date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:40:00,29.77,29.78,29.55,29.72,14200.0,26.3095,26.3184,26.1151,26.2654,14200.0
2005-01-03 09:45:00,29.72,29.72,29.4,29.41,18500.0,26.2654,26.2654,25.9826,25.9914,18500.0
2005-01-03 09:50:00,29.4,29.47,29.29,29.35,20300.0,25.9826,26.0444,25.8853,25.9384,20300.0
2005-01-03 09:55:00,29.3,29.33,29.26,29.26,11900.0,25.8942,25.9207,25.8588,25.8588,11900.0
2005-01-03 10:00:00,29.26,29.34,29.25,29.3,21400.0,25.8588,25.9295,25.85,25.8942,21400.0
2005-01-03 10:05:00,29.26,29.33,29.25,29.26,9100.0,25.8588,25.9207,25.85,25.8588,9100.0
2005-01-03 10:10:00,29.27,29.33,29.27,29.33,9500.0,25.8677,25.9207,25.8677,25.9207,9500.0
2005-01-03 10:15:00,29.34,29.34,29.29,29.29,15500.0,25.9295,25.9295,25.8853,25.8853,15500.0
2005-01-03 10:20:00,29.28,29.31,29.24,29.27,13600.0,25.8765,25.903,25.8412,25.8677,13600.0
2005-01-03 10:25:00,29.27,29.28,29.25,29.28,10100.0,25.8677,25.8765,25.85,25.8765,10100.0
2005-01-03 10:30:00,29.28,29.28,29.25,29.26,8300.0,25.8765,25.8765,25.85,25.8588,8300.0
2005-01-03 10:35:00,29.26,29.26,29.22,29.22,15800.0,25.8588,25.8588,25.8235,25.8235,15800.0
2005-01-03 10:40:00,29.22,29.22,29.21,29.21,10000.0,25.8235,25.8235,25.8146,25.8146,10000.0
2005-01-03 10:45:00,29.21,29.21,29.17,29.2,22600.0,25.8146,25.8146,25.7793,25.8058,22600.0
2005-01-03 10:50:00,29.19,29.2,29.12,29.13,16700.0,25.797,25.8058,25.7351,25.7439,16700.0
2005-01-03 10:55:00,29.12,29.13,29.12,29.12,5300.0,25.7351,25.7439,25.7351,25.7351,5300.0
2005-01-03 11:00:00,29.11,29.12,29.03,29.03,11900.0,25.7263,25.7351,25.6556,25.6556,11900.0
2005-01-03 11:05:00,29.03,29.04,29.01,29.04,23000.0,25.6556,25.6644,25.6379,25.6644,23000.0
2005-01-03 11:10:00,29.04,29.05,29.0,29.0,46600.0,25.6644,25.6732,25.6291,25.6291,46600.0
2005-01-03 11:15:00,29.01,29.01,28.97,28.97,13500.0,25.6379,25.6379,25.6025,25.6025,13500.0
2005-01-03 11:20:00,28.98,29.0,28.98,28.98,10000.0,25.6114,25.6291,25.6114,25.6114,10000.0
2005-01-03 11:25:00,28.98,29.0,28.98,28.98,16800.0,25.6114,25.6291,25.6114,25.6114,16800.0
2005-01-03 11:30:00,28.99,29.0,28.99,29.0,24200.0,25.6202,25.6291,25.6202,25.6291,24200.0
2005-01-03 11:35:00,29.0,29.07,29.0,29.03,38100.0,25.6291,25.6909,25.6291,25.6556,38100.0
2005-01-03 11:40:00,29.02,29.09,29.02,29.09,9200.0,25.6467,25.7086,25.6467,25.7086,9200.0
2005-01-03 11:45:00,29.08,29.19,29.08,29.15,15900.0,25.6998,25.797,25.6998,25.7616,15900.0
2005-01-03 11:50:00,29.14,29.23,29.13,29.22,8900.0,25.7528,25.8323,25.7439,25.8235,8900.0
2005-01-03 11:55:00,29.23,29.24,29.09,29.17,16800.0,25.8323,25.8412,25.7086,25.7793,16800.0
2005-01-03 12:00:00,29.17,29.17,29.12,29.14,6000.0,25.7793,25.7793,25.7351,25.7528,6000.0
2005-01-03 12:05:00,29.13,29.21,29.12,29.21,8100.0,25.7439,25.8146,25.7351,25.8146,8100.0
2005-01-03 12:10:00,29.21,29.25,29.2,29.25,8900.0,25.8146,25.85,25.8058,25.85,8900.0
2005-01-03 12:15:00,29.26,29.28,29.24,29.25,9500.0,25.8588,25.8765,25.8412,25.85,9500.0
2005-01-03 12:20:00,29.24,29.25,29.2,29.23,7700.0,25.8412,25.85,25.8058,25.8323,7700.0
2005-01-03 12:25:00,29.22,29.25,29.22,29.24,5100.0,25.8235,25.85,25.8235,25.8412,5100.0
2005-01-03 12:30:00,29.24,29.28,29.23,29.28,8800.0,25.8412,25.8765,25.8323,25.8765,8800.0
2005-01-03 12:35:00,29.28,29.37,29.28,29.37,10900.0,25.8765,25.956,25.8765,25.956,10900.0
2005-01-03 12:40:00,29.37,29.39,29.37,29.38,9500.0,25.956,25.9737,25.956,25.9649,9500.0
2005-01-03 12:45:00,29.4,29.4,29.37,29.38,5500.0,25.9826,25.9826,25.956,25.9649,5500.0
2005-01-03 12:50:00,29.37,29.41,29.37,29.41,6700.0,25.956,25.9914,25.956,25.9914,6700.0
2005-01-03 12:55:00,29.42,29.46,29.41,29.46,5500.0,26.0002,26.0356,25.9914,26.0356,5500.0
2005-01-03 13:00:00,29.45,29.47,29.44,29.45,9200.0,26.0267,26.0444,26.0179,26.0267,9200.0
2005-01-03 13:05:00,29.47,29.47,29.4,29.44,10600.0,26.0444,26.0444,25.9826,26.0179,10600.0
2005-01-03 13:10:00,29.44,29.46,29.43,29.44,6200.0,26.0179,26.0356,26.0091,26.0179,6200.0
2005-01-03 13:15:00,29.44,29.51,29.44,29.45,7200.0,26.0179,26.0798,26.0179,26.0267,7200.0
2005-01-03 13:20:00,29.45,29.48,29.45,29.45,8400.0,26.0267,26.0533,26.0267,26.0267,8400.0
2005-01-03 13:25:00,29.43,29.43,29.32,29.43,9200.0,26.0091,26.0091,25.9119,26.0091,9200.0
2005-01-03 13:30:00,29.42,29.47,29.42,29.46,6000.0,26.0002,26.0444,26.0002,26.0356,6000.0
2005-01-03 13:35:00,29.47,29.48,29.47,29.47,4000.0,26.0444,26.0533,26.0444,26.0444,4000.0
2005-01-03 13:40:00,29.47,29.49,29.44,29.48,5400.0,26.0444,26.0621,26.0179,26.0533,5400.0
2005-01-03 13:45:00,29.47,29.48,29.45,29.46,8000.0,26.0444,26.0533,26.0267,26.0356,8000.0
2005-01-03 13:50:00,29.46,29.47,29.4,29.44,5700.0,26.0356,26.0444,25.9826,26.0179,5700.0
2005-01-03 13:55:00,29.43,29.46,29.38,29.38,5700.0,26.0091,26.0356,25.9649,25.9649,5700.0
2005-01-03 14:00:00,29.38,29.46,29.38,29.4,7000.0,25.9649,26.0356,25.9649,25.9826,7000.0
2005-01-03 14:05:00,29.42,29.43,29.36,29.36,12500.0,26.0002,26.0091,25.9472,25.9472,12500.0
2005-01-03 14:10:00,29.37,29.37,29.26,29.32,21300.0,25.956,25.956,25.8588,25.9119,21300.0
2005-01-03 14:15:00,29.3,29.34,29.3,29.31,6800.0,25.8942,25.9295,25.8942,25.903,6800.0
2005-01-03 14:20:00,29.33,29.35,29.28,29.28,7800.0,25.9207,25.9384,25.8765,25.8765,7800.0
2005-01-03 14:25:00,29.27,29.36,29.27,29.34,6400.0,25.8677,25.9472,25.8677,25.9295,6400.0
2005-01-03 14:30:00,29.35,29.35,29.28,29.28,15100.0,25.9384,25.9384,25.8765,25.8765,15100.0
2005-01-03 14:35:00,29.27,29.31,29.26,29.28,7800.0,25.8677,25.903,25.8588,25.8765,7800.0
2005-01-03 14:40:00,29.28,29.28,29.26,29.26,28200.0,25.8765,25.8765,25.8588,25.8588,28200.0
2005-01-03 14:45:00,29.27,29.28,29.26,29.27,1900.0,25.8677,25.8765,25.8588,25.8677,1900.0
2005-01-03 14:50:00,29.27,29.28,29.26,29.26,3000.0,25.8677,25.8765,25.8588,25.8588,3000.0
2005-01-03 14:55:00,29.25,29.25,29.21,29.21,4100.0,25.85,25.85,25.8146,25.8146,4100.0
2005-01-03 15:00:00,29.24,29.24,29.17,29.17,10100.0,25.8412,25.8412,25.7793,25.7793,10100.0
2005-01-03 15:05:00,29.17,29.21,29.17,29.2,3900.0,25.7793,25.8146,25.7793,25.8058,3900.0
2005-01-03 15:10:00,29.2,29.2,29.18,29.19,4700.0,25.8058,25.8058,25.7881,25.797,4700.0
2005-01-03 15:15:00,29.19,29.19,29.14,29.15,7900.0,25.797,25.797,25.7528,25.7616,7900.0
2005-01-03 15:20:00,29.15,29.18,29.13,29.15,7300.0,25.7616,25.7881,25.7439,25.7616,7300.0
2005-01-03 15:25:00,29.14,29.15,29.1,29.13,13200.0,25.7528,25.7616,25.7174,25.7439,13200.0
2005-01-03 15:30:00,29.14,29.14,29.07,29.08,11900.0,25.7528,25.7528,25.6909,25.6998,11900.0
2005-01-03 15:35:00,29.09,29.1,29.06,29.07,7200.0,25.7086,25.7174,25.6821,25.6909,7200.0
2005-01-03 15:40:00,29.06,29.11,29.06,29.1,15000.0,25.6821,25.7263,25.6821,25.7174,15000.0
2005-01-03 15:45:00,29.11,29.14,29.05,29.05,9400.0,25.7263,25.7528,25.6732,25.6732,9400.0
2005-01-03 15:50:00,29.04,29.13,29.04,29.07,22500.0,25.6644,25.7439,25.6644,25.6909,22500.0
2005-01-03 15:55:00,29.07,29.12,29.04,29.1,18500.0,25.6909,25.7351,25.6644,25.7174,18500.0
2005-01-04 09:30:00,29.36,29.37,29.2,29.3,23600.0,25.9472,25.956,25.8058,25.8942,23600.0
2005-01-04 09:35:00,29.3,29.3,29.19,29.27,19800.0,25.8942,25.8942,25.797,25.8677,19800.0
2005-01-04 09:40:00,29.27,29.3,29.25,29.27,18500.0,25.8677,25.8942,25.85,25.8677,18500.0
2005-01-04 09:45:00,29.27,29.29,29.24,29.25,21000.0,25.8677,25.8853,25.8412,25.85,21000.0
2005-01-04 09:50:00,29.26,29.44,29.25,29.41,25900.0,25.8588,26.0179,25.85,25.9914,25900.0
2005-01-04 09:55:00,29.41,29.5,29.4,29.47,52000.0,25.9914,26.0709,25.9826,26.0444,52000.0
2005-01-04 10:00:00,29.47,29.53,29.46,29.51,22500.0,26.0444,26.0974,26.0356,26.0798,22500.0
2005-01-04 10:05:00,29.51,29.54,29.5,29.52,27500.0,26.0798,26.1063,26.0709,26.0886,27500.0
2005-01-04 10:10:00,29.51,29.59,29.5,29.54,19100.0,26.0798,26.1505,26.0709,26.1063,19100.0
2005-01-04 10:15:00,29.57,29.57,29.51,29.52,20100.0,26.1328,26.1328,26.0798,26.0886,20100.0
2005-01-04 10:20:00,29.52,29.52,29.5,29.51,24000.0,26.0886,26.0886,26.0709,26.0798,24000.0
2005-01-04 10:25:00,29.5,29.53,29.5,29.51,27600.0,26.0709,26.0974,26.0709,26.0798,27600.0
2005-01-04 10:30:00,29.5,29.5,29.38,29.41,58800.0,26.0709,26.0709,25.9649,25.9914,58800.0
2005-01-04 10:35:00,29.42,29.47,29.42,29.47,4900.0,26.0002,26.0444,26.0002,26.0444,4900.0
2005-01-04 10:40:00,29.46,29.47,29.44,29.44,4100.0,26.0356,26.0444,26.0179,26.0179,4100.0
2005-01-04 10:45:00,29.43,29.43,29.39,29.39,63600.0,26.0091,26.0091,25.9737,25.9737,63600.0
2005-01-04 10:50:00,29.39,29.43,29.39,29.4,34900.0,25.9737,26.0091,25.9737,25.9826,34900.0
2005-01-04 10:55:00,29.4,29.4,29.35,29.35,6000.0,25.9826,25.9826,25.9384,25.9384,6000.0
2005-01-04 11:00:00,29.35,29.35,29.31,29.32,16900.0,25.9384,25.9384,25.903,25.9119,16900.0
2005-01-04 11:05:00,29.31,29.35,29.27,29.28,9800.0,25.903,25.9384,25.8677,25.8765,9800.0
2005-01-04 11:10:00,29.28,29.32,29.27,29.32,25800.0,25.8765,25.9119,25.8677,25.9119,25800.0
2005-01-04 11:15:00,29.32,29.33,29.28,29.33,36400.0,25.9119,25.9207,25.8765,25.9207,36400.0
2005-01-04 11:20:00,29.32,29.38,29.32,29.38,19600.0,25.9119,25.9649,25.9119,25.9649,19600.0
2005-01-04 11:25:00,29.39,29.39,29.35,29.38,16800.0,25.9737,25.9737,25.9384,25.9649,16800.0
2005-01-04 11:30:00,29.37,29.38,29.35,29.35,3900.0,25.956,25.9649,25.9384,25.9384,3900.0
2005-01-04 11:35:00,29.35,29.35,29.3,29.31,20000.0,25.9384,25.9384,25.8942,25.903,20000.0
2005-01-04 11:40:00,29.31,29.31,29.3,29.3,27600.0,25.903,25.903,25.8942,25.8942,27600.0
2005-01-04 11:45:00,29.31,29.32,29.3,29.3,6700.0,25.903,25.9119,25.8942,25.8942,6700.0
2005-01-04 11:50:00,29.3,29.32,29.28,29.28,13600.0,25.8942,25.9119,25.8765,25.8765,13600.0
2005-01-04 11:55:00,29.28,29.3,29.26,29.29,10900.0,25.8765,25.8942,25.8588,25.8853,10900.0
2005-01-04 12:00:00,29.3,29.32,29.3,29.3,11000.0,25.8942,25.9119,25.8942,25.8942,11000.0
2005-01-04 12:05:00,29.3,29.31,29.3,29.3,12200.0,25.8942,25.903,25.8942,25.8942,12200.0
2005-01-04 12:10:00,29.4,29.4,29.33,29.34,53000.0,25.9826,25.9826,25.9207,25.9295,53000.0
2005-01-04 12:15:00,29.34,29.35,29.32,29.34,7100.0,25.9295,25.9384,25.9119,25.9295,7100.0
2005-01-04 12:20:00,29.34,29.34,29.34,29.34,1500.0,25.9295,25.9295,25.9295,25.9295,1500.0
2005-01-04 12:25:00,29.34,29.35,29.3,29.35,8400.0,25.9295,25.9384,25.8942,25.9384,8400.0
2005-01-04 12:30:00,29.36,29.45,29.36,29.44,13600.0,25.9472,26.0267,25.9472,26.0179,13600.0
2005-01-04 12:35:00,29.44,29.45,29.43,29.44,7600.0,26.0179,26.0267,26.0091,26.0179,7600.0
2005-01-04 12:40:00,29.43,29.43,29.41,29.41,13500.0,26.0091,26.0091,25.9914,25.9914,13500.0
2005-01-04 12:45:00,29.42,29.49,29.41,29.49,16000.0,26.0002,26.0621,25.9914,26.0621,16000.0
2005-01-04 12:50:00,29.48,29.49,29.45,29.46,8900.0,26.0533,26.0621,26.0267,26.0356,8900.0
2005-01-04 12:55:00,29.46,29.46,29.45,29.46,11000.0,26.0356,26.0356,26.0267,26.0356,11000.0
2005-01-04 13:00:00,29.45,29.48,29.45,29.45,16800.0,26.0267,26.0533,26.0267,26.0267,16800.0
2005-01-04 13:05:00,29.45,29.46,29.45,29.45,6500.0,26.0267,26.0356,26.0267,26.0267,6500.0
2005-01-04 13:10:00,29.46,29.46,29.42,29.42,4300.0,26.0356,26.0356,26.0002,26.0002,4300.0
2005-01-04 13:15:00,29.44,29.46,29.43,29.43,4600.0,26.0179,26.0356,26.0091,26.0091,4600.0
2005-01-04 13:20:00,29.42,29.43,29.41,29.41,8500.0,26.0002,26.0091,25.9914,25.9914,8500.0
2005-01-04 13:25:00,29.42,29.42,29.4,29.4,7300.0,26.0002,26.0002,25.9826,25.9826,7300.0
2005-01-04 13:30:00,29.41,29.44,29.41,29.43,7100.0,25.9914,26.0179,25.9914,26.0091,7100.0
2005-01-04 13:35:00,29.42,29.42,29.39,29.39,4300.0,26.0002,26.0002,25.9737,25.9737,4300.0
2005-01-04 13:40:00,29.39,29.39,29.35,29.35,3700.0,25.9737,25.9737,25.9384,25.9384,3700.0
2005-01-04 13:45:00,29.35,29.35,29.3,29.31,14800.0,25.9384,25.9384,25.8942,25.903,14800.0
2005-01-04 13:50:00,29.31,29.35,29.31,29.34,12300.0,25.903,25.9384,25.903,25.9295,12300.0
2005-01-04 13:55:00,29.34,29.36,29.32,29.35,9900.0,25.9295,25.9472,25.9119,25.9384,9900.0
2005-01-04 14:00:00,29.35,29.37,29.34,29.37,99600.0,25.9384,25.956,25.9295,25.956,99600.0
2005-01-04 14:05:00,29.37,29.38,29.27,29.29,16800.0,25.956,25.9649,25.8677,25.8853,16800.0
2005-01-04 14:10:00,29.29,29.31,29.24,29.31,8800.0,25.8853,25.903,25.8412,25.903,8800.0
2005-01-04 14:15:00,29.32,29.32,29.27,29.27,8600.0,25.9119,25.9119,25.8677,25.8677,8600.0
2005-01-04 14:20:00,29.26,29.29,29.15,29.16,21800.0,25.8588,25.8853,25.7616,25.7705,21800.0
2005-01-04 14:25:00,29.17,29.19,29.03,29.03,15000.0,25.7793,25.797,25.6556,25.6556,15000.0
2005-01-04 14:30:00,29.04,29.07,29.03,29.07,14100.0,25.6644,25.6909,25.6556,25.6909,14100.0
2005-01-04 14:35:00,29.07,29.11,29.07,29.11,7500.0,25.6909,25.7263,25.6909,25.7263,7500.0
2005-01-04 14:40:00,29.11,29.17,29.11,29.15,11300.0,25.7263,25.7793,25.7263,25.7616,11300.0
2005-01-04 14:45:00,29.15,29.15,29.08,29.13,25600.0,25.7616,25.7616,25.6998,25.7439,25600.0
2005-01-04 14:50:00,29.13,29.19,29.09,29.18,14100.0,25.7439,25.797,25.7086,25.7881,14100.0
2005-01-04 14:55:00,29.19,29.25,29.18,29.23,24400.0,25.797,25.85,25.7881,25.8323,24400.0
2005-01-04 15:00:00,29.23,29.25,29.18,29.2,18000.0,25.8323,25.85,25.7881,25.8058,18000.0
2005-01-04 15:05:00,29.2,29.22,29.18,29.22,23000.0,25.8058,25.8235,25.7881,25.8235,23000.0
2005-01-04 15:10:00,29.22,29.3,29.2,29.28,17900.0,25.8235,25.8942,25.8058,25.8765,17900.0
2005-01-04 15:15:00,29.28,29.33,29.28,29.3,20900.0,25.8765,25.9207,25.8765,25.8942,20900.0
2005-01-04 15:20:00,29.29,29.29,29.24,29.24,33000.0,25.8853,25.8853,25.8412,25.8412,33000.0
2005-01-04 15:25:00,29.23,29.24,29.21,29.24,21500.0,25.8323,25.8412,25.8146,25.8412,21500.0
2005-01-04 15:30:00,29.24,29.24,29.19,29.23,39700.0,25.8412,25.8412,25.797,25.8323,39700.0
2005-01-04 15:35:00,29.22,29.25,29.22,29.23,28800.0,25.8235,25.85,25.8235,25.8323,28800.0
2005-01-04 15:40:00,29.23,29.23,29.21,29.23,20500.0,25.8323,25.8323,25.8146,25.8323,20500.0
2005-01-04 15:45:00,29.23,29.25,29.22,29.23,34600.0,25.8323,25.85,25.8235,25.8323,34600.0
2005-01-04 15:50:00,29.25,29.27,29.23,29.25,25000.0,25.85,25.8677,25.8323,25.85,25000.0
2005-01-04 15:55:00,29.25,29.25,29.19,29.19,54900.0,25.85,25.85,25.797,25.797,54900.0
2005-01-05 09:30:00,29.15,29.16,29.15,29.16,10200.0,25.7616,25.7705,25.7616,25.7705,10200.0
2005-01-05 09:35:00,29.16,29.16,29.06,29.09,10100.0,25.7705,25.7705,25.6821,25.7086,10100.0
2005-01-05 09:40:00,29.11,29.16,28.95,28.97,17300.0,25.7263,25.7705,25.5849,25.6025,17300.0
2005-01-05 09:45:00,28.97,29.06,28.92,29.06,29700.0,25.6025,25.6821,25.5584,25.6821,29700.0
2005-01-05 09:50:00,29.05,29.15,29.02,29.07,17400.0,25.6732,25.7616,25.6467,25.6909,17400.0
2005-01-05 09:55:00,29.08,29.08,29.02,29.03,28800.0,25.6998,25.6998,25.6467,25.6556,28800.0
2005-01-05 10:00:00,29.03,29.16,29.02,29.16,16900.0,25.6556,25.7705,25.6467,25.7705,16900.0
2005-01-05 10:05:00,29.16,29.24,29.05,29.23,21000.0,25.7705,25.8412,25.6732,25.8323,21000.0
2005-01-05 10:10:00,29.23,29.34,29.16,29.3,36100.0,25.8323,25.9295,25.7705,25.8942,36100.0
2005-01-05 10:15:00,29.32,29.37,29.3,29.32,8300.0,25.9119,25.956,25.8942,25.9119,8300.0
2005-01-05 10:20:00,29.33,29.38,29.29,29.38,23900.0,25.9207,25.9649,25.8853,25.9649,23900.0
2005-01-05 10:25:00,29.39,29.5,29.37,29.42,16300.0,25.9737,26.0709,25.956,26.0002,16300.0
2005-01-05 10:30:00,29.42,29.51,29.37,29.51,50900.0,26.0002,26.0798,25.956,26.0798,50900.0
2005-01-05 10:35:00,29.5,29.5,29.39,29.45,40000.0,26.0709,26.0709,25.9737,26.0267,40000.0
2005-01-05 10:40:00,29.45,29.49,29.43,29.44,4000.0,26.0267,26.0621,26.0091,26.0179,4000.0
2005-01-05 10:45:00,29.5,29.59,29.46,29.55,36100.0,26.0709,26.1505,26.0356,26.1151,36100.0
2005-01-05 10:50:00,29.54,29.56,29.5,29.54,16100.0,26.1063,26.124,26.0709,26.1063,16100.0
2005-01-05 10:55:00,29.55,29.6,29.52,29.6,34500.0,26.1151,26.1593,26.0886,26.1593,34500.0
2005-01-05 11:00:00,29.56,29.62,29.56,29.62,20600.0,26.124,26.177,26.124,26.177,20600.0
2005-01-05 11:05:00,29.62,29.7,29.58,29.68,26100.0,26.177,26.2477,26.1416,26.23,26100.0
2005-01-05 11:10:00,29.66,29.68,29.62,29.62,7100.0,26.2123,26.23,26.177,26.177,7100.0
2005-01-05 11:15:00,29.61,29.62,29.61,29.62,11900.0,26.1681,26.177,26.1681,26.177,11900.0
2005-01-05 11:20:00,29.62,29.63,29.55,29.55,24400.0,26.177,26.1858,26.1151,26.1151,24400.0
2005-01-05 11:25:00,29.55,29.56,29.52,29.53,11000.0,26.1151,26.124,26.0886,26.0974,11000.0
2005-01-05 11:30:00,29.51,29.54,29.49,29.54,21200.0,26.0798,26.1063,26.0621,26.1063,21200.0
2005-01-05 11:35:00,29.54,29.57,29.52,29.53,6900.0,26.1063,26.1328,26.0886,26.0974,6900.0
2005-01-05 11:40:00,29.53,29.57,29.52,29.56,8300.0,26.0974,26.1328,26.0886,26.124,8300.0
2005-01-05 11:45:00,29.57,29.67,29.57,29.67,14200.0,26.1328,26.2212,26.1328,26.2212,14200.0
2005-01-05 11:50:00,29.67,29.69,29.64,29.65,25800.0,26.2212,26.2388,26.1947,26.2035,25800.0
2005-01-05 11:55:00,29.65,29.67,29.65,29.65,14300.0,26.2035,26.2212,26.2035,26.2035,14300.0
2005-01-05 12:00:00,29.65,29.66,29.62,29.62,15500.0,26.2035,26.2123,26.177,26.177,15500.0
2005-01-05 12:05:00,29.63,29.63,29.61,29.62,31100.0,26.1858,26.1858,26.1681,26.177,31100.0
2005-01-05 12:10:00,29.62,29.64,29.58,29.58,37600.0,26.177,26.1947,26.1416,26.1416,37600.0
2005-01-05 12:15:00,29.58,29.66,29.58,29.65,32600.0,26.1416,26.2123,26.1416,26.2035,32600.0
2005-01-05 12:20:00,29.65,29.7,29.64,29.64,21200.0,26.2035,26.2477,26.1947,26.1947,21200.0
2005-01-05 12:25:00,29.64,29.64,29.57,29.57,8200.0,26.1947,26.1947,26.1328,26.1328,8200.0
2005-01-05 12:30:00,29.56,29.57,29.53,29.55,3700.0,26.124,26.1328,26.0974,26.1151,3700.0
2005-01-05 12:35:00,29.54,29.55,29.52,29.52,12200.0,26.1063,26.1151,26.0886,26.0886,12200.0
2005-01-05 12:40:00,29.52,29.63,29.52,29.62,9600.0,26.0886,26.1858,26.0886,26.177,9600.0
2005-01-05 12:45:00,29.62,29.63,29.57,29.58,34800.0,26.177,26.1858,26.1328,26.1416,34800.0
2005-01-05 12:50:00,29.58,29.65,29.58,29.6,45300.0,26.1416,26.2035,26.1416,26.1593,45300.0
2005-01-05 12:55:00,29.6,29.6,29.53,29.55,50200.0,26.1593,26.1593,26.0974,26.1151,50200.0
2005-01-05 13:00:00,29.55,29.58,29.44,29.46,15700.0,26.1151,26.1416,26.0179,26.0356,15700.0
2005-01-05 13:05:00,29.46,29.46,29.34,29.34,14100.0,26.0356,26.0356,25.9295,25.9295,14100.0
2005-01-05 13:10:00,29.35,29.35,29.27,29.33,19200.0,25.9384,25.9384,25.8677,25.9207,19200.0
2005-01-05 13:15:00,29.33,29.38,29.33,29.38,15400.0,25.9207,25.9649,25.9207,25.9649,15400.0
2005-01-05 13:20:00,29.4,29.52,29.4,29.51,37000.0,25.9826,26.0886,25.9826,26.0798,37000.0
2005-01-05 13:25:00,29.51,29.54,29.5,29.54,37100.0,26.0798,26.1063,26.0709,26.1063,37100.0
2005-01-05 13:30:00,29.54,29.54,29.49,29.51,10800.0,26.1063,26.1063,26.0621,26.0798,10800.0
2005-01-05 13:35:00,29.54,29.55,29.51,29.52,38500.0,26.1063,26.1151,26.0798,26.0886,38500.0
2005-01-05 13:40:00,29.5,29.53,29.5,29.52,8600.0,26.0709,26.0974,26.0709,26.0886,8600.0
2005-01-05 13:45:00,29.51,29.58,29.51,29.56,14900.0,26.0798,26.1416,26.0798,26.124,14900.0
2005-01-05 13:50:00,29.56,29.58,29.54,29.54,24800.0,26.124,26.1416,26.1063,26.1063,24800.0
2005-01-05 13:55:00,29.53,29.55,29.52,29.52,7200.0,26.0974,26.1151,26.0886,26.0886,7200.0
2005-01-05 14:00:00,29.52,29.54,29.47,29.49,19900.0,26.0886,26.1063,26.0444,26.0621,19900.0
2005-01-05 14:05:00,29.49,29.53,29.49,29.51,10400.0,26.0621,26.0974,26.0621,26.0798,10400.0
2005-01-05 14:10:00,29.52,29.53,29.49,29.5,8100.0,26.0886,26.0974,26.0621,26.0709,8100.0
2005-01-05 14:15:00,29.51,29.51,29.45,29.48,29900.0,26.0798,26.0798,26.0267,26.0533,29900.0
2005-01-05 14:20:00,29.48,29.48,29.45,29.47,12200.0,26.0533,26.0533,26.0267,26.0444,12200.0
2005-01-05 14:25:00,29.47,29.52,29.47,29.51,17100.0,26.0444,26.0886,26.0444,26.0798,17100.0
2005-01-05 14:30:00,29.52,29.57,29.52,29.57,26900.0,26.0886,26.1328,26.0886,26.1328,26900.0
2005-01-05 14:35:00,29.57,29.57,29.54,29.56,11500.0,26.1328,26.1328,26.1063,26.124,11500.0
2005-01-05 14:40:00,29.55,29.56,29.5,29.51,29600.0,26.1151,26.124,26.0709,26.0798,29600.0
2005-01-05 14:45:00,29.52,29.53,29.5,29.53,35600.0,26.0886,26.0974,26.0709,26.0974,35600.0
2005-01-05 14:50:00,29.53,29.57,29.53,29.56,20700.0,26.0974,26.1328,26.0974,26.124,20700.0
2005-01-05 14:55:00,29.56,29.58,29.56,29.56,28100.0,26.124,26.1416,26.124,26.124,28100.0
2005-01-05 15:00:00,29.56,29.57,29.56,29.56,10500.0,26.124,26.1328,26.124,26.124,10500.0
2005-01-05 15:05:00,29.56,29.59,29.56,29.59,9700.0,26.124,26.1505,26.124,26.1505,9700.0
2005-01-05 15:10:00,29.59,29.62,29.58,29.6,29700.0,26.1505,26.177,26.1416,26.1593,29700.0
2005-01-05 15:15:00,29.6,29.65,29.6,29.65,18300.0,26.1593,26.2035,26.1593,26.2035,18300.0
2005-01-05 15:20:00,29.66,29.68,29.62,29.68,12200.0,26.2123,26.23,26.177,26.23,12200.0
2005-01-05 15:25:00,29.67,29.8,29.67,29.78,35700.0,26.2212,26.3361,26.2212,26.3184,35700.0
2005-01-05 15:30:00,29.78,29.83,29.77,29.83,43100.0,26.3184,26.3626,26.3095,26.3626,43100.0
2005-01-05 15:35:00,29.83,29.85,29.82,29.84,43200.0,26.3626,26.3803,26.3537,26.3714,43200.0
2005-01-05 15:40:00,29.84,29.85,29.7,29.71,30100.0,26.3714,26.3803,26.2477,26.2565,30100.0
2005-01-05 15:45:00,29.71,29.73,29.7,29.7,29400.0,26.2565,26.2742,26.2477,26.2477,29400.0
2005-01-05 15:50:00,29.69,29.7,29.65,29.68,20600.0,26.2388,26.2477,26.2035,26.23,20600.0
2005-01-05 15:55:00,29.66,29.71,29.65,29.68,34900.0,26.2123,26.2565,26.2035,26.23,34900.0
2005-01-06 09:30:00,29.75,29.75,29.64,29.69,34200.0,26.2919,26.2919,26.1947,26.2388,34200.0
2005-01-06 09:35:00,29.7,29.78,29.69,29.78,14200.0,26.2477,26.3184,26.2388,26.3184,14200.0
2005-01-06 09:40:00,29.78,29.85,29.7,29.81,20600.0,26.3184,26.3803,26.2477,26.3449,20600.0
2005-01-06 09:45:00,29.8,29.88,29.8,29.81,28100.0,26.3361,26.4068,26.3361,26.3449,28100.0
2005-01-06 09:50:00,29.81,29.82,29.79,29.82,16000.0,26.3449,26.3537,26.3272,26.3537,16000.0
2005-01-06 09:55:00,29.82,29.85,29.82,29.84,8300.0,26.3537,26.3803,26.3537,26.3714,8300.0
2005-01-06 10:00:00,29.84,29.91,29.83,29.91,15000.0,26.3714,26.4333,26.3626,26.4333,15000.0
2005-01-06 10:05:00,29.92,29.95,29.87,29.91,41800.0,26.4421,26.4686,26.3979,26.4333,41800.0
2005-01-06 10:10:00,29.93,29.93,29.8,29.8,17900.0,26.451,26.451,26.3361,26.3361,17900.0
2005-01-06 10:15:00,29.83,29.88,29.8,29.86,12500.0,26.3626,26.4068,26.3361,26.3891,12500.0
2005-01-06 10:20:00,29.86,29.97,29.85,29.97,13000.0,26.3891,26.4863,26.3803,26.4863,13000.0
2005-01-06 10:25:00,29.97,30.1,29.94,30.07,97600.0,26.4863,26.6012,26.4598,26.5747,97600.0
2005-01-06 10:30:00,30.09,30.17,30.07,30.1,32900.0,26.5924,26.6631,26.5747,26.6012,32900.0
2005-01-06 10:35:00,30.1,30.14,30.0,30.14,39000.0,26.6012,26.6365,26.5128,26.6365,39000.0
2005-01-06 10:40:00,30.13,30.2,30.09,30.19,43900.0,26.6277,26.6896,26.5924,26.6807,43900.0
2005-01-06 10:45:00,30.19,30.27,30.19,30.2,27400.0,26.6807,26.7514,26.6807,26.6896,27400.0
2005-01-06 10:50:00,30.2,30.23,30.06,30.07,32400.0,26.6896,26.7161,26.5658,26.5747,32400.0
2005-01-06 10:55:00,30.07,30.1,29.99,30.07,31900.0,26.5747,26.6012,26.504,26.5747,31900.0
2005-01-06 11:00:00,30.07,30.16,30.07,30.13,30400.0,26.5747,26.6542,26.5747,26.6277,30400.0
2005-01-06 11:05:00,30.13,30.24,30.1,30.22,33900.0,26.6277,26.7249,26.6012,26.7072,33900.0
2005-01-06 11:10:00,30.23,30.3,30.2,30.25,27000.0,26.7161,26.7779,26.6896,26.7338,27000.0
2005-01-06 11:15:00,30.26,30.26,30.2,30.22,15400.0,26.7426,26.7426,26.6896,26.7072,15400.0
2005-01-06 11:20:00,30.22,30.24,30.13,30.13,19800.0,26.7072,26.7249,26.6277,26.6277,19800.0
2005-01-06 11:25:00,30.1,30.11,29.97,29.97,20500.0,26.6012,26.61,26.4863,26.4863,20500.0
2005-01-06 11:30:00,29.98,30.11,29.98,30.04,24700.0,26.4951,26.61,26.4951,26.5482,24700.0
2005-01-06 11:35:00,30.05,30.07,30.0,30.07,15100.0,26.557,26.5747,26.5128,26.5747,15100.0
2005-01-06 11:40:00,30.07,30.07,30.04,30.04,13700.0,26.5747,26.5747,26.5482,26.5482,13700.0
2005-01-06 11:45:00,30.03,30.11,30.02,30.08,13800.0,26.5393,26.61,26.5305,26.5835,13800.0
2005-01-06 11:50:00,30.08,30.11,30.03,30.04,12200.0,26.5835,26.61,26.5393,26.5482,12200.0
2005-01-06 11:55:00,30.07,30.09,30.05,30.09,1800.0,26.5747,26.5924,26.557,26.5924,1800.0
2005-01-06 12:00:00,30.09,30.1,30.06,30.07,5500.0,26.5924,26.6012,26.5658,26.5747,5500.0
2005-01-06 12:05:00,30.06,30.08,30.05,30.07,10600.0,26.5658,26.5835,26.557,26.5747,10600.0
2005-01-06 12:10:00,30.05,30.06,30.04,30.04,20700.0,26.557,26.5658,26.5482,26.5482,20700.0
2005-01-06 12:15:00,30.04,30.05,30.02,30.04,4500.0,26.5482,26.557,26.5305,26.5482,4500.0
2005-01-06 12:20:00,30.04,30.04,29.99,30.0,30200.0,26.5482,26.5482,26.504,26.5128,30200.0
2005-01-06 12:25:00,29.98,30.01,29.93,29.94,16600.0,26.4951,26.5217,26.451,26.4598,16600.0
2005-01-06 12:30:00,29.92,29.94,29.87,29.88,15400.0,26.4421,26.4598,26.3979,26.4068,15400.0
2005-01-06 12:35:00,29.87,29.87,29.82,29.87,16000.0,26.3979,26.3979,26.3537,26.3979,16000.0
2005-01-06 12:40:00,29.86,29.89,29.86,29.88,7200.0,26.3891,26.4156,26.3891,26.4068,7200.0
2005-01-06 12:45:00,29.89,29.92,29.88,29.92,65600.0,26.4156,26.4421,26.4068,26.4421,65600.0
2005-01-06 12:50:00,29.92,29.94,29.92,29.92,3300.0,26.4421,26.4598,26.4421,26.4421,3300.0
2005-01-06 12:55:00,29.92,29.92,29.85,29.86,79400.0,26.4421,26.4421,26.3803,26.3891,79400.0
2005-01-06 13:00:00,29.85,29.87,29.84,29.87,11800.0,26.3803,26.3979,26.3714,26.3979,11800.0
2005-01-06 13:05:00,29.87,29.89,29.84,29.86,24600.0,26.3979,26.4156,26.3714,26.3891,24600.0
2005-01-06 13:10:00,29.86,29.87,29.84,29.84,24200.0,26.3891,26.3979,26.3714,26.3714,24200.0
2005-01-06 13:15:00,29.82,29.84,29.81,29.81,18300.0,26.3537,26.3714,26.3449,26.3449,18300.0
2005-01-06 13:20:00,29.81,29.85,29.8,29.85,41800.0,26.3449,26.3803,26.3361,26.3803,41800.0
2005-01-06 13:25:00,29.85,29.85,29.77,29.78,24300.0,26.3803,26.3803,26.3095,26.3184,24300.0
2005-01-06 13:30:00,29.78,29.8,29.78,29.79,14200.0,26.3184,26.3361,26.3184,26.3272,14200.0
2005-01-06 13:35:00,29.79,29.79,29.77,29.77,5500.0,26.3272,26.3272,26.3095,26.3095,5500.0
2005-01-06 13:40:00,29.77,29.79,29.77,29.79,6400.0,26.3095,26.3272,26.3095,26.3272,6400.0
2005-01-06 13:45:00,29.79,29.8,29.77,29.78,9500.0,26.3272,26.3361,26.3095,26.3184,9500.0
2005-01-06 13:50:00,29.79,29.86,29.79,29.85,43200.0,26.3272,26.3891,26.3272,26.3803,43200.0
2005-01-06 13:55:00,29.85,29.88,29.82,29.82,21200.0,26.3803,26.4068,26.3537,26.3537,21200.0
2005-01-06 14:00:00,29.83,29.84,29.82,29.84,7000.0,26.3626,26.3714,26.3537,26.3714,7000.0
2005-01-06 14:05:00,29.83,29.84,29.83,29.83,32400.0,26.3626,26.3714,26.3626,26.3626,32400.0
2005-01-06 14:10:00,29.83,29.84,29.8,29.83,18600.0,26.3626,26.3714,26.3361,26.3626,18600.0
2005-01-06 14:15:00,29.82,29.82,29.8,29.8,10500.0,26.3537,26.3537,26.3361,26.3361,10500.0
2005-01-06 14:20:00,29.8,29.82,29.78,29.82,18700.0,26.3361,26.3537,26.3184,26.3537,18700.0
2005-01-06 14:25:00,29.82,29.82,29.8,29.81,13200.0,26.3537,26.3537,26.3361,26.3449,13200.0
2005-01-06 14:30:00,29.81,29.81,29.78,29.79,10400.0,26.3449,26.3449,26.3184,26.3272,10400.0
2005-01-06 14:35:00,29.78,29.79,29.78,29.78,5100.0,26.3184,26.3272,26.3184,26.3184,5100.0
2005-01-06 14:40:00,29.78,29.79,29.75,29.78,6600.0,26.3184,26.3272,26.2919,26.3184,6600.0
2005-01-06 14:45:00,29.78,29.8,29.77,29.79,5500.0,26.3184,26.3361,26.3095,26.3272,5500.0
2005-01-06 14:50:00,29.78,29.79,29.77,29.78,5300.0,26.3184,26.3272,26.3095,26.3184,5300.0
2005-01-06 14:55:00,29.78,29.81,29.78,29.78,14800.0,26.3184,26.3449,26.3184,26.3184,14800.0
2005-01-06 15:00:00,29.78,29.79,29.74,29.79,5900.0,26.3184,26.3272,26.283,26.3272,5900.0
2005-01-06 15:05:00,29.79,29.83,29.76,29.83,8300.0,26.3272,26.3626,26.3007,26.3626,8300.0
2005-01-06 15:10:00,29.83,29.84,29.81,29.82,10100.0,26.3626,26.3714,26.3449,26.3537,10100.0
2005-01-06 15:15:00,29.83,29.85,29.81,29.83,11400.0,26.3626,26.3803,26.3449,26.3626,11400.0
2005-01-06 15:20:00,29.82,29.82,29.77,29.77,16800.0,26.3537,26.3537,26.3095,26.3095,16800.0
2005-01-06 15:25:00,29.77,29.77,29.71,29.71,9200.0,26.3095,26.3095,26.2565,26.2565,9200.0
2005-01-06 15:30:00,29.71,29.72,29.69,29.69,16800.0,26.2565,26.2654,26.2388,26.2388,16800.0
2005-01-06 15:35:00,29.69,29.7,29.66,29.67,20700.0,26.2388,26.2477,26.2123,26.2212,20700.0
2005-01-06 15:40:00,29.67,29.7,29.66,29.7,18500.0,26.2212,26.2477,26.2123,26.2477,18500.0
2005-01-06 15:45:00,29.7,29.7,29.66,29.66,19000.0,26.2477,26.2477,26.2123,26.2123,19000.0
2005-01-06 15:50:00,29.66,29.66,29.63,29.63,13600.0,26.2123,26.2123,26.1858,26.1858,13600.0
2005-01-06 15:55:00,29.64,29.65,29.61,29.64,31400.0,26.1947,26.2035,26.1681,26.1947,31400.0
2005-01-07 09:30:00,29.39,29.39,29.33,29.39,31900.0,25.9737,25.9737,25.9207,25.9737,31900.0
2005-01-07 09:35:00,29.37,29.45,29.26,29.3,82500.0,25.956,26.0267,25.8588,25.8942,82500.0
2005-01-07 09:40:00,29.32,29.35,29.27,29.31,55100.0,25.9119,25.9384,25.8677,25.903,55100.0
2005-01-07 09:45:00,29.31,29.39,29.29,29.38,32300.0,25.903,25.9737,25.8853,25.9649,32300.0
2005-01-07 09:50:00,29.38,29.4,29.33,29.4,9600.0,25.9649,25.9826,25.9207,25.9826,9600.0
2005-01-07 09:55:00,29.42,29.5,29.41,29.41,31800.0,26.0002,26.0709,25.9914,25.9914,31800.0
2005-01-07 10:00:00,29.4,29.45,29.4,29.44,42300.0,25.9826,26.0267,25.9826,26.0179,42300.0
2005-01-07 10:05:00,29.45,29.52,29.33,29.33,26700.0,26.0267,26.0886,25.9207,25.9207,26700.0
2005-01-07 10:10:00,29.32,29.4,29.29,29.35,18000.0,25.9119,25.9826,25.8853,25.9384,18000.0
2005-01-07 10:15:00,29.33,29.4,29.33,29.4,9700.0,25.9207,25.9826,25.9207,25.9826,9700.0
2005-01-07 10:20:00,29.4,29.43,29.32,29.32,29600.0,25.9826,26.0091,25.9119,25.9119,29600.0
2005-01-07 10:25:00,29.34,29.4,29.31,29.38,16700.0,25.9295,25.9826,25.903,25.9649,16700.0
2005-01-07 10:30:00,29.38,29.39,29.35,29.39,15500.0,25.9649,25.9737,25.9384,25.9737,15500.0
2005-01-07 10:35:00,29.39,29.4,29.35,29.36,14300.0,25.9737,25.9826,25.9384,25.9472,14300.0
2005-01-07 10:40:00,29.36,29.43,29.3,29.43,43000.0,25.9472,26.0091,25.8942,26.0091,43000.0
2005-01-07 10:45:00,29.45,29.56,29.45,29.55,21700.0,26.0267,26.124,26.0267,26.1151,21700.0
2005-01-07 10:50:00,29.55,29.56,29.48,29.49,15600.0,26.1151,26.124,26.0533,26.0621,15600.0
2005-01-07 10:55:00,29.47,29.47,29.4,29.4,7400.0,26.0444,26.0444,25.9826,25.9826,7400.0
2005-01-07 11:00:00,29.39,29.41,29.38,29.39,7600.0,25.9737,25.9914,25.9649,25.9737,7600.0
2005-01-07 11:05:00,29.38,29.39,29.35,29.38,8200.0,25.9649,25.9737,25.9384,25.9649,8200.0
2005-01-07 11:10:00,29.37,29.4,29.37,29.39,4200.0,25.956,25.9826,25.956,25.9737,4200.0
2005-01-07 11:15:00,29.4,29.4,29.35,29.38,7500.0,25.9826,25.9826,25.9384,25.9649,7500.0
2005-01-07 11:20:00,29.39,29.43,29.39,29.39,8800.0,25.9737,26.0091,25.9737,25.9737,8800.0
2005-01-07 11:25:00,29.39,29.41,29.39,29.41,10600.0,25.9737,25.9914,25.9737,25.9914,10600.0
2005-01-07 11:30:00,29.4,29.43,29.39,29.4,11600.0,25.9826,26.0091,25.9737,25.9826,11600.0
2005-01-07 11:35:00,29.39,29.41,29.37,29.4,4900.0,25.9737,25.9914,25.956,25.9826,4900.0
2005-01-07 11:40:00,29.4,29.46,29.4,29.43,5300.0,25.9826,26.0356,25.9826,26.0091,5300.0
2005-01-07 11:45:00,29.43,29.49,29.43,29.43,7500.0,26.0091,26.0621,26.0091,26.0091,7500.0
2005-01-07 11:50:00,29.44,29.48,29.44,29.48,3000.0,26.0179,26.0533,26.0179,26.0533,3000.0
2005-01-07 11:55:00,29.48,29.5,29.47,29.47,5500.0,26.0533,26.0709,26.0444,26.0444,5500.0
2005-01-07 12:00:00,29.48,29.49,29.46,29.46,6200.0,26.0533,26.0621,26.0356,26.0356,6200.0
2005-01-07 12:05:00,29.47,29.49,29.46,29.47,4600.0,26.0444,26.0621,26.0356,26.0444,4600.0
2005-01-07 12:10:00,29.46,29.49,29.43,29.44,10600.0,26.0356,26.0621,26.0091,26.0179,10600.0
2005-01-07 12:15:00,29.45,29.49,29.4,29.42,8600.0,26.0267,26.0621,25.9826,26.0002,8600.0
2005-01-07 12:20:00,29.43,29.5,29.43,29.49,4800.0,26.0091,26.0709,26.0091,26.0621,4800.0
2005-01-07 12:25:00,29.49,29.5,29.47,29.5,5400.0,26.0621,26.0709,26.0444,26.0709,5400.0
2005-01-07 12:30:00,29.49,29.5,29.47,29.49,8400.0,26.0621,26.0709,26.0444,26.0621,8400.0
2005-01-07 12:35:00,29.49,29.53,29.48,29.51,12400.0,26.0621,26.0974,26.0533,26.0798,12400.0
2005-01-07 12:40:00,29.51,29.52,29.49,29.5,5300.0,26.0798,26.0886,26.0621,26.0709,5300.0
2005-01-07 12:45:00,29.5,29.51,29.49,29.49,3300.0,26.0709,26.0798,26.0621,26.0621,3300.0
2005-01-07 12:50:00,29.5,29.5,29.49,29.49,14400.0,26.0709,26.0709,26.0621,26.0621,14400.0
2005-01-07 12:55:00,29.49,29.5,29.49,29.5,6200.0,26.0621,26.0709,26.0621,26.0709,6200.0
2005-01-07 13:00:00,29.5,29.5,29.49,29.5,11000.0,26.0709,26.0709,26.0621,26.0709,11000.0
2005-01-07 13:05:00,29.5,29.5,29.44,29.44,4800.0,26.0709,26.0709,26.0179,26.0179,4800.0
2005-01-07 13:10:00,29.45,29.45,29.42,29.43,4600.0,26.0267,26.0267,26.0002,26.0091,4600.0
2005-01-07 13:15:00,29.43,29.43,29.4,29.43,15600.0,26.0091,26.0091,25.9826,26.0091,15600.0
2005-01-07 13:20:00,29.42,29.43,29.38,29.38,7700.0,26.0002,26.0091,25.9649,25.9649,7700.0
2005-01-07 13:25:00,29.38,29.38,29.36,29.37,3900.0,25.9649,25.9649,25.9472,25.956,3900.0
2005-01-07 13:30:00,29.37,29.4,29.36,29.4,6500.0,25.956,25.9826,25.9472,25.9826,6500.0
2005-01-07 13:35:00,29.38,29.38,29.32,29.32,3400.0,25.9649,25.9649,25.9119,25.9119,3400.0
2005-01-07 13:40:00,29.32,29.33,29.32,29.32,1200.0,25.9119,25.9207,25.9119,25.9119,1200.0
2005-01-07 13:45:00,29.32,29.33,29.32,29.32,4700.0,25.9119,25.9207,25.9119,25.9119,4700.0
2005-01-07 13:50:00,29.32,29.34,29.31,29.34,3800.0,25.9119,25.9295,25.903,25.9295,3800.0
2005-01-07 13:55:00,29.34,29.38,29.34,29.38,4800.0,25.9295,25.9649,25.9295,25.9649,4800.0
2005-01-07 14:00:00,29.37,29.4,29.37,29.37,3400.0,25.956,25.9826,25.956,25.956,3400.0
2005-01-07 14:05:00,29.36,29.37,29.31,29.32,4100.0,25.9472,25.956,25.903,25.9119,4100.0
2005-01-07 14:10:00,29.32,29.36,29.32,29.36,4000.0,25.9119,25.9472,25.9119,25.9472,4000.0
2005-01-07 14:15:00,29.36,29.37,29.35,29.37,8500.0,25.9472,25.956,25.9384,25.956,8500.0
2005-01-07 14:20:00,29.37,29.38,29.37,29.37,3200.0,25.956,25.9649,25.956,25.956,3200.0
2005-01-07 14:25:00,29.37,29.38,29.36,29.37,2800.0,25.956,25.9649,25.9472,25.956,2800.0
2005-01-07 14:30:00,29.37,29.39,29.35,29.36,5300.0,25.956,25.9737,25.9384,25.9472,5300.0
2005-01-07 14:35:00,29.36,29.37,29.33,29.35,6400.0,25.9472,25.956,25.9207,25.9384,6400.0
2005-01-07 14:40:00,29.36,29.41,29.36,29.36,5400.0,25.9472,25.9914,25.9472,25.9472,5400.0
2005-01-07 14:45:00,29.36,29.37,29.31,29.34,6600.0,25.9472,25.956,25.903,25.9295,6600.0
2005-01-07 14:50:00,29.34,29.4,29.34,29.4,3000.0,25.9295,25.9826,25.9295,25.9826,3000.0
2005-01-07 14:55:00,29.39,29.4,29.37,29.39,2200.0,25.9737,25.9826,25.956,25.9737,2200.0
2005-01-07 15:00:00,29.4,29.42,29.39,29.39,4500.0,25.9826,26.0002,25.9737,25.9737,4500.0
2005-01-07 15:05:00,29.39,29.4,29.39,29.39,4000.0,25.9737,25.9826,25.9737,25.9737,4000.0
2005-01-07 15:10:00,29.39,29.41,29.39,29.41,13200.0,25.9737,25.9914,25.9737,25.9914,13200.0
2005-01-07 15:15:00,29.41,29.42,29.4,29.41,7300.0,25.9914,26.0002,25.9826,25.9914,7300.0
2005-01-07 15:20:00,29.42,29.46,29.41,29.42,5800.0,26.0002,26.0356,25.9914,26.0002,5800.0
2005-01-07 15:25:00,29.41,29.42,29.41,29.41,8600.0,25.9914,26.0002,25.9914,25.9914,8600.0
2005-01-07 15:30:00,29.41,29.42,29.36,29.37,25800.0,25.9914,26.0002,25.9472,25.956,25800.0
2005-01-07 15:35:00,29.36,29.37,29.34,29.36,9000.0,25.9472,25.956,25.9295,25.9472,9000.0
2005-01-07 15:40:00,29.36,29.38,29.36,29.36,8000.0,25.9472,25.9649,25.9472,25.9472,8000.0
2005-01-07 15:45:00,29.38,29.46,29.38,29.42,36200.0,25.9649,26.0356,25.9649,26.0002,36200.0
2005-01-07 15:50:00,29.39,29.43,29.38,29.4,24500.0,25.9737,26.0091,25.9649,25.9826,24500.0
2005-01-07 15:55:00,29.4,29.43,29.39,29.4,53100.0,25.9826,26.0091,25.9737,25.9826,53100.0
2005-01-10 09:30:00,29.58,29.58,29.41,29.47,26000.0,26.1416,26.1416,25.9914,26.0444,26000.0
2005-01-10 09:35:00,29.47,29.67,29.46,29.59,33700.0,26.0444,26.2212,26.0356,26.1505,33700.0
2005-01-10 09:40:00,29.59,29.7,29.59,29.64,12700.0,26.1505,26.2477,26.1505,26.1947,12700.0
2005-01-10 09:45:00,29.63,29.66,29.56,29.64,23000.0,26.1858,26.2123,26.124,26.1947,23000.0
2005-01-10 09:50:00,29.63,29.71,29.58,29.71,19400.0,26.1858,26.2565,26.1416,26.2565,19400.0
2005-01-10 09:55:00,29.69,29.72,29.61,29.66,24400.0,26.2388,26.2654,26.1681,26.2123,24400.0
2005-01-10 10:00:00,29.67,29.83,29.67,29.73,23100.0,26.2212,26.3626,26.2212,26.2742,23100.0
2005-01-10 10:05:00,29.73,29.74,29.57,29.57,27400.0,26.2742,26.283,26.1328,26.1328,27400.0
2005-01-10 10:10:00,29.56,29.6,29.45,29.53,58000.0,26.124,26.1593,26.0267,26.0974,58000.0
2005-01-10 10:15:00,29.54,29.74,29.54,29.7,26400.0,26.1063,26.283,26.1063,26.2477,26400.0
2005-01-10 10:20:00,29.7,29.79,29.7,29.76,18900.0,26.2477,26.3272,26.2477,26.3007,18900.0
2005-01-10 10:25:00,29.79,29.8,29.73,29.8,18800.0,26.3272,26.3361,26.2742,26.3361,18800.0
2005-01-10 10:30:00,29.8,29.85,29.76,29.8,36700.0,26.3361,26.3803,26.3007,26.3361,36700.0
2005-01-10 10:35:00,29.79,29.79,29.68,29.76,22700.0,26.3272,26.3272,26.23,26.3007,22700.0
2005-01-10 10:40:00,29.76,29.78,29.7,29.78,9300.0,26.3007,26.3184,26.2477,26.3184,9300.0
2005-01-10 10:45:00,29.79,29.82,29.79,29.79,15900.0,26.3272,26.3537,26.3272,26.3272,15900.0
2005-01-10 10:50:00,29.81,29.84,29.79,29.81,17100.0,26.3449,26.3714,26.3272,26.3449,17100.0
2005-01-10 10:55:00,29.82,29.95,28.9,29.95,43300.0,26.3537,26.4686,25.5407,26.4686,43300.0
2005-01-10 11:00:00,29.97,29.97,29.95,29.96,15400.0,26.4863,26.4863,26.4686,26.4775,15400.0
2005-01-10 11:05:00,29.95,29.99,29.94,29.99,15200.0,26.4686,26.504,26.4598,26.504,15200.0
2005-01-10 11:10:00,29.99,30.0,29.95,29.96,16300.0,26.504,26.5128,26.4686,26.4775,16300.0
2005-01-10 11:15:00,29.96,30.0,29.95,29.97,36700.0,26.4775,26.5128,26.4686,26.4863,36700.0
2005-01-10 11:20:00,29.97,30.03,29.97,30.0,45200.0,26.4863,26.5393,26.4863,26.5128,45200.0
2005-01-10 11:25:00,30.01,30.05,29.97,30.03,26400.0,26.5217,26.557,26.4863,26.5393,26400.0
2005-01-10 11:30:00,30.03,30.08,30.01,30.01,22900.0,26.5393,26.5835,26.5217,26.5217,22900.0
2005-01-10 11:35:00,30.01,30.03,29.92,29.92,18300.0,26.5217,26.5393,26.4421,26.4421,18300.0
2005-01-10 11:40:00,29.92,29.93,29.85,29.89,36800.0,26.4421,26.451,26.3803,26.4156,36800.0
2005-01-10 11:45:00,29.9,29.92,29.87,29.87,16300.0,26.4244,26.4421,26.3979,26.3979,16300.0
2005-01-10 11:50:00,29.88,29.94,29.88,29.91,22700.0,26.4068,26.4598,26.4068,26.4333,22700.0
2005-01-10 11:55:00,29.92,29.94,29.8,29.8,23200.0,26.4421,26.4598,26.3361,26.3361,23200.0
2005-01-10 12:00:00,29.8,29.84,29.79,29.83,27100.0,26.3361,26.3714,26.3272,26.3626,27100.0
2005-01-10 12:05:00,29.86,29.86,29.83,29.84,7200.0,26.3891,26.3891,26.3626,26.3714,7200.0
2005-01-10 12:10:00,29.84,29.85,29.81,29.85,20900.0,26.3714,26.3803,26.3449,26.3803,20900.0
2005-01-10 12:15:00,29.85,29.9,29.85,29.9,26600.0,26.3803,26.4244,26.3803,26.4244,26600.0
2005-01-10 12:20:00,29.89,29.9,29.87,29.88,11200.0,26.4156,26.4244,26.3979,26.4068,11200.0
2005-01-10 12:25:00,29.89,29.89,29.86,29.86,16900.0,26.4156,26.4156,26.3891,26.3891,16900.0
2005-01-10 12:30:00,29.86,29.86,29.77,29.78,11800.0,26.3891,26.3891,26.3095,26.3184,11800.0
2005-01-10 12:35:00,29.78,29.8,29.77,29.8,66100.0,26.3184,26.3361,26.3095,26.3361,66100.0
2005-01-10 12:40:00,29.8,29.81,29.78,29.79,14100.0,26.3361,26.3449,26.3184,26.3272,14100.0
2005-01-10 12:45:00,29.8,29.87,29.8,29.86,10000.0,26.3361,26.3979,26.3361,26.3891,10000.0
2005-01-10 12:50:00,29.86,29.88,29.86,29.88,11300.0,26.3891,26.4068,26.3891,26.4068,11300.0
2005-01-10 12:55:00,29.88,29.9,29.88,29.88,39300.0,26.4068,26.4244,26.4068,26.4068,39300.0
2005-01-10 13:00:00,29.88,29.9,29.87,29.9,23400.0,26.4068,26.4244,26.3979,26.4244,23400.0
2005-01-10 13:05:00,29.9,29.9,29.89,29.9,10600.0,26.4244,26.4244,26.4156,26.4244,10600.0
2005-01-10 13:10:00,29.9,29.93,29.9,29.93,13900.0,26.4244,26.451,26.4244,26.451,13900.0
2005-01-10 13:15:00,29.94,30.0,29.94,29.96,15200.0,26.4598,26.5128,26.4598,26.4775,15200.0
2005-01-10 13:20:00,29.96,29.96,29.95,29.95,13300.0,26.4775,26.4775,26.4686,26.4686,13300.0
2005-01-10 13:25:00,29.96,30.01,29.96,30.0,26400.0,26.4775,26.5217,26.4775,26.5128,26400.0
2005-01-10 13:30:00,30.0,30.04,30.0,30.04,14800.0,26.5128,26.5482,26.5128,26.5482,14800.0
2005-01-10 13:35:00,30.03,30.26,30.03,30.21,109600.0,26.5393,26.7426,26.5393,26.6984,109600.0
2005-01-10 13:40:00,30.21,30.27,30.18,30.18,35500.0,26.6984,26.7514,26.6719,26.6719,35500.0
2005-01-10 13:45:00,30.19,30.24,30.14,30.19,14700.0,26.6807,26.7249,26.6365,26.6807,14700.0
2005-01-10 13:50:00,30.16,30.19,30.07,30.1,17300.0,26.6542,26.6807,26.5747,26.6012,17300.0
2005-01-10 13:55:00,30.1,30.16,30.09,30.15,12800.0,26.6012,26.6542,26.5924,26.6454,12800.0
2005-01-10 14:00:00,30.17,30.22,30.17,30.22,18800.0,26.6631,26.7072,26.6631,26.7072,18800.0
2005-01-10 14:05:00,30.22,30.27,30.22,30.26,15100.0,26.7072,26.7514,26.7072,26.7426,15100.0
2005-01-10 14:10:00,30.26,30.26,30.18,30.24,14900.0,26.7426,26.7426,26.6719,26.7249,14900.0
2005-01-10 14:15:00,30.25,30.34,30.24,30.34,38300.0,26.7338,26.8133,26.7249,26.8133,38300.0
2005-01-10 14:20:00,30.33,30.38,30.3,30.33,22100.0,26.8045,26.8486,26.7779,26.8045,22100.0
2005-01-10 14:25:00,30.33,30.36,30.29,30.36,19100.0,26.8045,26.831,26.7691,26.831,19100.0
2005-01-10 14:30:00,30.37,30.37,30.23,30.23,17600.0,26.8398,26.8398,26.7161,26.7161,17600.0
2005-01-10 14:35:00,30.24,30.3,30.22,30.28,32100.0,26.7249,26.7779,26.7072,26.7603,32100.0
2005-01-10 14:40:00,30.28,30.29,30.27,30.29,11100.0,26.7603,26.7691,26.7514,26.7691,11100.0
2005-01-10 14:45:00,30.29,30.33,30.28,30.3,24600.0,26.7691,26.8045,26.7603,26.7779,24600.0
2005-01-10 14:50:00,30.31,30.33,30.3,30.33,20600.0,26.7868,26.8045,26.7779,26.8045,20600.0
2005-01-10 14:55:00,30.32,30.33,30.3,30.32,18600.0,26.7956,26.8045,26.7779,26.7956,18600.0
2005-01-10 15:00:00,30.33,30.35,30.32,30.35,20600.0,26.8045,26.8221,26.7956,26.8221,20600.0
2005-01-10 15:05:00,30.34,30.36,30.32,30.35,15400.0,26.8133,26.831,26.7956,26.8221,15400.0
2005-01-10 15:10:00,30.35,30.45,30.34,30.45,27600.0,26.8221,26.9105,26.8133,26.9105,27600.0
2005-01-10 15:15:00,30.5,30.5,30.41,30.41,39300.0,26.9547,26.9547,26.8752,26.8752,39300.0
2005-01-10 15:20:00,30.41,30.45,30.37,30.4,36600.0,26.8752,26.9105,26.8398,26.8663,36600.0
2005-01-10 15:25:00,30.4,30.42,30.39,30.41,27500.0,26.8663,26.884,26.8575,26.8752,27500.0
2005-01-10 15:30:00,30.4,30.55,30.39,30.49,89700.0,26.8663,26.9989,26.8575,26.9459,89700.0
2005-01-10 15:35:00,30.47,30.49,30.4,30.47,33200.0,26.9282,26.9459,26.8663,26.9282,33200.0
2005-01-10 15:40:00,30.48,30.5,30.47,30.5,51000.0,26.937,26.9547,26.9282,26.9547,51000.0
2005-01-10 15:45:00,30.49,30.53,30.48,30.52,38600.0,26.9459,26.9812,26.937,26.9724,38600.0
2005-01-10 15:50:00,30.52,30.56,30.52,30.54,51200.0,26.9724,27.0077,26.9724,26.99,51200.0
2005-01-10 15:55:00,30.55,30.66,30.55,30.64,111200.0,26.9989,27.0961,26.9989,27.0784,111200.0
2005-01-11 09:30:00,30.57,30.57,30.45,30.48,48600.0,27.0166,27.0166,26.9105,26.937,48600.0
2005-01-11 09:35:00,30.5,30.65,30.46,30.6,59700.0,26.9547,27.0873,26.9193,27.0431,59700.0
2005-01-11 09:40:00,30.54,30.65,30.49,30.52,32500.0,26.99,27.0873,26.9459,26.9724,32500.0
2005-01-11 09:45:00,30.51,30.56,30.49,30.49,35700.0,26.9635,27.0077,26.9459,26.9459,35700.0
2005-01-11 09:50:00,30.49,30.54,30.46,30.52,28400.0,26.9459,26.99,26.9193,26.9724,28400.0
2005-01-11 09:55:00,30.53,30.63,30.46,30.52,46000.0,26.9812,27.0696,26.9193,26.9724,46000.0
2005-01-11 10:00:00,30.51,30.53,30.23,30.27,45500.0,26.9635,26.9812,26.7161,26.7514,45500.0
2005-01-11 10:05:00,30.27,30.35,30.25,30.34,19400.0,26.7514,26.8221,26.7338,26.8133,19400.0
2005-01-11 10:10:00,30.33,30.33,30.27,30.29,15000.0,26.8045,26.8045,26.7514,26.7691,15000.0
2005-01-11 10:15:00,30.29,30.5,30.29,30.5,33900.0,26.7691,26.9547,26.7691,26.9547,33900.0
2005-01-11 10:20:00,30.5,30.5,30.39,30.45,39900.0,26.9547,26.9547,26.8575,26.9105,39900.0
2005-01-11 10:25:00,30.43,30.57,30.41,30.56,28300.0,26.8928,27.0166,26.8752,27.0077,28300.0
2005-01-11 10:30:00,30.55,30.56,30.47,30.48,37200.0,26.9989,27.0077,26.9282,26.937,37200.0
2005-01-11 10:35:00,30.48,30.49,30.46,30.49,16700.0,26.937,26.9459,26.9193,26.9459,16700.0
2005-01-11 10:40:00,30.49,30.52,30.47,30.51,21900.0,26.9459,26.9724,26.9282,26.9635,21900.0
2005-01-11 10:45:00,30.51,30.56,30.51,30.55,20700.0,26.9635,27.0077,26.9635,26.9989,20700.0
2005-01-11 10:50:00,30.55,30.55,30.51,30.55,31600.0,26.9989,26.9989,26.9635,26.9989,31600.0
2005-01-11 10:55:00,30.55,30.64,30.55,30.63,88200.0,26.9989,27.0784,26.9989,27.0696,88200.0
2005-01-11 11:00:00,30.64,30.64,30.59,30.59,35300.0,27.0784,27.0784,27.0342,27.0342,35300.0
2005-01-11 11:05:00,30.6,30.81,30.59,30.76,51500.0,27.0431,27.2287,27.0342,27.1845,51500.0
2005-01-11 11:10:00,30.76,30.76,30.71,30.73,37100.0,27.1845,27.1845,27.1403,27.158,37100.0
2005-01-11 11:15:00,30.73,30.76,30.72,30.74,14200.0,27.158,27.1845,27.1491,27.1668,14200.0
2005-01-11 11:20:00,30.74,30.83,30.73,30.77,30600.0,27.1668,27.2463,27.158,27.1933,30600.0
2005-01-11 11:25:00,30.78,30.91,30.59,30.9,29500.0,27.2021,27.317,27.0342,27.3082,29500.0
2005-01-11 11:30:00,30.9,30.98,30.9,30.94,44200.0,27.3082,27.3789,27.3082,27.3435,44200.0
2005-01-11 11:35:00,30.94,30.95,30.84,30.85,27300.0,27.3435,27.3524,27.2552,27.264,27300.0
2005-01-11 11:40:00,30.84,30.94,30.84,30.94,19200.0,27.2552,27.3435,27.2552,27.3435,19200.0
2005-01-11 11:45:00,30.95,31.34,30.92,31.16,98700.0,27.3524,27.6971,27.3259,27.538,98700.0
2005-01-11 11:50:00,31.16,31.16,30.98,30.98,51700.0,27.538,27.538,27.3789,27.3789,51700.0
2005-01-11 11:55:00,30.98,31.0,30.82,31.0,30100.0,27.3789,27.3966,27.2375,27.3966,30100.0
2005-01-11 12:00:00,30.99,31.0,30.95,30.99,15800.0,27.3877,27.3966,27.3524,27.3877,15800.0
2005-01-11 12:05:00,30.98,30.98,30.86,30.9,26200.0,27.3789,27.3789,27.2728,27.3082,26200.0
2005-01-11 12:10:00,30.9,30.9,30.76,30.81,31200.0,27.3082,27.3082,27.1845,27.2287,31200.0
2005-01-11 12:15:00,30.82,30.9,30.78,30.85,28200.0,27.2375,27.3082,27.2021,27.264,28200.0
2005-01-11 12:20:00,30.86,30.86,30.79,30.8,12500.0,27.2728,27.2728,27.211,27.2198,12500.0
2005-01-11 12:25:00,30.8,30.85,30.79,30.79,5500.0,27.2198,27.264,27.211,27.211,5500.0
2005-01-11 12:30:00,30.79,30.9,30.78,30.89,16500.0,27.211,27.3082,27.2021,27.2994,16500.0
2005-01-11 12:35:00,30.88,30.94,30.86,30.93,13700.0,27.2905,27.3435,27.2728,27.3347,13700.0
2005-01-11 12:40:00,30.96,31.05,30.93,31.02,92900.0,27.3612,27.4408,27.3347,27.4143,92900.0
2005-01-11 12:45:00,31.02,31.03,30.93,30.95,17900.0,27.4143,27.4231,27.3347,27.3524,17900.0
2005-01-11 12:50:00,30.95,31.07,30.95,31.05,29700.0,27.3524,27.4584,27.3524,27.4408,29700.0
2005-01-11 12:55:00,31.05,31.09,31.05,31.08,19000.0,27.4408,27.4761,27.4408,27.4673,19000.0
2005-01-11 13:00:00,31.06,31.07,31.0,31.0,49800.0,27.4496,27.4584,27.3966,27.3966,49800.0
2005-01-11 13:05:00,31.0,31.01,30.96,30.97,42700.0,27.3966,27.4054,27.3612,27.3701,42700.0
2005-01-11 13:10:00,30.96,31.06,30.96,31.03,28200.0,27.3612,27.4496,27.3612,27.4231,28200.0
2005-01-11 13:15:00,31.04,31.08,31.01,31.05,21300.0,27.4319,27.4673,27.4054,27.4408,21300.0
2005-01-11 13:20:00,31.07,31.21,31.07,31.2,35500.0,27.4584,27.5822,27.4584,27.5733,35500.0
2005-01-11 13:25:00,31.21,31.25,31.08,31.08,51000.0,27.5822,27.6175,27.4673,27.4673,51000.0
2005-01-11 13:30:00,31.14,31.25,31.13,31.2,34200.0,27.5203,27.6175,27.5115,27.5733,34200.0
2005-01-11 13:35:00,31.2,31.2,31.13,31.13,7700.0,27.5733,27.5733,27.5115,27.5115,7700.0
2005-01-11 13:40:00,31.13,31.15,31.1,31.12,27800.0,27.5115,27.5291,27.485,27.5026,27800.0
2005-01-11 13:45:00,31.12,31.15,31.1,31.15,15600.0,27.5026,27.5291,27.485,27.5291,15600.0
2005-01-11 13:50:00,31.14,31.32,31.14,31.28,52700.0,27.5203,27.6794,27.5203,27.644,52700.0
2005-01-11 13:55:00,31.28,31.28,31.25,31.26,9100.0,27.644,27.644,27.6175,27.6264,9100.0
2005-01-11 14:00:00,31.27,31.27,31.22,31.22,28600.0,27.6352,27.6352,27.591,27.591,28600.0
2005-01-11 14:05:00,31.22,31.23,31.21,31.23,28500.0,27.591,27.5998,27.5822,27.5998,28500.0
2005-01-11 14:10:00,31.23,31.25,31.22,31.23,8200.0,27.5998,27.6175,27.591,27.5998,8200.0
2005-01-11 14:15:00,31.22,31.24,31.22,31.22,11500.0,27.591,27.6087,27.591,27.591,11500.0
2005-01-11 14:20:00,31.22,31.22,31.17,31.2,17100.0,27.591,27.591,27.5468,27.5733,17100.0
2005-01-11 14:25:00,31.19,31.2,31.18,31.2,13300.0,27.5645,27.5733,27.5557,27.5733,13300.0
2005-01-11 14:30:00,31.2,31.2,31.17,31.18,14600.0,27.5733,27.5733,27.5468,27.5557,14600.0
2005-01-11 14:35:00,31.17,31.18,31.14,31.18,19800.0,27.5468,27.5557,27.5203,27.5557,19800.0
2005-01-11 14:40:00,31.18,31.26,31.18,31.25,28600.0,27.5557,27.6264,27.5557,27.6175,28600.0
2005-01-11 14:45:00,31.25,31.32,31.25,31.3,23300.0,27.6175,27.6794,27.6175,27.6617,23300.0
2005-01-11 14:50:00,31.3,31.34,31.24,31.25,50800.0,27.6617,27.6971,27.6087,27.6175,50800.0
2005-01-11 14:55:00,31.25,31.26,31.22,31.26,25300.0,27.6175,27.6264,27.591,27.6264,25300.0
2005-01-11 15:00:00,31.25,31.27,31.18,31.19,21900.0,27.6175,27.6352,27.5557,27.5645,21900.0
2005-01-11 15:05:00,31.19,31.19,31.17,31.19,22800.0,27.5645,27.5645,27.5468,27.5645,22800.0
2005-01-11 15:10:00,31.19,31.23,31.19,31.21,28600.0,27.5645,27.5998,27.5645,27.5822,28600.0
2005-01-11 15:15:00,31.21,31.23,31.19,31.22,27500.0,27.5822,27.5998,27.5645,27.591,27500.0
2005-01-11 15:20:00,31.22,31.22,31.21,31.22,18500.0,27.591,27.591,27.5822,27.591,18500.0
2005-01-11 15:25:00,31.22,31.22,31.16,31.19,36600.0,27.591,27.591,27.538,27.5645,36600.0
2005-01-11 15:30:00,31.19,31.21,31.16,31.17,18100.0,27.5645,27.5822,27.538,27.5468,18100.0
2005-01-11 15:35:00,31.17,31.2,31.15,31.15,38900.0,27.5468,27.5733,27.5291,27.5291,38900.0
2005-01-11 15:40:00,31.15,31.16,31.12,31.15,30200.0,27.5291,27.538,27.5026,27.5291,30200.0
2005-01-11 15:45:00,31.15,31.22,31.14,31.2,31900.0,27.5291,27.591,27.5203,27.5733,31900.0
2005-01-11 15:50:00,31.17,31.2,31.11,31.12,24400.0,27.5468,27.5733,27.4938,27.5026,24400.0
2005-01-11 15:55:00,31.12,31.19,31.09,31.18,53900.0,27.5026,27.5645,27.4761,27.5557,53900.0
2005-01-12 09:30:00,31.18,31.18,31.1,31.13,50700.0,27.5557,27.5557,27.485,27.5115,50700.0
2005-01-12 09:35:00,31.11,31.35,31.0,31.29,45900.0,27.4938,27.7059,27.3966,27.6529,45900.0
2005-01-12 09:40:00,31.29,31.29,31.19,31.23,19700.0,27.6529,27.6529,27.5645,27.5998,19700.0
2005-01-12 09:45:00,31.22,31.24,31.13,31.14,23800.0,27.591,27.6087,27.5115,27.5203,23800.0
2005-01-12 09:50:00,31.14,31.15,31.1,31.14,24800.0,27.5203,27.5291,27.485,27.5203,24800.0
2005-01-12 09:55:00,31.13,31.41,31.13,31.25,35500.0,27.5115,27.7589,27.5115,27.6175,35500.0
2005-01-12 10:00:00,31.22,31.29,31.22,31.29,23400.0,27.591,27.6529,27.591,27.6529,23400.0
2005-01-12 10:05:00,31.31,31.33,31.25,31.27,15900.0,27.6705,27.6882,27.6175,27.6352,15900.0
2005-01-12 10:10:00,31.26,31.31,31.22,31.31,15900.0,27.6264,27.6705,27.591,27.6705,15900.0
2005-01-12 10:15:00,31.3,31.38,31.27,31.3,27700.0,27.6617,27.7324,27.6352,27.6617,27700.0
2005-01-12 10:20:00,31.27,31.29,31.22,31.23,13500.0,27.6352,27.6529,27.591,27.5998,13500.0
2005-01-12 10:25:00,31.22,31.24,31.21,31.23,27800.0,27.591,27.6087,27.5822,27.5998,27800.0
2005-01-12 10:30:00,31.24,31.26,31.21,31.26,27300.0,27.6087,27.6264,27.5822,27.6264,27300.0
2005-01-12 10:35:00,31.26,31.27,31.21,31.21,107300.0,27.6264,27.6352,27.5822,27.5822,107300.0
2005-01-12 10:40:00,31.21,31.21,31.15,31.15,28800.0,27.5822,27.5822,27.5291,27.5291,28800.0
2005-01-12 10:45:00,31.15,31.16,31.1,31.1,24900.0,27.5291,27.538,27.485,27.485,24900.0
2005-01-12 10:50:00,31.08,31.1,31.01,31.03,29200.0,27.4673,27.485,27.4054,27.4231,29200.0
2005-01-12 10:55:00,31.03,31.15,31.03,31.13,25600.0,27.4231,27.5291,27.4231,27.5115,25600.0
2005-01-12 11:00:00,31.13,31.2,31.11,31.13,26300.0,27.5115,27.5733,27.4938,27.5115,26300.0
2005-01-12 11:05:00,31.11,31.13,31.09,31.11,9000.0,27.4938,27.5115,27.4761,27.4938,9000.0
2005-01-12 11:10:00,31.1,31.13,31.09,31.13,8200.0,27.485,27.5115,27.4761,27.5115,8200.0
2005-01-12 11:15:00,31.12,31.17,31.12,31.17,4600.0,27.5026,27.5468,27.5026,27.5468,4600.0
2005-01-12 11:20:00,31.15,31.15,31.1,31.1,7500.0,27.5291,27.5291,27.485,27.485,7500.0
2005-01-12 11:25:00,31.1,31.13,31.1,31.12,9400.0,27.485,27.5115,27.485,27.5026,9400.0
2005-01-12 11:30:00,31.12,31.15,31.09,31.11,24700.0,27.5026,27.5291,27.4761,27.4938,24700.0
2005-01-12 11:35:00,31.1,31.17,31.1,31.17,13900.0,27.485,27.5468,27.485,27.5468,13900.0
2005-01-12 11:40:00,31.16,31.17,31.15,31.16,4100.0,27.538,27.5468,27.5291,27.538,4100.0
2005-01-12 11:45:00,31.15,31.22,31.15,31.21,10900.0,27.5291,27.591,27.5291,27.5822,10900.0
2005-01-12 11:50:00,31.19,31.22,31.16,31.16,45800.0,27.5645,27.591,27.538,27.538,45800.0
2005-01-12 11:55:00,31.16,31.17,31.14,31.16,8300.0,27.538,27.5468,27.5203,27.538,8300.0
2005-01-12 12:00:00,31.15,31.22,31.15,31.21,23400.0,27.5291,27.591,27.5291,27.5822,23400.0
2005-01-12 12:05:00,31.22,31.22,31.17,31.17,21700.0,27.591,27.591,27.5468,27.5468,21700.0
2005-01-12 12:10:00,31.16,31.19,31.14,31.18,12600.0,27.538,27.5645,27.5203,27.5557,12600.0
2005-01-12 12:15:00,31.18,31.23,31.16,31.18,30100.0,27.5557,27.5998,27.538,27.5557,30100.0
2005-01-12 12:20:00,31.18,31.21,31.16,31.2,8800.0,27.5557,27.5822,27.538,27.5733,8800.0
2005-01-12 12:25:00,31.19,31.22,31.19,31.22,9300.0,27.5645,27.591,27.5645,27.591,9300.0
2005-01-12 12:30:00,31.21,31.22,31.2,31.22,4500.0,27.5822,27.591,27.5733,27.591,4500.0
2005-01-12 12:35:00,31.21,31.23,31.19,31.2,6400.0,27.5822,27.5998,27.5645,27.5733,6400.0
2005-01-12 12:40:00,31.19,31.2,31.19,31.2,5100.0,27.5645,27.5733,27.5645,27.5733,5100.0
2005-01-12 12:45:00,31.19,31.23,31.19,31.2,4600.0,27.5645,27.5998,27.5645,27.5733,4600.0
2005-01-12 12:50:00,31.19,31.21,31.18,31.21,6800.0,27.5645,27.5822,27.5557,27.5822,6800.0
2005-01-12 12:55:00,31.21,31.24,31.2,31.21,4400.0,27.5822,27.6087,27.5733,27.5822,4400.0
2005-01-12 13:00:00,31.19,31.24,31.19,31.24,9900.0,27.5645,27.6087,27.5645,27.6087,9900.0
2005-01-12 13:05:00,31.22,31.24,31.21,31.21,10600.0,27.591,27.6087,27.5822,27.5822,10600.0
2005-01-12 13:10:00,31.21,31.3,31.21,31.3,17800.0,27.5822,27.6617,27.5822,27.6617,17800.0
2005-01-12 13:15:00,31.28,31.32,31.28,31.29,11100.0,27.644,27.6794,27.644,27.6529,11100.0
2005-01-12 13:20:00,31.28,31.4,31.28,31.38,13800.0,27.644,27.7501,27.644,27.7324,13800.0
2005-01-12 13:25:00,31.37,31.39,31.31,31.32,18500.0,27.7236,27.7412,27.6705,27.6794,18500.0
2005-01-12 13:30:00,31.32,31.32,31.27,31.29,13300.0,27.6794,27.6794,27.6352,27.6529,13300.0
2005-01-12 13:35:00,31.28,31.36,31.27,31.36,14500.0,27.644,27.7147,27.6352,27.7147,14500.0
2005-01-12 13:40:00,31.35,31.36,31.28,31.29,4400.0,27.7059,27.7147,27.644,27.6529,4400.0
2005-01-12 13:45:00,31.28,31.29,31.25,31.26,14000.0,27.644,27.6529,27.6175,27.6264,14000.0
2005-01-12 13:50:00,31.25,31.27,31.23,31.24,8800.0,27.6175,27.6352,27.5998,27.6087,8800.0
2005-01-12 13:55:00,31.23,31.28,31.23,31.25,12800.0,27.5998,27.644,27.5998,27.6175,12800.0
2005-01-12 14:00:00,31.26,31.28,31.23,31.26,14600.0,27.6264,27.644,27.5998,27.6264,14600.0
2005-01-12 14:05:00,31.25,31.29,31.25,31.29,22900.0,27.6175,27.6529,27.6175,27.6529,22900.0
2005-01-12 14:10:00,31.27,31.3,31.27,31.28,13300.0,27.6352,27.6617,27.6352,27.644,13300.0
2005-01-12 14:15:00,31.27,31.35,31.27,31.35,33600.0,27.6352,27.7059,27.6352,27.7059,33600.0
2005-01-12 14:20:00,31.34,31.35,31.29,31.3,6500.0,27.6971,27.7059,27.6529,27.6617,6500.0
2005-01-12 14:25:00,31.29,31.31,31.27,31.29,8000.0,27.6529,27.6705,27.6352,27.6529,8000.0
2005-01-12 14:30:00,31.28,31.35,31.27,31.33,22100.0,27.644,27.7059,27.6352,27.6882,22100.0
2005-01-12 14:35:00,31.32,31.38,31.32,31.38,29300.0,27.6794,27.7324,27.6794,27.7324,29300.0
2005-01-12 14:40:00,31.36,31.38,31.34,31.34,5600.0,27.7147,27.7324,27.6971,27.6971,5600.0
2005-01-12 14:45:00,31.33,31.39,31.31,31.36,12800.0,27.6882,27.7412,27.6705,27.7147,12800.0
2005-01-12 14:50:00,31.36,31.39,31.35,31.36,15000.0,27.7147,27.7412,27.7059,27.7147,15000.0
2005-01-12 14:55:00,31.36,31.36,31.33,31.34,9500.0,27.7147,27.7147,27.6882,27.6971,9500.0
2005-01-12 15:00:00,31.33,31.33,31.3,31.33,33100.0,27.6882,27.6882,27.6617,27.6882,33100.0
2005-01-12 15:05:00,31.34,31.35,31.32,31.35,13800.0,27.6971,27.7059,27.6794,27.7059,13800.0
2005-01-12 15:10:00,31.34,31.35,31.32,31.34,11700.0,27.6971,27.7059,27.6794,27.6971,11700.0
2005-01-12 15:15:00,31.34,31.34,31.26,31.26,19500.0,27.6971,27.6971,27.6264,27.6264,19500.0
2005-01-12 15:20:00,31.25,31.28,31.25,31.28,31600.0,27.6175,27.644,27.6175,27.644,31600.0
2005-01-12 15:25:00,31.25,31.35,31.25,31.35,24400.0,27.6175,27.7059,27.6175,27.7059,24400.0
2005-01-12 15:30:00,31.35,31.46,31.34,31.44,22400.0,27.7059,27.8031,27.6971,27.7854,22400.0
2005-01-12 15:35:00,31.44,31.48,31.42,31.48,32400.0,27.7854,27.8208,27.7678,27.8208,32400.0
2005-01-12 15:40:00,31.46,31.48,31.42,31.47,16800.0,27.8031,27.8208,27.7678,27.8119,16800.0
2005-01-12 15:45:00,31.46,31.55,31.46,31.49,26300.0,27.8031,27.8826,27.8031,27.8296,26300.0
2005-01-12 15:50:00,31.49,31.5,31.44,31.47,26600.0,27.8296,27.8385,27.7854,27.8119,26600.0
2005-01-12 15:55:00,31.47,31.55,31.46,31.51,38400.0,27.8119,27.8826,27.8031,27.8473,38400.0
2005-01-13 09:30:00,31.79,31.9,31.75,31.9,70000.0,28.0947,28.192,28.0594,28.192,70000.0
2005-01-13 09:35:00,31.9,31.99,31.88,31.9,38500.0,28.192,28.2715,28.1743,28.192,38500.0
2005-01-13 09:40:00,31.9,31.97,31.9,31.96,36300.0,28.192,28.2538,28.192,28.245,36300.0
2005-01-13 09:45:00,31.95,31.96,31.85,31.89,68700.0,28.2361,28.245,28.1478,28.1831,68700.0
2005-01-13 09:50:00,31.89,31.92,31.86,31.89,36200.0,28.1831,28.2096,28.1566,28.1831,36200.0
2005-01-13 09:55:00,31.88,31.94,31.88,31.94,43600.0,28.1743,28.2273,28.1743,28.2273,43600.0
2005-01-13 10:00:00,31.94,31.99,31.92,31.99,35900.0,28.2273,28.2715,28.2096,28.2715,35900.0
2005-01-13 10:05:00,31.99,32.0,31.92,31.95,37400.0,28.2715,28.2803,28.2096,28.2361,37400.0
2005-01-13 10:10:00,31.95,32.0,31.92,31.99,30900.0,28.2361,28.2803,28.2096,28.2715,30900.0
2005-01-13 10:15:00,31.99,31.99,31.95,31.99,19600.0,28.2715,28.2715,28.2361,28.2715,19600.0
2005-01-13 10:20:00,31.98,32.15,31.98,32.08,87200.0,28.2627,28.4129,28.2627,28.351,87200.0
2005-01-13 10:25:00,32.09,32.15,31.98,32.14,32500.0,28.3599,28.4129,28.2627,28.4041,32500.0
2005-01-13 10:30:00,32.12,32.12,32.07,32.08,29000.0,28.3864,28.3864,28.3422,28.351,29000.0
2005-01-13 10:35:00,32.08,32.2,32.08,32.18,61800.0,28.351,28.4571,28.351,28.4394,61800.0
2005-01-13 10:40:00,32.18,32.4,32.18,32.4,67900.0,28.4394,28.6338,28.4394,28.6338,67900.0
2005-01-13 10:45:00,32.4,32.42,32.28,32.29,51600.0,28.6338,28.6515,28.5278,28.5366,51600.0
2005-01-13 10:50:00,32.3,32.31,32.22,32.26,49200.0,28.5455,28.5543,28.4748,28.5101,49200.0
2005-01-13 10:55:00,32.26,32.26,32.15,32.19,34300.0,28.5101,28.5101,28.4129,28.4482,34300.0
2005-01-13 11:00:00,32.17,32.24,32.11,32.23,41500.0,28.4306,28.4924,28.3775,28.4836,41500.0
2005-01-13 11:05:00,32.24,32.36,32.23,32.3,56900.0,28.4924,28.5985,28.4836,28.5455,56900.0
2005-01-13 11:10:00,32.3,32.31,32.24,32.27,13100.0,28.5455,28.5543,28.4924,28.519,13100.0
2005-01-13 11:15:00,32.28,32.28,32.25,32.26,17000.0,28.5278,28.5278,28.5013,28.5101,17000.0
2005-01-13 11:20:00,32.26,32.26,32.2,32.23,14700.0,28.5101,28.5101,28.4571,28.4836,14700.0
2005-01-13 11:25:00,32.24,32.27,32.13,32.15,35500.0,28.4924,28.519,28.3952,28.4129,35500.0
2005-01-13 11:30:00,32.16,32.16,32.13,32.14,14400.0,28.4217,28.4217,28.3952,28.4041,14400.0
2005-01-13 11:35:00,32.13,32.13,32.08,32.1,16400.0,28.3952,28.3952,28.351,28.3687,16400.0
2005-01-13 11:40:00,32.11,32.11,32.04,32.04,57300.0,28.3775,28.3775,28.3157,28.3157,57300.0
2005-01-13 11:45:00,32.04,32.08,32.02,32.08,15300.0,28.3157,28.351,28.298,28.351,15300.0
2005-01-13 11:50:00,32.08,32.13,32.08,32.11,24000.0,28.351,28.3952,28.351,28.3775,24000.0
2005-01-13 11:55:00,32.12,32.12,32.11,32.12,7400.0,28.3864,28.3864,28.3775,28.3864,7400.0
2005-01-13 12:00:00,32.12,32.12,32.09,32.1,10200.0,28.3864,28.3864,28.3599,28.3687,10200.0
2005-01-13 12:05:00,32.1,32.1,32.09,32.09,9700.0,28.3687,28.3687,28.3599,28.3599,9700.0
2005-01-13 12:10:00,32.09,32.09,31.99,32.0,15100.0,28.3599,28.3599,28.2715,28.2803,15100.0
2005-01-13 12:15:00,32.0,32.08,32.0,32.08,14700.0,28.2803,28.351,28.2803,28.351,14700.0
2005-01-13 12:20:00,32.08,32.18,32.08,32.18,13900.0,28.351,28.4394,28.351,28.4394,13900.0
2005-01-13 12:25:00,32.15,32.2,32.1,32.15,12200.0,28.4129,28.4571,28.3687,28.4129,12200.0
2005-01-13 12:30:00,32.13,32.13,32.09,32.09,5000.0,28.3952,28.3952,28.3599,28.3599,5000.0
2005-01-13 12:35:00,32.1,32.1,32.07,32.1,16000.0,28.3687,28.3687,28.3422,28.3687,16000.0
2005-01-13 12:40:00,32.09,32.12,32.09,32.11,11500.0,28.3599,28.3864,28.3599,28.3775,11500.0
2005-01-13 12:45:00,32.12,32.12,32.11,32.12,2300.0,28.3864,28.3864,28.3775,28.3864,2300.0
2005-01-13 12:50:00,32.12,32.16,32.1,32.16,10600.0,28.3864,28.4217,28.3687,28.4217,10600.0
2005-01-13 12:55:00,32.16,32.2,32.14,32.2,3700.0,28.4217,28.4571,28.4041,28.4571,3700.0
2005-01-13 13:00:00,32.2,32.23,32.17,32.22,14000.0,28.4571,28.4836,28.4306,28.4748,14000.0
2005-01-13 13:05:00,32.23,32.32,32.23,32.27,43900.0,28.4836,28.5631,28.4836,28.519,43900.0
2005-01-13 13:10:00,32.27,32.29,32.26,32.28,16100.0,28.519,28.5366,28.5101,28.5278,16100.0
2005-01-13 13:15:00,32.28,32.33,32.27,32.3,5900.0,28.5278,28.572,28.519,28.5455,5900.0
2005-01-13 13:20:00,32.32,32.32,32.23,32.3,51600.0,28.5631,28.5631,28.4836,28.5455,51600.0
2005-01-13 13:25:00,32.28,32.3,32.25,32.29,30200.0,28.5278,28.5455,28.5013,28.5366,30200.0
2005-01-13 13:30:00,32.28,32.3,32.27,32.29,19800.0,28.5278,28.5455,28.519,28.5366,19800.0
2005-01-13 13:35:00,32.29,32.34,32.29,32.32,10800.0,28.5366,28.5808,28.5366,28.5631,10800.0
2005-01-13 13:40:00,32.33,32.45,32.33,32.45,24900.0,28.572,28.678,28.572,28.678,24900.0
2005-01-13 13:45:00,32.42,32.44,32.41,32.44,14200.0,28.6515,28.6692,28.6427,28.6692,14200.0
2005-01-13 13:50:00,32.44,32.46,32.44,32.45,15500.0,28.6692,28.6869,28.6692,28.678,15500.0
2005-01-13 13:55:00,32.45,32.47,32.42,32.44,15700.0,28.678,28.6957,28.6515,28.6692,15700.0
2005-01-13 14:00:00,32.44,32.44,32.41,32.41,7600.0,28.6692,28.6692,28.6427,28.6427,7600.0
2005-01-13 14:05:00,32.4,32.41,32.38,32.38,23000.0,28.6338,28.6427,28.6162,28.6162,23000.0
2005-01-13 14:10:00,32.36,32.38,32.35,32.38,28700.0,28.5985,28.6162,28.5897,28.6162,28700.0
2005-01-13 14:15:00,32.38,32.44,32.38,32.43,7700.0,28.6162,28.6692,28.6162,28.6604,7700.0
2005-01-13 14:20:00,32.43,32.44,32.38,32.42,18400.0,28.6604,28.6692,28.6162,28.6515,18400.0
2005-01-13 14:25:00,32.42,32.46,32.42,32.45,10000.0,28.6515,28.6869,28.6515,28.678,10000.0
2005-01-13 14:30:00,32.44,32.56,32.44,32.53,35900.0,28.6692,28.7752,28.6692,28.7487,35900.0
2005-01-13 14:35:00,32.53,32.61,32.53,32.6,30500.0,28.7487,28.8194,28.7487,28.8106,30500.0
2005-01-13 14:40:00,32.61,32.61,32.46,32.49,32200.0,28.8194,28.8194,28.6869,28.7134,32200.0
2005-01-13 14:45:00,32.49,32.54,32.48,32.54,20200.0,28.7134,28.7576,28.7045,28.7576,20200.0
2005-01-13 14:50:00,32.57,32.62,32.5,32.51,62600.0,28.7841,28.8283,28.7222,28.7311,62600.0
2005-01-13 14:55:00,32.51,32.51,32.43,32.46,23100.0,28.7311,28.7311,28.6604,28.6869,23100.0
2005-01-13 15:00:00,32.45,32.47,32.43,32.47,44700.0,28.678,28.6957,28.6604,28.6957,44700.0
2005-01-13 15:05:00,32.47,32.55,32.47,32.55,24500.0,28.6957,28.7664,28.6957,28.7664,24500.0
2005-01-13 15:10:00,32.55,32.68,32.55,32.65,35700.0,28.7664,28.8813,28.7664,28.8548,35700.0
2005-01-13 15:15:00,32.65,32.66,32.55,32.55,37200.0,28.8548,28.8636,28.7664,28.7664,37200.0
2005-01-13 15:20:00,32.53,32.56,32.46,32.46,87200.0,28.7487,28.7752,28.6869,28.6869,87200.0
2005-01-13 15:25:00,32.47,32.47,32.31,32.31,53100.0,28.6957,28.6957,28.5543,28.5543,53100.0
2005-01-13 15:30:00,32.31,32.44,32.28,32.44,49600.0,28.5543,28.6692,28.5278,28.6692,49600.0
2005-01-13 15:35:00,32.44,32.52,32.44,32.51,44300.0,28.6692,28.7399,28.6692,28.7311,44300.0
2005-01-13 15:40:00,32.51,32.52,32.43,32.45,32900.0,28.7311,28.7399,28.6604,28.678,32900.0
2005-01-13 15:45:00,32.43,32.49,32.41,32.46,32800.0,28.6604,28.7134,28.6427,28.6869,32800.0
2005-01-13 15:50:00,32.46,32.46,32.41,32.41,32900.0,28.6869,28.6869,28.6427,28.6427,32900.0
2005-01-13 15:55:00,32.41,32.43,32.39,32.43,93800.0,28.6427,28.6604,28.625,28.6604,93800.0
2005-01-14 09:30:00,32.63,32.63,32.26,32.46,39200.0,28.8371,28.8371,28.5101,28.6869,39200.0
2005-01-14 09:35:00,32.45,32.51,32.41,32.47,23300.0,28.678,28.7311,28.6427,28.6957,23300.0
2005-01-14 09:40:00,32.48,32.54,32.47,32.48,18800.0,28.7045,28.7576,28.6957,28.7045,18800.0
2005-01-14 09:45:00,32.48,32.49,32.31,32.49,20100.0,28.7045,28.7134,28.5543,28.7134,20100.0
2005-01-14 09:50:00,32.49,32.52,32.49,32.51,17400.0,28.7134,28.7399,28.7134,28.7311,17400.0
2005-01-14 09:55:00,32.51,32.58,32.47,32.47,35400.0,28.7311,28.7929,28.6957,28.6957,35400.0
2005-01-14 10:00:00,32.47,32.55,32.47,32.5,39500.0,28.6957,28.7664,28.6957,28.7222,39500.0
2005-01-14 10:05:00,32.48,32.5,32.44,32.5,18600.0,28.7045,28.7222,28.6692,28.7222,18600.0
2005-01-14 10:10:00,32.51,32.59,32.49,32.58,27300.0,28.7311,28.8018,28.7134,28.7929,27300.0
2005-01-14 10:15:00,32.59,32.63,32.59,32.62,10100.0,28.8018,28.8371,28.8018,28.8283,10100.0
2005-01-14 10:20:00,32.6,32.61,32.57,32.58,29800.0,28.8106,28.8194,28.7841,28.7929,29800.0
2005-01-14 10:25:00,32.57,32.74,32.55,32.74,21200.0,28.7841,28.9343,28.7664,28.9343,21200.0
2005-01-14 10:30:00,32.74,32.82,32.74,32.82,25000.0,28.9343,29.005,28.9343,29.005,25000.0
2005-01-14 10:35:00,32.82,32.91,32.81,32.81,44800.0,29.005,29.0846,28.9962,28.9962,44800.0
2005-01-14 10:40:00,32.81,32.92,32.81,32.86,31900.0,28.9962,29.0934,28.9962,29.0404,31900.0
2005-01-14 10:45:00,32.86,32.87,32.83,32.84,10500.0,29.0404,29.0492,29.0139,29.0227,10500.0
2005-01-14 10:50:00,32.83,32.87,32.79,32.83,21800.0,29.0139,29.0492,28.9785,29.0139,21800.0
2005-01-14 10:55:00,32.83,32.89,32.75,32.78,33700.0,29.0139,29.0669,28.9432,28.9697,33700.0
2005-01-14 11:00:00,32.78,32.81,32.78,32.78,8000.0,28.9697,28.9962,28.9697,28.9697,8000.0
2005-01-14 11:05:00,32.77,32.82,32.77,32.81,28500.0,28.9608,29.005,28.9608,28.9962,28500.0
2005-01-14 11:10:00,32.81,32.89,32.8,32.87,23900.0,28.9962,29.0669,28.9873,29.0492,23900.0
2005-01-14 11:15:00,32.84,32.86,32.84,32.85,27400.0,29.0227,29.0404,29.0227,29.0315,27400.0
2005-01-14 11:20:00,32.86,32.87,32.85,32.85,9800.0,29.0404,29.0492,29.0315,29.0315,9800.0
2005-01-14 11:25:00,32.84,32.84,32.82,32.82,6400.0,29.0227,29.0227,29.005,29.005,6400.0
2005-01-14 11:30:00,32.83,32.85,32.82,32.83,4800.0,29.0139,29.0315,29.005,29.0139,4800.0
2005-01-14 11:35:00,32.83,32.87,32.83,32.86,5000.0,29.0139,29.0492,29.0139,29.0404,5000.0
2005-01-14 11:40:00,32.87,32.9,32.86,32.87,21100.0,29.0492,29.0757,29.0404,29.0492,21100.0
2005-01-14 11:45:00,32.87,32.95,32.87,32.92,26300.0,29.0492,29.1199,29.0492,29.0934,26300.0
2005-01-14 11:50:00,32.94,32.94,32.85,32.87,9400.0,29.1111,29.1111,29.0315,29.0492,9400.0
2005-01-14 11:55:00,32.87,32.9,32.87,32.9,14000.0,29.0492,29.0757,29.0492,29.0757,14000.0
2005-01-14 12:00:00,32.9,32.99,32.89,32.99,36900.0,29.0757,29.1553,29.0669,29.1553,36900.0
2005-01-14 12:05:00,32.98,32.99,32.97,32.97,6700.0,29.1464,29.1553,29.1376,29.1376,6700.0
2005-01-14 12:10:00,32.98,33.07,32.98,33.07,32500.0,29.1464,29.226,29.1464,29.226,32500.0
2005-01-14 12:15:00,33.06,33.14,33.06,33.08,16800.0,29.2171,29.2878,29.2171,29.2348,16800.0
2005-01-14 12:20:00,33.08,33.19,33.08,33.19,22800.0,29.2348,29.332,29.2348,29.332,22800.0
2005-01-14 12:25:00,33.19,33.19,33.12,33.14,16700.0,29.332,29.332,29.2701,29.2878,16700.0
2005-01-14 12:30:00,33.14,33.22,33.14,33.18,16800.0,29.2878,29.3585,29.2878,29.3232,16800.0
2005-01-14 12:35:00,33.17,33.18,33.13,33.14,12100.0,29.3143,29.3232,29.279,29.2878,12100.0
2005-01-14 12:40:00,33.14,33.14,33.05,33.06,9100.0,29.2878,29.2878,29.2083,29.2171,9100.0
2005-01-14 12:45:00,33.06,33.07,33.05,33.06,11600.0,29.2171,29.226,29.2083,29.2171,11600.0
2005-01-14 12:50:00,33.05,33.07,33.05,33.07,10600.0,29.2083,29.226,29.2083,29.226,10600.0
2005-01-14 12:55:00,33.1,33.12,33.07,33.08,18500.0,29.2525,29.2701,29.226,29.2348,18500.0
2005-01-14 13:00:00,33.08,33.09,33.04,33.09,17700.0,29.2348,29.2436,29.1994,29.2436,17700.0
2005-01-14 13:05:00,33.07,33.09,33.06,33.09,5800.0,29.226,29.2436,29.2171,29.2436,5800.0
2005-01-14 13:10:00,33.08,33.09,33.05,33.07,12000.0,29.2348,29.2436,29.2083,29.226,12000.0
2005-01-14 13:15:00,33.05,33.06,33.01,33.04,5800.0,29.2083,29.2171,29.1729,29.1994,5800.0
2005-01-14 13:20:00,33.05,33.05,33.05,33.05,3400.0,29.2083,29.2083,29.2083,29.2083,3400.0
2005-01-14 13:25:00,33.05,33.12,33.05,33.12,9400.0,29.2083,29.2701,29.2083,29.2701,9400.0
2005-01-14 13:30:00,33.11,33.26,33.1,33.25,53700.0,29.2613,29.3939,29.2525,29.385,53700.0
2005-01-14 13:35:00,33.25,33.55,33.25,33.46,97200.0,29.385,29.6502,29.385,29.5706,97200.0
2005-01-14 13:40:00,33.44,33.47,33.39,33.47,40800.0,29.553,29.5795,29.5088,29.5795,40800.0
2005-01-14 13:45:00,33.49,33.59,33.46,33.59,34200.0,29.5971,29.6855,29.5706,29.6855,34200.0
2005-01-14 13:50:00,33.59,33.6,33.56,33.59,34400.0,29.6855,29.6944,29.659,29.6855,34400.0
2005-01-14 13:55:00,33.58,33.62,33.56,33.57,13400.0,29.6767,29.712,29.659,29.6678,13400.0
2005-01-14 14:00:00,33.56,33.7,33.53,33.53,36500.0,29.659,29.7827,29.6325,29.6325,36500.0
2005-01-14 14:05:00,33.52,33.57,33.5,33.54,41400.0,29.6237,29.6678,29.606,29.6413,41400.0
2005-01-14 14:10:00,33.53,33.54,33.53,33.53,17300.0,29.6325,29.6413,29.6325,29.6325,17300.0
2005-01-14 14:15:00,33.53,33.57,33.53,33.57,64100.0,29.6325,29.6678,29.6325,29.6678,64100.0
2005-01-14 14:20:00,33.56,33.6,33.55,33.58,28100.0,29.659,29.6944,29.6502,29.6767,28100.0
2005-01-14 14:25:00,33.57,33.58,33.54,33.54,11800.0,29.6678,29.6767,29.6413,29.6413,11800.0
2005-01-14 14:30:00,33.55,33.65,33.54,33.58,167400.0,29.6502,29.7385,29.6413,29.6767,167400.0
2005-01-14 14:35:00,33.58,33.59,33.55,33.57,24200.0,29.6767,29.6855,29.6502,29.6678,24200.0
2005-01-14 14:40:00,33.56,33.56,33.53,33.54,19300.0,29.659,29.659,29.6325,29.6413,19300.0
2005-01-14 14:45:00,33.53,33.53,33.26,33.3,77000.0,29.6325,29.6325,29.3939,29.4292,77000.0
2005-01-14 14:50:00,33.3,33.38,33.28,33.36,52300.0,29.4292,29.4999,29.4115,29.4822,52300.0
2005-01-14 14:55:00,33.35,33.43,33.35,33.42,33200.0,29.4734,29.5441,29.4734,29.5353,33200.0
2005-01-14 15:00:00,33.3,33.37,33.3,33.35,33200.0,29.4292,29.4911,29.4292,29.4734,33200.0
2005-01-14 15:05:00,33.35,33.37,33.35,33.36,14500.0,29.4734,29.4911,29.4734,29.4822,14500.0
2005-01-14 15:10:00,33.36,33.37,33.35,33.35,6700.0,29.4822,29.4911,29.4734,29.4734,6700.0
2005-01-14 15:15:00,33.35,33.35,33.27,33.28,11400.0,29.4734,29.4734,29.4027,29.4115,11400.0
2005-01-14 15:20:00,33.27,33.27,33.26,33.27,27000.0,29.4027,29.4027,29.3939,29.4027,27000.0
2005-01-14 15:25:00,33.27,33.3,33.23,33.25,34100.0,29.4027,29.4292,29.3674,29.385,34100.0
2005-01-14 15:30:00,33.25,33.25,33.21,33.21,133800.0,29.385,29.385,29.3497,29.3497,133800.0
2005-01-14 15:35:00,33.22,33.23,33.15,33.16,65600.0,29.3585,29.3674,29.2967,29.3055,65600.0
2005-01-14 15:40:00,33.16,33.2,33.1,33.14,113100.0,29.3055,29.3408,29.2525,29.2878,113100.0
2005-01-14 15:45:00,33.14,33.2,33.1,33.19,35300.0,29.2878,29.3408,29.2525,29.332,35300.0
2005-01-14 15:50:00,33.19,33.25,33.16,33.2,99300.0,29.332,29.385,29.3055,29.3408,99300.0
2005-01-14 15:55:00,33.21,33.28,33.15,33.26,86800.0,29.3497,29.4115,29.2967,29.3939,86800.0
2005-01-18 09:30:00,33.02,33.02,32.8,32.8,75400.0,29.1818,29.1818,28.9873,28.9873,75400.0
2005-01-18 09:35:00,32.7,32.79,32.41,32.52,76700.0,28.899,28.9785,28.6427,28.7399,76700.0
2005-01-18 09:40:00,32.52,32.66,32.45,32.63,44400.0,28.7399,28.8636,28.678,28.8371,44400.0
2005-01-18 09:45:00,32.66,32.66,32.47,32.5,29800.0,28.8636,28.8636,28.6957,28.7222,29800.0
2005-01-18 09:50:00,32.48,32.75,32.47,32.6,56300.0,28.7045,28.9432,28.6957,28.8106,56300.0
2005-01-18 09:55:00,32.62,32.62,32.47,32.6,46400.0,28.8283,28.8283,28.6957,28.8106,46400.0
2005-01-18 10:00:00,32.6,32.64,32.59,32.63,50600.0,28.8106,28.8459,28.8018,28.8371,50600.0
2005-01-18 10:05:00,32.63,32.66,32.48,32.53,57100.0,28.8371,28.8636,28.7045,28.7487,57100.0
2005-01-18 10:10:00,32.53,32.58,32.5,32.55,25000.0,28.7487,28.7929,28.7222,28.7664,25000.0
2005-01-18 10:15:00,32.55,32.61,32.52,32.61,40000.0,28.7664,28.8194,28.7399,28.8194,40000.0
2005-01-18 10:20:00,32.58,32.62,32.57,32.62,22700.0,28.7929,28.8283,28.7841,28.8283,22700.0
2005-01-18 10:25:00,32.62,32.79,32.6,32.75,20800.0,28.8283,28.9785,28.8106,28.9432,20800.0
2005-01-18 10:30:00,32.75,32.85,32.75,32.82,41600.0,28.9432,29.0315,28.9432,29.005,41600.0
2005-01-18 10:35:00,32.82,32.9,32.73,32.77,60200.0,29.005,29.0757,28.9255,28.9608,60200.0
2005-01-18 10:40:00,32.78,32.8,32.64,32.65,37700.0,28.9697,28.9873,28.8459,28.8548,37700.0
2005-01-18 10:45:00,32.62,32.7,32.6,32.69,96900.0,28.8283,28.899,28.8106,28.8901,96900.0
2005-01-18 10:50:00,32.69,32.76,32.68,32.72,36500.0,28.8901,28.952,28.8813,28.9166,36500.0
2005-01-18 10:55:00,32.71,32.72,32.67,32.67,27600.0,28.9078,28.9166,28.8725,28.8725,27600.0
2005-01-18 11:00:00,32.68,32.74,32.67,32.69,23600.0,28.8813,28.9343,28.8725,28.8901,23600.0
2005-01-18 11:05:00,32.7,32.71,32.64,32.66,84400.0,28.899,28.9078,28.8459,28.8636,84400.0
2005-01-18 11:10:00,32.65,32.77,32.65,32.77,37100.0,28.8548,28.9608,28.8548,28.9608,37100.0
2005-01-18 11:15:00,32.75,32.77,32.68,32.71,41800.0,28.9432,28.9608,28.8813,28.9078,41800.0
2005-01-18 11:20:00,32.71,32.74,32.71,32.73,7400.0,28.9078,28.9343,28.9078,28.9255,7400.0
2005-01-18 11:25:00,32.73,32.74,32.72,32.73,14400.0,28.9255,28.9343,28.9166,28.9255,14400.0
2005-01-18 11:30:00,32.74,32.82,32.72,32.78,46200.0,28.9343,29.005,28.9166,28.9697,46200.0
2005-01-18 11:35:00,32.78,32.92,32.78,32.81,30900.0,28.9697,29.0934,28.9697,28.9962,30900.0
2005-01-18 11:40:00,32.81,32.81,32.76,32.78,19300.0,28.9962,28.9962,28.952,28.9697,19300.0
2005-01-18 11:45:00,32.78,32.96,32.78,32.96,24500.0,28.9697,29.1287,28.9697,29.1287,24500.0
2005-01-18 11:50:00,32.96,32.96,32.87,32.9,67300.0,29.1287,29.1287,29.0492,29.0757,67300.0
2005-01-18 11:55:00,32.88,32.88,32.8,32.8,23100.0,29.058,29.058,28.9873,28.9873,23100.0
2005-01-18 12:00:00,32.82,32.9,32.8,32.85,137800.0,29.005,29.0757,28.9873,29.0315,137800.0
2005-01-18 12:05:00,32.85,32.86,32.79,32.81,39800.0,29.0315,29.0404,28.9785,28.9962,39800.0
2005-01-18 12:10:00,32.81,32.84,32.76,32.76,8900.0,28.9962,29.0227,28.952,28.952,8900.0
2005-01-18 12:15:00,32.76,32.78,32.7,32.75,32100.0,28.952,28.9697,28.899,28.9432,32100.0
2005-01-18 12:20:00,32.72,32.76,32.71,32.73,11200.0,28.9166,28.952,28.9078,28.9255,11200.0
2005-01-18 12:25:00,32.73,32.75,32.69,32.69,59700.0,28.9255,28.9432,28.8901,28.8901,59700.0
2005-01-18 12:30:00,32.69,32.79,32.69,32.77,65800.0,28.8901,28.9785,28.8901,28.9608,65800.0
2005-01-18 12:35:00,32.79,32.79,32.76,32.76,7100.0,28.9785,28.9785,28.952,28.952,7100.0
2005-01-18 12:40:00,32.76,32.77,32.76,32.76,7700.0,28.952,28.9608,28.952,28.952,7700.0
2005-01-18 12:45:00,32.76,32.78,32.75,32.77,11700.0,28.952,28.9697,28.9432,28.9608,11700.0
2005-01-18 12:50:00,32.75,32.77,32.74,32.77,8000.0,28.9432,28.9608,28.9343,28.9608,8000.0
2005-01-18 12:55:00,32.77,32.77,32.76,32.77,6600.0,28.9608,28.9608,28.952,28.9608,6600.0
2005-01-18 13:00:00,32.77,32.77,32.75,32.76,8300.0,28.9608,28.9608,28.9432,28.952,8300.0
2005-01-18 13:05:00,32.76,32.78,32.75,32.77,11700.0,28.952,28.9697,28.9432,28.9608,11700.0
2005-01-18 13:10:00,32.76,32.76,32.7,32.71,14600.0,28.952,28.952,28.899,28.9078,14600.0
2005-01-18 13:15:00,32.71,32.76,32.7,32.75,15700.0,28.9078,28.952,28.899,28.9432,15700.0
2005-01-18 13:20:00,32.74,32.81,32.74,32.78,36700.0,28.9343,28.9962,28.9343,28.9697,36700.0
2005-01-18 13:25:00,32.77,32.81,32.77,32.81,21200.0,28.9608,28.9962,28.9608,28.9962,21200.0
2005-01-18 13:30:00,32.81,32.82,32.8,32.8,13400.0,28.9962,29.005,28.9873,28.9873,13400.0
2005-01-18 13:35:00,32.8,32.81,32.78,32.8,14500.0,28.9873,28.9962,28.9697,28.9873,14500.0
2005-01-18 13:40:00,32.79,32.8,32.78,32.79,9100.0,28.9785,28.9873,28.9697,28.9785,9100.0
2005-01-18 13:45:00,32.78,32.79,32.76,32.77,16400.0,28.9697,28.9785,28.952,28.9608,16400.0
2005-01-18 13:50:00,32.77,32.81,32.75,32.81,15300.0,28.9608,28.9962,28.9432,28.9962,15300.0
2005-01-18 13:55:00,32.81,32.82,32.8,32.81,10300.0,28.9962,29.005,28.9873,28.9962,10300.0
2005-01-18 14:00:00,32.8,32.83,32.77,32.82,47900.0,28.9873,29.0139,28.9608,29.005,47900.0
2005-01-18 14:05:00,32.82,32.9,32.82,32.9,65400.0,29.005,29.0757,29.005,29.0757,65400.0
2005-01-18 14:10:00,32.89,32.96,32.89,32.92,47000.0,29.0669,29.1287,29.0669,29.0934,47000.0
2005-01-18 14:15:00,32.91,32.94,32.88,32.93,29000.0,29.0846,29.1111,29.058,29.1022,29000.0
2005-01-18 14:20:00,32.92,32.96,32.92,32.94,12200.0,29.0934,29.1287,29.0934,29.1111,12200.0
2005-01-18 14:25:00,32.94,32.96,32.93,32.96,17000.0,29.1111,29.1287,29.1022,29.1287,17000.0
2005-01-18 14:30:00,32.98,33.03,32.98,33.02,54400.0,29.1464,29.1906,29.1464,29.1818,54400.0
2005-01-18 14:35:00,33.01,33.05,33.0,33.04,35400.0,29.1729,29.2083,29.1641,29.1994,35400.0
2005-01-18 14:40:00,33.04,33.07,33.04,33.06,50100.0,29.1994,29.226,29.1994,29.2171,50100.0
2005-01-18 14:45:00,33.06,33.07,33.04,33.05,26200.0,29.2171,29.226,29.1994,29.2083,26200.0
2005-01-18 14:50:00,33.04,33.04,32.93,32.94,38800.0,29.1994,29.1994,29.1022,29.1111,38800.0
2005-01-18 14:55:00,32.94,32.95,32.92,32.94,40700.0,29.1111,29.1199,29.0934,29.1111,40700.0
2005-01-18 15:00:00,32.94,32.94,32.88,32.88,26200.0,29.1111,29.1111,29.058,29.058,26200.0
2005-01-18 15:05:00,32.88,32.9,32.85,32.89,38000.0,29.058,29.0757,29.0315,29.0669,38000.0
2005-01-18 15:10:00,32.89,32.9,32.78,32.83,54700.0,29.0669,29.0757,28.9697,29.0139,54700.0
2005-01-18 15:15:00,32.83,32.99,32.81,32.98,41500.0,29.0139,29.1553,28.9962,29.1464,41500.0
2005-01-18 15:20:00,32.99,32.99,32.92,32.92,26400.0,29.1553,29.1553,29.0934,29.0934,26400.0
2005-01-18 15:25:00,32.92,33.03,32.92,33.0,60300.0,29.0934,29.1906,29.0934,29.1641,60300.0
2005-01-18 15:30:00,33.0,33.05,32.99,33.02,44000.0,29.1641,29.2083,29.1553,29.1818,44000.0
2005-01-18 15:35:00,33.03,33.09,33.01,33.08,50600.0,29.1906,29.2436,29.1729,29.2348,50600.0
2005-01-18 15:40:00,33.08,33.15,33.08,33.15,52000.0,29.2348,29.2967,29.2348,29.2967,52000.0
2005-01-18 15:45:00,33.17,33.25,33.15,33.25,89100.0,29.3143,29.385,29.2967,29.385,89100.0
2005-01-18 15:50:00,33.25,33.26,33.22,33.23,109500.0,29.385,29.3939,29.3585,29.3674,109500.0
2005-01-18 15:55:00,33.22,33.3,33.22,33.26,90900.0,29.3585,29.4292,29.3585,29.3939,90900.0
2005-01-19 09:30:00,33.4,33.41,33.34,33.41,93500.0,29.5176,29.5264,29.4646,29.5264,93500.0
2005-01-19 09:35:00,33.4,33.51,33.39,33.49,55700.0,29.5176,29.6148,29.5088,29.5971,55700.0
2005-01-19 09:40:00,33.48,33.49,33.33,33.49,46600.0,29.5883,29.5971,29.4557,29.5971,46600.0
2005-01-19 09:45:00,33.49,33.51,33.42,33.49,41800.0,29.5971,29.6148,29.5353,29.5971,41800.0
2005-01-19 09:50:00,33.49,33.55,33.37,33.41,34200.0,29.5971,29.6502,29.4911,29.5264,34200.0
2005-01-19 09:55:00,33.42,33.62,33.41,33.62,35800.0,29.5353,29.712,29.5264,29.712,35800.0
2005-01-19 10:00:00,33.61,33.65,33.48,33.48,70100.0,29.7032,29.7385,29.5883,29.5883,70100.0
2005-01-19 10:05:00,33.48,33.58,33.48,33.53,38000.0,29.5883,29.6767,29.5883,29.6325,38000.0
2005-01-19 10:10:00,33.53,33.54,33.5,33.51,13500.0,29.6325,29.6413,29.606,29.6148,13500.0
2005-01-19 10:15:00,33.51,33.56,33.5,33.53,133600.0,29.6148,29.659,29.606,29.6325,133600.0
2005-01-19 10:20:00,33.5,33.53,33.49,33.52,16100.0,29.606,29.6325,29.5971,29.6237,16100.0
2005-01-19 10:25:00,33.53,33.55,33.49,33.49,33600.0,29.6325,29.6502,29.5971,29.5971,33600.0
2005-01-19 10:30:00,33.48,33.52,33.48,33.49,13400.0,29.5883,29.6237,29.5883,29.5971,13400.0
2005-01-19 10:35:00,33.48,33.51,33.44,33.44,23900.0,29.5883,29.6148,29.553,29.553,23900.0
2005-01-19 10:40:00,33.44,33.48,33.44,33.48,16300.0,29.553,29.5883,29.553,29.5883,16300.0
2005-01-19 10:45:00,33.47,33.47,33.42,33.43,19500.0,29.5795,29.5795,29.5353,29.5441,19500.0
2005-01-19 10:50:00,33.43,33.48,33.42,33.48,7900.0,29.5441,29.5883,29.5353,29.5883,7900.0
2005-01-19 10:55:00,33.49,33.54,33.49,33.52,10400.0,29.5971,29.6413,29.5971,29.6237,10400.0
2005-01-19 11:00:00,33.52,33.53,33.5,33.53,13000.0,29.6237,29.6325,29.606,29.6325,13000.0
2005-01-19 11:05:00,33.52,33.59,33.51,33.57,14500.0,29.6237,29.6855,29.6148,29.6678,14500.0
2005-01-19 11:10:00,33.57,33.58,33.55,33.58,8700.0,29.6678,29.6767,29.6502,29.6767,8700.0
2005-01-19 11:15:00,33.59,33.6,33.58,33.58,6000.0,29.6855,29.6944,29.6767,29.6767,6000.0
2005-01-19 11:20:00,33.59,33.6,33.58,33.6,13300.0,29.6855,29.6944,29.6767,29.6944,13300.0
2005-01-19 11:25:00,33.59,33.6,33.57,33.58,5800.0,29.6855,29.6944,29.6678,29.6767,5800.0
2005-01-19 11:30:00,33.58,33.62,33.57,33.62,9900.0,29.6767,29.712,29.6678,29.712,9900.0
2005-01-19 11:35:00,33.62,33.63,33.56,33.56,55200.0,29.712,29.7209,29.659,29.659,55200.0
2005-01-19 11:40:00,33.56,33.6,33.56,33.59,57100.0,29.659,29.6944,29.659,29.6855,57100.0
2005-01-19 11:45:00,33.58,33.62,33.57,33.59,32400.0,29.6767,29.712,29.6678,29.6855,32400.0
2005-01-19 11:50:00,33.6,33.6,33.57,33.58,4500.0,29.6944,29.6944,29.6678,29.6767,4500.0
2005-01-19 11:55:00,33.58,33.58,33.5,33.53,8400.0,29.6767,29.6767,29.606,29.6325,8400.0
2005-01-19 12:00:00,33.52,33.54,33.5,33.5,18000.0,29.6237,29.6413,29.606,29.606,18000.0
2005-01-19 12:05:00,33.51,33.51,33.47,33.47,15400.0,29.6148,29.6148,29.5795,29.5795,15400.0
2005-01-19 12:10:00,33.46,33.46,33.44,33.44,6000.0,29.5706,29.5706,29.553,29.553,6000.0
2005-01-19 12:15:00,33.45,33.46,33.42,33.43,4900.0,29.5618,29.5706,29.5353,29.5441,4900.0
2005-01-19 12:20:00,33.43,33.43,33.42,33.43,7100.0,29.5441,29.5441,29.5353,29.5441,7100.0
2005-01-19 12:25:00,33.42,33.42,33.4,33.42,10100.0,29.5353,29.5353,29.5176,29.5353,10100.0
2005-01-19 12:30:00,33.41,33.42,33.41,33.41,9500.0,29.5264,29.5353,29.5264,29.5264,9500.0
2005-01-19 12:35:00,33.42,33.42,33.37,33.38,8000.0,29.5353,29.5353,29.4911,29.4999,8000.0
2005-01-19 12:40:00,33.37,33.38,33.34,33.34,33700.0,29.4911,29.4999,29.4646,29.4646,33700.0
2005-01-19 12:45:00,33.35,33.35,33.33,33.33,7200.0,29.4734,29.4734,29.4557,29.4557,7200.0
2005-01-19 12:50:00,33.34,33.34,33.31,33.31,8500.0,29.4646,29.4646,29.4381,29.4381,8500.0
2005-01-19 12:55:00,33.32,33.32,33.31,33.31,4800.0,29.4469,29.4469,29.4381,29.4381,4800.0
2005-01-19 13:00:00,33.31,33.32,33.3,33.31,13300.0,29.4381,29.4469,29.4292,29.4381,13300.0
2005-01-19 13:05:00,33.31,33.41,33.31,33.34,66000.0,29.4381,29.5264,29.4381,29.4646,66000.0
2005-01-19 13:10:00,33.34,33.35,33.27,33.27,17200.0,29.4646,29.4734,29.4027,29.4027,17200.0
2005-01-19 13:15:00,33.28,33.3,33.26,33.3,8300.0,29.4115,29.4292,29.3939,29.4292,8300.0
2005-01-19 13:20:00,33.29,33.29,33.22,33.24,12300.0,29.4204,29.4204,29.3585,29.3762,12300.0
2005-01-19 13:25:00,33.25,33.25,33.2,33.2,9800.0,29.385,29.385,29.3408,29.3408,9800.0
2005-01-19 13:30:00,33.2,33.23,33.19,33.22,13700.0,29.3408,29.3674,29.332,29.3585,13700.0
2005-01-19 13:35:00,33.22,33.26,33.21,33.24,10200.0,29.3585,29.3939,29.3497,29.3762,10200.0
2005-01-19 13:40:00,33.26,33.26,33.23,33.24,4200.0,29.3939,29.3939,29.3674,29.3762,4200.0
2005-01-19 13:45:00,33.24,33.25,33.22,33.24,18700.0,29.3762,29.385,29.3585,29.3762,18700.0
2005-01-19 13:50:00,33.22,33.22,33.19,33.2,20300.0,29.3585,29.3585,29.332,29.3408,20300.0
2005-01-19 13:55:00,33.21,33.21,33.2,33.21,12000.0,29.3497,29.3497,29.3408,29.3497,12000.0
2005-01-19 14:00:00,33.2,33.21,33.08,33.17,34900.0,29.3408,29.3497,29.2348,29.3143,34900.0
2005-01-19 14:05:00,33.15,33.15,33.08,33.09,16400.0,29.2967,29.2967,29.2348,29.2436,16400.0
2005-01-19 14:10:00,33.1,33.13,33.04,33.05,19300.0,29.2525,29.279,29.1994,29.2083,19300.0
2005-01-19 14:15:00,33.05,33.06,32.99,32.99,34400.0,29.2083,29.2171,29.1553,29.1553,34400.0
2005-01-19 14:20:00,32.99,33.01,32.98,33.01,17600.0,29.1553,29.1729,29.1464,29.1729,17600.0
2005-01-19 14:25:00,33.01,33.01,32.85,32.99,26300.0,29.1729,29.1729,29.0315,29.1553,26300.0
2005-01-19 14:30:00,32.99,33.0,32.97,32.98,13800.0,29.1553,29.1641,29.1376,29.1464,13800.0
2005-01-19 14:35:00,32.98,32.99,32.96,32.98,8800.0,29.1464,29.1553,29.1287,29.1464,8800.0
2005-01-19 14:40:00,32.99,33.04,32.99,33.0,22700.0,29.1553,29.1994,29.1553,29.1641,22700.0
2005-01-19 14:45:00,32.99,33.02,32.97,33.01,8900.0,29.1553,29.1818,29.1376,29.1729,8900.0
2005-01-19 14:50:00,32.98,33.0,32.89,32.9,20800.0,29.1464,29.1641,29.0669,29.0757,20800.0
2005-01-19 14:55:00,32.89,32.99,32.88,32.97,25800.0,29.0669,29.1553,29.058,29.1376,25800.0
2005-01-19 15:00:00,32.97,33.02,32.95,33.02,85500.0,29.1376,29.1818,29.1199,29.1818,85500.0
2005-01-19 15:05:00,33.04,33.09,33.0,33.0,83900.0,29.1994,29.2436,29.1641,29.1641,83900.0
2005-01-19 15:10:00,33.01,33.03,32.97,33.03,40900.0,29.1729,29.1906,29.1376,29.1906,40900.0
2005-01-19 15:15:00,33.03,33.05,33.0,33.05,22000.0,29.1906,29.2083,29.1641,29.2083,22000.0
2005-01-19 15:20:00,33.06,33.07,33.01,33.01,16200.0,29.2171,29.226,29.1729,29.1729,16200.0
2005-01-19 15:25:00,33.01,33.02,32.96,32.99,58900.0,29.1729,29.1818,29.1287,29.1553,58900.0
2005-01-19 15:30:00,32.98,33.01,32.97,33.0,73700.0,29.1464,29.1729,29.1376,29.1641,73700.0
2005-01-19 15:35:00,33.0,33.0,32.98,32.99,8200.0,29.1641,29.1641,29.1464,29.1553,8200.0
2005-01-19 15:40:00,32.98,33.04,32.97,33.04,25700.0,29.1464,29.1994,29.1376,29.1994,25700.0
2005-01-19 15:45:00,33.04,33.04,32.97,32.98,62300.0,29.1994,29.1994,29.1376,29.1464,62300.0
2005-01-19 15:50:00,33.0,33.0,32.88,32.89,19900.0,29.1641,29.1641,29.058,29.0669,19900.0
2005-01-19 15:55:00,32.88,32.97,32.86,32.94,44400.0,29.058,29.1376,29.0404,29.1111,44400.0
2005-01-20 09:30:00,32.89,32.9,32.75,32.75,32300.0,29.0669,29.0757,28.9432,28.9432,32300.0
2005-01-20 09:35:00,32.79,32.79,32.5,32.5,36400.0,28.9785,28.9785,28.7222,28.7222,36400.0
2005-01-20 09:40:00,32.5,32.79,32.48,32.79,44100.0,28.7222,28.9785,28.7045,28.9785,44100.0
2005-01-20 09:45:00,32.8,32.88,32.5,32.61,44500.0,28.9873,29.058,28.7222,28.8194,44500.0
2005-01-20 09:50:00,32.63,32.64,32.51,32.53,18000.0,28.8371,28.8459,28.7311,28.7487,18000.0
2005-01-20 09:55:00,32.53,32.53,32.15,32.44,55100.0,28.7487,28.7487,28.4129,28.6692,55100.0
2005-01-20 10:00:00,32.45,32.56,32.43,32.44,48000.0,28.678,28.7752,28.6604,28.6692,48000.0
2005-01-20 10:05:00,32.44,32.46,32.37,32.42,34500.0,28.6692,28.6869,28.6073,28.6515,34500.0
2005-01-20 10:10:00,32.42,32.55,32.33,32.36,35100.0,28.6515,28.7664,28.572,28.5985,35100.0
2005-01-20 10:15:00,32.37,32.38,32.34,32.34,12600.0,28.6073,28.6162,28.5808,28.5808,12600.0
2005-01-20 10:20:00,32.34,32.34,32.26,32.26,32700.0,28.5808,28.5808,28.5101,28.5101,32700.0
2005-01-20 10:25:00,32.26,32.27,32.17,32.17,31800.0,28.5101,28.519,28.4306,28.4306,31800.0
2005-01-20 10:30:00,32.17,32.25,32.0,32.02,51700.0,28.4306,28.5013,28.2803,28.298,51700.0
2005-01-20 10:35:00,32.01,32.04,32.01,32.04,41100.0,28.2892,28.3157,28.2892,28.3157,41100.0
2005-01-20 10:40:00,32.04,32.04,32.01,32.01,31900.0,28.3157,28.3157,28.2892,28.2892,31900.0
2005-01-20 10:45:00,32.0,32.37,31.89,31.96,89400.0,28.2803,28.6073,28.1831,28.245,89400.0
2005-01-20 10:50:00,31.97,32.1,31.75,31.8,105700.0,28.2538,28.3687,28.0594,28.1036,105700.0
2005-01-20 10:55:00,31.83,32.05,31.81,32.0,69200.0,28.1301,28.3245,28.1124,28.2803,69200.0
2005-01-20 11:00:00,32.0,32.04,31.97,32.0,17000.0,28.2803,28.3157,28.2538,28.2803,17000.0
2005-01-20 11:05:00,32.02,32.09,32.02,32.02,28600.0,28.298,28.3599,28.298,28.298,28600.0
2005-01-20 11:10:00,32.01,32.02,31.99,32.0,15400.0,28.2892,28.298,28.2715,28.2803,15400.0
2005-01-20 11:15:00,32.0,32.01,31.98,32.01,9300.0,28.2803,28.2892,28.2627,28.2892,9300.0
2005-01-20 11:20:00,31.97,31.97,31.91,31.93,8600.0,28.2538,28.2538,28.2008,28.2185,8600.0
2005-01-20 11:25:00,31.92,31.92,31.81,31.82,12800.0,28.2096,28.2096,28.1124,28.1213,12800.0
2005-01-20 11:30:00,31.81,31.9,31.79,31.9,27900.0,28.1124,28.192,28.0947,28.192,27900.0
2005-01-20 11:35:00,31.89,32.0,31.87,31.96,36800.0,28.1831,28.2803,28.1654,28.245,36800.0
2005-01-20 11:40:00,31.95,32.0,31.94,32.0,29700.0,28.2361,28.2803,28.2273,28.2803,29700.0
2005-01-20 11:45:00,32.04,32.11,32.0,32.1,51800.0,28.3157,28.3775,28.2803,28.3687,51800.0
2005-01-20 11:50:00,32.1,32.19,32.09,32.14,33700.0,28.3687,28.4482,28.3599,28.4041,33700.0
2005-01-20 11:55:00,32.14,32.17,32.13,32.17,12400.0,28.4041,28.4306,28.3952,28.4306,12400.0
2005-01-20 12:00:00,32.13,32.14,32.01,32.12,36000.0,28.3952,28.4041,28.2892,28.3864,36000.0
2005-01-20 12:05:00,32.14,32.18,32.14,32.14,14100.0,28.4041,28.4394,28.4041,28.4041,14100.0
2005-01-20 12:10:00,32.13,32.15,32.13,32.14,8600.0,28.3952,28.4129,28.3952,28.4041,8600.0
2005-01-20 12:15:00,32.14,32.15,32.13,32.15,9800.0,28.4041,28.4129,28.3952,28.4129,9800.0
2005-01-20 12:20:00,32.15,32.19,32.14,32.19,25800.0,28.4129,28.4482,28.4041,28.4482,25800.0
2005-01-20 12:25:00,32.2,32.2,32.13,32.2,8700.0,28.4571,28.4571,28.3952,28.4571,8700.0
2005-01-20 12:30:00,32.2,32.3,32.2,32.27,18100.0,28.4571,28.5455,28.4571,28.519,18100.0
2005-01-20 12:35:00,32.28,32.28,32.22,32.24,18600.0,28.5278,28.5278,28.4748,28.4924,18600.0
2005-01-20 12:40:00,32.24,32.25,32.2,32.23,11700.0,28.4924,28.5013,28.4571,28.4836,11700.0
2005-01-20 12:45:00,32.24,32.28,32.24,32.26,9300.0,28.4924,28.5278,28.4924,28.5101,9300.0
2005-01-20 12:50:00,32.26,32.27,32.24,32.25,17400.0,28.5101,28.519,28.4924,28.5013,17400.0
2005-01-20 12:55:00,32.26,32.3,32.26,32.3,15100.0,28.5101,28.5455,28.5101,28.5455,15100.0
2005-01-20 13:00:00,32.29,32.32,32.28,32.3,14700.0,28.5366,28.5631,28.5278,28.5455,14700.0
2005-01-20 13:05:00,32.31,32.32,32.28,32.32,8600.0,28.5543,28.5631,28.5278,28.5631,8600.0
2005-01-20 13:10:00,32.31,32.34,32.22,32.23,18200.0,28.5543,28.5808,28.4748,28.4836,18200.0
2005-01-20 13:15:00,32.22,32.22,32.09,32.14,21500.0,28.4748,28.4748,28.3599,28.4041,21500.0
2005-01-20 13:20:00,32.14,32.15,32.07,32.07,55800.0,28.4041,28.4129,28.3422,28.3422,55800.0
2005-01-20 13:25:00,32.07,32.08,32.04,32.06,3800.0,28.3422,28.351,28.3157,28.3334,3800.0
2005-01-20 13:30:00,32.06,32.16,32.06,32.11,20200.0,28.3334,28.4217,28.3334,28.3775,20200.0
2005-01-20 13:35:00,32.09,32.27,32.09,32.27,20600.0,28.3599,28.519,28.3599,28.519,20600.0
2005-01-20 13:40:00,32.27,32.27,32.19,32.19,7200.0,28.519,28.519,28.4482,28.4482,7200.0
2005-01-20 13:45:00,32.18,32.23,32.17,32.23,17400.0,28.4394,28.4836,28.4306,28.4836,17400.0
2005-01-20 13:50:00,32.25,32.25,32.17,32.17,17900.0,28.5013,28.5013,28.4306,28.4306,17900.0
2005-01-20 13:55:00,32.17,32.19,32.16,32.18,13100.0,28.4306,28.4482,28.4217,28.4394,13100.0
2005-01-20 14:00:00,32.19,32.26,32.19,32.26,6200.0,28.4482,28.5101,28.4482,28.5101,6200.0
2005-01-20 14:05:00,32.26,32.28,32.22,32.28,10000.0,28.5101,28.5278,28.4748,28.5278,10000.0
2005-01-20 14:10:00,32.28,32.3,32.28,32.29,5200.0,28.5278,28.5455,28.5278,28.5366,5200.0
2005-01-20 14:15:00,32.29,32.37,32.29,32.35,12800.0,28.5366,28.6073,28.5366,28.5897,12800.0
2005-01-20 14:20:00,32.37,32.43,32.34,32.35,25300.0,28.6073,28.6604,28.5808,28.5897,25300.0
2005-01-20 14:25:00,32.35,32.36,32.29,32.3,10100.0,28.5897,28.5985,28.5366,28.5455,10100.0
2005-01-20 14:30:00,32.3,32.36,32.3,32.36,10900.0,28.5455,28.5985,28.5455,28.5985,10900.0
2005-01-20 14:35:00,32.35,32.35,32.28,32.3,10600.0,28.5897,28.5897,28.5278,28.5455,10600.0
2005-01-20 14:40:00,32.3,32.35,32.3,32.35,5900.0,28.5455,28.5897,28.5455,28.5897,5900.0
2005-01-20 14:45:00,32.35,32.43,32.34,32.37,9500.0,28.5897,28.6604,28.5808,28.6073,9500.0
2005-01-20 14:50:00,32.39,32.42,32.39,32.39,10100.0,28.625,28.6515,28.625,28.625,10100.0
2005-01-20 14:55:00,32.39,32.44,32.35,32.36,9500.0,28.625,28.6692,28.5897,28.5985,9500.0
2005-01-20 15:00:00,32.35,32.39,32.35,32.38,6000.0,28.5897,28.625,28.5897,28.6162,6000.0
2005-01-20 15:05:00,32.4,32.44,32.4,32.44,6300.0,28.6338,28.6692,28.6338,28.6692,6300.0
2005-01-20 15:10:00,32.44,32.5,32.44,32.5,18400.0,28.6692,28.7222,28.6692,28.7222,18400.0
2005-01-20 15:15:00,32.5,32.55,32.47,32.53,18700.0,28.7222,28.7664,28.6957,28.7487,18700.0
2005-01-20 15:20:00,32.53,32.58,32.53,32.58,13300.0,28.7487,28.7929,28.7487,28.7929,13300.0
2005-01-20 15:25:00,32.58,32.59,32.53,32.54,12700.0,28.7929,28.8018,28.7487,28.7576,12700.0
2005-01-20 15:30:00,32.53,32.55,32.43,32.43,28800.0,28.7487,28.7664,28.6604,28.6604,28800.0
2005-01-20 15:35:00,32.45,32.46,32.41,32.42,24800.0,28.678,28.6869,28.6427,28.6515,24800.0
2005-01-20 15:40:00,32.42,32.42,32.31,32.34,34300.0,28.6515,28.6515,28.5543,28.5808,34300.0
2005-01-20 15:45:00,32.34,32.34,32.24,32.25,33100.0,28.5808,28.5808,28.4924,28.5013,33100.0
2005-01-20 15:50:00,32.25,32.3,32.25,32.28,29800.0,28.5013,28.5455,28.5013,28.5278,29800.0
2005-01-20 15:55:00,32.28,32.4,32.28,32.4,18400.0,28.5278,28.6338,28.5278,28.6338,18400.0
2005-01-21 09:35:00,32.8,32.95,32.72,32.95,122300.0,28.9873,29.1199,28.9166,29.1199,122300.0
2005-01-21 09:40:00,32.95,33.19,32.95,33.14,43700.0,29.1199,29.332,29.1199,29.2878,43700.0
2005-01-21 09:45:00,33.14,33.14,33.08,33.11,59200.0,29.2878,29.2878,29.2348,29.2613,59200.0
2005-01-21 09:50:00,33.12,33.19,32.98,33.16,39200.0,29.2701,29.332,29.1464,29.3055,39200.0
2005-01-21 09:55:00,33.16,33.21,33.14,33.15,47500.0,29.3055,29.3497,29.2878,29.2967,47500.0
2005-01-21 10:00:00,33.16,33.17,33.03,33.04,17600.0,29.3055,29.3143,29.1906,29.1994,17600.0
2005-01-21 10:05:00,33.03,33.07,32.97,32.98,28500.0,29.1906,29.226,29.1376,29.1464,28500.0
2005-01-21 10:10:00,32.91,32.95,32.86,32.89,53000.0,29.0846,29.1199,29.0404,29.0669,53000.0
2005-01-21 10:15:00,32.89,32.91,32.87,32.9,35800.0,29.0669,29.0846,29.0492,29.0757,35800.0
2005-01-21 10:20:00,32.9,32.99,32.88,32.97,53700.0,29.0757,29.1553,29.058,29.1376,53700.0
2005-01-21 10:25:00,32.98,33.13,32.96,33.1,47200.0,29.1464,29.279,29.1287,29.2525,47200.0
2005-01-21 10:30:00,33.1,33.1,32.98,33.03,14800.0,29.2525,29.2525,29.1464,29.1906,14800.0
2005-01-21 10:35:00,33.03,33.04,32.98,32.98,7900.0,29.1906,29.1994,29.1464,29.1464,7900.0
2005-01-21 10:40:00,32.97,33.04,32.97,33.04,7900.0,29.1376,29.1994,29.1376,29.1994,7900.0
2005-01-21 10:45:00,33.04,33.04,32.97,33.0,9600.0,29.1994,29.1994,29.1376,29.1641,9600.0
2005-01-21 10:50:00,33.0,33.03,32.98,32.99,16800.0,29.1641,29.1906,29.1464,29.1553,16800.0
2005-01-21 10:55:00,32.98,33.0,32.97,33.0,9900.0,29.1464,29.1641,29.1376,29.1641,9900.0
2005-01-21 11:00:00,33.0,33.0,32.99,32.99,14300.0,29.1641,29.1641,29.1553,29.1553,14300.0
2005-01-21 11:05:00,32.99,33.07,32.99,33.07,15800.0,29.1553,29.226,29.1553,29.226,15800.0
2005-01-21 11:10:00,33.08,33.09,33.05,33.09,10800.0,29.2348,29.2436,29.2083,29.2436,10800.0
2005-01-21 11:15:00,33.09,33.15,33.09,33.13,11000.0,29.2436,29.2967,29.2436,29.279,11000.0
2005-01-21 11:20:00,33.13,33.14,33.08,33.14,11600.0,29.279,29.2878,29.2348,29.2878,11600.0
2005-01-21 11:25:00,33.14,33.14,33.08,33.09,6100.0,29.2878,29.2878,29.2348,29.2436,6100.0
2005-01-21 11:30:00,33.09,33.09,33.05,33.05,6500.0,29.2436,29.2436,29.2083,29.2083,6500.0
2005-01-21 11:35:00,33.05,33.05,33.0,33.0,19500.0,29.2083,29.2083,29.1641,29.1641,19500.0
2005-01-21 11:40:00,33.0,33.02,33.0,33.01,9600.0,29.1641,29.1818,29.1641,29.1729,9600.0
2005-01-21 11:45:00,33.01,33.06,33.01,33.04,13300.0,29.1729,29.2171,29.1729,29.1994,13300.0
2005-01-21 11:50:00,33.04,33.08,33.03,33.08,19600.0,29.1994,29.2348,29.1906,29.2348,19600.0
2005-01-21 11:55:00,33.08,33.1,33.07,33.09,9000.0,29.2348,29.2525,29.226,29.2436,9000.0
2005-01-21 12:00:00,33.1,33.11,33.05,33.06,9100.0,29.2525,29.2613,29.2083,29.2171,9100.0
2005-01-21 12:05:00,33.05,33.08,33.03,33.05,10000.0,29.2083,29.2348,29.1906,29.2083,10000.0
2005-01-21 12:10:00,33.07,33.08,33.04,33.05,7200.0,29.226,29.2348,29.1994,29.2083,7200.0
2005-01-21 12:15:00,33.04,33.06,33.02,33.02,14600.0,29.1994,29.2171,29.1818,29.1818,14600.0
2005-01-21 12:20:00,33.02,33.04,33.02,33.02,6100.0,29.1818,29.1994,29.1818,29.1818,6100.0
2005-01-21 12:25:00,33.03,33.07,33.02,33.07,12900.0,29.1906,29.226,29.1818,29.226,12900.0
2005-01-21 12:30:00,33.08,33.11,33.07,33.1,12000.0,29.2348,29.2613,29.226,29.2525,12000.0
2005-01-21 12:35:00,33.1,33.12,33.1,33.11,5700.0,29.2525,29.2701,29.2525,29.2613,5700.0
2005-01-21 12:40:00,33.1,33.1,33.09,33.1,7300.0,29.2525,29.2525,29.2436,29.2525,7300.0
2005-01-21 12:45:00,33.1,33.13,33.08,33.13,7700.0,29.2525,29.279,29.2348,29.279,7700.0
2005-01-21 12:50:00,33.13,33.18,33.12,33.18,7600.0,29.279,29.3232,29.2701,29.3232,7600.0
2005-01-21 12:55:00,33.16,33.2,33.16,33.18,7400.0,29.3055,29.3408,29.3055,29.3232,7400.0
2005-01-21 13:00:00,33.18,33.21,33.17,33.18,7000.0,29.3232,29.3497,29.3143,29.3232,7000.0
2005-01-21 13:05:00,33.18,33.21,33.18,33.2,8100.0,29.3232,29.3497,29.3232,29.3408,8100.0
2005-01-21 13:10:00,33.19,33.21,33.19,33.2,11800.0,29.332,29.3497,29.332,29.3408,11800.0
2005-01-21 13:15:00,33.21,33.21,33.11,33.13,10900.0,29.3497,29.3497,29.2613,29.279,10900.0
2005-01-21 13:20:00,33.11,33.13,33.07,33.07,4700.0,29.2613,29.279,29.226,29.226,4700.0
2005-01-21 13:25:00,33.06,33.06,33.03,33.04,11600.0,29.2171,29.2171,29.1906,29.1994,11600.0
2005-01-21 13:30:00,33.04,33.04,32.96,32.96,10400.0,29.1994,29.1994,29.1287,29.1287,10400.0
2005-01-21 13:35:00,32.96,32.96,32.89,32.9,21400.0,29.1287,29.1287,29.0669,29.0757,21400.0
2005-01-21 13:40:00,32.89,32.89,32.72,32.72,16900.0,29.0669,29.0669,28.9166,28.9166,16900.0
2005-01-21 13:45:00,32.72,32.77,32.71,32.77,19500.0,28.9166,28.9608,28.9078,28.9608,19500.0
2005-01-21 13:50:00,32.76,32.77,32.6,32.63,19200.0,28.952,28.9608,28.8106,28.8371,19200.0
2005-01-21 13:55:00,32.63,32.68,32.58,32.68,17100.0,28.8371,28.8813,28.7929,28.8813,17100.0
2005-01-21 14:00:00,32.7,32.77,32.68,32.77,20200.0,28.899,28.9608,28.8813,28.9608,20200.0
2005-01-21 14:05:00,32.76,32.8,32.75,32.77,3400.0,28.952,28.9873,28.9432,28.9608,3400.0
2005-01-21 14:10:00,32.77,32.79,32.75,32.76,6800.0,28.9608,28.9785,28.9432,28.952,6800.0
2005-01-21 14:15:00,32.77,32.77,32.67,32.67,5500.0,28.9608,28.9608,28.8725,28.8725,5500.0
2005-01-21 14:20:00,32.67,32.67,32.65,32.65,4700.0,28.8725,28.8725,28.8548,28.8548,4700.0
2005-01-21 14:25:00,32.66,32.7,32.66,32.68,16800.0,28.8636,28.899,28.8636,28.8813,16800.0
2005-01-21 14:30:00,32.68,32.78,32.68,32.78,15300.0,28.8813,28.9697,28.8813,28.9697,15300.0
2005-01-21 14:35:00,32.78,32.8,32.77,32.78,6600.0,28.9697,28.9873,28.9608,28.9697,6600.0
2005-01-21 14:40:00,32.78,32.8,32.77,32.77,6800.0,28.9697,28.9873,28.9608,28.9608,6800.0
2005-01-21 14:45:00,32.77,32.78,32.75,32.75,4800.0,28.9608,28.9697,28.9432,28.9432,4800.0
2005-01-21 14:50:00,32.75,32.77,32.75,32.76,8100.0,28.9432,28.9608,28.9432,28.952,8100.0
2005-01-21 14:55:00,32.77,32.77,32.76,32.77,10100.0,28.9608,28.9608,28.952,28.9608,10100.0
2005-01-21 15:00:00,32.77,32.85,32.77,32.85,19000.0,28.9608,29.0315,28.9608,29.0315,19000.0
2005-01-21 15:05:00,32.85,32.86,32.83,32.83,21200.0,29.0315,29.0404,29.0139,29.0139,21200.0
2005-01-21 15:10:00,32.83,32.83,32.76,32.79,8700.0,29.0139,29.0139,28.952,28.9785,8700.0
2005-01-21 15:15:00,32.8,32.8,32.75,32.75,4700.0,28.9873,28.9873,28.9432,28.9432,4700.0
2005-01-21 15:20:00,32.75,32.88,32.75,32.86,14600.0,28.9432,29.058,28.9432,29.0404,14600.0
2005-01-21 15:25:00,32.83,32.87,32.82,32.87,10600.0,29.0139,29.0492,29.005,29.0492,10600.0
2005-01-21 15:30:00,32.87,32.89,32.86,32.88,6400.0,29.0492,29.0669,29.0404,29.058,6400.0
2005-01-21 15:35:00,32.88,32.9,32.85,32.85,4900.0,29.058,29.0757,29.0315,29.0315,4900.0
2005-01-21 15:40:00,32.83,32.83,32.72,32.75,12800.0,29.0139,29.0139,28.9166,28.9432,12800.0
2005-01-21 15:45:00,32.75,32.79,32.75,32.79,19200.0,28.9432,28.9785,28.9432,28.9785,19200.0
2005-01-21 15:50:00,32.79,32.81,32.79,32.8,12800.0,28.9785,28.9962,28.9785,28.9873,12800.0
2005-01-21 15:55:00,32.8,32.87,32.79,32.86,26000.0,28.9873,29.0492,28.9785,29.0404,26000.0
2005-01-24 09:30:00,33.1,33.1,33.03,33.04,23600.0,29.2525,29.2525,29.1906,29.1994,23600.0
2005-01-24 09:35:00,33.03,33.07,32.93,33.02,8900.0,29.1906,29.226,29.1022,29.1818,8900.0
2005-01-24 09:40:00,33.01,33.08,33.0,33.0,13500.0,29.1729,29.2348,29.1641,29.1641,13500.0
2005-01-24 09:45:00,33.01,33.01,32.93,32.95,14200.0,29.1729,29.1729,29.1022,29.1199,14200.0
2005-01-24 09:50:00,32.93,32.93,32.86,32.86,19300.0,29.1022,29.1022,29.0404,29.0404,19300.0
2005-01-24 09:55:00,32.85,32.87,32.75,32.75,23200.0,29.0315,29.0492,28.9432,28.9432,23200.0
2005-01-24 10:00:00,32.71,32.81,32.71,32.73,17500.0,28.9078,28.9962,28.9078,28.9255,17500.0
2005-01-24 10:05:00,32.74,32.74,32.61,32.61,16700.0,28.9343,28.9343,28.8194,28.8194,16700.0
2005-01-24 10:10:00,32.62,32.62,32.43,32.43,41400.0,28.8283,28.8283,28.6604,28.6604,41400.0
2005-01-24 10:15:00,32.42,32.48,32.37,32.48,21000.0,28.6515,28.7045,28.6073,28.7045,21000.0
2005-01-24 10:20:00,32.46,32.47,32.43,32.44,4400.0,28.6869,28.6957,28.6604,28.6692,4400.0
2005-01-24 10:25:00,32.43,32.49,32.43,32.46,17600.0,28.6604,28.7134,28.6604,28.6869,17600.0
2005-01-24 10:30:00,32.47,32.59,32.45,32.57,20600.0,28.6957,28.8018,28.678,28.7841,20600.0
2005-01-24 10:35:00,32.54,32.57,32.51,32.53,11100.0,28.7576,28.7841,28.7311,28.7487,11100.0
2005-01-24 10:40:00,32.53,32.6,32.53,32.59,12000.0,28.7487,28.8106,28.7487,28.8018,12000.0
2005-01-24 10:45:00,32.6,32.64,32.6,32.64,9200.0,28.8106,28.8459,28.8106,28.8459,9200.0
2005-01-24 10:50:00,32.65,32.71,32.65,32.67,8400.0,28.8548,28.9078,28.8548,28.8725,8400.0
2005-01-24 10:55:00,32.67,32.67,32.62,32.65,21500.0,28.8725,28.8725,28.8283,28.8548,21500.0
2005-01-24 11:00:00,32.65,32.7,32.65,32.68,37100.0,28.8548,28.899,28.8548,28.8813,37100.0
2005-01-24 11:05:00,32.68,32.68,32.63,32.64,10500.0,28.8813,28.8813,28.8371,28.8459,10500.0
2005-01-24 11:10:00,32.64,32.64,32.6,32.61,15000.0,28.8459,28.8459,28.8106,28.8194,15000.0
2005-01-24 11:15:00,32.6,32.63,32.6,32.63,20600.0,28.8106,28.8371,28.8106,28.8371,20600.0
2005-01-24 11:20:00,32.62,32.73,32.62,32.67,15600.0,28.8283,28.9255,28.8283,28.8725,15600.0
2005-01-24 11:25:00,32.7,32.78,32.69,32.74,18200.0,28.899,28.9697,28.8901,28.9343,18200.0
2005-01-24 11:30:00,32.73,32.78,32.73,32.78,13100.0,28.9255,28.9697,28.9255,28.9697,13100.0
2005-01-24 11:35:00,32.78,32.81,32.76,32.77,11300.0,28.9697,28.9962,28.952,28.9608,11300.0
2005-01-24 11:40:00,32.76,32.76,32.75,32.75,16900.0,28.952,28.952,28.9432,28.9432,16900.0
2005-01-24 11:45:00,32.75,32.76,32.75,32.75,10900.0,28.9432,28.952,28.9432,28.9432,10900.0
2005-01-24 11:50:00,32.77,32.77,32.76,32.76,1300.0,28.9608,28.9608,28.952,28.952,1300.0
2005-01-24 11:55:00,32.76,32.77,32.76,32.76,1800.0,28.952,28.9608,28.952,28.952,1800.0
2005-01-24 12:00:00,32.77,32.82,32.77,32.78,6300.0,28.9608,29.005,28.9608,28.9697,6300.0
2005-01-24 12:05:00,32.77,32.78,32.75,32.75,2100.0,28.9608,28.9697,28.9432,28.9432,2100.0
2005-01-24 12:10:00,32.75,32.76,32.75,32.76,4300.0,28.9432,28.952,28.9432,28.952,4300.0
2005-01-24 12:15:00,32.75,32.76,32.75,32.75,3800.0,28.9432,28.952,28.9432,28.9432,3800.0
2005-01-24 12:20:00,32.75,32.76,32.75,32.76,3500.0,28.9432,28.952,28.9432,28.952,3500.0
2005-01-24 12:25:00,32.76,32.77,32.76,32.76,10200.0,28.952,28.9608,28.952,28.952,10200.0
2005-01-24 12:30:00,32.76,32.86,32.76,32.86,19000.0,28.952,29.0404,28.952,29.0404,19000.0
2005-01-24 12:35:00,32.87,32.88,32.87,32.87,17600.0,29.0492,29.058,29.0492,29.0492,17600.0
2005-01-24 12:40:00,32.88,32.88,32.83,32.84,15500.0,29.058,29.058,29.0139,29.0227,15500.0
2005-01-24 12:45:00,32.83,32.85,32.83,32.84,18100.0,29.0139,29.0315,29.0139,29.0227,18100.0
2005-01-24 12:50:00,32.84,32.88,32.84,32.88,10800.0,29.0227,29.058,29.0227,29.058,10800.0
2005-01-24 12:55:00,32.87,32.9,32.87,32.89,11700.0,29.0492,29.0757,29.0492,29.0669,11700.0
2005-01-24 13:00:00,32.91,32.93,32.87,32.88,11100.0,29.0846,29.1022,29.0492,29.058,11100.0
2005-01-24 13:05:00,32.88,32.9,32.88,32.89,5500.0,29.058,29.0757,29.058,29.0669,5500.0
2005-01-24 13:10:00,32.89,32.95,32.88,32.95,12200.0,29.0669,29.1199,29.058,29.1199,12200.0
2005-01-24 13:15:00,32.95,33.04,32.94,33.0,17300.0,29.1199,29.1994,29.1111,29.1641,17300.0
2005-01-24 13:20:00,33.0,33.0,32.91,32.94,16200.0,29.1641,29.1641,29.0846,29.1111,16200.0
2005-01-24 13:25:00,32.92,32.95,32.92,32.95,11200.0,29.0934,29.1199,29.0934,29.1199,11200.0
2005-01-24 13:30:00,32.95,32.96,32.94,32.95,3300.0,29.1199,29.1287,29.1111,29.1199,3300.0
2005-01-24 13:35:00,32.95,32.95,32.92,32.94,8500.0,29.1199,29.1199,29.0934,29.1111,8500.0
2005-01-24 13:40:00,32.94,32.94,32.94,32.94,3000.0,29.1111,29.1111,29.1111,29.1111,3000.0
2005-01-24 13:45:00,32.94,32.94,32.9,32.9,6000.0,29.1111,29.1111,29.0757,29.0757,6000.0
2005-01-24 13:50:00,32.94,32.94,32.9,32.9,12000.0,29.1111,29.1111,29.0757,29.0757,12000.0
2005-01-24 13:55:00,32.88,32.92,32.88,32.92,14000.0,29.058,29.0934,29.058,29.0934,14000.0
2005-01-24 14:00:00,32.92,32.92,32.9,32.92,8500.0,29.0934,29.0934,29.0757,29.0934,8500.0
2005-01-24 14:05:00,32.92,32.94,32.92,32.94,7300.0,29.0934,29.1111,29.0934,29.1111,7300.0
2005-01-24 14:10:00,32.94,32.94,32.93,32.94,6100.0,29.1111,29.1111,29.1022,29.1111,6100.0
2005-01-24 14:15:00,32.94,32.95,32.86,32.88,46700.0,29.1111,29.1199,29.0404,29.058,46700.0
2005-01-24 14:20:00,32.88,32.88,32.83,32.86,7200.0,29.058,29.058,29.0139,29.0404,7200.0
2005-01-24 14:25:00,32.85,32.86,32.84,32.84,19800.0,29.0315,29.0404,29.0227,29.0227,19800.0
2005-01-24 14:30:00,32.84,32.88,32.84,32.87,33700.0,29.0227,29.058,29.0227,29.0492,33700.0
2005-01-24 14:35:00,32.88,32.88,32.86,32.86,9400.0,29.058,29.058,29.0404,29.0404,9400.0
2005-01-24 14:40:00,32.87,32.87,32.85,32.86,33900.0,29.0492,29.0492,29.0315,29.0404,33900.0
2005-01-24 14:45:00,32.86,32.87,32.85,32.86,26600.0,29.0404,29.0492,29.0315,29.0404,26600.0
2005-01-24 14:50:00,32.86,32.86,32.81,32.85,14000.0,29.0404,29.0404,28.9962,29.0315,14000.0
2005-01-24 14:55:00,32.83,32.84,32.82,32.84,20900.0,29.0139,29.0227,29.005,29.0227,20900.0
2005-01-24 15:00:00,32.84,32.86,32.84,32.85,16500.0,29.0227,29.0404,29.0227,29.0315,16500.0
2005-01-24 15:05:00,32.85,32.87,32.85,32.85,21500.0,29.0315,29.0492,29.0315,29.0315,21500.0
2005-01-24 15:10:00,32.85,32.85,32.82,32.83,15300.0,29.0315,29.0315,29.005,29.0139,15300.0
2005-01-24 15:15:00,32.83,32.85,32.78,32.78,9200.0,29.0139,29.0315,28.9697,28.9697,9200.0
2005-01-24 15:20:00,32.78,32.83,32.78,32.82,19200.0,28.9697,29.0139,28.9697,29.005,19200.0
2005-01-24 15:25:00,32.82,32.82,32.77,32.79,33000.0,29.005,29.005,28.9608,28.9785,33000.0
2005-01-24 15:30:00,32.79,32.84,32.76,32.82,18500.0,28.9785,29.0227,28.952,29.005,18500.0
2005-01-24 15:35:00,32.82,32.82,32.75,32.75,22300.0,29.005,29.005,28.9432,28.9432,22300.0
2005-01-24 15:40:00,32.75,32.76,32.66,32.67,44700.0,28.9432,28.952,28.8636,28.8725,44700.0
2005-01-24 15:45:00,32.67,32.75,32.67,32.72,23600.0,28.8725,28.9432,28.8725,28.9166,23600.0
2005-01-24 15:50:00,32.72,32.78,32.72,32.73,22400.0,28.9166,28.9697,28.9166,28.9255,22400.0
2005-01-24 15:55:00,32.72,32.74,32.7,32.73,47800.0,28.9166,28.9343,28.899,28.9255,47800.0
2005-01-25 09:35:00,32.88,33.05,32.84,33.05,36800.0,29.058,29.2083,29.0227,29.2083,36800.0
2005-01-25 09:40:00,33.05,33.19,33.03,33.03,17500.0,29.2083,29.332,29.1906,29.1906,17500.0
2005-01-25 09:45:00,33.06,33.1,32.89,33.1,15600.0,29.2171,29.2525,29.0669,29.2525,15600.0
2005-01-25 09:50:00,33.1,33.25,33.09,33.1,18500.0,29.2525,29.385,29.2436,29.2525,18500.0
2005-01-25 09:55:00,33.11,33.3,33.1,33.3,27200.0,29.2613,29.4292,29.2525,29.4292,27200.0
2005-01-25 10:00:00,33.25,33.41,33.22,33.22,40100.0,29.385,29.5264,29.3585,29.3585,40100.0
2005-01-25 10:05:00,33.22,33.23,33.15,33.2,13900.0,29.3585,29.3674,29.2967,29.3408,13900.0
2005-01-25 10:10:00,33.22,33.23,33.17,33.23,8600.0,29.3585,29.3674,29.3143,29.3674,8600.0
2005-01-25 10:15:00,33.27,33.34,33.25,33.28,19500.0,29.4027,29.4646,29.385,29.4115,19500.0
2005-01-25 10:20:00,33.26,33.27,33.23,33.27,6600.0,29.3939,29.4027,29.3674,29.4027,6600.0
2005-01-25 10:25:00,33.24,33.29,33.24,33.27,8500.0,29.3762,29.4204,29.3762,29.4027,8500.0
2005-01-25 10:30:00,33.28,33.4,33.28,33.34,10400.0,29.4115,29.5176,29.4115,29.4646,10400.0
2005-01-25 10:35:00,33.33,33.33,33.26,33.27,4800.0,29.4557,29.4557,29.3939,29.4027,4800.0
2005-01-25 10:40:00,33.27,33.3,33.25,33.29,7500.0,29.4027,29.4292,29.385,29.4204,7500.0
2005-01-25 10:45:00,33.29,33.32,33.28,33.31,4400.0,29.4204,29.4469,29.4115,29.4381,4400.0
2005-01-25 10:50:00,33.31,33.33,33.28,33.31,10000.0,29.4381,29.4557,29.4115,29.4381,10000.0
2005-01-25 10:55:00,33.32,33.34,33.28,33.3,11600.0,29.4469,29.4646,29.4115,29.4292,11600.0
2005-01-25 11:00:00,33.31,33.36,33.31,33.36,12600.0,29.4381,29.4822,29.4381,29.4822,12600.0
2005-01-25 11:05:00,33.36,33.38,33.33,33.35,10500.0,29.4822,29.4999,29.4557,29.4734,10500.0
2005-01-25 11:10:00,33.35,33.35,33.31,33.33,14600.0,29.4734,29.4734,29.4381,29.4557,14600.0
2005-01-25 11:15:00,33.35,33.35,33.32,33.35,7500.0,29.4734,29.4734,29.4469,29.4734,7500.0
2005-01-25 11:20:00,33.35,33.46,33.35,33.39,26900.0,29.4734,29.5706,29.4734,29.5088,26900.0
2005-01-25 11:25:00,33.39,33.4,33.37,33.38,12200.0,29.5088,29.5176,29.4911,29.4999,12200.0
2005-01-25 11:30:00,33.37,33.38,33.3,33.3,22100.0,29.4911,29.4999,29.4292,29.4292,22100.0
2005-01-25 11:35:00,33.28,33.29,33.25,33.26,14800.0,29.4115,29.4204,29.385,29.3939,14800.0
2005-01-25 11:40:00,33.26,33.28,33.26,33.28,10300.0,29.3939,29.4115,29.3939,29.4115,10300.0
2005-01-25 11:45:00,33.26,33.28,33.24,33.28,14500.0,29.3939,29.4115,29.3762,29.4115,14500.0
2005-01-25 11:50:00,33.28,33.28,33.25,33.26,9000.0,29.4115,29.4115,29.385,29.3939,9000.0
2005-01-25 11:55:00,33.26,33.28,33.25,33.28,10300.0,29.3939,29.4115,29.385,29.4115,10300.0
2005-01-25 12:00:00,33.28,33.3,33.24,33.24,7400.0,29.4115,29.4292,29.3762,29.3762,7400.0
2005-01-25 12:05:00,33.23,33.23,33.19,33.2,22800.0,29.3674,29.3674,29.332,29.3408,22800.0
2005-01-25 12:10:00,33.2,33.22,33.19,33.2,7000.0,29.3408,29.3585,29.332,29.3408,7000.0
2005-01-25 12:15:00,33.19,33.2,33.16,33.16,8400.0,29.332,29.3408,29.3055,29.3055,8400.0
2005-01-25 12:20:00,33.17,33.18,33.13,33.14,6700.0,29.3143,29.3232,29.279,29.2878,6700.0
2005-01-25 12:25:00,33.14,33.14,33.13,33.14,10600.0,29.2878,29.2878,29.279,29.2878,10600.0
2005-01-25 12:30:00,33.14,33.2,33.14,33.19,21600.0,29.2878,29.3408,29.2878,29.332,21600.0
2005-01-25 12:35:00,33.19,33.19,33.13,33.13,8000.0,29.332,29.332,29.279,29.279,8000.0
2005-01-25 12:40:00,33.14,33.14,33.11,33.13,10400.0,29.2878,29.2878,29.2613,29.279,10400.0
2005-01-25 12:45:00,33.14,33.17,33.13,33.13,13000.0,29.2878,29.3143,29.279,29.279,13000.0
2005-01-25 12:50:00,33.13,33.13,33.12,33.12,5800.0,29.279,29.279,29.2701,29.2701,5800.0
2005-01-25 12:55:00,33.12,33.13,33.08,33.11,8200.0,29.2701,29.279,29.2348,29.2613,8200.0
2005-01-25 13:00:00,33.1,33.15,33.1,33.15,8000.0,29.2525,29.2967,29.2525,29.2967,8000.0
2005-01-25 13:05:00,33.15,33.15,33.13,33.14,3900.0,29.2967,29.2967,29.279,29.2878,3900.0
2005-01-25 13:10:00,33.14,33.14,33.09,33.09,20000.0,29.2878,29.2878,29.2436,29.2436,20000.0
2005-01-25 13:15:00,33.08,33.11,33.08,33.11,18900.0,29.2348,29.2613,29.2348,29.2613,18900.0
2005-01-25 13:20:00,33.11,33.11,33.09,33.11,5700.0,29.2613,29.2613,29.2436,29.2613,5700.0
2005-01-25 13:25:00,33.11,33.11,33.08,33.09,6700.0,29.2613,29.2613,29.2348,29.2436,6700.0
2005-01-25 13:30:00,33.09,33.1,33.07,33.07,7700.0,29.2436,29.2525,29.226,29.226,7700.0
2005-01-25 13:35:00,33.08,33.13,33.07,33.12,17200.0,29.2348,29.279,29.226,29.2701,17200.0
2005-01-25 13:40:00,33.11,33.15,33.1,33.14,18100.0,29.2613,29.2967,29.2525,29.2878,18100.0
2005-01-25 13:45:00,33.15,33.15,33.13,33.14,7800.0,29.2967,29.2967,29.279,29.2878,7800.0
2005-01-25 13:50:00,33.14,33.14,33.11,33.12,5800.0,29.2878,29.2878,29.2613,29.2701,5800.0
2005-01-25 13:55:00,33.12,33.12,33.11,33.12,4000.0,29.2701,29.2701,29.2613,29.2701,4000.0
2005-01-25 14:00:00,33.12,33.12,33.1,33.11,8800.0,29.2701,29.2701,29.2525,29.2613,8800.0
2005-01-25 14:05:00,33.1,33.11,33.07,33.07,5700.0,29.2525,29.2613,29.226,29.226,5700.0
2005-01-25 14:10:00,33.07,33.08,33.04,33.05,6900.0,29.226,29.2348,29.1994,29.2083,6900.0
2005-01-25 14:15:00,33.05,33.05,33.01,33.02,7500.0,29.2083,29.2083,29.1729,29.1818,7500.0
2005-01-25 14:20:00,33.0,33.0,32.93,32.94,9700.0,29.1641,29.1641,29.1022,29.1111,9700.0
2005-01-25 14:25:00,32.94,32.94,32.8,32.82,13900.0,29.1111,29.1111,28.9873,29.005,13900.0
2005-01-25 14:30:00,32.81,32.89,32.81,32.89,33600.0,28.9962,29.0669,28.9962,29.0669,33600.0
2005-01-25 14:35:00,32.89,32.89,32.85,32.85,10100.0,29.0669,29.0669,29.0315,29.0315,10100.0
2005-01-25 14:40:00,32.83,32.85,32.81,32.85,8500.0,29.0139,29.0315,28.9962,29.0315,8500.0
2005-01-25 14:45:00,32.84,32.85,32.71,32.72,101600.0,29.0227,29.0315,28.9078,28.9166,101600.0
2005-01-25 14:50:00,32.7,32.8,32.7,32.74,66400.0,28.899,28.9873,28.899,28.9343,66400.0
2005-01-25 14:55:00,32.74,32.82,32.74,32.81,9900.0,28.9343,29.005,28.9343,28.9962,9900.0
2005-01-25 15:00:00,32.82,32.83,32.8,32.83,8900.0,29.005,29.0139,28.9873,29.0139,8900.0
2005-01-25 15:05:00,32.83,32.86,32.83,32.85,35900.0,29.0139,29.0404,29.0139,29.0315,35900.0
2005-01-25 15:10:00,32.85,32.89,32.84,32.86,12500.0,29.0315,29.0669,29.0227,29.0404,12500.0
2005-01-25 15:15:00,32.86,32.87,32.8,32.8,10700.0,29.0404,29.0492,28.9873,28.9873,10700.0
2005-01-25 15:20:00,32.8,32.8,32.72,32.74,8400.0,28.9873,28.9873,28.9166,28.9343,8400.0
2005-01-25 15:25:00,32.75,32.76,32.72,32.76,13500.0,28.9432,28.952,28.9166,28.952,13500.0
2005-01-25 15:30:00,32.76,32.82,32.76,32.76,25500.0,28.952,29.005,28.952,28.952,25500.0
2005-01-25 15:35:00,32.76,32.77,32.75,32.75,9900.0,28.952,28.9608,28.9432,28.9432,9900.0
2005-01-25 15:40:00,32.75,32.76,32.67,32.7,22300.0,28.9432,28.952,28.8725,28.899,22300.0
2005-01-25 15:45:00,32.71,32.76,32.7,32.75,12700.0,28.9078,28.952,28.899,28.9432,12700.0
2005-01-25 15:50:00,32.75,32.83,32.75,32.8,30300.0,28.9432,29.0139,28.9432,28.9873,30300.0
2005-01-25 15:55:00,32.8,32.81,32.75,32.8,39700.0,28.9873,28.9962,28.9432,28.9873,39700.0
2005-01-26 09:30:00,32.8,32.8,32.77,32.77,28000.0,28.9873,28.9873,28.9608,28.9608,28000.0
2005-01-26 09:35:00,32.76,33.0,32.76,33.0,22500.0,28.952,29.1641,28.952,29.1641,22500.0
2005-01-26 09:40:00,33.05,33.24,32.92,32.93,23500.0,29.2083,29.3762,29.0934,29.1022,23500.0
2005-01-26 09:45:00,32.93,33.02,32.92,32.93,16000.0,29.1022,29.1818,29.0934,29.1022,16000.0
2005-01-26 09:50:00,32.93,32.95,32.91,32.91,12100.0,29.1022,29.1199,29.0846,29.0846,12100.0
2005-01-26 09:55:00,32.9,33.01,32.88,32.98,19300.0,29.0757,29.1729,29.058,29.1464,19300.0
2005-01-26 10:00:00,32.99,33.1,32.98,33.06,12500.0,29.1553,29.2525,29.1464,29.2171,12500.0
2005-01-26 10:05:00,33.07,33.19,33.07,33.19,7800.0,29.226,29.332,29.226,29.332,7800.0
2005-01-26 10:10:00,33.18,33.19,33.14,33.15,13400.0,29.3232,29.332,29.2878,29.2967,13400.0
2005-01-26 10:15:00,33.15,33.3,33.15,33.3,28500.0,29.2967,29.4292,29.2967,29.4292,28500.0
2005-01-26 10:20:00,33.29,33.32,33.29,33.31,16200.0,29.4204,29.4469,29.4204,29.4381,16200.0
2005-01-26 10:25:00,33.3,33.31,33.28,33.29,21200.0,29.4292,29.4381,29.4115,29.4204,21200.0
2005-01-26 10:30:00,33.28,33.3,33.24,33.25,37100.0,29.4115,29.4292,29.3762,29.385,37100.0
2005-01-26 10:35:00,33.25,33.34,33.24,33.34,31700.0,29.385,29.4646,29.3762,29.4646,31700.0
2005-01-26 10:40:00,33.34,33.47,33.34,33.4,26200.0,29.4646,29.5795,29.4646,29.5176,26200.0
2005-01-26 10:45:00,33.4,33.41,33.38,33.38,10400.0,29.5176,29.5264,29.4999,29.4999,10400.0
2005-01-26 10:50:00,33.38,33.5,33.38,33.5,23900.0,29.4999,29.606,29.4999,29.606,23900.0
2005-01-26 10:55:00,33.5,33.55,33.37,33.38,28700.0,29.606,29.6502,29.4911,29.4999,28700.0
2005-01-26 11:00:00,33.38,33.4,33.31,33.31,13000.0,29.4999,29.5176,29.4381,29.4381,13000.0
2005-01-26 11:05:00,33.31,33.31,33.27,33.28,12400.0,29.4381,29.4381,29.4027,29.4115,12400.0
2005-01-26 11:10:00,33.28,33.29,33.27,33.28,4500.0,29.4115,29.4204,29.4027,29.4115,4500.0
2005-01-26 11:15:00,33.27,33.27,33.21,33.21,15100.0,29.4027,29.4027,29.3497,29.3497,15100.0
2005-01-26 11:20:00,33.22,33.22,33.08,33.11,22300.0,29.3585,29.3585,29.2348,29.2613,22300.0
2005-01-26 11:25:00,33.11,33.16,33.1,33.13,5000.0,29.2613,29.3055,29.2525,29.279,5000.0
2005-01-26 11:30:00,33.13,33.18,33.13,33.16,15100.0,29.279,29.3232,29.279,29.3055,15100.0
2005-01-26 11:35:00,33.16,33.21,33.16,33.21,12200.0,29.3055,29.3497,29.3055,29.3497,12200.0
2005-01-26 11:40:00,33.21,33.25,33.19,33.22,16500.0,29.3497,29.385,29.332,29.3585,16500.0
2005-01-26 11:45:00,33.21,33.25,33.2,33.23,10500.0,29.3497,29.385,29.3408,29.3674,10500.0
2005-01-26 11:50:00,33.22,33.23,33.17,33.18,14100.0,29.3585,29.3674,29.3143,29.3232,14100.0
2005-01-26 11:55:00,33.17,33.2,33.16,33.19,11700.0,29.3143,29.3408,29.3055,29.332,11700.0
2005-01-26 12:00:00,33.18,33.18,33.15,33.17,17200.0,29.3232,29.3232,29.2967,29.3143,17200.0
2005-01-26 12:05:00,33.16,33.17,33.14,33.15,2100.0,29.3055,29.3143,29.2878,29.2967,2100.0
2005-01-26 12:10:00,33.16,33.17,33.15,33.15,4900.0,29.3055,29.3143,29.2967,29.2967,4900.0
2005-01-26 12:15:00,33.15,33.16,33.11,33.11,5100.0,29.2967,29.3055,29.2613,29.2613,5100.0
2005-01-26 12:20:00,33.11,33.11,33.07,33.07,4500.0,29.2613,29.2613,29.226,29.226,4500.0
2005-01-26 12:25:00,33.08,33.08,33.0,33.02,4400.0,29.2348,29.2348,29.1641,29.1818,4400.0
2005-01-26 12:30:00,33.01,33.01,32.96,32.96,6000.0,29.1729,29.1729,29.1287,29.1287,6000.0
2005-01-26 12:35:00,32.96,32.97,32.95,32.95,2800.0,29.1287,29.1376,29.1199,29.1199,2800.0
2005-01-26 12:40:00,32.95,32.99,32.95,32.95,9800.0,29.1199,29.1553,29.1199,29.1199,9800.0
2005-01-26 12:45:00,32.94,32.95,32.91,32.92,6700.0,29.1111,29.1199,29.0846,29.0934,6700.0
2005-01-26 12:50:00,32.92,32.92,32.86,32.87,9200.0,29.0934,29.0934,29.0404,29.0492,9200.0
2005-01-26 12:55:00,32.87,32.89,32.83,32.85,12300.0,29.0492,29.0669,29.0139,29.0315,12300.0
2005-01-26 13:00:00,32.86,32.92,32.85,32.92,4600.0,29.0404,29.0934,29.0315,29.0934,4600.0
2005-01-26 13:05:00,32.92,32.95,32.92,32.93,7700.0,29.0934,29.1199,29.0934,29.1022,7700.0
2005-01-26 13:10:00,32.92,32.93,32.91,32.91,5200.0,29.0934,29.1022,29.0846,29.0846,5200.0
2005-01-26 13:15:00,32.91,32.91,32.9,32.9,2700.0,29.0846,29.0846,29.0757,29.0757,2700.0
2005-01-26 13:20:00,32.9,32.97,32.89,32.95,17600.0,29.0757,29.1376,29.0669,29.1199,17600.0
2005-01-26 13:25:00,32.93,32.95,32.92,32.93,4600.0,29.1022,29.1199,29.0934,29.1022,4600.0
2005-01-26 13:30:00,32.93,32.93,32.9,32.92,7200.0,29.1022,29.1022,29.0757,29.0934,7200.0
2005-01-26 13:35:00,32.93,32.95,32.92,32.95,10800.0,29.1022,29.1199,29.0934,29.1199,10800.0
2005-01-26 13:40:00,32.95,32.97,32.93,32.96,13400.0,29.1199,29.1376,29.1022,29.1287,13400.0
2005-01-26 13:45:00,32.97,33.0,32.95,32.95,35000.0,29.1376,29.1641,29.1199,29.1199,35000.0
2005-01-26 13:50:00,32.97,33.03,32.96,33.03,11600.0,29.1376,29.1906,29.1287,29.1906,11600.0
2005-01-26 13:55:00,33.03,33.11,33.01,33.1,14900.0,29.1906,29.2613,29.1729,29.2525,14900.0
2005-01-26 14:00:00,33.08,33.12,33.05,33.12,12400.0,29.2348,29.2701,29.2083,29.2701,12400.0
2005-01-26 14:05:00,33.12,33.13,33.1,33.12,5400.0,29.2701,29.279,29.2525,29.2701,5400.0
2005-01-26 14:10:00,33.13,33.15,33.13,33.14,3500.0,29.279,29.2967,29.279,29.2878,3500.0
2005-01-26 14:15:00,33.14,33.14,33.06,33.06,5500.0,29.2878,29.2878,29.2171,29.2171,5500.0
2005-01-26 14:20:00,33.06,33.07,33.03,33.07,10000.0,29.2171,29.226,29.1906,29.226,10000.0
2005-01-26 14:25:00,33.07,33.1,33.03,33.03,5400.0,29.226,29.2525,29.1906,29.1906,5400.0
2005-01-26 14:30:00,33.02,33.06,33.02,33.03,6400.0,29.1818,29.2171,29.1818,29.1906,6400.0
2005-01-26 14:35:00,33.04,33.08,33.03,33.07,8100.0,29.1994,29.2348,29.1906,29.226,8100.0
2005-01-26 14:40:00,33.05,33.05,33.04,33.05,1500.0,29.2083,29.2083,29.1994,29.2083,1500.0
2005-01-26 14:45:00,33.05,33.06,33.03,33.05,12100.0,29.2083,29.2171,29.1906,29.2083,12100.0
2005-01-26 14:50:00,33.05,33.06,33.03,33.04,10300.0,29.2083,29.2171,29.1906,29.1994,10300.0
2005-01-26 14:55:00,33.05,33.07,33.04,33.05,10300.0,29.2083,29.226,29.1994,29.2083,10300.0
2005-01-26 15:00:00,33.03,33.06,33.03,33.03,5800.0,29.1906,29.2171,29.1906,29.1906,5800.0
2005-01-26 15:05:00,33.04,33.06,33.03,33.05,7300.0,29.1994,29.2171,29.1906,29.2083,7300.0
2005-01-26 15:10:00,33.04,33.05,33.03,33.04,9600.0,29.1994,29.2083,29.1906,29.1994,9600.0
2005-01-26 15:15:00,33.03,33.04,33.02,33.02,14800.0,29.1906,29.1994,29.1818,29.1818,14800.0
2005-01-26 15:20:00,33.02,33.03,33.01,33.03,16700.0,29.1818,29.1906,29.1729,29.1906,16700.0
2005-01-26 15:25:00,33.04,33.08,33.0,33.0,15700.0,29.1994,29.2348,29.1641,29.1641,15700.0
2005-01-26 15:30:00,32.99,33.05,32.96,33.01,85000.0,29.1553,29.2083,29.1287,29.1729,85000.0
2005-01-26 15:35:00,32.99,33.02,32.99,32.99,19800.0,29.1553,29.1818,29.1553,29.1553,19800.0
2005-01-26 15:40:00,32.99,33.05,32.98,33.03,24700.0,29.1553,29.2083,29.1464,29.1906,24700.0
2005-01-26 15:45:00,33.03,33.03,33.0,33.02,23500.0,29.1906,29.1906,29.1641,29.1818,23500.0
2005-01-26 15:50:00,33.04,33.06,33.03,33.05,20700.0,29.1994,29.2171,29.1906,29.2083,20700.0
2005-01-26 15:55:00,33.04,33.06,33.0,33.01,19900.0,29.1994,29.2171,29.1641,29.1729,19900.0
2005-01-27 09:30:00,33.2,33.2,33.14,33.14,27800.0,29.3408,29.3408,29.2878,29.2878,27800.0
2005-01-27 09:35:00,33.14,33.3,33.14,33.3,11100.0,29.2878,29.4292,29.2878,29.4292,11100.0
2005-01-27 09:40:00,33.3,33.33,33.23,33.25,8700.0,29.4292,29.4557,29.3674,29.385,8700.0
2005-01-27 09:45:00,33.22,33.32,33.21,33.3,6700.0,29.3585,29.4469,29.3497,29.4292,6700.0
2005-01-27 09:50:00,33.29,33.4,33.29,33.4,9900.0,29.4204,29.5176,29.4204,29.5176,9900.0
2005-01-27 09:55:00,33.4,33.5,33.4,33.5,19500.0,29.5176,29.606,29.5176,29.606,19500.0
2005-01-27 10:00:00,33.49,33.6,33.49,33.57,21700.0,29.5971,29.6944,29.5971,29.6678,21700.0
2005-01-27 10:05:00,33.57,33.59,33.54,33.57,10500.0,29.6678,29.6855,29.6413,29.6678,10500.0
2005-01-27 10:10:00,33.57,33.59,33.43,33.44,8700.0,29.6678,29.6855,29.5441,29.553,8700.0
2005-01-27 10:15:00,33.44,33.45,33.4,33.44,10300.0,29.553,29.5618,29.5176,29.553,10300.0
2005-01-27 10:20:00,33.44,33.44,33.38,33.42,9000.0,29.553,29.553,29.4999,29.5353,9000.0
2005-01-27 10:25:00,33.43,33.44,33.33,33.39,21100.0,29.5441,29.553,29.4557,29.5088,21100.0
2005-01-27 10:30:00,33.39,33.42,33.39,33.39,6900.0,29.5088,29.5353,29.5088,29.5088,6900.0
2005-01-27 10:35:00,33.41,33.45,33.39,33.43,12300.0,29.5264,29.5618,29.5088,29.5441,12300.0
2005-01-27 10:40:00,33.46,33.55,33.46,33.5,10700.0,29.5706,29.6502,29.5706,29.606,10700.0
2005-01-27 10:45:00,33.51,33.53,33.5,33.53,8800.0,29.6148,29.6325,29.606,29.6325,8800.0
2005-01-27 10:50:00,33.53,33.59,33.53,33.57,10200.0,29.6325,29.6855,29.6325,29.6678,10200.0
2005-01-27 10:55:00,33.57,33.58,33.56,33.56,6900.0,29.6678,29.6767,29.659,29.659,6900.0
2005-01-27 11:00:00,33.56,33.63,33.56,33.63,37100.0,29.659,29.7209,29.659,29.7209,37100.0
2005-01-27 11:05:00,33.64,33.74,33.62,33.74,17700.0,29.7297,29.8181,29.712,29.8181,17700.0
2005-01-27 11:10:00,33.75,33.87,33.74,33.81,32200.0,29.8269,29.933,29.8181,29.8799,32200.0
2005-01-27 11:15:00,33.77,33.8,33.75,33.77,16800.0,29.8446,29.8711,29.8269,29.8446,16800.0
2005-01-27 11:20:00,33.76,33.77,33.73,33.74,5900.0,29.8358,29.8446,29.8092,29.8181,5900.0
2005-01-27 11:25:00,33.73,33.73,33.68,33.7,4700.0,29.8092,29.8092,29.7651,29.7827,4700.0
2005-01-27 11:30:00,33.69,33.71,33.67,33.7,5300.0,29.7739,29.7916,29.7562,29.7827,5300.0
2005-01-27 11:35:00,33.71,33.76,33.71,33.76,3900.0,29.7916,29.8358,29.7916,29.8358,3900.0
2005-01-27 11:40:00,33.76,33.85,33.76,33.85,10200.0,29.8358,29.9153,29.8358,29.9153,10200.0
2005-01-27 11:45:00,33.83,33.84,33.82,33.84,4100.0,29.8976,29.9065,29.8888,29.9065,4100.0
2005-01-27 11:50:00,33.83,33.85,33.79,33.8,9000.0,29.8976,29.9153,29.8623,29.8711,9000.0
2005-01-27 11:55:00,33.78,33.79,33.73,33.74,9700.0,29.8534,29.8623,29.8092,29.8181,9700.0
2005-01-27 12:00:00,33.72,33.75,33.72,33.74,6300.0,29.8004,29.8269,29.8004,29.8181,6300.0
2005-01-27 12:05:00,33.75,33.84,33.75,33.76,12900.0,29.8269,29.9065,29.8269,29.8358,12900.0
2005-01-27 12:10:00,33.76,33.76,33.73,33.75,2300.0,29.8358,29.8358,29.8092,29.8269,2300.0
2005-01-27 12:15:00,33.75,33.78,33.74,33.76,3200.0,29.8269,29.8534,29.8181,29.8358,3200.0
2005-01-27 12:20:00,33.76,33.79,33.76,33.78,3000.0,29.8358,29.8623,29.8358,29.8534,3000.0
2005-01-27 12:25:00,33.8,33.8,33.79,33.8,4500.0,29.8711,29.8711,29.8623,29.8711,4500.0
2005-01-27 12:30:00,33.8,33.8,33.79,33.8,4100.0,29.8711,29.8711,29.8623,29.8711,4100.0
2005-01-27 12:35:00,33.78,33.8,33.78,33.79,2500.0,29.8534,29.8711,29.8534,29.8623,2500.0
2005-01-27 12:40:00,33.78,33.8,33.77,33.79,7300.0,29.8534,29.8711,29.8446,29.8623,7300.0
2005-01-27 12:45:00,33.79,33.82,33.78,33.82,6700.0,29.8623,29.8888,29.8534,29.8888,6700.0
2005-01-27 12:50:00,33.82,33.82,33.73,33.75,7000.0,29.8888,29.8888,29.8092,29.8269,7000.0
2005-01-27 12:55:00,33.74,33.74,33.71,33.71,2900.0,29.8181,29.8181,29.7916,29.7916,2900.0
2005-01-27 13:00:00,33.72,33.72,33.67,33.68,5500.0,29.8004,29.8004,29.7562,29.7651,5500.0
2005-01-27 13:05:00,33.67,33.69,33.63,33.65,14200.0,29.7562,29.7739,29.7209,29.7385,14200.0
2005-01-27 13:10:00,33.66,33.68,33.61,33.62,6800.0,29.7474,29.7651,29.7032,29.712,6800.0
2005-01-27 13:15:00,33.62,33.62,33.6,33.61,9000.0,29.712,29.712,29.6944,29.7032,9000.0
2005-01-27 13:20:00,33.61,33.62,33.57,33.58,7700.0,29.7032,29.712,29.6678,29.6767,7700.0
2005-01-27 13:25:00,33.58,33.6,33.55,33.55,10900.0,29.6767,29.6944,29.6502,29.6502,10900.0
2005-01-27 13:30:00,33.55,33.58,33.53,33.56,11700.0,29.6502,29.6767,29.6325,29.659,11700.0
2005-01-27 13:35:00,33.56,33.56,33.54,33.54,10800.0,29.659,29.659,29.6413,29.6413,10800.0
2005-01-27 13:40:00,33.54,33.57,33.52,33.53,13300.0,29.6413,29.6678,29.6237,29.6325,13300.0
2005-01-27 13:45:00,33.52,33.57,33.51,33.53,14200.0,29.6237,29.6678,29.6148,29.6325,14200.0
2005-01-27 13:50:00,33.53,33.57,33.5,33.51,9000.0,29.6325,29.6678,29.606,29.6148,9000.0
2005-01-27 13:55:00,33.52,33.53,33.5,33.51,7700.0,29.6237,29.6325,29.606,29.6148,7700.0
2005-01-27 14:00:00,33.51,33.51,33.47,33.5,11900.0,29.6148,29.6148,29.5795,29.606,11900.0
2005-01-27 14:05:00,33.53,33.57,33.51,33.52,13300.0,29.6325,29.6678,29.6148,29.6237,13300.0
2005-01-27 14:10:00,33.52,33.57,33.5,33.5,8500.0,29.6237,29.6678,29.606,29.606,8500.0
2005-01-27 14:15:00,33.51,33.54,33.48,33.5,9900.0,29.6148,29.6413,29.5883,29.606,9900.0
2005-01-27 14:20:00,33.49,33.5,33.47,33.5,4800.0,29.5971,29.606,29.5795,29.606,4800.0
2005-01-27 14:25:00,33.48,33.5,33.48,33.49,5500.0,29.5883,29.606,29.5883,29.5971,5500.0
2005-01-27 14:30:00,33.5,33.51,33.48,33.49,4700.0,29.606,29.6148,29.5883,29.5971,4700.0
2005-01-27 14:35:00,33.5,33.53,33.5,33.51,10200.0,29.606,29.6325,29.606,29.6148,10200.0
2005-01-27 14:40:00,33.51,33.52,33.51,33.52,4400.0,29.6148,29.6237,29.6148,29.6237,4400.0
2005-01-27 14:45:00,33.52,33.53,33.49,33.53,6200.0,29.6237,29.6325,29.5971,29.6325,6200.0
2005-01-27 14:50:00,33.53,33.53,33.47,33.49,9600.0,29.6325,29.6325,29.5795,29.5971,9600.0
2005-01-27 14:55:00,33.5,33.5,33.49,33.5,9700.0,29.606,29.606,29.5971,29.606,9700.0
2005-01-27 15:00:00,33.49,33.53,33.49,33.51,13800.0,29.5971,29.6325,29.5971,29.6148,13800.0
2005-01-27 15:05:00,33.52,33.52,33.46,33.49,6900.0,29.6237,29.6237,29.5706,29.5971,6900.0
2005-01-27 15:10:00,33.49,33.51,33.48,33.51,12600.0,29.5971,29.6148,29.5883,29.6148,12600.0
2005-01-27 15:15:00,33.52,33.65,33.52,33.63,11900.0,29.6237,29.7385,29.6237,29.7209,11900.0
2005-01-27 15:20:00,33.61,33.62,33.56,33.59,6200.0,29.7032,29.712,29.659,29.6855,6200.0
2005-01-27 15:25:00,33.61,33.66,33.57,33.57,4600.0,29.7032,29.7474,29.6678,29.6678,4600.0
2005-01-27 15:30:00,33.56,33.57,33.5,33.5,53300.0,29.659,29.6678,29.606,29.606,53300.0
2005-01-27 15:35:00,33.51,33.51,33.44,33.46,26000.0,29.6148,29.6148,29.553,29.5706,26000.0
2005-01-27 15:40:00,33.47,33.52,33.47,33.47,48500.0,29.5795,29.6237,29.5795,29.5795,48500.0
2005-01-27 15:45:00,33.48,33.5,33.46,33.5,18400.0,29.5883,29.606,29.5706,29.606,18400.0
2005-01-27 15:50:00,33.5,33.56,33.49,33.54,24800.0,29.606,29.659,29.5971,29.6413,24800.0
2005-01-27 15:55:00,33.53,33.54,33.43,33.5,31600.0,29.6325,29.6413,29.5441,29.606,31600.0
2005-01-28 09:30:00,33.97,33.97,33.97,33.97,200.0,30.0213,30.0213,30.0213,30.0213,200.0
2005-01-28 09:35:00,33.4,33.59,33.4,33.56,48600.0,29.5176,29.6855,29.5176,29.659,48600.0
2005-01-28 09:40:00,33.54,33.54,33.37,33.38,22800.0,29.6413,29.6413,29.4911,29.4999,22800.0
2005-01-28 09:45:00,33.38,33.48,33.32,33.39,26200.0,29.4999,29.5883,29.4469,29.5088,26200.0
2005-01-28 09:50:00,33.39,33.46,33.35,33.45,19600.0,29.5088,29.5706,29.4734,29.5618,19600.0
2005-01-28 09:55:00,33.47,33.49,33.39,33.41,12500.0,29.5795,29.5971,29.5088,29.5264,12500.0
2005-01-28 10:00:00,33.42,33.48,33.42,33.46,14500.0,29.5353,29.5883,29.5353,29.5706,14500.0
2005-01-28 10:05:00,33.48,33.57,33.46,33.57,21500.0,29.5883,29.6678,29.5706,29.6678,21500.0
2005-01-28 10:10:00,33.57,33.63,33.57,33.62,21100.0,29.6678,29.7209,29.6678,29.712,21100.0
2005-01-28 10:15:00,33.62,33.74,33.62,33.73,82800.0,29.712,29.8181,29.712,29.8092,82800.0
2005-01-28 10:20:00,33.74,33.76,33.61,33.63,23800.0,29.8181,29.8358,29.7032,29.7209,23800.0
2005-01-28 10:25:00,33.63,33.73,33.63,33.67,15100.0,29.7209,29.8092,29.7209,29.7562,15100.0
2005-01-28 10:30:00,33.68,33.7,33.62,33.7,43100.0,29.7651,29.7827,29.712,29.7827,43100.0
2005-01-28 10:35:00,33.66,33.68,33.65,33.67,46700.0,29.7474,29.7651,29.7385,29.7562,46700.0
2005-01-28 10:40:00,33.7,33.71,33.64,33.64,6700.0,29.7827,29.7916,29.7297,29.7297,6700.0
2005-01-28 10:45:00,33.67,33.67,33.59,33.59,29200.0,29.7562,29.7562,29.6855,29.6855,29200.0
2005-01-28 10:50:00,33.59,33.65,33.56,33.6,14200.0,29.6855,29.7385,29.659,29.6944,14200.0
2005-01-28 10:55:00,33.59,33.62,33.57,33.59,13600.0,29.6855,29.712,29.6678,29.6855,13600.0
2005-01-28 11:00:00,33.6,33.63,33.57,33.63,13000.0,29.6944,29.7209,29.6678,29.7209,13000.0
2005-01-28 11:05:00,33.6,33.6,33.52,33.55,14600.0,29.6944,29.6944,29.6237,29.6502,14600.0
2005-01-28 11:10:00,33.55,33.65,33.55,33.61,21600.0,29.6502,29.7385,29.6502,29.7032,21600.0
2005-01-28 11:15:00,33.61,33.62,33.52,33.54,24500.0,29.7032,29.712,29.6237,29.6413,24500.0
2005-01-28 11:20:00,33.54,33.54,33.5,33.52,20500.0,29.6413,29.6413,29.606,29.6237,20500.0
2005-01-28 11:25:00,33.53,33.53,33.48,33.48,17400.0,29.6325,29.6325,29.5883,29.5883,17400.0
2005-01-28 11:30:00,33.46,33.5,33.44,33.48,32200.0,29.5706,29.606,29.553,29.5883,32200.0
2005-01-28 11:35:00,33.48,33.48,33.42,33.44,23000.0,29.5883,29.5883,29.5353,29.553,23000.0
2005-01-28 11:40:00,33.49,33.49,33.45,33.45,1900.0,29.5971,29.5971,29.5618,29.5618,1900.0
2005-01-28 11:45:00,33.45,33.51,33.44,33.5,24300.0,29.5618,29.6148,29.553,29.606,24300.0
2005-01-28 11:50:00,33.47,33.5,33.46,33.48,6800.0,29.5795,29.606,29.5706,29.5883,6800.0
2005-01-28 11:55:00,33.48,33.52,33.47,33.49,12500.0,29.5883,29.6237,29.5795,29.5971,12500.0
2005-01-28 12:00:00,33.49,33.49,33.47,33.48,10300.0,29.5971,29.5971,29.5795,29.5883,10300.0
2005-01-28 12:05:00,33.51,33.56,33.51,33.54,27000.0,29.6148,29.659,29.6148,29.6413,27000.0
2005-01-28 12:10:00,33.53,33.54,33.51,33.53,15600.0,29.6325,29.6413,29.6148,29.6325,15600.0
2005-01-28 12:15:00,33.54,33.54,33.51,33.52,6700.0,29.6413,29.6413,29.6148,29.6237,6700.0
2005-01-28 12:20:00,33.53,33.53,33.5,33.5,3600.0,29.6325,29.6325,29.606,29.606,3600.0
2005-01-28 12:25:00,33.49,33.51,33.48,33.48,9700.0,29.5971,29.6148,29.5883,29.5883,9700.0
2005-01-28 12:30:00,33.49,33.51,33.49,33.5,13100.0,29.5971,29.6148,29.5971,29.606,13100.0
2005-01-28 12:35:00,33.5,33.51,33.47,33.5,21500.0,29.606,29.6148,29.5795,29.606,21500.0
2005-01-28 12:40:00,33.5,33.51,33.45,33.5,9600.0,29.606,29.6148,29.5618,29.606,9600.0
2005-01-28 12:45:00,33.5,33.52,33.47,33.52,3400.0,29.606,29.6237,29.5795,29.6237,3400.0
2005-01-28 12:50:00,33.51,33.54,33.48,33.48,10200.0,29.6148,29.6413,29.5883,29.5883,10200.0
2005-01-28 12:55:00,33.48,33.52,33.48,33.52,4000.0,29.5883,29.6237,29.5883,29.6237,4000.0
2005-01-28 13:00:00,33.52,33.52,33.5,33.51,10800.0,29.6237,29.6237,29.606,29.6148,10800.0
2005-01-28 13:05:00,33.52,33.55,33.52,33.55,15000.0,29.6237,29.6502,29.6237,29.6502,15000.0
2005-01-28 13:10:00,33.55,33.55,33.5,33.55,18800.0,29.6502,29.6502,29.606,29.6502,18800.0
2005-01-28 13:15:00,33.55,33.58,33.55,33.58,6600.0,29.6502,29.6767,29.6502,29.6767,6600.0
2005-01-28 13:20:00,33.57,33.57,33.55,33.55,7800.0,29.6678,29.6678,29.6502,29.6502,7800.0
2005-01-28 13:25:00,33.56,33.57,33.56,33.57,2600.0,29.659,29.6678,29.659,29.6678,2600.0
2005-01-28 13:30:00,33.56,33.57,33.53,33.54,6200.0,29.659,29.6678,29.6325,29.6413,6200.0
2005-01-28 13:35:00,33.54,33.55,33.53,33.55,7900.0,29.6413,29.6502,29.6325,29.6502,7900.0
2005-01-28 13:40:00,33.52,33.52,33.49,33.51,12600.0,29.6237,29.6237,29.5971,29.6148,12600.0
2005-01-28 13:45:00,33.51,33.53,33.5,33.53,28200.0,29.6148,29.6325,29.606,29.6325,28200.0
2005-01-28 13:50:00,33.54,33.58,33.54,33.58,4600.0,29.6413,29.6767,29.6413,29.6767,4600.0
2005-01-28 13:55:00,33.58,33.6,33.53,33.53,27100.0,29.6767,29.6944,29.6325,29.6325,27100.0
2005-01-28 14:00:00,33.53,33.55,33.52,33.54,13700.0,29.6325,29.6502,29.6237,29.6413,13700.0
2005-01-28 14:05:00,33.54,33.55,33.5,33.54,20900.0,29.6413,29.6502,29.606,29.6413,20900.0
2005-01-28 14:10:00,33.56,33.56,33.5,33.52,40800.0,29.659,29.659,29.606,29.6237,40800.0
2005-01-28 14:15:00,33.52,33.55,33.51,33.53,6000.0,29.6237,29.6502,29.6148,29.6325,6000.0
2005-01-28 14:20:00,33.52,33.52,33.51,33.51,700.0,29.6237,29.6237,29.6148,29.6148,700.0
2005-01-28 14:25:00,33.51,33.56,33.51,33.56,19500.0,29.6148,29.659,29.6148,29.659,19500.0
2005-01-28 14:30:00,33.56,33.57,33.55,33.56,7500.0,29.659,29.6678,29.6502,29.659,7500.0
2005-01-28 14:35:00,33.56,33.57,33.55,33.57,3400.0,29.659,29.6678,29.6502,29.6678,3400.0
2005-01-28 14:40:00,33.55,33.58,33.53,33.53,4700.0,29.6502,29.6767,29.6325,29.6325,4700.0
2005-01-28 14:45:00,33.53,33.54,33.51,33.52,2500.0,29.6325,29.6413,29.6148,29.6237,2500.0
2005-01-28 14:50:00,33.51,33.52,33.46,33.51,44000.0,29.6148,29.6237,29.5706,29.6148,44000.0
2005-01-28 14:55:00,33.5,33.58,33.5,33.54,15400.0,29.606,29.6767,29.606,29.6413,15400.0
2005-01-28 15:00:00,33.54,33.67,33.5,33.67,27400.0,29.6413,29.7562,29.606,29.7562,27400.0
2005-01-28 15:05:00,33.66,33.71,33.65,33.69,18800.0,29.7474,29.7916,29.7385,29.7739,18800.0
2005-01-28 15:10:00,33.71,33.73,33.66,33.66,12400.0,29.7916,29.8092,29.7474,29.7474,12400.0
2005-01-28 15:15:00,33.66,33.7,33.64,33.7,12900.0,29.7474,29.7827,29.7297,29.7827,12900.0
2005-01-28 15:20:00,33.71,33.71,33.66,33.66,6300.0,29.7916,29.7916,29.7474,29.7474,6300.0
2005-01-28 15:25:00,33.66,33.66,33.64,33.64,8500.0,29.7474,29.7474,29.7297,29.7297,8500.0
2005-01-28 15:30:00,33.64,33.65,33.57,33.57,12100.0,29.7297,29.7385,29.6678,29.6678,12100.0
2005-01-28 15:35:00,33.55,33.56,33.53,33.54,25200.0,29.6502,29.659,29.6325,29.6413,25200.0
2005-01-28 15:40:00,33.54,33.55,33.53,33.53,30300.0,29.6413,29.6502,29.6325,29.6325,30300.0
2005-01-28 15:45:00,33.53,33.53,33.47,33.5,16900.0,29.6325,29.6325,29.5795,29.606,16900.0
2005-01-28 15:50:00,33.5,33.52,33.45,33.5,42600.0,29.606,29.6237,29.5618,29.606,42600.0
2005-01-28 15:55:00,33.5,33.73,33.49,33.6,46000.0,29.606,29.8092,29.5971,29.6944,46000.0
2005-01-31 09:30:00,33.9,33.94,33.88,33.94,32600.0,29.9595,29.9948,29.9418,29.9948,32600.0
2005-01-31 09:35:00,33.97,34.0,33.92,33.97,14700.0,30.0213,30.0479,29.9772,30.0213,14700.0
2005-01-31 09:40:00,33.97,33.98,33.9,33.93,12700.0,30.0213,30.0302,29.9595,29.986,12700.0
2005-01-31 09:45:00,33.93,33.97,33.86,33.97,9500.0,29.986,30.0213,29.9241,30.0213,9500.0
2005-01-31 09:50:00,33.94,34.0,33.91,33.94,78400.0,29.9948,30.0479,29.9683,29.9948,78400.0
2005-01-31 09:55:00,33.93,33.97,33.87,33.96,8900.0,29.986,30.0213,29.933,30.0125,8900.0
2005-01-31 10:00:00,33.96,33.99,33.96,33.97,12300.0,30.0125,30.039,30.0125,30.0213,12300.0
2005-01-31 10:05:00,33.97,33.98,33.94,33.95,10500.0,30.0213,30.0302,29.9948,30.0037,10500.0
2005-01-31 10:10:00,33.95,33.97,33.93,33.95,8800.0,30.0037,30.0213,29.986,30.0037,8800.0
2005-01-31 10:15:00,33.95,33.98,33.9,33.9,25400.0,30.0037,30.0302,29.9595,29.9595,25400.0
2005-01-31 10:20:00,33.9,33.9,33.85,33.88,13800.0,29.9595,29.9595,29.9153,29.9418,13800.0
2005-01-31 10:25:00,33.88,33.94,33.88,33.94,12500.0,29.9418,29.9948,29.9418,29.9948,12500.0
2005-01-31 10:30:00,33.94,33.96,33.92,33.96,14400.0,29.9948,30.0125,29.9772,30.0125,14400.0
2005-01-31 10:35:00,33.96,34.12,33.96,34.1,31600.0,30.0125,30.1539,30.0125,30.1362,31600.0
2005-01-31 10:40:00,34.07,34.11,34.06,34.07,9300.0,30.1097,30.1451,30.1009,30.1097,9300.0
2005-01-31 10:45:00,34.07,34.13,34.06,34.07,13100.0,30.1097,30.1627,30.1009,30.1097,13100.0
2005-01-31 10:50:00,34.06,34.06,33.99,34.02,5600.0,30.1009,30.1009,30.039,30.0655,5600.0
2005-01-31 10:55:00,34.03,34.06,34.02,34.03,8900.0,30.0744,30.1009,30.0655,30.0744,8900.0
2005-01-31 11:00:00,34.02,34.03,34.0,34.01,7000.0,30.0655,30.0744,30.0479,30.0567,7000.0
2005-01-31 11:05:00,34.0,34.05,33.99,34.05,22400.0,30.0479,30.092,30.039,30.092,22400.0
2005-01-31 11:10:00,34.03,34.05,34.0,34.02,11700.0,30.0744,30.092,30.0479,30.0655,11700.0
2005-01-31 11:15:00,34.02,34.05,34.02,34.04,8700.0,30.0655,30.092,30.0655,30.0832,8700.0
2005-01-31 11:20:00,34.05,34.12,34.04,34.12,17600.0,30.092,30.1539,30.0832,30.1539,17600.0
2005-01-31 11:25:00,34.12,34.13,34.1,34.1,12500.0,30.1539,30.1627,30.1362,30.1362,12500.0
2005-01-31 11:30:00,34.1,34.11,34.03,34.03,23600.0,30.1362,30.1451,30.0744,30.0744,23600.0
2005-01-31 11:35:00,34.03,34.07,34.0,34.07,17600.0,30.0744,30.1097,30.0479,30.1097,17600.0
2005-01-31 11:40:00,34.07,34.08,34.06,34.07,6400.0,30.1097,30.1186,30.1009,30.1097,6400.0
2005-01-31 11:45:00,34.07,34.14,34.06,34.12,10100.0,30.1097,30.1716,30.1009,30.1539,10100.0
2005-01-31 11:50:00,34.13,34.14,34.11,34.11,5700.0,30.1627,30.1716,30.1451,30.1451,5700.0
2005-01-31 11:55:00,34.14,34.19,34.14,34.16,8900.0,30.1716,30.2158,30.1716,30.1893,8900.0
2005-01-31 12:00:00,34.16,34.16,34.12,34.14,7600.0,30.1893,30.1893,30.1539,30.1716,7600.0
2005-01-31 12:05:00,34.14,34.19,34.14,34.19,9400.0,30.1716,30.2158,30.1716,30.2158,9400.0
2005-01-31 12:10:00,34.18,34.26,34.18,34.25,14500.0,30.2069,30.2776,30.2069,30.2688,14500.0
2005-01-31 12:15:00,34.25,34.25,34.19,34.22,5800.0,30.2688,30.2688,30.2158,30.2423,5800.0
2005-01-31 12:20:00,34.23,34.27,34.22,34.24,12300.0,30.2511,30.2865,30.2423,30.26,12300.0
2005-01-31 12:25:00,34.24,34.35,34.24,34.35,21700.0,30.26,30.3572,30.26,30.3572,21700.0
2005-01-31 12:30:00,34.35,34.4,34.34,34.39,9300.0,30.3572,30.4014,30.3483,30.3925,9300.0
2005-01-31 12:35:00,34.39,34.39,34.28,34.29,9100.0,30.3925,30.3925,30.2953,30.3041,9100.0
2005-01-31 12:40:00,34.28,34.3,34.27,34.29,7000.0,30.2953,30.313,30.2865,30.3041,7000.0
2005-01-31 12:45:00,34.29,34.31,34.28,34.31,7100.0,30.3041,30.3218,30.2953,30.3218,7100.0
2005-01-31 12:50:00,34.31,34.31,34.22,34.25,11300.0,30.3218,30.3218,30.2423,30.2688,11300.0
2005-01-31 12:55:00,34.26,34.29,34.26,34.28,3000.0,30.2776,30.3041,30.2776,30.2953,3000.0
2005-01-31 13:00:00,34.28,34.28,34.24,34.25,4200.0,30.2953,30.2953,30.26,30.2688,4200.0
2005-01-31 13:05:00,34.25,34.29,34.25,34.29,10300.0,30.2688,30.3041,30.2688,30.3041,10300.0
2005-01-31 13:10:00,34.29,34.34,34.29,34.34,12500.0,30.3041,30.3483,30.3041,30.3483,12500.0
2005-01-31 13:15:00,34.34,34.37,34.33,34.35,9300.0,30.3483,30.3748,30.3395,30.3572,9300.0
2005-01-31 13:20:00,34.34,34.37,34.34,34.34,4900.0,30.3483,30.3748,30.3483,30.3483,4900.0
2005-01-31 13:25:00,34.34,34.35,34.34,34.35,2400.0,30.3483,30.3572,30.3483,30.3572,2400.0
2005-01-31 13:30:00,34.35,34.35,34.34,34.34,8800.0,30.3572,30.3572,30.3483,30.3483,8800.0
2005-01-31 13:35:00,34.35,34.36,34.34,34.36,5100.0,30.3572,30.366,30.3483,30.366,5100.0
2005-01-31 13:40:00,34.35,34.35,34.26,34.26,13300.0,30.3572,30.3572,30.2776,30.2776,13300.0
2005-01-31 13:45:00,34.27,34.27,34.12,34.21,24100.0,30.2865,30.2865,30.1539,30.2334,24100.0
2005-01-31 13:50:00,34.22,34.22,34.15,34.2,11300.0,30.2423,30.2423,30.1804,30.2246,11300.0
2005-01-31 13:55:00,34.2,34.21,34.15,34.2,8300.0,30.2246,30.2334,30.1804,30.2246,8300.0
2005-01-31 14:00:00,34.2,34.2,34.17,34.19,7000.0,30.2246,30.2246,30.1981,30.2158,7000.0
2005-01-31 14:05:00,34.19,34.28,34.19,34.28,10400.0,30.2158,30.2953,30.2158,30.2953,10400.0
2005-01-31 14:10:00,34.26,34.3,34.21,34.22,13300.0,30.2776,30.313,30.2334,30.2423,13300.0
2005-01-31 14:15:00,34.21,34.21,34.16,34.17,9200.0,30.2334,30.2334,30.1893,30.1981,9200.0
2005-01-31 14:20:00,34.17,34.19,34.15,34.15,10700.0,30.1981,30.2158,30.1804,30.1804,10700.0
2005-01-31 14:25:00,34.14,34.15,34.1,34.12,9700.0,30.1716,30.1804,30.1362,30.1539,9700.0
2005-01-31 14:30:00,34.11,34.14,34.11,34.13,4800.0,30.1451,30.1716,30.1451,30.1627,4800.0
2005-01-31 14:35:00,34.14,34.17,34.12,34.16,6400.0,30.1716,30.1981,30.1539,30.1893,6400.0
2005-01-31 14:40:00,34.15,34.21,34.15,34.21,6200.0,30.1804,30.2334,30.1804,30.2334,6200.0
2005-01-31 14:45:00,34.18,34.25,34.18,34.22,8300.0,30.2069,30.2688,30.2069,30.2423,8300.0
2005-01-31 14:50:00,34.22,34.22,34.17,34.17,7200.0,30.2423,30.2423,30.1981,30.1981,7200.0
2005-01-31 14:55:00,34.17,34.22,34.17,34.2,11900.0,30.1981,30.2423,30.1981,30.2246,11900.0
2005-01-31 15:00:00,34.2,34.3,34.2,34.3,15100.0,30.2246,30.313,30.2246,30.313,15100.0
2005-01-31 15:05:00,34.3,34.37,34.25,34.27,19600.0,30.313,30.3748,30.2688,30.2865,19600.0
2005-01-31 15:10:00,34.27,34.28,34.22,34.24,7700.0,30.2865,30.2953,30.2423,30.26,7700.0
2005-01-31 15:15:00,34.23,34.31,34.23,34.24,16500.0,30.2511,30.3218,30.2511,30.26,16500.0
2005-01-31 15:20:00,34.25,34.25,34.2,34.21,15700.0,30.2688,30.2688,30.2246,30.2334,15700.0
2005-01-31 15:25:00,34.21,34.23,34.2,34.2,14200.0,30.2334,30.2511,30.2246,30.2246,14200.0
2005-01-31 15:30:00,34.2,34.2,34.11,34.12,30100.0,30.2246,30.2246,30.1451,30.1539,30100.0
2005-01-31 15:35:00,34.11,34.16,34.11,34.15,11200.0,30.1451,30.1893,30.1451,30.1804,11200.0
2005-01-31 15:40:00,34.15,34.17,34.14,34.17,8500.0,30.1804,30.1981,30.1716,30.1981,8500.0
2005-01-31 15:45:00,34.17,34.2,34.17,34.2,18100.0,30.1981,30.2246,30.1981,30.2246,18100.0
2005-01-31 15:50:00,34.2,34.21,34.19,34.21,14300.0,30.2246,30.2334,30.2158,30.2334,14300.0
2005-01-31 15:55:00,34.21,34.27,34.19,34.19,21300.0,30.2334,30.2865,30.2158,30.2158,21300.0
2005-02-01 09:30:00,34.52,34.56,34.28,34.34,48100.0,30.5074,30.5428,30.2953,30.3483,48100.0
2005-02-01 09:35:00,34.34,34.49,34.34,34.43,15600.0,30.3483,30.4809,30.3483,30.4279,15600.0
2005-02-01 09:40:00,34.38,34.4,34.38,34.38,6700.0,30.3837,30.4014,30.3837,30.3837,6700.0
2005-02-01 09:45:00,34.38,34.4,34.27,34.29,18400.0,30.3837,30.4014,30.2865,30.3041,18400.0
2005-02-01 09:50:00,34.29,34.41,34.28,34.4,16900.0,30.3041,30.4102,30.2953,30.4014,16900.0
2005-02-01 09:55:00,34.35,34.42,34.34,34.39,9100.0,30.3572,30.419,30.3483,30.3925,9100.0
2005-02-01 10:00:00,34.39,34.39,34.31,34.39,16400.0,30.3925,30.3925,30.3218,30.3925,16400.0
2005-02-01 10:05:00,34.39,34.55,34.39,34.55,16000.0,30.3925,30.5339,30.3925,30.5339,16000.0
2005-02-01 10:10:00,34.54,34.6,34.54,34.56,10600.0,30.5251,30.5781,30.5251,30.5428,10600.0
2005-02-01 10:15:00,34.57,34.6,34.49,34.49,17500.0,30.5516,30.5781,30.4809,30.4809,17500.0
2005-02-01 10:20:00,34.48,34.55,34.45,34.5,10700.0,30.4721,30.5339,30.4455,30.4897,10700.0
2005-02-01 10:25:00,34.52,34.59,34.52,34.54,17500.0,30.5074,30.5693,30.5074,30.5251,17500.0
2005-02-01 10:30:00,34.54,34.7,34.51,34.58,20000.0,30.5251,30.6665,30.4986,30.5604,20000.0
2005-02-01 10:35:00,34.59,34.59,34.52,34.57,47600.0,30.5693,30.5693,30.5074,30.5516,47600.0
2005-02-01 10:40:00,34.59,34.64,34.59,34.62,57200.0,30.5693,30.6135,30.5693,30.5958,57200.0
2005-02-01 10:45:00,34.62,34.64,34.55,34.59,32600.0,30.5958,30.6135,30.5339,30.5693,32600.0
2005-02-01 10:50:00,34.59,34.6,34.55,34.55,20500.0,30.5693,30.5781,30.5339,30.5339,20500.0
2005-02-01 10:55:00,34.56,34.62,34.55,34.57,15900.0,30.5428,30.5958,30.5339,30.5516,15900.0
2005-02-01 11:00:00,34.57,34.63,34.57,34.62,20500.0,30.5516,30.6046,30.5516,30.5958,20500.0
2005-02-01 11:05:00,34.62,34.63,34.59,34.6,18200.0,30.5958,30.6046,30.5693,30.5781,18200.0
2005-02-01 11:10:00,34.61,34.61,34.59,34.6,21100.0,30.587,30.587,30.5693,30.5781,21100.0
2005-02-01 11:15:00,34.59,34.61,34.58,34.6,18700.0,30.5693,30.587,30.5604,30.5781,18700.0
2005-02-01 11:20:00,34.59,34.61,34.58,34.6,20200.0,30.5693,30.587,30.5604,30.5781,20200.0
2005-02-01 11:25:00,34.6,34.65,34.59,34.62,22600.0,30.5781,30.6223,30.5693,30.5958,22600.0
2005-02-01 11:30:00,34.63,34.66,34.62,34.65,19700.0,30.6046,30.6311,30.5958,30.6223,19700.0
2005-02-01 11:35:00,34.65,34.67,34.6,34.61,49600.0,30.6223,30.64,30.5781,30.587,49600.0
2005-02-01 11:40:00,34.6,34.67,34.6,34.66,19800.0,30.5781,30.64,30.5781,30.6311,19800.0
2005-02-01 11:45:00,34.65,34.72,34.65,34.72,21500.0,30.6223,30.6842,30.6223,30.6842,21500.0
2005-02-01 11:50:00,34.73,34.78,34.72,34.73,20400.0,30.693,30.7372,30.6842,30.693,20400.0
2005-02-01 11:55:00,34.73,34.79,34.73,34.78,19500.0,30.693,30.746,30.693,30.7372,19500.0
2005-02-01 12:00:00,34.78,34.86,34.78,34.79,25100.0,30.7372,30.8079,30.7372,30.746,25100.0
2005-02-01 12:05:00,34.78,34.79,34.75,34.79,31300.0,30.7372,30.746,30.7107,30.746,31300.0
2005-02-01 12:10:00,34.79,34.8,34.77,34.8,8200.0,30.746,30.7549,30.7284,30.7549,8200.0
2005-02-01 12:15:00,34.8,34.82,34.78,34.82,7400.0,30.7549,30.7725,30.7372,30.7725,7400.0
2005-02-01 12:20:00,34.82,34.83,34.79,34.8,18000.0,30.7725,30.7814,30.746,30.7549,18000.0
2005-02-01 12:25:00,34.79,34.8,34.76,34.76,7000.0,30.746,30.7549,30.7195,30.7195,7000.0
2005-02-01 12:30:00,34.77,34.78,34.77,34.78,7400.0,30.7284,30.7372,30.7284,30.7372,7400.0
2005-02-01 12:35:00,34.78,34.81,34.75,34.76,28300.0,30.7372,30.7637,30.7107,30.7195,28300.0
2005-02-01 12:40:00,34.77,34.8,34.74,34.75,14900.0,30.7284,30.7549,30.7018,30.7107,14900.0
2005-02-01 12:45:00,34.74,34.74,34.69,34.74,17600.0,30.7018,30.7018,30.6577,30.7018,17600.0
2005-02-01 12:50:00,34.74,34.75,34.73,34.73,31600.0,30.7018,30.7107,30.693,30.693,31600.0
2005-02-01 12:55:00,34.73,34.78,34.73,34.77,40900.0,30.693,30.7372,30.693,30.7284,40900.0
2005-02-01 13:00:00,34.77,34.82,34.77,34.82,20500.0,30.7284,30.7725,30.7284,30.7725,20500.0
2005-02-01 13:05:00,34.81,34.82,34.81,34.82,8500.0,30.7637,30.7725,30.7637,30.7725,8500.0
2005-02-01 13:10:00,34.82,34.82,34.79,34.79,27200.0,30.7725,30.7725,30.746,30.746,27200.0
2005-02-01 13:15:00,34.79,34.8,34.78,34.8,7800.0,30.746,30.7549,30.7372,30.7549,7800.0
2005-02-01 13:20:00,34.79,34.8,34.79,34.79,7900.0,30.746,30.7549,30.746,30.746,7900.0
2005-02-01 13:25:00,34.78,34.79,34.76,34.78,15000.0,30.7372,30.746,30.7195,30.7372,15000.0
2005-02-01 13:30:00,34.78,34.79,34.78,34.79,7800.0,30.7372,30.746,30.7372,30.746,7800.0
2005-02-01 13:35:00,34.79,34.83,34.78,34.83,11500.0,30.746,30.7814,30.7372,30.7814,11500.0
2005-02-01 13:40:00,34.83,34.83,34.8,34.81,19900.0,30.7814,30.7814,30.7549,30.7637,19900.0
2005-02-01 13:45:00,34.8,34.85,34.8,34.82,32000.0,30.7549,30.7991,30.7549,30.7725,32000.0
2005-02-01 13:50:00,34.81,34.85,34.8,34.84,12100.0,30.7637,30.7991,30.7549,30.7902,12100.0
2005-02-01 13:55:00,34.85,34.86,34.84,34.86,11100.0,30.7991,30.8079,30.7902,30.8079,11100.0
2005-02-01 14:00:00,34.86,34.86,34.85,34.85,12300.0,30.8079,30.8079,30.7991,30.7991,12300.0
2005-02-01 14:05:00,34.85,34.9,34.85,34.9,7400.0,30.7991,30.8432,30.7991,30.8432,7400.0
2005-02-01 14:10:00,34.9,34.95,34.9,34.95,15400.0,30.8432,30.8874,30.8432,30.8874,15400.0
2005-02-01 14:15:00,34.95,34.97,34.95,34.96,4700.0,30.8874,30.9051,30.8874,30.8963,4700.0
2005-02-01 14:20:00,34.96,35.0,34.96,34.99,27600.0,30.8963,30.9316,30.8963,30.9228,27600.0
2005-02-01 14:25:00,35.0,35.0,34.97,35.0,15000.0,30.9316,30.9316,30.9051,30.9316,15000.0
2005-02-01 14:30:00,35.0,35.07,34.99,35.03,36600.0,30.9316,30.9935,30.9228,30.9581,36600.0
2005-02-01 14:35:00,35.03,35.05,35.0,35.05,20200.0,30.9581,30.9758,30.9316,30.9758,20200.0
2005-02-01 14:40:00,35.04,35.1,35.04,35.09,9900.0,30.967,31.02,30.967,31.0112,9900.0
2005-02-01 14:45:00,35.09,35.09,35.0,35.01,37900.0,31.0112,31.0112,30.9316,30.9405,37900.0
2005-02-01 14:50:00,35.02,35.09,35.01,35.06,12600.0,30.9493,31.0112,30.9405,30.9846,12600.0
2005-02-01 14:55:00,35.06,35.07,35.01,35.01,16600.0,30.9846,30.9935,30.9405,30.9405,16600.0
2005-02-01 15:00:00,35.01,35.03,34.99,35.0,20400.0,30.9405,30.9581,30.9228,30.9316,20400.0
2005-02-01 15:05:00,35.0,35.01,34.95,34.96,30300.0,30.9316,30.9405,30.8874,30.8963,30300.0
2005-02-01 15:10:00,34.95,35.02,34.91,34.96,22000.0,30.8874,30.9493,30.8521,30.8963,22000.0
2005-02-01 15:15:00,35.0,35.0,34.96,34.97,13800.0,30.9316,30.9316,30.8963,30.9051,13800.0
2005-02-01 15:20:00,34.97,34.97,34.93,34.94,17500.0,30.9051,30.9051,30.8698,30.8786,17500.0
2005-02-01 15:25:00,34.94,34.94,34.89,34.89,19700.0,30.8786,30.8786,30.8344,30.8344,19700.0
2005-02-01 15:30:00,34.89,34.91,34.88,34.88,12400.0,30.8344,30.8521,30.8256,30.8256,12400.0
2005-02-01 15:35:00,34.89,34.9,34.79,34.81,40300.0,30.8344,30.8432,30.746,30.7637,40300.0
2005-02-01 15:40:00,34.81,34.85,34.77,34.8,62000.0,30.7637,30.7991,30.7284,30.7549,62000.0
2005-02-01 15:45:00,34.79,34.8,34.74,34.76,40300.0,30.746,30.7549,30.7018,30.7195,40300.0
2005-02-01 15:50:00,34.75,34.77,34.74,34.76,42300.0,30.7107,30.7284,30.7018,30.7195,42300.0
2005-02-01 15:55:00,34.76,34.94,34.75,34.85,29900.0,30.7195,30.8786,30.7107,30.7991,29900.0
2005-02-02 09:30:00,35.02,35.02,34.81,34.82,37600.0,30.9493,30.9493,30.7637,30.7725,37600.0
2005-02-02 09:35:00,34.83,34.97,34.75,34.75,20300.0,30.7814,30.9051,30.7107,30.7107,20300.0
2005-02-02 09:40:00,34.75,34.78,34.65,34.7,28900.0,30.7107,30.7372,30.6223,30.6665,28900.0
2005-02-02 09:45:00,34.66,34.74,34.5,34.54,25600.0,30.6311,30.7018,30.4897,30.5251,25600.0
2005-02-02 09:50:00,34.53,34.67,34.52,34.52,22900.0,30.5162,30.64,30.5074,30.5074,22900.0
2005-02-02 09:55:00,34.53,34.64,34.53,34.59,14400.0,30.5162,30.6135,30.5162,30.5693,14400.0
2005-02-02 10:00:00,34.56,34.67,34.56,34.6,19200.0,30.5428,30.64,30.5428,30.5781,19200.0
2005-02-02 10:05:00,34.6,34.65,34.6,34.62,10400.0,30.5781,30.6223,30.5781,30.5958,10400.0
2005-02-02 10:10:00,34.61,34.72,34.57,34.72,11600.0,30.587,30.6842,30.5516,30.6842,11600.0
2005-02-02 10:15:00,34.7,34.73,34.62,34.64,11200.0,30.6665,30.693,30.5958,30.6135,11200.0
2005-02-02 10:20:00,34.65,34.71,34.59,34.65,9600.0,30.6223,30.6753,30.5693,30.6223,9600.0
2005-02-02 10:25:00,34.64,34.76,34.57,34.76,12900.0,30.6135,30.7195,30.5516,30.7195,12900.0
2005-02-02 10:30:00,34.76,34.82,34.72,34.72,10100.0,30.7195,30.7725,30.6842,30.6842,10100.0
2005-02-02 10:35:00,34.7,34.75,34.7,34.73,6500.0,30.6665,30.7107,30.6665,30.693,6500.0
2005-02-02 10:40:00,34.72,34.82,34.72,34.81,10500.0,30.6842,30.7725,30.6842,30.7637,10500.0
2005-02-02 10:45:00,34.82,34.87,34.8,34.8,10200.0,30.7725,30.8167,30.7549,30.7549,10200.0
2005-02-02 10:50:00,34.8,34.82,34.79,34.79,21100.0,30.7549,30.7725,30.746,30.746,21100.0
2005-02-02 10:55:00,34.79,34.81,34.75,34.75,16100.0,30.746,30.7637,30.7107,30.7107,16100.0
2005-02-02 11:00:00,34.75,34.76,34.7,34.71,3500.0,30.7107,30.7195,30.6665,30.6753,3500.0
2005-02-02 11:05:00,34.71,34.71,34.67,34.68,6900.0,30.6753,30.6753,30.64,30.6488,6900.0
2005-02-02 11:10:00,34.66,34.72,34.66,34.69,9500.0,30.6311,30.6842,30.6311,30.6577,9500.0
2005-02-02 11:15:00,34.7,34.73,34.7,34.72,5400.0,30.6665,30.693,30.6665,30.6842,5400.0
2005-02-02 11:20:00,34.71,34.75,34.7,34.75,9800.0,30.6753,30.7107,30.6665,30.7107,9800.0
2005-02-02 11:25:00,34.75,34.75,34.73,34.73,5300.0,30.7107,30.7107,30.693,30.693,5300.0
2005-02-02 11:30:00,34.74,34.75,34.72,34.75,5400.0,30.7018,30.7107,30.6842,30.7107,5400.0
2005-02-02 11:35:00,34.74,34.74,34.71,34.71,8700.0,30.7018,30.7018,30.6753,30.6753,8700.0
2005-02-02 11:40:00,34.71,34.71,34.67,34.69,7400.0,30.6753,30.6753,30.64,30.6577,7400.0
2005-02-02 11:45:00,34.68,34.68,34.66,34.68,17300.0,30.6488,30.6488,30.6311,30.6488,17300.0
2005-02-02 11:50:00,34.69,34.69,34.67,34.67,3900.0,30.6577,30.6577,30.64,30.64,3900.0
2005-02-02 11:55:00,34.68,34.69,34.67,34.68,5800.0,30.6488,30.6577,30.64,30.6488,5800.0
2005-02-02 12:00:00,34.69,34.76,34.69,34.76,9600.0,30.6577,30.7195,30.6577,30.7195,9600.0
2005-02-02 12:05:00,34.75,34.76,34.73,34.74,7400.0,30.7107,30.7195,30.693,30.7018,7400.0
2005-02-02 12:10:00,34.74,34.79,34.74,34.79,10400.0,30.7018,30.746,30.7018,30.746,10400.0
2005-02-02 12:15:00,34.79,34.79,34.75,34.75,3800.0,30.746,30.746,30.7107,30.7107,3800.0
2005-02-02 12:20:00,34.74,34.85,34.74,34.82,17200.0,30.7018,30.7991,30.7018,30.7725,17200.0
2005-02-02 12:25:00,34.8,34.81,34.78,34.78,3300.0,30.7549,30.7637,30.7372,30.7372,3300.0
2005-02-02 12:30:00,34.79,34.8,34.77,34.77,5300.0,30.746,30.7549,30.7284,30.7284,5300.0
2005-02-02 12:35:00,34.77,34.77,34.75,34.75,3100.0,30.7284,30.7284,30.7107,30.7107,3100.0
2005-02-02 12:40:00,34.75,34.76,34.74,34.74,5300.0,30.7107,30.7195,30.7018,30.7018,5300.0
2005-02-02 12:45:00,34.75,34.75,34.72,34.75,15400.0,30.7107,30.7107,30.6842,30.7107,15400.0
2005-02-02 12:50:00,34.75,34.75,34.71,34.71,4400.0,30.7107,30.7107,30.6753,30.6753,4400.0
2005-02-02 12:55:00,34.72,34.75,34.72,34.74,7200.0,30.6842,30.7107,30.6842,30.7018,7200.0
2005-02-02 13:00:00,34.74,34.74,34.73,34.73,5900.0,30.7018,30.7018,30.693,30.693,5900.0
2005-02-02 13:05:00,34.74,34.75,34.73,34.74,8300.0,30.7018,30.7107,30.693,30.7018,8300.0
2005-02-02 13:10:00,34.74,34.75,34.73,34.74,2700.0,30.7018,30.7107,30.693,30.7018,2700.0
2005-02-02 13:15:00,34.75,34.75,34.74,34.75,5000.0,30.7107,30.7107,30.7018,30.7107,5000.0
2005-02-02 13:20:00,34.75,34.75,34.74,34.74,4700.0,30.7107,30.7107,30.7018,30.7018,4700.0
2005-02-02 13:25:00,34.74,34.75,34.72,34.73,3100.0,30.7018,30.7107,30.6842,30.693,3100.0
2005-02-02 13:30:00,34.73,34.75,34.71,34.73,21600.0,30.693,30.7107,30.6753,30.693,21600.0
2005-02-02 13:35:00,34.73,34.74,34.71,34.71,3500.0,30.693,30.7018,30.6753,30.6753,3500.0
2005-02-02 13:40:00,34.72,34.72,34.7,34.72,68900.0,30.6842,30.6842,30.6665,30.6842,68900.0
2005-02-02 13:45:00,34.71,34.72,34.7,34.7,7000.0,30.6753,30.6842,30.6665,30.6665,7000.0
2005-02-02 13:50:00,34.7,34.71,34.7,34.7,11000.0,30.6665,30.6753,30.6665,30.6665,11000.0
2005-02-02 13:55:00,34.7,34.71,34.67,34.67,5400.0,30.6665,30.6753,30.64,30.64,5400.0
2005-02-02 14:00:00,34.68,34.74,34.66,34.74,12500.0,30.6488,30.7018,30.6311,30.7018,12500.0
2005-02-02 14:05:00,34.73,34.75,34.72,34.75,16000.0,30.693,30.7107,30.6842,30.7107,16000.0
2005-02-02 14:10:00,34.75,34.75,34.7,34.7,60300.0,30.7107,30.7107,30.6665,30.6665,60300.0
2005-02-02 14:15:00,34.74,34.75,34.72,34.72,17300.0,30.7018,30.7107,30.6842,30.6842,17300.0
2005-02-02 14:20:00,34.72,34.89,34.69,34.86,13500.0,30.6842,30.8344,30.6577,30.8079,13500.0
2005-02-02 14:25:00,34.87,34.92,34.77,34.79,18300.0,30.8167,30.8609,30.7284,30.746,18300.0
2005-02-02 14:30:00,34.8,34.8,34.72,34.73,14800.0,30.7549,30.7549,30.6842,30.693,14800.0
2005-02-02 14:35:00,34.72,34.75,34.7,34.74,50200.0,30.6842,30.7107,30.6665,30.7018,50200.0
2005-02-02 14:40:00,34.73,34.73,34.66,34.69,18900.0,30.693,30.693,30.6311,30.6577,18900.0
2005-02-02 14:45:00,34.69,34.72,34.68,34.71,38300.0,30.6577,30.6842,30.6488,30.6753,38300.0
2005-02-02 14:50:00,34.71,34.71,34.66,34.66,9600.0,30.6753,30.6753,30.6311,30.6311,9600.0
2005-02-02 14:55:00,34.66,34.67,34.62,34.67,12300.0,30.6311,30.64,30.5958,30.64,12300.0
2005-02-02 15:00:00,34.65,34.66,34.6,34.6,10800.0,30.6223,30.6311,30.5781,30.5781,10800.0
2005-02-02 15:05:00,34.58,34.61,34.56,34.57,19500.0,30.5604,30.587,30.5428,30.5516,19500.0
2005-02-02 15:10:00,34.57,34.61,34.56,34.6,15700.0,30.5516,30.587,30.5428,30.5781,15700.0
2005-02-02 15:15:00,34.59,34.68,34.57,34.65,17000.0,30.5693,30.6488,30.5516,30.6223,17000.0
2005-02-02 15:20:00,34.64,34.68,34.64,34.67,11600.0,30.6135,30.6488,30.6135,30.64,11600.0
2005-02-02 15:25:00,34.67,34.68,34.54,34.6,18200.0,30.64,30.6488,30.5251,30.5781,18200.0
2005-02-02 15:30:00,34.6,34.6,34.58,34.59,17100.0,30.5781,30.5781,30.5604,30.5693,17100.0
2005-02-02 15:35:00,34.59,34.64,34.58,34.64,16200.0,30.5693,30.6135,30.5604,30.6135,16200.0
2005-02-02 15:40:00,34.63,34.69,34.61,34.66,18800.0,30.6046,30.6577,30.587,30.6311,18800.0
2005-02-02 15:45:00,34.67,34.67,34.63,34.64,27500.0,30.64,30.64,30.6046,30.6135,27500.0
2005-02-02 15:50:00,34.64,34.64,34.59,34.6,27700.0,30.6135,30.6135,30.5693,30.5781,27700.0
2005-02-02 15:55:00,34.6,34.68,34.59,34.64,36000.0,30.5781,30.6488,30.5693,30.6135,36000.0
2005-02-03 09:30:00,34.5,34.51,34.46,34.46,24700.0,30.4897,30.4986,30.4544,30.4544,24700.0
2005-02-03 09:35:00,34.45,34.45,34.26,34.34,27000.0,30.4455,30.4455,30.2776,30.3483,27000.0
2005-02-03 09:40:00,34.28,34.39,34.19,34.36,25900.0,30.2953,30.3925,30.2158,30.366,25900.0
2005-02-03 09:45:00,34.37,34.56,34.36,34.36,17400.0,30.3748,30.5428,30.366,30.366,17400.0
2005-02-03 09:50:00,34.32,34.39,34.25,34.27,28800.0,30.3307,30.3925,30.2688,30.2865,28800.0
2005-02-03 09:55:00,34.27,34.28,34.1,34.1,54000.0,30.2865,30.2953,30.1362,30.1362,54000.0
2005-02-03 10:00:00,34.1,34.15,34.05,34.1,62500.0,30.1362,30.1804,30.092,30.1362,62500.0
2005-02-03 10:05:00,34.1,34.14,34.07,34.11,9100.0,30.1362,30.1716,30.1097,30.1451,9100.0
2005-02-03 10:10:00,34.1,34.11,34.06,34.08,45500.0,30.1362,30.1451,30.1009,30.1186,45500.0
2005-02-03 10:15:00,34.08,34.08,34.01,34.02,47400.0,30.1186,30.1186,30.0567,30.0655,47400.0
2005-02-03 10:20:00,34.02,34.09,34.02,34.05,16700.0,30.0655,30.1274,30.0655,30.092,16700.0
2005-02-03 10:25:00,34.06,34.06,34.03,34.04,18100.0,30.1009,30.1009,30.0744,30.0832,18100.0
2005-02-03 10:30:00,34.04,34.05,34.03,34.05,29100.0,30.0832,30.092,30.0744,30.092,29100.0
2005-02-03 10:35:00,34.07,34.17,34.05,34.15,43700.0,30.1097,30.1981,30.092,30.1804,43700.0
2005-02-03 10:40:00,34.15,34.25,34.13,34.25,25600.0,30.1804,30.2688,30.1627,30.2688,25600.0
2005-02-03 10:45:00,34.24,34.35,34.19,34.35,17200.0,30.26,30.3572,30.2158,30.3572,17200.0
2005-02-03 10:50:00,34.35,34.36,34.3,34.33,5100.0,30.3572,30.366,30.313,30.3395,5100.0
2005-02-03 10:55:00,34.34,34.44,34.3,34.43,17200.0,30.3483,30.4367,30.313,30.4279,17200.0
2005-02-03 11:00:00,34.41,34.41,34.31,34.33,11000.0,30.4102,30.4102,30.3218,30.3395,11000.0
2005-02-03 11:05:00,34.3,34.33,34.3,34.33,3800.0,30.313,30.3395,30.313,30.3395,3800.0
2005-02-03 11:10:00,34.32,34.34,34.31,34.31,3100.0,30.3307,30.3483,30.3218,30.3218,3100.0
2005-02-03 11:15:00,34.27,34.28,34.23,34.23,11600.0,30.2865,30.2953,30.2511,30.2511,11600.0
2005-02-03 11:20:00,34.21,34.25,34.15,34.17,21100.0,30.2334,30.2688,30.1804,30.1981,21100.0
2005-02-03 11:25:00,34.18,34.2,34.15,34.16,9200.0,30.2069,30.2246,30.1804,30.1893,9200.0
2005-02-03 11:30:00,34.15,34.16,34.12,34.12,13800.0,30.1804,30.1893,30.1539,30.1539,13800.0
2005-02-03 11:35:00,34.13,34.17,34.12,34.17,9600.0,30.1627,30.1981,30.1539,30.1981,9600.0
2005-02-03 11:40:00,34.19,34.2,34.19,34.19,5100.0,30.2158,30.2246,30.2158,30.2158,5100.0
2005-02-03 11:45:00,34.19,34.19,34.16,34.18,5400.0,30.2158,30.2158,30.1893,30.2069,5400.0
2005-02-03 11:50:00,34.18,34.23,34.16,34.2,16400.0,30.2069,30.2511,30.1893,30.2246,16400.0
2005-02-03 11:55:00,34.21,34.23,34.21,34.21,6700.0,30.2334,30.2511,30.2334,30.2334,6700.0
2005-02-03 12:00:00,34.23,34.23,34.21,34.22,9400.0,30.2511,30.2511,30.2334,30.2423,9400.0
2005-02-03 12:05:00,34.23,34.23,34.16,34.16,9900.0,30.2511,30.2511,30.1893,30.1893,9900.0
2005-02-03 12:10:00,34.16,34.19,34.16,34.19,5200.0,30.1893,30.2158,30.1893,30.2158,5200.0
2005-02-03 12:15:00,34.19,34.2,34.15,34.16,7600.0,30.2158,30.2246,30.1804,30.1893,7600.0
2005-02-03 12:20:00,34.16,34.17,34.16,34.16,5000.0,30.1893,30.1981,30.1893,30.1893,5000.0
2005-02-03 12:25:00,34.16,34.18,34.16,34.17,2200.0,30.1893,30.2069,30.1893,30.1981,2200.0
2005-02-03 12:30:00,34.17,34.2,34.16,34.16,8300.0,30.1981,30.2246,30.1893,30.1893,8300.0
2005-02-03 12:35:00,34.16,34.21,34.16,34.18,3300.0,30.1893,30.2334,30.1893,30.2069,3300.0
2005-02-03 12:40:00,34.18,34.18,34.15,34.16,4200.0,30.2069,30.2069,30.1804,30.1893,4200.0
2005-02-03 12:45:00,34.18,34.18,34.15,34.15,11700.0,30.2069,30.2069,30.1804,30.1804,11700.0
2005-02-03 12:50:00,34.13,34.17,34.11,34.12,10300.0,30.1627,30.1981,30.1451,30.1539,10300.0
2005-02-03 12:55:00,34.11,34.11,34.06,34.07,6800.0,30.1451,30.1451,30.1009,30.1097,6800.0
2005-02-03 13:00:00,34.05,34.08,34.04,34.05,11000.0,30.092,30.1186,30.0832,30.092,11000.0
2005-02-03 13:05:00,34.04,34.07,34.03,34.04,14500.0,30.0832,30.1097,30.0744,30.0832,14500.0
2005-02-03 13:10:00,34.05,34.08,34.05,34.07,8600.0,30.092,30.1186,30.092,30.1097,8600.0
2005-02-03 13:15:00,34.06,34.09,34.06,34.08,5700.0,30.1009,30.1274,30.1009,30.1186,5700.0
2005-02-03 13:20:00,34.07,34.08,34.06,34.08,6800.0,30.1097,30.1186,30.1009,30.1186,6800.0
2005-02-03 13:25:00,34.08,34.09,34.07,34.08,12600.0,30.1186,30.1274,30.1097,30.1186,12600.0
2005-02-03 13:30:00,34.08,34.11,34.08,34.1,14000.0,30.1186,30.1451,30.1186,30.1362,14000.0
2005-02-03 13:35:00,34.1,34.12,34.09,34.1,6300.0,30.1362,30.1539,30.1274,30.1362,6300.0
2005-02-03 13:40:00,34.1,34.15,34.1,34.1,5600.0,30.1362,30.1804,30.1362,30.1362,5600.0
2005-02-03 13:45:00,34.1,34.15,34.1,34.14,5500.0,30.1362,30.1804,30.1362,30.1716,5500.0
2005-02-03 13:50:00,34.13,34.15,34.11,34.14,14700.0,30.1627,30.1804,30.1451,30.1716,14700.0
2005-02-03 13:55:00,34.14,34.15,34.13,34.15,8500.0,30.1716,30.1804,30.1627,30.1804,8500.0
2005-02-03 14:00:00,34.15,34.18,34.13,34.15,14500.0,30.1804,30.2069,30.1627,30.1804,14500.0
2005-02-03 14:05:00,34.15,34.15,34.12,34.15,6100.0,30.1804,30.1804,30.1539,30.1804,6100.0
2005-02-03 14:10:00,34.15,34.16,34.12,34.13,2400.0,30.1804,30.1893,30.1539,30.1627,2400.0
2005-02-03 14:15:00,34.15,34.15,34.08,34.11,25100.0,30.1804,30.1804,30.1186,30.1451,25100.0
2005-02-03 14:20:00,34.1,34.16,34.1,34.16,8600.0,30.1362,30.1893,30.1362,30.1893,8600.0
2005-02-03 14:25:00,34.14,34.19,34.14,34.16,6800.0,30.1716,30.2158,30.1716,30.1893,6800.0
2005-02-03 14:30:00,34.15,34.18,34.13,34.13,13200.0,30.1804,30.2069,30.1627,30.1627,13200.0
2005-02-03 14:35:00,34.14,34.16,34.12,34.16,10700.0,30.1716,30.1893,30.1539,30.1893,10700.0
2005-02-03 14:40:00,34.16,34.17,34.14,34.17,17500.0,30.1893,30.1981,30.1716,30.1981,17500.0
2005-02-03 14:45:00,34.16,34.21,34.16,34.21,15900.0,30.1893,30.2334,30.1893,30.2334,15900.0
2005-02-03 14:50:00,34.2,34.21,34.18,34.2,11000.0,30.2246,30.2334,30.2069,30.2246,11000.0
2005-02-03 14:55:00,34.19,34.21,34.14,34.2,10900.0,30.2158,30.2334,30.1716,30.2246,10900.0
2005-02-03 15:00:00,34.2,34.22,34.19,34.2,9200.0,30.2246,30.2423,30.2158,30.2246,9200.0
2005-02-03 15:05:00,34.2,34.21,34.11,34.13,14000.0,30.2246,30.2334,30.1451,30.1627,14000.0
2005-02-03 15:10:00,34.13,34.17,34.11,34.12,13200.0,30.1627,30.1981,30.1451,30.1539,13200.0
2005-02-03 15:15:00,34.13,34.16,34.0,34.02,70200.0,30.1627,30.1893,30.0479,30.0655,70200.0
2005-02-03 15:20:00,34.01,34.04,34.0,34.03,19600.0,30.0567,30.0832,30.0479,30.0744,19600.0
2005-02-03 15:25:00,34.04,34.08,34.03,34.08,22300.0,30.0832,30.1186,30.0744,30.1186,22300.0
2005-02-03 15:30:00,34.07,34.14,34.06,34.13,41300.0,30.1097,30.1716,30.1009,30.1627,41300.0
2005-02-03 15:35:00,34.15,34.24,34.15,34.21,30400.0,30.1804,30.26,30.1804,30.2334,30400.0
2005-02-03 15:40:00,34.2,34.25,34.2,34.25,28400.0,30.2246,30.2688,30.2246,30.2688,28400.0
2005-02-03 15:45:00,34.25,34.26,34.22,34.24,21700.0,30.2688,30.2776,30.2423,30.26,21700.0
2005-02-03 15:50:00,34.23,34.25,34.2,34.25,16300.0,30.2511,30.2688,30.2246,30.2688,16300.0
2005-02-03 15:55:00,34.24,34.25,34.23,34.24,30500.0,30.26,30.2688,30.2511,30.26,30500.0
2005-02-04 09:35:00,34.15,34.2,34.05,34.09,37900.0,30.1804,30.2246,30.092,30.1274,37900.0
2005-02-04 09:40:00,34.07,34.08,33.94,34.03,37900.0,30.1097,30.1186,29.9948,30.0744,37900.0
2005-02-04 09:45:00,33.95,34.06,33.95,34.05,23100.0,30.0037,30.1009,30.0037,30.092,23100.0
2005-02-04 09:50:00,34.07,34.25,34.06,34.25,18200.0,30.1097,30.2688,30.1009,30.2688,18200.0
2005-02-04 09:55:00,34.28,34.34,34.1,34.1,19800.0,30.2953,30.3483,30.1362,30.1362,19800.0
2005-02-04 10:00:00,34.1,34.33,34.1,34.23,25200.0,30.1362,30.3395,30.1362,30.2511,25200.0
2005-02-04 10:05:00,34.23,34.45,34.23,34.45,33000.0,30.2511,30.4455,30.2511,30.4455,33000.0
2005-02-04 10:10:00,34.45,34.62,34.43,34.43,28200.0,30.4455,30.5958,30.4279,30.4279,28200.0
2005-02-04 10:15:00,34.41,34.54,34.36,34.47,15400.0,30.4102,30.5251,30.366,30.4632,15400.0
2005-02-04 10:20:00,34.47,34.6,34.43,34.59,20900.0,30.4632,30.5781,30.4279,30.5693,20900.0
2005-02-04 10:25:00,34.58,34.6,34.4,34.51,19800.0,30.5604,30.5781,30.4014,30.4986,19800.0
2005-02-04 10:30:00,34.5,34.51,34.39,34.41,77800.0,30.4897,30.4986,30.3925,30.4102,77800.0
2005-02-04 10:35:00,34.42,34.42,34.28,34.28,17100.0,30.419,30.419,30.2953,30.2953,17100.0
2005-02-04 10:40:00,34.28,34.37,34.24,34.29,27800.0,30.2953,30.3748,30.26,30.3041,27800.0
2005-02-04 10:45:00,34.27,34.38,34.26,34.35,19500.0,30.2865,30.3837,30.2776,30.3572,19500.0
2005-02-04 10:50:00,34.34,34.36,34.32,34.32,12900.0,30.3483,30.366,30.3307,30.3307,12900.0
2005-02-04 10:55:00,34.31,34.37,34.31,34.35,6300.0,30.3218,30.3748,30.3218,30.3572,6300.0
2005-02-04 11:00:00,34.35,34.4,34.35,34.38,16100.0,30.3572,30.4014,30.3572,30.3837,16100.0
2005-02-04 11:05:00,34.39,34.41,34.3,34.34,16600.0,30.3925,30.4102,30.313,30.3483,16600.0
2005-02-04 11:10:00,34.34,34.43,34.33,34.35,13500.0,30.3483,30.4279,30.3395,30.3572,13500.0
2005-02-04 11:15:00,34.35,34.35,34.25,34.26,13900.0,30.3572,30.3572,30.2688,30.2776,13900.0
2005-02-04 11:20:00,34.27,34.32,34.25,34.26,12300.0,30.2865,30.3307,30.2688,30.2776,12300.0
2005-02-04 11:25:00,34.28,34.28,34.25,34.26,7300.0,30.2953,30.2953,30.2688,30.2776,7300.0
2005-02-04 11:30:00,34.27,34.3,34.26,34.28,12700.0,30.2865,30.313,30.2776,30.2953,12700.0
2005-02-04 11:35:00,34.26,34.29,34.25,34.27,12800.0,30.2776,30.3041,30.2688,30.2865,12800.0
2005-02-04 11:40:00,34.27,34.31,34.27,34.27,17500.0,30.2865,30.3218,30.2865,30.2865,17500.0
2005-02-04 11:45:00,34.29,34.32,34.28,34.32,5900.0,30.3041,30.3307,30.2953,30.3307,5900.0
2005-02-04 11:50:00,34.32,34.33,34.31,34.31,8400.0,30.3307,30.3395,30.3218,30.3218,8400.0
2005-02-04 11:55:00,34.32,34.34,34.29,34.29,9700.0,30.3307,30.3483,30.3041,30.3041,9700.0
2005-02-04 12:00:00,34.29,34.35,34.29,34.34,15300.0,30.3041,30.3572,30.3041,30.3483,15300.0
2005-02-04 12:05:00,34.34,34.36,34.34,34.35,12200.0,30.3483,30.366,30.3483,30.3572,12200.0
2005-02-04 12:10:00,34.34,34.39,34.33,34.38,22400.0,30.3483,30.3925,30.3395,30.3837,22400.0
2005-02-04 12:15:00,34.37,34.39,34.36,34.36,7700.0,30.3748,30.3925,30.366,30.366,7700.0
2005-02-04 12:20:00,34.36,34.38,34.36,34.37,10000.0,30.366,30.3837,30.366,30.3748,10000.0
2005-02-04 12:25:00,34.37,34.39,34.35,34.35,17300.0,30.3748,30.3925,30.3572,30.3572,17300.0
2005-02-04 12:30:00,34.35,34.41,34.34,34.38,13400.0,30.3572,30.4102,30.3483,30.3837,13400.0
2005-02-04 12:35:00,34.37,34.39,34.37,34.39,8800.0,30.3748,30.3925,30.3748,30.3925,8800.0
2005-02-04 12:40:00,34.38,34.4,34.37,34.38,13600.0,30.3837,30.4014,30.3748,30.3837,13600.0
2005-02-04 12:45:00,34.39,34.4,34.38,34.38,12300.0,30.3925,30.4014,30.3837,30.3837,12300.0
2005-02-04 12:50:00,34.39,34.39,34.32,34.32,8200.0,30.3925,30.3925,30.3307,30.3307,8200.0
2005-02-04 12:55:00,34.32,34.33,34.3,34.31,4900.0,30.3307,30.3395,30.313,30.3218,4900.0
2005-02-04 13:00:00,34.29,34.35,34.28,34.28,18100.0,30.3041,30.3572,30.2953,30.2953,18100.0
2005-02-04 13:05:00,34.28,34.28,34.21,34.22,6400.0,30.2953,30.2953,30.2334,30.2423,6400.0
2005-02-04 13:10:00,34.22,34.27,34.22,34.22,8800.0,30.2423,30.2865,30.2423,30.2423,8800.0
2005-02-04 13:15:00,34.22,34.23,34.16,34.17,18800.0,30.2423,30.2511,30.1893,30.1981,18800.0
2005-02-04 13:20:00,34.19,34.19,34.11,34.12,14700.0,30.2158,30.2158,30.1451,30.1539,14700.0
2005-02-04 13:25:00,34.13,34.16,34.1,34.16,15600.0,30.1627,30.1893,30.1362,30.1893,15600.0
2005-02-04 13:30:00,34.15,34.19,34.15,34.19,11400.0,30.1804,30.2158,30.1804,30.2158,11400.0
2005-02-04 13:35:00,34.19,34.22,34.18,34.22,12300.0,30.2158,30.2423,30.2069,30.2423,12300.0
2005-02-04 13:40:00,34.22,34.33,34.22,34.3,13600.0,30.2423,30.3395,30.2423,30.313,13600.0
2005-02-04 13:45:00,34.3,34.31,34.29,34.3,8700.0,30.313,30.3218,30.3041,30.313,8700.0
2005-02-04 13:50:00,34.29,34.31,34.29,34.29,9300.0,30.3041,30.3218,30.3041,30.3041,9300.0
2005-02-04 13:55:00,34.28,34.3,34.26,34.26,6300.0,30.2953,30.313,30.2776,30.2776,6300.0
2005-02-04 14:00:00,34.25,34.35,34.25,34.31,12500.0,30.2688,30.3572,30.2688,30.3218,12500.0
2005-02-04 14:05:00,34.31,34.36,34.31,34.33,15200.0,30.3218,30.366,30.3218,30.3395,15200.0
2005-02-04 14:10:00,34.34,34.34,34.3,34.31,17400.0,30.3483,30.3483,30.313,30.3218,17400.0
2005-02-04 14:15:00,34.31,34.31,34.23,34.23,9000.0,30.3218,30.3218,30.2511,30.2511,9000.0
2005-02-04 14:20:00,34.22,34.26,34.22,34.23,11600.0,30.2423,30.2776,30.2423,30.2511,11600.0
2005-02-04 14:25:00,34.23,34.27,34.22,34.27,11400.0,30.2511,30.2865,30.2423,30.2865,11400.0
2005-02-04 14:30:00,34.28,34.3,34.28,34.28,19600.0,30.2953,30.313,30.2953,30.2953,19600.0
2005-02-04 14:35:00,34.28,34.28,34.25,34.26,9500.0,30.2953,30.2953,30.2688,30.2776,9500.0
2005-02-04 14:40:00,34.25,34.36,34.25,34.32,30200.0,30.2688,30.366,30.2688,30.3307,30200.0
2005-02-04 14:45:00,34.32,34.35,34.27,34.32,16900.0,30.3307,30.3572,30.2865,30.3307,16900.0
2005-02-04 14:50:00,34.34,34.34,34.28,34.32,10500.0,30.3483,30.3483,30.2953,30.3307,10500.0
2005-02-04 14:55:00,34.32,34.33,34.28,34.28,11800.0,30.3307,30.3395,30.2953,30.2953,11800.0
2005-02-04 15:00:00,34.3,34.34,34.29,34.31,25700.0,30.313,30.3483,30.3041,30.3218,25700.0
2005-02-04 15:05:00,34.31,34.32,34.29,34.29,29000.0,30.3218,30.3307,30.3041,30.3041,29000.0
2005-02-04 15:10:00,34.28,34.34,34.28,34.3,14200.0,30.2953,30.3483,30.2953,30.313,14200.0
2005-02-04 15:15:00,34.32,34.39,34.31,34.37,26500.0,30.3307,30.3925,30.3218,30.3748,26500.0
2005-02-04 15:20:00,34.38,34.41,34.34,34.35,17800.0,30.3837,30.4102,30.3483,30.3572,17800.0
2005-02-04 15:25:00,34.35,34.39,34.34,34.38,28800.0,30.3572,30.3925,30.3483,30.3837,28800.0
2005-02-04 15:30:00,34.39,34.5,34.39,34.48,25300.0,30.3925,30.4897,30.3925,30.4721,25300.0
2005-02-04 15:35:00,34.49,34.65,34.49,34.59,22700.0,30.4809,30.6223,30.4809,30.5693,22700.0
2005-02-04 15:40:00,34.58,34.7,34.57,34.6,25800.0,30.5604,30.6665,30.5516,30.5781,25800.0
2005-02-04 15:45:00,34.62,34.63,34.46,34.51,27300.0,30.5958,30.6046,30.4544,30.4986,27300.0
2005-02-04 15:50:00,34.5,34.63,34.45,34.6,44600.0,30.4897,30.6046,30.4455,30.5781,44600.0
2005-02-04 15:55:00,34.6,34.61,34.59,34.6,24900.0,30.5781,30.587,30.5693,30.5781,24900.0
2005-02-07 09:30:00,33.0,33.0,33.0,33.0,0.0,29.1641,29.1641,29.1641,29.1641,0.0
2005-02-07 09:35:00,33.33,33.33,33.33,33.33,100.0,29.4557,29.4557,29.4557,29.4557,100.0
2005-02-07 09:40:00,33.39,33.39,32.66,32.66,174400.0,29.5088,29.5088,28.8636,28.8636,174400.0
2005-02-07 09:45:00,32.66,32.86,32.52,32.75,294900.0,28.8636,29.0404,28.7399,28.9432,294900.0
2005-02-07 09:50:00,32.75,32.76,32.45,32.47,176100.0,28.9432,28.952,28.678,28.6957,176100.0
2005-02-07 09:55:00,32.46,32.8,32.45,32.73,572200.0,28.6869,28.9873,28.678,28.9255,572200.0
2005-02-07 10:00:00,32.72,33.2,32.7,33.15,180800.0,28.9166,29.3408,28.899,29.2967,180800.0
2005-02-07 10:05:00,33.15,33.56,33.15,33.4,176700.0,29.2967,29.659,29.2967,29.5176,176700.0
2005-02-07 10:10:00,33.4,33.69,33.39,33.5,198300.0,29.5176,29.7739,29.5088,29.606,198300.0
2005-02-07 10:15:00,33.51,33.82,33.48,33.75,135500.0,29.6148,29.8888,29.5883,29.8269,135500.0
2005-02-07 10:20:00,33.75,33.75,33.53,33.65,80400.0,29.8269,29.8269,29.6325,29.7385,80400.0
2005-02-07 10:25:00,33.7,33.71,33.58,33.63,99300.0,29.7827,29.7916,29.6767,29.7209,99300.0
2005-02-07 10:30:00,33.64,33.76,33.64,33.75,75400.0,29.7297,29.8358,29.7297,29.8269,75400.0
2005-02-07 10:35:00,33.81,33.93,33.72,33.93,121300.0,29.8799,29.986,29.8004,29.986,121300.0
2005-02-07 10:40:00,33.9,34.35,33.9,34.35,176800.0,29.9595,30.3572,29.9595,30.3572,176800.0
2005-02-07 10:45:00,34.3,34.3,33.99,34.0,118400.0,30.313,30.313,30.039,30.0479,118400.0
2005-02-07 10:50:00,33.97,34.04,33.86,33.97,80700.0,30.0213,30.0832,29.9241,30.0213,80700.0
2005-02-07 10:55:00,33.99,34.14,33.98,34.12,40100.0,30.039,30.1716,30.0302,30.1539,40100.0
2005-02-07 11:00:00,34.12,34.59,34.11,34.53,92300.0,30.1539,30.5693,30.1451,30.5162,92300.0
2005-02-07 11:05:00,34.52,34.92,34.5,34.75,160000.0,30.5074,30.8609,30.4897,30.7107,160000.0
2005-02-07 11:10:00,34.75,34.75,34.54,34.73,75500.0,30.7107,30.7107,30.5251,30.693,75500.0
2005-02-07 11:15:00,34.72,34.85,34.69,34.79,36200.0,30.6842,30.7991,30.6577,30.746,36200.0
2005-02-07 11:20:00,34.83,34.95,34.8,34.88,45900.0,30.7814,30.8874,30.7549,30.8256,45900.0
2005-02-07 11:25:00,34.88,34.97,34.85,34.95,71200.0,30.8256,30.9051,30.7991,30.8874,71200.0
2005-02-07 11:30:00,34.95,35.2,34.93,35.18,97800.0,30.8874,31.1084,30.8698,31.0907,97800.0
2005-02-07 11:35:00,35.17,35.6,35.17,35.5,114000.0,31.0819,31.4619,31.0819,31.3735,114000.0
2005-02-07 11:40:00,35.5,35.5,35.1,35.15,93200.0,31.3735,31.3735,31.02,31.0642,93200.0
2005-02-07 11:45:00,35.15,35.16,34.86,34.89,54700.0,31.0642,31.073,30.8079,30.8344,54700.0
2005-02-07 11:50:00,34.92,35.5,34.9,34.99,70900.0,30.8609,31.3735,30.8432,30.9228,70900.0
2005-02-07 11:55:00,34.99,35.0,34.68,34.7,85800.0,30.9228,30.9316,30.6488,30.6665,85800.0
2005-02-07 12:00:00,34.71,34.77,34.65,34.75,67200.0,30.6753,30.7284,30.6223,30.7107,67200.0
2005-02-07 12:05:00,34.85,34.87,34.68,34.87,42000.0,30.7991,30.8167,30.6488,30.8167,42000.0
2005-02-07 12:10:00,34.87,34.89,34.73,34.75,32400.0,30.8167,30.8344,30.693,30.7107,32400.0
2005-02-07 12:15:00,34.74,34.74,34.6,34.62,72900.0,30.7018,30.7018,30.5781,30.5958,72900.0
2005-02-07 12:20:00,34.63,34.69,34.6,34.6,24200.0,30.6046,30.6577,30.5781,30.5781,24200.0
2005-02-07 12:25:00,34.59,34.61,34.52,34.6,36200.0,30.5693,30.587,30.5074,30.5781,36200.0
2005-02-07 12:30:00,34.59,34.62,34.25,34.34,98100.0,30.5693,30.5958,30.2688,30.3483,98100.0
2005-02-07 12:35:00,34.34,34.37,34.2,34.25,65000.0,30.3483,30.3748,30.2246,30.2688,65000.0
2005-02-07 12:40:00,34.29,34.29,34.17,34.19,27100.0,30.3041,30.3041,30.1981,30.2158,27100.0
2005-02-07 12:45:00,34.18,34.24,34.13,34.16,50400.0,30.2069,30.26,30.1627,30.1893,50400.0
2005-02-07 12:50:00,34.16,34.16,34.0,34.09,35800.0,30.1893,30.1893,30.0479,30.1274,35800.0
2005-02-07 12:55:00,34.1,34.24,34.06,34.12,25200.0,30.1362,30.26,30.1009,30.1539,25200.0
2005-02-07 13:00:00,34.14,34.26,34.1,34.25,20900.0,30.1716,30.2776,30.1362,30.2688,20900.0
2005-02-07 13:05:00,34.26,34.39,34.26,34.35,44700.0,30.2776,30.3925,30.2776,30.3572,44700.0
2005-02-07 13:10:00,34.33,34.46,34.31,34.43,8600.0,30.3395,30.4544,30.3218,30.4279,8600.0
2005-02-07 13:15:00,34.42,34.48,34.41,34.46,17900.0,30.419,30.4721,30.4102,30.4544,17900.0
2005-02-07 13:20:00,34.47,34.61,34.47,34.5,61000.0,30.4632,30.587,30.4632,30.4897,61000.0
2005-02-07 13:25:00,34.5,34.55,34.49,34.49,6900.0,30.4897,30.5339,30.4809,30.4809,6900.0
2005-02-07 13:30:00,34.49,34.51,34.42,34.48,27000.0,30.4809,30.4986,30.419,30.4721,27000.0
2005-02-07 13:35:00,34.48,34.48,34.34,34.4,13300.0,30.4721,30.4721,30.3483,30.4014,13300.0
2005-02-07 13:40:00,34.39,34.4,34.29,34.3,49800.0,30.3925,30.4014,30.3041,30.313,49800.0
2005-02-07 13:45:00,34.29,34.38,34.25,34.38,25200.0,30.3041,30.3837,30.2688,30.3837,25200.0
2005-02-07 13:50:00,34.38,34.41,34.3,34.3,87300.0,30.3837,30.4102,30.313,30.313,87300.0
2005-02-07 13:55:00,34.28,34.28,34.2,34.21,17800.0,30.2953,30.2953,30.2246,30.2334,17800.0
2005-02-07 14:00:00,34.25,34.42,34.2,34.34,22800.0,30.2688,30.419,30.2246,30.3483,22800.0
2005-02-07 14:05:00,34.34,34.34,34.24,34.28,7600.0,30.3483,30.3483,30.26,30.2953,7600.0
2005-02-07 14:10:00,34.28,34.55,34.27,34.55,18000.0,30.2953,30.5339,30.2865,30.5339,18000.0
2005-02-07 14:15:00,34.54,34.55,34.35,34.39,33700.0,30.5251,30.5339,30.3572,30.3925,33700.0
2005-02-07 14:20:00,34.38,34.39,34.32,34.35,9300.0,30.3837,30.3925,30.3307,30.3572,9300.0
2005-02-07 14:25:00,34.36,34.38,34.34,34.36,26800.0,30.366,30.3837,30.3483,30.366,26800.0
2005-02-07 14:30:00,34.36,34.4,34.36,34.4,17100.0,30.366,30.4014,30.366,30.4014,17100.0
2005-02-07 14:35:00,34.4,34.5,34.38,34.48,24800.0,30.4014,30.4897,30.3837,30.4721,24800.0
2005-02-07 14:40:00,34.49,34.71,34.49,34.59,31100.0,30.4809,30.6753,30.4809,30.5693,31100.0
2005-02-07 14:45:00,34.6,34.6,34.51,34.54,18700.0,30.5781,30.5781,30.4986,30.5251,18700.0
2005-02-07 14:50:00,34.54,34.65,34.49,34.62,27100.0,30.5251,30.6223,30.4809,30.5958,27100.0
2005-02-07 14:55:00,34.62,34.65,34.59,34.63,19800.0,30.5958,30.6223,30.5693,30.6046,19800.0
2005-02-07 15:00:00,34.64,34.66,34.55,34.66,28800.0,30.6135,30.6311,30.5339,30.6311,28800.0
2005-02-07 15:05:00,34.67,34.67,34.62,34.63,16700.0,30.64,30.64,30.5958,30.6046,16700.0
2005-02-07 15:10:00,34.63,34.74,34.63,34.73,31100.0,30.6046,30.7018,30.6046,30.693,31100.0
2005-02-07 15:15:00,34.73,34.75,34.6,34.6,27000.0,30.693,30.7107,30.5781,30.5781,27000.0
2005-02-07 15:20:00,34.6,34.6,34.37,34.44,66600.0,30.5781,30.5781,30.3748,30.4367,66600.0
2005-02-07 15:25:00,34.42,34.56,34.37,34.47,32100.0,30.419,30.5428,30.3748,30.4632,32100.0
2005-02-07 15:30:00,34.47,34.48,34.32,34.34,60200.0,30.4632,30.4721,30.3307,30.3483,60200.0
2005-02-07 15:35:00,34.32,34.4,34.21,34.34,52200.0,30.3307,30.4014,30.2334,30.3483,52200.0
2005-02-07 15:40:00,34.41,34.41,34.3,34.36,42300.0,30.4102,30.4102,30.313,30.366,42300.0
2005-02-07 15:45:00,34.33,34.45,34.32,34.36,41900.0,30.3395,30.4455,30.3307,30.366,41900.0
2005-02-07 15:50:00,34.36,34.36,34.2,34.2,56300.0,30.366,30.366,30.2246,30.2246,56300.0
2005-02-07 15:55:00,34.2,34.26,34.18,34.19,93000.0,30.2246,30.2776,30.2069,30.2158,93000.0
2005-02-08 09:35:00,33.88,34.27,33.88,34.23,75900.0,29.9418,30.2865,29.9418,30.2511,75900.0
2005-02-08 09:40:00,34.23,34.27,33.96,34.06,48600.0,30.2511,30.2865,30.0125,30.1009,48600.0
2005-02-08 09:45:00,34.08,34.08,33.9,34.01,85500.0,30.1186,30.1186,29.9595,30.0567,85500.0
2005-02-08 09:50:00,34.02,34.14,34.01,34.13,16600.0,30.0655,30.1716,30.0567,30.1627,16600.0
2005-02-08 09:55:00,34.12,34.14,34.04,34.08,25500.0,30.1539,30.1716,30.0832,30.1186,25500.0
2005-02-08 10:00:00,34.07,34.13,34.0,34.12,27600.0,30.1097,30.1627,30.0479,30.1539,27600.0
2005-02-08 10:05:00,34.13,34.2,34.11,34.19,24500.0,30.1627,30.2246,30.1451,30.2158,24500.0
2005-02-08 10:10:00,34.22,34.25,34.17,34.22,30100.0,30.2423,30.2688,30.1981,30.2423,30100.0
2005-02-08 10:15:00,34.21,34.22,34.16,34.17,31300.0,30.2334,30.2423,30.1893,30.1981,31300.0
2005-02-08 10:20:00,34.16,34.18,34.11,34.13,29800.0,30.1893,30.2069,30.1451,30.1627,29800.0
2005-02-08 10:25:00,34.14,34.16,34.13,34.14,16200.0,30.1716,30.1893,30.1627,30.1716,16200.0
2005-02-08 10:30:00,34.16,34.25,34.14,34.25,53500.0,30.1893,30.2688,30.1716,30.2688,53500.0
2005-02-08 10:35:00,34.25,34.29,34.25,34.29,22400.0,30.2688,30.3041,30.2688,30.3041,22400.0
2005-02-08 10:40:00,34.29,34.34,34.28,34.29,35600.0,30.3041,30.3483,30.2953,30.3041,35600.0
2005-02-08 10:45:00,34.3,34.38,34.29,34.37,23400.0,30.313,30.3837,30.3041,30.3748,23400.0
2005-02-08 10:50:00,34.37,34.42,34.33,34.35,21600.0,30.3748,30.419,30.3395,30.3572,21600.0
2005-02-08 10:55:00,34.36,34.39,34.34,34.36,39500.0,30.366,30.3925,30.3483,30.366,39500.0
2005-02-08 11:00:00,34.35,34.4,34.35,34.4,14100.0,30.3572,30.4014,30.3572,30.4014,14100.0
2005-02-08 11:05:00,34.39,34.39,34.31,34.31,13000.0,30.3925,30.3925,30.3218,30.3218,13000.0
2005-02-08 11:10:00,34.34,34.37,34.33,34.33,20900.0,30.3483,30.3748,30.3395,30.3395,20900.0
2005-02-08 11:15:00,34.34,34.39,34.34,34.39,12400.0,30.3483,30.3925,30.3483,30.3925,12400.0
2005-02-08 11:20:00,34.39,34.43,34.38,34.41,25800.0,30.3925,30.4279,30.3837,30.4102,25800.0
2005-02-08 11:25:00,34.42,34.42,34.39,34.39,13000.0,30.419,30.419,30.3925,30.3925,13000.0
2005-02-08 11:30:00,34.39,34.41,34.36,34.36,9800.0,30.3925,30.4102,30.366,30.366,9800.0
2005-02-08 11:35:00,34.38,34.4,34.34,34.34,7100.0,30.3837,30.4014,30.3483,30.3483,7100.0
2005-02-08 11:40:00,34.34,34.34,34.23,34.23,23100.0,30.3483,30.3483,30.2511,30.2511,23100.0
2005-02-08 11:45:00,34.26,34.29,34.21,34.27,14800.0,30.2776,30.3041,30.2334,30.2865,14800.0
2005-02-08 11:50:00,34.27,34.29,34.25,34.28,6300.0,30.2865,30.3041,30.2688,30.2953,6300.0
2005-02-08 11:55:00,34.28,34.29,34.23,34.24,5100.0,30.2953,30.3041,30.2511,30.26,5100.0
2005-02-08 12:00:00,34.24,34.24,34.21,34.23,12200.0,30.26,30.26,30.2334,30.2511,12200.0
2005-02-08 12:05:00,34.22,34.23,34.17,34.17,14400.0,30.2423,30.2511,30.1981,30.1981,14400.0
2005-02-08 12:10:00,34.16,34.16,34.09,34.11,74400.0,30.1893,30.1893,30.1274,30.1451,74400.0
2005-02-08 12:15:00,34.12,34.12,34.07,34.08,16000.0,30.1539,30.1539,30.1097,30.1186,16000.0
2005-02-08 12:20:00,34.08,34.23,34.08,34.18,17900.0,30.1186,30.2511,30.1186,30.2069,17900.0
2005-02-08 12:25:00,34.22,34.22,34.12,34.13,17200.0,30.2423,30.2423,30.1539,30.1627,17200.0
2005-02-08 12:30:00,34.13,34.13,34.11,34.11,12000.0,30.1627,30.1627,30.1451,30.1451,12000.0
2005-02-08 12:35:00,34.11,34.11,34.08,34.08,1700.0,30.1451,30.1451,30.1186,30.1186,1700.0
2005-02-08 12:40:00,34.08,34.08,34.03,34.03,19700.0,30.1186,30.1186,30.0744,30.0744,19700.0
2005-02-08 12:45:00,34.03,34.06,34.03,34.05,10100.0,30.0744,30.1009,30.0744,30.092,10100.0
2005-02-08 12:50:00,34.05,34.05,34.0,34.02,41400.0,30.092,30.092,30.0479,30.0655,41400.0
2005-02-08 12:55:00,34.02,34.02,34.0,34.02,8200.0,30.0655,30.0655,30.0479,30.0655,8200.0
2005-02-08 13:00:00,34.01,34.02,33.99,34.01,8700.0,30.0567,30.0655,30.039,30.0567,8700.0
2005-02-08 13:05:00,34.03,34.08,34.0,34.08,9600.0,30.0744,30.1186,30.0479,30.1186,9600.0
2005-02-08 13:10:00,34.09,34.15,34.09,34.13,11600.0,30.1274,30.1804,30.1274,30.1627,11600.0
2005-02-08 13:15:00,34.11,34.19,34.11,34.19,7500.0,30.1451,30.2158,30.1451,30.2158,7500.0
2005-02-08 13:20:00,34.2,34.3,34.19,34.3,14700.0,30.2246,30.313,30.2158,30.313,14700.0
2005-02-08 13:25:00,34.29,34.3,34.27,34.27,7300.0,30.3041,30.313,30.2865,30.2865,7300.0
2005-02-08 13:30:00,34.26,34.28,34.22,34.27,13400.0,30.2776,30.2953,30.2423,30.2865,13400.0
2005-02-08 13:35:00,34.25,34.35,34.25,34.33,12100.0,30.2688,30.3572,30.2688,30.3395,12100.0
2005-02-08 13:40:00,34.33,34.35,34.32,34.33,9500.0,30.3395,30.3572,30.3307,30.3395,9500.0
2005-02-08 13:45:00,34.33,34.33,34.25,34.25,4900.0,30.3395,30.3395,30.2688,30.2688,4900.0
2005-02-08 13:50:00,34.26,34.29,34.23,34.28,12100.0,30.2776,30.3041,30.2511,30.2953,12100.0
2005-02-08 13:55:00,34.28,34.29,34.24,34.25,2700.0,30.2953,30.3041,30.26,30.2688,2700.0
2005-02-08 14:00:00,34.24,34.24,34.22,34.23,6800.0,30.26,30.26,30.2423,30.2511,6800.0
2005-02-08 14:05:00,34.23,34.24,34.22,34.24,5700.0,30.2511,30.26,30.2423,30.26,5700.0
2005-02-08 14:10:00,34.25,34.29,34.24,34.27,12200.0,30.2688,30.3041,30.26,30.2865,12200.0
2005-02-08 14:15:00,34.27,34.28,34.24,34.28,12300.0,30.2865,30.2953,30.26,30.2953,12300.0
2005-02-08 14:20:00,34.27,34.33,34.27,34.33,13000.0,30.2865,30.3395,30.2865,30.3395,13000.0
2005-02-08 14:25:00,34.32,34.32,34.24,34.24,7600.0,30.3307,30.3307,30.26,30.26,7600.0
2005-02-08 14:30:00,34.25,34.25,34.16,34.17,22000.0,30.2688,30.2688,30.1893,30.1981,22000.0
2005-02-08 14:35:00,34.18,34.18,34.14,34.15,13300.0,30.2069,30.2069,30.1716,30.1804,13300.0
2005-02-08 14:40:00,34.15,34.17,34.14,34.17,7200.0,30.1804,30.1981,30.1716,30.1981,7200.0
2005-02-08 14:45:00,34.17,34.18,34.13,34.17,17700.0,30.1981,30.2069,30.1627,30.1981,17700.0
2005-02-08 14:50:00,34.18,34.2,34.16,34.18,14600.0,30.2069,30.2246,30.1893,30.2069,14600.0
2005-02-08 14:55:00,34.18,34.23,34.15,34.18,33200.0,30.2069,30.2511,30.1804,30.2069,33200.0
2005-02-08 15:00:00,34.18,34.22,34.18,34.22,11600.0,30.2069,30.2423,30.2069,30.2423,11600.0
2005-02-08 15:05:00,34.23,34.23,34.2,34.23,9900.0,30.2511,30.2511,30.2246,30.2511,9900.0
2005-02-08 15:10:00,34.24,34.28,34.22,34.22,17900.0,30.26,30.2953,30.2423,30.2423,17900.0
2005-02-08 15:15:00,34.23,34.23,34.15,34.15,8600.0,30.2511,30.2511,30.1804,30.1804,8600.0
2005-02-08 15:20:00,34.14,34.19,34.14,34.16,15400.0,30.1716,30.2158,30.1716,30.1893,15400.0
2005-02-08 15:25:00,34.16,34.16,34.14,34.15,9600.0,30.1893,30.1893,30.1716,30.1804,9600.0
2005-02-08 15:30:00,34.15,34.24,34.14,34.22,18200.0,30.1804,30.26,30.1716,30.2423,18200.0
2005-02-08 15:35:00,34.22,34.22,34.15,34.18,23100.0,30.2423,30.2423,30.1804,30.2069,23100.0
2005-02-08 15:40:00,34.18,34.21,34.15,34.15,11200.0,30.2069,30.2334,30.1804,30.1804,11200.0
2005-02-08 15:45:00,34.15,34.17,34.11,34.17,14000.0,30.1804,30.1981,30.1451,30.1981,14000.0
2005-02-08 15:50:00,34.17,34.23,34.16,34.21,16900.0,30.1981,30.2511,30.1893,30.2334,16900.0
2005-02-08 15:55:00,34.2,34.21,34.18,34.2,18800.0,30.2246,30.2334,30.2069,30.2246,18800.0
2005-02-09 09:35:00,34.19,34.38,34.19,34.28,60500.0,30.2158,30.3837,30.2158,30.2953,60500.0
2005-02-09 09:40:00,34.29,34.29,34.05,34.27,44000.0,30.3041,30.3041,30.092,30.2865,44000.0
2005-02-09 09:45:00,34.28,34.34,34.2,34.26,30200.0,30.2953,30.3483,30.2246,30.2776,30200.0
2005-02-09 09:50:00,34.26,34.27,34.18,34.27,23500.0,30.2776,30.2865,30.2069,30.2865,23500.0
2005-02-09 09:55:00,34.28,34.28,34.17,34.26,15500.0,30.2953,30.2953,30.1981,30.2776,15500.0
2005-02-09 10:00:00,34.27,34.28,34.2,34.26,15800.0,30.2865,30.2953,30.2246,30.2776,15800.0
2005-02-09 10:05:00,34.27,34.3,34.25,34.3,26500.0,30.2865,30.313,30.2688,30.313,26500.0
2005-02-09 10:10:00,34.31,34.31,34.06,34.06,34500.0,30.3218,30.3218,30.1009,30.1009,34500.0
2005-02-09 10:15:00,34.07,34.25,34.04,34.2,14600.0,30.1097,30.2688,30.0832,30.2246,14600.0
2005-02-09 10:20:00,34.2,34.21,34.04,34.06,17300.0,30.2246,30.2334,30.0832,30.1009,17300.0
2005-02-09 10:25:00,34.07,34.07,33.91,33.92,13000.0,30.1097,30.1097,29.9683,29.9772,13000.0
2005-02-09 10:30:00,33.92,33.94,33.89,33.9,17900.0,29.9772,29.9948,29.9506,29.9595,17900.0
2005-02-09 10:35:00,33.89,33.89,33.84,33.86,25600.0,29.9506,29.9506,29.9065,29.9241,25600.0
2005-02-09 10:40:00,33.88,33.88,33.82,33.83,7000.0,29.9418,29.9418,29.8888,29.8976,7000.0
2005-02-09 10:45:00,33.83,33.86,33.8,33.86,12200.0,29.8976,29.9241,29.8711,29.9241,12200.0
2005-02-09 10:50:00,33.88,33.88,33.81,33.83,11000.0,29.9418,29.9418,29.8799,29.8976,11000.0
2005-02-09 10:55:00,33.81,33.82,33.77,33.79,38400.0,29.8799,29.8888,29.8446,29.8623,38400.0
2005-02-09 11:00:00,33.79,33.8,33.69,33.75,19700.0,29.8623,29.8711,29.7739,29.8269,19700.0
2005-02-09 11:05:00,33.74,33.74,33.68,33.68,12000.0,29.8181,29.8181,29.7651,29.7651,12000.0
2005-02-09 11:10:00,33.68,33.68,33.16,33.59,63900.0,29.7651,29.7651,29.3055,29.6855,63900.0
2005-02-09 11:15:00,33.6,33.71,33.45,33.7,34700.0,29.6944,29.7916,29.5618,29.7827,34700.0
2005-02-09 11:20:00,33.7,33.73,33.68,33.73,11500.0,29.7827,29.8092,29.7651,29.8092,11500.0
2005-02-09 11:25:00,33.73,33.74,33.67,33.67,26200.0,29.8092,29.8181,29.7562,29.7562,26200.0
2005-02-09 11:30:00,33.67,33.67,33.58,33.6,24700.0,29.7562,29.7562,29.6767,29.6944,24700.0
2005-02-09 11:35:00,33.59,33.6,33.55,33.59,42500.0,29.6855,29.6944,29.6502,29.6855,42500.0
2005-02-09 11:40:00,33.59,33.59,33.52,33.55,21200.0,29.6855,29.6855,29.6237,29.6502,21200.0
2005-02-09 11:45:00,33.55,33.56,33.49,33.49,17500.0,29.6502,29.659,29.5971,29.5971,17500.0
2005-02-09 11:50:00,33.49,33.49,33.47,33.48,13800.0,29.5971,29.5971,29.5795,29.5883,13800.0
2005-02-09 11:55:00,33.47,33.48,33.43,33.44,14300.0,29.5795,29.5883,29.5441,29.553,14300.0
2005-02-09 12:00:00,33.44,33.44,33.0,33.03,62300.0,29.553,29.553,29.1641,29.1906,62300.0
2005-02-09 12:05:00,32.91,33.25,32.91,33.18,68000.0,29.0846,29.385,29.0846,29.3232,68000.0
2005-02-09 12:10:00,33.19,33.25,33.17,33.24,28700.0,29.332,29.385,29.3143,29.3762,28700.0
2005-02-09 12:15:00,33.24,33.26,33.0,33.26,38600.0,29.3762,29.3939,29.1641,29.3939,38600.0
2005-02-09 12:20:00,33.25,33.27,33.22,33.27,20000.0,29.385,29.4027,29.3585,29.4027,20000.0
2005-02-09 12:25:00,33.27,33.27,33.19,33.21,15500.0,29.4027,29.4027,29.332,29.3497,15500.0
2005-02-09 12:30:00,33.2,33.24,33.19,33.22,21400.0,29.3408,29.3762,29.332,29.3585,21400.0
2005-02-09 12:35:00,33.23,33.26,33.22,33.26,16800.0,29.3674,29.3939,29.3585,29.3939,16800.0
2005-02-09 12:40:00,33.25,33.28,33.24,33.25,15600.0,29.385,29.4115,29.3762,29.385,15600.0
2005-02-09 12:45:00,33.26,33.31,33.25,33.31,8400.0,29.3939,29.4381,29.385,29.4381,8400.0
2005-02-09 12:50:00,33.31,33.31,33.28,33.28,9500.0,29.4381,29.4381,29.4115,29.4115,9500.0
2005-02-09 12:55:00,33.27,33.34,33.25,33.34,12600.0,29.4027,29.4646,29.385,29.4646,12600.0
2005-02-09 13:00:00,33.33,33.34,33.32,33.33,4600.0,29.4557,29.4646,29.4469,29.4557,4600.0
2005-02-09 13:05:00,33.35,33.39,33.32,33.39,22700.0,29.4734,29.5088,29.4469,29.5088,22700.0
2005-02-09 13:10:00,33.39,33.42,33.39,33.42,41100.0,29.5088,29.5353,29.5088,29.5353,41100.0
2005-02-09 13:15:00,33.43,33.46,33.43,33.46,8400.0,29.5441,29.5706,29.5441,29.5706,8400.0
2005-02-09 13:20:00,33.46,33.5,33.45,33.5,11400.0,29.5706,29.606,29.5618,29.606,11400.0
2005-02-09 13:25:00,33.5,33.51,33.5,33.51,2300.0,29.606,29.6148,29.606,29.6148,2300.0
2005-02-09 13:30:00,33.5,33.5,33.49,33.49,5700.0,29.606,29.606,29.5971,29.5971,5700.0
2005-02-09 13:35:00,33.48,33.49,33.4,33.41,15800.0,29.5883,29.5971,29.5176,29.5264,15800.0
2005-02-09 13:40:00,33.4,33.41,33.37,33.37,20600.0,29.5176,29.5264,29.4911,29.4911,20600.0
2005-02-09 13:45:00,33.37,33.38,33.32,33.36,9200.0,29.4911,29.4999,29.4469,29.4822,9200.0
2005-02-09 13:50:00,33.36,33.39,33.33,33.38,10100.0,29.4822,29.5088,29.4557,29.4999,10100.0
2005-02-09 13:55:00,33.38,33.39,33.35,33.35,5800.0,29.4999,29.5088,29.4734,29.4734,5800.0
2005-02-09 14:00:00,33.35,33.35,33.28,33.28,9600.0,29.4734,29.4734,29.4115,29.4115,9600.0
2005-02-09 14:05:00,33.29,33.34,33.28,33.34,18200.0,29.4204,29.4646,29.4115,29.4646,18200.0
2005-02-09 14:10:00,33.34,33.34,33.28,33.34,22500.0,29.4646,29.4646,29.4115,29.4646,22500.0
2005-02-09 14:15:00,33.34,33.35,33.27,33.29,18900.0,29.4646,29.4734,29.4027,29.4204,18900.0
2005-02-09 14:20:00,33.3,33.35,33.3,33.34,10800.0,29.4292,29.4734,29.4292,29.4646,10800.0
2005-02-09 14:25:00,33.33,33.36,33.29,33.36,7700.0,29.4557,29.4822,29.4204,29.4822,7700.0
2005-02-09 14:30:00,33.36,33.39,33.34,33.35,26200.0,29.4822,29.5088,29.4646,29.4734,26200.0
2005-02-09 14:35:00,33.35,33.35,33.27,33.32,21500.0,29.4734,29.4734,29.4027,29.4469,21500.0
2005-02-09 14:40:00,33.3,33.31,33.28,33.3,21100.0,29.4292,29.4381,29.4115,29.4292,21100.0
2005-02-09 14:45:00,33.3,33.32,33.27,33.3,12500.0,29.4292,29.4469,29.4027,29.4292,12500.0
2005-02-09 14:50:00,33.3,33.31,33.29,33.31,15400.0,29.4292,29.4381,29.4204,29.4381,15400.0
2005-02-09 14:55:00,33.31,33.32,33.29,33.3,41700.0,29.4381,29.4469,29.4204,29.4292,41700.0
2005-02-09 15:00:00,33.3,33.32,33.29,33.31,25700.0,29.4292,29.4469,29.4204,29.4381,25700.0
2005-02-09 15:05:00,33.31,33.32,33.28,33.31,17100.0,29.4381,29.4469,29.4115,29.4381,17100.0
2005-02-09 15:10:00,33.33,33.33,33.26,33.29,14700.0,29.4557,29.4557,29.3939,29.4204,14700.0
2005-02-09 15:15:00,33.29,33.29,33.27,33.28,14500.0,29.4204,29.4204,29.4027,29.4115,14500.0
2005-02-09 15:20:00,33.29,33.32,33.27,33.31,23400.0,29.4204,29.4469,29.4027,29.4381,23400.0
2005-02-09 15:25:00,33.31,33.32,33.29,33.32,27300.0,29.4381,29.4469,29.4204,29.4469,27300.0
2005-02-09 15:30:00,33.32,33.35,33.3,33.35,20300.0,29.4469,29.4734,29.4292,29.4734,20300.0
2005-02-09 15:35:00,33.34,33.35,33.3,33.31,51500.0,29.4646,29.4734,29.4292,29.4381,51500.0
2005-02-09 15:40:00,33.3,33.3,33.28,33.29,16300.0,29.4292,29.4292,29.4115,29.4204,16300.0
2005-02-09 15:45:00,33.28,33.29,33.24,33.27,35100.0,29.4115,29.4204,29.3762,29.4027,35100.0
2005-02-09 15:50:00,33.27,33.27,33.23,33.26,64200.0,29.4027,29.4027,29.3674,29.3939,64200.0
2005-02-09 15:55:00,33.27,33.27,33.22,33.24,56700.0,29.4027,29.4027,29.3585,29.3762,56700.0
2005-02-10 09:35:00,33.4,33.45,33.14,33.19,97000.0,29.5176,29.5618,29.2878,29.332,97000.0
2005-02-10 09:40:00,33.18,33.22,32.97,33.02,45700.0,29.3232,29.3585,29.1376,29.1818,45700.0
2005-02-10 09:45:00,33.05,33.06,32.98,33.06,34000.0,29.2083,29.2171,29.1464,29.2171,34000.0
2005-02-10 09:50:00,33.07,33.35,33.05,33.27,46500.0,29.226,29.4734,29.2083,29.4027,46500.0
2005-02-10 09:55:00,33.26,33.27,33.17,33.19,22400.0,29.3939,29.4027,29.3143,29.332,22400.0
2005-02-10 10:00:00,33.2,33.35,33.17,33.28,28000.0,29.3408,29.4734,29.3143,29.4115,28000.0
2005-02-10 10:05:00,33.28,33.31,33.25,33.25,18600.0,29.4115,29.4381,29.385,29.385,18600.0
2005-02-10 10:10:00,33.24,33.37,33.19,33.37,25600.0,29.3762,29.4911,29.332,29.4911,25600.0
2005-02-10 10:15:00,33.36,33.41,33.34,33.37,19400.0,29.4822,29.5264,29.4646,29.4911,19400.0
2005-02-10 10:20:00,33.36,33.41,33.36,33.4,12000.0,29.4822,29.5264,29.4822,29.5176,12000.0
2005-02-10 10:25:00,33.36,33.42,33.32,33.39,13200.0,29.4822,29.5353,29.4469,29.5088,13200.0
2005-02-10 10:30:00,33.37,33.42,33.37,33.39,14900.0,29.4911,29.5353,29.4911,29.5088,14900.0
2005-02-10 10:35:00,33.38,33.38,33.32,33.32,8900.0,29.4999,29.4999,29.4469,29.4469,8900.0
2005-02-10 10:40:00,33.31,33.32,33.2,33.27,15500.0,29.4381,29.4469,29.3408,29.4027,15500.0
2005-02-10 10:45:00,33.26,33.28,33.23,33.26,7400.0,29.3939,29.4115,29.3674,29.3939,7400.0
2005-02-10 10:50:00,33.25,33.26,33.21,33.21,10000.0,29.385,29.3939,29.3497,29.3497,10000.0
2005-02-10 10:55:00,33.21,33.22,33.2,33.21,5200.0,29.3497,29.3585,29.3408,29.3497,5200.0
2005-02-10 11:00:00,33.22,33.23,33.14,33.15,8300.0,29.3585,29.3674,29.2878,29.2967,8300.0
2005-02-10 11:05:00,33.14,33.22,33.14,33.22,15200.0,29.2878,29.3585,29.2878,29.3585,15200.0
2005-02-10 11:10:00,33.22,33.23,33.17,33.2,6700.0,29.3585,29.3674,29.3143,29.3408,6700.0
2005-02-10 11:15:00,33.19,33.19,33.08,33.08,10100.0,29.332,29.332,29.2348,29.2348,10100.0
2005-02-10 11:20:00,33.07,33.07,33.04,33.05,12200.0,29.226,29.226,29.1994,29.2083,12200.0
2005-02-10 11:25:00,33.05,33.11,33.05,33.06,16100.0,29.2083,29.2613,29.2083,29.2171,16100.0
2005-02-10 11:30:00,33.06,33.13,33.06,33.1,12800.0,29.2171,29.279,29.2171,29.2525,12800.0
2005-02-10 11:35:00,33.11,33.11,33.01,33.05,18500.0,29.2613,29.2613,29.1729,29.2083,18500.0
2005-02-10 11:40:00,33.05,33.16,33.04,33.15,14100.0,29.2083,29.3055,29.1994,29.2967,14100.0
2005-02-10 11:45:00,33.16,33.25,33.16,33.2,10200.0,29.3055,29.385,29.3055,29.3408,10200.0
2005-02-10 11:50:00,33.2,33.2,33.08,33.1,11400.0,29.3408,29.3408,29.2348,29.2525,11400.0
2005-02-10 11:55:00,33.1,33.14,33.04,33.06,17000.0,29.2525,29.2878,29.1994,29.2171,17000.0
2005-02-10 12:00:00,33.06,33.1,33.05,33.1,8800.0,29.2171,29.2525,29.2083,29.2525,8800.0
2005-02-10 12:05:00,33.1,33.1,33.03,33.1,14000.0,29.2525,29.2525,29.1906,29.2525,14000.0
2005-02-10 12:10:00,33.12,33.13,33.03,33.04,10600.0,29.2701,29.279,29.1906,29.1994,10600.0
2005-02-10 12:15:00,33.06,33.11,33.02,33.09,17400.0,29.2171,29.2613,29.1818,29.2436,17400.0
2005-02-10 12:20:00,33.1,33.17,33.1,33.15,7600.0,29.2525,29.3143,29.2525,29.2967,7600.0
2005-02-10 12:25:00,33.14,33.16,33.11,33.16,17000.0,29.2878,29.3055,29.2613,29.3055,17000.0
2005-02-10 12:30:00,33.13,33.13,33.08,33.1,14300.0,29.279,29.279,29.2348,29.2525,14300.0
2005-02-10 12:35:00,33.12,33.14,33.09,33.13,9300.0,29.2701,29.2878,29.2436,29.279,9300.0
2005-02-10 12:40:00,33.12,33.15,33.08,33.15,11100.0,29.2701,29.2967,29.2348,29.2967,11100.0
2005-02-10 12:45:00,33.15,33.15,33.08,33.1,8200.0,29.2967,29.2967,29.2348,29.2525,8200.0
2005-02-10 12:50:00,33.1,33.13,33.05,33.08,15800.0,29.2525,29.279,29.2083,29.2348,15800.0
2005-02-10 12:55:00,33.08,33.11,33.06,33.08,10900.0,29.2348,29.2613,29.2171,29.2348,10900.0
2005-02-10 13:00:00,33.07,33.1,33.05,33.07,10200.0,29.226,29.2525,29.2083,29.226,10200.0
2005-02-10 13:05:00,33.1,33.1,33.02,33.05,7200.0,29.2525,29.2525,29.1818,29.2083,7200.0
2005-02-10 13:10:00,33.06,33.09,33.04,33.08,6600.0,29.2171,29.2436,29.1994,29.2348,6600.0
2005-02-10 13:15:00,33.09,33.11,33.09,33.1,5300.0,29.2436,29.2613,29.2436,29.2525,5300.0
2005-02-10 13:20:00,33.1,33.11,33.08,33.11,5000.0,29.2525,29.2613,29.2348,29.2613,5000.0
2005-02-10 13:25:00,33.11,33.18,33.11,33.17,13800.0,29.2613,29.3232,29.2613,29.3143,13800.0
2005-02-10 13:30:00,33.17,33.26,33.16,33.18,27800.0,29.3143,29.3939,29.3055,29.3232,27800.0
2005-02-10 13:35:00,33.17,33.18,33.12,33.15,9000.0,29.3143,29.3232,29.2701,29.2967,9000.0
2005-02-10 13:40:00,33.15,33.17,33.14,33.17,3400.0,29.2967,29.3143,29.2878,29.3143,3400.0
2005-02-10 13:45:00,33.15,33.26,33.15,33.25,27900.0,29.2967,29.3939,29.2967,29.385,27900.0
2005-02-10 13:50:00,33.26,33.26,33.18,33.18,16500.0,29.3939,29.3939,29.3232,29.3232,16500.0
2005-02-10 13:55:00,33.19,33.26,33.17,33.25,26300.0,29.332,29.3939,29.3143,29.385,26300.0
2005-02-10 14:00:00,33.27,33.27,33.2,33.21,11900.0,29.4027,29.4027,29.3408,29.3497,11900.0
2005-02-10 14:05:00,33.21,33.22,33.2,33.21,19600.0,29.3497,29.3585,29.3408,29.3497,19600.0
2005-02-10 14:10:00,33.21,33.22,33.2,33.2,9800.0,29.3497,29.3585,29.3408,29.3408,9800.0
2005-02-10 14:15:00,33.21,33.21,33.16,33.16,17000.0,29.3497,29.3497,29.3055,29.3055,17000.0
2005-02-10 14:20:00,33.16,33.16,33.11,33.12,9500.0,29.3055,29.3055,29.2613,29.2701,9500.0
2005-02-10 14:25:00,33.11,33.14,33.1,33.14,3500.0,29.2613,29.2878,29.2525,29.2878,3500.0
2005-02-10 14:30:00,33.14,33.17,33.14,33.16,9800.0,29.2878,29.3143,29.2878,29.3055,9800.0
2005-02-10 14:35:00,33.16,33.18,33.14,33.18,8500.0,29.3055,29.3232,29.2878,29.3232,8500.0
2005-02-10 14:40:00,33.16,33.21,33.16,33.17,17700.0,29.3055,29.3497,29.3055,29.3143,17700.0
2005-02-10 14:45:00,33.17,33.18,33.11,33.18,8900.0,29.3143,29.3232,29.2613,29.3232,8900.0
2005-02-10 14:50:00,33.18,33.18,33.12,33.12,15600.0,29.3232,29.3232,29.2701,29.2701,15600.0
2005-02-10 14:55:00,33.12,33.19,33.07,33.19,12300.0,29.2701,29.332,29.226,29.332,12300.0
2005-02-10 15:00:00,33.2,33.2,33.14,33.16,13400.0,29.3408,29.3408,29.2878,29.3055,13400.0
2005-02-10 15:05:00,33.18,33.18,33.13,33.17,12200.0,29.3232,29.3232,29.279,29.3143,12200.0
2005-02-10 15:10:00,33.18,33.18,33.14,33.14,9900.0,29.3232,29.3232,29.2878,29.2878,9900.0
2005-02-10 15:15:00,33.14,33.18,33.13,33.17,20900.0,29.2878,29.3232,29.279,29.3143,20900.0
2005-02-10 15:20:00,33.17,33.19,33.17,33.18,21100.0,29.3143,29.332,29.3143,29.3232,21100.0
2005-02-10 15:25:00,33.18,33.19,33.15,33.18,13100.0,29.3232,29.332,29.2967,29.3232,13100.0
2005-02-10 15:30:00,33.17,33.17,33.13,33.13,29500.0,29.3143,29.3143,29.279,29.279,29500.0
2005-02-10 15:35:00,33.13,33.13,33.09,33.1,34500.0,29.279,29.279,29.2436,29.2525,34500.0
2005-02-10 15:40:00,33.1,33.14,33.07,33.12,38500.0,29.2525,29.2878,29.226,29.2701,38500.0
2005-02-10 15:45:00,33.1,33.13,33.09,33.11,32000.0,29.2525,29.279,29.2436,29.2613,32000.0
2005-02-10 15:50:00,33.11,33.13,33.08,33.13,46100.0,29.2613,29.279,29.2348,29.279,46100.0
2005-02-10 15:55:00,33.12,33.14,32.99,33.1,70500.0,29.2701,29.2878,29.1553,29.2525,70500.0
2005-02-11 09:35:00,32.99,33.3,32.94,33.29,37700.0,29.1553,29.4292,29.1111,29.4204,37700.0
2005-02-11 09:40:00,33.27,33.28,33.1,33.13,20200.0,29.4027,29.4115,29.2525,29.279,20200.0
2005-02-11 09:45:00,33.16,33.2,33.11,33.14,6400.0,29.3055,29.3408,29.2613,29.2878,6400.0
2005-02-11 09:50:00,33.15,33.3,33.15,33.3,12500.0,29.2967,29.4292,29.2967,29.4292,12500.0
2005-02-11 09:55:00,33.32,33.55,33.32,33.45,21400.0,29.4469,29.6502,29.4469,29.5618,21400.0
2005-02-11 10:00:00,33.48,33.64,33.42,33.44,44200.0,29.5883,29.7297,29.5353,29.553,44200.0
2005-02-11 10:05:00,33.44,33.45,33.29,33.3,17300.0,29.553,29.5618,29.4204,29.4292,17300.0
2005-02-11 10:10:00,33.31,33.32,33.21,33.21,9000.0,29.4381,29.4469,29.3497,29.3497,9000.0
2005-02-11 10:15:00,33.21,33.34,33.18,33.28,12700.0,29.3497,29.4646,29.3232,29.4115,12700.0
2005-02-11 10:20:00,33.31,33.34,33.29,33.29,6400.0,29.4381,29.4646,29.4204,29.4204,6400.0
2005-02-11 10:25:00,33.3,33.3,33.24,33.3,6100.0,29.4292,29.4292,29.3762,29.4292,6100.0
2005-02-11 10:30:00,33.3,33.32,33.27,33.32,4300.0,29.4292,29.4469,29.4027,29.4469,4300.0
2005-02-11 10:35:00,33.32,33.35,33.31,33.33,6300.0,29.4469,29.4734,29.4381,29.4557,6300.0
2005-02-11 10:40:00,33.32,33.32,33.26,33.29,6000.0,29.4469,29.4469,29.3939,29.4204,6000.0
2005-02-11 10:45:00,33.29,33.34,33.29,33.3,5600.0,29.4204,29.4646,29.4204,29.4292,5600.0
2005-02-11 10:50:00,33.29,33.32,33.25,33.25,3700.0,29.4204,29.4469,29.385,29.385,3700.0
2005-02-11 10:55:00,33.26,33.31,33.26,33.31,10300.0,29.3939,29.4381,29.3939,29.4381,10300.0
2005-02-11 11:00:00,33.3,33.3,33.29,33.3,12000.0,29.4292,29.4292,29.4204,29.4292,12000.0
2005-02-11 11:05:00,33.3,33.34,33.3,33.32,13200.0,29.4292,29.4646,29.4292,29.4469,13200.0
2005-02-11 11:10:00,33.32,33.33,33.3,33.32,21500.0,29.4469,29.4557,29.4292,29.4469,21500.0
2005-02-11 11:15:00,33.33,33.36,33.29,33.3,8400.0,29.4557,29.4822,29.4204,29.4292,8400.0
2005-02-11 11:20:00,33.3,33.31,33.28,33.29,10100.0,29.4292,29.4381,29.4115,29.4204,10100.0
2005-02-11 11:25:00,33.29,33.39,33.28,33.38,25100.0,29.4204,29.5088,29.4115,29.4999,25100.0
2005-02-11 11:30:00,33.38,33.4,33.38,33.39,23700.0,29.4999,29.5176,29.4999,29.5088,23700.0
2005-02-11 11:35:00,33.4,33.41,33.33,33.38,15000.0,29.5176,29.5264,29.4557,29.4999,15000.0
2005-02-11 11:40:00,33.38,33.39,33.36,33.37,7000.0,29.4999,29.5088,29.4822,29.4911,7000.0
2005-02-11 11:45:00,33.37,33.4,33.32,33.32,5900.0,29.4911,29.5176,29.4469,29.4469,5900.0
2005-02-11 11:50:00,33.33,33.33,33.3,33.3,1800.0,29.4557,29.4557,29.4292,29.4292,1800.0
2005-02-11 11:55:00,33.3,33.38,33.3,33.38,10600.0,29.4292,29.4999,29.4292,29.4999,10600.0
2005-02-11 12:00:00,33.39,33.39,33.36,33.37,7900.0,29.5088,29.5088,29.4822,29.4911,7900.0
2005-02-11 12:05:00,33.38,33.41,33.38,33.39,8900.0,29.4999,29.5264,29.4999,29.5088,8900.0
2005-02-11 12:10:00,33.39,33.39,33.37,33.39,8200.0,29.5088,29.5088,29.4911,29.5088,8200.0
2005-02-11 12:15:00,33.4,33.4,33.35,33.38,14600.0,29.5176,29.5176,29.4734,29.4999,14600.0
2005-02-11 12:20:00,33.38,33.4,33.37,33.4,5600.0,29.4999,29.5176,29.4911,29.5176,5600.0
2005-02-11 12:25:00,33.4,33.41,33.32,33.32,7500.0,29.5176,29.5264,29.4469,29.4469,7500.0
2005-02-11 12:30:00,33.33,33.38,33.33,33.38,8200.0,29.4557,29.4999,29.4557,29.4999,8200.0
2005-02-11 12:35:00,33.39,33.47,33.39,33.45,14500.0,29.5088,29.5795,29.5088,29.5618,14500.0
2005-02-11 12:40:00,33.45,33.47,33.44,33.46,8400.0,29.5618,29.5795,29.553,29.5706,8400.0
2005-02-11 12:45:00,33.46,33.47,33.45,33.46,9800.0,29.5706,29.5795,29.5618,29.5706,9800.0
2005-02-11 12:50:00,33.46,33.46,33.41,33.44,7700.0,29.5706,29.5706,29.5264,29.553,7700.0
2005-02-11 12:55:00,33.45,33.46,33.42,33.42,6000.0,29.5618,29.5706,29.5353,29.5353,6000.0
2005-02-11 13:00:00,33.42,33.46,33.42,33.46,9300.0,29.5353,29.5706,29.5353,29.5706,9300.0
2005-02-11 13:05:00,33.45,33.45,33.4,33.43,8300.0,29.5618,29.5618,29.5176,29.5441,8300.0
2005-02-11 13:10:00,33.44,33.45,33.44,33.44,3600.0,29.553,29.5618,29.553,29.553,3600.0
2005-02-11 13:15:00,33.44,33.45,33.39,33.39,4100.0,29.553,29.5618,29.5088,29.5088,4100.0
2005-02-11 13:20:00,33.41,33.45,33.41,33.45,4700.0,29.5264,29.5618,29.5264,29.5618,4700.0
2005-02-11 13:25:00,33.46,33.46,33.44,33.46,4600.0,29.5706,29.5706,29.553,29.5706,4600.0
2005-02-11 13:30:00,33.46,33.48,33.46,33.47,4300.0,29.5706,29.5883,29.5706,29.5795,4300.0
2005-02-11 13:35:00,33.47,33.49,33.46,33.49,9700.0,29.5795,29.5971,29.5706,29.5971,9700.0
2005-02-11 13:40:00,33.49,33.51,33.48,33.5,10200.0,29.5971,29.6148,29.5883,29.606,10200.0
2005-02-11 13:45:00,33.5,33.51,33.49,33.49,6500.0,29.606,29.6148,29.5971,29.5971,6500.0
2005-02-11 13:50:00,33.49,33.5,33.48,33.49,5400.0,29.5971,29.606,29.5883,29.5971,5400.0
2005-02-11 13:55:00,33.49,33.5,33.48,33.5,6700.0,29.5971,29.606,29.5883,29.606,6700.0
2005-02-11 14:00:00,33.5,33.5,33.42,33.43,3600.0,29.606,29.606,29.5353,29.5441,3600.0
2005-02-11 14:05:00,33.42,33.42,33.41,33.42,6400.0,29.5353,29.5353,29.5264,29.5353,6400.0
2005-02-11 14:10:00,33.42,33.45,33.4,33.45,7400.0,29.5353,29.5618,29.5176,29.5618,7400.0
2005-02-11 14:15:00,33.45,33.49,33.45,33.49,4800.0,29.5618,29.5971,29.5618,29.5971,4800.0
2005-02-11 14:20:00,33.49,33.49,33.47,33.47,3300.0,29.5971,29.5971,29.5795,29.5795,3300.0
2005-02-11 14:25:00,33.48,33.49,33.46,33.48,4600.0,29.5883,29.5971,29.5706,29.5883,4600.0
2005-02-11 14:30:00,33.49,33.5,33.46,33.5,10100.0,29.5971,29.606,29.5706,29.606,10100.0
2005-02-11 14:35:00,33.5,33.5,33.49,33.5,11400.0,29.606,29.606,29.5971,29.606,11400.0
2005-02-11 14:40:00,33.5,33.5,33.49,33.5,5100.0,29.606,29.606,29.5971,29.606,5100.0
2005-02-11 14:45:00,33.5,33.5,33.48,33.48,4100.0,29.606,29.606,29.5883,29.5883,4100.0
2005-02-11 14:50:00,33.48,33.52,33.47,33.52,30200.0,29.5883,29.6237,29.5795,29.6237,30200.0
2005-02-11 14:55:00,33.51,33.53,33.5,33.51,3300.0,29.6148,29.6325,29.606,29.6148,3300.0
2005-02-11 15:00:00,33.5,33.53,33.5,33.53,14200.0,29.606,29.6325,29.606,29.6325,14200.0
2005-02-11 15:05:00,33.53,33.54,33.52,33.54,16300.0,29.6325,29.6413,29.6237,29.6413,16300.0
2005-02-11 15:10:00,33.54,33.55,33.54,33.54,12200.0,29.6413,29.6502,29.6413,29.6413,12200.0
2005-02-11 15:15:00,33.54,33.55,33.48,33.48,18300.0,29.6413,29.6502,29.5883,29.5883,18300.0
2005-02-11 15:20:00,33.49,33.53,33.48,33.52,17400.0,29.5971,29.6325,29.5883,29.6237,17400.0
2005-02-11 15:25:00,33.53,33.53,33.44,33.45,9600.0,29.6325,29.6325,29.553,29.5618,9600.0
2005-02-11 15:30:00,33.44,33.44,33.39,33.4,14600.0,29.553,29.553,29.5088,29.5176,14600.0
2005-02-11 15:35:00,33.4,33.45,33.4,33.44,17400.0,29.5176,29.5618,29.5176,29.553,17400.0
2005-02-11 15:40:00,33.44,33.45,33.4,33.43,17300.0,29.553,29.5618,29.5176,29.5441,17300.0
2005-02-11 15:45:00,33.43,33.45,33.42,33.44,11800.0,29.5441,29.5618,29.5353,29.553,11800.0
2005-02-11 15:50:00,33.44,33.47,33.44,33.46,12300.0,29.553,29.5795,29.553,29.5706,12300.0
2005-02-11 15:55:00,33.46,33.48,33.4,33.45,17200.0,29.5706,29.5883,29.5176,29.5618,17200.0
2005-02-14 09:35:00,33.17,33.3,33.14,33.3,35200.0,29.3143,29.4292,29.2878,29.4292,35200.0
2005-02-14 09:40:00,33.26,33.28,33.1,33.18,31100.0,29.3939,29.4115,29.2525,29.3232,31100.0
2005-02-14 09:45:00,33.16,33.16,33.06,33.06,44900.0,29.3055,29.3055,29.2171,29.2171,44900.0
2005-02-14 09:50:00,33.08,33.16,33.07,33.16,36600.0,29.2348,29.3055,29.226,29.3055,36600.0
2005-02-14 09:55:00,33.15,33.27,33.15,33.27,11400.0,29.2967,29.4027,29.2967,29.4027,11400.0
2005-02-14 10:00:00,33.26,33.26,33.14,33.17,17200.0,29.3939,29.3939,29.2878,29.3143,17200.0
2005-02-14 10:05:00,33.17,33.17,33.07,33.09,18500.0,29.3143,29.3143,29.226,29.2436,18500.0
2005-02-14 10:10:00,33.1,33.1,33.08,33.08,16200.0,29.2525,29.2525,29.2348,29.2348,16200.0
2005-02-14 10:15:00,33.09,33.1,33.06,33.06,9100.0,29.2436,29.2525,29.2171,29.2171,9100.0
2005-02-14 10:20:00,33.06,33.14,33.06,33.14,5700.0,29.2171,29.2878,29.2171,29.2878,5700.0
2005-02-14 10:25:00,33.14,33.18,33.14,33.18,9300.0,29.2878,29.3232,29.2878,29.3232,9300.0
2005-02-14 10:30:00,33.19,33.36,33.19,33.35,17800.0,29.332,29.4822,29.332,29.4734,17800.0
2005-02-14 10:35:00,33.36,33.4,33.29,33.29,13800.0,29.4822,29.5176,29.4204,29.4204,13800.0
2005-02-14 10:40:00,33.29,33.29,33.24,33.24,10000.0,29.4204,29.4204,29.3762,29.3762,10000.0
2005-02-14 10:45:00,33.24,33.26,33.23,33.24,10800.0,29.3762,29.3939,29.3674,29.3762,10800.0
2005-02-14 10:50:00,33.24,33.24,33.21,33.21,6500.0,29.3762,29.3762,29.3497,29.3497,6500.0
2005-02-14 10:55:00,33.21,33.22,33.21,33.21,7800.0,29.3497,29.3585,29.3497,29.3497,7800.0
2005-02-14 11:00:00,33.21,33.24,33.19,33.23,8100.0,29.3497,29.3762,29.332,29.3674,8100.0
2005-02-14 11:05:00,33.24,33.38,33.23,33.38,18700.0,29.3762,29.4999,29.3674,29.4999,18700.0
2005-02-14 11:10:00,33.38,33.39,33.38,33.38,17600.0,29.4999,29.5088,29.4999,29.4999,17600.0
2005-02-14 11:15:00,33.38,33.38,33.3,33.34,11500.0,29.4999,29.4999,29.4292,29.4646,11500.0
2005-02-14 11:20:00,33.34,33.37,33.34,33.36,11800.0,29.4646,29.4911,29.4646,29.4822,11800.0
2005-02-14 11:25:00,33.36,33.37,33.29,33.29,7300.0,29.4822,29.4911,29.4204,29.4204,7300.0
2005-02-14 11:30:00,33.29,33.3,33.25,33.27,8700.0,29.4204,29.4292,29.385,29.4027,8700.0
2005-02-14 11:35:00,33.27,33.28,33.26,33.27,15800.0,29.4027,29.4115,29.3939,29.4027,15800.0
2005-02-14 11:40:00,33.27,33.28,33.24,33.26,5000.0,29.4027,29.4115,29.3762,29.3939,5000.0
2005-02-14 11:45:00,33.25,33.25,33.23,33.23,3200.0,29.385,29.385,29.3674,29.3674,3200.0
2005-02-14 11:50:00,33.23,33.24,33.2,33.21,5500.0,29.3674,29.3762,29.3408,29.3497,5500.0
2005-02-14 11:55:00,33.21,33.22,33.2,33.2,2100.0,29.3497,29.3585,29.3408,29.3408,2100.0
2005-02-14 12:00:00,33.21,33.21,33.17,33.17,13300.0,29.3497,29.3497,29.3143,29.3143,13300.0
2005-02-14 12:05:00,33.18,33.21,33.17,33.21,14600.0,29.3232,29.3497,29.3143,29.3497,14600.0
2005-02-14 12:10:00,33.21,33.24,33.2,33.24,39000.0,29.3497,29.3762,29.3408,29.3762,39000.0
2005-02-14 12:15:00,33.24,33.25,33.23,33.24,6600.0,29.3762,29.385,29.3674,29.3762,6600.0
2005-02-14 12:20:00,33.23,33.24,33.21,33.21,7300.0,29.3674,29.3762,29.3497,29.3497,7300.0
2005-02-14 12:25:00,33.21,33.22,33.2,33.2,7000.0,29.3497,29.3585,29.3408,29.3408,7000.0
2005-02-14 12:30:00,33.21,33.22,33.2,33.22,28000.0,29.3497,29.3585,29.3408,29.3585,28000.0
2005-02-14 12:35:00,33.22,33.29,33.22,33.28,17100.0,29.3585,29.4204,29.3585,29.4115,17100.0
2005-02-14 12:40:00,33.28,33.28,33.25,33.26,21300.0,29.4115,29.4115,29.385,29.3939,21300.0
2005-02-14 12:45:00,33.26,33.26,33.25,33.25,9500.0,29.3939,29.3939,29.385,29.385,9500.0
2005-02-14 12:50:00,33.25,33.26,33.23,33.26,6300.0,29.385,29.3939,29.3674,29.3939,6300.0
2005-02-14 12:55:00,33.25,33.26,33.25,33.25,5100.0,29.385,29.3939,29.385,29.385,5100.0
2005-02-14 13:00:00,33.25,33.25,33.22,33.25,7300.0,29.385,29.385,29.3585,29.385,7300.0
2005-02-14 13:05:00,33.25,33.26,33.23,33.23,14000.0,29.385,29.3939,29.3674,29.3674,14000.0
2005-02-14 13:10:00,33.23,33.26,33.22,33.25,3800.0,29.3674,29.3939,29.3585,29.385,3800.0
2005-02-14 13:15:00,33.25,33.28,33.25,33.27,12900.0,29.385,29.4115,29.385,29.4027,12900.0
2005-02-14 13:20:00,33.28,33.32,33.27,33.31,7100.0,29.4115,29.4469,29.4027,29.4381,7100.0
2005-02-14 13:25:00,33.3,33.31,33.27,33.28,11600.0,29.4292,29.4381,29.4027,29.4115,11600.0
2005-02-14 13:30:00,33.27,33.28,33.26,33.27,6900.0,29.4027,29.4115,29.3939,29.4027,6900.0
2005-02-14 13:35:00,33.27,33.27,33.26,33.26,10400.0,29.4027,29.4027,29.3939,29.3939,10400.0
2005-02-14 13:40:00,33.26,33.26,33.25,33.26,9100.0,29.3939,29.3939,29.385,29.3939,9100.0
2005-02-14 13:45:00,33.25,33.26,33.25,33.25,6300.0,29.385,29.3939,29.385,29.385,6300.0
2005-02-14 13:50:00,33.25,33.26,33.25,33.26,6500.0,29.385,29.3939,29.385,29.3939,6500.0
2005-02-14 13:55:00,33.26,33.26,33.24,33.26,9500.0,29.3939,29.3939,29.3762,29.3939,9500.0
2005-02-14 14:00:00,33.25,33.25,33.24,33.24,6500.0,29.385,29.385,29.3762,29.3762,6500.0
2005-02-14 14:05:00,33.24,33.24,33.21,33.23,8700.0,29.3762,29.3762,29.3497,29.3674,8700.0
2005-02-14 14:10:00,33.22,33.22,33.2,33.21,7500.0,29.3585,29.3585,29.3408,29.3497,7500.0
2005-02-14 14:15:00,33.21,33.23,33.21,33.21,7000.0,29.3497,29.3674,29.3497,29.3497,7000.0
2005-02-14 14:20:00,33.21,33.22,33.2,33.21,11700.0,29.3497,29.3585,29.3408,29.3497,11700.0
2005-02-14 14:25:00,33.21,33.23,33.2,33.21,9200.0,29.3497,29.3674,29.3408,29.3497,9200.0
2005-02-14 14:30:00,33.21,33.23,33.07,33.17,42000.0,29.3497,29.3674,29.226,29.3143,42000.0
2005-02-14 14:35:00,33.16,33.2,33.15,33.18,14300.0,29.3055,29.3408,29.2967,29.3232,14300.0
2005-02-14 14:40:00,33.19,33.21,33.18,33.21,9300.0,29.332,29.3497,29.3232,29.3497,9300.0
2005-02-14 14:45:00,33.2,33.24,33.2,33.23,12900.0,29.3408,29.3762,29.3408,29.3674,12900.0
2005-02-14 14:50:00,33.23,33.24,33.22,33.24,6600.0,29.3674,29.3762,29.3585,29.3762,6600.0
2005-02-14 14:55:00,33.24,33.27,33.23,33.26,16100.0,29.3762,29.4027,29.3674,29.3939,16100.0
2005-02-14 15:00:00,33.25,33.25,33.19,33.19,13500.0,29.385,29.385,29.332,29.332,13500.0
2005-02-14 15:05:00,33.18,33.23,33.18,33.22,11400.0,29.3232,29.3674,29.3232,29.3585,11400.0
2005-02-14 15:10:00,33.21,33.22,33.15,33.19,23300.0,29.3497,29.3585,29.2967,29.332,23300.0
2005-02-14 15:15:00,33.19,33.21,33.18,33.21,10300.0,29.332,29.3497,29.3232,29.3497,10300.0
2005-02-14 15:20:00,33.22,33.26,33.21,33.26,12200.0,29.3585,29.3939,29.3497,29.3939,12200.0
2005-02-14 15:25:00,33.26,33.26,33.24,33.25,7400.0,29.3939,29.3939,29.3762,29.385,7400.0
2005-02-14 15:30:00,33.25,33.26,33.24,33.25,10000.0,29.385,29.3939,29.3762,29.385,10000.0
2005-02-14 15:35:00,33.25,33.25,33.18,33.19,15300.0,29.385,29.385,29.3232,29.332,15300.0
2005-02-14 15:40:00,33.19,33.21,33.12,33.18,31400.0,29.332,29.3497,29.2701,29.3232,31400.0
2005-02-14 15:45:00,33.18,33.19,33.14,33.18,20500.0,29.3232,29.332,29.2878,29.3232,20500.0
2005-02-14 15:50:00,33.18,33.19,33.15,33.17,32200.0,29.3232,29.332,29.2967,29.3143,32200.0
2005-02-14 15:55:00,33.16,33.24,33.15,33.21,27200.0,29.3055,29.3762,29.2967,29.3497,27200.0
2005-02-15 09:30:00,33.1,33.13,33.1,33.1,27100.0,29.2525,29.279,29.2525,29.2525,27100.0
2005-02-15 09:35:00,33.1,33.25,33.1,33.15,19700.0,29.2525,29.385,29.2525,29.2967,19700.0
2005-02-15 09:40:00,33.15,33.32,33.12,33.2,15400.0,29.2967,29.4469,29.2701,29.3408,15400.0
2005-02-15 09:45:00,33.21,33.21,33.14,33.18,8800.0,29.3497,29.3497,29.2878,29.3232,8800.0
2005-02-15 09:50:00,33.16,33.2,33.15,33.15,15200.0,29.3055,29.3408,29.2967,29.2967,15200.0
2005-02-15 09:55:00,33.14,33.16,33.09,33.09,17100.0,29.2878,29.3055,29.2436,29.2436,17100.0
2005-02-15 10:00:00,33.06,33.1,32.93,33.09,19900.0,29.2171,29.2525,29.1022,29.2436,19900.0
2005-02-15 10:05:00,33.1,33.14,33.1,33.12,11400.0,29.2525,29.2878,29.2525,29.2701,11400.0
2005-02-15 10:10:00,33.12,33.12,33.07,33.07,17000.0,29.2701,29.2701,29.226,29.226,17000.0
2005-02-15 10:15:00,33.07,33.1,33.07,33.1,9700.0,29.226,29.2525,29.226,29.2525,9700.0
2005-02-15 10:20:00,33.09,33.12,33.07,33.1,11700.0,29.2436,29.2701,29.226,29.2525,11700.0
2005-02-15 10:25:00,33.11,33.11,33.05,33.06,9800.0,29.2613,29.2613,29.2083,29.2171,9800.0
2005-02-15 10:30:00,33.05,33.11,33.05,33.08,22800.0,29.2083,29.2613,29.2083,29.2348,22800.0
2005-02-15 10:35:00,33.07,33.11,33.06,33.09,30300.0,29.226,29.2613,29.2171,29.2436,30300.0
2005-02-15 10:40:00,33.08,33.09,32.95,33.07,18000.0,29.2348,29.2436,29.1199,29.226,18000.0
2005-02-15 10:45:00,33.07,33.1,33.0,33.04,19800.0,29.226,29.2525,29.1641,29.1994,19800.0
2005-02-15 10:50:00,33.06,33.1,33.04,33.08,23000.0,29.2171,29.2525,29.1994,29.2348,23000.0
2005-02-15 10:55:00,33.1,33.11,33.05,33.07,25200.0,29.2525,29.2613,29.2083,29.226,25200.0
2005-02-15 11:00:00,33.08,33.08,33.03,33.06,26800.0,29.2348,29.2348,29.1906,29.2171,26800.0
2005-02-15 11:05:00,33.06,33.1,33.06,33.1,37800.0,29.2171,29.2525,29.2171,29.2525,37800.0
2005-02-15 11:10:00,33.1,33.18,33.1,33.18,26900.0,29.2525,29.3232,29.2525,29.3232,26900.0
2005-02-15 11:15:00,33.18,33.21,33.18,33.21,21200.0,29.3232,29.3497,29.3232,29.3497,21200.0
2005-02-15 11:20:00,33.2,33.2,33.18,33.18,42500.0,29.3408,29.3408,29.3232,29.3232,42500.0
2005-02-15 11:25:00,33.18,33.18,33.12,33.13,12000.0,29.3232,29.3232,29.2701,29.279,12000.0
2005-02-15 11:30:00,33.13,33.14,33.06,33.07,17200.0,29.279,29.2878,29.2171,29.226,17200.0
2005-02-15 11:35:00,33.07,33.12,33.07,33.12,16900.0,29.226,29.2701,29.226,29.2701,16900.0
2005-02-15 11:40:00,33.12,33.13,33.1,33.1,21600.0,29.2701,29.279,29.2525,29.2525,21600.0
2005-02-15 11:45:00,33.11,33.11,33.08,33.09,13500.0,29.2613,29.2613,29.2348,29.2436,13500.0
2005-02-15 11:50:00,33.1,33.1,33.07,33.09,5200.0,29.2525,29.2525,29.226,29.2436,5200.0
2005-02-15 11:55:00,33.09,33.09,33.07,33.08,6500.0,29.2436,29.2436,29.226,29.2348,6500.0
2005-02-15 12:00:00,33.07,33.1,33.07,33.1,6200.0,29.226,29.2525,29.226,29.2525,6200.0
2005-02-15 12:05:00,33.1,33.11,33.09,33.11,8300.0,29.2525,29.2613,29.2436,29.2613,8300.0
2005-02-15 12:10:00,33.11,33.12,33.04,33.08,15200.0,29.2613,29.2701,29.1994,29.2348,15200.0
2005-02-15 12:15:00,33.07,33.1,33.07,33.08,15700.0,29.226,29.2525,29.226,29.2348,15700.0
2005-02-15 12:20:00,33.09,33.09,33.08,33.09,5500.0,29.2436,29.2436,29.2348,29.2436,5500.0
2005-02-15 12:25:00,33.1,33.1,33.07,33.07,7100.0,29.2525,29.2525,29.226,29.226,7100.0
2005-02-15 12:30:00,33.08,33.08,33.04,33.08,14800.0,29.2348,29.2348,29.1994,29.2348,14800.0
2005-02-15 12:35:00,33.08,33.09,33.05,33.08,18800.0,29.2348,29.2436,29.2083,29.2348,18800.0
2005-02-15 12:40:00,33.08,33.12,33.08,33.11,14300.0,29.2348,29.2701,29.2348,29.2613,14300.0
2005-02-15 12:45:00,33.11,33.13,33.1,33.13,6800.0,29.2613,29.279,29.2525,29.279,6800.0
2005-02-15 12:50:00,33.13,33.2,33.13,33.19,20600.0,29.279,29.3408,29.279,29.332,20600.0
2005-02-15 12:55:00,33.2,33.21,33.14,33.14,13500.0,29.3408,29.3497,29.2878,29.2878,13500.0
2005-02-15 13:00:00,33.13,33.18,33.13,33.16,10200.0,29.279,29.3232,29.279,29.3055,10200.0
2005-02-15 13:05:00,33.14,33.15,33.11,33.12,10200.0,29.2878,29.2967,29.2613,29.2701,10200.0
2005-02-15 13:10:00,33.13,33.14,33.09,33.11,8100.0,29.279,29.2878,29.2436,29.2613,8100.0
2005-02-15 13:15:00,33.11,33.13,33.09,33.13,6700.0,29.2613,29.279,29.2436,29.279,6700.0
2005-02-15 13:20:00,33.13,33.13,33.09,33.1,9600.0,29.279,29.279,29.2436,29.2525,9600.0
2005-02-15 13:25:00,33.11,33.12,33.0,33.0,10000.0,29.2613,29.2701,29.1641,29.1641,10000.0
2005-02-15 13:30:00,33.03,33.15,33.0,33.14,24600.0,29.1906,29.2967,29.1641,29.2878,24600.0
2005-02-15 13:35:00,33.14,33.14,33.11,33.11,7200.0,29.2878,29.2878,29.2613,29.2613,7200.0
2005-02-15 13:40:00,33.11,33.12,33.11,33.11,4900.0,29.2613,29.2701,29.2613,29.2613,4900.0
2005-02-15 13:45:00,33.11,33.12,33.1,33.11,8600.0,29.2613,29.2701,29.2525,29.2613,8600.0
2005-02-15 13:50:00,33.11,33.12,33.02,33.03,12600.0,29.2613,29.2701,29.1818,29.1906,12600.0
2005-02-15 13:55:00,33.02,33.13,33.02,33.12,8200.0,29.1818,29.279,29.1818,29.2701,8200.0
2005-02-15 14:00:00,33.11,33.12,33.04,33.04,7400.0,29.2613,29.2701,29.1994,29.1994,7400.0
2005-02-15 14:05:00,33.05,33.11,33.04,33.09,12900.0,29.2083,29.2613,29.1994,29.2436,12900.0
2005-02-15 14:10:00,33.09,33.12,33.09,33.11,7200.0,29.2436,29.2701,29.2436,29.2613,7200.0
2005-02-15 14:15:00,33.11,33.11,33.05,33.09,7100.0,29.2613,29.2613,29.2083,29.2436,7100.0
2005-02-15 14:20:00,33.09,33.13,33.09,33.11,6700.0,29.2436,29.279,29.2436,29.2613,6700.0
2005-02-15 14:25:00,33.11,33.15,33.1,33.12,13000.0,29.2613,29.2967,29.2525,29.2701,13000.0
2005-02-15 14:30:00,33.13,33.13,33.1,33.1,10300.0,29.279,29.279,29.2525,29.2525,10300.0
2005-02-15 14:35:00,33.1,33.1,33.05,33.07,7800.0,29.2525,29.2525,29.2083,29.226,7800.0
2005-02-15 14:40:00,33.07,33.08,33.05,33.05,20200.0,29.226,29.2348,29.2083,29.2083,20200.0
2005-02-15 14:45:00,33.06,33.1,33.05,33.09,20900.0,29.2171,29.2525,29.2083,29.2436,20900.0
2005-02-15 14:50:00,33.09,33.09,33.06,33.06,10200.0,29.2436,29.2436,29.2171,29.2171,10200.0
2005-02-15 14:55:00,33.06,33.08,33.05,33.08,17900.0,29.2171,29.2348,29.2083,29.2348,17900.0
2005-02-15 15:00:00,33.09,33.1,33.07,33.08,11200.0,29.2436,29.2525,29.226,29.2348,11200.0
2005-02-15 15:05:00,33.08,33.09,33.05,33.09,10700.0,29.2348,29.2436,29.2083,29.2436,10700.0
2005-02-15 15:10:00,33.09,33.12,33.08,33.11,13300.0,29.2436,29.2701,29.2348,29.2613,13300.0
2005-02-15 15:15:00,33.11,33.15,33.11,33.13,10800.0,29.2613,29.2967,29.2613,29.279,10800.0
2005-02-15 15:20:00,33.13,33.15,33.08,33.12,15300.0,29.279,29.2967,29.2348,29.2701,15300.0
2005-02-15 15:25:00,33.14,33.18,33.12,33.13,14200.0,29.2878,29.3232,29.2701,29.279,14200.0
2005-02-15 15:30:00,33.14,33.17,33.11,33.16,20800.0,29.2878,29.3143,29.2613,29.3055,20800.0
2005-02-15 15:35:00,33.17,33.17,33.09,33.15,18700.0,29.3143,29.3143,29.2436,29.2967,18700.0
2005-02-15 15:40:00,33.15,33.17,33.14,33.15,11900.0,29.2967,29.3143,29.2878,29.2967,11900.0
2005-02-15 15:45:00,33.15,33.17,33.12,33.14,10200.0,29.2967,29.3143,29.2701,29.2878,10200.0
2005-02-15 15:50:00,33.12,33.15,33.12,33.12,12100.0,29.2701,29.2967,29.2701,29.2701,12100.0
2005-02-15 15:55:00,33.12,33.14,33.1,33.11,34600.0,29.2701,29.2878,29.2525,29.2613,34600.0
2005-02-16 09:30:00,33.07,33.07,33.05,33.07,24800.0,29.226,29.226,29.2083,29.226,24800.0
2005-02-16 09:35:00,33.05,33.09,32.98,33.08,23900.0,29.2083,29.2436,29.1464,29.2348,23900.0
2005-02-16 09:40:00,33.08,33.17,33.0,33.17,17600.0,29.2348,29.3143,29.1641,29.3143,17600.0
2005-02-16 09:45:00,33.16,33.17,33.05,33.08,12300.0,29.3055,29.3143,29.2083,29.2348,12300.0
2005-02-16 09:50:00,33.08,33.14,33.08,33.12,10200.0,29.2348,29.2878,29.2348,29.2701,10200.0
2005-02-16 09:55:00,33.12,33.12,33.07,33.08,7800.0,29.2701,29.2701,29.226,29.2348,7800.0
2005-02-16 10:00:00,33.1,33.12,33.06,33.09,10600.0,29.2525,29.2701,29.2171,29.2436,10600.0
2005-02-16 10:05:00,33.1,33.17,33.1,33.16,11800.0,29.2525,29.3143,29.2525,29.3055,11800.0
2005-02-16 10:10:00,33.16,33.17,33.1,33.13,8400.0,29.3055,29.3143,29.2525,29.279,8400.0
2005-02-16 10:15:00,33.12,33.19,33.12,33.19,4700.0,29.2701,29.332,29.2701,29.332,4700.0
2005-02-16 10:20:00,33.16,33.18,33.14,33.16,5400.0,29.3055,29.3232,29.2878,29.3055,5400.0
2005-02-16 10:25:00,33.16,33.16,33.11,33.13,11900.0,29.3055,29.3055,29.2613,29.279,11900.0
2005-02-16 10:30:00,33.14,33.15,33.13,33.15,8600.0,29.2878,29.2967,29.279,29.2967,8600.0
2005-02-16 10:35:00,33.15,33.15,33.1,33.12,13500.0,29.2967,29.2967,29.2525,29.2701,13500.0
2005-02-16 10:40:00,33.11,33.17,33.1,33.17,31500.0,29.2613,29.3143,29.2525,29.3143,31500.0
2005-02-16 10:45:00,33.17,33.19,33.15,33.19,32300.0,29.3143,29.332,29.2967,29.332,32300.0
2005-02-16 10:50:00,33.19,33.21,33.12,33.13,11200.0,29.332,29.3497,29.2701,29.279,11200.0
2005-02-16 10:55:00,33.13,33.14,33.12,33.13,8400.0,29.279,29.2878,29.2701,29.279,8400.0
2005-02-16 11:00:00,33.12,33.16,33.12,33.14,10500.0,29.2701,29.3055,29.2701,29.2878,10500.0
2005-02-16 11:05:00,33.13,33.14,33.09,33.13,17800.0,29.279,29.2878,29.2436,29.279,17800.0
2005-02-16 11:10:00,33.12,33.13,33.1,33.11,14200.0,29.2701,29.279,29.2525,29.2613,14200.0
2005-02-16 11:15:00,33.1,33.16,33.1,33.13,9000.0,29.2525,29.3055,29.2525,29.279,9000.0
2005-02-16 11:20:00,33.13,33.13,33.07,33.08,14400.0,29.279,29.279,29.226,29.2348,14400.0
2005-02-16 11:25:00,33.08,33.08,33.06,33.07,9500.0,29.2348,29.2348,29.2171,29.226,9500.0
2005-02-16 11:30:00,33.05,33.06,33.05,33.06,8700.0,29.2083,29.2171,29.2083,29.2171,8700.0
2005-02-16 11:35:00,33.06,33.09,33.05,33.09,10400.0,29.2171,29.2436,29.2083,29.2436,10400.0
2005-02-16 11:40:00,33.1,33.15,33.09,33.13,8700.0,29.2525,29.2967,29.2436,29.279,8700.0
2005-02-16 11:45:00,33.12,33.13,33.12,33.13,6300.0,29.2701,29.279,29.2701,29.279,6300.0
2005-02-16 11:50:00,33.13,33.13,33.09,33.1,11300.0,29.279,29.279,29.2436,29.2525,11300.0
2005-02-16 11:55:00,33.1,33.1,33.07,33.09,4700.0,29.2525,29.2525,29.226,29.2436,4700.0
2005-02-16 12:00:00,33.09,33.09,33.01,33.02,7800.0,29.2436,29.2436,29.1729,29.1818,7800.0
2005-02-16 12:05:00,33.01,33.05,32.94,33.04,25100.0,29.1729,29.2083,29.1111,29.1994,25100.0
2005-02-16 12:10:00,33.04,33.05,33.0,33.0,3700.0,29.1994,29.2083,29.1641,29.1641,3700.0
2005-02-16 12:15:00,33.02,33.03,33.0,33.03,4400.0,29.1818,29.1906,29.1641,29.1906,4400.0
2005-02-16 12:20:00,33.02,33.5,32.99,33.3,139900.0,29.1818,29.606,29.1553,29.4292,139900.0
2005-02-16 12:25:00,33.3,33.5,33.25,33.36,79200.0,29.4292,29.606,29.385,29.4822,79200.0
2005-02-16 12:30:00,33.36,33.36,33.24,33.24,55300.0,29.4822,29.4822,29.3762,29.3762,55300.0
2005-02-16 12:35:00,33.24,33.3,33.21,33.3,28300.0,29.3762,29.4292,29.3497,29.4292,28300.0
2005-02-16 12:40:00,33.3,33.45,33.3,33.4,45100.0,29.4292,29.5618,29.4292,29.5176,45100.0
2005-02-16 12:45:00,33.43,33.49,33.39,33.47,27600.0,29.5441,29.5971,29.5088,29.5795,27600.0
2005-02-16 12:50:00,33.47,33.52,33.45,33.52,55900.0,29.5795,29.6237,29.5618,29.6237,55900.0
2005-02-16 12:55:00,33.52,33.52,33.35,33.36,22200.0,29.6237,29.6237,29.4734,29.4822,22200.0
2005-02-16 13:00:00,33.36,33.37,33.34,33.37,14900.0,29.4822,29.4911,29.4646,29.4911,14900.0
2005-02-16 13:05:00,33.37,33.43,33.37,33.42,12100.0,29.4911,29.5441,29.4911,29.5353,12100.0
2005-02-16 13:10:00,33.43,33.43,33.29,33.29,9200.0,29.5441,29.5441,29.4204,29.4204,9200.0
2005-02-16 13:15:00,33.28,33.3,33.2,33.2,17900.0,29.4115,29.4292,29.3408,29.3408,17900.0
2005-02-16 13:20:00,33.2,33.28,33.19,33.2,14400.0,29.3408,29.4115,29.332,29.3408,14400.0
2005-02-16 13:25:00,33.19,33.29,33.18,33.28,25800.0,29.332,29.4204,29.3232,29.4115,25800.0
2005-02-16 13:30:00,33.29,33.32,33.22,33.22,8600.0,29.4204,29.4469,29.3585,29.3585,8600.0
2005-02-16 13:35:00,33.22,33.34,33.2,33.33,13000.0,29.3585,29.4646,29.3408,29.4557,13000.0
2005-02-16 13:40:00,33.3,33.3,33.24,33.25,7500.0,29.4292,29.4292,29.3762,29.385,7500.0
2005-02-16 13:45:00,33.25,33.25,33.2,33.21,8900.0,29.385,29.385,29.3408,29.3497,8900.0
2005-02-16 13:50:00,33.2,33.21,33.14,33.15,16700.0,29.3408,29.3497,29.2878,29.2967,16700.0
2005-02-16 13:55:00,33.15,33.21,33.15,33.16,11700.0,29.2967,29.3497,29.2967,29.3055,11700.0
2005-02-16 14:00:00,33.15,33.17,33.12,33.15,17500.0,29.2967,29.3143,29.2701,29.2967,17500.0
2005-02-16 14:05:00,33.15,33.29,33.15,33.29,16200.0,29.2967,29.4204,29.2967,29.4204,16200.0
2005-02-16 14:10:00,33.28,33.28,33.23,33.23,8900.0,29.4115,29.4115,29.3674,29.3674,8900.0
2005-02-16 14:15:00,33.22,33.22,33.19,33.21,7800.0,29.3585,29.3585,29.332,29.3497,7800.0
2005-02-16 14:20:00,33.21,33.23,33.18,33.23,18500.0,29.3497,29.3674,29.3232,29.3674,18500.0
2005-02-16 14:25:00,33.23,33.33,33.23,33.26,11000.0,29.3674,29.4557,29.3674,29.3939,11000.0
2005-02-16 14:30:00,33.26,33.33,33.26,33.33,17800.0,29.3939,29.4557,29.3939,29.4557,17800.0
2005-02-16 14:35:00,33.32,33.36,33.31,33.33,14200.0,29.4469,29.4822,29.4381,29.4557,14200.0
2005-02-16 14:40:00,33.32,33.35,33.27,33.35,17700.0,29.4469,29.4734,29.4027,29.4734,17700.0
2005-02-16 14:45:00,33.35,33.41,33.34,33.39,13400.0,29.4734,29.5264,29.4646,29.5088,13400.0
2005-02-16 14:50:00,33.38,33.46,33.38,33.45,18700.0,29.4999,29.5706,29.4999,29.5618,18700.0
2005-02-16 14:55:00,33.44,33.51,33.41,33.49,20600.0,29.553,29.6148,29.5264,29.5971,20600.0
2005-02-16 15:00:00,33.48,33.49,33.37,33.38,13500.0,29.5883,29.5971,29.4911,29.4999,13500.0
2005-02-16 15:05:00,33.38,33.44,33.36,33.44,15200.0,29.4999,29.553,29.4822,29.553,15200.0
2005-02-16 15:10:00,33.44,33.46,33.41,33.41,17200.0,29.553,29.5706,29.5264,29.5264,17200.0
2005-02-16 15:15:00,33.4,33.4,33.38,33.4,10900.0,29.5176,29.5176,29.4999,29.5176,10900.0
2005-02-16 15:20:00,33.41,33.41,33.39,33.4,11700.0,29.5264,29.5264,29.5088,29.5176,11700.0
2005-02-16 15:25:00,33.4,33.46,33.38,33.44,22100.0,29.5176,29.5706,29.4999,29.553,22100.0
2005-02-16 15:30:00,33.45,33.49,33.44,33.46,22600.0,29.5618,29.5971,29.553,29.5706,22600.0
2005-02-16 15:35:00,33.44,33.46,33.38,33.38,10600.0,29.553,29.5706,29.4999,29.4999,10600.0
2005-02-16 15:40:00,33.38,33.44,33.37,33.44,21000.0,29.4999,29.553,29.4911,29.553,21000.0
2005-02-16 15:45:00,33.44,33.44,33.42,33.43,13800.0,29.553,29.553,29.5353,29.5441,13800.0
2005-02-16 15:50:00,33.42,33.45,33.42,33.44,21200.0,29.5353,29.5618,29.5353,29.553,21200.0
2005-02-16 15:55:00,33.44,33.5,33.43,33.47,40500.0,29.553,29.606,29.5441,29.5795,40500.0
2005-02-17 09:35:00,33.6,33.7,33.5,33.58,46000.0,29.6944,29.7827,29.606,29.6767,46000.0
2005-02-17 09:40:00,33.58,33.64,33.54,33.54,20700.0,29.6767,29.7297,29.6413,29.6413,20700.0
2005-02-17 09:45:00,33.55,33.56,33.5,33.54,26500.0,29.6502,29.659,29.606,29.6413,26500.0
2005-02-17 09:50:00,33.54,33.58,33.51,33.54,15700.0,29.6413,29.6767,29.6148,29.6413,15700.0
2005-02-17 09:55:00,33.52,33.52,33.41,33.41,21600.0,29.6237,29.6237,29.5264,29.5264,21600.0
2005-02-17 10:00:00,33.41,33.51,33.37,33.49,19600.0,29.5264,29.6148,29.4911,29.5971,19600.0
2005-02-17 10:05:00,33.49,33.52,33.45,33.52,12000.0,29.5971,29.6237,29.5618,29.6237,12000.0
2005-02-17 10:10:00,33.48,33.48,33.41,33.46,10800.0,29.5883,29.5883,29.5264,29.5706,10800.0
2005-02-17 10:15:00,33.47,33.48,33.45,33.47,12100.0,29.5795,29.5883,29.5618,29.5795,12100.0
2005-02-17 10:20:00,33.47,33.5,33.46,33.49,5700.0,29.5795,29.606,29.5706,29.5971,5700.0
2005-02-17 10:25:00,33.49,33.56,33.46,33.53,11100.0,29.5971,29.659,29.5706,29.6325,11100.0
2005-02-17 10:30:00,33.55,33.55,33.47,33.52,15900.0,29.6502,29.6502,29.5795,29.6237,15900.0
2005-02-17 10:35:00,33.52,33.52,33.48,33.51,9100.0,29.6237,29.6237,29.5883,29.6148,9100.0
2005-02-17 10:40:00,33.52,33.65,33.52,33.6,16900.0,29.6237,29.7385,29.6237,29.6944,16900.0
2005-02-17 10:45:00,33.58,33.58,33.51,33.51,11900.0,29.6767,29.6767,29.6148,29.6148,11900.0
2005-02-17 10:50:00,33.51,33.53,33.51,33.52,7900.0,29.6148,29.6325,29.6148,29.6237,7900.0
2005-02-17 10:55:00,33.54,33.57,33.53,33.56,14400.0,29.6413,29.6678,29.6325,29.659,14400.0
2005-02-17 11:00:00,33.57,33.57,33.54,33.57,15100.0,29.6678,29.6678,29.6413,29.6678,15100.0
2005-02-17 11:05:00,33.57,33.65,33.57,33.63,20700.0,29.6678,29.7385,29.6678,29.7209,20700.0
2005-02-17 11:10:00,33.63,33.65,33.63,33.65,4600.0,29.7209,29.7385,29.7209,29.7385,4600.0
2005-02-17 11:15:00,33.64,33.66,33.63,33.64,11500.0,29.7297,29.7474,29.7209,29.7297,11500.0
2005-02-17 11:20:00,33.61,33.85,33.61,33.7,39400.0,29.7032,29.9153,29.7032,29.7827,39400.0
2005-02-17 11:25:00,33.67,33.67,33.64,33.65,2800.0,29.7562,29.7562,29.7297,29.7385,2800.0
2005-02-17 11:30:00,33.65,33.66,33.65,33.66,8000.0,29.7385,29.7474,29.7385,29.7474,8000.0
2005-02-17 11:35:00,33.65,33.68,33.64,33.67,7000.0,29.7385,29.7651,29.7297,29.7562,7000.0
2005-02-17 11:40:00,33.68,33.68,33.66,33.67,11900.0,29.7651,29.7651,29.7474,29.7562,11900.0
2005-02-17 11:45:00,33.66,33.67,33.62,33.64,10000.0,29.7474,29.7562,29.712,29.7297,10000.0
2005-02-17 11:50:00,33.64,33.64,33.59,33.6,7000.0,29.7297,29.7297,29.6855,29.6944,7000.0
2005-02-17 11:55:00,33.6,33.63,33.59,33.62,5500.0,29.6944,29.7209,29.6855,29.712,5500.0
2005-02-17 12:00:00,33.62,33.68,33.62,33.67,6400.0,29.712,29.7651,29.712,29.7562,6400.0
2005-02-17 12:05:00,33.68,33.68,33.62,33.64,4700.0,29.7651,29.7651,29.712,29.7297,4700.0
2005-02-17 12:10:00,33.64,33.66,33.64,33.65,7000.0,29.7297,29.7474,29.7297,29.7385,7000.0
2005-02-17 12:15:00,33.65,33.68,33.65,33.67,9100.0,29.7385,29.7651,29.7385,29.7562,9100.0
2005-02-17 12:20:00,33.67,33.69,33.65,33.69,26600.0,29.7562,29.7739,29.7385,29.7739,26600.0
2005-02-17 12:25:00,33.69,33.76,33.66,33.66,31300.0,29.7739,29.8358,29.7474,29.7474,31300.0
2005-02-17 12:30:00,33.65,33.66,33.63,33.63,7500.0,29.7385,29.7474,29.7209,29.7209,7500.0
2005-02-17 12:35:00,33.62,33.64,33.62,33.64,4900.0,29.712,29.7297,29.712,29.7297,4900.0
2005-02-17 12:40:00,33.64,33.66,33.64,33.64,16000.0,29.7297,29.7474,29.7297,29.7297,16000.0
2005-02-17 12:45:00,33.64,33.64,33.62,33.63,4500.0,29.7297,29.7297,29.712,29.7209,4500.0
2005-02-17 12:50:00,33.64,33.65,33.63,33.64,7800.0,29.7297,29.7385,29.7209,29.7297,7800.0
2005-02-17 12:55:00,33.65,33.71,33.65,33.71,22600.0,29.7385,29.7916,29.7385,29.7916,22600.0
2005-02-17 13:00:00,33.72,33.76,33.72,33.75,14500.0,29.8004,29.8358,29.8004,29.8269,14500.0
2005-02-17 13:05:00,33.75,33.76,33.7,33.7,15000.0,29.8269,29.8358,29.7827,29.7827,15000.0
2005-02-17 13:10:00,33.71,33.72,33.71,33.71,4900.0,29.7916,29.8004,29.7916,29.7916,4900.0
2005-02-17 13:15:00,33.71,33.72,33.69,33.71,13500.0,29.7916,29.8004,29.7739,29.7916,13500.0
2005-02-17 13:20:00,33.7,33.77,33.7,33.75,13800.0,29.7827,29.8446,29.7827,29.8269,13800.0
2005-02-17 13:25:00,33.75,33.76,33.74,33.74,11200.0,29.8269,29.8358,29.8181,29.8181,11200.0
2005-02-17 13:30:00,33.74,33.78,33.74,33.75,34000.0,29.8181,29.8534,29.8181,29.8269,34000.0
2005-02-17 13:35:00,33.76,33.85,33.76,33.84,10700.0,29.8358,29.9153,29.8358,29.9065,10700.0
2005-02-17 13:40:00,33.84,33.89,33.8,33.82,20900.0,29.9065,29.9506,29.8711,29.8888,20900.0
2005-02-17 13:45:00,33.81,33.87,33.81,33.82,8400.0,29.8799,29.933,29.8799,29.8888,8400.0
2005-02-17 13:50:00,33.83,33.83,33.79,33.82,13200.0,29.8976,29.8976,29.8623,29.8888,13200.0
2005-02-17 13:55:00,33.82,33.97,33.82,33.97,18300.0,29.8888,30.0213,29.8888,30.0213,18300.0
2005-02-17 14:00:00,33.95,33.98,33.89,33.9,48300.0,30.0037,30.0302,29.9506,29.9595,48300.0
2005-02-17 14:05:00,33.9,33.92,33.82,33.83,9900.0,29.9595,29.9772,29.8888,29.8976,9900.0
2005-02-17 14:10:00,33.83,33.83,33.79,33.81,46600.0,29.8976,29.8976,29.8623,29.8799,46600.0
2005-02-17 14:15:00,33.81,33.83,33.8,33.82,12400.0,29.8799,29.8976,29.8711,29.8888,12400.0
2005-02-17 14:20:00,33.82,33.88,33.8,33.85,14500.0,29.8888,29.9418,29.8711,29.9153,14500.0
2005-02-17 14:25:00,33.84,33.84,33.8,33.81,6100.0,29.9065,29.9065,29.8711,29.8799,6100.0
2005-02-17 14:30:00,33.81,33.81,33.77,33.78,53200.0,29.8799,29.8799,29.8446,29.8534,53200.0
2005-02-17 14:35:00,33.78,33.79,33.77,33.77,7600.0,29.8534,29.8623,29.8446,29.8446,7600.0
2005-02-17 14:40:00,33.76,33.79,33.73,33.73,25800.0,29.8358,29.8623,29.8092,29.8092,25800.0
2005-02-17 14:45:00,33.72,33.72,33.69,33.69,40100.0,29.8004,29.8004,29.7739,29.7739,40100.0
2005-02-17 14:50:00,33.7,33.75,33.69,33.74,9100.0,29.7827,29.8269,29.7739,29.8181,9100.0
2005-02-17 14:55:00,33.73,33.73,33.66,33.73,8400.0,29.8092,29.8092,29.7474,29.8092,8400.0
2005-02-17 15:00:00,33.74,33.77,33.71,33.73,17100.0,29.8181,29.8446,29.7916,29.8092,17100.0
2005-02-17 15:05:00,33.72,33.73,33.69,33.71,33500.0,29.8004,29.8092,29.7739,29.7916,33500.0
2005-02-17 15:10:00,33.71,33.73,33.68,33.69,39300.0,29.7916,29.8092,29.7651,29.7739,39300.0
2005-02-17 15:15:00,33.7,33.71,33.68,33.69,29000.0,29.7827,29.7916,29.7651,29.7739,29000.0
2005-02-17 15:20:00,33.69,33.73,33.66,33.67,49400.0,29.7739,29.8092,29.7474,29.7562,49400.0
2005-02-17 15:25:00,33.68,33.71,33.68,33.7,20800.0,29.7651,29.7916,29.7651,29.7827,20800.0
2005-02-17 15:30:00,33.71,33.73,33.68,33.73,27700.0,29.7916,29.8092,29.7651,29.8092,27700.0
2005-02-17 15:35:00,33.72,33.74,33.7,33.74,14900.0,29.8004,29.8181,29.7827,29.8181,14900.0
2005-02-17 15:40:00,33.75,33.76,33.73,33.73,18300.0,29.8269,29.8358,29.8092,29.8092,18300.0
2005-02-17 15:45:00,33.72,33.74,33.68,33.69,27000.0,29.8004,29.8181,29.7651,29.7739,27000.0
2005-02-17 15:50:00,33.69,33.71,33.69,33.71,51000.0,29.7739,29.7916,29.7739,29.7916,51000.0
2005-02-17 15:55:00,33.7,33.71,33.66,33.67,52400.0,29.7827,29.7916,29.7474,29.7562,52400.0
2005-02-18 09:30:00,33.75,33.75,33.67,33.68,56600.0,29.8269,29.8269,29.7562,29.7651,56600.0
2005-02-18 09:35:00,33.68,33.74,33.67,33.68,44600.0,29.7651,29.8181,29.7562,29.7651,44600.0
2005-02-18 09:40:00,33.68,33.7,33.64,33.66,51400.0,29.7651,29.7827,29.7297,29.7474,51400.0
2005-02-18 09:45:00,33.67,33.69,33.66,33.68,40000.0,29.7562,29.7739,29.7474,29.7651,40000.0
2005-02-18 09:50:00,33.67,33.71,33.66,33.68,103800.0,29.7562,29.7916,29.7474,29.7651,103800.0
2005-02-18 09:55:00,33.71,33.72,33.68,33.68,30900.0,29.7916,29.8004,29.7651,29.7651,30900.0
2005-02-18 10:00:00,33.68,33.88,33.68,33.84,22600.0,29.7651,29.9418,29.7651,29.9065,22600.0
2005-02-18 10:05:00,33.85,33.89,33.72,33.74,19200.0,29.9153,29.9506,29.8004,29.8181,19200.0
2005-02-18 10:10:00,33.72,33.75,33.65,33.68,13000.0,29.8004,29.8269,29.7385,29.7651,13000.0
2005-02-18 10:15:00,33.65,33.68,33.6,33.6,16100.0,29.7385,29.7651,29.6944,29.6944,16100.0
2005-02-18 10:20:00,33.6,33.68,33.57,33.57,18700.0,29.6944,29.7651,29.6678,29.6678,18700.0
2005-02-18 10:25:00,33.58,33.6,33.58,33.6,5000.0,29.6767,29.6944,29.6767,29.6944,5000.0
2005-02-18 10:30:00,33.59,33.65,33.59,33.65,8400.0,29.6855,29.7385,29.6855,29.7385,8400.0
2005-02-18 10:35:00,33.65,33.68,33.59,33.59,10800.0,29.7385,29.7651,29.6855,29.6855,10800.0
2005-02-18 10:40:00,33.59,33.59,33.5,33.5,11400.0,29.6855,29.6855,29.606,29.606,11400.0
2005-02-18 10:45:00,33.5,33.5,33.47,33.47,11100.0,29.606,29.606,29.5795,29.5795,11100.0
2005-02-18 10:50:00,33.47,33.53,33.46,33.53,7000.0,29.5795,29.6325,29.5706,29.6325,7000.0
2005-02-18 10:55:00,33.55,33.57,33.54,33.56,3500.0,29.6502,29.6678,29.6413,29.659,3500.0
2005-02-18 11:00:00,33.57,33.59,33.51,33.54,7100.0,29.6678,29.6855,29.6148,29.6413,7100.0
2005-02-18 11:05:00,33.51,33.55,33.51,33.55,14800.0,29.6148,29.6502,29.6148,29.6502,14800.0
2005-02-18 11:10:00,33.55,33.58,33.55,33.56,5000.0,29.6502,29.6767,29.6502,29.659,5000.0
2005-02-18 11:15:00,33.57,33.57,33.47,33.47,6800.0,29.6678,29.6678,29.5795,29.5795,6800.0
2005-02-18 11:20:00,33.46,33.46,33.43,33.43,10900.0,29.5706,29.5706,29.5441,29.5441,10900.0
2005-02-18 11:25:00,33.44,33.47,33.44,33.47,6600.0,29.553,29.5795,29.553,29.5795,6600.0
2005-02-18 11:30:00,33.47,33.49,33.43,33.46,11300.0,29.5795,29.5971,29.5441,29.5706,11300.0
2005-02-18 11:35:00,33.47,33.47,33.46,33.46,5000.0,29.5795,29.5795,29.5706,29.5706,5000.0
2005-02-18 11:40:00,33.47,33.47,33.4,33.4,6600.0,29.5795,29.5795,29.5176,29.5176,6600.0
2005-02-18 11:45:00,33.39,33.39,33.35,33.36,12300.0,29.5088,29.5088,29.4734,29.4822,12300.0
2005-02-18 11:50:00,33.36,33.37,33.26,33.27,22400.0,29.4822,29.4911,29.3939,29.4027,22400.0
2005-02-18 11:55:00,33.28,33.33,33.28,33.32,4000.0,29.4115,29.4557,29.4115,29.4469,4000.0
2005-02-18 12:00:00,33.32,33.38,33.32,33.38,5000.0,29.4469,29.4999,29.4469,29.4999,5000.0
2005-02-18 12:05:00,33.38,33.47,33.34,33.34,8300.0,29.4999,29.5795,29.4646,29.4646,8300.0
2005-02-18 12:10:00,33.34,33.36,33.34,33.35,2900.0,29.4646,29.4822,29.4646,29.4734,2900.0
2005-02-18 12:15:00,33.34,33.36,33.33,33.36,5000.0,29.4646,29.4822,29.4557,29.4822,5000.0
2005-02-18 12:20:00,33.36,33.38,33.36,33.38,1800.0,29.4822,29.4999,29.4822,29.4999,1800.0
2005-02-18 12:25:00,33.38,33.41,33.38,33.4,3400.0,29.4999,29.5264,29.4999,29.5176,3400.0
2005-02-18 12:30:00,33.41,33.43,33.41,33.43,2700.0,29.5264,29.5441,29.5264,29.5441,2700.0
2005-02-18 12:35:00,33.43,33.44,33.43,33.43,3200.0,29.5441,29.553,29.5441,29.5441,3200.0
2005-02-18 12:40:00,33.44,33.46,33.43,33.46,3400.0,29.553,29.5706,29.5441,29.5706,3400.0
2005-02-18 12:45:00,33.47,33.48,33.46,33.48,3000.0,29.5795,29.5883,29.5706,29.5883,3000.0
2005-02-18 12:50:00,33.48,33.53,33.48,33.49,11000.0,29.5883,29.6325,29.5883,29.5971,11000.0
2005-02-18 12:55:00,33.49,33.5,33.48,33.48,2600.0,29.5971,29.606,29.5883,29.5883,2600.0
2005-02-18 13:00:00,33.49,33.5,33.49,33.5,10500.0,29.5971,29.606,29.5971,29.606,10500.0
2005-02-18 13:05:00,33.49,33.49,33.47,33.49,4600.0,29.5971,29.5971,29.5795,29.5971,4600.0
2005-02-18 13:10:00,33.49,33.49,33.41,33.41,4900.0,29.5971,29.5971,29.5264,29.5264,4900.0
2005-02-18 13:15:00,33.41,33.41,33.4,33.41,1500.0,29.5264,29.5264,29.5176,29.5264,1500.0
2005-02-18 13:20:00,33.41,33.41,33.41,33.41,1400.0,29.5264,29.5264,29.5264,29.5264,1400.0
2005-02-18 13:25:00,33.42,33.47,33.41,33.47,9600.0,29.5353,29.5795,29.5264,29.5795,9600.0
2005-02-18 13:30:00,33.48,33.51,33.47,33.51,16200.0,29.5883,29.6148,29.5795,29.6148,16200.0
2005-02-18 13:35:00,33.51,33.55,33.5,33.55,8700.0,29.6148,29.6502,29.606,29.6502,8700.0
2005-02-18 13:40:00,33.56,33.56,33.48,33.48,8600.0,29.659,29.659,29.5883,29.5883,8600.0
2005-02-18 13:45:00,33.47,33.49,33.46,33.49,2800.0,29.5795,29.5971,29.5706,29.5971,2800.0
2005-02-18 13:50:00,33.49,33.49,33.48,33.48,3400.0,29.5971,29.5971,29.5883,29.5883,3400.0
2005-02-18 13:55:00,33.49,33.49,33.49,33.49,3900.0,29.5971,29.5971,29.5971,29.5971,3900.0
2005-02-18 14:00:00,33.5,33.53,33.48,33.48,21800.0,29.606,29.6325,29.5883,29.5883,21800.0
2005-02-18 14:05:00,33.48,33.49,33.48,33.49,2300.0,29.5883,29.5971,29.5883,29.5971,2300.0
2005-02-18 14:10:00,33.49,33.5,33.49,33.5,7100.0,29.5971,29.606,29.5971,29.606,7100.0
2005-02-18 14:15:00,33.5,33.5,33.49,33.49,3000.0,29.606,29.606,29.5971,29.5971,3000.0
2005-02-18 14:20:00,33.5,33.5,33.49,33.5,2600.0,29.606,29.606,29.5971,29.606,2600.0
2005-02-18 14:25:00,33.5,33.5,33.49,33.5,1400.0,29.606,29.606,29.5971,29.606,1400.0
2005-02-18 14:30:00,33.5,33.5,33.49,33.49,4800.0,29.606,29.606,29.5971,29.5971,4800.0
2005-02-18 14:35:00,33.5,33.5,33.49,33.5,4900.0,29.606,29.606,29.5971,29.606,4900.0
2005-02-18 14:40:00,33.5,33.5,33.49,33.49,4500.0,29.606,29.606,29.5971,29.5971,4500.0
2005-02-18 14:45:00,33.49,33.5,33.49,33.49,4200.0,29.5971,29.606,29.5971,29.5971,4200.0
2005-02-18 14:50:00,33.5,33.5,33.45,33.46,6400.0,29.606,29.606,29.5618,29.5706,6400.0
2005-02-18 14:55:00,33.45,33.46,33.38,33.39,20400.0,29.5618,29.5706,29.4999,29.5088,20400.0
2005-02-18 15:00:00,33.39,33.39,33.37,33.37,9400.0,29.5088,29.5088,29.4911,29.4911,9400.0
2005-02-18 15:05:00,33.38,33.38,33.35,33.36,4100.0,29.4999,29.4999,29.4734,29.4822,4100.0
2005-02-18 15:10:00,33.36,33.38,33.36,33.36,9600.0,29.4822,29.4999,29.4822,29.4822,9600.0
2005-02-18 15:15:00,33.37,33.37,33.36,33.36,10800.0,29.4911,29.4911,29.4822,29.4822,10800.0
2005-02-18 15:20:00,33.37,33.4,33.35,33.39,7300.0,29.4911,29.5176,29.4734,29.5088,7300.0
2005-02-18 15:25:00,33.39,33.44,33.38,33.44,20100.0,29.5088,29.553,29.4999,29.553,20100.0
2005-02-18 15:30:00,33.44,33.45,33.4,33.42,20900.0,29.553,29.5618,29.5176,29.5353,20900.0
2005-02-18 15:35:00,33.42,33.43,33.31,33.36,20700.0,29.5353,29.5441,29.4381,29.4822,20700.0
2005-02-18 15:40:00,33.36,33.38,33.35,33.37,11000.0,29.4822,29.4999,29.4734,29.4911,11000.0
2005-02-18 15:45:00,33.38,33.4,33.38,33.39,9300.0,29.4999,29.5176,29.4999,29.5088,9300.0
2005-02-18 15:50:00,33.38,33.4,33.36,33.37,23700.0,29.4999,29.5176,29.4822,29.4911,23700.0
2005-02-18 15:55:00,33.36,33.4,33.29,33.38,41500.0,29.4822,29.5176,29.4204,29.4999,41500.0
2005-02-22 09:35:00,32.85,33.12,32.8,33.02,79400.0,29.0315,29.2701,28.9873,29.1818,79400.0
2005-02-22 09:40:00,32.98,33.03,32.81,32.83,23200.0,29.1464,29.1906,28.9962,29.0139,23200.0
2005-02-22 09:45:00,32.83,32.98,32.71,32.74,37500.0,29.0139,29.1464,28.9078,28.9343,37500.0
2005-02-22 09:50:00,32.7,32.86,32.7,32.73,11300.0,28.899,29.0404,28.899,28.9255,11300.0
2005-02-22 09:55:00,32.75,32.82,32.56,32.63,25400.0,28.9432,29.005,28.7752,28.8371,25400.0
2005-02-22 10:00:00,32.61,32.72,32.61,32.64,14700.0,28.8194,28.9166,28.8194,28.8459,14700.0
2005-02-22 10:05:00,32.65,32.72,32.64,32.7,5800.0,28.8548,28.9166,28.8459,28.899,5800.0
2005-02-22 10:10:00,32.69,32.7,32.63,32.63,13500.0,28.8901,28.899,28.8371,28.8371,13500.0
2005-02-22 10:15:00,32.63,32.63,32.13,32.3,42600.0,28.8371,28.8371,28.3952,28.5455,42600.0
2005-02-22 10:20:00,32.14,32.15,31.87,32.07,152100.0,28.4041,28.4129,28.1654,28.3422,152100.0
2005-02-22 10:25:00,32.09,32.19,32.08,32.19,23100.0,28.3599,28.4482,28.351,28.4482,23100.0
2005-02-22 10:30:00,32.15,32.44,32.15,32.36,55000.0,28.4129,28.6692,28.4129,28.5985,55000.0
2005-02-22 10:35:00,32.39,32.55,32.35,32.54,34200.0,28.625,28.7664,28.5897,28.7576,34200.0
2005-02-22 10:40:00,32.52,32.6,32.41,32.45,18600.0,28.7399,28.8106,28.6427,28.678,18600.0
2005-02-22 10:45:00,32.45,32.52,32.43,32.5,16900.0,28.678,28.7399,28.6604,28.7222,16900.0
2005-02-22 10:50:00,32.5,32.5,32.47,32.47,6600.0,28.7222,28.7222,28.6957,28.6957,6600.0
2005-02-22 10:55:00,32.46,32.48,32.45,32.47,14200.0,28.6869,28.7045,28.678,28.6957,14200.0
2005-02-22 11:00:00,32.47,32.52,32.47,32.5,17200.0,28.6957,28.7399,28.6957,28.7222,17200.0
2005-02-22 11:05:00,32.5,32.51,32.48,32.5,14900.0,28.7222,28.7311,28.7045,28.7222,14900.0
2005-02-22 11:10:00,32.49,32.5,32.36,32.37,32000.0,28.7134,28.7222,28.5985,28.6073,32000.0
2005-02-22 11:15:00,32.35,32.42,32.34,32.38,9900.0,28.5897,28.6515,28.5808,28.6162,9900.0
2005-02-22 11:20:00,32.34,32.4,32.31,32.39,22800.0,28.5808,28.6338,28.5543,28.625,22800.0
2005-02-22 11:25:00,32.4,32.44,32.36,32.4,10100.0,28.6338,28.6692,28.5985,28.6338,10100.0
2005-02-22 11:30:00,32.4,32.42,32.39,32.4,8800.0,28.6338,28.6515,28.625,28.6338,8800.0
2005-02-22 11:35:00,32.41,32.41,32.34,32.35,16100.0,28.6427,28.6427,28.5808,28.5897,16100.0
2005-02-22 11:40:00,32.35,32.43,32.35,32.42,19900.0,28.5897,28.6604,28.5897,28.6515,19900.0
2005-02-22 11:45:00,32.44,32.44,32.23,32.23,18500.0,28.6692,28.6692,28.4836,28.4836,18500.0
2005-02-22 11:50:00,32.22,32.23,32.15,32.16,19400.0,28.4748,28.4836,28.4129,28.4217,19400.0
2005-02-22 11:55:00,32.18,32.19,32.12,32.12,9600.0,28.4394,28.4482,28.3864,28.3864,9600.0
2005-02-22 12:00:00,32.12,32.17,32.12,32.16,20400.0,28.3864,28.4306,28.3864,28.4217,20400.0
2005-02-22 12:05:00,32.18,32.22,32.17,32.22,10400.0,28.4394,28.4748,28.4306,28.4748,10400.0
2005-02-22 12:10:00,32.21,32.23,32.19,32.2,7900.0,28.4659,28.4836,28.4482,28.4571,7900.0
2005-02-22 12:15:00,32.2,32.22,32.13,32.14,11300.0,28.4571,28.4748,28.3952,28.4041,11300.0
2005-02-22 12:20:00,32.15,32.18,32.03,32.03,30600.0,28.4129,28.4394,28.3068,28.3068,30600.0
2005-02-22 12:25:00,32.04,32.11,32.0,32.09,33600.0,28.3157,28.3775,28.2803,28.3599,33600.0
2005-02-22 12:30:00,32.08,32.1,32.04,32.09,11400.0,28.351,28.3687,28.3157,28.3599,11400.0
2005-02-22 12:35:00,32.09,32.16,32.09,32.13,15500.0,28.3599,28.4217,28.3599,28.3952,15500.0
2005-02-22 12:40:00,32.13,32.2,32.1,32.17,11100.0,28.3952,28.4571,28.3687,28.4306,11100.0
2005-02-22 12:45:00,32.17,32.23,32.17,32.23,11500.0,28.4306,28.4836,28.4306,28.4836,11500.0
2005-02-22 12:50:00,32.23,32.23,32.21,32.22,4300.0,28.4836,28.4836,28.4659,28.4748,4300.0
2005-02-22 12:55:00,32.23,32.23,32.19,32.19,6000.0,28.4836,28.4836,28.4482,28.4482,6000.0
2005-02-22 13:00:00,32.19,32.2,32.1,32.14,19400.0,28.4482,28.4571,28.3687,28.4041,19400.0
2005-02-22 13:05:00,32.13,32.18,32.1,32.12,12600.0,28.3952,28.4394,28.3687,28.3864,12600.0
2005-02-22 13:10:00,32.13,32.16,32.13,32.16,4700.0,28.3952,28.4217,28.3952,28.4217,4700.0
2005-02-22 13:15:00,32.16,32.19,32.14,32.15,9100.0,28.4217,28.4482,28.4041,28.4129,9100.0
2005-02-22 13:20:00,32.15,32.16,32.13,32.15,4700.0,28.4129,28.4217,28.3952,28.4129,4700.0
2005-02-22 13:25:00,32.14,32.16,32.12,32.16,5200.0,28.4041,28.4217,28.3864,28.4217,5200.0
2005-02-22 13:30:00,32.13,32.13,32.09,32.1,11000.0,28.3952,28.3952,28.3599,28.3687,11000.0
2005-02-22 13:35:00,32.11,32.11,32.07,32.09,14800.0,28.3775,28.3775,28.3422,28.3599,14800.0
2005-02-22 13:40:00,32.09,32.1,32.05,32.06,20900.0,28.3599,28.3687,28.3245,28.3334,20900.0
2005-02-22 13:45:00,32.06,32.1,32.02,32.02,8200.0,28.3334,28.3687,28.298,28.298,8200.0
2005-02-22 13:50:00,32.06,32.06,32.01,32.02,15200.0,28.3334,28.3334,28.2892,28.298,15200.0
2005-02-22 13:55:00,32.0,32.03,31.94,31.94,13500.0,28.2803,28.3068,28.2273,28.2273,13500.0
2005-02-22 14:00:00,31.95,31.96,31.89,31.9,12600.0,28.2361,28.245,28.1831,28.192,12600.0
2005-02-22 14:05:00,31.9,31.94,31.89,31.92,13900.0,28.192,28.2273,28.1831,28.2096,13900.0
2005-02-22 14:10:00,31.94,31.98,31.9,31.98,14400.0,28.2273,28.2627,28.192,28.2627,14400.0
2005-02-22 14:15:00,31.98,32.0,31.97,31.99,10900.0,28.2627,28.2803,28.2538,28.2715,10900.0
2005-02-22 14:20:00,31.99,32.0,31.96,31.98,12900.0,28.2715,28.2803,28.245,28.2627,12900.0
2005-02-22 14:25:00,31.98,32.0,31.98,32.0,7800.0,28.2627,28.2803,28.2627,28.2803,7800.0
2005-02-22 14:30:00,31.99,32.01,31.98,32.0,12000.0,28.2715,28.2892,28.2627,28.2803,12000.0
2005-02-22 14:35:00,32.0,32.04,32.0,32.03,8700.0,28.2803,28.3157,28.2803,28.3068,8700.0
2005-02-22 14:40:00,32.04,32.06,32.03,32.05,18000.0,28.3157,28.3334,28.3068,28.3245,18000.0
2005-02-22 14:45:00,32.06,32.06,32.02,32.05,12300.0,28.3334,28.3334,28.298,28.3245,12300.0
2005-02-22 14:50:00,32.05,32.06,32.04,32.05,13700.0,28.3245,28.3334,28.3157,28.3245,13700.0
2005-02-22 14:55:00,32.05,32.06,31.93,31.93,16600.0,28.3245,28.3334,28.2185,28.2185,16600.0
2005-02-22 15:00:00,31.91,31.94,31.89,31.93,25800.0,28.2008,28.2273,28.1831,28.2185,25800.0
2005-02-22 15:05:00,31.94,31.98,31.87,31.87,32600.0,28.2273,28.2627,28.1654,28.1654,32600.0
2005-02-22 15:10:00,31.87,31.88,31.67,31.74,61300.0,28.1654,28.1743,27.9887,28.0506,61300.0
2005-02-22 15:15:00,31.74,31.79,31.74,31.75,46700.0,28.0506,28.0947,28.0506,28.0594,46700.0
2005-02-22 15:20:00,31.74,31.81,31.72,31.77,34700.0,28.0506,28.1124,28.0329,28.0771,34700.0
2005-02-22 15:25:00,31.77,31.77,31.66,31.73,34200.0,28.0771,28.0771,27.9799,28.0417,34200.0
2005-02-22 15:30:00,31.73,31.78,31.72,31.78,24500.0,28.0417,28.0859,28.0329,28.0859,24500.0
2005-02-22 15:35:00,31.78,31.79,31.76,31.79,24500.0,28.0859,28.0947,28.0682,28.0947,24500.0
2005-02-22 15:40:00,31.79,31.83,31.76,31.82,30000.0,28.0947,28.1301,28.0682,28.1213,30000.0
2005-02-22 15:45:00,31.8,31.83,31.75,31.76,33800.0,28.1036,28.1301,28.0594,28.0682,33800.0
2005-02-22 15:50:00,31.76,31.78,31.76,31.77,32600.0,28.0682,28.0859,28.0682,28.0771,32600.0
2005-02-22 15:55:00,31.78,31.82,31.74,31.74,51900.0,28.0859,28.1213,28.0506,28.0506,51900.0
2005-02-23 09:35:00,31.9,31.95,31.74,31.74,58300.0,28.192,28.2361,28.0506,28.0506,58300.0
2005-02-23 09:40:00,31.74,31.81,31.65,31.75,40000.0,28.0506,28.1124,27.971,28.0594,40000.0
2005-02-23 09:45:00,31.75,31.9,31.75,31.86,38600.0,28.0594,28.192,28.0594,28.1566,38600.0
2005-02-23 09:50:00,31.86,31.96,31.86,31.89,36600.0,28.1566,28.245,28.1566,28.1831,36600.0
2005-02-23 09:55:00,31.86,31.95,31.83,31.9,34200.0,28.1566,28.2361,28.1301,28.192,34200.0
2005-02-23 10:00:00,31.88,31.93,31.84,31.93,27900.0,28.1743,28.2185,28.1389,28.2185,27900.0
2005-02-23 10:05:00,31.93,31.93,31.82,31.89,19300.0,28.2185,28.2185,28.1213,28.1831,19300.0
2005-02-23 10:10:00,31.89,31.94,31.88,31.94,35700.0,28.1831,28.2273,28.1743,28.2273,35700.0
2005-02-23 10:15:00,31.94,32.15,31.9,32.15,48200.0,28.2273,28.4129,28.192,28.4129,48200.0
2005-02-23 10:20:00,32.13,32.15,32.08,32.11,29000.0,28.3952,28.4129,28.351,28.3775,29000.0
2005-02-23 10:25:00,32.11,32.13,31.86,31.92,58300.0,28.3775,28.3952,28.1566,28.2096,58300.0
2005-02-23 10:30:00,31.92,31.93,31.89,31.91,18000.0,28.2096,28.2185,28.1831,28.2008,18000.0
2005-02-23 10:35:00,31.91,32.02,31.91,32.02,23100.0,28.2008,28.298,28.2008,28.298,23100.0
2005-02-23 10:40:00,32.02,32.03,31.92,31.92,23600.0,28.298,28.3068,28.2096,28.2096,23600.0
2005-02-23 10:45:00,31.91,31.93,31.87,31.93,26900.0,28.2008,28.2185,28.1654,28.2185,26900.0
2005-02-23 10:50:00,31.94,31.94,31.85,31.85,16800.0,28.2273,28.2273,28.1478,28.1478,16800.0
2005-02-23 10:55:00,31.85,31.89,31.82,31.89,18200.0,28.1478,28.1831,28.1213,28.1831,18200.0
2005-02-23 11:00:00,31.89,31.89,31.88,31.88,15800.0,28.1831,28.1831,28.1743,28.1743,15800.0
2005-02-23 11:05:00,31.89,31.89,31.87,31.87,17000.0,28.1831,28.1831,28.1654,28.1654,17000.0
2005-02-23 11:10:00,31.87,31.87,31.8,31.85,50700.0,28.1654,28.1654,28.1036,28.1478,50700.0
2005-02-23 11:15:00,31.85,31.91,31.85,31.89,9900.0,28.1478,28.2008,28.1478,28.1831,9900.0
2005-02-23 11:20:00,31.89,31.89,31.88,31.89,9900.0,28.1831,28.1831,28.1743,28.1831,9900.0
2005-02-23 11:25:00,31.89,31.91,31.88,31.9,9200.0,28.1831,28.2008,28.1743,28.192,9200.0
2005-02-23 11:30:00,31.91,31.94,31.9,31.94,13200.0,28.2008,28.2273,28.192,28.2273,13200.0
2005-02-23 11:35:00,31.94,31.96,31.89,31.95,27100.0,28.2273,28.245,28.1831,28.2361,27100.0
2005-02-23 11:40:00,31.96,32.0,31.95,31.97,15500.0,28.245,28.2803,28.2361,28.2538,15500.0
2005-02-23 11:45:00,31.97,31.98,31.95,31.96,12300.0,28.2538,28.2627,28.2361,28.245,12300.0
2005-02-23 11:50:00,31.97,31.98,31.95,31.95,13000.0,28.2538,28.2627,28.2361,28.2361,13000.0
2005-02-23 11:55:00,31.95,31.95,31.89,31.94,8300.0,28.2361,28.2361,28.1831,28.2273,8300.0
2005-02-23 12:00:00,31.94,31.98,31.94,31.98,47300.0,28.2273,28.2627,28.2273,28.2627,47300.0
2005-02-23 12:05:00,31.98,31.98,31.91,31.91,7800.0,28.2627,28.2627,28.2008,28.2008,7800.0
2005-02-23 12:10:00,31.91,31.96,31.91,31.96,17000.0,28.2008,28.245,28.2008,28.245,17000.0
2005-02-23 12:15:00,31.96,31.97,31.94,31.97,59000.0,28.245,28.2538,28.2273,28.2538,59000.0
2005-02-23 12:20:00,31.98,32.01,31.98,32.01,19500.0,28.2627,28.2892,28.2627,28.2892,19500.0
2005-02-23 12:25:00,32.02,32.12,32.01,32.09,9700.0,28.298,28.3864,28.2892,28.3599,9700.0
2005-02-23 12:30:00,32.09,32.15,32.09,32.15,12100.0,28.3599,28.4129,28.3599,28.4129,12100.0
2005-02-23 12:35:00,32.15,32.18,32.13,32.15,15500.0,28.4129,28.4394,28.3952,28.4129,15500.0
2005-02-23 12:40:00,32.14,32.2,32.13,32.2,14400.0,28.4041,28.4571,28.3952,28.4571,14400.0
2005-02-23 12:45:00,32.2,32.2,32.16,32.16,26900.0,28.4571,28.4571,28.4217,28.4217,26900.0
2005-02-23 12:50:00,32.15,32.16,32.12,32.14,23000.0,28.4129,28.4217,28.3864,28.4041,23000.0
2005-02-23 12:55:00,32.14,32.2,32.14,32.19,8800.0,28.4041,28.4571,28.4041,28.4482,8800.0
2005-02-23 13:00:00,32.18,32.22,32.18,32.2,70000.0,28.4394,28.4748,28.4394,28.4571,70000.0
2005-02-23 13:05:00,32.2,32.2,32.11,32.17,8000.0,28.4571,28.4571,28.3775,28.4306,8000.0
2005-02-23 13:10:00,32.19,32.19,32.08,32.1,15500.0,28.4482,28.4482,28.351,28.3687,15500.0
2005-02-23 13:15:00,32.1,32.2,32.1,32.2,10100.0,28.3687,28.4571,28.3687,28.4571,10100.0
2005-02-23 13:20:00,32.18,32.2,32.11,32.13,27900.0,28.4394,28.4571,28.3775,28.3952,27900.0
2005-02-23 13:25:00,32.13,32.2,32.13,32.19,7900.0,28.3952,28.4571,28.3952,28.4482,7900.0
2005-02-23 13:30:00,32.18,32.2,32.18,32.18,9500.0,28.4394,28.4571,28.4394,28.4394,9500.0
2005-02-23 13:35:00,32.19,32.22,32.19,32.2,17000.0,28.4482,28.4748,28.4482,28.4571,17000.0
2005-02-23 13:40:00,32.19,32.2,32.13,32.19,12000.0,28.4482,28.4571,28.3952,28.4482,12000.0
2005-02-23 13:45:00,32.19,32.23,32.19,32.23,17600.0,28.4482,28.4836,28.4482,28.4836,17600.0
2005-02-23 13:50:00,32.21,32.23,32.2,32.22,6900.0,28.4659,28.4836,28.4571,28.4748,6900.0
2005-02-23 13:55:00,32.22,32.22,32.19,32.19,6500.0,28.4748,28.4748,28.4482,28.4482,6500.0
2005-02-23 14:00:00,32.19,32.21,32.18,32.2,15200.0,28.4482,28.4659,28.4394,28.4571,15200.0
2005-02-23 14:05:00,32.21,32.22,32.18,32.2,12500.0,28.4659,28.4748,28.4394,28.4571,12500.0
2005-02-23 14:10:00,32.19,32.2,32.18,32.19,22200.0,28.4482,28.4571,28.4394,28.4482,22200.0
2005-02-23 14:15:00,32.2,32.21,32.19,32.19,7300.0,28.4571,28.4659,28.4482,28.4482,7300.0
2005-02-23 14:20:00,32.19,32.21,32.05,32.17,47600.0,28.4482,28.4659,28.3245,28.4306,47600.0
2005-02-23 14:25:00,32.17,32.22,32.17,32.2,16900.0,28.4306,28.4748,28.4306,28.4571,16900.0
2005-02-23 14:30:00,32.2,32.25,32.2,32.25,24500.0,28.4571,28.5013,28.4571,28.5013,24500.0
2005-02-23 14:35:00,32.25,32.29,32.25,32.27,23600.0,28.5013,28.5366,28.5013,28.519,23600.0
2005-02-23 14:40:00,32.28,32.3,32.27,32.3,18400.0,28.5278,28.5455,28.519,28.5455,18400.0
2005-02-23 14:45:00,32.3,32.31,32.29,32.3,10800.0,28.5455,28.5543,28.5366,28.5455,10800.0
2005-02-23 14:50:00,32.3,32.34,32.29,32.33,10100.0,28.5455,28.5808,28.5366,28.572,10100.0
2005-02-23 14:55:00,32.33,32.33,32.29,32.3,15100.0,28.572,28.572,28.5366,28.5455,15100.0
2005-02-23 15:00:00,32.32,32.33,32.28,32.32,8700.0,28.5631,28.572,28.5278,28.5631,8700.0
2005-02-23 15:05:00,32.31,32.38,32.31,32.37,18300.0,28.5543,28.6162,28.5543,28.6073,18300.0
2005-02-23 15:10:00,32.38,32.4,32.38,32.38,11900.0,28.6162,28.6338,28.6162,28.6162,11900.0
2005-02-23 15:15:00,32.4,32.44,32.39,32.44,27900.0,28.6338,28.6692,28.625,28.6692,27900.0
2005-02-23 15:20:00,32.43,32.49,32.43,32.47,14700.0,28.6604,28.7134,28.6604,28.6957,14700.0
2005-02-23 15:25:00,32.47,32.47,32.45,32.45,8900.0,28.6957,28.6957,28.678,28.678,8900.0
2005-02-23 15:30:00,32.45,32.54,32.44,32.51,22000.0,28.678,28.7576,28.6692,28.7311,22000.0
2005-02-23 15:35:00,32.51,32.51,32.43,32.43,20600.0,28.7311,28.7311,28.6604,28.6604,20600.0
2005-02-23 15:40:00,32.42,32.42,32.33,32.34,19200.0,28.6515,28.6515,28.572,28.5808,19200.0
2005-02-23 15:45:00,32.34,32.38,32.34,32.34,17400.0,28.5808,28.6162,28.5808,28.5808,17400.0
2005-02-23 15:50:00,32.34,32.35,32.34,32.35,18400.0,28.5808,28.5897,28.5808,28.5897,18400.0
2005-02-23 15:55:00,32.34,32.36,32.34,32.35,24800.0,28.5808,28.5985,28.5808,28.5897,24800.0
2005-02-24 09:30:00,32.4,32.4,32.25,32.25,17800.0,28.6338,28.6338,28.5013,28.5013,17800.0
2005-02-24 09:35:00,32.26,32.4,32.22,32.34,22000.0,28.5101,28.6338,28.4748,28.5808,22000.0
2005-02-24 09:40:00,32.32,32.34,32.2,32.21,23800.0,28.5631,28.5808,28.4571,28.4659,23800.0
2005-02-24 09:45:00,32.22,32.34,32.22,32.28,21500.0,28.4748,28.5808,28.4748,28.5278,21500.0
2005-02-24 09:50:00,32.28,32.3,32.23,32.24,14000.0,28.5278,28.5455,28.4836,28.4924,14000.0
2005-02-24 09:55:00,32.25,32.37,32.23,32.3,36100.0,28.5013,28.6073,28.4836,28.5455,36100.0
2005-02-24 10:00:00,32.31,32.35,32.27,32.29,13900.0,28.5543,28.5897,28.519,28.5366,13900.0
2005-02-24 10:05:00,32.29,32.37,32.29,32.35,12900.0,28.5366,28.6073,28.5366,28.5897,12900.0
2005-02-24 10:10:00,32.35,32.47,32.35,32.44,10000.0,28.5897,28.6957,28.5897,28.6692,10000.0
2005-02-24 10:15:00,32.45,32.49,32.45,32.45,11300.0,28.678,28.7134,28.678,28.678,11300.0
2005-02-24 10:20:00,32.46,32.53,32.43,32.43,14000.0,28.6869,28.7487,28.6604,28.6604,14000.0
2005-02-24 10:25:00,32.45,32.45,32.37,32.41,12800.0,28.678,28.678,28.6073,28.6427,12800.0
2005-02-24 10:30:00,32.42,32.58,32.41,32.52,17500.0,28.6515,28.7929,28.6427,28.7399,17500.0
2005-02-24 10:35:00,32.54,32.54,32.45,32.47,10900.0,28.7576,28.7576,28.678,28.6957,10900.0
2005-02-24 10:40:00,32.47,32.52,32.46,32.51,6100.0,28.6957,28.7399,28.6869,28.7311,6100.0
2005-02-24 10:45:00,32.51,32.61,32.51,32.6,30400.0,28.7311,28.8194,28.7311,28.8106,30400.0
2005-02-24 10:50:00,32.59,32.62,32.58,32.58,11900.0,28.8018,28.8283,28.7929,28.7929,11900.0
2005-02-24 10:55:00,32.59,32.61,32.47,32.47,13400.0,28.8018,28.8194,28.6957,28.6957,13400.0
2005-02-24 11:00:00,32.47,32.51,32.45,32.51,10700.0,28.6957,28.7311,28.678,28.7311,10700.0
2005-02-24 11:05:00,32.51,32.55,32.5,32.55,9700.0,28.7311,28.7664,28.7222,28.7664,9700.0
2005-02-24 11:10:00,32.55,32.61,32.53,32.61,11100.0,28.7664,28.8194,28.7487,28.8194,11100.0
2005-02-24 11:15:00,32.61,32.7,32.61,32.64,16700.0,28.8194,28.899,28.8194,28.8459,16700.0
2005-02-24 11:20:00,32.64,32.65,32.63,32.64,7900.0,28.8459,28.8548,28.8371,28.8459,7900.0
2005-02-24 11:25:00,32.64,32.66,32.63,32.63,6700.0,28.8459,28.8636,28.8371,28.8371,6700.0
2005-02-24 11:30:00,32.62,32.64,32.61,32.64,10600.0,28.8283,28.8459,28.8194,28.8459,10600.0
2005-02-24 11:35:00,32.65,32.65,32.61,32.62,7000.0,28.8548,28.8548,28.8194,28.8283,7000.0
2005-02-24 11:40:00,32.62,32.64,32.61,32.61,7500.0,28.8283,28.8459,28.8194,28.8194,7500.0
2005-02-24 11:45:00,32.62,32.63,32.53,32.62,6400.0,28.8283,28.8371,28.7487,28.8283,6400.0
2005-02-24 11:50:00,32.62,32.62,32.57,32.58,5800.0,28.8283,28.8283,28.7841,28.7929,5800.0
2005-02-24 11:55:00,32.58,32.6,32.55,32.6,5900.0,28.7929,28.8106,28.7664,28.8106,5900.0
2005-02-24 12:00:00,32.61,32.65,32.6,32.63,10500.0,28.8194,28.8548,28.8106,28.8371,10500.0
2005-02-24 12:05:00,32.64,32.66,32.63,32.65,13200.0,28.8459,28.8636,28.8371,28.8548,13200.0
2005-02-24 12:10:00,32.64,32.66,32.64,32.65,9000.0,28.8459,28.8636,28.8459,28.8548,9000.0
2005-02-24 12:15:00,32.65,32.7,32.64,32.69,4600.0,28.8548,28.899,28.8459,28.8901,4600.0
2005-02-24 12:20:00,32.68,32.78,32.68,32.77,14100.0,28.8813,28.9697,28.8813,28.9608,14100.0
2005-02-24 12:25:00,32.76,32.77,32.72,32.74,9700.0,28.952,28.9608,28.9166,28.9343,9700.0
2005-02-24 12:30:00,32.75,32.75,32.71,32.71,10500.0,28.9432,28.9432,28.9078,28.9078,10500.0
2005-02-24 12:35:00,32.71,32.73,32.67,32.72,5100.0,28.9078,28.9255,28.8725,28.9166,5100.0
2005-02-24 12:40:00,32.72,32.74,32.67,32.72,12200.0,28.9166,28.9343,28.8725,28.9166,12200.0
2005-02-24 12:45:00,32.72,32.76,32.72,32.76,6700.0,28.9166,28.952,28.9166,28.952,6700.0
2005-02-24 12:50:00,32.76,32.76,32.74,32.75,6100.0,28.952,28.952,28.9343,28.9432,6100.0
2005-02-24 12:55:00,32.75,32.76,32.72,32.75,6100.0,28.9432,28.952,28.9166,28.9432,6100.0
2005-02-24 13:00:00,32.75,32.75,32.73,32.73,6300.0,28.9432,28.9432,28.9255,28.9255,6300.0
2005-02-24 13:05:00,32.74,32.74,32.66,32.7,5900.0,28.9343,28.9343,28.8636,28.899,5900.0
2005-02-24 13:10:00,32.7,32.73,32.7,32.73,5000.0,28.899,28.9255,28.899,28.9255,5000.0
2005-02-24 13:15:00,32.73,32.75,32.73,32.75,5800.0,28.9255,28.9432,28.9255,28.9432,5800.0
2005-02-24 13:20:00,32.74,32.77,32.73,32.74,10600.0,28.9343,28.9608,28.9255,28.9343,10600.0
2005-02-24 13:25:00,32.75,32.76,32.73,32.75,4600.0,28.9432,28.952,28.9255,28.9432,4600.0
2005-02-24 13:30:00,32.76,32.76,32.73,32.75,5500.0,28.952,28.952,28.9255,28.9432,5500.0
2005-02-24 13:35:00,32.75,32.82,32.74,32.82,14900.0,28.9432,29.005,28.9343,29.005,14900.0
2005-02-24 13:40:00,32.82,32.88,32.82,32.86,12500.0,29.005,29.058,29.005,29.0404,12500.0
2005-02-24 13:45:00,32.87,32.89,32.85,32.85,7700.0,29.0492,29.0669,29.0315,29.0315,7700.0
2005-02-24 13:50:00,32.85,32.87,32.83,32.85,10600.0,29.0315,29.0492,29.0139,29.0315,10600.0
2005-02-24 13:55:00,32.86,32.86,32.83,32.84,1600.0,29.0404,29.0404,29.0139,29.0227,1600.0
2005-02-24 14:00:00,32.83,32.85,32.83,32.85,22200.0,29.0139,29.0315,29.0139,29.0315,22200.0
2005-02-24 14:05:00,32.85,32.86,32.82,32.85,9600.0,29.0315,29.0404,29.005,29.0315,9600.0
2005-02-24 14:10:00,32.85,32.94,32.85,32.93,20200.0,29.0315,29.1111,29.0315,29.1022,20200.0
2005-02-24 14:15:00,32.94,33.0,32.93,32.98,7900.0,29.1111,29.1641,29.1022,29.1464,7900.0
2005-02-24 14:20:00,33.0,33.02,32.99,33.0,20200.0,29.1641,29.1818,29.1553,29.1641,20200.0
2005-02-24 14:25:00,33.0,33.03,32.99,33.0,13700.0,29.1641,29.1906,29.1553,29.1641,13700.0
2005-02-24 14:30:00,33.0,33.05,32.99,33.02,19000.0,29.1641,29.2083,29.1553,29.1818,19000.0
2005-02-24 14:35:00,33.03,33.11,32.98,32.98,18400.0,29.1906,29.2613,29.1464,29.1464,18400.0
2005-02-24 14:40:00,32.99,33.15,32.98,33.06,14100.0,29.1553,29.2967,29.1464,29.2171,14100.0
2005-02-24 14:45:00,33.06,33.06,33.02,33.04,7500.0,29.2171,29.2171,29.1818,29.1994,7500.0
2005-02-24 14:50:00,33.04,33.06,33.01,33.04,9800.0,29.1994,29.2171,29.1729,29.1994,9800.0
2005-02-24 14:55:00,33.05,33.05,33.03,33.04,5300.0,29.2083,29.2083,29.1906,29.1994,5300.0
2005-02-24 15:00:00,33.04,33.06,33.04,33.05,9600.0,29.1994,29.2171,29.1994,29.2083,9600.0
2005-02-24 15:05:00,33.05,33.05,33.02,33.02,7400.0,29.2083,29.2083,29.1818,29.1818,7400.0
2005-02-24 15:10:00,33.02,33.04,33.01,33.02,7800.0,29.1818,29.1994,29.1729,29.1818,7800.0
2005-02-24 15:15:00,33.02,33.04,33.01,33.02,6700.0,29.1818,29.1994,29.1729,29.1818,6700.0
2005-02-24 15:20:00,33.02,33.06,33.02,33.05,9200.0,29.1818,29.2171,29.1818,29.2083,9200.0
2005-02-24 15:25:00,33.05,33.09,33.04,33.05,21100.0,29.2083,29.2436,29.1994,29.2083,21100.0
2005-02-24 15:30:00,33.05,33.06,33.04,33.05,11300.0,29.2083,29.2171,29.1994,29.2083,11300.0
2005-02-24 15:35:00,33.05,33.14,33.04,33.13,17600.0,29.2083,29.2878,29.1994,29.279,17600.0
2005-02-24 15:40:00,33.11,33.15,33.11,33.14,10500.0,29.2613,29.2967,29.2613,29.2878,10500.0
2005-02-24 15:45:00,33.15,33.2,33.05,33.09,25800.0,29.2967,29.3408,29.2083,29.2436,25800.0
2005-02-24 15:50:00,33.08,33.16,33.08,33.15,11000.0,29.2348,29.3055,29.2348,29.2967,11000.0
2005-02-24 15:55:00,33.15,33.17,33.14,33.15,35000.0,29.2967,29.3143,29.2878,29.2967,35000.0
2005-02-25 09:30:00,32.9,32.9,32.9,32.9,25500.0,29.0757,29.0757,29.0757,29.0757,25500.0
2005-02-25 09:35:00,32.9,33.0,32.9,32.98,24100.0,29.0757,29.1641,29.0757,29.1464,24100.0
2005-02-25 09:40:00,32.98,32.98,32.81,32.88,30100.0,29.1464,29.1464,28.9962,29.058,30100.0
2005-02-25 09:45:00,32.89,32.9,32.7,32.71,25900.0,29.0669,29.0757,28.899,28.9078,25900.0
2005-02-25 09:50:00,32.69,32.72,32.6,32.72,41800.0,28.8901,28.9166,28.8106,28.9166,41800.0
2005-02-25 09:55:00,32.73,32.73,32.66,32.72,11300.0,28.9255,28.9255,28.8636,28.9166,11300.0
2005-02-25 10:00:00,32.71,32.76,32.71,32.76,12700.0,28.9078,28.952,28.9078,28.952,12700.0
2005-02-25 10:05:00,32.76,32.8,32.72,32.8,10000.0,28.952,28.9873,28.9166,28.9873,10000.0
2005-02-25 10:10:00,32.8,32.81,32.71,32.76,11800.0,28.9873,28.9962,28.9078,28.952,11800.0
2005-02-25 10:15:00,32.76,32.8,32.71,32.74,7300.0,28.952,28.9873,28.9078,28.9343,7300.0
2005-02-25 10:20:00,32.75,32.83,32.74,32.81,9000.0,28.9432,29.0139,28.9343,28.9962,9000.0
2005-02-25 10:25:00,32.81,32.86,32.81,32.86,6900.0,28.9962,29.0404,28.9962,29.0404,6900.0
2005-02-25 10:30:00,32.85,32.88,32.75,32.83,14700.0,29.0315,29.058,28.9432,29.0139,14700.0
2005-02-25 10:35:00,32.84,32.9,32.84,32.89,4900.0,29.0227,29.0757,29.0227,29.0669,4900.0
2005-02-25 10:40:00,32.9,32.95,32.89,32.89,11500.0,29.0757,29.1199,29.0669,29.0669,11500.0
2005-02-25 10:45:00,32.92,32.97,32.85,32.93,13700.0,29.0934,29.1376,29.0315,29.1022,13700.0
2005-02-25 10:50:00,32.9,32.9,32.85,32.9,10900.0,29.0757,29.0757,29.0315,29.0757,10900.0
2005-02-25 10:55:00,32.91,32.97,32.82,32.94,20600.0,29.0846,29.1376,29.005,29.1111,20600.0
2005-02-25 11:00:00,32.95,33.0,32.95,32.96,29100.0,29.1199,29.1641,29.1199,29.1287,29100.0
2005-02-25 11:05:00,32.98,33.05,32.95,33.03,23700.0,29.1464,29.2083,29.1199,29.1906,23700.0
2005-02-25 11:10:00,33.03,33.1,33.03,33.1,9700.0,29.1906,29.2525,29.1906,29.2525,9700.0
2005-02-25 11:15:00,33.1,33.11,33.06,33.07,5000.0,29.2525,29.2613,29.2171,29.226,5000.0
2005-02-25 11:20:00,33.08,33.13,33.05,33.05,9000.0,29.2348,29.279,29.2083,29.2083,9000.0
2005-02-25 11:25:00,33.05,33.11,33.03,33.03,6600.0,29.2083,29.2613,29.1906,29.1906,6600.0
2005-02-25 11:30:00,33.05,33.08,32.95,33.0,9900.0,29.2083,29.2348,29.1199,29.1641,9900.0
2005-02-25 11:35:00,33.0,33.05,33.0,33.04,5800.0,29.1641,29.2083,29.1641,29.1994,5800.0
2005-02-25 11:40:00,33.04,33.05,33.0,33.05,5400.0,29.1994,29.2083,29.1641,29.2083,5400.0
2005-02-25 11:45:00,33.02,33.07,33.0,33.07,7700.0,29.1818,29.226,29.1641,29.226,7700.0
2005-02-25 11:50:00,33.08,33.11,33.04,33.07,11300.0,29.2348,29.2613,29.1994,29.226,11300.0
2005-02-25 11:55:00,33.05,33.13,33.03,33.07,10100.0,29.2083,29.279,29.1906,29.226,10100.0
2005-02-25 12:00:00,33.08,33.13,33.05,33.09,10600.0,29.2348,29.279,29.2083,29.2436,10600.0
2005-02-25 12:05:00,33.09,33.09,33.02,33.05,13200.0,29.2436,29.2436,29.1818,29.2083,13200.0
2005-02-25 12:10:00,33.04,33.13,33.03,33.07,11200.0,29.1994,29.279,29.1906,29.226,11200.0
2005-02-25 12:15:00,33.08,33.14,33.06,33.1,6000.0,29.2348,29.2878,29.2171,29.2525,6000.0
2005-02-25 12:20:00,33.1,33.15,33.1,33.15,7800.0,29.2525,29.2967,29.2525,29.2967,7800.0
2005-02-25 12:25:00,33.14,33.17,33.14,33.16,4900.0,29.2878,29.3143,29.2878,29.3055,4900.0
2005-02-25 12:30:00,33.15,33.15,33.14,33.15,1800.0,29.2967,29.2967,29.2878,29.2967,1800.0
2005-02-25 12:35:00,33.15,33.17,33.07,33.14,14700.0,29.2967,29.3143,29.226,29.2878,14700.0
2005-02-25 12:40:00,33.12,33.14,33.11,33.14,2400.0,29.2701,29.2878,29.2613,29.2878,2400.0
2005-02-25 12:45:00,33.15,33.17,33.1,33.11,11200.0,29.2967,29.3143,29.2525,29.2613,11200.0
2005-02-25 12:50:00,33.12,33.17,33.09,33.16,7300.0,29.2701,29.3143,29.2436,29.3055,7300.0
2005-02-25 12:55:00,33.14,33.17,33.13,33.15,4500.0,29.2878,29.3143,29.279,29.2967,4500.0
2005-02-25 13:00:00,33.13,33.16,33.1,33.16,5200.0,29.279,29.3055,29.2525,29.3055,5200.0
2005-02-25 13:05:00,33.13,33.16,33.13,33.15,2500.0,29.279,29.3055,29.279,29.2967,2500.0
2005-02-25 13:10:00,33.16,33.17,33.1,33.1,6600.0,29.3055,29.3143,29.2525,29.2525,6600.0
2005-02-25 13:15:00,33.11,33.14,33.11,33.12,3400.0,29.2613,29.2878,29.2613,29.2701,3400.0
2005-02-25 13:20:00,33.12,33.12,33.06,33.07,6000.0,29.2701,29.2701,29.2171,29.226,6000.0
2005-02-25 13:25:00,33.07,33.07,33.04,33.07,1400.0,29.226,29.226,29.1994,29.226,1400.0
2005-02-25 13:30:00,33.06,33.1,32.98,33.1,13900.0,29.2171,29.2525,29.1464,29.2525,13900.0
2005-02-25 13:35:00,33.1,33.1,33.06,33.08,10500.0,29.2525,29.2525,29.2171,29.2348,10500.0
2005-02-25 13:40:00,33.1,33.16,33.07,33.14,7600.0,29.2525,29.3055,29.226,29.2878,7600.0
2005-02-25 13:45:00,33.16,33.17,33.15,33.16,5900.0,29.3055,29.3143,29.2967,29.3055,5900.0
2005-02-25 13:50:00,33.16,33.17,33.12,33.12,15200.0,29.3055,29.3143,29.2701,29.2701,15200.0
2005-02-25 13:55:00,33.11,33.13,33.09,33.12,7800.0,29.2613,29.279,29.2436,29.2701,7800.0
2005-02-25 14:00:00,33.13,33.15,33.11,33.15,3600.0,29.279,29.2967,29.2613,29.2967,3600.0
2005-02-25 14:05:00,33.15,33.18,33.15,33.18,14400.0,29.2967,29.3232,29.2967,29.3232,14400.0
2005-02-25 14:10:00,33.16,33.19,33.15,33.18,10300.0,29.3055,29.332,29.2967,29.3232,10300.0
2005-02-25 14:15:00,33.19,33.21,33.18,33.19,6700.0,29.332,29.3497,29.3232,29.332,6700.0
2005-02-25 14:20:00,33.19,33.22,33.17,33.21,14200.0,29.332,29.3585,29.3143,29.3497,14200.0
2005-02-25 14:25:00,33.2,33.22,33.17,33.17,9000.0,29.3408,29.3585,29.3143,29.3143,9000.0
2005-02-25 14:30:00,33.19,33.2,33.16,33.19,5000.0,29.332,29.3408,29.3055,29.332,5000.0
2005-02-25 14:35:00,33.2,33.28,33.2,33.25,11900.0,29.3408,29.4115,29.3408,29.385,11900.0
2005-02-25 14:40:00,33.24,33.26,33.21,33.22,10000.0,29.3762,29.3939,29.3497,29.3585,10000.0
2005-02-25 14:45:00,33.22,33.23,33.17,33.23,16900.0,29.3585,29.3674,29.3143,29.3674,16900.0
2005-02-25 14:50:00,33.2,33.24,33.19,33.21,11100.0,29.3408,29.3762,29.332,29.3497,11100.0
2005-02-25 14:55:00,33.19,33.26,33.18,33.23,31700.0,29.332,29.3939,29.3232,29.3674,31700.0
2005-02-25 15:00:00,33.22,33.28,33.22,33.28,8500.0,29.3585,29.4115,29.3585,29.4115,8500.0
2005-02-25 15:05:00,33.28,33.32,33.27,33.28,15900.0,29.4115,29.4469,29.4027,29.4115,15900.0
2005-02-25 15:10:00,33.32,33.38,33.29,33.35,16200.0,29.4469,29.4999,29.4204,29.4734,16200.0
2005-02-25 15:15:00,33.35,33.36,33.25,33.3,18900.0,29.4734,29.4822,29.385,29.4292,18900.0
2005-02-25 15:20:00,33.3,33.35,33.29,33.34,20500.0,29.4292,29.4734,29.4204,29.4646,20500.0
2005-02-25 15:25:00,33.34,33.41,33.32,33.41,21200.0,29.4646,29.5264,29.4469,29.5264,21200.0
2005-02-25 15:30:00,33.35,33.37,33.32,33.34,27400.0,29.4734,29.4911,29.4469,29.4646,27400.0
2005-02-25 15:35:00,33.34,33.34,33.29,33.29,12100.0,29.4646,29.4646,29.4204,29.4204,12100.0
2005-02-25 15:40:00,33.28,33.29,33.25,33.25,24000.0,29.4115,29.4204,29.385,29.385,24000.0
2005-02-25 15:45:00,33.25,33.32,33.25,33.32,23700.0,29.385,29.4469,29.385,29.4469,23700.0
2005-02-25 15:50:00,33.32,33.36,33.32,33.36,22200.0,29.4469,29.4822,29.4469,29.4822,22200.0
2005-02-25 15:55:00,33.35,33.36,33.26,33.28,16000.0,29.4734,29.4822,29.3939,29.4115,16000.0
2005-02-28 09:35:00,33.33,33.33,33.21,33.24,29400.0,29.4557,29.4557,29.3497,29.3762,29400.0
2005-02-28 09:40:00,33.25,33.49,33.25,33.46,15600.0,29.385,29.5971,29.385,29.5706,15600.0
2005-02-28 09:45:00,33.45,33.47,33.2,33.22,10900.0,29.5618,29.5795,29.3408,29.3585,10900.0
2005-02-28 09:50:00,33.17,33.28,33.04,33.28,26200.0,29.3143,29.4115,29.1994,29.4115,26200.0
2005-02-28 09:55:00,33.26,33.35,33.26,33.3,15300.0,29.3939,29.4734,29.3939,29.4292,15300.0
2005-02-28 10:00:00,33.29,33.3,33.28,33.28,22100.0,29.4204,29.4292,29.4115,29.4115,22100.0
2005-02-28 10:05:00,33.28,33.34,33.25,33.29,25800.0,29.4115,29.4646,29.385,29.4204,25800.0
2005-02-28 10:10:00,33.24,33.26,33.16,33.18,9200.0,29.3762,29.3939,29.3055,29.3232,9200.0
2005-02-28 10:15:00,33.19,33.36,33.19,33.35,12100.0,29.332,29.4822,29.332,29.4734,12100.0
2005-02-28 10:20:00,33.4,33.42,33.34,33.42,7800.0,29.5176,29.5353,29.4646,29.5353,7800.0
2005-02-28 10:25:00,33.43,33.49,33.42,33.47,11500.0,29.5441,29.5971,29.5353,29.5795,11500.0
2005-02-28 10:30:00,33.5,33.56,33.5,33.5,23800.0,29.606,29.659,29.606,29.606,23800.0
2005-02-28 10:35:00,33.49,33.54,33.49,33.53,12000.0,29.5971,29.6413,29.5971,29.6325,12000.0
2005-02-28 10:40:00,33.52,33.55,33.51,33.52,19700.0,29.6237,29.6502,29.6148,29.6237,19700.0
2005-02-28 10:45:00,33.53,33.6,33.53,33.58,15900.0,29.6325,29.6944,29.6325,29.6767,15900.0
2005-02-28 10:50:00,33.58,33.58,33.52,33.52,6100.0,29.6767,29.6767,29.6237,29.6237,6100.0
2005-02-28 10:55:00,33.52,33.55,33.49,33.49,9100.0,29.6237,29.6502,29.5971,29.5971,9100.0
2005-02-28 11:00:00,33.48,33.5,33.41,33.48,12100.0,29.5883,29.606,29.5264,29.5883,12100.0
2005-02-28 11:05:00,33.47,33.48,33.45,33.48,5700.0,29.5795,29.5883,29.5618,29.5883,5700.0
2005-02-28 11:10:00,33.48,33.48,33.42,33.42,14500.0,29.5883,29.5883,29.5353,29.5353,14500.0
2005-02-28 11:15:00,33.43,33.49,33.41,33.42,12800.0,29.5441,29.5971,29.5264,29.5353,12800.0
2005-02-28 11:20:00,33.42,33.43,33.4,33.42,13400.0,29.5353,29.5441,29.5176,29.5353,13400.0
2005-02-28 11:25:00,33.43,33.45,33.4,33.41,6000.0,29.5441,29.5618,29.5176,29.5264,6000.0
2005-02-28 11:30:00,33.4,33.42,33.3,33.34,9800.0,29.5176,29.5353,29.4292,29.4646,9800.0
2005-02-28 11:35:00,33.34,33.34,33.3,33.3,5300.0,29.4646,29.4646,29.4292,29.4292,5300.0
2005-02-28 11:40:00,33.29,33.31,33.22,33.31,8600.0,29.4204,29.4381,29.3585,29.4381,8600.0
2005-02-28 11:45:00,33.32,33.34,33.29,33.3,6800.0,29.4469,29.4646,29.4204,29.4292,6800.0
2005-02-28 11:50:00,33.28,33.31,33.27,33.31,8800.0,29.4115,29.4381,29.4027,29.4381,8800.0
2005-02-28 11:55:00,33.3,33.32,33.3,33.32,3100.0,29.4292,29.4469,29.4292,29.4469,3100.0
2005-02-28 12:00:00,33.31,33.33,33.27,33.27,7600.0,29.4381,29.4557,29.4027,29.4027,7600.0
2005-02-28 12:05:00,33.26,33.27,33.22,33.22,17000.0,29.3939,29.4027,29.3585,29.3585,17000.0
2005-02-28 12:10:00,33.22,33.29,33.22,33.26,19300.0,29.3585,29.4204,29.3585,29.3939,19300.0
2005-02-28 12:15:00,33.26,33.29,33.25,33.25,16600.0,29.3939,29.4204,29.385,29.385,16600.0
2005-02-28 12:20:00,33.25,33.26,33.21,33.21,6000.0,29.385,29.3939,29.3497,29.3497,6000.0
2005-02-28 12:25:00,33.21,33.21,33.16,33.16,9300.0,29.3497,29.3497,29.3055,29.3055,9300.0
2005-02-28 12:30:00,33.16,33.19,33.15,33.19,11100.0,29.3055,29.332,29.2967,29.332,11100.0
2005-02-28 12:35:00,33.21,33.27,33.21,33.21,11100.0,29.3497,29.4027,29.3497,29.3497,11100.0
2005-02-28 12:40:00,33.21,33.3,33.19,33.3,15600.0,29.3497,29.4292,29.332,29.4292,15600.0
2005-02-28 12:45:00,33.31,33.34,33.3,33.31,7300.0,29.4381,29.4646,29.4292,29.4381,7300.0
2005-02-28 12:50:00,33.32,33.32,33.27,33.31,11000.0,29.4469,29.4469,29.4027,29.4381,11000.0
2005-02-28 12:55:00,33.3,33.3,33.27,33.28,4400.0,29.4292,29.4292,29.4027,29.4115,4400.0
2005-02-28 13:00:00,33.28,33.3,33.28,33.3,7300.0,29.4115,29.4292,29.4115,29.4292,7300.0
2005-02-28 13:05:00,33.29,33.3,33.26,33.26,9000.0,29.4204,29.4292,29.3939,29.3939,9000.0
2005-02-28 13:10:00,33.25,33.27,33.25,33.27,1100.0,29.385,29.4027,29.385,29.4027,1100.0
2005-02-28 13:15:00,33.26,33.29,33.26,33.28,6600.0,29.3939,29.4204,29.3939,29.4115,6600.0
2005-02-28 13:20:00,33.29,33.29,33.27,33.28,4000.0,29.4204,29.4204,29.4027,29.4115,4000.0
2005-02-28 13:25:00,33.28,33.3,33.28,33.29,5800.0,29.4115,29.4292,29.4115,29.4204,5800.0
2005-02-28 13:30:00,33.29,33.33,33.26,33.31,21800.0,29.4204,29.4557,29.3939,29.4381,21800.0
2005-02-28 13:35:00,33.33,33.34,33.29,33.29,4900.0,29.4557,29.4646,29.4204,29.4204,4900.0
2005-02-28 13:40:00,33.3,33.34,33.29,33.29,6200.0,29.4292,29.4646,29.4204,29.4204,6200.0
2005-02-28 13:45:00,33.3,33.37,33.3,33.37,5100.0,29.4292,29.4911,29.4292,29.4911,5100.0
2005-02-28 13:50:00,33.37,33.37,33.35,33.36,4900.0,29.4911,29.4911,29.4734,29.4822,4900.0
2005-02-28 13:55:00,33.36,33.37,33.36,33.36,5500.0,29.4822,29.4911,29.4822,29.4822,5500.0
2005-02-28 14:00:00,33.37,33.41,33.36,33.38,12900.0,29.4911,29.5264,29.4822,29.4999,12900.0
2005-02-28 14:05:00,33.38,33.39,33.36,33.38,7300.0,29.4999,29.5088,29.4822,29.4999,7300.0
2005-02-28 14:10:00,33.38,33.41,33.37,33.39,6700.0,29.4999,29.5264,29.4911,29.5088,6700.0
2005-02-28 14:15:00,33.4,33.44,33.4,33.44,8700.0,29.5176,29.553,29.5176,29.553,8700.0
2005-02-28 14:20:00,33.44,33.49,33.43,33.47,8500.0,29.553,29.5971,29.5441,29.5795,8500.0
2005-02-28 14:25:00,33.47,33.47,33.45,33.46,4700.0,29.5795,29.5795,29.5618,29.5706,4700.0
2005-02-28 14:30:00,33.45,33.5,33.45,33.47,12000.0,29.5618,29.606,29.5618,29.5795,12000.0
2005-02-28 14:35:00,33.47,33.49,33.47,33.48,6000.0,29.5795,29.5971,29.5795,29.5883,6000.0
2005-02-28 14:40:00,33.48,33.49,33.47,33.49,7300.0,29.5883,29.5971,29.5795,29.5971,7300.0
2005-02-28 14:45:00,33.49,33.52,33.49,33.5,10000.0,29.5971,29.6237,29.5971,29.606,10000.0
2005-02-28 14:50:00,33.5,33.5,33.45,33.45,6900.0,29.606,29.606,29.5618,29.5618,6900.0
2005-02-28 14:55:00,33.45,33.45,33.37,33.39,5900.0,29.5618,29.5618,29.4911,29.5088,5900.0
2005-02-28 15:00:00,33.39,33.4,33.39,33.39,5700.0,29.5088,29.5176,29.5088,29.5088,5700.0
2005-02-28 15:05:00,33.39,33.45,33.38,33.45,29800.0,29.5088,29.5618,29.4999,29.5618,29800.0
2005-02-28 15:10:00,33.45,33.45,33.42,33.43,5100.0,29.5618,29.5618,29.5353,29.5441,5100.0
2005-02-28 15:15:00,33.43,33.48,33.43,33.48,10300.0,29.5441,29.5883,29.5441,29.5883,10300.0
2005-02-28 15:20:00,33.48,33.48,33.38,33.38,12300.0,29.5883,29.5883,29.4999,29.4999,12300.0
2005-02-28 15:25:00,33.38,33.43,33.37,33.43,14900.0,29.4999,29.5441,29.4911,29.5441,14900.0
2005-02-28 15:30:00,33.43,33.49,33.42,33.44,13300.0,29.5441,29.5971,29.5353,29.553,13300.0
2005-02-28 15:35:00,33.44,33.45,33.42,33.45,18300.0,29.553,29.5618,29.5353,29.5618,18300.0
2005-02-28 15:40:00,33.45,33.45,33.41,33.42,12000.0,29.5618,29.5618,29.5264,29.5353,12000.0
2005-02-28 15:45:00,33.42,33.44,33.4,33.4,14200.0,29.5353,29.553,29.5176,29.5176,14200.0
2005-02-28 15:50:00,33.4,33.41,33.36,33.36,16500.0,29.5176,29.5264,29.4822,29.4822,16500.0
2005-02-28 15:55:00,33.35,33.39,33.33,33.33,35600.0,29.4734,29.5088,29.4557,29.4557,35600.0
2005-03-01 09:30:00,33.22,33.29,33.22,33.28,26200.0,29.3585,29.4204,29.3585,29.4115,26200.0
2005-03-01 09:35:00,33.29,33.6,33.29,33.43,24400.0,29.4204,29.6944,29.4204,29.5441,24400.0
2005-03-01 09:40:00,33.4,33.53,33.4,33.53,19900.0,29.5176,29.6325,29.5176,29.6325,19900.0
2005-03-01 09:45:00,33.53,33.57,33.45,33.45,17400.0,29.6325,29.6678,29.5618,29.5618,17400.0
2005-03-01 09:50:00,33.45,33.55,33.42,33.52,20400.0,29.5618,29.6502,29.5353,29.6237,20400.0
2005-03-01 09:55:00,33.52,33.54,33.38,33.42,28000.0,29.6237,29.6413,29.4999,29.5353,28000.0
2005-03-01 10:00:00,33.44,33.58,33.42,33.58,12400.0,29.553,29.6767,29.5353,29.6767,12400.0
2005-03-01 10:05:00,33.58,33.69,33.58,33.69,17200.0,29.6767,29.7739,29.6767,29.7739,17200.0
2005-03-01 10:10:00,33.68,33.68,33.61,33.61,12000.0,29.7651,29.7651,29.7032,29.7032,12000.0
2005-03-01 10:15:00,33.6,33.62,33.52,33.52,11900.0,29.6944,29.712,29.6237,29.6237,11900.0
2005-03-01 10:20:00,33.52,33.62,33.52,33.62,4900.0,29.6237,29.712,29.6237,29.712,4900.0
2005-03-01 10:25:00,33.62,33.68,33.62,33.64,5200.0,29.712,29.7651,29.712,29.7297,5200.0
2005-03-01 10:30:00,33.65,33.67,33.64,33.67,7900.0,29.7385,29.7562,29.7297,29.7562,7900.0
2005-03-01 10:35:00,33.68,33.82,33.68,33.82,18600.0,29.7651,29.8888,29.7651,29.8888,18600.0
2005-03-01 10:40:00,33.82,33.84,33.81,33.82,16300.0,29.8888,29.9065,29.8799,29.8888,16300.0
2005-03-01 10:45:00,33.82,33.83,33.81,33.82,8800.0,29.8888,29.8976,29.8799,29.8888,8800.0
2005-03-01 10:50:00,33.81,33.85,33.81,33.84,10600.0,29.8799,29.9153,29.8799,29.9065,10600.0
2005-03-01 10:55:00,33.85,33.85,33.79,33.84,14500.0,29.9153,29.9153,29.8623,29.9065,14500.0
2005-03-01 11:00:00,33.85,33.85,33.83,33.85,5500.0,29.9153,29.9153,29.8976,29.9153,5500.0
2005-03-01 11:05:00,33.84,33.84,33.83,33.83,4300.0,29.9065,29.9065,29.8976,29.8976,4300.0
2005-03-01 11:10:00,33.83,33.84,33.79,33.79,2300.0,29.8976,29.9065,29.8623,29.8623,2300.0
2005-03-01 11:15:00,33.79,33.8,33.77,33.79,3800.0,29.8623,29.8711,29.8446,29.8623,3800.0
2005-03-01 11:20:00,33.79,33.79,33.79,33.79,2700.0,29.8623,29.8623,29.8623,29.8623,2700.0
2005-03-01 11:25:00,33.79,33.79,33.75,33.75,4800.0,29.8623,29.8623,29.8269,29.8269,4800.0
2005-03-01 11:30:00,33.75,33.75,33.7,33.71,9800.0,29.8269,29.8269,29.7827,29.7916,9800.0
2005-03-01 11:35:00,33.71,33.71,33.7,33.7,3300.0,29.7916,29.7916,29.7827,29.7827,3300.0
2005-03-01 11:40:00,33.7,33.7,33.67,33.69,11100.0,29.7827,29.7827,29.7562,29.7739,11100.0
2005-03-01 11:45:00,33.68,33.77,33.68,33.77,9900.0,29.7651,29.8446,29.7651,29.8446,9900.0
2005-03-01 11:50:00,33.77,33.85,33.76,33.84,7300.0,29.8446,29.9153,29.8358,29.9065,7300.0
2005-03-01 11:55:00,33.83,33.84,33.81,33.81,2200.0,29.8976,29.9065,29.8799,29.8799,2200.0
2005-03-01 12:00:00,33.78,33.79,33.76,33.77,4500.0,29.8534,29.8623,29.8358,29.8446,4500.0
2005-03-01 12:05:00,33.77,33.78,33.76,33.76,3900.0,29.8446,29.8534,29.8358,29.8358,3900.0
2005-03-01 12:10:00,33.77,33.83,33.77,33.83,3800.0,29.8446,29.8976,29.8446,29.8976,3800.0
2005-03-01 12:15:00,33.82,33.84,33.82,33.84,4800.0,29.8888,29.9065,29.8888,29.9065,4800.0
2005-03-01 12:20:00,33.84,33.87,33.84,33.87,9100.0,29.9065,29.933,29.9065,29.933,9100.0
2005-03-01 12:25:00,33.87,33.9,33.85,33.87,8700.0,29.933,29.9595,29.9153,29.933,8700.0
2005-03-01 12:30:00,33.87,33.89,33.86,33.89,6000.0,29.933,29.9506,29.9241,29.9506,6000.0
2005-03-01 12:35:00,33.89,33.89,33.81,33.85,12100.0,29.9506,29.9506,29.8799,29.9153,12100.0
2005-03-01 12:40:00,33.84,33.88,33.81,33.88,12600.0,29.9065,29.9418,29.8799,29.9418,12600.0
2005-03-01 12:45:00,33.88,33.93,33.88,33.93,6700.0,29.9418,29.986,29.9418,29.986,6700.0
2005-03-01 12:50:00,33.94,33.97,33.94,33.95,23200.0,29.9948,30.0213,29.9948,30.0037,23200.0
2005-03-01 12:55:00,33.95,34.0,33.95,33.99,8600.0,30.0037,30.0479,30.0037,30.039,8600.0
2005-03-01 13:00:00,33.99,34.01,33.96,33.96,12600.0,30.039,30.0567,30.0125,30.0125,12600.0
2005-03-01 13:05:00,33.96,33.98,33.96,33.98,5400.0,30.0125,30.0302,30.0125,30.0302,5400.0
2005-03-01 13:10:00,33.97,33.97,33.94,33.94,3200.0,30.0213,30.0213,29.9948,29.9948,3200.0
2005-03-01 13:15:00,33.94,33.98,33.94,33.96,5300.0,29.9948,30.0302,29.9948,30.0125,5300.0
2005-03-01 13:20:00,33.95,33.96,33.95,33.95,8000.0,30.0037,30.0125,30.0037,30.0037,8000.0
2005-03-01 13:25:00,33.95,33.96,33.9,33.92,6100.0,30.0037,30.0125,29.9595,29.9772,6100.0
2005-03-01 13:30:00,33.93,33.93,33.89,33.92,16300.0,29.986,29.986,29.9506,29.9772,16300.0
2005-03-01 13:35:00,33.92,33.97,33.92,33.95,5700.0,29.9772,30.0213,29.9772,30.0037,5700.0
2005-03-01 13:40:00,33.94,33.94,33.93,33.93,3800.0,29.9948,29.9948,29.986,29.986,3800.0
2005-03-01 13:45:00,33.92,34.0,33.92,34.0,11300.0,29.9772,30.0479,29.9772,30.0479,11300.0
2005-03-01 13:50:00,33.99,33.99,33.96,33.97,5500.0,30.039,30.039,30.0125,30.0213,5500.0
2005-03-01 13:55:00,33.98,33.98,33.93,33.96,4200.0,30.0302,30.0302,29.986,30.0125,4200.0
2005-03-01 14:00:00,33.96,34.11,33.96,34.11,27100.0,30.0125,30.1451,30.0125,30.1451,27100.0
2005-03-01 14:05:00,34.11,34.13,34.1,34.12,12000.0,30.1451,30.1627,30.1362,30.1539,12000.0
2005-03-01 14:10:00,34.12,34.15,34.11,34.14,7500.0,30.1539,30.1804,30.1451,30.1716,7500.0
2005-03-01 14:15:00,34.14,34.16,34.13,34.14,9600.0,30.1716,30.1893,30.1627,30.1716,9600.0
2005-03-01 14:20:00,34.13,34.13,34.1,34.11,7700.0,30.1627,30.1627,30.1362,30.1451,7700.0
2005-03-01 14:25:00,34.11,34.12,34.1,34.1,8100.0,30.1451,30.1539,30.1362,30.1362,8100.0
2005-03-01 14:30:00,34.1,34.1,34.07,34.09,11500.0,30.1362,30.1362,30.1097,30.1274,11500.0
2005-03-01 14:35:00,34.09,34.11,34.09,34.1,16600.0,30.1274,30.1451,30.1274,30.1362,16600.0
2005-03-01 14:40:00,34.09,34.14,34.09,34.14,9100.0,30.1274,30.1716,30.1274,30.1716,9100.0
2005-03-01 14:45:00,34.13,34.15,34.11,34.11,14200.0,30.1627,30.1804,30.1451,30.1451,14200.0
2005-03-01 14:50:00,34.11,34.11,34.08,34.08,12900.0,30.1451,30.1451,30.1186,30.1186,12900.0
2005-03-01 14:55:00,34.09,34.12,34.08,34.1,10600.0,30.1274,30.1539,30.1186,30.1362,10600.0
2005-03-01 15:00:00,34.11,34.14,34.1,34.13,12200.0,30.1451,30.1716,30.1362,30.1627,12200.0
2005-03-01 15:05:00,34.14,34.2,34.14,34.19,15300.0,30.1716,30.2246,30.1716,30.2158,15300.0
2005-03-01 15:10:00,34.19,34.22,34.16,34.22,25500.0,30.2158,30.2423,30.1893,30.2423,25500.0
2005-03-01 15:15:00,34.22,34.25,34.21,34.21,21700.0,30.2423,30.2688,30.2334,30.2334,21700.0
2005-03-01 15:20:00,34.21,34.21,34.11,34.11,17500.0,30.2334,30.2334,30.1451,30.1451,17500.0
2005-03-01 15:25:00,34.1,34.1,34.03,34.05,30600.0,30.1362,30.1362,30.0744,30.092,30600.0
2005-03-01 15:30:00,34.09,34.1,33.96,33.97,10900.0,30.1274,30.1362,30.0125,30.0213,10900.0
2005-03-01 15:35:00,33.97,33.97,33.89,33.93,27300.0,30.0213,30.0213,29.9506,29.986,27300.0
2005-03-01 15:40:00,33.92,33.93,33.89,33.9,16300.0,29.9772,29.986,29.9506,29.9595,16300.0
2005-03-01 15:45:00,33.9,33.92,33.86,33.89,12800.0,29.9595,29.9772,29.9241,29.9506,12800.0
2005-03-01 15:50:00,33.89,33.96,33.86,33.86,27600.0,29.9506,30.0125,29.9241,29.9241,27600.0
2005-03-01 15:55:00,33.86,33.91,33.85,33.91,33900.0,29.9241,29.9683,29.9153,29.9683,33900.0
2005-03-02 09:35:00,33.77,33.77,33.72,33.77,12600.0,29.8446,29.8446,29.8004,29.8446,12600.0
2005-03-02 09:40:00,33.7,33.82,33.68,33.75,17800.0,29.7827,29.8888,29.7651,29.8269,17800.0
2005-03-02 09:45:00,33.73,33.74,33.55,33.55,18500.0,29.8092,29.8181,29.6502,29.6502,18500.0
2005-03-02 09:50:00,33.55,33.61,33.51,33.56,11300.0,29.6502,29.7032,29.6148,29.659,11300.0
2005-03-02 09:55:00,33.56,33.75,33.55,33.65,16700.0,29.659,29.8269,29.6502,29.7385,16700.0
2005-03-02 10:00:00,33.66,33.73,33.66,33.69,6400.0,29.7474,29.8092,29.7474,29.7739,6400.0
2005-03-02 10:05:00,33.67,33.68,33.64,33.68,4100.0,29.7562,29.7651,29.7297,29.7651,4100.0
2005-03-02 10:10:00,33.68,33.7,33.63,33.67,9800.0,29.7651,29.7827,29.7209,29.7562,9800.0
2005-03-02 10:15:00,33.66,33.71,33.66,33.69,13600.0,29.7474,29.7916,29.7474,29.7739,13600.0
2005-03-02 10:20:00,33.67,33.69,33.57,33.61,9000.0,29.7562,29.7739,29.6678,29.7032,9000.0
2005-03-02 10:25:00,33.6,33.7,33.6,33.67,7600.0,29.6944,29.7827,29.6944,29.7562,7600.0
2005-03-02 10:30:00,33.7,33.78,33.62,33.62,6300.0,29.7827,29.8534,29.712,29.712,6300.0
2005-03-02 10:35:00,33.62,33.62,33.59,33.6,7300.0,29.712,29.712,29.6855,29.6944,7300.0
2005-03-02 10:40:00,33.6,33.6,33.56,33.57,3300.0,29.6944,29.6944,29.659,29.6678,3300.0
2005-03-02 10:45:00,33.56,33.59,33.53,33.59,6100.0,29.659,29.6855,29.6325,29.6855,6100.0
2005-03-02 10:50:00,33.58,33.64,33.57,33.61,7600.0,29.6767,29.7297,29.6678,29.7032,7600.0
2005-03-02 10:55:00,33.64,33.8,33.64,33.76,13300.0,29.7297,29.8711,29.7297,29.8358,13300.0
2005-03-02 11:00:00,33.77,33.91,33.77,33.87,8700.0,29.8446,29.9683,29.8446,29.933,8700.0
2005-03-02 11:05:00,33.88,33.95,33.87,33.95,11300.0,29.9418,30.0037,29.933,30.0037,11300.0
2005-03-02 11:10:00,33.98,34.18,33.97,34.17,22300.0,30.0302,30.2069,30.0213,30.1981,22300.0
2005-03-02 11:15:00,34.16,34.2,34.05,34.05,20200.0,30.1893,30.2246,30.092,30.092,20200.0
2005-03-02 11:20:00,34.03,34.13,34.0,34.13,11800.0,30.0744,30.1627,30.0479,30.1627,11800.0
2005-03-02 11:25:00,34.13,34.14,34.09,34.1,3000.0,30.1627,30.1716,30.1274,30.1362,3000.0
2005-03-02 11:30:00,34.12,34.14,34.08,34.08,6500.0,30.1539,30.1716,30.1186,30.1186,6500.0
2005-03-02 11:35:00,34.06,34.15,34.06,34.13,5800.0,30.1009,30.1804,30.1009,30.1627,5800.0
2005-03-02 11:40:00,34.14,34.14,34.11,34.13,4600.0,30.1716,30.1716,30.1451,30.1627,4600.0
2005-03-02 11:45:00,34.13,34.14,34.05,34.06,6400.0,30.1627,30.1716,30.092,30.1009,6400.0
2005-03-02 11:50:00,34.03,34.07,34.03,34.07,12800.0,30.0744,30.1097,30.0744,30.1097,12800.0
2005-03-02 11:55:00,34.09,34.09,34.04,34.07,2900.0,30.1274,30.1274,30.0832,30.1097,2900.0
2005-03-02 12:00:00,34.07,34.09,34.0,34.0,7500.0,30.1097,30.1274,30.0479,30.0479,7500.0
2005-03-02 12:05:00,34.0,34.0,33.96,33.99,6700.0,30.0479,30.0479,30.0125,30.039,6700.0
2005-03-02 12:10:00,33.99,33.99,33.97,33.98,6500.0,30.039,30.039,30.0213,30.0302,6500.0
2005-03-02 12:15:00,33.99,34.06,33.98,34.03,19400.0,30.039,30.1009,30.0302,30.0744,19400.0
2005-03-02 12:20:00,34.03,34.05,34.01,34.05,7300.0,30.0744,30.092,30.0567,30.092,7300.0
2005-03-02 12:25:00,34.02,34.05,34.0,34.03,2800.0,30.0655,30.092,30.0479,30.0744,2800.0
2005-03-02 12:30:00,34.01,34.03,34.0,34.0,9500.0,30.0567,30.0744,30.0479,30.0479,9500.0
2005-03-02 12:35:00,34.0,34.0,33.97,33.97,6400.0,30.0479,30.0479,30.0213,30.0213,6400.0
2005-03-02 12:40:00,33.97,34.01,33.9,34.0,9800.0,30.0213,30.0567,29.9595,30.0479,9800.0
2005-03-02 12:45:00,33.99,33.99,33.97,33.97,2700.0,30.039,30.039,30.0213,30.0213,2700.0
2005-03-02 12:50:00,33.97,34.0,33.97,33.97,2200.0,30.0213,30.0479,30.0213,30.0213,2200.0
2005-03-02 12:55:00,33.97,33.97,33.96,33.96,1400.0,30.0213,30.0213,30.0125,30.0125,1400.0
2005-03-02 13:00:00,33.96,34.01,33.96,34.01,2100.0,30.0125,30.0567,30.0125,30.0567,2100.0
2005-03-02 13:05:00,34.01,34.03,34.01,34.02,5400.0,30.0567,30.0744,30.0567,30.0655,5400.0
2005-03-02 13:10:00,34.03,34.04,34.01,34.04,6000.0,30.0744,30.0832,30.0567,30.0832,6000.0
2005-03-02 13:15:00,34.04,34.04,33.99,33.99,2900.0,30.0832,30.0832,30.039,30.039,2900.0
2005-03-02 13:20:00,34.0,34.05,33.99,34.04,3600.0,30.0479,30.092,30.039,30.0832,3600.0
2005-03-02 13:25:00,34.04,34.05,34.0,34.02,9800.0,30.0832,30.092,30.0479,30.0655,9800.0
2005-03-02 13:30:00,34.03,34.07,34.03,34.05,3500.0,30.0744,30.1097,30.0744,30.092,3500.0
2005-03-02 13:35:00,34.05,34.07,34.05,34.06,5200.0,30.092,30.1097,30.092,30.1009,5200.0
2005-03-02 13:40:00,34.05,34.06,34.05,34.05,2500.0,30.092,30.1009,30.092,30.092,2500.0
2005-03-02 13:45:00,34.05,34.07,34.05,34.07,5400.0,30.092,30.1097,30.092,30.1097,5400.0
2005-03-02 13:50:00,34.06,34.06,34.03,34.04,61500.0,30.1009,30.1009,30.0744,30.0832,61500.0
2005-03-02 13:55:00,34.01,34.04,34.0,34.04,12400.0,30.0567,30.0832,30.0479,30.0832,12400.0
2005-03-02 14:00:00,34.03,34.07,34.03,34.05,9300.0,30.0744,30.1097,30.0744,30.092,9300.0
2005-03-02 14:05:00,34.04,34.07,34.04,34.04,9200.0,30.0832,30.1097,30.0832,30.0832,9200.0
2005-03-02 14:10:00,34.04,34.04,34.03,34.03,7100.0,30.0832,30.0832,30.0744,30.0744,7100.0
2005-03-02 14:15:00,34.03,34.04,34.01,34.04,6400.0,30.0744,30.0832,30.0567,30.0832,6400.0
2005-03-02 14:20:00,34.02,34.02,34.01,34.01,5800.0,30.0655,30.0655,30.0567,30.0567,5800.0
2005-03-02 14:25:00,34.02,34.03,34.01,34.02,7400.0,30.0655,30.0744,30.0567,30.0655,7400.0
2005-03-02 14:30:00,34.02,34.05,34.01,34.01,6600.0,30.0655,30.092,30.0567,30.0567,6600.0
2005-03-02 14:35:00,34.02,34.04,33.97,33.97,32100.0,30.0655,30.0832,30.0213,30.0213,32100.0
2005-03-02 14:40:00,33.97,33.99,33.93,33.95,10400.0,30.0213,30.039,29.986,30.0037,10400.0
2005-03-02 14:45:00,33.95,33.96,33.92,33.92,12100.0,30.0037,30.0125,29.9772,29.9772,12100.0
2005-03-02 14:50:00,33.92,33.93,33.9,33.92,8500.0,29.9772,29.986,29.9595,29.9772,8500.0
2005-03-02 14:55:00,33.92,33.98,33.9,33.95,12500.0,29.9772,30.0302,29.9595,30.0037,12500.0
2005-03-02 15:00:00,33.94,33.98,33.91,33.94,12500.0,29.9948,30.0302,29.9683,29.9948,12500.0
2005-03-02 15:05:00,33.94,33.97,33.92,33.97,7700.0,29.9948,30.0213,29.9772,30.0213,7700.0
2005-03-02 15:10:00,33.97,34.05,33.93,33.95,11400.0,30.0213,30.092,29.986,30.0037,11400.0
2005-03-02 15:15:00,33.95,33.97,33.92,33.96,9000.0,30.0037,30.0213,29.9772,30.0125,9000.0
2005-03-02 15:20:00,33.96,34.05,33.96,34.04,15600.0,30.0125,30.092,30.0125,30.0832,15600.0
2005-03-02 15:25:00,34.03,34.06,34.02,34.05,14600.0,30.0744,30.1009,30.0655,30.092,14600.0
2005-03-02 15:30:00,34.05,34.09,34.03,34.07,12300.0,30.092,30.1274,30.0744,30.1097,12300.0
2005-03-02 15:35:00,34.07,34.12,34.07,34.09,11700.0,30.1097,30.1539,30.1097,30.1274,11700.0
2005-03-02 15:40:00,34.09,34.11,34.07,34.1,18000.0,30.1274,30.1451,30.1097,30.1362,18000.0
2005-03-02 15:45:00,34.1,34.12,34.1,34.1,18700.0,30.1362,30.1539,30.1362,30.1362,18700.0
2005-03-02 15:50:00,34.11,34.11,34.09,34.09,43200.0,30.1451,30.1451,30.1274,30.1274,43200.0
2005-03-02 15:55:00,34.1,34.1,34.0,34.02,27000.0,30.1362,30.1362,30.0479,30.0655,27000.0
2005-03-03 09:30:00,34.13,34.19,34.1,34.19,8100.0,30.1627,30.2158,30.1362,30.2158,8100.0
2005-03-03 09:35:00,34.22,34.45,34.22,34.44,12200.0,30.2423,30.4455,30.2423,30.4367,12200.0
2005-03-03 09:40:00,34.4,34.41,34.18,34.27,18700.0,30.4014,30.4102,30.2069,30.2865,18700.0
2005-03-03 09:45:00,34.28,34.28,34.13,34.16,5600.0,30.2953,30.2953,30.1627,30.1893,5600.0
2005-03-03 09:50:00,34.16,34.2,34.15,34.17,6400.0,30.1893,30.2246,30.1804,30.1981,6400.0
2005-03-03 09:55:00,34.17,34.22,34.09,34.21,10500.0,30.1981,30.2423,30.1274,30.2334,10500.0
2005-03-03 10:00:00,34.21,34.25,34.17,34.22,12500.0,30.2334,30.2688,30.1981,30.2423,12500.0
2005-03-03 10:05:00,34.2,34.27,34.19,34.27,17300.0,30.2246,30.2865,30.2158,30.2865,17300.0
2005-03-03 10:10:00,34.27,34.37,34.22,34.23,19400.0,30.2865,30.3748,30.2423,30.2511,19400.0
2005-03-03 10:15:00,34.22,34.22,34.19,34.21,7300.0,30.2423,30.2423,30.2158,30.2334,7300.0
2005-03-03 10:20:00,34.24,34.36,34.23,34.23,11100.0,30.26,30.366,30.2511,30.2511,11100.0
2005-03-03 10:25:00,34.24,34.27,34.19,34.2,5000.0,30.26,30.2865,30.2158,30.2246,5000.0
2005-03-03 10:30:00,34.19,34.19,34.12,34.17,7900.0,30.2158,30.2158,30.1539,30.1981,7900.0
2005-03-03 10:35:00,34.2,34.21,34.16,34.18,7100.0,30.2246,30.2334,30.1893,30.2069,7100.0
2005-03-03 10:40:00,34.17,34.2,34.13,34.19,20100.0,30.1981,30.2246,30.1627,30.2158,20100.0
2005-03-03 10:45:00,34.17,34.19,34.16,34.17,6000.0,30.1981,30.2158,30.1893,30.1981,6000.0
2005-03-03 10:50:00,34.17,34.22,34.15,34.22,9600.0,30.1981,30.2423,30.1804,30.2423,9600.0
2005-03-03 10:55:00,34.22,34.24,34.21,34.24,7500.0,30.2423,30.26,30.2334,30.26,7500.0
2005-03-03 11:00:00,34.25,34.25,34.17,34.17,8500.0,30.2688,30.2688,30.1981,30.1981,8500.0
2005-03-03 11:05:00,34.15,34.17,34.06,34.08,20200.0,30.1804,30.1981,30.1009,30.1186,20200.0
2005-03-03 11:10:00,34.08,34.15,34.07,34.14,6100.0,30.1186,30.1804,30.1097,30.1716,6100.0
2005-03-03 11:15:00,34.13,34.18,34.13,34.15,3900.0,30.1627,30.2069,30.1627,30.1804,3900.0
2005-03-03 11:20:00,34.14,34.18,34.13,34.18,8400.0,30.1716,30.2069,30.1627,30.2069,8400.0
2005-03-03 11:25:00,34.18,34.18,34.15,34.15,4600.0,30.2069,30.2069,30.1804,30.1804,4600.0
2005-03-03 11:30:00,34.13,34.14,34.12,34.13,4200.0,30.1627,30.1716,30.1539,30.1627,4200.0
2005-03-03 11:35:00,34.14,34.18,34.14,34.18,9500.0,30.1716,30.2069,30.1716,30.2069,9500.0
2005-03-03 11:40:00,34.18,34.18,34.15,34.15,6000.0,30.2069,30.2069,30.1804,30.1804,6000.0
2005-03-03 11:45:00,34.16,34.16,34.09,34.09,29500.0,30.1893,30.1893,30.1274,30.1274,29500.0
2005-03-03 11:50:00,34.1,34.12,34.07,34.09,14000.0,30.1362,30.1539,30.1097,30.1274,14000.0
2005-03-03 11:55:00,34.08,34.1,34.0,34.03,8700.0,30.1186,30.1362,30.0479,30.0744,8700.0
2005-03-03 12:00:00,34.0,34.07,34.0,34.07,9300.0,30.0479,30.1097,30.0479,30.1097,9300.0
2005-03-03 12:05:00,34.08,34.09,34.08,34.09,3400.0,30.1186,30.1274,30.1186,30.1274,3400.0
2005-03-03 12:10:00,34.08,34.1,34.08,34.09,6000.0,30.1186,30.1362,30.1186,30.1274,6000.0
2005-03-03 12:15:00,34.1,34.1,34.07,34.08,4900.0,30.1362,30.1362,30.1097,30.1186,4900.0
2005-03-03 12:20:00,34.07,34.07,34.04,34.04,2700.0,30.1097,30.1097,30.0832,30.0832,2700.0
2005-03-03 12:25:00,34.04,34.06,34.02,34.04,13500.0,30.0832,30.1009,30.0655,30.0832,13500.0
2005-03-03 12:30:00,34.03,34.03,33.98,34.01,8900.0,30.0744,30.0744,30.0302,30.0567,8900.0
2005-03-03 12:35:00,34.01,34.01,34.0,34.01,5200.0,30.0567,30.0567,30.0479,30.0567,5200.0
2005-03-03 12:40:00,34.0,34.11,34.0,34.11,9700.0,30.0479,30.1451,30.0479,30.1451,9700.0
2005-03-03 12:45:00,34.1,34.12,34.1,34.11,3500.0,30.1362,30.1539,30.1362,30.1451,3500.0
2005-03-03 12:50:00,34.12,34.12,34.1,34.11,3000.0,30.1539,30.1539,30.1362,30.1451,3000.0
2005-03-03 12:55:00,34.11,34.19,34.11,34.19,5200.0,30.1451,30.2158,30.1451,30.2158,5200.0
2005-03-03 13:00:00,34.18,34.18,34.17,34.17,5600.0,30.2069,30.2069,30.1981,30.1981,5600.0
2005-03-03 13:05:00,34.17,34.25,34.17,34.25,15500.0,30.1981,30.2688,30.1981,30.2688,15500.0
2005-03-03 13:10:00,34.25,34.25,34.24,34.25,6000.0,30.2688,30.2688,30.26,30.2688,6000.0
2005-03-03 13:15:00,34.25,34.27,34.23,34.23,4700.0,30.2688,30.2865,30.2511,30.2511,4700.0
2005-03-03 13:20:00,34.23,34.25,34.22,34.23,8300.0,30.2511,30.2688,30.2423,30.2511,8300.0
2005-03-03 13:25:00,34.22,34.22,34.17,34.17,6100.0,30.2423,30.2423,30.1981,30.1981,6100.0
2005-03-03 13:30:00,34.16,34.17,34.1,34.12,5500.0,30.1893,30.1981,30.1362,30.1539,5500.0
2005-03-03 13:35:00,34.13,34.14,34.12,34.14,14800.0,30.1627,30.1716,30.1539,30.1716,14800.0
2005-03-03 13:40:00,34.14,34.2,34.14,34.2,20000.0,30.1716,30.2246,30.1716,30.2246,20000.0
2005-03-03 13:45:00,34.19,34.21,34.18,34.18,3900.0,30.2158,30.2334,30.2069,30.2069,3900.0
2005-03-03 13:50:00,34.18,34.2,34.17,34.2,6800.0,30.2069,30.2246,30.1981,30.2246,6800.0
2005-03-03 13:55:00,34.2,34.25,34.2,34.23,3600.0,30.2246,30.2688,30.2246,30.2511,3600.0
2005-03-03 14:00:00,34.23,34.24,34.19,34.2,7800.0,30.2511,30.26,30.2158,30.2246,7800.0
2005-03-03 14:05:00,34.21,34.24,34.18,34.22,6600.0,30.2334,30.26,30.2069,30.2423,6600.0
2005-03-03 14:10:00,34.22,34.27,34.22,34.25,4600.0,30.2423,30.2865,30.2423,30.2688,4600.0
2005-03-03 14:15:00,34.25,34.27,34.21,34.21,5400.0,30.2688,30.2865,30.2334,30.2334,5400.0
2005-03-03 14:20:00,34.22,34.24,34.2,34.21,5800.0,30.2423,30.26,30.2246,30.2334,5800.0
2005-03-03 14:25:00,34.23,34.24,34.21,34.22,5500.0,30.2511,30.26,30.2334,30.2423,5500.0
2005-03-03 14:30:00,34.23,34.23,34.21,34.23,8300.0,30.2511,30.2511,30.2334,30.2511,8300.0
2005-03-03 14:35:00,34.21,34.21,34.08,34.08,8500.0,30.2334,30.2334,30.1186,30.1186,8500.0
2005-03-03 14:40:00,34.07,34.07,34.05,34.05,9400.0,30.1097,30.1097,30.092,30.092,9400.0
2005-03-03 14:45:00,34.06,34.11,34.05,34.11,7100.0,30.1009,30.1451,30.092,30.1451,7100.0
2005-03-03 14:50:00,34.11,34.17,34.11,34.17,3600.0,30.1451,30.1981,30.1451,30.1981,3600.0
2005-03-03 14:55:00,34.16,34.21,34.16,34.21,4400.0,30.1893,30.2334,30.1893,30.2334,4400.0
2005-03-03 15:00:00,34.21,34.22,34.18,34.19,5300.0,30.2334,30.2423,30.2069,30.2158,5300.0
2005-03-03 15:05:00,34.18,34.2,34.18,34.19,3700.0,30.2069,30.2246,30.2069,30.2158,3700.0
2005-03-03 15:10:00,34.19,34.19,34.16,34.16,5900.0,30.2158,30.2158,30.1893,30.1893,5900.0
2005-03-03 15:15:00,34.16,34.17,34.13,34.14,8700.0,30.1893,30.1981,30.1627,30.1716,8700.0
2005-03-03 15:20:00,34.14,34.21,34.13,34.2,16300.0,30.1716,30.2334,30.1627,30.2246,16300.0
2005-03-03 15:25:00,34.2,34.21,34.19,34.21,9300.0,30.2246,30.2334,30.2158,30.2334,9300.0
2005-03-03 15:30:00,34.21,34.23,34.2,34.22,31800.0,30.2334,30.2511,30.2246,30.2423,31800.0
2005-03-03 15:35:00,34.22,34.25,34.21,34.24,8200.0,30.2423,30.2688,30.2334,30.26,8200.0
2005-03-03 15:40:00,34.24,34.26,34.22,34.22,34500.0,30.26,30.2776,30.2423,30.2423,34500.0
2005-03-03 15:45:00,34.22,34.23,34.2,34.21,41200.0,30.2423,30.2511,30.2246,30.2334,41200.0
2005-03-03 15:50:00,34.21,34.25,34.19,34.24,32300.0,30.2334,30.2688,30.2158,30.26,32300.0
2005-03-03 15:55:00,34.25,34.25,34.21,34.24,50800.0,30.2688,30.2688,30.2334,30.26,50800.0
2005-03-04 09:35:00,34.5,34.5,34.38,34.39,22300.0,30.4897,30.4897,30.3837,30.3925,22300.0
2005-03-04 09:40:00,34.4,34.48,34.4,34.42,9100.0,30.4014,30.4721,30.4014,30.419,9100.0
2005-03-04 09:45:00,34.42,34.65,34.42,34.56,20100.0,30.419,30.6223,30.419,30.5428,20100.0
2005-03-04 09:50:00,34.57,34.63,34.54,34.6,11000.0,30.5516,30.6046,30.5251,30.5781,11000.0
2005-03-04 09:55:00,34.58,34.58,34.48,34.48,11500.0,30.5604,30.5604,30.4721,30.4721,11500.0
2005-03-04 10:00:00,34.47,34.63,34.44,34.61,18800.0,30.4632,30.6046,30.4367,30.587,18800.0
2005-03-04 10:05:00,34.61,34.69,34.48,34.48,14600.0,30.587,30.6577,30.4721,30.4721,14600.0
2005-03-04 10:10:00,34.5,34.59,34.49,34.55,16800.0,30.4897,30.5693,30.4809,30.5339,16800.0
2005-03-04 10:15:00,34.56,34.56,34.48,34.51,13800.0,30.5428,30.5428,30.4721,30.4986,13800.0
2005-03-04 10:20:00,34.5,34.57,34.49,34.54,21200.0,30.4897,30.5516,30.4809,30.5251,21200.0
2005-03-04 10:25:00,34.53,34.55,34.5,34.53,14700.0,30.5162,30.5339,30.4897,30.5162,14700.0
2005-03-04 10:30:00,34.53,34.54,34.51,34.54,10100.0,30.5162,30.5251,30.4986,30.5251,10100.0
2005-03-04 10:35:00,34.55,34.56,34.52,34.55,15100.0,30.5339,30.5428,30.5074,30.5339,15100.0
2005-03-04 10:40:00,34.52,34.55,34.49,34.52,8100.0,30.5074,30.5339,30.4809,30.5074,8100.0
2005-03-04 10:45:00,34.52,34.59,34.52,34.54,7700.0,30.5074,30.5693,30.5074,30.5251,7700.0
2005-03-04 10:50:00,34.54,34.54,34.46,34.5,7900.0,30.5251,30.5251,30.4544,30.4897,7900.0
2005-03-04 10:55:00,34.5,34.5,34.47,34.48,4900.0,30.4897,30.4897,30.4632,30.4721,4900.0
2005-03-04 11:00:00,34.48,34.53,34.46,34.53,11300.0,30.4721,30.5162,30.4544,30.5162,11300.0
2005-03-04 11:05:00,34.53,34.53,34.43,34.44,9800.0,30.5162,30.5162,30.4279,30.4367,9800.0
2005-03-04 11:10:00,34.45,34.49,34.45,34.48,10900.0,30.4455,30.4809,30.4455,30.4721,10900.0
2005-03-04 11:15:00,34.49,34.52,34.48,34.5,2400.0,30.4809,30.5074,30.4721,30.4897,2400.0
2005-03-04 11:20:00,34.5,34.51,34.47,34.49,5200.0,30.4897,30.4986,30.4632,30.4809,5200.0
2005-03-04 11:25:00,34.5,34.55,34.49,34.53,6800.0,30.4897,30.5339,30.4809,30.5162,6800.0
2005-03-04 11:30:00,34.56,34.57,34.53,34.53,5000.0,30.5428,30.5516,30.5162,30.5162,5000.0
2005-03-04 11:35:00,34.54,34.6,34.54,34.58,14300.0,30.5251,30.5781,30.5251,30.5604,14300.0
2005-03-04 11:40:00,34.58,34.67,34.58,34.64,10200.0,30.5604,30.64,30.5604,30.6135,10200.0
2005-03-04 11:45:00,34.64,34.67,34.63,34.67,3600.0,30.6135,30.64,30.6046,30.64,3600.0
2005-03-04 11:50:00,34.69,34.69,34.67,34.68,3500.0,30.6577,30.6577,30.64,30.6488,3500.0
2005-03-04 11:55:00,34.68,34.69,34.64,34.67,8300.0,30.6488,30.6577,30.6135,30.64,8300.0
2005-03-04 12:00:00,34.66,34.66,34.64,34.65,3900.0,30.6311,30.6311,30.6135,30.6223,3900.0
2005-03-04 12:05:00,34.64,34.64,34.62,34.63,2300.0,30.6135,30.6135,30.5958,30.6046,2300.0
2005-03-04 12:10:00,34.62,34.63,34.61,34.61,6900.0,30.5958,30.6046,30.587,30.587,6900.0
2005-03-04 12:15:00,34.61,34.68,34.61,34.67,10700.0,30.587,30.6488,30.587,30.64,10700.0
2005-03-04 12:20:00,34.66,34.71,34.66,34.69,6800.0,30.6311,30.6753,30.6311,30.6577,6800.0
2005-03-04 12:25:00,34.7,34.7,34.62,34.62,3800.0,30.6665,30.6665,30.5958,30.5958,3800.0
2005-03-04 12:30:00,34.61,34.62,34.59,34.59,5800.0,30.587,30.5958,30.5693,30.5693,5800.0
2005-03-04 12:35:00,34.58,34.63,34.58,34.61,5400.0,30.5604,30.6046,30.5604,30.587,5400.0
2005-03-04 12:40:00,34.65,34.65,34.62,34.63,12300.0,30.6223,30.6223,30.5958,30.6046,12300.0
2005-03-04 12:45:00,34.63,34.63,34.61,34.63,3100.0,30.6046,30.6046,30.587,30.6046,3100.0
2005-03-04 12:50:00,34.63,34.67,34.63,34.67,11900.0,30.6046,30.64,30.6046,30.64,11900.0
2005-03-04 12:55:00,34.66,34.66,34.64,34.66,3500.0,30.6311,30.6311,30.6135,30.6311,3500.0
2005-03-04 13:00:00,34.65,34.7,34.65,34.69,4400.0,30.6223,30.6665,30.6223,30.6577,4400.0
2005-03-04 13:05:00,34.69,34.7,34.68,34.68,2000.0,30.6577,30.6665,30.6488,30.6488,2000.0
2005-03-04 13:10:00,34.67,34.67,34.66,34.66,4900.0,30.64,30.64,30.6311,30.6311,4900.0
2005-03-04 13:15:00,34.66,34.7,34.65,34.65,32000.0,30.6311,30.6665,30.6223,30.6223,32000.0
2005-03-04 13:20:00,34.65,34.65,34.63,34.63,1300.0,30.6223,30.6223,30.6046,30.6046,1300.0
2005-03-04 13:25:00,34.63,34.64,34.62,34.64,1900.0,30.6046,30.6135,30.5958,30.6135,1900.0
2005-03-04 13:30:00,34.64,34.65,34.63,34.65,6400.0,30.6135,30.6223,30.6046,30.6223,6400.0
2005-03-04 13:35:00,34.65,34.69,34.62,34.69,8700.0,30.6223,30.6577,30.5958,30.6577,8700.0
2005-03-04 13:40:00,34.65,34.66,34.63,34.63,1600.0,30.6223,30.6311,30.6046,30.6046,1600.0
2005-03-04 13:45:00,34.63,34.68,34.63,34.68,7600.0,30.6046,30.6488,30.6046,30.6488,7600.0
2005-03-04 13:50:00,34.68,34.74,34.67,34.74,18800.0,30.6488,30.7018,30.64,30.7018,18800.0
2005-03-04 13:55:00,34.74,34.74,34.72,34.74,4900.0,30.7018,30.7018,30.6842,30.7018,4900.0
2005-03-04 14:00:00,34.75,34.85,34.75,34.85,33800.0,30.7107,30.7991,30.7107,30.7991,33800.0
2005-03-04 14:05:00,34.83,34.84,34.8,34.8,4400.0,30.7814,30.7902,30.7549,30.7549,4400.0
2005-03-04 14:10:00,34.81,34.83,34.76,34.77,8800.0,30.7637,30.7814,30.7195,30.7284,8800.0
2005-03-04 14:15:00,34.76,34.78,34.72,34.76,10000.0,30.7195,30.7372,30.6842,30.7195,10000.0
2005-03-04 14:20:00,34.75,34.76,34.72,34.72,2000.0,30.7107,30.7195,30.6842,30.6842,2000.0
2005-03-04 14:25:00,34.72,34.73,34.7,34.7,6900.0,30.6842,30.693,30.6665,30.6665,6900.0
2005-03-04 14:30:00,34.71,34.77,34.69,34.7,15900.0,30.6753,30.7284,30.6577,30.6665,15900.0
2005-03-04 14:35:00,34.7,34.7,34.61,34.63,5500.0,30.6665,30.6665,30.587,30.6046,5500.0
2005-03-04 14:40:00,34.65,34.65,34.61,34.61,7400.0,30.6223,30.6223,30.587,30.587,7400.0
2005-03-04 14:45:00,34.61,34.63,34.61,34.62,14400.0,30.587,30.6046,30.587,30.5958,14400.0
2005-03-04 14:50:00,34.63,34.66,34.62,34.63,9300.0,30.6046,30.6311,30.5958,30.6046,9300.0
2005-03-04 14:55:00,34.63,34.66,34.62,34.64,4800.0,30.6046,30.6311,30.5958,30.6135,4800.0
2005-03-04 15:00:00,34.65,34.66,34.61,34.62,9400.0,30.6223,30.6311,30.587,30.5958,9400.0
2005-03-04 15:05:00,34.63,34.7,34.63,34.7,7100.0,30.6046,30.6665,30.6046,30.6665,7100.0
2005-03-04 15:10:00,34.68,34.7,34.68,34.7,4100.0,30.6488,30.6665,30.6488,30.6665,4100.0
2005-03-04 15:15:00,34.71,34.71,34.63,34.63,17700.0,30.6753,30.6753,30.6046,30.6046,17700.0
2005-03-04 15:20:00,34.63,34.63,34.6,34.62,4800.0,30.6046,30.6046,30.5781,30.5958,4800.0
2005-03-04 15:25:00,34.62,34.67,34.59,34.67,16200.0,30.5958,30.64,30.5693,30.64,16200.0
2005-03-04 15:30:00,34.67,34.67,34.64,34.64,5000.0,30.64,30.64,30.6135,30.6135,5000.0
2005-03-04 15:35:00,34.63,34.66,34.62,34.65,29500.0,30.6046,30.6311,30.5958,30.6223,29500.0
2005-03-04 15:40:00,34.64,34.65,34.6,34.6,14300.0,30.6135,30.6223,30.5781,30.5781,14300.0
2005-03-04 15:45:00,34.6,34.67,34.59,34.64,13800.0,30.5781,30.64,30.5693,30.6135,13800.0
2005-03-04 15:50:00,34.63,34.75,34.63,34.72,28700.0,30.6046,30.7107,30.6046,30.6842,28700.0
2005-03-04 15:55:00,34.71,34.78,34.68,34.78,55600.0,30.6753,30.7372,30.6488,30.7372,55600.0
2005-03-07 09:35:00,34.98,34.99,34.87,34.91,48100.0,30.9139,30.9228,30.8167,30.8521,48100.0
2005-03-07 09:40:00,34.91,34.93,34.84,34.84,11700.0,30.8521,30.8698,30.7902,30.7902,11700.0
2005-03-07 09:45:00,34.84,34.84,34.75,34.75,13800.0,30.7902,30.7902,30.7107,30.7107,13800.0
2005-03-07 09:50:00,34.72,34.75,34.65,34.68,9500.0,30.6842,30.7107,30.6223,30.6488,9500.0
2005-03-07 09:55:00,34.69,34.9,34.69,34.9,18000.0,30.6577,30.8432,30.6577,30.8432,18000.0
2005-03-07 10:00:00,34.83,34.86,34.7,34.76,11200.0,30.7814,30.8079,30.6665,30.7195,11200.0
2005-03-07 10:05:00,34.75,34.76,34.75,34.75,5800.0,30.7107,30.7195,30.7107,30.7107,5800.0
2005-03-07 10:10:00,34.73,34.8,34.73,34.77,13100.0,30.693,30.7549,30.693,30.7284,13100.0
2005-03-07 10:15:00,34.76,34.78,34.73,34.73,8700.0,30.7195,30.7372,30.693,30.693,8700.0
2005-03-07 10:20:00,34.73,34.77,34.73,34.75,18000.0,30.693,30.7284,30.693,30.7107,18000.0
2005-03-07 10:25:00,34.75,34.81,34.75,34.76,28400.0,30.7107,30.7637,30.7107,30.7195,28400.0
2005-03-07 10:30:00,34.77,34.77,34.74,34.75,8700.0,30.7284,30.7284,30.7018,30.7107,8700.0
2005-03-07 10:35:00,34.75,34.79,34.75,34.79,10100.0,30.7107,30.746,30.7107,30.746,10100.0
2005-03-07 10:40:00,34.8,34.8,34.79,34.79,5300.0,30.7549,30.7549,30.746,30.746,5300.0
2005-03-07 10:45:00,34.8,34.8,34.75,34.76,11400.0,30.7549,30.7549,30.7107,30.7195,11400.0
2005-03-07 10:50:00,34.75,34.76,34.74,34.74,9100.0,30.7107,30.7195,30.7018,30.7018,9100.0
2005-03-07 10:55:00,34.74,34.74,34.69,34.69,16700.0,30.7018,30.7018,30.6577,30.6577,16700.0
2005-03-07 11:00:00,34.69,34.69,34.67,34.67,8200.0,30.6577,30.6577,30.64,30.64,8200.0
2005-03-07 11:05:00,34.67,34.68,34.65,34.65,13100.0,30.64,30.6488,30.6223,30.6223,13100.0
2005-03-07 11:10:00,34.65,34.71,34.61,34.7,26500.0,30.6223,30.6753,30.587,30.6665,26500.0
2005-03-07 11:15:00,34.7,34.73,34.69,34.71,9200.0,30.6665,30.693,30.6577,30.6753,9200.0
2005-03-07 11:20:00,34.71,34.74,34.7,34.73,18400.0,30.6753,30.7018,30.6665,30.693,18400.0
2005-03-07 11:25:00,34.72,34.78,34.71,34.76,13100.0,30.6842,30.7372,30.6753,30.7195,13100.0
2005-03-07 11:30:00,34.76,34.76,34.69,34.74,13600.0,30.7195,30.7195,30.6577,30.7018,13600.0
2005-03-07 11:35:00,34.73,34.75,34.71,34.72,7100.0,30.693,30.7107,30.6753,30.6842,7100.0
2005-03-07 11:40:00,34.72,34.72,34.68,34.7,5900.0,30.6842,30.6842,30.6488,30.6665,5900.0
2005-03-07 11:45:00,34.69,34.74,34.69,34.74,12000.0,30.6577,30.7018,30.6577,30.7018,12000.0
2005-03-07 11:50:00,34.74,34.74,34.67,34.67,12900.0,30.7018,30.7018,30.64,30.64,12900.0
2005-03-07 11:55:00,34.67,34.74,34.66,34.7,9700.0,30.64,30.7018,30.6311,30.6665,9700.0
2005-03-07 12:00:00,34.7,34.73,34.69,34.7,5800.0,30.6665,30.693,30.6577,30.6665,5800.0
2005-03-07 12:05:00,34.71,34.74,34.7,34.72,4400.0,30.6753,30.7018,30.6665,30.6842,4400.0
2005-03-07 12:10:00,34.72,34.74,34.72,34.73,10000.0,30.6842,30.7018,30.6842,30.693,10000.0
2005-03-07 12:15:00,34.73,34.73,34.72,34.72,3600.0,30.693,30.693,30.6842,30.6842,3600.0
2005-03-07 12:20:00,34.73,34.75,34.72,34.75,10900.0,30.693,30.7107,30.6842,30.7107,10900.0
2005-03-07 12:25:00,34.75,34.75,34.72,34.72,7300.0,30.7107,30.7107,30.6842,30.6842,7300.0
2005-03-07 12:30:00,34.71,34.71,34.7,34.7,12200.0,30.6753,30.6753,30.6665,30.6665,12200.0
2005-03-07 12:35:00,34.71,34.71,34.67,34.68,35500.0,30.6753,30.6753,30.64,30.6488,35500.0
2005-03-07 12:40:00,34.68,34.68,34.64,34.64,27000.0,30.6488,30.6488,30.6135,30.6135,27000.0
2005-03-07 12:45:00,34.64,34.64,34.63,34.63,3100.0,30.6135,30.6135,30.6046,30.6046,3100.0
2005-03-07 12:50:00,34.64,34.65,34.6,34.6,7500.0,30.6135,30.6223,30.5781,30.5781,7500.0
2005-03-07 12:55:00,34.58,34.61,34.58,34.58,9100.0,30.5604,30.587,30.5604,30.5604,9100.0
2005-03-07 13:00:00,34.58,34.59,34.58,34.59,11400.0,30.5604,30.5693,30.5604,30.5693,11400.0
2005-03-07 13:05:00,34.58,34.59,34.56,34.56,7800.0,30.5604,30.5693,30.5428,30.5428,7800.0
2005-03-07 13:10:00,34.57,34.57,34.55,34.57,3300.0,30.5516,30.5516,30.5339,30.5516,3300.0
2005-03-07 13:15:00,34.57,34.61,34.56,34.61,22400.0,30.5516,30.587,30.5428,30.587,22400.0
2005-03-07 13:20:00,34.6,34.6,34.56,34.56,12700.0,30.5781,30.5781,30.5428,30.5428,12700.0
2005-03-07 13:25:00,34.57,34.6,34.54,34.6,17000.0,30.5516,30.5781,30.5251,30.5781,17000.0
2005-03-07 13:30:00,34.6,34.63,34.58,34.62,10700.0,30.5781,30.6046,30.5604,30.5958,10700.0
2005-03-07 13:35:00,34.61,34.61,34.6,34.6,400.0,30.587,30.587,30.5781,30.5781,400.0
2005-03-07 13:40:00,34.6,34.69,34.59,34.69,63800.0,30.5781,30.6577,30.5693,30.6577,63800.0
2005-03-07 13:45:00,34.69,34.69,34.59,34.59,6900.0,30.6577,30.6577,30.5693,30.5693,6900.0
2005-03-07 13:50:00,34.6,34.6,34.58,34.58,7800.0,30.5781,30.5781,30.5604,30.5604,7800.0
2005-03-07 13:55:00,34.59,34.62,34.58,34.61,42300.0,30.5693,30.5958,30.5604,30.587,42300.0
2005-03-07 14:00:00,34.6,34.61,34.59,34.61,7500.0,30.5781,30.587,30.5693,30.587,7500.0
2005-03-07 14:05:00,34.6,34.6,34.59,34.6,1500.0,30.5781,30.5781,30.5693,30.5781,1500.0
2005-03-07 14:10:00,34.59,34.59,34.58,34.59,5400.0,30.5693,30.5693,30.5604,30.5693,5400.0
2005-03-07 14:15:00,34.58,34.59,34.56,34.56,11600.0,30.5604,30.5693,30.5428,30.5428,11600.0
2005-03-07 14:20:00,34.56,34.61,34.56,34.57,22100.0,30.5428,30.587,30.5428,30.5516,22100.0
2005-03-07 14:25:00,34.58,34.59,34.54,34.54,7900.0,30.5604,30.5693,30.5251,30.5251,7900.0
2005-03-07 14:30:00,34.53,34.54,34.5,34.51,6300.0,30.5162,30.5251,30.4897,30.4986,6300.0
2005-03-07 14:35:00,34.5,34.5,34.43,34.44,7400.0,30.4897,30.4897,30.4279,30.4367,7400.0
2005-03-07 14:40:00,34.43,34.49,34.43,34.49,7600.0,30.4279,30.4809,30.4279,30.4809,7600.0
2005-03-07 14:45:00,34.5,34.51,34.48,34.5,31100.0,30.4897,30.4986,30.4721,30.4897,31100.0
2005-03-07 14:50:00,34.5,34.5,34.46,34.46,3700.0,30.4897,30.4897,30.4544,30.4544,3700.0
2005-03-07 14:55:00,34.46,34.51,34.46,34.51,10100.0,30.4544,30.4986,30.4544,30.4986,10100.0
2005-03-07 15:00:00,34.51,34.53,34.5,34.53,5300.0,30.4986,30.5162,30.4897,30.5162,5300.0
2005-03-07 15:05:00,34.53,34.53,34.5,34.51,5100.0,30.5162,30.5162,30.4897,30.4986,5100.0
2005-03-07 15:10:00,34.51,34.51,34.49,34.5,8900.0,30.4986,30.4986,30.4809,30.4897,8900.0
2005-03-07 15:15:00,34.5,34.51,34.5,34.5,43100.0,30.4897,30.4986,30.4897,30.4897,43100.0
2005-03-07 15:20:00,34.5,34.57,34.49,34.57,14200.0,30.4897,30.5516,30.4809,30.5516,14200.0
2005-03-07 15:25:00,34.57,34.57,34.51,34.51,8800.0,30.5516,30.5516,30.4986,30.4986,8800.0
2005-03-07 15:30:00,34.53,34.53,34.46,34.48,17500.0,30.5162,30.5162,30.4544,30.4721,17500.0
2005-03-07 15:35:00,34.48,34.53,34.47,34.52,5900.0,30.4721,30.5162,30.4632,30.5074,5900.0
2005-03-07 15:40:00,34.52,34.57,34.52,34.55,22200.0,30.5074,30.5516,30.5074,30.5339,22200.0
2005-03-07 15:45:00,34.55,34.55,34.53,34.54,12900.0,30.5339,30.5339,30.5162,30.5251,12900.0
2005-03-07 15:50:00,34.53,34.54,34.5,34.52,33900.0,30.5162,30.5251,30.4897,30.5074,33900.0
2005-03-07 15:55:00,34.52,34.53,34.51,34.52,34400.0,30.5074,30.5162,30.4986,30.5074,34400.0
2005-03-08 09:30:00,34.53,34.54,34.53,34.53,12700.0,30.5162,30.5251,30.5162,30.5162,12700.0
2005-03-08 09:35:00,34.54,34.54,34.4,34.52,25600.0,30.5251,30.5251,30.4014,30.5074,25600.0
2005-03-08 09:40:00,34.5,34.59,34.4,34.41,18500.0,30.4897,30.5693,30.4014,30.4102,18500.0
2005-03-08 09:45:00,34.45,34.45,34.3,34.3,31100.0,30.4455,30.4455,30.313,30.313,31100.0
2005-03-08 09:50:00,34.3,34.31,34.28,34.31,13300.0,30.313,30.3218,30.2953,30.3218,13300.0
2005-03-08 09:55:00,34.3,34.45,34.29,34.38,15000.0,30.313,30.4455,30.3041,30.3837,15000.0
2005-03-08 10:00:00,34.38,34.38,34.31,34.35,13500.0,30.3837,30.3837,30.3218,30.3572,13500.0
2005-03-08 10:05:00,34.37,34.37,34.33,34.34,6800.0,30.3748,30.3748,30.3395,30.3483,6800.0
2005-03-08 10:10:00,34.34,34.34,34.28,34.3,9200.0,30.3483,30.3483,30.2953,30.313,9200.0
2005-03-08 10:15:00,34.29,34.3,34.26,34.27,15100.0,30.3041,30.313,30.2776,30.2865,15100.0
2005-03-08 10:20:00,34.27,34.32,34.24,34.25,40600.0,30.2865,30.3307,30.26,30.2688,40600.0
2005-03-08 10:25:00,34.2,34.2,34.11,34.16,21100.0,30.2246,30.2246,30.1451,30.1893,21100.0
2005-03-08 10:30:00,34.15,34.25,34.15,34.21,19200.0,30.1804,30.2688,30.1804,30.2334,19200.0
2005-03-08 10:35:00,34.2,34.23,34.15,34.16,12200.0,30.2246,30.2511,30.1804,30.1893,12200.0
2005-03-08 10:40:00,34.15,34.18,34.15,34.18,21600.0,30.1804,30.2069,30.1804,30.2069,21600.0
2005-03-08 10:45:00,34.2,34.25,34.17,34.19,22200.0,30.2246,30.2688,30.1981,30.2158,22200.0
2005-03-08 10:50:00,34.2,34.23,34.19,34.19,9300.0,30.2246,30.2511,30.2158,30.2158,9300.0
2005-03-08 10:55:00,34.18,34.2,34.17,34.19,16700.0,30.2069,30.2246,30.1981,30.2158,16700.0
2005-03-08 11:00:00,34.18,34.19,34.13,34.13,14000.0,30.2069,30.2158,30.1627,30.1627,14000.0
2005-03-08 11:05:00,34.12,34.15,34.1,34.14,31000.0,30.1539,30.1804,30.1362,30.1716,31000.0
2005-03-08 11:10:00,34.1,34.14,34.07,34.14,10000.0,30.1362,30.1716,30.1097,30.1716,10000.0
2005-03-08 11:15:00,34.14,34.2,34.13,34.16,11100.0,30.1716,30.2246,30.1627,30.1893,11100.0
2005-03-08 11:20:00,34.16,34.16,34.12,34.14,5200.0,30.1893,30.1893,30.1539,30.1716,5200.0
2005-03-08 11:25:00,34.13,34.16,34.13,34.16,5100.0,30.1627,30.1893,30.1627,30.1893,5100.0
2005-03-08 11:30:00,34.17,34.2,34.16,34.18,5300.0,30.1981,30.2246,30.1893,30.2069,5300.0
2005-03-08 11:35:00,34.18,34.22,34.18,34.22,14700.0,30.2069,30.2423,30.2069,30.2423,14700.0
2005-03-08 11:40:00,34.21,34.21,34.18,34.18,2800.0,30.2334,30.2334,30.2069,30.2069,2800.0
2005-03-08 11:45:00,34.18,34.21,34.15,34.21,10000.0,30.2069,30.2334,30.1804,30.2334,10000.0
2005-03-08 11:50:00,34.22,34.22,34.2,34.2,5200.0,30.2423,30.2423,30.2246,30.2246,5200.0
2005-03-08 11:55:00,34.2,34.21,34.1,34.1,6000.0,30.2246,30.2334,30.1362,30.1362,6000.0
2005-03-08 12:00:00,34.1,34.12,34.01,34.01,34500.0,30.1362,30.1539,30.0567,30.0567,34500.0
2005-03-08 12:05:00,34.02,34.04,34.01,34.01,31400.0,30.0655,30.0832,30.0567,30.0567,31400.0
2005-03-08 12:10:00,34.0,34.0,33.88,33.98,31100.0,30.0479,30.0479,29.9418,30.0302,31100.0
2005-03-08 12:15:00,33.98,34.05,33.98,34.04,11700.0,30.0302,30.092,30.0302,30.0832,11700.0
2005-03-08 12:20:00,34.04,34.06,34.02,34.05,7000.0,30.0832,30.1009,30.0655,30.092,7000.0
2005-03-08 12:25:00,34.07,34.09,34.06,34.08,8400.0,30.1097,30.1274,30.1009,30.1186,8400.0
2005-03-08 12:30:00,34.1,34.1,34.04,34.04,14800.0,30.1362,30.1362,30.0832,30.0832,14800.0
2005-03-08 12:35:00,34.04,34.04,33.97,33.98,9900.0,30.0832,30.0832,30.0213,30.0302,9900.0
2005-03-08 12:40:00,33.98,33.99,33.97,33.98,11700.0,30.0302,30.039,30.0213,30.0302,11700.0
2005-03-08 12:45:00,33.98,33.98,33.97,33.97,10400.0,30.0302,30.0302,30.0213,30.0213,10400.0
2005-03-08 12:50:00,33.96,33.97,33.95,33.97,5300.0,30.0125,30.0213,30.0037,30.0213,5300.0
2005-03-08 12:55:00,33.97,33.98,33.95,33.95,4500.0,30.0213,30.0302,30.0037,30.0037,4500.0
2005-03-08 13:00:00,33.95,33.98,33.95,33.98,7000.0,30.0037,30.0302,30.0037,30.0302,7000.0
2005-03-08 13:05:00,33.99,33.99,33.98,33.99,17400.0,30.039,30.039,30.0302,30.039,17400.0
2005-03-08 13:10:00,33.98,33.99,33.97,33.98,8400.0,30.0302,30.039,30.0213,30.0302,8400.0
2005-03-08 13:15:00,33.98,34.03,33.98,34.03,19100.0,30.0302,30.0744,30.0302,30.0744,19100.0
2005-03-08 13:20:00,34.03,34.05,34.0,34.03,12700.0,30.0744,30.092,30.0479,30.0744,12700.0
2005-03-08 13:25:00,34.03,34.04,33.98,34.0,18600.0,30.0744,30.0832,30.0302,30.0479,18600.0
2005-03-08 13:30:00,33.99,34.03,33.99,34.03,5200.0,30.039,30.0744,30.039,30.0744,5200.0
2005-03-08 13:35:00,34.03,34.03,33.99,34.0,4600.0,30.0744,30.0744,30.039,30.0479,4600.0
2005-03-08 13:40:00,34.01,34.04,33.98,33.99,6800.0,30.0567,30.0832,30.0302,30.039,6800.0
2005-03-08 13:45:00,33.96,33.96,33.9,33.94,4600.0,30.0125,30.0125,29.9595,29.9948,4600.0
2005-03-08 13:50:00,33.93,33.93,33.88,33.9,8100.0,29.986,29.986,29.9418,29.9595,8100.0
2005-03-08 13:55:00,33.91,33.93,33.9,33.91,9400.0,29.9683,29.986,29.9595,29.9683,9400.0
2005-03-08 14:00:00,33.91,33.95,33.9,33.95,4000.0,29.9683,30.0037,29.9595,30.0037,4000.0
2005-03-08 14:05:00,33.96,33.98,33.92,33.92,10500.0,30.0125,30.0302,29.9772,29.9772,10500.0
2005-03-08 14:10:00,33.92,33.92,33.88,33.9,10700.0,29.9772,29.9772,29.9418,29.9595,10700.0
2005-03-08 14:15:00,33.91,33.96,33.91,33.96,4500.0,29.9683,30.0125,29.9683,30.0125,4500.0
2005-03-08 14:20:00,33.97,33.98,33.96,33.96,8000.0,30.0213,30.0302,30.0125,30.0125,8000.0
2005-03-08 14:25:00,33.95,33.97,33.94,33.94,12600.0,30.0037,30.0213,29.9948,29.9948,12600.0
2005-03-08 14:30:00,33.94,33.94,33.84,33.84,22400.0,29.9948,29.9948,29.9065,29.9065,22400.0
2005-03-08 14:35:00,33.84,33.88,33.82,33.87,28000.0,29.9065,29.9418,29.8888,29.933,28000.0
2005-03-08 14:40:00,33.86,33.88,33.81,33.83,17700.0,29.9241,29.9418,29.8799,29.8976,17700.0
2005-03-08 14:45:00,33.82,33.85,33.78,33.79,16400.0,29.8888,29.9153,29.8534,29.8623,16400.0
2005-03-08 14:50:00,33.78,33.79,33.77,33.79,18400.0,29.8534,29.8623,29.8446,29.8623,18400.0
2005-03-08 14:55:00,33.8,33.9,33.8,33.86,22800.0,29.8711,29.9595,29.8711,29.9241,22800.0
2005-03-08 15:00:00,33.86,33.87,33.83,33.83,6300.0,29.9241,29.933,29.8976,29.8976,6300.0
2005-03-08 15:05:00,33.84,33.85,33.8,33.81,11800.0,29.9065,29.9153,29.8711,29.8799,11800.0
2005-03-08 15:10:00,33.81,33.81,33.75,33.76,22700.0,29.8799,29.8799,29.8269,29.8358,22700.0
2005-03-08 15:15:00,33.75,33.84,33.74,33.79,36800.0,29.8269,29.9065,29.8181,29.8623,36800.0
2005-03-08 15:20:00,33.8,33.8,33.75,33.75,20900.0,29.8711,29.8711,29.8269,29.8269,20900.0
2005-03-08 15:25:00,33.75,33.82,33.75,33.79,23400.0,29.8269,29.8888,29.8269,29.8623,23400.0
2005-03-08 15:30:00,33.79,33.81,33.78,33.79,15100.0,29.8623,29.8799,29.8534,29.8623,15100.0
2005-03-08 15:35:00,33.8,33.82,33.73,33.73,24500.0,29.8711,29.8888,29.8092,29.8092,24500.0
2005-03-08 15:40:00,33.73,33.79,33.73,33.78,36800.0,29.8092,29.8623,29.8092,29.8534,36800.0
2005-03-08 15:45:00,33.78,33.81,33.78,33.8,23600.0,29.8534,29.8799,29.8534,29.8711,23600.0
2005-03-08 15:50:00,33.81,33.87,33.79,33.83,28000.0,29.8799,29.933,29.8623,29.8976,28000.0
2005-03-08 15:55:00,33.83,33.83,33.76,33.76,70000.0,29.8976,29.8976,29.8358,29.8358,70000.0
2005-03-09 09:30:00,33.71,33.8,33.65,33.77,17000.0,29.7916,29.8711,29.7385,29.8446,17000.0
2005-03-09 09:35:00,33.77,34.1,33.71,33.78,14000.0,29.8446,30.1362,29.7916,29.8534,14000.0
2005-03-09 09:40:00,33.76,33.77,33.55,33.59,22400.0,29.8358,29.8446,29.6502,29.6855,22400.0
2005-03-09 09:45:00,33.6,33.8,33.39,33.39,21900.0,29.6944,29.8711,29.5088,29.5088,21900.0
2005-03-09 09:50:00,33.41,34.35,33.15,33.29,20200.0,29.5264,30.3572,29.2967,29.4204,20200.0
2005-03-09 09:55:00,33.28,33.3,33.15,33.15,32800.0,29.4115,29.4292,29.2967,29.2967,32800.0
2005-03-09 10:00:00,33.15,33.35,33.14,33.22,49100.0,29.2967,29.4734,29.2878,29.3585,49100.0
2005-03-09 10:05:00,33.23,33.4,33.23,33.33,31100.0,29.3674,29.5176,29.3674,29.4557,31100.0
2005-03-09 10:10:00,33.33,33.33,33.25,33.31,6600.0,29.4557,29.4557,29.385,29.4381,6600.0
2005-03-09 10:15:00,33.31,33.35,33.29,33.33,7100.0,29.4381,29.4734,29.4204,29.4557,7100.0
2005-03-09 10:20:00,33.32,33.32,33.25,33.28,11500.0,29.4469,29.4469,29.385,29.4115,11500.0
2005-03-09 10:25:00,33.28,33.39,33.24,33.39,19200.0,29.4115,29.5088,29.3762,29.5088,19200.0
2005-03-09 10:30:00,33.39,33.54,33.38,33.4,26600.0,29.5088,29.6413,29.4999,29.5176,26600.0
2005-03-09 10:35:00,33.4,33.45,33.37,33.43,23400.0,29.5176,29.5618,29.4911,29.5441,23400.0
2005-03-09 10:40:00,33.44,33.44,33.34,33.38,20300.0,29.553,29.553,29.4646,29.4999,20300.0
2005-03-09 10:45:00,33.37,33.45,33.35,33.42,9300.0,29.4911,29.5618,29.4734,29.5353,9300.0
2005-03-09 10:50:00,33.44,33.51,33.43,33.46,23300.0,29.553,29.6148,29.5441,29.5706,23300.0
2005-03-09 10:55:00,33.46,33.48,33.43,33.43,3100.0,29.5706,29.5883,29.5441,29.5441,3100.0
2005-03-09 11:00:00,33.45,33.53,33.44,33.52,6100.0,29.5618,29.6325,29.553,29.6237,6100.0
2005-03-09 11:05:00,33.5,33.53,33.39,33.42,10900.0,29.606,29.6325,29.5088,29.5353,10900.0
2005-03-09 11:10:00,33.38,33.42,33.38,33.39,7400.0,29.4999,29.5353,29.4999,29.5088,7400.0
2005-03-09 11:15:00,33.38,33.38,33.33,33.34,6600.0,29.4999,29.4999,29.4557,29.4646,6600.0
2005-03-09 11:20:00,33.33,33.34,33.27,33.32,6100.0,29.4557,29.4646,29.4027,29.4469,6100.0
2005-03-09 11:25:00,33.32,33.55,33.31,33.51,53500.0,29.4469,29.6502,29.4381,29.6148,53500.0
2005-03-09 11:30:00,33.46,33.46,33.36,33.36,6300.0,29.5706,29.5706,29.4822,29.4822,6300.0
2005-03-09 11:35:00,33.35,33.38,33.34,33.35,4100.0,29.4734,29.4999,29.4646,29.4734,4100.0
2005-03-09 11:40:00,33.35,33.37,33.33,33.33,2400.0,29.4734,29.4911,29.4557,29.4557,2400.0
2005-03-09 11:45:00,33.32,33.43,33.32,33.4,33900.0,29.4469,29.5441,29.4469,29.5176,33900.0
2005-03-09 11:50:00,33.43,33.44,33.4,33.41,4000.0,29.5441,29.553,29.5176,29.5264,4000.0
2005-03-09 11:55:00,33.41,33.45,33.41,33.43,3400.0,29.5264,29.5618,29.5264,29.5441,3400.0
2005-03-09 12:00:00,33.43,33.45,33.38,33.45,6800.0,29.5441,29.5618,29.4999,29.5618,6800.0
2005-03-09 12:05:00,33.42,33.48,33.42,33.47,3000.0,29.5353,29.5883,29.5353,29.5795,3000.0
2005-03-09 12:10:00,33.48,33.5,33.47,33.48,3100.0,29.5883,29.606,29.5795,29.5883,3100.0
2005-03-09 12:15:00,33.49,33.49,33.41,33.46,3800.0,29.5971,29.5971,29.5264,29.5706,3800.0
2005-03-09 12:20:00,33.46,33.48,33.46,33.48,1600.0,29.5706,29.5883,29.5706,29.5883,1600.0
2005-03-09 12:25:00,33.47,33.47,33.44,33.45,1800.0,29.5795,29.5795,29.553,29.5618,1800.0
2005-03-09 12:30:00,33.46,33.48,33.4,33.43,7100.0,29.5706,29.5883,29.5176,29.5441,7100.0
2005-03-09 12:35:00,33.44,33.45,33.42,33.42,2200.0,29.553,29.5618,29.5353,29.5353,2200.0
2005-03-09 12:40:00,33.42,33.43,33.38,33.38,3900.0,29.5353,29.5441,29.4999,29.4999,3900.0
2005-03-09 12:45:00,33.38,33.38,33.35,33.37,7000.0,29.4999,29.4999,29.4734,29.4911,7000.0
2005-03-09 12:50:00,33.36,33.44,33.33,33.44,8800.0,29.4822,29.553,29.4557,29.553,8800.0
2005-03-09 12:55:00,33.41,33.41,33.36,33.37,3900.0,29.5264,29.5264,29.4822,29.4911,3900.0
2005-03-09 13:00:00,33.36,33.43,33.36,33.43,3000.0,29.4822,29.5441,29.4822,29.5441,3000.0
2005-03-09 13:05:00,33.42,33.42,33.37,33.41,1800.0,29.5353,29.5353,29.4911,29.5264,1800.0
2005-03-09 13:10:00,33.39,33.41,33.39,33.4,1600.0,29.5088,29.5264,29.5088,29.5176,1600.0
2005-03-09 13:15:00,33.4,33.42,33.38,33.39,3400.0,29.5176,29.5353,29.4999,29.5088,3400.0
2005-03-09 13:20:00,33.4,33.44,33.4,33.43,3700.0,29.5176,29.553,29.5176,29.5441,3700.0
2005-03-09 13:25:00,33.44,33.44,33.4,33.4,4700.0,29.553,29.553,29.5176,29.5176,4700.0
2005-03-09 13:30:00,33.41,33.41,33.4,33.41,2100.0,29.5264,29.5264,29.5176,29.5264,2100.0
2005-03-09 13:35:00,33.41,33.43,33.4,33.43,3400.0,29.5264,29.5441,29.5176,29.5441,3400.0
2005-03-09 13:40:00,33.43,33.45,33.39,33.42,24300.0,29.5441,29.5618,29.5088,29.5353,24300.0
2005-03-09 13:45:00,33.42,33.42,33.41,33.42,2700.0,29.5353,29.5353,29.5264,29.5353,2700.0
2005-03-09 13:50:00,33.42,33.43,33.4,33.43,5200.0,29.5353,29.5441,29.5176,29.5441,5200.0
2005-03-09 13:55:00,33.43,33.45,33.43,33.43,9400.0,29.5441,29.5618,29.5441,29.5441,9400.0
2005-03-09 14:00:00,33.43,33.45,33.38,33.39,23900.0,29.5441,29.5618,29.4999,29.5088,23900.0
2005-03-09 14:05:00,33.39,33.4,33.37,33.4,7400.0,29.5088,29.5176,29.4911,29.5176,7400.0
2005-03-09 14:10:00,33.4,33.4,33.35,33.35,4400.0,29.5176,29.5176,29.4734,29.4734,4400.0
2005-03-09 14:15:00,33.37,33.4,33.34,33.35,6200.0,29.4911,29.5176,29.4646,29.4734,6200.0
2005-03-09 14:20:00,33.35,33.37,33.31,33.31,24100.0,29.4734,29.4911,29.4381,29.4381,24100.0
2005-03-09 14:25:00,33.32,33.35,33.29,33.34,12400.0,29.4469,29.4734,29.4204,29.4646,12400.0
2005-03-09 14:30:00,33.37,33.37,33.36,33.37,6400.0,29.4911,29.4911,29.4822,29.4911,6400.0
2005-03-09 14:35:00,33.37,33.38,33.33,33.33,9900.0,29.4911,29.4999,29.4557,29.4557,9900.0
2005-03-09 14:40:00,33.34,33.38,33.34,33.36,9800.0,29.4646,29.4999,29.4646,29.4822,9800.0
2005-03-09 14:45:00,33.36,33.38,33.32,33.37,5900.0,29.4822,29.4999,29.4469,29.4911,5900.0
2005-03-09 14:50:00,33.4,33.4,33.37,33.37,13800.0,29.5176,29.5176,29.4911,29.4911,13800.0
2005-03-09 14:55:00,33.38,33.39,33.37,33.38,15600.0,29.4999,29.5088,29.4911,29.4999,15600.0
2005-03-09 15:00:00,33.38,33.38,33.34,33.36,5400.0,29.4999,29.4999,29.4646,29.4822,5400.0
2005-03-09 15:05:00,33.36,33.36,33.32,33.33,5100.0,29.4822,29.4822,29.4469,29.4557,5100.0
2005-03-09 15:10:00,33.34,33.37,33.3,33.3,9100.0,29.4646,29.4911,29.4292,29.4292,9100.0
2005-03-09 15:15:00,33.29,33.31,33.27,33.28,45300.0,29.4204,29.4381,29.4027,29.4115,45300.0
2005-03-09 15:20:00,33.28,33.33,33.28,33.33,7200.0,29.4115,29.4557,29.4115,29.4557,7200.0
2005-03-09 15:25:00,33.34,33.4,33.34,33.39,6200.0,29.4646,29.5176,29.4646,29.5088,6200.0
2005-03-09 15:30:00,33.39,33.41,33.36,33.36,28600.0,29.5088,29.5264,29.4822,29.4822,28600.0
2005-03-09 15:35:00,33.36,33.39,33.36,33.39,4900.0,29.4822,29.5088,29.4822,29.5088,4900.0
2005-03-09 15:40:00,33.37,33.38,33.35,33.37,16000.0,29.4911,29.4999,29.4734,29.4911,16000.0
2005-03-09 15:45:00,33.37,33.38,33.29,33.32,38100.0,29.4911,29.4999,29.4204,29.4469,38100.0
2005-03-09 15:50:00,33.31,33.36,33.29,33.36,18400.0,29.4381,29.4822,29.4204,29.4822,18400.0
2005-03-09 15:55:00,33.36,33.39,33.35,33.38,33900.0,29.4822,29.5088,29.4734,29.4999,33900.0
2005-03-10 09:30:00,33.36,33.72,33.36,33.69,18600.0,29.4822,29.8004,29.4822,29.7739,18600.0
2005-03-10 09:35:00,33.69,33.74,33.64,33.73,12400.0,29.7739,29.8181,29.7297,29.8092,12400.0
2005-03-10 09:40:00,33.73,33.77,33.51,33.55,21400.0,29.8092,29.8446,29.6148,29.6502,21400.0
2005-03-10 09:45:00,33.5,33.6,33.46,33.53,15200.0,29.606,29.6944,29.5706,29.6325,15200.0
2005-03-10 09:50:00,33.54,33.63,33.52,33.61,38100.0,29.6413,29.7209,29.6237,29.7032,38100.0
2005-03-10 09:55:00,33.6,33.72,33.58,33.72,10300.0,29.6944,29.8004,29.6767,29.8004,10300.0
2005-03-10 10:00:00,33.72,33.72,33.6,33.62,33300.0,29.8004,29.8004,29.6944,29.712,33300.0
2005-03-10 10:05:00,33.65,33.78,33.65,33.78,15700.0,29.7385,29.8534,29.7385,29.8534,15700.0
2005-03-10 10:10:00,33.78,33.79,33.68,33.73,12500.0,29.8534,29.8623,29.7651,29.8092,12500.0
2005-03-10 10:15:00,33.73,33.73,33.61,33.61,7600.0,29.8092,29.8092,29.7032,29.7032,7600.0
2005-03-10 10:20:00,33.6,33.62,33.58,33.6,7200.0,29.6944,29.712,29.6767,29.6944,7200.0
2005-03-10 10:25:00,33.6,33.6,33.54,33.54,13800.0,29.6944,29.6944,29.6413,29.6413,13800.0
2005-03-10 10:30:00,33.53,33.58,33.52,33.58,16500.0,29.6325,29.6767,29.6237,29.6767,16500.0
2005-03-10 10:35:00,33.56,33.6,33.56,33.58,7300.0,29.659,29.6944,29.659,29.6767,7300.0
2005-03-10 10:40:00,33.59,33.62,33.58,33.59,8900.0,29.6855,29.712,29.6767,29.6855,8900.0
2005-03-10 10:45:00,33.59,33.59,33.57,33.57,3700.0,29.6855,29.6855,29.6678,29.6678,3700.0
2005-03-10 10:50:00,33.56,33.57,33.49,33.49,4900.0,29.659,29.6678,29.5971,29.5971,4900.0
2005-03-10 10:55:00,33.48,33.5,33.45,33.45,14000.0,29.5883,29.606,29.5618,29.5618,14000.0
2005-03-10 11:00:00,33.45,33.45,33.33,33.33,5600.0,29.5618,29.5618,29.4557,29.4557,5600.0
2005-03-10 11:05:00,33.33,33.4,33.33,33.37,13200.0,29.4557,29.5176,29.4557,29.4911,13200.0
2005-03-10 11:10:00,33.39,33.39,33.24,33.24,9400.0,29.5088,29.5088,29.3762,29.3762,9400.0
2005-03-10 11:15:00,33.24,33.36,33.24,33.36,10900.0,29.3762,29.4822,29.3762,29.4822,10900.0
2005-03-10 11:20:00,33.37,33.42,33.37,33.39,3400.0,29.4911,29.5353,29.4911,29.5088,3400.0
2005-03-10 11:25:00,33.4,33.4,33.36,33.36,1300.0,29.5176,29.5176,29.4822,29.4822,1300.0
2005-03-10 11:30:00,33.35,33.38,33.33,33.37,24700.0,29.4734,29.4999,29.4557,29.4911,24700.0
2005-03-10 11:35:00,33.39,33.4,33.36,33.36,2900.0,29.5088,29.5176,29.4822,29.4822,2900.0
2005-03-10 11:40:00,33.37,33.37,33.32,33.32,2300.0,29.4911,29.4911,29.4469,29.4469,2300.0
2005-03-10 11:45:00,33.32,33.39,33.32,33.38,3400.0,29.4469,29.5088,29.4469,29.4999,3400.0
2005-03-10 11:50:00,33.38,33.47,33.38,33.47,3900.0,29.4999,29.5795,29.4999,29.5795,3900.0
2005-03-10 11:55:00,33.47,33.47,33.45,33.47,3900.0,29.5795,29.5795,29.5618,29.5795,3900.0
2005-03-10 12:00:00,33.47,33.47,33.46,33.47,2500.0,29.5795,29.5795,29.5706,29.5795,2500.0
2005-03-10 12:05:00,33.47,33.47,33.45,33.46,2000.0,29.5795,29.5795,29.5618,29.5706,2000.0
2005-03-10 12:10:00,33.47,33.47,33.44,33.44,5100.0,29.5795,29.5795,29.553,29.553,5100.0
2005-03-10 12:15:00,33.44,33.48,33.42,33.44,15400.0,29.553,29.5883,29.5353,29.553,15400.0
2005-03-10 12:20:00,33.44,33.45,33.43,33.44,2200.0,29.553,29.5618,29.5441,29.553,2200.0
2005-03-10 12:25:00,33.44,33.47,33.42,33.43,5900.0,29.553,29.5795,29.5353,29.5441,5900.0
2005-03-10 12:30:00,33.45,33.46,33.43,33.45,2100.0,29.5618,29.5706,29.5441,29.5618,2100.0
2005-03-10 12:35:00,33.44,33.45,33.41,33.45,9600.0,29.553,29.5618,29.5264,29.5618,9600.0
2005-03-10 12:40:00,33.44,33.45,33.41,33.41,3100.0,29.553,29.5618,29.5264,29.5264,3100.0
2005-03-10 12:45:00,33.42,33.42,33.37,33.37,1500.0,29.5353,29.5353,29.4911,29.4911,1500.0
2005-03-10 12:50:00,33.38,33.4,33.34,33.38,7200.0,29.4999,29.5176,29.4646,29.4999,7200.0
2005-03-10 12:55:00,33.39,33.44,33.39,33.44,3900.0,29.5088,29.553,29.5088,29.553,3900.0
2005-03-10 13:00:00,33.45,33.49,33.44,33.46,8900.0,29.5618,29.5971,29.553,29.5706,8900.0
2005-03-10 13:05:00,33.45,33.45,33.42,33.42,1700.0,29.5618,29.5618,29.5353,29.5353,1700.0
2005-03-10 13:10:00,33.42,33.44,33.42,33.42,3200.0,29.5353,29.553,29.5353,29.5353,3200.0
2005-03-10 13:15:00,33.42,33.42,33.37,33.42,10200.0,29.5353,29.5353,29.4911,29.5353,10200.0
2005-03-10 13:20:00,33.42,33.45,33.39,33.39,5500.0,29.5353,29.5618,29.5088,29.5088,5500.0
2005-03-10 13:25:00,33.38,33.45,33.37,33.44,6500.0,29.4999,29.5618,29.4911,29.553,6500.0
2005-03-10 13:30:00,33.45,33.46,33.44,33.46,2700.0,29.5618,29.5706,29.553,29.5706,2700.0
2005-03-10 13:35:00,33.46,33.56,33.46,33.54,7900.0,29.5706,29.659,29.5706,29.6413,7900.0
2005-03-10 13:40:00,33.54,33.58,33.54,33.57,7400.0,29.6413,29.6767,29.6413,29.6678,7400.0
2005-03-10 13:45:00,33.57,33.65,33.57,33.63,5300.0,29.6678,29.7385,29.6678,29.7209,5300.0
2005-03-10 13:50:00,33.62,33.65,33.62,33.63,8700.0,29.712,29.7385,29.712,29.7209,8700.0
2005-03-10 13:55:00,33.64,33.64,33.56,33.57,6800.0,29.7297,29.7297,29.659,29.6678,6800.0
2005-03-10 14:00:00,33.57,33.59,33.55,33.56,2600.0,29.6678,29.6855,29.6502,29.659,2600.0
2005-03-10 14:05:00,33.56,33.57,33.55,33.55,5000.0,29.659,29.6678,29.6502,29.6502,5000.0
2005-03-10 14:10:00,33.55,33.58,33.55,33.57,4400.0,29.6502,29.6767,29.6502,29.6678,4400.0
2005-03-10 14:15:00,33.59,33.62,33.57,33.6,10400.0,29.6855,29.712,29.6678,29.6944,10400.0
2005-03-10 14:20:00,33.6,33.61,33.58,33.58,33300.0,29.6944,29.7032,29.6767,29.6767,33300.0
2005-03-10 14:25:00,33.57,33.58,33.55,33.55,5600.0,29.6678,29.6767,29.6502,29.6502,5600.0
2005-03-10 14:30:00,33.54,33.54,33.49,33.49,3100.0,29.6413,29.6413,29.5971,29.5971,3100.0
2005-03-10 14:35:00,33.49,33.49,33.47,33.48,7300.0,29.5971,29.5971,29.5795,29.5883,7300.0
2005-03-10 14:40:00,33.47,33.47,33.44,33.44,5200.0,29.5795,29.5795,29.553,29.553,5200.0
2005-03-10 14:45:00,33.44,33.46,33.44,33.45,11400.0,29.553,29.5706,29.553,29.5618,11400.0
2005-03-10 14:50:00,33.45,33.49,33.44,33.49,8500.0,29.5618,29.5971,29.553,29.5971,8500.0
2005-03-10 14:55:00,33.5,33.53,33.49,33.5,6800.0,29.606,29.6325,29.5971,29.606,6800.0
2005-03-10 15:00:00,33.49,33.5,33.47,33.5,10500.0,29.5971,29.606,29.5795,29.606,10500.0
2005-03-10 15:05:00,33.5,33.5,33.45,33.45,18600.0,29.606,29.606,29.5618,29.5618,18600.0
2005-03-10 15:10:00,33.45,33.47,33.45,33.46,9700.0,29.5618,29.5795,29.5618,29.5706,9700.0
2005-03-10 15:15:00,33.49,33.49,33.44,33.46,16000.0,29.5971,29.5971,29.553,29.5706,16000.0
2005-03-10 15:20:00,33.45,33.5,33.45,33.5,3900.0,29.5618,29.606,29.5618,29.606,3900.0
2005-03-10 15:25:00,33.51,33.51,33.41,33.45,15600.0,29.6148,29.6148,29.5264,29.5618,15600.0
2005-03-10 15:30:00,33.45,33.46,33.38,33.45,22000.0,29.5618,29.5706,29.4999,29.5618,22000.0
2005-03-10 15:35:00,33.45,33.45,33.39,33.39,16800.0,29.5618,29.5618,29.5088,29.5088,16800.0
2005-03-10 15:40:00,33.34,33.42,33.34,33.4,19200.0,29.4646,29.5353,29.4646,29.5176,19200.0
2005-03-10 15:45:00,33.4,33.41,33.39,33.4,11500.0,29.5176,29.5264,29.5088,29.5176,11500.0
2005-03-10 15:50:00,33.39,33.4,33.37,33.38,16300.0,29.5088,29.5176,29.4911,29.4999,16300.0
2005-03-10 15:55:00,33.37,33.46,33.37,33.45,28600.0,29.4911,29.5706,29.4911,29.5618,28600.0
2005-03-11 09:30:00,33.42,33.5,33.42,33.45,8400.0,29.5353,29.606,29.5353,29.5618,8400.0
2005-03-11 09:35:00,33.48,33.55,33.41,33.43,4300.0,29.5883,29.6502,29.5264,29.5441,4300.0
2005-03-11 09:40:00,33.45,33.57,33.43,33.45,17100.0,29.5618,29.6678,29.5441,29.5618,17100.0
2005-03-11 09:45:00,33.44,33.69,33.44,33.69,11900.0,29.553,29.7739,29.553,29.7739,11900.0
2005-03-11 09:50:00,33.69,33.87,33.6,33.87,14500.0,29.7739,29.933,29.6944,29.933,14500.0
2005-03-11 09:55:00,33.89,33.94,33.73,33.91,16200.0,29.9506,29.9948,29.8092,29.9683,16200.0
2005-03-11 10:00:00,33.9,33.93,33.86,33.91,15700.0,29.9595,29.986,29.9241,29.9683,15700.0
2005-03-11 10:05:00,33.91,33.96,33.89,33.92,18700.0,29.9683,30.0125,29.9506,29.9772,18700.0
2005-03-11 10:10:00,33.93,34.04,33.79,33.81,17000.0,29.986,30.0832,29.8623,29.8799,17000.0
2005-03-11 10:15:00,33.8,33.88,33.71,33.86,14800.0,29.8711,29.9418,29.7916,29.9241,14800.0
2005-03-11 10:20:00,33.86,33.89,33.83,33.89,10000.0,29.9241,29.9506,29.8976,29.9506,10000.0
2005-03-11 10:25:00,33.89,33.89,33.8,33.85,6600.0,29.9506,29.9506,29.8711,29.9153,6600.0
2005-03-11 10:30:00,33.84,33.86,33.83,33.84,13000.0,29.9065,29.9241,29.8976,29.9065,13000.0
2005-03-11 10:35:00,33.84,33.89,33.81,33.89,10000.0,29.9065,29.9506,29.8799,29.9506,10000.0
2005-03-11 10:40:00,33.91,33.91,33.86,33.86,5900.0,29.9683,29.9683,29.9241,29.9241,5900.0
2005-03-11 10:45:00,33.85,33.89,33.8,33.89,9000.0,29.9153,29.9506,29.8711,29.9506,9000.0
2005-03-11 10:50:00,33.87,33.87,33.69,33.69,10100.0,29.933,29.933,29.7739,29.7739,10100.0
2005-03-11 10:55:00,33.68,33.72,33.64,33.7,5300.0,29.7651,29.8004,29.7297,29.7827,5300.0
2005-03-11 11:00:00,33.66,33.7,33.65,33.68,4600.0,29.7474,29.7827,29.7385,29.7651,4600.0
2005-03-11 11:05:00,33.68,33.8,33.68,33.78,7000.0,29.7651,29.8711,29.7651,29.8534,7000.0
2005-03-11 11:10:00,33.8,33.8,33.75,33.78,3900.0,29.8711,29.8711,29.8269,29.8534,3900.0
2005-03-11 11:15:00,33.77,33.81,33.77,33.81,3900.0,29.8446,29.8799,29.8446,29.8799,3900.0
2005-03-11 11:20:00,33.8,33.8,33.78,33.8,6000.0,29.8711,29.8711,29.8534,29.8711,6000.0
2005-03-11 11:25:00,33.79,33.85,33.79,33.85,9000.0,29.8623,29.9153,29.8623,29.9153,9000.0
2005-03-11 11:30:00,33.84,33.84,33.8,33.8,9000.0,29.9065,29.9065,29.8711,29.8711,9000.0
2005-03-11 11:35:00,33.8,33.81,33.77,33.79,5000.0,29.8711,29.8799,29.8446,29.8623,5000.0
2005-03-11 11:40:00,33.79,33.83,33.79,33.82,6300.0,29.8623,29.8976,29.8623,29.8888,6300.0
2005-03-11 11:45:00,33.82,33.89,33.82,33.88,11500.0,29.8888,29.9506,29.8888,29.9418,11500.0
2005-03-11 11:50:00,33.88,33.9,33.88,33.89,4800.0,29.9418,29.9595,29.9418,29.9506,4800.0
2005-03-11 11:55:00,33.89,34.01,33.88,33.98,21000.0,29.9506,30.0567,29.9418,30.0302,21000.0
2005-03-11 12:00:00,33.98,34.1,33.97,34.1,32200.0,30.0302,30.1362,30.0213,30.1362,32200.0
2005-03-11 12:05:00,34.09,34.19,34.09,34.15,38900.0,30.1274,30.2158,30.1274,30.1804,38900.0
2005-03-11 12:10:00,34.13,34.13,34.1,34.1,5100.0,30.1627,30.1627,30.1362,30.1362,5100.0
2005-03-11 12:15:00,34.11,34.16,34.11,34.13,4700.0,30.1451,30.1893,30.1451,30.1627,4700.0
2005-03-11 12:20:00,34.15,34.19,34.15,34.15,3600.0,30.1804,30.2158,30.1804,30.1804,3600.0
2005-03-11 12:25:00,34.15,34.18,34.15,34.18,11600.0,30.1804,30.2069,30.1804,30.2069,11600.0
2005-03-11 12:30:00,34.18,34.2,34.16,34.16,4100.0,30.2069,30.2246,30.1893,30.1893,4100.0
2005-03-11 12:35:00,34.15,34.16,34.09,34.09,18300.0,30.1804,30.1893,30.1274,30.1274,18300.0
2005-03-11 12:40:00,34.09,34.1,34.07,34.07,8400.0,30.1274,30.1362,30.1097,30.1097,8400.0
2005-03-11 12:45:00,34.07,34.14,34.07,34.14,8400.0,30.1097,30.1716,30.1097,30.1716,8400.0
2005-03-11 12:50:00,34.15,34.15,34.13,34.14,2800.0,30.1804,30.1804,30.1627,30.1716,2800.0
2005-03-11 12:55:00,34.13,34.13,34.11,34.12,4700.0,30.1627,30.1627,30.1451,30.1539,4700.0
2005-03-11 13:00:00,34.11,34.11,34.07,34.08,7700.0,30.1451,30.1451,30.1097,30.1186,7700.0
2005-03-11 13:05:00,34.08,34.11,34.08,34.08,2500.0,30.1186,30.1451,30.1186,30.1186,2500.0
2005-03-11 13:10:00,34.08,34.08,34.02,34.02,12700.0,30.1186,30.1186,30.0655,30.0655,12700.0
2005-03-11 13:15:00,34.01,34.01,33.94,33.94,8400.0,30.0567,30.0567,29.9948,29.9948,8400.0
2005-03-11 13:20:00,33.93,33.93,33.89,33.9,3400.0,29.986,29.986,29.9506,29.9595,3400.0
2005-03-11 13:25:00,33.91,33.96,33.9,33.96,13900.0,29.9683,30.0125,29.9595,30.0125,13900.0
2005-03-11 13:30:00,33.97,34.0,33.97,33.97,7800.0,30.0213,30.0479,30.0213,30.0213,7800.0
2005-03-11 13:35:00,33.97,33.98,33.96,33.96,9000.0,30.0213,30.0302,30.0125,30.0125,9000.0
2005-03-11 13:40:00,33.96,33.97,33.94,33.94,4200.0,30.0125,30.0213,29.9948,29.9948,4200.0
2005-03-11 13:45:00,33.93,33.93,33.87,33.88,9500.0,29.986,29.986,29.933,29.9418,9500.0
2005-03-11 13:50:00,33.87,33.9,33.85,33.88,11900.0,29.933,29.9595,29.9153,29.9418,11900.0
2005-03-11 13:55:00,33.86,33.87,33.8,33.8,10100.0,29.9241,29.933,29.8711,29.8711,10100.0
2005-03-11 14:00:00,33.79,33.82,33.78,33.81,17300.0,29.8623,29.8888,29.8534,29.8799,17300.0
2005-03-11 14:05:00,33.8,33.81,33.74,33.74,13200.0,29.8711,29.8799,29.8181,29.8181,13200.0
2005-03-11 14:10:00,33.74,33.75,33.72,33.72,4500.0,29.8181,29.8269,29.8004,29.8004,4500.0
2005-03-11 14:15:00,33.73,33.83,33.73,33.83,20500.0,29.8092,29.8976,29.8092,29.8976,20500.0
2005-03-11 14:20:00,33.82,33.83,33.8,33.82,9900.0,29.8888,29.8976,29.8711,29.8888,9900.0
2005-03-11 14:25:00,33.84,33.85,33.77,33.77,19500.0,29.9065,29.9153,29.8446,29.8446,19500.0
2005-03-11 14:30:00,33.82,33.83,33.76,33.77,7600.0,29.8888,29.8976,29.8358,29.8446,7600.0
2005-03-11 14:35:00,33.76,33.76,33.69,33.74,8800.0,29.8358,29.8358,29.7739,29.8181,8800.0
2005-03-11 14:40:00,33.74,33.78,33.71,33.76,19900.0,29.8181,29.8534,29.7916,29.8358,19900.0
2005-03-11 14:45:00,33.77,33.88,33.77,33.87,6600.0,29.8446,29.9418,29.8446,29.933,6600.0
2005-03-11 14:50:00,33.86,33.9,33.8,33.89,25500.0,29.9241,29.9595,29.8711,29.9506,25500.0
2005-03-11 14:55:00,33.85,33.85,33.8,33.8,3800.0,29.9153,29.9153,29.8711,29.8711,3800.0
2005-03-11 15:00:00,33.8,33.8,33.62,33.63,20200.0,29.8711,29.8711,29.712,29.7209,20200.0
2005-03-11 15:05:00,33.63,33.82,33.63,33.8,30200.0,29.7209,29.8888,29.7209,29.8711,30200.0
2005-03-11 15:10:00,33.82,33.85,33.75,33.85,19400.0,29.8888,29.9153,29.8269,29.9153,19400.0
2005-03-11 15:15:00,33.85,33.87,33.85,33.85,7700.0,29.9153,29.933,29.9153,29.9153,7700.0
2005-03-11 15:20:00,33.85,33.85,33.78,33.78,9900.0,29.9153,29.9153,29.8534,29.8534,9900.0
2005-03-11 15:25:00,33.79,33.82,33.77,33.8,11300.0,29.8623,29.8888,29.8446,29.8711,11300.0
2005-03-11 15:30:00,33.79,33.8,33.76,33.77,5700.0,29.8623,29.8711,29.8358,29.8446,5700.0
2005-03-11 15:35:00,33.77,33.78,33.75,33.75,13500.0,29.8446,29.8534,29.8269,29.8269,13500.0
2005-03-11 15:40:00,33.73,33.75,33.68,33.68,13100.0,29.8092,29.8269,29.7651,29.7651,13100.0
2005-03-11 15:45:00,33.69,33.75,33.64,33.73,12000.0,29.7739,29.8269,29.7297,29.8092,12000.0
2005-03-11 15:50:00,33.72,33.74,33.72,33.74,7000.0,29.8004,29.8181,29.8004,29.8181,7000.0
2005-03-11 15:55:00,33.72,33.78,33.7,33.72,17000.0,29.8004,29.8534,29.7827,29.8004,17000.0
2005-03-14 09:30:00,33.85,33.89,33.85,33.85,20700.0,29.9153,29.9506,29.9153,29.9153,20700.0
2005-03-14 09:35:00,33.85,34.1,33.85,34.09,14400.0,29.9153,30.1362,29.9153,30.1274,14400.0
2005-03-14 09:40:00,34.09,34.09,33.88,33.88,8100.0,30.1274,30.1274,29.9418,29.9418,8100.0
2005-03-14 09:45:00,33.87,33.92,33.86,33.87,6900.0,29.933,29.9772,29.9241,29.933,6900.0
2005-03-14 09:50:00,33.86,34.0,33.86,33.86,10400.0,29.9241,30.0479,29.9241,29.9241,10400.0
2005-03-14 09:55:00,33.87,33.92,33.82,33.82,10400.0,29.933,29.9772,29.8888,29.8888,10400.0
2005-03-14 10:00:00,33.81,33.9,33.8,33.9,11200.0,29.8799,29.9595,29.8711,29.9595,11200.0
2005-03-14 10:05:00,33.89,33.92,33.85,33.92,6900.0,29.9506,29.9772,29.9153,29.9772,6900.0
2005-03-14 10:10:00,33.91,33.95,33.82,33.82,8700.0,29.9683,30.0037,29.8888,29.8888,8700.0
2005-03-14 10:15:00,33.83,33.91,33.82,33.89,9200.0,29.8976,29.9683,29.8888,29.9506,9200.0
2005-03-14 10:20:00,33.89,33.96,33.88,33.9,5700.0,29.9506,30.0125,29.9418,29.9595,5700.0
2005-03-14 10:25:00,33.88,33.92,33.87,33.92,7300.0,29.9418,29.9772,29.933,29.9772,7300.0
2005-03-14 10:30:00,33.92,34.05,33.89,34.02,22400.0,29.9772,30.092,29.9506,30.0655,22400.0
2005-03-14 10:35:00,34.01,34.08,34.0,34.0,4200.0,30.0567,30.1186,30.0479,30.0479,4200.0
2005-03-14 10:40:00,34.0,34.03,34.0,34.01,5100.0,30.0479,30.0744,30.0479,30.0567,5100.0
2005-03-14 10:45:00,34.01,34.02,33.98,33.98,7300.0,30.0567,30.0655,30.0302,30.0302,7300.0
2005-03-14 10:50:00,34.0,34.01,33.98,34.0,2300.0,30.0479,30.0567,30.0302,30.0479,2300.0
2005-03-14 10:55:00,33.95,33.97,33.95,33.96,3600.0,30.0037,30.0213,30.0037,30.0125,3600.0
2005-03-14 11:00:00,33.95,34.0,33.9,33.9,11600.0,30.0037,30.0479,29.9595,29.9595,11600.0
2005-03-14 11:05:00,33.9,33.92,33.9,33.9,3700.0,29.9595,29.9772,29.9595,29.9595,3700.0
2005-03-14 11:10:00,33.89,33.92,33.87,33.88,5500.0,29.9506,29.9772,29.933,29.9418,5500.0
2005-03-14 11:15:00,33.87,33.9,33.87,33.88,6800.0,29.933,29.9595,29.933,29.9418,6800.0
2005-03-14 11:20:00,33.88,33.9,33.85,33.89,9400.0,29.9418,29.9595,29.9153,29.9506,9400.0
2005-03-14 11:25:00,33.88,33.89,33.82,33.85,4400.0,29.9418,29.9506,29.8888,29.9153,4400.0
2005-03-14 11:30:00,33.87,33.9,33.87,33.87,3100.0,29.933,29.9595,29.933,29.933,3100.0
2005-03-14 11:35:00,33.88,33.89,33.78,33.78,16800.0,29.9418,29.9506,29.8534,29.8534,16800.0
2005-03-14 11:40:00,33.83,33.86,33.8,33.85,8300.0,29.8976,29.9241,29.8711,29.9153,8300.0
2005-03-14 11:45:00,33.8,33.93,33.8,33.93,9900.0,29.8711,29.986,29.8711,29.986,9900.0
2005-03-14 11:50:00,33.92,33.94,33.92,33.94,5200.0,29.9772,29.9948,29.9772,29.9948,5200.0
2005-03-14 11:55:00,33.95,33.99,33.93,33.95,6700.0,30.0037,30.039,29.986,30.0037,6700.0
2005-03-14 12:00:00,33.96,33.99,33.96,33.98,6900.0,30.0125,30.039,30.0125,30.0302,6900.0
2005-03-14 12:05:00,33.97,34.05,33.96,34.04,7600.0,30.0213,30.092,30.0125,30.0832,7600.0
2005-03-14 12:10:00,34.04,34.12,34.04,34.1,18700.0,30.0832,30.1539,30.0832,30.1362,18700.0
2005-03-14 12:15:00,34.09,34.13,34.09,34.13,5200.0,30.1274,30.1627,30.1274,30.1627,5200.0
2005-03-14 12:20:00,34.12,34.15,34.12,34.13,3700.0,30.1539,30.1804,30.1539,30.1627,3700.0
2005-03-14 12:25:00,34.14,34.15,34.08,34.15,13200.0,30.1716,30.1804,30.1186,30.1804,13200.0
2005-03-14 12:30:00,34.12,34.12,34.1,34.1,4300.0,30.1539,30.1539,30.1362,30.1362,4300.0
2005-03-14 12:35:00,34.1,34.1,34.0,34.0,6100.0,30.1362,30.1362,30.0479,30.0479,6100.0
2005-03-14 12:40:00,34.0,34.03,33.99,34.03,9100.0,30.0479,30.0744,30.039,30.0744,9100.0
2005-03-14 12:45:00,34.03,34.07,34.02,34.06,4400.0,30.0744,30.1097,30.0655,30.1009,4400.0
2005-03-14 12:50:00,34.07,34.13,34.07,34.12,9200.0,30.1097,30.1627,30.1097,30.1539,9200.0
2005-03-14 12:55:00,34.12,34.14,34.11,34.11,7200.0,30.1539,30.1716,30.1451,30.1451,7200.0
2005-03-14 13:00:00,34.11,34.11,34.06,34.07,4200.0,30.1451,30.1451,30.1009,30.1097,4200.0
2005-03-14 13:05:00,34.07,34.08,34.04,34.05,4100.0,30.1097,30.1186,30.0832,30.092,4100.0
2005-03-14 13:10:00,34.05,34.06,34.04,34.05,3700.0,30.092,30.1009,30.0832,30.092,3700.0
2005-03-14 13:15:00,34.05,34.08,34.01,34.01,11000.0,30.092,30.1186,30.0567,30.0567,11000.0
2005-03-14 13:20:00,33.99,34.0,33.95,33.95,10100.0,30.039,30.0479,30.0037,30.0037,10100.0
2005-03-14 13:25:00,33.95,33.97,33.91,33.96,7400.0,30.0037,30.0213,29.9683,30.0125,7400.0
2005-03-14 13:30:00,33.97,34.0,33.9,33.9,21100.0,30.0213,30.0479,29.9595,29.9595,21100.0
2005-03-14 13:35:00,33.93,33.95,33.89,33.91,15100.0,29.986,30.0037,29.9506,29.9683,15100.0
2005-03-14 13:40:00,33.91,33.96,33.87,33.96,7800.0,29.9683,30.0125,29.933,30.0125,7800.0
2005-03-14 13:45:00,33.95,33.96,33.93,33.93,5700.0,30.0037,30.0125,29.986,29.986,5700.0
2005-03-14 13:50:00,33.94,33.96,33.93,33.94,9100.0,29.9948,30.0125,29.986,29.9948,9100.0
2005-03-14 13:55:00,33.95,33.95,33.93,33.94,4000.0,30.0037,30.0037,29.986,29.9948,4000.0
2005-03-14 14:00:00,33.94,33.95,33.92,33.95,2900.0,29.9948,30.0037,29.9772,30.0037,2900.0
2005-03-14 14:05:00,33.95,33.98,33.94,33.97,4900.0,30.0037,30.0302,29.9948,30.0213,4900.0
2005-03-14 14:10:00,33.97,33.99,33.96,33.96,7800.0,30.0213,30.039,30.0125,30.0125,7800.0
2005-03-14 14:15:00,33.98,33.98,33.94,33.94,2600.0,30.0302,30.0302,29.9948,29.9948,2600.0
2005-03-14 14:20:00,33.95,33.96,33.94,33.96,3900.0,30.0037,30.0125,29.9948,30.0125,3900.0
2005-03-14 14:25:00,33.95,33.95,33.93,33.93,4200.0,30.0037,30.0037,29.986,29.986,4200.0
2005-03-14 14:30:00,33.93,33.94,33.93,33.94,4000.0,29.986,29.9948,29.986,29.9948,4000.0
2005-03-14 14:35:00,33.94,33.97,33.93,33.93,14100.0,29.9948,30.0213,29.986,29.986,14100.0
2005-03-14 14:40:00,33.91,33.96,33.89,33.96,12600.0,29.9683,30.0125,29.9506,30.0125,12600.0
2005-03-14 14:45:00,33.96,33.97,33.94,33.95,5500.0,30.0125,30.0213,29.9948,30.0037,5500.0
2005-03-14 14:50:00,33.95,33.96,33.95,33.96,8500.0,30.0037,30.0125,30.0037,30.0125,8500.0
2005-03-14 14:55:00,33.96,33.98,33.93,33.95,10500.0,30.0125,30.0302,29.986,30.0037,10500.0
2005-03-14 15:00:00,33.95,34.03,33.95,34.03,16600.0,30.0037,30.0744,30.0037,30.0744,16600.0
2005-03-14 15:05:00,34.03,34.03,33.96,33.96,6900.0,30.0744,30.0744,30.0125,30.0125,6900.0
2005-03-14 15:10:00,33.96,33.98,33.95,33.98,8800.0,30.0125,30.0302,30.0037,30.0302,8800.0
2005-03-14 15:15:00,33.98,33.98,33.96,33.96,8400.0,30.0302,30.0302,30.0125,30.0125,8400.0
2005-03-14 15:20:00,33.97,33.97,33.95,33.96,14300.0,30.0213,30.0213,30.0037,30.0125,14300.0
2005-03-14 15:25:00,33.96,33.98,33.94,33.98,18500.0,30.0125,30.0302,29.9948,30.0302,18500.0
2005-03-14 15:30:00,33.97,34.04,33.94,33.94,22700.0,30.0213,30.0832,29.9948,29.9948,22700.0
2005-03-14 15:35:00,33.94,33.98,33.94,33.96,9200.0,29.9948,30.0302,29.9948,30.0125,9200.0
2005-03-14 15:40:00,33.97,34.04,33.97,34.02,10800.0,30.0213,30.0832,30.0213,30.0655,10800.0
2005-03-14 15:45:00,34.02,34.09,34.02,34.04,17300.0,30.0655,30.1274,30.0655,30.0832,17300.0
2005-03-14 15:50:00,34.05,34.07,34.04,34.07,17000.0,30.092,30.1097,30.0832,30.1097,17000.0
2005-03-14 15:55:00,34.07,34.1,34.04,34.09,16700.0,30.1097,30.1362,30.0832,30.1274,16700.0
2005-03-15 09:30:00,34.13,34.13,34.01,34.06,32500.0,30.1627,30.1627,30.0567,30.1009,32500.0
2005-03-15 09:35:00,34.13,34.18,33.99,34.14,12800.0,30.1627,30.2069,30.039,30.1716,12800.0
2005-03-15 09:40:00,34.13,34.25,34.09,34.24,13900.0,30.1627,30.2688,30.1274,30.26,13900.0
2005-03-15 09:45:00,34.17,34.25,34.13,34.25,12600.0,30.1981,30.2688,30.1627,30.2688,12600.0
2005-03-15 09:50:00,34.24,34.25,34.2,34.24,13100.0,30.26,30.2688,30.2246,30.26,13100.0
2005-03-15 09:55:00,34.24,34.25,34.22,34.23,11200.0,30.26,30.2688,30.2423,30.2511,11200.0
2005-03-15 10:00:00,34.23,34.23,34.15,34.15,12400.0,30.2511,30.2511,30.1804,30.1804,12400.0
2005-03-15 10:05:00,34.14,34.23,34.14,34.18,7500.0,30.1716,30.2511,30.1716,30.2069,7500.0
2005-03-15 10:10:00,34.19,34.19,34.1,34.11,5500.0,30.2158,30.2158,30.1362,30.1451,5500.0
2005-03-15 10:15:00,34.09,34.1,34.05,34.06,14400.0,30.1274,30.1362,30.092,30.1009,14400.0
2005-03-15 10:20:00,34.06,34.11,34.05,34.09,4800.0,30.1009,30.1451,30.092,30.1274,4800.0
2005-03-15 10:25:00,34.09,34.11,34.09,34.1,6900.0,30.1274,30.1451,30.1274,30.1362,6900.0
2005-03-15 10:30:00,34.11,34.19,34.11,34.16,9000.0,30.1451,30.2158,30.1451,30.1893,9000.0
2005-03-15 10:35:00,34.16,34.25,34.11,34.11,10000.0,30.1893,30.2688,30.1451,30.1451,10000.0
2005-03-15 10:40:00,34.12,34.12,34.09,34.09,7200.0,30.1539,30.1539,30.1274,30.1274,7200.0
2005-03-15 10:45:00,34.11,34.18,34.11,34.17,11400.0,30.1451,30.2069,30.1451,30.1981,11400.0
2005-03-15 10:50:00,34.16,34.21,34.15,34.21,8900.0,30.1893,30.2334,30.1804,30.2334,8900.0
2005-03-15 10:55:00,34.21,34.21,34.1,34.21,36600.0,30.2334,30.2334,30.1362,30.2334,36600.0
2005-03-15 11:00:00,34.16,34.21,34.16,34.2,30200.0,30.1893,30.2334,30.1893,30.2246,30200.0
2005-03-15 11:05:00,34.2,34.2,34.11,34.11,7200.0,30.2246,30.2246,30.1451,30.1451,7200.0
2005-03-15 11:10:00,34.12,34.16,34.1,34.16,7700.0,30.1539,30.1893,30.1362,30.1893,7700.0
2005-03-15 11:15:00,34.16,34.17,34.1,34.11,4700.0,30.1893,30.1981,30.1362,30.1451,4700.0
2005-03-15 11:20:00,34.1,34.12,34.09,34.09,8400.0,30.1362,30.1539,30.1274,30.1274,8400.0
2005-03-15 11:25:00,34.1,34.11,34.09,34.1,700.0,30.1362,30.1451,30.1274,30.1362,700.0
2005-03-15 11:30:00,34.1,34.14,34.09,34.09,13000.0,30.1362,30.1716,30.1274,30.1274,13000.0
2005-03-15 11:35:00,34.09,34.09,34.05,34.05,13300.0,30.1274,30.1274,30.092,30.092,13300.0
2005-03-15 11:40:00,34.05,34.1,34.04,34.07,13800.0,30.092,30.1362,30.0832,30.1097,13800.0
2005-03-15 11:45:00,34.08,34.11,34.07,34.11,4200.0,30.1186,30.1451,30.1097,30.1451,4200.0
2005-03-15 11:50:00,34.12,34.15,34.08,34.13,11400.0,30.1539,30.1804,30.1186,30.1627,11400.0
2005-03-15 11:55:00,34.12,34.13,34.06,34.08,5000.0,30.1539,30.1627,30.1009,30.1186,5000.0
2005-03-15 12:00:00,34.08,34.08,34.05,34.05,12200.0,30.1186,30.1186,30.092,30.092,12200.0
2005-03-15 12:05:00,34.05,34.05,33.99,33.99,7100.0,30.092,30.092,30.039,30.039,7100.0
2005-03-15 12:10:00,33.98,34.01,33.96,34.01,7200.0,30.0302,30.0567,30.0125,30.0567,7200.0
2005-03-15 12:15:00,34.04,34.08,34.04,34.08,10800.0,30.0832,30.1186,30.0832,30.1186,10800.0
2005-03-15 12:20:00,34.07,34.07,34.02,34.02,10100.0,30.1097,30.1097,30.0655,30.0655,10100.0
2005-03-15 12:25:00,34.02,34.02,34.01,34.02,4200.0,30.0655,30.0655,30.0567,30.0655,4200.0
2005-03-15 12:30:00,34.01,34.01,33.98,33.98,7400.0,30.0567,30.0567,30.0302,30.0302,7400.0
2005-03-15 12:35:00,34.0,34.05,33.97,34.05,3300.0,30.0479,30.092,30.0213,30.092,3300.0
2005-03-15 12:40:00,34.05,34.05,34.01,34.02,3000.0,30.092,30.092,30.0567,30.0655,3000.0
2005-03-15 12:45:00,34.01,34.1,34.01,34.1,9700.0,30.0567,30.1362,30.0567,30.1362,9700.0
2005-03-15 12:50:00,34.09,34.1,34.08,34.09,5700.0,30.1274,30.1362,30.1186,30.1274,5700.0
2005-03-15 12:55:00,34.1,34.1,34.08,34.08,2200.0,30.1362,30.1362,30.1186,30.1186,2200.0
2005-03-15 13:00:00,34.08,34.1,34.07,34.1,25500.0,30.1186,30.1362,30.1097,30.1362,25500.0
2005-03-15 13:05:00,34.1,34.1,34.08,34.08,10500.0,30.1362,30.1362,30.1186,30.1186,10500.0
2005-03-15 13:10:00,34.07,34.09,34.06,34.06,8000.0,30.1097,30.1274,30.1009,30.1009,8000.0
2005-03-15 13:15:00,34.06,34.06,34.04,34.04,3800.0,30.1009,30.1009,30.0832,30.0832,3800.0
2005-03-15 13:20:00,34.03,34.03,34.01,34.01,11900.0,30.0744,30.0744,30.0567,30.0567,11900.0
2005-03-15 13:25:00,34.01,34.01,34.01,34.01,18600.0,30.0567,30.0567,30.0567,30.0567,18600.0
2005-03-15 13:30:00,34.01,34.02,34.0,34.01,17500.0,30.0567,30.0655,30.0479,30.0567,17500.0
2005-03-15 13:35:00,34.01,34.02,34.0,34.0,13000.0,30.0567,30.0655,30.0479,30.0479,13000.0
2005-03-15 13:40:00,34.0,34.0,33.98,33.98,4000.0,30.0479,30.0479,30.0302,30.0302,4000.0
2005-03-15 13:45:00,33.99,34.03,33.98,34.03,14800.0,30.039,30.0744,30.0302,30.0744,14800.0
2005-03-15 13:50:00,34.02,34.03,34.01,34.02,3500.0,30.0655,30.0744,30.0567,30.0655,3500.0
2005-03-15 13:55:00,34.02,34.02,34.0,34.01,5500.0,30.0655,30.0655,30.0479,30.0567,5500.0
2005-03-15 14:00:00,34.02,34.08,34.01,34.03,10500.0,30.0655,30.1186,30.0567,30.0744,10500.0
2005-03-15 14:05:00,34.03,34.03,34.01,34.02,2400.0,30.0744,30.0744,30.0567,30.0655,2400.0
2005-03-15 14:10:00,34.0,34.0,33.98,34.0,5600.0,30.0479,30.0479,30.0302,30.0479,5600.0
2005-03-15 14:15:00,33.99,34.0,33.95,33.95,6300.0,30.039,30.0479,30.0037,30.0037,6300.0
2005-03-15 14:20:00,33.95,33.96,33.92,33.94,11600.0,30.0037,30.0125,29.9772,29.9948,11600.0
2005-03-15 14:25:00,33.93,33.95,33.93,33.94,4400.0,29.986,30.0037,29.986,29.9948,4400.0
2005-03-15 14:30:00,33.94,33.96,33.93,33.96,11400.0,29.9948,30.0125,29.986,30.0125,11400.0
2005-03-15 14:35:00,33.96,33.96,33.93,33.93,3700.0,30.0125,30.0125,29.986,29.986,3700.0
2005-03-15 14:40:00,33.93,33.99,33.93,33.96,14300.0,29.986,30.039,29.986,30.0125,14300.0
2005-03-15 14:45:00,33.95,33.96,33.84,33.89,9200.0,30.0037,30.0125,29.9065,29.9506,9200.0
2005-03-15 14:50:00,33.89,33.96,33.89,33.95,7100.0,29.9506,30.0125,29.9506,30.0037,7100.0
2005-03-15 14:55:00,33.94,33.97,33.94,33.96,9000.0,29.9948,30.0213,29.9948,30.0125,9000.0
2005-03-15 15:00:00,33.95,33.96,33.95,33.95,4600.0,30.0037,30.0125,30.0037,30.0037,4600.0
2005-03-15 15:05:00,33.96,33.96,33.92,33.92,5500.0,30.0125,30.0125,29.9772,29.9772,5500.0
2005-03-15 15:10:00,33.92,33.92,33.88,33.89,11100.0,29.9772,29.9772,29.9418,29.9506,11100.0
2005-03-15 15:15:00,33.89,33.89,33.85,33.89,14400.0,29.9506,29.9506,29.9153,29.9506,14400.0
2005-03-15 15:20:00,33.86,33.89,33.81,33.82,8900.0,29.9241,29.9506,29.8799,29.8888,8900.0
2005-03-15 15:25:00,33.82,33.83,33.8,33.8,7100.0,29.8888,29.8976,29.8711,29.8711,7100.0
2005-03-15 15:30:00,33.8,33.81,33.79,33.81,6700.0,29.8711,29.8799,29.8623,29.8799,6700.0
2005-03-15 15:35:00,33.81,33.89,33.81,33.89,15600.0,29.8799,29.9506,29.8799,29.9506,15600.0
2005-03-15 15:40:00,33.89,33.89,33.85,33.85,3900.0,29.9506,29.9506,29.9153,29.9153,3900.0
2005-03-15 15:45:00,33.85,33.88,33.85,33.86,18800.0,29.9153,29.9418,29.9153,29.9241,18800.0
2005-03-15 15:50:00,33.85,33.85,33.82,33.84,15100.0,29.9153,29.9153,29.8888,29.9065,15100.0
2005-03-15 15:55:00,33.84,33.86,33.79,33.8,13100.0,29.9065,29.9241,29.8623,29.8711,13100.0
2005-03-16 09:30:00,33.81,34.0,33.8,33.96,31500.0,29.8799,30.0479,29.8711,30.0125,31500.0
2005-03-16 09:35:00,34.0,34.0,33.89,33.94,5600.0,30.0479,30.0479,29.9506,29.9948,5600.0
2005-03-16 09:40:00,33.87,33.9,33.81,33.81,14100.0,29.933,29.9595,29.8799,29.8799,14100.0
2005-03-16 09:45:00,33.82,33.85,33.62,33.75,24100.0,29.8888,29.9153,29.712,29.8269,24100.0
2005-03-16 09:50:00,33.69,33.83,33.69,33.76,33000.0,29.7739,29.8976,29.7739,29.8358,33000.0
2005-03-16 09:55:00,33.76,34.05,33.7,34.04,60100.0,29.8358,30.092,29.7827,30.0832,60100.0
2005-03-16 10:00:00,34.05,34.07,33.76,33.77,50300.0,30.092,30.1097,29.8358,29.8446,50300.0
2005-03-16 10:05:00,33.79,33.92,33.77,33.89,11400.0,29.8623,29.9772,29.8446,29.9506,11400.0
2005-03-16 10:10:00,33.89,33.89,33.78,33.79,6700.0,29.9506,29.9506,29.8534,29.8623,6700.0
2005-03-16 10:15:00,33.81,34.0,33.77,34.0,31200.0,29.8799,30.0479,29.8446,30.0479,31200.0
2005-03-16 10:20:00,33.97,34.04,33.83,33.83,63800.0,30.0213,30.0832,29.8976,29.8976,63800.0
2005-03-16 10:25:00,33.85,33.9,33.8,33.8,19500.0,29.9153,29.9595,29.8711,29.8711,19500.0
2005-03-16 10:30:00,33.8,33.86,33.8,33.83,9900.0,29.8711,29.9241,29.8711,29.8976,9900.0
2005-03-16 10:35:00,33.81,33.88,33.8,33.81,17200.0,29.8799,29.9418,29.8711,29.8799,17200.0
2005-03-16 10:40:00,33.8,33.9,33.8,33.8,26100.0,29.8711,29.9595,29.8711,29.8711,26100.0
2005-03-16 10:45:00,33.8,33.83,33.78,33.78,11000.0,29.8711,29.8976,29.8534,29.8534,11000.0
2005-03-16 10:50:00,33.78,33.83,33.74,33.75,15300.0,29.8534,29.8976,29.8181,29.8269,15300.0
2005-03-16 10:55:00,33.74,33.78,33.71,33.75,12600.0,29.8181,29.8534,29.7916,29.8269,12600.0
2005-03-16 11:00:00,33.78,33.92,33.77,33.9,34800.0,29.8534,29.9772,29.8446,29.9595,34800.0
2005-03-16 11:05:00,33.9,33.9,33.77,33.77,25700.0,29.9595,29.9595,29.8446,29.8446,25700.0
2005-03-16 11:10:00,33.77,33.78,33.7,33.73,21400.0,29.8446,29.8534,29.7827,29.8092,21400.0
2005-03-16 11:15:00,33.75,33.77,33.7,33.74,28700.0,29.8269,29.8446,29.7827,29.8181,28700.0
2005-03-16 11:20:00,33.71,33.75,33.63,33.63,20900.0,29.7916,29.8269,29.7209,29.7209,20900.0
2005-03-16 11:25:00,33.61,33.62,33.6,33.6,22900.0,29.7032,29.712,29.6944,29.6944,22900.0
2005-03-16 11:30:00,33.6,33.63,33.6,33.61,6000.0,29.6944,29.7209,29.6944,29.7032,6000.0
2005-03-16 11:35:00,33.63,33.67,33.63,33.67,7700.0,29.7209,29.7562,29.7209,29.7562,7700.0
2005-03-16 11:40:00,33.66,33.66,33.59,33.59,9600.0,29.7474,29.7474,29.6855,29.6855,9600.0
2005-03-16 11:45:00,33.62,33.63,33.57,33.62,9100.0,29.712,29.7209,29.6678,29.712,9100.0
2005-03-16 11:50:00,33.63,33.75,33.61,33.67,25600.0,29.7209,29.8269,29.7032,29.7562,25600.0
2005-03-16 11:55:00,33.67,33.67,33.59,33.59,8900.0,29.7562,29.7562,29.6855,29.6855,8900.0
2005-03-16 12:00:00,33.59,33.6,33.57,33.6,2300.0,29.6855,29.6944,29.6678,29.6944,2300.0
2005-03-16 12:05:00,33.61,33.66,33.61,33.65,3300.0,29.7032,29.7474,29.7032,29.7385,3300.0
2005-03-16 12:10:00,33.65,33.65,33.62,33.62,3200.0,29.7385,29.7385,29.712,29.712,3200.0
2005-03-16 12:15:00,33.65,33.71,33.65,33.68,7800.0,29.7385,29.7916,29.7385,29.7651,7800.0
2005-03-16 12:20:00,33.68,33.68,33.61,33.66,8400.0,29.7651,29.7651,29.7032,29.7474,8400.0
2005-03-16 12:25:00,33.66,33.66,33.64,33.64,5700.0,29.7474,29.7474,29.7297,29.7297,5700.0
2005-03-16 12:30:00,33.64,33.71,33.64,33.69,8100.0,29.7297,29.7916,29.7297,29.7739,8100.0
2005-03-16 12:35:00,33.66,33.7,33.66,33.66,13400.0,29.7474,29.7827,29.7474,29.7474,13400.0
2005-03-16 12:40:00,33.65,33.67,33.64,33.64,12000.0,29.7385,29.7562,29.7297,29.7297,12000.0
2005-03-16 12:45:00,33.65,33.65,33.6,33.63,6400.0,29.7385,29.7385,29.6944,29.7209,6400.0
2005-03-16 12:50:00,33.61,33.65,33.61,33.62,7300.0,29.7032,29.7385,29.7032,29.712,7300.0
2005-03-16 12:55:00,33.62,33.65,33.61,33.65,4300.0,29.712,29.7385,29.7032,29.7385,4300.0
2005-03-16 13:00:00,33.65,33.73,33.63,33.72,17400.0,29.7385,29.8092,29.7209,29.8004,17400.0
2005-03-16 13:05:00,33.72,33.74,33.71,33.72,6500.0,29.8004,29.8181,29.7916,29.8004,6500.0
2005-03-16 13:10:00,33.71,33.74,33.68,33.69,7300.0,29.7916,29.8181,29.7651,29.7739,7300.0
2005-03-16 13:15:00,33.7,33.7,33.66,33.66,6300.0,29.7827,29.7827,29.7474,29.7474,6300.0
2005-03-16 13:20:00,33.67,33.67,33.61,33.64,29000.0,29.7562,29.7562,29.7032,29.7297,29000.0
2005-03-16 13:25:00,33.63,33.75,33.63,33.7,17700.0,29.7209,29.8269,29.7209,29.7827,17700.0
2005-03-16 13:30:00,33.72,33.72,33.67,33.67,6200.0,29.8004,29.8004,29.7562,29.7562,6200.0
2005-03-16 13:35:00,33.65,33.66,33.61,33.61,6400.0,29.7385,29.7474,29.7032,29.7032,6400.0
2005-03-16 13:40:00,33.61,33.62,33.6,33.6,10700.0,29.7032,29.712,29.6944,29.6944,10700.0
2005-03-16 13:45:00,33.6,33.63,33.6,33.63,8400.0,29.6944,29.7209,29.6944,29.7209,8400.0
2005-03-16 13:50:00,33.64,33.66,33.62,33.62,10400.0,29.7297,29.7474,29.712,29.712,10400.0
2005-03-16 13:55:00,33.6,33.63,33.6,33.61,12300.0,29.6944,29.7209,29.6944,29.7032,12300.0
2005-03-16 14:00:00,33.62,33.65,33.57,33.59,12200.0,29.712,29.7385,29.6678,29.6855,12200.0
2005-03-16 14:05:00,33.59,33.62,33.59,33.62,2100.0,29.6855,29.712,29.6855,29.712,2100.0
2005-03-16 14:10:00,33.61,33.64,33.61,33.62,5600.0,29.7032,29.7297,29.7032,29.712,5600.0
2005-03-16 14:15:00,33.63,33.65,33.61,33.62,3900.0,29.7209,29.7385,29.7032,29.712,3900.0
2005-03-16 14:20:00,33.63,33.63,33.62,33.62,2200.0,29.7209,29.7209,29.712,29.712,2200.0
2005-03-16 14:25:00,33.62,33.64,33.62,33.62,1900.0,29.712,29.7297,29.712,29.712,1900.0
2005-03-16 14:30:00,33.63,33.69,33.59,33.67,4500.0,29.7209,29.7739,29.6855,29.7562,4500.0
2005-03-16 14:35:00,33.66,33.69,33.66,33.66,10400.0,29.7474,29.7739,29.7474,29.7474,10400.0
2005-03-16 14:40:00,33.68,33.69,33.61,33.61,7600.0,29.7651,29.7739,29.7032,29.7032,7600.0
2005-03-16 14:45:00,33.62,33.64,33.59,33.61,7100.0,29.712,29.7297,29.6855,29.7032,7100.0
2005-03-16 14:50:00,33.6,33.65,33.59,33.65,7900.0,29.6944,29.7385,29.6855,29.7385,7900.0
2005-03-16 14:55:00,33.65,33.66,33.63,33.64,12900.0,29.7385,29.7474,29.7209,29.7297,12900.0
2005-03-16 15:00:00,33.65,33.68,33.65,33.65,5700.0,29.7385,29.7651,29.7385,29.7385,5700.0
2005-03-16 15:05:00,33.65,33.69,33.65,33.69,5000.0,29.7385,29.7739,29.7385,29.7739,5000.0
2005-03-16 15:10:00,33.69,33.69,33.66,33.68,9500.0,29.7739,29.7739,29.7474,29.7651,9500.0
2005-03-16 15:15:00,33.68,33.72,33.68,33.72,3100.0,29.7651,29.8004,29.7651,29.8004,3100.0
2005-03-16 15:20:00,33.72,33.76,33.7,33.73,16700.0,29.8004,29.8358,29.7827,29.8092,16700.0
2005-03-16 15:25:00,33.71,33.72,33.69,33.72,6200.0,29.7916,29.8004,29.7739,29.8004,6200.0
2005-03-16 15:30:00,33.71,33.76,33.68,33.73,8300.0,29.7916,29.8358,29.7651,29.8092,8300.0
2005-03-16 15:35:00,33.74,33.77,33.71,33.77,15700.0,29.8181,29.8446,29.7916,29.8446,15700.0
2005-03-16 15:40:00,33.76,33.79,33.75,33.78,11400.0,29.8358,29.8623,29.8269,29.8534,11400.0
2005-03-16 15:45:00,33.78,33.85,33.78,33.84,29000.0,29.8534,29.9153,29.8534,29.9065,29000.0
2005-03-16 15:50:00,33.84,33.85,33.78,33.78,43500.0,29.9065,29.9153,29.8534,29.8534,43500.0
2005-03-16 15:55:00,33.78,33.79,33.74,33.74,20100.0,29.8534,29.8623,29.8181,29.8181,20100.0
2005-03-17 09:30:00,33.9,33.91,33.85,33.85,32900.0,29.9595,29.9683,29.9153,29.9153,32900.0
2005-03-17 09:35:00,33.85,33.85,33.57,33.57,36700.0,29.9153,29.9153,29.6678,29.6678,36700.0
2005-03-17 09:40:00,33.55,33.56,33.44,33.5,11200.0,29.6502,29.659,29.553,29.606,11200.0
2005-03-17 09:45:00,33.52,33.59,33.48,33.54,6300.0,29.6237,29.6855,29.5883,29.6413,6300.0
2005-03-17 09:50:00,33.53,33.54,33.43,33.49,11200.0,29.6325,29.6413,29.5441,29.5971,11200.0
2005-03-17 09:55:00,33.5,33.5,33.34,33.35,12200.0,29.606,29.606,29.4646,29.4734,12200.0
2005-03-17 10:00:00,33.35,33.42,33.35,33.41,10000.0,29.4734,29.5353,29.4734,29.5264,10000.0
2005-03-17 10:05:00,33.42,33.49,33.42,33.45,5500.0,29.5353,29.5971,29.5353,29.5618,5500.0
2005-03-17 10:10:00,33.46,33.46,33.27,33.27,15200.0,29.5706,29.5706,29.4027,29.4027,15200.0
2005-03-17 10:15:00,33.28,33.42,33.28,33.42,3800.0,29.4115,29.5353,29.4115,29.5353,3800.0
2005-03-17 10:20:00,33.43,33.47,33.4,33.47,3900.0,29.5441,29.5795,29.5176,29.5795,3900.0
2005-03-17 10:25:00,33.47,33.55,33.47,33.55,6000.0,29.5795,29.6502,29.5795,29.6502,6000.0
2005-03-17 10:30:00,33.55,33.55,33.48,33.48,5900.0,29.6502,29.6502,29.5883,29.5883,5900.0
2005-03-17 10:35:00,33.48,33.51,33.4,33.49,10500.0,29.5883,29.6148,29.5176,29.5971,10500.0
2005-03-17 10:40:00,33.49,33.49,33.44,33.45,6000.0,29.5971,29.5971,29.553,29.5618,6000.0
2005-03-17 10:45:00,33.44,33.53,33.43,33.53,7800.0,29.553,29.6325,29.5441,29.6325,7800.0
2005-03-17 10:50:00,33.53,33.62,33.53,33.6,7800.0,29.6325,29.712,29.6325,29.6944,7800.0
2005-03-17 10:55:00,33.61,33.65,33.6,33.65,8300.0,29.7032,29.7385,29.6944,29.7385,8300.0
2005-03-17 11:00:00,33.65,33.73,33.65,33.73,8500.0,29.7385,29.8092,29.7385,29.8092,8500.0
2005-03-17 11:05:00,33.74,33.75,33.68,33.73,10000.0,29.8181,29.8269,29.7651,29.8092,10000.0
2005-03-17 11:10:00,33.73,33.75,33.65,33.65,7700.0,29.8092,29.8269,29.7385,29.7385,7700.0
2005-03-17 11:15:00,33.65,33.73,33.64,33.73,9700.0,29.7385,29.8092,29.7297,29.8092,9700.0
2005-03-17 11:20:00,33.71,33.71,33.67,33.7,3000.0,29.7916,29.7916,29.7562,29.7827,3000.0
2005-03-17 11:25:00,33.71,33.72,33.7,33.72,3400.0,29.7916,29.8004,29.7827,29.8004,3400.0
2005-03-17 11:30:00,33.71,33.72,33.68,33.68,4500.0,29.7916,29.8004,29.7651,29.7651,4500.0
2005-03-17 11:35:00,33.67,33.67,33.64,33.64,2200.0,29.7562,29.7562,29.7297,29.7297,2200.0
2005-03-17 11:40:00,33.6,33.6,33.51,33.53,9400.0,29.6944,29.6944,29.6148,29.6325,9400.0
2005-03-17 11:45:00,33.54,33.56,33.51,33.54,8400.0,29.6413,29.659,29.6148,29.6413,8400.0
2005-03-17 11:50:00,33.55,33.62,33.55,33.61,7100.0,29.6502,29.712,29.6502,29.7032,7100.0
2005-03-17 11:55:00,33.63,33.71,33.63,33.7,11600.0,29.7209,29.7916,29.7209,29.7827,11600.0
2005-03-17 12:00:00,33.7,33.75,33.59,33.6,37400.0,29.7827,29.8269,29.6855,29.6944,37400.0
2005-03-17 12:05:00,33.61,33.61,33.47,33.5,16800.0,29.7032,29.7032,29.5795,29.606,16800.0
2005-03-17 12:10:00,33.51,33.59,33.51,33.59,12900.0,29.6148,29.6855,29.6148,29.6855,12900.0
2005-03-17 12:15:00,33.59,33.61,33.58,33.59,4000.0,29.6855,29.7032,29.6767,29.6855,4000.0
2005-03-17 12:20:00,33.62,33.64,33.6,33.63,4300.0,29.712,29.7297,29.6944,29.7209,4300.0
2005-03-17 12:25:00,33.61,33.67,33.59,33.62,11400.0,29.7032,29.7562,29.6855,29.712,11400.0
2005-03-17 12:30:00,33.63,33.65,33.55,33.56,24300.0,29.7209,29.7385,29.6502,29.659,24300.0
2005-03-17 12:35:00,33.56,33.59,33.56,33.59,9700.0,29.659,29.6855,29.659,29.6855,9700.0
2005-03-17 12:40:00,33.59,33.62,33.55,33.56,10200.0,29.6855,29.712,29.6502,29.659,10200.0
2005-03-17 12:45:00,33.55,33.55,33.5,33.53,16300.0,29.6502,29.6502,29.606,29.6325,16300.0
2005-03-17 12:50:00,33.53,33.58,33.53,33.54,10200.0,29.6325,29.6767,29.6325,29.6413,10200.0
2005-03-17 12:55:00,33.53,33.56,33.52,33.56,7500.0,29.6325,29.659,29.6237,29.659,7500.0
2005-03-17 13:00:00,33.57,33.6,33.55,33.6,4200.0,29.6678,29.6944,29.6502,29.6944,4200.0
2005-03-17 13:05:00,33.6,33.68,33.6,33.68,19600.0,29.6944,29.7651,29.6944,29.7651,19600.0
2005-03-17 13:10:00,33.69,33.69,33.56,33.56,5900.0,29.7739,29.7739,29.659,29.659,5900.0
2005-03-17 13:15:00,33.55,33.57,33.46,33.5,7000.0,29.6502,29.6678,29.5706,29.606,7000.0
2005-03-17 13:20:00,33.47,33.52,33.47,33.52,2000.0,29.5795,29.6237,29.5795,29.6237,2000.0
2005-03-17 13:25:00,33.53,33.53,33.49,33.5,3500.0,29.6325,29.6325,29.5971,29.606,3500.0
2005-03-17 13:30:00,33.51,33.51,33.49,33.5,2000.0,29.6148,29.6148,29.5971,29.606,2000.0
2005-03-17 13:35:00,33.51,33.59,33.51,33.55,7500.0,29.6148,29.6855,29.6148,29.6502,7500.0
2005-03-17 13:40:00,33.54,33.55,33.54,33.55,300.0,29.6413,29.6502,29.6413,29.6502,300.0
2005-03-17 13:45:00,33.55,33.55,33.49,33.5,4200.0,29.6502,29.6502,29.5971,29.606,4200.0
2005-03-17 13:50:00,33.5,33.52,33.5,33.51,2700.0,29.606,29.6237,29.606,29.6148,2700.0
2005-03-17 13:55:00,33.5,33.5,33.43,33.43,7300.0,29.606,29.606,29.5441,29.5441,7300.0
2005-03-17 14:00:00,33.43,33.43,33.34,33.35,13300.0,29.5441,29.5441,29.4646,29.4734,13300.0
2005-03-17 14:05:00,33.35,33.36,33.34,33.35,6200.0,29.4734,29.4822,29.4646,29.4734,6200.0
2005-03-17 14:10:00,33.35,33.45,33.34,33.45,12900.0,29.4734,29.5618,29.4646,29.5618,12900.0
2005-03-17 14:15:00,33.44,33.54,33.44,33.54,10400.0,29.553,29.6413,29.553,29.6413,10400.0
2005-03-17 14:20:00,33.54,33.61,33.54,33.61,5300.0,29.6413,29.7032,29.6413,29.7032,5300.0
2005-03-17 14:25:00,33.6,33.63,33.59,33.62,6200.0,29.6944,29.7209,29.6855,29.712,6200.0
2005-03-17 14:30:00,33.62,33.63,33.61,33.61,4100.0,29.712,29.7209,29.7032,29.7032,4100.0
2005-03-17 14:35:00,33.61,33.62,33.58,33.59,6100.0,29.7032,29.712,29.6767,29.6855,6100.0
2005-03-17 14:40:00,33.58,33.58,33.55,33.56,6400.0,29.6767,29.6767,29.6502,29.659,6400.0
2005-03-17 14:45:00,33.57,33.59,33.56,33.57,7900.0,29.6678,29.6855,29.659,29.6678,7900.0
2005-03-17 14:50:00,33.56,33.56,33.54,33.56,7200.0,29.659,29.659,29.6413,29.659,7200.0
2005-03-17 14:55:00,33.56,33.59,33.54,33.59,8400.0,29.659,29.6855,29.6413,29.6855,8400.0
2005-03-17 15:00:00,33.59,33.6,33.58,33.59,15600.0,29.6855,29.6944,29.6767,29.6855,15600.0
2005-03-17 15:05:00,33.59,33.61,33.58,33.61,14200.0,29.6855,29.7032,29.6767,29.7032,14200.0
2005-03-17 15:10:00,33.61,33.61,33.59,33.59,8600.0,29.7032,29.7032,29.6855,29.6855,8600.0
2005-03-17 15:15:00,33.6,33.61,33.59,33.6,12900.0,29.6944,29.7032,29.6855,29.6944,12900.0
2005-03-17 15:20:00,33.59,33.59,33.56,33.56,10100.0,29.6855,29.6855,29.659,29.659,10100.0
2005-03-17 15:25:00,33.56,33.56,33.53,33.53,12400.0,29.659,29.659,29.6325,29.6325,12400.0
2005-03-17 15:30:00,33.54,33.57,33.54,33.56,63000.0,29.6413,29.6678,29.6413,29.659,63000.0
2005-03-17 15:35:00,33.56,33.56,33.53,33.53,16400.0,29.659,29.659,29.6325,29.6325,16400.0
2005-03-17 15:40:00,33.53,33.55,33.49,33.53,18900.0,29.6325,29.6502,29.5971,29.6325,18900.0
2005-03-17 15:45:00,33.54,33.55,33.53,33.53,11900.0,29.6413,29.6502,29.6325,29.6325,11900.0
2005-03-17 15:50:00,33.53,33.53,33.45,33.46,31100.0,29.6325,29.6325,29.5618,29.5706,31100.0
2005-03-17 15:55:00,33.46,33.48,33.4,33.48,70400.0,29.5706,29.5883,29.5176,29.5883,70400.0
2005-03-18 09:30:00,33.31,33.31,33.25,33.26,146700.0,29.4381,29.4381,29.385,29.3939,146700.0
2005-03-18 09:35:00,33.26,33.49,33.25,33.25,14700.0,29.3939,29.5971,29.385,29.385,14700.0
2005-03-18 09:40:00,33.25,33.26,33.02,33.11,19100.0,29.385,29.3939,29.1818,29.2613,19100.0
2005-03-18 09:45:00,33.12,33.15,33.09,33.09,9200.0,29.2701,29.2967,29.2436,29.2436,9200.0
2005-03-18 09:50:00,33.1,33.17,33.01,33.03,8400.0,29.2525,29.3143,29.1729,29.1906,8400.0
2005-03-18 09:55:00,33.01,33.01,32.8,32.86,31200.0,29.1729,29.1729,28.9873,29.0404,31200.0
2005-03-18 10:00:00,32.85,32.85,32.78,32.8,22500.0,29.0315,29.0315,28.9697,28.9873,22500.0
2005-03-18 10:05:00,32.81,32.81,32.76,32.76,30100.0,28.9962,28.9962,28.952,28.952,30100.0
2005-03-18 10:10:00,32.75,32.76,32.66,32.67,20100.0,28.9432,28.952,28.8636,28.8725,20100.0
2005-03-18 10:15:00,32.68,32.68,32.6,32.61,25900.0,28.8813,28.8813,28.8106,28.8194,25900.0
2005-03-18 10:20:00,32.61,32.61,32.57,32.61,59600.0,28.8194,28.8194,28.7841,28.8194,59600.0
2005-03-18 10:25:00,32.65,32.68,32.4,32.4,54000.0,28.8548,28.8813,28.6338,28.6338,54000.0
2005-03-18 10:30:00,32.39,32.46,32.38,32.44,25800.0,28.625,28.6869,28.6162,28.6692,25800.0
2005-03-18 10:35:00,32.43,32.44,32.36,32.42,24700.0,28.6604,28.6692,28.5985,28.6515,24700.0
2005-03-18 10:40:00,32.42,32.54,32.42,32.54,31200.0,28.6515,28.7576,28.6515,28.7576,31200.0
2005-03-18 10:45:00,32.51,32.55,32.45,32.45,14400.0,28.7311,28.7664,28.678,28.678,14400.0
2005-03-18 10:50:00,32.46,32.46,32.11,32.15,62600.0,28.6869,28.6869,28.3775,28.4129,62600.0
2005-03-18 10:55:00,32.15,32.3,32.15,32.3,32600.0,28.4129,28.5455,28.4129,28.5455,32600.0
2005-03-18 11:00:00,32.3,32.36,32.3,32.31,24700.0,28.5455,28.5985,28.5455,28.5543,24700.0
2005-03-18 11:05:00,32.31,32.38,32.3,32.36,14000.0,28.5543,28.6162,28.5455,28.5985,14000.0
2005-03-18 11:10:00,32.37,32.44,32.36,32.36,28900.0,28.6073,28.6692,28.5985,28.5985,28900.0
2005-03-18 11:15:00,32.37,32.41,32.37,32.41,21900.0,28.6073,28.6427,28.6073,28.6427,21900.0
2005-03-18 11:20:00,32.42,32.51,32.38,32.5,28300.0,28.6515,28.7311,28.6162,28.7222,28300.0
2005-03-18 11:25:00,32.49,32.57,32.47,32.55,12900.0,28.7134,28.7841,28.6957,28.7664,12900.0
2005-03-18 11:30:00,32.56,32.56,32.45,32.45,8400.0,28.7752,28.7752,28.678,28.678,8400.0
2005-03-18 11:35:00,32.45,32.46,32.4,32.46,12800.0,28.678,28.6869,28.6338,28.6869,12800.0
2005-03-18 11:40:00,32.48,32.49,32.44,32.45,6500.0,28.7045,28.7134,28.6692,28.678,6500.0
2005-03-18 11:45:00,32.45,32.45,32.32,32.34,15500.0,28.678,28.678,28.5631,28.5808,15500.0
2005-03-18 11:50:00,32.34,32.35,32.28,32.28,10600.0,28.5808,28.5897,28.5278,28.5278,10600.0
2005-03-18 11:55:00,32.29,32.29,32.22,32.22,7800.0,28.5366,28.5366,28.4748,28.4748,7800.0
2005-03-18 12:00:00,32.22,32.29,32.22,32.28,35200.0,28.4748,28.5366,28.4748,28.5278,35200.0
2005-03-18 12:05:00,32.29,32.29,32.22,32.22,15600.0,28.5366,28.5366,28.4748,28.4748,15600.0
2005-03-18 12:10:00,32.22,32.22,32.16,32.18,23500.0,28.4748,28.4748,28.4217,28.4394,23500.0
2005-03-18 12:15:00,32.18,32.22,32.09,32.09,14200.0,28.4394,28.4748,28.3599,28.3599,14200.0
2005-03-18 12:20:00,32.09,32.1,32.09,32.1,21400.0,28.3599,28.3687,28.3599,28.3687,21400.0
2005-03-18 12:25:00,32.11,32.11,32.03,32.04,10700.0,28.3775,28.3775,28.3068,28.3157,10700.0
2005-03-18 12:30:00,32.04,32.04,32.03,32.03,17100.0,28.3157,28.3157,28.3068,28.3068,17100.0
2005-03-18 12:35:00,32.03,32.11,32.03,32.11,46000.0,28.3068,28.3775,28.3068,28.3775,46000.0
2005-03-18 12:40:00,32.11,32.15,32.11,32.11,19500.0,28.3775,28.4129,28.3775,28.3775,19500.0
2005-03-18 12:45:00,32.11,32.12,32.11,32.11,16200.0,28.3775,28.3864,28.3775,28.3775,16200.0
2005-03-18 12:50:00,32.11,32.12,32.11,32.11,10700.0,28.3775,28.3864,28.3775,28.3775,10700.0
2005-03-18 12:55:00,32.11,32.14,32.07,32.08,62500.0,28.3775,28.4041,28.3422,28.351,62500.0
2005-03-18 13:00:00,32.08,32.08,31.81,31.81,107500.0,28.351,28.351,28.1124,28.1124,107500.0
2005-03-18 13:05:00,31.82,31.86,31.52,31.53,72300.0,28.1213,28.1566,27.8561,27.865,72300.0
2005-03-18 13:10:00,31.54,31.54,31.25,31.3,101300.0,27.8738,27.8738,27.6175,27.6617,101300.0
2005-03-18 13:15:00,31.35,31.46,31.31,31.46,38300.0,27.7059,27.8031,27.6705,27.8031,38300.0
2005-03-18 13:20:00,31.46,31.66,31.45,31.66,28600.0,27.8031,27.9799,27.7943,27.9799,28600.0
2005-03-18 13:25:00,31.67,31.83,31.67,31.75,26000.0,27.9887,28.1301,27.9887,28.0594,26000.0
2005-03-18 13:30:00,31.74,31.74,31.61,31.66,36600.0,28.0506,28.0506,27.9357,27.9799,36600.0
2005-03-18 13:35:00,31.66,31.68,31.63,31.64,18200.0,27.9799,27.9975,27.9533,27.9622,18200.0
2005-03-18 13:40:00,31.64,31.64,31.55,31.55,43300.0,27.9622,27.9622,27.8826,27.8826,43300.0
2005-03-18 13:45:00,31.55,31.56,31.53,31.53,17200.0,27.8826,27.8915,27.865,27.865,17200.0
2005-03-18 13:50:00,31.54,31.55,31.52,31.55,44100.0,27.8738,27.8826,27.8561,27.8826,44100.0
2005-03-18 13:55:00,31.53,31.63,31.52,31.61,57500.0,27.865,27.9533,27.8561,27.9357,57500.0
2005-03-18 14:00:00,31.64,31.66,31.58,31.6,19800.0,27.9622,27.9799,27.9092,27.9268,19800.0
2005-03-18 14:05:00,31.61,31.66,31.6,31.62,6200.0,27.9357,27.9799,27.9268,27.9445,6200.0
2005-03-18 14:10:00,31.63,31.72,31.63,31.68,28200.0,27.9533,28.0329,27.9533,27.9975,28200.0
2005-03-18 14:15:00,31.7,31.7,31.65,31.66,15200.0,28.0152,28.0152,27.971,27.9799,15200.0
2005-03-18 14:20:00,31.66,31.69,31.66,31.67,8900.0,27.9799,28.0064,27.9799,27.9887,8900.0
2005-03-18 14:25:00,31.67,31.73,31.66,31.69,13300.0,27.9887,28.0417,27.9799,28.0064,13300.0
2005-03-18 14:30:00,31.69,31.77,31.67,31.77,11900.0,28.0064,28.0771,27.9887,28.0771,11900.0
2005-03-18 14:35:00,31.77,31.89,31.76,31.86,40000.0,28.0771,28.1831,28.0682,28.1566,40000.0
2005-03-18 14:40:00,31.86,31.9,31.85,31.89,31100.0,28.1566,28.192,28.1478,28.1831,31100.0
2005-03-18 14:45:00,31.88,31.92,31.84,31.91,33100.0,28.1743,28.2096,28.1389,28.2008,33100.0
2005-03-18 14:50:00,31.92,31.92,31.9,31.91,14800.0,28.2096,28.2096,28.192,28.2008,14800.0
2005-03-18 14:55:00,31.9,31.91,31.88,31.88,35000.0,28.192,28.2008,28.1743,28.1743,35000.0
2005-03-18 15:00:00,31.89,31.9,31.86,31.86,30200.0,28.1831,28.192,28.1566,28.1566,30200.0
2005-03-18 15:05:00,31.82,31.9,31.81,31.85,20600.0,28.1213,28.192,28.1124,28.1478,20600.0
2005-03-18 15:10:00,31.85,31.85,31.82,31.85,27400.0,28.1478,28.1478,28.1213,28.1478,27400.0
2005-03-18 15:15:00,31.85,31.88,31.78,31.82,25800.0,28.1478,28.1743,28.0859,28.1213,25800.0
2005-03-18 15:20:00,31.82,31.83,31.75,31.79,35700.0,28.1213,28.1301,28.0594,28.0947,35700.0
2005-03-18 15:25:00,31.79,31.85,31.77,31.85,40800.0,28.0947,28.1478,28.0771,28.1478,40800.0
2005-03-18 15:30:00,31.85,31.88,31.84,31.84,30800.0,28.1478,28.1743,28.1389,28.1389,30800.0
2005-03-18 15:35:00,31.85,31.89,31.84,31.88,33600.0,28.1478,28.1831,28.1389,28.1743,33600.0
2005-03-18 15:40:00,31.88,31.94,31.88,31.94,48400.0,28.1743,28.2273,28.1743,28.2273,48400.0
2005-03-18 15:45:00,31.94,32.0,31.93,31.98,47700.0,28.2273,28.2803,28.2185,28.2627,47700.0
2005-03-18 15:50:00,31.98,32.13,31.97,32.02,27600.0,28.2627,28.3952,28.2538,28.298,27600.0
2005-03-18 15:55:00,32.01,32.02,31.98,31.98,26500.0,28.2892,28.298,28.2627,28.2627,26500.0
2005-03-21 09:30:00,32.1,32.16,32.1,32.16,23100.0,28.3687,28.4217,28.3687,28.4217,23100.0
2005-03-21 09:35:00,32.16,32.45,32.1,32.21,28700.0,28.4217,28.678,28.3687,28.4659,28700.0
2005-03-21 09:40:00,32.21,32.35,32.19,32.19,21800.0,28.4659,28.5897,28.4482,28.4482,21800.0
2005-03-21 09:45:00,32.19,32.2,32.07,32.08,19600.0,28.4482,28.4571,28.3422,28.351,19600.0
2005-03-21 09:50:00,32.08,32.09,31.95,31.95,61700.0,28.351,28.3599,28.2361,28.2361,61700.0
2005-03-21 09:55:00,31.93,32.17,31.93,32.17,28500.0,28.2185,28.4306,28.2185,28.4306,28500.0
2005-03-21 10:00:00,32.19,32.19,31.95,31.96,13100.0,28.4482,28.4482,28.2361,28.245,13100.0
2005-03-21 10:05:00,31.95,31.95,31.68,31.71,22700.0,28.2361,28.2361,27.9975,28.024,22700.0
2005-03-21 10:10:00,31.7,31.71,31.63,31.71,22600.0,28.0152,28.024,27.9533,28.024,22600.0
2005-03-21 10:15:00,31.7,31.7,31.6,31.6,19300.0,28.0152,28.0152,27.9268,27.9268,19300.0
2005-03-21 10:20:00,31.59,31.6,31.5,31.51,36600.0,27.918,27.9268,27.8385,27.8473,36600.0
2005-03-21 10:25:00,31.51,31.56,31.49,31.49,32900.0,27.8473,27.8915,27.8296,27.8296,32900.0
2005-03-21 10:30:00,31.45,31.49,31.4,31.4,66700.0,27.7943,27.8296,27.7501,27.7501,66700.0
2005-03-21 10:35:00,31.4,31.44,31.22,31.39,51300.0,27.7501,27.7854,27.591,27.7412,51300.0
2005-03-21 10:40:00,31.39,31.45,31.35,31.4,48100.0,27.7412,27.7943,27.7059,27.7501,48100.0
2005-03-21 10:45:00,31.4,31.49,31.4,31.47,39800.0,27.7501,27.8296,27.7501,27.8119,39800.0
2005-03-21 10:50:00,31.46,31.5,31.45,31.49,16100.0,27.8031,27.8385,27.7943,27.8296,16100.0
2005-03-21 10:55:00,31.49,31.5,31.45,31.48,28600.0,27.8296,27.8385,27.7943,27.8208,28600.0
2005-03-21 11:00:00,31.48,31.56,31.47,31.53,57200.0,27.8208,27.8915,27.8119,27.865,57200.0
2005-03-21 11:05:00,31.53,31.67,31.53,31.65,30300.0,27.865,27.9887,27.865,27.971,30300.0
2005-03-21 11:10:00,31.65,31.66,31.48,31.48,21200.0,27.971,27.9799,27.8208,27.8208,21200.0
2005-03-21 11:15:00,31.49,31.5,31.48,31.49,9900.0,27.8296,27.8385,27.8208,27.8296,9900.0
2005-03-21 11:20:00,31.5,31.53,31.48,31.53,9300.0,27.8385,27.865,27.8208,27.865,9300.0
2005-03-21 11:25:00,31.53,31.56,31.53,31.53,6400.0,27.865,27.8915,27.865,27.865,6400.0
2005-03-21 11:30:00,31.52,31.55,31.47,31.55,6700.0,27.8561,27.8826,27.8119,27.8826,6700.0
2005-03-21 11:35:00,31.55,31.58,31.52,31.57,9400.0,27.8826,27.9092,27.8561,27.9003,9400.0
2005-03-21 11:40:00,31.58,31.61,31.58,31.61,8500.0,27.9092,27.9357,27.9092,27.9357,8500.0
2005-03-21 11:45:00,31.61,31.66,31.61,31.66,28200.0,27.9357,27.9799,27.9357,27.9799,28200.0
2005-03-21 11:50:00,31.66,31.67,31.63,31.66,13500.0,27.9799,27.9887,27.9533,27.9799,13500.0
2005-03-21 11:55:00,31.66,31.67,31.63,31.64,9700.0,27.9799,27.9887,27.9533,27.9622,9700.0
2005-03-21 12:00:00,31.64,31.65,31.62,31.63,16100.0,27.9622,27.971,27.9445,27.9533,16100.0
2005-03-21 12:05:00,31.64,31.66,31.64,31.66,32100.0,27.9622,27.9799,27.9622,27.9799,32100.0
2005-03-21 12:10:00,31.66,31.72,31.66,31.71,9900.0,27.9799,28.0329,27.9799,28.024,9900.0
2005-03-21 12:15:00,31.71,31.75,31.7,31.75,10800.0,28.024,28.0594,28.0152,28.0594,10800.0
2005-03-21 12:20:00,31.76,31.78,31.75,31.77,9100.0,28.0682,28.0859,28.0594,28.0771,9100.0
2005-03-21 12:25:00,31.77,31.78,31.75,31.75,5400.0,28.0771,28.0859,28.0594,28.0594,5400.0
2005-03-21 12:30:00,31.75,31.76,31.65,31.66,14000.0,28.0594,28.0682,27.971,27.9799,14000.0
2005-03-21 12:35:00,31.67,31.74,31.67,31.73,6100.0,27.9887,28.0506,27.9887,28.0417,6100.0
2005-03-21 12:40:00,31.73,31.73,31.72,31.73,3700.0,28.0417,28.0417,28.0329,28.0417,3700.0
2005-03-21 12:45:00,31.73,31.73,31.72,31.72,7600.0,28.0417,28.0417,28.0329,28.0329,7600.0
2005-03-21 12:50:00,31.72,31.73,31.65,31.66,7400.0,28.0329,28.0417,27.971,27.9799,7400.0
2005-03-21 12:55:00,31.65,31.65,31.62,31.63,3600.0,27.971,27.971,27.9445,27.9533,3600.0
2005-03-21 13:00:00,31.63,31.73,31.62,31.72,19700.0,27.9533,28.0417,27.9445,28.0329,19700.0
2005-03-21 13:05:00,31.72,31.75,31.7,31.73,5900.0,28.0329,28.0594,28.0152,28.0417,5900.0
2005-03-21 13:10:00,31.72,31.72,31.67,31.67,5100.0,28.0329,28.0329,27.9887,27.9887,5100.0
2005-03-21 13:15:00,31.68,31.68,31.66,31.66,6200.0,27.9975,27.9975,27.9799,27.9799,6200.0
2005-03-21 13:20:00,31.67,31.67,31.64,31.65,7400.0,27.9887,27.9887,27.9622,27.971,7400.0
2005-03-21 13:25:00,31.65,31.65,31.61,31.62,6800.0,27.971,27.971,27.9357,27.9445,6800.0
2005-03-21 13:30:00,31.62,31.62,31.61,31.62,8700.0,27.9445,27.9445,27.9357,27.9445,8700.0
2005-03-21 13:35:00,31.62,31.62,31.61,31.62,7300.0,27.9445,27.9445,27.9357,27.9445,7300.0
2005-03-21 13:40:00,31.62,31.65,31.62,31.65,10200.0,27.9445,27.971,27.9445,27.971,10200.0
2005-03-21 13:45:00,31.65,31.67,31.65,31.67,13200.0,27.971,27.9887,27.971,27.9887,13200.0
2005-03-21 13:50:00,31.67,31.68,31.65,31.65,7700.0,27.9887,27.9975,27.971,27.971,7700.0
2005-03-21 13:55:00,31.65,31.66,31.65,31.65,4300.0,27.971,27.9799,27.971,27.971,4300.0
2005-03-21 14:00:00,31.65,31.66,31.62,31.63,8700.0,27.971,27.9799,27.9445,27.9533,8700.0
2005-03-21 14:05:00,31.62,31.62,31.61,31.61,3700.0,27.9445,27.9445,27.9357,27.9357,3700.0
2005-03-21 14:10:00,31.61,31.61,31.58,31.58,12600.0,27.9357,27.9357,27.9092,27.9092,12600.0
2005-03-21 14:15:00,31.58,31.59,31.55,31.55,7600.0,27.9092,27.918,27.8826,27.8826,7600.0
2005-03-21 14:20:00,31.54,31.54,31.45,31.47,12100.0,27.8738,27.8738,27.7943,27.8119,12100.0
2005-03-21 14:25:00,31.48,31.5,31.47,31.48,5500.0,27.8208,27.8385,27.8119,27.8208,5500.0
2005-03-21 14:30:00,31.48,31.5,31.48,31.5,17600.0,27.8208,27.8385,27.8208,27.8385,17600.0
2005-03-21 14:35:00,31.5,31.5,31.47,31.49,18400.0,27.8385,27.8385,27.8119,27.8296,18400.0
2005-03-21 14:40:00,31.5,31.5,31.48,31.5,8600.0,27.8385,27.8385,27.8208,27.8385,8600.0
2005-03-21 14:45:00,31.5,31.5,31.49,31.49,7900.0,27.8385,27.8385,27.8296,27.8296,7900.0
2005-03-21 14:50:00,31.49,31.5,31.49,31.5,7600.0,27.8296,27.8385,27.8296,27.8385,7600.0
2005-03-21 14:55:00,31.49,31.5,31.49,31.49,12500.0,27.8296,27.8385,27.8296,27.8296,12500.0
2005-03-21 15:00:00,31.49,31.5,31.49,31.5,7200.0,27.8296,27.8385,27.8296,27.8385,7200.0
2005-03-21 15:05:00,31.5,31.5,31.49,31.5,6200.0,27.8385,27.8385,27.8296,27.8385,6200.0
2005-03-21 15:10:00,31.49,31.52,31.49,31.51,27800.0,27.8296,27.8561,27.8296,27.8473,27800.0
2005-03-21 15:15:00,31.52,31.52,31.51,31.51,25900.0,27.8561,27.8561,27.8473,27.8473,25900.0
2005-03-21 15:20:00,31.51,31.52,31.51,31.52,16800.0,27.8473,27.8561,27.8473,27.8561,16800.0
2005-03-21 15:25:00,31.52,31.54,31.5,31.53,32300.0,27.8561,27.8738,27.8385,27.865,32300.0
2005-03-21 15:30:00,31.54,31.55,31.5,31.53,27400.0,27.8738,27.8826,27.8385,27.865,27400.0
2005-03-21 15:35:00,31.53,31.58,31.53,31.58,10000.0,27.865,27.9092,27.865,27.9092,10000.0
2005-03-21 15:40:00,31.58,31.58,31.55,31.56,34400.0,27.9092,27.9092,27.8826,27.8915,34400.0
2005-03-21 15:45:00,31.56,31.57,31.55,31.56,27000.0,27.8915,27.9003,27.8826,27.8915,27000.0
2005-03-21 15:50:00,31.56,31.56,31.52,31.52,23700.0,27.8915,27.8915,27.8561,27.8561,23700.0
2005-03-21 15:55:00,31.52,31.56,31.51,31.55,31000.0,27.8561,27.8915,27.8473,27.8826,31000.0
2005-03-22 09:30:00,31.6,31.63,31.6,31.63,17500.0,27.9268,27.9533,27.9268,27.9533,17500.0
2005-03-22 09:35:00,31.63,31.82,31.63,31.67,12600.0,27.9533,28.1213,27.9533,27.9887,12600.0
2005-03-22 09:40:00,31.66,31.74,31.61,31.74,18300.0,27.9799,28.0506,27.9357,28.0506,18300.0
2005-03-22 09:45:00,31.77,31.95,31.76,31.88,18500.0,28.0771,28.2361,28.0682,28.1743,18500.0
2005-03-22 09:50:00,31.88,31.89,31.82,31.83,14800.0,28.1743,28.1831,28.1213,28.1301,14800.0
2005-03-22 09:55:00,31.84,31.99,31.84,31.96,23700.0,28.1389,28.2715,28.1389,28.245,23700.0
2005-03-22 10:00:00,31.95,31.95,31.82,31.84,11800.0,28.2361,28.2361,28.1213,28.1389,11800.0
2005-03-22 10:05:00,31.82,31.82,31.76,31.76,11200.0,28.1213,28.1213,28.0682,28.0682,11200.0
2005-03-22 10:10:00,31.78,31.78,31.76,31.77,6800.0,28.0859,28.0859,28.0682,28.0771,6800.0
2005-03-22 10:15:00,31.76,31.77,31.76,31.77,12100.0,28.0682,28.0771,28.0682,28.0771,12100.0
2005-03-22 10:20:00,31.76,31.88,31.76,31.88,34000.0,28.0682,28.1743,28.0682,28.1743,34000.0
2005-03-22 10:25:00,31.89,31.89,31.83,31.85,10300.0,28.1831,28.1831,28.1301,28.1478,10300.0
2005-03-22 10:30:00,31.85,31.87,31.84,31.85,9100.0,28.1478,28.1654,28.1389,28.1478,9100.0
2005-03-22 10:35:00,31.84,31.85,31.82,31.83,4600.0,28.1389,28.1478,28.1213,28.1301,4600.0
2005-03-22 10:40:00,31.83,31.83,31.78,31.79,9400.0,28.1301,28.1301,28.0859,28.0947,9400.0
2005-03-22 10:45:00,31.78,31.78,31.75,31.75,10700.0,28.0859,28.0859,28.0594,28.0594,10700.0
2005-03-22 10:50:00,31.76,31.77,31.73,31.74,10900.0,28.0682,28.0771,28.0417,28.0506,10900.0
2005-03-22 10:55:00,31.73,31.74,31.73,31.74,9400.0,28.0417,28.0506,28.0417,28.0506,9400.0
2005-03-22 11:00:00,31.74,31.74,31.66,31.66,14900.0,28.0506,28.0506,27.9799,27.9799,14900.0
2005-03-22 11:05:00,31.67,31.72,31.65,31.71,10500.0,27.9887,28.0329,27.971,28.024,10500.0
2005-03-22 11:10:00,31.7,31.7,31.65,31.68,9500.0,28.0152,28.0152,27.971,27.9975,9500.0
2005-03-22 11:15:00,31.68,31.68,31.65,31.66,6800.0,27.9975,27.9975,27.971,27.9799,6800.0
2005-03-22 11:20:00,31.66,31.66,31.65,31.66,4000.0,27.9799,27.9799,27.971,27.9799,4000.0
2005-03-22 11:25:00,31.66,31.66,31.64,31.66,8000.0,27.9799,27.9799,27.9622,27.9799,8000.0
2005-03-22 11:30:00,31.66,31.67,31.66,31.67,5300.0,27.9799,27.9887,27.9799,27.9887,5300.0
2005-03-22 11:35:00,31.67,31.68,31.66,31.67,8300.0,27.9887,27.9975,27.9799,27.9887,8300.0
2005-03-22 11:40:00,31.67,31.68,31.67,31.68,3300.0,27.9887,27.9975,27.9887,27.9975,3300.0
2005-03-22 11:45:00,31.68,31.68,31.68,31.68,1300.0,27.9975,27.9975,27.9975,27.9975,1300.0
2005-03-22 11:50:00,31.68,31.68,31.67,31.67,6800.0,27.9975,27.9975,27.9887,27.9887,6800.0
2005-03-22 11:55:00,31.67,31.68,31.67,31.68,4800.0,27.9887,27.9975,27.9887,27.9975,4800.0
2005-03-22 12:00:00,31.68,31.7,31.68,31.69,22800.0,27.9975,28.0152,27.9975,28.0064,22800.0
2005-03-22 12:05:00,31.69,31.7,31.67,31.68,21700.0,28.0064,28.0152,27.9887,27.9975,21700.0
2005-03-22 12:10:00,31.67,31.68,31.67,31.67,4900.0,27.9887,27.9975,27.9887,27.9887,4900.0
2005-03-22 12:15:00,31.68,31.68,31.66,31.67,18900.0,27.9975,27.9975,27.9799,27.9887,18900.0
2005-03-22 12:20:00,31.67,31.67,31.6,31.61,12900.0,27.9887,27.9887,27.9268,27.9357,12900.0
2005-03-22 12:25:00,31.6,31.61,31.6,31.6,7500.0,27.9268,27.9357,27.9268,27.9268,7500.0
2005-03-22 12:30:00,31.61,31.61,31.59,31.59,13800.0,27.9357,27.9357,27.918,27.918,13800.0
2005-03-22 12:35:00,31.6,31.6,31.59,31.59,3900.0,27.9268,27.9268,27.918,27.918,3900.0
2005-03-22 12:40:00,31.6,31.6,31.59,31.6,2400.0,27.9268,27.9268,27.918,27.9268,2400.0
2005-03-22 12:45:00,31.6,31.6,31.59,31.59,6200.0,27.9268,27.9268,27.918,27.918,6200.0
2005-03-22 12:50:00,31.6,31.6,31.59,31.6,7600.0,27.9268,27.9268,27.918,27.9268,7600.0
2005-03-22 12:55:00,31.59,31.6,31.59,31.6,18100.0,27.918,27.9268,27.918,27.9268,18100.0
2005-03-22 13:00:00,31.6,31.6,31.59,31.6,6600.0,27.9268,27.9268,27.918,27.9268,6600.0
2005-03-22 13:05:00,31.6,31.6,31.59,31.6,4900.0,27.9268,27.9268,27.918,27.9268,4900.0
2005-03-22 13:10:00,31.6,31.6,31.59,31.6,26300.0,27.9268,27.9268,27.918,27.9268,26300.0
2005-03-22 13:15:00,31.6,31.65,31.6,31.63,24000.0,27.9268,27.971,27.9268,27.9533,24000.0
2005-03-22 13:20:00,31.62,31.63,31.62,31.63,4200.0,27.9445,27.9533,27.9445,27.9533,4200.0
2005-03-22 13:25:00,31.63,31.63,31.62,31.63,4800.0,27.9533,27.9533,27.9445,27.9533,4800.0
2005-03-22 13:30:00,31.63,31.63,31.61,31.62,8800.0,27.9533,27.9533,27.9357,27.9445,8800.0
2005-03-22 13:35:00,31.62,31.62,31.61,31.62,5000.0,27.9445,27.9445,27.9357,27.9445,5000.0
2005-03-22 13:40:00,31.62,31.62,31.61,31.62,5000.0,27.9445,27.9445,27.9357,27.9445,5000.0
2005-03-22 13:45:00,31.62,31.62,31.61,31.62,18200.0,27.9445,27.9445,27.9357,27.9445,18200.0
2005-03-22 13:50:00,31.62,31.62,31.61,31.62,19900.0,27.9445,27.9445,27.9357,27.9445,19900.0
2005-03-22 13:55:00,31.62,31.64,31.62,31.63,20600.0,27.9445,27.9622,27.9445,27.9533,20600.0
2005-03-22 14:00:00,31.64,31.65,31.64,31.65,17700.0,27.9622,27.971,27.9622,27.971,17700.0
2005-03-22 14:05:00,31.65,31.7,31.64,31.69,38900.0,27.971,28.0152,27.9622,28.0064,38900.0
2005-03-22 14:10:00,31.69,31.7,31.69,31.7,3800.0,28.0064,28.0152,28.0064,28.0152,3800.0
2005-03-22 14:15:00,31.7,31.7,31.67,31.68,19900.0,28.0152,28.0152,27.9887,27.9975,19900.0
2005-03-22 14:20:00,31.68,31.68,31.6,31.61,24300.0,27.9975,27.9975,27.9268,27.9357,24300.0
2005-03-22 14:25:00,31.6,31.61,31.52,31.53,28100.0,27.9268,27.9357,27.8561,27.865,28100.0
2005-03-22 14:30:00,31.53,31.58,31.53,31.56,20500.0,27.865,27.9092,27.865,27.8915,20500.0
2005-03-22 14:35:00,31.57,31.6,31.55,31.55,29800.0,27.9003,27.9268,27.8826,27.8826,29800.0
2005-03-22 14:40:00,31.55,31.55,31.5,31.5,16200.0,27.8826,27.8826,27.8385,27.8385,16200.0
2005-03-22 14:45:00,31.51,31.51,31.46,31.47,26600.0,27.8473,27.8473,27.8031,27.8119,26600.0
2005-03-22 14:50:00,31.47,31.49,31.39,31.42,27100.0,27.8119,27.8296,27.7412,27.7678,27100.0
2005-03-22 14:55:00,31.41,31.48,31.4,31.47,18600.0,27.7589,27.8208,27.7501,27.8119,18600.0
2005-03-22 15:00:00,31.48,31.48,31.4,31.43,25200.0,27.8208,27.8208,27.7501,27.7766,25200.0
2005-03-22 15:05:00,31.43,31.47,31.39,31.39,13300.0,27.7766,27.8119,27.7412,27.7412,13300.0
2005-03-22 15:10:00,31.39,31.39,31.36,31.36,18300.0,27.7412,27.7412,27.7147,27.7147,18300.0
2005-03-22 15:15:00,31.36,31.4,31.36,31.4,27800.0,27.7147,27.7501,27.7147,27.7501,27800.0
2005-03-22 15:20:00,31.4,31.4,31.39,31.39,19600.0,27.7501,27.7501,27.7412,27.7412,19600.0
2005-03-22 15:25:00,31.39,31.4,31.38,31.38,19200.0,27.7412,27.7501,27.7324,27.7324,19200.0
2005-03-22 15:30:00,31.37,31.39,31.37,31.38,19900.0,27.7236,27.7412,27.7236,27.7324,19900.0
2005-03-22 15:35:00,31.38,31.38,31.27,31.27,21800.0,27.7324,27.7324,27.6352,27.6352,21800.0
2005-03-22 15:40:00,31.31,31.31,31.21,31.22,31700.0,27.6705,27.6705,27.5822,27.591,31700.0
2005-03-22 15:45:00,31.22,31.38,31.11,31.12,89300.0,27.591,27.7324,27.4938,27.5026,89300.0
2005-03-22 15:50:00,31.11,31.19,31.11,31.18,71000.0,27.4938,27.5645,27.4938,27.5557,71000.0
2005-03-22 15:55:00,31.19,31.22,31.15,31.22,41100.0,27.5645,27.591,27.5291,27.591,41100.0
2005-03-23 09:30:00,30.9,30.9,30.89,30.9,27000.0,27.3082,27.3082,27.2994,27.3082,27000.0
2005-03-23 09:35:00,30.9,30.9,30.55,30.59,83500.0,27.3082,27.3082,26.9989,27.0342,83500.0
2005-03-23 09:40:00,30.61,30.73,30.53,30.64,14000.0,27.0519,27.158,26.9812,27.0784,14000.0
2005-03-23 09:45:00,30.64,30.73,30.64,30.72,24900.0,27.0784,27.158,27.0784,27.1491,24900.0
2005-03-23 09:50:00,30.71,30.85,30.65,30.66,30000.0,27.1403,27.264,27.0873,27.0961,30000.0
2005-03-23 09:55:00,30.66,30.84,30.66,30.71,34300.0,27.0961,27.2552,27.0961,27.1403,34300.0
2005-03-23 10:00:00,30.74,30.85,30.71,30.85,18800.0,27.1668,27.264,27.1403,27.264,18800.0
2005-03-23 10:05:00,30.89,31.14,30.89,31.1,18600.0,27.2994,27.5203,27.2994,27.485,18600.0
2005-03-23 10:10:00,31.12,31.18,31.08,31.09,8200.0,27.5026,27.5557,27.4673,27.4761,8200.0
2005-03-23 10:15:00,31.08,31.08,31.01,31.03,9700.0,27.4673,27.4673,27.4054,27.4231,9700.0
2005-03-23 10:20:00,31.03,31.12,31.03,31.09,15100.0,27.4231,27.5026,27.4231,27.4761,15100.0
2005-03-23 10:25:00,31.09,31.1,30.95,31.01,9700.0,27.4761,27.485,27.3524,27.4054,9700.0
2005-03-23 10:30:00,31.0,31.08,31.0,31.02,10600.0,27.3966,27.4673,27.3966,27.4143,10600.0
2005-03-23 10:35:00,31.02,31.05,31.01,31.02,9100.0,27.4143,27.4408,27.4054,27.4143,9100.0
2005-03-23 10:40:00,31.02,31.02,30.96,30.99,18700.0,27.4143,27.4143,27.3612,27.3877,18700.0
2005-03-23 10:45:00,30.99,30.99,30.87,30.87,12900.0,27.3877,27.3877,27.2817,27.2817,12900.0
2005-03-23 10:50:00,30.87,30.9,30.75,30.78,21400.0,27.2817,27.3082,27.1756,27.2021,21400.0
2005-03-23 10:55:00,30.78,30.93,30.78,30.93,27200.0,27.2021,27.3347,27.2021,27.3347,27200.0
2005-03-23 11:00:00,30.95,30.96,30.86,30.92,10600.0,27.3524,27.3612,27.2728,27.3259,10600.0
2005-03-23 11:05:00,30.89,30.94,30.89,30.94,8100.0,27.2994,27.3435,27.2994,27.3435,8100.0
2005-03-23 11:10:00,30.97,31.0,30.97,30.99,7600.0,27.3701,27.3966,27.3701,27.3877,7600.0
2005-03-23 11:15:00,30.99,31.03,30.98,31.03,8600.0,27.3877,27.4231,27.3789,27.4231,8600.0
2005-03-23 11:20:00,31.02,31.06,31.02,31.06,3700.0,27.4143,27.4496,27.4143,27.4496,3700.0
2005-03-23 11:25:00,31.05,31.11,31.05,31.08,23100.0,27.4408,27.4938,27.4408,27.4673,23100.0
2005-03-23 11:30:00,31.08,31.08,31.05,31.05,4800.0,27.4673,27.4673,27.4408,27.4408,4800.0
2005-03-23 11:35:00,31.05,31.06,31.04,31.05,7200.0,27.4408,27.4496,27.4319,27.4408,7200.0
2005-03-23 11:40:00,31.05,31.06,31.01,31.02,10300.0,27.4408,27.4496,27.4054,27.4143,10300.0
2005-03-23 11:45:00,31.01,31.02,30.98,31.01,6600.0,27.4054,27.4143,27.3789,27.4054,6600.0
2005-03-23 11:50:00,31.01,31.02,30.97,30.97,7000.0,27.4054,27.4143,27.3701,27.3701,7000.0
2005-03-23 11:55:00,30.98,31.01,30.98,30.99,8400.0,27.3789,27.4054,27.3789,27.3877,8400.0
2005-03-23 12:00:00,30.99,31.03,30.99,31.02,12000.0,27.3877,27.4231,27.3877,27.4143,12000.0
2005-03-23 12:05:00,31.02,31.03,31.02,31.03,11800.0,27.4143,27.4231,27.4143,27.4231,11800.0
2005-03-23 12:10:00,31.03,31.09,31.03,31.07,22400.0,27.4231,27.4761,27.4231,27.4584,22400.0
2005-03-23 12:15:00,31.06,31.07,31.06,31.07,5000.0,27.4496,27.4584,27.4496,27.4584,5000.0
2005-03-23 12:20:00,31.06,31.07,31.05,31.06,9200.0,27.4496,27.4584,27.4408,27.4496,9200.0
2005-03-23 12:25:00,31.06,31.09,31.05,31.09,7300.0,27.4496,27.4761,27.4408,27.4761,7300.0
2005-03-23 12:30:00,31.09,31.11,31.09,31.11,11300.0,27.4761,27.4938,27.4761,27.4938,11300.0
2005-03-23 12:35:00,31.11,31.11,31.09,31.09,10600.0,27.4938,27.4938,27.4761,27.4761,10600.0
2005-03-23 12:40:00,31.09,31.11,31.09,31.1,7600.0,27.4761,27.4938,27.4761,27.485,7600.0
2005-03-23 12:45:00,31.1,31.1,31.09,31.1,9800.0,27.485,27.485,27.4761,27.485,9800.0
2005-03-23 12:50:00,31.11,31.13,31.1,31.13,6800.0,27.4938,27.5115,27.485,27.5115,6800.0
2005-03-23 12:55:00,31.13,31.13,31.11,31.13,6600.0,27.5115,27.5115,27.4938,27.5115,6600.0
2005-03-23 13:00:00,31.14,31.18,31.14,31.18,11000.0,27.5203,27.5557,27.5203,27.5557,11000.0
2005-03-23 13:05:00,31.18,31.18,31.14,31.15,22800.0,27.5557,27.5557,27.5203,27.5291,22800.0
2005-03-23 13:10:00,31.15,31.15,31.09,31.1,7500.0,27.5291,27.5291,27.4761,27.485,7500.0
2005-03-23 13:15:00,31.1,31.11,31.1,31.11,9800.0,27.485,27.4938,27.485,27.4938,9800.0
2005-03-23 13:20:00,31.1,31.11,31.1,31.1,8600.0,27.485,27.4938,27.485,27.485,8600.0
2005-03-23 13:25:00,31.11,31.11,31.09,31.1,4300.0,27.4938,27.4938,27.4761,27.485,4300.0
2005-03-23 13:30:00,31.1,31.1,31.09,31.09,9200.0,27.485,27.485,27.4761,27.4761,9200.0
2005-03-23 13:35:00,31.09,31.1,31.09,31.09,3300.0,27.4761,27.485,27.4761,27.4761,3300.0
2005-03-23 13:40:00,31.1,31.1,31.09,31.09,7000.0,27.485,27.485,27.4761,27.4761,7000.0
2005-03-23 13:45:00,31.1,31.13,31.09,31.12,8500.0,27.485,27.5115,27.4761,27.5026,8500.0
2005-03-23 13:50:00,31.11,31.11,31.09,31.09,11800.0,27.4938,27.4938,27.4761,27.4761,11800.0
2005-03-23 13:55:00,31.09,31.1,31.09,31.1,6500.0,27.4761,27.485,27.4761,27.485,6500.0
2005-03-23 14:00:00,31.1,31.12,31.1,31.1,11200.0,27.485,27.5026,27.485,27.485,11200.0
2005-03-23 14:05:00,31.1,31.12,31.1,31.11,12500.0,27.485,27.5026,27.485,27.4938,12500.0
2005-03-23 14:10:00,31.12,31.12,31.09,31.09,13500.0,27.5026,27.5026,27.4761,27.4761,13500.0
2005-03-23 14:15:00,31.08,31.1,31.08,31.1,14400.0,27.4673,27.485,27.4673,27.485,14400.0
2005-03-23 14:20:00,31.09,31.1,31.07,31.07,6700.0,27.4761,27.485,27.4584,27.4584,6700.0
2005-03-23 14:25:00,31.06,31.07,31.04,31.04,11500.0,27.4496,27.4584,27.4319,27.4319,11500.0
2005-03-23 14:30:00,31.05,31.05,31.02,31.02,6800.0,27.4408,27.4408,27.4143,27.4143,6800.0
2005-03-23 14:35:00,31.0,31.0,30.95,30.98,28000.0,27.3966,27.3966,27.3524,27.3789,28000.0
2005-03-23 14:40:00,30.98,31.0,30.98,30.99,10900.0,27.3789,27.3966,27.3789,27.3877,10900.0
2005-03-23 14:45:00,30.97,31.0,30.97,31.0,6200.0,27.3701,27.3966,27.3701,27.3966,6200.0
2005-03-23 14:50:00,31.0,31.0,30.98,31.0,8700.0,27.3966,27.3966,27.3789,27.3966,8700.0
2005-03-23 14:55:00,31.0,31.0,31.0,31.0,9100.0,27.3966,27.3966,27.3966,27.3966,9100.0
2005-03-23 15:00:00,31.0,31.09,31.0,31.01,23600.0,27.3966,27.4761,27.3966,27.4054,23600.0
2005-03-23 15:05:00,31.01,31.02,31.01,31.01,23500.0,27.4054,27.4143,27.4054,27.4054,23500.0
2005-03-23 15:10:00,31.01,31.02,30.99,30.99,20000.0,27.4054,27.4143,27.3877,27.3877,20000.0
2005-03-23 15:15:00,30.99,31.0,30.99,30.99,11100.0,27.3877,27.3966,27.3877,27.3877,11100.0
2005-03-23 15:20:00,30.99,31.0,30.98,30.99,14700.0,27.3877,27.3966,27.3789,27.3877,14700.0
2005-03-23 15:25:00,31.0,31.04,30.99,31.04,29600.0,27.3966,27.4319,27.3877,27.4319,29600.0
2005-03-23 15:30:00,31.03,31.04,31.02,31.03,15500.0,27.4231,27.4319,27.4143,27.4231,15500.0
2005-03-23 15:35:00,31.03,31.03,31.01,31.01,16700.0,27.4231,27.4231,27.4054,27.4054,16700.0
2005-03-23 15:40:00,31.02,31.02,31.0,31.01,15300.0,27.4143,27.4143,27.3966,27.4054,15300.0
2005-03-23 15:45:00,31.0,31.03,31.0,31.03,29300.0,27.3966,27.4231,27.3966,27.4231,29300.0
2005-03-23 15:50:00,31.03,31.03,30.98,30.98,14800.0,27.4231,27.4231,27.3789,27.3789,14800.0
2005-03-23 15:55:00,30.98,31.0,30.96,30.97,84500.0,27.3789,27.3966,27.3612,27.3701,84500.0
2005-03-24 09:35:00,31.05,31.05,31.05,31.05,14200.0,27.4408,27.4408,27.4408,27.4408,14200.0
2005-03-24 09:40:00,31.04,31.15,31.03,31.1,15000.0,27.4319,27.5291,27.4231,27.485,15000.0
2005-03-24 09:45:00,31.1,31.1,31.05,31.1,12800.0,27.485,27.485,27.4408,27.485,12800.0
2005-03-24 09:50:00,31.1,31.2,31.1,31.1,20800.0,27.485,27.5733,27.485,27.485,20800.0
2005-03-24 09:55:00,31.11,31.3,31.1,31.3,33900.0,27.4938,27.6617,27.485,27.6617,33900.0
2005-03-24 10:00:00,31.3,31.46,31.29,31.36,34600.0,27.6617,27.8031,27.6529,27.7147,34600.0
2005-03-24 10:05:00,31.36,31.37,31.25,31.37,8200.0,27.7147,27.7236,27.6175,27.7236,8200.0
2005-03-24 10:10:00,31.37,31.4,31.36,31.36,10000.0,27.7236,27.7501,27.7147,27.7147,10000.0
2005-03-24 10:15:00,31.36,31.37,31.28,31.37,10100.0,27.7147,27.7236,27.644,27.7236,10100.0
2005-03-24 10:20:00,31.36,31.5,31.36,31.4,13700.0,27.7147,27.8385,27.7147,27.7501,13700.0
2005-03-24 10:25:00,31.41,31.44,31.39,31.43,12200.0,27.7589,27.7854,27.7412,27.7766,12200.0
2005-03-24 10:30:00,31.44,31.47,31.43,31.45,11600.0,27.7854,27.8119,27.7766,27.7943,11600.0
2005-03-24 10:35:00,31.44,31.47,31.43,31.44,7600.0,27.7854,27.8119,27.7766,27.7854,7600.0
2005-03-24 10:40:00,31.43,31.45,31.42,31.42,12700.0,27.7766,27.7943,27.7678,27.7678,12700.0
2005-03-24 10:45:00,31.41,31.42,31.38,31.4,9600.0,27.7589,27.7678,27.7324,27.7501,9600.0
2005-03-24 10:50:00,31.39,31.45,31.39,31.45,5400.0,27.7412,27.7943,27.7412,27.7943,5400.0
2005-03-24 10:55:00,31.44,31.45,31.37,31.38,24400.0,27.7854,27.7943,27.7236,27.7324,24400.0
2005-03-24 11:00:00,31.39,31.4,31.37,31.37,6400.0,27.7412,27.7501,27.7236,27.7236,6400.0
2005-03-24 11:05:00,31.37,31.37,31.3,31.33,10500.0,27.7236,27.7236,27.6617,27.6882,10500.0
2005-03-24 11:10:00,31.31,31.33,31.31,31.31,1600.0,27.6705,27.6882,27.6705,27.6705,1600.0
2005-03-24 11:15:00,31.33,31.33,31.29,31.29,7200.0,27.6882,27.6882,27.6529,27.6529,7200.0
2005-03-24 11:20:00,31.29,31.32,31.28,31.31,6700.0,27.6529,27.6794,27.644,27.6705,6700.0
2005-03-24 11:25:00,31.32,31.33,31.31,31.32,10400.0,27.6794,27.6882,27.6705,27.6794,10400.0
2005-03-24 11:30:00,31.32,31.32,31.28,31.28,7700.0,27.6794,27.6794,27.644,27.644,7700.0
2005-03-24 11:35:00,31.28,31.31,31.28,31.31,4400.0,27.644,27.6705,27.644,27.6705,4400.0
2005-03-24 11:40:00,31.3,31.33,31.3,31.32,5500.0,27.6617,27.6882,27.6617,27.6794,5500.0
2005-03-24 11:45:00,31.32,31.38,31.32,31.37,9800.0,27.6794,27.7324,27.6794,27.7236,9800.0
2005-03-24 11:50:00,31.37,31.41,31.36,31.4,14600.0,27.7236,27.7589,27.7147,27.7501,14600.0
2005-03-24 11:55:00,31.41,31.41,31.39,31.41,5900.0,27.7589,27.7589,27.7412,27.7589,5900.0
2005-03-24 12:00:00,31.39,31.41,31.39,31.41,3100.0,27.7412,27.7589,27.7412,27.7589,3100.0
2005-03-24 12:05:00,31.41,31.47,31.41,31.47,14100.0,27.7589,27.8119,27.7589,27.8119,14100.0
2005-03-24 12:10:00,31.47,31.48,31.47,31.48,8700.0,27.8119,27.8208,27.8119,27.8208,8700.0
2005-03-24 12:15:00,31.48,31.49,31.47,31.49,5100.0,27.8208,27.8296,27.8119,27.8296,5100.0
2005-03-24 12:20:00,31.49,31.49,31.48,31.48,2300.0,27.8296,27.8296,27.8208,27.8208,2300.0
2005-03-24 12:25:00,31.49,31.49,31.48,31.49,4100.0,27.8296,27.8296,27.8208,27.8296,4100.0
2005-03-24 12:30:00,31.48,31.5,31.48,31.48,6600.0,27.8208,27.8385,27.8208,27.8208,6600.0
2005-03-24 12:35:00,31.49,31.53,31.48,31.52,8300.0,27.8296,27.865,27.8208,27.8561,8300.0
2005-03-24 12:40:00,31.52,31.57,31.52,31.57,6300.0,27.8561,27.9003,27.8561,27.9003,6300.0
2005-03-24 12:45:00,31.58,31.58,31.52,31.52,5000.0,27.9092,27.9092,27.8561,27.8561,5000.0
2005-03-24 12:50:00,31.52,31.53,31.51,31.51,2400.0,27.8561,27.865,27.8473,27.8473,2400.0
2005-03-24 12:55:00,31.52,31.55,31.51,31.55,3200.0,27.8561,27.8826,27.8473,27.8826,3200.0
2005-03-24 13:00:00,31.56,31.59,31.56,31.59,26500.0,27.8915,27.918,27.8915,27.918,26500.0
2005-03-24 13:05:00,31.59,31.59,31.57,31.57,2900.0,27.918,27.918,27.9003,27.9003,2900.0
2005-03-24 13:10:00,31.57,31.57,31.55,31.55,4700.0,27.9003,27.9003,27.8826,27.8826,4700.0
2005-03-24 13:15:00,31.54,31.55,31.53,31.54,2100.0,27.8738,27.8826,27.865,27.8738,2100.0
2005-03-24 13:20:00,31.54,31.56,31.54,31.54,3500.0,27.8738,27.8915,27.8738,27.8738,3500.0
2005-03-24 13:25:00,31.55,31.56,31.53,31.53,4100.0,27.8826,27.8915,27.865,27.865,4100.0
2005-03-24 13:30:00,31.53,31.54,31.52,31.53,3800.0,27.865,27.8738,27.8561,27.865,3800.0
2005-03-24 13:35:00,31.53,31.56,31.53,31.55,5000.0,27.865,27.8915,27.865,27.8826,5000.0
2005-03-24 13:40:00,31.56,31.59,31.56,31.59,3600.0,27.8915,27.918,27.8915,27.918,3600.0
2005-03-24 13:45:00,31.6,31.63,31.59,31.63,5400.0,27.9268,27.9533,27.918,27.9533,5400.0
2005-03-24 13:50:00,31.64,31.64,31.62,31.62,3400.0,27.9622,27.9622,27.9445,27.9445,3400.0
2005-03-24 13:55:00,31.63,31.68,31.62,31.68,15300.0,27.9533,27.9975,27.9445,27.9975,15300.0
2005-03-24 14:00:00,31.68,31.68,31.67,31.67,6200.0,27.9975,27.9975,27.9887,27.9887,6200.0
2005-03-24 14:05:00,31.67,31.69,31.67,31.67,5000.0,27.9887,28.0064,27.9887,27.9887,5000.0
2005-03-24 14:10:00,31.67,31.68,31.61,31.66,15600.0,27.9887,27.9975,27.9357,27.9799,15600.0
2005-03-24 14:15:00,31.67,31.67,31.63,31.67,7000.0,27.9887,27.9887,27.9533,27.9887,7000.0
2005-03-24 14:20:00,31.67,31.67,31.64,31.65,5300.0,27.9887,27.9887,27.9622,27.971,5300.0
2005-03-24 14:25:00,31.65,31.66,31.64,31.64,5000.0,27.971,27.9799,27.9622,27.9622,5000.0
2005-03-24 14:30:00,31.64,31.67,31.64,31.66,10300.0,27.9622,27.9887,27.9622,27.9799,10300.0
2005-03-24 14:35:00,31.65,31.74,31.65,31.72,14200.0,27.971,28.0506,27.971,28.0329,14200.0
2005-03-24 14:40:00,31.71,31.73,31.71,31.72,7700.0,28.024,28.0417,28.024,28.0329,7700.0
2005-03-24 14:45:00,31.71,31.71,31.68,31.68,5100.0,28.024,28.024,27.9975,27.9975,5100.0
2005-03-24 14:50:00,31.68,31.69,31.66,31.69,5100.0,27.9975,28.0064,27.9799,28.0064,5100.0
2005-03-24 14:55:00,31.69,31.7,31.69,31.69,4800.0,28.0064,28.0152,28.0064,28.0064,4800.0
2005-03-24 15:00:00,31.7,31.71,31.69,31.69,7600.0,28.0152,28.024,28.0064,28.0064,7600.0
2005-03-24 15:05:00,31.69,31.7,31.64,31.64,12300.0,28.0064,28.0152,27.9622,27.9622,12300.0
2005-03-24 15:10:00,31.64,31.64,31.62,31.63,11700.0,27.9622,27.9622,27.9445,27.9533,11700.0
2005-03-24 15:15:00,31.62,31.63,31.59,31.59,8800.0,27.9445,27.9533,27.918,27.918,8800.0
2005-03-24 15:20:00,31.59,31.62,31.59,31.62,9800.0,27.918,27.9445,27.918,27.9445,9800.0
2005-03-24 15:25:00,31.62,31.66,31.62,31.62,11100.0,27.9445,27.9799,27.9445,27.9445,11100.0
2005-03-24 15:30:00,31.62,31.62,31.57,31.57,15400.0,27.9445,27.9445,27.9003,27.9003,15400.0
2005-03-24 15:35:00,31.57,31.57,31.55,31.56,18300.0,27.9003,27.9003,27.8826,27.8915,18300.0
2005-03-24 15:40:00,31.55,31.55,31.5,31.53,20000.0,27.8826,27.8826,27.8385,27.865,20000.0
2005-03-24 15:45:00,31.51,31.52,31.5,31.51,11500.0,27.8473,27.8561,27.8385,27.8473,11500.0
2005-03-24 15:50:00,31.5,31.51,31.47,31.48,14300.0,27.8385,27.8473,27.8119,27.8208,14300.0
2005-03-24 15:55:00,31.48,31.48,31.45,31.45,32200.0,27.8208,27.8208,27.7943,27.7943,32200.0
2005-03-28 09:30:00,32.19,32.19,31.45,31.45,11800.0,28.4482,28.4482,27.7943,27.7943,11800.0
2005-03-28 09:35:00,31.42,31.42,31.25,31.25,19100.0,27.7678,27.7678,27.6175,27.6175,19100.0
2005-03-28 09:40:00,31.29,31.39,31.25,31.36,11300.0,27.6529,27.7412,27.6175,27.7147,11300.0
2005-03-28 09:45:00,31.34,31.49,31.34,31.41,9600.0,27.6971,27.8296,27.6971,27.7589,9600.0
2005-03-28 09:50:00,31.37,31.46,31.32,31.32,17300.0,27.7236,27.8031,27.6794,27.6794,17300.0
2005-03-28 09:55:00,31.34,31.34,31.3,31.31,5100.0,27.6971,27.6971,27.6617,27.6705,5100.0
2005-03-28 10:00:00,31.31,31.35,31.31,31.32,6300.0,27.6705,27.7059,27.6705,27.6794,6300.0
2005-03-28 10:05:00,31.31,31.33,31.28,31.29,7300.0,27.6705,27.6882,27.644,27.6529,7300.0
2005-03-28 10:10:00,31.28,31.35,31.28,31.31,7600.0,27.644,27.7059,27.644,27.6705,7600.0
2005-03-28 10:15:00,31.33,31.35,31.33,31.35,2100.0,27.6882,27.7059,27.6882,27.7059,2100.0
2005-03-28 10:20:00,31.33,31.33,31.31,31.31,2500.0,27.6882,27.6882,27.6705,27.6705,2500.0
2005-03-28 10:25:00,31.34,31.35,31.29,31.31,6400.0,27.6971,27.7059,27.6529,27.6705,6400.0
2005-03-28 10:30:00,31.31,31.34,31.31,31.34,4900.0,27.6705,27.6971,27.6705,27.6971,4900.0
2005-03-28 10:35:00,31.34,31.35,31.33,31.34,3700.0,27.6971,27.7059,27.6882,27.6971,3700.0
2005-03-28 10:40:00,31.34,31.34,31.32,31.32,3200.0,27.6971,27.6971,27.6794,27.6794,3200.0
2005-03-28 10:45:00,31.33,31.34,31.32,31.34,2200.0,27.6882,27.6971,27.6794,27.6971,2200.0
2005-03-28 10:50:00,31.34,31.34,31.3,31.3,4900.0,27.6971,27.6971,27.6617,27.6617,4900.0
2005-03-28 10:55:00,31.29,31.29,31.22,31.22,4100.0,27.6529,27.6529,27.591,27.591,4100.0
2005-03-28 11:00:00,31.22,31.26,31.22,31.25,3200.0,27.591,27.6264,27.591,27.6175,3200.0
2005-03-28 11:05:00,31.24,31.29,31.23,31.27,3200.0,27.6087,27.6529,27.5998,27.6352,3200.0
2005-03-28 11:10:00,31.27,31.31,31.26,31.31,2500.0,27.6352,27.6705,27.6264,27.6705,2500.0
2005-03-28 11:15:00,31.3,31.31,31.27,31.31,3300.0,27.6617,27.6705,27.6352,27.6705,3300.0
2005-03-28 11:20:00,31.31,31.31,31.28,31.3,2900.0,27.6705,27.6705,27.644,27.6617,2900.0
2005-03-28 11:25:00,31.31,31.33,31.3,31.31,4800.0,27.6705,27.6882,27.6617,27.6705,4800.0
2005-03-28 11:30:00,31.32,31.33,31.31,31.32,1700.0,27.6794,27.6882,27.6705,27.6794,1700.0
2005-03-28 11:35:00,31.31,31.32,31.3,31.3,2100.0,27.6705,27.6794,27.6617,27.6617,2100.0
2005-03-28 11:40:00,31.31,31.32,31.31,31.32,1300.0,27.6705,27.6794,27.6705,27.6794,1300.0
2005-03-28 11:45:00,31.32,31.33,31.32,31.33,1600.0,27.6794,27.6882,27.6794,27.6882,1600.0
2005-03-28 11:50:00,31.32,31.32,31.27,31.28,6100.0,27.6794,27.6794,27.6352,27.644,6100.0
2005-03-28 11:55:00,31.29,31.33,31.29,31.32,3800.0,27.6529,27.6882,27.6529,27.6794,3800.0
2005-03-28 12:00:00,31.31,31.34,31.29,31.34,3600.0,27.6705,27.6971,27.6529,27.6971,3600.0
2005-03-28 12:05:00,31.33,31.36,31.29,31.29,2900.0,27.6882,27.7147,27.6529,27.6529,2900.0
2005-03-28 12:10:00,31.3,31.3,31.27,31.3,5700.0,27.6617,27.6617,27.6352,27.6617,5700.0
2005-03-28 12:15:00,31.31,31.31,31.29,31.3,2800.0,27.6705,27.6705,27.6529,27.6617,2800.0
2005-03-28 12:20:00,31.3,31.32,31.3,31.31,6600.0,27.6617,27.6794,27.6617,27.6705,6600.0
2005-03-28 12:25:00,31.3,31.33,31.3,31.32,4900.0,27.6617,27.6882,27.6617,27.6794,4900.0
2005-03-28 12:30:00,31.31,31.32,31.3,31.3,9000.0,27.6705,27.6794,27.6617,27.6617,9000.0
2005-03-28 12:35:00,31.3,31.31,31.28,31.28,3700.0,27.6617,27.6705,27.644,27.644,3700.0
2005-03-28 12:40:00,31.28,31.28,31.26,31.28,4200.0,27.644,27.644,27.6264,27.644,4200.0
2005-03-28 12:45:00,31.26,31.27,31.25,31.27,2200.0,27.6264,27.6352,27.6175,27.6352,2200.0
2005-03-28 12:50:00,31.27,31.27,31.24,31.25,5700.0,27.6352,27.6352,27.6087,27.6175,5700.0
2005-03-28 12:55:00,31.24,31.26,31.22,31.25,3900.0,27.6087,27.6264,27.591,27.6175,3900.0
2005-03-28 13:00:00,31.25,31.25,31.24,31.25,3400.0,27.6175,27.6175,27.6087,27.6175,3400.0
2005-03-28 13:05:00,31.24,31.27,31.2,31.27,21200.0,27.6087,27.6352,27.5733,27.6352,21200.0
2005-03-28 13:10:00,31.27,31.28,31.26,31.27,7600.0,27.6352,27.644,27.6264,27.6352,7600.0
2005-03-28 13:15:00,31.27,31.29,31.27,31.28,9000.0,27.6352,27.6529,27.6352,27.644,9000.0
2005-03-28 13:20:00,31.28,31.28,31.26,31.27,6900.0,27.644,27.644,27.6264,27.6352,6900.0
2005-03-28 13:25:00,31.27,31.27,31.26,31.26,2600.0,27.6352,27.6352,27.6264,27.6264,2600.0
2005-03-28 13:30:00,31.27,31.27,31.26,31.27,4000.0,27.6352,27.6352,27.6264,27.6352,4000.0
2005-03-28 13:35:00,31.27,31.27,31.25,31.26,10600.0,27.6352,27.6352,27.6175,27.6264,10600.0
2005-03-28 13:40:00,31.26,31.27,31.25,31.27,2600.0,27.6264,27.6352,27.6175,27.6352,2600.0
2005-03-28 13:45:00,31.27,31.27,31.26,31.27,8200.0,27.6352,27.6352,27.6264,27.6352,8200.0
2005-03-28 13:50:00,31.27,31.27,31.26,31.26,5100.0,27.6352,27.6352,27.6264,27.6264,5100.0
2005-03-28 13:55:00,31.27,31.27,31.26,31.27,11600.0,27.6352,27.6352,27.6264,27.6352,11600.0
2005-03-28 14:00:00,31.27,31.27,31.26,31.27,8200.0,27.6352,27.6352,27.6264,27.6352,8200.0
2005-03-28 14:05:00,31.27,31.27,31.26,31.27,5500.0,27.6352,27.6352,27.6264,27.6352,5500.0
2005-03-28 14:10:00,31.26,31.26,31.25,31.25,3100.0,27.6264,27.6264,27.6175,27.6175,3100.0
2005-03-28 14:15:00,31.26,31.27,31.22,31.22,7300.0,27.6264,27.6352,27.591,27.591,7300.0
2005-03-28 14:20:00,31.25,31.26,31.22,31.24,3400.0,27.6175,27.6264,27.591,27.6087,3400.0
2005-03-28 14:25:00,31.25,31.27,31.25,31.27,10300.0,27.6175,27.6352,27.6175,27.6352,10300.0
2005-03-28 14:30:00,31.27,31.27,31.2,31.27,13100.0,27.6352,27.6352,27.5733,27.6352,13100.0
2005-03-28 14:35:00,31.27,31.27,31.26,31.26,4600.0,27.6352,27.6352,27.6264,27.6264,4600.0
2005-03-28 14:40:00,31.26,31.27,31.2,31.23,12300.0,27.6264,27.6352,27.5733,27.5998,12300.0
2005-03-28 14:45:00,31.25,31.27,31.24,31.26,6100.0,27.6175,27.6352,27.6087,27.6264,6100.0
2005-03-28 14:50:00,31.25,31.26,31.24,31.26,12900.0,27.6175,27.6264,27.6087,27.6264,12900.0
2005-03-28 14:55:00,31.27,31.28,31.27,31.27,8000.0,27.6352,27.644,27.6352,27.6352,8000.0
2005-03-28 15:00:00,31.27,31.28,31.27,31.28,2800.0,27.6352,27.644,27.6352,27.644,2800.0
2005-03-28 15:05:00,31.28,31.28,31.25,31.28,4700.0,27.644,27.644,27.6175,27.644,4700.0
2005-03-28 15:10:00,31.27,31.29,31.26,31.27,11200.0,27.6352,27.6529,27.6264,27.6352,11200.0
2005-03-28 15:15:00,31.28,31.29,31.28,31.28,10100.0,27.644,27.6529,27.644,27.644,10100.0
2005-03-28 15:20:00,31.29,31.29,31.25,31.25,5000.0,27.6529,27.6529,27.6175,27.6175,5000.0
2005-03-28 15:25:00,31.25,31.28,31.25,31.27,2900.0,27.6175,27.644,27.6175,27.6352,2900.0
2005-03-28 15:30:00,31.27,31.29,31.26,31.29,5900.0,27.6352,27.6529,27.6264,27.6529,5900.0
2005-03-28 15:35:00,31.28,31.3,31.28,31.3,9500.0,27.644,27.6617,27.644,27.6617,9500.0
2005-03-28 15:40:00,31.3,31.3,31.25,31.29,11500.0,27.6617,27.6617,27.6175,27.6529,11500.0
2005-03-28 15:45:00,31.29,31.3,31.28,31.29,16600.0,27.6529,27.6617,27.644,27.6529,16600.0
2005-03-28 15:50:00,31.3,31.3,31.2,31.22,10400.0,27.6617,27.6617,27.5733,27.591,10400.0
2005-03-28 15:55:00,31.23,31.25,31.21,31.25,10400.0,27.5998,27.6175,27.5822,27.6175,10400.0
2005-03-29 09:30:00,32.2,32.2,32.2,32.2,0.0,28.4571,28.4571,28.4571,28.4571,0.0
2005-03-29 09:35:00,31.7,31.7,31.36,31.38,52500.0,28.0152,28.0152,27.7147,27.7324,52500.0
2005-03-29 09:40:00,31.4,31.64,31.39,31.61,14600.0,27.7501,27.9622,27.7412,27.9357,14600.0
2005-03-29 09:45:00,31.55,31.56,31.33,31.53,17300.0,27.8826,27.8915,27.6882,27.865,17300.0
2005-03-29 09:50:00,31.49,31.5,31.35,31.35,8900.0,27.8296,27.8385,27.7059,27.7059,8900.0
2005-03-29 09:55:00,31.36,31.39,31.34,31.39,13600.0,27.7147,27.7412,27.6971,27.7412,13600.0
2005-03-29 10:00:00,31.41,31.59,31.29,31.29,38900.0,27.7589,27.918,27.6529,27.6529,38900.0
2005-03-29 10:05:00,31.32,31.42,31.32,31.33,27200.0,27.6794,27.7678,27.6794,27.6882,27200.0
2005-03-29 10:10:00,31.33,31.4,31.25,31.3,26200.0,27.6882,27.7501,27.6175,27.6617,26200.0
2005-03-29 10:15:00,31.29,31.32,31.15,31.16,43500.0,27.6529,27.6794,27.5291,27.538,43500.0
2005-03-29 10:20:00,31.16,31.16,31.09,31.1,48200.0,27.538,27.538,27.4761,27.485,48200.0
2005-03-29 10:25:00,31.1,31.1,30.95,30.95,63800.0,27.485,27.485,27.3524,27.3524,63800.0
2005-03-29 10:30:00,30.96,30.96,30.73,30.73,87400.0,27.3612,27.3612,27.158,27.158,87400.0
2005-03-29 10:35:00,30.75,30.8,30.6,30.71,100400.0,27.1756,27.2198,27.0431,27.1403,100400.0
2005-03-29 10:40:00,30.71,31.29,30.71,31.19,91000.0,27.1403,27.6529,27.1403,27.5645,91000.0
2005-03-29 10:45:00,31.2,31.2,31.1,31.18,50400.0,27.5733,27.5733,27.485,27.5557,50400.0
2005-03-29 10:50:00,31.23,31.25,31.17,31.2,26900.0,27.5998,27.6175,27.5468,27.5733,26900.0
2005-03-29 10:55:00,31.2,31.2,31.11,31.16,17800.0,27.5733,27.5733,27.4938,27.538,17800.0
2005-03-29 11:00:00,31.16,31.23,31.16,31.19,11300.0,27.538,27.5998,27.538,27.5645,11300.0
2005-03-29 11:05:00,31.19,31.19,31.15,31.16,12400.0,27.5645,27.5645,27.5291,27.538,12400.0
2005-03-29 11:10:00,31.15,31.17,31.12,31.12,18100.0,27.5291,27.5468,27.5026,27.5026,18100.0
2005-03-29 11:15:00,31.13,31.18,31.11,31.12,19800.0,27.5115,27.5557,27.4938,27.5026,19800.0
2005-03-29 11:20:00,31.12,31.15,31.11,31.15,18600.0,27.5026,27.5291,27.4938,27.5291,18600.0
2005-03-29 11:25:00,31.15,31.15,31.11,31.13,19800.0,27.5291,27.5291,27.4938,27.5115,19800.0
2005-03-29 11:30:00,31.12,31.12,31.1,31.11,10500.0,27.5026,27.5026,27.485,27.4938,10500.0
2005-03-29 11:35:00,31.1,31.12,31.1,31.1,13100.0,27.485,27.5026,27.485,27.485,13100.0
2005-03-29 11:40:00,31.1,31.1,31.05,31.05,12700.0,27.485,27.485,27.4408,27.4408,12700.0
2005-03-29 11:45:00,31.05,31.05,31.01,31.01,20700.0,27.4408,27.4408,27.4054,27.4054,20700.0
2005-03-29 11:50:00,31.01,31.06,31.0,31.06,20500.0,27.4054,27.4496,27.3966,27.4496,20500.0
2005-03-29 11:55:00,31.08,31.11,31.08,31.09,48600.0,27.4673,27.4938,27.4673,27.4761,48600.0
2005-03-29 12:00:00,31.09,31.09,31.05,31.05,8500.0,27.4761,27.4761,27.4408,27.4408,8500.0
2005-03-29 12:05:00,31.05,31.06,31.03,31.03,12600.0,27.4408,27.4496,27.4231,27.4231,12600.0
2005-03-29 12:10:00,31.03,31.09,31.02,31.09,12900.0,27.4231,27.4761,27.4143,27.4761,12900.0
2005-03-29 12:15:00,31.09,31.17,31.09,31.1,21300.0,27.4761,27.5468,27.4761,27.485,21300.0
2005-03-29 12:20:00,31.09,31.25,31.09,31.21,11600.0,27.4761,27.6175,27.4761,27.5822,11600.0
2005-03-29 12:25:00,31.22,31.22,31.19,31.19,7700.0,27.591,27.591,27.5645,27.5645,7700.0
2005-03-29 12:30:00,31.2,31.22,31.19,31.22,4700.0,27.5733,27.591,27.5645,27.591,4700.0
2005-03-29 12:35:00,31.21,31.23,31.21,31.22,7300.0,27.5822,27.5998,27.5822,27.591,7300.0
2005-03-29 12:40:00,31.22,31.23,31.22,31.22,7700.0,27.591,27.5998,27.591,27.591,7700.0
2005-03-29 12:45:00,31.22,31.29,31.22,31.28,7700.0,27.591,27.6529,27.591,27.644,7700.0
2005-03-29 12:50:00,31.29,31.36,31.28,31.3,28500.0,27.6529,27.7147,27.644,27.6617,28500.0
2005-03-29 12:55:00,31.3,31.3,31.28,31.3,11300.0,27.6617,27.6617,27.644,27.6617,11300.0
2005-03-29 13:00:00,31.31,31.39,31.3,31.38,24400.0,27.6705,27.7412,27.6617,27.7324,24400.0
2005-03-29 13:05:00,31.39,31.39,31.35,31.38,30900.0,27.7412,27.7412,27.7059,27.7324,30900.0
2005-03-29 13:10:00,31.38,31.39,31.34,31.37,22500.0,27.7324,27.7412,27.6971,27.7236,22500.0
2005-03-29 13:15:00,31.37,31.37,31.29,31.29,13300.0,27.7236,27.7236,27.6529,27.6529,13300.0
2005-03-29 13:20:00,31.29,31.29,31.23,31.29,14800.0,27.6529,27.6529,27.5998,27.6529,14800.0
2005-03-29 13:25:00,31.29,31.3,31.25,31.3,17200.0,27.6529,27.6617,27.6175,27.6617,17200.0
2005-03-29 13:30:00,31.29,31.3,31.26,31.26,13700.0,27.6529,27.6617,27.6264,27.6264,13700.0
2005-03-29 13:35:00,31.26,31.26,31.23,31.24,12900.0,27.6264,27.6264,27.5998,27.6087,12900.0
2005-03-29 13:40:00,31.24,31.26,31.24,31.24,13200.0,27.6087,27.6264,27.6087,27.6087,13200.0
2005-03-29 13:45:00,31.25,31.28,31.24,31.28,10000.0,27.6175,27.644,27.6087,27.644,10000.0
2005-03-29 13:50:00,31.27,31.28,31.25,31.28,14200.0,27.6352,27.644,27.6175,27.644,14200.0
2005-03-29 13:55:00,31.27,31.33,31.27,31.33,22500.0,27.6352,27.6882,27.6352,27.6882,22500.0
2005-03-29 14:00:00,31.32,31.32,31.26,31.26,16400.0,27.6794,27.6794,27.6264,27.6264,16400.0
2005-03-29 14:05:00,31.26,31.34,31.26,31.34,18000.0,27.6264,27.6971,27.6264,27.6971,18000.0
2005-03-29 14:10:00,31.33,31.36,31.32,31.36,16600.0,27.6882,27.7147,27.6794,27.7147,16600.0
2005-03-29 14:15:00,31.35,31.35,31.32,31.33,34000.0,27.7059,27.7059,27.6794,27.6882,34000.0
2005-03-29 14:20:00,31.32,31.32,31.3,31.31,16700.0,27.6794,27.6794,27.6617,27.6705,16700.0
2005-03-29 14:25:00,31.31,31.37,31.3,31.34,30000.0,27.6705,27.7236,27.6617,27.6971,30000.0
2005-03-29 14:30:00,31.34,31.35,31.32,31.33,15300.0,27.6971,27.7059,27.6794,27.6882,15300.0
2005-03-29 14:35:00,31.33,31.35,31.3,31.3,16000.0,27.6882,27.7059,27.6617,27.6617,16000.0
2005-03-29 14:40:00,31.3,31.34,31.29,31.34,15600.0,27.6617,27.6971,27.6529,27.6971,15600.0
2005-03-29 14:45:00,31.34,31.42,31.34,31.4,19400.0,27.6971,27.7678,27.6971,27.7501,19400.0
2005-03-29 14:50:00,31.4,31.49,31.4,31.49,18800.0,27.7501,27.8296,27.7501,27.8296,18800.0
2005-03-29 14:55:00,31.49,31.56,31.49,31.56,22200.0,27.8296,27.8915,27.8296,27.8915,22200.0
2005-03-29 15:00:00,31.55,31.55,31.46,31.46,31000.0,27.8826,27.8826,27.8031,27.8031,31000.0
2005-03-29 15:05:00,31.45,31.52,31.44,31.52,13500.0,27.7943,27.8561,27.7854,27.8561,13500.0
2005-03-29 15:10:00,31.52,31.6,31.51,31.57,26400.0,27.8561,27.9268,27.8473,27.9003,26400.0
2005-03-29 15:15:00,31.57,31.58,31.55,31.56,19200.0,27.9003,27.9092,27.8826,27.8915,19200.0
2005-03-29 15:20:00,31.55,31.65,31.55,31.65,33400.0,27.8826,27.971,27.8826,27.971,33400.0
2005-03-29 15:25:00,31.65,31.67,31.63,31.65,27300.0,27.971,27.9887,27.9533,27.971,27300.0
2005-03-29 15:30:00,31.65,31.79,31.65,31.76,50300.0,27.971,28.0947,27.971,28.0682,50300.0
2005-03-29 15:35:00,31.77,31.85,31.75,31.85,84500.0,28.0771,28.1478,28.0594,28.1478,84500.0
2005-03-29 15:40:00,31.85,31.95,31.81,31.95,62600.0,28.1478,28.2361,28.1124,28.2361,62600.0
2005-03-29 15:45:00,31.95,32.01,31.94,32.0,67500.0,28.2361,28.2892,28.2273,28.2803,67500.0
2005-03-29 15:50:00,32.0,32.01,31.97,31.97,47200.0,28.2803,28.2892,28.2538,28.2538,47200.0
2005-03-29 15:55:00,31.97,31.97,31.78,31.83,92400.0,28.2538,28.2538,28.0859,28.1301,92400.0
2005-03-30 09:35:00,31.8,31.83,31.65,31.65,25400.0,28.1036,28.1301,27.971,27.971,25400.0
2005-03-30 09:40:00,31.66,31.78,31.66,31.75,10300.0,27.9799,28.0859,27.9799,28.0594,10300.0
2005-03-30 09:45:00,31.75,31.85,31.72,31.72,16000.0,28.0594,28.1478,28.0329,28.0329,16000.0
2005-03-30 09:50:00,31.73,31.73,31.63,31.69,10100.0,28.0417,28.0417,27.9533,28.0064,10100.0
2005-03-30 09:55:00,31.68,31.71,31.67,31.71,7800.0,27.9975,28.024,27.9887,28.024,7800.0
2005-03-30 10:00:00,31.72,31.72,31.65,31.69,10500.0,28.0329,28.0329,27.971,28.0064,10500.0
2005-03-30 10:05:00,31.67,31.79,31.66,31.79,8600.0,27.9887,28.0947,27.9799,28.0947,8600.0
2005-03-30 10:10:00,31.79,31.81,31.77,31.8,8500.0,28.0947,28.1124,28.0771,28.1036,8500.0
2005-03-30 10:15:00,31.8,31.81,31.78,31.8,5200.0,28.1036,28.1124,28.0859,28.1036,5200.0
2005-03-30 10:20:00,31.82,31.94,31.82,31.9,6600.0,28.1213,28.2273,28.1213,28.192,6600.0
2005-03-30 10:25:00,31.89,31.9,31.87,31.87,3400.0,28.1831,28.192,28.1654,28.1654,3400.0
2005-03-30 10:30:00,31.87,31.99,31.86,31.99,13800.0,28.1654,28.2715,28.1566,28.2715,13800.0
2005-03-30 10:35:00,31.97,31.99,31.96,31.99,4700.0,28.2538,28.2715,28.245,28.2715,4700.0
2005-03-30 10:40:00,31.99,32.08,31.99,32.06,30400.0,28.2715,28.351,28.2715,28.3334,30400.0
2005-03-30 10:45:00,32.1,32.18,32.09,32.18,4900.0,28.3687,28.4394,28.3599,28.4394,4900.0
2005-03-30 10:50:00,32.18,32.29,32.18,32.23,15000.0,28.4394,28.5366,28.4394,28.4836,15000.0
2005-03-30 10:55:00,32.22,32.23,32.2,32.2,8800.0,28.4748,28.4836,28.4571,28.4571,8800.0
2005-03-30 11:00:00,32.21,32.21,32.14,32.15,22600.0,28.4659,28.4659,28.4041,28.4129,22600.0
2005-03-30 11:05:00,32.15,32.15,32.09,32.09,9500.0,28.4129,28.4129,28.3599,28.3599,9500.0
2005-03-30 11:10:00,32.1,32.1,32.01,32.02,16300.0,28.3687,28.3687,28.2892,28.298,16300.0
2005-03-30 11:15:00,32.03,32.1,32.02,32.07,14500.0,28.3068,28.3687,28.298,28.3422,14500.0
2005-03-30 11:20:00,32.08,32.08,32.06,32.06,7300.0,28.351,28.351,28.3334,28.3334,7300.0
2005-03-30 11:25:00,32.07,32.12,32.05,32.12,9500.0,28.3422,28.3864,28.3245,28.3864,9500.0
2005-03-30 11:30:00,32.14,32.17,32.14,32.16,12800.0,28.4041,28.4306,28.4041,28.4217,12800.0
2005-03-30 11:35:00,32.16,32.18,32.14,32.18,4000.0,28.4217,28.4394,28.4041,28.4394,4000.0
2005-03-30 11:40:00,32.19,32.21,32.17,32.21,6900.0,28.4482,28.4659,28.4306,28.4659,6900.0
2005-03-30 11:45:00,32.21,32.21,32.19,32.2,10200.0,28.4659,28.4659,28.4482,28.4571,10200.0
2005-03-30 11:50:00,32.2,32.31,32.19,32.29,11100.0,28.4571,28.5543,28.4482,28.5366,11100.0
2005-03-30 11:55:00,32.3,32.38,32.3,32.38,23900.0,28.5455,28.6162,28.5455,28.6162,23900.0
2005-03-30 12:00:00,32.38,32.41,32.37,32.41,28800.0,28.6162,28.6427,28.6073,28.6427,28800.0
2005-03-30 12:05:00,32.39,32.4,32.38,32.38,9600.0,28.625,28.6338,28.6162,28.6162,9600.0
2005-03-30 12:10:00,32.39,32.47,32.38,32.43,14000.0,28.625,28.6957,28.6162,28.6604,14000.0
2005-03-30 12:15:00,32.44,32.52,32.44,32.5,13900.0,28.6692,28.7399,28.6692,28.7222,13900.0
2005-03-30 12:20:00,32.5,32.5,32.46,32.48,13100.0,28.7222,28.7222,28.6869,28.7045,13100.0
2005-03-30 12:25:00,32.48,32.66,32.47,32.65,30700.0,28.7045,28.8636,28.6957,28.8548,30700.0
2005-03-30 12:30:00,32.65,32.67,32.61,32.64,18500.0,28.8548,28.8725,28.8194,28.8459,18500.0
2005-03-30 12:35:00,32.62,32.62,32.6,32.62,15300.0,28.8283,28.8283,28.8106,28.8283,15300.0
2005-03-30 12:40:00,32.61,32.62,32.6,32.62,13500.0,28.8194,28.8283,28.8106,28.8283,13500.0
2005-03-30 12:45:00,32.63,32.66,32.61,32.61,12300.0,28.8371,28.8636,28.8194,28.8194,12300.0
2005-03-30 12:50:00,32.62,32.62,32.53,32.59,19400.0,28.8283,28.8283,28.7487,28.8018,19400.0
2005-03-30 12:55:00,32.59,32.59,32.57,32.57,5900.0,28.8018,28.8018,28.7841,28.7841,5900.0
2005-03-30 13:00:00,32.58,32.58,32.53,32.53,13800.0,28.7929,28.7929,28.7487,28.7487,13800.0
2005-03-30 13:05:00,32.52,32.52,32.48,32.48,9200.0,28.7399,28.7399,28.7045,28.7045,9200.0
2005-03-30 13:10:00,32.48,32.48,32.44,32.45,21100.0,28.7045,28.7045,28.6692,28.678,21100.0
2005-03-30 13:15:00,32.47,32.49,32.47,32.48,5800.0,28.6957,28.7134,28.6957,28.7045,5800.0
2005-03-30 13:20:00,32.48,32.48,32.45,32.47,18100.0,28.7045,28.7045,28.678,28.6957,18100.0
2005-03-30 13:25:00,32.46,32.51,32.46,32.51,16000.0,28.6869,28.7311,28.6869,28.7311,16000.0
2005-03-30 13:30:00,32.51,32.66,32.51,32.65,17600.0,28.7311,28.8636,28.7311,28.8548,17600.0
2005-03-30 13:35:00,32.65,32.69,32.63,32.63,15100.0,28.8548,28.8901,28.8371,28.8371,15100.0
2005-03-30 13:40:00,32.64,32.74,32.63,32.7,24900.0,28.8459,28.9343,28.8371,28.899,24900.0
2005-03-30 13:45:00,32.69,32.7,32.65,32.66,13000.0,28.8901,28.899,28.8548,28.8636,13000.0
2005-03-30 13:50:00,32.67,32.67,32.65,32.65,12500.0,28.8725,28.8725,28.8548,28.8548,12500.0
2005-03-30 13:55:00,32.65,32.69,32.65,32.67,8600.0,28.8548,28.8901,28.8548,28.8725,8600.0
2005-03-30 14:00:00,32.68,32.75,32.68,32.73,12500.0,28.8813,28.9432,28.8813,28.9255,12500.0
2005-03-30 14:05:00,32.73,32.73,32.7,32.7,10400.0,28.9255,28.9255,28.899,28.899,10400.0
2005-03-30 14:10:00,32.71,32.72,32.71,32.72,3900.0,28.9078,28.9166,28.9078,28.9166,3900.0
2005-03-30 14:15:00,32.72,32.76,32.72,32.75,13200.0,28.9166,28.952,28.9166,28.9432,13200.0
2005-03-30 14:20:00,32.75,32.77,32.69,32.69,14100.0,28.9432,28.9608,28.8901,28.8901,14100.0
2005-03-30 14:25:00,32.68,32.69,32.66,32.67,10800.0,28.8813,28.8901,28.8636,28.8725,10800.0
2005-03-30 14:30:00,32.67,32.78,32.67,32.77,18500.0,28.8725,28.9697,28.8725,28.9608,18500.0
2005-03-30 14:35:00,32.78,32.82,32.77,32.82,12100.0,28.9697,29.005,28.9608,29.005,12100.0
2005-03-30 14:40:00,32.82,32.85,32.81,32.84,21900.0,29.005,29.0315,28.9962,29.0227,21900.0
2005-03-30 14:45:00,32.83,32.84,32.79,32.83,27000.0,29.0139,29.0227,28.9785,29.0139,27000.0
2005-03-30 14:50:00,32.84,32.85,32.84,32.85,13000.0,29.0227,29.0315,29.0227,29.0315,13000.0
2005-03-30 14:55:00,32.85,32.85,32.78,32.78,38500.0,29.0315,29.0315,28.9697,28.9697,38500.0
2005-03-30 15:00:00,32.79,32.79,32.7,32.72,39300.0,28.9785,28.9785,28.899,28.9166,39300.0
2005-03-30 15:05:00,32.72,32.73,32.69,32.7,24400.0,28.9166,28.9255,28.8901,28.899,24400.0
2005-03-30 15:10:00,32.65,32.65,32.6,32.6,41700.0,28.8548,28.8548,28.8106,28.8106,41700.0
2005-03-30 15:15:00,32.6,32.61,32.59,32.6,32400.0,28.8106,28.8194,28.8018,28.8106,32400.0
2005-03-30 15:20:00,32.6,32.6,32.59,32.6,28600.0,28.8106,28.8106,28.8018,28.8106,28600.0
2005-03-30 15:25:00,32.6,32.62,32.6,32.61,44800.0,28.8106,28.8283,28.8106,28.8194,44800.0
2005-03-30 15:30:00,32.62,32.63,32.62,32.63,38000.0,28.8283,28.8371,28.8283,28.8371,38000.0
2005-03-30 15:35:00,32.62,32.64,32.62,32.63,49900.0,28.8283,28.8459,28.8283,28.8371,49900.0
2005-03-30 15:40:00,32.64,32.65,32.63,32.63,48400.0,28.8459,28.8548,28.8371,28.8371,48400.0
2005-03-30 15:45:00,32.63,32.65,32.62,32.64,56800.0,28.8371,28.8548,28.8283,28.8459,56800.0
2005-03-30 15:50:00,32.64,32.87,32.64,32.87,48900.0,28.8459,29.0492,28.8459,29.0492,48900.0
2005-03-30 15:55:00,32.87,32.89,32.81,32.82,35100.0,29.0492,29.0669,28.9962,29.005,35100.0
2005-03-31 09:35:00,32.75,32.75,32.56,32.56,23900.0,28.9432,28.9432,28.7752,28.7752,23900.0
2005-03-31 09:40:00,32.56,32.58,32.5,32.53,12600.0,28.7752,28.7929,28.7222,28.7487,12600.0
2005-03-31 09:45:00,32.53,32.74,32.53,32.71,8600.0,28.7487,28.9343,28.7487,28.9078,8600.0
2005-03-31 09:50:00,32.68,32.68,32.41,32.44,11300.0,28.8813,28.8813,28.6427,28.6692,11300.0
2005-03-31 09:55:00,32.45,32.6,32.4,32.6,8800.0,28.678,28.8106,28.6338,28.8106,8800.0
2005-03-31 10:00:00,32.58,32.59,32.46,32.46,7700.0,28.7929,28.8018,28.6869,28.6869,7700.0
2005-03-31 10:05:00,32.46,32.53,32.46,32.52,3900.0,28.6869,28.7487,28.6869,28.7399,3900.0
2005-03-31 10:10:00,32.51,32.51,32.44,32.45,7100.0,28.7311,28.7311,28.6692,28.678,7100.0
2005-03-31 10:15:00,32.45,32.58,32.45,32.58,6200.0,28.678,28.7929,28.678,28.7929,6200.0
2005-03-31 10:20:00,32.58,32.7,32.58,32.69,6300.0,28.7929,28.899,28.7929,28.8901,6300.0
2005-03-31 10:25:00,32.68,32.7,32.64,32.64,4900.0,28.8813,28.899,28.8459,28.8459,4900.0
2005-03-31 10:30:00,32.64,32.68,32.63,32.68,7500.0,28.8459,28.8813,28.8371,28.8813,7500.0
2005-03-31 10:35:00,32.67,32.67,32.62,32.63,2400.0,28.8725,28.8725,28.8283,28.8371,2400.0
2005-03-31 10:40:00,32.61,32.61,32.51,32.53,15000.0,28.8194,28.8194,28.7311,28.7487,15000.0
2005-03-31 10:45:00,32.52,32.53,32.51,32.52,6000.0,28.7399,28.7487,28.7311,28.7399,6000.0
2005-03-31 10:50:00,32.52,32.58,32.52,32.56,18400.0,28.7399,28.7929,28.7399,28.7752,18400.0
2005-03-31 10:55:00,32.55,32.55,32.52,32.54,4900.0,28.7664,28.7664,28.7399,28.7576,4900.0
2005-03-31 11:00:00,32.54,32.59,32.54,32.56,4500.0,28.7576,28.8018,28.7576,28.7752,4500.0
2005-03-31 11:05:00,32.56,32.63,32.56,32.62,3200.0,28.7752,28.8371,28.7752,28.8283,3200.0
2005-03-31 11:10:00,32.62,32.63,32.61,32.61,6000.0,28.8283,28.8371,28.8194,28.8194,6000.0
2005-03-31 11:15:00,32.6,32.66,32.6,32.65,4700.0,28.8106,28.8636,28.8106,28.8548,4700.0
2005-03-31 11:20:00,32.64,32.72,32.64,32.69,7200.0,28.8459,28.9166,28.8459,28.8901,7200.0
2005-03-31 11:25:00,32.68,32.68,32.57,32.57,5300.0,28.8813,28.8813,28.7841,28.7841,5300.0
2005-03-31 11:30:00,32.56,32.56,32.51,32.53,7500.0,28.7752,28.7752,28.7311,28.7487,7500.0
2005-03-31 11:35:00,32.53,32.54,32.48,32.48,3900.0,28.7487,28.7576,28.7045,28.7045,3900.0
2005-03-31 11:40:00,32.48,32.48,32.37,32.39,11100.0,28.7045,28.7045,28.6073,28.625,11100.0
2005-03-31 11:45:00,32.39,32.42,32.34,32.34,12900.0,28.625,28.6515,28.5808,28.5808,12900.0
2005-03-31 11:50:00,32.34,32.36,32.31,32.33,8100.0,28.5808,28.5985,28.5543,28.572,8100.0
2005-03-31 11:55:00,32.34,32.39,32.34,32.38,13100.0,28.5808,28.625,28.5808,28.6162,13100.0
2005-03-31 12:00:00,32.4,32.42,32.36,32.36,68400.0,28.6338,28.6515,28.5985,28.5985,68400.0
2005-03-31 12:05:00,32.36,32.4,32.35,32.37,9900.0,28.5985,28.6338,28.5897,28.6073,9900.0
2005-03-31 12:10:00,32.38,32.38,32.28,32.3,4400.0,28.6162,28.6162,28.5278,28.5455,4400.0
2005-03-31 12:15:00,32.3,32.3,32.22,32.23,8200.0,28.5455,28.5455,28.4748,28.4836,8200.0
2005-03-31 12:20:00,32.23,32.29,32.22,32.29,6900.0,28.4836,28.5366,28.4748,28.5366,6900.0
2005-03-31 12:25:00,32.29,32.37,32.29,32.37,4700.0,28.5366,28.6073,28.5366,28.6073,4700.0
2005-03-31 12:30:00,32.38,32.4,32.36,32.4,16400.0,28.6162,28.6338,28.5985,28.6338,16400.0
2005-03-31 12:35:00,32.4,32.4,32.36,32.36,4200.0,28.6338,28.6338,28.5985,28.5985,4200.0
2005-03-31 12:40:00,32.36,32.36,32.25,32.27,7100.0,28.5985,28.5985,28.5013,28.519,7100.0
2005-03-31 12:45:00,32.25,32.28,32.24,32.26,7900.0,28.5013,28.5278,28.4924,28.5101,7900.0
2005-03-31 12:50:00,32.28,32.32,32.27,32.32,3700.0,28.5278,28.5631,28.519,28.5631,3700.0
2005-03-31 12:55:00,32.31,32.35,32.31,32.35,6700.0,28.5543,28.5897,28.5543,28.5897,6700.0
2005-03-31 13:00:00,32.35,32.36,32.3,32.36,12900.0,28.5897,28.5985,28.5455,28.5985,12900.0
2005-03-31 13:05:00,32.37,32.37,32.23,32.23,7100.0,28.6073,28.6073,28.4836,28.4836,7100.0
2005-03-31 13:10:00,32.26,32.26,32.09,32.2,22200.0,28.5101,28.5101,28.3599,28.4571,22200.0
2005-03-31 13:15:00,32.15,32.18,32.1,32.1,19800.0,28.4129,28.4394,28.3687,28.3687,19800.0
2005-03-31 13:20:00,32.11,32.12,32.1,32.11,10200.0,28.3775,28.3864,28.3687,28.3775,10200.0
2005-03-31 13:25:00,32.12,32.2,32.11,32.2,7400.0,28.3864,28.4571,28.3775,28.4571,7400.0
2005-03-31 13:30:00,32.22,32.25,32.19,32.2,9400.0,28.4748,28.5013,28.4482,28.4571,9400.0
2005-03-31 13:35:00,32.2,32.21,32.19,32.21,5500.0,28.4571,28.4659,28.4482,28.4659,5500.0
2005-03-31 13:40:00,32.2,32.21,32.19,32.2,6800.0,28.4571,28.4659,28.4482,28.4571,6800.0
2005-03-31 13:45:00,32.19,32.22,32.19,32.21,8800.0,28.4482,28.4748,28.4482,28.4659,8800.0
2005-03-31 13:50:00,32.21,32.21,32.18,32.18,6900.0,28.4659,28.4659,28.4394,28.4394,6900.0
2005-03-31 13:55:00,32.17,32.17,32.12,32.13,13800.0,28.4306,28.4306,28.3864,28.3952,13800.0
2005-03-31 14:00:00,32.13,32.13,32.11,32.11,8000.0,28.3952,28.3952,28.3775,28.3775,8000.0
2005-03-31 14:05:00,32.12,32.12,32.04,32.04,8000.0,28.3864,28.3864,28.3157,28.3157,8000.0
2005-03-31 14:10:00,32.05,32.12,32.04,32.1,16900.0,28.3245,28.3864,28.3157,28.3687,16900.0
2005-03-31 14:15:00,32.1,32.2,32.09,32.15,14200.0,28.3687,28.4571,28.3599,28.4129,14200.0
2005-03-31 14:20:00,32.15,32.2,32.15,32.2,10000.0,28.4129,28.4571,28.4129,28.4571,10000.0
2005-03-31 14:25:00,32.2,32.2,32.06,32.06,9700.0,28.4571,28.4571,28.3334,28.3334,9700.0
2005-03-31 14:30:00,32.06,32.15,32.06,32.14,16100.0,28.3334,28.4129,28.3334,28.4041,16100.0
2005-03-31 14:35:00,32.13,32.14,32.07,32.07,9800.0,28.3952,28.4041,28.3422,28.3422,9800.0
2005-03-31 14:40:00,32.07,32.07,32.0,32.0,15100.0,28.3422,28.3422,28.2803,28.2803,15100.0
2005-03-31 14:45:00,31.99,32.0,31.97,32.0,40100.0,28.2715,28.2803,28.2538,28.2803,40100.0
2005-03-31 14:50:00,31.97,31.97,31.87,31.92,27100.0,28.2538,28.2538,28.1654,28.2096,27100.0
2005-03-31 14:55:00,31.92,31.95,31.86,31.86,24700.0,28.2096,28.2361,28.1566,28.1566,24700.0
2005-03-31 15:00:00,31.86,31.87,31.82,31.85,49100.0,28.1566,28.1654,28.1213,28.1478,49100.0
2005-03-31 15:05:00,31.85,31.87,31.84,31.85,20900.0,28.1478,28.1654,28.1389,28.1478,20900.0
2005-03-31 15:10:00,31.85,31.89,31.83,31.89,20800.0,28.1478,28.1831,28.1301,28.1831,20800.0
2005-03-31 15:15:00,31.87,31.93,31.87,31.92,19300.0,28.1654,28.2185,28.1654,28.2096,19300.0
2005-03-31 15:20:00,31.94,32.03,31.94,32.02,28400.0,28.2273,28.3068,28.2273,28.298,28400.0
2005-03-31 15:25:00,32.02,32.02,31.96,31.96,24500.0,28.298,28.298,28.245,28.245,24500.0
2005-03-31 15:30:00,31.96,31.97,31.96,31.96,20700.0,28.245,28.2538,28.245,28.245,20700.0
2005-03-31 15:35:00,31.96,31.96,31.93,31.95,21500.0,28.245,28.245,28.2185,28.2361,21500.0
2005-03-31 15:40:00,31.95,32.05,31.95,31.99,69300.0,28.2361,28.3245,28.2361,28.2715,69300.0
2005-03-31 15:45:00,31.98,32.0,31.91,31.99,35400.0,28.2627,28.2803,28.2008,28.2715,35400.0
2005-03-31 15:50:00,32.0,32.0,31.98,31.99,37500.0,28.2803,28.2803,28.2627,28.2715,37500.0
2005-03-31 15:55:00,32.0,32.01,31.93,31.96,36100.0,28.2803,28.2892,28.2185,28.245,36100.0
2005-04-01 09:30:00,32.15,32.25,32.15,32.25,10600.0,28.4129,28.5013,28.4129,28.5013,10600.0
2005-04-01 09:35:00,32.25,32.32,32.24,32.32,6600.0,28.5013,28.5631,28.4924,28.5631,6600.0
2005-04-01 09:40:00,32.36,32.53,32.36,32.51,10600.0,28.5985,28.7487,28.5985,28.7311,10600.0
2005-04-01 09:45:00,32.52,32.69,32.52,32.65,21900.0,28.7399,28.8901,28.7399,28.8548,21900.0
2005-04-01 09:50:00,32.65,32.66,32.58,32.65,16800.0,28.8548,28.8636,28.7929,28.8548,16800.0
2005-04-01 09:55:00,32.66,32.74,32.66,32.74,8400.0,28.8636,28.9343,28.8636,28.9343,8400.0
2005-04-01 10:00:00,32.74,32.82,32.7,32.7,30200.0,28.9343,29.005,28.899,28.899,30200.0
2005-04-01 10:05:00,32.7,32.7,32.44,32.5,12600.0,28.899,28.899,28.6692,28.7222,12600.0
2005-04-01 10:10:00,32.5,32.57,32.43,32.55,9500.0,28.7222,28.7841,28.6604,28.7664,9500.0
2005-04-01 10:15:00,32.54,32.59,32.51,32.51,13500.0,28.7576,28.8018,28.7311,28.7311,13500.0
2005-04-01 10:20:00,32.5,32.66,32.5,32.54,11500.0,28.7222,28.8636,28.7222,28.7576,11500.0
2005-04-01 10:25:00,32.5,32.53,32.4,32.41,10300.0,28.7222,28.7487,28.6338,28.6427,10300.0
2005-04-01 10:30:00,32.41,32.55,32.41,32.55,12600.0,28.6427,28.7664,28.6427,28.7664,12600.0
2005-04-01 10:35:00,32.55,32.57,32.54,32.55,9200.0,28.7664,28.7841,28.7576,28.7664,9200.0
2005-04-01 10:40:00,32.54,32.57,32.53,32.53,8800.0,28.7576,28.7841,28.7487,28.7487,8800.0
2005-04-01 10:45:00,32.53,32.57,32.52,32.54,13500.0,28.7487,28.7841,28.7399,28.7576,13500.0
2005-04-01 10:50:00,32.55,32.57,32.51,32.51,9600.0,28.7664,28.7841,28.7311,28.7311,9600.0
2005-04-01 10:55:00,32.5,32.5,32.36,32.4,9300.0,28.7222,28.7222,28.5985,28.6338,9300.0
2005-04-01 11:00:00,32.4,32.41,32.2,32.21,14500.0,28.6338,28.6427,28.4571,28.4659,14500.0
2005-04-01 11:05:00,32.21,32.3,32.2,32.29,12800.0,28.4659,28.5455,28.4571,28.5366,12800.0
2005-04-01 11:10:00,32.29,32.32,32.28,32.3,10500.0,28.5366,28.5631,28.5278,28.5455,10500.0
2005-04-01 11:15:00,32.29,32.34,32.29,32.34,10800.0,28.5366,28.5808,28.5366,28.5808,10800.0
2005-04-01 11:20:00,32.34,32.42,32.33,32.42,7300.0,28.5808,28.6515,28.572,28.6515,7300.0
2005-04-01 11:25:00,32.42,32.42,32.36,32.42,7600.0,28.6515,28.6515,28.5985,28.6515,7600.0
2005-04-01 11:30:00,32.44,32.58,32.44,32.55,23900.0,28.6692,28.7929,28.6692,28.7664,23900.0
2005-04-01 11:35:00,32.53,32.53,32.5,32.52,5000.0,28.7487,28.7487,28.7222,28.7399,5000.0
2005-04-01 11:40:00,32.53,32.57,32.53,32.56,9900.0,28.7487,28.7841,28.7487,28.7752,9900.0
2005-04-01 11:45:00,32.56,32.58,32.54,32.54,11100.0,28.7752,28.7929,28.7576,28.7576,11100.0
2005-04-01 11:50:00,32.52,32.6,32.51,32.6,7700.0,28.7399,28.8106,28.7311,28.8106,7700.0
2005-04-01 11:55:00,32.6,32.61,32.58,32.59,5600.0,28.8106,28.8194,28.7929,28.8018,5600.0
2005-04-01 12:00:00,32.59,32.6,32.58,32.59,8400.0,28.8018,28.8106,28.7929,28.8018,8400.0
2005-04-01 12:05:00,32.6,32.6,32.55,32.55,4100.0,28.8106,28.8106,28.7664,28.7664,4100.0
2005-04-01 12:10:00,32.55,32.55,32.5,32.5,3300.0,28.7664,28.7664,28.7222,28.7222,3300.0
2005-04-01 12:15:00,32.5,32.51,32.43,32.43,6400.0,28.7222,28.7311,28.6604,28.6604,6400.0
2005-04-01 12:20:00,32.42,32.43,32.36,32.37,4800.0,28.6515,28.6604,28.5985,28.6073,4800.0
2005-04-01 12:25:00,32.37,32.39,32.35,32.38,4100.0,28.6073,28.625,28.5897,28.6162,4100.0
2005-04-01 12:30:00,32.37,32.39,32.37,32.39,44000.0,28.6073,28.625,28.6073,28.625,44000.0
2005-04-01 12:35:00,32.39,32.39,32.37,32.39,12800.0,28.625,28.625,28.6073,28.625,12800.0
2005-04-01 12:40:00,32.39,32.39,32.36,32.36,11300.0,28.625,28.625,28.5985,28.5985,11300.0
2005-04-01 12:45:00,32.36,32.39,32.36,32.37,16700.0,28.5985,28.625,28.5985,28.6073,16700.0
2005-04-01 12:50:00,32.36,32.37,32.33,32.33,4500.0,28.5985,28.6073,28.572,28.572,4500.0
2005-04-01 12:55:00,32.33,32.33,32.2,32.2,6300.0,28.572,28.572,28.4571,28.4571,6300.0
2005-04-01 13:00:00,32.18,32.27,32.18,32.22,11000.0,28.4394,28.519,28.4394,28.4748,11000.0
2005-04-01 13:05:00,32.22,32.22,32.17,32.22,9600.0,28.4748,28.4748,28.4306,28.4748,9600.0
2005-04-01 13:10:00,32.23,32.28,32.23,32.28,2400.0,28.4836,28.5278,28.4836,28.5278,2400.0
2005-04-01 13:15:00,32.28,32.39,32.28,32.38,18100.0,28.5278,28.625,28.5278,28.6162,18100.0
2005-04-01 13:20:00,32.39,32.41,32.39,32.4,31800.0,28.625,28.6427,28.625,28.6338,31800.0
2005-04-01 13:25:00,32.4,32.41,32.38,32.41,11100.0,28.6338,28.6427,28.6162,28.6427,11100.0
2005-04-01 13:30:00,32.41,32.43,32.35,32.35,8500.0,28.6427,28.6604,28.5897,28.5897,8500.0
2005-04-01 13:35:00,32.34,32.34,32.3,32.3,5700.0,28.5808,28.5808,28.5455,28.5455,5700.0
2005-04-01 13:40:00,32.3,32.36,32.3,32.36,5300.0,28.5455,28.5985,28.5455,28.5985,5300.0
2005-04-01 13:45:00,32.39,32.46,32.39,32.45,7000.0,28.625,28.6869,28.625,28.678,7000.0
2005-04-01 13:50:00,32.43,32.44,32.34,32.37,9900.0,28.6604,28.6692,28.5808,28.6073,9900.0
2005-04-01 13:55:00,32.39,32.39,32.33,32.33,4300.0,28.625,28.625,28.572,28.572,4300.0
2005-04-01 14:00:00,32.33,32.34,32.3,32.3,7100.0,28.572,28.5808,28.5455,28.5455,7100.0
2005-04-01 14:05:00,32.31,32.35,32.28,32.34,6000.0,28.5543,28.5897,28.5278,28.5808,6000.0
2005-04-01 14:10:00,32.34,32.39,32.32,32.38,9100.0,28.5808,28.625,28.5631,28.6162,9100.0
2005-04-01 14:15:00,32.38,32.41,32.37,32.41,9100.0,28.6162,28.6427,28.6073,28.6427,9100.0
2005-04-01 14:20:00,32.41,32.45,32.41,32.44,8000.0,28.6427,28.678,28.6427,28.6692,8000.0
2005-04-01 14:25:00,32.44,32.44,32.28,32.28,26600.0,28.6692,28.6692,28.5278,28.5278,26600.0
2005-04-01 14:30:00,32.29,32.4,32.29,32.38,16600.0,28.5366,28.6338,28.5366,28.6162,16600.0
2005-04-01 14:35:00,32.39,32.44,32.39,32.41,17900.0,28.625,28.6692,28.625,28.6427,17900.0
2005-04-01 14:40:00,32.41,32.42,32.39,32.39,8800.0,28.6427,28.6515,28.625,28.625,8800.0
2005-04-01 14:45:00,32.39,32.45,32.38,32.4,8600.0,28.625,28.678,28.6162,28.6338,8600.0
2005-04-01 14:50:00,32.4,32.44,32.4,32.43,7900.0,28.6338,28.6692,28.6338,28.6604,7900.0
2005-04-01 14:55:00,32.42,32.42,32.39,32.4,10400.0,28.6515,28.6515,28.625,28.6338,10400.0
2005-04-01 15:00:00,32.4,32.43,32.39,32.43,9000.0,28.6338,28.6604,28.625,28.6604,9000.0
2005-04-01 15:05:00,32.43,32.47,32.41,32.46,21100.0,28.6604,28.6957,28.6427,28.6869,21100.0
2005-04-01 15:10:00,32.47,32.6,32.47,32.6,30500.0,28.6957,28.8106,28.6957,28.8106,30500.0
2005-04-01 15:15:00,32.6,32.6,32.53,32.54,16700.0,28.8106,28.8106,28.7487,28.7576,16700.0
2005-04-01 15:20:00,32.55,32.55,32.48,32.48,16300.0,28.7664,28.7664,28.7045,28.7045,16300.0
2005-04-01 15:25:00,32.48,32.48,32.45,32.47,9100.0,28.7045,28.7045,28.678,28.6957,9100.0
2005-04-01 15:30:00,32.47,32.63,32.47,32.63,25600.0,28.6957,28.8371,28.6957,28.8371,25600.0
2005-04-01 15:35:00,32.62,32.66,32.56,32.56,22800.0,28.8283,28.8636,28.7752,28.7752,22800.0
2005-04-01 15:40:00,32.56,32.6,32.56,32.59,18400.0,28.7752,28.8106,28.7752,28.8018,18400.0
2005-04-01 15:45:00,32.59,32.67,32.59,32.66,10400.0,28.8018,28.8725,28.8018,28.8636,10400.0
2005-04-01 15:50:00,32.65,32.66,32.55,32.55,19900.0,28.8548,28.8636,28.7664,28.7664,19900.0
2005-04-01 15:55:00,32.53,32.56,32.5,32.56,30500.0,28.7487,28.7752,28.7222,28.7752,30500.0
2005-04-04 09:35:00,32.56,32.58,32.52,32.54,11300.0,28.7752,28.7929,28.7399,28.7576,11300.0
2005-04-04 09:40:00,32.54,32.67,32.4,32.63,10700.0,28.7576,28.8725,28.6338,28.8371,10700.0
2005-04-04 09:45:00,32.63,32.77,32.63,32.7,10200.0,28.8371,28.9608,28.8371,28.899,10200.0
2005-04-04 09:50:00,32.7,32.78,32.69,32.77,7800.0,28.899,28.9697,28.8901,28.9608,7800.0
2005-04-04 09:55:00,32.75,32.75,32.44,32.48,9000.0,28.9432,28.9432,28.6692,28.7045,9000.0
2005-04-04 10:00:00,32.49,32.6,32.46,32.47,6000.0,28.7134,28.8106,28.6869,28.6957,6000.0
2005-04-04 10:05:00,32.46,32.47,32.37,32.46,10000.0,28.6869,28.6957,28.6073,28.6869,10000.0
2005-04-04 10:10:00,32.47,32.47,32.43,32.47,10800.0,28.6957,28.6957,28.6604,28.6957,10800.0
2005-04-04 10:15:00,32.45,32.5,32.45,32.47,8300.0,28.678,28.7222,28.678,28.6957,8300.0
2005-04-04 10:20:00,32.46,32.46,32.45,32.45,7100.0,28.6869,28.6869,28.678,28.678,7100.0
2005-04-04 10:25:00,32.45,32.54,32.45,32.54,5600.0,28.678,28.7576,28.678,28.7576,5600.0
2005-04-04 10:30:00,32.52,32.65,32.52,32.6,10000.0,28.7399,28.8548,28.7399,28.8106,10000.0
2005-04-04 10:35:00,32.6,32.71,32.6,32.71,10100.0,28.8106,28.9078,28.8106,28.9078,10100.0
2005-04-04 10:40:00,32.7,32.7,32.6,32.62,3500.0,28.899,28.899,28.8106,28.8283,3500.0
2005-04-04 10:45:00,32.6,32.65,32.58,32.61,8300.0,28.8106,28.8548,28.7929,28.8194,8300.0
2005-04-04 10:50:00,32.61,32.61,32.58,32.58,2900.0,28.8194,28.8194,28.7929,28.7929,2900.0
2005-04-04 10:55:00,32.59,32.66,32.59,32.66,4100.0,28.8018,28.8636,28.8018,28.8636,4100.0
2005-04-04 11:00:00,32.63,32.7,32.63,32.67,10700.0,28.8371,28.899,28.8371,28.8725,10700.0
2005-04-04 11:05:00,32.7,32.7,32.67,32.68,5600.0,28.899,28.899,28.8725,28.8813,5600.0
2005-04-04 11:10:00,32.69,32.71,32.65,32.65,7800.0,28.8901,28.9078,28.8548,28.8548,7800.0
2005-04-04 11:15:00,32.65,32.66,32.6,32.6,4500.0,28.8548,28.8636,28.8106,28.8106,4500.0
2005-04-04 11:20:00,32.6,32.6,32.57,32.58,7100.0,28.8106,28.8106,28.7841,28.7929,7100.0
2005-04-04 11:25:00,32.58,32.58,32.52,32.52,2700.0,28.7929,28.7929,28.7399,28.7399,2700.0
2005-04-04 11:30:00,32.53,32.53,32.43,32.44,4800.0,28.7487,28.7487,28.6604,28.6692,4800.0
2005-04-04 11:35:00,32.45,32.59,32.45,32.57,8300.0,28.678,28.8018,28.678,28.7841,8300.0
2005-04-04 11:40:00,32.56,32.57,32.5,32.51,4100.0,28.7752,28.7841,28.7222,28.7311,4100.0
2005-04-04 11:45:00,32.51,32.51,32.46,32.46,2100.0,28.7311,28.7311,28.6869,28.6869,2100.0
2005-04-04 11:50:00,32.46,32.46,32.44,32.45,3500.0,28.6869,28.6869,28.6692,28.678,3500.0
2005-04-04 11:55:00,32.46,32.53,32.46,32.53,2900.0,28.6869,28.7487,28.6869,28.7487,2900.0
2005-04-04 12:00:00,32.53,32.54,32.5,32.5,2700.0,28.7487,28.7576,28.7222,28.7222,2700.0
2005-04-04 12:05:00,32.51,32.51,32.47,32.47,3000.0,28.7311,28.7311,28.6957,28.6957,3000.0
2005-04-04 12:10:00,32.48,32.48,32.44,32.44,1300.0,28.7045,28.7045,28.6692,28.6692,1300.0
2005-04-04 12:15:00,32.44,32.44,32.37,32.4,5900.0,28.6692,28.6692,28.6073,28.6338,5900.0
2005-04-04 12:20:00,32.36,32.36,32.29,32.3,3300.0,28.5985,28.5985,28.5366,28.5455,3300.0
2005-04-04 12:25:00,32.31,32.34,32.3,32.34,1500.0,28.5543,28.5808,28.5455,28.5808,1500.0
2005-04-04 12:30:00,32.36,32.4,32.34,32.4,2400.0,28.5985,28.6338,28.5808,28.6338,2400.0
2005-04-04 12:35:00,32.42,32.56,32.42,32.53,4100.0,28.6515,28.7752,28.6515,28.7487,4100.0
2005-04-04 12:40:00,32.53,32.53,32.5,32.5,1000.0,28.7487,28.7487,28.7222,28.7222,1000.0
2005-04-04 12:45:00,32.49,32.51,32.48,32.51,3200.0,28.7134,28.7311,28.7045,28.7311,3200.0
2005-04-04 12:50:00,32.52,32.53,32.45,32.49,7900.0,28.7399,28.7487,28.678,28.7134,7900.0
2005-04-04 12:55:00,32.48,32.49,32.43,32.43,4400.0,28.7045,28.7134,28.6604,28.6604,4400.0
2005-04-04 13:00:00,32.42,32.44,32.39,32.39,3800.0,28.6515,28.6692,28.625,28.625,3800.0
2005-04-04 13:05:00,32.38,32.4,32.38,32.38,1000.0,28.6162,28.6338,28.6162,28.6162,1000.0
2005-04-04 13:10:00,32.37,32.37,32.3,32.3,2500.0,28.6073,28.6073,28.5455,28.5455,2500.0
2005-04-04 13:15:00,32.3,32.31,32.27,32.27,4000.0,28.5455,28.5543,28.519,28.519,4000.0
2005-04-04 13:20:00,32.28,32.29,32.27,32.27,3200.0,28.5278,28.5366,28.519,28.519,3200.0
2005-04-04 13:25:00,32.27,32.28,32.25,32.28,2900.0,28.519,28.5278,28.5013,28.5278,2900.0
2005-04-04 13:30:00,32.26,32.3,32.25,32.3,8900.0,28.5101,28.5455,28.5013,28.5455,8900.0
2005-04-04 13:35:00,32.3,32.38,32.29,32.36,4600.0,28.5455,28.6162,28.5366,28.5985,4600.0
2005-04-04 13:40:00,32.37,32.4,32.37,32.4,4200.0,28.6073,28.6338,28.6073,28.6338,4200.0
2005-04-04 13:45:00,32.44,32.44,32.42,32.42,12000.0,28.6692,28.6692,28.6515,28.6515,12000.0
2005-04-04 13:50:00,32.42,32.46,32.42,32.45,7800.0,28.6515,28.6869,28.6515,28.678,7800.0
2005-04-04 13:55:00,32.48,32.58,32.47,32.58,4500.0,28.7045,28.7929,28.6957,28.7929,4500.0
2005-04-04 14:00:00,32.57,32.59,32.54,32.54,3900.0,28.7841,28.8018,28.7576,28.7576,3900.0
2005-04-04 14:05:00,32.54,32.54,32.53,32.53,1800.0,28.7576,28.7576,28.7487,28.7487,1800.0
2005-04-04 14:10:00,32.53,32.54,32.51,32.51,3700.0,28.7487,28.7576,28.7311,28.7311,3700.0
2005-04-04 14:15:00,32.52,32.52,32.48,32.51,5900.0,28.7399,28.7399,28.7045,28.7311,5900.0
2005-04-04 14:20:00,32.5,32.54,32.5,32.51,2600.0,28.7222,28.7576,28.7222,28.7311,2600.0
2005-04-04 14:25:00,32.49,32.53,32.49,32.52,6300.0,28.7134,28.7487,28.7134,28.7399,6300.0
2005-04-04 14:30:00,32.52,32.54,32.48,32.53,6200.0,28.7399,28.7576,28.7045,28.7487,6200.0
2005-04-04 14:35:00,32.56,32.56,32.51,32.51,5000.0,28.7752,28.7752,28.7311,28.7311,5000.0
2005-04-04 14:40:00,32.51,32.52,32.49,32.52,4100.0,28.7311,28.7399,28.7134,28.7399,4100.0
2005-04-04 14:45:00,32.53,32.57,32.52,32.57,3600.0,28.7487,28.7841,28.7399,28.7841,3600.0
2005-04-04 14:50:00,32.55,32.56,32.54,32.56,1900.0,28.7664,28.7752,28.7576,28.7752,1900.0
2005-04-04 14:55:00,32.56,32.64,32.55,32.64,3300.0,28.7752,28.8459,28.7664,28.8459,3300.0
2005-04-04 15:00:00,32.63,32.65,32.62,32.65,4800.0,28.8371,28.8548,28.8283,28.8548,4800.0
2005-04-04 15:05:00,32.66,32.67,32.55,32.55,7600.0,28.8636,28.8725,28.7664,28.7664,7600.0
2005-04-04 15:10:00,32.58,32.58,32.54,32.54,11800.0,28.7929,28.7929,28.7576,28.7576,11800.0
2005-04-04 15:15:00,32.54,32.6,32.51,32.58,7900.0,28.7576,28.8106,28.7311,28.7929,7900.0
2005-04-04 15:20:00,32.59,32.6,32.56,32.56,6900.0,28.8018,28.8106,28.7752,28.7752,6900.0
2005-04-04 15:25:00,32.56,32.58,32.54,32.54,7600.0,28.7752,28.7929,28.7576,28.7576,7600.0
2005-04-04 15:30:00,32.53,32.53,32.47,32.48,14600.0,28.7487,28.7487,28.6957,28.7045,14600.0
2005-04-04 15:35:00,32.47,32.48,32.44,32.46,8800.0,28.6957,28.7045,28.6692,28.6869,8800.0
2005-04-04 15:40:00,32.46,32.56,32.46,32.56,16900.0,28.6869,28.7752,28.6869,28.7752,16900.0
2005-04-04 15:45:00,32.56,32.56,32.45,32.46,7300.0,28.7752,28.7752,28.678,28.6869,7300.0
2005-04-04 15:50:00,32.46,32.47,32.45,32.47,12900.0,28.6869,28.6957,28.678,28.6957,12900.0
2005-04-04 15:55:00,32.47,32.49,32.44,32.49,15900.0,28.6957,28.7134,28.6692,28.7134,15900.0
2005-04-05 09:30:00,32.55,32.57,32.5,32.57,10700.0,28.7664,28.7841,28.7222,28.7841,10700.0
2005-04-05 09:35:00,32.57,32.71,32.57,32.68,19200.0,28.7841,28.9078,28.7841,28.8813,19200.0
2005-04-05 09:40:00,32.7,32.9,32.7,32.85,45500.0,28.899,29.0757,28.899,29.0315,45500.0
2005-04-05 09:45:00,32.85,32.97,32.85,32.95,57800.0,29.0315,29.1376,29.0315,29.1199,57800.0
2005-04-05 09:50:00,32.95,32.98,32.93,32.96,19000.0,29.1199,29.1464,29.1022,29.1287,19000.0
2005-04-05 09:55:00,32.96,33.1,32.96,33.06,38700.0,29.1287,29.2525,29.1287,29.2171,38700.0
2005-04-05 10:00:00,33.06,33.08,32.98,33.02,35200.0,29.2171,29.2348,29.1464,29.1818,35200.0
2005-04-05 10:05:00,33.02,33.02,32.99,33.01,4200.0,29.1818,29.1818,29.1553,29.1729,4200.0
2005-04-05 10:10:00,33.01,33.1,33.01,33.09,9600.0,29.1729,29.2525,29.1729,29.2436,9600.0
2005-04-05 10:15:00,33.07,33.25,33.06,33.15,15500.0,29.226,29.385,29.2171,29.2967,15500.0
2005-04-05 10:20:00,33.14,33.17,33.14,33.14,7900.0,29.2878,29.3143,29.2878,29.2878,7900.0
2005-04-05 10:25:00,33.13,33.15,33.05,33.05,6600.0,29.279,29.2967,29.2083,29.2083,6600.0
2005-04-05 10:30:00,33.03,33.14,33.01,33.12,18500.0,29.1906,29.2878,29.1729,29.2701,18500.0
2005-04-05 10:35:00,33.12,33.15,33.06,33.07,7200.0,29.2701,29.2967,29.2171,29.226,7200.0
2005-04-05 10:40:00,33.08,33.12,33.05,33.05,6800.0,29.2348,29.2701,29.2083,29.2083,6800.0
2005-04-05 10:45:00,33.05,33.13,33.05,33.11,5900.0,29.2083,29.279,29.2083,29.2613,5900.0
2005-04-05 10:50:00,33.12,33.39,33.12,33.28,31400.0,29.2701,29.5088,29.2701,29.4115,31400.0
2005-04-05 10:55:00,33.29,33.32,33.25,33.29,32200.0,29.4204,29.4469,29.385,29.4204,32200.0
2005-04-05 11:00:00,33.29,33.29,33.17,33.18,22900.0,29.4204,29.4204,29.3143,29.3232,22900.0
2005-04-05 11:05:00,33.19,33.19,33.05,33.08,14700.0,29.332,29.332,29.2083,29.2348,14700.0
2005-04-05 11:10:00,33.07,33.08,33.05,33.05,5600.0,29.226,29.2348,29.2083,29.2083,5600.0
2005-04-05 11:15:00,33.07,33.08,32.97,33.08,25100.0,29.226,29.2348,29.1376,29.2348,25100.0
2005-04-05 11:20:00,33.07,33.08,33.06,33.07,2900.0,29.226,29.2348,29.2171,29.226,2900.0
2005-04-05 11:25:00,33.07,33.12,33.07,33.11,4800.0,29.226,29.2701,29.226,29.2613,4800.0
2005-04-05 11:30:00,33.11,33.16,33.07,33.16,87000.0,29.2613,29.3055,29.226,29.3055,87000.0
2005-04-05 11:35:00,33.15,33.2,33.15,33.2,7500.0,29.2967,29.3408,29.2967,29.3408,7500.0
2005-04-05 11:40:00,33.18,33.24,33.17,33.23,11500.0,29.3232,29.3762,29.3143,29.3674,11500.0
2005-04-05 11:45:00,33.22,33.32,33.19,33.22,23800.0,29.3585,29.4469,29.332,29.3585,23800.0
2005-04-05 11:50:00,33.23,33.23,33.22,33.22,800.0,29.3674,29.3674,29.3585,29.3585,800.0
2005-04-05 11:55:00,33.21,33.21,33.12,33.15,11500.0,29.3497,29.3497,29.2701,29.2967,11500.0
2005-04-05 12:00:00,33.14,33.15,33.13,33.13,4000.0,29.2878,29.2967,29.279,29.279,4000.0
2005-04-05 12:05:00,33.13,33.15,33.13,33.14,2500.0,29.279,29.2967,29.279,29.2878,2500.0
2005-04-05 12:10:00,33.13,33.2,33.12,33.19,6300.0,29.279,29.3408,29.2701,29.332,6300.0
2005-04-05 12:15:00,33.21,33.23,33.18,33.18,4900.0,29.3497,29.3674,29.3232,29.3232,4900.0
2005-04-05 12:20:00,33.19,33.23,33.19,33.21,17500.0,29.332,29.3674,29.332,29.3497,17500.0
2005-04-05 12:25:00,33.23,33.25,33.22,33.22,3400.0,29.3674,29.385,29.3585,29.3585,3400.0
2005-04-05 12:30:00,33.22,33.22,33.18,33.18,3400.0,29.3585,29.3585,29.3232,29.3232,3400.0
2005-04-05 12:35:00,33.17,33.18,33.15,33.16,9400.0,29.3143,29.3232,29.2967,29.3055,9400.0
2005-04-05 12:40:00,33.16,33.19,33.13,33.19,5700.0,29.3055,29.332,29.279,29.332,5700.0
2005-04-05 12:45:00,33.19,33.19,33.16,33.18,3400.0,29.332,29.332,29.3055,29.3232,3400.0
2005-04-05 12:50:00,33.16,33.16,33.14,33.15,6100.0,29.3055,29.3055,29.2878,29.2967,6100.0
2005-04-05 12:55:00,33.15,33.16,33.13,33.13,3900.0,29.2967,29.3055,29.279,29.279,3900.0
2005-04-05 13:00:00,33.14,33.17,33.12,33.12,14800.0,29.2878,29.3143,29.2701,29.2701,14800.0
2005-04-05 13:05:00,33.07,33.19,33.07,33.19,6600.0,29.226,29.332,29.226,29.332,6600.0
2005-04-05 13:10:00,33.17,33.21,33.17,33.19,8100.0,29.3143,29.3497,29.3143,29.332,8100.0
2005-04-05 13:15:00,33.15,33.17,33.12,33.14,14700.0,29.2967,29.3143,29.2701,29.2878,14700.0
2005-04-05 13:20:00,33.13,33.15,33.11,33.13,16200.0,29.279,29.2967,29.2613,29.279,16200.0
2005-04-05 13:25:00,33.13,33.13,33.1,33.12,3600.0,29.279,29.279,29.2525,29.2701,3600.0
2005-04-05 13:30:00,33.13,33.13,33.1,33.11,2900.0,29.279,29.279,29.2525,29.2613,2900.0
2005-04-05 13:35:00,33.11,33.11,33.05,33.08,16000.0,29.2613,29.2613,29.2083,29.2348,16000.0
2005-04-05 13:40:00,33.08,33.12,33.08,33.11,4500.0,29.2348,29.2701,29.2348,29.2613,4500.0
2005-04-05 13:45:00,33.11,33.11,33.08,33.11,4100.0,29.2613,29.2613,29.2348,29.2613,4100.0
2005-04-05 13:50:00,33.13,33.13,33.07,33.12,4200.0,29.279,29.279,29.226,29.2701,4200.0
2005-04-05 13:55:00,33.11,33.14,33.11,33.12,6500.0,29.2613,29.2878,29.2613,29.2701,6500.0
2005-04-05 14:00:00,33.12,33.17,33.11,33.13,8900.0,29.2701,29.3143,29.2613,29.279,8900.0
2005-04-05 14:05:00,33.12,33.17,33.12,33.16,5800.0,29.2701,29.3143,29.2701,29.3055,5800.0
2005-04-05 14:10:00,33.15,33.17,33.11,33.16,25200.0,29.2967,29.3143,29.2613,29.3055,25200.0
2005-04-05 14:15:00,33.15,33.17,33.08,33.16,55300.0,29.2967,29.3143,29.2348,29.3055,55300.0
2005-04-05 14:20:00,33.15,33.27,33.15,33.24,15000.0,29.2967,29.4027,29.2967,29.3762,15000.0
2005-04-05 14:25:00,33.25,33.3,33.24,33.3,13900.0,29.385,29.4292,29.3762,29.4292,13900.0
2005-04-05 14:30:00,33.29,33.35,33.28,33.35,19400.0,29.4204,29.4734,29.4115,29.4734,19400.0
2005-04-05 14:35:00,33.35,33.45,33.35,33.41,23200.0,29.4734,29.5618,29.4734,29.5264,23200.0
2005-04-05 14:40:00,33.4,33.42,33.27,33.29,11900.0,29.5176,29.5353,29.4027,29.4204,11900.0
2005-04-05 14:45:00,33.31,33.31,33.27,33.3,8000.0,29.4381,29.4381,29.4027,29.4292,8000.0
2005-04-05 14:50:00,33.3,33.37,33.24,33.28,20000.0,29.4292,29.4911,29.3762,29.4115,20000.0
2005-04-05 14:55:00,33.3,33.3,33.26,33.28,12600.0,29.4292,29.4292,29.3939,29.4115,12600.0
2005-04-05 15:00:00,33.28,33.3,33.27,33.27,11200.0,29.4115,29.4292,29.4027,29.4027,11200.0
2005-04-05 15:05:00,33.28,33.38,33.28,33.36,6200.0,29.4115,29.4999,29.4115,29.4822,6200.0
2005-04-05 15:10:00,33.36,33.38,33.35,33.36,7700.0,29.4822,29.4999,29.4734,29.4822,7700.0
2005-04-05 15:15:00,33.36,33.42,33.34,33.35,25300.0,29.4822,29.5353,29.4646,29.4734,25300.0
2005-04-05 15:20:00,33.35,33.42,33.34,33.42,16500.0,29.4734,29.5353,29.4646,29.5353,16500.0
2005-04-05 15:25:00,33.45,33.45,33.4,33.43,18800.0,29.5618,29.5618,29.5176,29.5441,18800.0
2005-04-05 15:30:00,33.43,33.45,33.41,33.43,26400.0,29.5441,29.5618,29.5264,29.5441,26400.0
2005-04-05 15:35:00,33.43,33.43,33.38,33.39,9700.0,29.5441,29.5441,29.4999,29.5088,9700.0
2005-04-05 15:40:00,33.38,33.41,33.34,33.35,33900.0,29.4999,29.5264,29.4646,29.4734,33900.0
2005-04-05 15:45:00,33.36,33.43,33.34,33.42,12600.0,29.4822,29.5441,29.4646,29.5353,12600.0
2005-04-05 15:50:00,33.42,33.42,33.34,33.38,18100.0,29.5353,29.5353,29.4646,29.4999,18100.0
2005-04-05 15:55:00,33.37,33.43,33.37,33.38,44100.0,29.4911,29.5441,29.4911,29.4999,44100.0
2005-04-06 09:35:00,33.55,33.65,33.53,33.65,26300.0,29.6502,29.7385,29.6325,29.7385,26300.0
2005-04-06 09:40:00,33.67,33.9,33.67,33.85,17700.0,29.7562,29.9595,29.7562,29.9153,17700.0
2005-04-06 09:45:00,33.86,33.86,33.8,33.81,13500.0,29.9241,29.9241,29.8711,29.8799,13500.0
2005-04-06 09:50:00,33.81,33.92,33.81,33.92,12800.0,29.8799,29.9772,29.8799,29.9772,12800.0
2005-04-06 09:55:00,33.91,33.92,33.8,33.82,12000.0,29.9683,29.9772,29.8711,29.8888,12000.0
2005-04-06 10:00:00,33.81,34.02,33.81,34.02,32700.0,29.8799,30.0655,29.8799,30.0655,32700.0
2005-04-06 10:05:00,34.04,34.3,34.04,34.27,68000.0,30.0832,30.313,30.0832,30.2865,68000.0
2005-04-06 10:10:00,34.26,34.47,34.25,34.28,35800.0,30.2776,30.4632,30.2688,30.2953,35800.0
2005-04-06 10:15:00,34.29,34.29,34.19,34.21,6100.0,30.3041,30.3041,30.2158,30.2334,6100.0
2005-04-06 10:20:00,34.23,34.23,34.17,34.17,9000.0,30.2511,30.2511,30.1981,30.1981,9000.0
2005-04-06 10:25:00,34.16,34.17,34.13,34.15,8100.0,30.1893,30.1981,30.1627,30.1804,8100.0
2005-04-06 10:30:00,34.14,34.28,34.14,34.17,23200.0,30.1716,30.2953,30.1716,30.1981,23200.0
2005-04-06 10:35:00,34.15,34.18,34.09,34.1,21600.0,30.1804,30.2069,30.1274,30.1362,21600.0
2005-04-06 10:40:00,34.14,34.14,34.03,34.06,30900.0,30.1716,30.1716,30.0744,30.1009,30900.0
2005-04-06 10:45:00,34.08,34.22,34.08,34.12,12800.0,30.1186,30.2423,30.1186,30.1539,12800.0
2005-04-06 10:50:00,34.12,34.14,34.07,34.14,9200.0,30.1539,30.1716,30.1097,30.1716,9200.0
2005-04-06 10:55:00,34.13,34.14,34.12,34.14,9500.0,30.1627,30.1716,30.1539,30.1716,9500.0
2005-04-06 11:00:00,34.13,34.14,34.08,34.09,12200.0,30.1627,30.1716,30.1186,30.1274,12200.0
2005-04-06 11:05:00,34.09,34.09,34.04,34.06,11300.0,30.1274,30.1274,30.0832,30.1009,11300.0
2005-04-06 11:10:00,34.06,34.07,34.03,34.04,6900.0,30.1009,30.1097,30.0744,30.0832,6900.0
2005-04-06 11:15:00,34.03,34.03,33.87,33.88,19300.0,30.0744,30.0744,29.933,29.9418,19300.0
2005-04-06 11:20:00,33.89,33.92,33.87,33.92,11300.0,29.9506,29.9772,29.933,29.9772,11300.0
2005-04-06 11:25:00,33.95,34.01,33.93,33.97,10600.0,30.0037,30.0567,29.986,30.0213,10600.0
2005-04-06 11:30:00,33.97,34.0,33.91,33.92,7500.0,30.0213,30.0479,29.9683,29.9772,7500.0
2005-04-06 11:35:00,33.91,33.92,33.87,33.9,6200.0,29.9683,29.9772,29.933,29.9595,6200.0
2005-04-06 11:40:00,33.89,33.89,33.84,33.84,5600.0,29.9506,29.9506,29.9065,29.9065,5600.0
2005-04-06 11:45:00,33.82,33.85,33.82,33.85,2900.0,29.8888,29.9153,29.8888,29.9153,2900.0
2005-04-06 11:50:00,33.84,33.88,33.84,33.88,5100.0,29.9065,29.9418,29.9065,29.9418,5100.0
2005-04-06 11:55:00,33.87,33.87,33.83,33.86,4600.0,29.933,29.933,29.8976,29.9241,4600.0
2005-04-06 12:00:00,33.86,33.9,33.86,33.9,3100.0,29.9241,29.9595,29.9241,29.9595,3100.0
2005-04-06 12:05:00,33.89,34.05,33.89,34.05,11300.0,29.9506,30.092,29.9506,30.092,11300.0
2005-04-06 12:10:00,34.05,34.06,34.02,34.03,9300.0,30.092,30.1009,30.0655,30.0744,9300.0
2005-04-06 12:15:00,34.01,34.03,33.98,33.99,5900.0,30.0567,30.0744,30.0302,30.039,5900.0
2005-04-06 12:20:00,33.98,34.05,33.97,34.05,9600.0,30.0302,30.092,30.0213,30.092,9600.0
2005-04-06 12:25:00,34.05,34.07,34.04,34.07,2700.0,30.092,30.1097,30.0832,30.1097,2700.0
2005-04-06 12:30:00,34.07,34.08,34.04,34.05,4600.0,30.1097,30.1186,30.0832,30.092,4600.0
2005-04-06 12:35:00,34.04,34.1,34.04,34.09,13000.0,30.0832,30.1362,30.0832,30.1274,13000.0
2005-04-06 12:40:00,34.09,34.09,34.06,34.06,7700.0,30.1274,30.1274,30.1009,30.1009,7700.0
2005-04-06 12:45:00,34.07,34.09,34.07,34.09,6700.0,30.1097,30.1274,30.1097,30.1274,6700.0
2005-04-06 12:50:00,34.07,34.07,34.01,34.03,21100.0,30.1097,30.1097,30.0567,30.0744,21100.0
2005-04-06 12:55:00,34.02,34.02,33.98,33.98,3500.0,30.0655,30.0655,30.0302,30.0302,3500.0
2005-04-06 13:00:00,33.99,33.99,33.95,33.95,4200.0,30.039,30.039,30.0037,30.0037,4200.0
2005-04-06 13:05:00,33.96,33.96,33.91,33.91,14000.0,30.0125,30.0125,29.9683,29.9683,14000.0
2005-04-06 13:10:00,33.91,33.91,33.89,33.9,6100.0,29.9683,29.9683,29.9506,29.9595,6100.0
2005-04-06 13:15:00,33.9,33.94,33.9,33.94,5900.0,29.9595,29.9948,29.9595,29.9948,5900.0
2005-04-06 13:20:00,33.94,33.96,33.94,33.95,10500.0,29.9948,30.0125,29.9948,30.0037,10500.0
2005-04-06 13:25:00,33.95,33.96,33.95,33.95,5300.0,30.0037,30.0125,30.0037,30.0037,5300.0
2005-04-06 13:30:00,33.96,33.96,33.93,33.95,11700.0,30.0125,30.0125,29.986,30.0037,11700.0
2005-04-06 13:35:00,33.94,33.95,33.91,33.91,7800.0,29.9948,30.0037,29.9683,29.9683,7800.0
2005-04-06 13:40:00,33.91,33.92,33.9,33.92,4000.0,29.9683,29.9772,29.9595,29.9772,4000.0
2005-04-06 13:45:00,33.92,33.92,33.89,33.89,9200.0,29.9772,29.9772,29.9506,29.9506,9200.0
2005-04-06 13:50:00,33.89,33.93,33.83,33.91,10700.0,29.9506,29.986,29.8976,29.9683,10700.0
2005-04-06 13:55:00,33.9,33.9,33.79,33.87,26800.0,29.9595,29.9595,29.8623,29.933,26800.0
2005-04-06 14:00:00,33.85,33.86,33.81,33.84,11300.0,29.9153,29.9241,29.8799,29.9065,11300.0
2005-04-06 14:05:00,33.83,33.88,33.83,33.86,5900.0,29.8976,29.9418,29.8976,29.9241,5900.0
2005-04-06 14:10:00,33.86,33.94,33.86,33.94,10300.0,29.9241,29.9948,29.9241,29.9948,10300.0
2005-04-06 14:15:00,33.92,33.97,33.92,33.97,5700.0,29.9772,30.0213,29.9772,30.0213,5700.0
2005-04-06 14:20:00,33.98,34.01,33.98,34.0,37000.0,30.0302,30.0567,30.0302,30.0479,37000.0
2005-04-06 14:25:00,34.01,34.08,34.01,34.08,14300.0,30.0567,30.1186,30.0567,30.1186,14300.0
2005-04-06 14:30:00,34.08,34.08,34.02,34.02,17300.0,30.1186,30.1186,30.0655,30.0655,17300.0
2005-04-06 14:35:00,34.02,34.03,34.01,34.01,8600.0,30.0655,30.0744,30.0567,30.0567,8600.0
2005-04-06 14:40:00,34.0,34.01,33.95,33.96,14400.0,30.0479,30.0567,30.0037,30.0125,14400.0
2005-04-06 14:45:00,33.95,34.02,33.95,34.0,18000.0,30.0037,30.0655,30.0037,30.0479,18000.0
2005-04-06 14:50:00,34.0,34.02,34.0,34.01,5700.0,30.0479,30.0655,30.0479,30.0567,5700.0
2005-04-06 14:55:00,34.01,34.02,33.92,33.95,14100.0,30.0567,30.0655,29.9772,30.0037,14100.0
2005-04-06 15:00:00,33.97,34.0,33.93,33.99,28600.0,30.0213,30.0479,29.986,30.039,28600.0
2005-04-06 15:05:00,34.0,34.03,33.98,34.02,39600.0,30.0479,30.0744,30.0302,30.0655,39600.0
2005-04-06 15:10:00,34.01,34.01,33.97,33.97,4500.0,30.0567,30.0567,30.0213,30.0213,4500.0
2005-04-06 15:15:00,33.97,34.01,33.96,33.97,18000.0,30.0213,30.0567,30.0125,30.0213,18000.0
2005-04-06 15:20:00,33.97,33.98,33.91,33.94,26700.0,30.0213,30.0302,29.9683,29.9948,26700.0
2005-04-06 15:25:00,33.94,33.94,33.85,33.87,12300.0,29.9948,29.9948,29.9153,29.933,12300.0
2005-04-06 15:30:00,33.87,33.91,33.85,33.91,30400.0,29.933,29.9683,29.9153,29.9683,30400.0
2005-04-06 15:35:00,33.91,33.93,33.9,33.92,13800.0,29.9683,29.986,29.9595,29.9772,13800.0
2005-04-06 15:40:00,33.92,33.96,33.92,33.96,33800.0,29.9772,30.0125,29.9772,30.0125,33800.0
2005-04-06 15:45:00,33.95,33.95,33.92,33.92,24000.0,30.0037,30.0037,29.9772,29.9772,24000.0
2005-04-06 15:50:00,33.92,33.97,33.92,33.95,23500.0,29.9772,30.0213,29.9772,30.0037,23500.0
2005-04-06 15:55:00,33.95,34.01,33.95,34.01,54700.0,30.0037,30.0567,30.0037,30.0567,54700.0
2005-04-07 09:35:00,34.2,34.2,34.0,34.0,27200.0,30.2246,30.2246,30.0479,30.0479,27200.0
2005-04-07 09:40:00,33.99,34.0,33.77,33.85,14200.0,30.039,30.0479,29.8446,29.9153,14200.0
2005-04-07 09:45:00,33.86,33.94,33.82,33.9,16200.0,29.9241,29.9948,29.8888,29.9595,16200.0
2005-04-07 09:50:00,33.9,33.9,33.84,33.86,33700.0,29.9595,29.9595,29.9065,29.9241,33700.0
2005-04-07 09:55:00,33.87,33.89,33.82,33.86,4400.0,29.933,29.9506,29.8888,29.9241,4400.0
2005-04-07 10:00:00,33.88,33.88,33.82,33.86,3300.0,29.9418,29.9418,29.8888,29.9241,3300.0
2005-04-07 10:05:00,33.86,33.93,33.86,33.93,2200.0,29.9241,29.986,29.9241,29.986,2200.0
2005-04-07 10:10:00,33.94,33.99,33.9,33.99,700.0,29.9948,30.039,29.9595,30.039,700.0
2005-04-07 10:15:00,34.02,34.02,34.02,34.02,600.0,30.0655,30.0655,30.0655,30.0655,600.0
2005-04-07 10:20:00,34.0,34.0,33.94,33.95,2900.0,30.0479,30.0479,29.9948,30.0037,2900.0
2005-04-07 10:25:00,33.9,33.93,33.89,33.92,13800.0,29.9595,29.986,29.9506,29.9772,13800.0
2005-04-07 10:30:00,33.92,34.11,33.92,34.11,11400.0,29.9772,30.1451,29.9772,30.1451,11400.0
2005-04-07 10:35:00,34.1,34.1,33.99,34.0,17300.0,30.1362,30.1362,30.039,30.0479,17300.0
2005-04-07 10:40:00,34.02,34.15,34.02,34.1,21800.0,30.0655,30.1804,30.0655,30.1362,21800.0
2005-04-07 10:45:00,34.08,34.08,34.02,34.04,5000.0,30.1186,30.1186,30.0655,30.0832,5000.0
2005-04-07 10:50:00,34.04,34.11,34.04,34.11,3400.0,30.0832,30.1451,30.0832,30.1451,3400.0
2005-04-07 10:55:00,34.08,34.12,34.08,34.11,4000.0,30.1186,30.1539,30.1186,30.1451,4000.0
2005-04-07 11:00:00,34.11,34.13,34.1,34.13,6100.0,30.1451,30.1627,30.1362,30.1627,6100.0
2005-04-07 11:05:00,34.13,34.18,34.12,34.17,4300.0,30.1627,30.2069,30.1539,30.1981,4300.0
2005-04-07 11:10:00,34.17,34.25,34.17,34.18,27400.0,30.1981,30.2688,30.1981,30.2069,27400.0
2005-04-07 11:15:00,34.15,34.18,34.15,34.18,5100.0,30.1804,30.2069,30.1804,30.2069,5100.0
2005-04-07 11:20:00,34.18,34.22,34.18,34.2,9100.0,30.2069,30.2423,30.2069,30.2246,9100.0
2005-04-07 11:25:00,34.2,34.2,34.13,34.13,9700.0,30.2246,30.2246,30.1627,30.1627,9700.0
2005-04-07 11:30:00,34.13,34.2,34.13,34.18,16700.0,30.1627,30.2246,30.1627,30.2069,16700.0
2005-04-07 11:35:00,34.18,34.22,34.17,34.2,13200.0,30.2069,30.2423,30.1981,30.2246,13200.0
2005-04-07 11:40:00,34.21,34.24,34.21,34.24,5500.0,30.2334,30.26,30.2334,30.26,5500.0
2005-04-07 11:45:00,34.22,34.22,34.14,34.15,10700.0,30.2423,30.2423,30.1716,30.1804,10700.0
2005-04-07 11:50:00,34.17,34.19,34.17,34.18,12700.0,30.1981,30.2158,30.1981,30.2069,12700.0
2005-04-07 11:55:00,34.18,34.19,34.18,34.19,2100.0,30.2069,30.2158,30.2069,30.2158,2100.0
2005-04-07 12:00:00,34.19,34.19,34.16,34.16,17600.0,30.2158,30.2158,30.1893,30.1893,17600.0
2005-04-07 12:05:00,34.16,34.2,34.16,34.2,11100.0,30.1893,30.2246,30.1893,30.2246,11100.0
2005-04-07 12:10:00,34.2,34.21,34.2,34.2,4100.0,30.2246,30.2334,30.2246,30.2246,4100.0
2005-04-07 12:15:00,34.19,34.2,34.15,34.16,3200.0,30.2158,30.2246,30.1804,30.1893,3200.0
2005-04-07 12:20:00,34.17,34.19,34.17,34.19,2500.0,30.1981,30.2158,30.1981,30.2158,2500.0
2005-04-07 12:25:00,34.18,34.2,34.16,34.2,3900.0,30.2069,30.2246,30.1893,30.2246,3900.0
2005-04-07 12:30:00,34.21,34.23,34.21,34.22,3700.0,30.2334,30.2511,30.2334,30.2423,3700.0
2005-04-07 12:35:00,34.22,34.27,34.21,34.25,13800.0,30.2423,30.2865,30.2334,30.2688,13800.0
2005-04-07 12:40:00,34.27,34.3,34.24,34.24,25400.0,30.2865,30.313,30.26,30.26,25400.0
2005-04-07 12:45:00,34.24,34.24,34.2,34.2,4600.0,30.26,30.26,30.2246,30.2246,4600.0
2005-04-07 12:50:00,34.2,34.24,34.19,34.24,3700.0,30.2246,30.26,30.2158,30.26,3700.0
2005-04-07 12:55:00,34.26,34.27,34.24,34.24,3800.0,30.2776,30.2865,30.26,30.26,3800.0
2005-04-07 13:00:00,34.24,34.24,34.19,34.2,9000.0,30.26,30.26,30.2158,30.2246,9000.0
2005-04-07 13:05:00,34.2,34.21,34.16,34.16,10900.0,30.2246,30.2334,30.1893,30.1893,10900.0
2005-04-07 13:10:00,34.16,34.22,34.16,34.19,5400.0,30.1893,30.2423,30.1893,30.2158,5400.0
2005-04-07 13:15:00,34.2,34.22,34.19,34.2,4400.0,30.2246,30.2423,30.2158,30.2246,4400.0
2005-04-07 13:20:00,34.21,34.23,34.2,34.22,6100.0,30.2334,30.2511,30.2246,30.2423,6100.0
2005-04-07 13:25:00,34.23,34.23,34.19,34.22,2600.0,30.2511,30.2511,30.2158,30.2423,2600.0
2005-04-07 13:30:00,34.22,34.22,34.2,34.21,6900.0,30.2423,30.2423,30.2246,30.2334,6900.0
2005-04-07 13:35:00,34.2,34.21,34.17,34.18,9000.0,30.2246,30.2334,30.1981,30.2069,9000.0
2005-04-07 13:40:00,34.18,34.2,34.15,34.15,12300.0,30.2069,30.2246,30.1804,30.1804,12300.0
2005-04-07 13:45:00,34.16,34.16,34.14,34.15,8700.0,30.1893,30.1893,30.1716,30.1804,8700.0
2005-04-07 13:50:00,34.15,34.24,34.15,34.21,11200.0,30.1804,30.26,30.1804,30.2334,11200.0
2005-04-07 13:55:00,34.22,34.22,34.15,34.17,7600.0,30.2423,30.2423,30.1804,30.1981,7600.0
2005-04-07 14:00:00,34.19,34.23,34.19,34.22,6200.0,30.2158,30.2511,30.2158,30.2423,6200.0
2005-04-07 14:05:00,34.22,34.22,34.2,34.2,12900.0,30.2423,30.2423,30.2246,30.2246,12900.0
2005-04-07 14:10:00,34.21,34.29,34.21,34.25,10900.0,30.2334,30.3041,30.2334,30.2688,10900.0
2005-04-07 14:15:00,34.26,34.3,34.23,34.3,13000.0,30.2776,30.313,30.2511,30.313,13000.0
2005-04-07 14:20:00,34.29,34.33,34.29,34.3,14900.0,30.3041,30.3395,30.3041,30.313,14900.0
2005-04-07 14:25:00,34.3,34.3,34.25,34.26,6700.0,30.313,30.313,30.2688,30.2776,6700.0
2005-04-07 14:30:00,34.26,34.36,34.26,34.36,8000.0,30.2776,30.366,30.2776,30.366,8000.0
2005-04-07 14:35:00,34.37,34.44,34.37,34.38,12400.0,30.3748,30.4367,30.3748,30.3837,12400.0
2005-04-07 14:40:00,34.36,34.38,34.35,34.36,3600.0,30.366,30.3837,30.3572,30.366,3600.0
2005-04-07 14:45:00,34.35,34.38,34.31,34.36,21200.0,30.3572,30.3837,30.3218,30.366,21200.0
2005-04-07 14:50:00,34.36,34.36,34.34,34.36,7400.0,30.366,30.366,30.3483,30.366,7400.0
2005-04-07 14:55:00,34.34,34.34,34.28,34.32,14700.0,30.3483,30.3483,30.2953,30.3307,14700.0
2005-04-07 15:00:00,34.31,34.38,34.31,34.35,19100.0,30.3218,30.3837,30.3218,30.3572,19100.0
2005-04-07 15:05:00,34.34,34.4,34.34,34.37,7200.0,30.3483,30.4014,30.3483,30.3748,7200.0
2005-04-07 15:10:00,34.37,34.38,34.31,34.31,12600.0,30.3748,30.3837,30.3218,30.3218,12600.0
2005-04-07 15:15:00,34.3,34.39,34.3,34.37,7800.0,30.313,30.3925,30.313,30.3748,7800.0
2005-04-07 15:20:00,34.38,34.41,34.36,34.39,17900.0,30.3837,30.4102,30.366,30.3925,17900.0
2005-04-07 15:25:00,34.42,34.47,34.41,34.45,27200.0,30.419,30.4632,30.4102,30.4455,27200.0
2005-04-07 15:30:00,34.46,34.46,34.39,34.41,13600.0,30.4544,30.4544,30.3925,30.4102,13600.0
2005-04-07 15:35:00,34.4,34.4,34.35,34.35,8000.0,30.4014,30.4014,30.3572,30.3572,8000.0
2005-04-07 15:40:00,34.35,34.35,34.31,34.32,15300.0,30.3572,30.3572,30.3218,30.3307,15300.0
2005-04-07 15:45:00,34.32,34.38,34.31,34.37,11100.0,30.3307,30.3837,30.3218,30.3748,11100.0
2005-04-07 15:50:00,34.37,34.45,34.37,34.44,17300.0,30.3748,30.4455,30.3748,30.4367,17300.0
2005-04-07 15:55:00,34.44,34.53,34.44,34.53,48500.0,30.4367,30.5162,30.4367,30.5162,48500.0
2005-04-08 09:30:00,34.6,34.6,34.46,34.52,13400.0,30.5781,30.5781,30.4544,30.5074,13400.0
2005-04-08 09:35:00,34.54,34.57,34.49,34.56,11000.0,30.5251,30.5516,30.4809,30.5428,11000.0
2005-04-08 09:40:00,34.56,34.56,34.45,34.51,8100.0,30.5428,30.5428,30.4455,30.4986,8100.0
2005-04-08 09:45:00,34.52,34.62,34.51,34.6,12100.0,30.5074,30.5958,30.4986,30.5781,12100.0
2005-04-08 09:50:00,34.61,34.61,34.56,34.6,11400.0,30.587,30.587,30.5428,30.5781,11400.0
2005-04-08 09:55:00,34.6,34.6,34.37,34.46,9500.0,30.5781,30.5781,30.3748,30.4544,9500.0
2005-04-08 10:00:00,34.47,34.47,34.43,34.43,6900.0,30.4632,30.4632,30.4279,30.4279,6900.0
2005-04-08 10:05:00,34.43,34.43,34.35,34.35,5100.0,30.4279,30.4279,30.3572,30.3572,5100.0
2005-04-08 10:10:00,34.37,34.37,34.34,34.35,3700.0,30.3748,30.3748,30.3483,30.3572,3700.0
2005-04-08 10:15:00,34.35,34.35,34.25,34.27,17000.0,30.3572,30.3572,30.2688,30.2865,17000.0
2005-04-08 10:20:00,34.29,34.34,34.29,34.34,3000.0,30.3041,30.3483,30.3041,30.3483,3000.0
2005-04-08 10:25:00,34.36,34.43,34.33,34.43,12400.0,30.366,30.4279,30.3395,30.4279,12400.0
2005-04-08 10:30:00,34.43,34.43,34.42,34.42,3800.0,30.4279,30.4279,30.419,30.419,3800.0
2005-04-08 10:35:00,34.42,34.42,34.35,34.36,8700.0,30.419,30.419,30.3572,30.366,8700.0
2005-04-08 10:40:00,34.36,34.36,34.33,34.33,2000.0,30.366,30.366,30.3395,30.3395,2000.0
2005-04-08 10:45:00,34.31,34.31,34.27,34.27,6100.0,30.3218,30.3218,30.2865,30.2865,6100.0
2005-04-08 10:50:00,34.27,34.3,34.26,34.27,5000.0,30.2865,30.313,30.2776,30.2865,5000.0
2005-04-08 10:55:00,34.26,34.28,34.26,34.27,4500.0,30.2776,30.2953,30.2776,30.2865,4500.0
2005-04-08 11:00:00,34.26,34.26,34.22,34.23,9900.0,30.2776,30.2776,30.2423,30.2511,9900.0
2005-04-08 11:05:00,34.22,34.24,34.2,34.22,6700.0,30.2423,30.26,30.2246,30.2423,6700.0
2005-04-08 11:10:00,34.22,34.3,34.22,34.29,4300.0,30.2423,30.313,30.2423,30.3041,4300.0
2005-04-08 11:15:00,34.29,34.5,34.29,34.39,37000.0,30.3041,30.4897,30.3041,30.3925,37000.0
2005-04-08 11:20:00,34.38,34.42,34.38,34.42,13800.0,30.3837,30.419,30.3837,30.419,13800.0
2005-04-08 11:25:00,34.42,34.43,34.42,34.42,5500.0,30.419,30.4279,30.419,30.419,5500.0
2005-04-08 11:30:00,34.41,34.41,34.4,34.4,7300.0,30.4102,30.4102,30.4014,30.4014,7300.0
2005-04-08 11:35:00,34.41,34.45,34.41,34.44,4800.0,30.4102,30.4455,30.4102,30.4367,4800.0
2005-04-08 11:40:00,34.42,34.42,34.4,34.4,6200.0,30.419,30.419,30.4014,30.4014,6200.0
2005-04-08 11:45:00,34.39,34.39,34.32,34.35,7700.0,30.3925,30.3925,30.3307,30.3572,7700.0
2005-04-08 11:50:00,34.34,34.37,34.33,34.34,3500.0,30.3483,30.3748,30.3395,30.3483,3500.0
2005-04-08 11:55:00,34.32,34.34,34.32,34.33,4700.0,30.3307,30.3483,30.3307,30.3395,4700.0
2005-04-08 12:00:00,34.33,34.43,34.33,34.43,8100.0,30.3395,30.4279,30.3395,30.4279,8100.0
2005-04-08 12:05:00,34.44,34.47,34.44,34.47,4100.0,30.4367,30.4632,30.4367,30.4632,4100.0
2005-04-08 12:10:00,34.48,34.5,34.45,34.45,6500.0,30.4721,30.4897,30.4455,30.4455,6500.0
2005-04-08 12:15:00,34.44,34.45,34.42,34.45,17600.0,30.4367,30.4455,30.419,30.4455,17600.0
2005-04-08 12:20:00,34.45,34.45,34.43,34.45,3400.0,30.4455,30.4455,30.4279,30.4455,3400.0
2005-04-08 12:25:00,34.44,34.49,34.44,34.47,10600.0,30.4367,30.4809,30.4367,30.4632,10600.0
2005-04-08 12:30:00,34.45,34.45,34.37,34.37,5700.0,30.4455,30.4455,30.3748,30.3748,5700.0
2005-04-08 12:35:00,34.37,34.37,34.35,34.37,7800.0,30.3748,30.3748,30.3572,30.3748,7800.0
2005-04-08 12:40:00,34.37,34.38,34.36,34.37,6300.0,30.3748,30.3837,30.366,30.3748,6300.0
2005-04-08 12:45:00,34.37,34.37,34.34,34.34,2300.0,30.3748,30.3748,30.3483,30.3483,2300.0
2005-04-08 12:50:00,34.3,34.31,34.28,34.28,1700.0,30.313,30.3218,30.2953,30.2953,1700.0
2005-04-08 12:55:00,34.26,34.27,34.24,34.25,5100.0,30.2776,30.2865,30.26,30.2688,5100.0
2005-04-08 13:00:00,34.26,34.28,34.24,34.28,11300.0,30.2776,30.2953,30.26,30.2953,11300.0
2005-04-08 13:05:00,34.27,34.29,34.27,34.27,3900.0,30.2865,30.3041,30.2865,30.2865,3900.0
2005-04-08 13:10:00,34.27,34.35,34.27,34.33,3000.0,30.2865,30.3572,30.2865,30.3395,3000.0
2005-04-08 13:15:00,34.31,34.31,34.23,34.25,4000.0,30.3218,30.3218,30.2511,30.2688,4000.0
2005-04-08 13:20:00,34.26,34.29,34.26,34.28,5200.0,30.2776,30.3041,30.2776,30.2953,5200.0
2005-04-08 13:25:00,34.27,34.3,34.24,34.28,3900.0,30.2865,30.313,30.26,30.2953,3900.0
2005-04-08 13:30:00,34.27,34.29,34.25,34.27,6800.0,30.2865,30.3041,30.2688,30.2865,6800.0
2005-04-08 13:35:00,34.26,34.29,34.25,34.29,3700.0,30.2776,30.3041,30.2688,30.3041,3700.0
2005-04-08 13:40:00,34.3,34.3,34.29,34.29,4900.0,30.313,30.313,30.3041,30.3041,4900.0
2005-04-08 13:45:00,34.29,34.3,34.29,34.3,6100.0,30.3041,30.313,30.3041,30.313,6100.0
2005-04-08 13:50:00,34.3,34.3,34.26,34.26,8000.0,30.313,30.313,30.2776,30.2776,8000.0
2005-04-08 13:55:00,34.27,34.3,34.26,34.29,9900.0,30.2865,30.313,30.2776,30.3041,9900.0
2005-04-08 14:00:00,34.28,34.28,34.23,34.24,6400.0,30.2953,30.2953,30.2511,30.26,6400.0
2005-04-08 14:05:00,34.24,34.25,34.23,34.25,25400.0,30.26,30.2688,30.2511,30.2688,25400.0
2005-04-08 14:10:00,34.24,34.24,34.2,34.22,3300.0,30.26,30.26,30.2246,30.2423,3300.0
2005-04-08 14:15:00,34.21,34.21,34.17,34.17,7400.0,30.2334,30.2334,30.1981,30.1981,7400.0
2005-04-08 14:20:00,34.17,34.18,34.16,34.16,5200.0,30.1981,30.2069,30.1893,30.1893,5200.0
2005-04-08 14:25:00,34.16,34.16,34.14,34.15,4400.0,30.1893,30.1893,30.1716,30.1804,4400.0
2005-04-08 14:30:00,34.15,34.18,34.15,34.17,11800.0,30.1804,30.2069,30.1804,30.1981,11800.0
2005-04-08 14:35:00,34.16,34.16,34.11,34.11,5200.0,30.1893,30.1893,30.1451,30.1451,5200.0
2005-04-08 14:40:00,34.09,34.09,34.05,34.05,4900.0,30.1274,30.1274,30.092,30.092,4900.0
2005-04-08 14:45:00,34.05,34.07,34.04,34.07,4900.0,30.092,30.1097,30.0832,30.1097,4900.0
2005-04-08 14:50:00,34.08,34.1,34.08,34.09,9000.0,30.1186,30.1362,30.1186,30.1274,9000.0
2005-04-08 14:55:00,34.09,34.1,34.06,34.07,4400.0,30.1274,30.1362,30.1009,30.1097,4400.0
2005-04-08 15:00:00,34.06,34.06,33.98,34.01,6600.0,30.1009,30.1009,30.0302,30.0567,6600.0
2005-04-08 15:05:00,34.01,34.04,34.0,34.04,2400.0,30.0567,30.0832,30.0479,30.0832,2400.0
2005-04-08 15:10:00,34.04,34.06,34.0,34.01,7900.0,30.0832,30.1009,30.0479,30.0567,7900.0
2005-04-08 15:15:00,34.0,34.04,34.0,34.02,10100.0,30.0479,30.0832,30.0479,30.0655,10100.0
2005-04-08 15:20:00,34.01,34.03,33.99,34.03,9800.0,30.0567,30.0744,30.039,30.0744,9800.0
2005-04-08 15:25:00,34.01,34.01,33.97,33.97,10900.0,30.0567,30.0567,30.0213,30.0213,10900.0
2005-04-08 15:30:00,33.96,33.98,33.93,33.98,27300.0,30.0125,30.0302,29.986,30.0302,27300.0
2005-04-08 15:35:00,34.0,34.02,34.0,34.02,8100.0,30.0479,30.0655,30.0479,30.0655,8100.0
2005-04-08 15:40:00,34.02,34.1,34.02,34.1,13000.0,30.0655,30.1362,30.0655,30.1362,13000.0
2005-04-08 15:45:00,34.11,34.12,34.1,34.11,10100.0,30.1451,30.1539,30.1362,30.1451,10100.0
2005-04-08 15:50:00,34.1,34.15,34.09,34.14,27800.0,30.1362,30.1804,30.1274,30.1716,27800.0
2005-04-08 15:55:00,34.14,34.15,34.11,34.11,32000.0,30.1716,30.1804,30.1451,30.1451,32000.0
2005-04-11 09:30:00,34.02,34.08,34.02,34.08,13600.0,30.0655,30.1186,30.0655,30.1186,13600.0
2005-04-11 09:35:00,34.1,34.1,34.08,34.08,6000.0,30.1362,30.1362,30.1186,30.1186,6000.0
2005-04-11 09:40:00,34.05,34.06,33.9,33.97,25800.0,30.092,30.1009,29.9595,30.0213,25800.0
2005-04-11 09:45:00,33.93,34.05,33.92,34.01,13300.0,29.986,30.092,29.9772,30.0567,13300.0
2005-04-11 09:50:00,34.05,34.05,33.92,34.0,14200.0,30.092,30.092,29.9772,30.0479,14200.0
2005-04-11 09:55:00,34.0,34.05,33.93,33.93,2800.0,30.0479,30.092,29.986,29.986,2800.0
2005-04-11 10:00:00,33.94,33.94,33.8,33.9,18600.0,29.9948,29.9948,29.8711,29.9595,18600.0
2005-04-11 10:05:00,33.9,33.91,33.88,33.9,11400.0,29.9595,29.9683,29.9418,29.9595,11400.0
2005-04-11 10:10:00,33.9,33.93,33.88,33.91,8700.0,29.9595,29.986,29.9418,29.9683,8700.0
2005-04-11 10:15:00,33.9,33.91,33.86,33.86,6100.0,29.9595,29.9683,29.9241,29.9241,6100.0
2005-04-11 10:20:00,33.87,33.91,33.68,33.91,9500.0,29.933,29.9683,29.7651,29.9683,9500.0
2005-04-11 10:25:00,33.91,33.98,33.91,33.97,6800.0,29.9683,30.0302,29.9683,30.0213,6800.0
2005-04-11 10:30:00,34.0,34.08,33.99,34.06,226000.0,30.0479,30.1186,30.039,30.1009,226000.0
2005-04-11 10:35:00,34.06,34.17,34.06,34.15,5000.0,30.1009,30.1981,30.1009,30.1804,5000.0
2005-04-11 10:40:00,34.14,34.15,34.1,34.15,3800.0,30.1716,30.1804,30.1362,30.1804,3800.0
2005-04-11 10:45:00,34.12,34.14,34.1,34.1,1400.0,30.1539,30.1716,30.1362,30.1362,1400.0
2005-04-11 10:50:00,34.05,34.05,34.02,34.02,3300.0,30.092,30.092,30.0655,30.0655,3300.0
2005-04-11 10:55:00,34.01,34.08,34.01,34.07,4400.0,30.0567,30.1186,30.0567,30.1097,4400.0
2005-04-11 11:00:00,34.07,34.09,34.07,34.09,2800.0,30.1097,30.1274,30.1097,30.1274,2800.0
2005-04-11 11:05:00,34.13,34.13,34.09,34.09,2700.0,30.1627,30.1627,30.1274,30.1274,2700.0
2005-04-11 11:10:00,34.06,34.1,34.06,34.07,1500.0,30.1009,30.1362,30.1009,30.1097,1500.0
2005-04-11 11:15:00,34.08,34.1,34.08,34.08,12700.0,30.1186,30.1362,30.1186,30.1186,12700.0
2005-04-11 11:20:00,34.09,34.15,34.07,34.13,4300.0,30.1274,30.1804,30.1097,30.1627,4300.0
2005-04-11 11:25:00,34.12,34.14,34.12,34.14,2000.0,30.1539,30.1716,30.1539,30.1716,2000.0
2005-04-11 11:30:00,34.14,34.14,34.1,34.11,30500.0,30.1716,30.1716,30.1362,30.1451,30500.0
2005-04-11 11:35:00,34.13,34.15,34.13,34.14,2400.0,30.1627,30.1804,30.1627,30.1716,2400.0
2005-04-11 11:40:00,34.14,34.17,34.14,34.16,4300.0,30.1716,30.1981,30.1716,30.1893,4300.0
2005-04-11 11:45:00,34.16,34.17,34.13,34.13,2400.0,30.1893,30.1981,30.1627,30.1627,2400.0
2005-04-11 11:50:00,34.13,34.15,34.12,34.14,2700.0,30.1627,30.1804,30.1539,30.1716,2700.0
2005-04-11 11:55:00,34.14,34.15,34.14,34.14,3100.0,30.1716,30.1804,30.1716,30.1716,3100.0
2005-04-11 12:00:00,34.15,34.23,34.15,34.22,89900.0,30.1804,30.2511,30.1804,30.2423,89900.0
2005-04-11 12:05:00,34.22,34.22,34.19,34.21,1200.0,30.2423,30.2423,30.2158,30.2334,1200.0
2005-04-11 12:10:00,34.21,34.22,34.21,34.21,1400.0,30.2334,30.2423,30.2334,30.2334,1400.0
2005-04-11 12:15:00,34.21,34.21,34.2,34.2,200.0,30.2334,30.2334,30.2246,30.2246,200.0
2005-04-11 12:20:00,34.2,34.2,34.19,34.19,300.0,30.2246,30.2246,30.2158,30.2158,300.0
2005-04-11 12:25:00,34.19,34.24,34.18,34.24,3400.0,30.2158,30.26,30.2069,30.26,3400.0
2005-04-11 12:30:00,34.24,34.27,34.24,34.26,8700.0,30.26,30.2865,30.26,30.2776,8700.0
2005-04-11 12:35:00,34.26,34.27,34.24,34.24,4100.0,30.2776,30.2865,30.26,30.26,4100.0
2005-04-11 12:40:00,34.24,34.24,34.2,34.21,2200.0,30.26,30.26,30.2246,30.2334,2200.0
2005-04-11 12:45:00,34.21,34.25,34.21,34.23,1800.0,30.2334,30.2688,30.2334,30.2511,1800.0
2005-04-11 12:50:00,34.22,34.23,34.21,34.21,3600.0,30.2423,30.2511,30.2334,30.2334,3600.0
2005-04-11 12:55:00,34.22,34.25,34.22,34.25,1700.0,30.2423,30.2688,30.2423,30.2688,1700.0
2005-04-11 13:00:00,34.24,34.31,34.24,34.3,8500.0,30.26,30.3218,30.26,30.313,8500.0
2005-04-11 13:05:00,34.31,34.31,34.29,34.29,4100.0,30.3218,30.3218,30.3041,30.3041,4100.0
2005-04-11 13:10:00,34.3,34.31,34.29,34.29,3500.0,30.313,30.3218,30.3041,30.3041,3500.0
2005-04-11 13:15:00,34.28,34.32,34.27,34.32,3800.0,30.2953,30.3307,30.2865,30.3307,3800.0
2005-04-11 13:20:00,34.31,34.32,34.29,34.3,7600.0,30.3218,30.3307,30.3041,30.313,7600.0
2005-04-11 13:25:00,34.3,34.31,34.29,34.3,3800.0,30.313,30.3218,30.3041,30.313,3800.0
2005-04-11 13:30:00,34.28,34.33,34.26,34.33,6500.0,30.2953,30.3395,30.2776,30.3395,6500.0
2005-04-11 13:35:00,34.31,34.32,34.3,34.32,2600.0,30.3218,30.3307,30.313,30.3307,2600.0
2005-04-11 13:40:00,34.3,34.3,34.28,34.28,1500.0,30.313,30.313,30.2953,30.2953,1500.0
2005-04-11 13:45:00,34.28,34.29,34.26,34.27,13000.0,30.2953,30.3041,30.2776,30.2865,13000.0
2005-04-11 13:50:00,34.25,34.26,34.18,34.18,10600.0,30.2688,30.2776,30.2069,30.2069,10600.0
2005-04-11 13:55:00,34.19,34.2,34.16,34.16,2500.0,30.2158,30.2246,30.1893,30.1893,2500.0
2005-04-11 14:00:00,34.15,34.16,34.15,34.15,4000.0,30.1804,30.1893,30.1804,30.1804,4000.0
2005-04-11 14:05:00,34.16,34.22,34.16,34.22,9700.0,30.1893,30.2423,30.1893,30.2423,9700.0
2005-04-11 14:10:00,34.22,34.22,34.18,34.18,4700.0,30.2423,30.2423,30.2069,30.2069,4700.0
2005-04-11 14:15:00,34.18,34.18,34.18,34.18,300.0,30.2069,30.2069,30.2069,30.2069,300.0
2005-04-11 14:20:00,34.18,34.24,34.18,34.22,17900.0,30.2069,30.26,30.2069,30.2423,17900.0
2005-04-11 14:25:00,34.2,34.2,34.12,34.12,5300.0,30.2246,30.2246,30.1539,30.1539,5300.0
2005-04-11 14:30:00,34.12,34.16,34.11,34.14,9100.0,30.1539,30.1893,30.1451,30.1716,9100.0
2005-04-11 14:35:00,34.13,34.13,34.09,34.09,3500.0,30.1627,30.1627,30.1274,30.1274,3500.0
2005-04-11 14:40:00,34.09,34.1,34.04,34.06,16800.0,30.1274,30.1362,30.0832,30.1009,16800.0
2005-04-11 14:45:00,34.06,34.1,34.06,34.08,10200.0,30.1009,30.1362,30.1009,30.1186,10200.0
2005-04-11 14:50:00,34.08,34.1,34.07,34.1,15800.0,30.1186,30.1362,30.1097,30.1362,15800.0
2005-04-11 14:55:00,34.09,34.1,34.06,34.1,9200.0,30.1274,30.1362,30.1009,30.1362,9200.0
2005-04-11 15:00:00,34.09,34.1,34.02,34.02,11300.0,30.1274,30.1362,30.0655,30.0655,11300.0
2005-04-11 15:05:00,34.02,34.07,34.02,34.06,6400.0,30.0655,30.1097,30.0655,30.1009,6400.0
2005-04-11 15:10:00,34.06,34.06,34.04,34.06,5200.0,30.1009,30.1009,30.0832,30.1009,5200.0
2005-04-11 15:15:00,34.06,34.06,34.04,34.05,1700.0,30.1009,30.1009,30.0832,30.092,1700.0
2005-04-11 15:20:00,34.05,34.05,34.04,34.05,1200.0,30.092,30.092,30.0832,30.092,1200.0
2005-04-11 15:25:00,34.04,34.05,34.0,34.0,5300.0,30.0832,30.092,30.0479,30.0479,5300.0
2005-04-11 15:30:00,34.0,34.0,33.94,33.96,23700.0,30.0479,30.0479,29.9948,30.0125,23700.0
2005-04-11 15:35:00,33.95,34.0,33.95,33.99,7500.0,30.0037,30.0479,30.0037,30.039,7500.0
2005-04-11 15:40:00,33.99,34.0,33.98,33.99,11300.0,30.039,30.0479,30.0302,30.039,11300.0
2005-04-11 15:45:00,33.99,34.03,33.99,33.99,14500.0,30.039,30.0744,30.039,30.039,14500.0
2005-04-11 15:50:00,34.0,34.0,33.99,33.99,46000.0,30.0479,30.0479,30.039,30.039,46000.0
2005-04-11 15:55:00,34.0,34.05,33.99,34.04,16800.0,30.0479,30.092,30.039,30.0832,16800.0
2005-04-12 09:35:00,33.8,33.99,33.75,33.88,20200.0,29.8711,30.039,29.8269,29.9418,20200.0
2005-04-12 09:40:00,33.92,33.92,33.77,33.79,8500.0,29.9772,29.9772,29.8446,29.8623,8500.0
2005-04-12 09:45:00,33.8,33.83,33.66,33.69,43600.0,29.8711,29.8976,29.7474,29.7739,43600.0
2005-04-12 09:50:00,33.7,33.71,33.61,33.62,10700.0,29.7827,29.7916,29.7032,29.712,10700.0
2005-04-12 09:55:00,33.65,33.65,33.53,33.53,8400.0,29.7385,29.7385,29.6325,29.6325,8400.0
2005-04-12 10:00:00,33.53,33.66,33.51,33.66,13200.0,29.6325,29.7474,29.6148,29.7474,13200.0
2005-04-12 10:05:00,33.62,33.62,33.5,33.55,11500.0,29.712,29.712,29.606,29.6502,11500.0
2005-04-12 10:10:00,33.55,33.59,33.52,33.53,5800.0,29.6502,29.6855,29.6237,29.6325,5800.0
2005-04-12 10:15:00,33.53,33.56,33.51,33.53,10200.0,29.6325,29.659,29.6148,29.6325,10200.0
2005-04-12 10:20:00,33.54,33.54,33.45,33.48,7900.0,29.6413,29.6413,29.5618,29.5883,7900.0
2005-04-12 10:25:00,33.48,33.52,33.44,33.52,6100.0,29.5883,29.6237,29.553,29.6237,6100.0
2005-04-12 10:30:00,33.5,33.5,33.35,33.35,8500.0,29.606,29.606,29.4734,29.4734,8500.0
2005-04-12 10:35:00,33.35,33.41,33.33,33.36,13700.0,29.4734,29.5264,29.4557,29.4822,13700.0
2005-04-12 10:40:00,33.36,33.39,33.33,33.37,9000.0,29.4822,29.5088,29.4557,29.4911,9000.0
2005-04-12 10:45:00,33.35,33.38,33.33,33.34,9900.0,29.4734,29.4999,29.4557,29.4646,9900.0
2005-04-12 10:50:00,33.35,33.4,33.34,33.37,9500.0,29.4734,29.5176,29.4646,29.4911,9500.0
2005-04-12 10:55:00,33.38,33.39,33.35,33.39,2200.0,29.4999,29.5088,29.4734,29.5088,2200.0
2005-04-12 11:00:00,33.34,33.34,33.3,33.3,5600.0,29.4646,29.4646,29.4292,29.4292,5600.0
2005-04-12 11:05:00,33.28,33.29,33.26,33.28,15600.0,29.4115,29.4204,29.3939,29.4115,15600.0
2005-04-12 11:10:00,33.27,33.3,33.27,33.3,15500.0,29.4027,29.4292,29.4027,29.4292,15500.0
2005-04-12 11:15:00,33.3,33.33,33.27,33.33,4200.0,29.4292,29.4557,29.4027,29.4557,4200.0
2005-04-12 11:20:00,33.33,33.37,33.33,33.36,4400.0,29.4557,29.4911,29.4557,29.4822,4400.0
2005-04-12 11:25:00,33.36,33.37,33.36,33.36,2500.0,29.4822,29.4911,29.4822,29.4822,2500.0
2005-04-12 11:30:00,33.36,33.41,33.36,33.4,1900.0,29.4822,29.5264,29.4822,29.5176,1900.0
2005-04-12 11:35:00,33.4,33.43,33.4,33.43,3000.0,29.5176,29.5441,29.5176,29.5441,3000.0
2005-04-12 11:40:00,33.43,33.5,33.43,33.49,2100.0,29.5441,29.606,29.5441,29.5971,2100.0
2005-04-12 11:45:00,33.47,33.52,33.45,33.52,4600.0,29.5795,29.6237,29.5618,29.6237,4600.0
2005-04-12 11:50:00,33.53,33.53,33.4,33.41,6100.0,29.6325,29.6325,29.5176,29.5264,6100.0
2005-04-12 11:55:00,33.41,33.43,33.38,33.43,5100.0,29.5264,29.5441,29.4999,29.5441,5100.0
2005-04-12 12:00:00,33.42,33.43,33.41,33.42,3500.0,29.5353,29.5441,29.5264,29.5353,3500.0
2005-04-12 12:05:00,33.42,33.45,33.42,33.45,2500.0,29.5353,29.5618,29.5353,29.5618,2500.0
2005-04-12 12:10:00,33.46,33.62,33.46,33.52,4100.0,29.5706,29.712,29.5706,29.6237,4100.0
2005-04-12 12:15:00,33.53,33.53,33.52,33.53,600.0,29.6325,29.6325,29.6237,29.6325,600.0
2005-04-12 12:20:00,33.51,33.51,33.49,33.5,2400.0,29.6148,29.6148,29.5971,29.606,2400.0
2005-04-12 12:25:00,33.5,33.5,33.48,33.48,300.0,29.606,29.606,29.5883,29.5883,300.0
2005-04-12 12:30:00,33.47,33.47,33.44,33.44,500.0,29.5795,29.5795,29.553,29.553,500.0
2005-04-12 12:35:00,33.44,33.45,33.43,33.43,5600.0,29.553,29.5618,29.5441,29.5441,5600.0
2005-04-12 12:40:00,33.42,33.45,33.4,33.45,4400.0,29.5353,29.5618,29.5176,29.5618,4400.0
2005-04-12 12:45:00,33.43,33.5,33.42,33.5,3000.0,29.5441,29.606,29.5353,29.606,3000.0
2005-04-12 12:50:00,33.5,33.5,33.47,33.5,1200.0,29.606,29.606,29.5795,29.606,1200.0
2005-04-12 12:55:00,33.5,33.5,33.5,33.5,0.0,29.606,29.606,29.606,29.606,0.0
2005-04-12 13:00:00,33.46,33.46,33.44,33.46,2400.0,29.5706,29.5706,29.553,29.5706,2400.0
2005-04-12 13:05:00,33.46,33.46,33.41,33.45,5400.0,29.5706,29.5706,29.5264,29.5618,5400.0
2005-04-12 13:10:00,33.45,33.49,33.45,33.49,3900.0,29.5618,29.5971,29.5618,29.5971,3900.0
2005-04-12 13:15:00,33.47,33.49,33.46,33.46,2500.0,29.5795,29.5971,29.5706,29.5706,2500.0
2005-04-12 13:20:00,33.46,33.5,33.45,33.5,2300.0,29.5706,29.606,29.5618,29.606,2300.0
2005-04-12 13:25:00,33.52,33.54,33.52,33.53,1300.0,29.6237,29.6413,29.6237,29.6325,1300.0
2005-04-12 13:30:00,33.53,33.53,33.49,33.5,1600.0,29.6325,29.6325,29.5971,29.606,1600.0
2005-04-12 13:35:00,33.49,33.55,33.45,33.55,3600.0,29.5971,29.6502,29.5618,29.6502,3600.0
2005-04-12 13:40:00,33.55,33.55,33.52,33.53,1100.0,29.6502,29.6502,29.6237,29.6325,1100.0
2005-04-12 13:45:00,33.51,33.53,33.48,33.53,3000.0,29.6148,29.6325,29.5883,29.6325,3000.0
2005-04-12 13:50:00,33.54,33.61,33.54,33.61,3400.0,29.6413,29.7032,29.6413,29.7032,3400.0
2005-04-12 13:55:00,33.6,33.61,33.57,33.59,7800.0,29.6944,29.7032,29.6678,29.6855,7800.0
2005-04-12 14:00:00,33.6,33.67,33.52,33.67,14900.0,29.6944,29.7562,29.6237,29.7562,14900.0
2005-04-12 14:05:00,33.67,33.73,33.59,33.73,6700.0,29.7562,29.8092,29.6855,29.8092,6700.0
2005-04-12 14:10:00,33.73,33.85,33.73,33.81,11300.0,29.8092,29.9153,29.8092,29.8799,11300.0
2005-04-12 14:15:00,33.78,33.91,33.77,33.91,11000.0,29.8534,29.9683,29.8446,29.9683,11000.0
2005-04-12 14:20:00,33.89,33.97,33.88,33.9,8800.0,29.9506,30.0213,29.9418,29.9595,8800.0
2005-04-12 14:25:00,33.88,33.96,33.85,33.87,8800.0,29.9418,30.0125,29.9153,29.933,8800.0
2005-04-12 14:30:00,33.89,33.9,33.82,33.84,4100.0,29.9506,29.9595,29.8888,29.9065,4100.0
2005-04-12 14:35:00,33.83,33.89,33.82,33.88,7100.0,29.8976,29.9506,29.8888,29.9418,7100.0
2005-04-12 14:40:00,33.89,33.98,33.82,33.96,7900.0,29.9506,30.0302,29.8888,30.0125,7900.0
2005-04-12 14:45:00,33.93,34.04,33.93,34.04,6300.0,29.986,30.0832,29.986,30.0832,6300.0
2005-04-12 14:50:00,34.06,34.06,34.02,34.03,7600.0,30.1009,30.1009,30.0655,30.0744,7600.0
2005-04-12 14:55:00,34.03,34.14,34.03,34.05,16300.0,30.0744,30.1716,30.0744,30.092,16300.0
2005-04-12 15:00:00,34.03,34.18,34.03,34.14,18900.0,30.0744,30.2069,30.0744,30.1716,18900.0
2005-04-12 15:05:00,34.12,34.12,34.06,34.09,6400.0,30.1539,30.1539,30.1009,30.1274,6400.0
2005-04-12 15:10:00,34.09,34.09,33.99,33.99,8900.0,30.1274,30.1274,30.039,30.039,8900.0
2005-04-12 15:15:00,33.99,34.04,33.94,34.04,17500.0,30.039,30.0832,29.9948,30.0832,17500.0
2005-04-12 15:20:00,34.05,34.05,34.0,34.0,4300.0,30.092,30.092,30.0479,30.0479,4300.0
2005-04-12 15:25:00,34.0,34.05,34.0,34.04,7400.0,30.0479,30.092,30.0479,30.0832,7400.0
2005-04-12 15:30:00,34.05,34.16,34.03,34.13,34200.0,30.092,30.1893,30.0744,30.1627,34200.0
2005-04-12 15:35:00,34.13,34.15,34.12,34.13,18800.0,30.1627,30.1804,30.1539,30.1627,18800.0
2005-04-12 15:40:00,34.12,34.13,34.1,34.1,16400.0,30.1539,30.1627,30.1362,30.1362,16400.0
2005-04-12 15:45:00,34.11,34.12,34.09,34.11,12300.0,30.1451,30.1539,30.1274,30.1451,12300.0
2005-04-12 15:50:00,34.1,34.14,34.1,34.1,17500.0,30.1362,30.1716,30.1362,30.1362,17500.0
2005-04-12 15:55:00,34.1,34.11,34.08,34.1,14000.0,30.1362,30.1451,30.1186,30.1362,14000.0
2005-04-13 09:35:00,34.09,34.09,33.95,34.06,10000.0,30.1274,30.1274,30.0037,30.1009,10000.0
2005-04-13 09:40:00,34.08,34.11,34.06,34.1,3800.0,30.1186,30.1451,30.1009,30.1362,3800.0
2005-04-13 09:45:00,34.1,34.16,34.07,34.07,100800.0,30.1362,30.1893,30.1097,30.1097,100800.0
2005-04-13 09:50:00,34.05,34.06,33.9,33.96,4800.0,30.092,30.1009,29.9595,30.0125,4800.0
2005-04-13 09:55:00,34.02,34.15,34.02,34.11,4900.0,30.0655,30.1804,30.0655,30.1451,4900.0
2005-04-13 10:00:00,34.14,34.2,34.02,34.02,46500.0,30.1716,30.2246,30.0655,30.0655,46500.0
2005-04-13 10:05:00,34.03,34.07,34.0,34.01,8600.0,30.0744,30.1097,30.0479,30.0567,8600.0
2005-04-13 10:10:00,34.02,34.04,34.0,34.04,7100.0,30.0655,30.0832,30.0479,30.0832,7100.0
2005-04-13 10:15:00,34.03,34.03,34.0,34.01,2000.0,30.0744,30.0744,30.0479,30.0567,2000.0
2005-04-13 10:20:00,34.02,34.05,34.02,34.04,2800.0,30.0655,30.092,30.0655,30.0832,2800.0
2005-04-13 10:25:00,34.03,34.05,34.02,34.03,4400.0,30.0744,30.092,30.0655,30.0744,4400.0
2005-04-13 10:30:00,34.03,34.18,34.03,34.13,9400.0,30.0744,30.2069,30.0744,30.1627,9400.0
2005-04-13 10:35:00,34.11,34.12,34.05,34.1,4900.0,30.1451,30.1539,30.092,30.1362,4900.0
2005-04-13 10:40:00,34.1,34.12,34.1,34.12,1600.0,30.1362,30.1539,30.1362,30.1539,1600.0
2005-04-13 10:45:00,34.11,34.11,34.04,34.04,2800.0,30.1451,30.1451,30.0832,30.0832,2800.0
2005-04-13 10:50:00,34.05,34.05,33.92,33.93,5500.0,30.092,30.092,29.9772,29.986,5500.0
2005-04-13 10:55:00,33.92,33.93,33.9,33.92,5100.0,29.9772,29.986,29.9595,29.9772,5100.0
2005-04-13 11:00:00,33.9,33.94,33.9,33.91,2600.0,29.9595,29.9948,29.9595,29.9683,2600.0
2005-04-13 11:05:00,33.92,33.94,33.87,33.93,18000.0,29.9772,29.9948,29.933,29.986,18000.0
2005-04-13 11:10:00,33.93,33.94,33.91,33.92,9900.0,29.986,29.9948,29.9683,29.9772,9900.0
2005-04-13 11:15:00,33.92,34.03,33.92,34.01,9300.0,29.9772,30.0744,29.9772,30.0567,9300.0
2005-04-13 11:20:00,34.0,34.0,33.97,33.99,2200.0,30.0479,30.0479,30.0213,30.039,2200.0
2005-04-13 11:25:00,34.0,34.0,33.87,33.93,8100.0,30.0479,30.0479,29.933,29.986,8100.0
2005-04-13 11:30:00,33.97,34.06,33.94,34.04,2800.0,30.0213,30.1009,29.9948,30.0832,2800.0
2005-04-13 11:35:00,34.08,34.11,34.05,34.09,6600.0,30.1186,30.1451,30.092,30.1274,6600.0
2005-04-13 11:40:00,34.1,34.22,34.1,34.21,6700.0,30.1362,30.2423,30.1362,30.2334,6700.0
2005-04-13 11:45:00,34.22,34.28,34.2,34.28,10600.0,30.2423,30.2953,30.2246,30.2953,10600.0
2005-04-13 11:50:00,34.26,34.27,34.24,34.25,10100.0,30.2776,30.2865,30.26,30.2688,10100.0
2005-04-13 11:55:00,34.21,34.31,34.15,34.19,9300.0,30.2334,30.3218,30.1804,30.2158,9300.0
2005-04-13 12:00:00,34.18,34.2,34.11,34.11,4700.0,30.2069,30.2246,30.1451,30.1451,4700.0
2005-04-13 12:05:00,34.11,34.13,34.1,34.11,7800.0,30.1451,30.1627,30.1362,30.1451,7800.0
2005-04-13 12:10:00,34.11,34.12,34.11,34.12,4900.0,30.1451,30.1539,30.1451,30.1539,4900.0
2005-04-13 12:15:00,34.1,34.17,34.1,34.12,6100.0,30.1362,30.1981,30.1362,30.1539,6100.0
2005-04-13 12:20:00,34.13,34.14,34.12,34.12,4800.0,30.1627,30.1716,30.1539,30.1539,4800.0
2005-04-13 12:25:00,34.13,34.16,34.12,34.16,3900.0,30.1627,30.1893,30.1539,30.1893,3900.0
2005-04-13 12:30:00,34.17,34.17,34.11,34.11,1900.0,30.1981,30.1981,30.1451,30.1451,1900.0
2005-04-13 12:35:00,34.12,34.17,34.11,34.17,3400.0,30.1539,30.1981,30.1451,30.1981,3400.0
2005-04-13 12:40:00,34.17,34.21,34.17,34.21,4600.0,30.1981,30.2334,30.1981,30.2334,4600.0
2005-04-13 12:45:00,34.23,34.23,34.22,34.22,5000.0,30.2511,30.2511,30.2423,30.2423,5000.0
2005-04-13 12:50:00,34.21,34.28,34.21,34.27,5300.0,30.2334,30.2953,30.2334,30.2865,5300.0
2005-04-13 12:55:00,34.27,34.32,34.27,34.32,5400.0,30.2865,30.3307,30.2865,30.3307,5400.0
2005-04-13 13:00:00,34.33,34.34,34.3,34.31,6100.0,30.3395,30.3483,30.313,30.3218,6100.0
2005-04-13 13:05:00,34.3,34.32,34.3,34.3,3600.0,30.313,30.3307,30.313,30.313,3600.0
2005-04-13 13:10:00,34.3,34.3,34.23,34.28,12500.0,30.313,30.313,30.2511,30.2953,12500.0
2005-04-13 13:15:00,34.28,34.28,34.24,34.26,6000.0,30.2953,30.2953,30.26,30.2776,6000.0
2005-04-13 13:20:00,34.27,34.27,34.22,34.22,6700.0,30.2865,30.2865,30.2423,30.2423,6700.0
2005-04-13 13:25:00,34.22,34.22,34.15,34.16,9200.0,30.2423,30.2423,30.1804,30.1893,9200.0
2005-04-13 13:30:00,34.16,34.17,34.12,34.17,6300.0,30.1893,30.1981,30.1539,30.1981,6300.0
2005-04-13 13:35:00,34.17,34.17,34.09,34.13,4200.0,30.1981,30.1981,30.1274,30.1627,4200.0
2005-04-13 13:40:00,34.13,34.14,34.11,34.11,3000.0,30.1627,30.1716,30.1451,30.1451,3000.0
2005-04-13 13:45:00,34.11,34.11,33.92,33.96,15300.0,30.1451,30.1451,29.9772,30.0125,15300.0
2005-04-13 13:50:00,33.96,33.98,33.93,33.96,14200.0,30.0125,30.0302,29.986,30.0125,14200.0
2005-04-13 13:55:00,33.98,33.98,33.97,33.98,14100.0,30.0302,30.0302,30.0213,30.0302,14100.0
2005-04-13 14:00:00,33.98,33.99,33.95,33.99,39500.0,30.0302,30.039,30.0037,30.039,39500.0
2005-04-13 14:05:00,33.99,34.02,33.97,34.02,3200.0,30.039,30.0655,30.0213,30.0655,3200.0
2005-04-13 14:10:00,34.03,34.03,33.96,33.97,5200.0,30.0744,30.0744,30.0125,30.0213,5200.0
2005-04-13 14:15:00,33.97,33.98,33.96,33.98,9200.0,30.0213,30.0302,30.0125,30.0302,9200.0
2005-04-13 14:20:00,33.98,33.99,33.98,33.98,3900.0,30.0302,30.039,30.0302,30.0302,3900.0
2005-04-13 14:25:00,33.99,34.0,33.97,34.0,31000.0,30.039,30.0479,30.0213,30.0479,31000.0
2005-04-13 14:30:00,34.0,34.0,33.97,33.97,6100.0,30.0479,30.0479,30.0213,30.0213,6100.0
2005-04-13 14:35:00,33.97,33.98,33.97,33.98,9100.0,30.0213,30.0302,30.0213,30.0302,9100.0
2005-04-13 14:40:00,33.98,34.02,33.98,34.02,10400.0,30.0302,30.0655,30.0302,30.0655,10400.0
2005-04-13 14:45:00,34.02,34.02,34.01,34.02,3300.0,30.0655,30.0655,30.0567,30.0655,3300.0
2005-04-13 14:50:00,34.01,34.02,33.95,33.96,14300.0,30.0567,30.0655,30.0037,30.0125,14300.0
2005-04-13 14:55:00,33.96,34.01,33.96,34.01,9300.0,30.0125,30.0567,30.0125,30.0567,9300.0
2005-04-13 15:00:00,34.0,34.02,33.96,34.0,12200.0,30.0479,30.0655,30.0125,30.0479,12200.0
2005-04-13 15:05:00,34.0,34.01,33.99,34.01,13000.0,30.0479,30.0567,30.039,30.0567,13000.0
2005-04-13 15:10:00,34.01,34.03,34.0,34.02,3200.0,30.0567,30.0744,30.0479,30.0655,3200.0
2005-04-13 15:15:00,34.02,34.02,34.0,34.0,6100.0,30.0655,30.0655,30.0479,30.0479,6100.0
2005-04-13 15:20:00,34.0,34.01,34.0,34.01,14800.0,30.0479,30.0567,30.0479,30.0567,14800.0
2005-04-13 15:25:00,34.01,34.02,34.01,34.02,10400.0,30.0567,30.0655,30.0567,30.0655,10400.0
2005-04-13 15:30:00,34.01,34.09,34.0,34.09,18900.0,30.0567,30.1274,30.0479,30.1274,18900.0
2005-04-13 15:35:00,34.08,34.1,34.03,34.03,6800.0,30.1186,30.1362,30.0744,30.0744,6800.0
2005-04-13 15:40:00,34.03,34.06,34.01,34.04,15500.0,30.0744,30.1009,30.0567,30.0832,15500.0
2005-04-13 15:45:00,34.04,34.12,34.04,34.11,19400.0,30.0832,30.1539,30.0832,30.1451,19400.0
2005-04-13 15:50:00,34.1,34.13,34.06,34.12,30100.0,30.1362,30.1627,30.1009,30.1539,30100.0
2005-04-13 15:55:00,34.12,34.12,34.05,34.06,56900.0,30.1539,30.1539,30.092,30.1009,56900.0
2005-04-14 09:30:00,34.06,34.06,33.78,33.81,46000.0,30.1009,30.1009,29.8534,29.8799,46000.0
2005-04-14 09:35:00,33.81,33.82,33.58,33.6,40300.0,29.8799,29.8888,29.6767,29.6944,40300.0
2005-04-14 09:40:00,33.59,33.62,33.28,33.32,55700.0,29.6855,29.712,29.4115,29.4469,55700.0
2005-04-14 09:45:00,33.31,33.4,33.15,33.24,60200.0,29.4381,29.5176,29.2967,29.3762,60200.0
2005-04-14 09:50:00,33.24,33.25,32.8,32.9,74900.0,29.3762,29.385,28.9873,29.0757,74900.0
2005-04-14 09:55:00,32.89,33.01,32.83,33.01,47000.0,29.0669,29.1729,29.0139,29.1729,47000.0
2005-04-14 10:00:00,33.0,33.09,32.96,33.05,52600.0,29.1641,29.2436,29.1287,29.2083,52600.0
2005-04-14 10:05:00,33.03,33.03,32.94,32.96,43200.0,29.1906,29.1906,29.1111,29.1287,43200.0
2005-04-14 10:10:00,32.95,32.96,32.76,32.76,17500.0,29.1199,29.1287,28.952,28.952,17500.0
2005-04-14 10:15:00,32.76,32.78,32.64,32.64,54100.0,28.952,28.9697,28.8459,28.8459,54100.0
2005-04-14 10:20:00,32.64,32.66,32.62,32.64,29100.0,28.8459,28.8636,28.8283,28.8459,29100.0
2005-04-14 10:25:00,32.62,32.64,32.46,32.47,57600.0,28.8283,28.8459,28.6869,28.6957,57600.0
2005-04-14 10:30:00,32.47,32.47,32.39,32.45,18100.0,28.6957,28.6957,28.625,28.678,18100.0
2005-04-14 10:35:00,32.45,32.49,32.44,32.46,13100.0,28.678,28.7134,28.6692,28.6869,13100.0
2005-04-14 10:40:00,32.46,32.55,32.46,32.55,40500.0,28.6869,28.7664,28.6869,28.7664,40500.0
2005-04-14 10:45:00,32.53,32.57,32.46,32.47,110400.0,28.7487,28.7841,28.6869,28.6957,110400.0
2005-04-14 10:50:00,32.47,32.53,32.47,32.53,26900.0,28.6957,28.7487,28.6957,28.7487,26900.0
2005-04-14 10:55:00,32.52,32.68,32.52,32.65,14600.0,28.7399,28.8813,28.7399,28.8548,14600.0
2005-04-14 11:00:00,32.63,32.67,32.63,32.66,49500.0,28.8371,28.8725,28.8371,28.8636,49500.0
2005-04-14 11:05:00,32.66,32.76,32.66,32.69,45100.0,28.8636,28.952,28.8636,28.8901,45100.0
2005-04-14 11:10:00,32.68,32.72,32.64,32.72,15300.0,28.8813,28.9166,28.8459,28.9166,15300.0
2005-04-14 11:15:00,32.73,32.78,32.58,32.58,23800.0,28.9255,28.9697,28.7929,28.7929,23800.0
2005-04-14 11:20:00,32.62,32.63,32.59,32.63,5000.0,28.8283,28.8371,28.8018,28.8371,5000.0
2005-04-14 11:25:00,32.63,32.72,32.63,32.72,8700.0,28.8371,28.9166,28.8371,28.9166,8700.0
2005-04-14 11:30:00,32.73,32.74,32.68,32.7,14600.0,28.9255,28.9343,28.8813,28.899,14600.0
2005-04-14 11:35:00,32.71,32.8,32.71,32.79,22300.0,28.9078,28.9873,28.9078,28.9785,22300.0
2005-04-14 11:40:00,32.79,32.8,32.73,32.8,10500.0,28.9785,28.9873,28.9255,28.9873,10500.0
2005-04-14 11:45:00,32.8,32.93,32.78,32.92,26900.0,28.9873,29.1022,28.9697,29.0934,26900.0
2005-04-14 11:50:00,32.93,32.94,32.89,32.9,45300.0,29.1022,29.1111,29.0669,29.0757,45300.0
2005-04-14 11:55:00,32.89,32.9,32.86,32.86,4400.0,29.0669,29.0757,29.0404,29.0404,4400.0
2005-04-14 12:00:00,32.86,32.86,32.79,32.8,7700.0,29.0404,29.0404,28.9785,28.9873,7700.0
2005-04-14 12:05:00,32.79,32.79,32.75,32.76,11900.0,28.9785,28.9785,28.9432,28.952,11900.0
2005-04-14 12:10:00,32.77,32.87,32.77,32.85,15600.0,28.9608,29.0492,28.9608,29.0315,15600.0
2005-04-14 12:15:00,32.86,32.86,32.83,32.84,5900.0,29.0404,29.0404,29.0139,29.0227,5900.0
2005-04-14 12:20:00,32.84,32.84,32.76,32.76,10200.0,29.0227,29.0227,28.952,28.952,10200.0
2005-04-14 12:25:00,32.77,32.78,32.75,32.75,37500.0,28.9608,28.9697,28.9432,28.9432,37500.0
2005-04-14 12:30:00,32.75,32.88,32.75,32.88,15200.0,28.9432,29.058,28.9432,29.058,15200.0
2005-04-14 12:35:00,32.88,32.94,32.88,32.94,11700.0,29.058,29.1111,29.058,29.1111,11700.0
2005-04-14 12:40:00,32.94,32.94,32.9,32.9,11300.0,29.1111,29.1111,29.0757,29.0757,11300.0
2005-04-14 12:45:00,32.9,32.9,32.79,32.83,20000.0,29.0757,29.0757,28.9785,29.0139,20000.0
2005-04-14 12:50:00,32.83,32.84,32.8,32.81,13200.0,29.0139,29.0227,28.9873,28.9962,13200.0
2005-04-14 12:55:00,32.81,32.81,32.76,32.77,9800.0,28.9962,28.9962,28.952,28.9608,9800.0
2005-04-14 13:00:00,32.75,32.76,32.75,32.76,21600.0,28.9432,28.952,28.9432,28.952,21600.0
2005-04-14 13:05:00,32.81,32.84,32.81,32.82,7500.0,28.9962,29.0227,28.9962,29.005,7500.0
2005-04-14 13:10:00,32.82,32.82,32.73,32.74,11700.0,29.005,29.005,28.9255,28.9343,11700.0
2005-04-14 13:15:00,32.74,32.74,32.63,32.63,9100.0,28.9343,28.9343,28.8371,28.8371,9100.0
2005-04-14 13:20:00,32.62,32.67,32.57,32.66,44600.0,28.8283,28.8725,28.7841,28.8636,44600.0
2005-04-14 13:25:00,32.67,32.71,32.58,32.58,19000.0,28.8725,28.9078,28.7929,28.7929,19000.0
2005-04-14 13:30:00,32.6,32.65,32.55,32.56,8100.0,28.8106,28.8548,28.7664,28.7752,8100.0
2005-04-14 13:35:00,32.59,32.72,32.58,32.72,9600.0,28.8018,28.9166,28.7929,28.9166,9600.0
2005-04-14 13:40:00,32.72,32.73,32.65,32.66,10700.0,28.9166,28.9255,28.8548,28.8636,10700.0
2005-04-14 13:45:00,32.66,32.67,32.62,32.63,9400.0,28.8636,28.8725,28.8283,28.8371,9400.0
2005-04-14 13:50:00,32.62,32.62,32.59,32.61,6200.0,28.8283,28.8283,28.8018,28.8194,6200.0
2005-04-14 13:55:00,32.59,32.66,32.59,32.66,7200.0,28.8018,28.8636,28.8018,28.8636,7200.0
2005-04-14 14:00:00,32.66,32.66,32.6,32.6,6800.0,28.8636,28.8636,28.8106,28.8106,6800.0
2005-04-14 14:05:00,32.6,32.66,32.6,32.65,5900.0,28.8106,28.8636,28.8106,28.8548,5900.0
2005-04-14 14:10:00,32.66,32.69,32.63,32.69,17500.0,28.8636,28.8901,28.8371,28.8901,17500.0
2005-04-14 14:15:00,32.69,32.74,32.65,32.73,16200.0,28.8901,28.9343,28.8548,28.9255,16200.0
2005-04-14 14:20:00,32.72,32.74,32.7,32.72,10700.0,28.9166,28.9343,28.899,28.9166,10700.0
2005-04-14 14:25:00,32.72,32.75,32.7,32.75,6600.0,28.9166,28.9432,28.899,28.9432,6600.0
2005-04-14 14:30:00,32.77,32.78,32.74,32.74,6800.0,28.9608,28.9697,28.9343,28.9343,6800.0
2005-04-14 14:35:00,32.74,32.75,32.74,32.74,13400.0,28.9343,28.9432,28.9343,28.9343,13400.0
2005-04-14 14:40:00,32.75,32.77,32.74,32.75,24100.0,28.9432,28.9608,28.9343,28.9432,24100.0
2005-04-14 14:45:00,32.74,32.89,32.74,32.86,10000.0,28.9343,29.0669,28.9343,29.0404,10000.0
2005-04-14 14:50:00,32.87,32.87,32.83,32.83,7400.0,29.0492,29.0492,29.0139,29.0139,7400.0
2005-04-14 14:55:00,32.83,32.97,32.79,32.91,19700.0,29.0139,29.1376,28.9785,29.0846,19700.0
2005-04-14 15:00:00,32.9,32.9,32.8,32.8,16300.0,29.0757,29.0757,28.9873,28.9873,16300.0
2005-04-14 15:05:00,32.82,32.82,32.75,32.75,9300.0,29.005,29.005,28.9432,28.9432,9300.0
2005-04-14 15:10:00,32.75,32.8,32.65,32.8,31000.0,28.9432,28.9873,28.8548,28.9873,31000.0
2005-04-14 15:15:00,32.8,32.82,32.74,32.79,25400.0,28.9873,29.005,28.9343,28.9785,25400.0
2005-04-14 15:20:00,32.78,32.8,32.75,32.79,16200.0,28.9697,28.9873,28.9432,28.9785,16200.0
2005-04-14 15:25:00,32.79,32.84,32.79,32.81,17400.0,28.9785,29.0227,28.9785,28.9962,17400.0
2005-04-14 15:30:00,32.8,32.86,32.78,32.78,61800.0,28.9873,29.0404,28.9697,28.9697,61800.0
2005-04-14 15:35:00,32.8,32.8,32.73,32.75,78100.0,28.9873,28.9873,28.9255,28.9432,78100.0
2005-04-14 15:40:00,32.74,32.74,32.62,32.63,21100.0,28.9343,28.9343,28.8283,28.8371,21100.0
2005-04-14 15:45:00,32.63,32.7,32.61,32.64,30000.0,28.8371,28.899,28.8194,28.8459,30000.0
2005-04-14 15:50:00,32.64,32.67,32.63,32.66,15700.0,28.8459,28.8725,28.8371,28.8636,15700.0
2005-04-14 15:55:00,32.67,32.75,32.66,32.73,89500.0,28.8725,28.9432,28.8636,28.9255,89500.0
2005-04-15 09:30:00,32.65,32.65,32.63,32.63,26300.0,28.8548,28.8548,28.8371,28.8371,26300.0
2005-04-15 09:35:00,32.64,32.65,32.55,32.56,26000.0,28.8459,28.8548,28.7664,28.7752,26000.0
2005-04-15 09:40:00,32.54,32.56,32.34,32.45,16100.0,28.7576,28.7752,28.5808,28.678,16100.0
2005-04-15 09:45:00,32.45,32.61,32.44,32.61,57000.0,28.678,28.8194,28.6692,28.8194,57000.0
2005-04-15 09:50:00,32.61,32.77,32.6,32.61,22600.0,28.8194,28.9608,28.8106,28.8194,22600.0
2005-04-15 09:55:00,32.62,32.62,32.46,32.48,9100.0,28.8283,28.8283,28.6869,28.7045,9100.0
2005-04-15 10:00:00,32.51,32.58,32.47,32.48,17200.0,28.7311,28.7929,28.6957,28.7045,17200.0
2005-04-15 10:05:00,32.48,32.61,32.48,32.54,8100.0,28.7045,28.8194,28.7045,28.7576,8100.0
2005-04-15 10:10:00,32.54,32.54,32.44,32.53,13800.0,28.7576,28.7576,28.6692,28.7487,13800.0
2005-04-15 10:15:00,32.54,32.61,32.5,32.61,28700.0,28.7576,28.8194,28.7222,28.8194,28700.0
2005-04-15 10:20:00,32.64,32.75,32.61,32.72,7500.0,28.8459,28.9432,28.8194,28.9166,7500.0
2005-04-15 10:25:00,32.74,32.87,32.74,32.81,10200.0,28.9343,29.0492,28.9343,28.9962,10200.0
2005-04-15 10:30:00,32.81,32.85,32.7,32.72,11500.0,28.9962,29.0315,28.899,28.9166,11500.0
2005-04-15 10:35:00,32.72,32.72,32.63,32.67,9600.0,28.9166,28.9166,28.8371,28.8725,9600.0
2005-04-15 10:40:00,32.65,32.73,32.62,32.7,14300.0,28.8548,28.9255,28.8283,28.899,14300.0
2005-04-15 10:45:00,32.71,32.71,32.57,32.62,29200.0,28.9078,28.9078,28.7841,28.8283,29200.0
2005-04-15 10:50:00,32.65,32.67,32.56,32.59,30200.0,28.8548,28.8725,28.7752,28.8018,30200.0
2005-04-15 10:55:00,32.6,32.78,32.6,32.72,37800.0,28.8106,28.9697,28.8106,28.9166,37800.0
2005-04-15 11:00:00,32.72,32.77,32.66,32.7,15900.0,28.9166,28.9608,28.8636,28.899,15900.0
2005-04-15 11:05:00,32.71,32.75,32.7,32.74,8300.0,28.9078,28.9432,28.899,28.9343,8300.0
2005-04-15 11:10:00,32.75,32.84,32.73,32.82,13000.0,28.9432,29.0227,28.9255,29.005,13000.0
2005-04-15 11:15:00,32.82,32.86,32.81,32.86,33000.0,29.005,29.0404,28.9962,29.0404,33000.0
2005-04-15 11:20:00,32.86,32.93,32.85,32.85,15300.0,29.0404,29.1022,29.0315,29.0315,15300.0
2005-04-15 11:25:00,32.85,32.88,32.84,32.84,29800.0,29.0315,29.058,29.0227,29.0227,29800.0
2005-04-15 11:30:00,32.85,32.85,32.8,32.81,5800.0,29.0315,29.0315,28.9873,28.9962,5800.0
2005-04-15 11:35:00,32.82,32.85,32.8,32.85,15000.0,29.005,29.0315,28.9873,29.0315,15000.0
2005-04-15 11:40:00,32.84,32.87,32.81,32.87,4600.0,29.0227,29.0492,28.9962,29.0492,4600.0
2005-04-15 11:45:00,32.86,32.87,32.83,32.83,6100.0,29.0404,29.0492,29.0139,29.0139,6100.0
2005-04-15 11:50:00,32.83,32.88,32.8,32.83,8800.0,29.0139,29.058,28.9873,29.0139,8800.0
2005-04-15 11:55:00,32.84,32.86,32.8,32.86,3800.0,29.0227,29.0404,28.9873,29.0404,3800.0
2005-04-15 12:00:00,32.84,32.85,32.72,32.82,10400.0,29.0227,29.0315,28.9166,29.005,10400.0
2005-04-15 12:05:00,32.83,32.87,32.79,32.87,12400.0,29.0139,29.0492,28.9785,29.0492,12400.0
2005-04-15 12:10:00,32.86,32.86,32.83,32.83,3500.0,29.0404,29.0404,29.0139,29.0139,3500.0
2005-04-15 12:15:00,32.83,32.84,32.72,32.76,9700.0,29.0139,29.0227,28.9166,28.952,9700.0
2005-04-15 12:20:00,32.76,32.8,32.73,32.8,7500.0,28.952,28.9873,28.9255,28.9873,7500.0
2005-04-15 12:25:00,32.81,32.81,32.78,32.78,2100.0,28.9962,28.9962,28.9697,28.9697,2100.0
2005-04-15 12:30:00,32.78,32.81,32.77,32.79,7100.0,28.9697,28.9962,28.9608,28.9785,7100.0
2005-04-15 12:35:00,32.79,32.88,32.79,32.86,7500.0,28.9785,29.058,28.9785,29.0404,7500.0
2005-04-15 12:40:00,32.85,32.88,32.85,32.87,4000.0,29.0315,29.058,29.0315,29.0492,4000.0
2005-04-15 12:45:00,32.87,32.87,32.79,32.8,4300.0,29.0492,29.0492,28.9785,28.9873,4300.0
2005-04-15 12:50:00,32.8,32.8,32.66,32.71,25000.0,28.9873,28.9873,28.8636,28.9078,25000.0
2005-04-15 12:55:00,32.73,32.73,32.55,32.57,10100.0,28.9255,28.9255,28.7664,28.7841,10100.0
2005-04-15 13:00:00,32.57,32.62,32.57,32.62,7400.0,28.7841,28.8283,28.7841,28.8283,7400.0
2005-04-15 13:05:00,32.62,32.62,32.56,32.57,4300.0,28.8283,28.8283,28.7752,28.7841,4300.0
2005-04-15 13:10:00,32.59,32.62,32.55,32.55,8100.0,28.8018,28.8283,28.7664,28.7664,8100.0
2005-04-15 13:15:00,32.55,32.61,32.55,32.57,4700.0,28.7664,28.8194,28.7664,28.7841,4700.0
2005-04-15 13:20:00,32.56,32.58,32.56,32.58,4000.0,28.7752,28.7929,28.7752,28.7929,4000.0
2005-04-15 13:25:00,32.58,32.65,32.58,32.6,15200.0,28.7929,28.8548,28.7929,28.8106,15200.0
2005-04-15 13:30:00,32.61,32.66,32.61,32.65,7900.0,28.8194,28.8636,28.8194,28.8548,7900.0
2005-04-15 13:35:00,32.65,32.65,32.58,32.62,7000.0,28.8548,28.8548,28.7929,28.8283,7000.0
2005-04-15 13:40:00,32.63,32.64,32.63,32.64,4200.0,28.8371,28.8459,28.8371,28.8459,4200.0
2005-04-15 13:45:00,32.64,32.64,32.59,32.6,4900.0,28.8459,28.8459,28.8018,28.8106,4900.0
2005-04-15 13:50:00,32.59,32.6,32.58,32.6,1900.0,28.8018,28.8106,28.7929,28.8106,1900.0
2005-04-15 13:55:00,32.6,32.6,32.54,32.56,3800.0,28.8106,28.8106,28.7576,28.7752,3800.0
2005-04-15 14:00:00,32.56,32.6,32.54,32.59,8500.0,28.7752,28.8106,28.7576,28.8018,8500.0
2005-04-15 14:05:00,32.6,32.61,32.6,32.6,2500.0,28.8106,28.8194,28.8106,28.8106,2500.0
2005-04-15 14:10:00,32.6,32.62,32.59,32.61,9000.0,28.8106,28.8283,28.8018,28.8194,9000.0
2005-04-15 14:15:00,32.62,32.67,32.62,32.66,5300.0,28.8283,28.8725,28.8283,28.8636,5300.0
2005-04-15 14:20:00,32.66,32.68,32.58,32.59,5600.0,28.8636,28.8813,28.7929,28.8018,5600.0
2005-04-15 14:25:00,32.59,32.6,32.51,32.51,4300.0,28.8018,28.8106,28.7311,28.7311,4300.0
2005-04-15 14:30:00,32.51,32.54,32.45,32.51,7000.0,28.7311,28.7576,28.678,28.7311,7000.0
2005-04-15 14:35:00,32.53,32.53,32.45,32.48,7300.0,28.7487,28.7487,28.678,28.7045,7300.0
2005-04-15 14:40:00,32.48,32.49,32.45,32.47,9000.0,28.7045,28.7134,28.678,28.6957,9000.0
2005-04-15 14:45:00,32.47,32.53,32.46,32.53,9700.0,28.6957,28.7487,28.6869,28.7487,9700.0
2005-04-15 14:50:00,32.54,32.55,32.5,32.5,6000.0,28.7576,28.7664,28.7222,28.7222,6000.0
2005-04-15 14:55:00,32.47,32.59,32.46,32.59,12500.0,28.6957,28.8018,28.6869,28.8018,12500.0
2005-04-15 15:00:00,32.59,32.63,32.52,32.52,6400.0,28.8018,28.8371,28.7399,28.7399,6400.0
2005-04-15 15:05:00,32.52,32.53,32.49,32.5,16300.0,28.7399,28.7487,28.7134,28.7222,16300.0
2005-04-15 15:10:00,32.5,32.55,32.5,32.53,11700.0,28.7222,28.7664,28.7222,28.7487,11700.0
2005-04-15 15:15:00,32.54,32.54,32.5,32.5,16600.0,28.7576,28.7576,28.7222,28.7222,16600.0
2005-04-15 15:20:00,32.55,32.55,32.43,32.44,26400.0,28.7664,28.7664,28.6604,28.6692,26400.0
2005-04-15 15:25:00,32.43,32.43,32.41,32.42,5700.0,28.6604,28.6604,28.6427,28.6515,5700.0
2005-04-15 15:30:00,32.41,32.5,32.41,32.5,12600.0,28.6427,28.7222,28.6427,28.7222,12600.0
2005-04-15 15:35:00,32.5,32.51,32.43,32.43,8800.0,28.7222,28.7311,28.6604,28.6604,8800.0
2005-04-15 15:40:00,32.43,32.48,32.41,32.47,23100.0,28.6604,28.7045,28.6427,28.6957,23100.0
2005-04-15 15:45:00,32.46,32.46,32.3,32.3,10000.0,28.6869,28.6869,28.5455,28.5455,10000.0
2005-04-15 15:50:00,32.28,32.3,32.22,32.24,17700.0,28.5278,28.5455,28.4748,28.4924,17700.0
2005-04-15 15:55:00,32.24,32.31,32.24,32.3,21700.0,28.4924,28.5543,28.4924,28.5455,21700.0
2005-04-18 09:30:00,32.28,32.33,32.25,32.25,14500.0,28.5278,28.572,28.5013,28.5013,14500.0
2005-04-18 09:35:00,32.26,32.27,32.12,32.13,8200.0,28.5101,28.519,28.3864,28.3952,8200.0
2005-04-18 09:40:00,32.1,32.1,31.8,31.95,22500.0,28.3687,28.3687,28.1036,28.2361,22500.0
2005-04-18 09:45:00,31.9,31.93,31.68,31.69,18500.0,28.192,28.2185,27.9975,28.0064,18500.0
2005-04-18 09:50:00,31.65,31.76,31.65,31.66,47600.0,27.971,28.0682,27.971,27.9799,47600.0
2005-04-18 09:55:00,31.66,31.73,31.65,31.66,25700.0,27.9799,28.0417,27.971,27.9799,25700.0
2005-04-18 10:00:00,31.65,31.75,31.55,31.74,28700.0,27.971,28.0594,27.8826,28.0506,28700.0
2005-04-18 10:05:00,31.74,31.93,31.72,31.9,15500.0,28.0506,28.2185,28.0329,28.192,15500.0
2005-04-18 10:10:00,31.91,32.05,31.91,32.04,8300.0,28.2008,28.3245,28.2008,28.3157,8300.0
2005-04-18 10:15:00,32.03,32.03,31.93,31.94,9600.0,28.3068,28.3068,28.2185,28.2273,9600.0
2005-04-18 10:20:00,31.94,31.94,31.86,31.92,13800.0,28.2273,28.2273,28.1566,28.2096,13800.0
2005-04-18 10:25:00,31.91,31.91,31.55,31.55,40200.0,28.2008,28.2008,27.8826,27.8826,40200.0
2005-04-18 10:30:00,31.55,31.65,31.55,31.64,12200.0,27.8826,27.971,27.8826,27.9622,12200.0
2005-04-18 10:35:00,31.64,31.67,31.58,31.6,9100.0,27.9622,27.9887,27.9092,27.9268,9100.0
2005-04-18 10:40:00,31.58,31.6,31.47,31.47,15300.0,27.9092,27.9268,27.8119,27.8119,15300.0
2005-04-18 10:45:00,31.48,31.48,31.3,31.33,12700.0,27.8208,27.8208,27.6617,27.6882,12700.0
2005-04-18 10:50:00,31.33,31.37,31.32,31.37,10800.0,27.6882,27.7236,27.6794,27.7236,10800.0
2005-04-18 10:55:00,31.35,31.55,31.35,31.54,7100.0,27.7059,27.8826,27.7059,27.8738,7100.0
2005-04-18 11:00:00,31.55,31.6,31.54,31.56,12300.0,27.8826,27.9268,27.8738,27.8915,12300.0
2005-04-18 11:05:00,31.57,31.57,31.42,31.44,11800.0,27.9003,27.9003,27.7678,27.7854,11800.0
2005-04-18 11:10:00,31.46,31.48,31.45,31.45,2900.0,27.8031,27.8208,27.7943,27.7943,2900.0
2005-04-18 11:15:00,31.43,31.43,31.33,31.33,4400.0,27.7766,27.7766,27.6882,27.6882,4400.0
2005-04-18 11:20:00,31.32,31.32,31.2,31.22,15000.0,27.6794,27.6794,27.5733,27.591,15000.0
2005-04-18 11:25:00,31.2,31.2,31.13,31.13,11500.0,27.5733,27.5733,27.5115,27.5115,11500.0
2005-04-18 11:30:00,31.15,31.16,31.07,31.07,17700.0,27.5291,27.538,27.4584,27.4584,17700.0
2005-04-18 11:35:00,31.07,31.07,30.94,30.99,20500.0,27.4584,27.4584,27.3435,27.3877,20500.0
2005-04-18 11:40:00,31.0,31.0,30.96,30.96,8300.0,27.3966,27.3966,27.3612,27.3612,8300.0
2005-04-18 11:45:00,30.97,31.02,30.96,31.0,18500.0,27.3701,27.4143,27.3612,27.3966,18500.0
2005-04-18 11:50:00,31.01,31.01,31.0,31.0,5800.0,27.4054,27.4054,27.3966,27.3966,5800.0
2005-04-18 11:55:00,31.0,31.0,30.93,30.94,7300.0,27.3966,27.3966,27.3347,27.3435,7300.0
2005-04-18 12:00:00,30.92,31.07,30.92,31.07,12800.0,27.3259,27.4584,27.3259,27.4584,12800.0
2005-04-18 12:05:00,31.07,31.19,31.07,31.18,9200.0,27.4584,27.5645,27.4584,27.5557,9200.0
2005-04-18 12:10:00,31.2,31.23,31.2,31.23,4900.0,27.5733,27.5998,27.5733,27.5998,4900.0
2005-04-18 12:15:00,31.24,31.25,31.18,31.21,30000.0,27.6087,27.6175,27.5557,27.5822,30000.0
2005-04-18 12:20:00,31.2,31.2,31.16,31.2,15800.0,27.5733,27.5733,27.538,27.5733,15800.0
2005-04-18 12:25:00,31.2,31.2,31.15,31.15,5800.0,27.5733,27.5733,27.5291,27.5291,5800.0
2005-04-18 12:30:00,31.15,31.15,31.11,31.12,4100.0,27.5291,27.5291,27.4938,27.5026,4100.0
2005-04-18 12:35:00,31.11,31.23,31.08,31.23,10700.0,27.4938,27.5998,27.4673,27.5998,10700.0
2005-04-18 12:40:00,31.23,31.26,31.22,31.25,35800.0,27.5998,27.6264,27.591,27.6175,35800.0
2005-04-18 12:45:00,31.25,31.25,31.2,31.21,13900.0,27.6175,27.6175,27.5733,27.5822,13900.0
2005-04-18 12:50:00,31.21,31.24,31.21,31.24,9800.0,27.5822,27.6087,27.5822,27.6087,9800.0
2005-04-18 12:55:00,31.24,31.25,31.23,31.23,26800.0,27.6087,27.6175,27.5998,27.5998,26800.0
2005-04-18 13:00:00,31.23,31.33,31.2,31.33,12000.0,27.5998,27.6882,27.5733,27.6882,12000.0
2005-04-18 13:05:00,31.35,31.41,31.35,31.41,24000.0,27.7059,27.7589,27.7059,27.7589,24000.0
2005-04-18 13:10:00,31.39,31.45,31.37,31.4,8200.0,27.7412,27.7943,27.7236,27.7501,8200.0
2005-04-18 13:15:00,31.41,31.41,31.34,31.34,5500.0,27.7589,27.7589,27.6971,27.6971,5500.0
2005-04-18 13:20:00,31.33,31.42,31.3,31.4,9800.0,27.6882,27.7678,27.6617,27.7501,9800.0
2005-04-18 13:25:00,31.4,31.45,31.39,31.39,3400.0,27.7501,27.7943,27.7412,27.7412,3400.0
2005-04-18 13:30:00,31.4,31.4,31.37,31.37,8400.0,27.7501,27.7501,27.7236,27.7236,8400.0
2005-04-18 13:35:00,31.37,31.38,31.23,31.23,10400.0,27.7236,27.7324,27.5998,27.5998,10400.0
2005-04-18 13:40:00,31.21,31.26,31.2,31.26,6100.0,27.5822,27.6264,27.5733,27.6264,6100.0
2005-04-18 13:45:00,31.25,31.26,31.15,31.15,8700.0,27.6175,27.6264,27.5291,27.5291,8700.0
2005-04-18 13:50:00,31.17,31.3,31.17,31.3,5100.0,27.5468,27.6617,27.5468,27.6617,5100.0
2005-04-18 13:55:00,31.29,31.31,31.29,31.31,1700.0,27.6529,27.6705,27.6529,27.6705,1700.0
2005-04-18 14:00:00,31.32,31.43,31.31,31.43,5700.0,27.6794,27.7766,27.6705,27.7766,5700.0
2005-04-18 14:05:00,31.43,31.46,31.38,31.38,13500.0,27.7766,27.8031,27.7324,27.7324,13500.0
2005-04-18 14:10:00,31.38,31.38,31.3,31.3,4600.0,27.7324,27.7324,27.6617,27.6617,4600.0
2005-04-18 14:15:00,31.29,31.29,31.21,31.21,9900.0,27.6529,27.6529,27.5822,27.5822,9900.0
2005-04-18 14:20:00,31.22,31.29,31.21,31.29,8500.0,27.591,27.6529,27.5822,27.6529,8500.0
2005-04-18 14:25:00,31.29,31.44,31.29,31.41,31200.0,27.6529,27.7854,27.6529,27.7589,31200.0
2005-04-18 14:30:00,31.41,31.42,31.35,31.36,9000.0,27.7589,27.7678,27.7059,27.7147,9000.0
2005-04-18 14:35:00,31.35,31.37,31.31,31.37,9800.0,27.7059,27.7236,27.6705,27.7236,9800.0
2005-04-18 14:40:00,31.36,31.37,31.25,31.25,7000.0,27.7147,27.7236,27.6175,27.6175,7000.0
2005-04-18 14:45:00,31.26,31.26,31.22,31.24,15200.0,27.6264,27.6264,27.591,27.6087,15200.0
2005-04-18 14:50:00,31.23,31.35,31.23,31.35,7800.0,27.5998,27.7059,27.5998,27.7059,7800.0
2005-04-18 14:55:00,31.35,31.39,31.33,31.38,15200.0,27.7059,27.7412,27.6882,27.7324,15200.0
2005-04-18 15:00:00,31.4,31.5,31.4,31.48,14500.0,27.7501,27.8385,27.7501,27.8208,14500.0
2005-04-18 15:05:00,31.47,31.49,31.43,31.43,8500.0,27.8119,27.8296,27.7766,27.7766,8500.0
2005-04-18 15:10:00,31.41,31.42,31.39,31.42,15100.0,27.7589,27.7678,27.7412,27.7678,15100.0
2005-04-18 15:15:00,31.42,31.5,31.42,31.5,15000.0,27.7678,27.8385,27.7678,27.8385,15000.0
2005-04-18 15:20:00,31.5,31.55,31.5,31.52,25300.0,27.8385,27.8826,27.8385,27.8561,25300.0
2005-04-18 15:25:00,31.52,31.53,31.47,31.53,22500.0,27.8561,27.865,27.8119,27.865,22500.0
2005-04-18 15:30:00,31.53,31.62,31.52,31.59,13900.0,27.865,27.9445,27.8561,27.918,13900.0
2005-04-18 15:35:00,31.6,31.6,31.52,31.53,7200.0,27.9268,27.9268,27.8561,27.865,7200.0
2005-04-18 15:40:00,31.52,31.57,31.5,31.57,12000.0,27.8561,27.9003,27.8385,27.9003,12000.0
2005-04-18 15:45:00,31.57,31.63,31.56,31.57,14700.0,27.9003,27.9533,27.8915,27.9003,14700.0
2005-04-18 15:50:00,31.57,31.57,31.51,31.57,16900.0,27.9003,27.9003,27.8473,27.9003,16900.0
2005-04-18 15:55:00,31.57,31.58,31.56,31.56,12800.0,27.9003,27.9092,27.8915,27.8915,12800.0
2005-04-19 09:35:00,31.58,31.86,31.58,31.78,20900.0,27.9092,28.1566,27.9092,28.0859,20900.0
2005-04-19 09:40:00,31.81,31.86,31.78,31.84,13700.0,28.1124,28.1566,28.0859,28.1389,13700.0
2005-04-19 09:45:00,31.84,31.93,31.8,31.81,20300.0,28.1389,28.2185,28.1036,28.1124,20300.0
2005-04-19 09:50:00,31.84,31.94,31.81,31.94,8300.0,28.1389,28.2273,28.1124,28.2273,8300.0
2005-04-19 09:55:00,31.93,31.98,31.92,31.95,13000.0,28.2185,28.2627,28.2096,28.2361,13000.0
2005-04-19 10:00:00,31.95,32.02,31.95,32.02,9100.0,28.2361,28.298,28.2361,28.298,9100.0
2005-04-19 10:05:00,32.02,32.05,31.95,32.01,14500.0,28.298,28.3245,28.2361,28.2892,14500.0
2005-04-19 10:10:00,32.01,32.08,31.99,32.0,15100.0,28.2892,28.351,28.2715,28.2803,15100.0
2005-04-19 10:15:00,32.01,32.03,31.93,31.98,10300.0,28.2892,28.3068,28.2185,28.2627,10300.0
2005-04-19 10:20:00,31.98,32.1,31.98,32.1,14300.0,28.2627,28.3687,28.2627,28.3687,14300.0
2005-04-19 10:25:00,32.06,32.07,32.02,32.02,6100.0,28.3334,28.3422,28.298,28.298,6100.0
2005-04-19 10:30:00,32.01,32.01,31.93,32.0,6500.0,28.2892,28.2892,28.2185,28.2803,6500.0
2005-04-19 10:35:00,31.98,32.0,31.95,31.96,9300.0,28.2627,28.2803,28.2361,28.245,9300.0
2005-04-19 10:40:00,31.94,31.99,31.94,31.98,7900.0,28.2273,28.2715,28.2273,28.2627,7900.0
2005-04-19 10:45:00,31.98,31.98,31.9,31.93,11700.0,28.2627,28.2627,28.192,28.2185,11700.0
2005-04-19 10:50:00,31.95,31.99,31.83,31.87,25900.0,28.2361,28.2715,28.1301,28.1654,25900.0
2005-04-19 10:55:00,31.87,31.89,31.87,31.89,7600.0,28.1654,28.1831,28.1654,28.1831,7600.0
2005-04-19 11:00:00,31.89,31.9,31.88,31.9,21700.0,28.1831,28.192,28.1743,28.192,21700.0
2005-04-19 11:05:00,31.93,31.93,31.79,31.88,16900.0,28.2185,28.2185,28.0947,28.1743,16900.0
2005-04-19 11:10:00,31.87,31.92,31.87,31.92,26900.0,28.1654,28.2096,28.1654,28.2096,26900.0
2005-04-19 11:15:00,31.92,32.07,31.92,32.02,12900.0,28.2096,28.3422,28.2096,28.298,12900.0
2005-04-19 11:20:00,32.0,32.02,31.93,31.94,8100.0,28.2803,28.298,28.2185,28.2273,8100.0
2005-04-19 11:25:00,31.92,31.99,31.91,31.98,5300.0,28.2096,28.2715,28.2008,28.2627,5300.0
2005-04-19 11:30:00,31.97,31.98,31.91,31.92,4000.0,28.2538,28.2627,28.2008,28.2096,4000.0
2005-04-19 11:35:00,31.91,31.92,31.87,31.89,10200.0,28.2008,28.2096,28.1654,28.1831,10200.0
2005-04-19 11:40:00,31.89,31.9,31.88,31.88,11500.0,28.1831,28.192,28.1743,28.1743,11500.0
2005-04-19 11:45:00,31.9,31.97,31.89,31.97,11100.0,28.192,28.2538,28.1831,28.2538,11100.0
2005-04-19 11:50:00,31.97,32.0,31.96,31.99,10600.0,28.2538,28.2803,28.245,28.2715,10600.0
2005-04-19 11:55:00,32.0,32.0,31.98,31.98,22100.0,28.2803,28.2803,28.2627,28.2627,22100.0
2005-04-19 12:00:00,31.99,32.0,31.98,32.0,16000.0,28.2715,28.2803,28.2627,28.2803,16000.0
2005-04-19 12:05:00,32.0,32.0,31.98,31.99,16000.0,28.2803,28.2803,28.2627,28.2715,16000.0
2005-04-19 12:10:00,31.99,32.05,31.97,32.05,13000.0,28.2715,28.3245,28.2538,28.3245,13000.0
2005-04-19 12:15:00,32.05,32.08,32.04,32.07,7800.0,28.3245,28.351,28.3157,28.3422,7800.0
2005-04-19 12:20:00,32.08,32.08,31.99,32.03,13400.0,28.351,28.351,28.2715,28.3068,13400.0
2005-04-19 12:25:00,32.04,32.04,31.98,32.03,7100.0,28.3157,28.3157,28.2627,28.3068,7100.0
2005-04-19 12:30:00,32.05,32.1,32.05,32.05,11400.0,28.3245,28.3687,28.3245,28.3245,11400.0
2005-04-19 12:35:00,32.04,32.09,32.03,32.08,7000.0,28.3157,28.3599,28.3068,28.351,7000.0
2005-04-19 12:40:00,32.09,32.15,32.06,32.13,14600.0,28.3599,28.4129,28.3334,28.3952,14600.0
2005-04-19 12:45:00,32.13,32.24,32.13,32.24,12400.0,28.3952,28.4924,28.3952,28.4924,12400.0
2005-04-19 12:50:00,32.21,32.24,32.18,32.18,6400.0,28.4659,28.4924,28.4394,28.4394,6400.0
2005-04-19 12:55:00,32.18,32.23,32.16,32.23,9900.0,28.4394,28.4836,28.4217,28.4836,9900.0
2005-04-19 13:00:00,32.24,32.29,32.24,32.28,12800.0,28.4924,28.5366,28.4924,28.5278,12800.0
2005-04-19 13:05:00,32.28,32.28,32.22,32.25,9400.0,28.5278,28.5278,28.4748,28.5013,9400.0
2005-04-19 13:10:00,32.26,32.26,32.23,32.24,9500.0,28.5101,28.5101,28.4836,28.4924,9500.0
2005-04-19 13:15:00,32.23,32.25,32.19,32.23,20600.0,28.4836,28.5013,28.4482,28.4836,20600.0
2005-04-19 13:20:00,32.23,32.28,32.22,32.25,12400.0,28.4836,28.5278,28.4748,28.5013,12400.0
2005-04-19 13:25:00,32.25,32.4,32.25,32.4,9900.0,28.5013,28.6338,28.5013,28.6338,9900.0
2005-04-19 13:30:00,32.4,32.41,32.38,32.39,6900.0,28.6338,28.6427,28.6162,28.625,6900.0
2005-04-19 13:35:00,32.4,32.41,32.39,32.41,14100.0,28.6338,28.6427,28.625,28.6427,14100.0
2005-04-19 13:40:00,32.41,32.49,32.41,32.47,8500.0,28.6427,28.7134,28.6427,28.6957,8500.0
2005-04-19 13:45:00,32.49,32.57,32.48,32.56,7500.0,28.7134,28.7841,28.7045,28.7752,7500.0
2005-04-19 13:50:00,32.59,32.63,32.58,32.62,9300.0,28.8018,28.8371,28.7929,28.8283,9300.0
2005-04-19 13:55:00,32.64,32.66,32.59,32.63,17800.0,28.8459,28.8636,28.8018,28.8371,17800.0
2005-04-19 14:00:00,32.61,32.62,32.51,32.51,7900.0,28.8194,28.8283,28.7311,28.7311,7900.0
2005-04-19 14:05:00,32.49,32.52,32.49,32.52,8100.0,28.7134,28.7399,28.7134,28.7399,8100.0
2005-04-19 14:10:00,32.52,32.56,32.51,32.52,9600.0,28.7399,28.7752,28.7311,28.7399,9600.0
2005-04-19 14:15:00,32.52,32.55,32.51,32.54,5200.0,28.7399,28.7664,28.7311,28.7576,5200.0
2005-04-19 14:20:00,32.55,32.61,32.55,32.6,8200.0,28.7664,28.8194,28.7664,28.8106,8200.0
2005-04-19 14:25:00,32.58,32.6,32.56,32.57,5400.0,28.7929,28.8106,28.7752,28.7841,5400.0
2005-04-19 14:30:00,32.58,32.58,32.53,32.57,8800.0,28.7929,28.7929,28.7487,28.7841,8800.0
2005-04-19 14:35:00,32.54,32.56,32.52,32.52,5800.0,28.7576,28.7752,28.7399,28.7399,5800.0
2005-04-19 14:40:00,32.5,32.51,32.47,32.5,3900.0,28.7222,28.7311,28.6957,28.7222,3900.0
2005-04-19 14:45:00,32.5,32.54,32.5,32.54,9400.0,28.7222,28.7576,28.7222,28.7576,9400.0
2005-04-19 14:50:00,32.54,32.58,32.5,32.57,9300.0,28.7576,28.7929,28.7222,28.7841,9300.0
2005-04-19 14:55:00,32.56,32.7,32.56,32.68,7300.0,28.7752,28.899,28.7752,28.8813,7300.0
2005-04-19 15:00:00,32.68,32.69,32.6,32.61,9900.0,28.8813,28.8901,28.8106,28.8194,9900.0
2005-04-19 15:05:00,32.61,32.62,32.52,32.52,10500.0,28.8194,28.8283,28.7399,28.7399,10500.0
2005-04-19 15:10:00,32.51,32.52,32.48,32.49,10800.0,28.7311,28.7399,28.7045,28.7134,10800.0
2005-04-19 15:15:00,32.47,32.49,32.43,32.43,10600.0,28.6957,28.7134,28.6604,28.6604,10600.0
2005-04-19 15:20:00,32.43,32.47,32.42,32.44,8500.0,28.6604,28.6957,28.6515,28.6692,8500.0
2005-04-19 15:25:00,32.44,32.55,32.43,32.55,8300.0,28.6692,28.7664,28.6604,28.7664,8300.0
2005-04-19 15:30:00,32.55,32.62,32.52,32.59,11900.0,28.7664,28.8283,28.7399,28.8018,11900.0
2005-04-19 15:35:00,32.59,32.59,32.56,32.59,7200.0,28.8018,28.8018,28.7752,28.8018,7200.0
2005-04-19 15:40:00,32.58,32.59,32.5,32.52,10400.0,28.7929,28.8018,28.7222,28.7399,10400.0
2005-04-19 15:45:00,32.52,32.57,32.51,32.57,13500.0,28.7399,28.7841,28.7311,28.7841,13500.0
2005-04-19 15:50:00,32.57,32.57,32.48,32.49,16300.0,28.7841,28.7841,28.7045,28.7134,16300.0
2005-04-19 15:55:00,32.48,32.54,32.47,32.54,27400.0,28.7045,28.7576,28.6957,28.7576,27400.0
2005-04-20 09:35:00,32.52,32.94,32.52,32.8,32400.0,28.7399,29.1111,28.7399,28.9873,32400.0
2005-04-20 09:40:00,32.76,32.77,32.55,32.56,11700.0,28.952,28.9608,28.7664,28.7752,11700.0
2005-04-20 09:45:00,32.55,32.63,32.53,32.6,10300.0,28.7664,28.8371,28.7487,28.8106,10300.0
2005-04-20 09:50:00,32.58,32.59,32.51,32.56,10600.0,28.7929,28.8018,28.7311,28.7752,10600.0
2005-04-20 09:55:00,32.55,32.55,32.43,32.43,8500.0,28.7664,28.7664,28.6604,28.6604,8500.0
2005-04-20 10:00:00,32.45,32.56,32.45,32.5,14000.0,28.678,28.7752,28.678,28.7222,14000.0
2005-04-20 10:05:00,32.5,32.59,32.5,32.54,12000.0,28.7222,28.8018,28.7222,28.7576,12000.0
2005-04-20 10:10:00,32.54,32.58,32.48,32.54,7400.0,28.7576,28.7929,28.7045,28.7576,7400.0
2005-04-20 10:15:00,32.55,32.6,32.51,32.57,10500.0,28.7664,28.8106,28.7311,28.7841,10500.0
2005-04-20 10:20:00,32.55,32.59,32.52,32.55,8300.0,28.7664,28.8018,28.7399,28.7664,8300.0
2005-04-20 10:25:00,32.54,32.59,32.52,32.59,10800.0,28.7576,28.8018,28.7399,28.8018,10800.0
2005-04-20 10:30:00,32.6,32.6,32.46,32.47,20500.0,28.8106,28.8106,28.6869,28.6957,20500.0
2005-04-20 10:35:00,32.44,32.47,32.35,32.37,11600.0,28.6692,28.6957,28.5897,28.6073,11600.0
2005-04-20 10:40:00,32.35,32.35,32.21,32.22,19200.0,28.5897,28.5897,28.4659,28.4748,19200.0
2005-04-20 10:45:00,32.22,32.28,32.17,32.24,12400.0,28.4748,28.5278,28.4306,28.4924,12400.0
2005-04-20 10:50:00,32.24,32.29,32.22,32.29,11100.0,28.4924,28.5366,28.4748,28.5366,11100.0
2005-04-20 10:55:00,32.29,32.48,32.29,32.48,11600.0,28.5366,28.7045,28.5366,28.7045,11600.0
2005-04-20 11:00:00,32.5,32.6,32.5,32.59,6100.0,28.7222,28.8106,28.7222,28.8018,6100.0
2005-04-20 11:05:00,32.6,32.63,32.54,32.55,5800.0,28.8106,28.8371,28.7576,28.7664,5800.0
2005-04-20 11:10:00,32.54,32.54,32.5,32.52,5100.0,28.7576,28.7576,28.7222,28.7399,5100.0
2005-04-20 11:15:00,32.52,32.53,32.5,32.5,3800.0,28.7399,28.7487,28.7222,28.7222,3800.0
2005-04-20 11:20:00,32.51,32.51,32.4,32.41,10500.0,28.7311,28.7311,28.6338,28.6427,10500.0
2005-04-20 11:25:00,32.44,32.44,32.37,32.44,8000.0,28.6692,28.6692,28.6073,28.6692,8000.0
2005-04-20 11:30:00,32.43,32.46,32.43,32.46,6800.0,28.6604,28.6869,28.6604,28.6869,6800.0
2005-04-20 11:35:00,32.47,32.52,32.45,32.5,3700.0,28.6957,28.7399,28.678,28.7222,3700.0
2005-04-20 11:40:00,32.5,32.53,32.5,32.53,2600.0,28.7222,28.7487,28.7222,28.7487,2600.0
2005-04-20 11:45:00,32.53,32.53,32.47,32.5,5600.0,28.7487,28.7487,28.6957,28.7222,5600.0
2005-04-20 11:50:00,32.49,32.52,32.49,32.51,2000.0,28.7134,28.7399,28.7134,28.7311,2000.0
2005-04-20 11:55:00,32.51,32.51,32.46,32.47,1900.0,28.7311,28.7311,28.6869,28.6957,1900.0
2005-04-20 12:00:00,32.46,32.46,32.33,32.34,6900.0,28.6869,28.6869,28.572,28.5808,6900.0
2005-04-20 12:05:00,32.35,32.35,32.33,32.35,2100.0,28.5897,28.5897,28.572,28.5897,2100.0
2005-04-20 12:10:00,32.36,32.36,32.31,32.34,5600.0,28.5985,28.5985,28.5543,28.5808,5600.0
2005-04-20 12:15:00,32.33,32.33,32.31,32.31,1500.0,28.572,28.572,28.5543,28.5543,1500.0
2005-04-20 12:20:00,32.31,32.35,32.3,32.35,2500.0,28.5543,28.5897,28.5455,28.5897,2500.0
2005-04-20 12:25:00,32.35,32.36,32.27,32.28,5500.0,28.5897,28.5985,28.519,28.5278,5500.0
2005-04-20 12:30:00,32.28,32.3,32.28,32.3,1300.0,28.5278,28.5455,28.5278,28.5455,1300.0
2005-04-20 12:35:00,32.31,32.31,32.27,32.27,6300.0,28.5543,28.5543,28.519,28.519,6300.0
2005-04-20 12:40:00,32.28,32.29,32.27,32.28,4500.0,28.5278,28.5366,28.519,28.5278,4500.0
2005-04-20 12:45:00,32.27,32.35,32.27,32.33,5900.0,28.519,28.5897,28.519,28.572,5900.0
2005-04-20 12:50:00,32.33,32.33,32.25,32.25,6300.0,28.572,28.572,28.5013,28.5013,6300.0
2005-04-20 12:55:00,32.24,32.26,32.17,32.18,6400.0,28.4924,28.5101,28.4306,28.4394,6400.0
2005-04-20 13:00:00,32.18,32.2,32.16,32.16,3400.0,28.4394,28.4571,28.4217,28.4217,3400.0
2005-04-20 13:05:00,32.15,32.17,32.12,32.14,8400.0,28.4129,28.4306,28.3864,28.4041,8400.0
2005-04-20 13:10:00,32.12,32.13,32.1,32.1,2300.0,28.3864,28.3952,28.3687,28.3687,2300.0
2005-04-20 13:15:00,32.11,32.11,32.05,32.06,7100.0,28.3775,28.3775,28.3245,28.3334,7100.0
2005-04-20 13:20:00,32.06,32.1,32.02,32.06,9500.0,28.3334,28.3687,28.298,28.3334,9500.0
2005-04-20 13:25:00,32.08,32.08,32.05,32.05,3300.0,28.351,28.351,28.3245,28.3245,3300.0
2005-04-20 13:30:00,32.04,32.06,32.02,32.06,7300.0,28.3157,28.3334,28.298,28.3334,7300.0
2005-04-20 13:35:00,32.02,32.03,31.97,32.01,6100.0,28.298,28.3068,28.2538,28.2892,6100.0
2005-04-20 13:40:00,31.99,32.01,31.98,31.99,3100.0,28.2715,28.2892,28.2627,28.2715,3100.0
2005-04-20 13:45:00,31.99,32.02,31.98,31.98,9900.0,28.2715,28.298,28.2627,28.2627,9900.0
2005-04-20 13:50:00,31.98,32.05,31.98,31.98,7700.0,28.2627,28.3245,28.2627,28.2627,7700.0
2005-04-20 13:55:00,32.0,32.0,31.92,31.97,6100.0,28.2803,28.2803,28.2096,28.2538,6100.0
2005-04-20 14:00:00,31.99,32.01,31.95,31.95,6400.0,28.2715,28.2892,28.2361,28.2361,6400.0
2005-04-20 14:05:00,31.95,31.95,31.81,31.82,19100.0,28.2361,28.2361,28.1124,28.1213,19100.0
2005-04-20 14:10:00,31.83,31.86,31.82,31.85,5500.0,28.1301,28.1566,28.1213,28.1478,5500.0
2005-04-20 14:15:00,31.87,31.96,31.84,31.95,6600.0,28.1654,28.245,28.1389,28.2361,6600.0
2005-04-20 14:20:00,31.97,32.0,31.93,31.97,6300.0,28.2538,28.2803,28.2185,28.2538,6300.0
2005-04-20 14:25:00,31.97,31.97,31.86,31.87,7300.0,28.2538,28.2538,28.1566,28.1654,7300.0
2005-04-20 14:30:00,31.85,31.86,31.79,31.8,5900.0,28.1478,28.1566,28.0947,28.1036,5900.0
2005-04-20 14:35:00,31.8,31.85,31.8,31.84,9500.0,28.1036,28.1478,28.1036,28.1389,9500.0
2005-04-20 14:40:00,31.83,31.83,31.78,31.8,6300.0,28.1301,28.1301,28.0859,28.1036,6300.0
2005-04-20 14:45:00,31.82,31.82,31.79,31.8,6400.0,28.1213,28.1213,28.0947,28.1036,6400.0
2005-04-20 14:50:00,31.8,31.85,31.79,31.82,8300.0,28.1036,28.1478,28.0947,28.1213,8300.0
2005-04-20 14:55:00,31.83,31.85,31.82,31.82,6100.0,28.1301,28.1478,28.1213,28.1213,6100.0
2005-04-20 15:00:00,31.82,31.84,31.77,31.83,14100.0,28.1213,28.1389,28.0771,28.1301,14100.0
2005-04-20 15:05:00,31.83,31.83,31.79,31.79,5500.0,28.1301,28.1301,28.0947,28.0947,5500.0
2005-04-20 15:10:00,31.79,31.8,31.69,31.69,9100.0,28.0947,28.1036,28.0064,28.0064,9100.0
2005-04-20 15:15:00,31.69,31.7,31.59,31.63,9300.0,28.0064,28.0152,27.918,27.9533,9300.0
2005-04-20 15:20:00,31.64,31.64,31.55,31.55,23500.0,27.9622,27.9622,27.8826,27.8826,23500.0
2005-04-20 15:25:00,31.55,31.65,31.53,31.64,22000.0,27.8826,27.971,27.865,27.9622,22000.0
2005-04-20 15:30:00,31.64,31.67,31.59,31.6,28200.0,27.9622,27.9887,27.918,27.9268,28200.0
2005-04-20 15:35:00,31.59,31.6,31.57,31.58,35800.0,27.918,27.9268,27.9003,27.9092,35800.0
2005-04-20 15:40:00,31.57,31.58,31.5,31.52,25200.0,27.9003,27.9092,27.8385,27.8561,25200.0
2005-04-20 15:45:00,31.52,31.53,31.5,31.53,19400.0,27.8561,27.865,27.8385,27.865,19400.0
2005-04-20 15:50:00,31.52,31.57,31.52,31.57,37500.0,27.8561,27.9003,27.8561,27.9003,37500.0
2005-04-20 15:55:00,31.56,31.57,31.53,31.53,66000.0,27.8915,27.9003,27.865,27.865,66000.0
2005-04-21 09:30:00,31.75,31.83,31.72,31.83,14700.0,28.0594,28.1301,28.0329,28.1301,14700.0
2005-04-21 09:35:00,31.85,31.97,31.85,31.9,8800.0,28.1478,28.2538,28.1478,28.192,8800.0
2005-04-21 09:40:00,31.9,31.92,31.8,31.84,13800.0,28.192,28.2096,28.1036,28.1389,13800.0
2005-04-21 09:45:00,31.81,32.0,31.81,31.93,13600.0,28.1124,28.2803,28.1124,28.2185,13600.0
2005-04-21 09:50:00,31.94,32.0,31.93,31.93,37100.0,28.2273,28.2803,28.2185,28.2185,37100.0
2005-04-21 09:55:00,31.91,31.98,31.9,31.96,5200.0,28.2008,28.2627,28.192,28.245,5200.0
2005-04-21 10:00:00,31.97,31.97,31.84,31.9,6900.0,28.2538,28.2538,28.1389,28.192,6900.0
2005-04-21 10:05:00,31.89,31.91,31.74,31.75,37900.0,28.1831,28.2008,28.0506,28.0594,37900.0
2005-04-21 10:10:00,31.75,31.79,31.66,31.78,16700.0,28.0594,28.0947,27.9799,28.0859,16700.0
2005-04-21 10:15:00,31.8,31.8,31.69,31.7,7500.0,28.1036,28.1036,28.0064,28.0152,7500.0
2005-04-21 10:20:00,31.69,31.72,31.59,31.6,27800.0,28.0064,28.0329,27.918,27.9268,27800.0
2005-04-21 10:25:00,31.57,31.65,31.55,31.65,8900.0,27.9003,27.971,27.8826,27.971,8900.0
2005-04-21 10:30:00,31.65,31.77,31.63,31.76,14500.0,27.971,28.0771,27.9533,28.0682,14500.0
2005-04-21 10:35:00,31.77,31.88,31.77,31.83,40700.0,28.0771,28.1743,28.0771,28.1301,40700.0
2005-04-21 10:40:00,31.83,31.83,31.63,31.65,8100.0,28.1301,28.1301,27.9533,27.971,8100.0
2005-04-21 10:45:00,31.65,31.7,31.6,31.6,5000.0,27.971,28.0152,27.9268,27.9268,5000.0
2005-04-21 10:50:00,31.59,31.7,31.58,31.69,4500.0,27.918,28.0152,27.9092,28.0064,4500.0
2005-04-21 10:55:00,31.69,31.69,31.59,31.61,8800.0,28.0064,28.0064,27.918,27.9357,8800.0
2005-04-21 11:00:00,31.62,31.62,31.53,31.58,3700.0,27.9445,27.9445,27.865,27.9092,3700.0
2005-04-21 11:05:00,31.53,31.58,31.49,31.5,8000.0,27.865,27.9092,27.8296,27.8385,8000.0
2005-04-21 11:10:00,31.5,31.51,31.48,31.48,16500.0,27.8385,27.8473,27.8208,27.8208,16500.0
2005-04-21 11:15:00,31.49,31.49,31.33,31.33,20100.0,27.8296,27.8296,27.6882,27.6882,20100.0
2005-04-21 11:20:00,31.35,31.37,31.27,31.28,7200.0,27.7059,27.7236,27.6352,27.644,7200.0
2005-04-21 11:25:00,31.27,31.27,31.18,31.19,20700.0,27.6352,27.6352,27.5557,27.5645,20700.0
2005-04-21 11:30:00,31.18,31.65,31.18,31.23,25600.0,27.5557,27.971,27.5557,27.5998,25600.0
2005-04-21 11:35:00,31.23,31.25,31.21,31.25,22000.0,27.5998,27.6175,27.5822,27.6175,22000.0
2005-04-21 11:40:00,31.24,31.26,31.23,31.25,32800.0,27.6087,27.6264,27.5998,27.6175,32800.0
2005-04-21 11:45:00,31.26,31.31,31.26,31.31,21700.0,27.6264,27.6705,27.6264,27.6705,21700.0
2005-04-21 11:50:00,31.3,31.31,31.22,31.25,24500.0,27.6617,27.6705,27.591,27.6175,24500.0
2005-04-21 11:55:00,31.24,31.24,31.13,31.14,34600.0,27.6087,27.6087,27.5115,27.5203,34600.0
2005-04-21 12:00:00,31.13,31.25,31.13,31.23,51900.0,27.5115,27.6175,27.5115,27.5998,51900.0
2005-04-21 12:05:00,31.23,31.24,31.22,31.22,37100.0,27.5998,27.6087,27.591,27.591,37100.0
2005-04-21 12:10:00,31.22,31.26,31.21,31.26,77100.0,27.591,27.6264,27.5822,27.6264,77100.0
2005-04-21 12:15:00,31.26,31.3,31.22,31.28,20300.0,27.6264,27.6617,27.591,27.644,20300.0
2005-04-21 12:20:00,31.29,31.34,31.28,31.32,14600.0,27.6529,27.6971,27.644,27.6794,14600.0
2005-04-21 12:25:00,31.31,31.34,31.31,31.32,19000.0,27.6705,27.6971,27.6705,27.6794,19000.0
2005-04-21 12:30:00,31.32,31.35,31.32,31.35,18400.0,27.6794,27.7059,27.6794,27.7059,18400.0
2005-04-21 12:35:00,31.33,31.34,31.24,31.27,14600.0,27.6882,27.6971,27.6087,27.6352,14600.0
2005-04-21 12:40:00,31.27,31.35,31.27,31.34,24100.0,27.6352,27.7059,27.6352,27.6971,24100.0
2005-04-21 12:45:00,31.34,31.35,31.31,31.35,31600.0,27.6971,27.7059,27.6705,27.7059,31600.0
2005-04-21 12:50:00,31.35,31.36,31.34,31.35,28400.0,27.7059,27.7147,27.6971,27.7059,28400.0
2005-04-21 12:55:00,31.35,31.38,31.3,31.35,8600.0,27.7059,27.7324,27.6617,27.7059,8600.0
2005-04-21 13:00:00,31.34,31.35,31.3,31.33,9200.0,27.6971,27.7059,27.6617,27.6882,9200.0
2005-04-21 13:05:00,31.34,31.37,31.34,31.37,4100.0,27.6971,27.7236,27.6971,27.7236,4100.0
2005-04-21 13:10:00,31.36,31.39,31.36,31.39,11000.0,27.7147,27.7412,27.7147,27.7412,11000.0
2005-04-21 13:15:00,31.39,31.4,31.38,31.39,19600.0,27.7412,27.7501,27.7324,27.7412,19600.0
2005-04-21 13:20:00,31.38,31.4,31.38,31.4,8000.0,27.7324,27.7501,27.7324,27.7501,8000.0
2005-04-21 13:25:00,31.39,31.39,31.36,31.38,4900.0,27.7412,27.7412,27.7147,27.7324,4900.0
2005-04-21 13:30:00,31.37,31.4,31.37,31.4,7800.0,27.7236,27.7501,27.7236,27.7501,7800.0
2005-04-21 13:35:00,31.4,31.4,31.37,31.4,14500.0,27.7501,27.7501,27.7236,27.7501,14500.0
2005-04-21 13:40:00,31.4,31.4,31.39,31.4,6700.0,27.7501,27.7501,27.7412,27.7501,6700.0
2005-04-21 13:45:00,31.39,31.4,31.35,31.35,9500.0,27.7412,27.7501,27.7059,27.7059,9500.0
2005-04-21 13:50:00,31.35,31.38,31.34,31.38,6800.0,27.7059,27.7324,27.6971,27.7324,6800.0
2005-04-21 13:55:00,31.38,31.38,31.33,31.35,10200.0,27.7324,27.7324,27.6882,27.7059,10200.0
2005-04-21 14:00:00,31.35,31.35,31.33,31.34,13700.0,27.7059,27.7059,27.6882,27.6971,13700.0
2005-04-21 14:05:00,31.35,31.42,31.35,31.42,17500.0,27.7059,27.7678,27.7059,27.7678,17500.0
2005-04-21 14:10:00,31.4,31.42,31.4,31.42,8000.0,27.7501,27.7678,27.7501,27.7678,8000.0
2005-04-21 14:15:00,31.42,31.42,31.41,31.42,31500.0,27.7678,27.7678,27.7589,27.7678,31500.0
2005-04-21 14:20:00,31.42,31.45,31.41,31.45,29400.0,27.7678,27.7943,27.7589,27.7943,29400.0
2005-04-21 14:25:00,31.44,31.46,31.42,31.42,44100.0,27.7854,27.8031,27.7678,27.7678,44100.0
2005-04-21 14:30:00,31.42,31.42,31.37,31.38,12400.0,27.7678,27.7678,27.7236,27.7324,12400.0
2005-04-21 14:35:00,31.37,31.37,31.24,31.28,33200.0,27.7236,27.7236,27.6087,27.644,33200.0
2005-04-21 14:40:00,31.29,31.33,31.2,31.31,30600.0,27.6529,27.6882,27.5733,27.6705,30600.0
2005-04-21 14:45:00,31.32,31.32,31.22,31.22,7500.0,27.6794,27.6794,27.591,27.591,7500.0
2005-04-21 14:50:00,31.22,31.22,31.19,31.2,36000.0,27.591,27.591,27.5645,27.5733,36000.0
2005-04-21 14:55:00,31.2,31.25,31.2,31.24,43000.0,27.5733,27.6175,27.5733,27.6087,43000.0
2005-04-21 15:00:00,31.24,31.26,31.23,31.25,17800.0,27.6087,27.6264,27.5998,27.6175,17800.0
2005-04-21 15:05:00,31.25,31.26,31.23,31.26,13900.0,27.6175,27.6264,27.5998,27.6264,13900.0
2005-04-21 15:10:00,31.26,31.27,31.21,31.22,21300.0,27.6264,27.6352,27.5822,27.591,21300.0
2005-04-21 15:15:00,31.23,31.25,31.17,31.18,18500.0,27.5998,27.6175,27.5468,27.5557,18500.0
2005-04-21 15:20:00,31.17,31.18,31.1,31.11,38300.0,27.5468,27.5557,27.485,27.4938,38300.0
2005-04-21 15:25:00,31.11,31.21,31.11,31.21,28000.0,27.4938,27.5822,27.4938,27.5822,28000.0
2005-04-21 15:30:00,31.22,31.27,31.22,31.26,33100.0,27.591,27.6352,27.591,27.6264,33100.0
2005-04-21 15:35:00,31.26,31.31,31.26,31.28,21100.0,27.6264,27.6705,27.6264,27.644,21100.0
2005-04-21 15:40:00,31.28,31.3,31.27,31.3,20900.0,27.644,27.6617,27.6352,27.6617,20900.0
2005-04-21 15:45:00,31.3,31.31,31.23,31.24,24600.0,27.6617,27.6705,27.5998,27.6087,24600.0
2005-04-21 15:50:00,31.23,31.36,31.23,31.33,21100.0,27.5998,27.7147,27.5998,27.6882,21100.0
2005-04-21 15:55:00,31.34,31.4,31.32,31.35,31000.0,27.6971,27.7501,27.6794,27.7059,31000.0
2005-04-22 09:30:00,31.37,31.37,31.0,31.0,22200.0,27.7236,27.7236,27.3966,27.3966,22200.0
2005-04-22 09:35:00,30.92,30.99,30.78,30.8,62900.0,27.3259,27.3877,27.2021,27.2198,62900.0
2005-04-22 09:40:00,30.76,30.77,30.67,30.75,29100.0,27.1845,27.1933,27.1049,27.1756,29100.0
2005-04-22 09:45:00,30.79,30.81,30.71,30.74,41200.0,27.211,27.2287,27.1403,27.1668,41200.0
2005-04-22 09:50:00,30.74,30.81,30.73,30.79,36000.0,27.1668,27.2287,27.158,27.211,36000.0
2005-04-22 09:55:00,30.8,30.8,30.64,30.65,28100.0,27.2198,27.2198,27.0784,27.0873,28100.0
2005-04-22 10:00:00,30.67,30.75,30.67,30.71,20300.0,27.1049,27.1756,27.1049,27.1403,20300.0
2005-04-22 10:05:00,30.7,31.04,30.7,30.98,35400.0,27.1314,27.4319,27.1314,27.3789,35400.0
2005-04-22 10:10:00,30.99,31.33,30.99,31.24,32600.0,27.3877,27.6882,27.3877,27.6087,32600.0
2005-04-22 10:15:00,31.23,31.25,31.07,31.08,23500.0,27.5998,27.6175,27.4584,27.4673,23500.0
2005-04-22 10:20:00,31.08,31.08,31.02,31.02,11700.0,27.4673,27.4673,27.4143,27.4143,11700.0
2005-04-22 10:25:00,31.03,31.03,30.96,31.0,11600.0,27.4231,27.4231,27.3612,27.3966,11600.0
2005-04-22 10:30:00,31.0,31.03,30.97,31.03,7300.0,27.3966,27.4231,27.3701,27.4231,7300.0
2005-04-22 10:35:00,31.03,31.14,31.03,31.1,13100.0,27.4231,27.5203,27.4231,27.485,13100.0
2005-04-22 10:40:00,31.09,31.09,30.92,30.94,11100.0,27.4761,27.4761,27.3259,27.3435,11100.0
2005-04-22 10:45:00,30.94,30.99,30.9,30.98,15100.0,27.3435,27.3877,27.3082,27.3789,15100.0
2005-04-22 10:50:00,30.98,31.07,30.98,31.05,9500.0,27.3789,27.4584,27.3789,27.4408,9500.0
2005-04-22 10:55:00,31.07,31.1,31.06,31.09,9400.0,27.4584,27.485,27.4496,27.4761,9400.0
2005-04-22 11:00:00,31.11,31.2,31.1,31.19,9100.0,27.4938,27.5733,27.485,27.5645,9100.0
2005-04-22 11:05:00,31.19,31.21,31.14,31.18,13900.0,27.5645,27.5822,27.5203,27.5557,13900.0
2005-04-22 11:10:00,31.17,31.18,31.13,31.13,5700.0,27.5468,27.5557,27.5115,27.5115,5700.0
2005-04-22 11:15:00,31.15,31.21,31.15,31.17,14900.0,27.5291,27.5822,27.5291,27.5468,14900.0
2005-04-22 11:20:00,31.18,31.2,31.17,31.18,7200.0,27.5557,27.5733,27.5468,27.5557,7200.0
2005-04-22 11:25:00,31.17,31.19,31.13,31.13,4000.0,27.5468,27.5645,27.5115,27.5115,4000.0
2005-04-22 11:30:00,31.13,31.14,31.06,31.06,10100.0,27.5115,27.5203,27.4496,27.4496,10100.0
2005-04-22 11:35:00,31.04,31.04,30.88,30.89,14600.0,27.4319,27.4319,27.2905,27.2994,14600.0
2005-04-22 11:40:00,30.89,30.89,30.79,30.8,14500.0,27.2994,27.2994,27.211,27.2198,14500.0
2005-04-22 11:45:00,30.79,30.85,30.79,30.85,6200.0,27.211,27.264,27.211,27.264,6200.0
2005-04-22 11:50:00,30.84,30.89,30.84,30.89,17500.0,27.2552,27.2994,27.2552,27.2994,17500.0
2005-04-22 11:55:00,30.91,31.04,30.9,31.04,9300.0,27.317,27.4319,27.3082,27.4319,9300.0
2005-04-22 12:00:00,31.05,31.06,30.99,31.0,12400.0,27.4408,27.4496,27.3877,27.3966,12400.0
2005-04-22 12:05:00,30.99,30.99,30.86,30.86,5700.0,27.3877,27.3877,27.2728,27.2728,5700.0
2005-04-22 12:10:00,30.89,31.01,30.89,31.01,8900.0,27.2994,27.4054,27.2994,27.4054,8900.0
2005-04-22 12:15:00,31.01,31.1,31.01,31.1,6100.0,27.4054,27.485,27.4054,27.485,6100.0
2005-04-22 12:20:00,31.12,31.17,31.12,31.16,7000.0,27.5026,27.5468,27.5026,27.538,7000.0
2005-04-22 12:25:00,31.16,31.2,31.16,31.18,5600.0,27.538,27.5733,27.538,27.5557,5600.0
2005-04-22 12:30:00,31.18,31.19,31.06,31.06,5600.0,27.5557,27.5645,27.4496,27.4496,5600.0
2005-04-22 12:35:00,31.08,31.08,31.02,31.03,20900.0,27.4673,27.4673,27.4143,27.4231,20900.0
2005-04-22 12:40:00,31.06,31.11,31.06,31.08,7600.0,27.4496,27.4938,27.4496,27.4673,7600.0
2005-04-22 12:45:00,31.09,31.09,31.05,31.05,5900.0,27.4761,27.4761,27.4408,27.4408,5900.0
2005-04-22 12:50:00,31.06,31.1,31.01,31.02,4600.0,27.4496,27.485,27.4054,27.4143,4600.0
2005-04-22 12:55:00,31.01,31.04,31.01,31.02,4100.0,27.4054,27.4319,27.4054,27.4143,4100.0
2005-04-22 13:00:00,31.02,31.1,31.02,31.06,9000.0,27.4143,27.485,27.4143,27.4496,9000.0
2005-04-22 13:05:00,31.07,31.1,31.06,31.06,4000.0,27.4584,27.485,27.4496,27.4496,4000.0
2005-04-22 13:10:00,31.06,31.08,31.06,31.07,3200.0,27.4496,27.4673,27.4496,27.4584,3200.0
2005-04-22 13:15:00,31.07,31.1,31.06,31.1,3500.0,27.4584,27.485,27.4496,27.485,3500.0
2005-04-22 13:20:00,31.09,31.1,31.08,31.08,3700.0,27.4761,27.485,27.4673,27.4673,3700.0
2005-04-22 13:25:00,31.08,31.09,31.08,31.09,3300.0,27.4673,27.4761,27.4673,27.4761,3300.0
2005-04-22 13:30:00,31.09,31.1,31.09,31.09,6200.0,27.4761,27.485,27.4761,27.4761,6200.0
2005-04-22 13:35:00,31.09,31.16,31.08,31.13,5600.0,27.4761,27.538,27.4673,27.5115,5600.0
2005-04-22 13:40:00,31.14,31.16,31.1,31.11,4700.0,27.5203,27.538,27.485,27.4938,4700.0
2005-04-22 13:45:00,31.11,31.13,31.1,31.13,4000.0,27.4938,27.5115,27.485,27.5115,4000.0
2005-04-22 13:50:00,31.15,31.22,31.15,31.21,7300.0,27.5291,27.591,27.5291,27.5822,7300.0
2005-04-22 13:55:00,31.21,31.25,31.21,31.22,8200.0,27.5822,27.6175,27.5822,27.591,8200.0
2005-04-22 14:00:00,31.22,31.25,31.22,31.24,4200.0,27.591,27.6175,27.591,27.6087,4200.0
2005-04-22 14:05:00,31.23,31.25,31.23,31.23,3900.0,27.5998,27.6175,27.5998,27.5998,3900.0
2005-04-22 14:10:00,31.23,31.23,31.19,31.2,1800.0,27.5998,27.5998,27.5645,27.5733,1800.0
2005-04-22 14:15:00,31.19,31.19,31.11,31.12,3700.0,27.5645,27.5645,27.4938,27.5026,3700.0
2005-04-22 14:20:00,31.12,31.12,31.04,31.04,13700.0,27.5026,27.5026,27.4319,27.4319,13700.0
2005-04-22 14:25:00,31.04,31.14,31.04,31.14,4900.0,27.4319,27.5203,27.4319,27.5203,4900.0
2005-04-22 14:30:00,31.14,31.17,31.14,31.15,4200.0,27.5203,27.5468,27.5203,27.5291,4200.0
2005-04-22 14:35:00,31.15,31.15,31.05,31.05,5700.0,27.5291,27.5291,27.4408,27.4408,5700.0
2005-04-22 14:40:00,31.01,31.02,30.95,30.95,4800.0,27.4054,27.4143,27.3524,27.3524,4800.0
2005-04-22 14:45:00,30.95,30.95,30.8,30.8,9200.0,27.3524,27.3524,27.2198,27.2198,9200.0
2005-04-22 14:50:00,30.8,30.91,30.78,30.91,19400.0,27.2198,27.317,27.2021,27.317,19400.0
2005-04-22 14:55:00,30.9,30.95,30.88,30.92,9800.0,27.3082,27.3524,27.2905,27.3259,9800.0
2005-04-22 15:00:00,30.91,31.06,30.91,31.0,12300.0,27.317,27.4496,27.317,27.3966,12300.0
2005-04-22 15:05:00,30.96,30.97,30.9,30.91,11700.0,27.3612,27.3701,27.3082,27.317,11700.0
2005-04-22 15:10:00,30.91,30.91,30.84,30.84,8100.0,27.317,27.317,27.2552,27.2552,8100.0
2005-04-22 15:15:00,30.82,30.82,30.75,30.82,18200.0,27.2375,27.2375,27.1756,27.2375,18200.0
2005-04-22 15:20:00,30.82,30.87,30.76,30.81,4800.0,27.2375,27.2817,27.1845,27.2287,4800.0
2005-04-22 15:25:00,30.81,30.81,30.69,30.69,12000.0,27.2287,27.2287,27.1226,27.1226,12000.0
2005-04-22 15:30:00,30.7,30.7,30.65,30.7,14200.0,27.1314,27.1314,27.0873,27.1314,14200.0
2005-04-22 15:35:00,30.71,30.88,30.7,30.88,16300.0,27.1403,27.2905,27.1314,27.2905,16300.0
2005-04-22 15:40:00,30.87,30.93,30.87,30.93,23700.0,27.2817,27.3347,27.2817,27.3347,23700.0
2005-04-22 15:45:00,30.94,30.97,30.85,30.89,17100.0,27.3435,27.3701,27.264,27.2994,17100.0
2005-04-22 15:50:00,30.89,30.97,30.85,30.94,19800.0,27.2994,27.3701,27.264,27.3435,19800.0
2005-04-22 15:55:00,30.94,30.99,30.93,30.95,19600.0,27.3435,27.3877,27.3347,27.3524,19600.0
2005-04-25 09:35:00,31.2,31.2,31.16,31.16,3100.0,27.5733,27.5733,27.538,27.538,3100.0
2005-04-25 09:40:00,31.15,31.15,30.97,30.97,12200.0,27.5291,27.5291,27.3701,27.3701,12200.0
2005-04-25 09:45:00,30.96,31.02,30.92,30.96,49600.0,27.3612,27.4143,27.3259,27.3612,49600.0
2005-04-25 09:50:00,30.96,31.05,30.96,31.04,20900.0,27.3612,27.4408,27.3612,27.4319,20900.0
2005-04-25 09:55:00,31.05,31.07,30.97,30.98,13900.0,27.4408,27.4584,27.3701,27.3789,13900.0
2005-04-25 10:00:00,30.99,31.01,30.98,31.0,34400.0,27.3877,27.4054,27.3789,27.3966,34400.0
2005-04-25 10:05:00,31.0,31.05,30.97,31.05,20900.0,27.3966,27.4408,27.3701,27.4408,20900.0
2005-04-25 10:10:00,31.05,31.05,30.99,31.0,46600.0,27.4408,27.4408,27.3877,27.3966,46600.0
2005-04-25 10:15:00,31.0,31.17,31.0,31.17,35500.0,27.3966,27.5468,27.3966,27.5468,35500.0
2005-04-25 10:20:00,31.17,31.22,31.13,31.13,20600.0,27.5468,27.591,27.5115,27.5115,20600.0
2005-04-25 10:25:00,31.13,31.13,31.06,31.06,23500.0,27.5115,27.5115,27.4496,27.4496,23500.0
2005-04-25 10:30:00,31.07,31.13,31.06,31.09,13100.0,27.4584,27.5115,27.4496,27.4761,13100.0
2005-04-25 10:35:00,31.09,31.1,31.03,31.04,23100.0,27.4761,27.485,27.4231,27.4319,23100.0
2005-04-25 10:40:00,31.06,31.15,31.06,31.08,25500.0,27.4496,27.5291,27.4496,27.4673,25500.0
2005-04-25 10:45:00,31.08,31.12,31.06,31.06,7600.0,27.4673,27.5026,27.4496,27.4496,7600.0
2005-04-25 10:50:00,31.04,31.04,30.92,30.94,7300.0,27.4319,27.4319,27.3259,27.3435,7300.0
2005-04-25 10:55:00,30.95,31.02,30.93,31.01,7500.0,27.3524,27.4143,27.3347,27.4054,7500.0
2005-04-25 11:00:00,30.99,31.1,30.99,31.08,8600.0,27.3877,27.485,27.3877,27.4673,8600.0
2005-04-25 11:05:00,31.07,31.1,31.06,31.1,11000.0,27.4584,27.485,27.4496,27.485,11000.0
2005-04-25 11:10:00,31.07,31.1,31.07,31.1,9400.0,27.4584,27.485,27.4584,27.485,9400.0
2005-04-25 11:15:00,31.08,31.08,30.99,31.0,20800.0,27.4673,27.4673,27.3877,27.3966,20800.0
2005-04-25 11:20:00,30.99,31.01,30.93,30.98,7300.0,27.3877,27.4054,27.3347,27.3789,7300.0
2005-04-25 11:25:00,30.97,31.0,30.97,31.0,13900.0,27.3701,27.3966,27.3701,27.3966,13900.0
2005-04-25 11:30:00,30.99,31.02,30.97,30.99,30200.0,27.3877,27.4143,27.3701,27.3877,30200.0
2005-04-25 11:35:00,30.99,31.04,30.97,31.03,12400.0,27.3877,27.4319,27.3701,27.4231,12400.0
2005-04-25 11:40:00,31.04,31.1,31.04,31.09,12900.0,27.4319,27.485,27.4319,27.4761,12900.0
2005-04-25 11:45:00,31.09,31.1,31.09,31.1,30800.0,27.4761,27.485,27.4761,27.485,30800.0
2005-04-25 11:50:00,31.1,31.1,31.06,31.1,28700.0,27.485,27.485,27.4496,27.485,28700.0
2005-04-25 11:55:00,31.1,31.15,31.1,31.15,13600.0,27.485,27.5291,27.485,27.5291,13600.0
2005-04-25 12:00:00,31.14,31.18,31.13,31.15,10100.0,27.5203,27.5557,27.5115,27.5291,10100.0
2005-04-25 12:05:00,31.16,31.21,31.16,31.2,8400.0,27.538,27.5822,27.538,27.5733,8400.0
2005-04-25 12:10:00,31.2,31.21,31.19,31.2,4800.0,27.5733,27.5822,27.5645,27.5733,4800.0
2005-04-25 12:15:00,31.18,31.18,31.11,31.11,7400.0,27.5557,27.5557,27.4938,27.4938,7400.0
2005-04-25 12:20:00,31.1,31.1,31.06,31.08,2000.0,27.485,27.485,27.4496,27.4673,2000.0
2005-04-25 12:25:00,31.08,31.14,31.08,31.1,14400.0,27.4673,27.5203,27.4673,27.485,14400.0
2005-04-25 12:30:00,31.11,31.22,31.11,31.21,8000.0,27.4938,27.591,27.4938,27.5822,8000.0
2005-04-25 12:35:00,31.22,31.24,31.19,31.19,11100.0,27.591,27.6087,27.5645,27.5645,11100.0
2005-04-25 12:40:00,31.19,31.21,31.19,31.21,10600.0,27.5645,27.5822,27.5645,27.5822,10600.0
2005-04-25 12:45:00,31.22,31.23,31.18,31.18,4800.0,27.591,27.5998,27.5557,27.5557,4800.0
2005-04-25 12:50:00,31.19,31.25,31.19,31.25,7400.0,27.5645,27.6175,27.5645,27.6175,7400.0
2005-04-25 12:55:00,31.25,31.25,31.21,31.22,8500.0,27.6175,27.6175,27.5822,27.591,8500.0
2005-04-25 13:00:00,31.22,31.22,31.13,31.13,8500.0,27.591,27.591,27.5115,27.5115,8500.0
2005-04-25 13:05:00,31.13,31.14,31.13,31.14,2300.0,27.5115,27.5203,27.5115,27.5203,2300.0
2005-04-25 13:10:00,31.14,31.15,31.11,31.15,6600.0,27.5203,27.5291,27.4938,27.5291,6600.0
2005-04-25 13:15:00,31.15,31.18,31.14,31.18,11900.0,27.5291,27.5557,27.5203,27.5557,11900.0
2005-04-25 13:20:00,31.19,31.21,31.19,31.21,3400.0,27.5645,27.5822,27.5645,27.5822,3400.0
2005-04-25 13:25:00,31.21,31.21,31.2,31.2,9100.0,27.5822,27.5822,27.5733,27.5733,9100.0
2005-04-25 13:30:00,31.19,31.31,31.19,31.3,13900.0,27.5645,27.6705,27.5645,27.6617,13900.0
2005-04-25 13:35:00,31.3,31.33,31.29,31.32,7500.0,27.6617,27.6882,27.6529,27.6794,7500.0
2005-04-25 13:40:00,31.32,31.39,31.29,31.38,66900.0,27.6794,27.7412,27.6529,27.7324,66900.0
2005-04-25 13:45:00,31.38,31.44,31.38,31.39,28700.0,27.7324,27.7854,27.7324,27.7412,28700.0
2005-04-25 13:50:00,31.39,31.4,31.38,31.4,7600.0,27.7412,27.7501,27.7324,27.7501,7600.0
2005-04-25 13:55:00,31.4,31.44,31.4,31.43,10600.0,27.7501,27.7854,27.7501,27.7766,10600.0
2005-04-25 14:00:00,31.43,31.47,31.43,31.46,8000.0,27.7766,27.8119,27.7766,27.8031,8000.0
2005-04-25 14:05:00,31.46,31.49,31.46,31.46,5900.0,27.8031,27.8296,27.8031,27.8031,5900.0
2005-04-25 14:10:00,31.47,31.53,31.47,31.53,10900.0,27.8119,27.865,27.8119,27.865,10900.0
2005-04-25 14:15:00,31.55,31.58,31.55,31.56,13900.0,27.8826,27.9092,27.8826,27.8915,13900.0
2005-04-25 14:20:00,31.54,31.56,31.51,31.51,9300.0,27.8738,27.8915,27.8473,27.8473,9300.0
2005-04-25 14:25:00,31.5,31.55,31.49,31.53,18700.0,27.8385,27.8826,27.8296,27.865,18700.0
2005-04-25 14:30:00,31.53,31.57,31.52,31.55,6800.0,27.865,27.9003,27.8561,27.8826,6800.0
2005-04-25 14:35:00,31.54,31.58,31.54,31.58,4200.0,27.8738,27.9092,27.8738,27.9092,4200.0
2005-04-25 14:40:00,31.58,31.61,31.57,31.61,15100.0,27.9092,27.9357,27.9003,27.9357,15100.0
2005-04-25 14:45:00,31.62,31.62,31.51,31.53,10800.0,27.9445,27.9445,27.8473,27.865,10800.0
2005-04-25 14:50:00,31.53,31.53,31.47,31.49,5300.0,27.865,27.865,27.8119,27.8296,5300.0
2005-04-25 14:55:00,31.51,31.53,31.47,31.48,8400.0,27.8473,27.865,27.8119,27.8208,8400.0
2005-04-25 15:00:00,31.46,31.47,31.43,31.46,43100.0,27.8031,27.8119,27.7766,27.8031,43100.0
2005-04-25 15:05:00,31.44,31.46,31.42,31.42,13400.0,27.7854,27.8031,27.7678,27.7678,13400.0
2005-04-25 15:10:00,31.42,31.48,31.42,31.47,7800.0,27.7678,27.8208,27.7678,27.8119,7800.0
2005-04-25 15:15:00,31.46,31.53,31.46,31.5,12100.0,27.8031,27.865,27.8031,27.8385,12100.0
2005-04-25 15:20:00,31.51,31.54,31.51,31.54,4100.0,27.8473,27.8738,27.8473,27.8738,4100.0
2005-04-25 15:25:00,31.53,31.55,31.53,31.54,3300.0,27.865,27.8826,27.865,27.8738,3300.0
2005-04-25 15:30:00,31.54,31.64,31.51,31.64,20100.0,27.8738,27.9622,27.8473,27.9622,20100.0
2005-04-25 15:35:00,31.64,31.65,31.6,31.62,24500.0,27.9622,27.971,27.9268,27.9445,24500.0
2005-04-25 15:40:00,31.61,31.62,31.57,31.61,46000.0,27.9357,27.9445,27.9003,27.9357,46000.0
2005-04-25 15:45:00,31.6,31.62,31.58,31.62,24100.0,27.9268,27.9445,27.9092,27.9445,24100.0
2005-04-25 15:50:00,31.63,31.74,31.63,31.74,15800.0,27.9533,28.0506,27.9533,28.0506,15800.0
2005-04-25 15:55:00,31.74,31.77,31.74,31.77,31800.0,28.0506,28.0771,28.0506,28.0771,31800.0
2005-04-26 09:30:00,31.73,31.83,31.66,31.67,14900.0,28.0417,28.1301,27.9799,27.9887,14900.0
2005-04-26 09:35:00,31.66,31.66,31.59,31.62,7700.0,27.9799,27.9799,27.918,27.9445,7700.0
2005-04-26 09:40:00,31.62,31.62,31.57,31.59,9100.0,27.9445,27.9445,27.9003,27.918,9100.0
2005-04-26 09:45:00,31.57,31.73,31.51,31.71,33600.0,27.9003,28.0417,27.8473,28.024,33600.0
2005-04-26 09:50:00,31.7,31.86,31.65,31.85,25900.0,28.0152,28.1566,27.971,28.1478,25900.0
2005-04-26 09:55:00,31.86,31.92,31.79,31.88,34100.0,28.1566,28.2096,28.0947,28.1743,34100.0
2005-04-26 10:00:00,31.88,31.98,31.8,31.85,37200.0,28.1743,28.2627,28.1036,28.1478,37200.0
2005-04-26 10:05:00,31.86,31.93,31.83,31.93,31000.0,28.1566,28.2185,28.1301,28.2185,31000.0
2005-04-26 10:10:00,32.01,32.04,31.93,31.93,27000.0,28.2892,28.3157,28.2185,28.2185,27000.0
2005-04-26 10:15:00,31.93,32.07,31.9,32.05,5500.0,28.2185,28.3422,28.192,28.3245,5500.0
2005-04-26 10:20:00,32.0,32.08,32.0,32.05,10600.0,28.2803,28.351,28.2803,28.3245,10600.0
2005-04-26 10:25:00,32.05,32.1,32.03,32.05,4600.0,28.3245,28.3687,28.3068,28.3245,4600.0
2005-04-26 10:30:00,32.04,32.08,32.0,32.07,9100.0,28.3157,28.351,28.2803,28.3422,9100.0
2005-04-26 10:35:00,32.06,32.06,31.99,31.99,6500.0,28.3334,28.3334,28.2715,28.2715,6500.0
2005-04-26 10:40:00,31.99,32.09,31.99,32.06,10700.0,28.2715,28.3599,28.2715,28.3334,10700.0
2005-04-26 10:45:00,32.09,32.12,32.05,32.12,12000.0,28.3599,28.3864,28.3245,28.3864,12000.0
2005-04-26 10:50:00,32.13,32.3,32.12,32.25,16000.0,28.3952,28.5455,28.3864,28.5013,16000.0
2005-04-26 10:55:00,32.28,32.28,32.2,32.23,5300.0,28.5278,28.5278,28.4571,28.4836,5300.0
2005-04-26 11:00:00,32.21,32.29,32.21,32.25,8900.0,28.4659,28.5366,28.4659,28.5013,8900.0
2005-04-26 11:05:00,32.25,32.26,32.22,32.25,10700.0,28.5013,28.5101,28.4748,28.5013,10700.0
2005-04-26 11:10:00,32.26,32.26,32.21,32.23,10100.0,28.5101,28.5101,28.4659,28.4836,10100.0
2005-04-26 11:15:00,32.23,32.25,32.21,32.21,6500.0,28.4836,28.5013,28.4659,28.4659,6500.0
2005-04-26 11:20:00,32.2,32.21,32.19,32.21,15100.0,28.4571,28.4659,28.4482,28.4659,15100.0
2005-04-26 11:25:00,32.2,32.26,32.17,32.22,17100.0,28.4571,28.5101,28.4306,28.4748,17100.0
2005-04-26 11:30:00,32.23,32.29,32.23,32.29,14900.0,28.4836,28.5366,28.4836,28.5366,14900.0
2005-04-26 11:35:00,32.3,32.34,32.28,32.33,8700.0,28.5455,28.5808,28.5278,28.572,8700.0
2005-04-26 11:40:00,32.35,32.35,32.31,32.31,5400.0,28.5897,28.5897,28.5543,28.5543,5400.0
2005-04-26 11:45:00,32.32,32.32,32.28,32.3,3500.0,28.5631,28.5631,28.5278,28.5455,3500.0
2005-04-26 11:50:00,32.31,32.37,32.31,32.31,9200.0,28.5543,28.6073,28.5543,28.5543,9200.0
2005-04-26 11:55:00,32.34,32.34,32.32,32.34,6500.0,28.5808,28.5808,28.5631,28.5808,6500.0
2005-04-26 12:00:00,32.35,32.37,32.33,32.37,7300.0,28.5897,28.6073,28.572,28.6073,7300.0
2005-04-26 12:05:00,32.37,32.37,32.33,32.33,4000.0,28.6073,28.6073,28.572,28.572,4000.0
2005-04-26 12:10:00,32.33,32.34,32.33,32.34,7100.0,28.572,28.5808,28.572,28.5808,7100.0
2005-04-26 12:15:00,32.33,32.35,32.33,32.35,4100.0,28.572,28.5897,28.572,28.5897,4100.0
2005-04-26 12:20:00,32.35,32.37,32.34,32.37,11900.0,28.5897,28.6073,28.5808,28.6073,11900.0
2005-04-26 12:25:00,32.37,32.37,32.35,32.35,4900.0,28.6073,28.6073,28.5897,28.5897,4900.0
2005-04-26 12:30:00,32.36,32.39,32.34,32.35,20500.0,28.5985,28.625,28.5808,28.5897,20500.0
2005-04-26 12:35:00,32.34,32.34,32.3,32.33,8000.0,28.5808,28.5808,28.5455,28.572,8000.0
2005-04-26 12:40:00,32.33,32.33,32.3,32.3,2700.0,28.572,28.572,28.5455,28.5455,2700.0
2005-04-26 12:45:00,32.31,32.31,32.28,32.29,21300.0,28.5543,28.5543,28.5278,28.5366,21300.0
2005-04-26 12:50:00,32.29,32.4,32.29,32.33,13600.0,28.5366,28.6338,28.5366,28.572,13600.0
2005-04-26 12:55:00,32.33,32.33,32.28,32.3,21500.0,28.572,28.572,28.5278,28.5455,21500.0
2005-04-26 13:00:00,32.3,32.3,32.28,32.29,12000.0,28.5455,28.5455,28.5278,28.5366,12000.0
2005-04-26 13:05:00,32.29,32.29,32.27,32.27,5400.0,28.5366,28.5366,28.519,28.519,5400.0
2005-04-26 13:10:00,32.27,32.3,32.27,32.3,7800.0,28.519,28.5455,28.519,28.5455,7800.0
2005-04-26 13:15:00,32.3,32.31,32.26,32.26,12900.0,28.5455,28.5543,28.5101,28.5101,12900.0
2005-04-26 13:20:00,32.26,32.31,32.26,32.29,31400.0,28.5101,28.5543,28.5101,28.5366,31400.0
2005-04-26 13:25:00,32.28,32.29,32.24,32.26,10800.0,28.5278,28.5366,28.4924,28.5101,10800.0
2005-04-26 13:30:00,32.25,32.28,32.25,32.27,11400.0,28.5013,28.5278,28.5013,28.519,11400.0
2005-04-26 13:35:00,32.27,32.3,32.27,32.29,4500.0,28.519,28.5455,28.519,28.5366,4500.0
2005-04-26 13:40:00,32.31,32.31,32.28,32.31,4000.0,28.5543,28.5543,28.5278,28.5543,4000.0
2005-04-26 13:45:00,32.3,32.31,32.28,32.3,6800.0,28.5455,28.5543,28.5278,28.5455,6800.0
2005-04-26 13:50:00,32.3,32.32,32.3,32.3,6600.0,28.5455,28.5631,28.5455,28.5455,6600.0
2005-04-26 13:55:00,32.32,32.34,32.31,32.31,3600.0,28.5631,28.5808,28.5543,28.5543,3600.0
2005-04-26 14:00:00,32.3,32.31,32.27,32.27,4200.0,28.5455,28.5543,28.519,28.519,4200.0
2005-04-26 14:05:00,32.26,32.26,32.15,32.15,18300.0,28.5101,28.5101,28.4129,28.4129,18300.0
2005-04-26 14:10:00,32.15,32.18,32.15,32.16,8500.0,28.4129,28.4394,28.4129,28.4217,8500.0
2005-04-26 14:15:00,32.15,32.15,32.09,32.13,13100.0,28.4129,28.4129,28.3599,28.3952,13100.0
2005-04-26 14:20:00,32.13,32.13,32.08,32.09,11800.0,28.3952,28.3952,28.351,28.3599,11800.0
2005-04-26 14:25:00,32.09,32.15,32.09,32.11,16000.0,28.3599,28.4129,28.3599,28.3775,16000.0
2005-04-26 14:30:00,32.11,32.11,32.07,32.09,10600.0,28.3775,28.3775,28.3422,28.3599,10600.0
2005-04-26 14:35:00,32.08,32.13,32.08,32.12,13300.0,28.351,28.3952,28.351,28.3864,13300.0
2005-04-26 14:40:00,32.11,32.12,32.1,32.1,15000.0,28.3775,28.3864,28.3687,28.3687,15000.0
2005-04-26 14:45:00,32.1,32.11,32.1,32.1,12400.0,28.3687,28.3775,28.3687,28.3687,12400.0
2005-04-26 14:50:00,32.1,32.11,32.1,32.1,22200.0,28.3687,28.3775,28.3687,28.3687,22200.0
2005-04-26 14:55:00,32.1,32.11,31.98,32.01,26200.0,28.3687,28.3775,28.2627,28.2892,26200.0
2005-04-26 15:00:00,32.0,32.02,32.0,32.0,17100.0,28.2803,28.298,28.2803,28.2803,17100.0
2005-04-26 15:05:00,32.01,32.03,32.0,32.03,6300.0,28.2892,28.3068,28.2803,28.3068,6300.0
2005-04-26 15:10:00,32.03,32.12,32.03,32.12,8100.0,28.3068,28.3864,28.3068,28.3864,8100.0
2005-04-26 15:15:00,32.11,32.12,32.08,32.09,5700.0,28.3775,28.3864,28.351,28.3599,5700.0
2005-04-26 15:20:00,32.1,32.17,32.09,32.15,12000.0,28.3687,28.4306,28.3599,28.4129,12000.0
2005-04-26 15:25:00,32.15,32.18,32.15,32.16,19200.0,28.4129,28.4394,28.4129,28.4217,19200.0
2005-04-26 15:30:00,32.16,32.17,32.16,32.16,16600.0,28.4217,28.4306,28.4217,28.4217,16600.0
2005-04-26 15:35:00,32.16,32.21,32.16,32.21,53800.0,28.4217,28.4659,28.4217,28.4659,53800.0
2005-04-26 15:40:00,32.21,32.23,32.13,32.14,32500.0,28.4659,28.4836,28.3952,28.4041,32500.0
2005-04-26 15:45:00,32.15,32.2,32.13,32.15,39600.0,28.4129,28.4571,28.3952,28.4129,39600.0
2005-04-26 15:50:00,32.14,32.14,32.06,32.12,43500.0,28.4041,28.4041,28.3334,28.3864,43500.0
2005-04-26 15:55:00,32.12,32.15,32.1,32.1,38500.0,28.3864,28.4129,28.3687,28.3687,38500.0
2005-04-27 09:35:00,32.27,32.27,31.75,32.01,31700.0,28.519,28.519,28.0594,28.2892,31700.0
2005-04-27 09:40:00,32.04,32.04,31.92,31.92,21500.0,28.3157,28.3157,28.2096,28.2096,21500.0
2005-04-27 09:45:00,31.9,32.01,31.85,32.01,20400.0,28.192,28.2892,28.1478,28.2892,20400.0
2005-04-27 09:50:00,32.01,32.01,31.89,31.89,11900.0,28.2892,28.2892,28.1831,28.1831,11900.0
2005-04-27 09:55:00,31.88,31.88,31.69,31.7,15100.0,28.1743,28.1743,28.0064,28.0152,15100.0
2005-04-27 10:00:00,31.71,31.8,31.63,31.64,23800.0,28.024,28.1036,27.9533,27.9622,23800.0
2005-04-27 10:05:00,31.64,31.64,31.57,31.58,25500.0,27.9622,27.9622,27.9003,27.9092,25500.0
2005-04-27 10:10:00,31.58,31.59,31.49,31.5,33500.0,27.9092,27.918,27.8296,27.8385,33500.0
2005-04-27 10:15:00,31.51,31.51,31.43,31.43,18500.0,27.8473,27.8473,27.7766,27.7766,18500.0
2005-04-27 10:20:00,31.44,31.6,31.44,31.6,13400.0,27.7854,27.9268,27.7854,27.9268,13400.0
2005-04-27 10:25:00,31.6,31.61,31.51,31.58,5900.0,27.9268,27.9357,27.8473,27.9092,5900.0
2005-04-27 10:30:00,31.59,31.87,31.57,31.85,15300.0,27.918,28.1654,27.9003,28.1478,15300.0
2005-04-27 10:35:00,31.85,31.9,31.81,31.88,14400.0,28.1478,28.192,28.1124,28.1743,14400.0
2005-04-27 10:40:00,31.89,31.93,31.87,31.92,4500.0,28.1831,28.2185,28.1654,28.2096,4500.0
2005-04-27 10:45:00,31.91,31.96,31.88,31.96,4200.0,28.2008,28.245,28.1743,28.245,4200.0
2005-04-27 10:50:00,31.96,32.02,31.94,31.99,23600.0,28.245,28.298,28.2273,28.2715,23600.0
2005-04-27 10:55:00,31.99,32.2,31.99,32.19,20000.0,28.2715,28.4571,28.2715,28.4482,20000.0
2005-04-27 11:00:00,32.19,32.19,32.04,32.05,8800.0,28.4482,28.4482,28.3157,28.3245,8800.0
2005-04-27 11:05:00,32.03,32.03,31.9,31.91,15100.0,28.3068,28.3068,28.192,28.2008,15100.0
2005-04-27 11:10:00,31.91,31.91,31.9,31.91,5600.0,28.2008,28.2008,28.192,28.2008,5600.0
2005-04-27 11:15:00,31.91,31.96,31.9,31.95,9900.0,28.2008,28.245,28.192,28.2361,9900.0
2005-04-27 11:20:00,31.95,32.0,31.94,32.0,23400.0,28.2361,28.2803,28.2273,28.2803,23400.0
2005-04-27 11:25:00,32.02,32.06,32.02,32.03,17300.0,28.298,28.3334,28.298,28.3068,17300.0
2005-04-27 11:30:00,32.03,32.22,32.02,32.22,15600.0,28.3068,28.4748,28.298,28.4748,15600.0
2005-04-27 11:35:00,32.21,32.22,32.17,32.18,6500.0,28.4659,28.4748,28.4306,28.4394,6500.0
2005-04-27 11:40:00,32.17,32.17,32.11,32.11,4600.0,28.4306,28.4306,28.3775,28.3775,4600.0
2005-04-27 11:45:00,32.11,32.11,32.08,32.09,3700.0,28.3775,28.3775,28.351,28.3599,3700.0
2005-04-27 11:50:00,32.11,32.16,32.11,32.15,5900.0,28.3775,28.4217,28.3775,28.4129,5900.0
2005-04-27 11:55:00,32.16,32.27,32.15,32.27,21800.0,28.4217,28.519,28.4129,28.519,21800.0
2005-04-27 12:00:00,32.27,32.5,32.27,32.49,17200.0,28.519,28.7222,28.519,28.7134,17200.0
2005-04-27 12:05:00,32.48,32.55,32.45,32.48,19100.0,28.7045,28.7664,28.678,28.7045,19100.0
2005-04-27 12:10:00,32.47,32.5,32.44,32.49,5600.0,28.6957,28.7222,28.6692,28.7134,5600.0
2005-04-27 12:15:00,32.49,32.49,32.42,32.43,19400.0,28.7134,28.7134,28.6515,28.6604,19400.0
2005-04-27 12:20:00,32.43,32.5,32.42,32.49,11200.0,28.6604,28.7222,28.6515,28.7134,11200.0
2005-04-27 12:25:00,32.49,32.56,32.47,32.51,28500.0,28.7134,28.7752,28.6957,28.7311,28500.0
2005-04-27 12:30:00,32.49,32.49,32.32,32.32,4700.0,28.7134,28.7134,28.5631,28.5631,4700.0
2005-04-27 12:35:00,32.31,32.31,32.28,32.28,2000.0,28.5543,28.5543,28.5278,28.5278,2000.0
2005-04-27 12:40:00,32.27,32.28,32.2,32.25,8000.0,28.519,28.5278,28.4571,28.5013,8000.0
2005-04-27 12:45:00,32.25,32.27,32.2,32.22,6500.0,28.5013,28.519,28.4571,28.4748,6500.0
2005-04-27 12:50:00,32.21,32.22,32.2,32.22,3300.0,28.4659,28.4748,28.4571,28.4748,3300.0
2005-04-27 12:55:00,32.23,32.26,32.23,32.26,600.0,28.4836,28.5101,28.4836,28.5101,600.0
2005-04-27 13:00:00,32.27,32.34,32.27,32.33,1400.0,28.519,28.5808,28.519,28.572,1400.0
2005-04-27 13:05:00,32.35,32.57,32.35,32.57,10100.0,28.5897,28.7841,28.5897,28.7841,10100.0
2005-04-27 13:10:00,32.57,32.68,32.57,32.65,10700.0,28.7841,28.8813,28.7841,28.8548,10700.0
2005-04-27 13:15:00,32.65,32.65,32.59,32.65,15500.0,28.8548,28.8548,28.8018,28.8548,15500.0
2005-04-27 13:20:00,32.67,32.74,32.66,32.68,13700.0,28.8725,28.9343,28.8636,28.8813,13700.0
2005-04-27 13:25:00,32.69,32.75,32.67,32.73,20700.0,28.8901,28.9432,28.8725,28.9255,20700.0
2005-04-27 13:30:00,32.73,32.79,32.71,32.78,14800.0,28.9255,28.9785,28.9078,28.9697,14800.0
2005-04-27 13:35:00,32.77,32.79,32.75,32.78,9700.0,28.9608,28.9785,28.9432,28.9697,9700.0
2005-04-27 13:40:00,32.76,32.76,32.73,32.73,18200.0,28.952,28.952,28.9255,28.9255,18200.0
2005-04-27 13:45:00,32.71,32.73,32.69,32.7,8100.0,28.9078,28.9255,28.8901,28.899,8100.0
2005-04-27 13:50:00,32.71,32.81,32.7,32.75,30400.0,28.9078,28.9962,28.899,28.9432,30400.0
2005-04-27 13:55:00,32.76,32.83,32.76,32.83,11600.0,28.952,29.0139,28.952,29.0139,11600.0
2005-04-27 14:00:00,32.83,32.83,32.75,32.75,14700.0,29.0139,29.0139,28.9432,28.9432,14700.0
2005-04-27 14:05:00,32.72,32.76,32.7,32.72,11300.0,28.9166,28.952,28.899,28.9166,11300.0
2005-04-27 14:10:00,32.72,32.73,32.64,32.66,11900.0,28.9166,28.9255,28.8459,28.8636,11900.0
2005-04-27 14:15:00,32.66,32.66,32.58,32.63,18700.0,28.8636,28.8636,28.7929,28.8371,18700.0
2005-04-27 14:20:00,32.62,32.83,32.62,32.83,14600.0,28.8283,29.0139,28.8283,29.0139,14600.0
2005-04-27 14:25:00,32.81,32.91,32.78,32.8,13300.0,28.9962,29.0846,28.9697,28.9873,13300.0
2005-04-27 14:30:00,32.81,32.86,32.78,32.81,20900.0,28.9962,29.0404,28.9697,28.9962,20900.0
2005-04-27 14:35:00,32.81,32.87,32.81,32.85,6600.0,28.9962,29.0492,28.9962,29.0315,6600.0
2005-04-27 14:40:00,32.83,32.84,32.78,32.78,13600.0,29.0139,29.0227,28.9697,28.9697,13600.0
2005-04-27 14:45:00,32.79,32.86,32.79,32.86,59800.0,28.9785,29.0404,28.9785,29.0404,59800.0
2005-04-27 14:50:00,32.85,32.86,32.78,32.78,25300.0,29.0315,29.0404,28.9697,28.9697,25300.0
2005-04-27 14:55:00,32.78,32.8,32.74,32.78,21600.0,28.9697,28.9873,28.9343,28.9697,21600.0
2005-04-27 15:00:00,32.78,32.85,32.77,32.83,12700.0,28.9697,29.0315,28.9608,29.0139,12700.0
2005-04-27 15:05:00,32.84,32.84,32.81,32.81,1900.0,29.0227,29.0227,28.9962,28.9962,1900.0
2005-04-27 15:10:00,32.77,32.87,32.77,32.86,6000.0,28.9608,29.0492,28.9608,29.0404,6000.0
2005-04-27 15:15:00,32.87,32.9,32.85,32.9,12700.0,29.0492,29.0757,29.0315,29.0757,12700.0
2005-04-27 15:20:00,32.91,32.93,32.87,32.9,26000.0,29.0846,29.1022,29.0492,29.0757,26000.0
2005-04-27 15:25:00,32.9,32.94,32.76,32.76,17400.0,29.0757,29.1111,28.952,28.952,17400.0
2005-04-27 15:30:00,32.77,32.77,32.71,32.74,17600.0,28.9608,28.9608,28.9078,28.9343,17600.0
2005-04-27 15:35:00,32.74,32.74,32.64,32.65,6600.0,28.9343,28.9343,28.8459,28.8548,6600.0
2005-04-27 15:40:00,32.64,32.77,32.64,32.72,24800.0,28.8459,28.9608,28.8459,28.9166,24800.0
2005-04-27 15:45:00,32.72,32.74,32.7,32.72,28900.0,28.9166,28.9343,28.899,28.9166,28900.0
2005-04-27 15:50:00,32.73,32.75,32.66,32.75,22500.0,28.9255,28.9432,28.8636,28.9432,22500.0
2005-04-27 15:55:00,32.73,32.8,32.73,32.8,39100.0,28.9255,28.9873,28.9255,28.9873,39100.0
2005-04-28 09:30:00,32.86,32.86,32.75,32.75,12900.0,29.0404,29.0404,28.9432,28.9432,12900.0
2005-04-28 09:35:00,32.76,32.76,32.6,32.67,10100.0,28.952,28.952,28.8106,28.8725,10100.0
2005-04-28 09:40:00,32.66,32.72,32.5,32.52,14800.0,28.8636,28.9166,28.7222,28.7399,14800.0
2005-04-28 09:45:00,32.5,32.51,32.28,32.3,23100.0,28.7222,28.7311,28.5278,28.5455,23100.0
2005-04-28 09:50:00,32.38,32.38,32.27,32.27,8800.0,28.6162,28.6162,28.519,28.519,8800.0
2005-04-28 09:55:00,32.26,32.31,32.24,32.25,25400.0,28.5101,28.5543,28.4924,28.5013,25400.0
2005-04-28 10:00:00,32.25,32.45,32.25,32.42,25800.0,28.5013,28.678,28.5013,28.6515,25800.0
2005-04-28 10:05:00,32.41,32.53,32.3,32.45,18600.0,28.6427,28.7487,28.5455,28.678,18600.0
2005-04-28 10:10:00,32.46,32.65,32.46,32.57,26100.0,28.6869,28.8548,28.6869,28.7841,26100.0
2005-04-28 10:15:00,32.56,32.61,32.52,32.6,19400.0,28.7752,28.8194,28.7399,28.8106,19400.0
2005-04-28 10:20:00,32.6,32.65,32.59,32.65,12100.0,28.8106,28.8548,28.8018,28.8548,12100.0
2005-04-28 10:25:00,32.65,32.74,32.58,32.74,20600.0,28.8548,28.9343,28.7929,28.9343,20600.0
2005-04-28 10:30:00,32.73,32.79,32.71,32.72,13500.0,28.9255,28.9785,28.9078,28.9166,13500.0
2005-04-28 10:35:00,32.7,32.7,32.51,32.52,5700.0,28.899,28.899,28.7311,28.7399,5700.0
2005-04-28 10:40:00,32.5,32.53,32.48,32.53,7400.0,28.7222,28.7487,28.7045,28.7487,7400.0
2005-04-28 10:45:00,32.52,32.53,32.49,32.53,18800.0,28.7399,28.7487,28.7134,28.7487,18800.0
2005-04-28 10:50:00,32.53,32.53,32.35,32.35,8700.0,28.7487,28.7487,28.5897,28.5897,8700.0
2005-04-28 10:55:00,32.39,32.46,32.39,32.46,6500.0,28.625,28.6869,28.625,28.6869,6500.0
2005-04-28 11:00:00,32.42,32.45,32.39,32.4,5100.0,28.6515,28.678,28.625,28.6338,5100.0
2005-04-28 11:05:00,32.41,32.63,32.41,32.59,14900.0,28.6427,28.8371,28.6427,28.8018,14900.0
2005-04-28 11:10:00,32.56,32.56,32.49,32.5,7500.0,28.7752,28.7752,28.7134,28.7222,7500.0
2005-04-28 11:15:00,32.5,32.63,32.49,32.63,15800.0,28.7222,28.8371,28.7134,28.8371,15800.0
2005-04-28 11:20:00,32.65,32.65,32.47,32.56,6400.0,28.8548,28.8548,28.6957,28.7752,6400.0
2005-04-28 11:25:00,32.57,32.62,32.56,32.57,17400.0,28.7841,28.8283,28.7752,28.7841,17400.0
2005-04-28 11:30:00,32.57,32.6,32.48,32.51,27900.0,28.7841,28.8106,28.7045,28.7311,27900.0
2005-04-28 11:35:00,32.51,32.56,32.47,32.55,30200.0,28.7311,28.7752,28.6957,28.7664,30200.0
2005-04-28 11:40:00,32.54,32.54,32.37,32.37,4700.0,28.7576,28.7576,28.6073,28.6073,4700.0
2005-04-28 11:45:00,32.38,32.48,32.38,32.44,24400.0,28.6162,28.7045,28.6162,28.6692,24400.0
2005-04-28 11:50:00,32.45,32.49,32.41,32.49,15000.0,28.678,28.7134,28.6427,28.7134,15000.0
2005-04-28 11:55:00,32.49,32.52,32.49,32.5,2600.0,28.7134,28.7399,28.7134,28.7222,2600.0
2005-04-28 12:00:00,32.47,32.5,32.45,32.49,3800.0,28.6957,28.7222,28.678,28.7134,3800.0
2005-04-28 12:05:00,32.48,32.48,32.43,32.45,7200.0,28.7045,28.7045,28.6604,28.678,7200.0
2005-04-28 12:10:00,32.5,32.5,32.42,32.42,16100.0,28.7222,28.7222,28.6515,28.6515,16100.0
2005-04-28 12:15:00,32.44,32.46,32.44,32.46,2800.0,28.6692,28.6869,28.6692,28.6869,2800.0
2005-04-28 12:20:00,32.46,32.46,32.45,32.45,900.0,28.6869,28.6869,28.678,28.678,900.0
2005-04-28 12:25:00,32.45,32.51,32.44,32.51,2300.0,28.678,28.7311,28.6692,28.7311,2300.0
2005-04-28 12:30:00,32.5,32.5,32.48,32.5,2600.0,28.7222,28.7222,28.7045,28.7222,2600.0
2005-04-28 12:35:00,32.5,32.5,32.43,32.43,2900.0,28.7222,28.7222,28.6604,28.6604,2900.0
2005-04-28 12:40:00,32.43,32.43,32.4,32.42,6200.0,28.6604,28.6604,28.6338,28.6515,6200.0
2005-04-28 12:45:00,32.42,32.48,32.41,32.41,7100.0,28.6515,28.7045,28.6427,28.6427,7100.0
2005-04-28 12:50:00,32.4,32.4,32.39,32.4,3700.0,28.6338,28.6338,28.625,28.6338,3700.0
2005-04-28 12:55:00,32.4,32.41,32.37,32.4,9100.0,28.6338,28.6427,28.6073,28.6338,9100.0
2005-04-28 13:00:00,32.4,32.41,32.4,32.4,11400.0,28.6338,28.6427,28.6338,28.6338,11400.0
2005-04-28 13:05:00,32.39,32.42,32.39,32.41,8900.0,28.625,28.6515,28.625,28.6427,8900.0
2005-04-28 13:10:00,32.42,32.42,32.39,32.41,7400.0,28.6515,28.6515,28.625,28.6427,7400.0
2005-04-28 13:15:00,32.41,32.41,32.38,32.38,9000.0,28.6427,28.6427,28.6162,28.6162,9000.0
2005-04-28 13:20:00,32.38,32.46,32.38,32.43,5300.0,28.6162,28.6869,28.6162,28.6604,5300.0
2005-04-28 13:25:00,32.42,32.44,32.4,32.44,4300.0,28.6515,28.6692,28.6338,28.6692,4300.0
2005-04-28 13:30:00,32.43,32.43,32.4,32.42,13400.0,28.6604,28.6604,28.6338,28.6515,13400.0
2005-04-28 13:35:00,32.41,32.46,32.41,32.45,6100.0,28.6427,28.6869,28.6427,28.678,6100.0
2005-04-28 13:40:00,32.45,32.5,32.44,32.48,5300.0,28.678,28.7222,28.6692,28.7045,5300.0
2005-04-28 13:45:00,32.48,32.5,32.46,32.49,5800.0,28.7045,28.7222,28.6869,28.7134,5800.0
2005-04-28 13:50:00,32.49,32.53,32.49,32.52,5700.0,28.7134,28.7487,28.7134,28.7399,5700.0
2005-04-28 13:55:00,32.53,32.6,32.52,32.58,7100.0,28.7487,28.8106,28.7399,28.7929,7100.0
2005-04-28 14:00:00,32.59,32.64,32.58,32.59,7400.0,28.8018,28.8459,28.7929,28.8018,7400.0
2005-04-28 14:05:00,32.59,32.59,32.4,32.4,6500.0,28.8018,28.8018,28.6338,28.6338,6500.0
2005-04-28 14:10:00,32.4,32.51,32.4,32.5,23000.0,28.6338,28.7311,28.6338,28.7222,23000.0
2005-04-28 14:15:00,32.5,32.58,32.46,32.46,10700.0,28.7222,28.7929,28.6869,28.6869,10700.0
2005-04-28 14:20:00,32.48,32.5,32.4,32.45,45600.0,28.7045,28.7222,28.6338,28.678,45600.0
2005-04-28 14:25:00,32.45,32.46,32.36,32.46,32600.0,28.678,28.6869,28.5985,28.6869,32600.0
2005-04-28 14:30:00,32.47,32.54,32.39,32.41,9100.0,28.6957,28.7576,28.625,28.6427,9100.0
2005-04-28 14:35:00,32.38,32.45,32.34,32.39,11400.0,28.6162,28.678,28.5808,28.625,11400.0
2005-04-28 14:40:00,32.37,32.43,32.36,32.42,10000.0,28.6073,28.6604,28.5985,28.6515,10000.0
2005-04-28 14:45:00,32.42,32.46,32.39,32.45,28900.0,28.6515,28.6869,28.625,28.678,28900.0
2005-04-28 14:50:00,32.44,32.47,32.41,32.45,26900.0,28.6692,28.6957,28.6427,28.678,26900.0
2005-04-28 14:55:00,32.45,32.5,32.42,32.46,17600.0,28.678,28.7222,28.6515,28.6869,17600.0
2005-04-28 15:00:00,32.47,32.5,32.4,32.4,8600.0,28.6957,28.7222,28.6338,28.6338,8600.0
2005-04-28 15:05:00,32.4,32.46,32.39,32.45,8600.0,28.6338,28.6869,28.625,28.678,8600.0
2005-04-28 15:10:00,32.47,32.48,32.41,32.45,7600.0,28.6957,28.7045,28.6427,28.678,7600.0
2005-04-28 15:15:00,32.44,32.53,32.42,32.47,29700.0,28.6692,28.7487,28.6515,28.6957,29700.0
2005-04-28 15:20:00,32.45,32.55,32.45,32.47,10100.0,28.678,28.7664,28.678,28.6957,10100.0
2005-04-28 15:25:00,32.5,32.56,32.43,32.43,8100.0,28.7222,28.7752,28.6604,28.6604,8100.0
2005-04-28 15:30:00,32.42,32.49,32.38,32.45,27000.0,28.6515,28.7134,28.6162,28.678,27000.0
2005-04-28 15:35:00,32.42,32.47,32.39,32.43,16000.0,28.6515,28.6957,28.625,28.6604,16000.0
2005-04-28 15:40:00,32.43,32.46,32.42,32.43,7100.0,28.6604,28.6869,28.6515,28.6604,7100.0
2005-04-28 15:45:00,32.41,32.42,32.37,32.37,15000.0,28.6427,28.6515,28.6073,28.6073,15000.0
2005-04-28 15:50:00,32.36,32.38,32.35,32.38,22800.0,28.5985,28.6162,28.5897,28.6162,22800.0
2005-04-28 15:55:00,32.37,32.39,32.35,32.37,34300.0,28.6073,28.625,28.5897,28.6073,34300.0
2005-04-29 09:35:00,32.4,32.42,32.38,32.39,23600.0,28.6338,28.6515,28.6162,28.625,23600.0
2005-04-29 09:40:00,32.39,32.48,32.39,32.45,15700.0,28.625,28.7045,28.625,28.678,15700.0
2005-04-29 09:45:00,32.42,32.53,32.42,32.51,41500.0,28.6515,28.7487,28.6515,28.7311,41500.0
2005-04-29 09:50:00,32.53,32.66,32.53,32.58,29400.0,28.7487,28.8636,28.7487,28.7929,29400.0
2005-04-29 09:55:00,32.59,32.68,32.54,32.67,11800.0,28.8018,28.8813,28.7576,28.8725,11800.0
2005-04-29 10:00:00,32.67,32.72,32.63,32.65,12900.0,28.8725,28.9166,28.8371,28.8548,12900.0
2005-04-29 10:05:00,32.65,32.7,32.58,32.68,21600.0,28.8548,28.899,28.7929,28.8813,21600.0
2005-04-29 10:10:00,32.69,32.69,32.6,32.62,20400.0,28.8901,28.8901,28.8106,28.8283,20400.0
2005-04-29 10:15:00,32.64,32.69,32.63,32.69,11600.0,28.8459,28.8901,28.8371,28.8901,11600.0
2005-04-29 10:20:00,32.67,32.68,32.61,32.64,17500.0,28.8725,28.8813,28.8194,28.8459,17500.0
2005-04-29 10:25:00,32.63,32.65,32.54,32.61,26700.0,28.8371,28.8548,28.7576,28.8194,26700.0
2005-04-29 10:30:00,32.59,32.73,32.59,32.7,22500.0,28.8018,28.9255,28.8018,28.899,22500.0
2005-04-29 10:35:00,32.7,32.71,32.59,32.6,24800.0,28.899,28.9078,28.8018,28.8106,24800.0
2005-04-29 10:40:00,32.6,32.64,32.55,32.6,30100.0,28.8106,28.8459,28.7664,28.8106,30100.0
2005-04-29 10:45:00,32.6,32.68,32.59,32.61,31700.0,28.8106,28.8813,28.8018,28.8194,31700.0
2005-04-29 10:50:00,32.61,32.74,32.61,32.73,27000.0,28.8194,28.9343,28.8194,28.9255,27000.0
2005-04-29 10:55:00,32.73,32.8,32.73,32.79,11300.0,28.9255,28.9873,28.9255,28.9785,11300.0
2005-04-29 11:00:00,32.78,32.81,32.75,32.77,14000.0,28.9697,28.9962,28.9432,28.9608,14000.0
2005-04-29 11:05:00,32.76,32.85,32.76,32.84,45400.0,28.952,29.0315,28.952,29.0227,45400.0
2005-04-29 11:10:00,32.84,32.92,32.84,32.87,21800.0,29.0227,29.0934,29.0227,29.0492,21800.0
2005-04-29 11:15:00,32.85,32.96,32.83,32.95,29900.0,29.0315,29.1287,29.0139,29.1199,29900.0
2005-04-29 11:20:00,32.93,32.99,32.91,32.99,31600.0,29.1022,29.1553,29.0846,29.1553,31600.0
2005-04-29 11:25:00,33.0,33.06,33.0,33.05,31300.0,29.1641,29.2171,29.1641,29.2083,31300.0
2005-04-29 11:30:00,33.05,33.08,33.01,33.06,40000.0,29.2083,29.2348,29.1729,29.2171,40000.0
2005-04-29 11:35:00,33.08,33.15,33.06,33.1,32000.0,29.2348,29.2967,29.2171,29.2525,32000.0
2005-04-29 11:40:00,33.1,33.12,33.09,33.09,24600.0,29.2525,29.2701,29.2436,29.2436,24600.0
2005-04-29 11:45:00,33.09,33.25,33.09,33.23,37100.0,29.2436,29.385,29.2436,29.3674,37100.0
2005-04-29 11:50:00,33.23,33.33,33.23,33.33,19000.0,29.3674,29.4557,29.3674,29.4557,19000.0
2005-04-29 11:55:00,33.33,33.43,33.32,33.38,23600.0,29.4557,29.5441,29.4469,29.4999,23600.0
2005-04-29 12:00:00,33.36,33.39,33.35,33.38,17800.0,29.4822,29.5088,29.4734,29.4999,17800.0
2005-04-29 12:05:00,33.39,33.39,33.31,33.37,45500.0,29.5088,29.5088,29.4381,29.4911,45500.0
2005-04-29 12:10:00,33.35,33.45,33.35,33.44,58500.0,29.4734,29.5618,29.4734,29.553,58500.0
2005-04-29 12:15:00,33.44,33.5,33.38,33.5,46500.0,29.553,29.606,29.4999,29.606,46500.0
2005-04-29 12:20:00,33.5,33.59,33.48,33.57,35500.0,29.606,29.6855,29.5883,29.6678,35500.0
2005-04-29 12:25:00,33.57,33.66,33.55,33.63,41400.0,29.6678,29.7474,29.6502,29.7209,41400.0
2005-04-29 12:30:00,33.63,33.69,33.6,33.6,35400.0,29.7209,29.7739,29.6944,29.6944,35400.0
2005-04-29 12:35:00,33.61,33.65,33.55,33.65,55000.0,29.7032,29.7385,29.6502,29.7385,55000.0
2005-04-29 12:40:00,33.65,33.78,33.65,33.7,62000.0,29.7385,29.8534,29.7385,29.7827,62000.0
2005-04-29 12:45:00,33.75,33.89,33.75,33.89,17500.0,29.8269,29.9506,29.8269,29.9506,17500.0
2005-04-29 12:50:00,33.89,34.05,33.89,34.01,37900.0,29.9506,30.092,29.9506,30.0567,37900.0
2005-04-29 12:55:00,34.02,34.13,34.0,34.11,25900.0,30.0655,30.1627,30.0479,30.1451,25900.0
2005-04-29 13:00:00,34.08,34.09,34.0,34.02,40200.0,30.1186,30.1274,30.0479,30.0655,40200.0
2005-04-29 13:05:00,34.02,34.1,34.02,34.1,52200.0,30.0655,30.1362,30.0655,30.1362,52200.0
2005-04-29 13:10:00,34.1,34.23,34.1,34.23,20700.0,30.1362,30.2511,30.1362,30.2511,20700.0
2005-04-29 13:15:00,34.23,34.32,34.17,34.32,49000.0,30.2511,30.3307,30.1981,30.3307,49000.0
2005-04-29 13:20:00,34.34,34.37,34.25,34.25,27900.0,30.3483,30.3748,30.2688,30.2688,27900.0
2005-04-29 13:25:00,34.25,34.47,34.22,34.38,40000.0,30.2688,30.4632,30.2423,30.3837,40000.0
2005-04-29 13:30:00,34.38,34.38,34.22,34.25,24200.0,30.3837,30.3837,30.2423,30.2688,24200.0
2005-04-29 13:35:00,34.26,34.26,34.03,34.11,37300.0,30.2776,30.2776,30.0744,30.1451,37300.0
2005-04-29 13:40:00,34.11,34.14,34.06,34.09,15500.0,30.1451,30.1716,30.1009,30.1274,15500.0
2005-04-29 13:45:00,34.09,34.14,34.06,34.14,26000.0,30.1274,30.1716,30.1009,30.1716,26000.0
2005-04-29 13:50:00,34.14,34.18,34.13,34.18,20000.0,30.1716,30.2069,30.1627,30.2069,20000.0
2005-04-29 13:55:00,34.18,34.28,34.17,34.23,12100.0,30.2069,30.2953,30.1981,30.2511,12100.0
2005-04-29 14:00:00,34.27,34.35,34.27,34.34,93800.0,30.2865,30.3572,30.2865,30.3483,93800.0
2005-04-29 14:05:00,34.34,34.38,34.31,34.38,10600.0,30.3483,30.3837,30.3218,30.3837,10600.0
2005-04-29 14:10:00,34.39,34.4,34.3,34.3,17700.0,30.3925,30.4014,30.313,30.313,17700.0
2005-04-29 14:15:00,34.31,34.32,34.27,34.3,53700.0,30.3218,30.3307,30.2865,30.313,53700.0
2005-04-29 14:20:00,34.3,34.38,34.28,34.38,11100.0,30.313,30.3837,30.2953,30.3837,11100.0
2005-04-29 14:25:00,34.37,34.45,34.28,34.41,23500.0,30.3748,30.4455,30.2953,30.4102,23500.0
2005-04-29 14:30:00,34.43,34.56,34.41,34.55,31900.0,30.4279,30.5428,30.4102,30.5339,31900.0
2005-04-29 14:35:00,34.55,34.8,34.53,34.79,36400.0,30.5339,30.7549,30.5162,30.746,36400.0
2005-04-29 14:40:00,34.79,34.79,34.59,34.59,29800.0,30.746,30.746,30.5693,30.5693,29800.0
2005-04-29 14:45:00,34.59,34.85,34.59,34.83,46400.0,30.5693,30.7991,30.5693,30.7814,46400.0
2005-04-29 14:50:00,34.83,34.94,34.83,34.87,37000.0,30.7814,30.8786,30.7814,30.8167,37000.0
2005-04-29 14:55:00,34.87,34.87,34.82,34.82,34700.0,30.8167,30.8167,30.7725,30.7725,34700.0
2005-04-29 15:00:00,34.81,34.83,34.76,34.77,26000.0,30.7637,30.7814,30.7195,30.7284,26000.0
2005-04-29 15:05:00,34.76,34.87,34.74,34.82,59400.0,30.7195,30.8167,30.7018,30.7725,59400.0
2005-04-29 15:10:00,34.82,34.85,34.82,34.84,21300.0,30.7725,30.7991,30.7725,30.7902,21300.0
2005-04-29 15:15:00,34.84,34.92,34.84,34.88,57000.0,30.7902,30.8609,30.7902,30.8256,57000.0
2005-04-29 15:20:00,34.87,34.88,34.66,34.68,22800.0,30.8167,30.8256,30.6311,30.6488,22800.0
2005-04-29 15:25:00,34.69,34.79,34.66,34.66,23300.0,30.6577,30.746,30.6311,30.6311,23300.0
2005-04-29 15:30:00,34.66,34.67,34.52,34.54,27400.0,30.6311,30.64,30.5074,30.5251,27400.0
2005-04-29 15:35:00,34.53,34.53,34.43,34.5,57000.0,30.5162,30.5162,30.4279,30.4897,57000.0
2005-04-29 15:40:00,34.48,34.56,34.48,34.52,44800.0,30.4721,30.5428,30.4721,30.5074,44800.0
2005-04-29 15:45:00,34.51,34.6,34.51,34.54,34900.0,30.4986,30.5781,30.4986,30.5251,34900.0
2005-04-29 15:50:00,34.54,34.54,34.48,34.51,47800.0,30.5251,30.5251,30.4721,30.4986,47800.0
2005-04-29 15:55:00,34.5,34.55,34.5,34.55,34600.0,30.4897,30.5339,30.4897,30.5339,34600.0
2005-05-02 09:30:00,34.25,34.25,34.25,34.25,0.0,30.2688,30.2688,30.2688,30.2688,0.0
2005-05-02 09:35:00,34.15,34.15,33.82,33.95,108800.0,30.1804,30.1804,29.8888,30.0037,108800.0
2005-05-02 09:40:00,33.95,34.75,33.94,34.75,101600.0,30.0037,30.7107,29.9948,30.7107,101600.0
2005-05-02 09:45:00,34.92,34.92,34.55,34.8,89300.0,30.8609,30.8609,30.5339,30.7549,89300.0
2005-05-02 09:50:00,34.79,35.03,34.68,35.03,63100.0,30.746,30.9581,30.6488,30.9581,63100.0
2005-05-02 09:55:00,34.99,35.35,34.99,35.23,116900.0,30.9228,31.2409,30.9228,31.1349,116900.0
2005-05-02 10:00:00,35.21,35.45,35.1,35.29,48100.0,31.1172,31.3293,31.02,31.1879,48100.0
2005-05-02 10:05:00,35.26,35.49,35.25,35.37,72800.0,31.1614,31.3647,31.1526,31.2586,72800.0
2005-05-02 10:10:00,35.38,35.52,35.15,35.16,65300.0,31.2674,31.3912,31.0642,31.073,65300.0
2005-05-02 10:15:00,35.14,35.23,34.91,35.2,56000.0,31.0553,31.1349,30.8521,31.1084,56000.0
2005-05-02 10:20:00,35.2,35.31,35.15,35.15,31300.0,31.1084,31.2056,31.0642,31.0642,31300.0
2005-05-02 10:25:00,35.17,35.17,34.87,35.07,40500.0,31.0819,31.0819,30.8167,30.9935,40500.0
2005-05-02 10:30:00,35.06,35.06,34.75,34.75,37700.0,30.9846,30.9846,30.7107,30.7107,37700.0
2005-05-02 10:35:00,34.76,34.79,34.4,34.51,93900.0,30.7195,30.746,30.4014,30.4986,93900.0
2005-05-02 10:40:00,34.51,34.56,34.29,34.46,70200.0,30.4986,30.5428,30.3041,30.4544,70200.0
2005-05-02 10:45:00,34.48,34.54,34.28,34.44,52100.0,30.4721,30.5251,30.2953,30.4367,52100.0
2005-05-02 10:50:00,34.44,34.47,34.36,34.36,35600.0,30.4367,30.4632,30.366,30.366,35600.0
2005-05-02 10:55:00,34.39,34.39,33.84,33.86,81100.0,30.3925,30.3925,29.9065,29.9241,81100.0
2005-05-02 11:00:00,33.87,34.34,33.86,34.26,45500.0,29.933,30.3483,29.9241,30.2776,45500.0
2005-05-02 11:05:00,34.24,34.33,34.01,34.12,53200.0,30.26,30.3395,30.0567,30.1539,53200.0
2005-05-02 11:10:00,34.12,34.26,34.09,34.26,26200.0,30.1539,30.2776,30.1274,30.2776,26200.0
2005-05-02 11:15:00,34.26,34.32,34.12,34.13,27500.0,30.2776,30.3307,30.1539,30.1627,27500.0
2005-05-02 11:20:00,34.13,34.26,34.13,34.26,11800.0,30.1627,30.2776,30.1627,30.2776,11800.0
2005-05-02 11:25:00,34.26,34.32,34.25,34.32,16500.0,30.2776,30.3307,30.2688,30.3307,16500.0
2005-05-02 11:30:00,34.32,34.42,34.31,34.41,15900.0,30.3307,30.419,30.3218,30.4102,15900.0
2005-05-02 11:35:00,34.41,34.41,34.25,34.26,23500.0,30.4102,30.4102,30.2688,30.2776,23500.0
2005-05-02 11:40:00,34.25,34.26,34.1,34.1,19900.0,30.2688,30.2776,30.1362,30.1362,19900.0
2005-05-02 11:45:00,34.1,34.29,34.1,34.24,25000.0,30.1362,30.3041,30.1362,30.26,25000.0
2005-05-02 11:50:00,34.25,34.26,34.18,34.2,10400.0,30.2688,30.2776,30.2069,30.2246,10400.0
2005-05-02 11:55:00,34.2,34.2,34.18,34.18,10700.0,30.2246,30.2246,30.2069,30.2069,10700.0
2005-05-02 12:00:00,34.18,34.19,34.12,34.12,14400.0,30.2069,30.2158,30.1539,30.1539,14400.0
2005-05-02 12:05:00,34.11,34.11,34.05,34.05,33500.0,30.1451,30.1451,30.092,30.092,33500.0
2005-05-02 12:10:00,34.04,34.08,34.03,34.06,29300.0,30.0832,30.1186,30.0744,30.1009,29300.0
2005-05-02 12:15:00,34.06,34.13,34.06,34.13,25800.0,30.1009,30.1627,30.1009,30.1627,25800.0
2005-05-02 12:20:00,34.13,34.22,34.13,34.14,30100.0,30.1627,30.2423,30.1627,30.1716,30100.0
2005-05-02 12:25:00,34.14,34.21,34.14,34.21,26400.0,30.1716,30.2334,30.1716,30.2334,26400.0
2005-05-02 12:30:00,34.22,34.5,34.22,34.43,40500.0,30.2423,30.4897,30.2423,30.4279,40500.0
2005-05-02 12:35:00,34.43,34.47,34.43,34.46,19500.0,30.4279,30.4632,30.4279,30.4544,19500.0
2005-05-02 12:40:00,34.46,34.69,34.46,34.61,45700.0,30.4544,30.6577,30.4544,30.587,45700.0
2005-05-02 12:45:00,34.61,34.61,34.39,34.41,20400.0,30.587,30.587,30.3925,30.4102,20400.0
2005-05-02 12:50:00,34.42,34.48,34.41,34.45,19400.0,30.419,30.4721,30.4102,30.4455,19400.0
2005-05-02 12:55:00,34.43,34.46,34.39,34.4,10000.0,30.4279,30.4544,30.3925,30.4014,10000.0
2005-05-02 13:00:00,34.4,34.42,34.39,34.42,16000.0,30.4014,30.419,30.3925,30.419,16000.0
2005-05-02 13:05:00,34.43,34.45,34.43,34.44,6600.0,30.4279,30.4455,30.4279,30.4367,6600.0
2005-05-02 13:10:00,34.45,34.45,34.43,34.44,13900.0,30.4455,30.4455,30.4279,30.4367,13900.0
2005-05-02 13:15:00,34.43,34.44,34.36,34.43,17700.0,30.4279,30.4367,30.366,30.4279,17700.0
2005-05-02 13:20:00,34.42,34.44,34.42,34.42,8900.0,30.419,30.4367,30.419,30.419,8900.0
2005-05-02 13:25:00,34.42,34.42,34.4,34.42,4100.0,30.419,30.419,30.4014,30.419,4100.0
2005-05-02 13:30:00,34.42,34.44,34.41,34.42,25100.0,30.419,30.4367,30.4102,30.419,25100.0
2005-05-02 13:35:00,34.43,34.46,34.41,34.46,20300.0,30.4279,30.4544,30.4102,30.4544,20300.0
2005-05-02 13:40:00,34.46,34.56,34.45,34.53,30100.0,30.4544,30.5428,30.4455,30.5162,30100.0
2005-05-02 13:45:00,34.53,34.66,34.53,34.62,29000.0,30.5162,30.6311,30.5162,30.5958,29000.0
2005-05-02 13:50:00,34.62,34.62,34.55,34.56,12200.0,30.5958,30.5958,30.5339,30.5428,12200.0
2005-05-02 13:55:00,34.55,34.55,34.45,34.45,13700.0,30.5339,30.5339,30.4455,30.4455,13700.0
2005-05-02 14:00:00,34.42,34.42,34.17,34.17,18900.0,30.419,30.419,30.1981,30.1981,18900.0
2005-05-02 14:05:00,34.17,34.21,34.16,34.2,28900.0,30.1981,30.2334,30.1893,30.2246,28900.0
2005-05-02 14:10:00,34.2,34.26,34.2,34.26,34500.0,30.2246,30.2776,30.2246,30.2776,34500.0
2005-05-02 14:15:00,34.25,34.32,34.25,34.28,38800.0,30.2688,30.3307,30.2688,30.2953,38800.0
2005-05-02 14:20:00,34.28,34.29,34.27,34.29,32400.0,30.2953,30.3041,30.2865,30.3041,32400.0
2005-05-02 14:25:00,34.29,34.38,34.29,34.35,41100.0,30.3041,30.3837,30.3041,30.3572,41100.0
2005-05-02 14:30:00,34.32,34.35,34.28,34.28,39400.0,30.3307,30.3572,30.2953,30.2953,39400.0
2005-05-02 14:35:00,34.28,34.3,34.21,34.3,32100.0,30.2953,30.313,30.2334,30.313,32100.0
2005-05-02 14:40:00,34.3,34.36,34.3,34.36,29400.0,30.313,30.366,30.313,30.366,29400.0
2005-05-02 14:45:00,34.36,34.38,34.33,34.33,8700.0,30.366,30.3837,30.3395,30.3395,8700.0
2005-05-02 14:50:00,34.33,34.35,34.28,34.35,24300.0,30.3395,30.3572,30.2953,30.3572,24300.0
2005-05-02 14:55:00,34.35,34.44,34.35,34.39,18200.0,30.3572,30.4367,30.3572,30.3925,18200.0
2005-05-02 15:00:00,34.39,34.39,34.26,34.28,23700.0,30.3925,30.3925,30.2776,30.2953,23700.0
2005-05-02 15:05:00,34.28,34.3,34.27,34.29,37400.0,30.2953,30.313,30.2865,30.3041,37400.0
2005-05-02 15:10:00,34.3,34.45,34.3,34.45,28400.0,30.313,30.4455,30.313,30.4455,28400.0
2005-05-02 15:15:00,34.45,34.45,34.37,34.41,26800.0,30.4455,30.4455,30.3748,30.4102,26800.0
2005-05-02 15:20:00,34.41,34.5,34.4,34.49,26600.0,30.4102,30.4897,30.4014,30.4809,26600.0
2005-05-02 15:25:00,34.5,34.64,34.5,34.63,26200.0,30.4897,30.6135,30.4897,30.6046,26200.0
2005-05-02 15:30:00,34.61,34.61,34.56,34.57,23800.0,30.587,30.587,30.5428,30.5516,23800.0
2005-05-02 15:35:00,34.57,34.7,34.53,34.54,41700.0,30.5516,30.6665,30.5162,30.5251,41700.0
2005-05-02 15:40:00,34.54,34.7,34.54,34.62,26200.0,30.5251,30.6665,30.5251,30.5958,26200.0
2005-05-02 15:45:00,34.63,34.7,34.62,34.7,24500.0,30.6046,30.6665,30.5958,30.6665,24500.0
2005-05-02 15:50:00,34.7,34.7,34.64,34.66,18500.0,30.6665,30.6665,30.6135,30.6311,18500.0
2005-05-02 15:55:00,34.66,34.75,34.65,34.71,36300.0,30.6311,30.7107,30.6223,30.6753,36300.0
2005-05-03 09:30:00,34.7,34.75,34.54,34.54,21400.0,30.6665,30.7107,30.5251,30.5251,21400.0
2005-05-03 09:35:00,34.54,34.69,34.41,34.62,23000.0,30.5251,30.6577,30.4102,30.5958,23000.0
2005-05-03 09:40:00,34.62,34.62,34.43,34.6,13800.0,30.5958,30.5958,30.4279,30.5781,13800.0
2005-05-03 09:45:00,34.63,34.7,34.59,34.59,11700.0,30.6046,30.6665,30.5693,30.5693,11700.0
2005-05-03 09:50:00,34.6,34.68,34.57,34.63,9700.0,30.5781,30.6488,30.5516,30.6046,9700.0
2005-05-03 09:55:00,34.64,34.64,34.57,34.57,11700.0,30.6135,30.6135,30.5516,30.5516,11700.0
2005-05-03 10:00:00,34.55,34.64,34.46,34.53,22900.0,30.5339,30.6135,30.4544,30.5162,22900.0
2005-05-03 10:05:00,34.52,34.52,34.3,34.41,39500.0,30.5074,30.5074,30.313,30.4102,39500.0
2005-05-03 10:10:00,34.36,34.37,34.28,34.31,17800.0,30.366,30.3748,30.2953,30.3218,17800.0
2005-05-03 10:15:00,34.3,34.31,34.29,34.3,40000.0,30.313,30.3218,30.3041,30.313,40000.0
2005-05-03 10:20:00,34.3,34.32,34.2,34.2,41000.0,30.313,30.3307,30.2246,30.2246,41000.0
2005-05-03 10:25:00,34.18,34.4,34.17,34.3,38200.0,30.2069,30.4014,30.1981,30.313,38200.0
2005-05-03 10:30:00,34.3,34.3,34.21,34.21,56400.0,30.313,30.313,30.2334,30.2334,56400.0
2005-05-03 10:35:00,34.2,34.22,34.05,34.05,62900.0,30.2246,30.2423,30.092,30.092,62900.0
2005-05-03 10:40:00,34.05,34.34,34.04,34.15,71700.0,30.092,30.3483,30.0832,30.1804,71700.0
2005-05-03 10:45:00,34.12,34.16,34.1,34.1,50500.0,30.1539,30.1893,30.1362,30.1362,50500.0
2005-05-03 10:50:00,34.1,34.1,34.04,34.04,8100.0,30.1362,30.1362,30.0832,30.0832,8100.0
2005-05-03 10:55:00,34.04,34.05,33.88,33.91,46500.0,30.0832,30.092,29.9418,29.9683,46500.0
2005-05-03 11:00:00,33.88,34.07,33.64,33.85,58200.0,29.9418,30.1097,29.7297,29.9153,58200.0
2005-05-03 11:05:00,33.86,34.0,33.86,34.0,23400.0,29.9241,30.0479,29.9241,30.0479,23400.0
2005-05-03 11:10:00,34.0,34.13,34.0,34.11,19800.0,30.0479,30.1627,30.0479,30.1451,19800.0
2005-05-03 11:15:00,34.11,34.14,34.05,34.08,15500.0,30.1451,30.1716,30.092,30.1186,15500.0
2005-05-03 11:20:00,34.08,34.11,34.04,34.08,50600.0,30.1186,30.1451,30.0832,30.1186,50600.0
2005-05-03 11:25:00,34.1,34.1,34.03,34.04,13500.0,30.1362,30.1362,30.0744,30.0832,13500.0
2005-05-03 11:30:00,34.03,34.03,33.99,34.0,24200.0,30.0744,30.0744,30.039,30.0479,24200.0
2005-05-03 11:35:00,34.0,34.06,34.0,34.04,37900.0,30.0479,30.1009,30.0479,30.0832,37900.0
2005-05-03 11:40:00,34.04,34.15,34.02,34.15,23500.0,30.0832,30.1804,30.0655,30.1804,23500.0
2005-05-03 11:45:00,34.14,34.15,34.09,34.1,11300.0,30.1716,30.1804,30.1274,30.1362,11300.0
2005-05-03 11:50:00,34.09,34.1,34.04,34.08,32400.0,30.1274,30.1362,30.0832,30.1186,32400.0
2005-05-03 11:55:00,34.05,34.1,34.01,34.1,14100.0,30.092,30.1362,30.0567,30.1362,14100.0
2005-05-03 12:00:00,34.1,34.1,34.05,34.08,13700.0,30.1362,30.1362,30.092,30.1186,13700.0
2005-05-03 12:05:00,34.09,34.15,34.07,34.07,11100.0,30.1274,30.1804,30.1097,30.1097,11100.0
2005-05-03 12:10:00,34.08,34.08,33.99,33.99,18500.0,30.1186,30.1186,30.039,30.039,18500.0
2005-05-03 12:15:00,33.97,33.97,33.9,33.9,15700.0,30.0213,30.0213,29.9595,29.9595,15700.0
2005-05-03 12:20:00,33.9,33.9,33.85,33.87,33000.0,29.9595,29.9595,29.9153,29.933,33000.0
2005-05-03 12:25:00,33.88,33.9,33.88,33.88,12900.0,29.9418,29.9595,29.9418,29.9418,12900.0
2005-05-03 12:30:00,33.88,33.9,33.85,33.89,24800.0,29.9418,29.9595,29.9153,29.9506,24800.0
2005-05-03 12:35:00,33.89,33.93,33.87,33.92,25700.0,29.9506,29.986,29.933,29.9772,25700.0
2005-05-03 12:40:00,33.92,34.0,33.91,33.99,16200.0,29.9772,30.0479,29.9683,30.039,16200.0
2005-05-03 12:45:00,33.99,34.0,33.97,33.97,17600.0,30.039,30.0479,30.0213,30.0213,17600.0
2005-05-03 12:50:00,33.95,34.05,33.95,34.05,18900.0,30.0037,30.092,30.0037,30.092,18900.0
2005-05-03 12:55:00,34.06,34.08,34.02,34.03,13900.0,30.1009,30.1186,30.0655,30.0744,13900.0
2005-05-03 13:00:00,34.02,34.02,33.95,34.0,16100.0,30.0655,30.0655,30.0037,30.0479,16100.0
2005-05-03 13:05:00,34.0,34.15,34.0,34.13,16100.0,30.0479,30.1804,30.0479,30.1627,16100.0
2005-05-03 13:10:00,34.14,34.15,34.1,34.11,8000.0,30.1716,30.1804,30.1362,30.1451,8000.0
2005-05-03 13:15:00,34.1,34.1,33.97,33.97,13400.0,30.1362,30.1362,30.0213,30.0213,13400.0
2005-05-03 13:20:00,33.96,33.96,33.92,33.96,22700.0,30.0125,30.0125,29.9772,30.0125,22700.0
2005-05-03 13:25:00,33.95,34.01,33.95,34.01,11300.0,30.0037,30.0567,30.0037,30.0567,11300.0
2005-05-03 13:30:00,34.0,34.04,33.96,34.04,43300.0,30.0479,30.0832,30.0125,30.0832,43300.0
2005-05-03 13:35:00,34.02,34.02,34.0,34.01,11700.0,30.0655,30.0655,30.0479,30.0567,11700.0
2005-05-03 13:40:00,34.01,34.01,34.0,34.0,14000.0,30.0567,30.0567,30.0479,30.0479,14000.0
2005-05-03 13:45:00,34.0,34.05,34.0,34.04,18700.0,30.0479,30.092,30.0479,30.0832,18700.0
2005-05-03 13:50:00,34.04,34.04,34.02,34.04,28500.0,30.0832,30.0832,30.0655,30.0832,28500.0
2005-05-03 13:55:00,34.04,34.08,34.01,34.06,22800.0,30.0832,30.1186,30.0567,30.1009,22800.0
2005-05-03 14:00:00,34.05,34.12,34.05,34.12,20400.0,30.092,30.1539,30.092,30.1539,20400.0
2005-05-03 14:05:00,34.12,34.15,34.08,34.09,17200.0,30.1539,30.1804,30.1186,30.1274,17200.0
2005-05-03 14:10:00,34.06,34.09,34.03,34.09,10900.0,30.1009,30.1274,30.0744,30.1274,10900.0
2005-05-03 14:15:00,34.09,34.09,34.0,34.0,16200.0,30.1274,30.1274,30.0479,30.0479,16200.0
2005-05-03 14:20:00,34.0,34.1,34.0,34.09,32600.0,30.0479,30.1362,30.0479,30.1274,32600.0
2005-05-03 14:25:00,34.1,34.11,33.98,34.05,17800.0,30.1362,30.1451,30.0302,30.092,17800.0
2005-05-03 14:30:00,34.04,34.2,34.02,34.2,17300.0,30.0832,30.2246,30.0655,30.2246,17300.0
2005-05-03 14:35:00,34.2,34.35,34.2,34.31,43400.0,30.2246,30.3572,30.2246,30.3218,43400.0
2005-05-03 14:40:00,34.29,34.29,34.2,34.2,25900.0,30.3041,30.3041,30.2246,30.2246,25900.0
2005-05-03 14:45:00,34.2,34.26,34.17,34.17,26400.0,30.2246,30.2776,30.1981,30.1981,26400.0
2005-05-03 14:50:00,34.16,34.2,34.13,34.2,19900.0,30.1893,30.2246,30.1627,30.2246,19900.0
2005-05-03 14:55:00,34.21,34.27,34.19,34.2,13400.0,30.2334,30.2865,30.2158,30.2246,13400.0
2005-05-03 15:00:00,34.18,34.2,34.11,34.11,26400.0,30.2069,30.2246,30.1451,30.1451,26400.0
2005-05-03 15:05:00,34.1,34.11,33.98,34.02,44700.0,30.1362,30.1451,30.0302,30.0655,44700.0
2005-05-03 15:10:00,34.01,34.05,33.87,34.01,35600.0,30.0567,30.092,29.933,30.0567,35600.0
2005-05-03 15:15:00,33.99,34.04,33.97,34.03,22300.0,30.039,30.0832,30.0213,30.0744,22300.0
2005-05-03 15:20:00,34.01,34.19,33.98,34.18,28500.0,30.0567,30.2158,30.0302,30.2069,28500.0
2005-05-03 15:25:00,34.18,34.19,34.08,34.16,13500.0,30.2069,30.2158,30.1186,30.1893,13500.0
2005-05-03 15:30:00,34.16,34.17,34.11,34.17,23200.0,30.1893,30.1981,30.1451,30.1981,23200.0
2005-05-03 15:35:00,34.17,34.25,34.14,34.23,63400.0,30.1981,30.2688,30.1716,30.2511,63400.0
2005-05-03 15:40:00,34.23,34.27,34.23,34.27,39600.0,30.2511,30.2865,30.2511,30.2865,39600.0
2005-05-03 15:45:00,34.27,34.31,34.25,34.3,75300.0,30.2865,30.3218,30.2688,30.313,75300.0
2005-05-03 15:50:00,34.29,34.35,34.29,34.34,37600.0,30.3041,30.3572,30.3041,30.3483,37600.0
2005-05-03 15:55:00,34.34,34.39,34.31,34.38,102700.0,30.3483,30.3925,30.3218,30.3837,102700.0
2005-05-04 09:40:00,34.7,34.73,34.54,34.6,61900.0,30.6665,30.693,30.5251,30.5781,61900.0
2005-05-04 09:45:00,34.6,34.65,34.57,34.63,20900.0,30.5781,30.6223,30.5516,30.6046,20900.0
2005-05-04 09:50:00,34.63,34.73,34.61,34.68,23700.0,30.6046,30.693,30.587,30.6488,23700.0
2005-05-04 09:55:00,34.68,34.73,34.66,34.67,19200.0,30.6488,30.693,30.6311,30.64,19200.0
2005-05-04 10:00:00,34.67,34.74,34.59,34.72,34500.0,30.64,30.7018,30.5693,30.6842,34500.0
2005-05-04 10:05:00,34.72,34.74,34.63,34.72,30000.0,30.6842,30.7018,30.6046,30.6842,30000.0
2005-05-04 10:10:00,34.73,34.85,34.66,34.76,109500.0,30.693,30.7991,30.6311,30.7195,109500.0
2005-05-04 10:15:00,34.76,34.95,34.76,34.95,43800.0,30.7195,30.8874,30.7195,30.8874,43800.0
2005-05-04 10:20:00,34.96,35.15,34.95,35.1,116500.0,30.8963,31.0642,30.8874,31.02,116500.0
2005-05-04 10:25:00,35.1,35.1,35.07,35.1,52700.0,31.02,31.02,30.9935,31.02,52700.0
2005-05-04 10:30:00,35.12,35.34,35.1,35.33,57700.0,31.0377,31.2321,31.02,31.2233,57700.0
2005-05-04 10:35:00,35.33,35.4,35.29,35.38,35900.0,31.2233,31.2851,31.1879,31.2674,35900.0
2005-05-04 10:40:00,35.38,35.4,34.71,35.33,46500.0,31.2674,31.2851,30.6753,31.2233,46500.0
2005-05-04 10:45:00,35.33,35.33,35.25,35.25,20700.0,31.2233,31.2233,31.1526,31.1526,20700.0
2005-05-04 10:50:00,35.28,35.29,35.25,35.25,16100.0,31.1791,31.1879,31.1526,31.1526,16100.0
2005-05-04 10:55:00,35.25,35.26,35.09,35.11,39300.0,31.1526,31.1614,31.0112,31.0288,39300.0
2005-05-04 11:00:00,35.09,35.15,35.09,35.13,31100.0,31.0112,31.0642,31.0112,31.0465,31100.0
2005-05-04 11:05:00,35.1,35.12,34.95,34.96,24700.0,31.02,31.0377,30.8874,30.8963,24700.0
2005-05-04 11:10:00,34.97,35.06,34.97,35.02,14700.0,30.9051,30.9846,30.9051,30.9493,14700.0
2005-05-04 11:15:00,35.01,35.11,35.01,35.11,13700.0,30.9405,31.0288,30.9405,31.0288,13700.0
2005-05-04 11:20:00,35.09,35.09,34.95,35.02,33000.0,31.0112,31.0112,30.8874,30.9493,33000.0
2005-05-04 11:25:00,35.02,35.16,35.02,35.06,29400.0,30.9493,31.073,30.9493,30.9846,29400.0
2005-05-04 11:30:00,35.06,35.11,34.98,34.98,18900.0,30.9846,31.0288,30.9139,30.9139,18900.0
2005-05-04 11:35:00,34.97,35.02,34.97,35.02,29500.0,30.9051,30.9493,30.9051,30.9493,29500.0
2005-05-04 11:40:00,35.04,35.09,35.02,35.07,6700.0,30.967,31.0112,30.9493,30.9935,6700.0
2005-05-04 11:45:00,35.06,35.1,35.05,35.09,20200.0,30.9846,31.02,30.9758,31.0112,20200.0
2005-05-04 11:50:00,35.09,35.11,35.06,35.06,7900.0,31.0112,31.0288,30.9846,30.9846,7900.0
2005-05-04 11:55:00,35.07,35.08,35.04,35.07,14300.0,30.9935,31.0023,30.967,30.9935,14300.0
2005-05-04 12:00:00,35.09,35.11,35.05,35.05,12100.0,31.0112,31.0288,30.9758,30.9758,12100.0
2005-05-04 12:05:00,35.05,35.07,35.04,35.05,27700.0,30.9758,30.9935,30.967,30.9758,27700.0
2005-05-04 12:10:00,35.05,35.06,35.03,35.03,9000.0,30.9758,30.9846,30.9581,30.9581,9000.0
2005-05-04 12:15:00,35.03,35.03,34.96,34.97,26500.0,30.9581,30.9581,30.8963,30.9051,26500.0
2005-05-04 12:20:00,34.98,35.0,34.9,34.93,33800.0,30.9139,30.9316,30.8432,30.8698,33800.0
2005-05-04 12:25:00,34.93,34.95,34.88,34.92,9700.0,30.8698,30.8874,30.8256,30.8609,9700.0
2005-05-04 12:30:00,34.92,34.92,34.9,34.91,14800.0,30.8609,30.8609,30.8432,30.8521,14800.0
2005-05-04 12:35:00,34.93,34.95,34.92,34.95,7200.0,30.8698,30.8874,30.8609,30.8874,7200.0
2005-05-04 12:40:00,34.94,34.97,34.93,34.95,1700.0,30.8786,30.9051,30.8698,30.8874,1700.0
2005-05-04 12:45:00,34.95,34.95,34.9,34.92,6500.0,30.8874,30.8874,30.8432,30.8609,6500.0
2005-05-04 12:50:00,34.92,34.97,34.92,34.95,2900.0,30.8609,30.9051,30.8609,30.8874,2900.0
2005-05-04 12:55:00,34.98,34.98,34.92,34.93,24600.0,30.9139,30.9139,30.8609,30.8698,24600.0
2005-05-04 13:00:00,34.93,35.0,34.93,35.0,5600.0,30.8698,30.9316,30.8698,30.9316,5600.0
2005-05-04 13:05:00,35.0,35.05,35.0,35.05,24400.0,30.9316,30.9758,30.9316,30.9758,24400.0
2005-05-04 13:10:00,35.05,35.08,35.05,35.06,10200.0,30.9758,31.0023,30.9758,30.9846,10200.0
2005-05-04 13:15:00,35.05,35.09,35.05,35.09,3500.0,30.9758,31.0112,30.9758,31.0112,3500.0
2005-05-04 13:20:00,35.08,35.09,35.07,35.07,2400.0,31.0023,31.0112,30.9935,30.9935,2400.0
2005-05-04 13:25:00,35.08,35.23,35.08,35.2,11200.0,31.0023,31.1349,31.0023,31.1084,11200.0
2005-05-04 13:30:00,35.19,35.22,35.16,35.16,12300.0,31.0995,31.126,31.073,31.073,12300.0
2005-05-04 13:35:00,35.16,35.16,35.11,35.11,8100.0,31.073,31.073,31.0288,31.0288,8100.0
2005-05-04 13:40:00,35.11,35.13,35.11,35.11,12700.0,31.0288,31.0465,31.0288,31.0288,12700.0
2005-05-04 13:45:00,35.12,35.13,35.12,35.13,18700.0,31.0377,31.0465,31.0377,31.0465,18700.0
2005-05-04 13:50:00,35.13,35.21,35.13,35.19,19000.0,31.0465,31.1172,31.0465,31.0995,19000.0
2005-05-04 13:55:00,35.19,35.2,35.12,35.12,21800.0,31.0995,31.1084,31.0377,31.0377,21800.0
2005-05-04 14:00:00,35.13,35.15,35.12,35.13,10100.0,31.0465,31.0642,31.0377,31.0465,10100.0
2005-05-04 14:05:00,35.13,35.13,35.1,35.11,7100.0,31.0465,31.0465,31.02,31.0288,7100.0
2005-05-04 14:10:00,35.12,35.13,35.12,35.13,3900.0,31.0377,31.0465,31.0377,31.0465,3900.0
2005-05-04 14:15:00,35.13,35.15,35.11,35.11,49000.0,31.0465,31.0642,31.0288,31.0288,49000.0
2005-05-04 14:20:00,35.11,35.11,35.04,35.05,33900.0,31.0288,31.0288,30.967,30.9758,33900.0
2005-05-04 14:25:00,35.04,35.08,35.03,35.06,3500.0,30.967,31.0023,30.9581,30.9846,3500.0
2005-05-04 14:30:00,35.07,35.1,35.07,35.08,18600.0,30.9935,31.02,30.9935,31.0023,18600.0
2005-05-04 14:35:00,35.08,35.1,35.05,35.06,38700.0,31.0023,31.02,30.9758,30.9846,38700.0
2005-05-04 14:40:00,35.05,35.09,35.04,35.08,12700.0,30.9758,31.0112,30.967,31.0023,12700.0
2005-05-04 14:45:00,35.07,35.1,35.05,35.05,14900.0,30.9935,31.02,30.9758,30.9758,14900.0
2005-05-04 14:50:00,35.05,35.08,35.03,35.05,19500.0,30.9758,31.0023,30.9581,30.9758,19500.0
2005-05-04 14:55:00,35.07,35.14,35.05,35.14,13800.0,30.9935,31.0553,30.9758,31.0553,13800.0
2005-05-04 15:00:00,35.15,35.15,35.05,35.07,15800.0,31.0642,31.0642,30.9758,30.9935,15800.0
2005-05-04 15:05:00,35.07,35.13,35.06,35.11,10500.0,30.9935,31.0465,30.9846,31.0288,10500.0
2005-05-04 15:10:00,35.13,35.15,35.09,35.15,21700.0,31.0465,31.0642,31.0112,31.0642,21700.0
2005-05-04 15:15:00,35.16,35.22,35.1,35.11,12900.0,31.073,31.126,31.02,31.0288,12900.0
2005-05-04 15:20:00,35.13,35.13,35.06,35.1,12900.0,31.0465,31.0465,30.9846,31.02,12900.0
2005-05-04 15:25:00,35.13,35.19,35.11,35.19,11900.0,31.0465,31.0995,31.0288,31.0995,11900.0
2005-05-04 15:30:00,35.15,35.21,35.15,35.17,8300.0,31.0642,31.1172,31.0642,31.0819,8300.0
2005-05-04 15:35:00,35.15,35.16,35.1,35.14,34400.0,31.0642,31.073,31.02,31.0553,34400.0
2005-05-04 15:40:00,35.16,35.21,35.13,35.13,18300.0,31.073,31.1172,31.0465,31.0465,18300.0
2005-05-04 15:45:00,35.13,35.16,35.13,35.14,13500.0,31.0465,31.073,31.0465,31.0553,13500.0
2005-05-04 15:50:00,35.15,35.18,35.15,35.17,71600.0,31.0642,31.0907,31.0642,31.0819,71600.0
2005-05-04 15:55:00,35.17,35.17,35.14,35.14,31700.0,31.0819,31.0819,31.0553,31.0553,31700.0
2005-05-05 09:35:00,35.12,35.12,34.92,34.92,31500.0,31.0377,31.0377,30.8609,30.8609,31500.0
2005-05-05 09:40:00,34.92,35.11,34.92,35.09,18600.0,30.8609,31.0288,30.8609,31.0112,18600.0
2005-05-05 09:45:00,35.08,35.13,34.99,35.03,26000.0,31.0023,31.0465,30.9228,30.9581,26000.0
2005-05-05 09:50:00,35.03,35.48,35.03,35.44,34300.0,30.9581,31.3558,30.9581,31.3205,34300.0
2005-05-05 09:55:00,35.44,35.53,35.21,35.37,25400.0,31.3205,31.4,31.1172,31.2586,25400.0
2005-05-05 10:00:00,35.38,35.61,35.36,35.52,33000.0,31.2674,31.4707,31.2498,31.3912,33000.0
2005-05-05 10:05:00,35.52,35.52,35.43,35.43,18100.0,31.3912,31.3912,31.3116,31.3116,18100.0
2005-05-05 10:10:00,35.43,35.53,35.43,35.51,19600.0,31.3116,31.4,31.3116,31.3823,19600.0
2005-05-05 10:15:00,35.53,35.59,35.51,35.54,12800.0,31.4,31.453,31.3823,31.4088,12800.0
2005-05-05 10:20:00,35.54,35.56,35.52,35.56,15200.0,31.4088,31.4265,31.3912,31.4265,15200.0
2005-05-05 10:25:00,35.56,35.57,35.5,35.5,19000.0,31.4265,31.4354,31.3735,31.3735,19000.0
2005-05-05 10:30:00,35.5,35.53,35.46,35.48,24300.0,31.3735,31.4,31.3381,31.3558,24300.0
2005-05-05 10:35:00,35.47,35.57,35.44,35.54,19700.0,31.347,31.4354,31.3205,31.4088,19700.0
2005-05-05 10:40:00,35.52,35.72,35.52,35.72,33400.0,31.3912,31.5679,31.3912,31.5679,33400.0
2005-05-05 10:45:00,35.7,35.71,35.6,35.62,18900.0,31.5502,31.5591,31.4619,31.4795,18900.0
2005-05-05 10:50:00,35.63,35.63,35.58,35.59,13500.0,31.4884,31.4884,31.4442,31.453,13500.0
2005-05-05 10:55:00,35.56,35.58,35.46,35.48,11400.0,31.4265,31.4442,31.3381,31.3558,11400.0
2005-05-05 11:00:00,35.49,35.49,35.42,35.46,17100.0,31.3647,31.3647,31.3028,31.3381,17100.0
2005-05-05 11:05:00,35.45,35.52,35.45,35.51,12900.0,31.3293,31.3912,31.3293,31.3823,12900.0
2005-05-05 11:10:00,35.51,35.57,35.51,35.53,11100.0,31.3823,31.4354,31.3823,31.4,11100.0
2005-05-05 11:15:00,35.56,35.61,35.55,35.6,16100.0,31.4265,31.4707,31.4177,31.4619,16100.0
2005-05-05 11:20:00,35.62,35.7,35.59,35.67,19500.0,31.4795,31.5502,31.453,31.5237,19500.0
2005-05-05 11:25:00,35.66,35.68,35.59,35.59,11600.0,31.5149,31.5326,31.453,31.453,11600.0
2005-05-05 11:30:00,35.59,35.61,35.59,35.61,6000.0,31.453,31.4707,31.453,31.4707,6000.0
2005-05-05 11:35:00,35.6,35.62,35.53,35.6,11300.0,31.4619,31.4795,31.4,31.4619,11300.0
2005-05-05 11:40:00,35.6,35.62,35.59,35.59,6700.0,31.4619,31.4795,31.453,31.453,6700.0
2005-05-05 11:45:00,35.59,35.59,35.51,35.53,5800.0,31.453,31.453,31.3823,31.4,5800.0
2005-05-05 11:50:00,35.52,35.55,35.47,35.5,16100.0,31.3912,31.4177,31.347,31.3735,16100.0
2005-05-05 11:55:00,35.49,35.54,35.46,35.47,20900.0,31.3647,31.4088,31.3381,31.347,20900.0
2005-05-05 12:00:00,35.48,35.5,35.47,35.48,7500.0,31.3558,31.3735,31.347,31.3558,7500.0
2005-05-05 12:05:00,35.49,35.5,35.45,35.46,13400.0,31.3647,31.3735,31.3293,31.3381,13400.0
2005-05-05 12:10:00,35.46,35.46,35.41,35.42,9300.0,31.3381,31.3381,31.294,31.3028,9300.0
2005-05-05 12:15:00,35.42,35.42,35.38,35.41,14500.0,31.3028,31.3028,31.2674,31.294,14500.0
2005-05-05 12:20:00,35.41,35.47,35.38,35.47,6500.0,31.294,31.347,31.2674,31.347,6500.0
2005-05-05 12:25:00,35.47,35.51,35.44,35.44,19400.0,31.347,31.3823,31.3205,31.3205,19400.0
2005-05-05 12:30:00,35.43,35.46,35.41,35.42,9600.0,31.3116,31.3381,31.294,31.3028,9600.0
2005-05-05 12:35:00,35.43,35.47,35.4,35.4,17100.0,31.3116,31.347,31.2851,31.2851,17100.0
2005-05-05 12:40:00,35.41,35.45,35.32,35.33,17200.0,31.294,31.3293,31.2144,31.2233,17200.0
2005-05-05 12:45:00,35.35,35.35,35.09,35.09,22700.0,31.2409,31.2409,31.0112,31.0112,22700.0
2005-05-05 12:50:00,35.09,35.29,35.07,35.29,16000.0,31.0112,31.1879,30.9935,31.1879,16000.0
2005-05-05 12:55:00,35.31,35.34,35.09,35.09,12300.0,31.2056,31.2321,31.0112,31.0112,12300.0
2005-05-05 13:00:00,35.09,35.21,35.04,35.15,23800.0,31.0112,31.1172,30.967,31.0642,23800.0
2005-05-05 13:05:00,35.14,35.22,35.05,35.19,12800.0,31.0553,31.126,30.9758,31.0995,12800.0
2005-05-05 13:10:00,35.16,35.2,35.11,35.17,6500.0,31.073,31.1084,31.0288,31.0819,6500.0
2005-05-05 13:15:00,35.15,35.15,35.03,35.05,8200.0,31.0642,31.0642,30.9581,30.9758,8200.0
2005-05-05 13:20:00,35.03,35.03,34.96,34.96,15900.0,30.9581,30.9581,30.8963,30.8963,15900.0
2005-05-05 13:25:00,34.97,34.98,34.91,34.96,18700.0,30.9051,30.9139,30.8521,30.8963,18700.0
2005-05-05 13:30:00,34.97,35.03,34.96,35.03,10600.0,30.9051,30.9581,30.8963,30.9581,10600.0
2005-05-05 13:35:00,35.02,35.12,35.02,35.1,14400.0,30.9493,31.0377,30.9493,31.02,14400.0
2005-05-05 13:40:00,35.1,35.1,35.01,35.07,5200.0,31.02,31.02,30.9405,30.9935,5200.0
2005-05-05 13:45:00,35.08,35.08,34.96,34.99,16400.0,31.0023,31.0023,30.8963,30.9228,16400.0
2005-05-05 13:50:00,35.0,35.03,34.96,34.97,14100.0,30.9316,30.9581,30.8963,30.9051,14100.0
2005-05-05 13:55:00,34.98,35.01,34.93,34.97,9400.0,30.9139,30.9405,30.8698,30.9051,9400.0
2005-05-05 14:00:00,35.0,35.0,34.96,34.97,6400.0,30.9316,30.9316,30.8963,30.9051,6400.0
2005-05-05 14:05:00,34.97,35.04,34.97,34.97,11800.0,30.9051,30.967,30.9051,30.9051,11800.0
2005-05-05 14:10:00,34.98,35.04,34.98,35.02,9200.0,30.9139,30.967,30.9139,30.9493,9200.0
2005-05-05 14:15:00,35.02,35.06,35.0,35.02,3400.0,30.9493,30.9846,30.9316,30.9493,3400.0
2005-05-05 14:20:00,35.03,35.04,35.0,35.0,5800.0,30.9581,30.967,30.9316,30.9316,5800.0
2005-05-05 14:25:00,35.0,35.02,34.97,34.97,13800.0,30.9316,30.9493,30.9051,30.9051,13800.0
2005-05-05 14:30:00,34.96,35.0,34.93,34.97,10000.0,30.8963,30.9316,30.8698,30.9051,10000.0
2005-05-05 14:35:00,34.97,34.97,34.83,34.86,29600.0,30.9051,30.9051,30.7814,30.8079,29600.0
2005-05-05 14:40:00,34.85,34.91,34.81,34.89,11800.0,30.7991,30.8521,30.7637,30.8344,11800.0
2005-05-05 14:45:00,34.89,35.0,34.87,34.94,37600.0,30.8344,30.9316,30.8167,30.8786,37600.0
2005-05-05 14:50:00,34.96,34.97,34.88,34.88,5500.0,30.8963,30.9051,30.8256,30.8256,5500.0
2005-05-05 14:55:00,34.86,34.97,34.86,34.97,5500.0,30.8079,30.9051,30.8079,30.9051,5500.0
2005-05-05 15:00:00,34.97,35.01,34.94,34.95,6000.0,30.9051,30.9405,30.8786,30.8874,6000.0
2005-05-05 15:05:00,34.95,34.96,34.88,34.96,4900.0,30.8874,30.8963,30.8256,30.8963,4900.0
2005-05-05 15:10:00,34.96,35.02,34.93,34.95,14600.0,30.8963,30.9493,30.8698,30.8874,14600.0
2005-05-05 15:15:00,34.95,35.0,34.95,34.99,7200.0,30.8874,30.9316,30.8874,30.9228,7200.0
2005-05-05 15:20:00,35.0,35.05,34.99,35.01,4700.0,30.9316,30.9758,30.9228,30.9405,4700.0
2005-05-05 15:25:00,35.03,35.05,34.96,34.97,11800.0,30.9581,30.9758,30.8963,30.9051,11800.0
2005-05-05 15:30:00,34.96,35.06,34.94,35.06,15800.0,30.8963,30.9846,30.8786,30.9846,15800.0
2005-05-05 15:35:00,35.07,35.14,35.04,35.04,39300.0,30.9935,31.0553,30.967,30.967,39300.0
2005-05-05 15:40:00,35.04,35.05,35.03,35.03,23800.0,30.967,30.9758,30.9581,30.9581,23800.0
2005-05-05 15:45:00,35.03,35.05,34.99,35.0,37100.0,30.9581,30.9758,30.9228,30.9316,37100.0
2005-05-05 15:50:00,35.02,35.02,34.93,35.01,46000.0,30.9493,30.9493,30.8698,30.9405,46000.0
2005-05-05 15:55:00,35.0,35.0,34.93,34.97,43900.0,30.9316,30.9316,30.8698,30.9051,43900.0
2005-05-06 09:35:00,35.15,35.25,35.04,35.22,22000.0,31.0642,31.1526,30.967,31.126,22000.0
2005-05-06 09:40:00,35.23,35.32,35.12,35.23,27800.0,31.1349,31.2144,31.0377,31.1349,27800.0
2005-05-06 09:45:00,35.21,35.35,35.08,35.1,18600.0,31.1172,31.2409,31.0023,31.02,18600.0
2005-05-06 09:50:00,35.09,35.09,34.98,34.98,26700.0,31.0112,31.0112,30.9139,30.9139,26700.0
2005-05-06 09:55:00,34.97,34.98,34.81,34.96,27200.0,30.9051,30.9139,30.7637,30.8963,27200.0
2005-05-06 10:00:00,35.0,35.03,34.95,34.98,9000.0,30.9316,30.9581,30.8874,30.9139,9000.0
2005-05-06 10:05:00,34.97,34.98,34.81,34.82,10100.0,30.9051,30.9139,30.7637,30.7725,10100.0
2005-05-06 10:10:00,34.82,34.82,34.69,34.75,18300.0,30.7725,30.7725,30.6577,30.7107,18300.0
2005-05-06 10:15:00,34.78,34.82,34.75,34.77,7000.0,30.7372,30.7725,30.7107,30.7284,7000.0
2005-05-06 10:20:00,34.77,34.94,34.75,34.94,12500.0,30.7284,30.8786,30.7107,30.8786,12500.0
2005-05-06 10:25:00,34.9,34.98,34.86,34.87,10800.0,30.8432,30.9139,30.8079,30.8167,10800.0
2005-05-06 10:30:00,34.9,34.95,34.88,34.93,11300.0,30.8432,30.8874,30.8256,30.8698,11300.0
2005-05-06 10:35:00,34.95,34.96,34.92,34.92,9800.0,30.8874,30.8963,30.8609,30.8609,9800.0
2005-05-06 10:40:00,34.93,34.93,34.79,34.79,8000.0,30.8698,30.8698,30.746,30.746,8000.0
2005-05-06 10:45:00,34.81,34.82,34.69,34.72,13000.0,30.7637,30.7725,30.6577,30.6842,13000.0
2005-05-06 10:50:00,34.7,34.77,34.68,34.77,12900.0,30.6665,30.7284,30.6488,30.7284,12900.0
2005-05-06 10:55:00,34.79,34.91,34.79,34.91,13000.0,30.746,30.8521,30.746,30.8521,13000.0
2005-05-06 11:00:00,34.89,34.96,34.86,34.91,10200.0,30.8344,30.8963,30.8079,30.8521,10200.0
2005-05-06 11:05:00,34.9,34.94,34.87,34.87,7100.0,30.8432,30.8786,30.8167,30.8167,7100.0
2005-05-06 11:10:00,34.86,34.93,34.86,34.91,7300.0,30.8079,30.8698,30.8079,30.8521,7300.0
2005-05-06 11:15:00,34.9,34.93,34.87,34.92,7500.0,30.8432,30.8698,30.8167,30.8609,7500.0
2005-05-06 11:20:00,34.92,34.93,34.9,34.92,3700.0,30.8609,30.8698,30.8432,30.8609,3700.0
2005-05-06 11:25:00,34.93,34.93,34.79,34.8,8800.0,30.8698,30.8698,30.746,30.7549,8800.0
2005-05-06 11:30:00,34.77,34.83,34.76,34.83,17100.0,30.7284,30.7814,30.7195,30.7814,17100.0
2005-05-06 11:35:00,34.83,34.86,34.82,34.86,9100.0,30.7814,30.8079,30.7725,30.8079,9100.0
2005-05-06 11:40:00,34.86,34.86,34.83,34.85,6700.0,30.8079,30.8079,30.7814,30.7991,6700.0
2005-05-06 11:45:00,34.85,34.85,34.79,34.79,11100.0,30.7991,30.7991,30.746,30.746,11100.0
2005-05-06 11:50:00,34.79,34.8,34.75,34.77,6800.0,30.746,30.7549,30.7107,30.7284,6800.0
2005-05-06 11:55:00,34.76,34.77,34.66,34.67,13800.0,30.7195,30.7284,30.6311,30.64,13800.0
2005-05-06 12:00:00,34.67,34.7,34.66,34.68,6300.0,30.64,30.6665,30.6311,30.6488,6300.0
2005-05-06 12:05:00,34.69,34.76,34.68,34.7,13900.0,30.6577,30.7195,30.6488,30.6665,13900.0
2005-05-06 12:10:00,34.69,34.7,34.64,34.64,15400.0,30.6577,30.6665,30.6135,30.6135,15400.0
2005-05-06 12:15:00,34.64,34.71,34.63,34.71,16700.0,30.6135,30.6753,30.6046,30.6753,16700.0
2005-05-06 12:20:00,34.71,34.73,34.64,34.71,5200.0,30.6753,30.693,30.6135,30.6753,5200.0
2005-05-06 12:25:00,34.72,34.78,34.71,34.78,3000.0,30.6842,30.7372,30.6753,30.7372,3000.0
2005-05-06 12:30:00,34.81,34.82,34.76,34.77,3100.0,30.7637,30.7725,30.7195,30.7284,3100.0
2005-05-06 12:35:00,34.77,34.81,34.77,34.8,8100.0,30.7284,30.7637,30.7284,30.7549,8100.0
2005-05-06 12:40:00,34.79,34.79,34.66,34.7,10600.0,30.746,30.746,30.6311,30.6665,10600.0
2005-05-06 12:45:00,34.71,34.73,34.7,34.7,4800.0,30.6753,30.693,30.6665,30.6665,4800.0
2005-05-06 12:50:00,34.71,34.74,34.68,34.74,2300.0,30.6753,30.7018,30.6488,30.7018,2300.0
2005-05-06 12:55:00,34.74,34.8,34.74,34.75,8600.0,30.7018,30.7549,30.7018,30.7107,8600.0
2005-05-06 13:00:00,34.76,34.79,34.75,34.77,5700.0,30.7195,30.746,30.7107,30.7284,5700.0
2005-05-06 13:05:00,34.78,34.8,34.77,34.78,4600.0,30.7372,30.7549,30.7284,30.7372,4600.0
2005-05-06 13:10:00,34.78,34.78,34.72,34.72,5400.0,30.7372,30.7372,30.6842,30.6842,5400.0
2005-05-06 13:15:00,34.72,34.74,34.7,34.74,7900.0,30.6842,30.7018,30.6665,30.7018,7900.0
2005-05-06 13:20:00,34.74,34.76,34.73,34.75,5400.0,30.7018,30.7195,30.693,30.7107,5400.0
2005-05-06 13:25:00,34.75,34.86,34.75,34.84,15300.0,30.7107,30.8079,30.7107,30.7902,15300.0
2005-05-06 13:30:00,34.83,34.84,34.81,34.83,8000.0,30.7814,30.7902,30.7637,30.7814,8000.0
2005-05-06 13:35:00,34.87,34.9,34.87,34.9,14600.0,30.8167,30.8432,30.8167,30.8432,14600.0
2005-05-06 13:40:00,34.9,34.9,34.8,34.8,6300.0,30.8432,30.8432,30.7549,30.7549,6300.0
2005-05-06 13:45:00,34.81,34.84,34.81,34.81,9700.0,30.7637,30.7902,30.7637,30.7637,9700.0
2005-05-06 13:50:00,34.81,34.85,34.81,34.84,24400.0,30.7637,30.7991,30.7637,30.7902,24400.0
2005-05-06 13:55:00,34.85,34.89,34.85,34.87,9400.0,30.7991,30.8344,30.7991,30.8167,9400.0
2005-05-06 14:00:00,34.88,34.95,34.87,34.95,10300.0,30.8256,30.8874,30.8167,30.8874,10300.0
2005-05-06 14:05:00,34.96,34.99,34.96,34.97,11300.0,30.8963,30.9228,30.8963,30.9051,11300.0
2005-05-06 14:10:00,34.97,35.01,34.97,35.0,7900.0,30.9051,30.9405,30.9051,30.9316,7900.0
2005-05-06 14:15:00,35.01,35.11,35.01,35.1,13500.0,30.9405,31.0288,30.9405,31.02,13500.0
2005-05-06 14:20:00,35.11,35.12,35.08,35.09,13700.0,31.0288,31.0377,31.0023,31.0112,13700.0
2005-05-06 14:25:00,35.08,35.11,35.07,35.09,12100.0,31.0023,31.0288,30.9935,31.0112,12100.0
2005-05-06 14:30:00,35.09,35.1,35.09,35.1,9000.0,31.0112,31.02,31.0112,31.02,9000.0
2005-05-06 14:35:00,35.1,35.15,35.09,35.1,13500.0,31.02,31.0642,31.0112,31.02,13500.0
2005-05-06 14:40:00,35.11,35.12,35.08,35.08,13900.0,31.0288,31.0377,31.0023,31.0023,13900.0
2005-05-06 14:45:00,35.08,35.1,35.08,35.1,9600.0,31.0023,31.02,31.0023,31.02,9600.0
2005-05-06 14:50:00,35.1,35.11,35.07,35.07,9900.0,31.02,31.0288,30.9935,30.9935,9900.0
2005-05-06 14:55:00,35.07,35.08,35.04,35.04,14900.0,30.9935,31.0023,30.967,30.967,14900.0
2005-05-06 15:00:00,35.05,35.07,35.02,35.02,12200.0,30.9758,30.9935,30.9493,30.9493,12200.0
2005-05-06 15:05:00,35.03,35.03,34.96,35.01,10100.0,30.9581,30.9581,30.8963,30.9405,10100.0
2005-05-06 15:10:00,35.01,35.02,34.99,35.0,6300.0,30.9405,30.9493,30.9228,30.9316,6300.0
2005-05-06 15:15:00,35.01,35.07,35.01,35.07,11400.0,30.9405,30.9935,30.9405,30.9935,11400.0
2005-05-06 15:20:00,35.07,35.09,35.06,35.09,10400.0,30.9935,31.0112,30.9846,31.0112,10400.0
2005-05-06 15:25:00,35.1,35.13,35.09,35.1,12000.0,31.02,31.0465,31.0112,31.02,12000.0
2005-05-06 15:30:00,35.09,35.11,35.06,35.08,14200.0,31.0112,31.0288,30.9846,31.0023,14200.0
2005-05-06 15:35:00,35.08,35.1,35.05,35.06,9000.0,31.0023,31.02,30.9758,30.9846,9000.0
2005-05-06 15:40:00,35.06,35.12,35.06,35.1,21800.0,30.9846,31.0377,30.9846,31.02,21800.0
2005-05-06 15:45:00,35.11,35.14,35.09,35.13,15900.0,31.0288,31.0553,31.0112,31.0465,15900.0
2005-05-06 15:50:00,35.14,35.15,35.05,35.05,22300.0,31.0553,31.0642,30.9758,30.9758,22300.0
2005-05-06 15:55:00,35.05,35.09,35.0,35.09,30200.0,30.9758,31.0112,30.9316,31.0112,30200.0
2005-05-09 09:30:00,35.2,35.2,35.05,35.05,11200.0,31.1084,31.1084,30.9758,30.9758,11200.0
2005-05-09 09:35:00,35.08,35.12,34.96,35.01,19700.0,31.0023,31.0377,30.8963,30.9405,19700.0
2005-05-09 09:40:00,35.01,35.11,34.92,34.96,10200.0,30.9405,31.0288,30.8609,30.8963,10200.0
2005-05-09 09:45:00,35.02,35.1,34.9,34.96,11900.0,30.9493,31.02,30.8432,30.8963,11900.0
2005-05-09 09:50:00,35.04,35.05,34.92,35.0,8700.0,30.967,30.9758,30.8609,30.9316,8700.0
2005-05-09 09:55:00,34.99,35.02,34.95,35.0,8900.0,30.9228,30.9493,30.8874,30.9316,8900.0
2005-05-09 10:00:00,35.01,35.09,34.99,35.0,9200.0,30.9405,31.0112,30.9228,30.9316,9200.0
2005-05-09 10:05:00,34.98,34.98,34.94,34.95,7100.0,30.9139,30.9139,30.8786,30.8874,7100.0
2005-05-09 10:10:00,34.95,34.95,34.85,34.86,7600.0,30.8874,30.8874,30.7991,30.8079,7600.0
2005-05-09 10:15:00,34.85,35.2,34.85,35.01,15300.0,30.7991,31.1084,30.7991,30.9405,15300.0
2005-05-09 10:20:00,35.02,35.13,35.02,35.09,11100.0,30.9493,31.0465,30.9493,31.0112,11100.0
2005-05-09 10:25:00,35.11,35.11,35.08,35.1,3700.0,31.0288,31.0288,31.0023,31.02,3700.0
2005-05-09 10:30:00,35.1,35.11,35.05,35.07,14100.0,31.02,31.0288,30.9758,30.9935,14100.0
2005-05-09 10:35:00,35.09,35.12,35.07,35.12,11200.0,31.0112,31.0377,30.9935,31.0377,11200.0
2005-05-09 10:40:00,35.1,35.12,35.07,35.07,7900.0,31.02,31.0377,30.9935,30.9935,7900.0
2005-05-09 10:45:00,35.06,35.06,35.0,35.04,6200.0,30.9846,30.9846,30.9316,30.967,6200.0
2005-05-09 10:50:00,35.04,35.12,35.02,35.12,3100.0,30.967,31.0377,30.9493,31.0377,3100.0
2005-05-09 10:55:00,35.13,35.15,35.09,35.14,4000.0,31.0465,31.0642,31.0112,31.0553,4000.0
2005-05-09 11:00:00,35.12,35.13,35.09,35.1,4400.0,31.0377,31.0465,31.0112,31.02,4400.0
2005-05-09 11:05:00,35.13,35.15,35.11,35.14,2700.0,31.0465,31.0642,31.0288,31.0553,2700.0
2005-05-09 11:10:00,35.13,35.18,35.12,35.17,3600.0,31.0465,31.0907,31.0377,31.0819,3600.0
2005-05-09 11:15:00,35.18,35.28,35.18,35.28,7300.0,31.0907,31.1791,31.0907,31.1791,7300.0
2005-05-09 11:20:00,35.28,35.36,35.27,35.36,14000.0,31.1791,31.2498,31.1702,31.2498,14000.0
2005-05-09 11:25:00,35.37,35.48,35.37,35.45,18400.0,31.2586,31.3558,31.2586,31.3293,18400.0
2005-05-09 11:30:00,35.45,35.66,35.45,35.63,25800.0,31.3293,31.5149,31.3293,31.4884,25800.0
2005-05-09 11:35:00,35.63,35.69,35.57,35.66,25800.0,31.4884,31.5414,31.4354,31.5149,25800.0
2005-05-09 11:40:00,35.65,35.69,35.6,35.6,12700.0,31.5061,31.5414,31.4619,31.4619,12700.0
2005-05-09 11:45:00,35.59,35.62,35.59,35.61,8300.0,31.453,31.4795,31.453,31.4707,8300.0
2005-05-09 11:50:00,35.6,35.75,35.6,35.75,20900.0,31.4619,31.5944,31.4619,31.5944,20900.0
2005-05-09 11:55:00,35.75,35.96,35.75,35.93,54800.0,31.5944,31.78,31.5944,31.7535,54800.0
2005-05-09 12:00:00,35.93,35.95,35.92,35.95,72500.0,31.7535,31.7712,31.7447,31.7712,72500.0
2005-05-09 12:05:00,35.95,36.18,35.94,36.13,123700.0,31.7712,31.9745,31.7624,31.9303,123700.0
2005-05-09 12:10:00,36.1,36.4,36.1,36.39,64800.0,31.9038,32.1689,31.9038,32.16,64800.0
2005-05-09 12:15:00,36.4,36.45,36.35,36.4,55100.0,32.1689,32.2131,32.1247,32.1689,55100.0
2005-05-09 12:20:00,36.4,36.43,36.35,36.41,31700.0,32.1689,32.1954,32.1247,32.1777,31700.0
2005-05-09 12:25:00,36.41,36.41,36.35,36.39,10600.0,32.1777,32.1777,32.1247,32.16,10600.0
2005-05-09 12:30:00,36.4,36.41,36.32,36.35,23100.0,32.1689,32.1777,32.0982,32.1247,23100.0
2005-05-09 12:35:00,36.36,36.37,36.32,36.32,36700.0,32.1335,32.1424,32.0982,32.0982,36700.0
2005-05-09 12:40:00,36.33,36.35,36.28,36.34,16100.0,32.107,32.1247,32.0628,32.1159,16100.0
2005-05-09 12:45:00,36.31,36.54,36.31,36.51,26600.0,32.0893,32.2926,32.0893,32.2661,26600.0
2005-05-09 12:50:00,36.5,36.51,36.46,36.5,26100.0,32.2573,32.2661,32.2219,32.2573,26100.0
2005-05-09 12:55:00,36.49,36.57,36.45,36.46,17100.0,32.2484,32.3191,32.2131,32.2219,17100.0
2005-05-09 13:00:00,36.46,36.46,36.37,36.39,10500.0,32.2219,32.2219,32.1424,32.16,10500.0
2005-05-09 13:05:00,36.4,36.41,36.35,36.35,18900.0,32.1689,32.1777,32.1247,32.1247,18900.0
2005-05-09 13:10:00,36.35,36.38,36.31,36.35,18700.0,32.1247,32.1512,32.0893,32.1247,18700.0
2005-05-09 13:15:00,36.36,36.41,36.36,36.4,18200.0,32.1335,32.1777,32.1335,32.1689,18200.0
2005-05-09 13:20:00,36.4,36.47,36.4,36.46,8400.0,32.1689,32.2307,32.1689,32.2219,8400.0
2005-05-09 13:25:00,36.47,36.58,36.47,36.56,37500.0,32.2307,32.328,32.2307,32.3103,37500.0
2005-05-09 13:30:00,36.55,36.6,36.48,36.48,19800.0,32.3014,32.3456,32.2396,32.2396,19800.0
2005-05-09 13:35:00,36.49,36.54,36.42,36.52,16400.0,32.2484,32.2926,32.1866,32.2749,16400.0
2005-05-09 13:40:00,36.53,36.59,36.5,36.51,8400.0,32.2838,32.3368,32.2573,32.2661,8400.0
2005-05-09 13:45:00,36.52,36.52,36.44,36.45,5800.0,32.2749,32.2749,32.2042,32.2131,5800.0
2005-05-09 13:50:00,36.45,36.48,36.43,36.43,6400.0,32.2131,32.2396,32.1954,32.1954,6400.0
2005-05-09 13:55:00,36.44,36.58,36.44,36.58,13600.0,32.2042,32.328,32.2042,32.328,13600.0
2005-05-09 14:00:00,36.58,36.59,36.53,36.58,14500.0,32.328,32.3368,32.2838,32.328,14500.0
2005-05-09 14:05:00,36.58,36.58,36.47,36.49,14000.0,32.328,32.328,32.2307,32.2484,14000.0
2005-05-09 14:10:00,36.49,36.51,36.38,36.42,34500.0,32.2484,32.2661,32.1512,32.1866,34500.0
2005-05-09 14:15:00,36.42,36.45,36.37,36.37,6600.0,32.1866,32.2131,32.1424,32.1424,6600.0
2005-05-09 14:20:00,36.39,36.42,36.37,36.37,11200.0,32.16,32.1866,32.1424,32.1424,11200.0
2005-05-09 14:25:00,36.37,36.38,36.34,36.36,14300.0,32.1424,32.1512,32.1159,32.1335,14300.0
2005-05-09 14:30:00,36.35,36.38,36.34,36.35,6700.0,32.1247,32.1512,32.1159,32.1247,6700.0
2005-05-09 14:35:00,36.35,36.42,36.34,36.42,22900.0,32.1247,32.1866,32.1159,32.1866,22900.0
2005-05-09 14:40:00,36.42,36.49,36.41,36.45,10000.0,32.1866,32.2484,32.1777,32.2131,10000.0
2005-05-09 14:45:00,36.46,36.49,36.43,36.45,7400.0,32.2219,32.2484,32.1954,32.2131,7400.0
2005-05-09 14:50:00,36.45,36.45,36.4,36.4,6900.0,32.2131,32.2131,32.1689,32.1689,6900.0
2005-05-09 14:55:00,36.4,36.41,36.36,36.39,11300.0,32.1689,32.1777,32.1335,32.16,11300.0
2005-05-09 15:00:00,36.39,36.39,36.29,36.29,16500.0,32.16,32.16,32.0717,32.0717,16500.0
2005-05-09 15:05:00,36.3,36.31,36.22,36.23,18800.0,32.0805,32.0893,32.0098,32.0186,18800.0
2005-05-09 15:10:00,36.23,36.23,36.18,36.2,21100.0,32.0186,32.0186,31.9745,31.9921,21100.0
2005-05-09 15:15:00,36.21,36.25,36.14,36.24,29700.0,32.001,32.0363,31.9391,32.0275,29700.0
2005-05-09 15:20:00,36.25,36.42,36.25,36.39,28300.0,32.0363,32.1866,32.0363,32.16,28300.0
2005-05-09 15:25:00,36.39,36.39,36.26,36.26,25700.0,32.16,32.16,32.0452,32.0452,25700.0
2005-05-09 15:30:00,36.25,36.3,36.25,36.28,21100.0,32.0363,32.0805,32.0363,32.0628,21100.0
2005-05-09 15:35:00,36.27,36.29,36.23,36.23,16100.0,32.054,32.0717,32.0186,32.0186,16100.0
2005-05-09 15:40:00,36.24,36.38,36.24,36.36,28900.0,32.0275,32.1512,32.0275,32.1335,28900.0
2005-05-09 15:45:00,36.35,36.39,36.31,36.35,22600.0,32.1247,32.16,32.0893,32.1247,22600.0
2005-05-09 15:50:00,36.35,36.38,36.28,36.31,23300.0,32.1247,32.1512,32.0628,32.0893,23300.0
2005-05-09 15:55:00,36.31,36.38,36.31,36.33,37400.0,32.0893,32.1512,32.0893,32.107,37400.0
2005-05-10 09:35:00,36.3,36.3,36.1,36.25,31700.0,32.0805,32.0805,31.9038,32.0363,31700.0
2005-05-10 09:40:00,36.29,36.3,36.14,36.21,18200.0,32.0717,32.0805,31.9391,32.001,18200.0
2005-05-10 09:45:00,36.2,36.31,36.14,36.2,15500.0,31.9921,32.0893,31.9391,31.9921,15500.0
2005-05-10 09:50:00,36.2,36.44,36.19,36.44,16600.0,31.9921,32.2042,31.9833,32.2042,16600.0
2005-05-10 09:55:00,36.36,36.41,36.3,36.35,19000.0,32.1335,32.1777,32.0805,32.1247,19000.0
2005-05-10 10:00:00,36.35,36.35,36.24,36.27,22700.0,32.1247,32.1247,32.0275,32.054,22700.0
2005-05-10 10:05:00,36.27,36.28,36.2,36.22,26600.0,32.054,32.0628,31.9921,32.0098,26600.0
2005-05-10 10:10:00,36.22,36.29,36.19,36.26,17000.0,32.0098,32.0717,31.9833,32.0452,17000.0
2005-05-10 10:15:00,36.25,36.42,36.21,36.29,25200.0,32.0363,32.1866,32.001,32.0717,25200.0
2005-05-10 10:20:00,36.29,36.3,36.25,36.26,25800.0,32.0717,32.0805,32.0363,32.0452,25800.0
2005-05-10 10:25:00,36.26,36.3,36.24,36.3,39900.0,32.0452,32.0805,32.0275,32.0805,39900.0
2005-05-10 10:30:00,36.3,36.34,36.24,36.34,23400.0,32.0805,32.1159,32.0275,32.1159,23400.0
2005-05-10 10:35:00,36.34,36.34,36.21,36.23,22200.0,32.1159,32.1159,32.001,32.0186,22200.0
2005-05-10 10:40:00,36.23,36.25,36.15,36.22,14500.0,32.0186,32.0363,31.9479,32.0098,14500.0
2005-05-10 10:45:00,36.23,36.27,36.21,36.25,10600.0,32.0186,32.054,32.001,32.0363,10600.0
2005-05-10 10:50:00,36.25,36.27,36.2,36.25,16700.0,32.0363,32.054,31.9921,32.0363,16700.0
2005-05-10 10:55:00,36.25,36.29,36.23,36.23,6600.0,32.0363,32.0717,32.0186,32.0186,6600.0
2005-05-10 11:00:00,36.22,36.23,36.19,36.21,17900.0,32.0098,32.0186,31.9833,32.001,17900.0
2005-05-10 11:05:00,36.2,36.29,36.2,36.29,10200.0,31.9921,32.0717,31.9921,32.0717,10200.0
2005-05-10 11:10:00,36.29,36.35,36.29,36.34,9300.0,32.0717,32.1247,32.0717,32.1159,9300.0
2005-05-10 11:15:00,36.34,36.48,36.34,36.43,19500.0,32.1159,32.2396,32.1159,32.1954,19500.0
2005-05-10 11:20:00,36.42,36.42,36.34,36.34,5000.0,32.1866,32.1866,32.1159,32.1159,5000.0
2005-05-10 11:25:00,36.33,36.35,36.3,36.32,5600.0,32.107,32.1247,32.0805,32.0982,5600.0
2005-05-10 11:30:00,36.34,36.35,36.3,36.34,6800.0,32.1159,32.1247,32.0805,32.1159,6800.0
2005-05-10 11:35:00,36.32,36.37,36.32,36.35,6200.0,32.0982,32.1424,32.0982,32.1247,6200.0
2005-05-10 11:40:00,36.35,36.38,36.33,36.37,9900.0,32.1247,32.1512,32.107,32.1424,9900.0
2005-05-10 11:45:00,36.36,36.37,36.3,36.31,9500.0,32.1335,32.1424,32.0805,32.0893,9500.0
2005-05-10 11:50:00,36.31,36.31,36.26,36.28,11900.0,32.0893,32.0893,32.0452,32.0628,11900.0
2005-05-10 11:55:00,36.29,36.36,36.29,36.32,16400.0,32.0717,32.1335,32.0717,32.0982,16400.0
2005-05-10 12:00:00,36.34,36.35,36.28,36.34,20700.0,32.1159,32.1247,32.0628,32.1159,20700.0
2005-05-10 12:05:00,36.35,36.37,36.34,36.37,3400.0,32.1247,32.1424,32.1159,32.1424,3400.0
2005-05-10 12:10:00,36.37,36.37,36.31,36.32,9100.0,32.1424,32.1424,32.0893,32.0982,9100.0
2005-05-10 12:15:00,36.32,36.34,36.32,36.34,4900.0,32.0982,32.1159,32.0982,32.1159,4900.0
2005-05-10 12:20:00,36.34,36.36,36.3,36.3,11300.0,32.1159,32.1335,32.0805,32.0805,11300.0
2005-05-10 12:25:00,36.3,36.35,36.3,36.34,8400.0,32.0805,32.1247,32.0805,32.1159,8400.0
2005-05-10 12:30:00,36.34,36.4,36.32,36.39,8300.0,32.1159,32.1689,32.0982,32.16,8300.0
2005-05-10 12:35:00,36.4,36.4,36.38,36.38,6600.0,32.1689,32.1689,32.1512,32.1512,6600.0
2005-05-10 12:40:00,36.38,36.38,36.32,36.32,2900.0,32.1512,32.1512,32.0982,32.0982,2900.0
2005-05-10 12:45:00,36.33,36.4,36.33,36.4,6800.0,32.107,32.1689,32.107,32.1689,6800.0
2005-05-10 12:50:00,36.4,36.42,36.39,36.42,5700.0,32.1689,32.1866,32.16,32.1866,5700.0
2005-05-10 12:55:00,36.41,36.43,36.38,36.38,6600.0,32.1777,32.1954,32.1512,32.1512,6600.0
2005-05-10 13:00:00,36.41,36.41,36.35,36.36,6500.0,32.1777,32.1777,32.1247,32.1335,6500.0
2005-05-10 13:05:00,36.36,36.38,36.36,36.38,2300.0,32.1335,32.1512,32.1335,32.1512,2300.0
2005-05-10 13:10:00,36.38,36.4,36.31,36.38,16700.0,32.1512,32.1689,32.0893,32.1512,16700.0
2005-05-10 13:15:00,36.38,36.45,36.36,36.39,11400.0,32.1512,32.2131,32.1335,32.16,11400.0
2005-05-10 13:20:00,36.38,36.39,36.38,36.38,3100.0,32.1512,32.16,32.1512,32.1512,3100.0
2005-05-10 13:25:00,36.37,36.63,36.37,36.62,20500.0,32.1424,32.3721,32.1424,32.3633,20500.0
2005-05-10 13:30:00,36.62,36.73,36.57,36.57,39700.0,32.3633,32.4605,32.3191,32.3191,39700.0
2005-05-10 13:35:00,36.57,36.59,36.56,36.56,3300.0,32.3191,32.3368,32.3103,32.3103,3300.0
2005-05-10 13:40:00,36.56,36.56,36.49,36.49,6700.0,32.3103,32.3103,32.2484,32.2484,6700.0
2005-05-10 13:45:00,36.48,36.53,36.45,36.53,16800.0,32.2396,32.2838,32.2131,32.2838,16800.0
2005-05-10 13:50:00,36.51,36.51,36.45,36.47,13600.0,32.2661,32.2661,32.2131,32.2307,13600.0
2005-05-10 13:55:00,36.47,36.55,36.47,36.55,9500.0,32.2307,32.3014,32.2307,32.3014,9500.0
2005-05-10 14:00:00,36.53,36.63,36.5,36.51,25600.0,32.2838,32.3721,32.2573,32.2661,25600.0
2005-05-10 14:05:00,36.5,36.52,36.48,36.52,10900.0,32.2573,32.2749,32.2396,32.2749,10900.0
2005-05-10 14:10:00,36.52,36.56,36.51,36.55,13300.0,32.2749,32.3103,32.2661,32.3014,13300.0
2005-05-10 14:15:00,36.56,36.59,36.51,36.53,10200.0,32.3103,32.3368,32.2661,32.2838,10200.0
2005-05-10 14:20:00,36.53,36.53,36.46,36.46,12800.0,32.2838,32.2838,32.2219,32.2219,12800.0
2005-05-10 14:25:00,36.46,36.52,36.43,36.52,14800.0,32.2219,32.2749,32.1954,32.2749,14800.0
2005-05-10 14:30:00,36.52,36.59,36.51,36.57,22200.0,32.2749,32.3368,32.2661,32.3191,22200.0
2005-05-10 14:35:00,36.57,36.57,36.52,36.52,30300.0,32.3191,32.3191,32.2749,32.2749,30300.0
2005-05-10 14:40:00,36.5,36.52,36.36,36.5,33800.0,32.2573,32.2749,32.1335,32.2573,33800.0
2005-05-10 14:45:00,36.5,36.5,36.44,36.44,14700.0,32.2573,32.2573,32.2042,32.2042,14700.0
2005-05-10 14:50:00,36.44,36.45,36.4,36.4,7800.0,32.2042,32.2131,32.1689,32.1689,7800.0
2005-05-10 14:55:00,36.4,36.4,36.38,36.39,12400.0,32.1689,32.1689,32.1512,32.16,12400.0
2005-05-10 15:00:00,36.4,36.4,36.35,36.35,16600.0,32.1689,32.1689,32.1247,32.1247,16600.0
2005-05-10 15:05:00,36.35,36.38,36.35,36.36,21000.0,32.1247,32.1512,32.1247,32.1335,21000.0
2005-05-10 15:10:00,36.36,36.36,36.31,36.34,13600.0,32.1335,32.1335,32.0893,32.1159,13600.0
2005-05-10 15:15:00,36.34,36.41,36.34,36.4,24000.0,32.1159,32.1777,32.1159,32.1689,24000.0
2005-05-10 15:20:00,36.4,36.41,36.38,36.39,10900.0,32.1689,32.1777,32.1512,32.16,10900.0
2005-05-10 15:25:00,36.38,36.42,36.38,36.4,15500.0,32.1512,32.1866,32.1512,32.1689,15500.0
2005-05-10 15:30:00,36.4,36.42,36.38,36.39,55700.0,32.1689,32.1866,32.1512,32.16,55700.0
2005-05-10 15:35:00,36.38,36.41,36.36,36.41,41800.0,32.1512,32.1777,32.1335,32.1777,41800.0
2005-05-10 15:40:00,36.4,36.47,36.4,36.46,34500.0,32.1689,32.2307,32.1689,32.2219,34500.0
2005-05-10 15:45:00,36.44,36.53,36.43,36.53,26400.0,32.2042,32.2838,32.1954,32.2838,26400.0
2005-05-10 15:50:00,36.53,36.53,36.44,36.46,21900.0,32.2838,32.2838,32.2042,32.2219,21900.0
2005-05-10 15:55:00,36.44,36.51,36.42,36.51,40500.0,32.2042,32.2661,32.1866,32.2661,40500.0
2005-05-11 09:30:00,36.64,36.64,36.64,36.64,24600.0,32.381,32.381,32.381,32.381,24600.0
2005-05-11 09:35:00,36.64,36.69,36.55,36.66,19600.0,32.381,32.4252,32.3014,32.3987,19600.0
2005-05-11 09:40:00,36.66,36.68,36.59,36.59,14900.0,32.3987,32.4163,32.3368,32.3368,14900.0
2005-05-11 09:45:00,36.57,36.58,36.54,36.55,3300.0,32.3191,32.328,32.2926,32.3014,3300.0
2005-05-11 09:50:00,36.55,36.55,36.15,36.2,21400.0,32.3014,32.3014,31.9479,31.9921,21400.0
2005-05-11 09:55:00,36.2,36.27,36.2,36.23,3000.0,31.9921,32.054,31.9921,32.0186,3000.0
2005-05-11 10:00:00,36.26,36.51,36.26,36.42,19500.0,32.0452,32.2661,32.0452,32.1866,19500.0
2005-05-11 10:05:00,36.39,36.47,36.22,36.22,13900.0,32.16,32.2307,32.0098,32.0098,13900.0
2005-05-11 10:10:00,36.23,36.29,36.17,36.18,11600.0,32.0186,32.0717,31.9656,31.9745,11600.0
2005-05-11 10:15:00,36.17,36.25,36.16,36.2,14300.0,31.9656,32.0363,31.9568,31.9921,14300.0
2005-05-11 10:20:00,36.19,36.23,36.18,36.18,11100.0,31.9833,32.0186,31.9745,31.9745,11100.0
2005-05-11 10:25:00,36.16,36.16,36.04,36.1,11600.0,31.9568,31.9568,31.8507,31.9038,11600.0
2005-05-11 10:30:00,36.14,36.28,36.1,36.1,29300.0,31.9391,32.0628,31.9038,31.9038,29300.0
2005-05-11 10:35:00,36.08,36.22,36.08,36.21,17100.0,31.8861,32.0098,31.8861,32.001,17100.0
2005-05-11 10:40:00,36.2,36.27,36.15,36.17,11600.0,31.9921,32.054,31.9479,31.9656,11600.0
2005-05-11 10:45:00,36.16,36.16,36.03,36.03,12700.0,31.9568,31.9568,31.8419,31.8419,12700.0
2005-05-11 10:50:00,36.01,36.03,35.81,35.81,28100.0,31.8242,31.8419,31.6475,31.6475,28100.0
2005-05-11 10:55:00,35.81,35.85,35.75,35.81,22500.0,31.6475,31.6828,31.5944,31.6475,22500.0
2005-05-11 11:00:00,35.78,35.8,35.68,35.72,24000.0,31.6209,31.6386,31.5326,31.5679,24000.0
2005-05-11 11:05:00,35.72,35.87,35.72,35.86,17800.0,31.5679,31.7005,31.5679,31.6917,17800.0
2005-05-11 11:10:00,35.86,35.86,35.79,35.79,5000.0,31.6917,31.6917,31.6298,31.6298,5000.0
2005-05-11 11:15:00,35.79,35.81,35.7,35.77,13000.0,31.6298,31.6475,31.5502,31.6121,13000.0
2005-05-11 11:20:00,35.77,35.81,35.71,35.8,13200.0,31.6121,31.6475,31.5591,31.6386,13200.0
2005-05-11 11:25:00,35.81,35.85,35.78,35.82,5400.0,31.6475,31.6828,31.6209,31.6563,5400.0
2005-05-11 11:30:00,35.8,35.95,35.8,35.95,6500.0,31.6386,31.7712,31.6386,31.7712,6500.0
2005-05-11 11:35:00,35.95,35.95,35.88,35.92,8600.0,31.7712,31.7712,31.7093,31.7447,8600.0
2005-05-11 11:40:00,35.93,35.93,35.88,35.9,3800.0,31.7535,31.7535,31.7093,31.727,3800.0
2005-05-11 11:45:00,35.91,35.97,35.91,35.97,3400.0,31.7358,31.7889,31.7358,31.7889,3400.0
2005-05-11 11:50:00,35.97,35.98,35.92,35.94,3000.0,31.7889,31.7977,31.7447,31.7624,3000.0
2005-05-11 11:55:00,35.92,35.94,35.92,35.93,2000.0,31.7447,31.7624,31.7447,31.7535,2000.0
2005-05-11 12:00:00,35.95,36.03,35.95,36.03,14100.0,31.7712,31.8419,31.7712,31.8419,14100.0
2005-05-11 12:05:00,36.04,36.07,35.73,36.01,26800.0,31.8507,31.8772,31.5768,31.8242,26800.0
2005-05-11 12:10:00,36.01,36.05,35.8,35.98,17000.0,31.8242,31.8596,31.6386,31.7977,17000.0
2005-05-11 12:15:00,35.98,36.08,35.97,35.99,11600.0,31.7977,31.8861,31.7889,31.8065,11600.0
2005-05-11 12:20:00,35.97,36.15,35.97,36.15,9600.0,31.7889,31.9479,31.7889,31.9479,9600.0
2005-05-11 12:25:00,36.17,36.36,36.17,36.35,55600.0,31.9656,32.1335,31.9656,32.1247,55600.0
2005-05-11 12:30:00,36.37,36.39,36.05,36.05,31000.0,32.1424,32.16,31.8596,31.8596,31000.0
2005-05-11 12:35:00,36.04,36.04,35.91,36.03,14600.0,31.8507,31.8507,31.7358,31.8419,14600.0
2005-05-11 12:40:00,36.03,36.08,35.96,36.03,16500.0,31.8419,31.8861,31.78,31.8419,16500.0
2005-05-11 12:45:00,36.03,36.06,35.99,36.01,9600.0,31.8419,31.8684,31.8065,31.8242,9600.0
2005-05-11 12:50:00,36.01,36.03,36.0,36.02,2000.0,31.8242,31.8419,31.8154,31.8331,2000.0
2005-05-11 12:55:00,36.03,36.07,36.03,36.07,1800.0,31.8419,31.8772,31.8419,31.8772,1800.0
2005-05-11 13:00:00,36.05,36.15,36.03,36.15,7600.0,31.8596,31.9479,31.8419,31.9479,7600.0
2005-05-11 13:05:00,36.15,36.28,36.15,36.25,7700.0,31.9479,32.0628,31.9479,32.0363,7700.0
2005-05-11 13:10:00,36.25,36.36,36.25,36.36,4100.0,32.0363,32.1335,32.0363,32.1335,4100.0
2005-05-11 13:15:00,36.32,36.34,36.12,36.12,7900.0,32.0982,32.1159,31.9214,31.9214,7900.0
2005-05-11 13:20:00,36.22,36.22,36.05,36.08,27100.0,32.0098,32.0098,31.8596,31.8861,27100.0
2005-05-11 13:25:00,36.09,36.15,36.09,36.13,3600.0,31.8949,31.9479,31.8949,31.9303,3600.0
2005-05-11 13:30:00,36.14,36.2,36.14,36.14,5600.0,31.9391,31.9921,31.9391,31.9391,5600.0
2005-05-11 13:35:00,36.12,36.14,36.1,36.11,3800.0,31.9214,31.9391,31.9038,31.9126,3800.0
2005-05-11 13:40:00,36.09,36.11,36.07,36.1,6300.0,31.8949,31.9126,31.8772,31.9038,6300.0
2005-05-11 13:45:00,36.09,36.09,35.99,36.08,7200.0,31.8949,31.8949,31.8065,31.8861,7200.0
2005-05-11 13:50:00,36.08,36.08,36.04,36.08,7800.0,31.8861,31.8861,31.8507,31.8861,7800.0
2005-05-11 13:55:00,36.08,36.09,36.03,36.03,7500.0,31.8861,31.8949,31.8419,31.8419,7500.0
2005-05-11 14:00:00,36.04,36.15,36.02,36.12,7200.0,31.8507,31.9479,31.8331,31.9214,7200.0
2005-05-11 14:05:00,36.11,36.21,36.09,36.2,10700.0,31.9126,32.001,31.8949,31.9921,10700.0
2005-05-11 14:10:00,36.22,36.28,36.2,36.2,7000.0,32.0098,32.0628,31.9921,31.9921,7000.0
2005-05-11 14:15:00,36.21,36.29,36.21,36.28,15100.0,32.001,32.0717,32.001,32.0628,15100.0
2005-05-11 14:20:00,36.28,36.29,36.21,36.21,10800.0,32.0628,32.0717,32.001,32.001,10800.0
2005-05-11 14:25:00,36.21,36.22,36.17,36.18,3900.0,32.001,32.0098,31.9656,31.9745,3900.0
2005-05-11 14:30:00,36.18,36.21,36.17,36.21,4400.0,31.9745,32.001,31.9656,32.001,4400.0
2005-05-11 14:35:00,36.2,36.2,36.14,36.14,9700.0,31.9921,31.9921,31.9391,31.9391,9700.0
2005-05-11 14:40:00,36.15,36.32,36.14,36.29,6200.0,31.9479,32.0982,31.9391,32.0717,6200.0
2005-05-11 14:45:00,36.29,36.36,36.28,36.35,7600.0,32.0717,32.1335,32.0628,32.1247,7600.0
2005-05-11 14:50:00,36.36,36.4,36.33,36.33,17700.0,32.1335,32.1689,32.107,32.107,17700.0
2005-05-11 14:55:00,36.33,36.36,36.33,36.35,9400.0,32.107,32.1335,32.107,32.1247,9400.0
2005-05-11 15:00:00,36.35,36.35,36.29,36.29,13300.0,32.1247,32.1247,32.0717,32.0717,13300.0
2005-05-11 15:05:00,36.31,36.31,36.27,36.27,4100.0,32.0893,32.0893,32.054,32.054,4100.0
2005-05-11 15:10:00,36.27,36.33,36.26,36.33,6600.0,32.054,32.107,32.0452,32.107,6600.0
2005-05-11 15:15:00,36.34,36.42,36.34,36.42,14900.0,32.1159,32.1866,32.1159,32.1866,14900.0
2005-05-11 15:20:00,36.41,36.43,36.33,36.34,11400.0,32.1777,32.1954,32.107,32.1159,11400.0
2005-05-11 15:25:00,36.33,36.33,36.3,36.3,7800.0,32.107,32.107,32.0805,32.0805,7800.0
2005-05-11 15:30:00,36.29,36.39,36.29,36.39,21300.0,32.0717,32.16,32.0717,32.16,21300.0
2005-05-11 15:35:00,36.39,36.39,36.35,36.35,10200.0,32.16,32.16,32.1247,32.1247,10200.0
2005-05-11 15:40:00,36.35,36.43,36.35,36.39,20900.0,32.1247,32.1954,32.1247,32.16,20900.0
2005-05-11 15:45:00,36.39,36.44,36.39,36.43,16400.0,32.16,32.2042,32.16,32.1954,16400.0
2005-05-11 15:50:00,36.44,36.44,36.39,36.4,14000.0,32.2042,32.2042,32.16,32.1689,14000.0
2005-05-11 15:55:00,36.4,36.48,36.39,36.47,31100.0,32.1689,32.2396,32.16,32.2307,31100.0
2005-05-12 09:30:00,36.53,36.53,36.51,36.53,11500.0,32.2838,32.2838,32.2661,32.2838,11500.0
2005-05-12 09:35:00,36.55,36.95,36.53,36.82,22700.0,32.3014,32.6549,32.2838,32.5401,22700.0
2005-05-12 09:40:00,36.81,36.86,36.73,36.76,12700.0,32.5312,32.5754,32.4605,32.487,12700.0
2005-05-12 09:45:00,36.74,36.74,36.63,36.7,12500.0,32.4694,32.4694,32.3721,32.434,12500.0
2005-05-12 09:50:00,36.67,36.7,36.65,36.65,3400.0,32.4075,32.434,32.3898,32.3898,3400.0
2005-05-12 09:55:00,36.66,36.66,36.6,36.66,7100.0,32.3987,32.3987,32.3456,32.3987,7100.0
2005-05-12 10:00:00,36.66,36.74,36.65,36.68,13800.0,32.3987,32.4694,32.3898,32.4163,13800.0
2005-05-12 10:05:00,36.67,36.68,36.65,36.67,2700.0,32.4075,32.4163,32.3898,32.4075,2700.0
2005-05-12 10:10:00,36.66,36.86,36.66,36.86,18500.0,32.3987,32.5754,32.3987,32.5754,18500.0
2005-05-12 10:15:00,36.86,36.95,36.79,36.79,30100.0,32.5754,32.6549,32.5135,32.5135,30100.0
2005-05-12 10:20:00,36.8,36.8,36.77,36.78,8100.0,32.5224,32.5224,32.4959,32.5047,8100.0
2005-05-12 10:25:00,36.78,36.78,36.54,36.54,11600.0,32.5047,32.5047,32.2926,32.2926,11600.0
2005-05-12 10:30:00,36.55,36.63,36.48,36.56,17900.0,32.3014,32.3721,32.2396,32.3103,17900.0
2005-05-12 10:35:00,36.6,36.67,36.59,36.62,50700.0,32.3456,32.4075,32.3368,32.3633,50700.0
2005-05-12 10:40:00,36.61,36.62,36.58,36.59,12000.0,32.3545,32.3633,32.328,32.3368,12000.0
2005-05-12 10:45:00,36.58,36.58,36.46,36.48,47300.0,32.328,32.328,32.2219,32.2396,47300.0
2005-05-12 10:50:00,36.44,36.55,36.44,36.53,6700.0,32.2042,32.3014,32.2042,32.2838,6700.0
2005-05-12 10:55:00,36.53,36.62,36.51,36.62,10600.0,32.2838,32.3633,32.2661,32.3633,10600.0
2005-05-12 11:00:00,36.62,36.62,36.47,36.48,29700.0,32.3633,32.3633,32.2307,32.2396,29700.0
2005-05-12 11:05:00,36.48,36.49,36.41,36.47,8600.0,32.2396,32.2484,32.1777,32.2307,8600.0
2005-05-12 11:10:00,36.48,36.54,36.46,36.52,5800.0,32.2396,32.2926,32.2219,32.2749,5800.0
2005-05-12 11:15:00,36.5,36.53,36.48,36.53,3900.0,32.2573,32.2838,32.2396,32.2838,3900.0
2005-05-12 11:20:00,36.56,36.64,36.56,36.59,18800.0,32.3103,32.381,32.3103,32.3368,18800.0
2005-05-12 11:25:00,36.58,36.59,36.53,36.56,6200.0,32.328,32.3368,32.2838,32.3103,6200.0
2005-05-12 11:30:00,36.56,36.56,36.44,36.45,9000.0,32.3103,32.3103,32.2042,32.2131,9000.0
2005-05-12 11:35:00,36.45,36.47,36.42,36.42,4400.0,32.2131,32.2307,32.1866,32.1866,4400.0
2005-05-12 11:40:00,36.42,36.46,36.41,36.41,11700.0,32.1866,32.2219,32.1777,32.1777,11700.0
2005-05-12 11:45:00,36.4,36.41,36.33,36.41,10800.0,32.1689,32.1777,32.107,32.1777,10800.0
2005-05-12 11:50:00,36.41,36.46,36.39,36.45,19600.0,32.1777,32.2219,32.16,32.2131,19600.0
2005-05-12 11:55:00,36.46,36.49,36.42,36.49,24600.0,32.2219,32.2484,32.1866,32.2484,24600.0
2005-05-12 12:00:00,36.49,36.5,36.45,36.47,53500.0,32.2484,32.2573,32.2131,32.2307,53500.0
2005-05-12 12:05:00,36.47,36.5,36.38,36.5,19700.0,32.2307,32.2573,32.1512,32.2573,19700.0
2005-05-12 12:10:00,36.48,36.48,36.42,36.45,8300.0,32.2396,32.2396,32.1866,32.2131,8300.0
2005-05-12 12:15:00,36.42,36.48,36.42,36.45,6800.0,32.1866,32.2396,32.1866,32.2131,6800.0
2005-05-12 12:20:00,36.44,36.5,36.44,36.49,5300.0,32.2042,32.2573,32.2042,32.2484,5300.0
2005-05-12 12:25:00,36.5,36.5,36.46,36.49,29100.0,32.2573,32.2573,32.2219,32.2484,29100.0
2005-05-12 12:30:00,36.49,36.49,36.43,36.45,12000.0,32.2484,32.2484,32.1954,32.2131,12000.0
2005-05-12 12:35:00,36.45,36.46,36.42,36.45,6900.0,32.2131,32.2219,32.1866,32.2131,6900.0
2005-05-12 12:40:00,36.45,36.49,36.45,36.47,9300.0,32.2131,32.2484,32.2131,32.2307,9300.0
2005-05-12 12:45:00,36.48,36.48,36.45,36.47,2500.0,32.2396,32.2396,32.2131,32.2307,2500.0
2005-05-12 12:50:00,36.47,36.49,36.45,36.48,10100.0,32.2307,32.2484,32.2131,32.2396,10100.0
2005-05-12 12:55:00,36.49,36.5,36.46,36.46,4500.0,32.2484,32.2573,32.2219,32.2219,4500.0
2005-05-12 13:00:00,36.46,36.47,36.43,36.43,5300.0,32.2219,32.2307,32.1954,32.1954,5300.0
2005-05-12 13:05:00,36.43,36.46,36.42,36.46,3900.0,32.1954,32.2219,32.1866,32.2219,3900.0
2005-05-12 13:10:00,36.45,36.45,36.41,36.42,9300.0,32.2131,32.2131,32.1777,32.1866,9300.0
2005-05-12 13:15:00,36.41,36.47,36.41,36.46,6500.0,32.1777,32.2307,32.1777,32.2219,6500.0
2005-05-12 13:20:00,36.45,36.48,36.44,36.46,9300.0,32.2131,32.2396,32.2042,32.2219,9300.0
2005-05-12 13:25:00,36.44,36.47,36.43,36.44,4500.0,32.2042,32.2307,32.1954,32.2042,4500.0
2005-05-12 13:30:00,36.44,36.47,36.43,36.45,11100.0,32.2042,32.2307,32.1954,32.2131,11100.0
2005-05-12 13:35:00,36.44,36.45,36.44,36.44,6400.0,32.2042,32.2131,32.2042,32.2042,6400.0
2005-05-12 13:40:00,36.43,36.45,36.35,36.43,25300.0,32.1954,32.2131,32.1247,32.1954,25300.0
2005-05-12 13:45:00,36.43,36.45,36.4,36.41,12900.0,32.1954,32.2131,32.1689,32.1777,12900.0
2005-05-12 13:50:00,36.4,36.45,36.4,36.42,3900.0,32.1689,32.2131,32.1689,32.1866,3900.0
2005-05-12 13:55:00,36.41,36.43,36.39,36.4,1900.0,32.1777,32.1954,32.16,32.1689,1900.0
2005-05-12 14:00:00,36.41,36.44,36.39,36.44,4000.0,32.1777,32.2042,32.16,32.2042,4000.0
2005-05-12 14:05:00,36.44,36.44,36.35,36.36,5000.0,32.2042,32.2042,32.1247,32.1335,5000.0
2005-05-12 14:10:00,36.35,36.36,36.28,36.3,6400.0,32.1247,32.1335,32.0628,32.0805,6400.0
2005-05-12 14:15:00,36.29,36.29,36.18,36.29,12000.0,32.0717,32.0717,31.9745,32.0717,12000.0
2005-05-12 14:20:00,36.28,36.31,36.2,36.23,8100.0,32.0628,32.0893,31.9921,32.0186,8100.0
2005-05-12 14:25:00,36.23,36.23,36.09,36.16,19000.0,32.0186,32.0186,31.8949,31.9568,19000.0
2005-05-12 14:30:00,36.16,36.26,36.14,36.23,7100.0,31.9568,32.0452,31.9391,32.0186,7100.0
2005-05-12 14:35:00,36.21,36.25,36.2,36.23,6900.0,32.001,32.0363,31.9921,32.0186,6900.0
2005-05-12 14:40:00,36.22,36.22,36.07,36.12,16200.0,32.0098,32.0098,31.8772,31.9214,16200.0
2005-05-12 14:45:00,36.12,36.16,36.12,36.16,2400.0,31.9214,31.9568,31.9214,31.9568,2400.0
2005-05-12 14:50:00,36.17,36.22,36.16,36.17,9400.0,31.9656,32.0098,31.9568,31.9656,9400.0
2005-05-12 14:55:00,36.18,36.2,36.17,36.19,2900.0,31.9745,31.9921,31.9656,31.9833,2900.0
2005-05-12 15:00:00,36.18,36.18,36.12,36.15,10700.0,31.9745,31.9745,31.9214,31.9479,10700.0
2005-05-12 15:05:00,36.14,36.2,36.1,36.2,23900.0,31.9391,31.9921,31.9038,31.9921,23900.0
2005-05-12 15:10:00,36.16,36.16,36.12,36.15,12700.0,31.9568,31.9568,31.9214,31.9479,12700.0
2005-05-12 15:15:00,36.16,36.16,35.91,35.98,35600.0,31.9568,31.9568,31.7358,31.7977,35600.0
2005-05-12 15:20:00,36.02,36.09,36.0,36.09,29400.0,31.8331,31.8949,31.8154,31.8949,29400.0
2005-05-12 15:25:00,36.09,36.11,36.05,36.08,16100.0,31.8949,31.9126,31.8596,31.8861,16100.0
2005-05-12 15:30:00,36.08,36.09,35.93,35.93,24400.0,31.8861,31.8949,31.7535,31.7535,24400.0
2005-05-12 15:35:00,35.94,35.98,35.89,35.98,13000.0,31.7624,31.7977,31.7182,31.7977,13000.0
2005-05-12 15:40:00,35.97,35.98,35.9,35.96,15300.0,31.7889,31.7977,31.727,31.78,15300.0
2005-05-12 15:45:00,35.96,36.0,35.92,35.99,11000.0,31.78,31.8154,31.7447,31.8065,11000.0
2005-05-12 15:50:00,36.01,36.01,35.92,35.95,24200.0,31.8242,31.8242,31.7447,31.7712,24200.0
2005-05-12 15:55:00,35.94,35.96,35.89,35.89,27800.0,31.7624,31.78,31.7182,31.7182,27800.0
2005-05-13 09:30:00,35.76,35.89,35.61,35.61,28700.0,31.6033,31.7182,31.4707,31.4707,28700.0
2005-05-13 09:35:00,35.61,35.61,35.43,35.51,34800.0,31.4707,31.4707,31.3116,31.3823,34800.0
2005-05-13 09:40:00,35.53,35.6,35.48,35.5,18300.0,31.4,31.4619,31.3558,31.3735,18300.0
2005-05-13 09:45:00,35.51,35.55,35.42,35.46,29400.0,31.3823,31.4177,31.3028,31.3381,29400.0
2005-05-13 09:50:00,35.46,35.6,35.3,35.33,42200.0,31.3381,31.4619,31.1967,31.2233,42200.0
2005-05-13 09:55:00,35.32,35.43,35.16,35.43,29900.0,31.2144,31.3116,31.073,31.3116,29900.0
2005-05-13 10:00:00,35.43,35.43,35.1,35.13,37900.0,31.3116,31.3116,31.02,31.0465,37900.0
2005-05-13 10:05:00,35.14,35.31,35.0,35.26,67100.0,31.0553,31.2056,30.9316,31.1614,67100.0
2005-05-13 10:10:00,35.25,35.35,35.12,35.34,29600.0,31.1526,31.2409,31.0377,31.2321,29600.0
2005-05-13 10:15:00,35.29,35.37,35.23,35.37,16800.0,31.1879,31.2586,31.1349,31.2586,16800.0
2005-05-13 10:20:00,35.33,35.34,35.23,35.23,10700.0,31.2233,31.2321,31.1349,31.1349,10700.0
2005-05-13 10:25:00,35.24,35.31,35.13,35.13,22300.0,31.1437,31.2056,31.0465,31.0465,22300.0
2005-05-13 10:30:00,35.12,35.24,35.03,35.03,15400.0,31.0377,31.1437,30.9581,30.9581,15400.0
2005-05-13 10:35:00,35.03,35.04,34.97,35.04,16100.0,30.9581,30.967,30.9051,30.967,16100.0
2005-05-13 10:40:00,35.04,35.18,35.0,35.15,15100.0,30.967,31.0907,30.9316,31.0642,15100.0
2005-05-13 10:45:00,35.16,35.21,35.11,35.21,19000.0,31.073,31.1172,31.0288,31.1172,19000.0
2005-05-13 10:50:00,35.21,35.21,35.13,35.14,11900.0,31.1172,31.1172,31.0465,31.0553,11900.0
2005-05-13 10:55:00,35.14,35.3,35.14,35.28,10200.0,31.0553,31.1967,31.0553,31.1791,10200.0
2005-05-13 11:00:00,35.28,35.42,35.28,35.34,20600.0,31.1791,31.3028,31.1791,31.2321,20600.0
2005-05-13 11:05:00,35.34,35.4,35.21,35.22,12500.0,31.2321,31.2851,31.1172,31.126,12500.0
2005-05-13 11:10:00,35.21,35.22,35.18,35.21,4500.0,31.1172,31.126,31.0907,31.1172,4500.0
2005-05-13 11:15:00,35.2,35.21,34.95,34.98,15600.0,31.1084,31.1172,30.8874,30.9139,15600.0
2005-05-13 11:20:00,34.98,35.08,34.95,35.04,10100.0,30.9139,31.0023,30.8874,30.967,10100.0
2005-05-13 11:25:00,35.0,35.2,34.99,35.15,15500.0,30.9316,31.1084,30.9228,31.0642,15500.0
2005-05-13 11:30:00,35.16,35.17,35.1,35.12,5800.0,31.073,31.0819,31.02,31.0377,5800.0
2005-05-13 11:35:00,35.12,35.12,35.03,35.12,3900.0,31.0377,31.0377,30.9581,31.0377,3900.0
2005-05-13 11:40:00,35.12,35.12,35.03,35.03,2800.0,31.0377,31.0377,30.9581,30.9581,2800.0
2005-05-13 11:45:00,35.03,35.03,35.0,35.01,7100.0,30.9581,30.9581,30.9316,30.9405,7100.0
2005-05-13 11:50:00,35.01,35.08,35.01,35.08,6700.0,30.9405,31.0023,30.9405,31.0023,6700.0
2005-05-13 11:55:00,35.08,35.11,34.98,34.98,5900.0,31.0023,31.0288,30.9139,30.9139,5900.0
2005-05-13 12:00:00,35.01,35.01,34.9,34.9,7200.0,30.9405,30.9405,30.8432,30.8432,7200.0
2005-05-13 12:05:00,34.89,34.93,34.88,34.9,5500.0,30.8344,30.8698,30.8256,30.8432,5500.0
2005-05-13 12:10:00,34.92,34.99,34.92,34.94,7400.0,30.8609,30.9228,30.8609,30.8786,7400.0
2005-05-13 12:15:00,34.94,34.94,34.92,34.93,11200.0,30.8786,30.8786,30.8609,30.8698,11200.0
2005-05-13 12:20:00,34.94,35.0,34.94,34.99,6500.0,30.8786,30.9316,30.8786,30.9228,6500.0
2005-05-13 12:25:00,34.98,35.12,34.97,35.07,25500.0,30.9139,31.0377,30.9051,30.9935,25500.0
2005-05-13 12:30:00,35.08,35.09,35.03,35.03,8100.0,31.0023,31.0112,30.9581,30.9581,8100.0
2005-05-13 12:35:00,35.02,35.08,34.97,34.99,6600.0,30.9493,31.0023,30.9051,30.9228,6600.0
2005-05-13 12:40:00,34.99,35.01,34.96,35.0,6100.0,30.9228,30.9405,30.8963,30.9316,6100.0
2005-05-13 12:45:00,35.0,35.0,34.9,34.93,8300.0,30.9316,30.9316,30.8432,30.8698,8300.0
2005-05-13 12:50:00,34.94,34.95,34.94,34.95,1700.0,30.8786,30.8874,30.8786,30.8874,1700.0
2005-05-13 12:55:00,34.95,34.95,34.94,34.95,1000.0,30.8874,30.8874,30.8786,30.8874,1000.0
2005-05-13 13:00:00,34.97,34.97,34.95,34.95,1300.0,30.9051,30.9051,30.8874,30.8874,1300.0
2005-05-13 13:05:00,34.95,34.95,34.91,34.91,6100.0,30.8874,30.8874,30.8521,30.8521,6100.0
2005-05-13 13:10:00,34.91,34.91,34.88,34.88,8800.0,30.8521,30.8521,30.8256,30.8256,8800.0
2005-05-13 13:15:00,34.9,34.94,34.87,34.87,7900.0,30.8432,30.8786,30.8167,30.8167,7900.0
2005-05-13 13:20:00,34.9,34.9,34.8,34.8,16800.0,30.8432,30.8432,30.7549,30.7549,16800.0
2005-05-13 13:25:00,34.79,34.79,34.71,34.73,9700.0,30.746,30.746,30.6753,30.693,9700.0
2005-05-13 13:30:00,34.71,34.76,34.71,34.75,9000.0,30.6753,30.7195,30.6753,30.7107,9000.0
2005-05-13 13:35:00,34.73,34.79,34.71,34.75,12500.0,30.693,30.746,30.6753,30.7107,12500.0
2005-05-13 13:40:00,34.74,34.75,34.62,34.63,10400.0,30.7018,30.7107,30.5958,30.6046,10400.0
2005-05-13 13:45:00,34.62,34.75,34.58,34.75,18600.0,30.5958,30.7107,30.5604,30.7107,18600.0
2005-05-13 13:50:00,34.76,34.76,34.68,34.69,7100.0,30.7195,30.7195,30.6488,30.6577,7100.0
2005-05-13 13:55:00,34.68,34.68,34.59,34.66,6900.0,30.6488,30.6488,30.5693,30.6311,6900.0
2005-05-13 14:00:00,34.63,34.67,34.58,34.66,13100.0,30.6046,30.64,30.5604,30.6311,13100.0
2005-05-13 14:05:00,34.66,34.66,34.43,34.45,53800.0,30.6311,30.6311,30.4279,30.4455,53800.0
2005-05-13 14:10:00,34.52,34.52,34.4,34.42,12200.0,30.5074,30.5074,30.4014,30.419,12200.0
2005-05-13 14:15:00,34.42,34.5,34.22,34.27,45100.0,30.419,30.4897,30.2423,30.2865,45100.0
2005-05-13 14:20:00,34.29,34.39,34.29,34.35,12100.0,30.3041,30.3925,30.3041,30.3572,12100.0
2005-05-13 14:25:00,34.35,34.43,34.33,34.39,7600.0,30.3572,30.4279,30.3395,30.3925,7600.0
2005-05-13 14:30:00,34.41,34.41,34.23,34.23,13100.0,30.4102,30.4102,30.2511,30.2511,13100.0
2005-05-13 14:35:00,34.23,34.23,34.06,34.17,33400.0,30.2511,30.2511,30.1009,30.1981,33400.0
2005-05-13 14:40:00,34.17,34.22,34.07,34.07,14000.0,30.1981,30.2423,30.1097,30.1097,14000.0
2005-05-13 14:45:00,34.06,34.08,33.94,33.99,32200.0,30.1009,30.1186,29.9948,30.039,32200.0
2005-05-13 14:50:00,34.04,34.27,34.04,34.23,23700.0,30.0832,30.2865,30.0832,30.2511,23700.0
2005-05-13 14:55:00,34.23,34.35,34.23,34.32,12300.0,30.2511,30.3572,30.2511,30.3307,12300.0
2005-05-13 15:00:00,34.32,34.33,34.21,34.31,17700.0,30.3307,30.3395,30.2334,30.3218,17700.0
2005-05-13 15:05:00,34.33,34.43,34.32,34.4,15900.0,30.3395,30.4279,30.3307,30.4014,15900.0
2005-05-13 15:10:00,34.4,34.43,34.37,34.4,15100.0,30.4014,30.4279,30.3748,30.4014,15100.0
2005-05-13 15:15:00,34.4,34.53,34.32,34.48,33800.0,30.4014,30.5162,30.3307,30.4721,33800.0
2005-05-13 15:20:00,34.48,34.65,34.48,34.56,21600.0,30.4721,30.6223,30.4721,30.5428,21600.0
2005-05-13 15:25:00,34.54,34.66,34.48,34.66,14100.0,30.5251,30.6311,30.4721,30.6311,14100.0
2005-05-13 15:30:00,34.65,34.72,34.61,34.61,23300.0,30.6223,30.6842,30.587,30.587,23300.0
2005-05-13 15:35:00,34.61,34.68,34.58,34.68,21200.0,30.587,30.6488,30.5604,30.6488,21200.0
2005-05-13 15:40:00,34.68,34.75,34.61,34.65,28800.0,30.6488,30.7107,30.587,30.6223,28800.0
2005-05-13 15:45:00,34.64,34.74,34.6,34.73,22000.0,30.6135,30.7018,30.5781,30.693,22000.0
2005-05-13 15:50:00,34.72,34.73,34.63,34.63,27700.0,30.6842,30.693,30.6046,30.6046,27700.0
2005-05-13 15:55:00,34.62,34.68,34.61,34.68,24700.0,30.5958,30.6488,30.587,30.6488,24700.0
2005-05-16 09:30:00,34.5,34.55,34.5,34.54,22700.0,30.4897,30.5339,30.4897,30.5251,22700.0
2005-05-16 09:35:00,34.55,34.85,34.55,34.79,25300.0,30.5339,30.7991,30.5339,30.746,25300.0
2005-05-16 09:40:00,34.79,35.0,34.75,34.86,19500.0,30.746,30.9316,30.7107,30.8079,19500.0
2005-05-16 09:45:00,34.86,35.0,34.79,34.79,14600.0,30.8079,30.9316,30.746,30.746,14600.0
2005-05-16 09:50:00,34.79,34.94,34.78,34.93,5400.0,30.746,30.8786,30.7372,30.8698,5400.0
2005-05-16 09:55:00,34.93,34.94,34.83,34.83,12300.0,30.8698,30.8786,30.7814,30.7814,12300.0
2005-05-16 10:00:00,34.8,34.94,34.79,34.94,14500.0,30.7549,30.8786,30.746,30.8786,14500.0
2005-05-16 10:05:00,34.97,34.98,34.89,34.93,7400.0,30.9051,30.9139,30.8344,30.8698,7400.0
2005-05-16 10:10:00,34.9,34.91,34.84,34.89,5200.0,30.8432,30.8521,30.7902,30.8344,5200.0
2005-05-16 10:15:00,34.89,35.0,34.89,35.0,18800.0,30.8344,30.9316,30.8344,30.9316,18800.0
2005-05-16 10:20:00,35.0,35.01,34.94,35.0,22500.0,30.9316,30.9405,30.8786,30.9316,22500.0
2005-05-16 10:25:00,35.0,35.0,34.94,35.0,9800.0,30.9316,30.9316,30.8786,30.9316,9800.0
2005-05-16 10:30:00,34.99,35.0,34.88,34.88,8200.0,30.9228,30.9316,30.8256,30.8256,8200.0
2005-05-16 10:35:00,34.89,34.92,34.87,34.92,7000.0,30.8344,30.8609,30.8167,30.8609,7000.0
2005-05-16 10:40:00,34.93,34.95,34.89,34.95,9700.0,30.8698,30.8874,30.8344,30.8874,9700.0
2005-05-16 10:45:00,34.99,35.06,34.99,35.06,19500.0,30.9228,30.9846,30.9228,30.9846,19500.0
2005-05-16 10:50:00,35.04,35.08,35.01,35.07,18500.0,30.967,31.0023,30.9405,30.9935,18500.0
2005-05-16 10:55:00,35.07,35.16,35.06,35.16,18200.0,30.9935,31.073,30.9846,31.073,18200.0
2005-05-16 11:00:00,35.16,35.2,35.14,35.14,12500.0,31.073,31.1084,31.0553,31.0553,12500.0
2005-05-16 11:05:00,35.15,35.15,35.01,35.04,8300.0,31.0642,31.0642,30.9405,30.967,8300.0
2005-05-16 11:10:00,35.05,35.07,35.03,35.04,13600.0,30.9758,30.9935,30.9581,30.967,13600.0
2005-05-16 11:15:00,35.04,35.07,35.04,35.07,12500.0,30.967,30.9935,30.967,30.9935,12500.0
2005-05-16 11:20:00,35.07,35.07,35.02,35.06,12600.0,30.9935,30.9935,30.9493,30.9846,12600.0
2005-05-16 11:25:00,35.07,35.08,35.0,35.02,3800.0,30.9935,31.0023,30.9316,30.9493,3800.0
2005-05-16 11:30:00,35.03,35.08,35.01,35.03,4000.0,30.9581,31.0023,30.9405,30.9581,4000.0
2005-05-16 11:35:00,35.03,35.05,35.0,35.01,6800.0,30.9581,30.9758,30.9316,30.9405,6800.0
2005-05-16 11:40:00,35.01,35.09,35.01,35.06,5700.0,30.9405,31.0112,30.9405,30.9846,5700.0
2005-05-16 11:45:00,35.06,35.06,34.97,35.02,6800.0,30.9846,30.9846,30.9051,30.9493,6800.0
2005-05-16 11:50:00,35.03,35.05,35.03,35.05,7300.0,30.9581,30.9758,30.9581,30.9758,7300.0
2005-05-16 11:55:00,35.05,35.05,35.03,35.04,5800.0,30.9758,30.9758,30.9581,30.967,5800.0
2005-05-16 12:00:00,35.04,35.05,34.95,34.95,18000.0,30.967,30.9758,30.8874,30.8874,18000.0
2005-05-16 12:05:00,34.95,34.98,34.94,34.94,5700.0,30.8874,30.9139,30.8786,30.8786,5700.0
2005-05-16 12:10:00,34.95,34.96,34.91,34.95,6200.0,30.8874,30.8963,30.8521,30.8874,6200.0
2005-05-16 12:15:00,34.96,34.99,34.94,34.99,1900.0,30.8963,30.9228,30.8786,30.9228,1900.0
2005-05-16 12:20:00,34.99,35.0,34.98,34.99,3000.0,30.9228,30.9316,30.9139,30.9228,3000.0
2005-05-16 12:25:00,34.98,35.0,34.97,34.99,2800.0,30.9139,30.9316,30.9051,30.9228,2800.0
2005-05-16 12:30:00,35.0,35.02,34.98,35.0,12400.0,30.9316,30.9493,30.9139,30.9316,12400.0
2005-05-16 12:35:00,34.99,35.03,34.98,35.03,3900.0,30.9228,30.9581,30.9139,30.9581,3900.0
2005-05-16 12:40:00,35.03,35.09,35.03,35.09,5100.0,30.9581,31.0112,30.9581,31.0112,5100.0
2005-05-16 12:45:00,35.08,35.1,35.08,35.09,7200.0,31.0023,31.02,31.0023,31.0112,7200.0
2005-05-16 12:50:00,35.1,35.1,35.07,35.08,2700.0,31.02,31.02,30.9935,31.0023,2700.0
2005-05-16 12:55:00,35.09,35.1,35.08,35.1,3900.0,31.0112,31.02,31.0023,31.02,3900.0
2005-05-16 13:00:00,35.1,35.13,35.08,35.13,12900.0,31.02,31.0465,31.0023,31.0465,12900.0
2005-05-16 13:05:00,35.14,35.18,35.14,35.18,10400.0,31.0553,31.0907,31.0553,31.0907,10400.0
2005-05-16 13:10:00,35.18,35.19,35.13,35.18,7400.0,31.0907,31.0995,31.0465,31.0907,7400.0
2005-05-16 13:15:00,35.18,35.19,35.16,35.19,3300.0,31.0907,31.0995,31.073,31.0995,3300.0
2005-05-16 13:20:00,35.18,35.3,35.18,35.3,11800.0,31.0907,31.1967,31.0907,31.1967,11800.0
2005-05-16 13:25:00,35.32,35.34,35.3,35.3,3900.0,31.2144,31.2321,31.1967,31.1967,3900.0
2005-05-16 13:30:00,35.3,35.3,35.23,35.23,4300.0,31.1967,31.1967,31.1349,31.1349,4300.0
2005-05-16 13:35:00,35.21,35.23,35.21,35.22,5100.0,31.1172,31.1349,31.1172,31.126,5100.0
2005-05-16 13:40:00,35.22,35.29,35.22,35.29,5000.0,31.126,31.1879,31.126,31.1879,5000.0
2005-05-16 13:45:00,35.28,35.34,35.28,35.29,11900.0,31.1791,31.2321,31.1791,31.1879,11900.0
2005-05-16 13:50:00,35.29,35.36,35.29,35.35,9600.0,31.1879,31.2498,31.1879,31.2409,9600.0
2005-05-16 13:55:00,35.36,35.37,35.35,35.36,4500.0,31.2498,31.2586,31.2409,31.2498,4500.0
2005-05-16 14:00:00,35.37,35.39,35.32,35.32,5400.0,31.2586,31.2763,31.2144,31.2144,5400.0
2005-05-16 14:05:00,35.32,35.36,35.31,35.35,3800.0,31.2144,31.2498,31.2056,31.2409,3800.0
2005-05-16 14:10:00,35.34,35.38,35.34,35.38,6700.0,31.2321,31.2674,31.2321,31.2674,6700.0
2005-05-16 14:15:00,35.39,35.39,35.36,35.37,4400.0,31.2763,31.2763,31.2498,31.2586,4400.0
2005-05-16 14:20:00,35.37,35.37,35.3,35.31,10600.0,31.2586,31.2586,31.1967,31.2056,10600.0
2005-05-16 14:25:00,35.31,35.31,35.28,35.29,4600.0,31.2056,31.2056,31.1791,31.1879,4600.0
2005-05-16 14:30:00,35.28,35.3,35.28,35.28,5500.0,31.1791,31.1967,31.1791,31.1791,5500.0
2005-05-16 14:35:00,35.28,35.3,35.27,35.29,4400.0,31.1791,31.1967,31.1702,31.1879,4400.0
2005-05-16 14:40:00,35.28,35.3,35.26,35.27,4700.0,31.1791,31.1967,31.1614,31.1702,4700.0
2005-05-16 14:45:00,35.27,35.3,35.25,35.29,4300.0,31.1702,31.1967,31.1526,31.1879,4300.0
2005-05-16 14:50:00,35.29,35.32,35.23,35.24,10300.0,31.1879,31.2144,31.1349,31.1437,10300.0
2005-05-16 14:55:00,35.25,35.28,35.25,35.27,3300.0,31.1526,31.1791,31.1526,31.1702,3300.0
2005-05-16 15:00:00,35.26,35.3,35.24,35.27,16900.0,31.1614,31.1967,31.1437,31.1702,16900.0
2005-05-16 15:05:00,35.26,35.37,35.26,35.37,33400.0,31.1614,31.2586,31.1614,31.2586,33400.0
2005-05-16 15:10:00,35.36,35.39,35.33,35.34,11000.0,31.2498,31.2763,31.2233,31.2321,11000.0
2005-05-16 15:15:00,35.34,35.37,35.34,35.37,20500.0,31.2321,31.2586,31.2321,31.2586,20500.0
2005-05-16 15:20:00,35.38,35.44,35.38,35.39,15100.0,31.2674,31.3205,31.2674,31.2763,15100.0
2005-05-16 15:25:00,35.42,35.43,35.4,35.41,5500.0,31.3028,31.3116,31.2851,31.294,5500.0
2005-05-16 15:30:00,35.41,35.44,35.38,35.41,9300.0,31.294,31.3205,31.2674,31.294,9300.0
2005-05-16 15:35:00,35.41,35.45,35.4,35.42,22100.0,31.294,31.3293,31.2851,31.3028,22100.0
2005-05-16 15:40:00,35.44,35.48,35.4,35.41,18600.0,31.3205,31.3558,31.2851,31.294,18600.0
2005-05-16 15:45:00,35.4,35.5,35.38,35.5,14700.0,31.2851,31.3735,31.2674,31.3735,14700.0
2005-05-16 15:50:00,35.5,35.53,35.47,35.52,15000.0,31.3735,31.4,31.347,31.3912,15000.0
2005-05-16 15:55:00,35.52,35.52,35.49,35.49,8100.0,31.3912,31.3912,31.3647,31.3647,8100.0
2005-05-17 09:30:00,35.48,35.48,35.41,35.41,8900.0,31.3558,31.3558,31.294,31.294,8900.0
2005-05-17 09:35:00,35.34,35.37,35.2,35.24,6100.0,31.2321,31.2586,31.1084,31.1437,6100.0
2005-05-17 09:40:00,35.24,35.59,35.24,35.5,13300.0,31.1437,31.453,31.1437,31.3735,13300.0
2005-05-17 09:45:00,35.48,35.49,35.31,35.34,5700.0,31.3558,31.3647,31.2056,31.2321,5700.0
2005-05-17 09:50:00,35.35,35.5,35.35,35.5,6600.0,31.2409,31.3735,31.2409,31.3735,6600.0
2005-05-17 09:55:00,35.5,35.5,35.43,35.44,4200.0,31.3735,31.3735,31.3116,31.3205,4200.0
2005-05-17 10:00:00,35.44,35.45,35.35,35.35,3200.0,31.3205,31.3293,31.2409,31.2409,3200.0
2005-05-17 10:05:00,35.37,35.38,35.3,35.3,11300.0,31.2586,31.2674,31.1967,31.1967,11300.0
2005-05-17 10:10:00,35.3,35.3,35.26,35.26,4100.0,31.1967,31.1967,31.1614,31.1614,4100.0
2005-05-17 10:15:00,35.25,35.31,35.25,35.31,8700.0,31.1526,31.2056,31.1526,31.2056,8700.0
2005-05-17 10:20:00,35.31,35.33,35.2,35.28,12000.0,31.2056,31.2233,31.1084,31.1791,12000.0
2005-05-17 10:25:00,35.27,35.31,35.22,35.22,10000.0,31.1702,31.2056,31.126,31.126,10000.0
2005-05-17 10:30:00,35.22,35.22,35.16,35.16,9300.0,31.126,31.126,31.073,31.073,9300.0
2005-05-17 10:35:00,35.19,35.25,35.19,35.21,4300.0,31.0995,31.1526,31.0995,31.1172,4300.0
2005-05-17 10:40:00,35.21,35.28,35.21,35.26,3000.0,31.1172,31.1791,31.1172,31.1614,3000.0
2005-05-17 10:45:00,35.25,35.25,35.19,35.22,5100.0,31.1526,31.1526,31.0995,31.126,5100.0
2005-05-17 10:50:00,35.25,35.25,35.17,35.2,4000.0,31.1526,31.1526,31.0819,31.1084,4000.0
2005-05-17 10:55:00,35.2,35.21,35.17,35.2,2100.0,31.1084,31.1172,31.0819,31.1084,2100.0
2005-05-17 11:00:00,35.18,35.31,35.18,35.27,6500.0,31.0907,31.2056,31.0907,31.1702,6500.0
2005-05-17 11:05:00,35.28,35.29,35.19,35.19,4100.0,31.1791,31.1879,31.0995,31.0995,4100.0
2005-05-17 11:10:00,35.2,35.21,35.18,35.18,1700.0,31.1084,31.1172,31.0907,31.0907,1700.0
2005-05-17 11:15:00,35.18,35.2,35.15,35.15,5100.0,31.0907,31.1084,31.0642,31.0642,5100.0
2005-05-17 11:20:00,35.15,35.15,35.09,35.13,4600.0,31.0642,31.0642,31.0112,31.0465,4600.0
2005-05-17 11:25:00,35.15,35.18,35.1,35.11,6200.0,31.0642,31.0907,31.02,31.0288,6200.0
2005-05-17 11:30:00,35.12,35.13,35.1,35.11,1500.0,31.0377,31.0465,31.02,31.0288,1500.0
2005-05-17 11:35:00,35.11,35.27,35.11,35.24,6500.0,31.0288,31.1702,31.0288,31.1437,6500.0
2005-05-17 11:40:00,35.25,35.33,35.25,35.33,2200.0,31.1526,31.2233,31.1526,31.2233,2200.0
2005-05-17 11:45:00,35.34,35.4,35.34,35.34,8200.0,31.2321,31.2851,31.2321,31.2321,8200.0
2005-05-17 11:50:00,35.37,35.37,35.3,35.3,4400.0,31.2586,31.2586,31.1967,31.1967,4400.0
2005-05-17 11:55:00,35.3,35.33,35.3,35.33,200.0,31.1967,31.2233,31.1967,31.2233,200.0
2005-05-17 12:00:00,35.31,35.31,35.26,35.26,4900.0,31.2056,31.2056,31.1614,31.1614,4900.0
2005-05-17 12:05:00,35.25,35.25,35.13,35.13,4300.0,31.1526,31.1526,31.0465,31.0465,4300.0
2005-05-17 12:10:00,35.14,35.19,35.14,35.15,6100.0,31.0553,31.0995,31.0553,31.0642,6100.0
2005-05-17 12:15:00,35.15,35.18,35.12,35.16,3700.0,31.0642,31.0907,31.0377,31.073,3700.0
2005-05-17 12:20:00,35.17,35.21,35.16,35.19,4500.0,31.0819,31.1172,31.073,31.0995,4500.0
2005-05-17 12:25:00,35.17,35.18,35.16,35.16,2900.0,31.0819,31.0907,31.073,31.073,2900.0
2005-05-17 12:30:00,35.14,35.17,35.12,35.13,3700.0,31.0553,31.0819,31.0377,31.0465,3700.0
2005-05-17 12:35:00,35.14,35.15,35.11,35.11,2000.0,31.0553,31.0642,31.0288,31.0288,2000.0
2005-05-17 12:40:00,35.11,35.11,35.07,35.11,3400.0,31.0288,31.0288,30.9935,31.0288,3400.0
2005-05-17 12:45:00,35.1,35.18,35.09,35.18,4500.0,31.02,31.0907,31.0112,31.0907,4500.0
2005-05-17 12:50:00,35.18,35.18,35.08,35.12,4700.0,31.0907,31.0907,31.0023,31.0377,4700.0
2005-05-17 12:55:00,35.12,35.12,35.08,35.1,3200.0,31.0377,31.0377,31.0023,31.02,3200.0
2005-05-17 13:00:00,35.11,35.14,35.08,35.14,4700.0,31.0288,31.0553,31.0023,31.0553,4700.0
2005-05-17 13:05:00,35.15,35.2,35.14,35.14,6900.0,31.0642,31.1084,31.0553,31.0553,6900.0
2005-05-17 13:10:00,35.13,35.17,35.12,35.13,2000.0,31.0465,31.0819,31.0377,31.0465,2000.0
2005-05-17 13:15:00,35.15,35.2,35.12,35.2,3600.0,31.0642,31.1084,31.0377,31.1084,3600.0
2005-05-17 13:20:00,35.2,35.2,35.16,35.2,10100.0,31.1084,31.1084,31.073,31.1084,10100.0
2005-05-17 13:25:00,35.2,35.2,35.15,35.17,4700.0,31.1084,31.1084,31.0642,31.0819,4700.0
2005-05-17 13:30:00,35.17,35.19,35.15,35.15,4300.0,31.0819,31.0995,31.0642,31.0642,4300.0
2005-05-17 13:35:00,35.13,35.19,35.13,35.16,3300.0,31.0465,31.0995,31.0465,31.073,3300.0
2005-05-17 13:40:00,35.16,35.18,35.13,35.18,2400.0,31.073,31.0907,31.0465,31.0907,2400.0
2005-05-17 13:45:00,35.18,35.21,35.11,35.11,3700.0,31.0907,31.1172,31.0288,31.0288,3700.0
2005-05-17 13:50:00,35.14,35.14,35.09,35.12,4500.0,31.0553,31.0553,31.0112,31.0377,4500.0
2005-05-17 13:55:00,35.12,35.15,35.04,35.15,20000.0,31.0377,31.0642,30.967,31.0642,20000.0
2005-05-17 14:00:00,35.15,35.15,35.08,35.11,7800.0,31.0642,31.0642,31.0023,31.0288,7800.0
2005-05-17 14:05:00,35.12,35.19,35.05,35.05,19400.0,31.0377,31.0995,30.9758,30.9758,19400.0
2005-05-17 14:10:00,35.06,35.13,35.06,35.13,13000.0,30.9846,31.0465,30.9846,31.0465,13000.0
2005-05-17 14:15:00,35.13,35.24,35.12,35.21,7100.0,31.0465,31.1437,31.0377,31.1172,7100.0
2005-05-17 14:20:00,35.17,35.17,35.14,35.14,3300.0,31.0819,31.0819,31.0553,31.0553,3300.0
2005-05-17 14:25:00,35.12,35.12,35.08,35.08,3400.0,31.0377,31.0377,31.0023,31.0023,3400.0
2005-05-17 14:30:00,35.1,35.23,35.1,35.2,11700.0,31.02,31.1349,31.02,31.1084,11700.0
2005-05-17 14:35:00,35.19,35.32,35.19,35.31,13400.0,31.0995,31.2144,31.0995,31.2056,13400.0
2005-05-17 14:40:00,35.3,35.49,35.3,35.49,15200.0,31.1967,31.3647,31.1967,31.3647,15200.0
2005-05-17 14:45:00,35.49,35.49,35.36,35.39,5700.0,31.3647,31.3647,31.2498,31.2763,5700.0
2005-05-17 14:50:00,35.4,35.44,35.35,35.37,9200.0,31.2851,31.3205,31.2409,31.2586,9200.0
2005-05-17 14:55:00,35.37,35.43,35.37,35.42,6000.0,31.2586,31.3116,31.2586,31.3028,6000.0
2005-05-17 15:00:00,35.44,35.5,35.37,35.4,6200.0,31.3205,31.3735,31.2586,31.2851,6200.0
2005-05-17 15:05:00,35.4,35.42,35.39,35.42,7800.0,31.2851,31.3028,31.2763,31.3028,7800.0
2005-05-17 15:10:00,35.44,35.46,35.41,35.45,4600.0,31.3205,31.3381,31.294,31.3293,4600.0
2005-05-17 15:15:00,35.45,35.55,35.45,35.54,5800.0,31.3293,31.4177,31.3293,31.4088,5800.0
2005-05-17 15:20:00,35.54,35.54,35.49,35.49,5700.0,31.4088,31.4088,31.3647,31.3647,5700.0
2005-05-17 15:25:00,35.5,35.55,35.49,35.55,4400.0,31.3735,31.4177,31.3647,31.4177,4400.0
2005-05-17 15:30:00,35.57,35.69,35.57,35.64,22600.0,31.4354,31.5414,31.4354,31.4972,22600.0
2005-05-17 15:35:00,35.66,35.71,35.63,35.71,14700.0,31.5149,31.5591,31.4884,31.5591,14700.0
2005-05-17 15:40:00,35.7,35.79,35.65,35.66,43400.0,31.5502,31.6298,31.5061,31.5149,43400.0
2005-05-17 15:45:00,35.66,35.79,35.66,35.76,20200.0,31.5149,31.6298,31.5149,31.6033,20200.0
2005-05-17 15:50:00,35.76,35.76,35.66,35.73,29800.0,31.6033,31.6033,31.5149,31.5768,29800.0
2005-05-17 15:55:00,35.71,35.77,35.7,35.77,25600.0,31.5591,31.6121,31.5502,31.6121,25600.0
2005-05-18 09:35:00,36.0,36.07,35.95,35.99,22700.0,31.8154,31.8772,31.7712,31.8065,22700.0
2005-05-18 09:40:00,35.98,36.1,35.98,36.01,18900.0,31.7977,31.9038,31.7977,31.8242,18900.0
2005-05-18 09:45:00,36.0,36.05,35.98,36.0,26500.0,31.8154,31.8596,31.7977,31.8154,26500.0
2005-05-18 09:50:00,35.99,36.09,35.99,36.05,22600.0,31.8065,31.8949,31.8065,31.8596,22600.0
2005-05-18 09:55:00,36.03,36.03,35.93,35.94,22900.0,31.8419,31.8419,31.7535,31.7624,22900.0
2005-05-18 10:00:00,35.93,36.02,35.83,36.01,33100.0,31.7535,31.8331,31.6651,31.8242,33100.0
2005-05-18 10:05:00,36.02,36.05,35.99,36.01,23100.0,31.8331,31.8596,31.8065,31.8242,23100.0
2005-05-18 10:10:00,36.02,36.02,35.98,36.0,11500.0,31.8331,31.8331,31.7977,31.8154,11500.0
2005-05-18 10:15:00,35.98,36.01,35.98,36.01,10200.0,31.7977,31.8242,31.7977,31.8242,10200.0
2005-05-18 10:20:00,36.08,36.1,36.01,36.07,8100.0,31.8861,31.9038,31.8242,31.8772,8100.0
2005-05-18 10:25:00,36.07,36.15,36.06,36.15,6600.0,31.8772,31.9479,31.8684,31.9479,6600.0
2005-05-18 10:30:00,36.15,36.2,36.12,36.17,19300.0,31.9479,31.9921,31.9214,31.9656,19300.0
2005-05-18 10:35:00,36.16,36.25,36.12,36.12,20900.0,31.9568,32.0363,31.9214,31.9214,20900.0
2005-05-18 10:40:00,36.14,36.15,36.1,36.13,14000.0,31.9391,31.9479,31.9038,31.9303,14000.0
2005-05-18 10:45:00,36.17,36.22,36.14,36.21,11500.0,31.9656,32.0098,31.9391,32.001,11500.0
2005-05-18 10:50:00,36.21,36.25,36.21,36.22,11400.0,32.001,32.0363,32.001,32.0098,11400.0
2005-05-18 10:55:00,36.23,36.27,36.23,36.27,9700.0,32.0186,32.054,32.0186,32.054,9700.0
2005-05-18 11:00:00,36.27,36.33,36.27,36.28,11300.0,32.054,32.107,32.054,32.0628,11300.0
2005-05-18 11:05:00,36.27,36.29,36.26,36.28,8300.0,32.054,32.0717,32.0452,32.0628,8300.0
2005-05-18 11:10:00,36.27,36.33,36.27,36.29,9400.0,32.054,32.107,32.054,32.0717,9400.0
2005-05-18 11:15:00,36.29,36.4,36.29,36.4,12400.0,32.0717,32.1689,32.0717,32.1689,12400.0
2005-05-18 11:20:00,36.4,36.51,36.4,36.49,33500.0,32.1689,32.2661,32.1689,32.2484,33500.0
2005-05-18 11:25:00,36.49,36.52,36.47,36.5,15400.0,32.2484,32.2749,32.2307,32.2573,15400.0
2005-05-18 11:30:00,36.5,36.56,36.47,36.52,12800.0,32.2573,32.3103,32.2307,32.2749,12800.0
2005-05-18 11:35:00,36.53,36.55,36.52,36.53,7500.0,32.2838,32.3014,32.2749,32.2838,7500.0
2005-05-18 11:40:00,36.52,36.55,36.5,36.53,13100.0,32.2749,32.3014,32.2573,32.2838,13100.0
2005-05-18 11:45:00,36.53,36.54,36.52,36.53,6700.0,32.2838,32.2926,32.2749,32.2838,6700.0
2005-05-18 11:50:00,36.53,36.57,36.53,36.56,18900.0,32.2838,32.3191,32.2838,32.3103,18900.0
2005-05-18 11:55:00,36.55,36.56,36.52,36.54,10400.0,32.3014,32.3103,32.2749,32.2926,10400.0
2005-05-18 12:00:00,36.55,36.65,36.55,36.56,23700.0,32.3014,32.3898,32.3014,32.3103,23700.0
2005-05-18 12:05:00,36.57,36.57,36.54,36.57,13800.0,32.3191,32.3191,32.2926,32.3191,13800.0
2005-05-18 12:10:00,36.56,36.69,36.56,36.66,16000.0,32.3103,32.4252,32.3103,32.3987,16000.0
2005-05-18 12:15:00,36.66,36.75,36.66,36.75,8900.0,32.3987,32.4782,32.3987,32.4782,8900.0
2005-05-18 12:20:00,36.75,36.78,36.74,36.76,6400.0,32.4782,32.5047,32.4694,32.487,6400.0
2005-05-18 12:25:00,36.74,36.78,36.7,36.76,13500.0,32.4694,32.5047,32.434,32.487,13500.0
2005-05-18 12:30:00,36.76,36.8,36.76,36.79,9700.0,32.487,32.5224,32.487,32.5135,9700.0
2005-05-18 12:35:00,36.8,36.84,36.79,36.84,11800.0,32.5224,32.5577,32.5135,32.5577,11800.0
2005-05-18 12:40:00,36.85,36.89,36.83,36.88,21100.0,32.5666,32.6019,32.5489,32.5931,21100.0
2005-05-18 12:45:00,36.89,36.98,36.89,36.97,45000.0,32.6019,32.6815,32.6019,32.6726,45000.0
2005-05-18 12:50:00,36.96,37.0,36.95,36.99,14100.0,32.6638,32.6991,32.6549,32.6903,14100.0
2005-05-18 12:55:00,37.0,37.08,37.0,37.05,43200.0,32.6991,32.7698,32.6991,32.7433,43200.0
2005-05-18 13:00:00,37.05,37.09,37.03,37.08,20600.0,32.7433,32.7787,32.7257,32.7698,20600.0
2005-05-18 13:05:00,37.05,37.08,36.93,36.93,41100.0,32.7433,32.7698,32.6373,32.6373,41100.0
2005-05-18 13:10:00,36.92,36.92,36.75,36.75,24000.0,32.6284,32.6284,32.4782,32.4782,24000.0
2005-05-18 13:15:00,36.77,36.78,36.74,36.76,17000.0,32.4959,32.5047,32.4694,32.487,17000.0
2005-05-18 13:20:00,36.77,36.83,36.76,36.82,33000.0,32.4959,32.5489,32.487,32.5401,33000.0
2005-05-18 13:25:00,36.84,36.88,36.84,36.88,18000.0,32.5577,32.5931,32.5577,32.5931,18000.0
2005-05-18 13:30:00,36.89,36.89,36.84,36.84,13400.0,32.6019,32.6019,32.5577,32.5577,13400.0
2005-05-18 13:35:00,36.84,36.85,36.83,36.85,25200.0,32.5577,32.5666,32.5489,32.5666,25200.0
2005-05-18 13:40:00,36.84,36.84,36.78,36.78,12200.0,32.5577,32.5577,32.5047,32.5047,12200.0
2005-05-18 13:45:00,36.78,36.79,36.71,36.73,20900.0,32.5047,32.5135,32.4428,32.4605,20900.0
2005-05-18 13:50:00,36.73,36.74,36.63,36.63,17400.0,32.4605,32.4694,32.3721,32.3721,17400.0
2005-05-18 13:55:00,36.63,36.63,36.6,36.6,12700.0,32.3721,32.3721,32.3456,32.3456,12700.0
2005-05-18 14:00:00,36.59,36.65,36.58,36.61,18100.0,32.3368,32.3898,32.328,32.3545,18100.0
2005-05-18 14:05:00,36.6,36.65,36.6,36.63,15200.0,32.3456,32.3898,32.3456,32.3721,15200.0
2005-05-18 14:10:00,36.62,36.69,36.62,36.66,7800.0,32.3633,32.4252,32.3633,32.3987,7800.0
2005-05-18 14:15:00,36.65,36.67,36.65,36.65,9300.0,32.3898,32.4075,32.3898,32.3898,9300.0
2005-05-18 14:20:00,36.65,36.65,36.6,36.64,5500.0,32.3898,32.3898,32.3456,32.381,5500.0
2005-05-18 14:25:00,36.62,36.64,36.41,36.43,43000.0,32.3633,32.381,32.1777,32.1954,43000.0
2005-05-18 14:30:00,36.4,36.5,36.15,36.36,121600.0,32.1689,32.2573,31.9479,32.1335,121600.0
2005-05-18 14:35:00,36.32,36.32,36.12,36.24,36500.0,32.0982,32.0982,31.9214,32.0275,36500.0
2005-05-18 14:40:00,36.24,36.31,36.2,36.2,23300.0,32.0275,32.0893,31.9921,31.9921,23300.0
2005-05-18 14:45:00,36.19,36.24,36.17,36.2,35500.0,31.9833,32.0275,31.9656,31.9921,35500.0
2005-05-18 14:50:00,36.2,36.47,36.2,36.36,32500.0,31.9921,32.2307,31.9921,32.1335,32500.0
2005-05-18 14:55:00,36.37,36.55,36.3,36.53,23700.0,32.1424,32.3014,32.0805,32.2838,23700.0
2005-05-18 15:00:00,36.54,36.54,36.33,36.33,20400.0,32.2926,32.2926,32.107,32.107,20400.0
2005-05-18 15:05:00,36.33,36.34,36.09,36.18,86200.0,32.107,32.1159,31.8949,31.9745,86200.0
2005-05-18 15:10:00,36.15,36.16,35.96,36.09,56500.0,31.9479,31.9568,31.78,31.8949,56500.0
2005-05-18 15:15:00,36.1,36.23,36.09,36.13,32100.0,31.9038,32.0186,31.8949,31.9303,32100.0
2005-05-18 15:20:00,36.12,36.22,36.08,36.18,41700.0,31.9214,32.0098,31.8861,31.9745,41700.0
2005-05-18 15:25:00,36.19,36.32,36.19,36.28,45700.0,31.9833,32.0982,31.9833,32.0628,45700.0
2005-05-18 15:30:00,36.28,36.32,36.14,36.14,29300.0,32.0628,32.0982,31.9391,31.9391,29300.0
2005-05-18 15:35:00,36.12,36.17,36.1,36.14,31700.0,31.9214,31.9656,31.9038,31.9391,31700.0
2005-05-18 15:40:00,36.13,36.32,36.12,36.31,30800.0,31.9303,32.0982,31.9214,32.0893,30800.0
2005-05-18 15:45:00,36.32,36.38,36.32,36.34,36100.0,32.0982,32.1512,32.0982,32.1159,36100.0
2005-05-18 15:50:00,36.33,36.44,36.33,36.43,40800.0,32.107,32.2042,32.107,32.1954,40800.0
2005-05-18 15:55:00,36.43,36.48,36.38,36.43,51000.0,32.1954,32.2396,32.1512,32.1954,51000.0
2005-05-19 09:35:00,36.5,36.73,36.5,36.73,33100.0,32.2573,32.4605,32.2573,32.4605,33100.0
2005-05-19 09:40:00,36.72,36.95,36.63,36.91,19900.0,32.4517,32.6549,32.3721,32.6196,19900.0
2005-05-19 09:45:00,36.87,36.87,36.4,36.43,18900.0,32.5842,32.5842,32.1689,32.1954,18900.0
2005-05-19 09:50:00,36.46,36.75,36.46,36.6,22600.0,32.2219,32.4782,32.2219,32.3456,22600.0
2005-05-19 09:55:00,36.6,36.66,36.51,36.51,22200.0,32.3456,32.3987,32.2661,32.2661,22200.0
2005-05-19 10:00:00,36.51,36.51,36.2,36.46,37100.0,32.2661,32.2661,31.9921,32.2219,37100.0
2005-05-19 10:05:00,36.48,36.58,36.41,36.45,14700.0,32.2396,32.328,32.1777,32.2131,14700.0
2005-05-19 10:10:00,36.44,36.53,36.41,36.41,13900.0,32.2042,32.2838,32.1777,32.1777,13900.0
2005-05-19 10:15:00,36.4,36.4,36.19,36.2,10400.0,32.1689,32.1689,31.9833,31.9921,10400.0
2005-05-19 10:20:00,36.19,36.29,36.12,36.25,18700.0,31.9833,32.0717,31.9214,32.0363,18700.0
2005-05-19 10:25:00,36.25,36.32,36.19,36.32,13400.0,32.0363,32.0982,31.9833,32.0982,13400.0
2005-05-19 10:30:00,36.33,36.33,36.17,36.18,10900.0,32.107,32.107,31.9656,31.9745,10900.0
2005-05-19 10:35:00,36.19,36.31,36.19,36.2,10000.0,31.9833,32.0893,31.9833,31.9921,10000.0
2005-05-19 10:40:00,36.2,36.22,36.15,36.2,9600.0,31.9921,32.0098,31.9479,31.9921,9600.0
2005-05-19 10:45:00,36.2,36.3,36.19,36.3,4500.0,31.9921,32.0805,31.9833,32.0805,4500.0
2005-05-19 10:50:00,36.29,36.36,36.28,36.29,15100.0,32.0717,32.1335,32.0628,32.0717,15100.0
2005-05-19 10:55:00,36.29,36.48,36.28,36.47,34600.0,32.0717,32.2396,32.0628,32.2307,34600.0
2005-05-19 11:00:00,36.47,36.53,36.32,36.35,15600.0,32.2307,32.2838,32.0982,32.1247,15600.0
2005-05-19 11:05:00,36.33,36.33,36.26,36.26,6100.0,32.107,32.107,32.0452,32.0452,6100.0
2005-05-19 11:10:00,36.25,36.43,36.25,36.39,12900.0,32.0363,32.1954,32.0363,32.16,12900.0
2005-05-19 11:15:00,36.39,36.4,36.32,36.35,12100.0,32.16,32.1689,32.0982,32.1247,12100.0
2005-05-19 11:20:00,36.35,36.38,36.3,36.3,8000.0,32.1247,32.1512,32.0805,32.0805,8000.0
2005-05-19 11:25:00,36.28,36.31,36.22,36.22,10000.0,32.0628,32.0893,32.0098,32.0098,10000.0
2005-05-19 11:30:00,36.22,36.29,36.18,36.26,15300.0,32.0098,32.0717,31.9745,32.0452,15300.0
2005-05-19 11:35:00,36.27,36.37,36.27,36.35,7000.0,32.054,32.1424,32.054,32.1247,7000.0
2005-05-19 11:40:00,36.36,36.42,36.35,36.35,6300.0,32.1335,32.1866,32.1247,32.1247,6300.0
2005-05-19 11:45:00,36.35,36.41,36.34,36.39,3200.0,32.1247,32.1777,32.1159,32.16,3200.0
2005-05-19 11:50:00,36.4,36.4,36.31,36.32,3500.0,32.1689,32.1689,32.0893,32.0982,3500.0
2005-05-19 11:55:00,36.29,36.29,36.25,36.27,1700.0,32.0717,32.0717,32.0363,32.054,1700.0
2005-05-19 12:00:00,36.25,36.25,36.17,36.18,9400.0,32.0363,32.0363,31.9656,31.9745,9400.0
2005-05-19 12:05:00,36.17,36.17,36.08,36.14,10900.0,31.9656,31.9656,31.8861,31.9391,10900.0
2005-05-19 12:10:00,36.15,36.27,36.15,36.27,6300.0,31.9479,32.054,31.9479,32.054,6300.0
2005-05-19 12:15:00,36.25,36.26,36.23,36.25,2400.0,32.0363,32.0452,32.0186,32.0363,2400.0
2005-05-19 12:20:00,36.27,36.31,36.27,36.31,3800.0,32.054,32.0893,32.054,32.0893,3800.0
2005-05-19 12:25:00,36.29,36.29,36.28,36.28,500.0,32.0717,32.0717,32.0628,32.0628,500.0
2005-05-19 12:30:00,36.28,36.31,36.27,36.31,1600.0,32.0628,32.0893,32.054,32.0893,1600.0
2005-05-19 12:35:00,36.29,36.29,36.24,36.26,2200.0,32.0717,32.0717,32.0275,32.0452,2200.0
2005-05-19 12:40:00,36.27,36.29,36.27,36.29,4000.0,32.054,32.0717,32.054,32.0717,4000.0
2005-05-19 12:45:00,36.29,36.29,36.28,36.28,1400.0,32.0717,32.0717,32.0628,32.0628,1400.0
2005-05-19 12:50:00,36.28,36.28,36.27,36.27,300.0,32.0628,32.0628,32.054,32.054,300.0
2005-05-19 12:55:00,36.28,36.34,36.28,36.34,3900.0,32.0628,32.1159,32.0628,32.1159,3900.0
2005-05-19 13:00:00,36.34,36.39,36.34,36.39,5800.0,32.1159,32.16,32.1159,32.16,5800.0
2005-05-19 13:05:00,36.38,36.42,36.38,36.41,7400.0,32.1512,32.1866,32.1512,32.1777,7400.0
2005-05-19 13:10:00,36.42,36.44,36.41,36.42,3100.0,32.1866,32.2042,32.1777,32.1866,3100.0
2005-05-19 13:15:00,36.41,36.41,36.38,36.4,3700.0,32.1777,32.1777,32.1512,32.1689,3700.0
2005-05-19 13:20:00,36.4,36.4,36.4,36.4,200.0,32.1689,32.1689,32.1689,32.1689,200.0
2005-05-19 13:25:00,36.4,36.4,36.36,36.37,2500.0,32.1689,32.1689,32.1335,32.1424,2500.0
2005-05-19 13:30:00,36.35,36.35,36.31,36.33,3500.0,32.1247,32.1247,32.0893,32.107,3500.0
2005-05-19 13:35:00,36.32,36.32,36.29,36.32,5200.0,32.0982,32.0982,32.0717,32.0982,5200.0
2005-05-19 13:40:00,36.31,36.31,36.28,36.28,1000.0,32.0893,32.0893,32.0628,32.0628,1000.0
2005-05-19 13:45:00,36.28,36.29,36.23,36.25,4800.0,32.0628,32.0717,32.0186,32.0363,4800.0
2005-05-19 13:50:00,36.22,36.25,36.18,36.18,5100.0,32.0098,32.0363,31.9745,31.9745,5100.0
2005-05-19 13:55:00,36.18,36.18,36.12,36.14,13000.0,31.9745,31.9745,31.9214,31.9391,13000.0
2005-05-19 14:00:00,36.14,36.16,36.1,36.1,6600.0,31.9391,31.9568,31.9038,31.9038,6600.0
2005-05-19 14:05:00,36.09,36.1,36.08,36.09,15100.0,31.8949,31.9038,31.8861,31.8949,15100.0
2005-05-19 14:10:00,36.09,36.09,36.05,36.09,10300.0,31.8949,31.8949,31.8596,31.8949,10300.0
2005-05-19 14:15:00,36.09,36.1,36.07,36.1,17400.0,31.8949,31.9038,31.8772,31.9038,17400.0
2005-05-19 14:20:00,36.1,36.12,36.05,36.12,20300.0,31.9038,31.9214,31.8596,31.9214,20300.0
2005-05-19 14:25:00,36.12,36.24,36.1,36.22,18800.0,31.9214,32.0275,31.9038,32.0098,18800.0
2005-05-19 14:30:00,36.22,36.28,36.22,36.25,5100.0,32.0098,32.0628,32.0098,32.0363,5100.0
2005-05-19 14:35:00,36.24,36.24,36.16,36.16,3900.0,32.0275,32.0275,31.9568,31.9568,3900.0
2005-05-19 14:40:00,36.15,36.15,36.09,36.1,3800.0,31.9479,31.9479,31.8949,31.9038,3800.0
2005-05-19 14:45:00,36.09,36.23,36.04,36.22,27700.0,31.8949,32.0186,31.8507,32.0098,27700.0
2005-05-19 14:50:00,36.23,36.37,36.23,36.37,9300.0,32.0186,32.1424,32.0186,32.1424,9300.0
2005-05-19 14:55:00,36.37,36.39,36.32,36.37,7400.0,32.1424,32.16,32.0982,32.1424,7400.0
2005-05-19 15:00:00,36.38,36.38,36.31,36.36,3900.0,32.1512,32.1512,32.0893,32.1335,3900.0
2005-05-19 15:05:00,36.36,36.48,36.36,36.43,10600.0,32.1335,32.2396,32.1335,32.1954,10600.0
2005-05-19 15:10:00,36.42,36.44,36.36,36.41,10100.0,32.1866,32.2042,32.1335,32.1777,10100.0
2005-05-19 15:15:00,36.41,36.45,36.38,36.45,8400.0,32.1777,32.2131,32.1512,32.2131,8400.0
2005-05-19 15:20:00,36.44,36.45,36.42,36.42,4100.0,32.2042,32.2131,32.1866,32.1866,4100.0
2005-05-19 15:25:00,36.41,36.41,36.37,36.39,6700.0,32.1777,32.1777,32.1424,32.16,6700.0
2005-05-19 15:30:00,36.39,36.43,36.37,36.43,6800.0,32.16,32.1954,32.1424,32.1954,6800.0
2005-05-19 15:35:00,36.43,36.48,36.36,36.36,10000.0,32.1954,32.2396,32.1335,32.1335,10000.0
2005-05-19 15:40:00,36.35,36.48,36.35,36.48,9100.0,32.1247,32.2396,32.1247,32.2396,9100.0
2005-05-19 15:45:00,36.48,36.5,36.45,36.47,12600.0,32.2396,32.2573,32.2131,32.2307,12600.0
2005-05-19 15:50:00,36.48,36.51,36.45,36.49,21000.0,32.2396,32.2661,32.2131,32.2484,21000.0
2005-05-19 15:55:00,36.49,36.55,36.49,36.53,20600.0,32.2484,32.3014,32.2484,32.2838,20600.0
2005-05-20 09:30:00,36.62,36.64,36.54,36.54,40800.0,32.3633,32.381,32.2926,32.2926,40800.0
2005-05-20 09:35:00,36.54,36.54,36.3,36.31,6700.0,32.2926,32.2926,32.0805,32.0893,6700.0
2005-05-20 09:40:00,36.31,36.46,36.29,36.39,12700.0,32.0893,32.2219,32.0717,32.16,12700.0
2005-05-20 09:45:00,36.39,36.42,36.22,36.41,10100.0,32.16,32.1866,32.0098,32.1777,10100.0
2005-05-20 09:50:00,36.41,36.47,36.35,36.35,4000.0,32.1777,32.2307,32.1247,32.1247,4000.0
2005-05-20 09:55:00,36.34,36.54,36.32,36.48,6400.0,32.1159,32.2926,32.0982,32.2396,6400.0
2005-05-20 10:00:00,36.48,36.6,36.42,36.44,5800.0,32.2396,32.3456,32.1866,32.2042,5800.0
2005-05-20 10:05:00,36.44,36.48,36.38,36.39,4800.0,32.2042,32.2396,32.1512,32.16,4800.0
2005-05-20 10:10:00,36.39,36.39,36.28,36.34,5900.0,32.16,32.16,32.0628,32.1159,5900.0
2005-05-20 10:15:00,36.32,36.41,36.32,36.37,9700.0,32.0982,32.1777,32.0982,32.1424,9700.0
2005-05-20 10:20:00,36.36,36.4,36.29,36.29,2800.0,32.1335,32.1689,32.0717,32.0717,2800.0
2005-05-20 10:25:00,36.3,36.34,36.28,36.34,6600.0,32.0805,32.1159,32.0628,32.1159,6600.0
2005-05-20 10:30:00,36.32,36.34,36.32,36.34,6600.0,32.0982,32.1159,32.0982,32.1159,6600.0
2005-05-20 10:35:00,36.34,36.34,36.28,36.29,6900.0,32.1159,32.1159,32.0628,32.0717,6900.0
2005-05-20 10:40:00,36.29,36.29,36.24,36.24,4800.0,32.0717,32.0717,32.0275,32.0275,4800.0
2005-05-20 10:45:00,36.25,36.33,36.25,36.31,5200.0,32.0363,32.107,32.0363,32.0893,5200.0
2005-05-20 10:50:00,36.32,36.33,36.29,36.29,4000.0,32.0982,32.107,32.0717,32.0717,4000.0
2005-05-20 10:55:00,36.3,36.3,36.26,36.27,4400.0,32.0805,32.0805,32.0452,32.054,4400.0
2005-05-20 11:00:00,36.26,36.28,36.26,36.28,4400.0,32.0452,32.0628,32.0452,32.0628,4400.0
2005-05-20 11:05:00,36.28,36.31,36.28,36.3,5700.0,32.0628,32.0893,32.0628,32.0805,5700.0
2005-05-20 11:10:00,36.3,36.32,36.28,36.29,3700.0,32.0805,32.0982,32.0628,32.0717,3700.0
2005-05-20 11:15:00,36.29,36.29,36.25,36.25,2400.0,32.0717,32.0717,32.0363,32.0363,2400.0
2005-05-20 11:20:00,36.24,36.24,36.18,36.18,5600.0,32.0275,32.0275,31.9745,31.9745,5600.0
2005-05-20 11:25:00,36.17,36.17,36.12,36.13,10800.0,31.9656,31.9656,31.9214,31.9303,10800.0
2005-05-20 11:30:00,36.13,36.13,36.07,36.09,10600.0,31.9303,31.9303,31.8772,31.8949,10600.0
2005-05-20 11:35:00,36.09,36.1,36.08,36.08,7200.0,31.8949,31.9038,31.8861,31.8861,7200.0
2005-05-20 11:40:00,36.09,36.09,36.06,36.07,4100.0,31.8949,31.8949,31.8684,31.8772,4100.0
2005-05-20 11:45:00,36.07,36.09,36.03,36.05,10900.0,31.8772,31.8949,31.8419,31.8596,10900.0
2005-05-20 11:50:00,36.06,36.07,36.04,36.04,4100.0,31.8684,31.8772,31.8507,31.8507,4100.0
2005-05-20 11:55:00,36.03,36.13,36.03,36.12,6400.0,31.8419,31.9303,31.8419,31.9214,6400.0
2005-05-20 12:00:00,36.12,36.12,36.07,36.08,2000.0,31.9214,31.9214,31.8772,31.8861,2000.0
2005-05-20 12:05:00,36.08,36.09,36.07,36.09,2200.0,31.8861,31.8949,31.8772,31.8949,2200.0
2005-05-20 12:10:00,36.09,36.12,36.09,36.1,7100.0,31.8949,31.9214,31.8949,31.9038,7100.0
2005-05-20 12:15:00,36.1,36.13,36.1,36.13,9000.0,31.9038,31.9303,31.9038,31.9303,9000.0
2005-05-20 12:20:00,36.12,36.15,36.12,36.14,2800.0,31.9214,31.9479,31.9214,31.9391,2800.0
2005-05-20 12:25:00,36.16,36.17,36.14,36.17,2900.0,31.9568,31.9656,31.9391,31.9656,2900.0
2005-05-20 12:30:00,36.18,36.22,36.14,36.21,5700.0,31.9745,32.0098,31.9391,32.001,5700.0
2005-05-20 12:35:00,36.21,36.21,36.16,36.16,2300.0,32.001,32.001,31.9568,31.9568,2300.0
2005-05-20 12:40:00,36.17,36.18,36.14,36.16,2500.0,31.9656,31.9745,31.9391,31.9568,2500.0
2005-05-20 12:45:00,36.16,36.16,36.1,36.1,2500.0,31.9568,31.9568,31.9038,31.9038,2500.0
2005-05-20 12:50:00,36.11,36.2,36.11,36.19,4600.0,31.9126,31.9921,31.9126,31.9833,4600.0
2005-05-20 12:55:00,36.19,36.19,36.15,36.16,2200.0,31.9833,31.9833,31.9479,31.9568,2200.0
2005-05-20 13:00:00,36.16,36.18,36.15,36.18,2800.0,31.9568,31.9745,31.9479,31.9745,2800.0
2005-05-20 13:05:00,36.18,36.2,36.16,36.2,5300.0,31.9745,31.9921,31.9568,31.9921,5300.0
2005-05-20 13:10:00,36.19,36.19,36.17,36.17,900.0,31.9833,31.9833,31.9656,31.9656,900.0
2005-05-20 13:15:00,36.17,36.18,36.14,36.14,5100.0,31.9656,31.9745,31.9391,31.9391,5100.0
2005-05-20 13:20:00,36.16,36.16,36.08,36.1,3700.0,31.9568,31.9568,31.8861,31.9038,3700.0
2005-05-20 13:25:00,36.08,36.16,36.08,36.16,11000.0,31.8861,31.9568,31.8861,31.9568,11000.0
2005-05-20 13:30:00,36.16,36.24,36.15,36.23,8000.0,31.9568,32.0275,31.9479,32.0186,8000.0
2005-05-20 13:35:00,36.24,36.24,36.21,36.23,2200.0,32.0275,32.0275,32.001,32.0186,2200.0
2005-05-20 13:40:00,36.22,36.32,36.22,36.32,2200.0,32.0098,32.0982,32.0098,32.0982,2200.0
2005-05-20 13:45:00,36.31,36.4,36.31,36.37,2900.0,32.0893,32.1689,32.0893,32.1424,2900.0
2005-05-20 13:50:00,36.37,36.43,36.37,36.37,7800.0,32.1424,32.1954,32.1424,32.1424,7800.0
2005-05-20 13:55:00,36.34,36.38,36.31,36.38,5700.0,32.1159,32.1512,32.0893,32.1512,5700.0
2005-05-20 14:00:00,36.38,36.4,36.38,36.4,3100.0,32.1512,32.1689,32.1512,32.1689,3100.0
2005-05-20 14:05:00,36.4,36.4,36.39,36.4,1800.0,32.1689,32.1689,32.16,32.1689,1800.0
2005-05-20 14:10:00,36.4,36.5,36.4,36.47,12700.0,32.1689,32.2573,32.1689,32.2307,12700.0
2005-05-20 14:15:00,36.47,36.47,36.38,36.41,4000.0,32.2307,32.2307,32.1512,32.1777,4000.0
2005-05-20 14:20:00,36.41,36.47,36.41,36.46,9100.0,32.1777,32.2307,32.1777,32.2219,9100.0
2005-05-20 14:25:00,36.46,36.49,36.46,36.49,12700.0,32.2219,32.2484,32.2219,32.2484,12700.0
2005-05-20 14:30:00,36.48,36.5,36.48,36.49,4200.0,32.2396,32.2573,32.2396,32.2484,4200.0
2005-05-20 14:35:00,36.5,36.5,36.42,36.42,5100.0,32.2573,32.2573,32.1866,32.1866,5100.0
2005-05-20 14:40:00,36.42,36.43,36.34,36.35,5300.0,32.1866,32.1954,32.1159,32.1247,5300.0
2005-05-20 14:45:00,36.34,36.35,36.3,36.31,4200.0,32.1159,32.1247,32.0805,32.0893,4200.0
2005-05-20 14:50:00,36.31,36.34,36.27,36.27,4200.0,32.0893,32.1159,32.054,32.054,4200.0
2005-05-20 14:55:00,36.28,36.29,36.25,36.27,3900.0,32.0628,32.0717,32.0363,32.054,3900.0
2005-05-20 15:00:00,36.26,36.26,36.21,36.26,8400.0,32.0452,32.0452,32.001,32.0452,8400.0
2005-05-20 15:05:00,36.26,36.28,36.23,36.27,6000.0,32.0452,32.0628,32.0186,32.054,6000.0
2005-05-20 15:10:00,36.25,36.29,36.25,36.27,2900.0,32.0363,32.0717,32.0363,32.054,2900.0
2005-05-20 15:15:00,36.26,36.27,36.23,36.25,5000.0,32.0452,32.054,32.0186,32.0363,5000.0
2005-05-20 15:20:00,36.25,36.28,36.25,36.27,2600.0,32.0363,32.0628,32.0363,32.054,2600.0
2005-05-20 15:25:00,36.26,36.32,36.26,36.29,3900.0,32.0452,32.0982,32.0452,32.0717,3900.0
2005-05-20 15:30:00,36.28,36.35,36.28,36.34,4200.0,32.0628,32.1247,32.0628,32.1159,4200.0
2005-05-20 15:35:00,36.32,36.32,36.25,36.25,5600.0,32.0982,32.0982,32.0363,32.0363,5600.0
2005-05-20 15:40:00,36.25,36.26,36.18,36.2,9000.0,32.0363,32.0452,31.9745,31.9921,9000.0
2005-05-20 15:45:00,36.2,36.24,36.19,36.22,8300.0,31.9921,32.0275,31.9833,32.0098,8300.0
2005-05-20 15:50:00,36.22,36.34,36.22,36.34,11400.0,32.0098,32.1159,32.0098,32.1159,11400.0
2005-05-20 15:55:00,36.34,36.34,36.27,36.31,10300.0,32.1159,32.1159,32.054,32.0893,10300.0
2005-05-23 09:30:00,36.31,36.35,36.31,36.33,4200.0,32.0893,32.1247,32.0893,32.107,4200.0
2005-05-23 09:35:00,36.31,36.31,36.17,36.17,12800.0,32.0893,32.0893,31.9656,31.9656,12800.0
2005-05-23 09:40:00,36.19,36.19,36.01,36.04,26200.0,31.9833,31.9833,31.8242,31.8507,26200.0
2005-05-23 09:45:00,36.03,36.1,36.02,36.07,11400.0,31.8419,31.9038,31.8331,31.8772,11400.0
2005-05-23 09:50:00,36.09,36.35,36.05,36.27,20500.0,31.8949,32.1247,31.8596,32.054,20500.0
2005-05-23 09:55:00,36.27,36.4,36.24,36.4,12200.0,32.054,32.1689,32.0275,32.1689,12200.0
2005-05-23 10:00:00,36.37,36.41,36.26,36.28,11400.0,32.1424,32.1777,32.0452,32.0628,11400.0
2005-05-23 10:05:00,36.28,36.28,36.22,36.24,7000.0,32.0628,32.0628,32.0098,32.0275,7000.0
2005-05-23 10:10:00,36.24,36.31,36.19,36.31,9300.0,32.0275,32.0893,31.9833,32.0893,9300.0
2005-05-23 10:15:00,36.31,36.35,36.28,36.29,14600.0,32.0893,32.1247,32.0628,32.0717,14600.0
2005-05-23 10:20:00,36.29,36.3,36.24,36.24,3400.0,32.0717,32.0805,32.0275,32.0275,3400.0
2005-05-23 10:25:00,36.23,36.25,36.22,36.25,4800.0,32.0186,32.0363,32.0098,32.0363,4800.0
2005-05-23 10:30:00,36.25,36.35,36.25,36.3,12700.0,32.0363,32.1247,32.0363,32.0805,12700.0
2005-05-23 10:35:00,36.29,36.3,36.21,36.22,3700.0,32.0717,32.0805,32.001,32.0098,3700.0
2005-05-23 10:40:00,36.22,36.25,36.19,36.19,2900.0,32.0098,32.0363,31.9833,31.9833,2900.0
2005-05-23 10:45:00,36.19,36.19,36.01,36.01,9400.0,31.9833,31.9833,31.8242,31.8242,9400.0
2005-05-23 10:50:00,36.03,36.07,36.02,36.05,13800.0,31.8419,31.8772,31.8331,31.8596,13800.0
2005-05-23 10:55:00,36.09,36.1,36.05,36.05,4600.0,31.8949,31.9038,31.8596,31.8596,4600.0
2005-05-23 11:00:00,36.05,36.05,35.91,36.0,10600.0,31.8596,31.8596,31.7358,31.8154,10600.0
2005-05-23 11:05:00,36.0,36.05,36.0,36.05,5200.0,31.8154,31.8596,31.8154,31.8596,5200.0
2005-05-23 11:10:00,36.06,36.13,36.05,36.1,7300.0,31.8684,31.9303,31.8596,31.9038,7300.0
2005-05-23 11:15:00,36.1,36.14,36.1,36.14,8000.0,31.9038,31.9391,31.9038,31.9391,8000.0
2005-05-23 11:20:00,36.14,36.15,36.09,36.09,2500.0,31.9391,31.9479,31.8949,31.8949,2500.0
2005-05-23 11:25:00,36.07,36.1,36.07,36.1,2500.0,31.8772,31.9038,31.8772,31.9038,2500.0
2005-05-23 11:30:00,36.09,36.11,36.07,36.11,2700.0,31.8949,31.9126,31.8772,31.9126,2700.0
2005-05-23 11:35:00,36.14,36.16,36.12,36.16,1400.0,31.9391,31.9568,31.9214,31.9568,1400.0
2005-05-23 11:40:00,36.16,36.16,36.14,36.16,1300.0,31.9568,31.9568,31.9391,31.9568,1300.0
2005-05-23 11:45:00,36.15,36.26,36.15,36.21,4100.0,31.9479,32.0452,31.9479,32.001,4100.0
2005-05-23 11:50:00,36.21,36.21,36.15,36.16,7400.0,32.001,32.001,31.9479,31.9568,7400.0
2005-05-23 11:55:00,36.16,36.18,36.13,36.17,8700.0,31.9568,31.9745,31.9303,31.9656,8700.0
2005-05-23 12:00:00,36.21,36.23,36.15,36.21,18100.0,32.001,32.0186,31.9479,32.001,18100.0
2005-05-23 12:05:00,36.21,36.22,36.15,36.16,8200.0,32.001,32.0098,31.9479,31.9568,8200.0
2005-05-23 12:10:00,36.16,36.16,36.1,36.13,14200.0,31.9568,31.9568,31.9038,31.9303,14200.0
2005-05-23 12:15:00,36.13,36.15,36.1,36.14,3400.0,31.9303,31.9479,31.9038,31.9391,3400.0
2005-05-23 12:20:00,36.11,36.18,36.09,36.18,8000.0,31.9126,31.9745,31.8949,31.9745,8000.0
2005-05-23 12:25:00,36.14,36.2,36.13,36.18,5400.0,31.9391,31.9921,31.9303,31.9745,5400.0
2005-05-23 12:30:00,36.18,36.26,36.18,36.26,4000.0,31.9745,32.0452,31.9745,32.0452,4000.0
2005-05-23 12:35:00,36.24,36.25,36.15,36.2,8300.0,32.0275,32.0363,31.9479,31.9921,8300.0
2005-05-23 12:40:00,36.18,36.24,36.18,36.2,8700.0,31.9745,32.0275,31.9745,31.9921,8700.0
2005-05-23 12:45:00,36.2,36.22,36.2,36.21,2000.0,31.9921,32.0098,31.9921,32.001,2000.0
2005-05-23 12:50:00,36.21,36.21,36.16,36.16,1900.0,32.001,32.001,31.9568,31.9568,1900.0
2005-05-23 12:55:00,36.13,36.18,36.13,36.16,3400.0,31.9303,31.9745,31.9303,31.9568,3400.0
2005-05-23 13:00:00,36.17,36.23,36.17,36.23,3700.0,31.9656,32.0186,31.9656,32.0186,3700.0
2005-05-23 13:05:00,36.23,36.23,36.16,36.19,2000.0,32.0186,32.0186,31.9568,31.9833,2000.0
2005-05-23 13:10:00,36.16,36.2,36.16,36.18,4100.0,31.9568,31.9921,31.9568,31.9745,4100.0
2005-05-23 13:15:00,36.19,36.21,36.18,36.2,1400.0,31.9833,32.001,31.9745,31.9921,1400.0
2005-05-23 13:20:00,36.21,36.26,36.21,36.25,7500.0,32.001,32.0452,32.001,32.0363,7500.0
2005-05-23 13:25:00,36.25,36.25,36.18,36.22,33400.0,32.0363,32.0363,31.9745,32.0098,33400.0
2005-05-23 13:30:00,36.2,36.23,36.19,36.21,5000.0,31.9921,32.0186,31.9833,32.001,5000.0
2005-05-23 13:35:00,36.21,36.21,36.16,36.19,2800.0,32.001,32.001,31.9568,31.9833,2800.0
2005-05-23 13:40:00,36.19,36.21,36.14,36.14,3900.0,31.9833,32.001,31.9391,31.9391,3900.0
2005-05-23 13:45:00,36.13,36.13,36.1,36.1,3300.0,31.9303,31.9303,31.9038,31.9038,3300.0
2005-05-23 13:50:00,36.1,36.1,36.06,36.1,3400.0,31.9038,31.9038,31.8684,31.9038,3400.0
2005-05-23 13:55:00,36.1,36.17,36.08,36.16,3600.0,31.9038,31.9656,31.8861,31.9568,3600.0
2005-05-23 14:00:00,36.16,36.16,36.13,36.15,1600.0,31.9568,31.9568,31.9303,31.9479,1600.0
2005-05-23 14:05:00,36.16,36.25,36.16,36.2,13200.0,31.9568,32.0363,31.9568,31.9921,13200.0
2005-05-23 14:10:00,36.2,36.2,36.16,36.16,10400.0,31.9921,31.9921,31.9568,31.9568,10400.0
2005-05-23 14:15:00,36.16,36.2,36.16,36.2,7500.0,31.9568,31.9921,31.9568,31.9921,7500.0
2005-05-23 14:20:00,36.2,36.21,36.19,36.21,5600.0,31.9921,32.001,31.9833,32.001,5600.0
2005-05-23 14:25:00,36.22,36.24,36.21,36.24,13200.0,32.0098,32.0275,32.001,32.0275,13200.0
2005-05-23 14:30:00,36.23,36.26,36.21,36.21,5400.0,32.0186,32.0452,32.001,32.001,5400.0
2005-05-23 14:35:00,36.23,36.31,36.23,36.31,10000.0,32.0186,32.0893,32.0186,32.0893,10000.0
2005-05-23 14:40:00,36.31,36.31,36.18,36.23,21400.0,32.0893,32.0893,31.9745,32.0186,21400.0
2005-05-23 14:45:00,36.21,36.29,36.21,36.28,8500.0,32.001,32.0717,32.001,32.0628,8500.0
2005-05-23 14:50:00,36.29,36.32,36.29,36.31,3600.0,32.0717,32.0982,32.0717,32.0893,3600.0
2005-05-23 14:55:00,36.31,36.34,36.31,36.34,5200.0,32.0893,32.1159,32.0893,32.1159,5200.0
2005-05-23 15:00:00,36.34,36.34,36.31,36.31,14000.0,32.1159,32.1159,32.0893,32.0893,14000.0
2005-05-23 15:05:00,36.31,36.36,36.31,36.33,6200.0,32.0893,32.1335,32.0893,32.107,6200.0
2005-05-23 15:10:00,36.32,36.39,36.32,36.35,3800.0,32.0982,32.16,32.0982,32.1247,3800.0
2005-05-23 15:15:00,36.31,36.33,36.25,36.28,12000.0,32.0893,32.107,32.0363,32.0628,12000.0
2005-05-23 15:20:00,36.28,36.28,36.22,36.22,4400.0,32.0628,32.0628,32.0098,32.0098,4400.0
2005-05-23 15:25:00,36.22,36.27,36.22,36.27,10200.0,32.0098,32.054,32.0098,32.054,10200.0
2005-05-23 15:30:00,36.27,36.46,36.27,36.46,14700.0,32.054,32.2219,32.054,32.2219,14700.0
2005-05-23 15:35:00,36.45,36.46,36.4,36.44,9200.0,32.2131,32.2219,32.1689,32.2042,9200.0
2005-05-23 15:40:00,36.42,36.42,36.26,36.3,12400.0,32.1866,32.1866,32.0452,32.0805,12400.0
2005-05-23 15:45:00,36.29,36.32,36.28,36.3,16200.0,32.0717,32.0982,32.0628,32.0805,16200.0
2005-05-23 15:50:00,36.3,36.34,36.3,36.34,16100.0,32.0805,32.1159,32.0805,32.1159,16100.0
2005-05-23 15:55:00,36.32,36.37,36.3,36.36,16700.0,32.0982,32.1424,32.0805,32.1335,16700.0
2005-05-24 09:30:00,36.4,36.45,36.3,36.34,18200.0,32.1689,32.2131,32.0805,32.1159,18200.0
2005-05-24 09:35:00,36.39,36.4,36.1,36.14,14800.0,32.16,32.1689,31.9038,31.9391,14800.0
2005-05-24 09:40:00,36.14,36.29,36.13,36.29,13000.0,31.9391,32.0717,31.9303,32.0717,13000.0
2005-05-24 09:45:00,36.27,36.43,36.25,36.37,25600.0,32.054,32.1954,32.0363,32.1424,25600.0
2005-05-24 09:50:00,36.37,36.37,36.29,36.3,9900.0,32.1424,32.1424,32.0717,32.0805,9900.0
2005-05-24 09:55:00,36.31,36.64,36.31,36.63,32100.0,32.0893,32.381,32.0893,32.3721,32100.0
2005-05-24 10:00:00,36.63,36.69,36.45,36.6,23600.0,32.3721,32.4252,32.2131,32.3456,23600.0
2005-05-24 10:05:00,36.59,36.8,36.59,36.64,37400.0,32.3368,32.5224,32.3368,32.381,37400.0
2005-05-24 10:10:00,36.59,36.63,36.53,36.61,16500.0,32.3368,32.3721,32.2838,32.3545,16500.0
2005-05-24 10:15:00,36.63,36.64,36.56,36.61,19300.0,32.3721,32.381,32.3103,32.3545,19300.0
2005-05-24 10:20:00,36.61,36.8,36.55,36.58,16900.0,32.3545,32.5224,32.3014,32.328,16900.0
2005-05-24 10:25:00,36.56,36.58,36.39,36.4,12300.0,32.3103,32.328,32.16,32.1689,12300.0
2005-05-24 10:30:00,36.4,36.47,36.4,36.46,10000.0,32.1689,32.2307,32.1689,32.2219,10000.0
2005-05-24 10:35:00,36.45,36.45,36.36,36.36,3200.0,32.2131,32.2131,32.1335,32.1335,3200.0
2005-05-24 10:40:00,36.38,36.39,36.32,36.33,4200.0,32.1512,32.16,32.0982,32.107,4200.0
2005-05-24 10:45:00,36.32,36.46,36.3,36.43,13600.0,32.0982,32.2219,32.0805,32.1954,13600.0
2005-05-24 10:50:00,36.45,36.49,36.44,36.48,5900.0,32.2131,32.2484,32.2042,32.2396,5900.0
2005-05-24 10:55:00,36.47,36.48,36.44,36.48,4200.0,32.2307,32.2396,32.2042,32.2396,4200.0
2005-05-24 11:00:00,36.49,36.49,36.37,36.37,4700.0,32.2484,32.2484,32.1424,32.1424,4700.0
2005-05-24 11:05:00,36.34,36.4,36.27,36.38,11500.0,32.1159,32.1689,32.054,32.1512,11500.0
2005-05-24 11:10:00,36.39,36.39,36.29,36.29,4100.0,32.16,32.16,32.0717,32.0717,4100.0
2005-05-24 11:15:00,36.3,36.34,36.29,36.29,6100.0,32.0805,32.1159,32.0717,32.0717,6100.0
2005-05-24 11:20:00,36.29,36.3,36.26,36.26,4000.0,32.0717,32.0805,32.0452,32.0452,4000.0
2005-05-24 11:25:00,36.26,36.26,36.21,36.21,4700.0,32.0452,32.0452,32.001,32.001,4700.0
2005-05-24 11:30:00,36.22,36.25,36.21,36.25,3000.0,32.0098,32.0363,32.001,32.0363,3000.0
2005-05-24 11:35:00,36.22,36.22,36.19,36.2,5900.0,32.0098,32.0098,31.9833,31.9921,5900.0
2005-05-24 11:40:00,36.2,36.22,36.19,36.19,19100.0,31.9921,32.0098,31.9833,31.9833,19100.0
2005-05-24 11:45:00,36.19,36.26,36.18,36.26,11800.0,31.9833,32.0452,31.9745,32.0452,11800.0
2005-05-24 11:50:00,36.27,36.27,36.16,36.17,12200.0,32.054,32.054,31.9568,31.9656,12200.0
2005-05-24 11:55:00,36.15,36.21,36.15,36.21,7100.0,31.9479,32.001,31.9479,32.001,7100.0
2005-05-24 12:00:00,36.22,36.3,36.22,36.3,4800.0,32.0098,32.0805,32.0098,32.0805,4800.0
2005-05-24 12:05:00,36.29,36.3,36.29,36.3,2900.0,32.0717,32.0805,32.0717,32.0805,2900.0
2005-05-24 12:10:00,36.29,36.29,36.25,36.25,3300.0,32.0717,32.0717,32.0363,32.0363,3300.0
2005-05-24 12:15:00,36.27,36.27,36.23,36.23,4300.0,32.054,32.054,32.0186,32.0186,4300.0
2005-05-24 12:20:00,36.23,36.24,36.21,36.22,5000.0,32.0186,32.0275,32.001,32.0098,5000.0
2005-05-24 12:25:00,36.21,36.21,36.2,36.2,700.0,32.001,32.001,31.9921,31.9921,700.0
2005-05-24 12:30:00,36.21,36.21,36.19,36.21,5800.0,32.001,32.001,31.9833,32.001,5800.0
2005-05-24 12:35:00,36.22,36.24,36.21,36.21,2900.0,32.0098,32.0275,32.001,32.001,2900.0
2005-05-24 12:40:00,36.23,36.25,36.22,36.25,4900.0,32.0186,32.0363,32.0098,32.0363,4900.0
2005-05-24 12:45:00,36.23,36.23,36.21,36.23,5100.0,32.0186,32.0186,32.001,32.0186,5100.0
2005-05-24 12:50:00,36.25,36.26,36.24,36.24,1400.0,32.0363,32.0452,32.0275,32.0275,1400.0
2005-05-24 12:55:00,36.24,36.24,36.22,36.23,1700.0,32.0275,32.0275,32.0098,32.0186,1700.0
2005-05-24 13:00:00,36.23,36.27,36.21,36.27,5000.0,32.0186,32.054,32.001,32.054,5000.0
2005-05-24 13:05:00,36.26,36.28,36.24,36.24,5100.0,32.0452,32.0628,32.0275,32.0275,5100.0
2005-05-24 13:10:00,36.25,36.32,36.25,36.32,5200.0,32.0363,32.0982,32.0363,32.0982,5200.0
2005-05-24 13:15:00,36.33,36.4,36.33,36.38,7000.0,32.107,32.1689,32.107,32.1512,7000.0
2005-05-24 13:20:00,36.39,36.39,36.33,36.34,2300.0,32.16,32.16,32.107,32.1159,2300.0
2005-05-24 13:25:00,36.33,36.34,36.32,36.33,2700.0,32.107,32.1159,32.0982,32.107,2700.0
2005-05-24 13:30:00,36.34,36.34,36.32,36.32,2400.0,32.1159,32.1159,32.0982,32.0982,2400.0
2005-05-24 13:35:00,36.32,36.34,36.31,36.34,3800.0,32.0982,32.1159,32.0893,32.1159,3800.0
2005-05-24 13:40:00,36.34,36.35,36.32,36.32,2300.0,32.1159,32.1247,32.0982,32.0982,2300.0
2005-05-24 13:45:00,36.32,36.32,36.28,36.3,3200.0,32.0982,32.0982,32.0628,32.0805,3200.0
2005-05-24 13:50:00,36.3,36.31,36.28,36.31,2400.0,32.0805,32.0893,32.0628,32.0893,2400.0
2005-05-24 13:55:00,36.31,36.31,36.24,36.26,7100.0,32.0893,32.0893,32.0275,32.0452,7100.0
2005-05-24 14:00:00,36.26,36.28,36.2,36.2,27000.0,32.0452,32.0628,31.9921,31.9921,27000.0
2005-05-24 14:05:00,36.21,36.36,36.18,36.35,11400.0,32.001,32.1335,31.9745,32.1247,11400.0
2005-05-24 14:10:00,36.35,36.38,36.29,36.34,9000.0,32.1247,32.1512,32.0717,32.1159,9000.0
2005-05-24 14:15:00,36.35,36.39,36.32,36.34,5600.0,32.1247,32.16,32.0982,32.1159,5600.0
2005-05-24 14:20:00,36.35,36.38,36.33,36.38,9700.0,32.1247,32.1512,32.107,32.1512,9700.0
2005-05-24 14:25:00,36.38,36.39,36.3,36.3,5500.0,32.1512,32.16,32.0805,32.0805,5500.0
2005-05-24 14:30:00,36.3,36.35,36.29,36.31,11300.0,32.0805,32.1247,32.0717,32.0893,11300.0
2005-05-24 14:35:00,36.28,36.32,36.24,36.24,6500.0,32.0628,32.0982,32.0275,32.0275,6500.0
2005-05-24 14:40:00,36.24,36.26,36.2,36.26,4500.0,32.0275,32.0452,31.9921,32.0452,4500.0
2005-05-24 14:45:00,36.26,36.28,36.21,36.25,9400.0,32.0452,32.0628,32.001,32.0363,9400.0
2005-05-24 14:50:00,36.27,36.29,36.26,36.29,3200.0,32.054,32.0717,32.0452,32.0717,3200.0
2005-05-24 14:55:00,36.28,36.28,36.21,36.26,8200.0,32.0628,32.0628,32.001,32.0452,8200.0
2005-05-24 15:00:00,36.26,36.28,36.23,36.24,4400.0,32.0452,32.0628,32.0186,32.0275,4400.0
2005-05-24 15:05:00,36.24,36.24,36.17,36.22,6600.0,32.0275,32.0275,31.9656,32.0098,6600.0
2005-05-24 15:10:00,36.22,36.3,36.22,36.3,6300.0,32.0098,32.0805,32.0098,32.0805,6300.0
2005-05-24 15:15:00,36.3,36.34,36.26,36.27,3600.0,32.0805,32.1159,32.0452,32.054,3600.0
2005-05-24 15:20:00,36.27,36.31,36.23,36.31,5200.0,32.054,32.0893,32.0186,32.0893,5200.0
2005-05-24 15:25:00,36.31,36.35,36.3,36.34,7200.0,32.0893,32.1247,32.0805,32.1159,7200.0
2005-05-24 15:30:00,36.34,36.38,36.32,36.35,5700.0,32.1159,32.1512,32.0982,32.1247,5700.0
2005-05-24 15:35:00,36.35,36.37,36.29,36.32,9100.0,32.1247,32.1424,32.0717,32.0982,9100.0
2005-05-24 15:40:00,36.33,36.33,36.25,36.25,5800.0,32.107,32.107,32.0363,32.0363,5800.0
2005-05-24 15:45:00,36.26,36.34,36.25,36.34,13500.0,32.0452,32.1159,32.0363,32.1159,13500.0
2005-05-24 15:50:00,36.35,36.35,36.26,36.27,12500.0,32.1247,32.1247,32.0452,32.054,12500.0
2005-05-24 15:55:00,36.27,36.32,36.27,36.31,8900.0,32.054,32.0982,32.054,32.0893,8900.0
2005-05-25 09:30:00,36.27,36.28,36.24,36.25,5700.0,32.054,32.0628,32.0275,32.0363,5700.0
2005-05-25 09:35:00,36.23,36.23,36.02,36.04,8400.0,32.0186,32.0186,31.8331,31.8507,8400.0
2005-05-25 09:40:00,36.05,36.38,36.05,36.32,12000.0,31.8596,32.1512,31.8596,32.0982,12000.0
2005-05-25 09:45:00,36.29,36.3,36.13,36.14,8700.0,32.0717,32.0805,31.9303,31.9391,8700.0
2005-05-25 09:50:00,36.12,36.25,36.12,36.19,10300.0,31.9214,32.0363,31.9214,31.9833,10300.0
2005-05-25 09:55:00,36.12,36.25,36.12,36.22,6700.0,31.9214,32.0363,31.9214,32.0098,6700.0
2005-05-25 10:00:00,36.22,36.44,36.2,36.25,20200.0,32.0098,32.2042,31.9921,32.0363,20200.0
2005-05-25 10:05:00,36.26,36.26,36.14,36.15,3000.0,32.0452,32.0452,31.9391,31.9479,3000.0
2005-05-25 10:10:00,36.15,36.15,36.07,36.11,5600.0,31.9479,31.9479,31.8772,31.9126,5600.0
2005-05-25 10:15:00,36.11,36.15,36.08,36.12,10500.0,31.9126,31.9479,31.8861,31.9214,10500.0
2005-05-25 10:20:00,36.12,36.16,36.1,36.16,3900.0,31.9214,31.9568,31.9038,31.9568,3900.0
2005-05-25 10:25:00,36.15,36.19,36.13,36.15,4300.0,31.9479,31.9833,31.9303,31.9479,4300.0
2005-05-25 10:30:00,36.13,36.13,36.09,36.11,5700.0,31.9303,31.9303,31.8949,31.9126,5700.0
2005-05-25 10:35:00,36.1,36.18,36.09,36.12,10900.0,31.9038,31.9745,31.8949,31.9214,10900.0
2005-05-25 10:40:00,36.1,36.13,36.09,36.09,3400.0,31.9038,31.9303,31.8949,31.8949,3400.0
2005-05-25 10:45:00,36.08,36.08,36.03,36.03,3300.0,31.8861,31.8861,31.8419,31.8419,3300.0
2005-05-25 10:50:00,36.02,36.04,36.0,36.01,16400.0,31.8331,31.8507,31.8154,31.8242,16400.0
2005-05-25 10:55:00,36.0,36.0,35.9,35.92,4000.0,31.8154,31.8154,31.727,31.7447,4000.0
2005-05-25 11:00:00,35.92,35.94,35.91,35.92,1300.0,31.7447,31.7624,31.7358,31.7447,1300.0
2005-05-25 11:05:00,35.9,35.92,35.88,35.89,3900.0,31.727,31.7447,31.7093,31.7182,3900.0
2005-05-25 11:10:00,35.88,36.0,35.88,35.95,11100.0,31.7093,31.8154,31.7093,31.7712,11100.0
2005-05-25 11:15:00,35.95,36.0,35.91,36.0,4600.0,31.7712,31.8154,31.7358,31.8154,4600.0
2005-05-25 11:20:00,36.0,36.02,36.0,36.01,1400.0,31.8154,31.8331,31.8154,31.8242,1400.0
2005-05-25 11:25:00,36.01,36.03,36.01,36.03,2700.0,31.8242,31.8419,31.8242,31.8419,2700.0
2005-05-25 11:30:00,36.03,36.05,36.02,36.04,15000.0,31.8419,31.8596,31.8331,31.8507,15000.0
2005-05-25 11:35:00,36.04,36.06,36.02,36.05,4900.0,31.8507,31.8684,31.8331,31.8596,4900.0
2005-05-25 11:40:00,36.06,36.08,36.06,36.07,2900.0,31.8684,31.8861,31.8684,31.8772,2900.0
2005-05-25 11:45:00,36.07,36.08,36.03,36.04,1700.0,31.8772,31.8861,31.8419,31.8507,1700.0
2005-05-25 11:50:00,36.05,36.08,36.04,36.08,1900.0,31.8596,31.8861,31.8507,31.8861,1900.0
2005-05-25 11:55:00,36.07,36.08,36.05,36.08,1000.0,31.8772,31.8861,31.8596,31.8861,1000.0
2005-05-25 12:00:00,36.06,36.06,35.99,35.99,5100.0,31.8684,31.8684,31.8065,31.8065,5100.0
2005-05-25 12:05:00,35.99,36.06,35.98,36.06,22900.0,31.8065,31.8684,31.7977,31.8684,22900.0
2005-05-25 12:10:00,36.05,36.08,36.05,36.08,6500.0,31.8596,31.8861,31.8596,31.8861,6500.0
2005-05-25 12:15:00,36.08,36.15,36.08,36.14,12200.0,31.8861,31.9479,31.8861,31.9391,12200.0
2005-05-25 12:20:00,36.14,36.15,36.11,36.11,2400.0,31.9391,31.9479,31.9126,31.9126,2400.0
2005-05-25 12:25:00,36.11,36.11,36.07,36.1,3700.0,31.9126,31.9126,31.8772,31.9038,3700.0
2005-05-25 12:30:00,36.1,36.1,36.05,36.05,6900.0,31.9038,31.9038,31.8596,31.8596,6900.0
2005-05-25 12:35:00,36.06,36.07,36.06,36.07,2000.0,31.8684,31.8772,31.8684,31.8772,2000.0
2005-05-25 12:40:00,36.05,36.06,36.05,36.06,400.0,31.8596,31.8684,31.8596,31.8684,400.0
2005-05-25 12:45:00,36.06,36.07,36.05,36.07,2400.0,31.8684,31.8772,31.8596,31.8772,2400.0
2005-05-25 12:50:00,36.07,36.12,36.07,36.12,9000.0,31.8772,31.9214,31.8772,31.9214,9000.0
2005-05-25 12:55:00,36.11,36.13,36.1,36.1,3000.0,31.9126,31.9303,31.9038,31.9038,3000.0
2005-05-25 13:00:00,36.1,36.1,36.06,36.06,2400.0,31.9038,31.9038,31.8684,31.8684,2400.0
2005-05-25 13:05:00,36.06,36.07,36.05,36.06,2700.0,31.8684,31.8772,31.8596,31.8684,2700.0
2005-05-25 13:10:00,36.07,36.09,36.07,36.09,1400.0,31.8772,31.8949,31.8772,31.8949,1400.0
2005-05-25 13:15:00,36.09,36.11,36.09,36.11,1500.0,31.8949,31.9126,31.8949,31.9126,1500.0
2005-05-25 13:20:00,36.08,36.09,36.06,36.06,1200.0,31.8861,31.8949,31.8684,31.8684,1200.0
2005-05-25 13:25:00,36.04,36.06,36.03,36.03,6700.0,31.8507,31.8684,31.8419,31.8419,6700.0
2005-05-25 13:30:00,36.04,36.1,36.03,36.1,5000.0,31.8507,31.9038,31.8419,31.9038,5000.0
2005-05-25 13:35:00,36.09,36.1,36.08,36.1,3600.0,31.8949,31.9038,31.8861,31.9038,3600.0
2005-05-25 13:40:00,36.09,36.12,36.08,36.1,2900.0,31.8949,31.9214,31.8861,31.9038,2900.0
2005-05-25 13:45:00,36.11,36.11,36.06,36.1,1900.0,31.9126,31.9126,31.8684,31.9038,1900.0
2005-05-25 13:50:00,36.1,36.14,36.1,36.14,6000.0,31.9038,31.9391,31.9038,31.9391,6000.0
2005-05-25 13:55:00,36.13,36.17,36.13,36.13,3500.0,31.9303,31.9656,31.9303,31.9303,3500.0
2005-05-25 14:00:00,36.16,36.16,36.12,36.12,2000.0,31.9568,31.9568,31.9214,31.9214,2000.0
2005-05-25 14:05:00,36.13,36.16,36.13,36.16,2400.0,31.9303,31.9568,31.9303,31.9568,2400.0
2005-05-25 14:10:00,36.16,36.21,36.16,36.21,4500.0,31.9568,32.001,31.9568,32.001,4500.0
2005-05-25 14:15:00,36.21,36.21,36.2,36.2,3400.0,32.001,32.001,31.9921,31.9921,3400.0
2005-05-25 14:20:00,36.19,36.19,36.14,36.14,3900.0,31.9833,31.9833,31.9391,31.9391,3900.0
2005-05-25 14:25:00,36.15,36.15,36.1,36.15,11200.0,31.9479,31.9479,31.9038,31.9479,11200.0
2005-05-25 14:30:00,36.17,36.26,36.16,36.26,20700.0,31.9656,32.0452,31.9568,32.0452,20700.0
2005-05-25 14:35:00,36.25,36.27,36.14,36.14,8500.0,32.0363,32.054,31.9391,31.9391,8500.0
2005-05-25 14:40:00,36.11,36.15,36.11,36.11,5800.0,31.9126,31.9479,31.9126,31.9126,5800.0
2005-05-25 14:45:00,36.1,36.15,36.08,36.15,14900.0,31.9038,31.9479,31.8861,31.9479,14900.0
2005-05-25 14:50:00,36.13,36.14,36.09,36.12,5200.0,31.9303,31.9391,31.8949,31.9214,5200.0
2005-05-25 14:55:00,36.1,36.12,36.09,36.12,7300.0,31.9038,31.9214,31.8949,31.9214,7300.0
2005-05-25 15:00:00,36.14,36.19,36.1,36.1,5300.0,31.9391,31.9833,31.9038,31.9038,5300.0
2005-05-25 15:05:00,36.09,36.15,36.06,36.12,2900.0,31.8949,31.9479,31.8684,31.9214,2900.0
2005-05-25 15:10:00,36.11,36.19,36.11,36.12,9400.0,31.9126,31.9833,31.9126,31.9214,9400.0
2005-05-25 15:15:00,36.13,36.15,36.12,36.15,3000.0,31.9303,31.9479,31.9214,31.9479,3000.0
2005-05-25 15:20:00,36.15,36.17,36.15,36.16,1100.0,31.9479,31.9656,31.9479,31.9568,1100.0
2005-05-25 15:25:00,36.14,36.15,36.09,36.09,2600.0,31.9391,31.9479,31.8949,31.8949,2600.0
2005-05-25 15:30:00,36.1,36.16,36.1,36.16,6400.0,31.9038,31.9568,31.9038,31.9568,6400.0
2005-05-25 15:35:00,36.15,36.2,36.15,36.2,17500.0,31.9479,31.9921,31.9479,31.9921,17500.0
2005-05-25 15:40:00,36.2,36.2,36.14,36.19,12000.0,31.9921,31.9921,31.9391,31.9833,12000.0
2005-05-25 15:45:00,36.21,36.25,36.21,36.23,17700.0,32.001,32.0363,32.001,32.0186,17700.0
2005-05-25 15:50:00,36.2,36.24,36.2,36.23,10900.0,31.9921,32.0275,31.9921,32.0186,10900.0
2005-05-25 15:55:00,36.21,36.22,36.19,36.21,12800.0,32.001,32.0098,31.9833,32.001,12800.0
2005-05-26 09:30:00,36.5,36.5,36.5,36.5,13300.0,32.2573,32.2573,32.2573,32.2573,13300.0
2005-05-26 09:35:00,36.5,36.56,36.39,36.42,9600.0,32.2573,32.3103,32.16,32.1866,9600.0
2005-05-26 09:40:00,36.41,36.6,36.41,36.53,16500.0,32.1777,32.3456,32.1777,32.2838,16500.0
2005-05-26 09:45:00,36.52,36.59,36.41,36.41,5100.0,32.2749,32.3368,32.1777,32.1777,5100.0
2005-05-26 09:50:00,36.4,36.45,36.4,36.43,9300.0,32.1689,32.2131,32.1689,32.1954,9300.0
2005-05-26 09:55:00,36.43,36.45,36.4,36.45,6700.0,32.1954,32.2131,32.1689,32.2131,6700.0
2005-05-26 10:00:00,36.45,36.47,36.43,36.47,53300.0,32.2131,32.2307,32.1954,32.2307,53300.0
2005-05-26 10:05:00,36.47,36.5,36.45,36.49,10200.0,32.2307,32.2573,32.2131,32.2484,10200.0
2005-05-26 10:10:00,36.49,36.52,36.48,36.52,13500.0,32.2484,32.2749,32.2396,32.2749,13500.0
2005-05-26 10:15:00,36.52,36.58,36.52,36.55,6400.0,32.2749,32.328,32.2749,32.3014,6400.0
2005-05-26 10:20:00,36.54,36.54,36.47,36.49,5600.0,32.2926,32.2926,32.2307,32.2484,5600.0
2005-05-26 10:25:00,36.49,36.54,36.48,36.53,11000.0,32.2484,32.2926,32.2396,32.2838,11000.0
2005-05-26 10:30:00,36.53,36.56,36.52,36.52,4700.0,32.2838,32.3103,32.2749,32.2749,4700.0
2005-05-26 10:35:00,36.51,36.52,36.45,36.48,7800.0,32.2661,32.2749,32.2131,32.2396,7800.0
2005-05-26 10:40:00,36.48,36.48,36.44,36.45,5300.0,32.2396,32.2396,32.2042,32.2131,5300.0
2005-05-26 10:45:00,36.45,36.53,36.45,36.52,5300.0,32.2131,32.2838,32.2131,32.2749,5300.0
2005-05-26 10:50:00,36.52,36.55,36.52,36.53,5900.0,32.2749,32.3014,32.2749,32.2838,5900.0
2005-05-26 10:55:00,36.54,36.6,36.54,36.6,6600.0,32.2926,32.3456,32.2926,32.3456,6600.0
2005-05-26 11:00:00,36.62,36.66,36.61,36.65,4500.0,32.3633,32.3987,32.3545,32.3898,4500.0
2005-05-26 11:05:00,36.64,36.64,36.59,36.6,2800.0,32.381,32.381,32.3368,32.3456,2800.0
2005-05-26 11:10:00,36.58,36.6,36.55,36.55,7700.0,32.328,32.3456,32.3014,32.3014,7700.0
2005-05-26 11:15:00,36.55,36.61,36.55,36.61,12600.0,32.3014,32.3545,32.3014,32.3545,12600.0
2005-05-26 11:20:00,36.61,36.65,36.61,36.65,10200.0,32.3545,32.3898,32.3545,32.3898,10200.0
2005-05-26 11:25:00,36.65,36.65,36.6,36.64,6000.0,32.3898,32.3898,32.3456,32.381,6000.0
2005-05-26 11:30:00,36.65,36.65,36.6,36.6,5600.0,32.3898,32.3898,32.3456,32.3456,5600.0
2005-05-26 11:35:00,36.61,36.67,36.61,36.66,3900.0,32.3545,32.4075,32.3545,32.3987,3900.0
2005-05-26 11:40:00,36.67,36.68,36.63,36.64,17100.0,32.4075,32.4163,32.3721,32.381,17100.0
2005-05-26 11:45:00,36.63,36.65,36.63,36.65,2500.0,32.3721,32.3898,32.3721,32.3898,2500.0
2005-05-26 11:50:00,36.64,36.64,36.61,36.61,1100.0,32.381,32.381,32.3545,32.3545,1100.0
2005-05-26 11:55:00,36.6,36.61,36.6,36.6,3500.0,32.3456,32.3545,32.3456,32.3456,3500.0
2005-05-26 12:00:00,36.59,36.6,36.59,36.6,2400.0,32.3368,32.3456,32.3368,32.3456,2400.0
2005-05-26 12:05:00,36.59,36.61,36.59,36.61,3400.0,32.3368,32.3545,32.3368,32.3545,3400.0
2005-05-26 12:10:00,36.61,36.62,36.61,36.61,2200.0,32.3545,32.3633,32.3545,32.3545,2200.0
2005-05-26 12:15:00,36.61,36.61,36.58,36.58,2500.0,32.3545,32.3545,32.328,32.328,2500.0
2005-05-26 12:20:00,36.57,36.59,36.57,36.58,2200.0,32.3191,32.3368,32.3191,32.328,2200.0
2005-05-26 12:25:00,36.59,36.63,36.59,36.61,1800.0,32.3368,32.3721,32.3368,32.3545,1800.0
2005-05-26 12:30:00,36.6,36.61,36.6,36.61,500.0,32.3456,32.3545,32.3456,32.3545,500.0
2005-05-26 12:35:00,36.61,36.61,36.6,36.6,700.0,32.3545,32.3545,32.3456,32.3456,700.0
2005-05-26 12:40:00,36.59,36.64,36.59,36.64,2500.0,32.3368,32.381,32.3368,32.381,2500.0
2005-05-26 12:45:00,36.64,36.65,36.59,36.6,3300.0,32.381,32.3898,32.3368,32.3456,3300.0
2005-05-26 12:50:00,36.61,36.66,36.61,36.66,6800.0,32.3545,32.3987,32.3545,32.3987,6800.0
2005-05-26 12:55:00,36.66,36.67,36.64,36.64,6000.0,32.3987,32.4075,32.381,32.381,6000.0
2005-05-26 13:00:00,36.64,36.66,36.64,36.66,3400.0,32.381,32.3987,32.381,32.3987,3400.0
2005-05-26 13:05:00,36.66,36.73,36.66,36.71,7300.0,32.3987,32.4605,32.3987,32.4428,7300.0
2005-05-26 13:10:00,36.71,36.71,36.7,36.7,3200.0,32.4428,32.4428,32.434,32.434,3200.0
2005-05-26 13:15:00,36.7,36.7,36.67,36.67,2700.0,32.434,32.434,32.4075,32.4075,2700.0
2005-05-26 13:20:00,36.67,36.7,36.63,36.63,21400.0,32.4075,32.434,32.3721,32.3721,21400.0
2005-05-26 13:25:00,36.65,36.66,36.65,36.66,2400.0,32.3898,32.3987,32.3898,32.3987,2400.0
2005-05-26 13:30:00,36.66,36.66,36.65,36.65,2400.0,32.3987,32.3987,32.3898,32.3898,2400.0
2005-05-26 13:35:00,36.66,36.68,36.65,36.67,3300.0,32.3987,32.4163,32.3898,32.4075,3300.0
2005-05-26 13:40:00,36.67,36.67,36.66,36.67,2300.0,32.4075,32.4075,32.3987,32.4075,2300.0
2005-05-26 13:45:00,36.66,36.67,36.65,36.65,9800.0,32.3987,32.4075,32.3898,32.3898,9800.0
2005-05-26 13:50:00,36.65,36.67,36.65,36.67,2900.0,32.3898,32.4075,32.3898,32.4075,2900.0
2005-05-26 13:55:00,36.67,36.68,36.67,36.67,1700.0,32.4075,32.4163,32.4075,32.4075,1700.0
2005-05-26 14:00:00,36.67,36.68,36.67,36.67,3500.0,32.4075,32.4163,32.4075,32.4075,3500.0
2005-05-26 14:05:00,36.67,36.7,36.67,36.68,10400.0,32.4075,32.434,32.4075,32.4163,10400.0
2005-05-26 14:10:00,36.69,36.69,36.67,36.69,1300.0,32.4252,32.4252,32.4075,32.4252,1300.0
2005-05-26 14:15:00,36.68,36.69,36.67,36.67,4900.0,32.4163,32.4252,32.4075,32.4075,4900.0
2005-05-26 14:20:00,36.67,36.69,36.67,36.69,5800.0,32.4075,32.4252,32.4075,32.4252,5800.0
2005-05-26 14:25:00,36.69,36.7,36.69,36.69,6100.0,32.4252,32.434,32.4252,32.4252,6100.0
2005-05-26 14:30:00,36.68,36.68,36.64,36.67,5900.0,32.4163,32.4163,32.381,32.4075,5900.0
2005-05-26 14:35:00,36.65,36.68,36.63,36.64,3400.0,32.3898,32.4163,32.3721,32.381,3400.0
2005-05-26 14:40:00,36.64,36.69,36.64,36.68,6900.0,32.381,32.4252,32.381,32.4163,6900.0
2005-05-26 14:45:00,36.67,36.67,36.65,36.65,2200.0,32.4075,32.4075,32.3898,32.3898,2200.0
2005-05-26 14:50:00,36.64,36.64,36.64,36.64,100.0,32.381,32.381,32.381,32.381,100.0
2005-05-26 14:55:00,36.64,36.65,36.63,36.64,4400.0,32.381,32.3898,32.3721,32.381,4400.0
2005-05-26 15:00:00,36.63,36.66,36.59,36.6,8400.0,32.3721,32.3987,32.3368,32.3456,8400.0
2005-05-26 15:05:00,36.6,36.6,36.58,36.6,4300.0,32.3456,32.3456,32.328,32.3456,4300.0
2005-05-26 15:10:00,36.61,36.61,36.59,36.6,4100.0,32.3545,32.3545,32.3368,32.3456,4100.0
2005-05-26 15:15:00,36.6,36.61,36.57,36.57,3100.0,32.3456,32.3545,32.3191,32.3191,3100.0
2005-05-26 15:20:00,36.59,36.64,36.59,36.63,6500.0,32.3368,32.381,32.3368,32.3721,6500.0
2005-05-26 15:25:00,36.63,36.64,36.63,36.63,2600.0,32.3721,32.381,32.3721,32.3721,2600.0
2005-05-26 15:30:00,36.63,36.68,36.63,36.68,6900.0,32.3721,32.4163,32.3721,32.4163,6900.0
2005-05-26 15:35:00,36.68,36.73,36.68,36.71,10200.0,32.4163,32.4605,32.4163,32.4428,10200.0
2005-05-26 15:40:00,36.71,36.74,36.7,36.7,6200.0,32.4428,32.4694,32.434,32.434,6200.0
2005-05-26 15:45:00,36.69,36.7,36.64,36.65,8000.0,32.4252,32.434,32.381,32.3898,8000.0
2005-05-26 15:50:00,36.64,36.66,36.61,36.64,13800.0,32.381,32.3987,32.3545,32.381,13800.0
2005-05-26 15:55:00,36.65,36.7,36.64,36.68,7200.0,32.3898,32.434,32.381,32.4163,7200.0
2005-05-27 09:30:00,36.66,36.66,36.6,36.6,8800.0,32.3987,32.3987,32.3456,32.3456,8800.0
2005-05-27 09:35:00,36.6,36.9,36.6,36.68,5600.0,32.3456,32.6108,32.3456,32.4163,5600.0
2005-05-27 09:40:00,36.68,36.85,36.66,36.68,13500.0,32.4163,32.5666,32.3987,32.4163,13500.0
2005-05-27 09:45:00,36.73,36.89,36.71,36.83,8900.0,32.4605,32.6019,32.4428,32.5489,8900.0
2005-05-27 09:50:00,36.83,36.9,36.75,36.87,5200.0,32.5489,32.6108,32.4782,32.5842,5200.0
2005-05-27 09:55:00,36.87,36.87,36.77,36.77,4600.0,32.5842,32.5842,32.4959,32.4959,4600.0
2005-05-27 10:00:00,36.81,36.85,36.8,36.85,9200.0,32.5312,32.5666,32.5224,32.5666,9200.0
2005-05-27 10:05:00,36.84,36.9,36.81,36.9,27200.0,32.5577,32.6108,32.5312,32.6108,27200.0
2005-05-27 10:10:00,36.89,36.89,36.84,36.84,4500.0,32.6019,32.6019,32.5577,32.5577,4500.0
2005-05-27 10:15:00,36.85,36.85,36.75,36.77,8500.0,32.5666,32.5666,32.4782,32.4959,8500.0
2005-05-27 10:20:00,36.79,36.85,36.79,36.85,6800.0,32.5135,32.5666,32.5135,32.5666,6800.0
2005-05-27 10:25:00,36.83,36.86,36.81,36.84,6500.0,32.5489,32.5754,32.5312,32.5577,6500.0
2005-05-27 10:30:00,36.85,36.91,36.84,36.91,6900.0,32.5666,32.6196,32.5577,32.6196,6900.0
2005-05-27 10:35:00,36.9,36.9,36.86,36.87,7800.0,32.6108,32.6108,32.5754,32.5842,7800.0
2005-05-27 10:40:00,36.86,36.86,36.81,36.85,11100.0,32.5754,32.5754,32.5312,32.5666,11100.0
2005-05-27 10:45:00,36.85,36.86,36.81,36.85,12000.0,32.5666,32.5754,32.5312,32.5666,12000.0
2005-05-27 10:50:00,36.84,36.88,36.84,36.88,13300.0,32.5577,32.5931,32.5577,32.5931,13300.0
2005-05-27 10:55:00,36.87,36.93,36.87,36.89,10400.0,32.5842,32.6373,32.5842,32.6019,10400.0
2005-05-27 11:00:00,36.89,36.9,36.84,36.84,3500.0,32.6019,32.6108,32.5577,32.5577,3500.0
2005-05-27 11:05:00,36.84,36.86,36.83,36.83,6900.0,32.5577,32.5754,32.5489,32.5489,6900.0
2005-05-27 11:10:00,36.82,36.85,36.82,36.83,7000.0,32.5401,32.5666,32.5401,32.5489,7000.0
2005-05-27 11:15:00,36.84,36.84,36.83,36.84,2800.0,32.5577,32.5577,32.5489,32.5577,2800.0
2005-05-27 11:20:00,36.84,36.84,36.84,36.84,700.0,32.5577,32.5577,32.5577,32.5577,700.0
2005-05-27 11:25:00,36.84,36.88,36.84,36.87,6500.0,32.5577,32.5931,32.5577,32.5842,6500.0
2005-05-27 11:30:00,36.88,36.88,36.82,36.82,4300.0,32.5931,32.5931,32.5401,32.5401,4300.0
2005-05-27 11:35:00,36.82,36.84,36.81,36.84,3900.0,32.5401,32.5577,32.5312,32.5577,3900.0
2005-05-27 11:40:00,36.84,36.88,36.83,36.85,4600.0,32.5577,32.5931,32.5489,32.5666,4600.0
2005-05-27 11:45:00,36.84,36.85,36.82,36.83,4100.0,32.5577,32.5666,32.5401,32.5489,4100.0
2005-05-27 11:50:00,36.83,36.83,36.81,36.81,2600.0,32.5489,32.5489,32.5312,32.5312,2600.0
2005-05-27 11:55:00,36.81,36.83,36.81,36.82,3600.0,32.5312,32.5489,32.5312,32.5401,3600.0
2005-05-27 12:00:00,36.81,36.86,36.81,36.86,4900.0,32.5312,32.5754,32.5312,32.5754,4900.0
2005-05-27 12:05:00,36.86,36.87,36.85,36.87,4200.0,32.5754,32.5842,32.5666,32.5842,4200.0
2005-05-27 12:10:00,36.84,36.88,36.84,36.88,2900.0,32.5577,32.5931,32.5577,32.5931,2900.0
2005-05-27 12:15:00,36.89,36.89,36.87,36.87,1400.0,32.6019,32.6019,32.5842,32.5842,1400.0
2005-05-27 12:20:00,36.87,36.87,36.85,36.85,3300.0,32.5842,32.5842,32.5666,32.5666,3300.0
2005-05-27 12:25:00,36.86,36.88,36.86,36.86,7900.0,32.5754,32.5931,32.5754,32.5754,7900.0
2005-05-27 12:30:00,36.86,36.86,36.84,36.84,1100.0,32.5754,32.5754,32.5577,32.5577,1100.0
2005-05-27 12:35:00,36.84,36.85,36.84,36.85,2000.0,32.5577,32.5666,32.5577,32.5666,2000.0
2005-05-27 12:40:00,36.84,36.86,36.84,36.86,2900.0,32.5577,32.5754,32.5577,32.5754,2900.0
2005-05-27 12:45:00,36.85,36.88,36.85,36.87,1200.0,32.5666,32.5931,32.5666,32.5842,1200.0
2005-05-27 12:50:00,36.88,36.88,36.87,36.87,1300.0,32.5931,32.5931,32.5842,32.5842,1300.0
2005-05-27 12:55:00,36.87,36.87,36.85,36.85,1800.0,32.5842,32.5842,32.5666,32.5666,1800.0
2005-05-27 13:00:00,36.85,36.85,36.83,36.83,2400.0,32.5666,32.5666,32.5489,32.5489,2400.0
2005-05-27 13:05:00,36.82,36.87,36.81,36.87,5700.0,32.5401,32.5842,32.5312,32.5842,5700.0
2005-05-27 13:10:00,36.87,36.87,36.85,36.85,1700.0,32.5842,32.5842,32.5666,32.5666,1700.0
2005-05-27 13:15:00,36.85,36.86,36.84,36.86,1500.0,32.5666,32.5754,32.5577,32.5754,1500.0
2005-05-27 13:20:00,36.86,36.88,36.86,36.88,4000.0,32.5754,32.5931,32.5754,32.5931,4000.0
2005-05-27 13:25:00,36.88,36.88,36.86,36.86,2500.0,32.5931,32.5931,32.5754,32.5754,2500.0
2005-05-27 13:30:00,36.86,36.86,36.86,36.86,600.0,32.5754,32.5754,32.5754,32.5754,600.0
2005-05-27 13:35:00,36.86,36.86,36.86,36.86,400.0,32.5754,32.5754,32.5754,32.5754,400.0
2005-05-27 13:40:00,36.85,36.87,36.85,36.87,2300.0,32.5666,32.5842,32.5666,32.5842,2300.0
2005-05-27 13:45:00,36.87,36.88,36.86,36.87,2000.0,32.5842,32.5931,32.5754,32.5842,2000.0
2005-05-27 13:50:00,36.87,36.88,36.87,36.87,2600.0,32.5842,32.5931,32.5842,32.5842,2600.0
2005-05-27 13:55:00,36.88,36.89,36.86,36.88,4600.0,32.5931,32.6019,32.5754,32.5931,4600.0
2005-05-27 14:00:00,36.87,36.87,36.85,36.85,900.0,32.5842,32.5842,32.5666,32.5666,900.0
2005-05-27 14:05:00,36.85,36.86,36.84,36.84,2800.0,32.5666,32.5754,32.5577,32.5577,2800.0
2005-05-27 14:10:00,36.84,36.88,36.84,36.88,1700.0,32.5577,32.5931,32.5577,32.5931,1700.0
2005-05-27 14:15:00,36.87,36.88,36.85,36.85,14600.0,32.5842,32.5931,32.5666,32.5666,14600.0
2005-05-27 14:20:00,36.85,36.85,36.85,36.85,800.0,32.5666,32.5666,32.5666,32.5666,800.0
2005-05-27 14:25:00,36.85,36.86,36.85,36.86,600.0,32.5666,32.5754,32.5666,32.5754,600.0
2005-05-27 14:30:00,36.86,36.89,36.86,36.87,2900.0,32.5754,32.6019,32.5754,32.5842,2900.0
2005-05-27 14:35:00,36.87,37.08,36.86,36.98,61800.0,32.5842,32.7698,32.5754,32.6815,61800.0
2005-05-27 14:40:00,36.98,37.05,36.98,37.03,17300.0,32.6815,32.7433,32.6815,32.7257,17300.0
2005-05-27 14:45:00,37.04,37.04,36.99,37.03,6500.0,32.7345,32.7345,32.6903,32.7257,6500.0
2005-05-27 14:50:00,37.03,37.04,37.0,37.01,5600.0,32.7257,32.7345,32.6991,32.708,5600.0
2005-05-27 14:55:00,37.0,37.02,37.0,37.02,2400.0,32.6991,32.7168,32.6991,32.7168,2400.0
2005-05-27 15:00:00,37.02,37.06,37.02,37.05,14900.0,32.7168,32.7522,32.7168,32.7433,14900.0
2005-05-27 15:05:00,37.05,37.05,37.01,37.01,8500.0,32.7433,32.7433,32.708,32.708,8500.0
2005-05-27 15:10:00,37.01,37.02,37.01,37.02,11300.0,32.708,32.7168,32.708,32.7168,11300.0
2005-05-27 15:15:00,37.02,37.05,37.02,37.03,6200.0,32.7168,32.7433,32.7168,32.7257,6200.0
2005-05-27 15:20:00,37.02,37.03,37.02,37.03,5200.0,32.7168,32.7257,32.7168,32.7257,5200.0
2005-05-27 15:25:00,37.03,37.06,37.03,37.04,9500.0,32.7257,32.7522,32.7257,32.7345,9500.0
2005-05-27 15:30:00,37.03,37.03,37.02,37.02,1700.0,32.7257,32.7257,32.7168,32.7168,1700.0
2005-05-27 15:35:00,37.02,37.03,37.01,37.01,5200.0,32.7168,32.7257,32.708,32.708,5200.0
2005-05-27 15:40:00,37.01,37.02,37.0,37.0,6000.0,32.708,32.7168,32.6991,32.6991,6000.0
2005-05-27 15:45:00,37.0,37.0,36.96,36.97,9800.0,32.6991,32.6991,32.6638,32.6726,9800.0
2005-05-27 15:50:00,36.96,36.97,36.86,36.87,14500.0,32.6638,32.6726,32.5754,32.5842,14500.0
2005-05-27 15:55:00,36.88,36.89,36.87,36.89,15700.0,32.5931,32.6019,32.5842,32.6019,15700.0
2005-05-31 09:30:00,36.92,36.96,36.92,36.94,13100.0,32.6284,32.6638,32.6284,32.6461,13100.0
2005-05-31 09:35:00,36.94,36.99,36.94,36.97,13800.0,32.6461,32.6903,32.6461,32.6726,13800.0
2005-05-31 09:40:00,36.98,36.98,36.93,36.93,11000.0,32.6815,32.6815,32.6373,32.6373,11000.0
2005-05-31 09:45:00,36.93,36.95,36.89,36.93,6700.0,32.6373,32.6549,32.6019,32.6373,6700.0
2005-05-31 09:50:00,36.91,36.93,36.86,36.87,4800.0,32.6196,32.6373,32.5754,32.5842,4800.0
2005-05-31 09:55:00,36.87,36.89,36.77,36.77,14700.0,32.5842,32.6019,32.4959,32.4959,14700.0
2005-05-31 10:00:00,36.77,36.8,36.65,36.65,14100.0,32.4959,32.5224,32.3898,32.3898,14100.0
2005-05-31 10:05:00,36.66,36.7,36.65,36.67,5200.0,32.3987,32.434,32.3898,32.4075,5200.0
2005-05-31 10:10:00,36.66,36.77,36.65,36.73,15500.0,32.3987,32.4959,32.3898,32.4605,15500.0
2005-05-31 10:15:00,36.73,36.78,36.63,36.64,14900.0,32.4605,32.5047,32.3721,32.381,14900.0
2005-05-31 10:20:00,36.65,36.65,36.52,36.62,11500.0,32.3898,32.3898,32.2749,32.3633,11500.0
2005-05-31 10:25:00,36.62,36.73,36.62,36.73,6700.0,32.3633,32.4605,32.3633,32.4605,6700.0
2005-05-31 10:30:00,36.73,36.75,36.7,36.74,5800.0,32.4605,32.4782,32.434,32.4694,5800.0
2005-05-31 10:35:00,36.73,36.75,36.71,36.74,4000.0,32.4605,32.4782,32.4428,32.4694,4000.0
2005-05-31 10:40:00,36.71,36.79,36.71,36.78,5000.0,32.4428,32.5135,32.4428,32.5047,5000.0
2005-05-31 10:45:00,36.78,36.8,36.74,36.76,9900.0,32.5047,32.5224,32.4694,32.487,9900.0
2005-05-31 10:50:00,36.77,36.77,36.7,36.7,6900.0,32.4959,32.4959,32.434,32.434,6900.0
2005-05-31 10:55:00,36.69,36.69,36.65,36.66,4500.0,32.4252,32.4252,32.3898,32.3987,4500.0
2005-05-31 11:00:00,36.65,36.7,36.65,36.68,4900.0,32.3898,32.434,32.3898,32.4163,4900.0
2005-05-31 11:05:00,36.68,36.71,36.68,36.69,3500.0,32.4163,32.4428,32.4163,32.4252,3500.0
2005-05-31 11:10:00,36.68,36.75,36.67,36.74,8500.0,32.4163,32.4782,32.4075,32.4694,8500.0
2005-05-31 11:15:00,36.75,36.78,36.75,36.78,4400.0,32.4782,32.5047,32.4782,32.5047,4400.0
2005-05-31 11:20:00,36.77,36.77,36.73,36.73,4100.0,32.4959,32.4959,32.4605,32.4605,4100.0
2005-05-31 11:25:00,36.72,36.78,36.72,36.77,8600.0,32.4517,32.5047,32.4517,32.4959,8600.0
2005-05-31 11:30:00,36.77,36.84,36.77,36.82,8500.0,32.4959,32.5577,32.4959,32.5401,8500.0
2005-05-31 11:35:00,36.81,36.85,36.81,36.85,32700.0,32.5312,32.5666,32.5312,32.5666,32700.0
2005-05-31 11:40:00,36.83,36.83,36.77,36.77,4300.0,32.5489,32.5489,32.4959,32.4959,4300.0
2005-05-31 11:45:00,36.78,36.8,36.76,36.8,10000.0,32.5047,32.5224,32.487,32.5224,10000.0
2005-05-31 11:50:00,36.79,36.79,36.77,36.77,2700.0,32.5135,32.5135,32.4959,32.4959,2700.0
2005-05-31 11:55:00,36.77,36.78,36.76,36.78,8700.0,32.4959,32.5047,32.487,32.5047,8700.0
2005-05-31 12:00:00,36.77,36.77,36.73,36.73,9100.0,32.4959,32.4959,32.4605,32.4605,9100.0
2005-05-31 12:05:00,36.73,36.73,36.66,36.68,7400.0,32.4605,32.4605,32.3987,32.4163,7400.0
2005-05-31 12:10:00,36.67,36.69,36.65,36.67,7300.0,32.4075,32.4252,32.3898,32.4075,7300.0
2005-05-31 12:15:00,36.67,36.67,36.65,36.66,4600.0,32.4075,32.4075,32.3898,32.3987,4600.0
2005-05-31 12:20:00,36.66,36.68,36.65,36.67,7200.0,32.3987,32.4163,32.3898,32.4075,7200.0
2005-05-31 12:25:00,36.67,36.68,36.65,36.66,5500.0,32.4075,32.4163,32.3898,32.3987,5500.0
2005-05-31 12:30:00,36.65,36.67,36.65,36.66,8600.0,32.3898,32.4075,32.3898,32.3987,8600.0
2005-05-31 12:35:00,36.65,36.66,36.59,36.61,6000.0,32.3898,32.3987,32.3368,32.3545,6000.0
2005-05-31 12:40:00,36.59,36.61,36.59,36.61,7100.0,32.3368,32.3545,32.3368,32.3545,7100.0
2005-05-31 12:45:00,36.61,36.64,36.61,36.64,8300.0,32.3545,32.381,32.3545,32.381,8300.0
2005-05-31 12:50:00,36.64,36.64,36.59,36.61,5600.0,32.381,32.381,32.3368,32.3545,5600.0
2005-05-31 12:55:00,36.61,36.64,36.61,36.64,10000.0,32.3545,32.381,32.3545,32.381,10000.0
2005-05-31 13:00:00,36.64,36.64,36.62,36.62,35400.0,32.381,32.381,32.3633,32.3633,35400.0
2005-05-31 13:05:00,36.63,36.66,36.62,36.62,8500.0,32.3721,32.3987,32.3633,32.3633,8500.0
2005-05-31 13:10:00,36.61,36.61,36.59,36.6,3800.0,32.3545,32.3545,32.3368,32.3456,3800.0
2005-05-31 13:15:00,36.6,36.6,36.59,36.59,400.0,32.3456,32.3456,32.3368,32.3368,400.0
2005-05-31 13:20:00,36.58,36.59,36.58,36.59,5700.0,32.328,32.3368,32.328,32.3368,5700.0
2005-05-31 13:25:00,36.59,36.61,36.58,36.61,7600.0,32.3368,32.3545,32.328,32.3545,7600.0
2005-05-31 13:30:00,36.59,36.63,36.58,36.61,10100.0,32.3368,32.3721,32.328,32.3545,10100.0
2005-05-31 13:35:00,36.61,36.75,36.61,36.71,12400.0,32.3545,32.4782,32.3545,32.4428,12400.0
2005-05-31 13:40:00,36.71,36.73,36.68,36.68,7100.0,32.4428,32.4605,32.4163,32.4163,7100.0
2005-05-31 13:45:00,36.68,36.68,36.67,36.67,2200.0,32.4163,32.4163,32.4075,32.4075,2200.0
2005-05-31 13:50:00,36.67,36.75,36.67,36.74,6600.0,32.4075,32.4782,32.4075,32.4694,6600.0
2005-05-31 13:55:00,36.68,36.69,36.63,36.66,1800.0,32.4163,32.4252,32.3721,32.3987,1800.0
2005-05-31 14:00:00,36.64,36.65,36.58,36.58,58100.0,32.381,32.3898,32.328,32.328,58100.0
2005-05-31 14:05:00,36.57,36.58,36.5,36.56,15000.0,32.3191,32.328,32.2573,32.3103,15000.0
2005-05-31 14:10:00,36.55,36.56,36.52,36.53,9300.0,32.3014,32.3103,32.2749,32.2838,9300.0
2005-05-31 14:15:00,36.53,36.57,36.53,36.55,8600.0,32.2838,32.3191,32.2838,32.3014,8600.0
2005-05-31 14:20:00,36.55,36.59,36.55,36.59,4000.0,32.3014,32.3368,32.3014,32.3368,4000.0
2005-05-31 14:25:00,36.58,36.62,36.58,36.61,3200.0,32.328,32.3633,32.328,32.3545,3200.0
2005-05-31 14:30:00,36.6,36.7,36.58,36.7,7500.0,32.3456,32.434,32.328,32.434,7500.0
2005-05-31 14:35:00,36.69,36.69,36.55,36.55,6400.0,32.4252,32.4252,32.3014,32.3014,6400.0
2005-05-31 14:40:00,36.57,36.65,36.56,36.59,12300.0,32.3191,32.3898,32.3103,32.3368,12300.0
2005-05-31 14:45:00,36.58,36.6,36.54,36.59,5600.0,32.328,32.3456,32.2926,32.3368,5600.0
2005-05-31 14:50:00,36.59,36.6,36.53,36.54,8000.0,32.3368,32.3456,32.2838,32.2926,8000.0
2005-05-31 14:55:00,36.55,36.63,36.53,36.62,10100.0,32.3014,32.3721,32.2838,32.3633,10100.0
2005-05-31 15:00:00,36.6,36.62,36.58,36.6,5500.0,32.3456,32.3633,32.328,32.3456,5500.0
2005-05-31 15:05:00,36.6,36.61,36.59,36.59,15800.0,32.3456,32.3545,32.3368,32.3368,15800.0
2005-05-31 15:10:00,36.57,36.58,36.52,36.56,21600.0,32.3191,32.328,32.2749,32.3103,21600.0
2005-05-31 15:15:00,36.56,36.64,36.55,36.61,9900.0,32.3103,32.381,32.3014,32.3545,9900.0
2005-05-31 15:20:00,36.6,36.68,36.57,36.58,24000.0,32.3456,32.4163,32.3191,32.328,24000.0
2005-05-31 15:25:00,36.57,36.57,36.49,36.55,12500.0,32.3191,32.3191,32.2484,32.3014,12500.0
2005-05-31 15:30:00,36.54,36.54,36.35,36.36,45100.0,32.2926,32.2926,32.1247,32.1335,45100.0
2005-05-31 15:35:00,36.36,36.46,36.36,36.44,24900.0,32.1335,32.2219,32.1335,32.2042,24900.0
2005-05-31 15:40:00,36.44,36.45,36.41,36.42,18500.0,32.2042,32.2131,32.1777,32.1866,18500.0
2005-05-31 15:45:00,36.4,36.42,36.32,36.34,24100.0,32.1689,32.1866,32.0982,32.1159,24100.0
2005-05-31 15:50:00,36.33,36.44,36.33,36.43,22600.0,32.107,32.2042,32.107,32.1954,22600.0
2005-05-31 15:55:00,36.43,36.43,36.37,36.38,21200.0,32.1954,32.1954,32.1424,32.1512,21200.0
2005-06-01 09:35:00,36.55,36.55,36.38,36.38,19600.0,32.3014,32.3014,32.1512,32.1512,19600.0
2005-06-01 09:40:00,36.37,36.46,36.25,36.46,25100.0,32.1424,32.2219,32.0363,32.2219,25100.0
2005-06-01 09:45:00,36.45,36.45,36.34,36.35,11000.0,32.2131,32.2131,32.1159,32.1247,11000.0
2005-06-01 09:50:00,36.3,36.35,36.29,36.35,10400.0,32.0805,32.1247,32.0717,32.1247,10400.0
2005-06-01 09:55:00,36.34,36.38,36.31,36.36,10900.0,32.1159,32.1512,32.0893,32.1335,10900.0
2005-06-01 10:00:00,36.36,36.5,36.36,36.47,13800.0,32.1335,32.2573,32.1335,32.2307,13800.0
2005-06-01 10:05:00,36.47,36.49,36.44,36.48,10100.0,32.2307,32.2484,32.2042,32.2396,10100.0
2005-06-01 10:10:00,36.45,36.48,36.43,36.48,12600.0,32.2131,32.2396,32.1954,32.2396,12600.0
2005-06-01 10:15:00,36.48,36.5,36.46,36.5,11400.0,32.2396,32.2573,32.2219,32.2573,11400.0
2005-06-01 10:20:00,36.5,36.58,36.5,36.58,16800.0,32.2573,32.328,32.2573,32.328,16800.0
2005-06-01 10:25:00,36.58,36.58,36.38,36.47,21000.0,32.328,32.328,32.1512,32.2307,21000.0
2005-06-01 10:30:00,36.47,36.54,36.37,36.39,16600.0,32.2307,32.2926,32.1424,32.16,16600.0
2005-06-01 10:35:00,36.37,36.42,36.36,36.42,16700.0,32.1424,32.1866,32.1335,32.1866,16700.0
2005-06-01 10:40:00,36.42,36.47,36.4,36.45,17600.0,32.1866,32.2307,32.1689,32.2131,17600.0
2005-06-01 10:45:00,36.44,36.5,36.44,36.5,19000.0,32.2042,32.2573,32.2042,32.2573,19000.0
2005-06-01 10:50:00,36.5,36.53,36.47,36.47,9700.0,32.2573,32.2838,32.2307,32.2307,9700.0
2005-06-01 10:55:00,36.48,36.5,36.46,36.48,7500.0,32.2396,32.2573,32.2219,32.2396,7500.0
2005-06-01 11:00:00,36.48,36.52,36.45,36.52,45800.0,32.2396,32.2749,32.2131,32.2749,45800.0
2005-06-01 11:05:00,36.53,36.53,36.5,36.52,40600.0,32.2838,32.2838,32.2573,32.2749,40600.0
2005-06-01 11:10:00,36.52,36.62,36.52,36.61,11000.0,32.2749,32.3633,32.2749,32.3545,11000.0
2005-06-01 11:15:00,36.62,36.66,36.62,36.66,9500.0,32.3633,32.3987,32.3633,32.3987,9500.0
2005-06-01 11:20:00,36.67,36.73,36.66,36.71,6600.0,32.4075,32.4605,32.3987,32.4428,6600.0
2005-06-01 11:25:00,36.71,36.75,36.71,36.75,9800.0,32.4428,32.4782,32.4428,32.4782,9800.0
2005-06-01 11:30:00,36.75,36.83,36.75,36.83,3700.0,32.4782,32.5489,32.4782,32.5489,3700.0
2005-06-01 11:35:00,36.83,36.83,36.78,36.82,5000.0,32.5489,32.5489,32.5047,32.5401,5000.0
2005-06-01 11:40:00,36.82,36.82,36.8,36.81,5100.0,32.5401,32.5401,32.5224,32.5312,5100.0
2005-06-01 11:45:00,36.81,36.83,36.78,36.83,8400.0,32.5312,32.5489,32.5047,32.5489,8400.0
2005-06-01 11:50:00,36.83,36.86,36.81,36.86,9300.0,32.5489,32.5754,32.5312,32.5754,9300.0
2005-06-01 11:55:00,36.85,36.87,36.85,36.87,4200.0,32.5666,32.5842,32.5666,32.5842,4200.0
2005-06-01 12:00:00,36.87,36.91,36.87,36.89,6200.0,32.5842,32.6196,32.5842,32.6019,6200.0
2005-06-01 12:05:00,36.88,36.91,36.83,36.83,9900.0,32.5931,32.6196,32.5489,32.5489,9900.0
2005-06-01 12:10:00,36.83,36.87,36.83,36.86,9700.0,32.5489,32.5842,32.5489,32.5754,9700.0
2005-06-01 12:15:00,36.87,36.91,36.87,36.91,4200.0,32.5842,32.6196,32.5842,32.6196,4200.0
2005-06-01 12:20:00,36.92,36.94,36.91,36.94,6700.0,32.6284,32.6461,32.6196,32.6461,6700.0
2005-06-01 12:25:00,36.94,36.95,36.94,36.95,3100.0,32.6461,32.6549,32.6461,32.6549,3100.0
2005-06-01 12:30:00,36.94,36.96,36.9,36.94,10600.0,32.6461,32.6638,32.6108,32.6461,10600.0
2005-06-01 12:35:00,36.95,36.98,36.95,36.97,2500.0,32.6549,32.6815,32.6549,32.6726,2500.0
2005-06-01 12:40:00,36.98,37.0,36.97,36.97,6700.0,32.6815,32.6991,32.6726,32.6726,6700.0
2005-06-01 12:45:00,36.97,36.98,36.95,36.95,2400.0,32.6726,32.6815,32.6549,32.6549,2400.0
2005-06-01 12:50:00,36.96,36.97,36.95,36.95,7900.0,32.6638,32.6726,32.6549,32.6549,7900.0
2005-06-01 12:55:00,36.97,37.0,36.97,37.0,11600.0,32.6726,32.6991,32.6726,32.6991,11600.0
2005-06-01 13:00:00,37.0,37.0,36.98,36.99,5000.0,32.6991,32.6991,32.6815,32.6903,5000.0
2005-06-01 13:05:00,36.99,37.0,36.98,37.0,14800.0,32.6903,32.6991,32.6815,32.6991,14800.0
2005-06-01 13:10:00,37.0,37.01,37.0,37.01,7300.0,32.6991,32.708,32.6991,32.708,7300.0
2005-06-01 13:15:00,37.02,37.11,37.02,37.02,17500.0,32.7168,32.7964,32.7168,32.7168,17500.0
2005-06-01 13:20:00,37.03,37.09,37.03,37.08,3900.0,32.7257,32.7787,32.7257,32.7698,3900.0
2005-06-01 13:25:00,37.09,37.09,37.06,37.08,5700.0,32.7787,32.7787,32.7522,32.7698,5700.0
2005-06-01 13:30:00,37.08,37.12,37.08,37.1,13700.0,32.7698,32.8052,32.7698,32.7875,13700.0
2005-06-01 13:35:00,37.1,37.1,37.04,37.04,7600.0,32.7875,32.7875,32.7345,32.7345,7600.0
2005-06-01 13:40:00,37.04,37.1,37.04,37.1,7900.0,32.7345,32.7875,32.7345,32.7875,7900.0
2005-06-01 13:45:00,37.11,37.12,37.02,37.04,8600.0,32.7964,32.8052,32.7168,32.7345,8600.0
2005-06-01 13:50:00,37.03,37.05,37.01,37.04,3600.0,32.7257,32.7433,32.708,32.7345,3600.0
2005-06-01 13:55:00,37.03,37.13,37.01,37.11,5600.0,32.7257,32.814,32.708,32.7964,5600.0
2005-06-01 14:00:00,37.11,37.15,37.1,37.13,9500.0,32.7964,32.8317,32.7875,32.814,9500.0
2005-06-01 14:05:00,37.13,37.13,37.06,37.09,7900.0,32.814,32.814,32.7522,32.7787,7900.0
2005-06-01 14:10:00,37.09,37.1,37.08,37.09,2900.0,32.7787,32.7875,32.7698,32.7787,2900.0
2005-06-01 14:15:00,37.1,37.1,37.04,37.04,6900.0,32.7875,32.7875,32.7345,32.7345,6900.0
2005-06-01 14:20:00,37.06,37.11,37.03,37.06,9100.0,32.7522,32.7964,32.7257,32.7522,9100.0
2005-06-01 14:25:00,37.07,37.09,37.0,37.03,10900.0,32.761,32.7787,32.6991,32.7257,10900.0
2005-06-01 14:30:00,37.02,37.09,37.02,37.08,7400.0,32.7168,32.7787,32.7168,32.7698,7400.0
2005-06-01 14:35:00,37.09,37.15,37.08,37.14,11200.0,32.7787,32.8317,32.7698,32.8229,11200.0
2005-06-01 14:40:00,37.15,37.15,36.98,36.98,14900.0,32.8317,32.8317,32.6815,32.6815,14900.0
2005-06-01 14:45:00,36.98,36.98,36.8,36.83,21200.0,32.6815,32.6815,32.5224,32.5489,21200.0
2005-06-01 14:50:00,36.83,36.89,36.76,36.82,16200.0,32.5489,32.6019,32.487,32.5401,16200.0
2005-06-01 14:55:00,36.82,36.93,36.76,36.92,14100.0,32.5401,32.6373,32.487,32.6284,14100.0
2005-06-01 15:00:00,36.93,36.93,36.83,36.87,17600.0,32.6373,32.6373,32.5489,32.5842,17600.0
2005-06-01 15:05:00,36.89,36.94,36.89,36.9,4100.0,32.6019,32.6461,32.6019,32.6108,4100.0
2005-06-01 15:10:00,36.9,36.92,36.88,36.92,7000.0,32.6108,32.6284,32.5931,32.6284,7000.0
2005-06-01 15:15:00,36.9,36.92,36.85,36.92,8500.0,32.6108,32.6284,32.5666,32.6284,8500.0
2005-06-01 15:20:00,36.88,36.97,36.88,36.97,11900.0,32.5931,32.6726,32.5931,32.6726,11900.0
2005-06-01 15:25:00,36.97,37.02,36.97,36.99,12800.0,32.6726,32.7168,32.6726,32.6903,12800.0
2005-06-01 15:30:00,36.98,37.1,36.98,37.08,13700.0,32.6815,32.7875,32.6815,32.7698,13700.0
2005-06-01 15:35:00,37.09,37.18,37.07,37.18,33800.0,32.7787,32.8582,32.761,32.8582,33800.0
2005-06-01 15:40:00,37.17,37.22,37.14,37.21,26400.0,32.8494,32.8936,32.8229,32.8847,26400.0
2005-06-01 15:45:00,37.29,37.29,37.22,37.23,20400.0,32.9554,32.9554,32.8936,32.9024,20400.0
2005-06-01 15:50:00,37.23,37.23,37.23,37.23,0.0,32.9024,32.9024,32.9024,32.9024,0.0
2005-06-01 15:55:00,37.23,37.23,37.23,37.23,0.0,32.9024,32.9024,32.9024,32.9024,0.0
2005-06-02 09:30:00,37.25,37.25,37.02,37.02,24600.0,32.9201,32.9201,32.7168,32.7168,24600.0
2005-06-02 09:35:00,37.03,37.03,36.8,36.94,13900.0,32.7257,32.7257,32.5224,32.6461,13900.0
2005-06-02 09:40:00,36.97,37.0,36.94,37.0,12100.0,32.6726,32.6991,32.6461,32.6991,12100.0
2005-06-02 09:45:00,37.0,37.29,37.0,37.14,15800.0,32.6991,32.9554,32.6991,32.8229,15800.0
2005-06-02 09:50:00,37.15,37.16,37.05,37.09,15200.0,32.8317,32.8405,32.7433,32.7787,15200.0
2005-06-02 09:55:00,37.09,37.15,37.05,37.06,20000.0,32.7787,32.8317,32.7433,32.7522,20000.0
2005-06-02 10:00:00,37.06,37.19,37.02,37.14,10900.0,32.7522,32.8671,32.7168,32.8229,10900.0
2005-06-02 10:05:00,37.1,37.14,36.96,36.98,6000.0,32.7875,32.8229,32.6638,32.6815,6000.0
2005-06-02 10:10:00,36.98,37.05,36.95,37.05,10200.0,32.6815,32.7433,32.6549,32.7433,10200.0
2005-06-02 10:15:00,37.05,37.14,37.05,37.08,5800.0,32.7433,32.8229,32.7433,32.7698,5800.0
2005-06-02 10:20:00,37.06,37.09,37.06,37.07,2700.0,32.7522,32.7787,32.7522,32.761,2700.0
2005-06-02 10:25:00,37.07,37.08,37.06,37.08,7600.0,32.761,32.7698,32.7522,32.7698,7600.0
2005-06-02 10:30:00,37.08,37.16,37.05,37.05,7000.0,32.7698,32.8405,32.7433,32.7433,7000.0
2005-06-02 10:35:00,37.06,37.15,37.01,37.09,10000.0,32.7522,32.8317,32.708,32.7787,10000.0
2005-06-02 10:40:00,37.1,37.18,37.1,37.18,6300.0,32.7875,32.8582,32.7875,32.8582,6300.0
2005-06-02 10:45:00,37.23,37.28,37.19,37.25,21600.0,32.9024,32.9466,32.8671,32.9201,21600.0
2005-06-02 10:50:00,37.25,37.25,37.09,37.12,5900.0,32.9201,32.9201,32.7787,32.8052,5900.0
2005-06-02 10:55:00,37.13,37.13,36.99,37.01,3500.0,32.814,32.814,32.6903,32.708,3500.0
2005-06-02 11:00:00,37.02,37.04,36.96,36.97,5400.0,32.7168,32.7345,32.6638,32.6726,5400.0
2005-06-02 11:05:00,36.96,36.96,36.91,36.93,7800.0,32.6638,32.6638,32.6196,32.6373,7800.0
2005-06-02 11:10:00,36.93,37.04,36.93,37.03,17300.0,32.6373,32.7345,32.6373,32.7257,17300.0
2005-06-02 11:15:00,37.01,37.11,37.01,37.11,3800.0,32.708,32.7964,32.708,32.7964,3800.0
2005-06-02 11:20:00,37.11,37.18,37.1,37.17,5700.0,32.7964,32.8582,32.7875,32.8494,5700.0
2005-06-02 11:25:00,37.17,37.21,37.17,37.21,11400.0,32.8494,32.8847,32.8494,32.8847,11400.0
2005-06-02 11:30:00,37.21,37.24,37.18,37.24,9500.0,32.8847,32.9112,32.8582,32.9112,9500.0
2005-06-02 11:35:00,37.23,37.31,37.23,37.31,13300.0,32.9024,32.9731,32.9024,32.9731,13300.0
2005-06-02 11:40:00,37.31,37.39,37.31,37.33,14100.0,32.9731,33.0438,32.9731,32.9908,14100.0
2005-06-02 11:45:00,37.35,37.35,37.25,37.27,9000.0,33.0085,33.0085,32.9201,32.9378,9000.0
2005-06-02 11:50:00,37.26,37.26,37.21,37.21,2800.0,32.9289,32.9289,32.8847,32.8847,2800.0
2005-06-02 11:55:00,37.21,37.21,37.13,37.17,4600.0,32.8847,32.8847,32.814,32.8494,4600.0
2005-06-02 12:00:00,37.15,37.24,37.12,37.23,9700.0,32.8317,32.9112,32.8052,32.9024,9700.0
2005-06-02 12:05:00,37.27,37.3,37.27,37.3,6800.0,32.9378,32.9643,32.9378,32.9643,6800.0
2005-06-02 12:10:00,37.3,37.3,37.25,37.28,5800.0,32.9643,32.9643,32.9201,32.9466,5800.0
2005-06-02 12:15:00,37.29,37.3,37.28,37.28,1200.0,32.9554,32.9643,32.9466,32.9466,1200.0
2005-06-02 12:20:00,37.28,37.28,37.26,37.26,2500.0,32.9466,32.9466,32.9289,32.9289,2500.0
2005-06-02 12:25:00,37.26,37.31,37.26,37.31,9100.0,32.9289,32.9731,32.9289,32.9731,9100.0
2005-06-02 12:30:00,37.31,37.34,37.27,37.32,7300.0,32.9731,32.9996,32.9378,32.9819,7300.0
2005-06-02 12:35:00,37.31,37.32,37.26,37.26,2300.0,32.9731,32.9819,32.9289,32.9289,2300.0
2005-06-02 12:40:00,37.27,37.32,37.27,37.28,2300.0,32.9378,32.9819,32.9378,32.9466,2300.0
2005-06-02 12:45:00,37.29,37.32,37.24,37.25,7200.0,32.9554,32.9819,32.9112,32.9201,7200.0
2005-06-02 12:50:00,37.26,37.3,37.26,37.26,2100.0,32.9289,32.9643,32.9289,32.9289,2100.0
2005-06-02 12:55:00,37.26,37.32,37.25,37.26,5100.0,32.9289,32.9819,32.9201,32.9289,5100.0
2005-06-02 13:00:00,37.26,37.32,37.26,37.31,6200.0,32.9289,32.9819,32.9289,32.9731,6200.0
2005-06-02 13:05:00,37.33,37.35,37.29,37.31,5400.0,32.9908,33.0085,32.9554,32.9731,5400.0
2005-06-02 13:10:00,37.32,37.33,37.27,37.33,1900.0,32.9819,32.9908,32.9378,32.9908,1900.0
2005-06-02 13:15:00,37.31,37.35,37.3,37.35,4200.0,32.9731,33.0085,32.9643,33.0085,4200.0
2005-06-02 13:20:00,37.35,37.38,37.34,37.38,10000.0,33.0085,33.035,32.9996,33.035,10000.0
2005-06-02 13:25:00,37.37,37.42,37.37,37.42,14800.0,33.0261,33.0703,33.0261,33.0703,14800.0
2005-06-02 13:30:00,37.41,37.42,37.37,37.37,8100.0,33.0615,33.0703,33.0261,33.0261,8100.0
2005-06-02 13:35:00,37.38,37.44,37.38,37.44,4200.0,33.035,33.088,33.035,33.088,4200.0
2005-06-02 13:40:00,37.45,37.45,37.38,37.38,6400.0,33.0968,33.0968,33.035,33.035,6400.0
2005-06-02 13:45:00,37.38,37.41,37.36,37.41,7900.0,33.035,33.0615,33.0173,33.0615,7900.0
2005-06-02 13:50:00,37.4,37.44,37.39,37.42,9700.0,33.0526,33.088,33.0438,33.0703,9700.0
2005-06-02 13:55:00,37.42,37.42,37.3,37.4,29800.0,33.0703,33.0703,32.9643,33.0526,29800.0
2005-06-02 14:00:00,37.39,37.42,37.38,37.41,5900.0,33.0438,33.0703,33.035,33.0615,5900.0
2005-06-02 14:05:00,37.42,37.45,37.42,37.45,6900.0,33.0703,33.0968,33.0703,33.0968,6900.0
2005-06-02 14:10:00,37.44,37.45,37.42,37.42,4500.0,33.088,33.0968,33.0703,33.0703,4500.0
2005-06-02 14:15:00,37.4,37.41,37.36,37.4,6800.0,33.0526,33.0615,33.0173,33.0526,6800.0
2005-06-02 14:20:00,37.4,37.41,37.39,37.41,3300.0,33.0526,33.0615,33.0438,33.0615,3300.0
2005-06-02 14:25:00,37.41,37.48,37.41,37.47,7300.0,33.0615,33.1233,33.0615,33.1145,7300.0
2005-06-02 14:30:00,37.47,37.48,37.45,37.48,4600.0,33.1145,33.1233,33.0968,33.1233,4600.0
2005-06-02 14:35:00,37.47,37.47,37.38,37.38,6700.0,33.1145,33.1145,33.035,33.035,6700.0
2005-06-02 14:40:00,37.39,37.4,37.37,37.39,3700.0,33.0438,33.0526,33.0261,33.0438,3700.0
2005-06-02 14:45:00,37.4,37.43,37.38,37.39,5400.0,33.0526,33.0792,33.035,33.0438,5400.0
2005-06-02 14:50:00,37.38,37.47,37.38,37.47,6800.0,33.035,33.1145,33.035,33.1145,6800.0
2005-06-02 14:55:00,37.44,37.47,37.4,37.43,7900.0,33.088,33.1145,33.0526,33.0792,7900.0
2005-06-02 15:00:00,37.42,37.49,37.42,37.48,8600.0,33.0703,33.1322,33.0703,33.1233,8600.0
2005-06-02 15:05:00,37.48,37.49,37.39,37.42,9100.0,33.1233,33.1322,33.0438,33.0703,9100.0
2005-06-02 15:10:00,37.42,37.45,37.41,37.45,10200.0,33.0703,33.0968,33.0615,33.0968,10200.0
2005-06-02 15:15:00,37.45,37.45,37.44,37.44,5700.0,33.0968,33.0968,33.088,33.088,5700.0
2005-06-02 15:20:00,37.44,37.44,37.38,37.41,6600.0,33.088,33.088,33.035,33.0615,6600.0
2005-06-02 15:25:00,37.38,37.45,37.38,37.4,11500.0,33.035,33.0968,33.035,33.0526,11500.0
2005-06-02 15:30:00,37.42,37.47,37.42,37.45,9000.0,33.0703,33.1145,33.0703,33.0968,9000.0
2005-06-02 15:35:00,37.46,37.49,37.46,37.49,11200.0,33.1057,33.1322,33.1057,33.1322,11200.0
2005-06-02 15:40:00,37.49,37.49,37.47,37.49,11300.0,33.1322,33.1322,33.1145,33.1322,11300.0
2005-06-02 15:45:00,37.49,37.5,37.48,37.49,23800.0,33.1322,33.141,33.1233,33.1322,23800.0
2005-06-02 15:50:00,37.49,37.5,37.44,37.45,20600.0,33.1322,33.141,33.088,33.0968,20600.0
2005-06-02 15:55:00,37.45,37.47,37.4,37.46,16400.0,33.0968,33.1145,33.0526,33.1057,16400.0
2005-06-03 09:35:00,37.44,37.6,37.44,37.6,21600.0,33.088,33.2294,33.088,33.2294,21600.0
2005-06-03 09:40:00,37.61,37.74,37.56,37.63,18900.0,33.2382,33.3531,33.194,33.2559,18900.0
2005-06-03 09:45:00,37.67,37.89,37.59,37.83,19000.0,33.2913,33.4857,33.2206,33.4327,19000.0
2005-06-03 09:50:00,37.81,37.93,37.81,37.92,10400.0,33.415,33.521,33.415,33.5122,10400.0
2005-06-03 09:55:00,37.91,37.91,37.85,37.85,8400.0,33.5034,33.5034,33.4503,33.4503,8400.0
2005-06-03 10:00:00,37.86,37.9,37.84,37.88,16900.0,33.4592,33.4945,33.4415,33.4768,16900.0
2005-06-03 10:05:00,37.88,37.9,37.87,37.88,15900.0,33.4768,33.4945,33.468,33.4768,15900.0
2005-06-03 10:10:00,37.88,37.93,37.88,37.93,7400.0,33.4768,33.521,33.4768,33.521,7400.0
2005-06-03 10:15:00,37.92,37.99,37.92,37.98,15800.0,33.5122,33.5741,33.5122,33.5652,15800.0
2005-06-03 10:20:00,37.97,37.98,37.9,37.9,12100.0,33.5564,33.5652,33.4945,33.4945,12100.0
2005-06-03 10:25:00,37.9,37.94,37.88,37.88,8800.0,33.4945,33.5299,33.4768,33.4768,8800.0
2005-06-03 10:30:00,37.88,37.97,37.88,37.97,10700.0,33.4768,33.5564,33.4768,33.5564,10700.0
2005-06-03 10:35:00,37.96,37.98,37.95,37.96,7500.0,33.5475,33.5652,33.5387,33.5475,7500.0
2005-06-03 10:40:00,37.96,37.97,37.96,37.97,12100.0,33.5475,33.5564,33.5475,33.5564,12100.0
2005-06-03 10:45:00,37.97,38.04,37.95,38.03,39000.0,33.5564,33.6182,33.5387,33.6094,39000.0
2005-06-03 10:50:00,38.04,38.14,38.03,38.12,18700.0,33.6182,33.7066,33.6094,33.6889,18700.0
2005-06-03 10:55:00,38.13,38.16,38.08,38.09,22000.0,33.6978,33.7243,33.6536,33.6624,22000.0
2005-06-03 11:00:00,38.08,38.1,38.08,38.09,3300.0,33.6536,33.6713,33.6536,33.6624,3300.0
2005-06-03 11:05:00,38.1,38.1,38.05,38.06,6200.0,33.6713,33.6713,33.6271,33.6359,6200.0
2005-06-03 11:10:00,38.06,38.08,38.05,38.08,5400.0,33.6359,33.6536,33.6271,33.6536,5400.0
2005-06-03 11:15:00,38.08,38.13,38.08,38.11,10000.0,33.6536,33.6978,33.6536,33.6801,10000.0
2005-06-03 11:20:00,38.12,38.14,38.09,38.12,12600.0,33.6889,33.7066,33.6624,33.6889,12600.0
2005-06-03 11:25:00,38.13,38.19,38.13,38.18,9700.0,33.6978,33.7508,33.6978,33.742,9700.0
2005-06-03 11:30:00,38.18,38.2,38.17,38.18,7500.0,33.742,33.7597,33.7331,33.742,7500.0
2005-06-03 11:35:00,38.18,38.19,38.11,38.11,12100.0,33.742,33.7508,33.6801,33.6801,12100.0
2005-06-03 11:40:00,38.11,38.12,38.08,38.08,14400.0,33.6801,33.6889,33.6536,33.6536,14400.0
2005-06-03 11:45:00,38.08,38.08,38.04,38.04,5000.0,33.6536,33.6536,33.6182,33.6182,5000.0
2005-06-03 11:50:00,38.03,38.04,37.93,37.93,11500.0,33.6094,33.6182,33.521,33.521,11500.0
2005-06-03 11:55:00,37.93,37.94,37.86,37.91,10100.0,33.521,33.5299,33.4592,33.5034,10100.0
2005-06-03 12:00:00,37.92,38.05,37.92,38.05,7600.0,33.5122,33.6271,33.5122,33.6271,7600.0
2005-06-03 12:05:00,38.05,38.05,38.02,38.04,7800.0,33.6271,33.6271,33.6006,33.6182,7800.0
2005-06-03 12:10:00,38.04,38.04,37.97,38.01,10000.0,33.6182,33.6182,33.5564,33.5917,10000.0
2005-06-03 12:15:00,38.0,38.07,37.99,38.07,9500.0,33.5829,33.6448,33.5741,33.6448,9500.0
2005-06-03 12:20:00,38.07,38.07,38.04,38.04,3400.0,33.6448,33.6448,33.6182,33.6182,3400.0
2005-06-03 12:25:00,38.04,38.07,38.03,38.07,2800.0,33.6182,33.6448,33.6094,33.6448,2800.0
2005-06-03 12:30:00,38.06,38.07,38.0,38.01,10700.0,33.6359,33.6448,33.5829,33.5917,10700.0
2005-06-03 12:35:00,38.01,38.05,38.0,38.05,4500.0,33.5917,33.6271,33.5829,33.6271,4500.0
2005-06-03 12:40:00,38.03,38.04,38.02,38.03,1500.0,33.6094,33.6182,33.6006,33.6094,1500.0
2005-06-03 12:45:00,38.03,38.03,38.0,38.03,3900.0,33.6094,33.6094,33.5829,33.6094,3900.0
2005-06-03 12:50:00,38.02,38.09,38.02,38.07,4000.0,33.6006,33.6624,33.6006,33.6448,4000.0
2005-06-03 12:55:00,38.08,38.09,38.06,38.08,10300.0,33.6536,33.6624,33.6359,33.6536,10300.0
2005-06-03 13:00:00,38.08,38.08,38.02,38.03,2800.0,33.6536,33.6536,33.6006,33.6094,2800.0
2005-06-03 13:05:00,38.04,38.08,38.04,38.04,2400.0,33.6182,33.6536,33.6182,33.6182,2400.0
2005-06-03 13:10:00,38.03,38.06,38.02,38.06,5000.0,33.6094,33.6359,33.6006,33.6359,5000.0
2005-06-03 13:15:00,38.05,38.05,38.01,38.02,4200.0,33.6271,33.6271,33.5917,33.6006,4200.0
2005-06-03 13:20:00,38.02,38.05,38.01,38.01,6000.0,33.6006,33.6271,33.5917,33.5917,6000.0
2005-06-03 13:25:00,38.01,38.02,37.97,38.02,4700.0,33.5917,33.6006,33.5564,33.6006,4700.0
2005-06-03 13:30:00,38.02,38.03,38.0,38.03,4700.0,33.6006,33.6094,33.5829,33.6094,4700.0
2005-06-03 13:35:00,38.02,38.04,38.01,38.01,6800.0,33.6006,33.6182,33.5917,33.5917,6800.0
2005-06-03 13:40:00,38.01,38.01,38.0,38.01,5000.0,33.5917,33.5917,33.5829,33.5917,5000.0
2005-06-03 13:45:00,38.01,38.01,37.98,37.99,22500.0,33.5917,33.5917,33.5652,33.5741,22500.0
2005-06-03 13:50:00,38.0,38.0,37.97,38.0,4100.0,33.5829,33.5829,33.5564,33.5829,4100.0
2005-06-03 13:55:00,38.01,38.01,38.0,38.0,900.0,33.5917,33.5917,33.5829,33.5829,900.0
2005-06-03 14:00:00,38.0,38.01,37.97,38.0,9200.0,33.5829,33.5917,33.5564,33.5829,9200.0
2005-06-03 14:05:00,38.0,38.03,37.99,38.03,9100.0,33.5829,33.6094,33.5741,33.6094,9100.0
2005-06-03 14:10:00,38.03,38.03,38.01,38.02,3800.0,33.6094,33.6094,33.5917,33.6006,3800.0
2005-06-03 14:15:00,38.03,38.08,38.03,38.08,6100.0,33.6094,33.6536,33.6094,33.6536,6100.0
2005-06-03 14:20:00,38.09,38.12,38.09,38.1,13800.0,33.6624,33.6889,33.6624,33.6713,13800.0
2005-06-03 14:25:00,38.1,38.1,38.06,38.06,6300.0,33.6713,33.6713,33.6359,33.6359,6300.0
2005-06-03 14:30:00,38.07,38.08,38.06,38.07,3600.0,33.6448,33.6536,33.6359,33.6448,3600.0
2005-06-03 14:35:00,38.07,38.07,38.01,38.01,5300.0,33.6448,33.6448,33.5917,33.5917,5300.0
2005-06-03 14:40:00,38.02,38.04,38.02,38.02,5600.0,33.6006,33.6182,33.6006,33.6006,5600.0
2005-06-03 14:45:00,38.01,38.01,37.99,38.0,5300.0,33.5917,33.5917,33.5741,33.5829,5300.0
2005-06-03 14:50:00,38.01,38.01,37.96,37.96,6000.0,33.5917,33.5917,33.5475,33.5475,6000.0
2005-06-03 14:55:00,37.95,37.96,37.93,37.94,8500.0,33.5387,33.5475,33.521,33.5299,8500.0
2005-06-03 15:00:00,37.94,37.94,37.91,37.92,5600.0,33.5299,33.5299,33.5034,33.5122,5600.0
2005-06-03 15:05:00,37.93,38.01,37.93,38.0,15500.0,33.521,33.5917,33.521,33.5829,15500.0
2005-06-03 15:10:00,38.0,38.0,37.95,37.95,5500.0,33.5829,33.5829,33.5387,33.5387,5500.0
2005-06-03 15:15:00,37.95,37.95,37.93,37.93,5700.0,33.5387,33.5387,33.521,33.521,5700.0
2005-06-03 15:20:00,37.93,37.95,37.87,37.87,18500.0,33.521,33.5387,33.468,33.468,18500.0
2005-06-03 15:25:00,37.89,37.89,37.81,37.82,12000.0,33.4857,33.4857,33.415,33.4238,12000.0
2005-06-03 15:30:00,37.83,37.83,37.78,37.82,9700.0,33.4327,33.4327,33.3885,33.4238,9700.0
2005-06-03 15:35:00,37.82,37.86,37.78,37.78,16600.0,33.4238,33.4592,33.3885,33.3885,16600.0
2005-06-03 15:40:00,37.79,37.81,37.78,37.79,14200.0,33.3973,33.415,33.3885,33.3973,14200.0
2005-06-03 15:45:00,37.8,37.86,37.78,37.86,14600.0,33.4061,33.4592,33.3885,33.4592,14600.0
2005-06-03 15:50:00,37.85,37.85,37.75,37.75,12400.0,33.4503,33.4503,33.362,33.362,12400.0
2005-06-03 15:55:00,37.76,37.78,37.72,37.72,17100.0,33.3708,33.3885,33.3354,33.3354,17100.0
2005-06-06 09:30:00,37.86,37.92,37.86,37.88,8900.0,33.4592,33.5122,33.4592,33.4768,8900.0
2005-06-06 09:35:00,37.92,37.92,37.67,37.71,11900.0,33.5122,33.5122,33.2913,33.3266,11900.0
2005-06-06 09:40:00,37.66,37.84,37.66,37.84,10600.0,33.2824,33.4415,33.2824,33.4415,10600.0
2005-06-06 09:45:00,37.84,37.86,37.71,37.71,11700.0,33.4415,33.4592,33.3266,33.3266,11700.0
2005-06-06 09:50:00,37.7,37.8,37.69,37.8,10400.0,33.3178,33.4061,33.3089,33.4061,10400.0
2005-06-06 09:55:00,37.83,37.89,37.81,37.88,12300.0,33.4327,33.4857,33.415,33.4768,12300.0
2005-06-06 10:00:00,37.88,37.9,37.65,37.66,25600.0,33.4768,33.4945,33.2736,33.2824,25600.0
2005-06-06 10:05:00,37.67,37.78,37.67,37.75,7400.0,33.2913,33.3885,33.2913,33.362,7400.0
2005-06-06 10:10:00,37.75,37.85,37.72,37.82,11600.0,33.362,33.4503,33.3354,33.4238,11600.0
2005-06-06 10:15:00,37.82,37.82,37.75,37.77,13200.0,33.4238,33.4238,33.362,33.3796,13200.0
2005-06-06 10:20:00,37.77,37.85,37.77,37.82,11100.0,33.3796,33.4503,33.3796,33.4238,11100.0
2005-06-06 10:25:00,37.82,37.85,37.75,37.77,16100.0,33.4238,33.4503,33.362,33.3796,16100.0
2005-06-06 10:30:00,37.75,37.76,37.75,37.76,11700.0,33.362,33.3708,33.362,33.3708,11700.0
2005-06-06 10:35:00,37.75,37.81,37.72,37.72,14000.0,33.362,33.415,33.3354,33.3354,14000.0
2005-06-06 10:40:00,37.72,37.72,37.7,37.71,3200.0,33.3354,33.3354,33.3178,33.3266,3200.0
2005-06-06 10:45:00,37.71,37.72,37.65,37.65,10100.0,33.3266,33.3354,33.2736,33.2736,10100.0
2005-06-06 10:50:00,37.66,37.66,37.66,37.66,1900.0,33.2824,33.2824,33.2824,33.2824,1900.0
2005-06-06 10:55:00,37.66,37.68,37.6,37.62,9200.0,33.2824,33.3001,33.2294,33.2471,9200.0
2005-06-06 11:00:00,37.62,37.66,37.61,37.66,8500.0,33.2471,33.2824,33.2382,33.2824,8500.0
2005-06-06 11:05:00,37.67,37.74,37.67,37.7,7200.0,33.2913,33.3531,33.2913,33.3178,7200.0
2005-06-06 11:10:00,37.7,37.75,37.7,37.75,11400.0,33.3178,33.362,33.3178,33.362,11400.0
2005-06-06 11:15:00,37.75,37.76,37.75,37.75,15900.0,33.362,33.3708,33.362,33.362,15900.0
2005-06-06 11:20:00,37.75,37.76,37.74,37.76,29400.0,33.362,33.3708,33.3531,33.3708,29400.0
2005-06-06 11:25:00,37.77,37.79,37.75,37.78,17900.0,33.3796,33.3973,33.362,33.3885,17900.0
2005-06-06 11:30:00,37.78,37.8,37.78,37.79,6700.0,33.3885,33.4061,33.3885,33.3973,6700.0
2005-06-06 11:35:00,37.79,37.89,37.79,37.84,8000.0,33.3973,33.4857,33.3973,33.4415,8000.0
2005-06-06 11:40:00,37.84,37.87,37.83,37.83,6700.0,33.4415,33.468,33.4327,33.4327,6700.0
2005-06-06 11:45:00,37.85,37.85,37.83,37.83,8300.0,33.4503,33.4503,33.4327,33.4327,8300.0
2005-06-06 11:50:00,37.84,37.86,37.84,37.85,16000.0,33.4415,33.4592,33.4415,33.4503,16000.0
2005-06-06 11:55:00,37.84,37.85,37.78,37.85,20100.0,33.4415,33.4503,33.3885,33.4503,20100.0
2005-06-06 12:00:00,37.86,37.87,37.84,37.86,7200.0,33.4592,33.468,33.4415,33.4592,7200.0
2005-06-06 12:05:00,37.86,37.86,37.81,37.86,7100.0,33.4592,33.4592,33.415,33.4592,7100.0
2005-06-06 12:10:00,37.86,37.86,37.85,37.86,5200.0,33.4592,33.4592,33.4503,33.4592,5200.0
2005-06-06 12:15:00,37.88,37.89,37.85,37.89,19400.0,33.4768,33.4857,33.4503,33.4857,19400.0
2005-06-06 12:20:00,37.89,37.9,37.89,37.89,17500.0,33.4857,33.4945,33.4857,33.4857,17500.0
2005-06-06 12:25:00,37.9,37.9,37.83,37.83,7400.0,33.4945,33.4945,33.4327,33.4327,7400.0
2005-06-06 12:30:00,37.82,37.83,37.81,37.83,7100.0,33.4238,33.4327,33.415,33.4327,7100.0
2005-06-06 12:35:00,37.83,37.86,37.83,37.85,6300.0,33.4327,33.4592,33.4327,33.4503,6300.0
2005-06-06 12:40:00,37.85,37.85,37.85,37.85,1400.0,33.4503,33.4503,33.4503,33.4503,1400.0
2005-06-06 12:45:00,37.85,37.85,37.81,37.81,4600.0,33.4503,33.4503,33.415,33.415,4600.0
2005-06-06 12:50:00,37.82,37.84,37.82,37.82,6000.0,33.4238,33.4415,33.4238,33.4238,6000.0
2005-06-06 12:55:00,37.83,37.85,37.83,37.85,2900.0,33.4327,33.4503,33.4327,33.4503,2900.0
2005-06-06 13:00:00,37.86,37.87,37.86,37.87,7500.0,33.4592,33.468,33.4592,33.468,7500.0
2005-06-06 13:05:00,37.87,37.87,37.83,37.84,3300.0,33.468,33.468,33.4327,33.4415,3300.0
2005-06-06 13:10:00,37.83,37.9,37.83,37.9,9000.0,33.4327,33.4945,33.4327,33.4945,9000.0
2005-06-06 13:15:00,37.9,37.93,37.87,37.9,4100.0,33.4945,33.521,33.468,33.4945,4100.0
2005-06-06 13:20:00,37.9,37.97,37.9,37.97,8500.0,33.4945,33.5564,33.4945,33.5564,8500.0
2005-06-06 13:25:00,37.97,37.97,37.94,37.94,4300.0,33.5564,33.5564,33.5299,33.5299,4300.0
2005-06-06 13:30:00,37.93,37.93,37.91,37.92,3200.0,33.521,33.521,33.5034,33.5122,3200.0
2005-06-06 13:35:00,37.91,37.92,37.89,37.92,3900.0,33.5034,33.5122,33.4857,33.5122,3900.0
2005-06-06 13:40:00,37.93,37.97,37.93,37.96,6200.0,33.521,33.5564,33.521,33.5475,6200.0
2005-06-06 13:45:00,37.98,38.05,37.97,38.04,12300.0,33.5652,33.6271,33.5564,33.6182,12300.0
2005-06-06 13:50:00,38.03,38.1,38.03,38.09,21300.0,33.6094,33.6713,33.6094,33.6624,21300.0
2005-06-06 13:55:00,38.08,38.08,38.02,38.02,7800.0,33.6536,33.6536,33.6006,33.6006,7800.0
2005-06-06 14:00:00,38.01,38.04,37.95,38.04,27900.0,33.5917,33.6182,33.5387,33.6182,27900.0
2005-06-06 14:05:00,38.05,38.15,38.05,38.12,7200.0,33.6271,33.7155,33.6271,33.6889,7200.0
2005-06-06 14:10:00,38.05,38.18,38.05,38.18,18600.0,33.6271,33.742,33.6271,33.742,18600.0
2005-06-06 14:15:00,38.18,38.18,38.11,38.11,9400.0,33.742,33.742,33.6801,33.6801,9400.0
2005-06-06 14:20:00,38.1,38.15,38.1,38.15,9100.0,33.6713,33.7155,33.6713,33.7155,9100.0
2005-06-06 14:25:00,38.15,38.15,38.1,38.11,12400.0,33.7155,33.7155,33.6713,33.6801,12400.0
2005-06-06 14:30:00,38.11,38.11,38.07,38.08,13800.0,33.6801,33.6801,33.6448,33.6536,13800.0
2005-06-06 14:35:00,38.08,38.13,38.07,38.13,4300.0,33.6536,33.6978,33.6448,33.6978,4300.0
2005-06-06 14:40:00,38.13,38.13,38.07,38.08,17000.0,33.6978,33.6978,33.6448,33.6536,17000.0
2005-06-06 14:45:00,38.07,38.07,38.02,38.03,10700.0,33.6448,33.6448,33.6006,33.6094,10700.0
2005-06-06 14:50:00,38.03,38.11,38.03,38.1,18100.0,33.6094,33.6801,33.6094,33.6713,18100.0
2005-06-06 14:55:00,38.12,38.13,38.11,38.11,7100.0,33.6889,33.6978,33.6801,33.6801,7100.0
2005-06-06 15:00:00,38.11,38.14,38.08,38.08,19400.0,33.6801,33.7066,33.6536,33.6536,19400.0
2005-06-06 15:05:00,38.08,38.09,38.06,38.09,8000.0,33.6536,33.6624,33.6359,33.6624,8000.0
2005-06-06 15:10:00,38.09,38.13,38.09,38.11,14700.0,33.6624,33.6978,33.6624,33.6801,14700.0
2005-06-06 15:15:00,38.11,38.15,38.1,38.13,7800.0,33.6801,33.7155,33.6713,33.6978,7800.0
2005-06-06 15:20:00,38.14,38.19,38.14,38.19,10100.0,33.7066,33.7508,33.7066,33.7508,10100.0
2005-06-06 15:25:00,38.19,38.24,38.19,38.23,20100.0,33.7508,33.795,33.7508,33.7862,20100.0
2005-06-06 15:30:00,38.24,38.24,38.18,38.2,20800.0,33.795,33.795,33.742,33.7597,20800.0
2005-06-06 15:35:00,38.19,38.23,38.19,38.2,25200.0,33.7508,33.7862,33.7508,33.7597,25200.0
2005-06-06 15:40:00,38.2,38.24,38.18,38.21,16900.0,33.7597,33.795,33.742,33.7685,16900.0
2005-06-06 15:45:00,38.2,38.21,38.17,38.18,20900.0,33.7597,33.7685,33.7331,33.742,20900.0
2005-06-06 15:50:00,38.18,38.19,38.14,38.17,23000.0,33.742,33.7508,33.7066,33.7331,23000.0
2005-06-06 15:55:00,38.17,38.22,38.17,38.22,14800.0,33.7331,33.7773,33.7331,33.7773,14800.0
2005-06-07 09:30:00,38.39,38.4,38.36,38.37,25400.0,33.9276,33.9364,33.9011,33.9099,25400.0
2005-06-07 09:35:00,38.38,38.38,38.35,38.37,2900.0,33.9187,33.9187,33.8922,33.9099,2900.0
2005-06-07 09:40:00,38.37,38.68,38.37,38.67,16400.0,33.9099,34.1839,33.9099,34.175,16400.0
2005-06-07 09:45:00,38.66,38.69,38.56,38.57,17900.0,34.1662,34.1927,34.0778,34.0866,17900.0
2005-06-07 09:50:00,38.58,38.67,38.58,38.64,12600.0,34.0955,34.175,34.0955,34.1485,12600.0
2005-06-07 09:55:00,38.67,38.75,38.67,38.75,16600.0,34.175,34.2457,34.175,34.2457,16600.0
2005-06-07 10:00:00,38.71,38.8,38.6,38.6,20400.0,34.2104,34.2899,34.1132,34.1132,20400.0
2005-06-07 10:05:00,38.6,38.64,38.56,38.64,10900.0,34.1132,34.1485,34.0778,34.1485,10900.0
2005-06-07 10:10:00,38.7,38.82,38.7,38.73,13300.0,34.2015,34.3076,34.2015,34.228,13300.0
2005-06-07 10:15:00,38.73,38.74,38.72,38.73,2800.0,34.228,34.2369,34.2192,34.228,2800.0
2005-06-07 10:20:00,38.76,38.81,38.73,38.76,19800.0,34.2546,34.2987,34.228,34.2546,19800.0
2005-06-07 10:25:00,38.77,38.79,38.65,38.65,19400.0,34.2634,34.2811,34.1573,34.1573,19400.0
2005-06-07 10:30:00,38.65,38.65,38.48,38.56,47600.0,34.1573,34.1573,34.0071,34.0778,47600.0
2005-06-07 10:35:00,38.57,38.61,38.55,38.58,12200.0,34.0866,34.122,34.069,34.0955,12200.0
2005-06-07 10:40:00,38.58,38.64,38.57,38.64,35600.0,34.0955,34.1485,34.0866,34.1485,35600.0
2005-06-07 10:45:00,38.63,38.64,38.53,38.54,9300.0,34.1397,34.1485,34.0513,34.0601,9300.0
2005-06-07 10:50:00,38.54,38.56,38.54,38.54,11700.0,34.0601,34.0778,34.0601,34.0601,11700.0
2005-06-07 10:55:00,38.55,38.58,38.55,38.58,11500.0,34.069,34.0955,34.069,34.0955,11500.0
2005-06-07 11:00:00,38.58,38.6,38.55,38.55,57900.0,34.0955,34.1132,34.069,34.069,57900.0
2005-06-07 11:05:00,38.56,38.58,38.54,38.54,11900.0,34.0778,34.0955,34.0601,34.0601,11900.0
2005-06-07 11:10:00,38.55,38.6,38.51,38.51,13500.0,34.069,34.1132,34.0336,34.0336,13500.0
2005-06-07 11:15:00,38.52,38.53,38.51,38.52,9700.0,34.0425,34.0513,34.0336,34.0425,9700.0
2005-06-07 11:20:00,38.52,38.53,38.5,38.51,32200.0,34.0425,34.0513,34.0248,34.0336,32200.0
2005-06-07 11:25:00,38.51,38.51,38.48,38.5,13900.0,34.0336,34.0336,34.0071,34.0248,13900.0
2005-06-07 11:30:00,38.5,38.51,38.41,38.44,16100.0,34.0248,34.0336,33.9452,33.9718,16100.0
2005-06-07 11:35:00,38.39,38.44,38.39,38.4,7500.0,33.9276,33.9718,33.9276,33.9364,7500.0
2005-06-07 11:40:00,38.38,38.4,38.3,38.34,11500.0,33.9187,33.9364,33.848,33.8834,11500.0
2005-06-07 11:45:00,38.34,38.38,38.3,38.38,12300.0,33.8834,33.9187,33.848,33.9187,12300.0
2005-06-07 11:50:00,38.38,38.45,38.37,38.45,17800.0,33.9187,33.9806,33.9099,33.9806,17800.0
2005-06-07 11:55:00,38.46,38.46,38.4,38.44,35500.0,33.9894,33.9894,33.9364,33.9718,35500.0
2005-06-07 12:00:00,38.45,38.47,38.43,38.47,5000.0,33.9806,33.9983,33.9629,33.9983,5000.0
2005-06-07 12:05:00,38.47,38.49,38.47,38.49,4700.0,33.9983,34.0159,33.9983,34.0159,4700.0
2005-06-07 12:10:00,38.49,38.52,38.49,38.52,6900.0,34.0159,34.0425,34.0159,34.0425,6900.0
2005-06-07 12:15:00,38.5,38.52,38.5,38.52,5500.0,34.0248,34.0425,34.0248,34.0425,5500.0
2005-06-07 12:20:00,38.52,38.56,38.52,38.52,11000.0,34.0425,34.0778,34.0425,34.0425,11000.0
2005-06-07 12:25:00,38.52,38.59,38.51,38.57,12100.0,34.0425,34.1043,34.0336,34.0866,12100.0
2005-06-07 12:30:00,38.57,38.58,38.56,38.56,6100.0,34.0866,34.0955,34.0778,34.0778,6100.0
2005-06-07 12:35:00,38.57,38.57,38.51,38.51,7100.0,34.0866,34.0866,34.0336,34.0336,7100.0
2005-06-07 12:40:00,38.51,38.52,38.5,38.5,6300.0,34.0336,34.0425,34.0248,34.0248,6300.0
2005-06-07 12:45:00,38.49,38.5,38.4,38.45,30500.0,34.0159,34.0248,33.9364,33.9806,30500.0
2005-06-07 12:50:00,38.45,38.5,38.43,38.5,60400.0,33.9806,34.0248,33.9629,34.0248,60400.0
2005-06-07 12:55:00,38.5,38.58,38.49,38.58,4900.0,34.0248,34.0955,34.0159,34.0955,4900.0
2005-06-07 13:00:00,38.56,38.59,38.54,38.54,4300.0,34.0778,34.1043,34.0601,34.0601,4300.0
2005-06-07 13:05:00,38.53,38.55,38.51,38.52,3200.0,34.0513,34.069,34.0336,34.0425,3200.0
2005-06-07 13:10:00,38.53,38.55,38.51,38.51,5100.0,34.0513,34.069,34.0336,34.0336,5100.0
2005-06-07 13:15:00,38.52,38.52,38.5,38.51,3500.0,34.0425,34.0425,34.0248,34.0336,3500.0
2005-06-07 13:20:00,38.52,38.52,38.45,38.45,14200.0,34.0425,34.0425,33.9806,33.9806,14200.0
2005-06-07 13:25:00,38.45,38.47,38.39,38.39,4400.0,33.9806,33.9983,33.9276,33.9276,4400.0
2005-06-07 13:30:00,38.39,38.39,38.36,38.37,7700.0,33.9276,33.9276,33.9011,33.9099,7700.0
2005-06-07 13:35:00,38.36,38.43,38.36,38.42,9300.0,33.9011,33.9629,33.9011,33.9541,9300.0
2005-06-07 13:40:00,38.43,38.45,38.39,38.43,4500.0,33.9629,33.9806,33.9276,33.9629,4500.0
2005-06-07 13:45:00,38.43,38.44,38.36,38.37,6100.0,33.9629,33.9718,33.9011,33.9099,6100.0
2005-06-07 13:50:00,38.4,38.41,38.35,38.37,36300.0,33.9364,33.9452,33.8922,33.9099,36300.0
2005-06-07 13:55:00,38.36,38.37,38.35,38.36,5100.0,33.9011,33.9099,33.8922,33.9011,5100.0
2005-06-07 14:00:00,38.35,38.36,38.31,38.31,4500.0,33.8922,33.9011,33.8569,33.8569,4500.0
2005-06-07 14:05:00,38.31,38.4,38.31,38.38,5200.0,33.8569,33.9364,33.8569,33.9187,5200.0
2005-06-07 14:10:00,38.38,38.38,38.27,38.31,14600.0,33.9187,33.9187,33.8215,33.8569,14600.0
2005-06-07 14:15:00,38.32,38.43,38.27,38.43,12100.0,33.8657,33.9629,33.8215,33.9629,12100.0
2005-06-07 14:20:00,38.43,38.43,38.22,38.23,32500.0,33.9629,33.9629,33.7773,33.7862,32500.0
2005-06-07 14:25:00,38.23,38.35,38.23,38.25,10500.0,33.7862,33.8922,33.7862,33.8038,10500.0
2005-06-07 14:30:00,38.27,38.33,38.26,38.3,6000.0,33.8215,33.8745,33.8127,33.848,6000.0
2005-06-07 14:35:00,38.31,38.35,38.26,38.32,7300.0,33.8569,33.8922,33.8127,33.8657,7300.0
2005-06-07 14:40:00,38.3,38.32,38.28,38.3,5000.0,33.848,33.8657,33.8304,33.848,5000.0
2005-06-07 14:45:00,38.29,38.32,38.27,38.27,5400.0,33.8392,33.8657,33.8215,33.8215,5400.0
2005-06-07 14:50:00,38.28,38.29,38.28,38.28,3400.0,33.8304,33.8392,33.8304,33.8304,3400.0
2005-06-07 14:55:00,38.29,38.31,38.26,38.26,5900.0,33.8392,33.8569,33.8127,33.8127,5900.0
2005-06-07 15:00:00,38.27,38.29,38.21,38.25,9600.0,33.8215,33.8392,33.7685,33.8038,9600.0
2005-06-07 15:05:00,38.25,38.28,38.23,38.26,5600.0,33.8038,33.8304,33.7862,33.8127,5600.0
2005-06-07 15:10:00,38.26,38.3,38.22,38.23,10600.0,33.8127,33.848,33.7773,33.7862,10600.0
2005-06-07 15:15:00,38.24,38.26,38.22,38.23,5500.0,33.795,33.8127,33.7773,33.7862,5500.0
2005-06-07 15:20:00,38.23,38.25,38.22,38.23,8600.0,33.7862,33.8038,33.7773,33.7862,8600.0
2005-06-07 15:25:00,38.24,38.25,38.21,38.23,17700.0,33.795,33.8038,33.7685,33.7862,17700.0
2005-06-07 15:30:00,38.24,38.24,38.08,38.1,27300.0,33.795,33.795,33.6536,33.6713,27300.0
2005-06-07 15:35:00,38.09,38.19,38.09,38.17,35100.0,33.6624,33.7508,33.6624,33.7331,35100.0
2005-06-07 15:40:00,38.17,38.17,38.1,38.11,9300.0,33.7331,33.7331,33.6713,33.6801,9300.0
2005-06-07 15:45:00,38.12,38.2,38.12,38.19,12100.0,33.6889,33.7597,33.6889,33.7508,12100.0
2005-06-07 15:50:00,38.18,38.18,38.14,38.15,12500.0,33.742,33.742,33.7066,33.7155,12500.0
2005-06-07 15:55:00,38.16,38.2,38.15,38.17,14400.0,33.7243,33.7597,33.7155,33.7331,14400.0
2005-06-08 09:30:00,38.25,38.26,38.25,38.26,6600.0,33.8038,33.8127,33.8038,33.8127,6600.0
2005-06-08 09:35:00,38.23,38.3,38.15,38.15,8100.0,33.7862,33.848,33.7155,33.7155,8100.0
2005-06-08 09:40:00,38.1,38.13,37.95,37.95,12800.0,33.6713,33.6978,33.5387,33.5387,12800.0
2005-06-08 09:45:00,37.95,38.04,37.95,38.01,5200.0,33.5387,33.6182,33.5387,33.5917,5200.0
2005-06-08 09:50:00,38.02,38.04,37.95,37.96,7300.0,33.6006,33.6182,33.5387,33.5475,7300.0
2005-06-08 09:55:00,37.97,37.97,37.89,37.89,10500.0,33.5564,33.5564,33.4857,33.4857,10500.0
2005-06-08 10:00:00,37.91,37.92,37.76,37.78,10700.0,33.5034,33.5122,33.3708,33.3885,10700.0
2005-06-08 10:05:00,37.79,37.88,37.79,37.85,17900.0,33.3973,33.4768,33.3973,33.4503,17900.0
2005-06-08 10:10:00,37.82,37.84,37.75,37.79,4000.0,33.4238,33.4415,33.362,33.3973,4000.0
2005-06-08 10:15:00,37.74,37.8,37.7,37.78,6300.0,33.3531,33.4061,33.3178,33.3885,6300.0
2005-06-08 10:20:00,37.79,37.79,37.73,37.74,4600.0,33.3973,33.3973,33.3443,33.3531,4600.0
2005-06-08 10:25:00,37.75,37.82,37.74,37.77,4800.0,33.362,33.4238,33.3531,33.3796,4800.0
2005-06-08 10:30:00,37.78,37.8,37.76,37.79,6700.0,33.3885,33.4061,33.3708,33.3973,6700.0
2005-06-08 10:35:00,37.79,37.81,37.75,37.79,7100.0,33.3973,33.415,33.362,33.3973,7100.0
2005-06-08 10:40:00,37.79,37.84,37.79,37.84,3100.0,33.3973,33.4415,33.3973,33.4415,3100.0
2005-06-08 10:45:00,37.84,37.86,37.79,37.79,50700.0,33.4415,33.4592,33.3973,33.3973,50700.0
2005-06-08 10:50:00,37.79,37.79,37.77,37.78,4300.0,33.3973,33.3973,33.3796,33.3885,4300.0
2005-06-08 10:55:00,37.79,37.91,37.79,37.91,17900.0,33.3973,33.5034,33.3973,33.5034,17900.0
2005-06-08 11:00:00,37.91,37.92,37.87,37.92,8200.0,33.5034,33.5122,33.468,33.5122,8200.0
2005-06-08 11:05:00,37.92,37.92,37.89,37.91,10300.0,33.5122,33.5122,33.4857,33.5034,10300.0
2005-06-08 11:10:00,37.91,37.95,37.9,37.95,8200.0,33.5034,33.5387,33.4945,33.5387,8200.0
2005-06-08 11:15:00,37.96,37.96,37.93,37.94,8400.0,33.5475,33.5475,33.521,33.5299,8400.0
2005-06-08 11:20:00,37.94,37.95,37.92,37.93,900.0,33.5299,33.5387,33.5122,33.521,900.0
2005-06-08 11:25:00,37.95,37.97,37.93,37.97,13400.0,33.5387,33.5564,33.521,33.5564,13400.0
2005-06-08 11:30:00,37.97,37.97,37.91,37.91,4400.0,33.5564,33.5564,33.5034,33.5034,4400.0
2005-06-08 11:35:00,37.9,37.9,37.88,37.88,1100.0,33.4945,33.4945,33.4768,33.4768,1100.0
2005-06-08 11:40:00,37.9,37.9,37.85,37.85,700.0,33.4945,33.4945,33.4503,33.4503,700.0
2005-06-08 11:45:00,37.85,37.87,37.84,37.85,3900.0,33.4503,33.468,33.4415,33.4503,3900.0
2005-06-08 11:50:00,37.85,37.88,37.85,37.86,1800.0,33.4503,33.4768,33.4503,33.4592,1800.0
2005-06-08 11:55:00,37.89,37.92,37.86,37.86,3000.0,33.4857,33.5122,33.4592,33.4592,3000.0
2005-06-08 12:00:00,37.87,37.87,37.85,37.86,3900.0,33.468,33.468,33.4503,33.4592,3900.0
2005-06-08 12:05:00,37.86,37.9,37.86,37.89,5100.0,33.4592,33.4945,33.4592,33.4857,5100.0
2005-06-08 12:10:00,37.9,37.94,37.9,37.91,5500.0,33.4945,33.5299,33.4945,33.5034,5500.0
2005-06-08 12:15:00,37.9,37.92,37.89,37.9,1300.0,33.4945,33.5122,33.4857,33.4945,1300.0
2005-06-08 12:20:00,37.87,37.87,37.84,37.86,3700.0,33.468,33.468,33.4415,33.4592,3700.0
2005-06-08 12:25:00,37.85,37.85,37.85,37.85,1000.0,33.4503,33.4503,33.4503,33.4503,1000.0
2005-06-08 12:30:00,37.85,37.86,37.84,37.84,3200.0,33.4503,33.4592,33.4415,33.4415,3200.0
2005-06-08 12:35:00,37.84,37.88,37.83,37.87,3700.0,33.4415,33.4768,33.4327,33.468,3700.0
2005-06-08 12:40:00,37.89,37.89,37.88,37.89,1100.0,33.4857,33.4857,33.4768,33.4857,1100.0
2005-06-08 12:45:00,37.87,37.92,37.87,37.91,4400.0,33.468,33.5122,33.468,33.5034,4400.0
2005-06-08 12:50:00,37.9,37.91,37.87,37.9,1800.0,33.4945,33.5034,33.468,33.4945,1800.0
2005-06-08 12:55:00,37.9,37.91,37.85,37.85,4300.0,33.4945,33.5034,33.4503,33.4503,4300.0
2005-06-08 13:00:00,37.86,37.87,37.82,37.87,2400.0,33.4592,33.468,33.4238,33.468,2400.0
2005-06-08 13:05:00,37.86,37.9,37.86,37.89,2400.0,33.4592,33.4945,33.4592,33.4857,2400.0
2005-06-08 13:10:00,37.85,37.85,37.82,37.84,3100.0,33.4503,33.4503,33.4238,33.4415,3100.0
2005-06-08 13:15:00,37.83,37.84,37.83,37.84,1700.0,33.4327,33.4415,33.4327,33.4415,1700.0
2005-06-08 13:20:00,37.85,37.89,37.85,37.88,2400.0,33.4503,33.4857,33.4503,33.4768,2400.0
2005-06-08 13:25:00,37.88,37.88,37.86,37.87,500.0,33.4768,33.4768,33.4592,33.468,500.0
2005-06-08 13:30:00,37.87,37.87,37.8,37.8,11000.0,33.468,33.468,33.4061,33.4061,11000.0
2005-06-08 13:35:00,37.81,37.82,37.81,37.82,1600.0,33.415,33.4238,33.415,33.4238,1600.0
2005-06-08 13:40:00,37.83,37.85,37.81,37.85,1200.0,33.4327,33.4503,33.415,33.4503,1200.0
2005-06-08 13:45:00,37.85,37.89,37.82,37.83,4700.0,33.4503,33.4857,33.4238,33.4327,4700.0
2005-06-08 13:50:00,37.82,37.82,37.74,37.74,5200.0,33.4238,33.4238,33.3531,33.3531,5200.0
2005-06-08 13:55:00,37.73,37.73,37.71,37.72,4000.0,33.3443,33.3443,33.3266,33.3354,4000.0
2005-06-08 14:00:00,37.7,37.7,37.6,37.6,4200.0,33.3178,33.3178,33.2294,33.2294,4200.0
2005-06-08 14:05:00,37.5,37.53,37.47,37.51,19000.0,33.141,33.1675,33.1145,33.1499,19000.0
2005-06-08 14:10:00,37.49,37.49,37.36,37.41,7000.0,33.1322,33.1322,33.0173,33.0615,7000.0
2005-06-08 14:15:00,37.42,37.44,37.38,37.39,2700.0,33.0703,33.088,33.035,33.0438,2700.0
2005-06-08 14:20:00,37.41,37.5,37.41,37.48,5600.0,33.0615,33.141,33.0615,33.1233,5600.0
2005-06-08 14:25:00,37.48,37.5,37.48,37.49,2500.0,33.1233,33.141,33.1233,33.1322,2500.0
2005-06-08 14:30:00,37.46,37.55,37.46,37.55,3700.0,33.1057,33.1852,33.1057,33.1852,3700.0
2005-06-08 14:35:00,37.55,37.56,37.53,37.55,4000.0,33.1852,33.194,33.1675,33.1852,4000.0
2005-06-08 14:40:00,37.55,37.56,37.52,37.52,1500.0,33.1852,33.194,33.1587,33.1587,1500.0
2005-06-08 14:45:00,37.49,37.51,37.41,37.44,4800.0,33.1322,33.1499,33.0615,33.088,4800.0
2005-06-08 14:50:00,37.42,37.45,37.42,37.42,3000.0,33.0703,33.0968,33.0703,33.0703,3000.0
2005-06-08 14:55:00,37.41,37.43,37.37,37.37,2800.0,33.0615,33.0792,33.0261,33.0261,2800.0
2005-06-08 15:00:00,37.34,37.38,37.34,37.37,4400.0,32.9996,33.035,32.9996,33.0261,4400.0
2005-06-08 15:05:00,37.39,37.44,37.39,37.41,4800.0,33.0438,33.088,33.0438,33.0615,4800.0
2005-06-08 15:10:00,37.35,37.41,37.34,37.39,15900.0,33.0085,33.0615,32.9996,33.0438,15900.0
2005-06-08 15:15:00,37.39,37.4,37.34,37.36,3100.0,33.0438,33.0526,32.9996,33.0173,3100.0
2005-06-08 15:20:00,37.34,37.36,37.31,37.36,8900.0,32.9996,33.0173,32.9731,33.0173,8900.0
2005-06-08 15:25:00,37.37,37.43,37.34,37.43,4900.0,33.0261,33.0792,32.9996,33.0792,4900.0
2005-06-08 15:30:00,37.43,37.44,37.41,37.43,4400.0,33.0792,33.088,33.0615,33.0792,4400.0
2005-06-08 15:35:00,37.45,37.5,37.45,37.5,4400.0,33.0968,33.141,33.0968,33.141,4400.0
2005-06-08 15:40:00,37.51,37.53,37.5,37.51,8700.0,33.1499,33.1675,33.141,33.1499,8700.0
2005-06-08 15:45:00,37.5,37.52,37.43,37.47,7600.0,33.141,33.1587,33.0792,33.1145,7600.0
2005-06-08 15:50:00,37.48,37.57,37.48,37.54,13700.0,33.1233,33.2029,33.1233,33.1764,13700.0
2005-06-08 15:55:00,37.55,37.56,37.49,37.49,12700.0,33.1852,33.194,33.1322,33.1322,12700.0
2005-06-09 09:30:00,37.53,37.53,37.5,37.5,10000.0,33.1675,33.1675,33.141,33.141,10000.0
2005-06-09 09:35:00,37.5,37.65,37.49,37.62,5400.0,33.141,33.2736,33.1322,33.2471,5400.0
2005-06-09 09:40:00,37.63,37.8,37.62,37.72,16300.0,33.2559,33.4061,33.2471,33.3354,16300.0
2005-06-09 09:45:00,37.71,37.79,37.71,37.78,6700.0,33.3266,33.3973,33.3266,33.3885,6700.0
2005-06-09 09:50:00,37.79,37.9,37.79,37.88,12800.0,33.3973,33.4945,33.3973,33.4768,12800.0
2005-06-09 09:55:00,37.88,38.0,37.88,37.9,23200.0,33.4768,33.5829,33.4768,33.4945,23200.0
2005-06-09 10:00:00,37.89,37.98,37.77,37.98,14600.0,33.4857,33.5652,33.3796,33.5652,14600.0
2005-06-09 10:05:00,37.97,37.99,37.94,37.95,7200.0,33.5564,33.5741,33.5299,33.5387,7200.0
2005-06-09 10:10:00,37.95,38.0,37.91,37.92,15900.0,33.5387,33.5829,33.5034,33.5122,15900.0
2005-06-09 10:15:00,37.92,37.96,37.85,37.86,5200.0,33.5122,33.5475,33.4503,33.4592,5200.0
2005-06-09 10:20:00,37.87,37.99,37.87,37.93,8400.0,33.468,33.5741,33.468,33.521,8400.0
2005-06-09 10:25:00,37.92,37.92,37.87,37.87,4000.0,33.5122,33.5122,33.468,33.468,4000.0
2005-06-09 10:30:00,37.86,37.89,37.85,37.88,6000.0,33.4592,33.4857,33.4503,33.4768,6000.0
2005-06-09 10:35:00,37.89,37.9,37.88,37.89,7200.0,33.4857,33.4945,33.4768,33.4857,7200.0
2005-06-09 10:40:00,37.88,37.88,37.8,37.81,5900.0,33.4768,33.4768,33.4061,33.415,5900.0
2005-06-09 10:45:00,37.82,37.95,37.81,37.92,8000.0,33.4238,33.5387,33.415,33.5122,8000.0
2005-06-09 10:50:00,37.93,37.99,37.93,37.96,7200.0,33.521,33.5741,33.521,33.5475,7200.0
2005-06-09 10:55:00,37.94,37.98,37.94,37.98,4300.0,33.5299,33.5652,33.5299,33.5652,4300.0
2005-06-09 11:00:00,37.98,38.0,37.97,37.97,5000.0,33.5652,33.5829,33.5564,33.5564,5000.0
2005-06-09 11:05:00,37.97,38.0,37.94,37.96,5200.0,33.5564,33.5829,33.5299,33.5475,5200.0
2005-06-09 11:10:00,37.96,37.96,37.88,37.94,7000.0,33.5475,33.5475,33.4768,33.5299,7000.0
2005-06-09 11:15:00,37.92,37.93,37.9,37.9,2400.0,33.5122,33.521,33.4945,33.4945,2400.0
2005-06-09 11:20:00,37.9,37.93,37.9,37.92,2500.0,33.4945,33.521,33.4945,33.5122,2500.0
2005-06-09 11:25:00,37.92,37.93,37.88,37.88,3900.0,33.5122,33.521,33.4768,33.4768,3900.0
2005-06-09 11:30:00,37.89,37.96,37.89,37.95,13600.0,33.4857,33.5475,33.4857,33.5387,13600.0
2005-06-09 11:35:00,37.95,38.05,37.95,38.01,11300.0,33.5387,33.6271,33.5387,33.5917,11300.0
2005-06-09 11:40:00,38.01,38.18,38.0,38.18,69200.0,33.5917,33.742,33.5829,33.742,69200.0
2005-06-09 11:45:00,38.18,38.24,38.12,38.12,8500.0,33.742,33.795,33.6889,33.6889,8500.0
2005-06-09 11:50:00,38.12,38.2,38.11,38.2,28400.0,33.6889,33.7597,33.6801,33.7597,28400.0
2005-06-09 11:55:00,38.2,38.27,38.19,38.21,16500.0,33.7597,33.8215,33.7508,33.7685,16500.0
2005-06-09 12:00:00,38.22,38.23,38.14,38.17,56400.0,33.7773,33.7862,33.7066,33.7331,56400.0
2005-06-09 12:05:00,38.14,38.19,38.12,38.19,8300.0,33.7066,33.7508,33.6889,33.7508,8300.0
2005-06-09 12:10:00,38.2,38.23,38.2,38.23,6400.0,33.7597,33.7862,33.7597,33.7862,6400.0
2005-06-09 12:15:00,38.23,38.23,38.19,38.2,28200.0,33.7862,33.7862,33.7508,33.7597,28200.0
2005-06-09 12:20:00,38.2,38.25,38.2,38.25,13800.0,33.7597,33.8038,33.7597,33.8038,13800.0
2005-06-09 12:25:00,38.25,38.32,38.25,38.27,18400.0,33.8038,33.8657,33.8038,33.8215,18400.0
2005-06-09 12:30:00,38.27,38.29,38.21,38.22,4400.0,33.8215,33.8392,33.7685,33.7773,4400.0
2005-06-09 12:35:00,38.24,38.26,38.21,38.21,4800.0,33.795,33.8127,33.7685,33.7685,4800.0
2005-06-09 12:40:00,38.21,38.22,38.13,38.16,4900.0,33.7685,33.7773,33.6978,33.7243,4900.0
2005-06-09 12:45:00,38.17,38.21,38.17,38.21,4400.0,33.7331,33.7685,33.7331,33.7685,4400.0
2005-06-09 12:50:00,38.22,38.23,38.18,38.2,8600.0,33.7773,33.7862,33.742,33.7597,8600.0
2005-06-09 12:55:00,38.22,38.25,38.2,38.2,5700.0,33.7773,33.8038,33.7597,33.7597,5700.0
2005-06-09 13:00:00,38.2,38.22,38.2,38.21,17000.0,33.7597,33.7773,33.7597,33.7685,17000.0
2005-06-09 13:05:00,38.22,38.25,38.22,38.25,6900.0,33.7773,33.8038,33.7773,33.8038,6900.0
2005-06-09 13:10:00,38.25,38.27,38.25,38.27,2900.0,33.8038,33.8215,33.8038,33.8215,2900.0
2005-06-09 13:15:00,38.27,38.29,38.25,38.26,16100.0,33.8215,33.8392,33.8038,33.8127,16100.0
2005-06-09 13:20:00,38.25,38.25,38.22,38.25,19100.0,33.8038,33.8038,33.7773,33.8038,19100.0
2005-06-09 13:25:00,38.26,38.29,38.26,38.28,2700.0,33.8127,33.8392,33.8127,33.8304,2700.0
2005-06-09 13:30:00,38.29,38.3,38.28,38.28,15300.0,33.8392,33.848,33.8304,33.8304,15300.0
2005-06-09 13:35:00,38.29,38.32,38.29,38.31,6000.0,33.8392,33.8657,33.8392,33.8569,6000.0
2005-06-09 13:40:00,38.31,38.38,38.31,38.37,16300.0,33.8569,33.9187,33.8569,33.9099,16300.0
2005-06-09 13:45:00,38.37,38.38,38.35,38.37,6000.0,33.9099,33.9187,33.8922,33.9099,6000.0
2005-06-09 13:50:00,38.37,38.38,38.32,38.34,10200.0,33.9099,33.9187,33.8657,33.8834,10200.0
2005-06-09 13:55:00,38.35,38.39,38.33,38.35,10500.0,33.8922,33.9276,33.8745,33.8922,10500.0
2005-06-09 14:00:00,38.38,38.4,38.35,38.39,13600.0,33.9187,33.9364,33.8922,33.9276,13600.0
2005-06-09 14:05:00,38.39,38.4,38.37,38.37,7600.0,33.9276,33.9364,33.9099,33.9099,7600.0
2005-06-09 14:10:00,38.36,38.39,38.32,38.37,5000.0,33.9011,33.9276,33.8657,33.9099,5000.0
2005-06-09 14:15:00,38.36,38.38,38.34,38.38,4200.0,33.9011,33.9187,33.8834,33.9187,4200.0
2005-06-09 14:20:00,38.37,38.37,38.31,38.32,18100.0,33.9099,33.9099,33.8569,33.8657,18100.0
2005-06-09 14:25:00,38.33,38.34,38.3,38.31,13900.0,33.8745,33.8834,33.848,33.8569,13900.0
2005-06-09 14:30:00,38.32,38.36,38.29,38.35,7600.0,33.8657,33.9011,33.8392,33.8922,7600.0
2005-06-09 14:35:00,38.35,38.37,38.3,38.34,18300.0,33.8922,33.9099,33.848,33.8834,18300.0
2005-06-09 14:40:00,38.33,38.4,38.32,38.38,9600.0,33.8745,33.9364,33.8657,33.9187,9600.0
2005-06-09 14:45:00,38.36,38.4,38.33,38.33,12300.0,33.9011,33.9364,33.8745,33.8745,12300.0
2005-06-09 14:50:00,38.33,38.35,38.31,38.31,4000.0,33.8745,33.8922,33.8569,33.8569,4000.0
2005-06-09 14:55:00,38.31,38.32,38.31,38.32,2800.0,33.8569,33.8657,33.8569,33.8657,2800.0
2005-06-09 15:00:00,38.32,38.34,38.26,38.3,34000.0,33.8657,33.8834,33.8127,33.848,34000.0
2005-06-09 15:05:00,38.3,38.34,38.28,38.33,14600.0,33.848,33.8834,33.8304,33.8745,14600.0
2005-06-09 15:10:00,38.33,38.35,38.33,38.33,8300.0,33.8745,33.8922,33.8745,33.8745,8300.0
2005-06-09 15:15:00,38.32,38.32,38.3,38.31,6500.0,33.8657,33.8657,33.848,33.8569,6500.0
2005-06-09 15:20:00,38.32,38.35,38.32,38.35,36800.0,33.8657,33.8922,33.8657,33.8922,36800.0
2005-06-09 15:25:00,38.35,38.35,38.31,38.33,68200.0,33.8922,33.8922,33.8569,33.8745,68200.0
2005-06-09 15:30:00,38.34,38.4,38.34,38.4,14000.0,33.8834,33.9364,33.8834,33.9364,14000.0
2005-06-09 15:35:00,38.4,38.43,38.39,38.43,9400.0,33.9364,33.9629,33.9276,33.9629,9400.0
2005-06-09 15:40:00,38.43,38.49,38.43,38.47,23300.0,33.9629,34.0159,33.9629,33.9983,23300.0
2005-06-09 15:45:00,38.46,38.49,38.43,38.49,16400.0,33.9894,34.0159,33.9629,34.0159,16400.0
2005-06-09 15:50:00,38.49,38.53,38.49,38.53,54200.0,34.0159,34.0513,34.0159,34.0513,54200.0
2005-06-09 15:55:00,38.52,38.56,38.52,38.56,28700.0,34.0425,34.0778,34.0425,34.0778,28700.0
2005-06-10 09:30:00,39.33,39.33,38.72,38.72,17900.0,34.7583,34.7583,34.2192,34.2192,17900.0
2005-06-10 09:35:00,38.7,38.73,38.5,38.51,16600.0,34.2015,34.228,34.0248,34.0336,16600.0
2005-06-10 09:40:00,38.55,38.87,38.55,38.86,13300.0,34.069,34.3518,34.069,34.3429,13300.0
2005-06-10 09:45:00,38.86,38.86,38.74,38.8,7700.0,34.3429,34.3429,34.2369,34.2899,7700.0
2005-06-10 09:50:00,38.8,38.82,38.77,38.77,6500.0,34.2899,34.3076,34.2634,34.2634,6500.0
2005-06-10 09:55:00,38.78,38.78,38.69,38.7,11700.0,34.2722,34.2722,34.1927,34.2015,11700.0
2005-06-10 10:00:00,38.64,38.65,38.53,38.57,6800.0,34.1485,34.1573,34.0513,34.0866,6800.0
2005-06-10 10:05:00,38.58,38.59,38.53,38.53,6200.0,34.0955,34.1043,34.0513,34.0513,6200.0
2005-06-10 10:10:00,38.5,38.51,38.47,38.47,15500.0,34.0248,34.0336,33.9983,33.9983,15500.0
2005-06-10 10:15:00,38.47,38.54,38.47,38.5,47500.0,33.9983,34.0601,33.9983,34.0248,47500.0
2005-06-10 10:20:00,38.51,38.52,38.47,38.51,11800.0,34.0336,34.0425,33.9983,34.0336,11800.0
2005-06-10 10:25:00,38.51,38.52,38.39,38.4,8800.0,34.0336,34.0425,33.9276,33.9364,8800.0
2005-06-10 10:30:00,38.4,38.45,38.35,38.42,5400.0,33.9364,33.9806,33.8922,33.9541,5400.0
2005-06-10 10:35:00,38.42,38.48,38.4,38.44,8500.0,33.9541,34.0071,33.9364,33.9718,8500.0
2005-06-10 10:40:00,38.42,38.46,38.34,38.34,8500.0,33.9541,33.9894,33.8834,33.8834,8500.0
2005-06-10 10:45:00,38.34,38.36,38.31,38.31,3600.0,33.8834,33.9011,33.8569,33.8569,3600.0
2005-06-10 10:50:00,38.32,38.34,38.3,38.3,1800.0,33.8657,33.8834,33.848,33.848,1800.0
2005-06-10 10:55:00,38.31,38.34,38.3,38.32,1500.0,33.8569,33.8834,33.848,33.8657,1500.0
2005-06-10 11:00:00,38.34,38.34,38.29,38.29,2600.0,33.8834,33.8834,33.8392,33.8392,2600.0
2005-06-10 11:05:00,38.3,38.34,38.29,38.32,5100.0,33.848,33.8834,33.8392,33.8657,5100.0
2005-06-10 11:10:00,38.32,38.37,38.32,38.33,5500.0,33.8657,33.9099,33.8657,33.8745,5500.0
2005-06-10 11:15:00,38.35,38.35,38.3,38.31,1300.0,33.8922,33.8922,33.848,33.8569,1300.0
2005-06-10 11:20:00,38.26,38.31,38.26,38.31,10900.0,33.8127,33.8569,33.8127,33.8569,10900.0
2005-06-10 11:25:00,38.33,38.36,38.33,38.35,3900.0,33.8745,33.9011,33.8745,33.8922,3900.0
2005-06-10 11:30:00,38.35,38.37,38.3,38.31,5200.0,33.8922,33.9099,33.848,33.8569,5200.0
2005-06-10 11:35:00,38.3,38.3,38.18,38.21,16300.0,33.848,33.848,33.742,33.7685,16300.0
2005-06-10 11:40:00,38.22,38.25,38.22,38.22,3400.0,33.7773,33.8038,33.7773,33.7773,3400.0
2005-06-10 11:45:00,38.23,38.25,38.22,38.25,2900.0,33.7862,33.8038,33.7773,33.8038,2900.0
2005-06-10 11:50:00,38.25,38.3,38.25,38.29,7000.0,33.8038,33.848,33.8038,33.8392,7000.0
2005-06-10 11:55:00,38.29,38.29,38.14,38.15,5000.0,33.8392,33.8392,33.7066,33.7155,5000.0
2005-06-10 12:00:00,38.15,38.21,38.15,38.16,2200.0,33.7155,33.7685,33.7155,33.7243,2200.0
2005-06-10 12:05:00,38.14,38.16,38.06,38.06,11700.0,33.7066,33.7243,33.6359,33.6359,11700.0
2005-06-10 12:10:00,38.07,38.09,38.05,38.05,2700.0,33.6448,33.6624,33.6271,33.6271,2700.0
2005-06-10 12:15:00,38.09,38.09,38.0,38.0,5500.0,33.6624,33.6624,33.5829,33.5829,5500.0
2005-06-10 12:20:00,38.0,38.01,37.97,37.98,4500.0,33.5829,33.5917,33.5564,33.5652,4500.0
2005-06-10 12:25:00,37.97,37.98,37.92,37.98,6800.0,33.5564,33.5652,33.5122,33.5652,6800.0
2005-06-10 12:30:00,37.96,38.08,37.96,38.08,5600.0,33.5475,33.6536,33.5475,33.6536,5600.0
2005-06-10 12:35:00,38.05,38.08,38.03,38.04,2500.0,33.6271,33.6536,33.6094,33.6182,2500.0
2005-06-10 12:40:00,38.02,38.07,37.98,38.07,2400.0,33.6006,33.6448,33.5652,33.6448,2400.0
2005-06-10 12:45:00,38.08,38.1,38.07,38.09,1800.0,33.6536,33.6713,33.6448,33.6624,1800.0
2005-06-10 12:50:00,38.1,38.11,38.06,38.11,1800.0,33.6713,33.6801,33.6359,33.6801,1800.0
2005-06-10 12:55:00,38.15,38.15,38.12,38.14,900.0,33.7155,33.7155,33.6889,33.7066,900.0
2005-06-10 13:00:00,38.11,38.13,38.06,38.13,1700.0,33.6801,33.6978,33.6359,33.6978,1700.0
2005-06-10 13:05:00,38.11,38.12,38.11,38.11,1400.0,33.6801,33.6889,33.6801,33.6801,1400.0
2005-06-10 13:10:00,38.1,38.1,38.09,38.1,5100.0,33.6713,33.6713,33.6624,33.6713,5100.0
2005-06-10 13:15:00,38.1,38.1,38.07,38.07,2800.0,33.6713,33.6713,33.6448,33.6448,2800.0
2005-06-10 13:20:00,38.08,38.08,38.01,38.02,2300.0,33.6536,33.6536,33.5917,33.6006,2300.0
2005-06-10 13:25:00,38.02,38.02,38.01,38.01,1800.0,33.6006,33.6006,33.5917,33.5917,1800.0
2005-06-10 13:30:00,38.03,38.05,38.03,38.05,500.0,33.6094,33.6271,33.6094,33.6271,500.0
2005-06-10 13:35:00,38.05,38.14,38.05,38.14,5500.0,33.6271,33.7066,33.6271,33.7066,5500.0
2005-06-10 13:40:00,38.14,38.16,38.14,38.15,3100.0,33.7066,33.7243,33.7066,33.7155,3100.0
2005-06-10 13:45:00,38.15,38.16,38.14,38.14,3300.0,33.7155,33.7243,33.7066,33.7066,3300.0
2005-06-10 13:50:00,38.14,38.14,38.07,38.14,3200.0,33.7066,33.7066,33.6448,33.7066,3200.0
2005-06-10 13:55:00,38.13,38.14,38.09,38.09,2300.0,33.6978,33.7066,33.6624,33.6624,2300.0
2005-06-10 14:00:00,38.1,38.13,38.09,38.09,2400.0,33.6713,33.6978,33.6624,33.6624,2400.0
2005-06-10 14:05:00,38.1,38.1,38.06,38.07,4500.0,33.6713,33.6713,33.6359,33.6448,4500.0
2005-06-10 14:10:00,38.08,38.08,38.07,38.08,1600.0,33.6536,33.6536,33.6448,33.6536,1600.0
2005-06-10 14:15:00,38.07,38.07,38.06,38.06,300.0,33.6448,33.6448,33.6359,33.6359,300.0
2005-06-10 14:20:00,38.08,38.1,38.08,38.09,2600.0,33.6536,33.6713,33.6536,33.6624,2600.0
2005-06-10 14:25:00,38.12,38.13,38.06,38.07,3500.0,33.6889,33.6978,33.6359,33.6448,3500.0
2005-06-10 14:30:00,38.1,38.1,38.1,38.1,1100.0,33.6713,33.6713,33.6713,33.6713,1100.0
2005-06-10 14:35:00,38.1,38.12,38.09,38.1,2700.0,33.6713,33.6889,33.6624,33.6713,2700.0
2005-06-10 14:40:00,38.11,38.11,38.08,38.11,2500.0,33.6801,33.6801,33.6536,33.6801,2500.0
2005-06-10 14:45:00,38.11,38.12,38.07,38.09,3800.0,33.6801,33.6889,33.6448,33.6624,3800.0
2005-06-10 14:50:00,38.09,38.12,38.08,38.1,2500.0,33.6624,33.6889,33.6536,33.6713,2500.0
2005-06-10 14:55:00,38.08,38.09,38.05,38.07,6500.0,33.6536,33.6624,33.6271,33.6448,6500.0
2005-06-10 15:00:00,38.08,38.17,38.08,38.13,10500.0,33.6536,33.7331,33.6536,33.6978,10500.0
2005-06-10 15:05:00,38.12,38.13,38.1,38.1,1500.0,33.6889,33.6978,33.6713,33.6713,1500.0
2005-06-10 15:10:00,38.12,38.15,38.09,38.15,3900.0,33.6889,33.7155,33.6624,33.7155,3900.0
2005-06-10 15:15:00,38.13,38.13,38.09,38.11,3800.0,33.6978,33.6978,33.6624,33.6801,3800.0
2005-06-10 15:20:00,38.1,38.11,38.08,38.11,6900.0,33.6713,33.6801,33.6536,33.6801,6900.0
2005-06-10 15:25:00,38.11,38.15,38.09,38.09,2800.0,33.6801,33.7155,33.6624,33.6624,2800.0
2005-06-10 15:30:00,38.09,38.13,38.09,38.13,3500.0,33.6624,33.6978,33.6624,33.6978,3500.0
2005-06-10 15:35:00,38.13,38.18,38.12,38.16,21000.0,33.6978,33.742,33.6889,33.7243,21000.0
2005-06-10 15:40:00,38.18,38.18,38.12,38.13,6200.0,33.742,33.742,33.6889,33.6978,6200.0
2005-06-10 15:45:00,38.13,38.21,38.12,38.18,7800.0,33.6978,33.7685,33.6889,33.742,7800.0
2005-06-10 15:50:00,38.18,38.23,38.18,38.2,9600.0,33.742,33.7862,33.742,33.7597,9600.0
2005-06-10 15:55:00,38.2,38.22,38.18,38.18,13500.0,33.7597,33.7773,33.742,33.742,13500.0
2005-06-13 09:30:00,38.19,38.19,38.14,38.15,5500.0,33.7508,33.7508,33.7066,33.7155,5500.0
2005-06-13 09:35:00,38.15,38.29,38.15,38.15,15300.0,33.7155,33.8392,33.7155,33.7155,15300.0
2005-06-13 09:40:00,38.08,38.2,38.03,38.2,17700.0,33.6536,33.7597,33.6094,33.7597,17700.0
2005-06-13 09:45:00,38.2,38.2,38.08,38.08,3300.0,33.7597,33.7597,33.6536,33.6536,3300.0
2005-06-13 09:50:00,38.1,38.26,38.1,38.26,8700.0,33.6713,33.8127,33.6713,33.8127,8700.0
2005-06-13 09:55:00,38.26,38.27,38.24,38.24,1900.0,33.8127,33.8215,33.795,33.795,1900.0
2005-06-13 10:00:00,38.23,38.23,38.16,38.19,1400.0,33.7862,33.7862,33.7243,33.7508,1400.0
2005-06-13 10:05:00,38.19,38.2,38.05,38.18,9500.0,33.7508,33.7597,33.6271,33.742,9500.0
2005-06-13 10:10:00,38.18,38.18,38.06,38.06,2200.0,33.742,33.742,33.6359,33.6359,2200.0
2005-06-13 10:15:00,38.09,38.12,38.05,38.1,6300.0,33.6624,33.6889,33.6271,33.6713,6300.0
2005-06-13 10:20:00,38.1,38.14,38.1,38.13,2100.0,33.6713,33.7066,33.6713,33.6978,2100.0
2005-06-13 10:25:00,38.13,38.13,38.06,38.12,3100.0,33.6978,33.6978,33.6359,33.6889,3100.0
2005-06-13 10:30:00,38.09,38.15,38.09,38.13,5400.0,33.6624,33.7155,33.6624,33.6978,5400.0
2005-06-13 10:35:00,38.13,38.23,38.13,38.2,10000.0,33.6978,33.7862,33.6978,33.7597,10000.0
2005-06-13 10:40:00,38.2,38.24,38.17,38.22,6600.0,33.7597,33.795,33.7331,33.7773,6600.0
2005-06-13 10:45:00,38.22,38.24,38.21,38.23,3800.0,33.7773,33.795,33.7685,33.7862,3800.0
2005-06-13 10:50:00,38.23,38.24,38.16,38.18,7300.0,33.7862,33.795,33.7243,33.742,7300.0
2005-06-13 10:55:00,38.19,38.23,38.18,38.23,6000.0,33.7508,33.7862,33.742,33.7862,6000.0
2005-06-13 11:00:00,38.23,38.25,38.17,38.22,32200.0,33.7862,33.8038,33.7331,33.7773,32200.0
2005-06-13 11:05:00,38.22,38.33,38.17,38.25,14400.0,33.7773,33.8745,33.7331,33.8038,14400.0
2005-06-13 11:10:00,38.26,38.26,38.2,38.24,4000.0,33.8127,33.8127,33.7597,33.795,4000.0
2005-06-13 11:15:00,38.24,38.25,38.23,38.25,2600.0,33.795,33.8038,33.7862,33.8038,2600.0
2005-06-13 11:20:00,38.24,38.3,38.22,38.3,5100.0,33.795,33.848,33.7773,33.848,5100.0
2005-06-13 11:25:00,38.3,38.33,38.3,38.33,6100.0,33.848,33.8745,33.848,33.8745,6100.0
2005-06-13 11:30:00,38.35,38.39,38.29,38.32,3900.0,33.8922,33.9276,33.8392,33.8657,3900.0
2005-06-13 11:35:00,38.31,38.37,38.31,38.32,3700.0,33.8569,33.9099,33.8569,33.8657,3700.0
2005-06-13 11:40:00,38.31,38.35,38.31,38.35,3700.0,33.8569,33.8922,33.8569,33.8922,3700.0
2005-06-13 11:45:00,38.34,38.4,38.34,38.4,10800.0,33.8834,33.9364,33.8834,33.9364,10800.0
2005-06-13 11:50:00,38.4,38.47,38.4,38.47,3000.0,33.9364,33.9983,33.9364,33.9983,3000.0
2005-06-13 11:55:00,38.47,38.5,38.47,38.48,1700.0,33.9983,34.0248,33.9983,34.0071,1700.0
2005-06-13 12:00:00,38.46,38.46,38.45,38.45,2000.0,33.9894,33.9894,33.9806,33.9806,2000.0
2005-06-13 12:05:00,38.44,38.45,38.43,38.43,2600.0,33.9718,33.9806,33.9629,33.9629,2600.0
2005-06-13 12:10:00,38.44,38.45,38.41,38.44,2300.0,33.9718,33.9806,33.9452,33.9718,2300.0
2005-06-13 12:15:00,38.41,38.42,38.38,38.4,1200.0,33.9452,33.9541,33.9187,33.9364,1200.0
2005-06-13 12:20:00,38.41,38.46,38.4,38.46,3900.0,33.9452,33.9894,33.9364,33.9894,3900.0
2005-06-13 12:25:00,38.47,38.5,38.47,38.5,1200.0,33.9983,34.0248,33.9983,34.0248,1200.0
2005-06-13 12:30:00,38.5,38.51,38.49,38.49,2100.0,34.0248,34.0336,34.0159,34.0159,2100.0
2005-06-13 12:35:00,38.49,38.49,38.42,38.44,1800.0,34.0159,34.0159,33.9541,33.9718,1800.0
2005-06-13 12:40:00,38.43,38.43,38.38,38.41,3400.0,33.9629,33.9629,33.9187,33.9452,3400.0
2005-06-13 12:45:00,38.41,38.44,38.4,38.42,3400.0,33.9452,33.9718,33.9364,33.9541,3400.0
2005-06-13 12:50:00,38.42,38.5,38.42,38.5,4200.0,33.9541,34.0248,33.9541,34.0248,4200.0
2005-06-13 12:55:00,38.51,38.53,38.5,38.5,4300.0,34.0336,34.0513,34.0248,34.0248,4300.0
2005-06-13 13:00:00,38.49,38.5,38.49,38.49,1400.0,34.0159,34.0248,34.0159,34.0159,1400.0
2005-06-13 13:05:00,38.5,38.51,38.46,38.47,4900.0,34.0248,34.0336,33.9894,33.9983,4900.0
2005-06-13 13:10:00,38.47,38.47,38.46,38.46,2400.0,33.9983,33.9983,33.9894,33.9894,2400.0
2005-06-13 13:15:00,38.46,38.5,38.45,38.5,3600.0,33.9894,34.0248,33.9806,34.0248,3600.0
2005-06-13 13:20:00,38.5,38.53,38.5,38.52,1600.0,34.0248,34.0513,34.0248,34.0425,1600.0
2005-06-13 13:25:00,38.54,38.58,38.54,38.56,3300.0,34.0601,34.0955,34.0601,34.0778,3300.0
2005-06-13 13:30:00,38.57,38.57,38.53,38.53,4400.0,34.0866,34.0866,34.0513,34.0513,4400.0
2005-06-13 13:35:00,38.49,38.49,38.45,38.45,700.0,34.0159,34.0159,33.9806,33.9806,700.0
2005-06-13 13:40:00,38.45,38.45,38.44,38.44,400.0,33.9806,33.9806,33.9718,33.9718,400.0
2005-06-13 13:45:00,38.45,38.47,38.43,38.43,5200.0,33.9806,33.9983,33.9629,33.9629,5200.0
2005-06-13 13:50:00,38.43,38.44,38.4,38.4,7400.0,33.9629,33.9718,33.9364,33.9364,7400.0
2005-06-13 13:55:00,38.38,38.38,38.33,38.37,6400.0,33.9187,33.9187,33.8745,33.9099,6400.0
2005-06-13 14:00:00,38.39,38.4,38.37,38.4,5200.0,33.9276,33.9364,33.9099,33.9364,5200.0
2005-06-13 14:05:00,38.39,38.48,38.39,38.45,6800.0,33.9276,34.0071,33.9276,33.9806,6800.0
2005-06-13 14:10:00,38.46,38.47,38.36,38.39,5100.0,33.9894,33.9983,33.9011,33.9276,5100.0
2005-06-13 14:15:00,38.37,38.37,38.27,38.27,3500.0,33.9099,33.9099,33.8215,33.8215,3500.0
2005-06-13 14:20:00,38.3,38.35,38.25,38.35,6600.0,33.848,33.8922,33.8038,33.8922,6600.0
2005-06-13 14:25:00,38.35,38.35,38.29,38.29,4000.0,33.8922,33.8922,33.8392,33.8392,4000.0
2005-06-13 14:30:00,38.27,38.27,38.22,38.27,4900.0,33.8215,33.8215,33.7773,33.8215,4900.0
2005-06-13 14:35:00,38.27,38.37,38.26,38.32,7100.0,33.8215,33.9099,33.8127,33.8657,7100.0
2005-06-13 14:40:00,38.32,38.4,38.32,38.37,2500.0,33.8657,33.9364,33.8657,33.9099,2500.0
2005-06-13 14:45:00,38.35,38.37,38.34,38.34,8600.0,33.8922,33.9099,33.8834,33.8834,8600.0
2005-06-13 14:50:00,38.35,38.43,38.35,38.42,2900.0,33.8922,33.9629,33.8922,33.9541,2900.0
2005-06-13 14:55:00,38.42,38.47,38.41,38.45,3300.0,33.9541,33.9983,33.9452,33.9806,3300.0
2005-06-13 15:00:00,38.48,38.48,38.35,38.37,5200.0,34.0071,34.0071,33.8922,33.9099,5200.0
2005-06-13 15:05:00,38.34,38.45,38.27,38.45,10300.0,33.8834,33.9806,33.8215,33.9806,10300.0
2005-06-13 15:10:00,38.44,38.46,38.39,38.39,4500.0,33.9718,33.9894,33.9276,33.9276,4500.0
2005-06-13 15:15:00,38.4,38.41,38.25,38.31,8300.0,33.9364,33.9452,33.8038,33.8569,8300.0
2005-06-13 15:20:00,38.29,38.36,38.26,38.35,4100.0,33.8392,33.9011,33.8127,33.8922,4100.0
2005-06-13 15:25:00,38.35,38.41,38.35,38.41,7100.0,33.8922,33.9452,33.8922,33.9452,7100.0
2005-06-13 15:30:00,38.39,38.43,38.39,38.39,4600.0,33.9276,33.9629,33.9276,33.9276,4600.0
2005-06-13 15:35:00,38.39,38.45,38.36,38.44,4800.0,33.9276,33.9806,33.9011,33.9718,4800.0
2005-06-13 15:40:00,38.45,38.49,38.44,38.49,8500.0,33.9806,34.0159,33.9718,34.0159,8500.0
2005-06-13 15:45:00,38.49,38.49,38.47,38.48,7000.0,34.0159,34.0159,33.9983,34.0071,7000.0
2005-06-13 15:50:00,38.47,38.51,38.47,38.49,8000.0,33.9983,34.0336,33.9983,34.0159,8000.0
2005-06-13 15:55:00,38.5,38.57,38.5,38.56,11600.0,34.0248,34.0866,34.0248,34.0778,11600.0
2005-06-14 09:30:00,38.57,38.6,38.55,38.6,16500.0,34.0866,34.1132,34.069,34.1132,16500.0
2005-06-14 09:35:00,38.62,38.9,38.62,38.79,11000.0,34.1308,34.3783,34.1308,34.2811,11000.0
2005-06-14 09:40:00,38.81,38.93,38.8,38.89,23500.0,34.2987,34.4048,34.2899,34.3694,23500.0
2005-06-14 09:45:00,38.86,38.91,38.83,38.83,6400.0,34.3429,34.3871,34.3164,34.3164,6400.0
2005-06-14 09:50:00,38.82,38.85,38.78,38.8,33400.0,34.3076,34.3341,34.2722,34.2899,33400.0
2005-06-14 09:55:00,38.8,38.89,38.8,38.88,23100.0,34.2899,34.3694,34.2899,34.3606,23100.0
2005-06-14 10:00:00,38.88,39.0,38.86,38.98,27600.0,34.3606,34.4667,34.3429,34.449,27600.0
2005-06-14 10:05:00,38.95,38.96,38.88,38.93,11300.0,34.4225,34.4313,34.3606,34.4048,11300.0
2005-06-14 10:10:00,38.94,39.03,38.94,39.02,12700.0,34.4136,34.4932,34.4136,34.4843,12700.0
2005-06-14 10:15:00,39.03,39.03,38.95,38.96,3300.0,34.4932,34.4932,34.4225,34.4313,3300.0
2005-06-14 10:20:00,38.94,38.95,38.87,38.94,9300.0,34.4136,34.4225,34.3518,34.4136,9300.0
2005-06-14 10:25:00,38.94,38.98,38.9,38.96,3700.0,34.4136,34.449,34.3783,34.4313,3700.0
2005-06-14 10:30:00,38.96,39.0,38.95,38.96,5300.0,34.4313,34.4667,34.4225,34.4313,5300.0
2005-06-14 10:35:00,38.96,38.96,38.92,38.94,4100.0,34.4313,34.4313,34.396,34.4136,4100.0
2005-06-14 10:40:00,38.93,38.94,38.92,38.92,3900.0,34.4048,34.4136,34.396,34.396,3900.0
2005-06-14 10:45:00,38.92,38.95,38.87,38.95,25000.0,34.396,34.4225,34.3518,34.4225,25000.0
2005-06-14 10:50:00,38.95,38.98,38.9,38.9,7200.0,34.4225,34.449,34.3783,34.3783,7200.0
2005-06-14 10:55:00,38.91,38.97,38.88,38.96,14200.0,34.3871,34.4401,34.3606,34.4313,14200.0
2005-06-14 11:00:00,38.96,38.96,38.89,38.9,8200.0,34.4313,34.4313,34.3694,34.3783,8200.0
2005-06-14 11:05:00,38.91,38.93,38.91,38.92,3100.0,34.3871,34.4048,34.3871,34.396,3100.0
2005-06-14 11:10:00,38.92,38.93,38.92,38.92,6700.0,34.396,34.4048,34.396,34.396,6700.0
2005-06-14 11:15:00,38.92,38.99,38.92,38.97,9500.0,34.396,34.4578,34.396,34.4401,9500.0
2005-06-14 11:20:00,38.97,39.0,38.96,38.99,8500.0,34.4401,34.4667,34.4313,34.4578,8500.0
2005-06-14 11:25:00,39.0,39.0,38.96,38.98,10800.0,34.4667,34.4667,34.4313,34.449,10800.0
2005-06-14 11:30:00,38.98,39.02,38.97,39.02,24200.0,34.449,34.4843,34.4401,34.4843,24200.0
2005-06-14 11:35:00,39.0,39.21,39.0,39.19,16900.0,34.4667,34.6522,34.4667,34.6346,16900.0
2005-06-14 11:40:00,39.21,39.26,39.12,39.12,18000.0,34.6522,34.6964,34.5727,34.5727,18000.0
2005-06-14 11:45:00,39.15,39.16,39.14,39.16,8700.0,34.5992,34.6081,34.5904,34.6081,8700.0
2005-06-14 11:50:00,39.14,39.25,39.12,39.25,16300.0,34.5904,34.6876,34.5727,34.6876,16300.0
2005-06-14 11:55:00,39.25,39.41,39.25,39.41,18700.0,34.6876,34.829,34.6876,34.829,18700.0
2005-06-14 12:00:00,39.39,39.4,39.33,39.34,16000.0,34.8113,34.8202,34.7583,34.7671,16000.0
2005-06-14 12:05:00,39.34,39.38,39.27,39.28,12000.0,34.7671,34.8025,34.7053,34.7141,12000.0
2005-06-14 12:10:00,39.26,39.29,39.26,39.26,2200.0,34.6964,34.7229,34.6964,34.6964,2200.0
2005-06-14 12:15:00,39.29,39.29,39.26,39.26,7900.0,34.7229,34.7229,34.6964,34.6964,7900.0
2005-06-14 12:20:00,39.26,39.27,39.24,39.25,4100.0,34.6964,34.7053,34.6788,34.6876,4100.0
2005-06-14 12:25:00,39.26,39.32,39.24,39.31,16000.0,34.6964,34.7495,34.6788,34.7406,16000.0
2005-06-14 12:30:00,39.31,39.34,39.3,39.3,6100.0,34.7406,34.7671,34.7318,34.7318,6100.0
2005-06-14 12:35:00,39.3,39.3,39.28,39.29,1300.0,34.7318,34.7318,34.7141,34.7229,1300.0
2005-06-14 12:40:00,39.29,39.31,39.28,39.29,2200.0,34.7229,34.7406,34.7141,34.7229,2200.0
2005-06-14 12:45:00,39.29,39.35,39.27,39.35,10000.0,34.7229,34.776,34.7053,34.776,10000.0
2005-06-14 12:50:00,39.35,39.35,39.3,39.32,2900.0,34.776,34.776,34.7318,34.7495,2900.0
2005-06-14 12:55:00,39.32,39.32,39.3,39.31,2800.0,34.7495,34.7495,34.7318,34.7406,2800.0
2005-06-14 13:00:00,39.3,39.31,39.29,39.3,6900.0,34.7318,34.7406,34.7229,34.7318,6900.0
2005-06-14 13:05:00,39.29,39.32,39.29,39.31,7900.0,34.7229,34.7495,34.7229,34.7406,7900.0
2005-06-14 13:10:00,39.31,39.31,39.28,39.29,11500.0,34.7406,34.7406,34.7141,34.7229,11500.0
2005-06-14 13:15:00,39.29,39.29,39.27,39.28,2700.0,34.7229,34.7229,34.7053,34.7141,2700.0
2005-06-14 13:20:00,39.28,39.3,39.27,39.28,4900.0,34.7141,34.7318,34.7053,34.7141,4900.0
2005-06-14 13:25:00,39.28,39.28,39.25,39.26,6500.0,34.7141,34.7141,34.6876,34.6964,6500.0
2005-06-14 13:30:00,39.26,39.27,39.25,39.26,2900.0,34.6964,34.7053,34.6876,34.6964,2900.0
2005-06-14 13:35:00,39.26,39.26,39.24,39.24,3600.0,34.6964,34.6964,34.6788,34.6788,3600.0
2005-06-14 13:40:00,39.24,39.29,39.24,39.29,7400.0,34.6788,34.7229,34.6788,34.7229,7400.0
2005-06-14 13:45:00,39.29,39.32,39.29,39.31,4700.0,34.7229,34.7495,34.7229,34.7406,4700.0
2005-06-14 13:50:00,39.3,39.31,39.3,39.31,3500.0,34.7318,34.7406,34.7318,34.7406,3500.0
2005-06-14 13:55:00,39.3,39.31,39.3,39.31,1800.0,34.7318,34.7406,34.7318,34.7406,1800.0
2005-06-14 14:00:00,39.3,39.31,39.26,39.29,15400.0,34.7318,34.7406,34.6964,34.7229,15400.0
2005-06-14 14:05:00,39.29,39.3,39.28,39.29,4900.0,34.7229,34.7318,34.7141,34.7229,4900.0
2005-06-14 14:10:00,39.29,39.29,39.26,39.27,4400.0,34.7229,34.7229,34.6964,34.7053,4400.0
2005-06-14 14:15:00,39.26,39.27,39.26,39.27,2800.0,34.6964,34.7053,34.6964,34.7053,2800.0
2005-06-14 14:20:00,39.26,39.29,39.26,39.27,7000.0,34.6964,34.7229,34.6964,34.7053,7000.0
2005-06-14 14:25:00,39.27,39.27,39.24,39.25,9700.0,34.7053,34.7053,34.6788,34.6876,9700.0
2005-06-14 14:30:00,39.25,39.31,39.22,39.29,9900.0,34.6876,34.7406,34.6611,34.7229,9900.0
2005-06-14 14:35:00,39.3,39.31,39.25,39.25,6900.0,34.7318,34.7406,34.6876,34.6876,6900.0
2005-06-14 14:40:00,39.26,39.27,39.24,39.27,5800.0,34.6964,34.7053,34.6788,34.7053,5800.0
2005-06-14 14:45:00,39.27,39.29,39.26,39.27,5600.0,34.7053,34.7229,34.6964,34.7053,5600.0
2005-06-14 14:50:00,39.27,39.32,39.27,39.3,11100.0,34.7053,34.7495,34.7053,34.7318,11100.0
2005-06-14 14:55:00,39.3,39.35,39.3,39.35,13100.0,34.7318,34.776,34.7318,34.776,13100.0
2005-06-14 15:00:00,39.35,39.36,39.34,39.36,41500.0,34.776,34.7848,34.7671,34.7848,41500.0
2005-06-14 15:05:00,39.36,39.42,39.36,39.39,6200.0,34.7848,34.8378,34.7848,34.8113,6200.0
2005-06-14 15:10:00,39.39,39.4,39.36,39.36,10200.0,34.8113,34.8202,34.7848,34.7848,10200.0
2005-06-14 15:15:00,39.38,39.38,39.36,39.36,1900.0,34.8025,34.8025,34.7848,34.7848,1900.0
2005-06-14 15:20:00,39.37,39.38,39.36,39.38,8300.0,34.7937,34.8025,34.7848,34.8025,8300.0
2005-06-14 15:25:00,39.38,39.39,39.36,39.38,5800.0,34.8025,34.8113,34.7848,34.8025,5800.0
2005-06-14 15:30:00,39.38,39.39,39.36,39.36,10400.0,34.8025,34.8113,34.7848,34.7848,10400.0
2005-06-14 15:35:00,39.36,39.4,39.36,39.39,9400.0,34.7848,34.8202,34.7848,34.8113,9400.0
2005-06-14 15:40:00,39.4,39.4,39.39,39.39,14100.0,34.8202,34.8202,34.8113,34.8113,14100.0
2005-06-14 15:45:00,39.4,39.49,39.39,39.49,13400.0,34.8202,34.8997,34.8113,34.8997,13400.0
2005-06-14 15:50:00,39.49,39.49,39.43,39.45,21600.0,34.8997,34.8997,34.8467,34.8644,21600.0
2005-06-14 15:55:00,39.46,39.46,39.41,39.45,10700.0,34.8732,34.8732,34.829,34.8644,10700.0
2005-06-15 09:35:00,39.87,39.87,39.53,39.53,36100.0,35.2355,35.2355,34.9351,34.9351,36100.0
2005-06-15 09:40:00,39.53,39.53,39.36,39.41,8400.0,34.9351,34.9351,34.7848,34.829,8400.0
2005-06-15 09:45:00,39.39,39.52,39.39,39.39,7500.0,34.8113,34.9262,34.8113,34.8113,7500.0
2005-06-15 09:50:00,39.39,39.39,39.31,39.32,4300.0,34.8113,34.8113,34.7406,34.7495,4300.0
2005-06-15 09:55:00,39.3,39.32,39.06,39.15,15600.0,34.7318,34.7495,34.5197,34.5992,15600.0
2005-06-15 10:00:00,39.13,39.22,39.13,39.21,27700.0,34.5815,34.6611,34.5815,34.6522,27700.0
2005-06-15 10:05:00,39.2,39.2,39.15,39.16,6500.0,34.6434,34.6434,34.5992,34.6081,6500.0
2005-06-15 10:10:00,39.16,39.22,39.09,39.09,8800.0,34.6081,34.6611,34.5462,34.5462,8800.0
2005-06-15 10:15:00,39.09,39.09,38.99,39.09,7400.0,34.5462,34.5462,34.4578,34.5462,7400.0
2005-06-15 10:20:00,39.12,39.16,39.07,39.11,19400.0,34.5727,34.6081,34.5285,34.5639,19400.0
2005-06-15 10:25:00,39.09,39.09,38.92,38.94,9200.0,34.5462,34.5462,34.396,34.4136,9200.0
2005-06-15 10:30:00,38.92,38.92,38.8,38.9,20300.0,34.396,34.396,34.2899,34.3783,20300.0
2005-06-15 10:35:00,38.86,38.9,38.82,38.82,9500.0,34.3429,34.3783,34.3076,34.3076,9500.0
2005-06-15 10:40:00,38.81,38.89,38.79,38.8,11300.0,34.2987,34.3694,34.2811,34.2899,11300.0
2005-06-15 10:45:00,38.82,38.83,38.71,38.75,13400.0,34.3076,34.3164,34.2104,34.2457,13400.0
2005-06-15 10:50:00,38.75,38.76,38.62,38.65,13300.0,34.2457,34.2546,34.1308,34.1573,13300.0
2005-06-15 10:55:00,38.66,38.66,38.64,38.66,2700.0,34.1662,34.1662,34.1485,34.1662,2700.0
2005-06-15 11:00:00,38.65,38.71,38.6,38.7,10100.0,34.1573,34.2104,34.1132,34.2015,10100.0
2005-06-15 11:05:00,38.71,38.8,38.71,38.79,7800.0,34.2104,34.2899,34.2104,34.2811,7800.0
2005-06-15 11:10:00,38.76,38.76,38.64,38.64,3800.0,34.2546,34.2546,34.1485,34.1485,3800.0
2005-06-15 11:15:00,38.64,38.67,38.63,38.67,5200.0,34.1485,34.175,34.1397,34.175,5200.0
2005-06-15 11:20:00,38.68,38.74,38.68,38.73,4100.0,34.1839,34.2369,34.1839,34.228,4100.0
2005-06-15 11:25:00,38.73,38.77,38.72,38.77,4000.0,34.228,34.2634,34.2192,34.2634,4000.0
2005-06-15 11:30:00,38.78,38.83,38.76,38.81,7000.0,34.2722,34.3164,34.2546,34.2987,7000.0
2005-06-15 11:35:00,38.8,38.85,38.8,38.84,3300.0,34.2899,34.3341,34.2899,34.3253,3300.0
2005-06-15 11:40:00,38.84,38.88,38.82,38.86,6300.0,34.3253,34.3606,34.3076,34.3429,6300.0
2005-06-15 11:45:00,38.86,38.86,38.8,38.82,4200.0,34.3429,34.3429,34.2899,34.3076,4200.0
2005-06-15 11:50:00,38.82,38.86,38.76,38.76,4100.0,34.3076,34.3429,34.2546,34.2546,4100.0
2005-06-15 11:55:00,38.75,38.75,38.68,38.69,3300.0,34.2457,34.2457,34.1839,34.1927,3300.0
2005-06-15 12:00:00,38.68,38.68,38.6,38.61,10100.0,34.1839,34.1839,34.1132,34.122,10100.0
2005-06-15 12:05:00,38.6,38.71,38.58,38.71,21600.0,34.1132,34.2104,34.0955,34.2104,21600.0
2005-06-15 12:10:00,38.7,38.73,38.7,38.73,4500.0,34.2015,34.228,34.2015,34.228,4500.0
2005-06-15 12:15:00,38.73,38.74,38.68,38.69,9300.0,34.228,34.2369,34.1839,34.1927,9300.0
2005-06-15 12:20:00,38.69,38.7,38.67,38.68,3000.0,34.1927,34.2015,34.175,34.1839,3000.0
2005-06-15 12:25:00,38.7,38.72,38.68,38.7,2000.0,34.2015,34.2192,34.1839,34.2015,2000.0
2005-06-15 12:30:00,38.69,38.84,38.69,38.84,5000.0,34.1927,34.3253,34.1927,34.3253,5000.0
2005-06-15 12:35:00,38.85,38.86,38.81,38.85,4900.0,34.3341,34.3429,34.2987,34.3341,4900.0
2005-06-15 12:40:00,38.83,38.83,38.81,38.81,800.0,34.3164,34.3164,34.2987,34.2987,800.0
2005-06-15 12:45:00,38.79,38.84,38.79,38.84,7200.0,34.2811,34.3253,34.2811,34.3253,7200.0
2005-06-15 12:50:00,38.84,38.84,38.8,38.8,5300.0,34.3253,34.3253,34.2899,34.2899,5300.0
2005-06-15 12:55:00,38.8,38.8,38.78,38.78,1100.0,34.2899,34.2899,34.2722,34.2722,1100.0
2005-06-15 13:00:00,38.78,38.79,38.77,38.77,5700.0,34.2722,34.2811,34.2634,34.2634,5700.0
2005-06-15 13:05:00,38.78,38.93,38.78,38.93,6800.0,34.2722,34.4048,34.2722,34.4048,6800.0
2005-06-15 13:10:00,38.93,38.93,38.86,38.87,9600.0,34.4048,34.4048,34.3429,34.3518,9600.0
2005-06-15 13:15:00,38.85,38.85,38.82,38.83,5500.0,34.3341,34.3341,34.3076,34.3164,5500.0
2005-06-15 13:20:00,38.84,38.84,38.7,38.7,5200.0,34.3253,34.3253,34.2015,34.2015,5200.0
2005-06-15 13:25:00,38.7,38.7,38.66,38.69,6700.0,34.2015,34.2015,34.1662,34.1927,6700.0
2005-06-15 13:30:00,38.7,38.74,38.69,38.71,4500.0,34.2015,34.2369,34.1927,34.2104,4500.0
2005-06-15 13:35:00,38.71,38.8,38.71,38.78,5400.0,34.2104,34.2899,34.2104,34.2722,5400.0
2005-06-15 13:40:00,38.78,38.78,38.72,38.77,4000.0,34.2722,34.2722,34.2192,34.2634,4000.0
2005-06-15 13:45:00,38.76,38.88,38.76,38.88,7700.0,34.2546,34.3606,34.2546,34.3606,7700.0
2005-06-15 13:50:00,38.88,38.88,38.85,38.87,5300.0,34.3606,34.3606,34.3341,34.3518,5300.0
2005-06-15 13:55:00,38.88,38.92,38.88,38.88,8300.0,34.3606,34.396,34.3606,34.3606,8300.0
2005-06-15 14:00:00,38.88,38.91,38.84,38.87,8500.0,34.3606,34.3871,34.3253,34.3518,8500.0
2005-06-15 14:05:00,38.86,38.86,38.84,38.84,2900.0,34.3429,34.3429,34.3253,34.3253,2900.0
2005-06-15 14:10:00,38.85,38.94,38.85,38.94,7400.0,34.3341,34.4136,34.3341,34.4136,7400.0
2005-06-15 14:15:00,38.94,38.99,38.94,38.98,13900.0,34.4136,34.4578,34.4136,34.449,13900.0
2005-06-15 14:20:00,38.98,38.99,38.92,38.93,15700.0,34.449,34.4578,34.396,34.4048,15700.0
2005-06-15 14:25:00,38.92,38.97,38.91,38.97,4600.0,34.396,34.4401,34.3871,34.4401,4600.0
2005-06-15 14:30:00,38.97,38.98,38.93,38.93,4700.0,34.4401,34.449,34.4048,34.4048,4700.0
2005-06-15 14:35:00,38.94,38.94,38.9,38.9,14800.0,34.4136,34.4136,34.3783,34.3783,14800.0
2005-06-15 14:40:00,38.91,38.93,38.89,38.9,15100.0,34.3871,34.4048,34.3694,34.3783,15100.0
2005-06-15 14:45:00,38.92,39.03,38.92,39.01,7400.0,34.396,34.4932,34.396,34.4755,7400.0
2005-06-15 14:50:00,39.01,39.02,38.89,38.9,7600.0,34.4755,34.4843,34.3694,34.3783,7600.0
2005-06-15 14:55:00,38.9,38.9,38.85,38.86,5800.0,34.3783,34.3783,34.3341,34.3429,5800.0
2005-06-15 15:00:00,38.85,38.89,38.85,38.86,7400.0,34.3341,34.3694,34.3341,34.3429,7400.0
2005-06-15 15:05:00,38.86,38.89,38.84,38.86,8700.0,34.3429,34.3694,34.3253,34.3429,8700.0
2005-06-15 15:10:00,38.86,38.91,38.86,38.91,4300.0,34.3429,34.3871,34.3429,34.3871,4300.0
2005-06-15 15:15:00,38.91,38.93,38.89,38.93,3600.0,34.3871,34.4048,34.3694,34.4048,3600.0
2005-06-15 15:20:00,38.93,38.93,38.83,38.86,9800.0,34.4048,34.4048,34.3164,34.3429,9800.0
2005-06-15 15:25:00,38.86,38.93,38.85,38.92,19800.0,34.3429,34.4048,34.3341,34.396,19800.0
2005-06-15 15:30:00,38.92,38.93,38.92,38.93,6500.0,34.396,34.4048,34.396,34.4048,6500.0
2005-06-15 15:35:00,38.93,38.93,38.85,38.86,7000.0,34.4048,34.4048,34.3341,34.3429,7000.0
2005-06-15 15:40:00,38.86,38.9,38.86,38.88,14800.0,34.3429,34.3783,34.3429,34.3606,14800.0
2005-06-15 15:45:00,38.87,38.88,38.83,38.84,18700.0,34.3518,34.3606,34.3164,34.3253,18700.0
2005-06-15 15:50:00,38.84,38.93,38.84,38.92,18400.0,34.3253,34.4048,34.3253,34.396,18400.0
2005-06-15 15:55:00,38.93,38.93,38.9,38.9,21800.0,34.4048,34.4048,34.3783,34.3783,21800.0
2005-06-16 09:30:00,38.95,38.95,38.64,38.66,16600.0,34.4225,34.4225,34.1485,34.1662,16600.0
2005-06-16 09:35:00,38.66,39.09,38.66,38.95,25100.0,34.1662,34.5462,34.1662,34.4225,25100.0
2005-06-16 09:40:00,38.95,38.95,38.82,38.86,9700.0,34.4225,34.4225,34.3076,34.3429,9700.0
2005-06-16 09:45:00,38.92,39.0,38.89,38.89,7600.0,34.396,34.4667,34.3694,34.3694,7600.0
2005-06-16 09:50:00,38.85,38.86,38.7,38.7,12200.0,34.3341,34.3429,34.2015,34.2015,12200.0
2005-06-16 09:55:00,38.66,38.7,38.63,38.66,6700.0,34.1662,34.2015,34.1397,34.1662,6700.0
2005-06-16 10:00:00,38.66,38.93,38.66,38.91,10400.0,34.1662,34.4048,34.1662,34.3871,10400.0
2005-06-16 10:05:00,38.9,38.91,38.81,38.82,6700.0,34.3783,34.3871,34.2987,34.3076,6700.0
2005-06-16 10:10:00,38.82,38.86,38.69,38.72,4800.0,34.3076,34.3429,34.1927,34.2192,4800.0
2005-06-16 10:15:00,38.71,38.73,38.68,38.68,7200.0,34.2104,34.228,34.1839,34.1839,7200.0
2005-06-16 10:20:00,38.68,38.71,38.66,38.67,11300.0,34.1839,34.2104,34.1662,34.175,11300.0
2005-06-16 10:25:00,38.68,38.68,38.53,38.53,6300.0,34.1839,34.1839,34.0513,34.0513,6300.0
2005-06-16 10:30:00,38.53,38.59,38.52,38.59,5600.0,34.0513,34.1043,34.0425,34.1043,5600.0
2005-06-16 10:35:00,38.62,38.71,38.62,38.69,5300.0,34.1308,34.2104,34.1308,34.1927,5300.0
2005-06-16 10:40:00,38.69,38.8,38.66,38.66,20300.0,34.1927,34.2899,34.1662,34.1662,20300.0
2005-06-16 10:45:00,38.66,38.67,38.6,38.6,6100.0,34.1662,34.175,34.1132,34.1132,6100.0
2005-06-16 10:50:00,38.6,38.61,38.56,38.61,6800.0,34.1132,34.122,34.0778,34.122,6800.0
2005-06-16 10:55:00,38.64,38.67,38.63,38.63,5300.0,34.1485,34.175,34.1397,34.1397,5300.0
2005-06-16 11:00:00,38.62,38.64,38.59,38.6,3800.0,34.1308,34.1485,34.1043,34.1132,3800.0
2005-06-16 11:05:00,38.59,38.59,38.55,38.56,35200.0,34.1043,34.1043,34.069,34.0778,35200.0
2005-06-16 11:10:00,38.56,38.58,38.53,38.53,3800.0,34.0778,34.0955,34.0513,34.0513,3800.0
2005-06-16 11:15:00,38.52,38.52,38.43,38.51,13400.0,34.0425,34.0425,33.9629,34.0336,13400.0
2005-06-16 11:20:00,38.5,38.5,38.44,38.45,4100.0,34.0248,34.0248,33.9718,33.9806,4100.0
2005-06-16 11:25:00,38.45,38.45,38.38,38.38,5800.0,33.9806,33.9806,33.9187,33.9187,5800.0
2005-06-16 11:30:00,38.38,38.43,38.38,38.43,4400.0,33.9187,33.9629,33.9187,33.9629,4400.0
2005-06-16 11:35:00,38.44,38.45,38.44,38.44,7600.0,33.9718,33.9806,33.9718,33.9718,7600.0
2005-06-16 11:40:00,38.45,38.45,38.41,38.42,9300.0,33.9806,33.9806,33.9452,33.9541,9300.0
2005-06-16 11:45:00,38.43,38.45,38.4,38.41,16100.0,33.9629,33.9806,33.9364,33.9452,16100.0
2005-06-16 11:50:00,38.41,38.5,38.4,38.49,13600.0,33.9452,34.0248,33.9364,34.0159,13600.0
2005-06-16 11:55:00,38.49,38.52,38.49,38.49,3500.0,34.0159,34.0425,34.0159,34.0159,3500.0
2005-06-16 12:00:00,38.48,38.49,38.41,38.43,8900.0,34.0071,34.0159,33.9452,33.9629,8900.0
2005-06-16 12:05:00,38.44,38.44,38.42,38.42,1600.0,33.9718,33.9718,33.9541,33.9541,1600.0
2005-06-16 12:10:00,38.42,38.42,38.35,38.39,10000.0,33.9541,33.9541,33.8922,33.9276,10000.0
2005-06-16 12:15:00,38.4,38.43,38.39,38.43,3100.0,33.9364,33.9629,33.9276,33.9629,3100.0
2005-06-16 12:20:00,38.43,38.43,38.41,38.41,1900.0,33.9629,33.9629,33.9452,33.9452,1900.0
2005-06-16 12:25:00,38.4,38.4,38.39,38.39,1900.0,33.9364,33.9364,33.9276,33.9276,1900.0
2005-06-16 12:30:00,38.39,38.4,38.36,38.36,4000.0,33.9276,33.9364,33.9011,33.9011,4000.0
2005-06-16 12:35:00,38.37,38.42,38.37,38.38,4500.0,33.9099,33.9541,33.9099,33.9187,4500.0
2005-06-16 12:40:00,38.38,38.4,38.38,38.39,5900.0,33.9187,33.9364,33.9187,33.9276,5900.0
2005-06-16 12:45:00,38.39,38.4,38.38,38.4,4600.0,33.9276,33.9364,33.9187,33.9364,4600.0
2005-06-16 12:50:00,38.4,38.4,38.37,38.37,2700.0,33.9364,33.9364,33.9099,33.9099,2700.0
2005-06-16 12:55:00,38.36,38.36,38.26,38.29,6900.0,33.9011,33.9011,33.8127,33.8392,6900.0
2005-06-16 13:00:00,38.31,38.5,38.28,38.34,10700.0,33.8569,34.0248,33.8304,33.8834,10700.0
2005-06-16 13:05:00,38.31,38.31,38.18,38.23,12300.0,33.8569,33.8569,33.742,33.7862,12300.0
2005-06-16 13:10:00,38.24,38.28,38.22,38.28,6100.0,33.795,33.8304,33.7773,33.8304,6100.0
2005-06-16 13:15:00,38.28,38.35,38.28,38.31,3900.0,33.8304,33.8922,33.8304,33.8569,3900.0
2005-06-16 13:20:00,38.31,38.31,38.22,38.23,4600.0,33.8569,33.8569,33.7773,33.7862,4600.0
2005-06-16 13:25:00,38.23,38.23,38.19,38.23,7100.0,33.7862,33.7862,33.7508,33.7862,7100.0
2005-06-16 13:30:00,38.23,38.3,38.23,38.28,7000.0,33.7862,33.848,33.7862,33.8304,7000.0
2005-06-16 13:35:00,38.3,38.34,38.28,38.31,6600.0,33.848,33.8834,33.8304,33.8569,6600.0
2005-06-16 13:40:00,38.3,38.3,38.25,38.27,4700.0,33.848,33.848,33.8038,33.8215,4700.0
2005-06-16 13:45:00,38.29,38.3,38.28,38.29,3300.0,33.8392,33.848,33.8304,33.8392,3300.0
2005-06-16 13:50:00,38.29,38.29,38.23,38.23,1600.0,33.8392,33.8392,33.7862,33.7862,1600.0
2005-06-16 13:55:00,38.22,38.28,38.22,38.28,6700.0,33.7773,33.8304,33.7773,33.8304,6700.0
2005-06-16 14:00:00,38.29,38.3,38.27,38.28,5600.0,33.8392,33.848,33.8215,33.8304,5600.0
2005-06-16 14:05:00,38.29,38.33,38.27,38.32,18100.0,33.8392,33.8745,33.8215,33.8657,18100.0
2005-06-16 14:10:00,38.32,38.35,38.32,38.35,5700.0,33.8657,33.8922,33.8657,33.8922,5700.0
2005-06-16 14:15:00,38.35,38.37,38.34,38.35,9800.0,33.8922,33.9099,33.8834,33.8922,9800.0
2005-06-16 14:20:00,38.34,38.37,38.34,38.36,5000.0,33.8834,33.9099,33.8834,33.9011,5000.0
2005-06-16 14:25:00,38.36,38.37,38.34,38.34,5500.0,33.9011,33.9099,33.8834,33.8834,5500.0
2005-06-16 14:30:00,38.34,38.4,38.33,38.38,12200.0,33.8834,33.9364,33.8745,33.9187,12200.0
2005-06-16 14:35:00,38.38,38.4,38.3,38.34,31000.0,33.9187,33.9364,33.848,33.8834,31000.0
2005-06-16 14:40:00,38.37,38.44,38.35,38.44,4800.0,33.9099,33.9718,33.8922,33.9718,4800.0
2005-06-16 14:45:00,38.44,38.5,38.44,38.49,6800.0,33.9718,34.0248,33.9718,34.0159,6800.0
2005-06-16 14:50:00,38.49,38.51,38.49,38.51,5000.0,34.0159,34.0336,34.0159,34.0336,5000.0
2005-06-16 14:55:00,38.51,38.57,38.51,38.56,5200.0,34.0336,34.0866,34.0336,34.0778,5200.0
2005-06-16 15:00:00,38.57,38.59,38.54,38.57,8600.0,34.0866,34.1043,34.0601,34.0866,8600.0
2005-06-16 15:05:00,38.56,38.56,38.54,38.55,3200.0,34.0778,34.0778,34.0601,34.069,3200.0
2005-06-16 15:10:00,38.55,38.58,38.54,38.58,6300.0,34.069,34.0955,34.0601,34.0955,6300.0
2005-06-16 15:15:00,38.58,38.58,38.54,38.54,7900.0,34.0955,34.0955,34.0601,34.0601,7900.0
2005-06-16 15:20:00,38.53,38.55,38.53,38.54,6100.0,34.0513,34.069,34.0513,34.0601,6100.0
2005-06-16 15:25:00,38.54,38.59,38.53,38.53,23900.0,34.0601,34.1043,34.0513,34.0513,23900.0
2005-06-16 15:30:00,38.54,38.62,38.54,38.6,14700.0,34.0601,34.1308,34.0601,34.1132,14700.0
2005-06-16 15:35:00,38.61,38.65,38.57,38.65,9000.0,34.122,34.1573,34.0866,34.1573,9000.0
2005-06-16 15:40:00,38.65,38.66,38.58,38.61,12600.0,34.1573,34.1662,34.0955,34.122,12600.0
2005-06-16 15:45:00,38.61,38.63,38.6,38.63,8100.0,34.122,34.1397,34.1132,34.1397,8100.0
2005-06-16 15:50:00,38.63,38.72,38.63,38.72,27700.0,34.1397,34.2192,34.1397,34.2192,27700.0
2005-06-16 15:55:00,38.72,38.75,38.71,38.74,29400.0,34.2192,34.2457,34.2104,34.2369,29400.0
2005-06-17 09:30:00,39.2,39.2,38.98,39.1,240400.0,34.6434,34.6434,34.449,34.555,240400.0
2005-06-17 09:35:00,39.1,39.11,38.92,38.95,10900.0,34.555,34.5639,34.396,34.4225,10900.0
2005-06-17 09:40:00,38.95,39.03,38.95,39.0,21700.0,34.4225,34.4932,34.4225,34.4667,21700.0
2005-06-17 09:45:00,38.99,39.22,38.99,39.21,61600.0,34.4578,34.6611,34.4578,34.6522,61600.0
2005-06-17 09:50:00,39.21,39.25,39.05,39.13,27000.0,34.6522,34.6876,34.5108,34.5815,27000.0
2005-06-17 09:55:00,39.15,39.27,39.15,39.18,16200.0,34.5992,34.7053,34.5992,34.6257,16200.0
2005-06-17 10:00:00,39.26,39.29,39.19,39.22,16000.0,34.6964,34.7229,34.6346,34.6611,16000.0
2005-06-17 10:05:00,39.21,39.32,39.2,39.32,16700.0,34.6522,34.7495,34.6434,34.7495,16700.0
2005-06-17 10:10:00,39.32,39.38,39.23,39.35,11300.0,34.7495,34.8025,34.6699,34.776,11300.0
2005-06-17 10:15:00,39.34,39.34,39.27,39.32,14800.0,34.7671,34.7671,34.7053,34.7495,14800.0
2005-06-17 10:20:00,39.34,39.4,39.34,39.37,24900.0,34.7671,34.8202,34.7671,34.7937,24900.0
2005-06-17 10:25:00,39.4,39.47,39.36,39.36,10200.0,34.8202,34.882,34.7848,34.7848,10200.0
2005-06-17 10:30:00,39.35,39.4,39.35,39.4,4500.0,34.776,34.8202,34.776,34.8202,4500.0
2005-06-17 10:35:00,39.41,39.54,39.41,39.49,25700.0,34.829,34.9439,34.829,34.8997,25700.0
2005-06-17 10:40:00,39.5,39.5,39.48,39.5,13600.0,34.9085,34.9085,34.8909,34.9085,13600.0
2005-06-17 10:45:00,39.49,39.57,39.45,39.45,11500.0,34.8997,34.9704,34.8644,34.8644,11500.0
2005-06-17 10:50:00,39.46,39.5,39.45,39.45,5300.0,34.8732,34.9085,34.8644,34.8644,5300.0
2005-06-17 10:55:00,39.47,39.47,39.42,39.44,2600.0,34.882,34.882,34.8378,34.8555,2600.0
2005-06-17 11:00:00,39.43,39.45,39.38,39.38,6900.0,34.8467,34.8644,34.8025,34.8025,6900.0
2005-06-17 11:05:00,39.37,39.44,39.37,39.44,3400.0,34.7937,34.8555,34.7937,34.8555,3400.0
2005-06-17 11:10:00,39.43,39.46,39.41,39.41,5200.0,34.8467,34.8732,34.829,34.829,5200.0
2005-06-17 11:15:00,39.39,39.41,39.35,39.35,5500.0,34.8113,34.829,34.776,34.776,5500.0
2005-06-17 11:20:00,39.35,39.36,39.33,39.35,8700.0,34.776,34.7848,34.7583,34.776,8700.0
2005-06-17 11:25:00,39.35,39.4,39.35,39.37,6100.0,34.776,34.8202,34.776,34.7937,6100.0
2005-06-17 11:30:00,39.38,39.38,39.34,39.35,5800.0,34.8025,34.8025,34.7671,34.776,5800.0
2005-06-17 11:35:00,39.35,39.43,39.35,39.35,4500.0,34.776,34.8467,34.776,34.776,4500.0
2005-06-17 11:40:00,39.34,39.4,39.34,39.4,6000.0,34.7671,34.8202,34.7671,34.8202,6000.0
2005-06-17 11:45:00,39.41,39.45,39.37,39.37,8200.0,34.829,34.8644,34.7937,34.7937,8200.0
2005-06-17 11:50:00,39.37,39.37,39.32,39.35,3600.0,34.7937,34.7937,34.7495,34.776,3600.0
2005-06-17 11:55:00,39.36,39.43,39.31,39.4,2800.0,34.7848,34.8467,34.7406,34.8202,2800.0
2005-06-17 12:00:00,39.39,39.41,39.37,39.37,5900.0,34.8113,34.829,34.7937,34.7937,5900.0
2005-06-17 12:05:00,39.37,39.37,39.31,39.31,4100.0,34.7937,34.7937,34.7406,34.7406,4100.0
2005-06-17 12:10:00,39.31,39.31,39.3,39.31,2100.0,34.7406,34.7406,34.7318,34.7406,2100.0
2005-06-17 12:15:00,39.31,39.32,39.29,39.29,2100.0,34.7406,34.7495,34.7229,34.7229,2100.0
2005-06-17 12:20:00,39.29,39.29,39.27,39.27,4800.0,34.7229,34.7229,34.7053,34.7053,4800.0
2005-06-17 12:25:00,39.26,39.26,39.23,39.23,3500.0,34.6964,34.6964,34.6699,34.6699,3500.0
2005-06-17 12:30:00,39.23,39.28,39.23,39.24,7400.0,34.6699,34.7141,34.6699,34.6788,7400.0
2005-06-17 12:35:00,39.25,39.25,39.21,39.25,2500.0,34.6876,34.6876,34.6522,34.6876,2500.0
2005-06-17 12:40:00,39.24,39.27,39.24,39.25,1600.0,34.6788,34.7053,34.6788,34.6876,1600.0
2005-06-17 12:45:00,39.26,39.27,39.24,39.25,4300.0,34.6964,34.7053,34.6788,34.6876,4300.0
2005-06-17 12:50:00,39.25,39.27,39.25,39.27,6900.0,34.6876,34.7053,34.6876,34.7053,6900.0
2005-06-17 12:55:00,39.27,39.34,39.27,39.33,32800.0,34.7053,34.7671,34.7053,34.7583,32800.0
2005-06-17 13:00:00,39.32,39.33,39.31,39.31,4700.0,34.7495,34.7583,34.7406,34.7406,4700.0
2005-06-17 13:05:00,39.31,39.31,39.29,39.3,3700.0,34.7406,34.7406,34.7229,34.7318,3700.0
2005-06-17 13:10:00,39.29,39.41,39.29,39.39,6000.0,34.7229,34.829,34.7229,34.8113,6000.0
2005-06-17 13:15:00,39.38,39.39,39.35,39.36,4200.0,34.8025,34.8113,34.776,34.7848,4200.0
2005-06-17 13:20:00,39.36,39.36,39.35,39.35,700.0,34.7848,34.7848,34.776,34.776,700.0
2005-06-17 13:25:00,39.35,39.43,39.35,39.43,8100.0,34.776,34.8467,34.776,34.8467,8100.0
2005-06-17 13:30:00,39.43,39.49,39.43,39.48,10700.0,34.8467,34.8997,34.8467,34.8909,10700.0
2005-06-17 13:35:00,39.48,39.56,39.48,39.51,14700.0,34.8909,34.9616,34.8909,34.9174,14700.0
2005-06-17 13:40:00,39.51,39.58,39.51,39.58,6400.0,34.9174,34.9792,34.9174,34.9792,6400.0
2005-06-17 13:45:00,39.58,39.64,39.58,39.62,18200.0,34.9792,35.0323,34.9792,35.0146,18200.0
2005-06-17 13:50:00,39.62,39.66,39.62,39.66,7300.0,35.0146,35.0499,35.0146,35.0499,7300.0
2005-06-17 13:55:00,39.65,39.68,39.63,39.67,39000.0,35.0411,35.0676,35.0234,35.0588,39000.0
2005-06-17 14:00:00,39.6,39.7,39.6,39.68,79300.0,34.9969,35.0853,34.9969,35.0676,79300.0
2005-06-17 14:05:00,39.69,39.71,39.67,39.71,20100.0,35.0765,35.0941,35.0588,35.0941,20100.0
2005-06-17 14:10:00,39.7,39.7,39.67,39.67,8700.0,35.0853,35.0853,35.0588,35.0588,8700.0
2005-06-17 14:15:00,39.66,39.67,39.63,39.63,6000.0,35.0499,35.0588,35.0234,35.0234,6000.0
2005-06-17 14:20:00,39.64,39.64,39.63,39.63,3900.0,35.0323,35.0323,35.0234,35.0234,3900.0
2005-06-17 14:25:00,39.63,39.66,39.59,39.61,10400.0,35.0234,35.0499,34.9881,35.0058,10400.0
2005-06-17 14:30:00,39.6,39.65,39.6,39.61,12000.0,34.9969,35.0411,34.9969,35.0058,12000.0
2005-06-17 14:35:00,39.61,39.61,39.59,39.6,5900.0,35.0058,35.0058,34.9881,34.9969,5900.0
2005-06-17 14:40:00,39.59,39.59,39.44,39.47,18200.0,34.9881,34.9881,34.8555,34.882,18200.0
2005-06-17 14:45:00,39.5,39.5,39.48,39.49,7000.0,34.9085,34.9085,34.8909,34.8997,7000.0
2005-06-17 14:50:00,39.49,39.51,39.48,39.5,32200.0,34.8997,34.9174,34.8909,34.9085,32200.0
2005-06-17 14:55:00,39.48,39.48,39.46,39.47,4400.0,34.8909,34.8909,34.8732,34.882,4400.0
2005-06-17 15:00:00,39.46,39.48,39.46,39.48,4800.0,34.8732,34.8909,34.8732,34.8909,4800.0
2005-06-17 15:05:00,39.46,39.51,39.45,39.5,6200.0,34.8732,34.9174,34.8644,34.9085,6200.0
2005-06-17 15:10:00,39.5,39.5,39.46,39.46,4900.0,34.9085,34.9085,34.8732,34.8732,4900.0
2005-06-17 15:15:00,39.46,39.48,39.44,39.48,6100.0,34.8732,34.8909,34.8555,34.8909,6100.0
2005-06-17 15:20:00,39.49,39.5,39.45,39.48,6500.0,34.8997,34.9085,34.8644,34.8909,6500.0
2005-06-17 15:25:00,39.48,39.48,39.45,39.45,17500.0,34.8909,34.8909,34.8644,34.8644,17500.0
2005-06-17 15:30:00,39.46,39.5,39.46,39.49,15300.0,34.8732,34.9085,34.8732,34.8997,15300.0
2005-06-17 15:35:00,39.49,39.5,39.44,39.44,7700.0,34.8997,34.9085,34.8555,34.8555,7700.0
2005-06-17 15:40:00,39.45,39.46,39.44,39.46,5000.0,34.8644,34.8732,34.8555,34.8732,5000.0
2005-06-17 15:45:00,39.47,39.5,39.42,39.43,67100.0,34.882,34.9085,34.8378,34.8467,67100.0
2005-06-17 15:50:00,39.42,39.42,39.38,39.41,22400.0,34.8378,34.8378,34.8025,34.829,22400.0
2005-06-17 15:55:00,39.41,39.46,39.4,39.44,27100.0,34.829,34.8732,34.8202,34.8555,27100.0
2005-06-20 09:30:00,39.42,39.42,39.41,39.41,5400.0,34.8378,34.8378,34.829,34.829,5400.0
2005-06-20 09:35:00,39.41,39.42,39.03,39.15,10800.0,34.829,34.8378,34.4932,34.5992,10800.0
2005-06-20 09:40:00,39.15,39.24,39.11,39.21,8200.0,34.5992,34.6788,34.5639,34.6522,8200.0
2005-06-20 09:45:00,39.22,39.22,39.2,39.21,2700.0,34.6611,34.6611,34.6434,34.6522,2700.0
2005-06-20 09:50:00,39.2,39.28,39.15,39.28,8800.0,34.6434,34.7141,34.5992,34.7141,8800.0
2005-06-20 09:55:00,39.28,39.31,39.23,39.23,4500.0,34.7141,34.7406,34.6699,34.6699,4500.0
2005-06-20 10:00:00,39.23,39.24,39.12,39.13,7500.0,34.6699,34.6788,34.5727,34.5815,7500.0
2005-06-20 10:05:00,39.13,39.15,39.11,39.12,8700.0,34.5815,34.5992,34.5639,34.5727,8700.0
2005-06-20 10:10:00,39.11,39.12,39.09,39.09,6400.0,34.5639,34.5727,34.5462,34.5462,6400.0
2005-06-20 10:15:00,39.08,39.09,39.06,39.07,11400.0,34.5374,34.5462,34.5197,34.5285,11400.0
2005-06-20 10:20:00,39.08,39.12,39.08,39.12,8700.0,34.5374,34.5727,34.5374,34.5727,8700.0
2005-06-20 10:25:00,39.12,39.14,39.1,39.1,13400.0,34.5727,34.5904,34.555,34.555,13400.0
2005-06-20 10:30:00,39.11,39.11,39.07,39.07,13500.0,34.5639,34.5639,34.5285,34.5285,13500.0
2005-06-20 10:35:00,39.08,39.14,39.08,39.14,14600.0,34.5374,34.5904,34.5374,34.5904,14600.0
2005-06-20 10:40:00,39.1,39.17,39.1,39.16,5700.0,34.555,34.6169,34.555,34.6081,5700.0
2005-06-20 10:45:00,39.18,39.2,39.18,39.18,3000.0,34.6257,34.6434,34.6257,34.6257,3000.0
2005-06-20 10:50:00,39.19,39.19,39.14,39.14,7300.0,34.6346,34.6346,34.5904,34.5904,7300.0
2005-06-20 10:55:00,39.14,39.15,39.14,39.15,4700.0,34.5904,34.5992,34.5904,34.5992,4700.0
2005-06-20 11:00:00,39.15,39.29,39.15,39.29,9700.0,34.5992,34.7229,34.5992,34.7229,9700.0
2005-06-20 11:05:00,39.28,39.29,39.24,39.26,10100.0,34.7141,34.7229,34.6788,34.6964,10100.0
2005-06-20 11:10:00,39.25,39.28,39.2,39.23,8300.0,34.6876,34.7141,34.6434,34.6699,8300.0
2005-06-20 11:15:00,39.21,39.21,39.08,39.1,5900.0,34.6522,34.6522,34.5374,34.555,5900.0
2005-06-20 11:20:00,39.1,39.13,39.09,39.11,7200.0,34.555,34.5815,34.5462,34.5639,7200.0
2005-06-20 11:25:00,39.11,39.11,39.03,39.06,7200.0,34.5639,34.5639,34.4932,34.5197,7200.0
2005-06-20 11:30:00,39.06,39.08,39.05,39.07,7300.0,34.5197,34.5374,34.5108,34.5285,7300.0
2005-06-20 11:35:00,39.06,39.07,39.06,39.06,3200.0,34.5197,34.5285,34.5197,34.5197,3200.0
2005-06-20 11:40:00,39.06,39.12,39.06,39.12,4000.0,34.5197,34.5727,34.5197,34.5727,4000.0
2005-06-20 11:45:00,39.12,39.2,39.12,39.19,6900.0,34.5727,34.6434,34.5727,34.6346,6900.0
2005-06-20 11:50:00,39.2,39.2,39.17,39.17,3800.0,34.6434,34.6434,34.6169,34.6169,3800.0
2005-06-20 11:55:00,39.16,39.17,39.14,39.14,8300.0,34.6081,34.6169,34.5904,34.5904,8300.0
2005-06-20 12:00:00,39.14,39.2,39.14,39.2,5200.0,34.5904,34.6434,34.5904,34.6434,5200.0
2005-06-20 12:05:00,39.2,39.21,39.19,39.2,5600.0,34.6434,34.6522,34.6346,34.6434,5600.0
2005-06-20 12:10:00,39.19,39.21,39.18,39.21,8400.0,34.6346,34.6522,34.6257,34.6522,8400.0
2005-06-20 12:15:00,39.21,39.21,39.19,39.21,7400.0,34.6522,34.6522,34.6346,34.6522,7400.0
2005-06-20 12:20:00,39.21,39.25,39.2,39.25,7200.0,34.6522,34.6876,34.6434,34.6876,7200.0
2005-06-20 12:25:00,39.25,39.26,39.23,39.24,5600.0,34.6876,34.6964,34.6699,34.6788,5600.0
2005-06-20 12:30:00,39.24,39.25,39.24,39.24,13000.0,34.6788,34.6876,34.6788,34.6788,13000.0
2005-06-20 12:35:00,39.24,39.24,39.21,39.22,5400.0,34.6788,34.6788,34.6522,34.6611,5400.0
2005-06-20 12:40:00,39.22,39.22,39.2,39.21,16000.0,34.6611,34.6611,34.6434,34.6522,16000.0
2005-06-20 12:45:00,39.2,39.21,39.2,39.2,8400.0,34.6434,34.6522,34.6434,34.6434,8400.0
2005-06-20 12:50:00,39.21,39.22,39.21,39.22,11200.0,34.6522,34.6611,34.6522,34.6611,11200.0
2005-06-20 12:55:00,39.21,39.22,39.21,39.21,1000.0,34.6522,34.6611,34.6522,34.6522,1000.0
2005-06-20 13:00:00,39.21,39.22,39.2,39.22,10100.0,34.6522,34.6611,34.6434,34.6611,10100.0
2005-06-20 13:05:00,39.23,39.28,39.23,39.28,4300.0,34.6699,34.7141,34.6699,34.7141,4300.0
2005-06-20 13:10:00,39.28,39.31,39.28,39.28,7000.0,34.7141,34.7406,34.7141,34.7141,7000.0
2005-06-20 13:15:00,39.28,39.28,39.27,39.28,600.0,34.7141,34.7141,34.7053,34.7141,600.0
2005-06-20 13:20:00,39.28,39.29,39.27,39.27,11400.0,34.7141,34.7229,34.7053,34.7053,11400.0
2005-06-20 13:25:00,39.26,39.27,39.25,39.25,5400.0,34.6964,34.7053,34.6876,34.6876,5400.0
2005-06-20 13:30:00,39.25,39.25,39.25,39.25,5000.0,34.6876,34.6876,34.6876,34.6876,5000.0
2005-06-20 13:35:00,39.25,39.26,39.25,39.26,10100.0,34.6876,34.6964,34.6876,34.6964,10100.0
2005-06-20 13:40:00,39.26,39.26,39.24,39.25,16800.0,34.6964,34.6964,34.6788,34.6876,16800.0
2005-06-20 13:45:00,39.26,39.28,39.25,39.28,3600.0,34.6964,34.7141,34.6876,34.7141,3600.0
2005-06-20 13:50:00,39.3,39.34,39.3,39.32,10600.0,34.7318,34.7671,34.7318,34.7495,10600.0
2005-06-20 13:55:00,39.33,39.33,39.27,39.27,11200.0,34.7583,34.7583,34.7053,34.7053,11200.0
2005-06-20 14:00:00,39.27,39.28,39.21,39.21,20900.0,34.7053,34.7141,34.6522,34.6522,20900.0
2005-06-20 14:05:00,39.22,39.23,39.2,39.2,21000.0,34.6611,34.6699,34.6434,34.6434,21000.0
2005-06-20 14:10:00,39.19,39.22,39.17,39.2,7400.0,34.6346,34.6611,34.6169,34.6434,7400.0
2005-06-20 14:15:00,39.19,39.21,39.18,39.18,14100.0,34.6346,34.6522,34.6257,34.6257,14100.0
2005-06-20 14:20:00,39.18,39.21,39.18,39.19,10600.0,34.6257,34.6522,34.6257,34.6346,10600.0
2005-06-20 14:25:00,39.19,39.23,39.18,39.23,10500.0,34.6346,34.6699,34.6257,34.6699,10500.0
2005-06-20 14:30:00,39.24,39.24,39.19,39.19,16500.0,34.6788,34.6788,34.6346,34.6346,16500.0
2005-06-20 14:35:00,39.19,39.32,39.19,39.31,17800.0,34.6346,34.7495,34.6346,34.7406,17800.0
2005-06-20 14:40:00,39.32,39.33,39.28,39.33,13500.0,34.7495,34.7583,34.7141,34.7583,13500.0
2005-06-20 14:45:00,39.34,39.37,39.27,39.29,9300.0,34.7671,34.7937,34.7053,34.7229,9300.0
2005-06-20 14:50:00,39.28,39.28,39.26,39.26,5500.0,34.7141,34.7141,34.6964,34.6964,5500.0
2005-06-20 14:55:00,39.25,39.27,39.24,39.27,3200.0,34.6876,34.7053,34.6788,34.7053,3200.0
2005-06-20 15:00:00,39.27,39.28,39.2,39.22,42900.0,34.7053,34.7141,34.6434,34.6611,42900.0
2005-06-20 15:05:00,39.23,39.3,39.23,39.29,19700.0,34.6699,34.7318,34.6699,34.7229,19700.0
2005-06-20 15:10:00,39.29,39.3,39.26,39.28,9100.0,34.7229,34.7318,34.6964,34.7141,9100.0
2005-06-20 15:15:00,39.28,39.37,39.28,39.37,18800.0,34.7141,34.7937,34.7141,34.7937,18800.0
2005-06-20 15:20:00,39.37,39.4,39.37,39.39,10100.0,34.7937,34.8202,34.7937,34.8113,10100.0
2005-06-20 15:25:00,39.4,39.5,39.4,39.5,9900.0,34.8202,34.9085,34.8202,34.9085,9900.0
2005-06-20 15:30:00,39.5,39.56,39.5,39.56,19200.0,34.9085,34.9616,34.9085,34.9616,19200.0
2005-06-20 15:35:00,39.56,39.58,39.54,39.55,17300.0,34.9616,34.9792,34.9439,34.9527,17300.0
2005-06-20 15:40:00,39.55,39.55,39.4,39.42,28500.0,34.9527,34.9527,34.8202,34.8378,28500.0
2005-06-20 15:45:00,39.42,39.47,39.42,39.46,14100.0,34.8378,34.882,34.8378,34.8732,14100.0
2005-06-20 15:50:00,39.45,39.45,39.4,39.41,21900.0,34.8644,34.8644,34.8202,34.829,21900.0
2005-06-20 15:55:00,39.4,39.43,39.4,39.4,22900.0,34.8202,34.8467,34.8202,34.8202,22900.0
2005-06-21 09:35:00,39.28,39.37,39.14,39.31,14400.0,34.7141,34.7937,34.5904,34.7406,14400.0
2005-06-21 09:40:00,39.31,39.33,39.29,39.31,6700.0,34.7406,34.7583,34.7229,34.7406,6700.0
2005-06-21 09:45:00,39.3,39.3,39.11,39.11,11300.0,34.7318,34.7318,34.5639,34.5639,11300.0
2005-06-21 09:50:00,39.12,39.12,39.0,39.08,14000.0,34.5727,34.5727,34.4667,34.5374,14000.0
2005-06-21 09:55:00,39.08,39.14,39.06,39.12,11600.0,34.5374,34.5904,34.5197,34.5727,11600.0
2005-06-21 10:00:00,39.11,39.16,39.05,39.16,7200.0,34.5639,34.6081,34.5108,34.6081,7200.0
2005-06-21 10:05:00,39.17,39.22,39.1,39.17,8100.0,34.6169,34.6611,34.555,34.6169,8100.0
2005-06-21 10:10:00,39.12,39.13,39.07,39.12,6400.0,34.5727,34.5815,34.5285,34.5727,6400.0
2005-06-21 10:15:00,39.1,39.1,38.96,39.0,25600.0,34.555,34.555,34.4313,34.4667,25600.0
2005-06-21 10:20:00,39.0,39.0,38.9,38.9,24200.0,34.4667,34.4667,34.3783,34.3783,24200.0
2005-06-21 10:25:00,38.92,38.97,38.91,38.96,13700.0,34.396,34.4401,34.3871,34.4313,13700.0
2005-06-21 10:30:00,38.94,39.01,38.94,38.98,34900.0,34.4136,34.4755,34.4136,34.449,34900.0
2005-06-21 10:35:00,38.98,39.0,38.96,38.96,13600.0,34.449,34.4667,34.4313,34.4313,13600.0
2005-06-21 10:40:00,38.95,38.99,38.91,38.99,26500.0,34.4225,34.4578,34.3871,34.4578,26500.0
2005-06-21 10:45:00,38.98,39.0,38.96,38.97,39900.0,34.449,34.4667,34.4313,34.4401,39900.0
2005-06-21 10:50:00,38.96,38.98,38.93,38.95,10200.0,34.4313,34.449,34.4048,34.4225,10200.0
2005-06-21 10:55:00,38.98,39.0,38.95,38.99,76000.0,34.449,34.4667,34.4225,34.4578,76000.0
2005-06-21 11:00:00,38.99,38.99,38.95,38.96,8600.0,34.4578,34.4578,34.4225,34.4313,8600.0
2005-06-21 11:05:00,38.95,38.99,38.95,38.97,9000.0,34.4225,34.4578,34.4225,34.4401,9000.0
2005-06-21 11:10:00,38.97,38.97,38.96,38.96,6900.0,34.4401,34.4401,34.4313,34.4313,6900.0
2005-06-21 11:15:00,38.95,38.95,38.94,38.95,9900.0,34.4225,34.4225,34.4136,34.4225,9900.0
2005-06-21 11:20:00,38.94,38.94,38.86,38.86,6800.0,34.4136,34.4136,34.3429,34.3429,6800.0
2005-06-21 11:25:00,38.87,38.88,38.86,38.87,5700.0,34.3518,34.3606,34.3429,34.3518,5700.0
2005-06-21 11:30:00,38.87,38.88,38.81,38.81,15200.0,34.3518,34.3606,34.2987,34.2987,15200.0
2005-06-21 11:35:00,38.82,38.86,38.81,38.85,24900.0,34.3076,34.3429,34.2987,34.3341,24900.0
2005-06-21 11:40:00,38.85,38.85,38.75,38.76,8800.0,34.3341,34.3341,34.2457,34.2546,8800.0
2005-06-21 11:45:00,38.76,38.85,38.75,38.85,20300.0,34.2546,34.3341,34.2457,34.3341,20300.0
2005-06-21 11:50:00,38.87,38.87,38.76,38.76,8000.0,34.3518,34.3518,34.2546,34.2546,8000.0
2005-06-21 11:55:00,38.76,38.76,38.72,38.73,10300.0,34.2546,34.2546,34.2192,34.228,10300.0
2005-06-21 12:00:00,38.73,38.8,38.73,38.8,9500.0,34.228,34.2899,34.228,34.2899,9500.0
2005-06-21 12:05:00,38.8,38.8,38.74,38.76,7900.0,34.2899,34.2899,34.2369,34.2546,7900.0
2005-06-21 12:10:00,38.76,38.84,38.75,38.84,11500.0,34.2546,34.3253,34.2457,34.3253,11500.0
2005-06-21 12:15:00,38.84,38.87,38.8,38.8,10200.0,34.3253,34.3518,34.2899,34.2899,10200.0
2005-06-21 12:20:00,38.79,38.8,38.73,38.77,6500.0,34.2811,34.2899,34.228,34.2634,6500.0
2005-06-21 12:25:00,38.77,38.79,38.74,38.76,9900.0,34.2634,34.2811,34.2369,34.2546,9900.0
2005-06-21 12:30:00,38.76,38.78,38.73,38.75,5300.0,34.2546,34.2722,34.228,34.2457,5300.0
2005-06-21 12:35:00,38.76,38.8,38.75,38.8,5500.0,34.2546,34.2899,34.2457,34.2899,5500.0
2005-06-21 12:40:00,38.79,38.86,38.79,38.86,3500.0,34.2811,34.3429,34.2811,34.3429,3500.0
2005-06-21 12:45:00,38.84,38.84,38.82,38.82,2100.0,34.3253,34.3253,34.3076,34.3076,2100.0
2005-06-21 12:50:00,38.84,38.84,38.78,38.82,7500.0,34.3253,34.3253,34.2722,34.3076,7500.0
2005-06-21 12:55:00,38.82,38.82,38.79,38.81,3500.0,34.3076,34.3076,34.2811,34.2987,3500.0
2005-06-21 13:00:00,38.81,38.86,38.79,38.81,6200.0,34.2987,34.3429,34.2811,34.2987,6200.0
2005-06-21 13:05:00,38.81,38.81,38.78,38.78,1500.0,34.2987,34.2987,34.2722,34.2722,1500.0
2005-06-21 13:10:00,38.77,38.78,38.71,38.75,6000.0,34.2634,34.2722,34.2104,34.2457,6000.0
2005-06-21 13:15:00,38.77,38.81,38.7,38.74,6500.0,34.2634,34.2987,34.2015,34.2369,6500.0
2005-06-21 13:20:00,38.73,38.75,38.7,38.74,3500.0,34.228,34.2457,34.2015,34.2369,3500.0
2005-06-21 13:25:00,38.77,38.81,38.76,38.79,6000.0,34.2634,34.2987,34.2546,34.2811,6000.0
2005-06-21 13:30:00,38.78,38.78,38.74,38.75,9600.0,34.2722,34.2722,34.2369,34.2457,9600.0
2005-06-21 13:35:00,38.77,38.78,38.73,38.73,8300.0,34.2634,34.2722,34.228,34.228,8300.0
2005-06-21 13:40:00,38.73,38.79,38.71,38.78,12900.0,34.228,34.2811,34.2104,34.2722,12900.0
2005-06-21 13:45:00,38.77,38.8,38.76,38.76,6600.0,34.2634,34.2899,34.2546,34.2546,6600.0
2005-06-21 13:50:00,38.76,38.76,38.7,38.71,5100.0,34.2546,34.2546,34.2015,34.2104,5100.0
2005-06-21 13:55:00,38.71,38.78,38.7,38.73,12000.0,34.2104,34.2722,34.2015,34.228,12000.0
2005-06-21 14:00:00,38.74,38.75,38.73,38.74,17500.0,34.2369,34.2457,34.228,34.2369,17500.0
2005-06-21 14:05:00,38.74,38.75,38.7,38.75,11100.0,34.2369,34.2457,34.2015,34.2457,11100.0
2005-06-21 14:10:00,38.75,38.82,38.74,38.8,28200.0,34.2457,34.3076,34.2369,34.2899,28200.0
2005-06-21 14:15:00,38.8,38.8,38.73,38.75,9800.0,34.2899,34.2899,34.228,34.2457,9800.0
2005-06-21 14:20:00,38.75,38.75,38.7,38.72,12700.0,34.2457,34.2457,34.2015,34.2192,12700.0
2005-06-21 14:25:00,38.73,38.73,38.7,38.73,7000.0,34.228,34.228,34.2015,34.228,7000.0
2005-06-21 14:30:00,38.73,38.75,38.72,38.74,13200.0,34.228,34.2457,34.2192,34.2369,13200.0
2005-06-21 14:35:00,38.73,38.75,38.73,38.74,5000.0,34.228,34.2457,34.228,34.2369,5000.0
2005-06-21 14:40:00,38.73,38.75,38.73,38.75,5600.0,34.228,34.2457,34.228,34.2457,5600.0
2005-06-21 14:45:00,38.75,38.75,38.71,38.72,9600.0,34.2457,34.2457,34.2104,34.2192,9600.0
2005-06-21 14:50:00,38.72,38.74,38.7,38.7,10900.0,34.2192,34.2369,34.2015,34.2015,10900.0
2005-06-21 14:55:00,38.7,38.75,38.7,38.74,8700.0,34.2015,34.2457,34.2015,34.2369,8700.0
2005-06-21 15:00:00,38.74,38.75,38.62,38.62,14800.0,34.2369,34.2457,34.1308,34.1308,14800.0
2005-06-21 15:05:00,38.6,38.68,38.59,38.61,15000.0,34.1132,34.1839,34.1043,34.122,15000.0
2005-06-21 15:10:00,38.61,38.64,38.61,38.64,10400.0,34.122,34.1485,34.122,34.1485,10400.0
2005-06-21 15:15:00,38.64,38.64,38.55,38.55,31400.0,34.1485,34.1485,34.069,34.069,31400.0
2005-06-21 15:20:00,38.56,38.56,38.53,38.55,25600.0,34.0778,34.0778,34.0513,34.069,25600.0
2005-06-21 15:25:00,38.55,38.62,38.55,38.61,15900.0,34.069,34.1308,34.069,34.122,15900.0
2005-06-21 15:30:00,38.63,38.71,38.6,38.71,19700.0,34.1397,34.2104,34.1132,34.2104,19700.0
2005-06-21 15:35:00,38.71,38.75,38.71,38.74,15500.0,34.2104,34.2457,34.2104,34.2369,15500.0
2005-06-21 15:40:00,38.74,38.74,38.71,38.74,14600.0,34.2369,34.2369,34.2104,34.2369,14600.0
2005-06-21 15:45:00,38.74,38.76,38.73,38.75,28600.0,34.2369,34.2546,34.228,34.2457,28600.0
2005-06-21 15:50:00,38.74,38.76,38.7,38.7,15900.0,34.2369,34.2546,34.2015,34.2015,15900.0
2005-06-21 15:55:00,38.7,38.75,38.7,38.74,33700.0,34.2015,34.2457,34.2015,34.2369,33700.0
2005-06-22 09:30:00,38.98,39.0,38.96,38.98,22000.0,34.449,34.4667,34.4313,34.449,22000.0
2005-06-22 09:35:00,38.97,39.03,38.97,39.01,18900.0,34.4401,34.4932,34.4401,34.4755,18900.0
2005-06-22 09:40:00,39.0,39.01,38.96,38.98,15300.0,34.4667,34.4755,34.4313,34.449,15300.0
2005-06-22 09:45:00,38.97,38.98,38.94,38.94,9500.0,34.4401,34.449,34.4136,34.4136,9500.0
2005-06-22 09:50:00,38.94,38.95,38.92,38.94,8700.0,34.4136,34.4225,34.396,34.4136,8700.0
2005-06-22 09:55:00,38.94,38.94,38.86,38.86,7300.0,34.4136,34.4136,34.3429,34.3429,7300.0
2005-06-22 10:00:00,38.84,38.85,38.8,38.85,8400.0,34.3253,34.3341,34.2899,34.3341,8400.0
2005-06-22 10:05:00,38.86,38.92,38.86,38.91,6800.0,34.3429,34.396,34.3429,34.3871,6800.0
2005-06-22 10:10:00,38.91,38.91,38.86,38.86,9100.0,34.3871,34.3871,34.3429,34.3429,9100.0
2005-06-22 10:15:00,38.86,38.86,38.79,38.8,5700.0,34.3429,34.3429,34.2811,34.2899,5700.0
2005-06-22 10:20:00,38.8,38.85,38.8,38.81,9200.0,34.2899,34.3341,34.2899,34.2987,9200.0
2005-06-22 10:25:00,38.8,38.87,38.75,38.87,120600.0,34.2899,34.3518,34.2457,34.3518,120600.0
2005-06-22 10:30:00,38.84,38.9,38.83,38.9,43100.0,34.3253,34.3783,34.3164,34.3783,43100.0
2005-06-22 10:35:00,38.9,38.9,38.89,38.9,12500.0,34.3783,34.3783,34.3694,34.3783,12500.0
2005-06-22 10:40:00,38.89,38.89,38.85,38.87,20200.0,34.3694,34.3694,34.3341,34.3518,20200.0
2005-06-22 10:45:00,38.86,38.86,38.75,38.75,7000.0,34.3429,34.3429,34.2457,34.2457,7000.0
2005-06-22 10:50:00,38.75,38.75,38.68,38.7,4100.0,34.2457,34.2457,34.1839,34.2015,4100.0
2005-06-22 10:55:00,38.71,38.75,38.69,38.69,6700.0,34.2104,34.2457,34.1927,34.1927,6700.0
2005-06-22 11:00:00,38.69,38.72,38.66,38.7,7100.0,34.1927,34.2192,34.1662,34.2015,7100.0
2005-06-22 11:05:00,38.7,38.76,38.7,38.76,6500.0,34.2015,34.2546,34.2015,34.2546,6500.0
2005-06-22 11:10:00,38.77,38.84,38.76,38.81,18300.0,34.2634,34.3253,34.2546,34.2987,18300.0
2005-06-22 11:15:00,38.8,38.8,38.78,38.8,38300.0,34.2899,34.2899,34.2722,34.2899,38300.0
2005-06-22 11:20:00,38.8,38.81,38.74,38.74,7600.0,34.2899,34.2987,34.2369,34.2369,7600.0
2005-06-22 11:25:00,38.77,38.87,38.77,38.84,4900.0,34.2634,34.3518,34.2634,34.3253,4900.0
2005-06-22 11:30:00,38.85,38.85,38.81,38.82,2900.0,34.3341,34.3341,34.2987,34.3076,2900.0
2005-06-22 11:35:00,38.82,38.87,38.82,38.87,3500.0,34.3076,34.3518,34.3076,34.3518,3500.0
2005-06-22 11:40:00,38.87,38.89,38.85,38.88,4600.0,34.3518,34.3694,34.3341,34.3606,4600.0
2005-06-22 11:45:00,38.88,38.88,38.85,38.87,7000.0,34.3606,34.3606,34.3341,34.3518,7000.0
2005-06-22 11:50:00,38.87,38.87,38.84,38.85,1900.0,34.3518,34.3518,34.3253,34.3341,1900.0
2005-06-22 11:55:00,38.84,38.86,38.81,38.81,2800.0,34.3253,34.3429,34.2987,34.2987,2800.0
2005-06-22 12:00:00,38.82,38.83,38.79,38.82,49400.0,34.3076,34.3164,34.2811,34.3076,49400.0
2005-06-22 12:05:00,38.82,38.82,38.77,38.77,2900.0,34.3076,34.3076,34.2634,34.2634,2900.0
2005-06-22 12:10:00,38.77,38.8,38.76,38.8,2800.0,34.2634,34.2899,34.2546,34.2899,2800.0
2005-06-22 12:15:00,38.81,38.81,38.81,38.81,100.0,34.2987,34.2987,34.2987,34.2987,100.0
2005-06-22 12:20:00,38.81,38.83,38.8,38.82,5300.0,34.2987,34.3164,34.2899,34.3076,5300.0
2005-06-22 12:25:00,38.82,38.82,38.81,38.81,1900.0,34.3076,34.3076,34.2987,34.2987,1900.0
2005-06-22 12:30:00,38.81,38.82,38.8,38.82,1400.0,34.2987,34.3076,34.2899,34.3076,1400.0
2005-06-22 12:35:00,38.83,38.83,38.8,38.8,8100.0,34.3164,34.3164,34.2899,34.2899,8100.0
2005-06-22 12:40:00,38.79,38.79,38.78,38.78,2300.0,34.2811,34.2811,34.2722,34.2722,2300.0
2005-06-22 12:45:00,38.78,38.79,38.77,38.79,7400.0,34.2722,34.2811,34.2634,34.2811,7400.0
2005-06-22 12:50:00,38.79,38.82,38.78,38.81,26900.0,34.2811,34.3076,34.2722,34.2987,26900.0
2005-06-22 12:55:00,38.82,38.86,38.81,38.85,3500.0,34.3076,34.3429,34.2987,34.3341,3500.0
2005-06-22 13:00:00,38.85,38.88,38.85,38.86,9200.0,34.3341,34.3606,34.3341,34.3429,9200.0
2005-06-22 13:05:00,38.86,38.86,38.84,38.84,3000.0,34.3429,34.3429,34.3253,34.3253,3000.0
2005-06-22 13:10:00,38.83,38.83,38.82,38.82,2000.0,34.3164,34.3164,34.3076,34.3076,2000.0
2005-06-22 13:15:00,38.82,38.87,38.82,38.86,8600.0,34.3076,34.3518,34.3076,34.3429,8600.0
2005-06-22 13:20:00,38.87,38.87,38.85,38.85,6600.0,34.3518,34.3518,34.3341,34.3341,6600.0
2005-06-22 13:25:00,38.85,38.85,38.83,38.84,8800.0,34.3341,34.3341,34.3164,34.3253,8800.0
2005-06-22 13:30:00,38.84,38.86,38.83,38.85,5400.0,34.3253,34.3429,34.3164,34.3341,5400.0
2005-06-22 13:35:00,38.86,38.86,38.84,38.85,3200.0,34.3429,34.3429,34.3253,34.3341,3200.0
2005-06-22 13:40:00,38.85,38.85,38.83,38.83,7300.0,34.3341,34.3341,34.3164,34.3164,7300.0
2005-06-22 13:45:00,38.82,38.82,38.78,38.8,2400.0,34.3076,34.3076,34.2722,34.2899,2400.0
2005-06-22 13:50:00,38.8,38.8,38.79,38.79,1600.0,34.2899,34.2899,34.2811,34.2811,1600.0
2005-06-22 13:55:00,38.78,38.79,38.78,38.79,8600.0,34.2722,34.2811,34.2722,34.2811,8600.0
2005-06-22 14:00:00,38.78,38.78,38.72,38.76,11800.0,34.2722,34.2722,34.2192,34.2546,11800.0
2005-06-22 14:05:00,38.76,38.79,38.74,38.74,8000.0,34.2546,34.2811,34.2369,34.2369,8000.0
2005-06-22 14:10:00,38.76,38.8,38.76,38.8,12100.0,34.2546,34.2899,34.2546,34.2899,12100.0
2005-06-22 14:15:00,38.8,38.82,38.8,38.81,5000.0,34.2899,34.3076,34.2899,34.2987,5000.0
2005-06-22 14:20:00,38.81,38.86,38.8,38.86,9200.0,34.2987,34.3429,34.2899,34.3429,9200.0
2005-06-22 14:25:00,38.85,38.85,38.79,38.81,6600.0,34.3341,34.3341,34.2811,34.2987,6600.0
2005-06-22 14:30:00,38.81,38.81,38.79,38.79,10300.0,34.2987,34.2987,34.2811,34.2811,10300.0
2005-06-22 14:35:00,38.81,38.85,38.8,38.85,12400.0,34.2987,34.3341,34.2899,34.3341,12400.0
2005-06-22 14:40:00,38.86,38.86,38.82,38.82,6600.0,34.3429,34.3429,34.3076,34.3076,6600.0
2005-06-22 14:45:00,38.82,38.84,38.81,38.84,4300.0,34.3076,34.3253,34.2987,34.3253,4300.0
2005-06-22 14:50:00,38.83,38.86,38.82,38.86,10600.0,34.3164,34.3429,34.3076,34.3429,10600.0
2005-06-22 14:55:00,38.86,38.93,38.85,38.89,44300.0,34.3429,34.4048,34.3341,34.3694,44300.0
2005-06-22 15:00:00,38.89,38.89,38.86,38.86,5900.0,34.3694,34.3694,34.3429,34.3429,5900.0
2005-06-22 15:05:00,38.86,38.86,38.76,38.79,6200.0,34.3429,34.3429,34.2546,34.2811,6200.0
2005-06-22 15:10:00,38.79,38.81,38.79,38.81,2900.0,34.2811,34.2987,34.2811,34.2987,2900.0
2005-06-22 15:15:00,38.82,38.83,38.8,38.83,22300.0,34.3076,34.3164,34.2899,34.3164,22300.0
2005-06-22 15:20:00,38.82,39.22,38.76,38.91,53600.0,34.3076,34.6611,34.2546,34.3871,53600.0
2005-06-22 15:25:00,38.91,38.91,38.78,38.79,28200.0,34.3871,34.3871,34.2722,34.2811,28200.0
2005-06-22 15:30:00,38.79,38.8,38.78,38.79,17700.0,34.2811,34.2899,34.2722,34.2811,17700.0
2005-06-22 15:35:00,38.73,38.77,38.67,38.77,35100.0,34.228,34.2634,34.175,34.2634,35100.0
2005-06-22 15:40:00,38.78,38.83,38.78,38.83,14800.0,34.2722,34.3164,34.2722,34.3164,14800.0
2005-06-22 15:45:00,38.83,38.84,38.83,38.84,8800.0,34.3164,34.3253,34.3164,34.3253,8800.0
2005-06-22 15:50:00,38.84,38.87,38.81,38.85,110200.0,34.3253,34.3518,34.2987,34.3341,110200.0
2005-06-22 15:55:00,38.85,38.86,38.84,38.85,10500.0,34.3341,34.3429,34.3253,34.3341,10500.0
2005-06-23 09:30:00,38.9,38.9,38.8,38.85,16400.0,34.3783,34.3783,34.2899,34.3341,16400.0
2005-06-23 09:35:00,38.88,38.88,38.84,38.86,5700.0,34.3606,34.3606,34.3253,34.3429,5700.0
2005-06-23 09:40:00,38.85,38.85,38.8,38.8,8600.0,34.3341,34.3341,34.2899,34.2899,8600.0
2005-06-23 09:45:00,38.81,38.91,38.81,38.88,4900.0,34.2987,34.3871,34.2987,34.3606,4900.0
2005-06-23 09:50:00,38.89,38.94,38.84,38.87,9900.0,34.3694,34.4136,34.3253,34.3518,9900.0
2005-06-23 09:55:00,38.87,38.94,38.83,38.83,13700.0,34.3518,34.4136,34.3164,34.3164,13700.0
2005-06-23 10:00:00,38.83,38.9,38.81,38.84,22200.0,34.3164,34.3783,34.2987,34.3253,22200.0
2005-06-23 10:05:00,38.84,38.9,38.84,38.88,16400.0,34.3253,34.3783,34.3253,34.3606,16400.0
2005-06-23 10:10:00,38.87,38.9,38.87,38.89,4900.0,34.3518,34.3783,34.3518,34.3694,4900.0
2005-06-23 10:15:00,38.89,38.9,38.88,38.89,5600.0,34.3694,34.3783,34.3606,34.3694,5600.0
2005-06-23 10:20:00,38.88,38.9,38.87,38.89,19700.0,34.3606,34.3783,34.3518,34.3694,19700.0
2005-06-23 10:25:00,38.89,38.89,38.86,38.87,3400.0,34.3694,34.3694,34.3429,34.3518,3400.0
2005-06-23 10:30:00,38.87,38.88,38.84,38.85,15900.0,34.3518,34.3606,34.3253,34.3341,15900.0
2005-06-23 10:35:00,38.85,38.86,38.82,38.85,8100.0,34.3341,34.3429,34.3076,34.3341,8100.0
2005-06-23 10:40:00,38.87,38.89,38.83,38.86,12800.0,34.3518,34.3694,34.3164,34.3429,12800.0
2005-06-23 10:45:00,38.85,38.86,38.83,38.84,29700.0,34.3341,34.3429,34.3164,34.3253,29700.0
2005-06-23 10:50:00,38.84,38.84,38.82,38.84,15000.0,34.3253,34.3253,34.3076,34.3253,15000.0
2005-06-23 10:55:00,38.83,38.85,38.82,38.85,11700.0,34.3164,34.3341,34.3076,34.3341,11700.0
2005-06-23 11:00:00,38.85,38.91,38.84,38.89,58700.0,34.3341,34.3871,34.3253,34.3694,58700.0
2005-06-23 11:05:00,38.88,38.9,38.88,38.9,3500.0,34.3606,34.3783,34.3606,34.3783,3500.0
2005-06-23 11:10:00,38.9,38.9,38.87,38.89,10600.0,34.3783,34.3783,34.3518,34.3694,10600.0
2005-06-23 11:15:00,38.9,38.92,38.9,38.9,6000.0,34.3783,34.396,34.3783,34.3783,6000.0
2005-06-23 11:20:00,38.89,38.92,38.89,38.9,11200.0,34.3694,34.396,34.3694,34.3783,11200.0
2005-06-23 11:25:00,38.9,38.9,38.85,38.85,9900.0,34.3783,34.3783,34.3341,34.3341,9900.0
2005-06-23 11:30:00,38.85,38.87,38.81,38.82,9000.0,34.3341,34.3518,34.2987,34.3076,9000.0
2005-06-23 11:35:00,38.81,38.84,38.81,38.84,3100.0,34.2987,34.3253,34.2987,34.3253,3100.0
2005-06-23 11:40:00,38.85,38.87,38.83,38.87,8100.0,34.3341,34.3518,34.3164,34.3518,8100.0
2005-06-23 11:45:00,38.87,38.88,38.84,38.85,6500.0,34.3518,34.3606,34.3253,34.3341,6500.0
2005-06-23 11:50:00,38.85,38.88,38.83,38.84,7100.0,34.3341,34.3606,34.3164,34.3253,7100.0
2005-06-23 11:55:00,38.84,38.84,38.81,38.82,9000.0,34.3253,34.3253,34.2987,34.3076,9000.0
2005-06-23 12:00:00,38.82,38.82,38.77,38.8,8900.0,34.3076,34.3076,34.2634,34.2899,8900.0
2005-06-23 12:05:00,38.8,38.87,38.79,38.87,7900.0,34.2899,34.3518,34.2811,34.3518,7900.0
2005-06-23 12:10:00,38.88,38.91,38.87,38.9,3200.0,34.3606,34.3871,34.3518,34.3783,3200.0
2005-06-23 12:15:00,38.9,38.9,38.87,38.9,3800.0,34.3783,34.3783,34.3518,34.3783,3800.0
2005-06-23 12:20:00,38.89,38.9,38.88,38.89,5600.0,34.3694,34.3783,34.3606,34.3694,5600.0
2005-06-23 12:25:00,38.89,38.9,38.87,38.9,2300.0,34.3694,34.3783,34.3518,34.3783,2300.0
2005-06-23 12:30:00,38.87,38.9,38.86,38.9,18000.0,34.3518,34.3783,34.3429,34.3783,18000.0
2005-06-23 12:35:00,38.89,38.94,38.89,38.9,18600.0,34.3694,34.4136,34.3694,34.3783,18600.0
2005-06-23 12:40:00,38.89,38.92,38.89,38.9,3800.0,34.3694,34.396,34.3694,34.3783,3800.0
2005-06-23 12:45:00,38.89,38.91,38.88,38.88,2700.0,34.3694,34.3871,34.3606,34.3606,2700.0
2005-06-23 12:50:00,38.89,38.9,38.87,38.88,8100.0,34.3694,34.3783,34.3518,34.3606,8100.0
2005-06-23 12:55:00,38.87,38.88,38.86,38.87,3000.0,34.3518,34.3606,34.3429,34.3518,3000.0
2005-06-23 13:00:00,38.86,38.87,38.85,38.87,3000.0,34.3429,34.3518,34.3341,34.3518,3000.0
2005-06-23 13:05:00,38.87,38.9,38.86,38.87,13300.0,34.3518,34.3783,34.3429,34.3518,13300.0
2005-06-23 13:10:00,38.88,38.9,38.87,38.9,7100.0,34.3606,34.3783,34.3518,34.3783,7100.0
2005-06-23 13:15:00,38.89,38.94,38.87,38.9,27800.0,34.3694,34.4136,34.3518,34.3783,27800.0
2005-06-23 13:20:00,38.91,38.91,38.84,38.86,10700.0,34.3871,34.3871,34.3253,34.3429,10700.0
2005-06-23 13:25:00,38.85,38.85,38.84,38.84,3300.0,34.3341,34.3341,34.3253,34.3253,3300.0
2005-06-23 13:30:00,38.84,38.88,38.83,38.88,10300.0,34.3253,34.3606,34.3164,34.3606,10300.0
2005-06-23 13:35:00,38.87,38.89,38.82,38.82,50100.0,34.3518,34.3694,34.3076,34.3076,50100.0
2005-06-23 13:40:00,38.79,38.8,38.75,38.78,6100.0,34.2811,34.2899,34.2457,34.2722,6100.0
2005-06-23 13:45:00,38.77,38.77,38.72,38.72,9200.0,34.2634,34.2634,34.2192,34.2192,9200.0
2005-06-23 13:50:00,38.73,38.74,38.64,38.71,64700.0,34.228,34.2369,34.1485,34.2104,64700.0
2005-06-23 13:55:00,38.7,38.75,38.7,38.74,6900.0,34.2015,34.2457,34.2015,34.2369,6900.0
2005-06-23 14:00:00,38.74,38.75,38.73,38.73,9600.0,34.2369,34.2457,34.228,34.228,9600.0
2005-06-23 14:05:00,38.72,38.75,38.7,38.71,16500.0,34.2192,34.2457,34.2015,34.2104,16500.0
2005-06-23 14:10:00,38.7,38.74,38.69,38.69,7400.0,34.2015,34.2369,34.1927,34.1927,7400.0
2005-06-23 14:15:00,38.69,38.76,38.69,38.76,22800.0,34.1927,34.2546,34.1927,34.2546,22800.0
2005-06-23 14:20:00,38.75,38.8,38.74,38.79,21700.0,34.2457,34.2899,34.2369,34.2811,21700.0
2005-06-23 14:25:00,38.79,38.79,38.77,38.77,5100.0,34.2811,34.2811,34.2634,34.2634,5100.0
2005-06-23 14:30:00,38.76,38.76,38.7,38.71,12200.0,34.2546,34.2546,34.2015,34.2104,12200.0
2005-06-23 14:35:00,38.71,38.75,38.71,38.72,18900.0,34.2104,34.2457,34.2104,34.2192,18900.0
2005-06-23 14:40:00,38.72,38.72,38.62,38.64,23000.0,34.2192,34.2192,34.1308,34.1485,23000.0
2005-06-23 14:45:00,38.64,38.67,38.64,38.67,3500.0,34.1485,34.175,34.1485,34.175,3500.0
2005-06-23 14:50:00,38.67,38.69,38.65,38.67,40800.0,34.175,34.1927,34.1573,34.175,40800.0
2005-06-23 14:55:00,38.67,38.69,38.65,38.69,8800.0,34.175,34.1927,34.1573,34.1927,8800.0
2005-06-23 15:00:00,38.69,38.71,38.69,38.7,11900.0,34.1927,34.2104,34.1927,34.2015,11900.0
2005-06-23 15:05:00,38.69,38.69,38.55,38.56,12500.0,34.1927,34.1927,34.069,34.0778,12500.0
2005-06-23 15:10:00,38.56,38.58,38.54,38.56,15600.0,34.0778,34.0955,34.0601,34.0778,15600.0
2005-06-23 15:15:00,38.56,38.57,38.51,38.51,7800.0,34.0778,34.0866,34.0336,34.0336,7800.0
2005-06-23 15:20:00,38.5,38.55,38.47,38.53,18500.0,34.0248,34.069,33.9983,34.0513,18500.0
2005-06-23 15:25:00,38.54,38.54,38.4,38.41,14600.0,34.0601,34.0601,33.9364,33.9452,14600.0
2005-06-23 15:30:00,38.41,38.44,38.39,38.44,24300.0,33.9452,33.9718,33.9276,33.9718,24300.0
2005-06-23 15:35:00,38.46,38.5,38.44,38.44,17700.0,33.9894,34.0248,33.9718,33.9718,17700.0
2005-06-23 15:40:00,38.44,38.48,38.44,38.48,15200.0,33.9718,34.0071,33.9718,34.0071,15200.0
2005-06-23 15:45:00,38.47,38.49,38.42,38.43,26600.0,33.9983,34.0159,33.9541,33.9629,26600.0
2005-06-23 15:50:00,38.44,38.5,38.44,38.48,20900.0,33.9718,34.0248,33.9718,34.0071,20900.0
2005-06-23 15:55:00,38.49,38.5,38.42,38.43,196000.0,34.0159,34.0248,33.9541,33.9629,196000.0
2005-06-24 09:30:00,38.35,38.36,38.27,38.3,20300.0,33.8922,33.9011,33.8215,33.848,20300.0
2005-06-24 09:35:00,38.23,38.49,38.23,38.47,32100.0,33.7862,34.0159,33.7862,33.9983,32100.0
2005-06-24 09:40:00,38.45,38.52,38.42,38.51,81500.0,33.9806,34.0425,33.9541,34.0336,81500.0
2005-06-24 09:45:00,38.49,38.5,38.42,38.44,17100.0,34.0159,34.0248,33.9541,33.9718,17100.0
2005-06-24 09:50:00,38.45,38.48,38.45,38.46,8500.0,33.9806,34.0071,33.9806,33.9894,8500.0
2005-06-24 09:55:00,38.44,38.44,38.34,38.35,15100.0,33.9718,33.9718,33.8834,33.8922,15100.0
2005-06-24 10:00:00,38.33,38.33,38.23,38.29,20200.0,33.8745,33.8745,33.7862,33.8392,20200.0
2005-06-24 10:05:00,38.29,38.4,38.26,38.4,17000.0,33.8392,33.9364,33.8127,33.9364,17000.0
2005-06-24 10:10:00,38.4,38.41,38.38,38.38,7400.0,33.9364,33.9452,33.9187,33.9187,7400.0
2005-06-24 10:15:00,38.34,38.36,38.24,38.25,13800.0,33.8834,33.9011,33.795,33.8038,13800.0
2005-06-24 10:20:00,38.24,38.24,38.23,38.24,6800.0,33.795,33.795,33.7862,33.795,6800.0
2005-06-24 10:25:00,38.23,38.24,38.13,38.16,8200.0,33.7862,33.795,33.6978,33.7243,8200.0
2005-06-24 10:30:00,38.14,38.23,38.14,38.22,9300.0,33.7066,33.7862,33.7066,33.7773,9300.0
2005-06-24 10:35:00,38.2,38.22,38.18,38.19,9600.0,33.7597,33.7773,33.742,33.7508,9600.0
2005-06-24 10:40:00,38.19,38.25,38.18,38.22,13800.0,33.7508,33.8038,33.742,33.7773,13800.0
2005-06-24 10:45:00,38.21,38.21,38.12,38.15,32800.0,33.7685,33.7685,33.6889,33.7155,32800.0
2005-06-24 10:50:00,38.16,38.23,38.15,38.18,10000.0,33.7243,33.7862,33.7155,33.742,10000.0
2005-06-24 10:55:00,38.17,38.21,38.15,38.21,11000.0,33.7331,33.7685,33.7155,33.7685,11000.0
2005-06-24 11:00:00,38.2,38.25,38.2,38.25,41300.0,33.7597,33.8038,33.7597,33.8038,41300.0
2005-06-24 11:05:00,38.24,38.25,38.19,38.2,5100.0,33.795,33.8038,33.7508,33.7597,5100.0
2005-06-24 11:10:00,38.18,38.26,38.15,38.26,39400.0,33.742,33.8127,33.7155,33.8127,39400.0
2005-06-24 11:15:00,38.26,38.28,38.19,38.2,5100.0,33.8127,33.8304,33.7508,33.7597,5100.0
2005-06-24 11:20:00,38.21,38.21,38.15,38.17,12500.0,33.7685,33.7685,33.7155,33.7331,12500.0
2005-06-24 11:25:00,38.18,38.23,38.18,38.23,5300.0,33.742,33.7862,33.742,33.7862,5300.0
2005-06-24 11:30:00,38.23,38.24,38.19,38.21,15700.0,33.7862,33.795,33.7508,33.7685,15700.0
2005-06-24 11:35:00,38.21,38.22,38.15,38.16,10100.0,33.7685,33.7773,33.7155,33.7243,10100.0
2005-06-24 11:40:00,38.16,38.22,38.16,38.2,8500.0,33.7243,33.7773,33.7243,33.7597,8500.0
2005-06-24 11:45:00,38.2,38.2,38.15,38.15,5800.0,33.7597,33.7597,33.7155,33.7155,5800.0
2005-06-24 11:50:00,38.15,38.22,38.15,38.21,11600.0,33.7155,33.7773,33.7155,33.7685,11600.0
2005-06-24 11:55:00,38.2,38.28,38.18,38.24,6900.0,33.7597,33.8304,33.742,33.795,6900.0
2005-06-24 12:00:00,38.24,38.24,38.17,38.17,26400.0,33.795,33.795,33.7331,33.7331,26400.0
2005-06-24 12:05:00,38.17,38.17,38.06,38.09,6400.0,33.7331,33.7331,33.6359,33.6624,6400.0
2005-06-24 12:10:00,38.08,38.12,38.05,38.11,15900.0,33.6536,33.6889,33.6271,33.6801,15900.0
2005-06-24 12:15:00,38.11,38.28,38.11,38.28,10800.0,33.6801,33.8304,33.6801,33.8304,10800.0
2005-06-24 12:20:00,38.28,38.29,38.26,38.26,2200.0,33.8304,33.8392,33.8127,33.8127,2200.0
2005-06-24 12:25:00,38.25,38.25,38.15,38.15,5400.0,33.8038,33.8038,33.7155,33.7155,5400.0
2005-06-24 12:30:00,38.15,38.15,38.12,38.13,4100.0,33.7155,33.7155,33.6889,33.6978,4100.0
2005-06-24 12:35:00,38.13,38.16,38.12,38.16,10900.0,33.6978,33.7243,33.6889,33.7243,10900.0
2005-06-24 12:40:00,38.14,38.15,38.14,38.14,1200.0,33.7066,33.7155,33.7066,33.7066,1200.0
2005-06-24 12:45:00,38.14,38.15,38.13,38.13,4200.0,33.7066,33.7155,33.6978,33.6978,4200.0
2005-06-24 12:50:00,38.12,38.13,38.12,38.12,3800.0,33.6889,33.6978,33.6889,33.6889,3800.0
2005-06-24 12:55:00,38.13,38.13,38.12,38.12,10700.0,33.6978,33.6978,33.6889,33.6889,10700.0
2005-06-24 13:00:00,38.13,38.16,38.13,38.15,9800.0,33.6978,33.7243,33.6978,33.7155,9800.0
2005-06-24 13:05:00,38.16,38.17,38.16,38.17,4900.0,33.7243,33.7331,33.7243,33.7331,4900.0
2005-06-24 13:10:00,38.17,38.17,38.15,38.16,11900.0,33.7331,33.7331,33.7155,33.7243,11900.0
2005-06-24 13:15:00,38.15,38.2,38.15,38.2,28000.0,33.7155,33.7597,33.7155,33.7597,28000.0
2005-06-24 13:20:00,38.2,38.3,38.2,38.27,15500.0,33.7597,33.848,33.7597,33.8215,15500.0
2005-06-24 13:25:00,38.29,38.29,38.21,38.21,4800.0,33.8392,33.8392,33.7685,33.7685,4800.0
2005-06-24 13:30:00,38.2,38.21,38.15,38.2,9900.0,33.7597,33.7685,33.7155,33.7597,9900.0
2005-06-24 13:35:00,38.19,38.19,38.16,38.17,7500.0,33.7508,33.7508,33.7243,33.7331,7500.0
2005-06-24 13:40:00,38.16,38.2,38.16,38.16,36000.0,33.7243,33.7597,33.7243,33.7243,36000.0
2005-06-24 13:45:00,38.15,38.16,38.04,38.06,36500.0,33.7155,33.7243,33.6182,33.6359,36500.0
2005-06-24 13:50:00,38.05,38.16,38.05,38.16,15300.0,33.6271,33.7243,33.6271,33.7243,15300.0
2005-06-24 13:55:00,38.14,38.15,38.11,38.11,2500.0,33.7066,33.7155,33.6801,33.6801,2500.0
2005-06-24 14:00:00,38.12,38.12,37.95,37.97,14500.0,33.6889,33.6889,33.5387,33.5564,14500.0
2005-06-24 14:05:00,37.95,38.04,37.95,38.03,6700.0,33.5387,33.6182,33.5387,33.6094,6700.0
2005-06-24 14:10:00,38.03,38.03,37.79,37.79,29800.0,33.6094,33.6094,33.3973,33.3973,29800.0
2005-06-24 14:15:00,37.75,37.79,37.61,37.72,45500.0,33.362,33.3973,33.2382,33.3354,45500.0
2005-06-24 14:20:00,37.72,37.79,37.71,37.78,8300.0,33.3354,33.3973,33.3266,33.3885,8300.0
2005-06-24 14:25:00,37.78,37.8,37.73,37.78,10500.0,33.3885,33.4061,33.3443,33.3885,10500.0
2005-06-24 14:30:00,37.78,37.82,37.77,37.81,9100.0,33.3885,33.4238,33.3796,33.415,9100.0
2005-06-24 14:35:00,37.81,37.81,37.78,37.79,10200.0,33.415,33.415,33.3885,33.3973,10200.0
2005-06-24 14:40:00,37.79,37.81,37.76,37.78,8600.0,33.3973,33.415,33.3708,33.3885,8600.0
2005-06-24 14:45:00,37.78,37.83,37.77,37.83,7100.0,33.3885,33.4327,33.3796,33.4327,7100.0
2005-06-24 14:50:00,37.83,37.83,37.75,37.77,15200.0,33.4327,33.4327,33.362,33.3796,15200.0
2005-06-24 14:55:00,37.76,37.77,37.7,37.74,10700.0,33.3708,33.3796,33.3178,33.3531,10700.0
2005-06-24 15:00:00,37.74,37.82,37.73,37.8,6500.0,33.3531,33.4238,33.3443,33.4061,6500.0
2005-06-24 15:05:00,37.81,37.81,37.74,37.75,6600.0,33.415,33.415,33.3531,33.362,6600.0
2005-06-24 15:10:00,37.75,37.75,37.72,37.72,13900.0,33.362,33.362,33.3354,33.3354,13900.0
2005-06-24 15:15:00,37.71,37.78,37.7,37.78,11300.0,33.3266,33.3885,33.3178,33.3885,11300.0
2005-06-24 15:20:00,37.78,37.8,37.74,37.75,8300.0,33.3885,33.4061,33.3531,33.362,8300.0
2005-06-24 15:25:00,37.75,37.77,37.7,37.73,14400.0,33.362,33.3796,33.3178,33.3443,14400.0
2005-06-24 15:30:00,37.74,37.8,37.74,37.8,7900.0,33.3531,33.4061,33.3531,33.4061,7900.0
2005-06-24 15:35:00,37.81,37.84,37.77,37.81,5900.0,33.415,33.4415,33.3796,33.415,5900.0
2005-06-24 15:40:00,37.82,37.82,37.76,37.77,12600.0,33.4238,33.4238,33.3708,33.3796,12600.0
2005-06-24 15:45:00,37.76,37.85,37.76,37.82,22300.0,33.3708,33.4503,33.3708,33.4238,22300.0
2005-06-24 15:50:00,37.82,37.82,37.72,37.72,13700.0,33.4238,33.4238,33.3354,33.3354,13700.0
2005-06-24 15:55:00,37.71,37.74,37.71,37.73,30800.0,33.3266,33.3531,33.3266,33.3443,30800.0
2005-06-27 09:30:00,38.51,38.51,38.51,38.51,0.0,34.0336,34.0336,34.0336,34.0336,0.0
2005-06-27 09:35:00,37.7,37.86,37.7,37.86,27000.0,33.3178,33.4592,33.3178,33.4592,27000.0
2005-06-27 09:40:00,37.87,37.9,37.81,37.82,5000.0,33.468,33.4945,33.415,33.4238,5000.0
2005-06-27 09:45:00,37.83,37.83,37.75,37.77,13300.0,33.4327,33.4327,33.362,33.3796,13300.0
2005-06-27 09:50:00,37.78,37.84,37.78,37.8,7400.0,33.3885,33.4415,33.3885,33.4061,7400.0
2005-06-27 09:55:00,37.79,37.85,37.78,37.82,18200.0,33.3973,33.4503,33.3885,33.4238,18200.0
2005-06-27 10:00:00,37.83,37.84,37.76,37.76,5900.0,33.4327,33.4415,33.3708,33.3708,5900.0
2005-06-27 10:05:00,37.79,37.79,37.72,37.75,9000.0,33.3973,33.3973,33.3354,33.362,9000.0
2005-06-27 10:10:00,37.75,37.82,37.75,37.79,11000.0,33.362,33.4238,33.362,33.3973,11000.0
2005-06-27 10:15:00,37.79,37.86,37.79,37.86,5500.0,33.3973,33.4592,33.3973,33.4592,5500.0
2005-06-27 10:20:00,37.86,37.86,37.77,37.79,24600.0,33.4592,33.4592,33.3796,33.3973,24600.0
2005-06-27 10:25:00,37.79,37.8,37.77,37.77,12600.0,33.3973,33.4061,33.3796,33.3796,12600.0
2005-06-27 10:30:00,37.78,37.8,37.76,37.8,15300.0,33.3885,33.4061,33.3708,33.4061,15300.0
2005-06-27 10:35:00,37.8,37.89,37.8,37.83,13200.0,33.4061,33.4857,33.4061,33.4327,13200.0
2005-06-27 10:40:00,37.84,37.85,37.82,37.84,20200.0,33.4415,33.4503,33.4238,33.4415,20200.0
2005-06-27 10:45:00,37.85,37.88,37.83,37.88,9800.0,33.4503,33.4768,33.4327,33.4768,9800.0
2005-06-27 10:50:00,37.89,37.92,37.89,37.9,12600.0,33.4857,33.5122,33.4857,33.4945,12600.0
2005-06-27 10:55:00,37.89,37.93,37.89,37.93,6300.0,33.4857,33.521,33.4857,33.521,6300.0
2005-06-27 11:00:00,37.94,37.94,37.88,37.89,4800.0,33.5299,33.5299,33.4768,33.4857,4800.0
2005-06-27 11:05:00,37.9,37.91,37.82,37.84,8600.0,33.4945,33.5034,33.4238,33.4415,8600.0
2005-06-27 11:10:00,37.86,37.87,37.84,37.85,4500.0,33.4592,33.468,33.4415,33.4503,4500.0
2005-06-27 11:15:00,37.85,37.89,37.81,37.89,6700.0,33.4503,33.4857,33.415,33.4857,6700.0
2005-06-27 11:20:00,37.91,37.95,37.9,37.95,6800.0,33.5034,33.5387,33.4945,33.5387,6800.0
2005-06-27 11:25:00,37.95,37.95,37.92,37.95,7100.0,33.5387,33.5387,33.5122,33.5387,7100.0
2005-06-27 11:30:00,37.94,37.95,37.87,37.89,8400.0,33.5299,33.5387,33.468,33.4857,8400.0
2005-06-27 11:35:00,37.89,37.92,37.89,37.9,21100.0,33.4857,33.5122,33.4857,33.4945,21100.0
2005-06-27 11:40:00,37.92,37.97,37.92,37.97,8600.0,33.5122,33.5564,33.5122,33.5564,8600.0
2005-06-27 11:45:00,37.98,37.99,37.9,37.93,7200.0,33.5652,33.5741,33.4945,33.521,7200.0
2005-06-27 11:50:00,37.93,37.93,37.87,37.89,6700.0,33.521,33.521,33.468,33.4857,6700.0
2005-06-27 11:55:00,37.9,37.92,37.9,37.92,4100.0,33.4945,33.5122,33.4945,33.5122,4100.0
2005-06-27 12:00:00,37.92,37.94,37.91,37.91,5300.0,33.5122,33.5299,33.5034,33.5034,5300.0
2005-06-27 12:05:00,37.92,37.93,37.89,37.89,5800.0,33.5122,33.521,33.4857,33.4857,5800.0
2005-06-27 12:10:00,37.91,37.99,37.89,37.95,13600.0,33.5034,33.5741,33.4857,33.5387,13600.0
2005-06-27 12:15:00,37.95,37.99,37.93,37.97,5600.0,33.5387,33.5741,33.521,33.5564,5600.0
2005-06-27 12:20:00,37.98,38.0,37.98,37.98,8000.0,33.5652,33.5829,33.5652,33.5652,8000.0
2005-06-27 12:25:00,37.97,37.99,37.97,37.97,3300.0,33.5564,33.5741,33.5564,33.5564,3300.0
2005-06-27 12:30:00,37.97,38.01,37.96,38.01,6700.0,33.5564,33.5917,33.5475,33.5917,6700.0
2005-06-27 12:35:00,38.02,38.03,37.99,38.03,4500.0,33.6006,33.6094,33.5741,33.6094,4500.0
2005-06-27 12:40:00,38.04,38.04,38.01,38.02,6000.0,33.6182,33.6182,33.5917,33.6006,6000.0
2005-06-27 12:45:00,38.01,38.02,37.97,37.98,7800.0,33.5917,33.6006,33.5564,33.5652,7800.0
2005-06-27 12:50:00,37.98,37.99,37.96,37.99,12500.0,33.5652,33.5741,33.5475,33.5741,12500.0
2005-06-27 12:55:00,37.99,38.04,37.98,38.01,7900.0,33.5741,33.6182,33.5652,33.5917,7900.0
2005-06-27 13:00:00,38.01,38.01,37.94,37.97,9300.0,33.5917,33.5917,33.5299,33.5564,9300.0
2005-06-27 13:05:00,37.98,38.03,37.98,38.03,6200.0,33.5652,33.6094,33.5652,33.6094,6200.0
2005-06-27 13:10:00,38.03,38.04,38.01,38.01,3300.0,33.6094,33.6182,33.5917,33.5917,3300.0
2005-06-27 13:15:00,38.02,38.02,37.98,37.98,2500.0,33.6006,33.6006,33.5652,33.5652,2500.0
2005-06-27 13:20:00,38.0,38.02,38.0,38.02,5900.0,33.5829,33.6006,33.5829,33.6006,5900.0
2005-06-27 13:25:00,38.02,38.03,38.02,38.03,31500.0,33.6006,33.6094,33.6006,33.6094,31500.0
2005-06-27 13:30:00,38.04,38.04,38.0,38.0,7100.0,33.6182,33.6182,33.5829,33.5829,7100.0
2005-06-27 13:35:00,38.0,38.0,37.97,37.99,6600.0,33.5829,33.5829,33.5564,33.5741,6600.0
2005-06-27 13:40:00,37.99,38.0,37.95,37.95,5600.0,33.5741,33.5829,33.5387,33.5387,5600.0
2005-06-27 13:45:00,37.96,37.99,37.95,37.98,8200.0,33.5475,33.5741,33.5387,33.5652,8200.0
2005-06-27 13:50:00,37.99,38.0,37.95,37.96,8200.0,33.5741,33.5829,33.5387,33.5475,8200.0
2005-06-27 13:55:00,37.96,37.97,37.95,37.96,9700.0,33.5475,33.5564,33.5387,33.5475,9700.0
2005-06-27 14:00:00,37.95,37.98,37.92,37.95,9500.0,33.5387,33.5652,33.5122,33.5387,9500.0
2005-06-27 14:05:00,37.96,37.97,37.94,37.97,4000.0,33.5475,33.5564,33.5299,33.5564,4000.0
2005-06-27 14:10:00,37.97,37.97,37.95,37.96,6800.0,33.5564,33.5564,33.5387,33.5475,6800.0
2005-06-27 14:15:00,37.96,37.99,37.96,37.99,8600.0,33.5475,33.5741,33.5475,33.5741,8600.0
2005-06-27 14:20:00,38.0,38.05,37.99,38.05,11400.0,33.5829,33.6271,33.5741,33.6271,11400.0
2005-06-27 14:25:00,38.05,38.05,38.0,38.01,6000.0,33.6271,33.6271,33.5829,33.5917,6000.0
2005-06-27 14:30:00,38.01,38.04,38.0,38.0,13600.0,33.5917,33.6182,33.5829,33.5829,13600.0
2005-06-27 14:35:00,38.0,38.01,37.99,38.01,13300.0,33.5829,33.5917,33.5741,33.5917,13300.0
2005-06-27 14:40:00,38.02,38.02,37.95,37.95,7800.0,33.6006,33.6006,33.5387,33.5387,7800.0
2005-06-27 14:45:00,37.98,38.02,37.96,38.02,3400.0,33.5652,33.6006,33.5475,33.6006,3400.0
2005-06-27 14:50:00,38.02,38.02,37.88,37.98,9000.0,33.6006,33.6006,33.4768,33.5652,9000.0
2005-06-27 14:55:00,37.98,38.01,37.98,38.01,4800.0,33.5652,33.5917,33.5652,33.5917,4800.0
2005-06-27 15:00:00,38.01,38.01,37.93,37.95,5800.0,33.5917,33.5917,33.521,33.5387,5800.0
2005-06-27 15:05:00,37.96,38.01,37.95,38.01,12600.0,33.5475,33.5917,33.5387,33.5917,12600.0
2005-06-27 15:10:00,38.03,38.04,38.01,38.01,4600.0,33.6094,33.6182,33.5917,33.5917,4600.0
2005-06-27 15:15:00,38.01,38.02,37.99,38.02,7600.0,33.5917,33.6006,33.5741,33.6006,7600.0
2005-06-27 15:20:00,38.02,38.02,37.98,37.98,10300.0,33.6006,33.6006,33.5652,33.5652,10300.0
2005-06-27 15:25:00,38.0,38.02,37.98,37.98,6200.0,33.5829,33.6006,33.5652,33.5652,6200.0
2005-06-27 15:30:00,37.99,37.99,37.97,37.99,6300.0,33.5741,33.5741,33.5564,33.5741,6300.0
2005-06-27 15:35:00,37.99,38.0,37.99,37.99,7500.0,33.5741,33.5829,33.5741,33.5741,7500.0
2005-06-27 15:40:00,38.0,38.0,37.96,37.96,5900.0,33.5829,33.5829,33.5475,33.5475,5900.0
2005-06-27 15:45:00,37.96,37.98,37.96,37.97,10900.0,33.5475,33.5652,33.5475,33.5564,10900.0
2005-06-27 15:50:00,37.96,37.97,37.94,37.94,9300.0,33.5475,33.5564,33.5299,33.5299,9300.0
2005-06-27 15:55:00,37.93,37.94,37.89,37.9,45700.0,33.521,33.5299,33.4857,33.4945,45700.0
2005-06-28 09:30:00,38.0,38.02,37.95,38.02,12600.0,33.5829,33.6006,33.5387,33.6006,12600.0
2005-06-28 09:35:00,38.02,38.2,38.02,38.2,10300.0,33.6006,33.7597,33.6006,33.7597,10300.0
2005-06-28 09:40:00,38.2,38.2,38.16,38.2,9700.0,33.7597,33.7597,33.7243,33.7597,9700.0
2005-06-28 09:45:00,38.2,38.21,38.16,38.16,14600.0,33.7597,33.7685,33.7243,33.7243,14600.0
2005-06-28 09:50:00,38.15,38.26,38.15,38.26,67100.0,33.7155,33.8127,33.7155,33.8127,67100.0
2005-06-28 09:55:00,38.25,38.25,38.15,38.18,6300.0,33.8038,33.8038,33.7155,33.742,6300.0
2005-06-28 10:00:00,38.2,38.28,38.18,38.27,14700.0,33.7597,33.8304,33.742,33.8215,14700.0
2005-06-28 10:05:00,38.28,38.28,38.24,38.25,33600.0,33.8304,33.8304,33.795,33.8038,33600.0
2005-06-28 10:10:00,38.25,38.33,38.24,38.3,12800.0,33.8038,33.8745,33.795,33.848,12800.0
2005-06-28 10:15:00,38.31,38.31,38.24,38.25,15800.0,33.8569,33.8569,33.795,33.8038,15800.0
2005-06-28 10:20:00,38.24,38.25,38.2,38.2,4700.0,33.795,33.8038,33.7597,33.7597,4700.0
2005-06-28 10:25:00,38.2,38.2,38.16,38.2,5800.0,33.7597,33.7597,33.7243,33.7597,5800.0
2005-06-28 10:30:00,38.2,38.2,38.19,38.2,5600.0,33.7597,33.7597,33.7508,33.7597,5600.0
2005-06-28 10:35:00,38.19,38.2,38.18,38.19,21300.0,33.7508,33.7597,33.742,33.7508,21300.0
2005-06-28 10:40:00,38.21,38.3,38.21,38.27,29700.0,33.7685,33.848,33.7685,33.8215,29700.0
2005-06-28 10:45:00,38.29,38.29,38.24,38.26,3300.0,33.8392,33.8392,33.795,33.8127,3300.0
2005-06-28 10:50:00,38.24,38.26,38.23,38.23,3300.0,33.795,33.8127,33.7862,33.7862,3300.0
2005-06-28 10:55:00,38.22,38.25,38.2,38.23,6600.0,33.7773,33.8038,33.7597,33.7862,6600.0
2005-06-28 11:00:00,38.23,38.31,38.23,38.3,17400.0,33.7862,33.8569,33.7862,33.848,17400.0
2005-06-28 11:05:00,38.29,38.3,38.27,38.3,10000.0,33.8392,33.848,33.8215,33.848,10000.0
2005-06-28 11:10:00,38.3,38.3,38.28,38.29,8400.0,33.848,33.848,33.8304,33.8392,8400.0
2005-06-28 11:15:00,38.29,38.29,38.24,38.27,5100.0,33.8392,33.8392,33.795,33.8215,5100.0
2005-06-28 11:20:00,38.27,38.3,38.27,38.3,7400.0,33.8215,33.848,33.8215,33.848,7400.0
2005-06-28 11:25:00,38.29,38.3,38.28,38.29,5600.0,33.8392,33.848,33.8304,33.8392,5600.0
2005-06-28 11:30:00,38.27,38.3,38.25,38.26,13000.0,33.8215,33.848,33.8038,33.8127,13000.0
2005-06-28 11:35:00,38.25,38.26,38.23,38.26,4900.0,33.8038,33.8127,33.7862,33.8127,4900.0
2005-06-28 11:40:00,38.26,38.27,38.24,38.25,7500.0,33.8127,33.8215,33.795,33.8038,7500.0
2005-06-28 11:45:00,38.26,38.26,38.24,38.25,2700.0,33.8127,33.8127,33.795,33.8038,2700.0
2005-06-28 11:50:00,38.24,38.29,38.23,38.29,8600.0,33.795,33.8392,33.7862,33.8392,8600.0
2005-06-28 11:55:00,38.3,38.38,38.29,38.38,10500.0,33.848,33.9187,33.8392,33.9187,10500.0
2005-06-28 12:00:00,38.37,38.37,38.34,38.35,3700.0,33.9099,33.9099,33.8834,33.8922,3700.0
2005-06-28 12:05:00,38.34,38.35,38.34,38.34,1900.0,33.8834,33.8922,33.8834,33.8834,1900.0
2005-06-28 12:10:00,38.34,38.34,38.3,38.3,2800.0,33.8834,33.8834,33.848,33.848,2800.0
2005-06-28 12:15:00,38.31,38.34,38.26,38.27,5600.0,33.8569,33.8834,33.8127,33.8215,5600.0
2005-06-28 12:20:00,38.29,38.31,38.25,38.3,5700.0,33.8392,33.8569,33.8038,33.848,5700.0
2005-06-28 12:25:00,38.31,38.31,38.29,38.3,2300.0,33.8569,33.8569,33.8392,33.848,2300.0
2005-06-28 12:30:00,38.28,38.3,38.27,38.29,44000.0,33.8304,33.848,33.8215,33.8392,44000.0
2005-06-28 12:35:00,38.29,38.3,38.28,38.3,13700.0,33.8392,33.848,33.8304,33.848,13700.0
2005-06-28 12:40:00,38.31,38.34,38.31,38.33,2900.0,33.8569,33.8834,33.8569,33.8745,2900.0
2005-06-28 12:45:00,38.34,38.38,38.34,38.38,3100.0,33.8834,33.9187,33.8834,33.9187,3100.0
2005-06-28 12:50:00,38.38,38.41,38.38,38.41,2200.0,33.9187,33.9452,33.9187,33.9452,2200.0
2005-06-28 12:55:00,38.41,38.41,38.39,38.4,6300.0,33.9452,33.9452,33.9276,33.9364,6300.0
2005-06-28 13:00:00,38.39,38.4,38.39,38.4,22900.0,33.9276,33.9364,33.9276,33.9364,22900.0
2005-06-28 13:05:00,38.41,38.42,38.4,38.42,25700.0,33.9452,33.9541,33.9364,33.9541,25700.0
2005-06-28 13:10:00,38.42,38.45,38.42,38.43,7900.0,33.9541,33.9806,33.9541,33.9629,7900.0
2005-06-28 13:15:00,38.43,38.45,38.41,38.41,31000.0,33.9629,33.9806,33.9452,33.9452,31000.0
2005-06-28 13:20:00,38.42,38.43,38.41,38.43,6000.0,33.9541,33.9629,33.9452,33.9629,6000.0
2005-06-28 13:25:00,38.42,38.46,38.42,38.43,3500.0,33.9541,33.9894,33.9541,33.9629,3500.0
2005-06-28 13:30:00,38.44,38.46,38.44,38.44,5200.0,33.9718,33.9894,33.9718,33.9718,5200.0
2005-06-28 13:35:00,38.45,38.47,38.44,38.45,5000.0,33.9806,33.9983,33.9718,33.9806,5000.0
2005-06-28 13:40:00,38.45,38.46,38.45,38.45,2700.0,33.9806,33.9894,33.9806,33.9806,2700.0
2005-06-28 13:45:00,38.45,38.47,38.44,38.47,7800.0,33.9806,33.9983,33.9718,33.9983,7800.0
2005-06-28 13:50:00,38.47,38.48,38.47,38.48,5900.0,33.9983,34.0071,33.9983,34.0071,5900.0
2005-06-28 13:55:00,38.48,38.48,38.46,38.48,3600.0,34.0071,34.0071,33.9894,34.0071,3600.0
2005-06-28 14:00:00,38.49,38.5,38.48,38.48,6600.0,34.0159,34.0248,34.0071,34.0071,6600.0
2005-06-28 14:05:00,38.49,38.49,38.47,38.48,6900.0,34.0159,34.0159,33.9983,34.0071,6900.0
2005-06-28 14:10:00,38.49,38.49,38.48,38.49,4000.0,34.0159,34.0159,34.0071,34.0159,4000.0
2005-06-28 14:15:00,38.48,38.49,38.47,38.49,17900.0,34.0071,34.0159,33.9983,34.0159,17900.0
2005-06-28 14:20:00,38.48,38.49,38.47,38.48,6100.0,34.0071,34.0159,33.9983,34.0071,6100.0
2005-06-28 14:25:00,38.47,38.49,38.46,38.47,2200.0,33.9983,34.0159,33.9894,33.9983,2200.0
2005-06-28 14:30:00,38.47,38.48,38.44,38.45,6600.0,33.9983,34.0071,33.9718,33.9806,6600.0
2005-06-28 14:35:00,38.46,38.49,38.46,38.49,6500.0,33.9894,34.0159,33.9894,34.0159,6500.0
2005-06-28 14:40:00,38.5,38.76,38.49,38.76,58700.0,34.0248,34.2546,34.0159,34.2546,58700.0
2005-06-28 14:45:00,38.66,38.66,38.61,38.61,12500.0,34.1662,34.1662,34.122,34.122,12500.0
2005-06-28 14:50:00,38.6,38.64,38.6,38.64,8400.0,34.1132,34.1485,34.1132,34.1485,8400.0
2005-06-28 14:55:00,38.64,38.64,38.61,38.63,7600.0,34.1485,34.1485,34.122,34.1397,7600.0
2005-06-28 15:00:00,38.62,38.62,38.59,38.61,10600.0,34.1308,34.1308,34.1043,34.122,10600.0
2005-06-28 15:05:00,38.62,38.74,38.62,38.68,23000.0,34.1308,34.2369,34.1308,34.1839,23000.0
2005-06-28 15:10:00,38.68,38.73,38.68,38.72,8500.0,34.1839,34.228,34.1839,34.2192,8500.0
2005-06-28 15:15:00,38.72,38.76,38.69,38.7,13100.0,34.2192,34.2546,34.1927,34.2015,13100.0
2005-06-28 15:20:00,38.69,38.71,38.69,38.71,9300.0,34.1927,34.2104,34.1927,34.2104,9300.0
2005-06-28 15:25:00,38.71,38.72,38.67,38.71,25300.0,34.2104,34.2192,34.175,34.2104,25300.0
2005-06-28 15:30:00,38.71,38.75,38.7,38.73,15600.0,34.2104,34.2457,34.2015,34.228,15600.0
2005-06-28 15:35:00,38.73,38.74,38.72,38.74,18500.0,34.228,34.2369,34.2192,34.2369,18500.0
2005-06-28 15:40:00,38.74,38.76,38.72,38.76,13000.0,34.2369,34.2546,34.2192,34.2546,13000.0
2005-06-28 15:45:00,38.75,38.8,38.75,38.8,14400.0,34.2457,34.2899,34.2457,34.2899,14400.0
2005-06-28 15:50:00,38.8,38.8,38.72,38.75,36900.0,34.2899,34.2899,34.2192,34.2457,36900.0
2005-06-28 15:55:00,38.76,38.77,38.73,38.77,21500.0,34.2546,34.2634,34.228,34.2634,21500.0
2005-06-29 09:30:00,38.94,38.94,38.94,38.94,11100.0,34.4136,34.4136,34.4136,34.4136,11100.0
2005-06-29 09:35:00,38.94,39.2,38.94,39.06,20400.0,34.4136,34.6434,34.4136,34.5197,20400.0
2005-06-29 09:40:00,39.06,39.06,38.9,38.98,14100.0,34.5197,34.5197,34.3783,34.449,14100.0
2005-06-29 09:45:00,38.98,39.06,38.94,39.06,146600.0,34.449,34.5197,34.4136,34.5197,146600.0
2005-06-29 09:50:00,39.07,39.1,39.04,39.1,7400.0,34.5285,34.555,34.502,34.555,7400.0
2005-06-29 09:55:00,39.1,39.11,39.08,39.08,14700.0,34.555,34.5639,34.5374,34.5374,14700.0
2005-06-29 10:00:00,39.09,39.13,39.08,39.13,30800.0,34.5462,34.5815,34.5374,34.5815,30800.0
2005-06-29 10:05:00,39.12,39.14,39.11,39.13,9400.0,34.5727,34.5904,34.5639,34.5815,9400.0
2005-06-29 10:10:00,39.13,39.27,39.13,39.27,34300.0,34.5815,34.7053,34.5815,34.7053,34300.0
2005-06-29 10:15:00,39.27,39.35,39.27,39.32,47300.0,34.7053,34.776,34.7053,34.7495,47300.0
2005-06-29 10:20:00,39.32,39.38,39.31,39.35,18400.0,34.7495,34.8025,34.7406,34.776,18400.0
2005-06-29 10:25:00,39.34,39.35,39.25,39.29,15100.0,34.7671,34.776,34.6876,34.7229,15100.0
2005-06-29 10:30:00,39.29,39.36,39.28,39.36,10400.0,34.7229,34.7848,34.7141,34.7848,10400.0
2005-06-29 10:35:00,39.37,39.4,39.32,39.34,8400.0,34.7937,34.8202,34.7495,34.7671,8400.0
2005-06-29 10:40:00,39.34,39.38,39.34,39.35,7600.0,34.7671,34.8025,34.7671,34.776,7600.0
2005-06-29 10:45:00,39.35,39.36,39.34,39.35,9300.0,34.776,34.7848,34.7671,34.776,9300.0
2005-06-29 10:50:00,39.35,39.35,39.31,39.32,7000.0,34.776,34.776,34.7406,34.7495,7000.0
2005-06-29 10:55:00,39.31,39.31,39.3,39.31,9500.0,34.7406,34.7406,34.7318,34.7406,9500.0
2005-06-29 11:00:00,39.3,39.31,39.29,39.29,29400.0,34.7318,34.7406,34.7229,34.7229,29400.0
2005-06-29 11:05:00,39.3,39.31,39.26,39.27,8100.0,34.7318,34.7406,34.6964,34.7053,8100.0
2005-06-29 11:10:00,39.27,39.28,39.25,39.27,14900.0,34.7053,34.7141,34.6876,34.7053,14900.0
2005-06-29 11:15:00,39.27,39.28,39.25,39.26,14500.0,34.7053,34.7141,34.6876,34.6964,14500.0
2005-06-29 11:20:00,39.26,39.28,39.24,39.25,12200.0,34.6964,34.7141,34.6788,34.6876,12200.0
2005-06-29 11:25:00,39.24,39.29,39.24,39.26,12400.0,34.6788,34.7229,34.6788,34.6964,12400.0
2005-06-29 11:30:00,39.26,39.3,39.25,39.29,10200.0,34.6964,34.7318,34.6876,34.7229,10200.0
2005-06-29 11:35:00,39.29,39.3,39.28,39.3,10100.0,34.7229,34.7318,34.7141,34.7318,10100.0
2005-06-29 11:40:00,39.3,39.36,39.3,39.36,13500.0,34.7318,34.7848,34.7318,34.7848,13500.0
2005-06-29 11:45:00,39.35,39.37,39.33,39.37,11700.0,34.776,34.7937,34.7583,34.7937,11700.0
2005-06-29 11:50:00,39.37,39.45,39.37,39.45,11100.0,34.7937,34.8644,34.7937,34.8644,11100.0
2005-06-29 11:55:00,39.45,39.5,39.44,39.46,36900.0,34.8644,34.9085,34.8555,34.8732,36900.0
2005-06-29 12:00:00,39.46,39.49,39.46,39.48,8300.0,34.8732,34.8997,34.8732,34.8909,8300.0
2005-06-29 12:05:00,39.48,39.49,39.48,39.49,10600.0,34.8909,34.8997,34.8909,34.8997,10600.0
2005-06-29 12:10:00,39.49,39.53,39.48,39.53,8400.0,34.8997,34.9351,34.8909,34.9351,8400.0
2005-06-29 12:15:00,39.53,39.58,39.53,39.56,16700.0,34.9351,34.9792,34.9351,34.9616,16700.0
2005-06-29 12:20:00,39.56,39.56,39.51,39.51,5000.0,34.9616,34.9616,34.9174,34.9174,5000.0
2005-06-29 12:25:00,39.51,39.52,39.5,39.5,8500.0,34.9174,34.9262,34.9085,34.9085,8500.0
2005-06-29 12:30:00,39.5,39.51,39.49,39.49,11600.0,34.9085,34.9174,34.8997,34.8997,11600.0
2005-06-29 12:35:00,39.49,39.53,39.48,39.51,13500.0,34.8997,34.9351,34.8909,34.9174,13500.0
2005-06-29 12:40:00,39.51,39.53,39.51,39.51,5300.0,34.9174,34.9351,34.9174,34.9174,5300.0
2005-06-29 12:45:00,39.52,39.53,39.5,39.5,4200.0,34.9262,34.9351,34.9085,34.9085,4200.0
2005-06-29 12:50:00,39.5,39.51,39.49,39.49,2400.0,34.9085,34.9174,34.8997,34.8997,2400.0
2005-06-29 12:55:00,39.51,39.53,39.49,39.51,5700.0,34.9174,34.9351,34.8997,34.9174,5700.0
2005-06-29 13:00:00,39.51,39.52,39.5,39.5,5100.0,34.9174,34.9262,34.9085,34.9085,5100.0
2005-06-29 13:05:00,39.51,39.51,39.5,39.51,15200.0,34.9174,34.9174,34.9085,34.9174,15200.0
2005-06-29 13:10:00,39.5,39.51,39.42,39.44,32700.0,34.9085,34.9174,34.8378,34.8555,32700.0
2005-06-29 13:15:00,39.45,39.45,39.43,39.44,5500.0,34.8644,34.8644,34.8467,34.8555,5500.0
2005-06-29 13:20:00,39.45,39.52,39.45,39.5,5700.0,34.8644,34.9262,34.8644,34.9085,5700.0
2005-06-29 13:25:00,39.51,39.52,39.44,39.44,8400.0,34.9174,34.9262,34.8555,34.8555,8400.0
2005-06-29 13:30:00,39.44,39.46,39.42,39.43,9000.0,34.8555,34.8732,34.8378,34.8467,9000.0
2005-06-29 13:35:00,39.42,39.43,39.36,39.41,12100.0,34.8378,34.8467,34.7848,34.829,12100.0
2005-06-29 13:40:00,39.41,39.42,39.4,39.41,6700.0,34.829,34.8378,34.8202,34.829,6700.0
2005-06-29 13:45:00,39.41,39.42,39.36,39.36,11100.0,34.829,34.8378,34.7848,34.7848,11100.0
2005-06-29 13:50:00,39.37,39.38,39.28,39.31,11000.0,34.7937,34.8025,34.7141,34.7406,11000.0
2005-06-29 13:55:00,39.3,39.31,39.27,39.27,9400.0,34.7318,34.7406,34.7053,34.7053,9400.0
2005-06-29 14:00:00,39.28,39.3,39.27,39.28,8000.0,34.7141,34.7318,34.7053,34.7141,8000.0
2005-06-29 14:05:00,39.29,39.29,39.28,39.28,6300.0,34.7229,34.7229,34.7141,34.7141,6300.0
2005-06-29 14:10:00,39.29,39.33,39.25,39.25,7400.0,34.7229,34.7583,34.6876,34.6876,7400.0
2005-06-29 14:15:00,39.24,39.27,39.24,39.26,7500.0,34.6788,34.7053,34.6788,34.6964,7500.0
2005-06-29 14:20:00,39.25,39.3,39.25,39.29,7000.0,34.6876,34.7318,34.6876,34.7229,7000.0
2005-06-29 14:25:00,39.3,39.3,39.27,39.28,9900.0,34.7318,34.7318,34.7053,34.7141,9900.0
2005-06-29 14:30:00,39.28,39.3,39.27,39.3,9500.0,34.7141,34.7318,34.7053,34.7318,9500.0
2005-06-29 14:35:00,39.3,39.39,39.28,39.39,13500.0,34.7318,34.8113,34.7141,34.8113,13500.0
2005-06-29 14:40:00,39.39,39.44,39.39,39.44,7600.0,34.8113,34.8555,34.8113,34.8555,7600.0
2005-06-29 14:45:00,39.44,39.45,39.38,39.39,10700.0,34.8555,34.8644,34.8025,34.8113,10700.0
2005-06-29 14:50:00,39.38,39.39,39.32,39.32,6500.0,34.8025,34.8113,34.7495,34.7495,6500.0
2005-06-29 14:55:00,39.31,39.31,39.26,39.26,6200.0,34.7406,34.7406,34.6964,34.6964,6200.0
2005-06-29 15:00:00,39.26,39.3,39.22,39.27,14000.0,34.6964,34.7318,34.6611,34.7053,14000.0
2005-06-29 15:05:00,39.3,39.33,39.24,39.28,15500.0,34.7318,34.7583,34.6788,34.7141,15500.0
2005-06-29 15:10:00,39.28,39.31,39.25,39.25,9900.0,34.7141,34.7406,34.6876,34.6876,9900.0
2005-06-29 15:15:00,39.24,39.3,39.24,39.28,8800.0,34.6788,34.7318,34.6788,34.7141,8800.0
2005-06-29 15:20:00,39.28,39.3,39.27,39.29,10400.0,34.7141,34.7318,34.7053,34.7229,10400.0
2005-06-29 15:25:00,39.28,39.32,39.27,39.32,12400.0,34.7141,34.7495,34.7053,34.7495,12400.0
2005-06-29 15:30:00,39.32,39.39,39.32,39.39,14700.0,34.7495,34.8113,34.7495,34.8113,14700.0
2005-06-29 15:35:00,39.39,39.46,39.39,39.46,14500.0,34.8113,34.8732,34.8113,34.8732,14500.0
2005-06-29 15:40:00,39.45,39.46,39.34,39.34,12100.0,34.8644,34.8732,34.7671,34.7671,12100.0
2005-06-29 15:45:00,39.34,39.38,39.31,39.36,12800.0,34.7671,34.8025,34.7406,34.7848,12800.0
2005-06-29 15:50:00,39.35,39.38,39.3,39.34,9100.0,34.776,34.8025,34.7318,34.7671,9100.0
2005-06-29 15:55:00,39.33,39.39,39.3,39.38,24100.0,34.7583,34.8113,34.7318,34.8025,24100.0
2005-06-30 09:35:00,39.98,40.0,39.98,39.99,140100.0,35.3327,35.3504,35.3327,35.3416,140100.0
2005-06-30 09:40:00,39.95,39.98,39.91,39.92,30500.0,35.3062,35.3327,35.2709,35.2797,30500.0
2005-06-30 09:45:00,39.91,39.94,39.85,39.85,25800.0,35.2709,35.2974,35.2179,35.2179,25800.0
2005-06-30 09:50:00,39.85,39.92,39.85,39.87,16900.0,35.2179,35.2797,35.2179,35.2355,16900.0
2005-06-30 09:55:00,39.86,39.95,39.8,39.8,11200.0,35.2267,35.3062,35.1737,35.1737,11200.0
2005-06-30 10:00:00,39.78,39.82,39.75,39.82,21400.0,35.156,35.1913,35.1295,35.1913,21400.0
2005-06-30 10:05:00,39.81,39.82,39.81,39.82,31500.0,35.1825,35.1913,35.1825,35.1913,31500.0
2005-06-30 10:10:00,39.81,39.82,39.7,39.72,19300.0,35.1825,35.1913,35.0853,35.103,19300.0
2005-06-30 10:15:00,39.72,39.75,39.72,39.72,40300.0,35.103,35.1295,35.103,35.103,40300.0
2005-06-30 10:20:00,39.71,39.72,39.65,39.7,21200.0,35.0941,35.103,35.0411,35.0853,21200.0
2005-06-30 10:25:00,39.68,39.68,39.66,39.66,3700.0,35.0676,35.0676,35.0499,35.0499,3700.0
2005-06-30 10:30:00,39.67,39.85,39.67,39.82,13300.0,35.0588,35.2179,35.0588,35.1913,13300.0
2005-06-30 10:35:00,39.8,39.8,39.69,39.69,3700.0,35.1737,35.1737,35.0765,35.0765,3700.0
2005-06-30 10:40:00,39.7,39.71,39.69,39.69,4500.0,35.0853,35.0941,35.0765,35.0765,4500.0
2005-06-30 10:45:00,39.68,39.68,39.65,39.65,3500.0,35.0676,35.0676,35.0411,35.0411,3500.0
2005-06-30 10:50:00,39.65,39.65,39.58,39.59,9000.0,35.0411,35.0411,34.9792,34.9881,9000.0
2005-06-30 10:55:00,39.58,39.65,39.58,39.63,7200.0,34.9792,35.0411,34.9792,35.0234,7200.0
2005-06-30 11:00:00,39.63,39.64,39.59,39.61,7400.0,35.0234,35.0323,34.9881,35.0058,7400.0
2005-06-30 11:05:00,39.61,39.65,39.6,39.65,8300.0,35.0058,35.0411,34.9969,35.0411,8300.0
2005-06-30 11:10:00,39.64,39.66,39.64,39.66,13500.0,35.0323,35.0499,35.0323,35.0499,13500.0
2005-06-30 11:15:00,39.67,39.68,39.67,39.68,9700.0,35.0588,35.0676,35.0588,35.0676,9700.0
2005-06-30 11:20:00,39.68,39.72,39.68,39.7,19600.0,35.0676,35.103,35.0676,35.0853,19600.0
2005-06-30 11:25:00,39.71,39.72,39.68,39.69,25500.0,35.0941,35.103,35.0676,35.0765,25500.0
2005-06-30 11:30:00,39.67,39.73,39.67,39.72,12400.0,35.0588,35.1118,35.0588,35.103,12400.0
2005-06-30 11:35:00,39.73,39.75,39.73,39.74,9700.0,35.1118,35.1295,35.1118,35.1206,9700.0
2005-06-30 11:40:00,39.75,39.82,39.75,39.81,17700.0,35.1295,35.1913,35.1295,35.1825,17700.0
2005-06-30 11:45:00,39.82,39.84,39.82,39.82,29900.0,35.1913,35.209,35.1913,35.1913,29900.0
2005-06-30 11:50:00,39.82,39.84,39.82,39.84,6300.0,35.1913,35.209,35.1913,35.209,6300.0
2005-06-30 11:55:00,39.84,39.89,39.84,39.88,5900.0,35.209,35.2532,35.209,35.2444,5900.0
2005-06-30 12:00:00,39.88,39.88,39.86,39.87,3400.0,35.2444,35.2444,35.2267,35.2355,3400.0
2005-06-30 12:05:00,39.86,39.87,39.86,39.86,6100.0,35.2267,35.2355,35.2267,35.2267,6100.0
2005-06-30 12:10:00,39.86,39.91,39.86,39.9,17500.0,35.2267,35.2709,35.2267,35.262,17500.0
2005-06-30 12:15:00,39.9,39.91,39.9,39.9,15300.0,35.262,35.2709,35.262,35.262,15300.0
2005-06-30 12:20:00,39.91,39.92,39.9,39.9,7000.0,35.2709,35.2797,35.262,35.262,7000.0
2005-06-30 12:25:00,39.89,39.91,39.89,39.91,6800.0,35.2532,35.2709,35.2532,35.2709,6800.0
2005-06-30 12:30:00,39.9,39.92,39.9,39.92,6500.0,35.262,35.2797,35.262,35.2797,6500.0
2005-06-30 12:35:00,39.93,39.95,39.92,39.95,8800.0,35.2886,35.3062,35.2797,35.3062,8800.0
2005-06-30 12:40:00,39.95,39.95,39.9,39.9,13000.0,35.3062,35.3062,35.262,35.262,13000.0
2005-06-30 12:45:00,39.9,39.91,39.86,39.87,11600.0,35.262,35.2709,35.2267,35.2355,11600.0
2005-06-30 12:50:00,39.87,39.87,39.86,39.87,2300.0,35.2355,35.2355,35.2267,35.2355,2300.0
2005-06-30 12:55:00,39.87,39.88,39.86,39.88,19200.0,35.2355,35.2444,35.2267,35.2444,19200.0
2005-06-30 13:00:00,39.87,39.87,39.82,39.84,29100.0,35.2355,35.2355,35.1913,35.209,29100.0
2005-06-30 13:05:00,39.84,39.85,39.83,39.84,6700.0,35.209,35.2179,35.2002,35.209,6700.0
2005-06-30 13:10:00,39.84,39.84,39.82,39.84,3400.0,35.209,35.209,35.1913,35.209,3400.0
2005-06-30 13:15:00,39.83,39.83,39.79,39.8,3800.0,35.2002,35.2002,35.1648,35.1737,3800.0
2005-06-30 13:20:00,39.8,39.83,39.8,39.8,1700.0,35.1737,35.2002,35.1737,35.1737,1700.0
2005-06-30 13:25:00,39.8,39.87,39.8,39.86,3500.0,35.1737,35.2355,35.1737,35.2267,3500.0
2005-06-30 13:30:00,39.86,39.88,39.8,39.8,5500.0,35.2267,35.2444,35.1737,35.1737,5500.0
2005-06-30 13:35:00,39.8,39.82,39.8,39.82,5000.0,35.1737,35.1913,35.1737,35.1913,5000.0
2005-06-30 13:40:00,39.82,39.84,39.82,39.84,4600.0,35.1913,35.209,35.1913,35.209,4600.0
2005-06-30 13:45:00,39.84,39.86,39.84,39.85,3000.0,35.209,35.2267,35.209,35.2179,3000.0
2005-06-30 13:50:00,39.86,39.94,39.86,39.92,8400.0,35.2267,35.2974,35.2267,35.2797,8400.0
2005-06-30 13:55:00,39.93,39.93,39.89,39.92,5300.0,35.2886,35.2886,35.2532,35.2797,5300.0
2005-06-30 14:00:00,39.91,39.91,39.89,39.89,3700.0,35.2709,35.2709,35.2532,35.2532,3700.0
2005-06-30 14:05:00,39.9,39.91,39.9,39.9,5500.0,35.262,35.2709,35.262,35.262,5500.0
2005-06-30 14:10:00,39.9,39.91,39.89,39.91,17800.0,35.262,35.2709,35.2532,35.2709,17800.0
2005-06-30 14:15:00,39.9,39.9,39.84,39.85,18900.0,35.262,35.262,35.209,35.2179,18900.0
2005-06-30 14:20:00,39.84,39.84,39.74,39.83,17800.0,35.209,35.209,35.1206,35.2002,17800.0
2005-06-30 14:25:00,39.84,39.84,39.75,39.8,7800.0,35.209,35.209,35.1295,35.1737,7800.0
2005-06-30 14:30:00,39.76,39.78,39.72,39.73,19400.0,35.1383,35.156,35.103,35.1118,19400.0
2005-06-30 14:35:00,39.72,39.76,39.7,39.7,18400.0,35.103,35.1383,35.0853,35.0853,18400.0
2005-06-30 14:40:00,39.71,39.73,39.67,39.67,12200.0,35.0941,35.1118,35.0588,35.0588,12200.0
2005-06-30 14:45:00,39.68,39.77,39.68,39.77,12200.0,35.0676,35.1472,35.0676,35.1472,12200.0
2005-06-30 14:50:00,39.77,39.8,39.75,39.79,22100.0,35.1472,35.1737,35.1295,35.1648,22100.0
2005-06-30 14:55:00,39.78,39.85,39.78,39.82,16700.0,35.156,35.2179,35.156,35.1913,16700.0
2005-06-30 15:00:00,39.82,39.85,39.81,39.85,16900.0,35.1913,35.2179,35.1825,35.2179,16900.0
2005-06-30 15:05:00,39.85,39.86,39.8,39.8,14600.0,35.2179,35.2267,35.1737,35.1737,14600.0
2005-06-30 15:10:00,39.81,39.82,39.79,39.81,7800.0,35.1825,35.1913,35.1648,35.1825,7800.0
2005-06-30 15:15:00,39.81,39.84,39.8,39.84,16600.0,35.1825,35.209,35.1737,35.209,16600.0
2005-06-30 15:20:00,39.83,39.84,39.8,39.8,17100.0,35.2002,35.209,35.1737,35.1737,17100.0
2005-06-30 15:25:00,39.8,39.8,39.78,39.8,17600.0,35.1737,35.1737,35.156,35.1737,17600.0
2005-06-30 15:30:00,39.8,39.82,39.8,39.81,18000.0,35.1737,35.1913,35.1737,35.1825,18000.0
2005-06-30 15:35:00,39.81,39.81,39.77,39.77,19700.0,35.1825,35.1825,35.1472,35.1472,19700.0
2005-06-30 15:40:00,39.77,39.78,39.71,39.71,22400.0,35.1472,35.156,35.0941,35.0941,22400.0
2005-06-30 15:45:00,39.71,39.72,39.7,39.7,20000.0,35.0941,35.103,35.0853,35.0853,20000.0
2005-06-30 15:50:00,39.7,39.72,39.7,39.72,35100.0,35.0853,35.103,35.0853,35.103,35100.0
2005-06-30 15:55:00,39.72,39.72,39.68,39.71,36600.0,35.103,35.103,35.0676,35.0941,36600.0
2005-07-01 09:30:00,39.74,39.76,39.62,39.63,20900.0,35.1206,35.1383,35.0146,35.0234,20900.0
2005-07-01 09:35:00,39.64,39.7,39.61,39.69,12900.0,35.0323,35.0853,35.0058,35.0765,12900.0
2005-07-01 09:40:00,39.7,39.77,39.68,39.68,22200.0,35.0853,35.1472,35.0676,35.0676,22200.0
2005-07-01 09:45:00,39.68,39.69,39.39,39.6,40100.0,35.0676,35.0765,34.8113,34.9969,40100.0
2005-07-01 09:50:00,39.59,39.59,39.44,39.56,18700.0,34.9881,34.9881,34.8555,34.9616,18700.0
2005-07-01 09:55:00,39.55,39.65,39.44,39.65,37200.0,34.9527,35.0411,34.8555,35.0411,37200.0
2005-07-01 10:00:00,39.65,39.78,39.63,39.7,21000.0,35.0411,35.156,35.0234,35.0853,21000.0
2005-07-01 10:05:00,39.7,39.75,39.66,39.71,12400.0,35.0853,35.1295,35.0499,35.0941,12400.0
2005-07-01 10:10:00,39.72,39.72,39.6,39.61,19700.0,35.103,35.103,34.9969,35.0058,19700.0
2005-07-01 10:15:00,39.62,39.69,39.6,39.65,22300.0,35.0146,35.0765,34.9969,35.0411,22300.0
2005-07-01 10:20:00,39.63,39.65,39.6,39.63,8700.0,35.0234,35.0411,34.9969,35.0234,8700.0
2005-07-01 10:25:00,39.63,39.73,39.62,39.72,12500.0,35.0234,35.1118,35.0146,35.103,12500.0
2005-07-01 10:30:00,39.72,39.76,39.72,39.74,10200.0,35.103,35.1383,35.103,35.1206,10200.0
2005-07-01 10:35:00,39.73,39.73,39.6,39.64,15800.0,35.1118,35.1118,34.9969,35.0323,15800.0
2005-07-01 10:40:00,39.63,39.65,39.6,39.61,9100.0,35.0234,35.0411,34.9969,35.0058,9100.0
2005-07-01 10:45:00,39.6,39.72,39.6,39.62,10400.0,34.9969,35.103,34.9969,35.0146,10400.0
2005-07-01 10:50:00,39.61,39.62,39.6,39.6,12200.0,35.0058,35.0146,34.9969,34.9969,12200.0
2005-07-01 10:55:00,39.6,39.63,39.59,39.63,11700.0,34.9969,35.0234,34.9881,35.0234,11700.0
2005-07-01 11:00:00,39.63,39.63,39.61,39.62,17100.0,35.0234,35.0234,35.0058,35.0146,17100.0
2005-07-01 11:05:00,39.61,39.61,39.57,39.57,12100.0,35.0058,35.0058,34.9704,34.9704,12100.0
2005-07-01 11:10:00,39.57,39.6,39.57,39.6,7500.0,34.9704,34.9969,34.9704,34.9969,7500.0
2005-07-01 11:15:00,39.6,39.65,39.6,39.65,6600.0,34.9969,35.0411,34.9969,35.0411,6600.0
2005-07-01 11:20:00,39.64,39.68,39.62,39.68,9300.0,35.0323,35.0676,35.0146,35.0676,9300.0
2005-07-01 11:25:00,39.68,39.7,39.68,39.7,7500.0,35.0676,35.0853,35.0676,35.0853,7500.0
2005-07-01 11:30:00,39.7,39.7,39.67,39.67,4100.0,35.0853,35.0853,35.0588,35.0588,4100.0
2005-07-01 11:35:00,39.67,39.68,39.62,39.63,3300.0,35.0588,35.0676,35.0146,35.0234,3300.0
2005-07-01 11:40:00,39.62,39.65,39.62,39.63,7300.0,35.0146,35.0411,35.0146,35.0234,7300.0
2005-07-01 11:45:00,39.63,39.66,39.62,39.66,6100.0,35.0234,35.0499,35.0146,35.0499,6100.0
2005-07-01 11:50:00,39.64,39.66,39.63,39.66,3200.0,35.0323,35.0499,35.0234,35.0499,3200.0
2005-07-01 11:55:00,39.64,39.66,39.61,39.61,5800.0,35.0323,35.0499,35.0058,35.0058,5800.0
2005-07-01 12:00:00,39.61,39.62,39.59,39.61,6800.0,35.0058,35.0146,34.9881,35.0058,6800.0
2005-07-01 12:05:00,39.61,39.62,39.6,39.62,5400.0,35.0058,35.0146,34.9969,35.0146,5400.0
2005-07-01 12:10:00,39.62,39.64,39.61,39.64,4200.0,35.0146,35.0323,35.0058,35.0323,4200.0
2005-07-01 12:15:00,39.61,39.64,39.57,39.58,5000.0,35.0058,35.0323,34.9704,34.9792,5000.0
2005-07-01 12:20:00,39.59,39.63,39.59,39.61,8800.0,34.9881,35.0234,34.9881,35.0058,8800.0
2005-07-01 12:25:00,39.61,39.66,39.61,39.65,16700.0,35.0058,35.0499,35.0058,35.0411,16700.0
2005-07-01 12:30:00,39.65,39.65,39.61,39.62,8900.0,35.0411,35.0411,35.0058,35.0146,8900.0
2005-07-01 12:35:00,39.63,39.63,39.58,39.58,8100.0,35.0234,35.0234,34.9792,34.9792,8100.0
2005-07-01 12:40:00,39.59,39.63,39.59,39.61,5700.0,34.9881,35.0234,34.9881,35.0058,5700.0
2005-07-01 12:45:00,39.6,39.6,39.59,39.6,6400.0,34.9969,34.9969,34.9881,34.9969,6400.0
2005-07-01 12:50:00,39.6,39.62,39.6,39.61,1500.0,34.9969,35.0146,34.9969,35.0058,1500.0
2005-07-01 12:55:00,39.61,39.62,39.59,39.62,4400.0,35.0058,35.0146,34.9881,35.0146,4400.0
2005-07-01 13:00:00,39.62,39.62,39.53,39.54,3500.0,35.0146,35.0146,34.9351,34.9439,3500.0
2005-07-01 13:05:00,39.53,39.53,39.51,39.52,2200.0,34.9351,34.9351,34.9174,34.9262,2200.0
2005-07-01 13:10:00,39.52,39.52,39.49,39.49,2900.0,34.9262,34.9262,34.8997,34.8997,2900.0
2005-07-01 13:15:00,39.49,39.5,39.48,39.49,2900.0,34.8997,34.9085,34.8909,34.8997,2900.0
2005-07-01 13:20:00,39.5,39.52,39.49,39.49,12400.0,34.9085,34.9262,34.8997,34.8997,12400.0
2005-07-01 13:25:00,39.5,39.51,39.49,39.5,2700.0,34.9085,34.9174,34.8997,34.9085,2700.0
2005-07-01 13:30:00,39.5,39.52,39.49,39.5,9400.0,34.9085,34.9262,34.8997,34.9085,9400.0
2005-07-01 13:35:00,39.51,39.52,39.5,39.51,1600.0,34.9174,34.9262,34.9085,34.9174,1600.0
2005-07-01 13:40:00,39.51,39.51,39.49,39.5,2100.0,34.9174,34.9174,34.8997,34.9085,2100.0
2005-07-01 13:45:00,39.5,39.5,39.49,39.49,2900.0,34.9085,34.9085,34.8997,34.8997,2900.0
2005-07-01 13:50:00,39.49,39.53,39.49,39.53,19500.0,34.8997,34.9351,34.8997,34.9351,19500.0
2005-07-01 13:55:00,39.51,39.51,39.47,39.48,3400.0,34.9174,34.9174,34.882,34.8909,3400.0
2005-07-01 14:00:00,39.44,39.48,39.44,39.47,3300.0,34.8555,34.8909,34.8555,34.882,3300.0
2005-07-01 14:05:00,39.48,39.48,39.42,39.44,7200.0,34.8909,34.8909,34.8378,34.8555,7200.0
2005-07-01 14:10:00,39.44,39.45,39.4,39.4,2900.0,34.8555,34.8644,34.8202,34.8202,2900.0
2005-07-01 14:15:00,39.4,39.43,39.4,39.41,3400.0,34.8202,34.8467,34.8202,34.829,3400.0
2005-07-01 14:20:00,39.42,39.45,39.42,39.42,2800.0,34.8378,34.8644,34.8378,34.8378,2800.0
2005-07-01 14:25:00,39.45,39.45,39.4,39.44,4800.0,34.8644,34.8644,34.8202,34.8555,4800.0
2005-07-01 14:30:00,39.43,39.43,39.4,39.4,1900.0,34.8467,34.8467,34.8202,34.8202,1900.0
2005-07-01 14:35:00,39.39,39.4,39.36,39.39,5800.0,34.8113,34.8202,34.7848,34.8113,5800.0
2005-07-01 14:40:00,39.38,39.41,39.37,39.41,4800.0,34.8025,34.829,34.7937,34.829,4800.0
2005-07-01 14:45:00,39.4,39.41,39.39,39.41,3100.0,34.8202,34.829,34.8113,34.829,3100.0
2005-07-01 14:50:00,39.4,39.4,39.39,39.39,4900.0,34.8202,34.8202,34.8113,34.8113,4900.0
2005-07-01 14:55:00,39.39,39.4,39.37,39.37,9900.0,34.8113,34.8202,34.7937,34.7937,9900.0
2005-07-01 15:00:00,39.36,39.38,39.35,39.36,5900.0,34.7848,34.8025,34.776,34.7848,5900.0
2005-07-01 15:05:00,39.36,39.37,39.35,39.37,2600.0,34.7848,34.7937,34.776,34.7937,2600.0
2005-07-01 15:10:00,39.36,39.37,39.35,39.36,2000.0,34.7848,34.7937,34.776,34.7848,2000.0
2005-07-01 15:15:00,39.35,39.38,39.34,39.37,5200.0,34.776,34.8025,34.7671,34.7937,5200.0
2005-07-01 15:20:00,39.38,39.39,39.36,39.36,7400.0,34.8025,34.8113,34.7848,34.7848,7400.0
2005-07-01 15:25:00,39.35,39.37,39.34,39.37,5900.0,34.776,34.7937,34.7671,34.7937,5900.0
2005-07-01 15:30:00,39.38,39.39,39.37,39.38,9800.0,34.8025,34.8113,34.7937,34.8025,9800.0
2005-07-01 15:35:00,39.38,39.38,39.36,39.36,8800.0,34.8025,34.8025,34.7848,34.7848,8800.0
2005-07-01 15:40:00,39.36,39.36,39.31,39.33,14800.0,34.7848,34.7848,34.7406,34.7583,14800.0
2005-07-01 15:45:00,39.33,39.38,39.33,39.36,11000.0,34.7583,34.8025,34.7583,34.7848,11000.0
2005-07-01 15:50:00,39.37,39.38,39.37,39.37,13600.0,34.7937,34.8025,34.7937,34.7937,13600.0
2005-07-01 15:55:00,39.36,39.4,39.36,39.39,29000.0,34.7848,34.8202,34.7848,34.8113,29000.0
2005-07-05 09:35:00,39.35,39.41,39.34,39.39,44900.0,34.776,34.829,34.7671,34.8113,44900.0
2005-07-05 09:40:00,39.4,39.4,39.25,39.26,17700.0,34.8202,34.8202,34.6876,34.6964,17700.0
2005-07-05 09:45:00,39.26,39.33,39.24,39.33,22900.0,34.6964,34.7583,34.6788,34.7583,22900.0
2005-07-05 09:50:00,39.31,39.31,39.2,39.27,20400.0,34.7406,34.7406,34.6434,34.7053,20400.0
2005-07-05 09:55:00,39.27,39.28,39.21,39.21,9600.0,34.7053,34.7141,34.6522,34.6522,9600.0
2005-07-05 10:00:00,39.21,39.31,39.13,39.29,17800.0,34.6522,34.7406,34.5815,34.7229,17800.0
2005-07-05 10:05:00,39.35,39.37,39.29,39.37,12400.0,34.776,34.7937,34.7229,34.7937,12400.0
2005-07-05 10:10:00,39.37,39.5,39.33,39.5,18200.0,34.7937,34.9085,34.7583,34.9085,18200.0
2005-07-05 10:15:00,39.5,39.55,39.49,39.54,12200.0,34.9085,34.9527,34.8997,34.9439,12200.0
2005-07-05 10:20:00,39.53,39.53,39.43,39.46,7300.0,34.9351,34.9351,34.8467,34.8732,7300.0
2005-07-05 10:25:00,39.46,39.57,39.46,39.57,14500.0,34.8732,34.9704,34.8732,34.9704,14500.0
2005-07-05 10:30:00,39.57,39.6,39.52,39.52,16300.0,34.9704,34.9969,34.9262,34.9262,16300.0
2005-07-05 10:35:00,39.52,39.58,39.52,39.57,6500.0,34.9262,34.9792,34.9262,34.9704,6500.0
2005-07-05 10:40:00,39.57,39.58,39.55,39.55,20300.0,34.9704,34.9792,34.9527,34.9527,20300.0
2005-07-05 10:45:00,39.55,39.67,39.53,39.64,28700.0,34.9527,35.0588,34.9351,35.0323,28700.0
2005-07-05 10:50:00,39.63,39.64,39.5,39.51,13400.0,35.0234,35.0323,34.9085,34.9174,13400.0
2005-07-05 10:55:00,39.52,39.52,39.4,39.45,19500.0,34.9262,34.9262,34.8202,34.8644,19500.0
2005-07-05 11:00:00,39.45,39.47,39.33,39.33,34700.0,34.8644,34.882,34.7583,34.7583,34700.0
2005-07-05 11:05:00,39.34,39.38,39.3,39.32,72400.0,34.7671,34.8025,34.7318,34.7495,72400.0
2005-07-05 11:10:00,39.3,39.31,39.27,39.28,14300.0,34.7318,34.7406,34.7053,34.7141,14300.0
2005-07-05 11:15:00,39.28,39.29,39.21,39.21,12700.0,34.7141,34.7229,34.6522,34.6522,12700.0
2005-07-05 11:20:00,39.22,39.22,39.12,39.14,18200.0,34.6611,34.6611,34.5727,34.5904,18200.0
2005-07-05 11:25:00,39.13,39.24,39.13,39.24,17200.0,34.5815,34.6788,34.5815,34.6788,17200.0
2005-07-05 11:30:00,39.24,39.26,39.21,39.21,16500.0,34.6788,34.6964,34.6522,34.6522,16500.0
2005-07-05 11:35:00,39.21,39.22,39.07,39.07,59700.0,34.6522,34.6611,34.5285,34.5285,59700.0
2005-07-05 11:40:00,39.08,39.08,39.01,39.02,19400.0,34.5374,34.5374,34.4755,34.4843,19400.0
2005-07-05 11:45:00,39.01,39.02,38.93,38.95,25400.0,34.4755,34.4843,34.4048,34.4225,25400.0
2005-07-05 11:50:00,38.93,38.94,38.84,38.85,71100.0,34.4048,34.4136,34.3253,34.3341,71100.0
2005-07-05 11:55:00,38.85,39.11,38.85,39.1,29300.0,34.3341,34.5639,34.3341,34.555,29300.0
2005-07-05 12:00:00,39.09,39.13,39.08,39.11,14900.0,34.5462,34.5815,34.5374,34.5639,14900.0
2005-07-05 12:05:00,39.11,39.12,39.05,39.05,16700.0,34.5639,34.5727,34.5108,34.5108,16700.0
2005-07-05 12:10:00,39.04,39.05,39.01,39.02,8100.0,34.502,34.5108,34.4755,34.4843,8100.0
2005-07-05 12:15:00,39.05,39.07,39.02,39.05,9700.0,34.5108,34.5285,34.4843,34.5108,9700.0
2005-07-05 12:20:00,39.05,39.2,39.04,39.17,12200.0,34.5108,34.6434,34.502,34.6169,12200.0
2005-07-05 12:25:00,39.18,39.23,39.17,39.23,15300.0,34.6257,34.6699,34.6169,34.6699,15300.0
2005-07-05 12:30:00,39.25,39.36,39.25,39.32,10900.0,34.6876,34.7848,34.6876,34.7495,10900.0
2005-07-05 12:35:00,39.32,39.33,39.27,39.31,7100.0,34.7495,34.7583,34.7053,34.7406,7100.0
2005-07-05 12:40:00,39.32,39.32,39.22,39.23,6000.0,34.7495,34.7495,34.6611,34.6699,6000.0
2005-07-05 12:45:00,39.24,39.29,39.24,39.29,3600.0,34.6788,34.7229,34.6788,34.7229,3600.0
2005-07-05 12:50:00,39.29,39.34,39.29,39.33,11700.0,34.7229,34.7671,34.7229,34.7583,11700.0
2005-07-05 12:55:00,39.33,39.33,39.25,39.26,11000.0,34.7583,34.7583,34.6876,34.6964,11000.0
2005-07-05 13:00:00,39.28,39.29,39.24,39.24,16100.0,34.7141,34.7229,34.6788,34.6788,16100.0
2005-07-05 13:05:00,39.24,39.3,39.22,39.22,10800.0,34.6788,34.7318,34.6611,34.6611,10800.0
2005-07-05 13:10:00,39.22,39.26,39.21,39.25,18000.0,34.6611,34.6964,34.6522,34.6876,18000.0
2005-07-05 13:15:00,39.25,39.25,39.21,39.22,11100.0,34.6876,34.6876,34.6522,34.6611,11100.0
2005-07-05 13:20:00,39.21,39.27,39.21,39.23,14700.0,34.6522,34.7053,34.6522,34.6699,14700.0
2005-07-05 13:25:00,39.24,39.27,39.24,39.27,6800.0,34.6788,34.7053,34.6788,34.7053,6800.0
2005-07-05 13:30:00,39.27,39.27,39.22,39.24,16400.0,34.7053,34.7053,34.6611,34.6788,16400.0
2005-07-05 13:35:00,39.25,39.31,39.25,39.31,9200.0,34.6876,34.7406,34.6876,34.7406,9200.0
2005-07-05 13:40:00,39.31,39.36,39.31,39.32,12800.0,34.7406,34.7848,34.7406,34.7495,12800.0
2005-07-05 13:45:00,39.33,39.36,39.32,39.35,12100.0,34.7583,34.7848,34.7495,34.776,12100.0
2005-07-05 13:50:00,39.35,39.36,39.28,39.33,18600.0,34.776,34.7848,34.7141,34.7583,18600.0
2005-07-05 13:55:00,39.32,39.41,39.32,39.34,15800.0,34.7495,34.829,34.7495,34.7671,15800.0
2005-07-05 14:00:00,39.34,39.39,39.33,39.39,11600.0,34.7671,34.8113,34.7583,34.8113,11600.0
2005-07-05 14:05:00,39.4,39.45,39.39,39.44,9300.0,34.8202,34.8644,34.8113,34.8555,9300.0
2005-07-05 14:10:00,39.43,39.44,39.42,39.43,8400.0,34.8467,34.8555,34.8378,34.8467,8400.0
2005-07-05 14:15:00,39.42,39.46,39.38,39.46,9400.0,34.8378,34.8732,34.8025,34.8732,9400.0
2005-07-05 14:20:00,39.47,39.49,39.45,39.45,7600.0,34.882,34.8997,34.8644,34.8644,7600.0
2005-07-05 14:25:00,39.44,39.44,39.37,39.4,11900.0,34.8555,34.8555,34.7937,34.8202,11900.0
2005-07-05 14:30:00,39.41,39.45,39.39,39.45,87400.0,34.829,34.8644,34.8113,34.8644,87400.0
2005-07-05 14:35:00,39.46,39.52,39.46,39.52,12600.0,34.8732,34.9262,34.8732,34.9262,12600.0
2005-07-05 14:40:00,39.52,39.55,39.52,39.54,14400.0,34.9262,34.9527,34.9262,34.9439,14400.0
2005-07-05 14:45:00,39.54,39.57,39.53,39.54,22300.0,34.9439,34.9704,34.9351,34.9439,22300.0
2005-07-05 14:50:00,39.53,39.54,39.5,39.54,16500.0,34.9351,34.9439,34.9085,34.9439,16500.0
2005-07-05 14:55:00,39.54,39.56,39.52,39.54,33800.0,34.9439,34.9616,34.9262,34.9439,33800.0
2005-07-05 15:00:00,39.54,39.56,39.53,39.55,46700.0,34.9439,34.9616,34.9351,34.9527,46700.0
2005-07-05 15:05:00,39.56,39.58,39.54,39.58,75700.0,34.9616,34.9792,34.9439,34.9792,75700.0
2005-07-05 15:10:00,39.58,39.61,39.58,39.61,20900.0,34.9792,35.0058,34.9792,35.0058,20900.0
2005-07-05 15:15:00,39.61,39.63,39.61,39.61,28700.0,35.0058,35.0234,35.0058,35.0058,28700.0
2005-07-05 15:20:00,39.62,39.62,39.56,39.57,22300.0,35.0146,35.0146,34.9616,34.9704,22300.0
2005-07-05 15:25:00,39.56,39.58,39.46,39.46,52400.0,34.9616,34.9792,34.8732,34.8732,52400.0
2005-07-05 15:30:00,39.47,39.58,39.47,39.57,16200.0,34.882,34.9792,34.882,34.9704,16200.0
2005-07-05 15:35:00,39.58,39.6,39.58,39.6,12500.0,34.9792,34.9969,34.9792,34.9969,12500.0
2005-07-05 15:40:00,39.6,39.63,39.58,39.63,18700.0,34.9969,35.0234,34.9792,35.0234,18700.0
2005-07-05 15:45:00,39.63,39.76,39.63,39.76,31700.0,35.0234,35.1383,35.0234,35.1383,31700.0
2005-07-05 15:50:00,39.76,39.78,39.75,39.77,28700.0,35.1383,35.156,35.1295,35.1472,28700.0
2005-07-05 15:55:00,39.77,39.78,39.65,39.69,19900.0,35.1472,35.156,35.0411,35.0765,19900.0
2005-07-06 09:35:00,39.8,39.82,39.74,39.77,19000.0,35.1737,35.1913,35.1206,35.1472,19000.0
2005-07-06 09:40:00,39.79,39.85,39.78,39.85,11700.0,35.1648,35.2179,35.156,35.2179,11700.0
2005-07-06 09:45:00,39.85,40.0,39.85,39.86,40500.0,35.2179,35.3504,35.2179,35.2267,40500.0
2005-07-06 09:50:00,39.85,39.96,39.84,39.96,9300.0,35.2179,35.3151,35.209,35.3151,9300.0
2005-07-06 09:55:00,39.96,40.09,39.95,40.08,43500.0,35.3151,35.43,35.3062,35.4211,43500.0
2005-07-06 10:00:00,40.08,40.1,39.98,39.98,36200.0,35.4211,35.4388,35.3327,35.3327,36200.0
2005-07-06 10:05:00,39.98,39.98,39.87,39.88,14100.0,35.3327,35.3327,35.2355,35.2444,14100.0
2005-07-06 10:10:00,39.87,39.94,39.86,39.9,5700.0,35.2355,35.2974,35.2267,35.262,5700.0
2005-07-06 10:15:00,39.92,39.94,39.87,39.87,10200.0,35.2797,35.2974,35.2355,35.2355,10200.0
2005-07-06 10:20:00,39.88,39.88,39.85,39.85,7300.0,35.2444,35.2444,35.2179,35.2179,7300.0
2005-07-06 10:25:00,39.85,39.85,39.76,39.78,24100.0,35.2179,35.2179,35.1383,35.156,24100.0
2005-07-06 10:30:00,39.79,39.88,39.79,39.88,20700.0,35.1648,35.2444,35.1648,35.2444,20700.0
2005-07-06 10:35:00,39.87,39.94,39.87,39.94,10200.0,35.2355,35.2974,35.2355,35.2974,10200.0
2005-07-06 10:40:00,39.92,39.96,39.92,39.95,8100.0,35.2797,35.3151,35.2797,35.3062,8100.0
2005-07-06 10:45:00,39.96,39.98,39.91,39.91,4300.0,35.3151,35.3327,35.2709,35.2709,4300.0
2005-07-06 10:50:00,39.9,39.9,39.76,39.83,14600.0,35.262,35.262,35.1383,35.2002,14600.0
2005-07-06 10:55:00,39.82,39.84,39.77,39.79,6500.0,35.1913,35.209,35.1472,35.1648,6500.0
2005-07-06 11:00:00,39.79,39.8,39.77,39.77,59400.0,35.1648,35.1737,35.1472,35.1472,59400.0
2005-07-06 11:05:00,39.77,39.79,39.75,39.79,4400.0,35.1472,35.1648,35.1295,35.1648,4400.0
2005-07-06 11:10:00,39.79,39.8,39.76,39.77,5100.0,35.1648,35.1737,35.1383,35.1472,5100.0
2005-07-06 11:15:00,39.79,39.8,39.75,39.75,10700.0,35.1648,35.1737,35.1295,35.1295,10700.0
2005-07-06 11:20:00,39.75,39.78,39.75,39.78,10700.0,35.1295,35.156,35.1295,35.156,10700.0
2005-07-06 11:25:00,39.79,39.79,39.76,39.76,2700.0,35.1648,35.1648,35.1383,35.1383,2700.0
2005-07-06 11:30:00,39.75,39.78,39.75,39.77,6000.0,35.1295,35.156,35.1295,35.1472,6000.0
2005-07-06 11:35:00,39.78,39.9,39.78,39.8,11200.0,35.156,35.262,35.156,35.1737,11200.0
2005-07-06 11:40:00,39.8,41.66,39.79,41.2,39600.0,35.1737,36.8175,35.1648,36.4109,39600.0
2005-07-06 11:45:00,41.17,42.6,40.92,42.03,394200.0,36.3844,37.6482,36.1635,37.1445,394200.0
2005-07-06 11:50:00,42.01,43.0,41.91,42.97,413000.0,37.1268,38.0017,37.0384,37.9752,413000.0
2005-07-06 11:55:00,42.97,44.5,42.97,44.42,354400.0,37.9752,39.3273,37.9752,39.2566,354400.0
2005-07-06 12:00:00,44.26,44.73,43.0,43.5,437800.0,39.1152,39.5306,38.0017,38.4436,437800.0
2005-07-06 12:05:00,43.25,43.34,42.61,42.89,380700.0,38.2226,38.3022,37.657,37.9045,380700.0
2005-07-06 12:10:00,42.89,42.9,42.62,42.79,372600.0,37.9045,37.9133,37.6659,37.8161,372600.0
2005-07-06 12:15:00,42.82,43.63,42.81,43.43,258400.0,37.8426,38.5585,37.8338,38.3817,258400.0
2005-07-06 12:20:00,43.4,43.44,43.0,43.09,250700.0,38.3552,38.3906,38.0017,38.0812,250700.0
2005-07-06 12:25:00,43.02,43.1,42.62,42.69,154700.0,38.0194,38.0901,37.6659,37.7277,154700.0
2005-07-06 12:30:00,42.75,42.8,42.53,42.56,116400.0,37.7808,37.8249,37.5863,37.6128,116400.0
2005-07-06 12:35:00,42.56,42.91,42.54,42.9,112400.0,37.6128,37.9222,37.5952,37.9133,112400.0
2005-07-06 12:40:00,42.91,43.0,42.75,42.77,81600.0,37.9222,38.0017,37.7808,37.7984,81600.0
2005-07-06 12:45:00,42.77,42.92,42.64,42.88,76600.0,37.7984,37.931,37.6835,37.8956,76600.0
2005-07-06 12:50:00,42.87,43.22,42.8,43.22,104000.0,37.8868,38.1961,37.8249,38.1961,104000.0
2005-07-06 12:55:00,43.23,43.43,43.13,43.31,203700.0,38.205,38.3817,38.1166,38.2757,203700.0
2005-07-06 13:00:00,43.29,43.34,43.06,43.07,78800.0,38.258,38.3022,38.0547,38.0636,78800.0
2005-07-06 13:05:00,43.07,43.11,42.69,42.7,75800.0,38.0636,38.0989,37.7277,37.7366,75800.0
2005-07-06 13:10:00,42.68,42.7,42.44,42.5,88500.0,37.7189,37.7366,37.5068,37.5598,88500.0
2005-07-06 13:15:00,42.5,42.52,42.22,42.29,123200.0,37.5598,37.5775,37.3124,37.3742,123200.0
2005-07-06 13:20:00,42.27,42.45,42.12,42.27,88000.0,37.3566,37.5156,37.224,37.3566,88000.0
2005-07-06 13:25:00,42.24,42.64,42.24,42.58,90200.0,37.33,37.6835,37.33,37.6305,90200.0
2005-07-06 13:30:00,42.6,42.6,42.46,42.54,33500.0,37.6482,37.6482,37.5245,37.5952,33500.0
2005-07-06 13:35:00,42.54,42.72,42.51,42.53,53600.0,37.5952,37.7542,37.5687,37.5863,53600.0
2005-07-06 13:40:00,42.53,42.58,42.46,42.58,31500.0,37.5863,37.6305,37.5245,37.6305,31500.0
2005-07-06 13:45:00,42.59,42.7,42.58,42.65,16800.0,37.6394,37.7366,37.6305,37.6924,16800.0
2005-07-06 13:50:00,42.66,42.66,42.58,42.61,15200.0,37.7012,37.7012,37.6305,37.657,15200.0
2005-07-06 13:55:00,42.6,42.63,42.56,42.61,35300.0,37.6482,37.6747,37.6128,37.657,35300.0
2005-07-06 14:00:00,42.61,42.7,42.56,42.59,31200.0,37.657,37.7366,37.6128,37.6394,31200.0
2005-07-06 14:05:00,42.6,42.6,42.33,42.35,23400.0,37.6482,37.6482,37.4096,37.4273,23400.0
2005-07-06 14:10:00,42.35,42.42,42.34,42.37,50300.0,37.4273,37.4891,37.4184,37.4449,50300.0
2005-07-06 14:15:00,42.38,42.64,42.38,42.58,27300.0,37.4538,37.6835,37.4538,37.6305,27300.0
2005-07-06 14:20:00,42.58,42.65,42.58,42.65,23700.0,37.6305,37.6924,37.6305,37.6924,23700.0
2005-07-06 14:25:00,42.62,42.65,42.48,42.49,32000.0,37.6659,37.6924,37.5421,37.551,32000.0
2005-07-06 14:30:00,42.49,42.51,42.4,42.43,54100.0,37.551,37.5687,37.4714,37.498,54100.0
2005-07-06 14:35:00,42.42,42.45,42.37,42.4,70400.0,37.4891,37.5156,37.4449,37.4714,70400.0
2005-07-06 14:40:00,42.4,42.4,42.35,42.4,56600.0,37.4714,37.4714,37.4273,37.4714,56600.0
2005-07-06 14:45:00,42.4,42.5,42.39,42.5,20100.0,37.4714,37.5598,37.4626,37.5598,20100.0
2005-07-06 14:50:00,42.5,42.62,42.48,42.58,69700.0,37.5598,37.6659,37.5421,37.6305,69700.0
2005-07-06 14:55:00,42.58,42.6,42.53,42.56,27900.0,37.6305,37.6482,37.5863,37.6128,27900.0
2005-07-06 15:00:00,42.56,42.74,41.5,41.6,250700.0,37.6128,37.7719,36.6761,36.7644,250700.0
2005-07-06 15:05:00,41.6,41.75,41.0,41.32,706600.0,36.7644,36.897,36.2342,36.517,706600.0
2005-07-06 15:10:00,41.31,41.4,40.83,41.0,342100.0,36.5081,36.5877,36.0839,36.2342,342100.0
2005-07-06 15:15:00,41.02,41.31,40.98,41.25,267700.0,36.2519,36.5081,36.2165,36.4551,267700.0
2005-07-06 15:20:00,41.26,41.55,41.25,41.54,273200.0,36.464,36.7202,36.4551,36.7114,273200.0
2005-07-06 15:25:00,41.55,42.0,41.31,41.6,143900.0,36.7202,37.1179,36.5081,36.7644,143900.0
2005-07-06 15:30:00,41.56,41.95,41.56,41.88,233300.0,36.7291,37.0738,36.7291,37.0119,233300.0
2005-07-06 15:35:00,41.87,41.92,41.56,41.61,171900.0,37.0031,37.0472,36.7291,36.7733,171900.0
2005-07-06 15:40:00,41.57,41.64,41.48,41.5,214600.0,36.7379,36.7998,36.6584,36.6761,214600.0
2005-07-06 15:45:00,41.5,41.54,41.42,41.47,172300.0,36.6761,36.7114,36.6054,36.6495,172300.0
2005-07-06 15:50:00,41.49,41.5,41.38,41.43,138100.0,36.6672,36.6761,36.57,36.6142,138100.0
2005-07-06 15:55:00,41.42,41.53,41.41,41.52,153600.0,36.6054,36.7026,36.5965,36.6937,153600.0
2005-07-07 09:30:00,41.55,41.55,41.55,41.55,0.0,36.7202,36.7202,36.7202,36.7202,0.0
2005-07-07 09:35:00,41.0,41.01,40.75,41.0,78800.0,36.2342,36.243,36.0132,36.2342,78800.0
2005-07-07 09:40:00,40.99,41.16,40.92,41.16,81100.0,36.2253,36.3756,36.1635,36.3756,81100.0
2005-07-07 09:45:00,41.08,41.55,41.08,41.55,88800.0,36.3049,36.7202,36.3049,36.7202,88800.0
2005-07-07 09:50:00,41.5,41.62,41.42,41.48,66300.0,36.6761,36.7821,36.6054,36.6584,66300.0
2005-07-07 09:55:00,41.48,41.48,41.15,41.15,40200.0,36.6584,36.6584,36.3667,36.3667,40200.0
2005-07-07 10:00:00,41.15,41.16,41.0,41.05,46600.0,36.3667,36.3756,36.2342,36.2784,46600.0
2005-07-07 10:05:00,41.06,41.21,41.04,41.16,45400.0,36.2872,36.4198,36.2695,36.3756,45400.0
2005-07-07 10:10:00,41.15,41.19,41.12,41.19,31900.0,36.3667,36.4021,36.3402,36.4021,31900.0
2005-07-07 10:15:00,41.17,41.19,41.05,41.13,91500.0,36.3844,36.4021,36.2784,36.3491,91500.0
2005-07-07 10:20:00,41.14,41.14,41.02,41.11,131500.0,36.3579,36.3579,36.2519,36.3314,131500.0
2005-07-07 10:25:00,41.13,41.15,41.02,41.02,18500.0,36.3491,36.3667,36.2519,36.2519,18500.0
2005-07-07 10:30:00,41.02,41.25,41.0,41.18,49000.0,36.2519,36.4551,36.2342,36.3933,49000.0
2005-07-07 10:35:00,41.16,41.19,41.11,41.12,17800.0,36.3756,36.4021,36.3314,36.3402,17800.0
2005-07-07 10:40:00,41.13,41.19,41.11,41.19,53500.0,36.3491,36.4021,36.3314,36.4021,53500.0
2005-07-07 10:45:00,41.17,41.2,41.1,41.15,26900.0,36.3844,36.4109,36.3226,36.3667,26900.0
2005-07-07 10:50:00,41.14,41.23,41.13,41.23,36300.0,36.3579,36.4374,36.3491,36.4374,36300.0
2005-07-07 10:55:00,41.23,41.24,41.18,41.18,13200.0,36.4374,36.4463,36.3933,36.3933,13200.0
2005-07-07 11:00:00,41.15,41.17,41.11,41.14,82900.0,36.3667,36.3844,36.3314,36.3579,82900.0
2005-07-07 11:05:00,41.15,41.17,41.09,41.1,14000.0,36.3667,36.3844,36.3137,36.3226,14000.0
2005-07-07 11:10:00,41.1,41.18,41.08,41.17,24300.0,36.3226,36.3933,36.3049,36.3844,24300.0
2005-07-07 11:15:00,41.14,41.15,41.09,41.11,10700.0,36.3579,36.3667,36.3137,36.3314,10700.0
2005-07-07 11:20:00,41.11,41.24,41.11,41.24,33300.0,36.3314,36.4463,36.3314,36.4463,33300.0
2005-07-07 11:25:00,41.22,41.29,41.22,41.24,23700.0,36.4286,36.4905,36.4286,36.4463,23700.0
2005-07-07 11:30:00,41.25,41.3,41.2,41.3,86500.0,36.4551,36.4993,36.4109,36.4993,86500.0
2005-07-07 11:35:00,41.3,41.42,41.25,41.3,64400.0,36.4993,36.6054,36.4551,36.4993,64400.0
2005-07-07 11:40:00,41.29,41.4,41.29,41.35,14400.0,36.4905,36.5877,36.4905,36.5435,14400.0
2005-07-07 11:45:00,41.34,41.42,41.32,41.39,21800.0,36.5347,36.6054,36.517,36.5788,21800.0
2005-07-07 11:50:00,41.39,41.41,41.35,41.36,9700.0,36.5788,36.5965,36.5435,36.5523,9700.0
2005-07-07 11:55:00,41.37,41.46,41.36,41.44,29000.0,36.5612,36.6407,36.5523,36.623,29000.0
2005-07-07 12:00:00,41.44,41.45,41.36,41.4,16000.0,36.623,36.6319,36.5523,36.5877,16000.0
2005-07-07 12:05:00,41.41,41.49,41.41,41.49,27400.0,36.5965,36.6672,36.5965,36.6672,27400.0
2005-07-07 12:10:00,41.47,41.5,41.44,41.46,29600.0,36.6495,36.6761,36.623,36.6407,29600.0
2005-07-07 12:15:00,41.46,41.49,41.36,41.49,17200.0,36.6407,36.6672,36.5523,36.6672,17200.0
2005-07-07 12:20:00,41.49,41.61,41.49,41.6,41900.0,36.6672,36.7733,36.6672,36.7644,41900.0
2005-07-07 12:25:00,41.6,41.7,41.6,41.69,16500.0,36.7644,36.8528,36.7644,36.844,16500.0
2005-07-07 12:30:00,41.67,41.68,41.55,41.6,53500.0,36.8263,36.8351,36.7202,36.7644,53500.0
2005-07-07 12:35:00,41.6,41.75,41.6,41.7,30200.0,36.7644,36.897,36.7644,36.8528,30200.0
2005-07-07 12:40:00,41.72,41.81,41.7,41.8,23400.0,36.8705,36.95,36.8528,36.9412,23400.0
2005-07-07 12:45:00,41.81,41.83,41.71,41.8,67400.0,36.95,36.9677,36.8616,36.9412,67400.0
2005-07-07 12:50:00,41.8,41.84,41.74,41.75,21700.0,36.9412,36.9765,36.8882,36.897,21700.0
2005-07-07 12:55:00,41.75,41.75,41.69,41.72,16500.0,36.897,36.897,36.844,36.8705,16500.0
2005-07-07 13:00:00,41.73,41.91,41.73,41.87,16600.0,36.8793,37.0384,36.8793,37.0031,16600.0
2005-07-07 13:05:00,41.89,41.91,41.86,41.88,13000.0,37.0207,37.0384,36.9942,37.0119,13000.0
2005-07-07 13:10:00,41.9,41.91,41.88,41.9,8600.0,37.0296,37.0384,37.0119,37.0296,8600.0
2005-07-07 13:15:00,41.9,41.9,41.81,41.81,15200.0,37.0296,37.0296,36.95,36.95,15200.0
2005-07-07 13:20:00,41.81,41.88,41.8,41.84,17600.0,36.95,37.0119,36.9412,36.9765,17600.0
2005-07-07 13:25:00,41.84,41.88,41.83,41.87,12100.0,36.9765,37.0119,36.9677,37.0031,12100.0
2005-07-07 13:30:00,41.87,41.9,41.86,41.89,11600.0,37.0031,37.0296,36.9942,37.0207,11600.0
2005-07-07 13:35:00,41.9,41.9,41.79,41.81,16900.0,37.0296,37.0296,36.9324,36.95,16900.0
2005-07-07 13:40:00,41.82,41.9,41.82,41.84,15000.0,36.9589,37.0296,36.9589,36.9765,15000.0
2005-07-07 13:45:00,41.84,41.87,41.81,41.85,94200.0,36.9765,37.0031,36.95,36.9854,94200.0
2005-07-07 13:50:00,41.86,41.88,41.85,41.86,8300.0,36.9942,37.0119,36.9854,36.9942,8300.0
2005-07-07 13:55:00,41.85,41.9,41.79,41.8,14000.0,36.9854,37.0296,36.9324,36.9412,14000.0
2005-07-07 14:00:00,41.81,41.85,41.8,41.83,37900.0,36.95,36.9854,36.9412,36.9677,37900.0
2005-07-07 14:05:00,41.81,41.85,41.8,41.83,17000.0,36.95,36.9854,36.9412,36.9677,17000.0
2005-07-07 14:10:00,41.81,41.85,41.78,41.78,77900.0,36.95,36.9854,36.9235,36.9235,77900.0
2005-07-07 14:15:00,41.78,41.85,41.78,41.85,15500.0,36.9235,36.9854,36.9235,36.9854,15500.0
2005-07-07 14:20:00,41.86,42.0,41.86,41.94,19100.0,36.9942,37.1179,36.9942,37.0649,19100.0
2005-07-07 14:25:00,41.93,41.96,41.92,41.93,10700.0,37.0561,37.0826,37.0472,37.0561,10700.0
2005-07-07 14:30:00,41.94,41.94,41.85,41.93,24700.0,37.0649,37.0649,36.9854,37.0561,24700.0
2005-07-07 14:35:00,41.94,41.99,41.93,41.95,16400.0,37.0649,37.1091,37.0561,37.0738,16400.0
2005-07-07 14:40:00,41.96,42.0,41.92,41.95,22000.0,37.0826,37.1179,37.0472,37.0738,22000.0
2005-07-07 14:45:00,41.95,41.96,41.87,41.94,29500.0,37.0738,37.0826,37.0031,37.0649,29500.0
2005-07-07 14:50:00,41.95,41.99,41.91,41.99,16900.0,37.0738,37.1091,37.0384,37.1091,16900.0
2005-07-07 14:55:00,41.99,42.01,41.97,42.0,32700.0,37.1091,37.1268,37.0914,37.1179,32700.0
2005-07-07 15:00:00,42.05,42.14,42.02,42.13,29100.0,37.1621,37.2417,37.1356,37.2328,29100.0
2005-07-07 15:05:00,42.13,42.24,42.11,42.12,27400.0,37.2328,37.33,37.2152,37.224,27400.0
2005-07-07 15:10:00,42.1,42.1,42.0,42.04,74100.0,37.2063,37.2063,37.1179,37.1533,74100.0
2005-07-07 15:15:00,42.05,42.08,42.03,42.06,23900.0,37.1621,37.1886,37.1445,37.171,23900.0
2005-07-07 15:20:00,42.07,42.09,42.04,42.05,20500.0,37.1798,37.1975,37.1533,37.1621,20500.0
2005-07-07 15:25:00,42.05,42.14,42.03,42.14,32100.0,37.1621,37.2417,37.1445,37.2417,32100.0
2005-07-07 15:30:00,42.14,42.15,42.09,42.1,33100.0,37.2417,37.2505,37.1975,37.2063,33100.0
2005-07-07 15:35:00,42.1,42.11,42.07,42.11,34200.0,37.2063,37.2152,37.1798,37.2152,34200.0
2005-07-07 15:40:00,42.1,42.11,42.03,42.04,30200.0,37.2063,37.2152,37.1445,37.1533,30200.0
2005-07-07 15:45:00,42.03,42.05,42.01,42.05,35800.0,37.1445,37.1621,37.1268,37.1621,35800.0
2005-07-07 15:50:00,42.04,42.11,42.04,42.11,28600.0,37.1533,37.2152,37.1533,37.2152,28600.0
2005-07-07 15:55:00,42.1,42.11,42.04,42.06,57900.0,37.2063,37.2152,37.1533,37.171,57900.0
2005-07-08 09:30:00,42.04,42.04,42.0,42.0,20700.0,37.1533,37.1533,37.1179,37.1179,20700.0
2005-07-08 09:35:00,42.0,42.0,41.81,41.91,23000.0,37.1179,37.1179,36.95,37.0384,23000.0
2005-07-08 09:40:00,41.91,41.97,41.8,41.95,15100.0,37.0384,37.0914,36.9412,37.0738,15100.0
2005-07-08 09:45:00,41.99,41.99,41.82,41.83,13200.0,37.1091,37.1091,36.9589,36.9677,13200.0
2005-07-08 09:50:00,41.82,41.88,41.8,41.88,22600.0,36.9589,37.0119,36.9412,37.0119,22600.0
2005-07-08 09:55:00,41.86,41.87,41.75,41.78,26700.0,36.9942,37.0031,36.897,36.9235,26700.0
2005-07-08 10:00:00,41.79,41.95,41.79,41.88,21500.0,36.9324,37.0738,36.9324,37.0119,21500.0
2005-07-08 10:05:00,41.88,41.98,41.84,41.95,16600.0,37.0119,37.1003,36.9765,37.0738,16600.0
2005-07-08 10:10:00,41.97,41.97,41.85,41.87,24100.0,37.0914,37.0914,36.9854,37.0031,24100.0
2005-07-08 10:15:00,41.87,41.9,41.75,41.75,68900.0,37.0031,37.0296,36.897,36.897,68900.0
2005-07-08 10:20:00,41.75,41.85,41.68,41.85,30800.0,36.897,36.9854,36.8351,36.9854,30800.0
2005-07-08 10:25:00,41.85,41.89,41.84,41.89,18500.0,36.9854,37.0207,36.9765,37.0207,18500.0
2005-07-08 10:30:00,41.9,41.95,41.81,41.83,25100.0,37.0296,37.0738,36.95,36.9677,25100.0
2005-07-08 10:35:00,41.83,41.87,41.79,41.82,16900.0,36.9677,37.0031,36.9324,36.9589,16900.0
2005-07-08 10:40:00,41.81,41.87,41.78,41.84,44700.0,36.95,37.0031,36.9235,36.9765,44700.0
2005-07-08 10:45:00,41.84,41.91,41.8,41.87,16600.0,36.9765,37.0384,36.9412,37.0031,16600.0
2005-07-08 10:50:00,41.87,41.92,41.86,41.86,4900.0,37.0031,37.0472,36.9942,36.9942,4900.0
2005-07-08 10:55:00,41.88,41.93,41.87,41.93,6800.0,37.0119,37.0561,37.0031,37.0561,6800.0
2005-07-08 11:00:00,41.93,41.93,41.82,41.86,14700.0,37.0561,37.0561,36.9589,36.9942,14700.0
2005-07-08 11:05:00,41.84,41.84,41.8,41.82,4200.0,36.9765,36.9765,36.9412,36.9589,4200.0
2005-07-08 11:10:00,41.82,41.86,41.82,41.84,10100.0,36.9589,36.9942,36.9589,36.9765,10100.0
2005-07-08 11:15:00,41.84,41.84,41.75,41.77,6500.0,36.9765,36.9765,36.897,36.9147,6500.0
2005-07-08 11:20:00,41.75,41.76,41.61,41.64,13600.0,36.897,36.9058,36.7733,36.7998,13600.0
2005-07-08 11:25:00,41.64,41.75,41.64,41.75,12800.0,36.7998,36.897,36.7998,36.897,12800.0
2005-07-08 11:30:00,41.74,41.84,41.74,41.84,9200.0,36.8882,36.9765,36.8882,36.9765,9200.0
2005-07-08 11:35:00,41.85,41.87,41.84,41.87,7100.0,36.9854,37.0031,36.9765,37.0031,7100.0
2005-07-08 11:40:00,41.87,41.87,41.81,41.81,6800.0,37.0031,37.0031,36.95,36.95,6800.0
2005-07-08 11:45:00,41.81,41.81,41.72,41.76,17900.0,36.95,36.95,36.8705,36.9058,17900.0
2005-07-08 11:50:00,41.76,41.8,41.76,41.79,8300.0,36.9058,36.9412,36.9058,36.9324,8300.0
2005-07-08 11:55:00,41.78,41.8,41.77,41.8,6800.0,36.9235,36.9412,36.9147,36.9412,6800.0
2005-07-08 12:00:00,41.79,41.8,41.7,41.71,17400.0,36.9324,36.9412,36.8528,36.8616,17400.0
2005-07-08 12:05:00,41.7,41.76,41.7,41.75,14300.0,36.8528,36.9058,36.8528,36.897,14300.0
2005-07-08 12:10:00,41.76,41.78,41.72,41.72,12600.0,36.9058,36.9235,36.8705,36.8705,12600.0
2005-07-08 12:15:00,41.72,41.76,41.72,41.76,8100.0,36.8705,36.9058,36.8705,36.9058,8100.0
2005-07-08 12:20:00,41.76,41.77,41.74,41.76,5500.0,36.9058,36.9147,36.8882,36.9058,5500.0
2005-07-08 12:25:00,41.77,41.8,41.77,41.8,8100.0,36.9147,36.9412,36.9147,36.9412,8100.0
2005-07-08 12:30:00,41.8,41.81,41.78,41.79,13600.0,36.9412,36.95,36.9235,36.9324,13600.0
2005-07-08 12:35:00,41.78,41.79,41.73,41.73,11100.0,36.9235,36.9324,36.8793,36.8793,11100.0
2005-07-08 12:40:00,41.74,41.75,41.69,41.7,43600.0,36.8882,36.897,36.844,36.8528,43600.0
2005-07-08 12:45:00,41.71,41.76,41.71,41.75,4000.0,36.8616,36.9058,36.8616,36.897,4000.0
2005-07-08 12:50:00,41.75,41.76,41.74,41.74,19100.0,36.897,36.9058,36.8882,36.8882,19100.0
2005-07-08 12:55:00,41.71,41.74,41.65,41.71,11800.0,36.8616,36.8882,36.8086,36.8616,11800.0
2005-07-08 13:00:00,41.73,41.74,41.73,41.74,10900.0,36.8793,36.8882,36.8793,36.8882,10900.0
2005-07-08 13:05:00,41.74,41.75,41.73,41.75,5600.0,36.8882,36.897,36.8793,36.897,5600.0
2005-07-08 13:10:00,41.74,41.75,41.6,41.62,31600.0,36.8882,36.897,36.7644,36.7821,31600.0
2005-07-08 13:15:00,41.6,41.66,41.56,41.65,26700.0,36.7644,36.8175,36.7291,36.8086,26700.0
2005-07-08 13:20:00,41.65,41.71,41.65,41.71,105400.0,36.8086,36.8616,36.8086,36.8616,105400.0
2005-07-08 13:25:00,41.72,41.76,41.72,41.75,12700.0,36.8705,36.9058,36.8705,36.897,12700.0
2005-07-08 13:30:00,41.74,41.78,41.73,41.78,6400.0,36.8882,36.9235,36.8793,36.9235,6400.0
2005-07-08 13:35:00,41.78,41.84,41.78,41.84,8500.0,36.9235,36.9765,36.9235,36.9765,8500.0
2005-07-08 13:40:00,41.84,41.84,41.78,41.79,9900.0,36.9765,36.9765,36.9235,36.9324,9900.0
2005-07-08 13:45:00,41.78,41.8,41.78,41.8,5700.0,36.9235,36.9412,36.9235,36.9412,5700.0
2005-07-08 13:50:00,41.8,41.81,41.79,41.8,7000.0,36.9412,36.95,36.9324,36.9412,7000.0
2005-07-08 13:55:00,41.8,41.83,41.8,41.83,2600.0,36.9412,36.9677,36.9412,36.9677,2600.0
2005-07-08 14:00:00,41.83,41.84,41.81,41.81,5100.0,36.9677,36.9765,36.95,36.95,5100.0
2005-07-08 14:05:00,41.82,41.84,41.82,41.82,5100.0,36.9589,36.9765,36.9589,36.9589,5100.0
2005-07-08 14:10:00,41.81,41.82,41.78,41.82,7500.0,36.95,36.9589,36.9235,36.9589,7500.0
2005-07-08 14:15:00,41.82,41.82,41.76,41.77,9800.0,36.9589,36.9589,36.9058,36.9147,9800.0
2005-07-08 14:20:00,41.77,41.81,41.76,41.8,10900.0,36.9147,36.95,36.9058,36.9412,10900.0
2005-07-08 14:25:00,41.82,41.83,41.81,41.83,7300.0,36.9589,36.9677,36.95,36.9677,7300.0
2005-07-08 14:30:00,41.84,41.84,41.79,41.81,9400.0,36.9765,36.9765,36.9324,36.95,9400.0
2005-07-08 14:35:00,41.8,41.8,41.75,41.75,5800.0,36.9412,36.9412,36.897,36.897,5800.0
2005-07-08 14:40:00,41.75,41.75,41.68,41.73,10900.0,36.897,36.897,36.8351,36.8793,10900.0
2005-07-08 14:45:00,41.73,41.79,41.73,41.79,8900.0,36.8793,36.9324,36.8793,36.9324,8900.0
2005-07-08 14:50:00,41.79,41.81,41.78,41.78,3700.0,36.9324,36.95,36.9235,36.9235,3700.0
2005-07-08 14:55:00,41.79,41.79,41.73,41.76,27400.0,36.9324,36.9324,36.8793,36.9058,27400.0
2005-07-08 15:00:00,41.75,41.77,41.71,41.72,12400.0,36.897,36.9147,36.8616,36.8705,12400.0
2005-07-08 15:05:00,41.72,41.76,41.71,41.74,18600.0,36.8705,36.9058,36.8616,36.8882,18600.0
2005-07-08 15:10:00,41.74,41.81,41.74,41.8,37900.0,36.8882,36.95,36.8882,36.9412,37900.0
2005-07-08 15:15:00,41.78,41.8,41.77,41.8,29500.0,36.9235,36.9412,36.9147,36.9412,29500.0
2005-07-08 15:20:00,41.8,41.81,41.78,41.79,25900.0,36.9412,36.95,36.9235,36.9324,25900.0
2005-07-08 15:25:00,41.79,41.82,41.78,41.78,24300.0,36.9324,36.9589,36.9235,36.9235,24300.0
2005-07-08 15:30:00,41.77,41.82,41.77,41.82,17900.0,36.9147,36.9589,36.9147,36.9589,17900.0
2005-07-08 15:35:00,41.83,41.86,41.78,41.78,46600.0,36.9677,36.9942,36.9235,36.9235,46600.0
2005-07-08 15:40:00,41.78,41.79,41.76,41.76,57800.0,36.9235,36.9324,36.9058,36.9058,57800.0
2005-07-08 15:45:00,41.75,41.77,41.72,41.75,50000.0,36.897,36.9147,36.8705,36.897,50000.0
2005-07-08 15:50:00,41.75,41.75,41.71,41.74,60400.0,36.897,36.897,36.8616,36.8882,60400.0
2005-07-08 15:55:00,41.74,41.75,41.7,41.75,40300.0,36.8882,36.897,36.8528,36.897,40300.0
2005-07-11 09:35:00,41.3,41.51,41.3,41.43,56700.0,36.4993,36.6849,36.4993,36.6142,56700.0
2005-07-11 09:40:00,41.42,41.44,41.29,41.44,28900.0,36.6054,36.623,36.4905,36.623,28900.0
2005-07-11 09:45:00,41.44,41.53,41.44,41.53,19700.0,36.623,36.7026,36.623,36.7026,19700.0
2005-07-11 09:50:00,41.52,41.65,41.43,41.46,33800.0,36.6937,36.8086,36.6142,36.6407,33800.0
2005-07-11 09:55:00,41.46,41.46,41.15,41.16,18000.0,36.6407,36.6407,36.3667,36.3756,18000.0
2005-07-11 10:00:00,41.17,41.34,41.17,41.22,22300.0,36.3844,36.5347,36.3844,36.4286,22300.0
2005-07-11 10:05:00,41.2,41.25,41.1,41.25,19500.0,36.4109,36.4551,36.3226,36.4551,19500.0
2005-07-11 10:10:00,41.25,41.32,41.25,41.31,14500.0,36.4551,36.517,36.4551,36.5081,14500.0
2005-07-11 10:15:00,41.3,41.4,41.3,41.38,11500.0,36.4993,36.5877,36.4993,36.57,11500.0
2005-07-11 10:20:00,41.4,41.5,41.4,41.48,25600.0,36.5877,36.6761,36.5877,36.6584,25600.0
2005-07-11 10:25:00,41.47,41.62,41.43,41.62,20600.0,36.6495,36.7821,36.6142,36.7821,20600.0
2005-07-11 10:30:00,41.63,41.65,41.62,41.62,15600.0,36.7909,36.8086,36.7821,36.7821,15600.0
2005-07-11 10:35:00,41.64,41.65,41.61,41.65,8800.0,36.7998,36.8086,36.7733,36.8086,8800.0
2005-07-11 10:40:00,41.66,41.75,41.66,41.74,18700.0,36.8175,36.897,36.8175,36.8882,18700.0
2005-07-11 10:45:00,41.74,41.79,41.7,41.72,46600.0,36.8882,36.9324,36.8528,36.8705,46600.0
2005-07-11 10:50:00,41.73,41.75,41.73,41.74,14300.0,36.8793,36.897,36.8793,36.8882,14300.0
2005-07-11 10:55:00,41.74,41.75,41.67,41.69,16000.0,36.8882,36.897,36.8263,36.844,16000.0
2005-07-11 11:00:00,41.71,41.75,41.71,41.74,7500.0,36.8616,36.897,36.8616,36.8882,7500.0
2005-07-11 11:05:00,41.75,41.79,41.75,41.79,8300.0,36.897,36.9324,36.897,36.9324,8300.0
2005-07-11 11:10:00,41.8,41.92,41.8,41.92,13000.0,36.9412,37.0472,36.9412,37.0472,13000.0
2005-07-11 11:15:00,41.9,41.94,41.9,41.94,8400.0,37.0296,37.0649,37.0296,37.0649,8400.0
2005-07-11 11:20:00,41.94,41.94,41.88,41.88,15900.0,37.0649,37.0649,37.0119,37.0119,15900.0
2005-07-11 11:25:00,41.88,41.89,41.87,41.89,8900.0,37.0119,37.0207,37.0031,37.0207,8900.0
2005-07-11 11:30:00,41.88,41.95,41.88,41.94,10000.0,37.0119,37.0738,37.0119,37.0649,10000.0
2005-07-11 11:35:00,41.94,41.94,41.9,41.93,7000.0,37.0649,37.0649,37.0296,37.0561,7000.0
2005-07-11 11:40:00,41.94,41.99,41.93,41.99,14200.0,37.0649,37.1091,37.0561,37.1091,14200.0
2005-07-11 11:45:00,41.99,42.0,41.97,42.0,7800.0,37.1091,37.1179,37.0914,37.1179,7800.0
2005-07-11 11:50:00,42.0,42.05,42.0,42.04,12100.0,37.1179,37.1621,37.1179,37.1533,12100.0
2005-07-11 11:55:00,42.05,42.11,41.99,42.09,16300.0,37.1621,37.2152,37.1091,37.1975,16300.0
2005-07-11 12:00:00,42.09,42.1,42.06,42.08,7200.0,37.1975,37.2063,37.171,37.1886,7200.0
2005-07-11 12:05:00,42.08,42.09,42.08,42.08,12000.0,37.1886,37.1975,37.1886,37.1886,12000.0
2005-07-11 12:10:00,42.09,42.13,42.09,42.13,9500.0,37.1975,37.2328,37.1975,37.2328,9500.0
2005-07-11 12:15:00,42.14,42.17,42.14,42.16,5800.0,37.2417,37.2682,37.2417,37.2593,5800.0
2005-07-11 12:20:00,42.16,42.18,42.08,42.09,16800.0,37.2593,37.277,37.1886,37.1975,16800.0
2005-07-11 12:25:00,42.1,42.13,41.91,41.95,13200.0,37.2063,37.2328,37.0384,37.0738,13200.0
2005-07-11 12:30:00,42.04,42.04,41.92,41.93,5700.0,37.1533,37.1533,37.0472,37.0561,5700.0
2005-07-11 12:35:00,41.94,41.94,41.92,41.92,4700.0,37.0649,37.0649,37.0472,37.0472,4700.0
2005-07-11 12:40:00,41.92,41.93,41.91,41.93,1400.0,37.0472,37.0561,37.0384,37.0561,1400.0
2005-07-11 12:45:00,41.93,42.0,41.93,41.99,6300.0,37.0561,37.1179,37.0561,37.1091,6300.0
2005-07-11 12:50:00,42.0,42.05,41.99,42.03,6700.0,37.1179,37.1621,37.1091,37.1445,6700.0
2005-07-11 12:55:00,42.04,42.09,42.02,42.03,8900.0,37.1533,37.1975,37.1356,37.1445,8900.0
2005-07-11 13:00:00,42.03,42.03,41.93,41.93,6300.0,37.1445,37.1445,37.0561,37.0561,6300.0
2005-07-11 13:05:00,41.92,41.93,41.88,41.88,4100.0,37.0472,37.0561,37.0119,37.0119,4100.0
2005-07-11 13:10:00,41.88,41.89,41.85,41.86,8400.0,37.0119,37.0207,36.9854,36.9942,8400.0
2005-07-11 13:15:00,41.86,41.86,41.84,41.85,2700.0,36.9942,36.9942,36.9765,36.9854,2700.0
2005-07-11 13:20:00,41.84,41.84,41.62,41.62,30300.0,36.9765,36.9765,36.7821,36.7821,30300.0
2005-07-11 13:25:00,41.63,41.63,41.61,41.61,6900.0,36.7909,36.7909,36.7733,36.7733,6900.0
2005-07-11 13:30:00,41.61,41.65,41.61,41.65,8800.0,36.7733,36.8086,36.7733,36.8086,8800.0
2005-07-11 13:35:00,41.66,41.68,41.64,41.66,4900.0,36.8175,36.8351,36.7998,36.8175,4900.0
2005-07-11 13:40:00,41.66,41.68,41.63,41.63,11000.0,36.8175,36.8351,36.7909,36.7909,11000.0
2005-07-11 13:45:00,41.63,41.65,41.62,41.62,6300.0,36.7909,36.8086,36.7821,36.7821,6300.0
2005-07-11 13:50:00,41.62,41.62,41.57,41.58,9100.0,36.7821,36.7821,36.7379,36.7468,9100.0
2005-07-11 13:55:00,41.57,41.57,41.53,41.53,7200.0,36.7379,36.7379,36.7026,36.7026,7200.0
2005-07-11 14:00:00,41.52,41.53,41.45,41.47,25700.0,36.6937,36.7026,36.6319,36.6495,25700.0
2005-07-11 14:05:00,41.47,41.52,41.47,41.52,17800.0,36.6495,36.6937,36.6495,36.6937,17800.0
2005-07-11 14:10:00,41.53,41.55,41.53,41.54,10300.0,36.7026,36.7202,36.7026,36.7114,10300.0
2005-07-11 14:15:00,41.54,41.56,41.54,41.54,8200.0,36.7114,36.7291,36.7114,36.7114,8200.0
2005-07-11 14:20:00,41.55,41.55,41.53,41.53,8600.0,36.7202,36.7202,36.7026,36.7026,8600.0
2005-07-11 14:25:00,41.54,41.54,41.48,41.51,11800.0,36.7114,36.7114,36.6584,36.6849,11800.0
2005-07-11 14:30:00,41.51,41.57,41.51,41.57,2000.0,36.6849,36.7379,36.6849,36.7379,2000.0
2005-07-11 14:35:00,41.58,41.61,41.58,41.61,5700.0,36.7468,36.7733,36.7468,36.7733,5700.0
2005-07-11 14:40:00,41.61,41.63,41.6,41.62,14200.0,36.7733,36.7909,36.7644,36.7821,14200.0
2005-07-11 14:45:00,41.62,41.62,41.54,41.54,9000.0,36.7821,36.7821,36.7114,36.7114,9000.0
2005-07-11 14:50:00,41.53,41.54,41.52,41.52,4000.0,36.7026,36.7114,36.6937,36.6937,4000.0
2005-07-11 14:55:00,41.5,41.54,41.49,41.53,9100.0,36.6761,36.7114,36.6672,36.7026,9100.0
2005-07-11 15:00:00,41.54,41.55,41.5,41.5,7000.0,36.7114,36.7202,36.6761,36.6761,7000.0
2005-07-11 15:05:00,41.5,41.5,41.49,41.5,4500.0,36.6761,36.6761,36.6672,36.6761,4500.0
2005-07-11 15:10:00,41.49,41.49,41.47,41.48,7100.0,36.6672,36.6672,36.6495,36.6584,7100.0
2005-07-11 15:15:00,41.48,41.48,41.35,41.36,11400.0,36.6584,36.6584,36.5435,36.5523,11400.0
2005-07-11 15:20:00,41.37,41.38,41.35,41.37,8700.0,36.5612,36.57,36.5435,36.5612,8700.0
2005-07-11 15:25:00,41.37,41.39,41.25,41.35,66800.0,36.5612,36.5788,36.4551,36.5435,66800.0
2005-07-11 15:30:00,41.36,41.44,41.36,41.41,33700.0,36.5523,36.623,36.5523,36.5965,33700.0
2005-07-11 15:35:00,41.4,41.42,41.32,41.34,17100.0,36.5877,36.6054,36.517,36.5347,17100.0
2005-07-11 15:40:00,41.33,41.36,41.25,41.32,24900.0,36.5258,36.5523,36.4551,36.517,24900.0
2005-07-11 15:45:00,41.25,41.42,41.25,41.42,23100.0,36.4551,36.6054,36.4551,36.6054,23100.0
2005-07-11 15:50:00,41.43,41.46,41.32,41.32,23400.0,36.6142,36.6407,36.517,36.517,23400.0
2005-07-11 15:55:00,41.33,41.42,41.32,41.36,31300.0,36.5258,36.6054,36.517,36.5523,31300.0
2005-07-12 09:35:00,41.85,41.85,41.79,41.85,41700.0,36.9854,36.9854,36.9324,36.9854,41700.0
2005-07-12 09:40:00,41.68,41.96,41.67,41.83,37900.0,36.8351,37.0826,36.8263,36.9677,37900.0
2005-07-12 09:45:00,41.83,41.86,41.59,41.59,34300.0,36.9677,36.9942,36.7556,36.7556,34300.0
2005-07-12 09:50:00,41.56,41.58,41.45,41.57,37100.0,36.7291,36.7468,36.6319,36.7379,37100.0
2005-07-12 09:55:00,41.56,41.57,41.5,41.55,44400.0,36.7291,36.7379,36.6761,36.7202,44400.0
2005-07-12 10:00:00,41.55,41.55,41.46,41.48,40400.0,36.7202,36.7202,36.6407,36.6584,40400.0
2005-07-12 10:05:00,41.47,41.49,41.45,41.45,11400.0,36.6495,36.6672,36.6319,36.6319,11400.0
2005-07-12 10:10:00,41.45,41.48,41.42,41.47,12300.0,36.6319,36.6584,36.6054,36.6495,12300.0
2005-07-12 10:15:00,41.47,41.47,41.32,41.33,46100.0,36.6495,36.6495,36.517,36.5258,46100.0
2005-07-12 10:20:00,41.32,41.34,41.26,41.26,23100.0,36.517,36.5347,36.464,36.464,23100.0
2005-07-12 10:25:00,41.26,41.3,41.21,41.24,56400.0,36.464,36.4993,36.4198,36.4463,56400.0
2005-07-12 10:30:00,41.24,41.35,41.24,41.35,46800.0,36.4463,36.5435,36.4463,36.5435,46800.0
2005-07-12 10:35:00,41.34,41.35,41.28,41.3,27600.0,36.5347,36.5435,36.4816,36.4993,27600.0
2005-07-12 10:40:00,41.3,41.35,41.3,41.33,10600.0,36.4993,36.5435,36.4993,36.5258,10600.0
2005-07-12 10:45:00,41.34,41.35,41.19,41.25,35800.0,36.5347,36.5435,36.4021,36.4551,35800.0
2005-07-12 10:50:00,41.25,41.25,41.21,41.22,16900.0,36.4551,36.4551,36.4198,36.4286,16900.0
2005-07-12 10:55:00,41.24,41.25,41.23,41.25,15000.0,36.4463,36.4551,36.4374,36.4551,15000.0
2005-07-12 11:00:00,41.25,41.31,41.25,41.28,27000.0,36.4551,36.5081,36.4551,36.4816,27000.0
2005-07-12 11:05:00,41.29,41.38,41.28,41.33,25600.0,36.4905,36.57,36.4816,36.5258,25600.0
2005-07-12 11:10:00,41.32,41.35,41.24,41.35,12500.0,36.517,36.5435,36.4463,36.5435,12500.0
2005-07-12 11:15:00,41.34,41.37,41.32,41.34,11300.0,36.5347,36.5612,36.517,36.5347,11300.0
2005-07-12 11:20:00,41.34,41.35,41.29,41.34,216400.0,36.5347,36.5435,36.4905,36.5347,216400.0
2005-07-12 11:25:00,41.34,41.36,41.33,41.34,13500.0,36.5347,36.5523,36.5258,36.5347,13500.0
2005-07-12 11:30:00,41.34,41.37,41.34,41.36,17500.0,36.5347,36.5612,36.5347,36.5523,17500.0
2005-07-12 11:35:00,41.36,41.4,41.34,41.35,13100.0,36.5523,36.5877,36.5347,36.5435,13100.0
2005-07-12 11:40:00,41.35,41.36,41.33,41.34,22900.0,36.5435,36.5523,36.5258,36.5347,22900.0
2005-07-12 11:45:00,41.34,41.36,41.33,41.36,5500.0,36.5347,36.5523,36.5258,36.5523,5500.0
2005-07-12 11:50:00,41.36,41.38,41.34,41.34,12200.0,36.5523,36.57,36.5347,36.5347,12200.0
2005-07-12 11:55:00,41.35,41.37,41.32,41.34,10700.0,36.5435,36.5612,36.517,36.5347,10700.0
2005-07-12 12:00:00,41.35,41.35,41.32,41.33,17500.0,36.5435,36.5435,36.517,36.5258,17500.0
2005-07-12 12:05:00,41.33,41.33,41.29,41.29,16300.0,36.5258,36.5258,36.4905,36.4905,16300.0
2005-07-12 12:10:00,41.28,41.29,41.27,41.29,13800.0,36.4816,36.4905,36.4728,36.4905,13800.0
2005-07-12 12:15:00,41.29,41.35,41.28,41.33,9900.0,36.4905,36.5435,36.4816,36.5258,9900.0
2005-07-12 12:20:00,41.36,41.38,41.35,41.38,6400.0,36.5523,36.57,36.5435,36.57,6400.0
2005-07-12 12:25:00,41.37,41.39,41.36,41.38,3800.0,36.5612,36.5788,36.5523,36.57,3800.0
2005-07-12 12:30:00,41.37,41.37,41.31,41.34,17200.0,36.5612,36.5612,36.5081,36.5347,17200.0
2005-07-12 12:35:00,41.34,41.35,41.32,41.35,20400.0,36.5347,36.5435,36.517,36.5435,20400.0
2005-07-12 12:40:00,41.35,41.36,41.33,41.36,9800.0,36.5435,36.5523,36.5258,36.5523,9800.0
2005-07-12 12:45:00,41.36,41.36,41.34,41.35,3900.0,36.5523,36.5523,36.5347,36.5435,3900.0
2005-07-12 12:50:00,41.34,41.36,41.33,41.35,6600.0,36.5347,36.5523,36.5258,36.5435,6600.0
2005-07-12 12:55:00,41.34,41.35,41.34,41.35,9900.0,36.5347,36.5435,36.5347,36.5435,9900.0
2005-07-12 13:00:00,41.36,41.36,41.34,41.35,31100.0,36.5523,36.5523,36.5347,36.5435,31100.0
2005-07-12 13:05:00,41.35,41.35,41.34,41.34,14300.0,36.5435,36.5435,36.5347,36.5347,14300.0
2005-07-12 13:10:00,41.34,41.36,41.34,41.36,8700.0,36.5347,36.5523,36.5347,36.5523,8700.0
2005-07-12 13:15:00,41.36,41.38,41.35,41.37,7100.0,36.5523,36.57,36.5435,36.5612,7100.0
2005-07-12 13:20:00,41.37,41.38,41.35,41.36,12000.0,36.5612,36.57,36.5435,36.5523,12000.0
2005-07-12 13:25:00,41.35,41.36,41.34,41.34,20500.0,36.5435,36.5523,36.5347,36.5347,20500.0
2005-07-12 13:30:00,41.34,41.36,41.33,41.34,10200.0,36.5347,36.5523,36.5258,36.5347,10200.0
2005-07-12 13:35:00,41.35,41.35,41.3,41.3,12700.0,36.5435,36.5435,36.4993,36.4993,12700.0
2005-07-12 13:40:00,41.3,41.31,41.28,41.29,18000.0,36.4993,36.5081,36.4816,36.4905,18000.0
2005-07-12 13:45:00,41.29,41.34,41.29,41.32,5800.0,36.4905,36.5347,36.4905,36.517,5800.0
2005-07-12 13:50:00,41.32,41.38,41.31,41.36,18500.0,36.517,36.57,36.5081,36.5523,18500.0
2005-07-12 13:55:00,41.37,41.43,41.37,41.43,10600.0,36.5612,36.6142,36.5612,36.6142,10600.0
2005-07-12 14:00:00,41.43,41.43,41.41,41.42,20900.0,36.6142,36.6142,36.5965,36.6054,20900.0
2005-07-12 14:05:00,41.42,41.42,41.39,41.4,3400.0,36.6054,36.6054,36.5788,36.5877,3400.0
2005-07-12 14:10:00,41.39,41.39,41.38,41.39,8300.0,36.5788,36.5788,36.57,36.5788,8300.0
2005-07-12 14:15:00,41.4,41.4,41.38,41.4,4300.0,36.5877,36.5877,36.57,36.5877,4300.0
2005-07-12 14:20:00,41.4,41.4,41.34,41.35,9000.0,36.5877,36.5877,36.5347,36.5435,9000.0
2005-07-12 14:25:00,41.36,41.38,41.34,41.35,39700.0,36.5523,36.57,36.5347,36.5435,39700.0
2005-07-12 14:30:00,41.34,41.42,41.34,41.41,5500.0,36.5347,36.6054,36.5347,36.5965,5500.0
2005-07-12 14:35:00,41.41,41.41,41.39,41.39,3400.0,36.5965,36.5965,36.5788,36.5788,3400.0
2005-07-12 14:40:00,41.38,41.38,41.36,41.37,5600.0,36.57,36.57,36.5523,36.5612,5600.0
2005-07-12 14:45:00,41.36,41.39,41.36,41.39,9700.0,36.5523,36.5788,36.5523,36.5788,9700.0
2005-07-12 14:50:00,41.38,41.39,41.35,41.38,34300.0,36.57,36.5788,36.5435,36.57,34300.0
2005-07-12 14:55:00,41.38,41.38,41.33,41.35,8800.0,36.57,36.57,36.5258,36.5435,8800.0
2005-07-12 15:00:00,41.35,41.36,41.29,41.3,49300.0,36.5435,36.5523,36.4905,36.4993,49300.0
2005-07-12 15:05:00,41.3,41.38,41.3,41.37,39800.0,36.4993,36.57,36.4993,36.5612,39800.0
2005-07-12 15:10:00,41.37,41.4,41.34,41.34,17100.0,36.5612,36.5877,36.5347,36.5347,17100.0
2005-07-12 15:15:00,41.35,41.39,41.32,41.39,24200.0,36.5435,36.5788,36.517,36.5788,24200.0
2005-07-12 15:20:00,41.39,41.42,41.34,41.34,13100.0,36.5788,36.6054,36.5347,36.5347,13100.0
2005-07-12 15:25:00,41.33,41.45,41.33,41.45,19800.0,36.5258,36.6319,36.5258,36.6319,19800.0
2005-07-12 15:30:00,41.45,41.47,41.4,41.4,10200.0,36.6319,36.6495,36.5877,36.5877,10200.0
2005-07-12 15:35:00,41.39,41.39,41.37,41.37,3900.0,36.5788,36.5788,36.5612,36.5612,3900.0
2005-07-12 15:40:00,41.38,41.38,41.33,41.35,23900.0,36.57,36.57,36.5258,36.5435,23900.0
2005-07-12 15:45:00,41.35,41.39,41.34,41.34,19100.0,36.5435,36.5788,36.5347,36.5347,19100.0
2005-07-12 15:50:00,41.34,41.36,41.34,41.35,18700.0,36.5347,36.5523,36.5347,36.5435,18700.0
2005-07-12 15:55:00,41.34,41.4,41.33,41.36,49900.0,36.5347,36.5877,36.5258,36.5523,49900.0
2005-07-13 09:30:00,41.3,41.31,41.2,41.3,39300.0,36.4993,36.5081,36.4109,36.4993,39300.0
2005-07-13 09:35:00,41.3,41.3,41.05,41.22,20800.0,36.4993,36.4993,36.2784,36.4286,20800.0
2005-07-13 09:40:00,41.22,41.26,41.1,41.11,15800.0,36.4286,36.464,36.3226,36.3314,15800.0
2005-07-13 09:45:00,41.14,41.16,41.0,41.14,23500.0,36.3579,36.3756,36.2342,36.3579,23500.0
2005-07-13 09:50:00,41.15,41.16,41.1,41.11,14800.0,36.3667,36.3756,36.3226,36.3314,14800.0
2005-07-13 09:55:00,41.11,41.17,41.1,41.15,10200.0,36.3314,36.3844,36.3226,36.3667,10200.0
2005-07-13 10:00:00,41.16,41.21,41.15,41.18,8300.0,36.3756,36.4198,36.3667,36.3933,8300.0
2005-07-13 10:05:00,41.19,41.2,41.16,41.16,3500.0,36.4021,36.4109,36.3756,36.3756,3500.0
2005-07-13 10:10:00,41.16,41.16,41.13,41.13,2600.0,36.3756,36.3756,36.3491,36.3491,2600.0
2005-07-13 10:15:00,41.14,41.14,41.1,41.12,15000.0,36.3579,36.3579,36.3226,36.3402,15000.0
2005-07-13 10:20:00,41.12,41.13,41.09,41.1,11900.0,36.3402,36.3491,36.3137,36.3226,11900.0
2005-07-13 10:25:00,41.1,41.13,41.05,41.11,36800.0,36.3226,36.3491,36.2784,36.3314,36800.0
2005-07-13 10:30:00,41.13,41.15,41.11,41.13,8100.0,36.3491,36.3667,36.3314,36.3491,8100.0
2005-07-13 10:35:00,41.14,41.22,41.11,41.12,9700.0,36.3579,36.4286,36.3314,36.3402,9700.0
2005-07-13 10:40:00,41.1,41.1,41.0,41.01,13900.0,36.3226,36.3226,36.2342,36.243,13900.0
2005-07-13 10:45:00,41.02,41.05,41.01,41.02,14900.0,36.2519,36.2784,36.243,36.2519,14900.0
2005-07-13 10:50:00,41.02,41.03,40.86,40.86,38700.0,36.2519,36.2607,36.1105,36.1105,38700.0
2005-07-13 10:55:00,40.86,40.86,40.83,40.84,37000.0,36.1105,36.1105,36.0839,36.0928,37000.0
2005-07-13 11:00:00,40.83,40.86,40.8,40.84,57400.0,36.0839,36.1105,36.0574,36.0928,57400.0
2005-07-13 11:05:00,40.84,40.91,40.82,40.9,14600.0,36.0928,36.1546,36.0751,36.1458,14600.0
2005-07-13 11:10:00,40.9,40.92,40.89,40.91,10500.0,36.1458,36.1635,36.137,36.1546,10500.0
2005-07-13 11:15:00,40.92,40.92,40.76,40.82,19700.0,36.1635,36.1635,36.0221,36.0751,19700.0
2005-07-13 11:20:00,40.84,40.88,40.82,40.82,12300.0,36.0928,36.1281,36.0751,36.0751,12300.0
2005-07-13 11:25:00,40.8,40.88,40.75,40.85,23500.0,36.0574,36.1281,36.0132,36.1016,23500.0
2005-07-13 11:30:00,40.86,40.86,40.8,40.8,4900.0,36.1105,36.1105,36.0574,36.0574,4900.0
2005-07-13 11:35:00,40.78,40.79,40.72,40.72,12400.0,36.0398,36.0486,35.9867,35.9867,12400.0
2005-07-13 11:40:00,40.73,40.73,40.64,40.65,6400.0,35.9956,35.9956,35.916,35.9249,6400.0
2005-07-13 11:45:00,40.65,40.7,40.63,40.7,23000.0,35.9249,35.9691,35.9072,35.9691,23000.0
2005-07-13 11:50:00,40.7,40.8,40.62,40.62,25000.0,35.9691,36.0574,35.8984,35.8984,25000.0
2005-07-13 11:55:00,40.62,40.62,40.58,40.59,6600.0,35.8984,35.8984,35.863,35.8718,6600.0
2005-07-13 12:00:00,40.58,40.63,40.58,40.59,6600.0,35.863,35.9072,35.863,35.8718,6600.0
2005-07-13 12:05:00,40.58,40.59,40.53,40.56,14600.0,35.863,35.8718,35.8188,35.8453,14600.0
2005-07-13 12:10:00,40.56,40.63,40.56,40.61,21500.0,35.8453,35.9072,35.8453,35.8895,21500.0
2005-07-13 12:15:00,40.6,40.61,40.57,40.58,8200.0,35.8807,35.8895,35.8542,35.863,8200.0
2005-07-13 12:20:00,40.58,40.58,40.54,40.54,8500.0,35.863,35.863,35.8276,35.8276,8500.0
2005-07-13 12:25:00,40.55,40.58,40.54,40.56,15300.0,35.8365,35.863,35.8276,35.8453,15300.0
2005-07-13 12:30:00,40.56,40.57,40.55,40.57,9600.0,35.8453,35.8542,35.8365,35.8542,9600.0
2005-07-13 12:35:00,40.58,40.59,40.55,40.57,19500.0,35.863,35.8718,35.8365,35.8542,19500.0
2005-07-13 12:40:00,40.56,40.57,40.52,40.57,16200.0,35.8453,35.8542,35.81,35.8542,16200.0
2005-07-13 12:45:00,40.56,40.62,40.56,40.62,14500.0,35.8453,35.8984,35.8453,35.8984,14500.0
2005-07-13 12:50:00,40.61,40.62,40.58,40.61,6000.0,35.8895,35.8984,35.863,35.8895,6000.0
2005-07-13 12:55:00,40.6,40.6,40.57,40.6,11900.0,35.8807,35.8807,35.8542,35.8807,11900.0
2005-07-13 13:00:00,40.6,40.68,40.6,40.68,8800.0,35.8807,35.9514,35.8807,35.9514,8800.0
2005-07-13 13:05:00,40.68,40.68,40.63,40.66,18300.0,35.9514,35.9514,35.9072,35.9337,18300.0
2005-07-13 13:10:00,40.65,40.67,40.62,40.63,16400.0,35.9249,35.9425,35.8984,35.9072,16400.0
2005-07-13 13:15:00,40.6,40.61,40.6,40.61,3700.0,35.8807,35.8895,35.8807,35.8895,3700.0
2005-07-13 13:20:00,40.6,40.64,40.6,40.6,12800.0,35.8807,35.916,35.8807,35.8807,12800.0
2005-07-13 13:25:00,40.61,40.64,40.6,40.64,116900.0,35.8895,35.916,35.8807,35.916,116900.0
2005-07-13 13:30:00,40.63,40.75,40.63,40.75,19300.0,35.9072,36.0132,35.9072,36.0132,19300.0
2005-07-13 13:35:00,40.77,40.81,40.75,40.77,30900.0,36.0309,36.0663,36.0132,36.0309,30900.0
2005-07-13 13:40:00,40.76,40.77,40.74,40.74,5100.0,36.0221,36.0309,36.0044,36.0044,5100.0
2005-07-13 13:45:00,40.73,40.73,40.63,40.63,9800.0,35.9956,35.9956,35.9072,35.9072,9800.0
2005-07-13 13:50:00,40.63,40.9,40.61,40.82,105100.0,35.9072,36.1458,35.8895,36.0751,105100.0
2005-07-13 13:55:00,40.82,40.83,40.74,40.8,45200.0,36.0751,36.0839,36.0044,36.0574,45200.0
2005-07-13 14:00:00,40.79,40.8,40.71,40.71,11000.0,36.0486,36.0574,35.9779,35.9779,11000.0
2005-07-13 14:05:00,40.72,40.72,40.68,40.68,28700.0,35.9867,35.9867,35.9514,35.9514,28700.0
2005-07-13 14:10:00,40.7,40.79,40.7,40.77,10700.0,35.9691,36.0486,35.9691,36.0309,10700.0
2005-07-13 14:15:00,40.77,40.88,40.77,40.88,12700.0,36.0309,36.1281,36.0309,36.1281,12700.0
2005-07-13 14:20:00,40.88,40.9,40.87,40.88,27900.0,36.1281,36.1458,36.1193,36.1281,27900.0
2005-07-13 14:25:00,40.89,40.97,40.89,40.95,42700.0,36.137,36.2077,36.137,36.19,42700.0
2005-07-13 14:30:00,40.95,40.98,40.95,40.96,12600.0,36.19,36.2165,36.19,36.1988,12600.0
2005-07-13 14:35:00,40.96,40.96,40.91,40.92,17200.0,36.1988,36.1988,36.1546,36.1635,17200.0
2005-07-13 14:40:00,40.92,40.94,40.9,40.91,14100.0,36.1635,36.1812,36.1458,36.1546,14100.0
2005-07-13 14:45:00,40.91,40.97,40.91,40.97,6200.0,36.1546,36.2077,36.1546,36.2077,6200.0
2005-07-13 14:50:00,40.96,40.98,40.95,40.96,3600.0,36.1988,36.2165,36.19,36.1988,3600.0
2005-07-13 14:55:00,40.95,40.95,40.93,40.93,5000.0,36.19,36.19,36.1723,36.1723,5000.0
2005-07-13 15:00:00,40.92,40.93,40.87,40.87,8300.0,36.1635,36.1723,36.1193,36.1193,8300.0
2005-07-13 15:05:00,40.86,40.96,40.85,40.96,22900.0,36.1105,36.1988,36.1016,36.1988,22900.0
2005-07-13 15:10:00,40.96,40.97,40.92,40.92,18100.0,36.1988,36.2077,36.1635,36.1635,18100.0
2005-07-13 15:15:00,40.91,40.92,40.89,40.92,18400.0,36.1546,36.1635,36.137,36.1635,18400.0
2005-07-13 15:20:00,40.93,41.0,40.92,40.98,29400.0,36.1723,36.2342,36.1635,36.2165,29400.0
2005-07-13 15:25:00,40.97,40.97,40.93,40.96,10600.0,36.2077,36.2077,36.1723,36.1988,10600.0
2005-07-13 15:30:00,40.99,41.04,40.99,41.03,38800.0,36.2253,36.2695,36.2253,36.2607,38800.0
2005-07-13 15:35:00,41.04,41.15,41.03,41.15,90100.0,36.2695,36.3667,36.2607,36.3667,90100.0
2005-07-13 15:40:00,41.15,41.27,41.14,41.26,38800.0,36.3667,36.4728,36.3579,36.464,38800.0
2005-07-13 15:45:00,41.27,41.4,41.27,41.39,55300.0,36.4728,36.5877,36.4728,36.5788,55300.0
2005-07-13 15:50:00,41.39,41.4,41.37,41.39,50500.0,36.5788,36.5877,36.5612,36.5788,50500.0
2005-07-13 15:55:00,41.4,41.45,41.36,41.36,51600.0,36.5877,36.6319,36.5523,36.5523,51600.0
2005-07-14 09:30:00,41.35,42.34,41.35,41.36,49600.0,36.5435,37.4184,36.5435,36.5523,49600.0
2005-07-14 09:35:00,41.35,41.39,41.05,41.36,26400.0,36.5435,36.5788,36.2784,36.5523,26400.0
2005-07-14 09:40:00,41.37,41.4,41.23,41.24,36200.0,36.5612,36.5877,36.4374,36.4463,36200.0
2005-07-14 09:45:00,41.24,41.28,41.13,41.28,33400.0,36.4463,36.4816,36.3491,36.4816,33400.0
2005-07-14 09:50:00,41.29,41.42,41.29,41.38,17200.0,36.4905,36.6054,36.4905,36.57,17200.0
2005-07-14 09:55:00,41.39,41.39,41.21,41.27,11500.0,36.5788,36.5788,36.4198,36.4728,11500.0
2005-07-14 10:00:00,41.27,41.33,41.24,41.27,11300.0,36.4728,36.5258,36.4463,36.4728,11300.0
2005-07-14 10:05:00,41.26,41.32,41.25,41.26,7100.0,36.464,36.517,36.4551,36.464,7100.0
2005-07-14 10:10:00,41.26,41.28,41.23,41.25,10500.0,36.464,36.4816,36.4374,36.4551,10500.0
2005-07-14 10:15:00,41.24,41.28,41.18,41.2,13400.0,36.4463,36.4816,36.3933,36.4109,13400.0
2005-07-14 10:20:00,41.2,41.27,41.19,41.24,17800.0,36.4109,36.4728,36.4021,36.4463,17800.0
2005-07-14 10:25:00,41.24,41.33,41.24,41.31,19500.0,36.4463,36.5258,36.4463,36.5081,19500.0
2005-07-14 10:30:00,41.33,41.47,41.32,41.45,26700.0,36.5258,36.6495,36.517,36.6319,26700.0
2005-07-14 10:35:00,41.41,41.43,41.39,41.39,8600.0,36.5965,36.6142,36.5788,36.5788,8600.0
2005-07-14 10:40:00,41.39,41.4,41.3,41.33,10400.0,36.5788,36.5877,36.4993,36.5258,10400.0
2005-07-14 10:45:00,41.29,41.3,41.27,41.27,7400.0,36.4905,36.4993,36.4728,36.4728,7400.0
2005-07-14 10:50:00,41.26,41.27,41.21,41.21,12400.0,36.464,36.4728,36.4198,36.4198,12400.0
2005-07-14 10:55:00,41.22,41.23,41.12,41.15,13300.0,36.4286,36.4374,36.3402,36.3667,13300.0
2005-07-14 11:00:00,41.15,41.18,41.13,41.18,7200.0,36.3667,36.3933,36.3491,36.3933,7200.0
2005-07-14 11:05:00,41.18,41.18,41.06,41.07,5800.0,36.3933,36.3933,36.2872,36.296,5800.0
2005-07-14 11:10:00,41.07,41.07,41.02,41.03,19500.0,36.296,36.296,36.2519,36.2607,19500.0
2005-07-14 11:15:00,41.01,41.02,40.93,40.95,17500.0,36.243,36.2519,36.1723,36.19,17500.0
2005-07-14 11:20:00,40.94,40.94,40.76,40.78,41000.0,36.1812,36.1812,36.0221,36.0398,41000.0
2005-07-14 11:25:00,40.81,40.98,40.81,40.92,15800.0,36.0663,36.2165,36.0663,36.1635,15800.0
2005-07-14 11:30:00,40.92,40.93,40.85,40.9,15800.0,36.1635,36.1723,36.1016,36.1458,15800.0
2005-07-14 11:35:00,40.88,40.99,40.88,40.98,4500.0,36.1281,36.2253,36.1281,36.2165,4500.0
2005-07-14 11:40:00,40.98,41.1,40.98,41.1,5700.0,36.2165,36.3226,36.2165,36.3226,5700.0
2005-07-14 11:45:00,41.09,41.13,41.09,41.12,10800.0,36.3137,36.3491,36.3137,36.3402,10800.0
2005-07-14 11:50:00,41.12,41.12,41.01,41.01,5800.0,36.3402,36.3402,36.243,36.243,5800.0
2005-07-14 11:55:00,41.02,41.02,40.93,40.99,8000.0,36.2519,36.2519,36.1723,36.2253,8000.0
2005-07-14 12:00:00,40.99,41.02,40.99,41.02,7000.0,36.2253,36.2519,36.2253,36.2519,7000.0
2005-07-14 12:05:00,41.03,41.03,41.01,41.02,7600.0,36.2607,36.2607,36.243,36.2519,7600.0
2005-07-14 12:10:00,41.02,41.1,41.02,41.06,8500.0,36.2519,36.3226,36.2519,36.2872,8500.0
2005-07-14 12:15:00,41.06,41.12,41.06,41.12,4500.0,36.2872,36.3402,36.2872,36.3402,4500.0
2005-07-14 12:20:00,41.12,41.13,41.06,41.08,7400.0,36.3402,36.3491,36.2872,36.3049,7400.0
2005-07-14 12:25:00,41.09,41.12,41.09,41.1,5000.0,36.3137,36.3402,36.3137,36.3226,5000.0
2005-07-14 12:30:00,41.1,41.11,41.04,41.11,10300.0,36.3226,36.3314,36.2695,36.3314,10300.0
2005-07-14 12:35:00,41.09,41.09,40.92,40.92,8000.0,36.3137,36.3137,36.1635,36.1635,8000.0
2005-07-14 12:40:00,40.91,40.91,40.86,40.91,11300.0,36.1546,36.1546,36.1105,36.1546,11300.0
2005-07-14 12:45:00,40.91,40.94,40.91,40.94,5600.0,36.1546,36.1812,36.1546,36.1812,5600.0
2005-07-14 12:50:00,40.94,40.96,40.9,40.91,4800.0,36.1812,36.1988,36.1458,36.1546,4800.0
2005-07-14 12:55:00,40.89,40.98,40.89,40.98,2500.0,36.137,36.2165,36.137,36.2165,2500.0
2005-07-14 13:00:00,40.96,40.99,40.94,40.95,7000.0,36.1988,36.2253,36.1812,36.19,7000.0
2005-07-14 13:05:00,40.95,40.98,40.94,40.98,7300.0,36.19,36.2165,36.1812,36.2165,7300.0
2005-07-14 13:10:00,40.99,41.16,40.98,41.14,11900.0,36.2253,36.3756,36.2165,36.3579,11900.0
2005-07-14 13:15:00,41.15,41.15,41.1,41.1,6000.0,36.3667,36.3667,36.3226,36.3226,6000.0
2005-07-14 13:20:00,41.14,41.14,41.11,41.12,7300.0,36.3579,36.3579,36.3314,36.3402,7300.0
2005-07-14 13:25:00,41.13,41.14,41.11,41.13,6900.0,36.3491,36.3579,36.3314,36.3491,6900.0
2005-07-14 13:30:00,41.12,41.12,41.08,41.08,6800.0,36.3402,36.3402,36.3049,36.3049,6800.0
2005-07-14 13:35:00,41.08,41.08,41.0,41.0,12300.0,36.3049,36.3049,36.2342,36.2342,12300.0
2005-07-14 13:40:00,40.99,41.06,40.98,41.05,7900.0,36.2253,36.2872,36.2165,36.2784,7900.0
2005-07-14 13:45:00,41.05,41.05,41.01,41.01,7800.0,36.2784,36.2784,36.243,36.243,7800.0
2005-07-14 13:50:00,41.01,41.01,40.97,40.98,7500.0,36.243,36.243,36.2077,36.2165,7500.0
2005-07-14 13:55:00,40.97,40.99,40.91,40.94,9100.0,36.2077,36.2253,36.1546,36.1812,9100.0
2005-07-14 14:00:00,40.93,40.95,40.92,40.93,8300.0,36.1723,36.19,36.1635,36.1723,8300.0
2005-07-14 14:05:00,40.92,40.92,40.89,40.89,3300.0,36.1635,36.1635,36.137,36.137,3300.0
2005-07-14 14:10:00,40.88,40.88,40.85,40.86,10900.0,36.1281,36.1281,36.1016,36.1105,10900.0
2005-07-14 14:15:00,40.87,40.92,40.85,40.89,4800.0,36.1193,36.1635,36.1016,36.137,4800.0
2005-07-14 14:20:00,40.89,40.89,40.87,40.88,3900.0,36.137,36.137,36.1193,36.1281,3900.0
2005-07-14 14:25:00,40.87,40.87,40.84,40.84,4100.0,36.1193,36.1193,36.0928,36.0928,4100.0
2005-07-14 14:30:00,40.84,40.92,40.83,40.92,7600.0,36.0928,36.1635,36.0839,36.1635,7600.0
2005-07-14 14:35:00,40.9,40.97,40.9,40.96,6900.0,36.1458,36.2077,36.1458,36.1988,6900.0
2005-07-14 14:40:00,40.96,40.96,40.85,40.86,9800.0,36.1988,36.1988,36.1016,36.1105,9800.0
2005-07-14 14:45:00,40.86,40.86,40.78,40.79,6300.0,36.1105,36.1105,36.0398,36.0486,6300.0
2005-07-14 14:50:00,40.76,40.76,40.66,40.67,17900.0,36.0221,36.0221,35.9337,35.9425,17900.0
2005-07-14 14:55:00,40.68,40.77,40.68,40.72,10600.0,35.9514,36.0309,35.9514,35.9867,10600.0
2005-07-14 15:00:00,40.71,40.72,40.68,40.68,7200.0,35.9779,35.9867,35.9514,35.9514,7200.0
2005-07-14 15:05:00,40.67,40.7,40.67,40.69,9800.0,35.9425,35.9691,35.9425,35.9602,9800.0
2005-07-14 15:10:00,40.68,40.7,40.64,40.7,12200.0,35.9514,35.9691,35.916,35.9691,12200.0
2005-07-14 15:15:00,40.7,40.75,40.7,40.71,32200.0,35.9691,36.0132,35.9691,35.9779,32200.0
2005-07-14 15:20:00,40.71,40.72,40.68,40.69,8400.0,35.9779,35.9867,35.9514,35.9602,8400.0
2005-07-14 15:25:00,40.7,40.72,40.68,40.69,14100.0,35.9691,35.9867,35.9514,35.9602,14100.0
2005-07-14 15:30:00,40.7,40.73,40.7,40.72,9400.0,35.9691,35.9956,35.9691,35.9867,9400.0
2005-07-14 15:35:00,40.72,40.74,40.69,40.69,10500.0,35.9867,36.0044,35.9602,35.9602,10500.0
2005-07-14 15:40:00,40.69,40.74,40.69,40.74,13000.0,35.9602,36.0044,35.9602,36.0044,13000.0
2005-07-14 15:45:00,40.72,40.87,40.72,40.86,11300.0,35.9867,36.1193,35.9867,36.1105,11300.0
2005-07-14 15:50:00,40.85,40.86,40.8,40.8,15100.0,36.1016,36.1105,36.0574,36.0574,15100.0
2005-07-14 15:55:00,40.8,40.82,40.77,40.77,37500.0,36.0574,36.0751,36.0309,36.0309,37500.0
2005-07-15 09:30:00,40.74,40.74,40.71,40.71,43500.0,36.0044,36.0044,35.9779,35.9779,43500.0
2005-07-15 09:35:00,40.74,41.03,40.7,41.03,4900.0,36.0044,36.2607,35.9691,36.2607,4900.0
2005-07-15 09:40:00,41.05,41.19,41.05,41.16,8300.0,36.2784,36.4021,36.2784,36.3756,8300.0
2005-07-15 09:45:00,41.16,41.31,41.11,41.31,14800.0,36.3756,36.5081,36.3314,36.5081,14800.0
2005-07-15 09:50:00,41.32,41.33,41.2,41.2,9500.0,36.517,36.5258,36.4109,36.4109,9500.0
2005-07-15 09:55:00,41.15,41.15,41.1,41.14,8200.0,36.3667,36.3667,36.3226,36.3579,8200.0
2005-07-15 10:00:00,41.15,41.31,41.15,41.3,20600.0,36.3667,36.5081,36.3667,36.4993,20600.0
2005-07-15 10:05:00,41.3,41.31,41.18,41.18,9000.0,36.4993,36.5081,36.3933,36.3933,9000.0
2005-07-15 10:10:00,41.18,41.18,41.1,41.11,9500.0,36.3933,36.3933,36.3226,36.3314,9500.0
2005-07-15 10:15:00,41.1,41.16,41.1,41.16,2900.0,36.3226,36.3756,36.3226,36.3756,2900.0
2005-07-15 10:20:00,41.16,41.38,41.16,41.37,12800.0,36.3756,36.57,36.3756,36.5612,12800.0
2005-07-15 10:25:00,41.37,41.37,41.2,41.24,9800.0,36.5612,36.5612,36.4109,36.4463,9800.0
2005-07-15 10:30:00,41.24,41.36,41.24,41.36,17100.0,36.4463,36.5523,36.4463,36.5523,17100.0
2005-07-15 10:35:00,41.36,41.46,41.36,41.41,10800.0,36.5523,36.6407,36.5523,36.5965,10800.0
2005-07-15 10:40:00,41.41,41.41,41.32,41.37,4300.0,36.5965,36.5965,36.517,36.5612,4300.0
2005-07-15 10:45:00,41.37,41.43,41.33,41.43,4800.0,36.5612,36.6142,36.5258,36.6142,4800.0
2005-07-15 10:50:00,41.43,41.47,41.42,41.47,4400.0,36.6142,36.6495,36.6054,36.6495,4400.0
2005-07-15 10:55:00,41.45,41.47,41.38,41.39,5700.0,36.6319,36.6495,36.57,36.5788,5700.0
2005-07-15 11:00:00,41.37,41.48,41.37,41.45,12500.0,36.5612,36.6584,36.5612,36.6319,12500.0
2005-07-15 11:05:00,41.45,41.45,41.37,41.37,4100.0,36.6319,36.6319,36.5612,36.5612,4100.0
2005-07-15 11:10:00,41.37,41.37,41.34,41.34,2600.0,36.5612,36.5612,36.5347,36.5347,2600.0
2005-07-15 11:15:00,41.35,41.35,41.34,41.35,13500.0,36.5435,36.5435,36.5347,36.5435,13500.0
2005-07-15 11:20:00,41.35,41.35,41.28,41.28,20000.0,36.5435,36.5435,36.4816,36.4816,20000.0
2005-07-15 11:25:00,41.3,41.31,41.27,41.31,6000.0,36.4993,36.5081,36.4728,36.5081,6000.0
2005-07-15 11:30:00,41.29,41.29,41.21,41.22,7900.0,36.4905,36.4905,36.4198,36.4286,7900.0
2005-07-15 11:35:00,41.24,41.24,41.22,41.23,2400.0,36.4463,36.4463,36.4286,36.4374,2400.0
2005-07-15 11:40:00,41.24,41.24,41.15,41.19,6000.0,36.4463,36.4463,36.3667,36.4021,6000.0
2005-07-15 11:45:00,41.2,41.21,41.17,41.17,4100.0,36.4109,36.4198,36.3844,36.3844,4100.0
2005-07-15 11:50:00,41.15,41.15,41.1,41.12,5200.0,36.3667,36.3667,36.3226,36.3402,5200.0
2005-07-15 11:55:00,41.12,41.13,41.09,41.1,5400.0,36.3402,36.3491,36.3137,36.3226,5400.0
2005-07-15 12:00:00,41.11,41.15,41.1,41.1,8800.0,36.3314,36.3667,36.3226,36.3226,8800.0
2005-07-15 12:05:00,41.09,41.12,41.09,41.12,2200.0,36.3137,36.3402,36.3137,36.3402,2200.0
2005-07-15 12:10:00,41.11,41.13,41.11,41.11,1800.0,36.3314,36.3491,36.3314,36.3314,1800.0
2005-07-15 12:15:00,41.13,41.14,41.12,41.14,1500.0,36.3491,36.3579,36.3402,36.3579,1500.0
2005-07-15 12:20:00,41.14,41.17,41.14,41.17,2600.0,36.3579,36.3844,36.3579,36.3844,2600.0
2005-07-15 12:25:00,41.17,41.19,41.17,41.19,1100.0,36.3844,36.4021,36.3844,36.4021,1100.0
2005-07-15 12:30:00,41.18,41.2,41.18,41.19,1900.0,36.3933,36.4109,36.3933,36.4021,1900.0
2005-07-15 12:35:00,41.19,41.19,41.14,41.15,3000.0,36.4021,36.4021,36.3579,36.3667,3000.0
2005-07-15 12:40:00,41.15,41.15,41.13,41.14,3500.0,36.3667,36.3667,36.3491,36.3579,3500.0
2005-07-15 12:45:00,41.14,41.2,41.13,41.2,3100.0,36.3579,36.4109,36.3491,36.4109,3100.0
2005-07-15 12:50:00,41.21,41.21,41.2,41.21,1400.0,36.4198,36.4198,36.4109,36.4198,1400.0
2005-07-15 12:55:00,41.21,41.21,41.2,41.21,2900.0,36.4198,36.4198,36.4109,36.4198,2900.0
2005-07-15 13:00:00,41.21,41.21,41.21,41.21,2200.0,36.4198,36.4198,36.4198,36.4198,2200.0
2005-07-15 13:05:00,41.21,41.22,41.19,41.19,13800.0,36.4198,36.4286,36.4021,36.4021,13800.0
2005-07-15 13:10:00,41.2,41.22,41.2,41.2,2400.0,36.4109,36.4286,36.4109,36.4109,2400.0
2005-07-15 13:15:00,41.2,41.22,41.2,41.22,1500.0,36.4109,36.4286,36.4109,36.4286,1500.0
2005-07-15 13:20:00,41.22,41.22,41.21,41.22,1600.0,36.4286,36.4286,36.4198,36.4286,1600.0
2005-07-15 13:25:00,41.22,41.22,41.21,41.21,1600.0,36.4286,36.4286,36.4198,36.4198,1600.0
2005-07-15 13:30:00,41.22,41.22,41.19,41.19,3300.0,36.4286,36.4286,36.4021,36.4021,3300.0
2005-07-15 13:35:00,41.2,41.2,41.19,41.2,2100.0,36.4109,36.4109,36.4021,36.4109,2100.0
2005-07-15 13:40:00,41.19,41.19,41.16,41.17,6400.0,36.4021,36.4021,36.3756,36.3844,6400.0
2005-07-15 13:45:00,41.17,41.17,41.16,41.17,2300.0,36.3844,36.3844,36.3756,36.3844,2300.0
2005-07-15 13:50:00,41.17,41.18,41.17,41.17,5300.0,36.3844,36.3933,36.3844,36.3844,5300.0
2005-07-15 13:55:00,41.17,41.19,41.17,41.18,3700.0,36.3844,36.4021,36.3844,36.3933,3700.0
2005-07-15 14:00:00,41.19,41.19,41.17,41.18,3500.0,36.4021,36.4021,36.3844,36.3933,3500.0
2005-07-15 14:05:00,41.18,41.18,41.15,41.15,2900.0,36.3933,36.3933,36.3667,36.3667,2900.0
2005-07-15 14:10:00,41.16,41.16,41.09,41.1,43400.0,36.3756,36.3756,36.3137,36.3226,43400.0
2005-07-15 14:15:00,41.1,41.11,41.1,41.11,4000.0,36.3226,36.3314,36.3226,36.3314,4000.0
2005-07-15 14:20:00,41.11,41.14,41.11,41.14,1900.0,36.3314,36.3579,36.3314,36.3579,1900.0
2005-07-15 14:25:00,41.15,41.16,41.14,41.16,7600.0,36.3667,36.3756,36.3579,36.3756,7600.0
2005-07-15 14:30:00,41.16,41.17,41.16,41.17,13000.0,36.3756,36.3844,36.3756,36.3844,13000.0
2005-07-15 14:35:00,41.16,41.16,41.14,41.15,7700.0,36.3756,36.3756,36.3579,36.3667,7700.0
2005-07-15 14:40:00,41.15,41.15,41.12,41.12,2700.0,36.3667,36.3667,36.3402,36.3402,2700.0
2005-07-15 14:45:00,41.12,41.17,41.11,41.17,6900.0,36.3402,36.3844,36.3314,36.3844,6900.0
2005-07-15 14:50:00,41.17,41.17,41.15,41.16,6800.0,36.3844,36.3844,36.3667,36.3756,6800.0
2005-07-15 14:55:00,41.16,41.2,41.16,41.2,11500.0,36.3756,36.4109,36.3756,36.4109,11500.0
2005-07-15 15:00:00,41.19,41.2,41.15,41.15,8900.0,36.4021,36.4109,36.3667,36.3667,8900.0
2005-07-15 15:05:00,41.16,41.16,41.12,41.12,4900.0,36.3756,36.3756,36.3402,36.3402,4900.0
2005-07-15 15:10:00,41.13,41.13,41.1,41.12,8300.0,36.3491,36.3491,36.3226,36.3402,8300.0
2005-07-15 15:15:00,41.13,41.17,41.12,41.17,6300.0,36.3491,36.3844,36.3402,36.3844,6300.0
2005-07-15 15:20:00,41.17,41.18,41.11,41.11,8400.0,36.3844,36.3933,36.3314,36.3314,8400.0
2005-07-15 15:25:00,41.11,41.12,41.06,41.07,17000.0,36.3314,36.3402,36.2872,36.296,17000.0
2005-07-15 15:30:00,41.06,41.11,41.06,41.1,20500.0,36.2872,36.3314,36.2872,36.3226,20500.0
2005-07-15 15:35:00,41.12,41.12,41.07,41.07,7400.0,36.3402,36.3402,36.296,36.296,7400.0
2005-07-15 15:40:00,41.07,41.09,41.04,41.04,9300.0,36.296,36.3137,36.2695,36.2695,9300.0
2005-07-15 15:45:00,41.05,41.1,40.99,40.99,39800.0,36.2784,36.3226,36.2253,36.2253,39800.0
2005-07-15 15:50:00,40.99,41.05,40.99,41.05,12700.0,36.2253,36.2784,36.2253,36.2784,12700.0
2005-07-15 15:55:00,41.05,41.05,41.01,41.03,16200.0,36.2784,36.2784,36.243,36.2607,16200.0
2005-07-18 09:35:00,41.08,41.1,41.05,41.1,17300.0,36.3049,36.3226,36.2784,36.3226,17300.0
2005-07-18 09:40:00,41.07,41.14,41.06,41.11,7600.0,36.296,36.3579,36.2872,36.3314,7600.0
2005-07-18 09:45:00,41.11,41.17,41.11,41.15,2800.0,36.3314,36.3844,36.3314,36.3667,2800.0
2005-07-18 09:50:00,41.15,41.18,41.13,41.16,7400.0,36.3667,36.3933,36.3491,36.3756,7400.0
2005-07-18 09:55:00,41.16,41.28,41.16,41.22,20800.0,36.3756,36.4816,36.3756,36.4286,20800.0
2005-07-18 10:00:00,41.24,41.27,41.17,41.21,22800.0,36.4463,36.4728,36.3844,36.4198,22800.0
2005-07-18 10:05:00,41.19,41.38,41.19,41.34,10100.0,36.4021,36.57,36.4021,36.5347,10100.0
2005-07-18 10:10:00,41.34,41.44,41.34,41.41,8400.0,36.5347,36.623,36.5347,36.5965,8400.0
2005-07-18 10:15:00,41.4,41.42,41.36,41.41,14600.0,36.5877,36.6054,36.5523,36.5965,14600.0
2005-07-18 10:20:00,41.4,41.46,41.4,41.44,6100.0,36.5877,36.6407,36.5877,36.623,6100.0
2005-07-18 10:25:00,41.45,41.48,41.38,41.45,18200.0,36.6319,36.6584,36.57,36.6319,18200.0
2005-07-18 10:30:00,41.45,41.47,41.38,41.38,6100.0,36.6319,36.6495,36.57,36.57,6100.0
2005-07-18 10:35:00,41.36,41.37,41.35,41.35,800.0,36.5523,36.5612,36.5435,36.5435,800.0
2005-07-18 10:40:00,41.34,41.34,41.3,41.33,5300.0,36.5347,36.5347,36.4993,36.5258,5300.0
2005-07-18 10:45:00,41.31,41.38,41.29,41.38,10500.0,36.5081,36.57,36.4905,36.57,10500.0
2005-07-18 10:50:00,41.36,41.38,41.33,41.37,4000.0,36.5523,36.57,36.5258,36.5612,4000.0
2005-07-18 10:55:00,41.36,41.37,41.33,41.33,33200.0,36.5523,36.5612,36.5258,36.5258,33200.0
2005-07-18 11:00:00,41.37,41.37,41.33,41.34,1800.0,36.5612,36.5612,36.5258,36.5347,1800.0
2005-07-18 11:05:00,41.34,41.4,41.34,41.4,9900.0,36.5347,36.5877,36.5347,36.5877,9900.0
2005-07-18 11:10:00,41.39,41.41,41.38,41.4,9200.0,36.5788,36.5965,36.57,36.5877,9200.0
2005-07-18 11:15:00,41.43,41.43,41.39,41.39,9200.0,36.6142,36.6142,36.5788,36.5788,9200.0
2005-07-18 11:20:00,41.39,41.43,41.37,41.42,10500.0,36.5788,36.6142,36.5612,36.6054,10500.0
2005-07-18 11:25:00,41.43,41.43,41.39,41.41,1300.0,36.6142,36.6142,36.5788,36.5965,1300.0
2005-07-18 11:30:00,41.39,41.4,41.38,41.38,6900.0,36.5788,36.5877,36.57,36.57,6900.0
2005-07-18 11:35:00,41.37,41.45,41.37,41.4,19600.0,36.5612,36.6319,36.5612,36.5877,19600.0
2005-07-18 11:40:00,41.38,41.42,41.38,41.39,7700.0,36.57,36.6054,36.57,36.5788,7700.0
2005-07-18 11:45:00,41.39,41.46,41.39,41.46,3500.0,36.5788,36.6407,36.5788,36.6407,3500.0
2005-07-18 11:50:00,41.47,41.47,41.42,41.43,5200.0,36.6495,36.6495,36.6054,36.6142,5200.0
2005-07-18 11:55:00,41.47,41.5,41.46,41.5,10700.0,36.6495,36.6761,36.6407,36.6761,10700.0
2005-07-18 12:00:00,41.5,41.51,41.49,41.49,3700.0,36.6761,36.6849,36.6672,36.6672,3700.0
2005-07-18 12:05:00,41.49,41.49,41.48,41.49,3600.0,36.6672,36.6672,36.6584,36.6672,3600.0
2005-07-18 12:10:00,41.5,41.5,41.46,41.46,4100.0,36.6761,36.6761,36.6407,36.6407,4100.0
2005-07-18 12:15:00,41.47,41.51,41.46,41.51,5400.0,36.6495,36.6849,36.6407,36.6849,5400.0
2005-07-18 12:20:00,41.52,41.67,41.52,41.67,12400.0,36.6937,36.8263,36.6937,36.8263,12400.0
2005-07-18 12:25:00,41.67,41.77,41.64,41.68,29100.0,36.8263,36.9147,36.7998,36.8351,29100.0
2005-07-18 12:30:00,41.68,41.68,41.66,41.66,4500.0,36.8351,36.8351,36.8175,36.8175,4500.0
2005-07-18 12:35:00,41.66,41.7,41.66,41.69,6200.0,36.8175,36.8528,36.8175,36.844,6200.0
2005-07-18 12:40:00,41.68,41.72,41.67,41.72,14000.0,36.8351,36.8705,36.8263,36.8705,14000.0
2005-07-18 12:45:00,41.72,41.72,41.7,41.7,5700.0,36.8705,36.8705,36.8528,36.8528,5700.0
2005-07-18 12:50:00,41.71,41.75,41.7,41.74,13700.0,36.8616,36.897,36.8528,36.8882,13700.0
2005-07-18 12:55:00,41.72,41.73,41.71,41.71,6100.0,36.8705,36.8793,36.8616,36.8616,6100.0
2005-07-18 13:00:00,41.71,41.72,41.67,41.67,4300.0,36.8616,36.8705,36.8263,36.8263,4300.0
2005-07-18 13:05:00,41.67,41.69,41.67,41.67,6300.0,36.8263,36.844,36.8263,36.8263,6300.0
2005-07-18 13:10:00,41.67,41.67,41.6,41.6,5000.0,36.8263,36.8263,36.7644,36.7644,5000.0
2005-07-18 13:15:00,41.6,41.62,41.6,41.61,3400.0,36.7644,36.7821,36.7644,36.7733,3400.0
2005-07-18 13:20:00,41.6,41.66,41.6,41.65,5400.0,36.7644,36.8175,36.7644,36.8086,5400.0
2005-07-18 13:25:00,41.64,41.64,41.63,41.63,1200.0,36.7998,36.7998,36.7909,36.7909,1200.0
2005-07-18 13:30:00,41.65,41.73,41.63,41.71,7400.0,36.8086,36.8793,36.7909,36.8616,7400.0
2005-07-18 13:35:00,41.7,41.79,41.7,41.78,12100.0,36.8528,36.9324,36.8528,36.9235,12100.0
2005-07-18 13:40:00,41.78,41.8,41.75,41.75,10300.0,36.9235,36.9412,36.897,36.897,10300.0
2005-07-18 13:45:00,41.76,41.78,41.71,41.72,3700.0,36.9058,36.9235,36.8616,36.8705,3700.0
2005-07-18 13:50:00,41.72,41.79,41.72,41.79,7600.0,36.8705,36.9324,36.8705,36.9324,7600.0
2005-07-18 13:55:00,41.79,41.81,41.78,41.8,10900.0,36.9324,36.95,36.9235,36.9412,10900.0
2005-07-18 14:00:00,41.8,41.82,41.78,41.8,10700.0,36.9412,36.9589,36.9235,36.9412,10700.0
2005-07-18 14:05:00,41.79,41.8,41.73,41.75,8900.0,36.9324,36.9412,36.8793,36.897,8900.0
2005-07-18 14:10:00,41.75,41.8,41.75,41.79,6800.0,36.897,36.9412,36.897,36.9324,6800.0
2005-07-18 14:15:00,41.78,41.8,41.76,41.77,9300.0,36.9235,36.9412,36.9058,36.9147,9300.0
2005-07-18 14:20:00,41.77,41.88,41.77,41.87,10500.0,36.9147,37.0119,36.9147,37.0031,10500.0
2005-07-18 14:25:00,41.9,41.92,41.88,41.88,20500.0,37.0296,37.0472,37.0119,37.0119,20500.0
2005-07-18 14:30:00,41.89,41.89,41.87,41.89,11600.0,37.0207,37.0207,37.0031,37.0207,11600.0
2005-07-18 14:35:00,41.89,41.93,41.87,41.93,37300.0,37.0207,37.0561,37.0031,37.0561,37300.0
2005-07-18 14:40:00,41.93,41.95,41.92,41.93,7000.0,37.0561,37.0738,37.0472,37.0561,7000.0
2005-07-18 14:45:00,41.94,41.94,41.91,41.91,15100.0,37.0649,37.0649,37.0384,37.0384,15100.0
2005-07-18 14:50:00,41.92,41.96,41.92,41.93,31900.0,37.0472,37.0826,37.0472,37.0561,31900.0
2005-07-18 14:55:00,41.93,41.94,41.92,41.94,19700.0,37.0561,37.0649,37.0472,37.0649,19700.0
2005-07-18 15:00:00,41.94,41.94,41.9,41.92,18500.0,37.0649,37.0649,37.0296,37.0472,18500.0
2005-07-18 15:05:00,41.92,41.94,41.91,41.93,18700.0,37.0472,37.0649,37.0384,37.0561,18700.0
2005-07-18 15:10:00,41.94,41.97,41.94,41.95,25200.0,37.0649,37.0914,37.0649,37.0738,25200.0
2005-07-18 15:15:00,41.96,41.97,41.93,41.93,17800.0,37.0826,37.0914,37.0561,37.0561,17800.0
2005-07-18 15:20:00,41.93,41.94,41.91,41.94,22100.0,37.0561,37.0649,37.0384,37.0649,22100.0
2005-07-18 15:25:00,41.94,41.94,41.91,41.94,21500.0,37.0649,37.0649,37.0384,37.0649,21500.0
2005-07-18 15:30:00,41.94,41.94,41.91,41.93,54000.0,37.0649,37.0649,37.0384,37.0561,54000.0
2005-07-18 15:35:00,41.93,41.93,41.89,41.91,53400.0,37.0561,37.0561,37.0207,37.0384,53400.0
2005-07-18 15:40:00,41.9,41.92,41.87,41.87,39900.0,37.0296,37.0472,37.0031,37.0031,39900.0
2005-07-18 15:45:00,41.88,41.9,41.86,41.86,27400.0,37.0119,37.0296,36.9942,36.9942,27400.0
2005-07-18 15:50:00,41.86,41.89,41.84,41.84,22900.0,36.9942,37.0207,36.9765,36.9765,22900.0
2005-07-18 15:55:00,41.85,41.86,41.79,41.84,36000.0,36.9854,36.9942,36.9324,36.9765,36000.0
2005-07-19 09:30:00,41.95,41.95,41.94,41.95,9100.0,37.0738,37.0738,37.0649,37.0738,9100.0
2005-07-19 09:35:00,41.9,41.9,41.75,41.76,4900.0,37.0296,37.0296,36.897,36.9058,4900.0
2005-07-19 09:40:00,41.65,41.65,41.63,41.65,4000.0,36.8086,36.8086,36.7909,36.8086,4000.0
2005-07-19 09:45:00,41.66,41.66,41.54,41.54,12300.0,36.8175,36.8175,36.7114,36.7114,12300.0
2005-07-19 09:50:00,41.54,41.55,41.35,41.39,16100.0,36.7114,36.7202,36.5435,36.5788,16100.0
2005-07-19 09:55:00,41.38,41.38,41.29,41.3,13100.0,36.57,36.57,36.4905,36.4993,13100.0
2005-07-19 10:00:00,41.3,41.31,41.15,41.15,13200.0,36.4993,36.5081,36.3667,36.3667,13200.0
2005-07-19 10:05:00,41.15,41.2,41.13,41.17,17700.0,36.3667,36.4109,36.3491,36.3844,17700.0
2005-07-19 10:10:00,41.2,41.21,41.12,41.19,12700.0,36.4109,36.4198,36.3402,36.4021,12700.0
2005-07-19 10:15:00,41.16,41.19,41.13,41.15,9000.0,36.3756,36.4021,36.3491,36.3667,9000.0
2005-07-19 10:20:00,41.15,41.24,41.13,41.16,11800.0,36.3667,36.4463,36.3491,36.3756,11800.0
2005-07-19 10:25:00,41.19,41.26,41.15,41.17,6100.0,36.4021,36.464,36.3667,36.3844,6100.0
2005-07-19 10:30:00,41.19,41.19,41.14,41.14,4100.0,36.4021,36.4021,36.3579,36.3579,4100.0
2005-07-19 10:35:00,41.14,41.14,41.05,41.05,15100.0,36.3579,36.3579,36.2784,36.2784,15100.0
2005-07-19 10:40:00,41.04,41.04,40.94,40.95,14000.0,36.2695,36.2695,36.1812,36.19,14000.0
2005-07-19 10:45:00,40.96,41.03,40.95,40.99,9900.0,36.1988,36.2607,36.19,36.2253,9900.0
2005-07-19 10:50:00,40.97,40.97,40.83,40.85,18500.0,36.2077,36.2077,36.0839,36.1016,18500.0
2005-07-19 10:55:00,40.83,40.87,40.83,40.86,3400.0,36.0839,36.1193,36.0839,36.1105,3400.0
2005-07-19 11:00:00,40.86,40.89,40.85,40.88,7100.0,36.1105,36.137,36.1016,36.1281,7100.0
2005-07-19 11:05:00,40.88,40.9,40.87,40.87,6900.0,36.1281,36.1458,36.1193,36.1193,6900.0
2005-07-19 11:10:00,40.87,40.93,40.8,40.92,18800.0,36.1193,36.1723,36.0574,36.1635,18800.0
2005-07-19 11:15:00,40.95,40.95,40.83,40.83,5300.0,36.19,36.19,36.0839,36.0839,5300.0
2005-07-19 11:20:00,40.85,40.87,40.83,40.86,3100.0,36.1016,36.1193,36.0839,36.1105,3100.0
2005-07-19 11:25:00,40.85,40.85,40.8,40.82,5700.0,36.1016,36.1016,36.0574,36.0751,5700.0
2005-07-19 11:30:00,40.82,40.86,40.82,40.86,3400.0,36.0751,36.1105,36.0751,36.1105,3400.0
2005-07-19 11:35:00,40.85,40.85,40.83,40.85,2200.0,36.1016,36.1016,36.0839,36.1016,2200.0
2005-07-19 11:40:00,40.84,40.84,40.73,40.76,7400.0,36.0928,36.0928,35.9956,36.0221,7400.0
2005-07-19 11:45:00,40.77,40.83,40.77,40.83,3900.0,36.0309,36.0839,36.0309,36.0839,3900.0
2005-07-19 11:50:00,40.79,40.82,40.76,40.76,1400.0,36.0486,36.0751,36.0221,36.0221,1400.0
2005-07-19 11:55:00,40.76,40.77,40.75,40.77,2400.0,36.0221,36.0309,36.0132,36.0309,2400.0
2005-07-19 12:00:00,40.78,40.8,40.73,40.74,7600.0,36.0398,36.0574,35.9956,36.0044,7600.0
2005-07-19 12:05:00,40.72,40.72,40.59,40.59,23900.0,35.9867,35.9867,35.8718,35.8718,23900.0
2005-07-19 12:10:00,40.6,40.6,40.56,40.56,11400.0,35.8807,35.8807,35.8453,35.8453,11400.0
2005-07-19 12:15:00,40.56,40.59,40.55,40.59,7500.0,35.8453,35.8718,35.8365,35.8718,7500.0
2005-07-19 12:20:00,40.59,40.6,40.59,40.6,3400.0,35.8718,35.8807,35.8718,35.8807,3400.0
2005-07-19 12:25:00,40.6,40.63,40.6,40.62,10600.0,35.8807,35.9072,35.8807,35.8984,10600.0
2005-07-19 12:30:00,40.62,40.69,40.62,40.68,5900.0,35.8984,35.9602,35.8984,35.9514,5900.0
2005-07-19 12:35:00,40.68,40.7,40.67,40.69,6700.0,35.9514,35.9691,35.9425,35.9602,6700.0
2005-07-19 12:40:00,40.67,40.69,40.65,40.67,5700.0,35.9425,35.9602,35.9249,35.9425,5700.0
2005-07-19 12:45:00,40.67,40.67,40.63,40.67,10600.0,35.9425,35.9425,35.9072,35.9425,10600.0
2005-07-19 12:50:00,40.68,40.74,40.68,40.71,3500.0,35.9514,36.0044,35.9514,35.9779,3500.0
2005-07-19 12:55:00,40.71,40.75,40.69,40.75,7800.0,35.9779,36.0132,35.9602,36.0132,7800.0
2005-07-19 13:00:00,40.76,40.83,40.74,40.82,7100.0,36.0221,36.0839,36.0044,36.0751,7100.0
2005-07-19 13:05:00,40.83,40.94,40.83,40.94,6700.0,36.0839,36.1812,36.0839,36.1812,6700.0
2005-07-19 13:10:00,40.94,40.96,40.93,40.96,70600.0,36.1812,36.1988,36.1723,36.1988,70600.0
2005-07-19 13:15:00,40.96,41.03,40.96,41.01,5300.0,36.1988,36.2607,36.1988,36.243,5300.0
2005-07-19 13:20:00,40.99,41.02,40.98,41.01,9500.0,36.2253,36.2519,36.2165,36.243,9500.0
2005-07-19 13:25:00,41.0,41.0,40.94,40.97,8000.0,36.2342,36.2342,36.1812,36.2077,8000.0
2005-07-19 13:30:00,40.96,41.0,40.94,40.97,12600.0,36.1988,36.2342,36.1812,36.2077,12600.0
2005-07-19 13:35:00,40.98,40.98,40.95,40.96,5700.0,36.2165,36.2165,36.19,36.1988,5700.0
2005-07-19 13:40:00,40.96,41.0,40.94,40.96,10700.0,36.1988,36.2342,36.1812,36.1988,10700.0
2005-07-19 13:45:00,40.96,40.96,40.86,40.88,16900.0,36.1988,36.1988,36.1105,36.1281,16900.0
2005-07-19 13:50:00,40.88,40.95,40.88,40.94,10600.0,36.1281,36.19,36.1281,36.1812,10600.0
2005-07-19 13:55:00,40.95,40.97,40.89,40.91,10700.0,36.19,36.2077,36.137,36.1546,10700.0
2005-07-19 14:00:00,40.9,40.94,40.88,40.9,9800.0,36.1458,36.1812,36.1281,36.1458,9800.0
2005-07-19 14:05:00,40.87,40.89,40.85,40.88,7600.0,36.1193,36.137,36.1016,36.1281,7600.0
2005-07-19 14:10:00,40.86,40.88,40.85,40.88,6500.0,36.1105,36.1281,36.1016,36.1281,6500.0
2005-07-19 14:15:00,40.89,40.95,40.89,40.94,13400.0,36.137,36.19,36.137,36.1812,13400.0
2005-07-19 14:20:00,40.93,40.93,40.9,40.9,3800.0,36.1723,36.1723,36.1458,36.1458,3800.0
2005-07-19 14:25:00,40.9,40.93,40.9,40.92,4800.0,36.1458,36.1723,36.1458,36.1635,4800.0
2005-07-19 14:30:00,40.93,40.98,40.92,40.95,12300.0,36.1723,36.2165,36.1635,36.19,12300.0
2005-07-19 14:35:00,40.94,40.94,40.88,40.88,9300.0,36.1812,36.1812,36.1281,36.1281,9300.0
2005-07-19 14:40:00,40.88,40.88,40.84,40.87,10600.0,36.1281,36.1281,36.0928,36.1193,10600.0
2005-07-19 14:45:00,40.87,40.91,40.87,40.9,8400.0,36.1193,36.1546,36.1193,36.1458,8400.0
2005-07-19 14:50:00,40.9,40.92,40.9,40.92,6000.0,36.1458,36.1635,36.1458,36.1635,6000.0
2005-07-19 14:55:00,40.92,40.93,40.9,40.9,6600.0,36.1635,36.1723,36.1458,36.1458,6600.0
2005-07-19 15:00:00,40.9,40.91,40.84,40.85,11900.0,36.1458,36.1546,36.0928,36.1016,11900.0
2005-07-19 15:05:00,40.84,40.89,40.83,40.88,12600.0,36.0928,36.137,36.0839,36.1281,12600.0
2005-07-19 15:10:00,40.88,40.9,40.87,40.89,5900.0,36.1281,36.1458,36.1193,36.137,5900.0
2005-07-19 15:15:00,40.89,40.94,40.85,40.86,7500.0,36.137,36.1812,36.1016,36.1105,7500.0
2005-07-19 15:20:00,40.85,40.96,40.84,40.95,10500.0,36.1016,36.1988,36.0928,36.19,10500.0
2005-07-19 15:25:00,40.93,40.95,40.9,40.95,8200.0,36.1723,36.19,36.1458,36.19,8200.0
2005-07-19 15:30:00,40.96,41.02,40.94,40.96,20900.0,36.1988,36.2519,36.1812,36.1988,20900.0
2005-07-19 15:35:00,40.96,41.03,40.95,41.02,12600.0,36.1988,36.2607,36.19,36.2519,12600.0
2005-07-19 15:40:00,41.02,41.02,40.99,40.99,15800.0,36.2519,36.2519,36.2253,36.2253,15800.0
2005-07-19 15:45:00,40.99,41.08,40.98,41.08,13400.0,36.2253,36.3049,36.2165,36.3049,13400.0
2005-07-19 15:50:00,41.08,41.12,41.07,41.12,21100.0,36.3049,36.3402,36.296,36.3402,21100.0
2005-07-19 15:55:00,41.14,41.16,41.1,41.11,35200.0,36.3579,36.3756,36.3226,36.3314,35200.0
2005-07-20 09:30:00,40.9,40.99,40.9,40.99,9900.0,36.1458,36.2253,36.1458,36.2253,9900.0
2005-07-20 09:35:00,40.9,41.13,40.9,41.12,10100.0,36.1458,36.3491,36.1458,36.3402,10100.0
2005-07-20 09:40:00,41.12,41.13,40.9,40.95,3400.0,36.3402,36.3491,36.1458,36.19,3400.0
2005-07-20 09:45:00,41.02,41.08,40.92,40.92,6100.0,36.2519,36.3049,36.1635,36.1635,6100.0
2005-07-20 09:50:00,40.89,40.89,40.78,40.85,8900.0,36.137,36.137,36.0398,36.1016,8900.0
2005-07-20 09:55:00,40.85,40.85,40.7,40.72,8800.0,36.1016,36.1016,35.9691,35.9867,8800.0
2005-07-20 10:00:00,40.74,40.78,40.65,40.68,9900.0,36.0044,36.0398,35.9249,35.9514,9900.0
2005-07-20 10:05:00,40.7,40.75,40.65,40.67,10400.0,35.9691,36.0132,35.9249,35.9425,10400.0
2005-07-20 10:10:00,40.66,40.71,40.49,40.49,12400.0,35.9337,35.9779,35.7835,35.7835,12400.0
2005-07-20 10:15:00,40.49,40.69,40.48,40.55,11100.0,35.7835,35.9602,35.7746,35.8365,11100.0
2005-07-20 10:20:00,40.56,40.59,40.54,40.59,7900.0,35.8453,35.8718,35.8276,35.8718,7900.0
2005-07-20 10:25:00,40.61,40.64,40.56,40.57,7100.0,35.8895,35.916,35.8453,35.8542,7100.0
2005-07-20 10:30:00,40.57,40.73,40.56,40.7,14200.0,35.8542,35.9956,35.8453,35.9691,14200.0
2005-07-20 10:35:00,40.7,40.75,40.66,40.66,10400.0,35.9691,36.0132,35.9337,35.9337,10400.0
2005-07-20 10:40:00,40.69,40.74,40.69,40.7,4600.0,35.9602,36.0044,35.9602,35.9691,4600.0
2005-07-20 10:45:00,40.7,40.71,40.66,40.66,7900.0,35.9691,35.9779,35.9337,35.9337,7900.0
2005-07-20 10:50:00,40.65,40.66,40.61,40.65,6100.0,35.9249,35.9337,35.8895,35.9249,6100.0
2005-07-20 10:55:00,40.65,40.65,40.57,40.59,6800.0,35.9249,35.9249,35.8542,35.8718,6800.0
2005-07-20 11:00:00,40.59,40.59,40.5,40.5,8200.0,35.8718,35.8718,35.7923,35.7923,8200.0
2005-07-20 11:05:00,40.52,40.55,40.52,40.54,5000.0,35.81,35.8365,35.81,35.8276,5000.0
2005-07-20 11:10:00,40.53,40.53,40.48,40.49,13200.0,35.8188,35.8188,35.7746,35.7835,13200.0
2005-07-20 11:15:00,40.5,40.56,40.5,40.53,28100.0,35.7923,35.8453,35.7923,35.8188,28100.0
2005-07-20 11:20:00,40.5,40.51,40.46,40.46,4900.0,35.7923,35.8011,35.7569,35.7569,4900.0
2005-07-20 11:25:00,40.47,40.47,40.23,40.23,20800.0,35.7658,35.7658,35.5537,35.5537,20800.0
2005-07-20 11:30:00,40.23,40.31,40.23,40.31,23900.0,35.5537,35.6244,35.5537,35.6244,23900.0
2005-07-20 11:35:00,40.31,40.41,40.31,40.41,8000.0,35.6244,35.7128,35.6244,35.7128,8000.0
2005-07-20 11:40:00,40.41,40.5,40.41,40.5,6500.0,35.7128,35.7923,35.7128,35.7923,6500.0
2005-07-20 11:45:00,40.55,40.58,40.53,40.57,2600.0,35.8365,35.863,35.8188,35.8542,2600.0
2005-07-20 11:50:00,40.58,40.62,40.57,40.57,4000.0,35.863,35.8984,35.8542,35.8542,4000.0
2005-07-20 11:55:00,40.59,40.6,40.56,40.56,5900.0,35.8718,35.8807,35.8453,35.8453,5900.0
2005-07-20 12:00:00,40.59,40.59,40.53,40.54,5600.0,35.8718,35.8718,35.8188,35.8276,5600.0
2005-07-20 12:05:00,40.53,40.53,40.45,40.47,6100.0,35.8188,35.8188,35.7481,35.7658,6100.0
2005-07-20 12:10:00,40.46,40.46,40.44,40.45,5500.0,35.7569,35.7569,35.7393,35.7481,5500.0
2005-07-20 12:15:00,40.46,40.46,40.41,40.43,5800.0,35.7569,35.7569,35.7128,35.7304,5800.0
2005-07-20 12:20:00,40.45,40.49,40.45,40.49,4000.0,35.7481,35.7835,35.7481,35.7835,4000.0
2005-07-20 12:25:00,40.49,40.49,40.31,40.32,11700.0,35.7835,35.7835,35.6244,35.6332,11700.0
2005-07-20 12:30:00,40.32,40.33,40.29,40.3,4200.0,35.6332,35.6421,35.6067,35.6155,4200.0
2005-07-20 12:35:00,40.31,40.31,40.17,40.19,9500.0,35.6244,35.6244,35.5007,35.5183,9500.0
2005-07-20 12:40:00,40.18,40.2,40.16,40.18,5800.0,35.5095,35.5272,35.4918,35.5095,5800.0
2005-07-20 12:45:00,40.22,40.27,40.21,40.26,2800.0,35.5448,35.589,35.536,35.5802,2800.0
2005-07-20 12:50:00,40.23,40.26,40.23,40.26,4100.0,35.5537,35.5802,35.5537,35.5802,4100.0
2005-07-20 12:55:00,40.25,40.29,40.25,40.29,1200.0,35.5714,35.6067,35.5714,35.6067,1200.0
2005-07-20 13:00:00,40.29,40.33,40.29,40.33,3400.0,35.6067,35.6421,35.6067,35.6421,3400.0
2005-07-20 13:05:00,40.32,40.33,40.3,40.3,5500.0,35.6332,35.6421,35.6155,35.6155,5500.0
2005-07-20 13:10:00,40.28,40.36,40.28,40.33,3800.0,35.5979,35.6686,35.5979,35.6421,3800.0
2005-07-20 13:15:00,40.36,40.44,40.34,40.41,7100.0,35.6686,35.7393,35.6509,35.7128,7100.0
2005-07-20 13:20:00,40.4,40.41,40.38,40.4,6200.0,35.7039,35.7128,35.6862,35.7039,6200.0
2005-07-20 13:25:00,40.41,40.44,40.4,40.41,5900.0,35.7128,35.7393,35.7039,35.7128,5900.0
2005-07-20 13:30:00,40.42,40.43,40.4,40.42,12000.0,35.7216,35.7304,35.7039,35.7216,12000.0
2005-07-20 13:35:00,40.43,40.47,40.39,40.44,12200.0,35.7304,35.7658,35.6951,35.7393,12200.0
2005-07-20 13:40:00,40.45,40.47,40.37,40.42,7500.0,35.7481,35.7658,35.6774,35.7216,7500.0
2005-07-20 13:45:00,40.45,40.46,40.37,40.39,21400.0,35.7481,35.7569,35.6774,35.6951,21400.0
2005-07-20 13:50:00,40.39,40.47,40.39,40.47,7600.0,35.6951,35.7658,35.6951,35.7658,7600.0
2005-07-20 13:55:00,40.46,40.51,40.45,40.5,5400.0,35.7569,35.8011,35.7481,35.7923,5400.0
2005-07-20 14:00:00,40.51,40.51,40.49,40.49,3400.0,35.8011,35.8011,35.7835,35.7835,3400.0
2005-07-20 14:05:00,40.48,40.48,40.45,40.46,2900.0,35.7746,35.7746,35.7481,35.7569,2900.0
2005-07-20 14:10:00,40.46,40.48,40.46,40.46,4200.0,35.7569,35.7746,35.7569,35.7569,4200.0
2005-07-20 14:15:00,40.47,40.53,40.47,40.53,2500.0,35.7658,35.8188,35.7658,35.8188,2500.0
2005-07-20 14:20:00,40.53,40.58,40.53,40.58,2600.0,35.8188,35.863,35.8188,35.863,2600.0
2005-07-20 14:25:00,40.58,40.58,40.5,40.55,12500.0,35.863,35.863,35.7923,35.8365,12500.0
2005-07-20 14:30:00,40.54,40.58,40.53,40.54,6500.0,35.8276,35.863,35.8188,35.8276,6500.0
2005-07-20 14:35:00,40.54,40.54,40.52,40.53,2200.0,35.8276,35.8276,35.81,35.8188,2200.0
2005-07-20 14:40:00,40.52,40.53,40.49,40.49,7600.0,35.81,35.8188,35.7835,35.7835,7600.0
2005-07-20 14:45:00,40.49,40.5,40.49,40.49,2200.0,35.7835,35.7923,35.7835,35.7835,2200.0
2005-07-20 14:50:00,40.49,40.49,40.42,40.42,6800.0,35.7835,35.7835,35.7216,35.7216,6800.0
2005-07-20 14:55:00,40.42,40.48,40.42,40.47,1300.0,35.7216,35.7746,35.7216,35.7658,1300.0
2005-07-20 15:00:00,40.49,40.51,40.48,40.48,9200.0,35.7835,35.8011,35.7746,35.7746,9200.0
2005-07-20 15:05:00,40.48,40.5,40.46,40.47,3000.0,35.7746,35.7923,35.7569,35.7658,3000.0
2005-07-20 15:10:00,40.5,40.5,40.44,40.44,3900.0,35.7923,35.7923,35.7393,35.7393,3900.0
2005-07-20 15:15:00,40.45,40.45,40.42,40.43,5100.0,35.7481,35.7481,35.7216,35.7304,5100.0
2005-07-20 15:20:00,40.44,40.44,40.39,40.41,3900.0,35.7393,35.7393,35.6951,35.7128,3900.0
2005-07-20 15:25:00,40.43,40.44,40.42,40.44,6100.0,35.7304,35.7393,35.7216,35.7393,6100.0
2005-07-20 15:30:00,40.45,40.45,40.44,40.45,5300.0,35.7481,35.7481,35.7393,35.7481,5300.0
2005-07-20 15:35:00,40.45,40.45,40.42,40.43,7500.0,35.7481,35.7481,35.7216,35.7304,7500.0
2005-07-20 15:40:00,40.46,40.5,40.44,40.46,13800.0,35.7569,35.7923,35.7393,35.7569,13800.0
2005-07-20 15:45:00,40.47,40.47,40.44,40.44,9300.0,35.7658,35.7658,35.7393,35.7393,9300.0
2005-07-20 15:50:00,40.46,40.49,40.45,40.48,15400.0,35.7569,35.7835,35.7481,35.7746,15400.0
2005-07-20 15:55:00,40.49,40.53,40.46,40.46,49100.0,35.7835,35.8188,35.7569,35.7569,49100.0
2005-07-21 09:30:00,39.74,39.74,39.74,39.74,0.0,35.1206,35.1206,35.1206,35.1206,0.0
2005-07-21 09:35:00,39.74,39.74,39.74,39.74,0.0,35.1206,35.1206,35.1206,35.1206,0.0
2005-07-21 09:40:00,39.0,39.0,39.0,39.0,600.0,34.4667,34.4667,34.4667,34.4667,600.0
2005-07-21 09:45:00,39.0,39.0,39.0,39.0,0.0,34.4667,34.4667,34.4667,34.4667,0.0
2005-07-21 09:50:00,39.0,39.0,39.0,39.0,0.0,34.4667,34.4667,34.4667,34.4667,0.0
2005-07-21 09:55:00,38.99,38.99,37.2,37.4,307400.0,34.4578,34.4578,32.8759,33.0526,307400.0
2005-07-21 10:00:00,37.39,37.5,37.25,37.39,219100.0,33.0438,33.141,32.9201,33.0438,219100.0
2005-07-21 10:05:00,37.4,38.0,37.38,37.75,213000.0,33.0526,33.5829,33.035,33.362,213000.0
2005-07-21 10:10:00,37.76,37.76,37.53,37.75,91200.0,33.3708,33.3708,33.1675,33.362,91200.0
2005-07-21 10:15:00,37.75,37.86,37.53,37.62,188500.0,33.362,33.4592,33.1675,33.2471,188500.0
2005-07-21 10:20:00,37.62,37.88,37.6,37.85,92500.0,33.2471,33.4768,33.2294,33.4503,92500.0
2005-07-21 10:25:00,37.85,38.1,37.83,38.1,105500.0,33.4503,33.6713,33.4327,33.6713,105500.0
2005-07-21 10:30:00,38.15,38.28,38.02,38.28,85800.0,33.7155,33.8304,33.6006,33.8304,85800.0
2005-07-21 10:35:00,38.3,38.49,38.13,38.3,63500.0,33.848,34.0159,33.6978,33.848,63500.0
2005-07-21 10:40:00,38.3,38.36,38.24,38.36,45700.0,33.848,33.9011,33.795,33.9011,45700.0
2005-07-21 10:45:00,38.36,38.57,38.32,38.55,61600.0,33.9011,34.0866,33.8657,34.069,61600.0
2005-07-21 10:50:00,38.55,38.72,38.5,38.5,96100.0,34.069,34.2192,34.0248,34.0248,96100.0
2005-07-21 10:55:00,38.51,38.52,38.39,38.49,50700.0,34.0336,34.0425,33.9276,34.0159,50700.0
2005-07-21 11:00:00,38.49,38.58,38.49,38.58,59000.0,34.0159,34.0955,34.0159,34.0955,59000.0
2005-07-21 11:05:00,38.52,38.77,38.51,38.77,57500.0,34.0425,34.2634,34.0336,34.2634,57500.0
2005-07-21 11:10:00,38.79,38.91,38.77,38.89,55300.0,34.2811,34.3871,34.2634,34.3694,55300.0
2005-07-21 11:15:00,38.9,39.13,38.89,38.95,133800.0,34.3783,34.5815,34.3694,34.4225,133800.0
2005-07-21 11:20:00,38.95,39.03,38.93,38.93,37200.0,34.4225,34.4932,34.4048,34.4048,37200.0
2005-07-21 11:25:00,38.92,38.92,38.85,38.89,29000.0,34.396,34.396,34.3341,34.3694,29000.0
2005-07-21 11:30:00,38.89,38.97,38.85,38.96,21800.0,34.3694,34.4401,34.3341,34.4313,21800.0
2005-07-21 11:35:00,38.96,39.05,38.95,39.01,40000.0,34.4313,34.5108,34.4225,34.4755,40000.0
2005-07-21 11:40:00,39.01,39.15,39.0,39.15,28600.0,34.4755,34.5992,34.4667,34.5992,28600.0
2005-07-21 11:45:00,39.15,39.15,38.8,38.82,53100.0,34.5992,34.5992,34.2899,34.3076,53100.0
2005-07-21 11:50:00,38.82,38.89,38.75,38.82,55100.0,34.3076,34.3694,34.2457,34.3076,55100.0
2005-07-21 11:55:00,38.81,38.84,38.75,38.78,64000.0,34.2987,34.3253,34.2457,34.2722,64000.0
2005-07-21 12:00:00,38.79,38.82,38.69,38.74,40800.0,34.2811,34.3076,34.1927,34.2369,40800.0
2005-07-21 12:05:00,38.74,38.88,38.74,38.86,49700.0,34.2369,34.3606,34.2369,34.3429,49700.0
2005-07-21 12:10:00,38.83,38.88,38.81,38.83,21500.0,34.3164,34.3606,34.2987,34.3164,21500.0
2005-07-21 12:15:00,38.84,38.98,38.81,38.95,21800.0,34.3253,34.449,34.2987,34.4225,21800.0
2005-07-21 12:20:00,38.95,38.98,38.86,38.98,23600.0,34.4225,34.449,34.3429,34.449,23600.0
2005-07-21 12:25:00,38.97,39.06,38.94,39.04,18700.0,34.4401,34.5197,34.4136,34.502,18700.0
2005-07-21 12:30:00,39.05,39.15,39.05,39.11,30700.0,34.5108,34.5992,34.5108,34.5639,30700.0
2005-07-21 12:35:00,39.15,39.16,39.05,39.05,14300.0,34.5992,34.6081,34.5108,34.5108,14300.0
2005-07-21 12:40:00,39.03,39.04,38.92,38.92,24100.0,34.4932,34.502,34.396,34.396,24100.0
2005-07-21 12:45:00,38.93,38.94,38.81,38.92,26800.0,34.4048,34.4136,34.2987,34.396,26800.0
2005-07-21 12:50:00,38.94,39.09,38.94,39.02,17400.0,34.4136,34.5462,34.4136,34.4843,17400.0
2005-07-21 12:55:00,39.02,39.04,38.96,39.02,13800.0,34.4843,34.502,34.4313,34.4843,13800.0
2005-07-21 13:00:00,39.02,39.14,39.0,39.0,15900.0,34.4843,34.5904,34.4667,34.4667,15900.0
2005-07-21 13:05:00,38.96,39.0,38.88,38.89,59200.0,34.4313,34.4667,34.3606,34.3694,59200.0
2005-07-21 13:10:00,38.89,38.93,38.8,38.92,40000.0,34.3694,34.4048,34.2899,34.396,40000.0
2005-07-21 13:15:00,38.92,38.93,38.71,38.72,27400.0,34.396,34.4048,34.2104,34.2192,27400.0
2005-07-21 13:20:00,38.72,38.78,38.71,38.77,16500.0,34.2192,34.2722,34.2104,34.2634,16500.0
2005-07-21 13:25:00,38.75,38.8,38.75,38.75,13200.0,34.2457,34.2899,34.2457,34.2457,13200.0
2005-07-21 13:30:00,38.78,38.79,38.7,38.72,42300.0,34.2722,34.2811,34.2015,34.2192,42300.0
2005-07-21 13:35:00,38.7,38.8,38.66,38.77,53200.0,34.2015,34.2899,34.1662,34.2634,53200.0
2005-07-21 13:40:00,38.73,38.75,38.61,38.68,21900.0,34.228,34.2457,34.122,34.1839,21900.0
2005-07-21 13:45:00,38.68,38.69,38.65,38.66,14000.0,34.1839,34.1927,34.1573,34.1662,14000.0
2005-07-21 13:50:00,38.68,38.68,38.65,38.68,11000.0,34.1839,34.1839,34.1573,34.1839,11000.0
2005-07-21 13:55:00,38.68,38.7,38.56,38.61,20000.0,34.1839,34.2015,34.0778,34.122,20000.0
2005-07-21 14:00:00,38.61,38.62,38.51,38.58,44600.0,34.122,34.1308,34.0336,34.0955,44600.0
2005-07-21 14:05:00,38.58,38.58,38.47,38.5,19700.0,34.0955,34.0955,33.9983,34.0248,19700.0
2005-07-21 14:10:00,38.5,38.53,38.49,38.51,31700.0,34.0248,34.0513,34.0159,34.0336,31700.0
2005-07-21 14:15:00,38.55,38.55,38.51,38.52,11500.0,34.069,34.069,34.0336,34.0425,11500.0
2005-07-21 14:20:00,38.51,38.51,38.34,38.36,24100.0,34.0336,34.0336,33.8834,33.9011,24100.0
2005-07-21 14:25:00,38.36,38.38,38.29,38.32,66300.0,33.9011,33.9187,33.8392,33.8657,66300.0
2005-07-21 14:30:00,38.32,38.37,38.3,38.35,67300.0,33.8657,33.9099,33.848,33.8922,67300.0
2005-07-21 14:35:00,38.36,38.36,38.32,38.34,103500.0,33.9011,33.9011,33.8657,33.8834,103500.0
2005-07-21 14:40:00,38.34,38.5,38.31,38.41,38400.0,33.8834,34.0248,33.8569,33.9452,38400.0
2005-07-21 14:45:00,38.38,38.42,38.29,38.3,30200.0,33.9187,33.9541,33.8392,33.848,30200.0
2005-07-21 14:50:00,38.29,38.35,38.15,38.16,56600.0,33.8392,33.8922,33.7155,33.7243,56600.0
2005-07-21 14:55:00,38.17,38.22,38.15,38.2,95900.0,33.7331,33.7773,33.7155,33.7597,95900.0
2005-07-21 15:00:00,38.2,38.26,38.18,38.2,38600.0,33.7597,33.8127,33.742,33.7597,38600.0
2005-07-21 15:05:00,38.2,38.2,38.12,38.13,27200.0,33.7597,33.7597,33.6889,33.6978,27200.0
2005-07-21 15:10:00,38.13,38.22,38.12,38.2,47100.0,33.6978,33.7773,33.6889,33.7597,47100.0
2005-07-21 15:15:00,38.19,38.2,38.11,38.11,29100.0,33.7508,33.7597,33.6801,33.6801,29100.0
2005-07-21 15:20:00,38.11,38.11,37.99,38.05,71600.0,33.6801,33.6801,33.5741,33.6271,71600.0
2005-07-21 15:25:00,38.05,38.17,38.05,38.16,54400.0,33.6271,33.7331,33.6271,33.7243,54400.0
2005-07-21 15:30:00,38.17,38.26,38.17,38.25,44200.0,33.7331,33.8127,33.7331,33.8038,44200.0
2005-07-21 15:35:00,38.25,38.28,38.22,38.28,32300.0,33.8038,33.8304,33.7773,33.8304,32300.0
2005-07-21 15:40:00,38.25,38.32,38.25,38.29,56100.0,33.8038,33.8657,33.8038,33.8392,56100.0
2005-07-21 15:45:00,38.29,38.3,38.15,38.18,35500.0,33.8392,33.848,33.7155,33.742,35500.0
2005-07-21 15:50:00,38.18,38.25,38.16,38.2,70900.0,33.742,33.8038,33.7243,33.7597,70900.0
2005-07-21 15:55:00,38.21,38.32,38.21,38.31,74800.0,33.7685,33.8657,33.7685,33.8569,74800.0
2005-07-22 09:30:00,38.32,38.32,38.25,38.26,33800.0,33.8657,33.8657,33.8038,33.8127,33800.0
2005-07-22 09:35:00,38.25,38.35,38.2,38.2,38600.0,33.8038,33.8922,33.7597,33.7597,38600.0
2005-07-22 09:40:00,38.18,38.62,38.17,38.54,18000.0,33.742,34.1308,33.7331,34.0601,18000.0
2005-07-22 09:45:00,38.53,38.55,38.29,38.33,21400.0,34.0513,34.069,33.8392,33.8745,21400.0
2005-07-22 09:50:00,38.35,38.46,38.35,38.37,16800.0,33.8922,33.9894,33.8922,33.9099,16800.0
2005-07-22 09:55:00,38.36,38.48,38.34,38.48,15900.0,33.9011,34.0071,33.8834,34.0071,15900.0
2005-07-22 10:00:00,38.54,38.75,38.54,38.75,17400.0,34.0601,34.2457,34.0601,34.2457,17400.0
2005-07-22 10:05:00,38.73,38.85,38.68,38.78,20800.0,34.228,34.3341,34.1839,34.2722,20800.0
2005-07-22 10:10:00,38.77,38.78,38.65,38.66,11500.0,34.2634,34.2722,34.1573,34.1662,11500.0
2005-07-22 10:15:00,38.65,38.7,38.57,38.7,13700.0,34.1573,34.2015,34.0866,34.2015,13700.0
2005-07-22 10:20:00,38.66,38.77,38.6,38.74,24800.0,34.1662,34.2634,34.1132,34.2369,24800.0
2005-07-22 10:25:00,38.77,38.77,38.68,38.7,10800.0,34.2634,34.2634,34.1839,34.2015,10800.0
2005-07-22 10:30:00,38.69,38.72,38.58,38.58,10300.0,34.1927,34.2192,34.0955,34.0955,10300.0
2005-07-22 10:35:00,38.58,38.66,38.58,38.59,17200.0,34.0955,34.1662,34.0955,34.1043,17200.0
2005-07-22 10:40:00,38.58,38.58,38.3,38.32,84800.0,34.0955,34.0955,33.848,33.8657,84800.0
2005-07-22 10:45:00,38.3,38.42,38.16,38.17,40900.0,33.848,33.9541,33.7243,33.7331,40900.0
2005-07-22 10:50:00,38.13,38.24,38.07,38.13,18100.0,33.6978,33.795,33.6448,33.6978,18100.0
2005-07-22 10:55:00,38.14,38.3,38.14,38.3,43000.0,33.7066,33.848,33.7066,33.848,43000.0
2005-07-22 11:00:00,38.34,38.45,38.34,38.44,8400.0,33.8834,33.9806,33.8834,33.9718,8400.0
2005-07-22 11:05:00,38.44,38.57,38.44,38.56,8400.0,33.9718,34.0866,33.9718,34.0778,8400.0
2005-07-22 11:10:00,38.6,38.6,38.52,38.56,8000.0,34.1132,34.1132,34.0425,34.0778,8000.0
2005-07-22 11:15:00,38.54,38.61,38.54,38.61,8700.0,34.0601,34.122,34.0601,34.122,8700.0
2005-07-22 11:20:00,38.61,38.61,38.57,38.6,7200.0,34.122,34.122,34.0866,34.1132,7200.0
2005-07-22 11:25:00,38.6,38.68,38.59,38.66,11700.0,34.1132,34.1839,34.1043,34.1662,11700.0
2005-07-22 11:30:00,38.66,38.7,38.64,38.67,4200.0,34.1662,34.2015,34.1485,34.175,4200.0
2005-07-22 11:35:00,38.68,38.68,38.58,38.59,8400.0,34.1839,34.1839,34.0955,34.1043,8400.0
2005-07-22 11:40:00,38.59,38.65,38.58,38.65,6800.0,34.1043,34.1573,34.0955,34.1573,6800.0
2005-07-22 11:45:00,38.65,38.72,38.65,38.71,9000.0,34.1573,34.2192,34.1573,34.2104,9000.0
2005-07-22 11:50:00,38.71,38.71,38.65,38.66,6000.0,34.2104,34.2104,34.1573,34.1662,6000.0
2005-07-22 11:55:00,38.65,38.66,38.58,38.62,10800.0,34.1573,34.1662,34.0955,34.1308,10800.0
2005-07-22 12:00:00,38.62,38.66,38.59,38.64,18800.0,34.1308,34.1662,34.1043,34.1485,18800.0
2005-07-22 12:05:00,38.66,38.71,38.64,38.64,8100.0,34.1662,34.2104,34.1485,34.1485,8100.0
2005-07-22 12:10:00,38.64,38.71,38.62,38.7,5000.0,34.1485,34.2104,34.1308,34.2015,5000.0
2005-07-22 12:15:00,38.69,38.69,38.64,38.65,5500.0,34.1927,34.1927,34.1485,34.1573,5500.0
2005-07-22 12:20:00,38.64,38.68,38.62,38.67,5000.0,34.1485,34.1839,34.1308,34.175,5000.0
2005-07-22 12:25:00,38.68,38.68,38.62,38.62,5100.0,34.1839,34.1839,34.1308,34.1308,5100.0
2005-07-22 12:30:00,38.62,38.64,38.62,38.63,1800.0,34.1308,34.1485,34.1308,34.1397,1800.0
2005-07-22 12:35:00,38.63,38.64,38.51,38.52,12400.0,34.1397,34.1485,34.0336,34.0425,12400.0
2005-07-22 12:40:00,38.51,38.52,38.46,38.49,7500.0,34.0336,34.0425,33.9894,34.0159,7500.0
2005-07-22 12:45:00,38.48,38.54,38.47,38.51,6400.0,34.0071,34.0601,33.9983,34.0336,6400.0
2005-07-22 12:50:00,38.53,38.63,38.52,38.61,7400.0,34.0513,34.1397,34.0425,34.122,7400.0
2005-07-22 12:55:00,38.61,38.63,38.53,38.55,7900.0,34.122,34.1397,34.0513,34.069,7900.0
2005-07-22 13:00:00,38.55,38.56,38.53,38.54,11400.0,34.069,34.0778,34.0513,34.0601,11400.0
2005-07-22 13:05:00,38.52,38.59,38.52,38.59,11600.0,34.0425,34.1043,34.0425,34.1043,11600.0
2005-07-22 13:10:00,38.59,38.59,38.58,38.59,1100.0,34.1043,34.1043,34.0955,34.1043,1100.0
2005-07-22 13:15:00,38.59,38.67,38.59,38.66,6800.0,34.1043,34.175,34.1043,34.1662,6800.0
2005-07-22 13:20:00,38.65,38.66,38.64,38.64,4100.0,34.1573,34.1662,34.1485,34.1485,4100.0
2005-07-22 13:25:00,38.66,38.72,38.66,38.68,8800.0,34.1662,34.2192,34.1662,34.1839,8800.0
2005-07-22 13:30:00,38.69,38.7,38.69,38.7,4900.0,34.1927,34.2015,34.1927,34.2015,4900.0
2005-07-22 13:35:00,38.7,38.74,38.7,38.72,24100.0,34.2015,34.2369,34.2015,34.2192,24100.0
2005-07-22 13:40:00,38.72,38.72,38.69,38.69,3500.0,34.2192,34.2192,34.1927,34.1927,3500.0
2005-07-22 13:45:00,38.68,38.73,38.68,38.7,10600.0,34.1839,34.228,34.1839,34.2015,10600.0
2005-07-22 13:50:00,38.7,38.7,38.68,38.69,17200.0,34.2015,34.2015,34.1839,34.1927,17200.0
2005-07-22 13:55:00,38.68,38.68,38.6,38.61,4700.0,34.1839,34.1839,34.1132,34.122,4700.0
2005-07-22 14:00:00,38.59,38.59,38.57,38.58,8000.0,34.1043,34.1043,34.0866,34.0955,8000.0
2005-07-22 14:05:00,38.56,38.57,38.52,38.52,13700.0,34.0778,34.0866,34.0425,34.0425,13700.0
2005-07-22 14:10:00,38.52,38.6,38.52,38.59,7700.0,34.0425,34.1132,34.0425,34.1043,7700.0
2005-07-22 14:15:00,38.58,38.67,38.57,38.67,10500.0,34.0955,34.175,34.0866,34.175,10500.0
2005-07-22 14:20:00,38.66,38.66,38.62,38.62,5100.0,34.1662,34.1662,34.1308,34.1308,5100.0
2005-07-22 14:25:00,38.62,38.63,38.59,38.6,8700.0,34.1308,34.1397,34.1043,34.1132,8700.0
2005-07-22 14:30:00,38.59,38.61,38.57,38.59,9900.0,34.1043,34.122,34.0866,34.1043,9900.0
2005-07-22 14:35:00,38.6,38.63,38.58,38.63,18000.0,34.1132,34.1397,34.0955,34.1397,18000.0
2005-07-22 14:40:00,38.64,38.7,38.64,38.68,10000.0,34.1485,34.2015,34.1485,34.1839,10000.0
2005-07-22 14:45:00,38.68,38.81,38.68,38.81,16800.0,34.1839,34.2987,34.1839,34.2987,16800.0
2005-07-22 14:50:00,38.79,38.8,38.77,38.79,7100.0,34.2811,34.2899,34.2634,34.2811,7100.0
2005-07-22 14:55:00,38.79,38.85,38.75,38.75,9100.0,34.2811,34.3341,34.2457,34.2457,9100.0
2005-07-22 15:00:00,38.75,38.81,38.73,38.8,7400.0,34.2457,34.2987,34.228,34.2899,7400.0
2005-07-22 15:05:00,38.8,38.84,38.8,38.82,8100.0,34.2899,34.3253,34.2899,34.3076,8100.0
2005-07-22 15:10:00,38.83,38.85,38.83,38.85,6400.0,34.3164,34.3341,34.3164,34.3341,6400.0
2005-07-22 15:15:00,38.85,38.87,38.84,38.84,14400.0,34.3341,34.3518,34.3253,34.3253,14400.0
2005-07-22 15:20:00,38.84,38.84,38.75,38.78,12500.0,34.3253,34.3253,34.2457,34.2722,12500.0
2005-07-22 15:25:00,38.8,38.92,38.79,38.9,14400.0,34.2899,34.396,34.2811,34.3783,14400.0
2005-07-22 15:30:00,38.89,38.89,38.82,38.86,19900.0,34.3694,34.3694,34.3076,34.3429,19900.0
2005-07-22 15:35:00,38.86,38.88,38.86,38.86,14900.0,34.3429,34.3606,34.3429,34.3429,14900.0
2005-07-22 15:40:00,38.86,38.87,38.85,38.85,12500.0,34.3429,34.3518,34.3341,34.3341,12500.0
2005-07-22 15:45:00,38.85,38.86,38.82,38.83,27800.0,34.3341,34.3429,34.3076,34.3164,27800.0
2005-07-22 15:50:00,38.83,38.84,38.82,38.83,40400.0,34.3164,34.3253,34.3076,34.3164,40400.0
2005-07-22 15:55:00,38.83,38.91,38.83,38.91,44200.0,34.3164,34.3871,34.3164,34.3871,44200.0
2005-07-25 09:30:00,38.4,38.56,38.4,38.56,46200.0,33.9364,34.0778,33.9364,34.0778,46200.0
2005-07-25 09:35:00,38.4,38.69,38.4,38.57,31200.0,33.9364,34.1927,33.9364,34.0866,31200.0
2005-07-25 09:40:00,38.6,38.61,38.38,38.57,12200.0,34.1132,34.122,33.9187,34.0866,12200.0
2005-07-25 09:45:00,38.57,38.63,38.42,38.62,18400.0,34.0866,34.1397,33.9541,34.1308,18400.0
2005-07-25 09:50:00,38.58,38.63,38.45,38.49,13000.0,34.0955,34.1397,33.9806,34.0159,13000.0
2005-07-25 09:55:00,38.48,38.54,38.47,38.5,11500.0,34.0071,34.0601,33.9983,34.0248,11500.0
2005-07-25 10:00:00,38.48,38.63,38.48,38.63,13400.0,34.0071,34.1397,34.0071,34.1397,13400.0
2005-07-25 10:05:00,38.64,38.65,38.52,38.53,7000.0,34.1485,34.1573,34.0425,34.0513,7000.0
2005-07-25 10:10:00,38.55,38.59,38.5,38.53,10100.0,34.069,34.1043,34.0248,34.0513,10100.0
2005-07-25 10:15:00,38.53,38.53,38.43,38.45,14800.0,34.0513,34.0513,33.9629,33.9806,14800.0
2005-07-25 10:20:00,38.46,38.57,38.46,38.52,27400.0,33.9894,34.0866,33.9894,34.0425,27400.0
2005-07-25 10:25:00,38.53,38.58,38.49,38.55,29300.0,34.0513,34.0955,34.0159,34.069,29300.0
2005-07-25 10:30:00,38.56,38.56,38.47,38.5,33200.0,34.0778,34.0778,33.9983,34.0248,33200.0
2005-07-25 10:35:00,38.47,38.57,38.47,38.51,10400.0,33.9983,34.0866,33.9983,34.0336,10400.0
2005-07-25 10:40:00,38.55,38.57,38.54,38.56,12200.0,34.069,34.0866,34.0601,34.0778,12200.0
2005-07-25 10:45:00,38.55,38.6,38.51,38.57,29700.0,34.069,34.1132,34.0336,34.0866,29700.0
2005-07-25 10:50:00,38.63,38.63,38.55,38.55,5900.0,34.1397,34.1397,34.069,34.069,5900.0
2005-07-25 10:55:00,38.56,38.56,38.52,38.56,8700.0,34.0778,34.0778,34.0425,34.0778,8700.0
2005-07-25 11:00:00,38.53,38.56,38.51,38.56,9400.0,34.0513,34.0778,34.0336,34.0778,9400.0
2005-07-25 11:05:00,38.58,38.64,38.55,38.59,8500.0,34.0955,34.1485,34.069,34.1043,8500.0
2005-07-25 11:10:00,38.59,38.63,38.57,38.63,52800.0,34.1043,34.1397,34.0866,34.1397,52800.0
2005-07-25 11:15:00,38.63,38.68,38.63,38.67,5700.0,34.1397,34.1839,34.1397,34.175,5700.0
2005-07-25 11:20:00,38.65,38.68,38.62,38.62,5400.0,34.1573,34.1839,34.1308,34.1308,5400.0
2005-07-25 11:25:00,38.64,38.64,38.6,38.6,7800.0,34.1485,34.1485,34.1132,34.1132,7800.0
2005-07-25 11:30:00,38.62,38.63,38.6,38.6,7600.0,34.1308,34.1397,34.1132,34.1132,7600.0
2005-07-25 11:35:00,38.58,38.61,38.57,38.6,10500.0,34.0955,34.122,34.0866,34.1132,10500.0
2005-07-25 11:40:00,38.6,38.63,38.58,38.59,7200.0,34.1132,34.1397,34.0955,34.1043,7200.0
2005-07-25 11:45:00,38.59,38.61,38.58,38.61,7100.0,34.1043,34.122,34.0955,34.122,7100.0
2005-07-25 11:50:00,38.6,38.6,38.52,38.52,4600.0,34.1132,34.1132,34.0425,34.0425,4600.0
2005-07-25 11:55:00,38.51,38.56,38.51,38.54,9000.0,34.0336,34.0778,34.0336,34.0601,9000.0
2005-07-25 12:00:00,38.55,38.6,38.54,38.6,9800.0,34.069,34.1132,34.0601,34.1132,9800.0
2005-07-25 12:05:00,38.6,38.6,38.56,38.56,6700.0,34.1132,34.1132,34.0778,34.0778,6700.0
2005-07-25 12:10:00,38.56,38.57,38.54,38.55,6000.0,34.0778,34.0866,34.0601,34.069,6000.0
2005-07-25 12:15:00,38.57,38.57,38.55,38.55,1900.0,34.0866,34.0866,34.069,34.069,1900.0
2005-07-25 12:20:00,38.55,38.56,38.5,38.5,4700.0,34.069,34.0778,34.0248,34.0248,4700.0
2005-07-25 12:25:00,38.49,38.54,38.49,38.52,7200.0,34.0159,34.0601,34.0159,34.0425,7200.0
2005-07-25 12:30:00,38.51,38.54,38.48,38.54,10800.0,34.0336,34.0601,34.0071,34.0601,10800.0
2005-07-25 12:35:00,38.55,38.58,38.55,38.58,1700.0,34.069,34.0955,34.069,34.0955,1700.0
2005-07-25 12:40:00,38.58,38.59,38.56,38.56,6600.0,34.0955,34.1043,34.0778,34.0778,6600.0
2005-07-25 12:45:00,38.57,38.6,38.55,38.58,12400.0,34.0866,34.1132,34.069,34.0955,12400.0
2005-07-25 12:50:00,38.59,38.64,38.57,38.64,10500.0,34.1043,34.1485,34.0866,34.1485,10500.0
2005-07-25 12:55:00,38.66,38.67,38.64,38.65,5400.0,34.1662,34.175,34.1485,34.1573,5400.0
2005-07-25 13:00:00,38.65,38.67,38.63,38.64,7400.0,34.1573,34.175,34.1397,34.1485,7400.0
2005-07-25 13:05:00,38.64,38.65,38.62,38.62,1300.0,34.1485,34.1573,34.1308,34.1308,1300.0
2005-07-25 13:10:00,38.62,38.68,38.62,38.68,7700.0,34.1308,34.1839,34.1308,34.1839,7700.0
2005-07-25 13:15:00,38.67,38.69,38.67,38.68,1800.0,34.175,34.1927,34.175,34.1839,1800.0
2005-07-25 13:20:00,38.68,38.75,38.68,38.73,10600.0,34.1839,34.2457,34.1839,34.228,10600.0
2005-07-25 13:25:00,38.73,38.73,38.66,38.67,3800.0,34.228,34.228,34.1662,34.175,3800.0
2005-07-25 13:30:00,38.66,38.66,38.63,38.64,4700.0,34.1662,34.1662,34.1397,34.1485,4700.0
2005-07-25 13:35:00,38.65,38.65,38.6,38.65,8400.0,34.1573,34.1573,34.1132,34.1573,8400.0
2005-07-25 13:40:00,38.65,38.68,38.64,38.68,7500.0,34.1573,34.1839,34.1485,34.1839,7500.0
2005-07-25 13:45:00,38.69,38.7,38.68,38.7,3200.0,34.1927,34.2015,34.1839,34.2015,3200.0
2005-07-25 13:50:00,38.7,38.7,38.69,38.69,3500.0,34.2015,34.2015,34.1927,34.1927,3500.0
2005-07-25 13:55:00,38.69,38.7,38.68,38.7,7200.0,34.1927,34.2015,34.1839,34.2015,7200.0
2005-07-25 14:00:00,38.69,38.69,38.64,38.64,5100.0,34.1927,34.1927,34.1485,34.1485,5100.0
2005-07-25 14:05:00,38.64,38.64,38.6,38.6,6200.0,34.1485,34.1485,34.1132,34.1132,6200.0
2005-07-25 14:10:00,38.6,38.61,38.58,38.58,3500.0,34.1132,34.122,34.0955,34.0955,3500.0
2005-07-25 14:15:00,38.59,38.59,38.56,38.58,6800.0,34.1043,34.1043,34.0778,34.0955,6800.0
2005-07-25 14:20:00,38.58,38.66,38.57,38.64,22400.0,34.0955,34.1662,34.0866,34.1485,22400.0
2005-07-25 14:25:00,38.65,38.65,38.61,38.63,5500.0,34.1573,34.1573,34.122,34.1397,5500.0
2005-07-25 14:30:00,38.62,38.65,38.55,38.64,13100.0,34.1308,34.1573,34.069,34.1485,13100.0
2005-07-25 14:35:00,38.64,38.64,38.59,38.63,6500.0,34.1485,34.1485,34.1043,34.1397,6500.0
2005-07-25 14:40:00,38.64,38.66,38.59,38.6,10500.0,34.1485,34.1662,34.1043,34.1132,10500.0
2005-07-25 14:45:00,38.61,38.62,38.6,38.62,6200.0,34.122,34.1308,34.1132,34.1308,6200.0
2005-07-25 14:50:00,38.57,38.61,38.57,38.61,8300.0,34.0866,34.122,34.0866,34.122,8300.0
2005-07-25 14:55:00,38.61,38.64,38.56,38.56,8100.0,34.122,34.1485,34.0778,34.0778,8100.0
2005-07-25 15:00:00,38.58,38.58,38.52,38.52,6700.0,34.0955,34.0955,34.0425,34.0425,6700.0
2005-07-25 15:05:00,38.52,38.54,38.51,38.54,13100.0,34.0425,34.0601,34.0336,34.0601,13100.0
2005-07-25 15:10:00,38.55,38.55,38.5,38.5,9300.0,34.069,34.069,34.0248,34.0248,9300.0
2005-07-25 15:15:00,38.49,38.52,38.46,38.46,12300.0,34.0159,34.0425,33.9894,33.9894,12300.0
2005-07-25 15:20:00,38.46,38.53,38.46,38.52,14400.0,33.9894,34.0513,33.9894,34.0425,14400.0
2005-07-25 15:25:00,38.51,38.53,38.51,38.51,13300.0,34.0336,34.0513,34.0336,34.0336,13300.0
2005-07-25 15:30:00,38.51,38.51,38.49,38.5,28300.0,34.0336,34.0336,34.0159,34.0248,28300.0
2005-07-25 15:35:00,38.51,38.6,38.49,38.6,24100.0,34.0336,34.1132,34.0159,34.1132,24100.0
2005-07-25 15:40:00,38.6,38.63,38.58,38.62,16200.0,34.1132,34.1397,34.0955,34.1308,16200.0
2005-07-25 15:45:00,38.64,38.64,38.55,38.61,26100.0,34.1485,34.1485,34.069,34.122,26100.0
2005-07-25 15:50:00,38.61,38.63,38.53,38.53,31900.0,34.122,34.1397,34.0513,34.0513,31900.0
2005-07-25 15:55:00,38.53,38.54,38.46,38.53,22500.0,34.0513,34.0601,33.9894,34.0513,22500.0
2005-07-26 09:30:00,38.75,38.8,38.75,38.79,22700.0,34.2457,34.2899,34.2457,34.2811,22700.0
2005-07-26 09:35:00,38.79,38.79,38.51,38.52,24900.0,34.2811,34.2811,34.0336,34.0425,24900.0
2005-07-26 09:40:00,38.55,38.56,38.47,38.55,30900.0,34.069,34.0778,33.9983,34.069,30900.0
2005-07-26 09:45:00,38.5,38.57,38.42,38.54,28400.0,34.0248,34.0866,33.9541,34.0601,28400.0
2005-07-26 09:50:00,38.54,38.7,38.53,38.69,34000.0,34.0601,34.2015,34.0513,34.1927,34000.0
2005-07-26 09:55:00,38.69,38.72,38.44,38.52,29700.0,34.1927,34.2192,33.9718,34.0425,29700.0
2005-07-26 10:00:00,38.57,38.65,38.53,38.62,20700.0,34.0866,34.1573,34.0513,34.1308,20700.0
2005-07-26 10:05:00,38.65,38.75,38.63,38.72,19800.0,34.1573,34.2457,34.1397,34.2192,19800.0
2005-07-26 10:10:00,38.7,38.73,38.67,38.67,8100.0,34.2015,34.228,34.175,34.175,8100.0
2005-07-26 10:15:00,38.68,38.68,38.61,38.65,11400.0,34.1839,34.1839,34.122,34.1573,11400.0
2005-07-26 10:20:00,38.65,38.66,38.6,38.64,10700.0,34.1573,34.1662,34.1132,34.1485,10700.0
2005-07-26 10:25:00,38.64,38.74,38.62,38.63,10500.0,34.1485,34.2369,34.1308,34.1397,10500.0
2005-07-26 10:30:00,38.65,38.66,38.63,38.64,54200.0,34.1573,34.1662,34.1397,34.1485,54200.0
2005-07-26 10:35:00,38.62,38.65,38.62,38.65,13400.0,34.1308,34.1573,34.1308,34.1573,13400.0
2005-07-26 10:40:00,38.65,38.67,38.63,38.66,6700.0,34.1573,34.175,34.1397,34.1662,6700.0
2005-07-26 10:45:00,38.66,38.66,38.6,38.63,5800.0,34.1662,34.1662,34.1132,34.1397,5800.0
2005-07-26 10:50:00,38.65,38.7,38.65,38.68,8100.0,34.1573,34.2015,34.1573,34.1839,8100.0
2005-07-26 10:55:00,38.67,38.7,38.64,38.7,6600.0,34.175,34.2015,34.1485,34.2015,6600.0
2005-07-26 11:00:00,38.68,38.7,38.62,38.63,58700.0,34.1839,34.2015,34.1308,34.1397,58700.0
2005-07-26 11:05:00,38.63,38.64,38.61,38.63,9700.0,34.1397,34.1485,34.122,34.1397,9700.0
2005-07-26 11:10:00,38.63,38.67,38.63,38.67,7500.0,34.1397,34.175,34.1397,34.175,7500.0
2005-07-26 11:15:00,38.65,38.65,38.62,38.63,5800.0,34.1573,34.1573,34.1308,34.1397,5800.0
2005-07-26 11:20:00,38.64,38.64,38.63,38.63,15400.0,34.1485,34.1485,34.1397,34.1397,15400.0
2005-07-26 11:25:00,38.63,38.67,38.63,38.67,9400.0,34.1397,34.175,34.1397,34.175,9400.0
2005-07-26 11:30:00,38.68,38.69,38.65,38.65,4100.0,34.1839,34.1927,34.1573,34.1573,4100.0
2005-07-26 11:35:00,38.63,38.66,38.63,38.66,12300.0,34.1397,34.1662,34.1397,34.1662,12300.0
2005-07-26 11:40:00,38.66,38.66,38.6,38.6,4300.0,34.1662,34.1662,34.1132,34.1132,4300.0
2005-07-26 11:45:00,38.61,38.62,38.6,38.6,3700.0,34.122,34.1308,34.1132,34.1132,3700.0
2005-07-26 11:50:00,38.6,38.63,38.6,38.6,7700.0,34.1132,34.1397,34.1132,34.1132,7700.0
2005-07-26 11:55:00,38.61,38.65,38.6,38.6,11600.0,34.122,34.1573,34.1132,34.1132,11600.0
2005-07-26 12:00:00,38.6,38.61,38.59,38.61,10500.0,34.1132,34.122,34.1043,34.122,10500.0
2005-07-26 12:05:00,38.6,38.62,38.6,38.62,17100.0,34.1132,34.1308,34.1132,34.1308,17100.0
2005-07-26 12:10:00,38.62,38.66,38.62,38.66,3800.0,34.1308,34.1662,34.1308,34.1662,3800.0
2005-07-26 12:15:00,38.65,38.73,38.65,38.73,5400.0,34.1573,34.228,34.1573,34.228,5400.0
2005-07-26 12:20:00,38.73,38.74,38.71,38.73,5600.0,34.228,34.2369,34.2104,34.228,5600.0
2005-07-26 12:25:00,38.73,38.86,38.7,38.7,11100.0,34.228,34.3429,34.2015,34.2015,11100.0
2005-07-26 12:30:00,38.71,38.74,38.7,38.74,33600.0,34.2104,34.2369,34.2015,34.2369,33600.0
2005-07-26 12:35:00,38.74,38.77,38.73,38.77,6100.0,34.2369,34.2634,34.228,34.2634,6100.0
2005-07-26 12:40:00,38.78,38.8,38.78,38.8,6400.0,34.2722,34.2899,34.2722,34.2899,6400.0
2005-07-26 12:45:00,38.8,38.81,38.78,38.81,56200.0,34.2899,34.2987,34.2722,34.2987,56200.0
2005-07-26 12:50:00,38.8,38.8,38.8,38.8,2600.0,34.2899,34.2899,34.2899,34.2899,2600.0
2005-07-26 12:55:00,38.81,38.81,38.8,38.8,30500.0,34.2987,34.2987,34.2899,34.2899,30500.0
2005-07-26 13:00:00,38.81,38.83,38.8,38.82,12900.0,34.2987,34.3164,34.2899,34.3076,12900.0
2005-07-26 13:05:00,38.82,38.83,38.81,38.81,7800.0,34.3076,34.3164,34.2987,34.2987,7800.0
2005-07-26 13:10:00,38.81,38.81,38.78,38.79,11100.0,34.2987,34.2987,34.2722,34.2811,11100.0
2005-07-26 13:15:00,38.8,38.81,38.8,38.81,3800.0,34.2899,34.2987,34.2899,34.2987,3800.0
2005-07-26 13:20:00,38.81,38.82,38.79,38.79,6900.0,34.2987,34.3076,34.2811,34.2811,6900.0
2005-07-26 13:25:00,38.8,38.82,38.8,38.81,3700.0,34.2899,34.3076,34.2899,34.2987,3700.0
2005-07-26 13:30:00,38.8,38.8,38.79,38.79,5500.0,34.2899,34.2899,34.2811,34.2811,5500.0
2005-07-26 13:35:00,38.78,38.81,38.78,38.81,10000.0,34.2722,34.2987,34.2722,34.2987,10000.0
2005-07-26 13:40:00,38.81,38.82,38.78,38.8,28100.0,34.2987,34.3076,34.2722,34.2899,28100.0
2005-07-26 13:45:00,38.8,38.85,38.77,38.78,9900.0,34.2899,34.3341,34.2634,34.2722,9900.0
2005-07-26 13:50:00,38.79,38.8,38.78,38.78,5000.0,34.2811,34.2899,34.2722,34.2722,5000.0
2005-07-26 13:55:00,38.79,38.81,38.79,38.8,34100.0,34.2811,34.2987,34.2811,34.2899,34100.0
2005-07-26 14:00:00,38.81,38.82,38.8,38.81,10100.0,34.2987,34.3076,34.2899,34.2987,10100.0
2005-07-26 14:05:00,38.8,38.81,38.77,38.8,21400.0,34.2899,34.2987,34.2634,34.2899,21400.0
2005-07-26 14:10:00,38.8,38.81,38.79,38.79,8200.0,34.2899,34.2987,34.2811,34.2811,8200.0
2005-07-26 14:15:00,38.79,38.8,38.78,38.78,9000.0,34.2811,34.2899,34.2722,34.2722,9000.0
2005-07-26 14:20:00,38.79,38.8,38.77,38.79,8800.0,34.2811,34.2899,34.2634,34.2811,8800.0
2005-07-26 14:25:00,38.79,38.8,38.77,38.8,4000.0,34.2811,34.2899,34.2634,34.2899,4000.0
2005-07-26 14:30:00,38.79,38.8,38.78,38.78,2800.0,34.2811,34.2899,34.2722,34.2722,2800.0
2005-07-26 14:35:00,38.78,38.79,38.77,38.79,6800.0,34.2722,34.2811,34.2634,34.2811,6800.0
2005-07-26 14:40:00,38.79,38.8,38.77,38.8,47500.0,34.2811,34.2899,34.2634,34.2899,47500.0
2005-07-26 14:45:00,38.8,38.85,38.8,38.85,12500.0,34.2899,34.3341,34.2899,34.3341,12500.0
2005-07-26 14:50:00,38.85,38.86,38.8,38.8,17500.0,34.3341,34.3429,34.2899,34.2899,17500.0
2005-07-26 14:55:00,38.8,38.84,38.8,38.83,55100.0,34.2899,34.3253,34.2899,34.3164,55100.0
2005-07-26 15:00:00,38.83,38.83,38.8,38.8,11200.0,34.3164,34.3164,34.2899,34.2899,11200.0
2005-07-26 15:05:00,38.81,38.82,38.8,38.82,110200.0,34.2987,34.3076,34.2899,34.3076,110200.0
2005-07-26 15:10:00,38.83,38.83,38.78,38.79,5000.0,34.3164,34.3164,34.2722,34.2811,5000.0
2005-07-26 15:15:00,38.78,38.81,38.77,38.8,12800.0,34.2722,34.2987,34.2634,34.2899,12800.0
2005-07-26 15:20:00,38.79,38.8,38.78,38.8,7500.0,34.2811,34.2899,34.2722,34.2899,7500.0
2005-07-26 15:25:00,38.8,38.8,38.75,38.78,17300.0,34.2899,34.2899,34.2457,34.2722,17300.0
2005-07-26 15:30:00,38.78,38.8,38.78,38.79,15300.0,34.2722,34.2899,34.2722,34.2811,15300.0
2005-07-26 15:35:00,38.79,38.79,38.75,38.76,21100.0,34.2811,34.2811,34.2457,34.2546,21100.0
2005-07-26 15:40:00,38.76,38.76,38.69,38.7,17100.0,34.2546,34.2546,34.1927,34.2015,17100.0
2005-07-26 15:45:00,38.7,38.79,38.61,38.67,20000.0,34.2015,34.2811,34.122,34.175,20000.0
2005-07-26 15:50:00,38.68,38.71,38.68,38.69,25300.0,34.1839,34.2104,34.1839,34.1927,25300.0
2005-07-26 15:55:00,38.71,38.74,38.7,38.73,17200.0,34.2104,34.2369,34.2015,34.228,17200.0
2005-07-27 09:30:00,38.73,38.73,38.73,38.73,9100.0,34.228,34.228,34.228,34.228,9100.0
2005-07-27 09:35:00,38.77,38.91,38.75,38.75,18800.0,34.2634,34.3871,34.2457,34.2457,18800.0
2005-07-27 09:40:00,38.75,38.76,38.75,38.76,3600.0,34.2457,34.2546,34.2457,34.2546,3600.0
2005-07-27 09:45:00,38.82,38.83,38.56,38.6,12400.0,34.3076,34.3164,34.0778,34.1132,12400.0
2005-07-27 09:50:00,38.66,38.66,38.5,38.64,6300.0,34.1662,34.1662,34.0248,34.1485,6300.0
2005-07-27 09:55:00,38.6,38.6,38.49,38.49,5500.0,34.1132,34.1132,34.0159,34.0159,5500.0
2005-07-27 10:00:00,38.46,38.46,38.4,38.41,17300.0,33.9894,33.9894,33.9364,33.9452,17300.0
2005-07-27 10:05:00,38.38,38.4,38.1,38.11,17600.0,33.9187,33.9364,33.6713,33.6801,17600.0
2005-07-27 10:10:00,38.12,38.3,38.12,38.3,10600.0,33.6889,33.848,33.6889,33.848,10600.0
2005-07-27 10:15:00,38.34,38.34,38.27,38.33,7100.0,33.8834,33.8834,33.8215,33.8745,7100.0
2005-07-27 10:20:00,38.29,38.3,38.24,38.24,7700.0,33.8392,33.848,33.795,33.795,7700.0
2005-07-27 10:25:00,38.24,38.24,38.22,38.24,6100.0,33.795,33.795,33.7773,33.795,6100.0
2005-07-27 10:30:00,38.24,38.37,38.24,38.34,8300.0,33.795,33.9099,33.795,33.8834,8300.0
2005-07-27 10:35:00,38.34,38.45,38.34,38.45,3700.0,33.8834,33.9806,33.8834,33.9806,3700.0
2005-07-27 10:40:00,38.44,38.45,38.43,38.44,2200.0,33.9718,33.9806,33.9629,33.9718,2200.0
2005-07-27 10:45:00,38.44,38.47,38.44,38.44,4000.0,33.9718,33.9983,33.9718,33.9718,4000.0
2005-07-27 10:50:00,38.43,38.43,38.3,38.3,13600.0,33.9629,33.9629,33.848,33.848,13600.0
2005-07-27 10:55:00,38.31,38.32,38.27,38.27,7300.0,33.8569,33.8657,33.8215,33.8215,7300.0
2005-07-27 11:00:00,38.27,38.3,38.25,38.28,6000.0,33.8215,33.848,33.8038,33.8304,6000.0
2005-07-27 11:05:00,38.3,38.3,38.24,38.25,9700.0,33.848,33.848,33.795,33.8038,9700.0
2005-07-27 11:10:00,38.25,38.28,38.23,38.25,4200.0,33.8038,33.8304,33.7862,33.8038,4200.0
2005-07-27 11:15:00,38.24,38.26,38.24,38.25,4200.0,33.795,33.8127,33.795,33.8038,4200.0
2005-07-27 11:20:00,38.28,38.37,38.27,38.36,5000.0,33.8304,33.9099,33.8215,33.9011,5000.0
2005-07-27 11:25:00,38.34,38.36,38.29,38.33,4400.0,33.8834,33.9011,33.8392,33.8745,4400.0
2005-07-27 11:30:00,38.35,38.42,38.35,38.42,2500.0,33.8922,33.9541,33.8922,33.9541,2500.0
2005-07-27 11:35:00,38.42,38.44,38.35,38.37,7900.0,33.9541,33.9718,33.8922,33.9099,7900.0
2005-07-27 11:40:00,38.36,38.36,38.25,38.27,8700.0,33.9011,33.9011,33.8038,33.8215,8700.0
2005-07-27 11:45:00,38.28,38.28,38.25,38.27,3500.0,33.8304,33.8304,33.8038,33.8215,3500.0
2005-07-27 11:50:00,38.28,38.31,38.26,38.31,3600.0,33.8304,33.8569,33.8127,33.8569,3600.0
2005-07-27 11:55:00,38.31,38.32,38.29,38.29,3400.0,33.8569,33.8657,33.8392,33.8392,3400.0
2005-07-27 12:00:00,38.29,38.31,38.21,38.21,7500.0,33.8392,33.8569,33.7685,33.7685,7500.0
2005-07-27 12:05:00,38.23,38.24,38.17,38.24,7100.0,33.7862,33.795,33.7331,33.795,7100.0
2005-07-27 12:10:00,38.2,38.23,38.2,38.22,4100.0,33.7597,33.7862,33.7597,33.7773,4100.0
2005-07-27 12:15:00,38.22,38.29,38.22,38.29,6500.0,33.7773,33.8392,33.7773,33.8392,6500.0
2005-07-27 12:20:00,38.29,38.31,38.28,38.31,3300.0,33.8392,33.8569,33.8304,33.8569,3300.0
2005-07-27 12:25:00,38.31,38.31,38.24,38.28,8200.0,33.8569,33.8569,33.795,33.8304,8200.0
2005-07-27 12:30:00,38.28,38.32,38.28,38.32,4200.0,33.8304,33.8657,33.8304,33.8657,4200.0
2005-07-27 12:35:00,38.32,38.32,38.25,38.25,4100.0,33.8657,33.8657,33.8038,33.8038,4100.0
2005-07-27 12:40:00,38.25,38.3,38.25,38.3,1600.0,33.8038,33.848,33.8038,33.848,1600.0
2005-07-27 12:45:00,38.3,38.34,38.3,38.34,2700.0,33.848,33.8834,33.848,33.8834,2700.0
2005-07-27 12:50:00,38.34,38.35,38.3,38.3,3600.0,33.8834,33.8922,33.848,33.848,3600.0
2005-07-27 12:55:00,38.3,38.3,38.28,38.28,2400.0,33.848,33.848,33.8304,33.8304,2400.0
2005-07-27 13:00:00,38.28,38.29,38.28,38.29,1400.0,33.8304,33.8392,33.8304,33.8392,1400.0
2005-07-27 13:05:00,38.28,38.31,38.27,38.31,4500.0,33.8304,33.8569,33.8215,33.8569,4500.0
2005-07-27 13:10:00,38.34,38.35,38.3,38.3,1900.0,33.8834,33.8922,33.848,33.848,1900.0
2005-07-27 13:15:00,38.31,38.35,38.3,38.34,5500.0,33.8569,33.8922,33.848,33.8834,5500.0
2005-07-27 13:20:00,38.34,38.35,38.31,38.31,5200.0,33.8834,33.8922,33.8569,33.8569,5200.0
2005-07-27 13:25:00,38.29,38.3,38.27,38.29,3200.0,33.8392,33.848,33.8215,33.8392,3200.0
2005-07-27 13:30:00,38.28,38.34,38.28,38.31,6700.0,33.8304,33.8834,33.8304,33.8569,6700.0
2005-07-27 13:35:00,38.32,38.32,38.27,38.27,3900.0,33.8657,33.8657,33.8215,33.8215,3900.0
2005-07-27 13:40:00,38.28,38.3,38.27,38.28,3200.0,33.8304,33.848,33.8215,33.8304,3200.0
2005-07-27 13:45:00,38.28,38.29,38.21,38.23,6700.0,33.8304,33.8392,33.7685,33.7862,6700.0
2005-07-27 13:50:00,38.21,38.23,38.21,38.21,1100.0,33.7685,33.7862,33.7685,33.7685,1100.0
2005-07-27 13:55:00,38.22,38.23,38.14,38.18,13800.0,33.7773,33.7862,33.7066,33.742,13800.0
2005-07-27 14:00:00,38.19,38.23,38.18,38.23,1900.0,33.7508,33.7862,33.742,33.7862,1900.0
2005-07-27 14:05:00,38.23,38.24,38.18,38.2,7700.0,33.7862,33.795,33.742,33.7597,7700.0
2005-07-27 14:10:00,38.18,38.22,38.15,38.19,5500.0,33.742,33.7773,33.7155,33.7508,5500.0
2005-07-27 14:15:00,38.19,38.24,38.19,38.24,3300.0,33.7508,33.795,33.7508,33.795,3300.0
2005-07-27 14:20:00,38.25,38.29,38.25,38.26,5700.0,33.8038,33.8392,33.8038,33.8127,5700.0
2005-07-27 14:25:00,38.25,38.28,38.24,38.28,3100.0,33.8038,33.8304,33.795,33.8304,3100.0
2005-07-27 14:30:00,38.29,38.34,38.29,38.34,4200.0,33.8392,33.8834,33.8392,33.8834,4200.0
2005-07-27 14:35:00,38.33,38.35,38.33,38.35,3100.0,33.8745,33.8922,33.8745,33.8922,3100.0
2005-07-27 14:40:00,38.35,38.35,38.32,38.33,4200.0,33.8922,33.8922,33.8657,33.8745,4200.0
2005-07-27 14:45:00,38.32,38.34,38.32,38.33,4500.0,33.8657,33.8834,33.8657,33.8745,4500.0
2005-07-27 14:50:00,38.34,38.38,38.33,38.36,12500.0,33.8834,33.9187,33.8745,33.9011,12500.0
2005-07-27 14:55:00,38.35,38.35,38.3,38.31,5600.0,33.8922,33.8922,33.848,33.8569,5600.0
2005-07-27 15:00:00,38.32,38.35,38.29,38.35,7600.0,33.8657,33.8922,33.8392,33.8922,7600.0
2005-07-27 15:05:00,38.34,38.35,38.33,38.33,8000.0,33.8834,33.8922,33.8745,33.8745,8000.0
2005-07-27 15:10:00,38.33,38.35,38.33,38.35,3900.0,33.8745,33.8922,33.8745,33.8922,3900.0
2005-07-27 15:15:00,38.34,38.35,38.34,38.35,12300.0,33.8834,33.8922,33.8834,33.8922,12300.0
2005-07-27 15:20:00,38.34,38.35,38.33,38.34,6800.0,33.8834,33.8922,33.8745,33.8834,6800.0
2005-07-27 15:25:00,38.34,38.35,38.34,38.34,11200.0,33.8834,33.8922,33.8834,33.8834,11200.0
2005-07-27 15:30:00,38.34,38.35,38.32,38.32,11800.0,33.8834,33.8922,33.8657,33.8657,11800.0
2005-07-27 15:35:00,38.31,38.31,38.28,38.3,16900.0,33.8569,33.8569,33.8304,33.848,16900.0
2005-07-27 15:40:00,38.3,38.31,38.29,38.29,9000.0,33.848,33.8569,33.8392,33.8392,9000.0
2005-07-27 15:45:00,38.28,38.28,38.23,38.25,16100.0,33.8304,33.8304,33.7862,33.8038,16100.0
2005-07-27 15:50:00,38.26,38.31,38.26,38.31,16600.0,33.8127,33.8569,33.8127,33.8569,16600.0
2005-07-27 15:55:00,38.31,38.31,38.28,38.29,16800.0,33.8569,33.8569,33.8304,33.8392,16800.0
2005-07-28 09:30:00,38.3,38.35,38.3,38.35,16000.0,33.848,33.8922,33.848,33.8922,16000.0
2005-07-28 09:35:00,38.37,38.54,38.31,38.47,35200.0,33.9099,34.0601,33.8569,33.9983,35200.0
2005-07-28 09:40:00,38.49,38.76,38.48,38.76,20300.0,34.0159,34.2546,34.0071,34.2546,20300.0
2005-07-28 09:45:00,38.75,38.76,38.62,38.69,19000.0,34.2457,34.2546,34.1308,34.1927,19000.0
2005-07-28 09:50:00,38.69,38.82,38.69,38.79,8000.0,34.1927,34.3076,34.1927,34.2811,8000.0
2005-07-28 09:55:00,38.79,38.8,38.7,38.72,17900.0,34.2811,34.2899,34.2015,34.2192,17900.0
2005-07-28 10:00:00,38.72,38.77,38.72,38.74,8100.0,34.2192,34.2634,34.2192,34.2369,8100.0
2005-07-28 10:05:00,38.75,38.76,38.67,38.71,8700.0,34.2457,34.2546,34.175,34.2104,8700.0
2005-07-28 10:10:00,38.71,38.83,38.71,38.81,8000.0,34.2104,34.3164,34.2104,34.2987,8000.0
2005-07-28 10:15:00,38.83,38.85,38.81,38.85,17000.0,34.3164,34.3341,34.2987,34.3341,17000.0
2005-07-28 10:20:00,38.85,38.88,38.83,38.85,27100.0,34.3341,34.3606,34.3164,34.3341,27100.0
2005-07-28 10:25:00,38.85,38.86,38.81,38.81,12900.0,34.3341,34.3429,34.2987,34.2987,12900.0
2005-07-28 10:30:00,38.81,38.81,38.65,38.65,8300.0,34.2987,34.2987,34.1573,34.1573,8300.0
2005-07-28 10:35:00,38.66,38.77,38.66,38.76,10000.0,34.1662,34.2634,34.1662,34.2546,10000.0
2005-07-28 10:40:00,38.76,38.8,38.73,38.8,9500.0,34.2546,34.2899,34.228,34.2899,9500.0
2005-07-28 10:45:00,38.78,38.81,38.77,38.8,10600.0,34.2722,34.2987,34.2634,34.2899,10600.0
2005-07-28 10:50:00,38.81,38.86,38.8,38.86,10400.0,34.2987,34.3429,34.2899,34.3429,10400.0
2005-07-28 10:55:00,38.86,38.96,38.86,38.96,20200.0,34.3429,34.4313,34.3429,34.4313,20200.0
2005-07-28 11:00:00,38.96,39.0,38.9,38.91,25900.0,34.4313,34.4667,34.3783,34.3871,25900.0
2005-07-28 11:05:00,38.91,39.1,38.9,39.04,16400.0,34.3871,34.555,34.3783,34.502,16400.0
2005-07-28 11:10:00,39.03,39.05,39.01,39.05,7100.0,34.4932,34.5108,34.4755,34.5108,7100.0
2005-07-28 11:15:00,39.05,39.29,39.05,39.27,19900.0,34.5108,34.7229,34.5108,34.7053,19900.0
2005-07-28 11:20:00,39.27,39.29,39.25,39.27,62900.0,34.7053,34.7229,34.6876,34.7053,62900.0
2005-07-28 11:25:00,39.27,39.28,39.26,39.28,11600.0,34.7053,34.7141,34.6964,34.7141,11600.0
2005-07-28 11:30:00,39.27,39.34,39.25,39.34,14500.0,34.7053,34.7671,34.6876,34.7671,14500.0
2005-07-28 11:35:00,39.33,39.45,39.33,39.41,20900.0,34.7583,34.8644,34.7583,34.829,20900.0
2005-07-28 11:40:00,39.41,39.42,39.37,39.37,7800.0,34.829,34.8378,34.7937,34.7937,7800.0
2005-07-28 11:45:00,39.36,39.37,39.28,39.28,11300.0,34.7848,34.7937,34.7141,34.7141,11300.0
2005-07-28 11:50:00,39.3,39.31,39.22,39.25,14700.0,34.7318,34.7406,34.6611,34.6876,14700.0
2005-07-28 11:55:00,39.25,39.25,39.23,39.25,4800.0,34.6876,34.6876,34.6699,34.6876,4800.0
2005-07-28 12:00:00,39.25,39.26,39.16,39.17,7300.0,34.6876,34.6964,34.6081,34.6169,7300.0
2005-07-28 12:05:00,39.16,39.17,39.09,39.09,38100.0,34.6081,34.6169,34.5462,34.5462,38100.0
2005-07-28 12:10:00,39.1,39.11,39.06,39.11,14400.0,34.555,34.5639,34.5197,34.5639,14400.0
2005-07-28 12:15:00,39.12,39.13,39.1,39.13,13600.0,34.5727,34.5815,34.555,34.5815,13600.0
2005-07-28 12:20:00,39.12,39.14,39.12,39.12,10200.0,34.5727,34.5904,34.5727,34.5727,10200.0
2005-07-28 12:25:00,39.11,39.11,39.07,39.1,14900.0,34.5639,34.5639,34.5285,34.555,14900.0
2005-07-28 12:30:00,39.1,39.11,39.07,39.11,20500.0,34.555,34.5639,34.5285,34.5639,20500.0
2005-07-28 12:35:00,39.11,39.15,39.1,39.12,11600.0,34.5639,34.5992,34.555,34.5727,11600.0
2005-07-28 12:40:00,39.1,39.1,39.05,39.09,11300.0,34.555,34.555,34.5108,34.5462,11300.0
2005-07-28 12:45:00,39.09,39.2,39.09,39.2,11300.0,34.5462,34.6434,34.5462,34.6434,11300.0
2005-07-28 12:50:00,39.21,39.35,39.2,39.3,10000.0,34.6522,34.776,34.6434,34.7318,10000.0
2005-07-28 12:55:00,39.3,39.35,39.29,39.3,10100.0,34.7318,34.776,34.7229,34.7318,10100.0
2005-07-28 13:00:00,39.29,39.32,39.27,39.32,7200.0,34.7229,34.7495,34.7053,34.7495,7200.0
2005-07-28 13:05:00,39.32,39.35,39.28,39.35,11000.0,34.7495,34.776,34.7141,34.776,11000.0
2005-07-28 13:10:00,39.35,39.42,39.35,39.39,32200.0,34.776,34.8378,34.776,34.8113,32200.0
2005-07-28 13:15:00,39.4,39.51,39.39,39.51,15800.0,34.8202,34.9174,34.8113,34.9174,15800.0
2005-07-28 13:20:00,39.51,39.55,39.5,39.55,8600.0,34.9174,34.9527,34.9085,34.9527,8600.0
2005-07-28 13:25:00,39.56,39.65,39.56,39.65,13700.0,34.9616,35.0411,34.9616,35.0411,13700.0
2005-07-28 13:30:00,39.64,39.68,39.6,39.68,16400.0,35.0323,35.0676,34.9969,35.0676,16400.0
2005-07-28 13:35:00,39.68,39.73,39.68,39.72,5800.0,35.0676,35.1118,35.0676,35.103,5800.0
2005-07-28 13:40:00,39.7,39.7,39.58,39.58,13500.0,35.0853,35.0853,34.9792,34.9792,13500.0
2005-07-28 13:45:00,39.58,39.58,39.49,39.49,8600.0,34.9792,34.9792,34.8997,34.8997,8600.0
2005-07-28 13:50:00,39.5,39.52,39.48,39.49,15000.0,34.9085,34.9262,34.8909,34.8997,15000.0
2005-07-28 13:55:00,39.48,39.51,39.47,39.49,7300.0,34.8909,34.9174,34.882,34.8997,7300.0
2005-07-28 14:00:00,39.5,39.51,39.47,39.5,9300.0,34.9085,34.9174,34.882,34.9085,9300.0
2005-07-28 14:05:00,39.5,39.55,39.5,39.52,8200.0,34.9085,34.9527,34.9085,34.9262,8200.0
2005-07-28 14:10:00,39.53,39.56,39.52,39.53,9000.0,34.9351,34.9616,34.9262,34.9351,9000.0
2005-07-28 14:15:00,39.54,39.56,39.48,39.54,7100.0,34.9439,34.9616,34.8909,34.9439,7100.0
2005-07-28 14:20:00,39.54,39.55,39.53,39.55,4700.0,34.9439,34.9527,34.9351,34.9527,4700.0
2005-07-28 14:25:00,39.54,39.55,39.53,39.54,3500.0,34.9439,34.9527,34.9351,34.9439,3500.0
2005-07-28 14:30:00,39.54,39.54,39.51,39.52,10000.0,34.9439,34.9439,34.9174,34.9262,10000.0
2005-07-28 14:35:00,39.52,39.54,39.49,39.49,22400.0,34.9262,34.9439,34.8997,34.8997,22400.0
2005-07-28 14:40:00,39.49,39.5,39.47,39.49,53100.0,34.8997,34.9085,34.882,34.8997,53100.0
2005-07-28 14:45:00,39.49,39.51,39.42,39.42,10800.0,34.8997,34.9174,34.8378,34.8378,10800.0
2005-07-28 14:50:00,39.43,39.5,39.43,39.48,35300.0,34.8467,34.9085,34.8467,34.8909,35300.0
2005-07-28 14:55:00,39.46,39.48,39.44,39.44,22000.0,34.8732,34.8909,34.8555,34.8555,22000.0
2005-07-28 15:00:00,39.45,39.46,39.43,39.46,3400.0,34.8644,34.8732,34.8467,34.8732,3400.0
2005-07-28 15:05:00,39.45,39.45,39.42,39.42,3800.0,34.8644,34.8644,34.8378,34.8378,3800.0
2005-07-28 15:10:00,39.43,39.47,39.39,39.46,49300.0,34.8467,34.882,34.8113,34.8732,49300.0
2005-07-28 15:15:00,39.46,39.49,39.44,39.49,10600.0,34.8732,34.8997,34.8555,34.8997,10600.0
2005-07-28 15:20:00,39.45,39.55,39.45,39.49,36500.0,34.8644,34.9527,34.8644,34.8997,36500.0
2005-07-28 15:25:00,39.49,39.51,39.49,39.5,18900.0,34.8997,34.9174,34.8997,34.9085,18900.0
2005-07-28 15:30:00,39.5,39.51,39.44,39.45,18000.0,34.9085,34.9174,34.8555,34.8644,18000.0
2005-07-28 15:35:00,39.45,39.46,39.4,39.4,13600.0,34.8644,34.8732,34.8202,34.8202,13600.0
2005-07-28 15:40:00,39.4,39.42,39.37,39.42,58500.0,34.8202,34.8378,34.7937,34.8378,58500.0
2005-07-28 15:45:00,39.4,39.44,39.36,39.44,25700.0,34.8202,34.8555,34.7848,34.8555,25700.0
2005-07-28 15:50:00,39.44,39.46,39.43,39.43,36500.0,34.8555,34.8732,34.8467,34.8467,36500.0
2005-07-28 15:55:00,39.43,39.44,39.4,39.44,20900.0,34.8467,34.8555,34.8202,34.8555,20900.0
2005-07-29 09:30:00,39.45,39.45,39.27,39.32,30800.0,34.8644,34.8644,34.7053,34.7495,30800.0
2005-07-29 09:35:00,39.37,39.37,39.25,39.28,17800.0,34.7937,34.7937,34.6876,34.7141,17800.0
2005-07-29 09:40:00,39.28,39.4,39.26,39.36,25400.0,34.7141,34.8202,34.6964,34.7848,25400.0
2005-07-29 09:45:00,39.39,39.55,39.35,39.36,24800.0,34.8113,34.9527,34.776,34.7848,24800.0
2005-07-29 09:50:00,39.37,39.54,39.35,39.41,16000.0,34.7937,34.9439,34.776,34.829,16000.0
2005-07-29 09:55:00,39.4,39.61,39.35,39.35,12300.0,34.8202,35.0058,34.776,34.776,12300.0
2005-07-29 10:00:00,39.34,39.4,39.34,39.38,33000.0,34.7671,34.8202,34.7671,34.8025,33000.0
2005-07-29 10:05:00,39.38,39.42,39.35,39.4,19500.0,34.8025,34.8378,34.776,34.8202,19500.0
2005-07-29 10:10:00,39.4,39.5,39.37,39.5,16300.0,34.8202,34.9085,34.7937,34.9085,16300.0
2005-07-29 10:15:00,39.48,39.55,39.45,39.46,25000.0,34.8909,34.9527,34.8644,34.8732,25000.0
2005-07-29 10:20:00,39.44,39.55,39.42,39.52,19900.0,34.8555,34.9527,34.8378,34.9262,19900.0
2005-07-29 10:25:00,39.51,39.52,39.46,39.5,15500.0,34.9174,34.9262,34.8732,34.9085,15500.0
2005-07-29 10:30:00,39.53,39.62,39.48,39.59,33700.0,34.9351,35.0146,34.8909,34.9881,33700.0
2005-07-29 10:35:00,39.57,39.64,39.52,39.6,20100.0,34.9704,35.0323,34.9262,34.9969,20100.0
2005-07-29 10:40:00,39.6,39.6,39.52,39.57,7600.0,34.9969,34.9969,34.9262,34.9704,7600.0
2005-07-29 10:45:00,39.57,39.58,39.54,39.54,4300.0,34.9704,34.9792,34.9439,34.9439,4300.0
2005-07-29 10:50:00,39.54,39.54,39.45,39.45,9900.0,34.9439,34.9439,34.8644,34.8644,9900.0
2005-07-29 10:55:00,39.45,39.65,39.45,39.57,47400.0,34.8644,35.0411,34.8644,34.9704,47400.0
2005-07-29 11:00:00,39.56,39.6,39.54,39.54,12200.0,34.9616,34.9969,34.9439,34.9439,12200.0
2005-07-29 11:05:00,39.52,39.58,39.51,39.57,9300.0,34.9262,34.9792,34.9174,34.9704,9300.0
2005-07-29 11:10:00,39.56,39.62,39.56,39.6,10200.0,34.9616,35.0146,34.9616,34.9969,10200.0
2005-07-29 11:15:00,39.6,39.62,39.57,39.57,8100.0,34.9969,35.0146,34.9704,34.9704,8100.0
2005-07-29 11:20:00,39.56,39.58,39.5,39.5,6100.0,34.9616,34.9792,34.9085,34.9085,6100.0
2005-07-29 11:25:00,39.51,39.51,39.4,39.44,9000.0,34.9174,34.9174,34.8202,34.8555,9000.0
2005-07-29 11:30:00,39.45,39.49,39.45,39.49,7600.0,34.8644,34.8997,34.8644,34.8997,7600.0
2005-07-29 11:35:00,39.49,39.49,39.46,39.48,17700.0,34.8997,34.8997,34.8732,34.8909,17700.0
2005-07-29 11:40:00,39.48,39.54,39.43,39.45,15100.0,34.8909,34.9439,34.8467,34.8644,15100.0
2005-07-29 11:45:00,39.45,39.46,39.43,39.45,7600.0,34.8644,34.8732,34.8467,34.8644,7600.0
2005-07-29 11:50:00,39.46,39.5,39.43,39.5,10300.0,34.8732,34.9085,34.8467,34.9085,10300.0
2005-07-29 11:55:00,39.5,39.51,39.49,39.51,9700.0,34.9085,34.9174,34.8997,34.9174,9700.0
2005-07-29 12:00:00,39.52,39.57,39.52,39.54,7000.0,34.9262,34.9704,34.9262,34.9439,7000.0
2005-07-29 12:05:00,39.54,39.61,39.54,39.59,6500.0,34.9439,35.0058,34.9439,34.9881,6500.0
2005-07-29 12:10:00,39.59,39.6,39.55,39.58,8900.0,34.9881,34.9969,34.9527,34.9792,8900.0
2005-07-29 12:15:00,39.57,39.6,39.57,39.58,5300.0,34.9704,34.9969,34.9704,34.9792,5300.0
2005-07-29 12:20:00,39.58,39.62,39.58,39.61,3200.0,34.9792,35.0146,34.9792,35.0058,3200.0
2005-07-29 12:25:00,39.59,39.65,39.59,39.61,16500.0,34.9881,35.0411,34.9881,35.0058,16500.0
2005-07-29 12:30:00,39.6,39.7,39.6,39.7,17600.0,34.9969,35.0853,34.9969,35.0853,17600.0
2005-07-29 12:35:00,39.7,39.7,39.62,39.62,7900.0,35.0853,35.0853,35.0146,35.0146,7900.0
2005-07-29 12:40:00,39.62,39.62,39.6,39.6,10700.0,35.0146,35.0146,34.9969,34.9969,10700.0
2005-07-29 12:45:00,39.61,39.65,39.61,39.65,9600.0,35.0058,35.0411,35.0058,35.0411,9600.0
2005-07-29 12:50:00,39.65,39.68,39.62,39.65,7600.0,35.0411,35.0676,35.0146,35.0411,7600.0
2005-07-29 12:55:00,39.65,39.66,39.59,39.66,13600.0,35.0411,35.0499,34.9881,35.0499,13600.0
2005-07-29 13:00:00,39.68,39.69,39.63,39.64,14800.0,35.0676,35.0765,35.0234,35.0323,14800.0
2005-07-29 13:05:00,39.64,39.66,39.64,39.64,5000.0,35.0323,35.0499,35.0323,35.0323,5000.0
2005-07-29 13:10:00,39.65,39.66,39.64,39.64,10100.0,35.0411,35.0499,35.0323,35.0323,10100.0
2005-07-29 13:15:00,39.63,39.65,39.6,39.6,12700.0,35.0234,35.0411,34.9969,34.9969,12700.0
2005-07-29 13:20:00,39.6,39.6,39.57,39.57,17000.0,34.9969,34.9969,34.9704,34.9704,17000.0
2005-07-29 13:25:00,39.57,39.59,39.55,39.59,9200.0,34.9704,34.9881,34.9527,34.9881,9200.0
2005-07-29 13:30:00,39.59,39.6,39.55,39.55,26300.0,34.9881,34.9969,34.9527,34.9527,26300.0
2005-07-29 13:35:00,39.55,39.58,39.54,39.56,23400.0,34.9527,34.9792,34.9439,34.9616,23400.0
2005-07-29 13:40:00,39.56,39.59,39.56,39.58,17700.0,34.9616,34.9881,34.9616,34.9792,17700.0
2005-07-29 13:45:00,39.58,39.59,39.55,39.57,20600.0,34.9792,34.9881,34.9527,34.9704,20600.0
2005-07-29 13:50:00,39.56,39.6,39.56,39.58,9400.0,34.9616,34.9969,34.9616,34.9792,9400.0
2005-07-29 13:55:00,39.59,39.59,39.53,39.57,34800.0,34.9881,34.9881,34.9351,34.9704,34800.0
2005-07-29 14:00:00,39.57,39.59,39.57,39.58,8700.0,34.9704,34.9881,34.9704,34.9792,8700.0
2005-07-29 14:05:00,39.58,39.62,39.58,39.61,22700.0,34.9792,35.0146,34.9792,35.0058,22700.0
2005-07-29 14:10:00,39.61,39.65,39.6,39.65,12400.0,35.0058,35.0411,34.9969,35.0411,12400.0
2005-07-29 14:15:00,39.64,39.73,39.64,39.73,12500.0,35.0323,35.1118,35.0323,35.1118,12500.0
2005-07-29 14:20:00,39.74,39.81,39.73,39.8,14800.0,35.1206,35.1825,35.1118,35.1737,14800.0
2005-07-29 14:25:00,39.8,39.85,39.79,39.83,14700.0,35.1737,35.2179,35.1648,35.2002,14700.0
2005-07-29 14:30:00,39.84,39.88,39.83,39.88,23900.0,35.209,35.2444,35.2002,35.2444,23900.0
2005-07-29 14:35:00,39.88,39.9,39.83,39.85,32900.0,35.2444,35.262,35.2002,35.2179,32900.0
2005-07-29 14:40:00,39.85,39.91,39.85,39.91,21900.0,35.2179,35.2709,35.2179,35.2709,21900.0
2005-07-29 14:45:00,39.91,40.05,39.89,40.0,28800.0,35.2709,35.3946,35.2532,35.3504,28800.0
2005-07-29 14:50:00,40.0,40.05,40.0,40.0,26700.0,35.3504,35.3946,35.3504,35.3504,26700.0
2005-07-29 14:55:00,40.01,40.05,39.92,39.92,20700.0,35.3593,35.3946,35.2797,35.2797,20700.0
2005-07-29 15:00:00,39.92,39.93,39.85,39.86,29500.0,35.2797,35.2886,35.2179,35.2267,29500.0
2005-07-29 15:05:00,39.85,39.86,39.76,39.76,14000.0,35.2179,35.2267,35.1383,35.1383,14000.0
2005-07-29 15:10:00,39.76,39.76,39.57,39.58,16700.0,35.1383,35.1383,34.9704,34.9792,16700.0
2005-07-29 15:15:00,39.58,39.61,39.55,39.55,14000.0,34.9792,35.0058,34.9527,34.9527,14000.0
2005-07-29 15:20:00,39.54,39.69,39.52,39.69,14100.0,34.9439,35.0765,34.9262,35.0765,14100.0
2005-07-29 15:25:00,39.69,39.73,39.67,39.67,13600.0,35.0765,35.1118,35.0588,35.0588,13600.0
2005-07-29 15:30:00,39.66,39.66,39.58,39.64,18600.0,35.0499,35.0499,34.9792,35.0323,18600.0
2005-07-29 15:35:00,39.65,39.66,39.63,39.66,27100.0,35.0411,35.0499,35.0234,35.0499,27100.0
2005-07-29 15:40:00,39.66,39.7,39.63,39.63,8100.0,35.0499,35.0853,35.0234,35.0234,8100.0
2005-07-29 15:45:00,39.62,39.72,39.62,39.7,25000.0,35.0146,35.103,35.0146,35.0853,25000.0
2005-07-29 15:50:00,39.69,39.72,39.65,39.67,24700.0,35.0765,35.103,35.0411,35.0588,24700.0
2005-07-29 15:55:00,39.68,39.69,39.63,39.65,13400.0,35.0676,35.0765,35.0234,35.0411,13400.0
2005-08-01 09:30:00,41.55,41.55,41.55,41.55,2000.0,36.7202,36.7202,36.7202,36.7202,2000.0
2005-08-01 09:35:00,41.55,42.47,41.55,42.4,10200.0,36.7202,37.5333,36.7202,37.4714,10200.0
2005-08-01 09:40:00,42.3,42.47,42.05,42.39,154600.0,37.3831,37.5333,37.1621,37.4626,154600.0
2005-08-01 09:45:00,42.39,42.86,42.25,42.86,216000.0,37.4626,37.878,37.3389,37.878,216000.0
2005-08-01 09:50:00,42.8,43.4,42.8,43.26,227900.0,37.8249,38.3552,37.8249,38.2315,227900.0
2005-08-01 09:55:00,43.26,43.5,43.19,43.4,184400.0,38.2315,38.4436,38.1696,38.3552,184400.0
2005-08-01 10:00:00,43.4,43.68,43.32,43.34,130500.0,38.3552,38.6027,38.2845,38.3022,130500.0
2005-08-01 10:05:00,43.35,43.62,43.35,43.47,72900.0,38.311,38.5496,38.311,38.4171,72900.0
2005-08-01 10:10:00,43.46,43.73,43.41,43.43,79600.0,38.4082,38.6468,38.364,38.3817,79600.0
2005-08-01 10:15:00,43.43,43.6,43.31,43.4,95400.0,38.3817,38.532,38.2757,38.3552,95400.0
2005-08-01 10:20:00,43.4,43.58,43.33,43.56,73900.0,38.3552,38.5143,38.2933,38.4966,73900.0
2005-08-01 10:25:00,43.5,43.77,43.37,43.75,106200.0,38.4436,38.6822,38.3287,38.6645,106200.0
2005-08-01 10:30:00,43.75,44.25,43.67,44.2,176300.0,38.6645,39.1064,38.5938,39.0622,176300.0
2005-08-01 10:35:00,44.2,44.41,44.17,44.23,134200.0,39.0622,39.2478,39.0357,39.0887,134200.0
2005-08-01 10:40:00,44.23,44.36,44.11,44.35,129300.0,39.0887,39.2036,38.9827,39.1948,129300.0
2005-08-01 10:45:00,44.35,44.37,44.06,44.08,100900.0,39.1948,39.2125,38.9385,38.9562,100900.0
2005-08-01 10:50:00,44.11,44.17,43.97,44.15,78800.0,38.9827,39.0357,38.8589,39.018,78800.0
2005-08-01 10:55:00,44.16,44.33,44.11,44.32,108600.0,39.0269,39.1771,38.9827,39.1683,108600.0
2005-08-01 11:00:00,44.32,44.32,44.05,44.18,84400.0,39.1683,39.1683,38.9296,39.0445,84400.0
2005-08-01 11:05:00,44.18,44.2,44.07,44.17,55900.0,39.0445,39.0622,38.9473,39.0357,55900.0
2005-08-01 11:10:00,44.2,44.2,44.0,44.15,166800.0,39.0622,39.0622,38.8855,39.018,166800.0
2005-08-01 11:15:00,44.17,44.28,44.09,44.1,51500.0,39.0357,39.1329,38.965,38.9738,51500.0
2005-08-01 11:20:00,44.1,44.1,43.78,43.89,52300.0,38.9738,38.9738,38.691,38.7882,52300.0
2005-08-01 11:25:00,43.88,43.89,43.8,43.81,32500.0,38.7794,38.7882,38.7087,38.7175,32500.0
2005-08-01 11:30:00,43.81,43.82,43.68,43.68,47200.0,38.7175,38.7264,38.6027,38.6027,47200.0
2005-08-01 11:35:00,43.69,43.95,43.65,43.8,46200.0,38.6115,38.8413,38.5761,38.7087,46200.0
2005-08-01 11:40:00,43.81,44.11,43.8,44.01,65600.0,38.7175,38.9827,38.7087,38.8943,65600.0
2005-08-01 11:45:00,44.01,44.03,43.96,43.99,37400.0,38.8943,38.912,38.8501,38.8766,37400.0
2005-08-01 11:50:00,43.98,43.99,43.76,43.84,25500.0,38.8678,38.8766,38.6734,38.7441,25500.0
2005-08-01 11:55:00,43.82,43.94,43.81,43.91,42200.0,38.7264,38.8324,38.7175,38.8059,42200.0
2005-08-01 12:00:00,43.91,43.97,43.78,43.85,40800.0,38.8059,38.8589,38.691,38.7529,40800.0
2005-08-01 12:05:00,43.87,43.9,43.8,43.81,38500.0,38.7706,38.7971,38.7087,38.7175,38500.0
2005-08-01 12:10:00,43.81,43.83,43.75,43.82,20700.0,38.7175,38.7352,38.6645,38.7264,20700.0
2005-08-01 12:15:00,43.81,43.81,43.63,43.67,35400.0,38.7175,38.7175,38.5585,38.5938,35400.0
2005-08-01 12:20:00,43.66,43.7,43.4,43.47,58000.0,38.585,38.6203,38.3552,38.4171,58000.0
2005-08-01 12:25:00,43.46,43.7,43.44,43.64,32900.0,38.4082,38.6203,38.3906,38.5673,32900.0
2005-08-01 12:30:00,43.59,43.59,43.36,43.52,30100.0,38.5231,38.5231,38.3199,38.4613,30100.0
2005-08-01 12:35:00,43.52,43.52,43.34,43.4,33800.0,38.4613,38.4613,38.3022,38.3552,33800.0
2005-08-01 12:40:00,43.37,43.49,43.3,43.36,36800.0,38.3287,38.4347,38.2668,38.3199,36800.0
2005-08-01 12:45:00,43.36,43.43,43.3,43.4,34400.0,38.3199,38.3817,38.2668,38.3552,34400.0
2005-08-01 12:50:00,43.4,43.43,43.3,43.39,33000.0,38.3552,38.3817,38.2668,38.3464,33000.0
2005-08-01 12:55:00,43.4,43.4,43.37,43.39,12900.0,38.3552,38.3552,38.3287,38.3464,12900.0
2005-08-01 13:00:00,43.39,43.4,43.25,43.26,19000.0,38.3464,38.3552,38.2226,38.2315,19000.0
2005-08-01 13:05:00,43.26,43.26,43.1,43.1,43000.0,38.2315,38.2315,38.0901,38.0901,43000.0
2005-08-01 13:10:00,43.1,43.3,43.07,43.14,66300.0,38.0901,38.2668,38.0636,38.1254,66300.0
2005-08-01 13:15:00,43.13,43.14,42.97,43.03,91700.0,38.1166,38.1254,37.9752,38.0282,91700.0
2005-08-01 13:20:00,42.99,43.06,42.97,43.03,77200.0,37.9929,38.0547,37.9752,38.0282,77200.0
2005-08-01 13:25:00,43.03,43.05,42.98,43.03,17300.0,38.0282,38.0459,37.984,38.0282,17300.0
2005-08-01 13:30:00,43.03,43.04,42.91,42.96,25100.0,38.0282,38.0371,37.9222,37.9664,25100.0
2005-08-01 13:35:00,42.96,42.98,42.94,42.95,15400.0,37.9664,37.984,37.9487,37.9575,15400.0
2005-08-01 13:40:00,42.95,42.96,42.9,42.91,26300.0,37.9575,37.9664,37.9133,37.9222,26300.0
2005-08-01 13:45:00,42.91,42.93,42.67,42.68,58700.0,37.9222,37.9398,37.7101,37.7189,58700.0
2005-08-01 13:50:00,42.66,42.86,42.52,42.67,107300.0,37.7012,37.878,37.5775,37.7101,107300.0
2005-08-01 13:55:00,42.66,42.84,42.64,42.7,48500.0,37.7012,37.8603,37.6835,37.7366,48500.0
2005-08-01 14:00:00,42.7,42.9,42.68,42.88,46500.0,37.7366,37.9133,37.7189,37.8956,46500.0
2005-08-01 14:05:00,42.9,42.95,42.89,42.89,17600.0,37.9133,37.9575,37.9045,37.9045,17600.0
2005-08-01 14:10:00,42.88,42.95,42.78,42.78,40900.0,37.8956,37.9575,37.8073,37.8073,40900.0
2005-08-01 14:15:00,42.79,42.9,42.78,42.9,27600.0,37.8161,37.9133,37.8073,37.9133,27600.0
2005-08-01 14:20:00,42.89,42.9,42.82,42.86,17500.0,37.9045,37.9133,37.8426,37.878,17500.0
2005-08-01 14:25:00,42.88,42.9,42.8,42.8,33700.0,37.8956,37.9133,37.8249,37.8249,33700.0
2005-08-01 14:30:00,42.8,42.87,42.8,42.87,25000.0,37.8249,37.8868,37.8249,37.8868,25000.0
2005-08-01 14:35:00,42.87,42.9,42.87,42.89,31800.0,37.8868,37.9133,37.8868,37.9045,31800.0
2005-08-01 14:40:00,42.88,42.9,42.87,42.89,17600.0,37.8956,37.9133,37.8868,37.9045,17600.0
2005-08-01 14:45:00,42.89,42.89,42.8,42.84,20400.0,37.9045,37.9045,37.8249,37.8603,20400.0
2005-08-01 14:50:00,42.84,42.9,42.81,42.82,14200.0,37.8603,37.9133,37.8338,37.8426,14200.0
2005-08-01 14:55:00,42.81,42.82,42.75,42.79,29000.0,37.8338,37.8426,37.7808,37.8161,29000.0
2005-08-01 15:00:00,42.8,42.87,42.79,42.87,32000.0,37.8249,37.8868,37.8161,37.8868,32000.0
2005-08-01 15:05:00,42.87,42.9,42.78,42.83,44000.0,37.8868,37.9133,37.8073,37.8515,44000.0
2005-08-01 15:10:00,42.83,42.89,42.82,42.83,17800.0,37.8515,37.9045,37.8426,37.8515,17800.0
2005-08-01 15:15:00,42.83,42.88,42.8,42.83,28900.0,37.8515,37.8956,37.8249,37.8515,28900.0
2005-08-01 15:20:00,42.83,42.83,42.73,42.74,31000.0,37.8515,37.8515,37.7631,37.7719,31000.0
2005-08-01 15:25:00,42.73,42.75,42.66,42.74,47200.0,37.7631,37.7808,37.7012,37.7719,47200.0
2005-08-01 15:30:00,42.75,42.81,42.7,42.8,51300.0,37.7808,37.8338,37.7366,37.8249,51300.0
2005-08-01 15:35:00,42.8,42.86,42.79,42.8,44200.0,37.8249,37.878,37.8161,37.8249,44200.0
2005-08-01 15:40:00,42.8,42.81,42.72,42.72,54600.0,37.8249,37.8338,37.7542,37.7542,54600.0
2005-08-01 15:45:00,42.71,42.72,42.64,42.64,32300.0,37.7454,37.7542,37.6835,37.6835,32300.0
2005-08-01 15:50:00,42.61,42.63,42.46,42.46,102100.0,37.657,37.6747,37.5245,37.5245,102100.0
2005-08-01 15:55:00,42.46,42.7,42.4,42.62,109700.0,37.5245,37.7366,37.4714,37.6659,109700.0
2005-08-02 09:35:00,43.05,43.05,42.98,43.03,64700.0,38.0459,38.0459,37.984,38.0282,64700.0
2005-08-02 09:40:00,43.03,43.15,43.03,43.11,68400.0,38.0282,38.1343,38.0282,38.0989,68400.0
2005-08-02 09:45:00,43.12,43.29,43.11,43.11,46100.0,38.1078,38.258,38.0989,38.0989,46100.0
2005-08-02 09:50:00,43.15,43.2,43.14,43.2,27500.0,38.1343,38.1785,38.1254,38.1785,27500.0
2005-08-02 09:55:00,43.2,43.24,43.11,43.11,37200.0,38.1785,38.2138,38.0989,38.0989,37200.0
2005-08-02 10:00:00,43.11,43.2,43.03,43.16,120800.0,38.0989,38.1785,38.0282,38.1431,120800.0
2005-08-02 10:05:00,43.17,43.2,43.14,43.2,38700.0,38.1519,38.1785,38.1254,38.1785,38700.0
2005-08-02 10:10:00,43.2,43.24,43.11,43.11,47200.0,38.1785,38.2138,38.0989,38.0989,47200.0
2005-08-02 10:15:00,43.11,43.2,43.1,43.11,36000.0,38.0989,38.1785,38.0901,38.0989,36000.0
2005-08-02 10:20:00,43.11,43.11,42.82,42.86,37900.0,38.0989,38.0989,37.8426,37.878,37900.0
2005-08-02 10:25:00,42.85,42.86,42.76,42.78,27300.0,37.8691,37.878,37.7896,37.8073,27300.0
2005-08-02 10:30:00,42.78,42.83,42.75,42.81,33100.0,37.8073,37.8515,37.7808,37.8338,33100.0
2005-08-02 10:35:00,42.82,42.96,42.82,42.92,32000.0,37.8426,37.9664,37.8426,37.931,32000.0
2005-08-02 10:40:00,42.91,42.94,42.83,42.86,24300.0,37.9222,37.9487,37.8515,37.878,24300.0
2005-08-02 10:45:00,42.86,42.88,42.84,42.85,29500.0,37.878,37.8956,37.8603,37.8691,29500.0
2005-08-02 10:50:00,42.85,42.85,42.7,42.72,26800.0,37.8691,37.8691,37.7366,37.7542,26800.0
2005-08-02 10:55:00,42.73,42.73,42.64,42.64,13600.0,37.7631,37.7631,37.6835,37.6835,13600.0
2005-08-02 11:00:00,42.63,42.65,42.5,42.5,33100.0,37.6747,37.6924,37.5598,37.5598,33100.0
2005-08-02 11:05:00,42.5,42.51,42.26,42.36,65000.0,37.5598,37.5687,37.3477,37.4361,65000.0
2005-08-02 11:10:00,42.35,42.48,42.34,42.42,26800.0,37.4273,37.5421,37.4184,37.4891,26800.0
2005-08-02 11:15:00,42.42,42.42,42.3,42.35,17200.0,37.4891,37.4891,37.3831,37.4273,17200.0
2005-08-02 11:20:00,42.3,42.32,42.25,42.27,38100.0,37.3831,37.4007,37.3389,37.3566,38100.0
2005-08-02 11:25:00,42.28,42.4,42.27,42.38,23400.0,37.3654,37.4714,37.3566,37.4538,23400.0
2005-08-02 11:30:00,42.38,42.52,42.38,42.52,18500.0,37.4538,37.5775,37.4538,37.5775,18500.0
2005-08-02 11:35:00,42.52,42.68,42.52,42.68,20000.0,37.5775,37.7189,37.5775,37.7189,20000.0
2005-08-02 11:40:00,42.68,42.78,42.68,42.71,34800.0,37.7189,37.8073,37.7189,37.7454,34800.0
2005-08-02 11:45:00,42.73,42.74,42.71,42.71,6600.0,37.7631,37.7719,37.7454,37.7454,6600.0
2005-08-02 11:50:00,42.71,42.73,42.71,42.73,14900.0,37.7454,37.7631,37.7454,37.7631,14900.0
2005-08-02 11:55:00,42.74,42.74,42.65,42.65,16900.0,37.7719,37.7719,37.6924,37.6924,16900.0
2005-08-02 12:00:00,42.65,42.68,42.64,42.68,9400.0,37.6924,37.7189,37.6835,37.7189,9400.0
2005-08-02 12:05:00,42.68,42.69,42.65,42.65,14800.0,37.7189,37.7277,37.6924,37.6924,14800.0
2005-08-02 12:10:00,42.64,42.82,42.63,42.8,75600.0,37.6835,37.8426,37.6747,37.8249,75600.0
2005-08-02 12:15:00,42.8,42.82,42.78,42.79,18400.0,37.8249,37.8426,37.8073,37.8161,18400.0
2005-08-02 12:20:00,42.79,42.85,42.75,42.85,15300.0,37.8161,37.8691,37.7808,37.8691,15300.0
2005-08-02 12:25:00,42.86,42.95,42.86,42.89,28100.0,37.878,37.9575,37.878,37.9045,28100.0
2005-08-02 12:30:00,42.9,42.92,42.83,42.83,12600.0,37.9133,37.931,37.8515,37.8515,12600.0
2005-08-02 12:35:00,42.83,42.83,42.76,42.78,9700.0,37.8515,37.8515,37.7896,37.8073,9700.0
2005-08-02 12:40:00,42.77,42.78,42.76,42.76,7400.0,37.7984,37.8073,37.7896,37.7896,7400.0
2005-08-02 12:45:00,42.76,42.83,42.76,42.77,10900.0,37.7896,37.8515,37.7896,37.7984,10900.0
2005-08-02 12:50:00,42.77,42.8,42.71,42.71,15700.0,37.7984,37.8249,37.7454,37.7454,15700.0
2005-08-02 12:55:00,42.72,42.76,42.7,42.7,10000.0,37.7542,37.7896,37.7366,37.7366,10000.0
2005-08-02 13:00:00,42.7,42.74,42.7,42.72,11000.0,37.7366,37.7719,37.7366,37.7542,11000.0
2005-08-02 13:05:00,42.73,42.74,42.67,42.71,15800.0,37.7631,37.7719,37.7101,37.7454,15800.0
2005-08-02 13:10:00,42.71,42.77,42.71,42.76,14300.0,37.7454,37.7984,37.7454,37.7896,14300.0
2005-08-02 13:15:00,42.76,42.77,42.73,42.77,14000.0,37.7896,37.7984,37.7631,37.7984,14000.0
2005-08-02 13:20:00,42.77,42.77,42.72,42.76,21000.0,37.7984,37.7984,37.7542,37.7896,21000.0
2005-08-02 13:25:00,42.76,42.79,42.75,42.78,5400.0,37.7896,37.8161,37.7808,37.8073,5400.0
2005-08-02 13:30:00,42.78,42.79,42.77,42.78,7500.0,37.8073,37.8161,37.7984,37.8073,7500.0
2005-08-02 13:35:00,42.78,42.84,42.76,42.76,21000.0,37.8073,37.8603,37.7896,37.7896,21000.0
2005-08-02 13:40:00,42.76,42.87,42.76,42.85,28200.0,37.7896,37.8868,37.7896,37.8691,28200.0
2005-08-02 13:45:00,42.85,42.9,42.83,42.9,12600.0,37.8691,37.9133,37.8515,37.9133,12600.0
2005-08-02 13:50:00,42.9,42.91,42.88,42.91,27500.0,37.9133,37.9222,37.8956,37.9222,27500.0
2005-08-02 13:55:00,42.91,43.05,42.9,43.01,44000.0,37.9222,38.0459,37.9133,38.0105,44000.0
2005-08-02 14:00:00,43.0,43.02,42.98,43.02,29200.0,38.0017,38.0194,37.984,38.0194,29200.0
2005-08-02 14:05:00,43.02,43.05,42.99,43.0,12700.0,38.0194,38.0459,37.9929,38.0017,12700.0
2005-08-02 14:10:00,43.01,43.11,43.01,43.1,19300.0,38.0105,38.0989,38.0105,38.0901,19300.0
2005-08-02 14:15:00,43.1,43.19,43.1,43.14,24900.0,38.0901,38.1696,38.0901,38.1254,24900.0
2005-08-02 14:20:00,43.13,43.13,43.0,43.0,11000.0,38.1166,38.1166,38.0017,38.0017,11000.0
2005-08-02 14:25:00,43.01,43.05,42.97,42.98,42400.0,38.0105,38.0459,37.9752,37.984,42400.0
2005-08-02 14:30:00,42.98,43.03,42.97,43.02,17000.0,37.984,38.0282,37.9752,38.0194,17000.0
2005-08-02 14:35:00,43.02,43.03,42.96,42.97,15900.0,38.0194,38.0282,37.9664,37.9752,15900.0
2005-08-02 14:40:00,42.98,42.98,42.94,42.94,11900.0,37.984,37.984,37.9487,37.9487,11900.0
2005-08-02 14:45:00,42.95,42.97,42.91,42.95,25700.0,37.9575,37.9752,37.9222,37.9575,25700.0
2005-08-02 14:50:00,42.95,42.98,42.94,42.97,19900.0,37.9575,37.984,37.9487,37.9752,19900.0
2005-08-02 14:55:00,42.97,43.03,42.95,43.03,20200.0,37.9752,38.0282,37.9575,38.0282,20200.0
2005-08-02 15:00:00,43.04,43.05,42.96,42.96,17800.0,38.0371,38.0459,37.9664,37.9664,17800.0
2005-08-02 15:05:00,42.92,43.0,42.91,42.99,14600.0,37.931,38.0017,37.9222,37.9929,14600.0
2005-08-02 15:10:00,42.99,43.01,42.99,43.0,15200.0,37.9929,38.0105,37.9929,38.0017,15200.0
2005-08-02 15:15:00,43.0,43.05,42.99,43.04,27400.0,38.0017,38.0459,37.9929,38.0371,27400.0
2005-08-02 15:20:00,43.03,43.05,42.98,42.98,30500.0,38.0282,38.0459,37.984,37.984,30500.0
2005-08-02 15:25:00,42.98,43.0,42.96,42.97,22800.0,37.984,38.0017,37.9664,37.9752,22800.0
2005-08-02 15:30:00,42.97,43.03,42.96,43.01,33000.0,37.9752,38.0282,37.9664,38.0105,33000.0
2005-08-02 15:35:00,43.01,43.09,43.01,43.09,27600.0,38.0105,38.0812,38.0105,38.0812,27600.0
2005-08-02 15:40:00,43.09,43.11,43.07,43.08,22800.0,38.0812,38.0989,38.0636,38.0724,22800.0
2005-08-02 15:45:00,43.08,43.12,43.06,43.07,53200.0,38.0724,38.1078,38.0547,38.0636,53200.0
2005-08-02 15:50:00,43.08,43.13,43.06,43.12,32100.0,38.0724,38.1166,38.0547,38.1078,32100.0
2005-08-02 15:55:00,43.12,43.18,43.1,43.11,31700.0,38.1078,38.1608,38.0901,38.0989,31700.0
2005-08-03 09:30:00,43.65,43.65,43.61,43.62,44500.0,38.5761,38.5761,38.5408,38.5496,44500.0
2005-08-03 09:35:00,43.62,43.9,43.62,43.7,46400.0,38.5496,38.7971,38.5496,38.6203,46400.0
2005-08-03 09:40:00,43.66,43.7,43.55,43.7,27800.0,38.585,38.6203,38.4878,38.6203,27800.0
2005-08-03 09:45:00,43.67,43.82,43.6,43.75,55400.0,38.5938,38.7264,38.532,38.6645,55400.0
2005-08-03 09:50:00,43.75,43.83,43.71,43.79,16800.0,38.6645,38.7352,38.6292,38.6999,16800.0
2005-08-03 09:55:00,43.74,43.75,43.55,43.55,18700.0,38.6557,38.6645,38.4878,38.4878,18700.0
2005-08-03 10:00:00,43.55,43.56,43.4,43.41,25700.0,38.4878,38.4966,38.3552,38.364,25700.0
2005-08-03 10:05:00,43.41,43.43,43.27,43.41,38900.0,38.364,38.3817,38.2403,38.364,38900.0
2005-08-03 10:10:00,43.41,43.47,43.39,43.43,14800.0,38.364,38.4171,38.3464,38.3817,14800.0
2005-08-03 10:15:00,43.43,43.48,43.26,43.48,34400.0,38.3817,38.4259,38.2315,38.4259,34400.0
2005-08-03 10:20:00,43.36,43.39,43.3,43.3,45900.0,38.3199,38.3464,38.2668,38.2668,45900.0
2005-08-03 10:25:00,43.3,43.48,43.3,43.48,27200.0,38.2668,38.4259,38.2668,38.4259,27200.0
2005-08-03 10:30:00,43.47,43.55,43.47,43.51,18100.0,38.4171,38.4878,38.4171,38.4524,18100.0
2005-08-03 10:35:00,43.52,43.54,43.5,43.54,11300.0,38.4613,38.4789,38.4436,38.4789,11300.0
2005-08-03 10:40:00,43.54,43.75,43.54,43.75,35400.0,38.4789,38.6645,38.4789,38.6645,35400.0
2005-08-03 10:45:00,43.75,43.81,43.74,43.74,12400.0,38.6645,38.7175,38.6557,38.6557,12400.0
2005-08-03 10:50:00,43.73,43.74,43.69,43.69,9100.0,38.6468,38.6557,38.6115,38.6115,9100.0
2005-08-03 10:55:00,43.69,43.69,43.65,43.66,7500.0,38.6115,38.6115,38.5761,38.585,7500.0
2005-08-03 11:00:00,43.65,43.65,43.56,43.56,13400.0,38.5761,38.5761,38.4966,38.4966,13400.0
2005-08-03 11:05:00,43.57,43.57,43.5,43.5,5600.0,38.5054,38.5054,38.4436,38.4436,5600.0
2005-08-03 11:10:00,43.5,43.5,43.47,43.48,5900.0,38.4436,38.4436,38.4171,38.4259,5900.0
2005-08-03 11:15:00,43.47,43.48,43.41,43.44,19200.0,38.4171,38.4259,38.364,38.3906,19200.0
2005-08-03 11:20:00,43.43,43.54,43.42,43.54,12800.0,38.3817,38.4789,38.3729,38.4789,12800.0
2005-08-03 11:25:00,43.53,43.59,43.52,43.59,8700.0,38.4701,38.5231,38.4613,38.5231,8700.0
2005-08-03 11:30:00,43.6,43.64,43.55,43.59,7200.0,38.532,38.5673,38.4878,38.5231,7200.0
2005-08-03 11:35:00,43.6,43.6,43.57,43.58,9300.0,38.532,38.532,38.5054,38.5143,9300.0
2005-08-03 11:40:00,43.58,43.59,43.57,43.59,10300.0,38.5143,38.5231,38.5054,38.5231,10300.0
2005-08-03 11:45:00,43.58,43.6,43.58,43.58,10700.0,38.5143,38.532,38.5143,38.5143,10700.0
2005-08-03 11:50:00,43.56,43.58,43.55,43.55,8000.0,38.4966,38.5143,38.4878,38.4878,8000.0
2005-08-03 11:55:00,43.55,43.55,43.52,43.52,47100.0,38.4878,38.4878,38.4613,38.4613,47100.0
2005-08-03 12:00:00,43.51,43.52,43.47,43.47,6600.0,38.4524,38.4613,38.4171,38.4171,6600.0
2005-08-03 12:05:00,43.47,43.47,43.44,43.45,6500.0,38.4171,38.4171,38.3906,38.3994,6500.0
2005-08-03 12:10:00,43.46,43.47,43.44,43.46,10100.0,38.4082,38.4171,38.3906,38.4082,10100.0
2005-08-03 12:15:00,43.46,43.48,43.46,43.47,4000.0,38.4082,38.4259,38.4082,38.4171,4000.0
2005-08-03 12:20:00,43.47,43.48,43.45,43.47,12500.0,38.4171,38.4259,38.3994,38.4171,12500.0
2005-08-03 12:25:00,43.47,43.48,43.44,43.47,17100.0,38.4171,38.4259,38.3906,38.4171,17100.0
2005-08-03 12:30:00,43.48,43.49,43.48,43.49,5800.0,38.4259,38.4347,38.4259,38.4347,5800.0
2005-08-03 12:35:00,43.49,43.49,43.4,43.4,8500.0,38.4347,38.4347,38.3552,38.3552,8500.0
2005-08-03 12:40:00,43.41,43.43,43.4,43.43,5400.0,38.364,38.3817,38.3552,38.3817,5400.0
2005-08-03 12:45:00,43.42,43.43,43.41,43.42,4000.0,38.3729,38.3817,38.364,38.3729,4000.0
2005-08-03 12:50:00,43.42,43.42,43.39,43.42,6700.0,38.3729,38.3729,38.3464,38.3729,6700.0
2005-08-03 12:55:00,43.42,43.42,43.38,43.38,3500.0,38.3729,38.3729,38.3375,38.3375,3500.0
2005-08-03 13:00:00,43.38,43.39,43.37,43.38,8100.0,38.3375,38.3464,38.3287,38.3375,8100.0
2005-08-03 13:05:00,43.37,43.4,43.37,43.4,20700.0,38.3287,38.3552,38.3287,38.3552,20700.0
2005-08-03 13:10:00,43.39,43.4,43.39,43.4,1600.0,38.3464,38.3552,38.3464,38.3552,1600.0
2005-08-03 13:15:00,43.39,43.39,43.37,43.37,9100.0,38.3464,38.3464,38.3287,38.3287,9100.0
2005-08-03 13:20:00,43.36,43.36,43.36,43.36,4300.0,38.3199,38.3199,38.3199,38.3199,4300.0
2005-08-03 13:25:00,43.36,43.36,43.35,43.35,10700.0,38.3199,38.3199,38.311,38.311,10700.0
2005-08-03 13:30:00,43.35,43.37,43.35,43.37,9200.0,38.311,38.3287,38.311,38.3287,9200.0
2005-08-03 13:35:00,43.37,43.37,43.36,43.36,11200.0,38.3287,38.3287,38.3199,38.3199,11200.0
2005-08-03 13:40:00,43.36,43.39,43.36,43.39,15300.0,38.3199,38.3464,38.3199,38.3464,15300.0
2005-08-03 13:45:00,43.39,43.44,43.39,43.43,12900.0,38.3464,38.3906,38.3464,38.3817,12900.0
2005-08-03 13:50:00,43.44,43.46,43.44,43.45,9200.0,38.3906,38.4082,38.3906,38.3994,9200.0
2005-08-03 13:55:00,43.45,43.45,43.37,43.37,4800.0,38.3994,38.3994,38.3287,38.3287,4800.0
2005-08-03 14:00:00,43.37,43.45,43.37,43.45,11500.0,38.3287,38.3994,38.3287,38.3994,11500.0
2005-08-03 14:05:00,43.45,43.47,43.44,43.46,10700.0,38.3994,38.4171,38.3906,38.4082,10700.0
2005-08-03 14:10:00,43.45,43.45,43.42,43.42,5400.0,38.3994,38.3994,38.3729,38.3729,5400.0
2005-08-03 14:15:00,43.42,43.47,43.42,43.47,15700.0,38.3729,38.4171,38.3729,38.4171,15700.0
2005-08-03 14:20:00,43.47,43.49,43.46,43.47,14300.0,38.4171,38.4347,38.4082,38.4171,14300.0
2005-08-03 14:25:00,43.47,43.47,43.45,43.46,8500.0,38.4171,38.4171,38.3994,38.4082,8500.0
2005-08-03 14:30:00,43.46,43.48,43.45,43.45,20400.0,38.4082,38.4259,38.3994,38.3994,20400.0
2005-08-03 14:35:00,43.45,43.47,43.45,43.46,12000.0,38.3994,38.4171,38.3994,38.4082,12000.0
2005-08-03 14:40:00,43.46,43.48,43.45,43.47,17000.0,38.4082,38.4259,38.3994,38.4171,17000.0
2005-08-03 14:45:00,43.45,43.46,43.42,43.43,6600.0,38.3994,38.4082,38.3729,38.3817,6600.0
2005-08-03 14:50:00,43.43,43.43,43.39,43.39,10000.0,38.3817,38.3817,38.3464,38.3464,10000.0
2005-08-03 14:55:00,43.39,43.42,43.39,43.42,17900.0,38.3464,38.3729,38.3464,38.3729,17900.0
2005-08-03 15:00:00,43.42,43.42,43.4,43.41,5000.0,38.3729,38.3729,38.3552,38.364,5000.0
2005-08-03 15:05:00,43.41,43.41,43.4,43.41,14300.0,38.364,38.364,38.3552,38.364,14300.0
2005-08-03 15:10:00,43.41,43.42,43.38,43.38,13900.0,38.364,38.3729,38.3375,38.3375,13900.0
2005-08-03 15:15:00,43.37,43.47,43.35,43.43,123900.0,38.3287,38.4171,38.311,38.3817,123900.0
2005-08-03 15:20:00,43.47,43.5,43.47,43.49,16600.0,38.4171,38.4436,38.4171,38.4347,16600.0
2005-08-03 15:25:00,43.48,43.5,43.48,43.5,17100.0,38.4259,38.4436,38.4259,38.4436,17100.0
2005-08-03 15:30:00,43.5,43.51,43.5,43.5,8300.0,38.4436,38.4524,38.4436,38.4436,8300.0
2005-08-03 15:35:00,43.5,43.6,43.5,43.59,22400.0,38.4436,38.532,38.4436,38.5231,22400.0
2005-08-03 15:40:00,43.6,43.6,43.57,43.57,15400.0,38.532,38.532,38.5054,38.5054,15400.0
2005-08-03 15:45:00,43.57,43.59,43.55,43.56,15400.0,38.5054,38.5231,38.4878,38.4966,15400.0
2005-08-03 15:50:00,43.56,43.56,43.5,43.53,22300.0,38.4966,38.4966,38.4436,38.4701,22300.0
2005-08-03 15:55:00,43.53,43.57,43.53,43.55,24000.0,38.4701,38.5054,38.4701,38.4878,24000.0
2005-08-04 09:30:00,43.6,43.6,43.5,43.5,30300.0,38.532,38.532,38.4436,38.4436,30300.0
2005-08-04 09:35:00,43.5,43.51,43.36,43.45,15100.0,38.4436,38.4524,38.3199,38.3994,15100.0
2005-08-04 09:40:00,43.42,43.65,43.42,43.63,11000.0,38.3729,38.5761,38.3729,38.5585,11000.0
2005-08-04 09:45:00,43.61,43.65,43.53,43.62,6200.0,38.5408,38.5761,38.4701,38.5496,6200.0
2005-08-04 09:50:00,43.62,43.66,43.62,43.64,10600.0,38.5496,38.585,38.5496,38.5673,10600.0
2005-08-04 09:55:00,43.63,44.6,43.59,43.6,50600.0,38.5585,39.4157,38.5231,38.532,50600.0
2005-08-04 10:00:00,43.6,43.6,43.54,43.55,28000.0,38.532,38.532,38.4789,38.4878,28000.0
2005-08-04 10:05:00,43.54,43.55,43.5,43.53,20100.0,38.4789,38.4878,38.4436,38.4701,20100.0
2005-08-04 10:10:00,43.56,43.59,43.56,43.57,5500.0,38.4966,38.5231,38.4966,38.5054,5500.0
2005-08-04 10:15:00,43.57,43.66,43.57,43.66,6400.0,38.5054,38.585,38.5054,38.585,6400.0
2005-08-04 10:20:00,43.66,43.74,43.55,43.63,17900.0,38.585,38.6557,38.4878,38.5585,17900.0
2005-08-04 10:25:00,43.63,43.69,43.55,43.58,12500.0,38.5585,38.6115,38.4878,38.5143,12500.0
2005-08-04 10:30:00,43.57,43.6,43.5,43.51,48100.0,38.5054,38.532,38.4436,38.4524,48100.0
2005-08-04 10:35:00,43.52,43.57,43.52,43.53,11300.0,38.4613,38.5054,38.4613,38.4701,11300.0
2005-08-04 10:40:00,43.53,43.53,43.47,43.48,17100.0,38.4701,38.4701,38.4171,38.4259,17100.0
2005-08-04 10:45:00,43.47,43.5,43.42,43.46,28800.0,38.4171,38.4436,38.3729,38.4082,28800.0
2005-08-04 10:50:00,43.46,43.51,43.45,43.5,14800.0,38.4082,38.4524,38.3994,38.4436,14800.0
2005-08-04 10:55:00,43.5,43.5,43.46,43.46,18100.0,38.4436,38.4436,38.4082,38.4082,18100.0
2005-08-04 11:00:00,43.46,43.51,43.45,43.47,20400.0,38.4082,38.4524,38.3994,38.4171,20400.0
2005-08-04 11:05:00,43.48,43.54,43.47,43.53,5900.0,38.4259,38.4789,38.4171,38.4701,5900.0
2005-08-04 11:10:00,43.52,43.53,43.47,43.47,15800.0,38.4613,38.4701,38.4171,38.4171,15800.0
2005-08-04 11:15:00,43.47,43.5,43.47,43.48,33200.0,38.4171,38.4436,38.4171,38.4259,33200.0
2005-08-04 11:20:00,43.45,43.48,43.45,43.48,6300.0,38.3994,38.4259,38.3994,38.4259,6300.0
2005-08-04 11:25:00,43.48,43.5,43.45,43.45,9400.0,38.4259,38.4436,38.3994,38.3994,9400.0
2005-08-04 11:30:00,43.45,43.46,43.41,43.46,33300.0,38.3994,38.4082,38.364,38.4082,33300.0
2005-08-04 11:35:00,43.45,43.49,43.45,43.49,9700.0,38.3994,38.4347,38.3994,38.4347,9700.0
2005-08-04 11:40:00,43.48,43.48,43.45,43.46,7000.0,38.4259,38.4259,38.3994,38.4082,7000.0
2005-08-04 11:45:00,43.46,43.48,43.46,43.47,8300.0,38.4082,38.4259,38.4082,38.4171,8300.0
2005-08-04 11:50:00,43.47,43.49,43.44,43.47,6000.0,38.4171,38.4347,38.3906,38.4171,6000.0
2005-08-04 11:55:00,43.47,43.5,43.43,43.48,24600.0,38.4171,38.4436,38.3817,38.4259,24600.0
2005-08-04 12:00:00,43.48,43.48,43.4,43.41,15200.0,38.4259,38.4259,38.3552,38.364,15200.0
2005-08-04 12:05:00,43.41,43.44,43.4,43.43,16400.0,38.364,38.3906,38.3552,38.3817,16400.0
2005-08-04 12:10:00,43.42,43.45,43.41,43.43,31000.0,38.3729,38.3994,38.364,38.3817,31000.0
2005-08-04 12:15:00,43.44,43.56,43.42,43.53,40200.0,38.3906,38.4966,38.3729,38.4701,40200.0
2005-08-04 12:20:00,43.54,43.56,43.5,43.54,7800.0,38.4789,38.4966,38.4436,38.4789,7800.0
2005-08-04 12:25:00,43.53,43.54,43.5,43.51,12000.0,38.4701,38.4789,38.4436,38.4524,12000.0
2005-08-04 12:30:00,43.51,43.51,43.43,43.44,13400.0,38.4524,38.4524,38.3817,38.3906,13400.0
2005-08-04 12:35:00,43.44,43.45,43.41,43.43,3600.0,38.3906,38.3994,38.364,38.3817,3600.0
2005-08-04 12:40:00,43.41,43.48,43.41,43.48,10000.0,38.364,38.4259,38.364,38.4259,10000.0
2005-08-04 12:45:00,43.45,43.45,43.39,43.42,46300.0,38.3994,38.3994,38.3464,38.3729,46300.0
2005-08-04 12:50:00,43.42,43.46,43.41,43.46,12800.0,38.3729,38.4082,38.364,38.4082,12800.0
2005-08-04 12:55:00,43.45,43.46,43.45,43.45,5000.0,38.3994,38.4082,38.3994,38.3994,5000.0
2005-08-04 13:00:00,43.45,43.45,43.39,43.39,16500.0,38.3994,38.3994,38.3464,38.3464,16500.0
2005-08-04 13:05:00,43.39,43.5,43.39,43.5,46700.0,38.3464,38.4436,38.3464,38.4436,46700.0
2005-08-04 13:10:00,43.51,43.51,43.49,43.49,5500.0,38.4524,38.4524,38.4347,38.4347,5500.0
2005-08-04 13:15:00,43.47,43.47,43.37,43.37,3600.0,38.4171,38.4171,38.3287,38.3287,3600.0
2005-08-04 13:20:00,43.38,43.42,43.35,43.39,10500.0,38.3375,38.3729,38.311,38.3464,10500.0
2005-08-04 13:25:00,43.4,43.6,43.4,43.55,25600.0,38.3552,38.532,38.3552,38.4878,25600.0
2005-08-04 13:30:00,43.55,43.55,43.5,43.51,6600.0,38.4878,38.4878,38.4436,38.4524,6600.0
2005-08-04 13:35:00,43.51,43.51,43.44,43.46,6500.0,38.4524,38.4524,38.3906,38.4082,6500.0
2005-08-04 13:40:00,43.44,43.44,43.41,43.41,2600.0,38.3906,38.3906,38.364,38.364,2600.0
2005-08-04 13:45:00,43.41,43.43,43.39,43.39,15100.0,38.364,38.3817,38.3464,38.3464,15100.0
2005-08-04 13:50:00,43.39,43.39,43.36,43.39,15800.0,38.3464,38.3464,38.3199,38.3464,15800.0
2005-08-04 13:55:00,43.4,43.48,43.39,43.45,91600.0,38.3552,38.4259,38.3464,38.3994,91600.0
2005-08-04 14:00:00,43.45,43.47,43.43,43.47,9600.0,38.3994,38.4171,38.3817,38.4171,9600.0
2005-08-04 14:05:00,43.47,43.53,43.47,43.5,12600.0,38.4171,38.4701,38.4171,38.4436,12600.0
2005-08-04 14:10:00,43.5,43.51,43.49,43.51,63900.0,38.4436,38.4524,38.4347,38.4524,63900.0
2005-08-04 14:15:00,43.51,43.52,43.5,43.51,32700.0,38.4524,38.4613,38.4436,38.4524,32700.0
2005-08-04 14:20:00,43.51,43.52,43.5,43.51,6800.0,38.4524,38.4613,38.4436,38.4524,6800.0
2005-08-04 14:25:00,43.5,43.52,43.5,43.51,15400.0,38.4436,38.4613,38.4436,38.4524,15400.0
2005-08-04 14:30:00,43.5,43.53,43.46,43.53,22100.0,38.4436,38.4701,38.4082,38.4701,22100.0
2005-08-04 14:35:00,43.53,43.55,43.51,43.53,17600.0,38.4701,38.4878,38.4524,38.4701,17600.0
2005-08-04 14:40:00,43.54,43.54,43.5,43.51,11600.0,38.4789,38.4789,38.4436,38.4524,11600.0
2005-08-04 14:45:00,43.51,43.51,43.5,43.5,19800.0,38.4524,38.4524,38.4436,38.4436,19800.0
2005-08-04 14:50:00,43.5,43.51,43.5,43.5,9600.0,38.4436,38.4524,38.4436,38.4436,9600.0
2005-08-04 14:55:00,43.5,43.51,43.5,43.5,16600.0,38.4436,38.4524,38.4436,38.4436,16600.0
2005-08-04 15:00:00,43.5,43.52,43.49,43.52,52900.0,38.4436,38.4613,38.4347,38.4613,52900.0
2005-08-04 15:05:00,43.5,43.53,43.5,43.53,11000.0,38.4436,38.4701,38.4436,38.4701,11000.0
2005-08-04 15:10:00,43.52,43.52,43.49,43.5,18900.0,38.4613,38.4613,38.4347,38.4436,18900.0
2005-08-04 15:15:00,43.48,43.55,43.41,43.52,44500.0,38.4259,38.4878,38.364,38.4613,44500.0
2005-08-04 15:20:00,43.52,43.56,43.52,43.56,11500.0,38.4613,38.4966,38.4613,38.4966,11500.0
2005-08-04 15:25:00,43.56,43.56,43.49,43.53,37200.0,38.4966,38.4966,38.4347,38.4701,37200.0
2005-08-04 15:30:00,43.53,43.53,43.49,43.51,10800.0,38.4701,38.4701,38.4347,38.4524,10800.0
2005-08-04 15:35:00,43.51,43.52,43.47,43.47,6400.0,38.4524,38.4613,38.4171,38.4171,6400.0
2005-08-04 15:40:00,43.49,43.52,43.49,43.51,36900.0,38.4347,38.4613,38.4347,38.4524,36900.0
2005-08-04 15:45:00,43.5,43.53,43.46,43.5,59600.0,38.4436,38.4701,38.4082,38.4436,59600.0
2005-08-04 15:50:00,43.51,43.51,43.45,43.51,39800.0,38.4524,38.4524,38.3994,38.4524,39800.0
2005-08-04 15:55:00,43.51,43.52,43.47,43.51,32300.0,38.4524,38.4613,38.4171,38.4524,32300.0
2005-08-05 09:30:00,43.52,43.56,43.3,43.56,14600.0,38.4613,38.4966,38.2668,38.4966,14600.0
2005-08-05 09:35:00,43.55,43.56,43.44,43.44,10200.0,38.4878,38.4966,38.3906,38.3906,10200.0
2005-08-05 09:40:00,43.44,43.44,43.29,43.38,28000.0,38.3906,38.3906,38.258,38.3375,28000.0
2005-08-05 09:45:00,43.38,43.39,43.36,43.39,15500.0,38.3375,38.3464,38.3199,38.3464,15500.0
2005-08-05 09:50:00,43.39,43.4,43.23,43.23,9900.0,38.3464,38.3552,38.205,38.205,9900.0
2005-08-05 09:55:00,43.22,43.36,43.14,43.3,21800.0,38.1961,38.3199,38.1254,38.2668,21800.0
2005-08-05 10:00:00,43.3,43.3,43.22,43.22,8500.0,38.2668,38.2668,38.1961,38.1961,8500.0
2005-08-05 10:05:00,43.23,43.23,43.19,43.19,8300.0,38.205,38.205,38.1696,38.1696,8300.0
2005-08-05 10:10:00,43.19,43.2,43.12,43.15,11800.0,38.1696,38.1785,38.1078,38.1343,11800.0
2005-08-05 10:15:00,43.14,43.15,43.02,43.02,14100.0,38.1254,38.1343,38.0194,38.0194,14100.0
2005-08-05 10:20:00,43.05,43.05,43.0,43.0,11600.0,38.0459,38.0459,38.0017,38.0017,11600.0
2005-08-05 10:25:00,42.96,42.99,42.91,42.91,13100.0,37.9664,37.9929,37.9222,37.9222,13100.0
2005-08-05 10:30:00,42.9,42.91,42.87,42.9,18500.0,37.9133,37.9222,37.8868,37.9133,18500.0
2005-08-05 10:35:00,42.89,42.89,42.84,42.87,12700.0,37.9045,37.9045,37.8603,37.8868,12700.0
2005-08-05 10:40:00,42.86,42.88,42.77,42.8,17400.0,37.878,37.8956,37.7984,37.8249,17400.0
2005-08-05 10:45:00,42.8,42.92,42.8,42.88,12600.0,37.8249,37.931,37.8249,37.8956,12600.0
2005-08-05 10:50:00,42.9,42.91,42.89,42.89,4100.0,37.9133,37.9222,37.9045,37.9045,4100.0
2005-08-05 10:55:00,42.89,42.89,42.79,42.8,8800.0,37.9045,37.9045,37.8161,37.8249,8800.0
2005-08-05 11:00:00,42.79,42.8,42.77,42.78,24400.0,37.8161,37.8249,37.7984,37.8073,24400.0
2005-08-05 11:05:00,42.78,42.78,42.72,42.72,13000.0,37.8073,37.8073,37.7542,37.7542,13000.0
2005-08-05 11:10:00,42.7,42.7,42.66,42.68,27700.0,37.7366,37.7366,37.7012,37.7189,27700.0
2005-08-05 11:15:00,42.68,42.71,42.68,42.69,13900.0,37.7189,37.7454,37.7189,37.7277,13900.0
2005-08-05 11:20:00,42.66,42.67,42.64,42.67,8900.0,37.7012,37.7101,37.6835,37.7101,8900.0
2005-08-05 11:25:00,42.67,42.67,42.62,42.64,8700.0,37.7101,37.7101,37.6659,37.6835,8700.0
2005-08-05 11:30:00,42.64,42.64,42.58,42.61,6700.0,37.6835,37.6835,37.6305,37.657,6700.0
2005-08-05 11:35:00,42.61,42.61,42.57,42.61,14400.0,37.657,37.657,37.6217,37.657,14400.0
2005-08-05 11:40:00,42.6,42.62,42.59,42.6,20900.0,37.6482,37.6659,37.6394,37.6482,20900.0
2005-08-05 11:45:00,42.61,42.7,42.6,42.65,22100.0,37.657,37.7366,37.6482,37.6924,22100.0
2005-08-05 11:50:00,42.66,42.69,42.63,42.66,1900.0,37.7012,37.7277,37.6747,37.7012,1900.0
2005-08-05 11:55:00,42.64,42.66,42.6,42.66,15500.0,37.6835,37.7012,37.6482,37.7012,15500.0
2005-08-05 12:00:00,42.66,42.66,42.65,42.66,5300.0,37.7012,37.7012,37.6924,37.7012,5300.0
2005-08-05 12:05:00,42.66,42.67,42.6,42.66,18300.0,37.7012,37.7101,37.6482,37.7012,18300.0
2005-08-05 12:10:00,42.67,42.68,42.61,42.63,5600.0,37.7101,37.7189,37.657,37.6747,5600.0
2005-08-05 12:15:00,42.62,42.65,42.57,42.65,13600.0,37.6659,37.6924,37.6217,37.6924,13600.0
2005-08-05 12:20:00,42.64,42.64,42.62,42.64,7400.0,37.6835,37.6835,37.6659,37.6835,7400.0
2005-08-05 12:25:00,42.64,42.67,42.62,42.64,16900.0,37.6835,37.7101,37.6659,37.6835,16900.0
2005-08-05 12:30:00,42.63,42.64,42.57,42.6,63700.0,37.6747,37.6835,37.6217,37.6482,63700.0
2005-08-05 12:35:00,42.6,42.61,42.51,42.51,10200.0,37.6482,37.657,37.5687,37.5687,10200.0
2005-08-05 12:40:00,42.52,42.53,42.5,42.5,4900.0,37.5775,37.5863,37.5598,37.5598,4900.0
2005-08-05 12:45:00,42.5,42.51,42.5,42.51,6300.0,37.5598,37.5687,37.5598,37.5687,6300.0
2005-08-05 12:50:00,42.51,42.53,42.51,42.53,4300.0,37.5687,37.5863,37.5687,37.5863,4300.0
2005-08-05 12:55:00,42.52,42.52,42.5,42.51,2500.0,37.5775,37.5775,37.5598,37.5687,2500.0
2005-08-05 13:00:00,42.52,42.52,42.5,42.52,4200.0,37.5775,37.5775,37.5598,37.5775,4200.0
2005-08-05 13:05:00,42.53,42.53,42.5,42.5,1000.0,37.5863,37.5863,37.5598,37.5598,1000.0
2005-08-05 13:10:00,42.52,42.52,42.49,42.51,6100.0,37.5775,37.5775,37.551,37.5687,6100.0
2005-08-05 13:15:00,42.5,42.55,42.49,42.49,9300.0,37.5598,37.604,37.551,37.551,9300.0
2005-08-05 13:20:00,42.49,42.52,42.49,42.49,5100.0,37.551,37.5775,37.551,37.551,5100.0
2005-08-05 13:25:00,42.5,42.5,42.46,42.48,1900.0,37.5598,37.5598,37.5245,37.5421,1900.0
2005-08-05 13:30:00,42.48,42.48,42.46,42.46,5500.0,37.5421,37.5421,37.5245,37.5245,5500.0
2005-08-05 13:35:00,42.46,42.48,42.46,42.46,3600.0,37.5245,37.5421,37.5245,37.5245,3600.0
2005-08-05 13:40:00,42.46,42.47,42.43,42.43,2500.0,37.5245,37.5333,37.498,37.498,2500.0
2005-08-05 13:45:00,42.42,42.42,42.34,42.36,15500.0,37.4891,37.4891,37.4184,37.4361,15500.0
2005-08-05 13:50:00,42.36,42.41,42.36,42.41,4500.0,37.4361,37.4803,37.4361,37.4803,4500.0
2005-08-05 13:55:00,42.4,42.41,42.39,42.39,5500.0,37.4714,37.4803,37.4626,37.4626,5500.0
2005-08-05 14:00:00,42.39,42.4,42.38,42.4,4800.0,37.4626,37.4714,37.4538,37.4714,4800.0
2005-08-05 14:05:00,42.4,42.4,42.39,42.39,1600.0,37.4714,37.4714,37.4626,37.4626,1600.0
2005-08-05 14:10:00,42.38,42.38,42.31,42.31,3600.0,37.4538,37.4538,37.3919,37.3919,3600.0
2005-08-05 14:15:00,42.32,42.34,42.3,42.31,7700.0,37.4007,37.4184,37.3831,37.3919,7700.0
2005-08-05 14:20:00,42.31,42.31,42.18,42.19,9300.0,37.3919,37.3919,37.277,37.2859,9300.0
2005-08-05 14:25:00,42.19,42.21,42.17,42.21,5900.0,37.2859,37.3035,37.2682,37.3035,5900.0
2005-08-05 14:30:00,42.21,42.29,42.2,42.29,11300.0,37.3035,37.3742,37.2947,37.3742,11300.0
2005-08-05 14:35:00,42.29,42.3,42.25,42.27,9100.0,37.3742,37.3831,37.3389,37.3566,9100.0
2005-08-05 14:40:00,42.28,42.36,42.28,42.36,10500.0,37.3654,37.4361,37.3654,37.4361,10500.0
2005-08-05 14:45:00,42.34,42.34,42.31,42.31,4900.0,37.4184,37.4184,37.3919,37.3919,4900.0
2005-08-05 14:50:00,42.31,42.33,42.26,42.26,17800.0,37.3919,37.4096,37.3477,37.3477,17800.0
2005-08-05 14:55:00,42.25,42.25,42.23,42.24,5400.0,37.3389,37.3389,37.3212,37.33,5400.0
2005-08-05 15:00:00,42.24,42.26,42.22,42.22,15100.0,37.33,37.3477,37.3124,37.3124,15100.0
2005-08-05 15:05:00,42.22,42.25,42.19,42.2,43900.0,37.3124,37.3389,37.2859,37.2947,43900.0
2005-08-05 15:10:00,42.2,42.22,42.18,42.18,7900.0,37.2947,37.3124,37.277,37.277,7900.0
2005-08-05 15:15:00,42.17,42.19,42.14,42.15,10800.0,37.2682,37.2859,37.2417,37.2505,10800.0
2005-08-05 15:20:00,42.14,42.16,42.12,42.15,38700.0,37.2417,37.2593,37.224,37.2505,38700.0
2005-08-05 15:25:00,42.15,42.17,42.1,42.1,9200.0,37.2505,37.2682,37.2063,37.2063,9200.0
2005-08-05 15:30:00,42.14,42.16,42.12,42.13,13300.0,37.2417,37.2593,37.224,37.2328,13300.0
2005-08-05 15:35:00,42.12,42.13,42.09,42.11,14300.0,37.224,37.2328,37.1975,37.2152,14300.0
2005-08-05 15:40:00,42.11,42.14,42.05,42.06,33600.0,37.2152,37.2417,37.1621,37.171,33600.0
2005-08-05 15:45:00,42.07,42.08,42.04,42.05,18000.0,37.1798,37.1886,37.1533,37.1621,18000.0
2005-08-05 15:50:00,42.05,42.12,42.04,42.12,74800.0,37.1621,37.224,37.1533,37.224,74800.0
2005-08-05 15:55:00,42.1,42.14,42.09,42.1,63200.0,37.2063,37.2417,37.1975,37.2063,63200.0
2005-08-08 09:30:00,42.15,42.25,42.15,42.2,37000.0,37.2505,37.3389,37.2505,37.2947,37000.0
2005-08-08 09:35:00,42.23,42.25,42.2,42.22,20500.0,37.3212,37.3389,37.2947,37.3124,20500.0
2005-08-08 09:40:00,42.21,42.34,42.21,42.34,30300.0,37.3035,37.4184,37.3035,37.4184,30300.0
2005-08-08 09:45:00,42.39,42.45,42.3,42.45,39600.0,37.4626,37.5156,37.3831,37.5156,39600.0
2005-08-08 09:50:00,42.49,42.54,42.42,42.44,29300.0,37.551,37.5952,37.4891,37.5068,29300.0
2005-08-08 09:55:00,42.44,42.45,42.16,42.2,51900.0,37.5068,37.5156,37.2593,37.2947,51900.0
2005-08-08 10:00:00,42.21,42.38,42.21,42.34,13100.0,37.3035,37.4538,37.3035,37.4184,13100.0
2005-08-08 10:05:00,42.25,42.29,42.25,42.25,5000.0,37.3389,37.3742,37.3389,37.3389,5000.0
2005-08-08 10:10:00,42.25,42.29,42.25,42.28,10300.0,37.3389,37.3742,37.3389,37.3654,10300.0
2005-08-08 10:15:00,42.27,42.28,42.25,42.26,13900.0,37.3566,37.3654,37.3389,37.3477,13900.0
2005-08-08 10:20:00,42.26,42.27,42.22,42.26,5100.0,37.3477,37.3566,37.3124,37.3477,5100.0
2005-08-08 10:25:00,42.26,42.29,42.19,42.2,11800.0,37.3477,37.3742,37.2859,37.2947,11800.0
2005-08-08 10:30:00,42.2,42.2,42.16,42.18,6300.0,37.2947,37.2947,37.2593,37.277,6300.0
2005-08-08 10:35:00,42.18,42.18,42.15,42.15,7300.0,37.277,37.277,37.2505,37.2505,7300.0
2005-08-08 10:40:00,42.14,42.15,42.09,42.09,8400.0,37.2417,37.2505,37.1975,37.1975,8400.0
2005-08-08 10:45:00,42.09,42.09,42.01,42.02,11000.0,37.1975,37.1975,37.1268,37.1356,11000.0
2005-08-08 10:50:00,42.02,42.02,41.99,41.99,17900.0,37.1356,37.1356,37.1091,37.1091,17900.0
2005-08-08 10:55:00,42.0,42.02,41.99,42.0,24900.0,37.1179,37.1356,37.1091,37.1179,24900.0
2005-08-08 11:00:00,42.01,42.03,41.98,42.02,36200.0,37.1268,37.1445,37.1003,37.1356,36200.0
2005-08-08 11:05:00,42.03,42.04,41.99,42.0,29900.0,37.1445,37.1533,37.1091,37.1179,29900.0
2005-08-08 11:10:00,42.0,42.0,42.0,42.0,17500.0,37.1179,37.1179,37.1179,37.1179,17500.0
2005-08-08 11:15:00,42.01,42.14,42.01,42.12,17800.0,37.1268,37.2417,37.1268,37.224,17800.0
2005-08-08 11:20:00,42.12,42.15,42.1,42.15,12200.0,37.224,37.2505,37.2063,37.2505,12200.0
2005-08-08 11:25:00,42.13,42.13,42.07,42.07,6100.0,37.2328,37.2328,37.1798,37.1798,6100.0
2005-08-08 11:30:00,42.08,42.15,42.08,42.12,18400.0,37.1886,37.2505,37.1886,37.224,18400.0
2005-08-08 11:35:00,42.11,42.13,42.1,42.12,12500.0,37.2152,37.2328,37.2063,37.224,12500.0
2005-08-08 11:40:00,42.1,42.12,42.07,42.09,8700.0,37.2063,37.224,37.1798,37.1975,8700.0
2005-08-08 11:45:00,42.09,42.1,42.06,42.08,8300.0,37.1975,37.2063,37.171,37.1886,8300.0
2005-08-08 11:50:00,42.09,42.1,42.05,42.05,8700.0,37.1975,37.2063,37.1621,37.1621,8700.0
2005-08-08 11:55:00,42.05,42.11,42.04,42.11,14600.0,37.1621,37.2152,37.1533,37.2152,14600.0
2005-08-08 12:00:00,42.11,42.16,42.1,42.15,7200.0,37.2152,37.2593,37.2063,37.2505,7200.0
2005-08-08 12:05:00,42.14,42.15,42.12,42.14,4700.0,37.2417,37.2505,37.224,37.2417,4700.0
2005-08-08 12:10:00,42.14,42.15,42.09,42.1,12000.0,37.2417,37.2505,37.1975,37.2063,12000.0
2005-08-08 12:15:00,42.08,42.1,42.07,42.08,4500.0,37.1886,37.2063,37.1798,37.1886,4500.0
2005-08-08 12:20:00,42.09,42.09,42.04,42.04,4200.0,37.1975,37.1975,37.1533,37.1533,4200.0
2005-08-08 12:25:00,42.03,42.06,42.03,42.05,5200.0,37.1445,37.171,37.1445,37.1621,5200.0
2005-08-08 12:30:00,42.05,42.13,42.04,42.11,9500.0,37.1621,37.2328,37.1533,37.2152,9500.0
2005-08-08 12:35:00,42.11,42.12,42.11,42.11,28600.0,37.2152,37.224,37.2152,37.2152,28600.0
2005-08-08 12:40:00,42.11,42.11,42.07,42.1,6900.0,37.2152,37.2152,37.1798,37.2063,6900.0
2005-08-08 12:45:00,42.11,42.12,42.1,42.12,8200.0,37.2152,37.224,37.2063,37.224,8200.0
2005-08-08 12:50:00,42.12,42.13,42.1,42.13,35900.0,37.224,37.2328,37.2063,37.2328,35900.0
2005-08-08 12:55:00,42.14,42.15,42.08,42.11,6400.0,37.2417,37.2505,37.1886,37.2152,6400.0
2005-08-08 13:00:00,42.11,42.17,42.11,42.14,8200.0,37.2152,37.2682,37.2152,37.2417,8200.0
2005-08-08 13:05:00,42.14,42.15,42.1,42.12,5100.0,37.2417,37.2505,37.2063,37.224,5100.0
2005-08-08 13:10:00,42.12,42.13,42.07,42.11,21100.0,37.224,37.2328,37.1798,37.2152,21100.0
2005-08-08 13:15:00,42.08,42.16,42.08,42.12,18600.0,37.1886,37.2593,37.1886,37.224,18600.0
2005-08-08 13:20:00,42.13,42.14,42.07,42.1,4500.0,37.2328,37.2417,37.1798,37.2063,4500.0
2005-08-08 13:25:00,42.09,42.11,42.07,42.1,2900.0,37.1975,37.2152,37.1798,37.2063,2900.0
2005-08-08 13:30:00,42.11,42.11,42.08,42.08,2600.0,37.2152,37.2152,37.1886,37.1886,2600.0
2005-08-08 13:35:00,42.1,42.1,42.04,42.05,5600.0,37.2063,37.2063,37.1533,37.1621,5600.0
2005-08-08 13:40:00,42.06,42.11,42.06,42.11,2600.0,37.171,37.2152,37.171,37.2152,2600.0
2005-08-08 13:45:00,42.11,42.13,42.1,42.12,3500.0,37.2152,37.2328,37.2063,37.224,3500.0
2005-08-08 13:50:00,42.12,42.12,42.05,42.05,3100.0,37.224,37.224,37.1621,37.1621,3100.0
2005-08-08 13:55:00,42.05,42.12,42.03,42.09,7100.0,37.1621,37.224,37.1445,37.1975,7100.0
2005-08-08 14:00:00,42.09,42.11,42.09,42.09,5700.0,37.1975,37.2152,37.1975,37.1975,5700.0
2005-08-08 14:05:00,42.08,42.11,42.04,42.08,12400.0,37.1886,37.2152,37.1533,37.1886,12400.0
2005-08-08 14:10:00,42.09,42.1,42.05,42.06,10600.0,37.1975,37.2063,37.1621,37.171,10600.0
2005-08-08 14:15:00,42.05,42.12,42.05,42.11,6400.0,37.1621,37.224,37.1621,37.2152,6400.0
2005-08-08 14:20:00,42.12,42.13,42.08,42.12,7600.0,37.224,37.2328,37.1886,37.224,7600.0
2005-08-08 14:25:00,42.11,42.13,42.11,42.12,4100.0,37.2152,37.2328,37.2152,37.224,4100.0
2005-08-08 14:30:00,42.11,42.13,42.1,42.11,6900.0,37.2152,37.2328,37.2063,37.2152,6900.0
2005-08-08 14:35:00,42.12,42.14,42.12,42.12,5700.0,37.224,37.2417,37.224,37.224,5700.0
2005-08-08 14:40:00,42.13,42.14,42.13,42.14,5600.0,37.2328,37.2417,37.2328,37.2417,5600.0
2005-08-08 14:45:00,42.13,42.17,42.09,42.15,6500.0,37.2328,37.2682,37.1975,37.2505,6500.0
2005-08-08 14:50:00,42.16,42.16,42.13,42.15,12000.0,37.2593,37.2593,37.2328,37.2505,12000.0
2005-08-08 14:55:00,42.15,42.18,42.15,42.17,4100.0,37.2505,37.277,37.2505,37.2682,4100.0
2005-08-08 15:00:00,42.17,42.18,42.16,42.17,6500.0,37.2682,37.277,37.2593,37.2682,6500.0
2005-08-08 15:05:00,42.17,42.18,42.15,42.18,13000.0,37.2682,37.277,37.2505,37.277,13000.0
2005-08-08 15:10:00,42.18,42.2,42.18,42.19,7800.0,37.277,37.2947,37.277,37.2859,7800.0
2005-08-08 15:15:00,42.2,42.21,42.18,42.18,17000.0,37.2947,37.3035,37.277,37.277,17000.0
2005-08-08 15:20:00,42.18,42.19,42.18,42.18,17500.0,37.277,37.2859,37.277,37.277,17500.0
2005-08-08 15:25:00,42.18,42.22,42.16,42.21,27000.0,37.277,37.3124,37.2593,37.3035,27000.0
2005-08-08 15:30:00,42.2,42.23,42.15,42.18,14800.0,37.2947,37.3212,37.2505,37.277,14800.0
2005-08-08 15:35:00,42.18,42.18,42.17,42.17,11800.0,37.277,37.277,37.2682,37.2682,11800.0
2005-08-08 15:40:00,42.17,42.19,42.16,42.17,11700.0,37.2682,37.2859,37.2593,37.2682,11700.0
2005-08-08 15:45:00,42.17,42.2,42.16,42.17,17200.0,37.2682,37.2947,37.2593,37.2682,17200.0
2005-08-08 15:50:00,42.17,42.2,42.15,42.18,38200.0,37.2682,37.2947,37.2505,37.277,38200.0
2005-08-08 15:55:00,42.18,42.18,42.16,42.16,11600.0,37.277,37.277,37.2593,37.2593,11600.0
2005-08-09 09:30:00,42.38,42.38,42.32,42.36,16900.0,37.4538,37.4538,37.4007,37.4361,16900.0
2005-08-09 09:35:00,42.4,42.7,42.4,42.59,15200.0,37.4714,37.7366,37.4714,37.6394,15200.0
2005-08-09 09:40:00,42.58,42.8,42.55,42.72,25400.0,37.6305,37.8249,37.604,37.7542,25400.0
2005-08-09 09:45:00,42.7,42.77,42.7,42.71,32700.0,37.7366,37.7984,37.7366,37.7454,32700.0
2005-08-09 09:50:00,42.71,42.79,42.7,42.78,8500.0,37.7454,37.8161,37.7366,37.8073,8500.0
2005-08-09 09:55:00,42.78,42.83,42.7,42.82,27600.0,37.8073,37.8515,37.7366,37.8426,27600.0
2005-08-09 10:00:00,42.83,42.83,42.7,42.7,9200.0,37.8515,37.8515,37.7366,37.7366,9200.0
2005-08-09 10:05:00,42.72,42.77,42.7,42.72,15600.0,37.7542,37.7984,37.7366,37.7542,15600.0
2005-08-09 10:10:00,42.72,42.81,42.7,42.81,20500.0,37.7542,37.8338,37.7366,37.8338,20500.0
2005-08-09 10:15:00,42.79,42.87,42.78,42.86,7400.0,37.8161,37.8868,37.8073,37.878,7400.0
2005-08-09 10:20:00,42.83,42.86,42.77,42.82,9500.0,37.8515,37.878,37.7984,37.8426,9500.0
2005-08-09 10:25:00,42.82,42.82,42.77,42.79,6400.0,37.8426,37.8426,37.7984,37.8161,6400.0
2005-08-09 10:30:00,42.76,42.79,42.71,42.75,7400.0,37.7896,37.8161,37.7454,37.7808,7400.0
2005-08-09 10:35:00,42.76,42.76,42.74,42.75,7700.0,37.7896,37.7896,37.7719,37.7808,7700.0
2005-08-09 10:40:00,42.75,42.79,42.75,42.79,32600.0,37.7808,37.8161,37.7808,37.8161,32600.0
2005-08-09 10:45:00,42.8,42.87,42.8,42.87,5900.0,37.8249,37.8868,37.8249,37.8868,5900.0
2005-08-09 10:50:00,42.88,42.92,42.87,42.87,6800.0,37.8956,37.931,37.8868,37.8868,6800.0
2005-08-09 10:55:00,42.87,42.87,42.84,42.84,8800.0,37.8868,37.8868,37.8603,37.8603,8800.0
2005-08-09 11:00:00,42.83,42.85,42.8,42.8,6400.0,37.8515,37.8691,37.8249,37.8249,6400.0
2005-08-09 11:05:00,42.79,42.8,42.77,42.77,15700.0,37.8161,37.8249,37.7984,37.7984,15700.0
2005-08-09 11:10:00,42.77,42.79,42.74,42.74,5900.0,37.7984,37.8161,37.7719,37.7719,5900.0
2005-08-09 11:15:00,42.73,42.77,42.73,42.76,10900.0,37.7631,37.7984,37.7631,37.7896,10900.0
2005-08-09 11:20:00,42.77,42.79,42.76,42.77,9200.0,37.7984,37.8161,37.7896,37.7984,9200.0
2005-08-09 11:25:00,42.77,42.79,42.76,42.76,14600.0,37.7984,37.8161,37.7896,37.7896,14600.0
2005-08-09 11:30:00,42.76,42.77,42.75,42.77,8100.0,37.7896,37.7984,37.7808,37.7984,8100.0
2005-08-09 11:35:00,42.78,42.78,42.75,42.77,5500.0,37.8073,37.8073,37.7808,37.7984,5500.0
2005-08-09 11:40:00,42.77,42.8,42.76,42.77,4300.0,37.7984,37.8249,37.7896,37.7984,4300.0
2005-08-09 11:45:00,42.75,42.76,42.74,42.76,5700.0,37.7808,37.7896,37.7719,37.7896,5700.0
2005-08-09 11:50:00,42.75,42.76,42.73,42.74,4500.0,37.7808,37.7896,37.7631,37.7719,4500.0
2005-08-09 11:55:00,42.74,42.8,42.74,42.8,11400.0,37.7719,37.8249,37.7719,37.8249,11400.0
2005-08-09 12:00:00,42.81,42.81,42.76,42.78,4300.0,37.8338,37.8338,37.7896,37.8073,4300.0
2005-08-09 12:05:00,42.76,42.8,42.76,42.79,5200.0,37.7896,37.8249,37.7896,37.8161,5200.0
2005-08-09 12:10:00,42.79,42.79,42.77,42.78,1900.0,37.8161,37.8161,37.7984,37.8073,1900.0
2005-08-09 12:15:00,42.78,42.79,42.77,42.79,4300.0,37.8073,37.8161,37.7984,37.8161,4300.0
2005-08-09 12:20:00,42.79,42.79,42.78,42.79,22000.0,37.8161,37.8161,37.8073,37.8161,22000.0
2005-08-09 12:25:00,42.78,42.78,42.75,42.76,8200.0,37.8073,37.8073,37.7808,37.7896,8200.0
2005-08-09 12:30:00,42.76,42.77,42.75,42.75,4000.0,37.7896,37.7984,37.7808,37.7808,4000.0
2005-08-09 12:35:00,42.75,42.76,42.75,42.76,4000.0,37.7808,37.7896,37.7808,37.7896,4000.0
2005-08-09 12:40:00,42.76,42.77,42.75,42.76,2600.0,37.7896,37.7984,37.7808,37.7896,2600.0
2005-08-09 12:45:00,42.76,42.77,42.75,42.75,4800.0,37.7896,37.7984,37.7808,37.7808,4800.0
2005-08-09 12:50:00,42.75,42.77,42.75,42.76,3300.0,37.7808,37.7984,37.7808,37.7896,3300.0
2005-08-09 12:55:00,42.75,42.76,42.75,42.76,5900.0,37.7808,37.7896,37.7808,37.7896,5900.0
2005-08-09 13:00:00,42.75,42.76,42.75,42.75,2300.0,37.7808,37.7896,37.7808,37.7808,2300.0
2005-08-09 13:05:00,42.75,42.75,42.75,42.75,4200.0,37.7808,37.7808,37.7808,37.7808,4200.0
2005-08-09 13:10:00,42.75,42.77,42.75,42.77,11600.0,37.7808,37.7984,37.7808,37.7984,11600.0
2005-08-09 13:15:00,42.76,42.77,42.71,42.77,31500.0,37.7896,37.7984,37.7454,37.7984,31500.0
2005-08-09 13:20:00,42.76,42.8,42.75,42.8,47100.0,37.7896,37.8249,37.7808,37.8249,47100.0
2005-08-09 13:25:00,42.8,42.92,42.8,42.87,30200.0,37.8249,37.931,37.8249,37.8868,30200.0
2005-08-09 13:30:00,42.87,42.96,42.86,42.96,13700.0,37.8868,37.9664,37.878,37.9664,13700.0
2005-08-09 13:35:00,42.97,43.04,42.97,43.03,24000.0,37.9752,38.0371,37.9752,38.0282,24000.0
2005-08-09 13:40:00,43.04,43.08,43.0,43.0,15500.0,38.0371,38.0724,38.0017,38.0017,15500.0
2005-08-09 13:45:00,42.98,43.02,42.97,43.02,26500.0,37.984,38.0194,37.9752,38.0194,26500.0
2005-08-09 13:50:00,43.02,43.03,43.01,43.02,6800.0,38.0194,38.0282,38.0105,38.0194,6800.0
2005-08-09 13:55:00,43.01,43.12,43.01,43.12,17900.0,38.0105,38.1078,38.0105,38.1078,17900.0
2005-08-09 14:00:00,43.12,43.18,43.1,43.18,15300.0,38.1078,38.1608,38.0901,38.1608,15300.0
2005-08-09 14:05:00,43.15,43.18,43.06,43.06,35900.0,38.1343,38.1608,38.0547,38.0547,35900.0
2005-08-09 14:10:00,43.06,43.07,43.04,43.06,7200.0,38.0547,38.0636,38.0371,38.0547,7200.0
2005-08-09 14:15:00,43.07,43.23,43.07,43.21,77900.0,38.0636,38.205,38.0636,38.1873,77900.0
2005-08-09 14:20:00,43.2,43.21,43.15,43.16,43000.0,38.1785,38.1873,38.1343,38.1431,43000.0
2005-08-09 14:25:00,43.16,43.25,43.16,43.24,16600.0,38.1431,38.2226,38.1431,38.2138,16600.0
2005-08-09 14:30:00,43.24,43.25,43.17,43.17,39100.0,38.2138,38.2226,38.1519,38.1519,39100.0
2005-08-09 14:35:00,43.18,43.21,43.18,43.2,19900.0,38.1608,38.1873,38.1608,38.1785,19900.0
2005-08-09 14:40:00,43.2,43.22,43.16,43.18,17400.0,38.1785,38.1961,38.1431,38.1608,17400.0
2005-08-09 14:45:00,43.19,43.22,43.1,43.12,25600.0,38.1696,38.1961,38.0901,38.1078,25600.0
2005-08-09 14:50:00,43.11,43.19,43.11,43.19,22300.0,38.0989,38.1696,38.0989,38.1696,22300.0
2005-08-09 14:55:00,43.2,43.24,43.18,43.21,110300.0,38.1785,38.2138,38.1608,38.1873,110300.0
2005-08-09 15:00:00,43.21,43.31,43.21,43.31,55700.0,38.1873,38.2757,38.1873,38.2757,55700.0
2005-08-09 15:05:00,43.3,43.38,43.3,43.37,14400.0,38.2668,38.3375,38.2668,38.3287,14400.0
2005-08-09 15:10:00,43.37,43.37,43.27,43.33,10200.0,38.3287,38.3287,38.2403,38.2933,10200.0
2005-08-09 15:15:00,43.33,43.34,43.29,43.32,18500.0,38.2933,38.3022,38.258,38.2845,18500.0
2005-08-09 15:20:00,43.33,43.38,43.33,43.38,24800.0,38.2933,38.3375,38.2933,38.3375,24800.0
2005-08-09 15:25:00,43.38,43.42,43.34,43.34,50500.0,38.3375,38.3729,38.3022,38.3022,50500.0
2005-08-09 15:30:00,43.34,43.38,43.31,43.38,23100.0,38.3022,38.3375,38.2757,38.3375,23100.0
2005-08-09 15:35:00,43.38,43.39,43.33,43.34,17200.0,38.3375,38.3464,38.2933,38.3022,17200.0
2005-08-09 15:40:00,43.35,43.37,43.34,43.36,25800.0,38.311,38.3287,38.3022,38.3199,25800.0
2005-08-09 15:45:00,43.37,43.47,43.36,43.47,42300.0,38.3287,38.4171,38.3199,38.4171,42300.0
2005-08-09 15:50:00,43.47,43.47,43.38,43.41,53400.0,38.4171,38.4171,38.3375,38.364,53400.0
2005-08-09 15:55:00,43.41,43.5,43.4,43.5,56000.0,38.364,38.4436,38.3552,38.4436,56000.0
2005-08-10 09:35:00,44.0,44.09,43.95,44.01,108400.0,38.8855,38.965,38.8413,38.8943,108400.0
2005-08-10 09:40:00,44.03,44.13,44.02,44.05,33000.0,38.912,39.0004,38.9031,38.9296,33000.0
2005-08-10 09:45:00,44.05,44.1,44.03,44.1,18400.0,38.9296,38.9738,38.912,38.9738,18400.0
2005-08-10 09:50:00,44.1,44.21,44.1,44.17,99400.0,38.9738,39.0711,38.9738,39.0357,99400.0
2005-08-10 09:55:00,44.17,44.2,44.14,44.15,37000.0,39.0357,39.0622,39.0092,39.018,37000.0
2005-08-10 10:00:00,44.15,44.25,44.15,44.25,21400.0,39.018,39.1064,39.018,39.1064,21400.0
2005-08-10 10:05:00,44.25,44.58,44.24,44.28,41200.0,39.1064,39.398,39.0976,39.1329,41200.0
2005-08-10 10:10:00,44.27,44.39,44.27,44.38,16500.0,39.1241,39.2301,39.1241,39.2213,16500.0
2005-08-10 10:15:00,44.39,44.39,44.14,44.14,34300.0,39.2301,39.2301,39.0092,39.0092,34300.0
2005-08-10 10:20:00,44.14,44.2,44.13,44.2,12600.0,39.0092,39.0622,39.0004,39.0622,12600.0
2005-08-10 10:25:00,44.2,44.24,44.2,44.23,19400.0,39.0622,39.0976,39.0622,39.0887,19400.0
2005-08-10 10:30:00,44.23,44.31,44.23,44.31,30900.0,39.0887,39.1594,39.0887,39.1594,30900.0
2005-08-10 10:35:00,44.31,44.41,44.31,44.41,12400.0,39.1594,39.2478,39.1594,39.2478,12400.0
2005-08-10 10:40:00,44.41,44.41,44.34,44.34,21400.0,39.2478,39.2478,39.1859,39.1859,21400.0
2005-08-10 10:45:00,44.34,44.42,44.33,44.4,13800.0,39.1859,39.2566,39.1771,39.239,13800.0
2005-08-10 10:50:00,44.45,44.47,44.4,44.41,16900.0,39.2832,39.3008,39.239,39.2478,16900.0
2005-08-10 10:55:00,44.43,44.43,44.41,44.41,13700.0,39.2655,39.2655,39.2478,39.2478,13700.0
2005-08-10 11:00:00,44.41,44.42,44.38,44.38,15400.0,39.2478,39.2566,39.2213,39.2213,15400.0
2005-08-10 11:05:00,44.38,44.38,44.35,44.35,14900.0,39.2213,39.2213,39.1948,39.1948,14900.0
2005-08-10 11:10:00,44.35,44.35,44.3,44.32,18300.0,39.1948,39.1948,39.1506,39.1683,18300.0
2005-08-10 11:15:00,44.32,44.32,44.31,44.31,6700.0,39.1683,39.1683,39.1594,39.1594,6700.0
2005-08-10 11:20:00,44.31,44.32,44.31,44.31,15300.0,39.1594,39.1683,39.1594,39.1594,15300.0
2005-08-10 11:25:00,44.3,44.31,44.26,44.29,25200.0,39.1506,39.1594,39.1152,39.1418,25200.0
2005-08-10 11:30:00,44.3,44.34,44.3,44.33,20300.0,39.1506,39.1859,39.1506,39.1771,20300.0
2005-08-10 11:35:00,44.33,44.34,44.27,44.28,14600.0,39.1771,39.1859,39.1241,39.1329,14600.0
2005-08-10 11:40:00,44.28,44.3,44.28,44.3,9400.0,39.1329,39.1506,39.1329,39.1506,9400.0
2005-08-10 11:45:00,44.3,44.3,44.27,44.29,10200.0,39.1506,39.1506,39.1241,39.1418,10200.0
2005-08-10 11:50:00,44.3,44.33,44.28,44.29,16000.0,39.1506,39.1771,39.1329,39.1418,16000.0
2005-08-10 11:55:00,44.28,44.34,44.28,44.34,18100.0,39.1329,39.1859,39.1329,39.1859,18100.0
2005-08-10 12:00:00,44.34,44.35,44.3,44.3,17600.0,39.1859,39.1948,39.1506,39.1506,17600.0
2005-08-10 12:05:00,44.3,44.31,44.29,44.29,12400.0,39.1506,39.1594,39.1418,39.1418,12400.0
2005-08-10 12:10:00,44.29,44.31,44.29,44.31,16400.0,39.1418,39.1594,39.1418,39.1594,16400.0
2005-08-10 12:15:00,44.31,44.35,44.31,44.34,19300.0,39.1594,39.1948,39.1594,39.1859,19300.0
2005-08-10 12:20:00,44.35,44.43,44.34,44.41,18100.0,39.1948,39.2655,39.1859,39.2478,18100.0
2005-08-10 12:25:00,44.41,44.5,44.41,44.5,36100.0,39.2478,39.3273,39.2478,39.3273,36100.0
2005-08-10 12:30:00,44.5,44.51,44.46,44.46,21500.0,39.3273,39.3362,39.292,39.292,21500.0
2005-08-10 12:35:00,44.47,44.47,44.4,44.44,15700.0,39.3008,39.3008,39.239,39.2743,15700.0
2005-08-10 12:40:00,44.45,44.45,44.38,44.41,8700.0,39.2832,39.2832,39.2213,39.2478,8700.0
2005-08-10 12:45:00,44.41,44.45,44.35,44.45,7300.0,39.2478,39.2832,39.1948,39.2832,7300.0
2005-08-10 12:50:00,44.45,44.47,44.45,44.46,4300.0,39.2832,39.3008,39.2832,39.292,4300.0
2005-08-10 12:55:00,44.46,44.47,44.44,44.47,9400.0,39.292,39.3008,39.2743,39.3008,9400.0
2005-08-10 13:00:00,44.46,44.47,44.43,44.44,30000.0,39.292,39.3008,39.2655,39.2743,30000.0
2005-08-10 13:05:00,44.44,44.53,44.44,44.53,11500.0,39.2743,39.3539,39.2743,39.3539,11500.0
2005-08-10 13:10:00,44.52,44.54,44.5,44.54,13400.0,39.345,39.3627,39.3273,39.3627,13400.0
2005-08-10 13:15:00,44.54,44.68,44.54,44.68,10100.0,39.3627,39.4864,39.3627,39.4864,10100.0
2005-08-10 13:20:00,44.65,44.67,44.61,44.64,27500.0,39.4599,39.4776,39.4246,39.4511,27500.0
2005-08-10 13:25:00,44.64,44.8,44.64,44.8,30500.0,39.4511,39.5925,39.4511,39.5925,30500.0
2005-08-10 13:30:00,44.8,44.83,44.75,44.82,37400.0,39.5925,39.619,39.5483,39.6101,37400.0
2005-08-10 13:35:00,44.83,44.95,44.83,44.94,45000.0,39.619,39.725,39.619,39.7162,45000.0
2005-08-10 13:40:00,44.95,44.98,44.9,44.94,38000.0,39.725,39.7515,39.6808,39.7162,38000.0
2005-08-10 13:45:00,44.94,44.97,44.93,44.95,27900.0,39.7162,39.7427,39.7074,39.725,27900.0
2005-08-10 13:50:00,44.94,44.99,44.92,44.96,30800.0,39.7162,39.7604,39.6985,39.7339,30800.0
2005-08-10 13:55:00,44.97,45.0,44.91,44.99,27600.0,39.7427,39.7692,39.6897,39.7604,27600.0
2005-08-10 14:00:00,44.99,45.04,44.98,45.03,57400.0,39.7604,39.8046,39.7515,39.7957,57400.0
2005-08-10 14:05:00,45.04,45.05,44.96,44.96,33200.0,39.8046,39.8134,39.7339,39.7339,33200.0
2005-08-10 14:10:00,44.95,45.03,44.93,45.02,24800.0,39.725,39.7957,39.7074,39.7869,24800.0
2005-08-10 14:15:00,45.03,45.05,45.02,45.05,16300.0,39.7957,39.8134,39.7869,39.8134,16300.0
2005-08-10 14:20:00,45.05,45.08,45.0,45.05,22700.0,39.8134,39.8399,39.7692,39.8134,22700.0
2005-08-10 14:25:00,45.0,45.11,45.0,45.11,28500.0,39.7692,39.8664,39.7692,39.8664,28500.0
2005-08-10 14:30:00,45.1,45.23,45.09,45.13,22200.0,39.8576,39.9725,39.8488,39.8841,22200.0
2005-08-10 14:35:00,45.13,45.13,45.05,45.11,23700.0,39.8841,39.8841,39.8134,39.8664,23700.0
2005-08-10 14:40:00,45.1,45.12,45.05,45.08,34500.0,39.8576,39.8753,39.8134,39.8399,34500.0
2005-08-10 14:45:00,45.08,45.09,45.0,45.03,23000.0,39.8399,39.8488,39.7692,39.7957,23000.0
2005-08-10 14:50:00,45.04,45.06,45.01,45.03,21900.0,39.8046,39.8222,39.7781,39.7957,21900.0
2005-08-10 14:55:00,45.02,45.04,44.97,44.97,23000.0,39.7869,39.8046,39.7427,39.7427,23000.0
2005-08-10 15:00:00,44.96,44.97,44.87,44.87,45700.0,39.7339,39.7427,39.6543,39.6543,45700.0
2005-08-10 15:05:00,44.87,44.88,44.85,44.86,31800.0,39.6543,39.6632,39.6367,39.6455,31800.0
2005-08-10 15:10:00,44.87,44.87,44.72,44.78,32900.0,39.6543,39.6543,39.5218,39.5748,32900.0
2005-08-10 15:15:00,44.77,44.78,44.67,44.67,15500.0,39.566,39.5748,39.4776,39.4776,15500.0
2005-08-10 15:20:00,44.68,44.72,44.68,44.68,15100.0,39.4864,39.5218,39.4864,39.4864,15100.0
2005-08-10 15:25:00,44.69,44.7,44.62,44.64,16800.0,39.4953,39.5041,39.4334,39.4511,16800.0
2005-08-10 15:30:00,44.65,44.68,44.58,44.67,29900.0,39.4599,39.4864,39.398,39.4776,29900.0
2005-08-10 15:35:00,44.67,44.72,44.65,44.66,23700.0,39.4776,39.5218,39.4599,39.4687,23700.0
2005-08-10 15:40:00,44.66,44.67,44.6,44.64,34700.0,39.4687,39.4776,39.4157,39.4511,34700.0
2005-08-10 15:45:00,44.64,44.69,44.64,44.67,26900.0,39.4511,39.4953,39.4511,39.4776,26900.0
2005-08-10 15:50:00,44.67,44.67,44.61,44.61,26400.0,39.4776,39.4776,39.4246,39.4246,26400.0
2005-08-10 15:55:00,44.57,44.6,44.57,44.59,87800.0,39.3892,39.4157,39.3892,39.4069,87800.0
2005-08-11 09:30:00,44.75,44.76,44.75,44.75,33100.0,39.5483,39.5571,39.5483,39.5483,33100.0
2005-08-11 09:35:00,44.76,45.22,44.76,44.96,18800.0,39.5571,39.9636,39.5571,39.7339,18800.0
2005-08-11 09:40:00,44.97,45.07,44.96,45.03,12000.0,39.7427,39.8311,39.7339,39.7957,12000.0
2005-08-11 09:45:00,45.04,45.04,44.88,44.88,6800.0,39.8046,39.8046,39.6632,39.6632,6800.0
2005-08-11 09:50:00,44.9,44.93,44.8,44.8,101900.0,39.6808,39.7074,39.5925,39.5925,101900.0
2005-08-11 09:55:00,44.8,44.8,44.77,44.77,11900.0,39.5925,39.5925,39.566,39.566,11900.0
2005-08-11 10:00:00,44.77,44.91,44.77,44.85,59000.0,39.566,39.6897,39.566,39.6367,59000.0
2005-08-11 10:05:00,44.86,44.86,44.8,44.81,9500.0,39.6455,39.6455,39.5925,39.6013,9500.0
2005-08-11 10:10:00,44.81,44.9,44.8,44.88,8400.0,39.6013,39.6808,39.5925,39.6632,8400.0
2005-08-11 10:15:00,44.86,44.86,44.82,44.84,3800.0,39.6455,39.6455,39.6101,39.6278,3800.0
2005-08-11 10:20:00,44.84,44.94,44.82,44.94,10600.0,39.6278,39.7162,39.6101,39.7162,10600.0
2005-08-11 10:25:00,44.95,44.98,44.94,44.95,7600.0,39.725,39.7515,39.7162,39.725,7600.0
2005-08-11 10:30:00,44.96,45.2,44.96,45.17,17800.0,39.7339,39.946,39.7339,39.9195,17800.0
2005-08-11 10:35:00,45.17,45.19,45.13,45.18,13400.0,39.9195,39.9371,39.8841,39.9283,13400.0
2005-08-11 10:40:00,45.18,45.2,45.15,45.2,17500.0,39.9283,39.946,39.9018,39.946,17500.0
2005-08-11 10:45:00,45.2,45.24,45.19,45.22,20200.0,39.946,39.9813,39.9371,39.9636,20200.0
2005-08-11 10:50:00,45.23,45.28,45.22,45.28,11500.0,39.9725,40.0167,39.9636,40.0167,11500.0
2005-08-11 10:55:00,45.24,45.32,45.24,45.31,15200.0,39.9813,40.052,39.9813,40.0432,15200.0
2005-08-11 11:00:00,45.31,45.41,45.28,45.37,33300.0,40.0432,40.1316,40.0167,40.0962,33300.0
2005-08-11 11:05:00,45.36,45.4,45.35,45.4,18700.0,40.0874,40.1227,40.0785,40.1227,18700.0
2005-08-11 11:10:00,45.38,45.53,45.38,45.46,46400.0,40.1051,40.2376,40.1051,40.1758,46400.0
2005-08-11 11:15:00,45.46,45.48,45.45,45.48,26500.0,40.1758,40.1934,40.1669,40.1934,26500.0
2005-08-11 11:20:00,45.49,45.57,45.49,45.52,19800.0,40.2023,40.273,40.2023,40.2288,19800.0
2005-08-11 11:25:00,45.52,45.52,45.48,45.52,20400.0,40.2288,40.2288,40.1934,40.2288,20400.0
2005-08-11 11:30:00,45.52,45.57,45.52,45.56,81000.0,40.2288,40.273,40.2288,40.2641,81000.0
2005-08-11 11:35:00,45.58,45.61,45.52,45.57,39600.0,40.2818,40.3083,40.2288,40.273,39600.0
2005-08-11 11:40:00,45.57,45.61,45.57,45.61,56600.0,40.273,40.3083,40.273,40.3083,56600.0
2005-08-11 11:45:00,45.63,45.65,45.63,45.63,13900.0,40.326,40.3437,40.326,40.326,13900.0
2005-08-11 11:50:00,45.62,45.63,45.52,45.52,10700.0,40.3172,40.326,40.2288,40.2288,10700.0
2005-08-11 11:55:00,45.56,45.56,45.49,45.49,15500.0,40.2641,40.2641,40.2023,40.2023,15500.0
2005-08-11 12:00:00,45.48,45.51,45.42,45.5,28900.0,40.1934,40.2199,40.1404,40.2111,28900.0
2005-08-11 12:05:00,45.49,45.56,45.49,45.56,9400.0,40.2023,40.2641,40.2023,40.2641,9400.0
2005-08-11 12:10:00,45.58,45.63,45.57,45.57,9900.0,40.2818,40.326,40.273,40.273,9900.0
2005-08-11 12:15:00,45.57,45.57,45.51,45.51,7400.0,40.273,40.273,40.2199,40.2199,7400.0
2005-08-11 12:20:00,45.51,45.57,45.51,45.54,21000.0,40.2199,40.273,40.2199,40.2465,21000.0
2005-08-11 12:25:00,45.55,45.55,45.51,45.51,22600.0,40.2553,40.2553,40.2199,40.2199,22600.0
2005-08-11 12:30:00,45.52,45.53,45.51,45.52,5100.0,40.2288,40.2376,40.2199,40.2288,5100.0
2005-08-11 12:35:00,45.52,45.53,45.51,45.51,7100.0,40.2288,40.2376,40.2199,40.2199,7100.0
2005-08-11 12:40:00,45.51,45.53,45.49,45.5,23600.0,40.2199,40.2376,40.2023,40.2111,23600.0
2005-08-11 12:45:00,45.5,45.53,45.5,45.53,11600.0,40.2111,40.2376,40.2111,40.2376,11600.0
2005-08-11 12:50:00,45.53,45.56,45.52,45.55,16800.0,40.2376,40.2641,40.2288,40.2553,16800.0
2005-08-11 12:55:00,45.56,45.56,45.53,45.53,6100.0,40.2641,40.2641,40.2376,40.2376,6100.0
2005-08-11 13:00:00,45.54,45.63,45.53,45.61,17100.0,40.2465,40.326,40.2376,40.3083,17100.0
2005-08-11 13:05:00,45.61,45.62,45.6,45.62,24200.0,40.3083,40.3172,40.2995,40.3172,24200.0
2005-08-11 13:10:00,45.62,45.65,45.62,45.64,4900.0,40.3172,40.3437,40.3172,40.3348,4900.0
2005-08-11 13:15:00,45.64,45.65,45.62,45.63,25000.0,40.3348,40.3437,40.3172,40.326,25000.0
2005-08-11 13:20:00,45.63,45.64,45.63,45.63,10300.0,40.326,40.3348,40.326,40.326,10300.0
2005-08-11 13:25:00,45.64,45.65,45.61,45.63,21200.0,40.3348,40.3437,40.3083,40.326,21200.0
2005-08-11 13:30:00,45.63,45.64,45.59,45.59,19300.0,40.326,40.3348,40.2906,40.2906,19300.0
2005-08-11 13:35:00,45.59,45.61,45.57,45.59,11500.0,40.2906,40.3083,40.273,40.2906,11500.0
2005-08-11 13:40:00,45.61,45.61,45.57,45.58,5500.0,40.3083,40.3083,40.273,40.2818,5500.0
2005-08-11 13:45:00,45.59,45.61,45.58,45.59,5200.0,40.2906,40.3083,40.2818,40.2906,5200.0
2005-08-11 13:50:00,45.59,45.64,45.57,45.64,10900.0,40.2906,40.3348,40.273,40.3348,10900.0
2005-08-11 13:55:00,45.64,45.7,45.64,45.7,12200.0,40.3348,40.3879,40.3348,40.3879,12200.0
2005-08-11 14:00:00,45.69,45.69,45.63,45.63,5100.0,40.379,40.379,40.326,40.326,5100.0
2005-08-11 14:05:00,45.63,45.66,45.62,45.65,12900.0,40.326,40.3525,40.3172,40.3437,12900.0
2005-08-11 14:10:00,45.65,45.65,45.58,45.59,31700.0,40.3437,40.3437,40.2818,40.2906,31700.0
2005-08-11 14:15:00,45.6,45.68,45.59,45.68,29700.0,40.2995,40.3702,40.2906,40.3702,29700.0
2005-08-11 14:20:00,45.67,45.67,45.64,45.65,9400.0,40.3613,40.3613,40.3348,40.3437,9400.0
2005-08-11 14:25:00,45.64,45.65,45.61,45.63,8100.0,40.3348,40.3437,40.3083,40.326,8100.0
2005-08-11 14:30:00,45.62,45.63,45.6,45.61,24300.0,40.3172,40.326,40.2995,40.3083,24300.0
2005-08-11 14:35:00,45.61,45.62,45.57,45.57,29100.0,40.3083,40.3172,40.273,40.273,29100.0
2005-08-11 14:40:00,45.56,45.57,45.53,45.55,35800.0,40.2641,40.273,40.2376,40.2553,35800.0
2005-08-11 14:45:00,45.55,45.64,45.55,45.62,18900.0,40.2553,40.3348,40.2553,40.3172,18900.0
2005-08-11 14:50:00,45.63,45.63,45.57,45.58,12300.0,40.326,40.326,40.273,40.2818,12300.0
2005-08-11 14:55:00,45.58,45.64,45.58,45.59,12400.0,40.2818,40.3348,40.2818,40.2906,12400.0
2005-08-11 15:00:00,45.6,45.6,45.58,45.59,6700.0,40.2995,40.2995,40.2818,40.2906,6700.0
2005-08-11 15:05:00,45.59,45.62,45.59,45.61,8000.0,40.2906,40.3172,40.2906,40.3083,8000.0
2005-08-11 15:10:00,45.61,45.64,45.6,45.64,14900.0,40.3083,40.3348,40.2995,40.3348,14900.0
2005-08-11 15:15:00,45.65,45.73,45.64,45.71,21500.0,40.3437,40.4144,40.3348,40.3967,21500.0
2005-08-11 15:20:00,45.7,45.72,45.69,45.69,19500.0,40.3879,40.4055,40.379,40.379,19500.0
2005-08-11 15:25:00,45.69,45.7,45.67,45.67,12900.0,40.379,40.3879,40.3613,40.3613,12900.0
2005-08-11 15:30:00,45.69,45.69,45.64,45.65,15900.0,40.379,40.379,40.3348,40.3437,15900.0
2005-08-11 15:35:00,45.66,45.71,45.66,45.69,35300.0,40.3525,40.3967,40.3525,40.379,35300.0
2005-08-11 15:40:00,45.68,45.68,45.64,45.64,11900.0,40.3702,40.3702,40.3348,40.3348,11900.0
2005-08-11 15:45:00,45.65,45.65,45.64,45.65,24700.0,40.3437,40.3437,40.3348,40.3437,24700.0
2005-08-11 15:50:00,45.65,45.65,45.6,45.61,34800.0,40.3437,40.3437,40.2995,40.3083,34800.0
2005-08-11 15:55:00,45.6,45.61,45.58,45.6,58500.0,40.2995,40.3083,40.2818,40.2995,58500.0
2005-08-12 09:30:00,45.62,45.63,45.53,45.53,15500.0,40.3172,40.326,40.2376,40.2376,15500.0
2005-08-12 09:35:00,45.54,45.54,45.29,45.29,28300.0,40.2465,40.2465,40.0255,40.0255,28300.0
2005-08-12 09:40:00,45.3,45.35,45.29,45.29,22500.0,40.0343,40.0785,40.0255,40.0255,22500.0
2005-08-12 09:45:00,45.29,45.4,45.24,45.27,15600.0,40.0255,40.1227,39.9813,40.0078,15600.0
2005-08-12 09:50:00,45.27,45.29,45.21,45.23,6500.0,40.0078,40.0255,39.9548,39.9725,6500.0
2005-08-12 09:55:00,45.24,45.54,45.24,45.51,11300.0,39.9813,40.2465,39.9813,40.2199,11300.0
2005-08-12 10:00:00,45.52,45.53,45.46,45.48,8000.0,40.2288,40.2376,40.1758,40.1934,8000.0
2005-08-12 10:05:00,45.47,45.47,45.42,45.43,6300.0,40.1846,40.1846,40.1404,40.1492,6300.0
2005-08-12 10:10:00,45.42,45.49,45.4,45.49,4500.0,40.1404,40.2023,40.1227,40.2023,4500.0
2005-08-12 10:15:00,45.49,45.5,45.47,45.49,5200.0,40.2023,40.2111,40.1846,40.2023,5200.0
2005-08-12 10:20:00,45.49,45.5,45.47,45.49,18800.0,40.2023,40.2111,40.1846,40.2023,18800.0
2005-08-12 10:25:00,45.49,45.52,45.49,45.5,44000.0,40.2023,40.2288,40.2023,40.2111,44000.0
2005-08-12 10:30:00,45.49,45.52,45.45,45.52,10300.0,40.2023,40.2288,40.1669,40.2288,10300.0
2005-08-12 10:35:00,45.51,45.51,45.49,45.51,5800.0,40.2199,40.2199,40.2023,40.2199,5800.0
2005-08-12 10:40:00,45.51,45.62,45.5,45.61,13000.0,40.2199,40.3172,40.2111,40.3083,13000.0
2005-08-12 10:45:00,45.62,45.64,45.61,45.64,11200.0,40.3172,40.3348,40.3083,40.3348,11200.0
2005-08-12 10:50:00,45.63,45.75,45.63,45.72,15800.0,40.326,40.432,40.326,40.4055,15800.0
2005-08-12 10:55:00,45.73,45.78,45.71,45.76,35000.0,40.4144,40.4586,40.3967,40.4409,35000.0
2005-08-12 11:00:00,45.76,45.83,45.75,45.83,28100.0,40.4409,40.5027,40.432,40.5027,28100.0
2005-08-12 11:05:00,45.83,45.85,45.74,45.74,18400.0,40.5027,40.5204,40.4232,40.4232,18400.0
2005-08-12 11:10:00,45.72,45.81,45.72,45.78,9300.0,40.4055,40.4851,40.4055,40.4586,9300.0
2005-08-12 11:15:00,45.78,45.84,45.75,45.76,8000.0,40.4586,40.5116,40.432,40.4409,8000.0
2005-08-12 11:20:00,45.75,45.76,45.73,45.73,3700.0,40.432,40.4409,40.4144,40.4144,3700.0
2005-08-12 11:25:00,45.73,45.73,45.65,45.72,10600.0,40.4144,40.4144,40.3437,40.4055,10600.0
2005-08-12 11:30:00,45.7,45.75,45.7,45.75,6400.0,40.3879,40.432,40.3879,40.432,6400.0
2005-08-12 11:35:00,45.77,45.79,45.72,45.72,9500.0,40.4497,40.4674,40.4055,40.4055,9500.0
2005-08-12 11:40:00,45.73,45.73,45.63,45.63,15400.0,40.4144,40.4144,40.326,40.326,15400.0
2005-08-12 11:45:00,45.62,45.64,45.6,45.6,12800.0,40.3172,40.3348,40.2995,40.2995,12800.0
2005-08-12 11:50:00,45.6,45.6,45.55,45.55,15900.0,40.2995,40.2995,40.2553,40.2553,15900.0
2005-08-12 11:55:00,45.57,45.65,45.56,45.63,13800.0,40.273,40.3437,40.2641,40.326,13800.0
2005-08-12 12:00:00,45.63,45.63,45.54,45.56,10200.0,40.326,40.326,40.2465,40.2641,10200.0
2005-08-12 12:05:00,45.56,45.56,45.47,45.48,13500.0,40.2641,40.2641,40.1846,40.1934,13500.0
2005-08-12 12:10:00,45.48,45.48,45.46,45.47,8900.0,40.1934,40.1934,40.1758,40.1846,8900.0
2005-08-12 12:15:00,45.49,45.54,45.48,45.5,10500.0,40.2023,40.2465,40.1934,40.2111,10500.0
2005-08-12 12:20:00,45.5,45.53,45.5,45.53,6800.0,40.2111,40.2376,40.2111,40.2376,6800.0
2005-08-12 12:25:00,45.51,45.57,45.5,45.54,8400.0,40.2199,40.273,40.2111,40.2465,8400.0
2005-08-12 12:30:00,45.53,45.53,45.52,45.52,2200.0,40.2376,40.2376,40.2288,40.2288,2200.0
2005-08-12 12:35:00,45.51,45.55,45.47,45.55,16500.0,40.2199,40.2553,40.1846,40.2553,16500.0
2005-08-12 12:40:00,45.54,45.57,45.53,45.56,8000.0,40.2465,40.273,40.2376,40.2641,8000.0
2005-08-12 12:45:00,45.56,45.58,45.55,45.55,3900.0,40.2641,40.2818,40.2553,40.2553,3900.0
2005-08-12 12:50:00,45.55,45.6,45.52,45.58,7900.0,40.2553,40.2995,40.2288,40.2818,7900.0
2005-08-12 12:55:00,45.58,45.65,45.58,45.65,6400.0,40.2818,40.3437,40.2818,40.3437,6400.0
2005-08-12 13:00:00,45.65,45.67,45.6,45.67,15600.0,40.3437,40.3613,40.2995,40.3613,15600.0
2005-08-12 13:05:00,45.67,45.67,45.63,45.65,12800.0,40.3613,40.3613,40.326,40.3437,12800.0
2005-08-12 13:10:00,45.65,45.69,45.65,45.69,5100.0,40.3437,40.379,40.3437,40.379,5100.0
2005-08-12 13:15:00,45.68,45.72,45.68,45.72,30500.0,40.3702,40.4055,40.3702,40.4055,30500.0
2005-08-12 13:20:00,45.72,45.74,45.7,45.7,13300.0,40.4055,40.4232,40.3879,40.3879,13300.0
2005-08-12 13:25:00,45.71,45.75,45.69,45.75,14000.0,40.3967,40.432,40.379,40.432,14000.0
2005-08-12 13:30:00,45.75,45.76,45.68,45.69,18200.0,40.432,40.4409,40.3702,40.379,18200.0
2005-08-12 13:35:00,45.69,45.69,45.64,45.64,2400.0,40.379,40.379,40.3348,40.3348,2400.0
2005-08-12 13:40:00,45.63,45.64,45.6,45.64,8000.0,40.326,40.3348,40.2995,40.3348,8000.0
2005-08-12 13:45:00,45.63,45.63,45.62,45.63,1100.0,40.326,40.326,40.3172,40.326,1100.0
2005-08-12 13:50:00,45.63,45.66,45.62,45.64,5700.0,40.326,40.3525,40.3172,40.3348,5700.0
2005-08-12 13:55:00,45.64,45.64,45.62,45.63,6300.0,40.3348,40.3348,40.3172,40.326,6300.0
2005-08-12 14:00:00,45.61,45.69,45.58,45.65,28200.0,40.3083,40.379,40.2818,40.3437,28200.0
2005-08-12 14:05:00,45.63,45.65,45.62,45.65,11400.0,40.326,40.3437,40.3172,40.3437,11400.0
2005-08-12 14:10:00,45.64,45.67,45.63,45.66,19400.0,40.3348,40.3613,40.326,40.3525,19400.0
2005-08-12 14:15:00,45.65,45.67,45.64,45.67,16200.0,40.3437,40.3613,40.3348,40.3613,16200.0
2005-08-12 14:20:00,45.67,45.72,45.67,45.69,7300.0,40.3613,40.4055,40.3613,40.379,7300.0
2005-08-12 14:25:00,45.71,45.78,45.7,45.71,7700.0,40.3967,40.4586,40.3879,40.3967,7700.0
2005-08-12 14:30:00,45.71,45.71,45.64,45.65,13200.0,40.3967,40.3967,40.3348,40.3437,13200.0
2005-08-12 14:35:00,45.65,45.66,45.63,45.63,6700.0,40.3437,40.3525,40.326,40.326,6700.0
2005-08-12 14:40:00,45.64,45.7,45.63,45.69,15900.0,40.3348,40.3879,40.326,40.379,15900.0
2005-08-12 14:45:00,45.68,45.68,45.62,45.62,7600.0,40.3702,40.3702,40.3172,40.3172,7600.0
2005-08-12 14:50:00,45.62,45.62,45.58,45.6,15700.0,40.3172,40.3172,40.2818,40.2995,15700.0
2005-08-12 14:55:00,45.59,45.62,45.59,45.6,7800.0,40.2906,40.3172,40.2906,40.2995,7800.0
2005-08-12 15:00:00,45.6,45.67,45.57,45.65,38100.0,40.2995,40.3613,40.273,40.3437,38100.0
2005-08-12 15:05:00,45.65,45.65,45.63,45.63,4800.0,40.3437,40.3437,40.326,40.326,4800.0
2005-08-12 15:10:00,45.63,45.63,45.61,45.62,14300.0,40.326,40.326,40.3083,40.3172,14300.0
2005-08-12 15:15:00,45.62,45.64,45.58,45.59,12200.0,40.3172,40.3348,40.2818,40.2906,12200.0
2005-08-12 15:20:00,45.58,45.68,45.58,45.65,16800.0,40.2818,40.3702,40.2818,40.3437,16800.0
2005-08-12 15:25:00,45.66,45.78,45.65,45.76,17300.0,40.3525,40.4586,40.3437,40.4409,17300.0
2005-08-12 15:30:00,45.76,45.77,45.69,45.7,21400.0,40.4409,40.4497,40.379,40.3879,21400.0
2005-08-12 15:35:00,45.71,45.72,45.65,45.69,19900.0,40.3967,40.4055,40.3437,40.379,19900.0
2005-08-12 15:40:00,45.69,45.72,45.64,45.72,29200.0,40.379,40.4055,40.3348,40.4055,29200.0
2005-08-12 15:45:00,45.72,45.72,45.62,45.62,34900.0,40.4055,40.4055,40.3172,40.3172,34900.0
2005-08-12 15:50:00,45.62,45.72,45.57,45.72,41900.0,40.3172,40.4055,40.273,40.4055,41900.0
2005-08-12 15:55:00,45.72,45.75,45.72,45.75,75700.0,40.4055,40.432,40.4055,40.432,75700.0
2005-08-15 09:30:00,44.78,45.65,44.78,45.65,10900.0,39.5748,40.3437,39.5748,40.3437,10900.0
2005-08-15 09:35:00,45.65,45.85,45.62,45.82,29200.0,40.3437,40.5204,40.3172,40.4939,29200.0
2005-08-15 09:40:00,45.85,45.91,45.79,45.83,63800.0,40.5204,40.5734,40.4674,40.5027,63800.0
2005-08-15 09:45:00,45.87,45.96,45.87,45.92,16200.0,40.5381,40.6176,40.5381,40.5823,16200.0
2005-08-15 09:50:00,45.92,45.97,45.89,45.96,11500.0,40.5823,40.6265,40.5558,40.6176,11500.0
2005-08-15 09:55:00,45.95,45.95,45.89,45.95,8100.0,40.6088,40.6088,40.5558,40.6088,8100.0
2005-08-15 10:00:00,45.95,45.95,45.8,45.81,12200.0,40.6088,40.6088,40.4762,40.4851,12200.0
2005-08-15 10:05:00,45.81,45.85,45.8,45.82,21100.0,40.4851,40.5204,40.4762,40.4939,21100.0
2005-08-15 10:10:00,45.79,45.82,45.76,45.77,8400.0,40.4674,40.4939,40.4409,40.4497,8400.0
2005-08-15 10:15:00,45.78,45.79,45.71,45.73,10800.0,40.4586,40.4674,40.3967,40.4144,10800.0
2005-08-15 10:20:00,45.7,45.73,45.67,45.7,60200.0,40.3879,40.4144,40.3613,40.3879,60200.0
2005-08-15 10:25:00,45.69,45.69,45.61,45.62,6800.0,40.379,40.379,40.3083,40.3172,6800.0
2005-08-15 10:30:00,45.62,45.62,45.59,45.59,7000.0,40.3172,40.3172,40.2906,40.2906,7000.0
2005-08-15 10:35:00,45.59,45.62,45.56,45.59,16100.0,40.2906,40.3172,40.2641,40.2906,16100.0
2005-08-15 10:40:00,45.61,45.63,45.57,45.58,8400.0,40.3083,40.326,40.273,40.2818,8400.0
2005-08-15 10:45:00,45.58,45.62,45.55,45.6,39000.0,40.2818,40.3172,40.2553,40.2995,39000.0
2005-08-15 10:50:00,45.59,45.6,45.56,45.59,4200.0,40.2906,40.2995,40.2641,40.2906,4200.0
2005-08-15 10:55:00,45.59,45.59,45.55,45.58,4400.0,40.2906,40.2906,40.2553,40.2818,4400.0
2005-08-15 11:00:00,45.58,45.73,45.57,45.67,15900.0,40.2818,40.4144,40.273,40.3613,15900.0
2005-08-15 11:05:00,45.66,45.68,45.62,45.65,6900.0,40.3525,40.3702,40.3172,40.3437,6900.0
2005-08-15 11:10:00,45.65,45.65,45.59,45.59,4400.0,40.3437,40.3437,40.2906,40.2906,4400.0
2005-08-15 11:15:00,45.59,45.63,45.58,45.59,12500.0,40.2906,40.326,40.2818,40.2906,12500.0
2005-08-15 11:20:00,45.6,45.62,45.55,45.55,9000.0,40.2995,40.3172,40.2553,40.2553,9000.0
2005-08-15 11:25:00,45.55,45.57,45.53,45.53,5300.0,40.2553,40.273,40.2376,40.2376,5300.0
2005-08-15 11:30:00,45.53,45.57,45.52,45.53,38200.0,40.2376,40.273,40.2288,40.2376,38200.0
2005-08-15 11:35:00,45.53,45.55,45.52,45.55,8600.0,40.2376,40.2553,40.2288,40.2553,8600.0
2005-08-15 11:40:00,45.54,45.56,45.5,45.51,8100.0,40.2465,40.2641,40.2111,40.2199,8100.0
2005-08-15 11:45:00,45.51,45.51,45.44,45.44,10700.0,40.2199,40.2199,40.1581,40.1581,10700.0
2005-08-15 11:50:00,45.42,45.45,45.41,45.42,10700.0,40.1404,40.1669,40.1316,40.1404,10700.0
2005-08-15 11:55:00,45.41,45.44,45.37,45.37,10000.0,40.1316,40.1581,40.0962,40.0962,10000.0
2005-08-15 12:00:00,45.36,45.37,45.29,45.31,17100.0,40.0874,40.0962,40.0255,40.0432,17100.0
2005-08-15 12:05:00,45.3,45.4,45.29,45.38,13300.0,40.0343,40.1227,40.0255,40.1051,13300.0
2005-08-15 12:10:00,45.39,45.4,45.37,45.39,7100.0,40.1139,40.1227,40.0962,40.1139,7100.0
2005-08-15 12:15:00,45.4,45.45,45.4,45.41,7800.0,40.1227,40.1669,40.1227,40.1316,7800.0
2005-08-15 12:20:00,45.39,45.43,45.38,45.4,9900.0,40.1139,40.1492,40.1051,40.1227,9900.0
2005-08-15 12:25:00,45.41,45.49,45.4,45.46,7700.0,40.1316,40.2023,40.1227,40.1758,7700.0
2005-08-15 12:30:00,45.48,45.63,45.48,45.63,10900.0,40.1934,40.326,40.1934,40.326,10900.0
2005-08-15 12:35:00,45.66,45.69,45.62,45.67,9500.0,40.3525,40.379,40.3172,40.3613,9500.0
2005-08-15 12:40:00,45.66,45.66,45.61,45.61,6000.0,40.3525,40.3525,40.3083,40.3083,6000.0
2005-08-15 12:45:00,45.61,45.63,45.61,45.62,6900.0,40.3083,40.326,40.3083,40.3172,6900.0
2005-08-15 12:50:00,45.62,45.66,45.62,45.66,10500.0,40.3172,40.3525,40.3172,40.3525,10500.0
2005-08-15 12:55:00,45.64,45.65,45.61,45.61,4100.0,40.3348,40.3437,40.3083,40.3083,4100.0
2005-08-15 13:00:00,45.62,45.63,45.61,45.62,8700.0,40.3172,40.326,40.3083,40.3172,8700.0
2005-08-15 13:05:00,45.63,45.66,45.63,45.65,6100.0,40.326,40.3525,40.326,40.3437,6100.0
2005-08-15 13:10:00,45.66,45.69,45.64,45.68,8600.0,40.3525,40.379,40.3348,40.3702,8600.0
2005-08-15 13:15:00,45.67,45.67,45.54,45.58,25400.0,40.3613,40.3613,40.2465,40.2818,25400.0
2005-08-15 13:20:00,45.56,45.67,45.55,45.67,9800.0,40.2641,40.3613,40.2553,40.3613,9800.0
2005-08-15 13:25:00,45.68,45.69,45.61,45.61,9000.0,40.3702,40.379,40.3083,40.3083,9000.0
2005-08-15 13:30:00,45.61,45.64,45.58,45.6,9700.0,40.3083,40.3348,40.2818,40.2995,9700.0
2005-08-15 13:35:00,45.6,45.6,45.55,45.56,6000.0,40.2995,40.2995,40.2553,40.2641,6000.0
2005-08-15 13:40:00,45.57,45.58,45.52,45.52,11700.0,40.273,40.2818,40.2288,40.2288,11700.0
2005-08-15 13:45:00,45.51,45.56,45.51,45.54,7400.0,40.2199,40.2641,40.2199,40.2465,7400.0
2005-08-15 13:50:00,45.54,45.55,45.53,45.53,8200.0,40.2465,40.2553,40.2376,40.2376,8200.0
2005-08-15 13:55:00,45.54,45.54,45.5,45.51,11500.0,40.2465,40.2465,40.2111,40.2199,11500.0
2005-08-15 14:00:00,45.52,45.52,45.5,45.51,4700.0,40.2288,40.2288,40.2111,40.2199,4700.0
2005-08-15 14:05:00,45.51,45.58,45.51,45.52,34200.0,40.2199,40.2818,40.2199,40.2288,34200.0
2005-08-15 14:10:00,45.52,45.54,45.51,45.53,7100.0,40.2288,40.2465,40.2199,40.2376,7100.0
2005-08-15 14:15:00,45.53,45.53,45.5,45.51,12200.0,40.2376,40.2376,40.2111,40.2199,12200.0
2005-08-15 14:20:00,45.52,45.58,45.5,45.55,21500.0,40.2288,40.2818,40.2111,40.2553,21500.0
2005-08-15 14:25:00,45.56,45.58,45.56,45.56,10500.0,40.2641,40.2818,40.2641,40.2641,10500.0
2005-08-15 14:30:00,45.56,45.56,45.5,45.5,6600.0,40.2641,40.2641,40.2111,40.2111,6600.0
2005-08-15 14:35:00,45.51,45.58,45.5,45.58,19400.0,40.2199,40.2818,40.2111,40.2818,19400.0
2005-08-15 14:40:00,45.58,45.59,45.57,45.58,5700.0,40.2818,40.2906,40.273,40.2818,5700.0
2005-08-15 14:45:00,45.57,45.57,45.53,45.54,8800.0,40.273,40.273,40.2376,40.2465,8800.0
2005-08-15 14:50:00,45.54,45.64,45.54,45.64,17300.0,40.2465,40.3348,40.2465,40.3348,17300.0
2005-08-15 14:55:00,45.63,45.64,45.6,45.62,6900.0,40.326,40.3348,40.2995,40.3172,6900.0
2005-08-15 15:00:00,45.63,45.65,45.58,45.58,8000.0,40.326,40.3437,40.2818,40.2818,8000.0
2005-08-15 15:05:00,45.58,45.58,45.54,45.55,12000.0,40.2818,40.2818,40.2465,40.2553,12000.0
2005-08-15 15:10:00,45.55,45.55,45.52,45.53,10500.0,40.2553,40.2553,40.2288,40.2376,10500.0
2005-08-15 15:15:00,45.53,45.53,45.51,45.53,12000.0,40.2376,40.2376,40.2199,40.2376,12000.0
2005-08-15 15:20:00,45.53,45.55,45.52,45.54,14000.0,40.2376,40.2553,40.2288,40.2465,14000.0
2005-08-15 15:25:00,45.54,45.54,45.52,45.54,10300.0,40.2465,40.2465,40.2288,40.2465,10300.0
2005-08-15 15:30:00,45.54,45.58,45.5,45.5,17100.0,40.2465,40.2818,40.2111,40.2111,17100.0
2005-08-15 15:35:00,45.5,45.53,45.48,45.52,12600.0,40.2111,40.2376,40.1934,40.2288,12600.0
2005-08-15 15:40:00,45.52,45.53,45.49,45.52,20200.0,40.2288,40.2376,40.2023,40.2288,20200.0
2005-08-15 15:45:00,45.53,45.58,45.53,45.56,17800.0,40.2376,40.2818,40.2376,40.2641,17800.0
2005-08-15 15:50:00,45.55,45.65,45.55,45.65,20600.0,40.2553,40.3437,40.2553,40.3437,20600.0
2005-08-15 15:55:00,45.66,45.68,45.62,45.62,33500.0,40.3525,40.3702,40.3172,40.3172,33500.0
2005-08-16 09:30:00,45.65,45.75,45.62,45.75,8000.0,40.3437,40.432,40.3172,40.432,8000.0
2005-08-16 09:35:00,45.75,45.88,45.69,45.7,8100.0,40.432,40.5469,40.379,40.3879,8100.0
2005-08-16 09:40:00,45.69,45.88,45.65,45.75,9100.0,40.379,40.5469,40.3437,40.432,9100.0
2005-08-16 09:45:00,45.75,45.76,45.7,45.71,8400.0,40.432,40.4409,40.3879,40.3967,8400.0
2005-08-16 09:50:00,45.67,45.67,45.66,45.66,2100.0,40.3613,40.3613,40.3525,40.3525,2100.0
2005-08-16 09:55:00,45.66,45.66,45.65,45.65,1400.0,40.3525,40.3525,40.3437,40.3437,1400.0
2005-08-16 10:00:00,45.65,45.67,45.65,45.66,12500.0,40.3437,40.3613,40.3437,40.3525,12500.0
2005-08-16 10:05:00,45.66,45.79,45.65,45.76,6900.0,40.3525,40.4674,40.3437,40.4409,6900.0
2005-08-16 10:10:00,45.75,45.75,45.63,45.65,15600.0,40.432,40.432,40.326,40.3437,15600.0
2005-08-16 10:15:00,45.65,45.66,45.63,45.66,6200.0,40.3437,40.3525,40.326,40.3525,6200.0
2005-08-16 10:20:00,45.66,45.66,45.63,45.64,5700.0,40.3525,40.3525,40.326,40.3348,5700.0
2005-08-16 10:25:00,45.64,45.65,45.6,45.61,33200.0,40.3348,40.3437,40.2995,40.3083,33200.0
2005-08-16 10:30:00,45.61,45.61,45.6,45.6,7100.0,40.3083,40.3083,40.2995,40.2995,7100.0
2005-08-16 10:35:00,45.61,45.61,45.6,45.6,2300.0,40.3083,40.3083,40.2995,40.2995,2300.0
2005-08-16 10:40:00,45.63,45.63,45.5,45.5,40800.0,40.326,40.326,40.2111,40.2111,40800.0
2005-08-16 10:45:00,45.5,45.54,45.46,45.46,6400.0,40.2111,40.2465,40.1758,40.1758,6400.0
2005-08-16 10:50:00,45.45,45.46,45.4,45.43,4600.0,40.1669,40.1758,40.1227,40.1492,4600.0
2005-08-16 10:55:00,45.43,45.46,45.38,45.43,4300.0,40.1492,40.1758,40.1051,40.1492,4300.0
2005-08-16 11:00:00,45.41,45.43,45.35,45.43,6800.0,40.1316,40.1492,40.0785,40.1492,6800.0
2005-08-16 11:05:00,45.43,45.45,45.42,45.43,2600.0,40.1492,40.1669,40.1404,40.1492,2600.0
2005-08-16 11:10:00,45.45,45.45,45.41,45.44,4900.0,40.1669,40.1669,40.1316,40.1581,4900.0
2005-08-16 11:15:00,45.44,45.44,45.42,45.43,3900.0,40.1581,40.1581,40.1404,40.1492,3900.0
2005-08-16 11:20:00,45.44,45.45,45.42,45.45,3900.0,40.1581,40.1669,40.1404,40.1669,3900.0
2005-08-16 11:25:00,45.45,45.45,45.37,45.43,4500.0,40.1669,40.1669,40.0962,40.1492,4500.0
2005-08-16 11:30:00,45.43,45.45,45.43,45.43,1700.0,40.1492,40.1669,40.1492,40.1492,1700.0
2005-08-16 11:35:00,45.41,45.44,45.4,45.43,6500.0,40.1316,40.1581,40.1227,40.1492,6500.0
2005-08-16 11:40:00,45.43,45.43,45.41,45.42,3300.0,40.1492,40.1492,40.1316,40.1404,3300.0
2005-08-16 11:45:00,45.42,45.42,45.4,45.4,4900.0,40.1404,40.1404,40.1227,40.1227,4900.0
2005-08-16 11:50:00,45.41,45.41,45.38,45.4,3200.0,40.1316,40.1316,40.1051,40.1227,3200.0
2005-08-16 11:55:00,45.37,45.37,45.35,45.37,2700.0,40.0962,40.0962,40.0785,40.0962,2700.0
2005-08-16 12:00:00,45.36,45.37,45.32,45.34,4700.0,40.0874,40.0962,40.052,40.0697,4700.0
2005-08-16 12:05:00,45.35,45.38,45.34,45.38,3800.0,40.0785,40.1051,40.0697,40.1051,3800.0
2005-08-16 12:10:00,45.38,45.43,45.38,45.43,9600.0,40.1051,40.1492,40.1051,40.1492,9600.0
2005-08-16 12:15:00,45.43,45.43,45.4,45.42,10700.0,40.1492,40.1492,40.1227,40.1404,10700.0
2005-08-16 12:20:00,45.42,45.42,45.38,45.38,11600.0,40.1404,40.1404,40.1051,40.1051,11600.0
2005-08-16 12:25:00,45.39,45.39,45.35,45.39,3200.0,40.1139,40.1139,40.0785,40.1139,3200.0
2005-08-16 12:30:00,45.4,45.43,45.4,45.42,4000.0,40.1227,40.1492,40.1227,40.1404,4000.0
2005-08-16 12:35:00,45.42,45.42,45.4,45.4,36100.0,40.1404,40.1404,40.1227,40.1227,36100.0
2005-08-16 12:40:00,45.4,45.42,45.4,45.4,2000.0,40.1227,40.1404,40.1227,40.1227,2000.0
2005-08-16 12:45:00,45.4,45.41,45.39,45.4,1800.0,40.1227,40.1316,40.1139,40.1227,1800.0
2005-08-16 12:50:00,45.4,45.4,45.39,45.39,800.0,40.1227,40.1227,40.1139,40.1139,800.0
2005-08-16 12:55:00,45.39,45.39,45.37,45.38,1000.0,40.1139,40.1139,40.0962,40.1051,1000.0
2005-08-16 13:00:00,45.36,45.36,45.29,45.32,8000.0,40.0874,40.0874,40.0255,40.052,8000.0
2005-08-16 13:05:00,45.31,45.31,45.27,45.29,4200.0,40.0432,40.0432,40.0078,40.0255,4200.0
2005-08-16 13:10:00,45.28,45.31,45.28,45.31,3600.0,40.0167,40.0432,40.0167,40.0432,3600.0
2005-08-16 13:15:00,45.32,45.33,45.29,45.32,1500.0,40.052,40.0609,40.0255,40.052,1500.0
2005-08-16 13:20:00,45.33,45.33,45.3,45.33,1800.0,40.0609,40.0609,40.0343,40.0609,1800.0
2005-08-16 13:25:00,45.3,45.3,45.27,45.29,3800.0,40.0343,40.0343,40.0078,40.0255,3800.0
2005-08-16 13:30:00,45.28,45.3,45.28,45.29,3000.0,40.0167,40.0343,40.0167,40.0255,3000.0
2005-08-16 13:35:00,45.28,45.29,45.27,45.27,3600.0,40.0167,40.0255,40.0078,40.0078,3600.0
2005-08-16 13:40:00,45.26,45.26,45.23,45.26,6600.0,39.999,39.999,39.9725,39.999,6600.0
2005-08-16 13:45:00,45.26,45.32,45.26,45.32,2100.0,39.999,40.052,39.999,40.052,2100.0
2005-08-16 13:50:00,45.31,45.32,45.3,45.32,1900.0,40.0432,40.052,40.0343,40.052,1900.0
2005-08-16 13:55:00,45.31,45.35,45.31,45.35,3700.0,40.0432,40.0785,40.0432,40.0785,3700.0
2005-08-16 14:00:00,45.35,45.37,45.33,45.37,2700.0,40.0785,40.0962,40.0609,40.0962,2700.0
2005-08-16 14:05:00,45.35,45.36,45.3,45.32,30400.0,40.0785,40.0874,40.0343,40.052,30400.0
2005-08-16 14:10:00,45.32,45.32,45.29,45.29,3800.0,40.052,40.052,40.0255,40.0255,3800.0
2005-08-16 14:15:00,45.29,45.38,45.29,45.38,4500.0,40.0255,40.1051,40.0255,40.1051,4500.0
2005-08-16 14:20:00,45.37,45.38,45.34,45.37,5100.0,40.0962,40.1051,40.0697,40.0962,5100.0
2005-08-16 14:25:00,45.36,45.38,45.36,45.37,2200.0,40.0874,40.1051,40.0874,40.0962,2200.0
2005-08-16 14:30:00,45.37,45.38,45.36,45.38,1800.0,40.0962,40.1051,40.0874,40.1051,1800.0
2005-08-16 14:35:00,45.39,45.39,45.38,45.39,3200.0,40.1139,40.1139,40.1051,40.1139,3200.0
2005-08-16 14:40:00,45.39,45.44,45.39,45.44,3300.0,40.1139,40.1581,40.1139,40.1581,3300.0
2005-08-16 14:45:00,45.42,45.42,45.38,45.41,6700.0,40.1404,40.1404,40.1051,40.1316,6700.0
2005-08-16 14:50:00,45.41,45.42,45.4,45.41,2800.0,40.1316,40.1404,40.1227,40.1316,2800.0
2005-08-16 14:55:00,45.4,45.4,45.37,45.37,2600.0,40.1227,40.1227,40.0962,40.0962,2600.0
2005-08-16 15:00:00,45.37,45.37,45.36,45.36,3600.0,40.0962,40.0962,40.0874,40.0874,3600.0
2005-08-16 15:05:00,45.36,45.48,45.36,45.47,9400.0,40.0874,40.1934,40.0874,40.1846,9400.0
2005-08-16 15:10:00,45.47,45.48,45.42,45.45,4800.0,40.1846,40.1934,40.1404,40.1669,4800.0
2005-08-16 15:15:00,45.44,45.45,45.33,45.33,7400.0,40.1581,40.1669,40.0609,40.0609,7400.0
2005-08-16 15:20:00,45.33,45.33,45.22,45.22,33200.0,40.0609,40.0609,39.9636,39.9636,33200.0
2005-08-16 15:25:00,45.23,45.35,45.23,45.27,13700.0,39.9725,40.0785,39.9725,40.0078,13700.0
2005-08-16 15:30:00,45.26,45.26,45.19,45.25,21900.0,39.999,39.999,39.9371,39.9902,21900.0
2005-08-16 15:35:00,45.24,45.25,45.17,45.17,10200.0,39.9813,39.9902,39.9195,39.9195,10200.0
2005-08-16 15:40:00,45.19,45.26,45.16,45.26,18300.0,39.9371,39.999,39.9106,39.999,18300.0
2005-08-16 15:45:00,45.25,45.33,45.25,45.31,26500.0,39.9902,40.0609,39.9902,40.0432,26500.0
2005-08-16 15:50:00,45.31,45.33,45.29,45.29,25200.0,40.0432,40.0609,40.0255,40.0255,25200.0
2005-08-16 15:55:00,45.29,45.31,45.26,45.31,31700.0,40.0255,40.0432,39.999,40.0432,31700.0
2005-08-17 09:35:00,45.34,45.34,45.23,45.23,32000.0,40.0697,40.0697,39.9725,39.9725,32000.0
2005-08-17 09:40:00,45.25,45.25,44.8,44.8,26200.0,39.9902,39.9902,39.5925,39.5925,26200.0
2005-08-17 09:45:00,44.85,45.06,44.84,45.06,15300.0,39.6367,39.8222,39.6278,39.8222,15300.0
2005-08-17 09:50:00,45.1,45.18,45.1,45.13,36400.0,39.8576,39.9283,39.8576,39.8841,36400.0
2005-08-17 09:55:00,45.12,45.19,45.12,45.16,25000.0,39.8753,39.9371,39.8753,39.9106,25000.0
2005-08-17 10:00:00,45.16,45.16,45.03,45.04,5200.0,39.9106,39.9106,39.7957,39.8046,5200.0
2005-08-17 10:05:00,45.04,45.04,45.01,45.02,7400.0,39.8046,39.8046,39.7781,39.7869,7400.0
2005-08-17 10:10:00,45.02,45.04,44.99,45.02,29300.0,39.7869,39.8046,39.7604,39.7869,29300.0
2005-08-17 10:15:00,45.02,45.1,45.02,45.1,5800.0,39.7869,39.8576,39.7869,39.8576,5800.0
2005-08-17 10:20:00,45.1,45.14,45.1,45.12,14900.0,39.8576,39.8929,39.8576,39.8753,14900.0
2005-08-17 10:25:00,45.12,45.13,45.08,45.09,4600.0,39.8753,39.8841,39.8399,39.8488,4600.0
2005-08-17 10:30:00,45.08,45.09,45.03,45.03,2500.0,39.8399,39.8488,39.7957,39.7957,2500.0
2005-08-17 10:35:00,45.03,45.05,45.02,45.04,16900.0,39.7957,39.8134,39.7869,39.8046,16900.0
2005-08-17 10:40:00,45.04,45.11,45.04,45.09,9500.0,39.8046,39.8664,39.8046,39.8488,9500.0
2005-08-17 10:45:00,45.1,45.12,45.1,45.11,4800.0,39.8576,39.8753,39.8576,39.8664,4800.0
2005-08-17 10:50:00,45.11,45.11,45.08,45.09,8600.0,39.8664,39.8664,39.8399,39.8488,8600.0
2005-08-17 10:55:00,45.09,45.12,45.08,45.08,11800.0,39.8488,39.8753,39.8399,39.8399,11800.0
2005-08-17 11:00:00,45.08,45.11,45.08,45.1,11100.0,39.8399,39.8664,39.8399,39.8576,11100.0
2005-08-17 11:05:00,45.1,45.12,45.1,45.1,18200.0,39.8576,39.8753,39.8576,39.8576,18200.0
2005-08-17 11:10:00,45.09,45.15,45.09,45.15,12800.0,39.8488,39.9018,39.8488,39.9018,12800.0
2005-08-17 11:15:00,45.15,45.2,45.15,45.18,8100.0,39.9018,39.946,39.9018,39.9283,8100.0
2005-08-17 11:20:00,45.19,45.2,45.18,45.18,7500.0,39.9371,39.946,39.9283,39.9283,7500.0
2005-08-17 11:25:00,45.17,45.17,45.17,45.17,500.0,39.9195,39.9195,39.9195,39.9195,500.0
2005-08-17 11:30:00,45.15,45.25,45.13,45.21,30000.0,39.9018,39.9902,39.8841,39.9548,30000.0
2005-08-17 11:35:00,45.22,45.26,45.2,45.2,12400.0,39.9636,39.999,39.946,39.946,12400.0
2005-08-17 11:40:00,45.2,45.2,45.18,45.18,4700.0,39.946,39.946,39.9283,39.9283,4700.0
2005-08-17 11:45:00,45.18,45.18,45.17,45.17,1700.0,39.9283,39.9283,39.9195,39.9195,1700.0
2005-08-17 11:50:00,45.17,45.18,45.16,45.16,22300.0,39.9195,39.9283,39.9106,39.9106,22300.0
2005-08-17 11:55:00,45.16,45.16,45.14,45.14,2000.0,39.9106,39.9106,39.8929,39.8929,2000.0
2005-08-17 12:00:00,45.14,45.14,45.13,45.14,1500.0,39.8929,39.8929,39.8841,39.8929,1500.0
2005-08-17 12:05:00,45.14,45.14,45.08,45.1,5700.0,39.8929,39.8929,39.8399,39.8576,5700.0
2005-08-17 12:10:00,45.1,45.1,45.08,45.1,25800.0,39.8576,39.8576,39.8399,39.8576,25800.0
2005-08-17 12:15:00,45.09,45.15,45.08,45.14,5800.0,39.8488,39.9018,39.8399,39.8929,5800.0
2005-08-17 12:20:00,45.15,45.17,45.14,45.17,5000.0,39.9018,39.9195,39.8929,39.9195,5000.0
2005-08-17 12:25:00,45.17,45.17,45.16,45.17,2100.0,39.9195,39.9195,39.9106,39.9195,2100.0
2005-08-17 12:30:00,45.17,45.18,45.16,45.18,5200.0,39.9195,39.9283,39.9106,39.9283,5200.0
2005-08-17 12:35:00,45.17,45.17,45.14,45.16,6100.0,39.9195,39.9195,39.8929,39.9106,6100.0
2005-08-17 12:40:00,45.16,45.17,45.14,45.15,4100.0,39.9106,39.9195,39.8929,39.9018,4100.0
2005-08-17 12:45:00,45.15,45.16,45.14,45.16,27800.0,39.9018,39.9106,39.8929,39.9106,27800.0
2005-08-17 12:50:00,45.15,45.16,45.08,45.1,7100.0,39.9018,39.9106,39.8399,39.8576,7100.0
2005-08-17 12:55:00,45.11,45.12,45.1,45.1,3500.0,39.8664,39.8753,39.8576,39.8576,3500.0
2005-08-17 13:00:00,45.1,45.14,45.1,45.12,14600.0,39.8576,39.8929,39.8576,39.8753,14600.0
2005-08-17 13:05:00,45.14,45.19,45.14,45.19,10000.0,39.8929,39.9371,39.8929,39.9371,10000.0
2005-08-17 13:10:00,45.18,45.22,45.16,45.22,9300.0,39.9283,39.9636,39.9106,39.9636,9300.0
2005-08-17 13:15:00,45.22,45.33,45.22,45.33,18500.0,39.9636,40.0609,39.9636,40.0609,18500.0
2005-08-17 13:20:00,45.34,45.53,45.34,45.52,20100.0,40.0697,40.2376,40.0697,40.2288,20100.0
2005-08-17 13:25:00,45.52,45.61,45.52,45.61,24600.0,40.2288,40.3083,40.2288,40.3083,24600.0
2005-08-17 13:30:00,45.61,45.73,45.61,45.72,34500.0,40.3083,40.4144,40.3083,40.4055,34500.0
2005-08-17 13:35:00,45.73,45.73,45.63,45.64,9400.0,40.4144,40.4144,40.326,40.3348,9400.0
2005-08-17 13:40:00,45.6,45.63,45.59,45.63,10000.0,40.2995,40.326,40.2906,40.326,10000.0
2005-08-17 13:45:00,45.63,45.67,45.57,45.57,9600.0,40.326,40.3613,40.273,40.273,9600.0
2005-08-17 13:50:00,45.58,45.7,45.58,45.63,10600.0,40.2818,40.3879,40.2818,40.326,10600.0
2005-08-17 13:55:00,45.62,45.78,45.62,45.75,17900.0,40.3172,40.4586,40.3172,40.432,17900.0
2005-08-17 14:00:00,45.74,45.81,45.74,45.81,21800.0,40.4232,40.4851,40.4232,40.4851,21800.0
2005-08-17 14:05:00,45.83,45.83,45.69,45.7,24500.0,40.5027,40.5027,40.379,40.3879,24500.0
2005-08-17 14:10:00,45.7,45.71,45.7,45.7,14200.0,40.3879,40.3967,40.3879,40.3879,14200.0
2005-08-17 14:15:00,45.7,45.75,45.7,45.75,15100.0,40.3879,40.432,40.3879,40.432,15100.0
2005-08-17 14:20:00,45.75,45.8,45.75,45.76,7100.0,40.432,40.4762,40.432,40.4409,7100.0
2005-08-17 14:25:00,45.77,45.78,45.7,45.7,23600.0,40.4497,40.4586,40.3879,40.3879,23600.0
2005-08-17 14:30:00,45.71,45.71,45.69,45.7,61500.0,40.3967,40.3967,40.379,40.3879,61500.0
2005-08-17 14:35:00,45.7,45.7,45.64,45.65,14400.0,40.3879,40.3879,40.3348,40.3437,14400.0
2005-08-17 14:40:00,45.65,45.65,45.56,45.56,7700.0,40.3437,40.3437,40.2641,40.2641,7700.0
2005-08-17 14:45:00,45.54,45.57,45.53,45.55,25700.0,40.2465,40.273,40.2376,40.2553,25700.0
2005-08-17 14:50:00,45.56,45.58,45.55,45.56,11100.0,40.2641,40.2818,40.2553,40.2641,11100.0
2005-08-17 14:55:00,45.53,45.53,45.5,45.51,6300.0,40.2376,40.2376,40.2111,40.2199,6300.0
2005-08-17 15:00:00,45.51,45.56,45.48,45.56,21200.0,40.2199,40.2641,40.1934,40.2641,21200.0
2005-08-17 15:05:00,45.56,45.57,45.55,45.55,16100.0,40.2641,40.273,40.2553,40.2553,16100.0
2005-08-17 15:10:00,45.55,45.63,45.55,45.63,14500.0,40.2553,40.326,40.2553,40.326,14500.0
2005-08-17 15:15:00,45.63,45.68,45.62,45.65,3500.0,40.326,40.3702,40.3172,40.3437,3500.0
2005-08-17 15:20:00,45.64,45.64,45.6,45.6,6200.0,40.3348,40.3348,40.2995,40.2995,6200.0
2005-08-17 15:25:00,45.6,45.6,45.55,45.55,7900.0,40.2995,40.2995,40.2553,40.2553,7900.0
2005-08-17 15:30:00,45.54,45.74,45.54,45.68,39600.0,40.2465,40.4232,40.2465,40.3702,39600.0
2005-08-17 15:35:00,45.69,45.8,45.68,45.76,35600.0,40.379,40.4762,40.3702,40.4409,35600.0
2005-08-17 15:40:00,45.76,45.77,45.68,45.68,7600.0,40.4409,40.4497,40.3702,40.3702,7600.0
2005-08-17 15:45:00,45.68,45.69,45.67,45.68,15200.0,40.3702,40.379,40.3613,40.3702,15200.0
2005-08-17 15:50:00,45.67,45.68,45.65,45.66,23600.0,40.3613,40.3702,40.3437,40.3525,23600.0
2005-08-17 15:55:00,45.65,45.66,45.65,45.66,18100.0,40.3437,40.3525,40.3437,40.3525,18100.0
2005-08-18 09:30:00,45.6,45.62,45.6,45.62,9500.0,40.2995,40.3172,40.2995,40.3172,9500.0
2005-08-18 09:35:00,45.62,45.64,45.54,45.64,6200.0,40.3172,40.3348,40.2465,40.3348,6200.0
2005-08-18 09:40:00,45.57,45.61,45.57,45.6,4300.0,40.273,40.3083,40.273,40.2995,4300.0
2005-08-18 09:45:00,45.61,45.7,45.58,45.64,17100.0,40.3083,40.3879,40.2818,40.3348,17100.0
2005-08-18 09:50:00,45.65,45.69,45.65,45.65,9200.0,40.3437,40.379,40.3437,40.3437,9200.0
2005-08-18 09:55:00,45.62,45.68,45.62,45.66,6300.0,40.3172,40.3702,40.3172,40.3525,6300.0
2005-08-18 10:00:00,45.63,45.63,45.55,45.57,20300.0,40.326,40.326,40.2553,40.273,20300.0
2005-08-18 10:05:00,45.58,45.63,45.54,45.54,13500.0,40.2818,40.326,40.2465,40.2465,13500.0
2005-08-18 10:10:00,45.54,45.54,45.52,45.52,3400.0,40.2465,40.2465,40.2288,40.2288,3400.0
2005-08-18 10:15:00,45.53,45.57,45.52,45.54,6800.0,40.2376,40.273,40.2288,40.2465,6800.0
2005-08-18 10:20:00,45.54,45.59,45.51,45.51,9600.0,40.2465,40.2906,40.2199,40.2199,9600.0
2005-08-18 10:25:00,45.5,45.53,45.5,45.53,8700.0,40.2111,40.2376,40.2111,40.2376,8700.0
2005-08-18 10:30:00,45.53,45.54,45.52,45.52,4800.0,40.2376,40.2465,40.2288,40.2288,4800.0
2005-08-18 10:35:00,45.53,45.54,45.48,45.48,5900.0,40.2376,40.2465,40.1934,40.1934,5900.0
2005-08-18 10:40:00,45.47,45.5,45.47,45.48,6800.0,40.1846,40.2111,40.1846,40.1934,6800.0
2005-08-18 10:45:00,45.46,45.46,45.4,45.4,6800.0,40.1758,40.1758,40.1227,40.1227,6800.0
2005-08-18 10:50:00,45.4,45.41,45.39,45.41,4100.0,40.1227,40.1316,40.1139,40.1316,4100.0
2005-08-18 10:55:00,45.4,45.46,45.4,45.46,6300.0,40.1227,40.1758,40.1227,40.1758,6300.0
2005-08-18 11:00:00,45.46,45.46,45.43,45.45,6300.0,40.1758,40.1758,40.1492,40.1669,6300.0
2005-08-18 11:05:00,45.43,45.5,45.42,45.49,11800.0,40.1492,40.2111,40.1404,40.2023,11800.0
2005-08-18 11:10:00,45.49,45.6,45.49,45.58,25900.0,40.2023,40.2995,40.2023,40.2818,25900.0
2005-08-18 11:15:00,45.57,45.68,45.57,45.65,13100.0,40.273,40.3702,40.273,40.3437,13100.0
2005-08-18 11:20:00,45.65,45.69,45.65,45.68,23300.0,40.3437,40.379,40.3437,40.3702,23300.0
2005-08-18 11:25:00,45.7,45.81,45.7,45.78,35100.0,40.3879,40.4851,40.3879,40.4586,35100.0
2005-08-18 11:30:00,45.79,45.79,45.74,45.74,1900.0,40.4674,40.4674,40.4232,40.4232,1900.0
2005-08-18 11:35:00,45.74,45.75,45.69,45.69,4300.0,40.4232,40.432,40.379,40.379,4300.0
2005-08-18 11:40:00,45.68,45.73,45.68,45.68,9400.0,40.3702,40.4144,40.3702,40.3702,9400.0
2005-08-18 11:45:00,45.67,45.68,45.65,45.67,3700.0,40.3613,40.3702,40.3437,40.3613,3700.0
2005-08-18 11:50:00,45.67,45.68,45.67,45.68,10600.0,40.3613,40.3702,40.3613,40.3702,10600.0
2005-08-18 11:55:00,45.67,45.68,45.61,45.61,9300.0,40.3613,40.3702,40.3083,40.3083,9300.0
2005-08-18 12:00:00,45.62,45.65,45.61,45.64,13200.0,40.3172,40.3437,40.3083,40.3348,13200.0
2005-08-18 12:05:00,45.61,45.62,45.6,45.6,5200.0,40.3083,40.3172,40.2995,40.2995,5200.0
2005-08-18 12:10:00,45.59,45.59,45.57,45.57,3300.0,40.2906,40.2906,40.273,40.273,3300.0
2005-08-18 12:15:00,45.58,45.63,45.57,45.63,13300.0,40.2818,40.326,40.273,40.326,13300.0
2005-08-18 12:20:00,45.62,45.62,45.6,45.62,5600.0,40.3172,40.3172,40.2995,40.3172,5600.0
2005-08-18 12:25:00,45.61,45.65,45.61,45.64,6400.0,40.3083,40.3437,40.3083,40.3348,6400.0
2005-08-18 12:30:00,45.64,45.67,45.61,45.61,8000.0,40.3348,40.3613,40.3083,40.3083,8000.0
2005-08-18 12:35:00,45.61,45.62,45.61,45.62,4200.0,40.3083,40.3172,40.3083,40.3172,4200.0
2005-08-18 12:40:00,45.63,45.65,45.62,45.62,5000.0,40.326,40.3437,40.3172,40.3172,5000.0
2005-08-18 12:45:00,45.62,45.62,45.62,45.62,2800.0,40.3172,40.3172,40.3172,40.3172,2800.0
2005-08-18 12:50:00,45.67,45.74,45.64,45.7,19600.0,40.3613,40.4232,40.3348,40.3879,19600.0
2005-08-18 12:55:00,45.71,45.8,45.7,45.79,21900.0,40.3967,40.4762,40.3879,40.4674,21900.0
2005-08-18 13:00:00,45.79,45.85,45.76,45.85,7800.0,40.4674,40.5204,40.4409,40.5204,7800.0
2005-08-18 13:05:00,45.82,45.88,45.8,45.88,12400.0,40.4939,40.5469,40.4762,40.5469,12400.0
2005-08-18 13:10:00,45.86,45.95,45.84,45.91,19700.0,40.5293,40.6088,40.5116,40.5734,19700.0
2005-08-18 13:15:00,45.92,45.92,45.82,45.84,26000.0,40.5823,40.5823,40.4939,40.5116,26000.0
2005-08-18 13:20:00,45.84,45.88,45.83,45.83,26700.0,40.5116,40.5469,40.5027,40.5027,26700.0
2005-08-18 13:25:00,45.81,45.83,45.76,45.83,5300.0,40.4851,40.5027,40.4409,40.5027,5300.0
2005-08-18 13:30:00,45.85,45.89,45.79,45.79,3800.0,40.5204,40.5558,40.4674,40.4674,3800.0
2005-08-18 13:35:00,45.8,45.8,45.77,45.78,5600.0,40.4762,40.4762,40.4497,40.4586,5600.0
2005-08-18 13:40:00,45.78,45.84,45.78,45.84,8700.0,40.4586,40.5116,40.4586,40.5116,8700.0
2005-08-18 13:45:00,45.86,45.89,45.79,45.82,56800.0,40.5293,40.5558,40.4674,40.4939,56800.0
2005-08-18 13:50:00,45.8,45.85,45.77,45.84,10200.0,40.4762,40.5204,40.4497,40.5116,10200.0
2005-08-18 13:55:00,45.85,45.85,45.82,45.82,27700.0,40.5204,40.5204,40.4939,40.4939,27700.0
2005-08-18 14:00:00,45.82,45.85,45.81,45.85,75300.0,40.4939,40.5204,40.4851,40.5204,75300.0
2005-08-18 14:05:00,45.82,45.83,45.8,45.8,5200.0,40.4939,40.5027,40.4762,40.4762,5200.0
2005-08-18 14:10:00,45.8,45.81,45.78,45.8,47300.0,40.4762,40.4851,40.4586,40.4762,47300.0
2005-08-18 14:15:00,45.79,45.79,45.7,45.7,4300.0,40.4674,40.4674,40.3879,40.3879,4300.0
2005-08-18 14:20:00,45.71,45.79,45.71,45.75,13200.0,40.3967,40.4674,40.3967,40.432,13200.0
2005-08-18 14:25:00,45.75,45.76,45.73,45.73,43200.0,40.432,40.4409,40.4144,40.4144,43200.0
2005-08-18 14:30:00,45.74,45.74,45.68,45.69,62900.0,40.4232,40.4232,40.3702,40.379,62900.0
2005-08-18 14:35:00,45.67,45.78,45.67,45.78,14500.0,40.3613,40.4586,40.3613,40.4586,14500.0
2005-08-18 14:40:00,45.79,45.79,45.76,45.77,2700.0,40.4674,40.4674,40.4409,40.4497,2700.0
2005-08-18 14:45:00,45.75,45.75,45.7,45.71,17300.0,40.432,40.432,40.3879,40.3967,17300.0
2005-08-18 14:50:00,45.71,45.71,45.7,45.71,4400.0,40.3967,40.3967,40.3879,40.3967,4400.0
2005-08-18 14:55:00,45.74,45.74,45.7,45.7,3400.0,40.4232,40.4232,40.3879,40.3879,3400.0
2005-08-18 15:00:00,45.68,45.7,45.64,45.66,21900.0,40.3702,40.3879,40.3348,40.3525,21900.0
2005-08-18 15:05:00,45.66,45.7,45.65,45.68,33200.0,40.3525,40.3879,40.3437,40.3702,33200.0
2005-08-18 15:10:00,45.69,45.75,45.69,45.72,14000.0,40.379,40.432,40.379,40.4055,14000.0
2005-08-18 15:15:00,45.72,45.73,45.61,45.63,24700.0,40.4055,40.4144,40.3083,40.326,24700.0
2005-08-18 15:20:00,45.63,45.64,45.62,45.64,21200.0,40.326,40.3348,40.3172,40.3348,21200.0
2005-08-18 15:25:00,45.65,45.7,45.65,45.65,25000.0,40.3437,40.3879,40.3437,40.3437,25000.0
2005-08-18 15:30:00,45.66,45.74,45.66,45.7,13600.0,40.3525,40.4232,40.3525,40.3879,13600.0
2005-08-18 15:35:00,45.7,45.71,45.68,45.68,44500.0,40.3879,40.3967,40.3702,40.3702,44500.0
2005-08-18 15:40:00,45.7,45.71,45.67,45.71,46300.0,40.3879,40.3967,40.3613,40.3967,46300.0
2005-08-18 15:45:00,45.75,45.75,45.7,45.72,25500.0,40.432,40.432,40.3879,40.4055,25500.0
2005-08-18 15:50:00,45.72,45.72,45.65,45.69,75700.0,40.4055,40.4055,40.3437,40.379,75700.0
2005-08-18 15:55:00,45.68,45.7,45.65,45.67,11200.0,40.3702,40.3879,40.3437,40.3613,11200.0
2005-08-19 09:30:00,45.7,45.7,45.67,45.67,34800.0,40.3879,40.3879,40.3613,40.3613,34800.0
2005-08-19 09:35:00,45.67,45.72,45.52,45.7,23000.0,40.3613,40.4055,40.2288,40.3879,23000.0
2005-08-19 09:40:00,45.7,45.81,45.66,45.81,6800.0,40.3879,40.4851,40.3525,40.4851,6800.0
2005-08-19 09:45:00,45.86,45.9,45.85,45.89,4400.0,40.5293,40.5646,40.5204,40.5558,4400.0
2005-08-19 09:50:00,45.86,46.0,45.82,46.0,38300.0,40.5293,40.653,40.4939,40.653,38300.0
2005-08-19 09:55:00,46.08,46.25,46.07,46.25,47500.0,40.7237,40.8739,40.7148,40.8739,47500.0
2005-08-19 10:00:00,46.25,46.47,46.24,46.4,42900.0,40.8739,41.0683,40.8651,41.0065,42900.0
2005-08-19 10:05:00,46.4,46.4,46.35,46.39,15800.0,41.0065,41.0065,40.9623,40.9976,15800.0
2005-08-19 10:10:00,46.39,46.45,46.39,46.44,32800.0,40.9976,41.0507,40.9976,41.0418,32800.0
2005-08-19 10:15:00,46.45,46.45,46.41,46.43,13800.0,41.0507,41.0507,41.0153,41.033,13800.0
2005-08-19 10:20:00,46.44,46.49,46.42,46.46,20000.0,41.0418,41.086,41.0242,41.0595,20000.0
2005-08-19 10:25:00,46.48,46.49,46.44,46.45,14000.0,41.0772,41.086,41.0418,41.0507,14000.0
2005-08-19 10:30:00,46.44,46.45,46.25,46.26,22000.0,41.0418,41.0507,40.8739,40.8828,22000.0
2005-08-19 10:35:00,46.26,46.27,46.18,46.18,24000.0,40.8828,40.8916,40.8121,40.8121,24000.0
2005-08-19 10:40:00,46.18,46.22,46.18,46.22,10400.0,40.8121,40.8474,40.8121,40.8474,10400.0
2005-08-19 10:45:00,46.24,46.25,46.22,46.24,5400.0,40.8651,40.8739,40.8474,40.8651,5400.0
2005-08-19 10:50:00,46.24,46.27,46.22,46.22,4100.0,40.8651,40.8916,40.8474,40.8474,4100.0
2005-08-19 10:55:00,46.21,46.21,46.19,46.19,13600.0,40.8386,40.8386,40.8209,40.8209,13600.0
2005-08-19 11:00:00,46.19,46.22,46.18,46.18,13000.0,40.8209,40.8474,40.8121,40.8121,13000.0
2005-08-19 11:05:00,46.18,46.21,46.18,46.18,9300.0,40.8121,40.8386,40.8121,40.8121,9300.0
2005-08-19 11:10:00,46.19,46.21,46.18,46.21,16000.0,40.8209,40.8386,40.8121,40.8386,16000.0
2005-08-19 11:15:00,46.22,46.23,46.2,46.21,12200.0,40.8474,40.8562,40.8297,40.8386,12200.0
2005-08-19 11:20:00,46.21,46.23,46.2,46.22,10900.0,40.8386,40.8562,40.8297,40.8474,10900.0
2005-08-19 11:25:00,46.21,46.28,46.21,46.28,6600.0,40.8386,40.9004,40.8386,40.9004,6600.0
2005-08-19 11:30:00,46.26,46.26,46.22,46.22,7600.0,40.8828,40.8828,40.8474,40.8474,7600.0
2005-08-19 11:35:00,46.22,46.25,46.22,46.25,4900.0,40.8474,40.8739,40.8474,40.8739,4900.0
2005-08-19 11:40:00,46.25,46.29,46.25,46.29,16500.0,40.8739,40.9093,40.8739,40.9093,16500.0
2005-08-19 11:45:00,46.28,46.33,46.27,46.31,8600.0,40.9004,40.9446,40.8916,40.9269,8600.0
2005-08-19 11:50:00,46.32,46.32,46.27,46.28,7100.0,40.9358,40.9358,40.8916,40.9004,7100.0
2005-08-19 11:55:00,46.27,46.32,46.23,46.23,34000.0,40.8916,40.9358,40.8562,40.8562,34000.0
2005-08-19 12:00:00,46.24,46.25,46.21,46.24,9100.0,40.8651,40.8739,40.8386,40.8651,9100.0
2005-08-19 12:05:00,46.21,46.21,46.17,46.2,8500.0,40.8386,40.8386,40.8032,40.8297,8500.0
2005-08-19 12:10:00,46.2,46.21,46.16,46.19,4700.0,40.8297,40.8386,40.7944,40.8209,4700.0
2005-08-19 12:15:00,46.19,46.19,46.15,46.16,8200.0,40.8209,40.8209,40.7855,40.7944,8200.0
2005-08-19 12:20:00,46.15,46.15,46.13,46.13,2500.0,40.7855,40.7855,40.7679,40.7679,2500.0
2005-08-19 12:25:00,46.12,46.12,46.05,46.06,36800.0,40.759,40.759,40.6972,40.706,36800.0
2005-08-19 12:30:00,46.15,46.15,46.09,46.1,26300.0,40.7855,40.7855,40.7325,40.7414,26300.0
2005-08-19 12:35:00,46.1,46.14,46.1,46.12,4100.0,40.7414,40.7767,40.7414,40.759,4100.0
2005-08-19 12:40:00,46.12,46.21,46.12,46.21,4300.0,40.759,40.8386,40.759,40.8386,4300.0
2005-08-19 12:45:00,46.21,46.21,46.17,46.2,900.0,40.8386,40.8386,40.8032,40.8297,900.0
2005-08-19 12:50:00,46.19,46.19,46.17,46.17,2400.0,40.8209,40.8209,40.8032,40.8032,2400.0
2005-08-19 12:55:00,46.16,46.16,46.14,46.15,4400.0,40.7944,40.7944,40.7767,40.7855,4400.0
2005-08-19 13:00:00,46.13,46.15,46.12,46.14,4600.0,40.7679,40.7855,40.759,40.7767,4600.0
2005-08-19 13:05:00,46.14,46.15,46.14,46.15,1800.0,40.7767,40.7855,40.7767,40.7855,1800.0
2005-08-19 13:10:00,46.14,46.2,46.14,46.18,5500.0,40.7767,40.8297,40.7767,40.8121,5500.0
2005-08-19 13:15:00,46.18,46.19,46.16,46.16,8600.0,40.8121,40.8209,40.7944,40.7944,8600.0
2005-08-19 13:20:00,46.16,46.17,46.16,46.16,3200.0,40.7944,40.8032,40.7944,40.7944,3200.0
2005-08-19 13:25:00,46.16,46.16,46.15,46.16,1900.0,40.7944,40.7944,40.7855,40.7944,1900.0
2005-08-19 13:30:00,46.15,46.15,46.14,46.14,2400.0,40.7855,40.7855,40.7767,40.7767,2400.0
2005-08-19 13:35:00,46.14,46.18,46.14,46.18,7200.0,40.7767,40.8121,40.7767,40.8121,7200.0
2005-08-19 13:40:00,46.18,46.18,46.16,46.17,2200.0,40.8121,40.8121,40.7944,40.8032,2200.0
2005-08-19 13:45:00,46.16,46.17,46.15,46.17,1800.0,40.7944,40.8032,40.7855,40.8032,1800.0
2005-08-19 13:50:00,46.16,46.16,46.14,46.14,4100.0,40.7944,40.7944,40.7767,40.7767,4100.0
2005-08-19 13:55:00,46.13,46.13,46.07,46.07,3800.0,40.7679,40.7679,40.7148,40.7148,3800.0
2005-08-19 14:00:00,46.05,46.05,46.01,46.02,4700.0,40.6972,40.6972,40.6618,40.6707,4700.0
2005-08-19 14:05:00,46.01,46.02,46.01,46.01,5300.0,40.6618,40.6707,40.6618,40.6618,5300.0
2005-08-19 14:10:00,46.01,46.01,46.0,46.0,2900.0,40.6618,40.6618,40.653,40.653,2900.0
2005-08-19 14:15:00,46.01,46.02,46.01,46.02,6400.0,40.6618,40.6707,40.6618,40.6707,6400.0
2005-08-19 14:20:00,46.01,46.01,46.01,46.01,1500.0,40.6618,40.6618,40.6618,40.6618,1500.0
2005-08-19 14:25:00,46.01,46.03,46.01,46.01,5600.0,40.6618,40.6795,40.6618,40.6618,5600.0
2005-08-19 14:30:00,46.01,46.04,46.0,46.04,4700.0,40.6618,40.6883,40.653,40.6883,4700.0
2005-08-19 14:35:00,46.04,46.06,46.04,46.06,5300.0,40.6883,40.706,40.6883,40.706,5300.0
2005-08-19 14:40:00,46.06,46.06,46.05,46.05,7700.0,40.706,40.706,40.6972,40.6972,7700.0
2005-08-19 14:45:00,46.06,46.06,46.05,46.05,2100.0,40.706,40.706,40.6972,40.6972,2100.0
2005-08-19 14:50:00,46.05,46.05,46.02,46.03,8200.0,40.6972,40.6972,40.6707,40.6795,8200.0
2005-08-19 14:55:00,46.02,46.03,45.93,45.94,29800.0,40.6707,40.6795,40.5911,40.6,29800.0
2005-08-19 15:00:00,45.93,46.02,45.9,46.02,21000.0,40.5911,40.6707,40.5646,40.6707,21000.0
2005-08-19 15:05:00,46.02,46.06,46.01,46.06,9200.0,40.6707,40.706,40.6618,40.706,9200.0
2005-08-19 15:10:00,46.05,46.05,45.98,45.99,6600.0,40.6972,40.6972,40.6353,40.6441,6600.0
2005-08-19 15:15:00,45.99,46.03,45.99,46.03,2800.0,40.6441,40.6795,40.6441,40.6795,2800.0
2005-08-19 15:20:00,46.01,46.03,46.01,46.03,2500.0,40.6618,40.6795,40.6618,40.6795,2500.0
2005-08-19 15:25:00,46.05,46.24,46.05,46.24,24300.0,40.6972,40.8651,40.6972,40.8651,24300.0
2005-08-19 15:30:00,46.24,46.24,46.15,46.16,8900.0,40.8651,40.8651,40.7855,40.7944,8900.0
2005-08-19 15:35:00,46.15,46.16,46.15,46.16,4300.0,40.7855,40.7944,40.7855,40.7944,4300.0
2005-08-19 15:40:00,46.16,46.18,46.15,46.17,24600.0,40.7944,40.8121,40.7855,40.8032,24600.0
2005-08-19 15:45:00,46.16,46.16,46.07,46.07,11200.0,40.7944,40.7944,40.7148,40.7148,11200.0
2005-08-19 15:50:00,46.07,46.1,46.05,46.1,17900.0,40.7148,40.7414,40.6972,40.7414,17900.0
2005-08-19 15:55:00,46.1,46.16,46.1,46.12,18700.0,40.7414,40.7944,40.7414,40.759,18700.0
2005-08-22 09:30:00,46.45,46.5,46.42,46.5,34100.0,41.0507,41.0949,41.0242,41.0949,34100.0
2005-08-22 09:35:00,46.5,46.85,46.48,46.81,35100.0,41.0949,41.4042,41.0772,41.3688,35100.0
2005-08-22 09:40:00,46.82,46.93,46.69,46.91,22100.0,41.3777,41.4749,41.2628,41.4572,22100.0
2005-08-22 09:45:00,46.94,47.23,46.93,47.15,41900.0,41.4837,41.74,41.4749,41.6693,41900.0
2005-08-22 09:50:00,47.15,47.22,47.12,47.15,25600.0,41.6693,41.7312,41.6428,41.6693,25600.0
2005-08-22 09:55:00,47.15,47.21,47.04,47.1,21600.0,41.6693,41.7223,41.5721,41.6251,21600.0
2005-08-22 10:00:00,47.09,47.17,47.05,47.05,12200.0,41.6163,41.687,41.5809,41.5809,12200.0
2005-08-22 10:05:00,47.04,47.06,46.94,47.06,14500.0,41.5721,41.5898,41.4837,41.5898,14500.0
2005-08-22 10:10:00,47.05,47.1,46.96,46.97,8000.0,41.5809,41.6251,41.5014,41.5102,8000.0
2005-08-22 10:15:00,46.97,46.97,46.89,46.92,7800.0,41.5102,41.5102,41.4395,41.466,7800.0
2005-08-22 10:20:00,46.92,46.92,46.8,46.87,7000.0,41.466,41.466,41.36,41.4219,7000.0
2005-08-22 10:25:00,46.86,46.86,46.82,46.82,11000.0,41.413,41.413,41.3777,41.3777,11000.0
2005-08-22 10:30:00,46.83,46.84,46.8,46.8,3600.0,41.3865,41.3953,41.36,41.36,3600.0
2005-08-22 10:35:00,46.79,46.79,46.72,46.78,8400.0,41.3512,41.3512,41.2893,41.3423,8400.0
2005-08-22 10:40:00,46.78,46.79,46.74,46.74,8900.0,41.3423,41.3512,41.307,41.307,8900.0
2005-08-22 10:45:00,46.73,46.73,46.67,46.68,8900.0,41.2981,41.2981,41.2451,41.2539,8900.0
2005-08-22 10:50:00,46.69,46.77,46.69,46.77,54000.0,41.2628,41.3335,41.2628,41.3335,54000.0
2005-08-22 10:55:00,46.77,46.84,46.76,46.84,3600.0,41.3335,41.3953,41.3246,41.3953,3600.0
2005-08-22 11:00:00,46.84,46.91,46.84,46.91,23900.0,41.3953,41.4572,41.3953,41.4572,23900.0
2005-08-22 11:05:00,46.91,46.95,46.91,46.93,3600.0,41.4572,41.4926,41.4572,41.4749,3600.0
2005-08-22 11:10:00,46.93,46.94,46.9,46.94,17900.0,41.4749,41.4837,41.4484,41.4837,17900.0
2005-08-22 11:15:00,46.94,47.03,46.94,46.99,9200.0,41.4837,41.5633,41.4837,41.5279,9200.0
2005-08-22 11:20:00,47.0,47.0,46.86,46.87,17300.0,41.5367,41.5367,41.413,41.4219,17300.0
2005-08-22 11:25:00,46.87,46.88,46.81,46.81,8900.0,41.4219,41.4307,41.3688,41.3688,8900.0
2005-08-22 11:30:00,46.81,46.81,46.77,46.77,3200.0,41.3688,41.3688,41.3335,41.3335,3200.0
2005-08-22 11:35:00,46.76,46.82,46.76,46.8,6300.0,41.3246,41.3777,41.3246,41.36,6300.0
2005-08-22 11:40:00,46.8,46.81,46.79,46.79,3600.0,41.36,41.3688,41.3512,41.3512,3600.0
2005-08-22 11:45:00,46.79,46.81,46.79,46.81,3000.0,41.3512,41.3688,41.3512,41.3688,3000.0
2005-08-22 11:50:00,46.81,46.86,46.75,46.77,4400.0,41.3688,41.413,41.3158,41.3335,4400.0
2005-08-22 11:55:00,46.77,46.81,46.77,46.79,6500.0,41.3335,41.3688,41.3335,41.3512,6500.0
2005-08-22 12:00:00,46.77,46.77,46.74,46.76,11700.0,41.3335,41.3335,41.307,41.3246,11700.0
2005-08-22 12:05:00,46.79,46.79,46.73,46.78,7200.0,41.3512,41.3512,41.2981,41.3423,7200.0
2005-08-22 12:10:00,46.79,46.83,46.77,46.78,4100.0,41.3512,41.3865,41.3335,41.3423,4100.0
2005-08-22 12:15:00,46.79,46.83,46.77,46.81,2900.0,41.3512,41.3865,41.3335,41.3688,2900.0
2005-08-22 12:20:00,46.81,46.82,46.77,46.82,3100.0,41.3688,41.3777,41.3335,41.3777,3100.0
2005-08-22 12:25:00,46.82,46.85,46.76,46.83,5000.0,41.3777,41.4042,41.3246,41.3865,5000.0
2005-08-22 12:30:00,46.81,46.82,46.76,46.8,3100.0,41.3688,41.3777,41.3246,41.36,3100.0
2005-08-22 12:35:00,46.81,46.83,46.72,46.83,7800.0,41.3688,41.3865,41.2893,41.3865,7800.0
2005-08-22 12:40:00,46.84,46.84,46.8,46.84,2900.0,41.3953,41.3953,41.36,41.3953,2900.0
2005-08-22 12:45:00,46.83,46.86,46.82,46.84,3000.0,41.3865,41.413,41.3777,41.3953,3000.0
2005-08-22 12:50:00,46.84,46.85,46.78,46.8,3600.0,41.3953,41.4042,41.3423,41.36,3600.0
2005-08-22 12:55:00,46.8,46.8,46.77,46.77,1300.0,41.36,41.36,41.3335,41.3335,1300.0
2005-08-22 13:00:00,46.78,46.78,46.74,46.78,2700.0,41.3423,41.3423,41.307,41.3423,2700.0
2005-08-22 13:05:00,46.77,46.78,46.73,46.73,5100.0,41.3335,41.3423,41.2981,41.2981,5100.0
2005-08-22 13:10:00,46.73,46.73,46.61,46.64,8100.0,41.2981,41.2981,41.1921,41.2186,8100.0
2005-08-22 13:15:00,46.64,46.65,46.57,46.62,11600.0,41.2186,41.2274,41.1567,41.2009,11600.0
2005-08-22 13:20:00,46.63,46.66,46.62,46.64,5900.0,41.2098,41.2363,41.2009,41.2186,5900.0
2005-08-22 13:25:00,46.65,46.73,46.65,46.71,30100.0,41.2274,41.2981,41.2274,41.2805,30100.0
2005-08-22 13:30:00,46.7,46.7,46.69,46.69,1800.0,41.2716,41.2716,41.2628,41.2628,1800.0
2005-08-22 13:35:00,46.69,46.71,46.69,46.71,3700.0,41.2628,41.2805,41.2628,41.2805,3700.0
2005-08-22 13:40:00,46.71,46.72,46.69,46.69,6000.0,41.2805,41.2893,41.2628,41.2628,6000.0
2005-08-22 13:45:00,46.69,46.7,46.67,46.67,56400.0,41.2628,41.2716,41.2451,41.2451,56400.0
2005-08-22 13:50:00,46.67,46.68,46.67,46.68,5600.0,41.2451,41.2539,41.2451,41.2539,5600.0
2005-08-22 13:55:00,46.69,46.71,46.68,46.7,22300.0,41.2628,41.2805,41.2539,41.2716,22300.0
2005-08-22 14:00:00,46.68,46.68,46.65,46.66,2100.0,41.2539,41.2539,41.2274,41.2363,2100.0
2005-08-22 14:05:00,46.65,46.73,46.65,46.67,9000.0,41.2274,41.2981,41.2274,41.2451,9000.0
2005-08-22 14:10:00,46.66,46.72,46.66,46.72,4200.0,41.2363,41.2893,41.2363,41.2893,4200.0
2005-08-22 14:15:00,46.72,46.72,46.58,46.58,54900.0,41.2893,41.2893,41.1656,41.1656,54900.0
2005-08-22 14:20:00,46.58,46.59,46.53,46.55,11700.0,41.1656,41.1744,41.1214,41.1391,11700.0
2005-08-22 14:25:00,46.54,46.56,46.53,46.55,3200.0,41.1302,41.1479,41.1214,41.1391,3200.0
2005-08-22 14:30:00,46.55,46.55,46.51,46.53,5900.0,41.1391,41.1391,41.1037,41.1214,5900.0
2005-08-22 14:35:00,46.53,46.59,46.51,46.53,13500.0,41.1214,41.1744,41.1037,41.1214,13500.0
2005-08-22 14:40:00,46.54,46.57,46.54,46.56,14600.0,41.1302,41.1567,41.1302,41.1479,14600.0
2005-08-22 14:45:00,46.56,46.58,46.55,46.55,57600.0,41.1479,41.1656,41.1391,41.1391,57600.0
2005-08-22 14:50:00,46.51,46.53,46.5,46.51,12100.0,41.1037,41.1214,41.0949,41.1037,12100.0
2005-08-22 14:55:00,46.51,46.52,46.5,46.5,8700.0,41.1037,41.1125,41.0949,41.0949,8700.0
2005-08-22 15:00:00,46.5,46.56,46.5,46.55,20500.0,41.0949,41.1479,41.0949,41.1391,20500.0
2005-08-22 15:05:00,46.54,46.6,46.52,46.6,9200.0,41.1302,41.1832,41.1125,41.1832,9200.0
2005-08-22 15:10:00,46.6,46.65,46.6,46.65,3800.0,41.1832,41.2274,41.1832,41.2274,3800.0
2005-08-22 15:15:00,46.64,46.64,46.61,46.61,1500.0,41.2186,41.2186,41.1921,41.1921,1500.0
2005-08-22 15:20:00,46.6,46.65,46.6,46.63,6100.0,41.1832,41.2274,41.1832,41.2098,6100.0
2005-08-22 15:25:00,46.64,46.68,46.64,46.67,12300.0,41.2186,41.2539,41.2186,41.2451,12300.0
2005-08-22 15:30:00,46.68,46.69,46.66,46.67,8500.0,41.2539,41.2628,41.2363,41.2451,8500.0
2005-08-22 15:35:00,46.67,46.68,46.56,46.57,12300.0,41.2451,41.2539,41.1479,41.1567,12300.0
2005-08-22 15:40:00,46.56,46.57,46.5,46.53,15900.0,41.1479,41.1567,41.0949,41.1214,15900.0
2005-08-22 15:45:00,46.53,46.56,46.48,46.51,17800.0,41.1214,41.1479,41.0772,41.1037,17800.0
2005-08-22 15:50:00,46.52,46.62,46.49,46.62,17400.0,41.1125,41.2009,41.086,41.2009,17400.0
2005-08-22 15:55:00,46.65,46.67,46.58,46.63,37700.0,41.2274,41.2451,41.1656,41.2098,37700.0
2005-08-23 09:30:00,46.75,46.89,46.74,46.79,29900.0,41.3158,41.4395,41.307,41.3512,29900.0
2005-08-23 09:35:00,46.99,46.99,46.76,46.85,13700.0,41.5279,41.5279,41.3246,41.4042,13700.0
2005-08-23 09:40:00,46.83,46.83,46.65,46.69,22400.0,41.3865,41.3865,41.2274,41.2628,22400.0
2005-08-23 09:45:00,46.66,46.86,46.62,46.86,24300.0,41.2363,41.413,41.2009,41.413,24300.0
2005-08-23 09:50:00,46.86,46.86,46.58,46.62,14400.0,41.413,41.413,41.1656,41.2009,14400.0
2005-08-23 09:55:00,46.63,46.84,46.62,46.84,22500.0,41.2098,41.3953,41.2009,41.3953,22500.0
2005-08-23 10:00:00,46.83,46.88,46.72,46.88,18700.0,41.3865,41.4307,41.2893,41.4307,18700.0
2005-08-23 10:05:00,46.88,46.91,46.87,46.9,10300.0,41.4307,41.4572,41.4219,41.4484,10300.0
2005-08-23 10:10:00,46.9,46.94,46.87,46.94,13700.0,41.4484,41.4837,41.4219,41.4837,13700.0
2005-08-23 10:15:00,46.96,46.96,46.88,46.91,8700.0,41.5014,41.5014,41.4307,41.4572,8700.0
2005-08-23 10:20:00,46.88,46.89,46.79,46.84,14000.0,41.4307,41.4395,41.3512,41.3953,14000.0
2005-08-23 10:25:00,46.85,46.86,46.7,46.7,11000.0,41.4042,41.413,41.2716,41.2716,11000.0
2005-08-23 10:30:00,46.7,46.71,46.64,46.66,21000.0,41.2716,41.2805,41.2186,41.2363,21000.0
2005-08-23 10:35:00,46.62,46.66,46.62,46.63,8300.0,41.2009,41.2363,41.2009,41.2098,8300.0
2005-08-23 10:40:00,46.64,46.65,46.6,46.64,6200.0,41.2186,41.2274,41.1832,41.2186,6200.0
2005-08-23 10:45:00,46.7,46.71,46.63,46.63,7000.0,41.2716,41.2805,41.2098,41.2098,7000.0
2005-08-23 10:50:00,46.62,46.62,46.54,46.58,15400.0,41.2009,41.2009,41.1302,41.1656,15400.0
2005-08-23 10:55:00,46.58,46.58,46.54,46.57,5900.0,41.1656,41.1656,41.1302,41.1567,5900.0
2005-08-23 11:00:00,46.56,46.56,46.51,46.51,9400.0,41.1479,41.1479,41.1037,41.1037,9400.0
2005-08-23 11:05:00,46.51,46.65,46.5,46.65,19000.0,41.1037,41.2274,41.0949,41.2274,19000.0
2005-08-23 11:10:00,46.63,46.67,46.45,46.5,33900.0,41.2098,41.2451,41.0507,41.0949,33900.0
2005-08-23 11:15:00,46.51,46.52,46.45,46.45,12200.0,41.1037,41.1125,41.0507,41.0507,12200.0
2005-08-23 11:20:00,46.46,46.5,46.45,46.49,11800.0,41.0595,41.0949,41.0507,41.086,11800.0
2005-08-23 11:25:00,46.49,46.51,46.45,46.48,7000.0,41.086,41.1037,41.0507,41.0772,7000.0
2005-08-23 11:30:00,46.47,46.52,46.47,46.51,13500.0,41.0683,41.1125,41.0683,41.1037,13500.0
2005-08-23 11:35:00,46.51,46.51,46.46,46.5,4200.0,41.1037,41.1037,41.0595,41.0949,4200.0
2005-08-23 11:40:00,46.47,46.53,46.45,46.48,10900.0,41.0683,41.1214,41.0507,41.0772,10900.0
2005-08-23 11:45:00,46.47,46.47,46.23,46.26,21600.0,41.0683,41.0683,40.8562,40.8828,21600.0
2005-08-23 11:50:00,46.26,46.31,46.25,46.28,8500.0,40.8828,40.9269,40.8739,40.9004,8500.0
2005-08-23 11:55:00,46.28,46.28,46.18,46.19,7800.0,40.9004,40.9004,40.8121,40.8209,7800.0
2005-08-23 12:00:00,46.19,46.2,46.01,46.09,41400.0,40.8209,40.8297,40.6618,40.7325,41400.0
2005-08-23 12:05:00,46.09,46.14,46.09,46.13,6700.0,40.7325,40.7767,40.7325,40.7679,6700.0
2005-08-23 12:10:00,46.13,46.14,46.09,46.09,5600.0,40.7679,40.7767,40.7325,40.7325,5600.0
2005-08-23 12:15:00,46.08,46.13,46.02,46.13,14700.0,40.7237,40.7679,40.6707,40.7679,14700.0
2005-08-23 12:20:00,46.13,46.17,46.13,46.17,5100.0,40.7679,40.8032,40.7679,40.8032,5100.0
2005-08-23 12:25:00,46.19,46.27,46.19,46.25,8100.0,40.8209,40.8916,40.8209,40.8739,8100.0
2005-08-23 12:30:00,46.26,46.31,46.23,46.3,9500.0,40.8828,40.9269,40.8562,40.9181,9500.0
2005-08-23 12:35:00,46.31,46.37,46.29,46.37,7300.0,40.9269,40.98,40.9093,40.98,7300.0
2005-08-23 12:40:00,46.36,46.44,46.36,46.42,6500.0,40.9711,41.0418,40.9711,41.0242,6500.0
2005-08-23 12:45:00,46.42,46.44,46.42,46.44,3800.0,41.0242,41.0418,41.0242,41.0418,3800.0
2005-08-23 12:50:00,46.44,46.44,46.39,46.41,4500.0,41.0418,41.0418,40.9976,41.0153,4500.0
2005-08-23 12:55:00,46.41,46.43,46.4,46.43,2800.0,41.0153,41.033,41.0065,41.033,2800.0
2005-08-23 13:00:00,46.43,46.44,46.41,46.43,2800.0,41.033,41.0418,41.0153,41.033,2800.0
2005-08-23 13:05:00,46.43,46.51,46.43,46.51,7200.0,41.033,41.1037,41.033,41.1037,7200.0
2005-08-23 13:10:00,46.5,46.5,46.48,46.5,3800.0,41.0949,41.0949,41.0772,41.0949,3800.0
2005-08-23 13:15:00,46.49,46.5,46.44,46.45,6500.0,41.086,41.0949,41.0418,41.0507,6500.0
2005-08-23 13:20:00,46.44,46.45,46.38,46.38,4900.0,41.0418,41.0507,40.9888,40.9888,4900.0
2005-08-23 13:25:00,46.38,46.4,46.35,46.4,4600.0,40.9888,41.0065,40.9623,41.0065,4600.0
2005-08-23 13:30:00,46.42,46.43,46.41,46.41,2500.0,41.0242,41.033,41.0153,41.0153,2500.0
2005-08-23 13:35:00,46.43,46.44,46.43,46.44,400.0,41.033,41.0418,41.033,41.0418,400.0
2005-08-23 13:40:00,46.43,46.48,46.4,46.46,5200.0,41.033,41.0772,41.0065,41.0595,5200.0
2005-08-23 13:45:00,46.48,46.48,46.44,46.45,6600.0,41.0772,41.0772,41.0418,41.0507,6600.0
2005-08-23 13:50:00,46.46,46.46,46.42,46.44,3100.0,41.0595,41.0595,41.0242,41.0418,3100.0
2005-08-23 13:55:00,46.42,46.42,46.38,46.38,2900.0,41.0242,41.0242,40.9888,40.9888,2900.0
2005-08-23 14:00:00,46.38,46.41,46.37,46.4,54600.0,40.9888,41.0153,40.98,41.0065,54600.0
2005-08-23 14:05:00,46.38,46.46,46.38,46.42,3200.0,40.9888,41.0595,40.9888,41.0242,3200.0
2005-08-23 14:10:00,46.42,46.43,46.42,46.43,2500.0,41.0242,41.033,41.0242,41.033,2500.0
2005-08-23 14:15:00,46.43,46.46,46.41,46.46,4100.0,41.033,41.0595,41.0153,41.0595,4100.0
2005-08-23 14:20:00,46.46,46.49,46.46,46.49,5400.0,41.0595,41.086,41.0595,41.086,5400.0
2005-08-23 14:25:00,46.49,46.53,46.49,46.51,6900.0,41.086,41.1214,41.086,41.1037,6900.0
2005-08-23 14:30:00,46.51,46.52,46.49,46.5,11300.0,41.1037,41.1125,41.086,41.0949,11300.0
2005-08-23 14:35:00,46.51,46.53,46.51,46.52,4200.0,41.1037,41.1214,41.1037,41.1125,4200.0
2005-08-23 14:40:00,46.5,46.5,46.41,46.41,7500.0,41.0949,41.0949,41.0153,41.0153,7500.0
2005-08-23 14:45:00,46.41,46.42,46.41,46.41,6600.0,41.0153,41.0242,41.0153,41.0153,6600.0
2005-08-23 14:50:00,46.42,46.48,46.39,46.44,18200.0,41.0242,41.0772,40.9976,41.0418,18200.0
2005-08-23 14:55:00,46.45,46.45,46.41,46.41,14000.0,41.0507,41.0507,41.0153,41.0153,14000.0
2005-08-23 15:00:00,46.41,46.41,46.39,46.4,61400.0,41.0153,41.0153,40.9976,41.0065,61400.0
2005-08-23 15:05:00,46.39,46.4,46.36,46.36,6700.0,40.9976,41.0065,40.9711,40.9711,6700.0
2005-08-23 15:10:00,46.36,46.4,46.36,46.4,6000.0,40.9711,41.0065,40.9711,41.0065,6000.0
2005-08-23 15:15:00,46.39,46.41,46.37,46.4,26600.0,40.9976,41.0153,40.98,41.0065,26600.0
2005-08-23 15:20:00,46.4,46.45,46.38,46.45,10300.0,41.0065,41.0507,40.9888,41.0507,10300.0
2005-08-23 15:25:00,46.45,46.46,46.4,46.4,9800.0,41.0507,41.0595,41.0065,41.0065,9800.0
2005-08-23 15:30:00,46.4,46.44,46.37,46.41,34300.0,41.0065,41.0418,40.98,41.0153,34300.0
2005-08-23 15:35:00,46.41,46.42,46.41,46.42,5100.0,41.0153,41.0242,41.0153,41.0242,5100.0
2005-08-23 15:40:00,46.42,46.42,46.38,46.39,8200.0,41.0242,41.0242,40.9888,40.9976,8200.0
2005-08-23 15:45:00,46.39,46.39,46.36,46.37,13600.0,40.9976,40.9976,40.9711,40.98,13600.0
2005-08-23 15:50:00,46.37,46.45,46.37,46.41,13100.0,40.98,41.0507,40.98,41.0153,13100.0
2005-08-23 15:55:00,46.42,46.42,46.38,46.39,10500.0,41.0242,41.0242,40.9888,40.9976,10500.0
2005-08-24 09:30:00,46.44,46.45,46.34,46.34,9200.0,41.0418,41.0507,40.9535,40.9535,9200.0
2005-08-24 09:35:00,46.38,46.38,46.1,46.25,11700.0,40.9888,40.9888,40.7414,40.8739,11700.0
2005-08-24 09:40:00,46.29,46.54,46.29,46.42,8300.0,40.9093,41.1302,40.9093,41.0242,8300.0
2005-08-24 09:45:00,46.44,46.58,46.44,46.58,56000.0,41.0418,41.1656,41.0418,41.1656,56000.0
2005-08-24 09:50:00,46.59,46.62,46.54,46.59,4600.0,41.1744,41.2009,41.1302,41.1744,4600.0
2005-08-24 09:55:00,46.58,46.59,46.34,46.46,9100.0,41.1656,41.1744,40.9535,41.0595,9100.0
2005-08-24 10:00:00,46.45,46.72,46.4,46.72,59600.0,41.0507,41.2893,41.0065,41.2893,59600.0
2005-08-24 10:05:00,46.74,46.91,46.74,46.91,18200.0,41.307,41.4572,41.307,41.4572,18200.0
2005-08-24 10:10:00,46.91,47.0,46.91,46.94,11300.0,41.4572,41.5367,41.4572,41.4837,11300.0
2005-08-24 10:15:00,46.94,46.95,46.93,46.94,2000.0,41.4837,41.4926,41.4749,41.4837,2000.0
2005-08-24 10:20:00,46.94,46.99,46.94,46.98,12500.0,41.4837,41.5279,41.4837,41.5191,12500.0
2005-08-24 10:25:00,46.98,47.06,46.97,46.99,12500.0,41.5191,41.5898,41.5102,41.5279,12500.0
2005-08-24 10:30:00,47.0,47.11,47.0,47.11,8900.0,41.5367,41.634,41.5367,41.634,8900.0
2005-08-24 10:35:00,47.11,47.16,47.1,47.15,15900.0,41.634,41.6781,41.6251,41.6693,15900.0
2005-08-24 10:40:00,47.14,47.21,47.12,47.18,48000.0,41.6605,41.7223,41.6428,41.6958,48000.0
2005-08-24 10:45:00,47.16,47.18,47.13,47.14,89700.0,41.6781,41.6958,41.6516,41.6605,89700.0
2005-08-24 10:50:00,47.14,47.23,47.14,47.18,42600.0,41.6605,41.74,41.6605,41.6958,42600.0
2005-08-24 10:55:00,47.17,47.18,47.05,47.05,67900.0,41.687,41.6958,41.5809,41.5809,67900.0
2005-08-24 11:00:00,47.05,47.08,46.97,47.0,37000.0,41.5809,41.6074,41.5102,41.5367,37000.0
2005-08-24 11:05:00,46.99,47.04,46.99,47.02,4600.0,41.5279,41.5721,41.5279,41.5544,4600.0
2005-08-24 11:10:00,47.0,47.05,47.0,47.01,7900.0,41.5367,41.5809,41.5367,41.5456,7900.0
2005-08-24 11:15:00,47.0,47.07,47.0,47.06,5700.0,41.5367,41.5986,41.5367,41.5898,5700.0
2005-08-24 11:20:00,47.07,47.18,47.07,47.18,5200.0,41.5986,41.6958,41.5986,41.6958,5200.0
2005-08-24 11:25:00,47.17,47.24,47.17,47.2,3800.0,41.687,41.7488,41.687,41.7135,3800.0
2005-08-24 11:30:00,47.2,47.2,47.13,47.14,54000.0,41.7135,41.7135,41.6516,41.6605,54000.0
2005-08-24 11:35:00,47.13,47.13,47.11,47.12,2600.0,41.6516,41.6516,41.634,41.6428,2600.0
2005-08-24 11:40:00,47.12,47.18,47.12,47.14,9800.0,41.6428,41.6958,41.6428,41.6605,9800.0
2005-08-24 11:45:00,47.14,47.17,47.12,47.17,7000.0,41.6605,41.687,41.6428,41.687,7000.0
2005-08-24 11:50:00,47.17,47.18,47.13,47.15,4700.0,41.687,41.6958,41.6516,41.6693,4700.0
2005-08-24 11:55:00,47.15,47.23,47.14,47.17,3000.0,41.6693,41.74,41.6605,41.687,3000.0
2005-08-24 12:00:00,47.18,47.18,47.13,47.14,6200.0,41.6958,41.6958,41.6516,41.6605,6200.0
2005-08-24 12:05:00,47.14,47.22,47.14,47.22,3100.0,41.6605,41.7312,41.6605,41.7312,3100.0
2005-08-24 12:10:00,47.18,47.23,47.17,47.22,2400.0,41.6958,41.74,41.687,41.7312,2400.0
2005-08-24 12:15:00,47.22,47.22,47.2,47.21,1500.0,41.7312,41.7312,41.7135,41.7223,1500.0
2005-08-24 12:20:00,47.21,47.21,47.12,47.12,29500.0,41.7223,41.7223,41.6428,41.6428,29500.0
2005-08-24 12:25:00,47.12,47.25,47.12,47.24,6300.0,41.6428,41.7577,41.6428,41.7488,6300.0
2005-08-24 12:30:00,47.24,47.25,47.22,47.23,8000.0,41.7488,41.7577,41.7312,41.74,8000.0
2005-08-24 12:35:00,47.24,47.27,47.22,47.27,4900.0,41.7488,41.7754,41.7312,41.7754,4900.0
2005-08-24 12:40:00,47.28,47.28,47.23,47.25,10700.0,41.7842,41.7842,41.74,41.7577,10700.0
2005-08-24 12:45:00,47.24,47.25,47.2,47.23,11000.0,41.7488,41.7577,41.7135,41.74,11000.0
2005-08-24 12:50:00,47.21,47.23,47.17,47.23,9000.0,41.7223,41.74,41.687,41.74,9000.0
2005-08-24 12:55:00,47.24,47.24,47.14,47.14,9900.0,41.7488,41.7488,41.6605,41.6605,9900.0
2005-08-24 13:00:00,47.15,47.15,47.1,47.11,11000.0,41.6693,41.6693,41.6251,41.634,11000.0
2005-08-24 13:05:00,47.1,47.16,47.1,47.15,6400.0,41.6251,41.6781,41.6251,41.6693,6400.0
2005-08-24 13:10:00,47.15,47.16,47.15,47.16,4900.0,41.6693,41.6781,41.6693,41.6781,4900.0
2005-08-24 13:15:00,47.16,47.17,47.14,47.16,6700.0,41.6781,41.687,41.6605,41.6781,6700.0
2005-08-24 13:20:00,47.15,47.15,47.12,47.12,44800.0,41.6693,41.6693,41.6428,41.6428,44800.0
2005-08-24 13:25:00,47.12,47.12,47.1,47.1,3400.0,41.6428,41.6428,41.6251,41.6251,3400.0
2005-08-24 13:30:00,47.11,47.11,47.09,47.09,3300.0,41.634,41.634,41.6163,41.6163,3300.0
2005-08-24 13:35:00,47.1,47.1,47.08,47.08,2300.0,41.6251,41.6251,41.6074,41.6074,2300.0
2005-08-24 13:40:00,47.08,47.11,47.08,47.1,5000.0,41.6074,41.634,41.6074,41.6251,5000.0
2005-08-24 13:45:00,47.1,47.1,47.08,47.08,6500.0,41.6251,41.6251,41.6074,41.6074,6500.0
2005-08-24 13:50:00,47.09,47.09,47.05,47.06,12700.0,41.6163,41.6163,41.5809,41.5898,12700.0
2005-08-24 13:55:00,47.09,47.13,47.09,47.13,1500.0,41.6163,41.6516,41.6163,41.6516,1500.0
2005-08-24 14:00:00,47.12,47.12,47.1,47.1,900.0,41.6428,41.6428,41.6251,41.6251,900.0
2005-08-24 14:05:00,47.1,47.11,47.09,47.11,3400.0,41.6251,41.634,41.6163,41.634,3400.0
2005-08-24 14:10:00,47.11,47.11,47.05,47.07,12100.0,41.634,41.634,41.5809,41.5986,12100.0
2005-08-24 14:15:00,47.07,47.08,47.05,47.06,77400.0,41.5986,41.6074,41.5809,41.5898,77400.0
2005-08-24 14:20:00,47.06,47.06,47.01,47.03,4000.0,41.5898,41.5898,41.5456,41.5633,4000.0
2005-08-24 14:25:00,47.03,47.05,47.01,47.05,6400.0,41.5633,41.5809,41.5456,41.5809,6400.0
2005-08-24 14:30:00,47.03,47.09,47.03,47.03,6300.0,41.5633,41.6163,41.5633,41.5633,6300.0
2005-08-24 14:35:00,47.03,47.03,47.01,47.02,4100.0,41.5633,41.5633,41.5456,41.5544,4100.0
2005-08-24 14:40:00,47.01,47.01,46.9,46.9,16200.0,41.5456,41.5456,41.4484,41.4484,16200.0
2005-08-24 14:45:00,46.9,46.9,46.81,46.85,11100.0,41.4484,41.4484,41.3688,41.4042,11100.0
2005-08-24 14:50:00,46.85,46.94,46.85,46.94,7100.0,41.4042,41.4837,41.4042,41.4837,7100.0
2005-08-24 14:55:00,46.95,47.04,46.91,47.04,13400.0,41.4926,41.5721,41.4572,41.5721,13400.0
2005-08-24 15:00:00,47.03,47.05,46.85,46.89,29000.0,41.5633,41.5809,41.4042,41.4395,29000.0
2005-08-24 15:05:00,46.89,46.91,46.72,46.73,25400.0,41.4395,41.4572,41.2893,41.2981,25400.0
2005-08-24 15:10:00,46.74,46.74,46.65,46.65,16300.0,41.307,41.307,41.2274,41.2274,16300.0
2005-08-24 15:15:00,46.65,46.66,46.57,46.6,21000.0,41.2274,41.2363,41.1567,41.1832,21000.0
2005-08-24 15:20:00,46.6,46.71,46.59,46.66,34100.0,41.1832,41.2805,41.1744,41.2363,34100.0
2005-08-24 15:25:00,46.67,46.75,46.66,46.74,11300.0,41.2451,41.3158,41.2363,41.307,11300.0
2005-08-24 15:30:00,46.73,46.74,46.65,46.65,11600.0,41.2981,41.307,41.2274,41.2274,11600.0
2005-08-24 15:35:00,46.64,46.76,46.64,46.75,14800.0,41.2186,41.3246,41.2186,41.3158,14800.0
2005-08-24 15:40:00,46.76,46.79,46.73,46.73,23800.0,41.3246,41.3512,41.2981,41.2981,23800.0
2005-08-24 15:45:00,46.73,46.73,46.58,46.58,16100.0,41.2981,41.2981,41.1656,41.1656,16100.0
2005-08-24 15:50:00,46.58,46.59,46.52,46.53,37400.0,41.1656,41.1744,41.1125,41.1214,37400.0
2005-08-24 15:55:00,46.53,46.57,46.51,46.57,46200.0,41.1214,41.1567,41.1037,41.1567,46200.0
2005-08-25 09:30:00,46.57,46.74,46.57,46.74,12300.0,41.1567,41.307,41.1567,41.307,12300.0
2005-08-25 09:35:00,46.74,46.74,46.22,46.25,30100.0,41.307,41.307,40.8474,40.8739,30100.0
2005-08-25 09:40:00,46.3,46.55,46.26,46.55,20300.0,40.9181,41.1391,40.8828,41.1391,20300.0
2005-08-25 09:45:00,46.56,46.65,46.44,46.5,13200.0,41.1479,41.2274,41.0418,41.0949,13200.0
2005-08-25 09:50:00,46.5,46.7,46.5,46.68,15100.0,41.0949,41.2716,41.0949,41.2539,15100.0
2005-08-25 09:55:00,46.71,46.74,46.62,46.65,7800.0,41.2805,41.307,41.2009,41.2274,7800.0
2005-08-25 10:00:00,46.64,46.7,46.6,46.67,11400.0,41.2186,41.2716,41.1832,41.2451,11400.0
2005-08-25 10:05:00,46.67,46.67,46.62,46.65,9500.0,41.2451,41.2451,41.2009,41.2274,9500.0
2005-08-25 10:10:00,46.64,46.64,46.52,46.56,6100.0,41.2186,41.2186,41.1125,41.1479,6100.0
2005-08-25 10:15:00,46.56,46.72,46.56,46.7,21200.0,41.1479,41.2893,41.1479,41.2716,21200.0
2005-08-25 10:20:00,46.74,46.75,46.69,46.72,6400.0,41.307,41.3158,41.2628,41.2893,6400.0
2005-08-25 10:25:00,46.72,46.74,46.64,46.65,64600.0,41.2893,41.307,41.2186,41.2274,64600.0
2005-08-25 10:30:00,46.66,46.81,46.66,46.75,20800.0,41.2363,41.3688,41.2363,41.3158,20800.0
2005-08-25 10:35:00,46.76,46.81,46.76,46.79,5500.0,41.3246,41.3688,41.3246,41.3512,5500.0
2005-08-25 10:40:00,46.79,46.85,46.79,46.85,9500.0,41.3512,41.4042,41.3512,41.4042,9500.0
2005-08-25 10:45:00,46.85,46.85,46.78,46.8,6100.0,41.4042,41.4042,41.3423,41.36,6100.0
2005-08-25 10:50:00,46.8,46.84,46.77,46.82,5900.0,41.36,41.3953,41.3335,41.3777,5900.0
2005-08-25 10:55:00,46.81,46.83,46.78,46.79,7800.0,41.3688,41.3865,41.3423,41.3512,7800.0
2005-08-25 11:00:00,46.79,46.84,46.79,46.82,7200.0,41.3512,41.3953,41.3512,41.3777,7200.0
2005-08-25 11:05:00,46.82,46.84,46.79,46.84,13200.0,41.3777,41.3953,41.3512,41.3953,13200.0
2005-08-25 11:10:00,46.82,46.93,46.81,46.93,14800.0,41.3777,41.4749,41.3688,41.4749,14800.0
2005-08-25 11:15:00,46.93,46.99,46.93,46.97,9500.0,41.4749,41.5279,41.4749,41.5102,9500.0
2005-08-25 11:20:00,46.98,46.99,46.95,46.97,3000.0,41.5191,41.5279,41.4926,41.5102,3000.0
2005-08-25 11:25:00,46.97,46.98,46.93,46.97,10500.0,41.5102,41.5191,41.4749,41.5102,10500.0
2005-08-25 11:30:00,46.96,46.97,46.92,46.95,14000.0,41.5014,41.5102,41.466,41.4926,14000.0
2005-08-25 11:35:00,46.95,46.98,46.93,46.93,9400.0,41.4926,41.5191,41.4749,41.4749,9400.0
2005-08-25 11:40:00,46.91,46.91,46.88,46.89,2600.0,41.4572,41.4572,41.4307,41.4395,2600.0
2005-08-25 11:45:00,46.89,46.9,46.88,46.9,2600.0,41.4395,41.4484,41.4307,41.4484,2600.0
2005-08-25 11:50:00,46.91,46.97,46.91,46.97,3600.0,41.4572,41.5102,41.4572,41.5102,3600.0
2005-08-25 11:55:00,46.97,46.97,46.96,46.97,1200.0,41.5102,41.5102,41.5014,41.5102,1200.0
2005-08-25 12:00:00,46.97,46.97,46.94,46.94,3100.0,41.5102,41.5102,41.4837,41.4837,3100.0
2005-08-25 12:05:00,46.94,46.99,46.94,46.99,3600.0,41.4837,41.5279,41.4837,41.5279,3600.0
2005-08-25 12:10:00,46.99,46.99,46.91,46.91,163000.0,41.5279,41.5279,41.4572,41.4572,163000.0
2005-08-25 12:15:00,46.92,46.92,46.91,46.92,2000.0,41.466,41.466,41.4572,41.466,2000.0
2005-08-25 12:20:00,46.92,46.92,46.89,46.89,12900.0,41.466,41.466,41.4395,41.4395,12900.0
2005-08-25 12:25:00,46.89,46.91,46.88,46.88,12300.0,41.4395,41.4572,41.4307,41.4307,12300.0
2005-08-25 12:30:00,46.87,46.88,46.78,46.79,11600.0,41.4219,41.4307,41.3423,41.3512,11600.0
2005-08-25 12:35:00,46.78,46.8,46.75,46.76,2400.0,41.3423,41.36,41.3158,41.3246,2400.0
2005-08-25 12:40:00,46.76,46.81,46.76,46.8,62600.0,41.3246,41.3688,41.3246,41.36,62600.0
2005-08-25 12:45:00,46.8,46.8,46.78,46.79,41400.0,41.36,41.36,41.3423,41.3512,41400.0
2005-08-25 12:50:00,46.81,46.81,46.79,46.79,6100.0,41.3688,41.3688,41.3512,41.3512,6100.0
2005-08-25 12:55:00,46.78,46.81,46.76,46.8,6100.0,41.3423,41.3688,41.3246,41.36,6100.0
2005-08-25 13:00:00,46.81,46.81,46.78,46.81,5900.0,41.3688,41.3688,41.3423,41.3688,5900.0
2005-08-25 13:05:00,46.81,46.82,46.8,46.81,2200.0,41.3688,41.3777,41.36,41.3688,2200.0
2005-08-25 13:10:00,46.81,46.82,46.79,46.81,4500.0,41.3688,41.3777,41.3512,41.3688,4500.0
2005-08-25 13:15:00,46.8,46.81,46.78,46.8,20700.0,41.36,41.3688,41.3423,41.36,20700.0
2005-08-25 13:20:00,46.79,46.79,46.74,46.76,66200.0,41.3512,41.3512,41.307,41.3246,66200.0
2005-08-25 13:25:00,46.75,46.76,46.71,46.74,5300.0,41.3158,41.3246,41.2805,41.307,5300.0
2005-08-25 13:30:00,46.74,46.74,46.68,46.72,7200.0,41.307,41.307,41.2539,41.2893,7200.0
2005-08-25 13:35:00,46.72,46.74,46.71,46.71,6100.0,41.2893,41.307,41.2805,41.2805,6100.0
2005-08-25 13:40:00,46.71,46.74,46.7,46.71,54600.0,41.2805,41.307,41.2716,41.2805,54600.0
2005-08-25 13:45:00,46.7,46.72,46.7,46.7,14700.0,41.2716,41.2893,41.2716,41.2716,14700.0
2005-08-25 13:50:00,46.7,46.78,46.7,46.77,7900.0,41.2716,41.3423,41.2716,41.3335,7900.0
2005-08-25 13:55:00,46.77,46.77,46.7,46.7,7200.0,41.3335,41.3335,41.2716,41.2716,7200.0
2005-08-25 14:00:00,46.69,46.7,46.65,46.65,42700.0,41.2628,41.2716,41.2274,41.2274,42700.0
2005-08-25 14:05:00,46.66,46.66,46.64,46.65,7700.0,41.2363,41.2363,41.2186,41.2274,7700.0
2005-08-25 14:10:00,46.64,46.64,46.61,46.61,3200.0,41.2186,41.2186,41.1921,41.1921,3200.0
2005-08-25 14:15:00,46.61,46.64,46.6,46.62,8200.0,41.1921,41.2186,41.1832,41.2009,8200.0
2005-08-25 14:20:00,46.6,46.65,46.6,46.65,19200.0,41.1832,41.2274,41.1832,41.2274,19200.0
2005-08-25 14:25:00,46.65,46.65,46.64,46.65,5300.0,41.2274,41.2274,41.2186,41.2274,5300.0
2005-08-25 14:30:00,46.65,46.66,46.64,46.66,6400.0,41.2274,41.2363,41.2186,41.2363,6400.0
2005-08-25 14:35:00,46.66,46.66,46.64,46.65,4500.0,41.2363,41.2363,41.2186,41.2274,4500.0
2005-08-25 14:40:00,46.65,46.65,46.63,46.65,14200.0,41.2274,41.2274,41.2098,41.2274,14200.0
2005-08-25 14:45:00,46.65,46.65,46.63,46.64,9400.0,41.2274,41.2274,41.2098,41.2186,9400.0
2005-08-25 14:50:00,46.64,46.64,46.63,46.63,3700.0,41.2186,41.2186,41.2098,41.2098,3700.0
2005-08-25 14:55:00,46.64,46.67,46.64,46.67,9300.0,41.2186,41.2451,41.2186,41.2451,9300.0
2005-08-25 15:00:00,46.66,46.67,46.66,46.66,11700.0,41.2363,41.2451,41.2363,41.2363,11700.0
2005-08-25 15:05:00,46.67,46.75,46.66,46.74,27600.0,41.2451,41.3158,41.2363,41.307,27600.0
2005-08-25 15:10:00,46.75,46.79,46.73,46.78,10300.0,41.3158,41.3512,41.2981,41.3423,10300.0
2005-08-25 15:15:00,46.78,46.81,46.78,46.8,7300.0,41.3423,41.3688,41.3423,41.36,7300.0
2005-08-25 15:20:00,46.79,46.8,46.77,46.8,10000.0,41.3512,41.36,41.3335,41.36,10000.0
2005-08-25 15:25:00,46.8,46.84,46.79,46.83,30200.0,41.36,41.3953,41.3512,41.3865,30200.0
2005-08-25 15:30:00,46.83,46.85,46.7,46.83,32000.0,41.3865,41.4042,41.2716,41.3865,32000.0
2005-08-25 15:35:00,46.84,46.88,46.81,46.83,5400.0,41.3953,41.4307,41.3688,41.3865,5400.0
2005-08-25 15:40:00,46.83,46.83,46.78,46.79,5600.0,41.3865,41.3865,41.3423,41.3512,5600.0
2005-08-25 15:45:00,46.8,46.84,46.78,46.84,11400.0,41.36,41.3953,41.3423,41.3953,11400.0
2005-08-25 15:50:00,46.84,46.84,46.8,46.8,10800.0,41.3953,41.3953,41.36,41.36,10800.0
2005-08-25 15:55:00,46.8,46.85,46.8,46.81,35400.0,41.36,41.4042,41.36,41.3688,35400.0
2005-08-26 09:30:00,46.95,47.02,46.95,46.95,8300.0,41.4926,41.5544,41.4926,41.4926,8300.0
2005-08-26 09:35:00,46.95,47.03,46.75,46.75,12000.0,41.4926,41.5633,41.3158,41.3158,12000.0
2005-08-26 09:40:00,46.7,46.75,46.62,46.75,13400.0,41.2716,41.3158,41.2009,41.3158,13400.0
2005-08-26 09:45:00,46.82,46.82,46.66,46.76,20100.0,41.3777,41.3777,41.2363,41.3246,20100.0
2005-08-26 09:50:00,46.82,46.98,46.73,46.77,15300.0,41.3777,41.5191,41.2981,41.3335,15300.0
2005-08-26 09:55:00,46.76,46.91,46.75,46.76,16100.0,41.3246,41.4572,41.3158,41.3246,16100.0
2005-08-26 10:00:00,46.75,46.88,46.69,46.75,6700.0,41.3158,41.4307,41.2628,41.3158,6700.0
2005-08-26 10:05:00,46.76,46.85,46.71,46.75,29000.0,41.3246,41.4042,41.2805,41.3158,29000.0
2005-08-26 10:10:00,46.77,46.85,46.77,46.84,4500.0,41.3335,41.4042,41.3335,41.3953,4500.0
2005-08-26 10:15:00,46.85,46.85,46.8,46.85,91800.0,41.4042,41.4042,41.36,41.4042,91800.0
2005-08-26 10:20:00,46.84,46.97,46.84,46.94,13800.0,41.3953,41.5102,41.3953,41.4837,13800.0
2005-08-26 10:25:00,46.93,46.96,46.89,46.95,9000.0,41.4749,41.5014,41.4395,41.4926,9000.0
2005-08-26 10:30:00,46.97,46.97,46.89,46.89,3900.0,41.5102,41.5102,41.4395,41.4395,3900.0
2005-08-26 10:35:00,46.91,46.95,46.86,46.93,4400.0,41.4572,41.4926,41.413,41.4749,4400.0
2005-08-26 10:40:00,46.93,46.94,46.93,46.93,2800.0,41.4749,41.4837,41.4749,41.4749,2800.0
2005-08-26 10:45:00,46.94,47.0,46.93,46.94,19800.0,41.4837,41.5367,41.4749,41.4837,19800.0
2005-08-26 10:50:00,46.94,47.0,46.93,46.98,8600.0,41.4837,41.5367,41.4749,41.5191,8600.0
2005-08-26 10:55:00,46.98,46.98,46.94,46.94,4700.0,41.5191,41.5191,41.4837,41.4837,4700.0
2005-08-26 11:00:00,46.95,46.95,46.93,46.93,2900.0,41.4926,41.4926,41.4749,41.4749,2900.0
2005-08-26 11:05:00,46.94,46.95,46.9,46.9,8100.0,41.4837,41.4926,41.4484,41.4484,8100.0
2005-08-26 11:10:00,46.9,46.92,46.83,46.88,8000.0,41.4484,41.466,41.3865,41.4307,8000.0
2005-08-26 11:15:00,46.88,46.9,46.85,46.85,5300.0,41.4307,41.4484,41.4042,41.4042,5300.0
2005-08-26 11:20:00,46.79,46.85,46.76,46.76,5600.0,41.3512,41.4042,41.3246,41.3246,5600.0
2005-08-26 11:25:00,46.77,46.77,46.75,46.75,4300.0,41.3335,41.3335,41.3158,41.3158,4300.0
2005-08-26 11:30:00,46.75,46.76,46.73,46.73,3300.0,41.3158,41.3246,41.2981,41.2981,3300.0
2005-08-26 11:35:00,46.73,46.76,46.72,46.73,6400.0,41.2981,41.3246,41.2893,41.2981,6400.0
2005-08-26 11:40:00,46.72,46.73,46.72,46.72,3600.0,41.2893,41.2981,41.2893,41.2893,3600.0
2005-08-26 11:45:00,46.72,46.73,46.71,46.71,2300.0,41.2893,41.2981,41.2805,41.2805,2300.0
2005-08-26 11:50:00,46.72,46.82,46.72,46.82,6900.0,41.2893,41.3777,41.2893,41.3777,6900.0
2005-08-26 11:55:00,46.84,46.85,46.82,46.84,3000.0,41.3953,41.4042,41.3777,41.3953,3000.0
2005-08-26 12:00:00,46.85,46.88,46.82,46.82,4900.0,41.4042,41.4307,41.3777,41.3777,4900.0
2005-08-26 12:05:00,46.83,46.84,46.8,46.81,3900.0,41.3865,41.3953,41.36,41.3688,3900.0
2005-08-26 12:10:00,46.8,46.82,46.8,46.81,2000.0,41.36,41.3777,41.36,41.3688,2000.0
2005-08-26 12:15:00,46.8,46.86,46.8,46.86,4200.0,41.36,41.413,41.36,41.413,4200.0
2005-08-26 12:20:00,46.84,46.84,46.8,46.8,2400.0,41.3953,41.3953,41.36,41.36,2400.0
2005-08-26 12:25:00,46.81,46.81,46.8,46.8,2300.0,41.3688,41.3688,41.36,41.36,2300.0
2005-08-26 12:30:00,46.79,46.81,46.77,46.81,5900.0,41.3512,41.3688,41.3335,41.3688,5900.0
2005-08-26 12:35:00,46.81,46.84,46.8,46.8,6700.0,41.3688,41.3953,41.36,41.36,6700.0
2005-08-26 12:40:00,46.8,46.81,46.8,46.8,1600.0,41.36,41.3688,41.36,41.36,1600.0
2005-08-26 12:45:00,46.8,46.8,46.76,46.77,5300.0,41.36,41.36,41.3246,41.3335,5300.0
2005-08-26 12:50:00,46.78,46.79,46.76,46.76,3400.0,41.3423,41.3512,41.3246,41.3246,3400.0
2005-08-26 12:55:00,46.75,46.77,46.75,46.77,1500.0,41.3158,41.3335,41.3158,41.3335,1500.0
2005-08-26 13:00:00,46.77,46.78,46.77,46.77,6400.0,41.3335,41.3423,41.3335,41.3335,6400.0
2005-08-26 13:05:00,46.78,46.78,46.76,46.76,5000.0,41.3423,41.3423,41.3246,41.3246,5000.0
2005-08-26 13:10:00,46.76,46.77,46.73,46.73,3600.0,41.3246,41.3335,41.2981,41.2981,3600.0
2005-08-26 13:15:00,46.71,46.72,46.71,46.71,4700.0,41.2805,41.2893,41.2805,41.2805,4700.0
2005-08-26 13:20:00,46.71,46.73,46.68,46.68,8600.0,41.2805,41.2981,41.2539,41.2539,8600.0
2005-08-26 13:25:00,46.68,46.68,46.65,46.66,1900.0,41.2539,41.2539,41.2274,41.2363,1900.0
2005-08-26 13:30:00,46.67,46.72,46.66,46.72,9500.0,41.2451,41.2893,41.2363,41.2893,9500.0
2005-08-26 13:35:00,46.7,46.76,46.7,46.73,6300.0,41.2716,41.3246,41.2716,41.2981,6300.0
2005-08-26 13:40:00,46.73,46.75,46.73,46.74,2200.0,41.2981,41.3158,41.2981,41.307,2200.0
2005-08-26 13:45:00,46.74,46.76,46.74,46.76,2200.0,41.307,41.3246,41.307,41.3246,2200.0
2005-08-26 13:50:00,46.76,46.78,46.74,46.74,7200.0,41.3246,41.3423,41.307,41.307,7200.0
2005-08-26 13:55:00,46.75,46.75,46.75,46.75,100.0,41.3158,41.3158,41.3158,41.3158,100.0
2005-08-26 14:00:00,46.76,46.78,46.72,46.76,4100.0,41.3246,41.3423,41.2893,41.3246,4100.0
2005-08-26 14:05:00,46.76,46.77,46.75,46.76,4700.0,41.3246,41.3335,41.3158,41.3246,4700.0
2005-08-26 14:10:00,46.76,46.82,46.76,46.78,14600.0,41.3246,41.3777,41.3246,41.3423,14600.0
2005-08-26 14:15:00,46.77,46.81,46.76,46.8,7500.0,41.3335,41.3688,41.3246,41.36,7500.0
2005-08-26 14:20:00,46.8,46.89,46.79,46.85,6100.0,41.36,41.4395,41.3512,41.4042,6100.0
2005-08-26 14:25:00,46.88,47.06,46.88,46.94,13500.0,41.4307,41.5898,41.4307,41.4837,13500.0
2005-08-26 14:30:00,46.95,46.96,46.88,46.95,11400.0,41.4926,41.5014,41.4307,41.4926,11400.0
2005-08-26 14:35:00,46.95,46.95,46.91,46.91,3500.0,41.4926,41.4926,41.4572,41.4572,3500.0
2005-08-26 14:40:00,46.89,46.89,46.81,46.82,21900.0,41.4395,41.4395,41.3688,41.3777,21900.0
2005-08-26 14:45:00,46.8,46.81,46.75,46.77,6000.0,41.36,41.3688,41.3158,41.3335,6000.0
2005-08-26 14:50:00,46.75,46.76,46.73,46.76,5300.0,41.3158,41.3246,41.2981,41.3246,5300.0
2005-08-26 14:55:00,46.8,46.87,46.8,46.81,5100.0,41.36,41.4219,41.36,41.3688,5100.0
2005-08-26 15:00:00,46.81,46.85,46.79,46.82,11400.0,41.3688,41.4042,41.3512,41.3777,11400.0
2005-08-26 15:05:00,46.82,46.89,46.81,46.88,7200.0,41.3777,41.4395,41.3688,41.4307,7200.0
2005-08-26 15:10:00,46.86,46.86,46.83,46.84,4400.0,41.413,41.413,41.3865,41.3953,4400.0
2005-08-26 15:15:00,46.84,46.84,46.82,46.83,4900.0,41.3953,41.3953,41.3777,41.3865,4900.0
2005-08-26 15:20:00,46.84,46.93,46.84,46.93,6500.0,41.3953,41.4749,41.3953,41.4749,6500.0
2005-08-26 15:25:00,46.98,46.98,46.86,46.86,4800.0,41.5191,41.5191,41.413,41.413,4800.0
2005-08-26 15:30:00,46.86,46.87,46.85,46.86,5200.0,41.413,41.4219,41.4042,41.413,5200.0
2005-08-26 15:35:00,46.85,46.87,46.84,46.87,64300.0,41.4042,41.4219,41.3953,41.4219,64300.0
2005-08-26 15:40:00,46.86,46.89,46.86,46.86,5900.0,41.413,41.4395,41.413,41.413,5900.0
2005-08-26 15:45:00,46.85,46.85,46.75,46.78,2700.0,41.4042,41.4042,41.3158,41.3423,2700.0
2005-08-26 15:50:00,46.81,46.86,46.81,46.85,107300.0,41.3688,41.413,41.3688,41.4042,107300.0
2005-08-26 15:55:00,46.86,46.86,46.81,46.84,8800.0,41.413,41.413,41.3688,41.3953,8800.0
2005-08-29 09:35:00,46.35,46.43,46.26,46.3,33000.0,40.9623,41.033,40.8828,40.9181,33000.0
2005-08-29 09:40:00,46.3,46.31,46.25,46.27,9300.0,40.9181,40.9269,40.8739,40.8916,9300.0
2005-08-29 09:45:00,46.27,46.31,46.13,46.2,12600.0,40.8916,40.9269,40.7679,40.8297,12600.0
2005-08-29 09:50:00,46.18,46.59,46.18,46.59,22800.0,40.8121,41.1744,40.8121,41.1744,22800.0
2005-08-29 09:55:00,46.59,46.59,46.31,46.45,18100.0,41.1744,41.1744,40.9269,41.0507,18100.0
2005-08-29 10:00:00,46.45,46.52,46.45,46.51,51300.0,41.0507,41.1125,41.0507,41.1037,51300.0
2005-08-29 10:05:00,46.51,46.65,46.48,46.61,3800.0,41.1037,41.2274,41.0772,41.1921,3800.0
2005-08-29 10:10:00,46.64,46.76,46.64,46.76,8500.0,41.2186,41.3246,41.2186,41.3246,8500.0
2005-08-29 10:15:00,46.73,46.9,46.73,46.76,13800.0,41.2981,41.4484,41.2981,41.3246,13800.0
2005-08-29 10:20:00,46.74,46.84,46.69,46.84,7100.0,41.307,41.3953,41.2628,41.3953,7100.0
2005-08-29 10:25:00,46.85,46.85,46.8,46.8,4300.0,41.4042,41.4042,41.36,41.36,4300.0
2005-08-29 10:30:00,46.79,46.81,46.79,46.8,2100.0,41.3512,41.3688,41.3512,41.36,2100.0
2005-08-29 10:35:00,46.79,46.81,46.77,46.8,30600.0,41.3512,41.3688,41.3335,41.36,30600.0
2005-08-29 10:40:00,46.8,46.81,46.75,46.81,20300.0,41.36,41.3688,41.3158,41.3688,20300.0
2005-08-29 10:45:00,46.81,46.81,46.75,46.78,3100.0,41.3688,41.3688,41.3158,41.3423,3100.0
2005-08-29 10:50:00,46.78,46.79,46.73,46.78,31500.0,41.3423,41.3512,41.2981,41.3423,31500.0
2005-08-29 10:55:00,46.76,46.82,46.69,46.69,9300.0,41.3246,41.3777,41.2628,41.2628,9300.0
2005-08-29 11:00:00,46.74,46.74,46.69,46.69,9800.0,41.307,41.307,41.2628,41.2628,9800.0
2005-08-29 11:05:00,46.7,46.71,46.67,46.68,8000.0,41.2716,41.2805,41.2451,41.2539,8000.0
2005-08-29 11:10:00,46.67,46.69,46.61,46.61,9000.0,41.2451,41.2628,41.1921,41.1921,9000.0
2005-08-29 11:15:00,46.61,46.61,46.41,46.48,33000.0,41.1921,41.1921,41.0153,41.0772,33000.0
2005-08-29 11:20:00,46.47,46.53,46.41,46.42,15200.0,41.0683,41.1214,41.0153,41.0242,15200.0
2005-08-29 11:25:00,46.42,46.61,46.42,46.57,15800.0,41.0242,41.1921,41.0242,41.1567,15800.0
2005-08-29 11:30:00,46.58,46.6,46.54,46.54,7900.0,41.1656,41.1832,41.1302,41.1302,7900.0
2005-08-29 11:35:00,46.53,46.65,46.53,46.65,3400.0,41.1214,41.2274,41.1214,41.2274,3400.0
2005-08-29 11:40:00,46.65,46.65,46.58,46.59,3600.0,41.2274,41.2274,41.1656,41.1744,3600.0
2005-08-29 11:45:00,46.58,46.58,46.54,46.58,3000.0,41.1656,41.1656,41.1302,41.1656,3000.0
2005-08-29 11:50:00,46.61,46.69,46.61,46.67,3900.0,41.1921,41.2628,41.1921,41.2451,3900.0
2005-08-29 11:55:00,46.68,46.7,46.66,46.66,3500.0,41.2539,41.2716,41.2363,41.2363,3500.0
2005-08-29 12:00:00,46.66,46.67,46.66,46.67,1600.0,41.2363,41.2451,41.2363,41.2451,1600.0
2005-08-29 12:05:00,46.67,46.69,46.51,46.58,28100.0,41.2451,41.2628,41.1037,41.1656,28100.0
2005-08-29 12:10:00,46.55,46.65,46.55,46.65,3800.0,41.1391,41.2274,41.1391,41.2274,3800.0
2005-08-29 12:15:00,46.65,46.68,46.65,46.66,4200.0,41.2274,41.2539,41.2274,41.2363,4200.0
2005-08-29 12:20:00,46.66,46.67,46.65,46.67,2300.0,41.2363,41.2451,41.2274,41.2451,2300.0
2005-08-29 12:25:00,46.69,46.7,46.68,46.7,4400.0,41.2628,41.2716,41.2539,41.2716,4400.0
2005-08-29 12:30:00,46.7,46.7,46.69,46.69,2800.0,41.2716,41.2716,41.2628,41.2628,2800.0
2005-08-29 12:35:00,46.69,46.7,46.68,46.68,3800.0,41.2628,41.2716,41.2539,41.2539,3800.0
2005-08-29 12:40:00,46.68,46.7,46.68,46.7,5600.0,41.2539,41.2716,41.2539,41.2716,5600.0
2005-08-29 12:45:00,46.71,46.72,46.7,46.7,2300.0,41.2805,41.2893,41.2716,41.2716,2300.0
2005-08-29 12:50:00,46.7,46.7,46.66,46.66,1200.0,41.2716,41.2716,41.2363,41.2363,1200.0
2005-08-29 12:55:00,46.66,46.66,46.65,46.65,400.0,41.2363,41.2363,41.2274,41.2274,400.0
2005-08-29 13:00:00,46.65,46.74,46.65,46.72,6400.0,41.2274,41.307,41.2274,41.2893,6400.0
2005-08-29 13:05:00,46.72,46.72,46.7,46.72,2100.0,41.2893,41.2893,41.2716,41.2893,2100.0
2005-08-29 13:10:00,46.72,46.75,46.72,46.75,4100.0,41.2893,41.3158,41.2893,41.3158,4100.0
2005-08-29 13:15:00,46.74,46.8,46.74,46.8,3500.0,41.307,41.36,41.307,41.36,3500.0
2005-08-29 13:20:00,46.79,46.81,46.78,46.81,4200.0,41.3512,41.3688,41.3423,41.3688,4200.0
2005-08-29 13:25:00,46.81,46.81,46.76,46.76,2100.0,41.3688,41.3688,41.3246,41.3246,2100.0
2005-08-29 13:30:00,46.76,46.79,46.75,46.78,3900.0,41.3246,41.3512,41.3158,41.3423,3900.0
2005-08-29 13:35:00,46.78,46.81,46.75,46.78,4700.0,41.3423,41.3688,41.3158,41.3423,4700.0
2005-08-29 13:40:00,46.78,46.89,46.78,46.82,7600.0,41.3423,41.4395,41.3423,41.3777,7600.0
2005-08-29 13:45:00,46.82,46.89,46.82,46.84,11700.0,41.3777,41.4395,41.3777,41.3953,11700.0
2005-08-29 13:50:00,46.84,46.84,46.78,46.78,7000.0,41.3953,41.3953,41.3423,41.3423,7000.0
2005-08-29 13:55:00,46.79,46.8,46.76,46.8,3500.0,41.3512,41.36,41.3246,41.36,3500.0
2005-08-29 14:00:00,46.8,46.82,46.78,46.82,8500.0,41.36,41.3777,41.3423,41.3777,8500.0
2005-08-29 14:05:00,46.82,46.85,46.8,46.85,4900.0,41.3777,41.4042,41.36,41.4042,4900.0
2005-08-29 14:10:00,46.85,46.86,46.79,46.84,7800.0,41.4042,41.413,41.3512,41.3953,7800.0
2005-08-29 14:15:00,46.84,46.84,46.81,46.81,4400.0,41.3953,41.3953,41.3688,41.3688,4400.0
2005-08-29 14:20:00,46.81,46.81,46.79,46.81,6300.0,41.3688,41.3688,41.3512,41.3688,6300.0
2005-08-29 14:25:00,46.8,46.81,46.77,46.78,10200.0,41.36,41.3688,41.3335,41.3423,10200.0
2005-08-29 14:30:00,46.78,46.82,46.78,46.81,6200.0,41.3423,41.3777,41.3423,41.3688,6200.0
2005-08-29 14:35:00,46.81,46.84,46.81,46.84,7400.0,41.3688,41.3953,41.3688,41.3953,7400.0
2005-08-29 14:40:00,46.85,46.87,46.83,46.83,8200.0,41.4042,41.4219,41.3865,41.3865,8200.0
2005-08-29 14:45:00,46.83,46.83,46.8,46.8,2100.0,41.3865,41.3865,41.36,41.36,2100.0
2005-08-29 14:50:00,46.79,46.79,46.76,46.76,5900.0,41.3512,41.3512,41.3246,41.3246,5900.0
2005-08-29 14:55:00,46.76,46.77,46.71,46.73,7500.0,41.3246,41.3335,41.2805,41.2981,7500.0
2005-08-29 15:00:00,46.74,46.83,46.74,46.77,7600.0,41.307,41.3865,41.307,41.3335,7600.0
2005-08-29 15:05:00,46.74,46.8,46.74,46.76,30200.0,41.307,41.36,41.307,41.3246,30200.0
2005-08-29 15:10:00,46.76,46.77,46.75,46.76,6000.0,41.3246,41.3335,41.3158,41.3246,6000.0
2005-08-29 15:15:00,46.77,46.78,46.74,46.76,11700.0,41.3335,41.3423,41.307,41.3246,11700.0
2005-08-29 15:20:00,46.76,46.78,46.74,46.75,15400.0,41.3246,41.3423,41.307,41.3158,15400.0
2005-08-29 15:25:00,46.77,46.78,46.74,46.77,12800.0,41.3335,41.3423,41.307,41.3335,12800.0
2005-08-29 15:30:00,46.77,46.78,46.75,46.76,15900.0,41.3335,41.3423,41.3158,41.3246,15900.0
2005-08-29 15:35:00,46.76,46.77,46.74,46.76,11500.0,41.3246,41.3335,41.307,41.3246,11500.0
2005-08-29 15:40:00,46.76,46.77,46.73,46.74,10500.0,41.3246,41.3335,41.2981,41.307,10500.0
2005-08-29 15:45:00,46.73,46.78,46.73,46.76,14300.0,41.2981,41.3423,41.2981,41.3246,14300.0
2005-08-29 15:50:00,46.76,46.77,46.74,46.76,17800.0,41.3246,41.3335,41.307,41.3246,17800.0
2005-08-29 15:55:00,46.75,46.76,46.72,46.72,35400.0,41.3158,41.3246,41.2893,41.2893,35400.0
2005-08-30 09:35:00,46.68,46.7,46.55,46.55,13400.0,41.2539,41.2716,41.1391,41.1391,13400.0
2005-08-30 09:40:00,46.53,46.64,46.53,46.56,12500.0,41.1214,41.2186,41.1214,41.1479,12500.0
2005-08-30 09:45:00,46.56,46.58,46.54,46.57,12500.0,41.1479,41.1656,41.1302,41.1567,12500.0
2005-08-30 09:50:00,46.56,46.57,46.56,46.57,600.0,41.1479,41.1567,41.1479,41.1567,600.0
2005-08-30 09:55:00,46.56,46.67,46.56,46.64,4700.0,41.1479,41.2451,41.1479,41.2186,4700.0
2005-08-30 10:00:00,46.64,46.7,46.62,46.7,15000.0,41.2186,41.2716,41.2009,41.2716,15000.0
2005-08-30 10:05:00,46.7,46.75,46.7,46.7,16700.0,41.2716,41.3158,41.2716,41.2716,16700.0
2005-08-30 10:10:00,46.7,46.75,46.65,46.74,16500.0,41.2716,41.3158,41.2274,41.307,16500.0
2005-08-30 10:15:00,46.75,46.75,46.67,46.68,12500.0,41.3158,41.3158,41.2451,41.2539,12500.0
2005-08-30 10:20:00,46.68,46.75,46.67,46.68,17300.0,41.2539,41.3158,41.2451,41.2539,17300.0
2005-08-30 10:25:00,46.68,46.7,46.65,46.69,5300.0,41.2539,41.2716,41.2274,41.2628,5300.0
2005-08-30 10:30:00,46.69,46.69,46.62,46.68,8800.0,41.2628,41.2628,41.2009,41.2539,8800.0
2005-08-30 10:35:00,46.67,46.68,46.61,46.68,17500.0,41.2451,41.2539,41.1921,41.2539,17500.0
2005-08-30 10:40:00,46.69,46.69,46.65,46.66,13800.0,41.2628,41.2628,41.2274,41.2363,13800.0
2005-08-30 10:45:00,46.66,46.72,46.66,46.67,15900.0,41.2363,41.2893,41.2363,41.2451,15900.0
2005-08-30 10:50:00,46.67,46.67,46.55,46.61,9700.0,41.2451,41.2451,41.1391,41.1921,9700.0
2005-08-30 10:55:00,46.61,46.61,46.57,46.57,5100.0,41.1921,41.1921,41.1567,41.1567,5100.0
2005-08-30 11:00:00,46.57,46.6,46.56,46.59,9800.0,41.1567,41.1832,41.1479,41.1744,9800.0
2005-08-30 11:05:00,46.59,46.6,46.57,46.57,5500.0,41.1744,41.1832,41.1567,41.1567,5500.0
2005-08-30 11:10:00,46.57,46.57,46.51,46.52,10100.0,41.1567,41.1567,41.1037,41.1125,10100.0
2005-08-30 11:15:00,46.52,46.54,46.49,46.52,8700.0,41.1125,41.1302,41.086,41.1125,8700.0
2005-08-30 11:20:00,46.52,46.55,46.49,46.53,8200.0,41.1125,41.1391,41.086,41.1214,8200.0
2005-08-30 11:25:00,46.56,46.6,46.56,46.6,6000.0,41.1479,41.1832,41.1479,41.1832,6000.0
2005-08-30 11:30:00,46.59,46.63,46.58,46.6,19100.0,41.1744,41.2098,41.1656,41.1832,19100.0
2005-08-30 11:35:00,46.61,46.61,46.57,46.58,6700.0,41.1921,41.1921,41.1567,41.1656,6700.0
2005-08-30 11:40:00,46.57,46.6,46.53,46.6,26700.0,41.1567,41.1832,41.1214,41.1832,26700.0
2005-08-30 11:45:00,46.57,46.63,46.57,46.61,4700.0,41.1567,41.2098,41.1567,41.1921,4700.0
2005-08-30 11:50:00,46.61,46.61,46.57,46.57,5400.0,41.1921,41.1921,41.1567,41.1567,5400.0
2005-08-30 11:55:00,46.57,46.62,46.57,46.59,4800.0,41.1567,41.2009,41.1567,41.1744,4800.0
2005-08-30 12:00:00,46.59,46.66,46.58,46.64,89500.0,41.1744,41.2363,41.1656,41.2186,89500.0
2005-08-30 12:05:00,46.64,46.64,46.59,46.6,30500.0,41.2186,41.2186,41.1744,41.1832,30500.0
2005-08-30 12:10:00,46.61,46.66,46.58,46.58,20000.0,41.1921,41.2363,41.1656,41.1656,20000.0
2005-08-30 12:15:00,46.6,46.67,46.58,46.65,26000.0,41.1832,41.2451,41.1656,41.2274,26000.0
2005-08-30 12:20:00,46.65,46.73,46.62,46.7,7500.0,41.2274,41.2981,41.2009,41.2716,7500.0
2005-08-30 12:25:00,46.72,46.83,46.72,46.83,4800.0,41.2893,41.3865,41.2893,41.3865,4800.0
2005-08-30 12:30:00,46.83,46.85,46.8,46.84,13200.0,41.3865,41.4042,41.36,41.3953,13200.0
2005-08-30 12:35:00,46.85,46.9,46.84,46.9,10000.0,41.4042,41.4484,41.3953,41.4484,10000.0
2005-08-30 12:40:00,46.9,46.9,46.87,46.9,5400.0,41.4484,41.4484,41.4219,41.4484,5400.0
2005-08-30 12:45:00,46.9,46.97,46.89,46.94,11000.0,41.4484,41.5102,41.4395,41.4837,11000.0
2005-08-30 12:50:00,46.94,46.95,46.89,46.9,48500.0,41.4837,41.4926,41.4395,41.4484,48500.0
2005-08-30 12:55:00,46.89,46.89,46.83,46.83,2900.0,41.4395,41.4395,41.3865,41.3865,2900.0
2005-08-30 13:00:00,46.83,46.83,46.78,46.78,2100.0,41.3865,41.3865,41.3423,41.3423,2100.0
2005-08-30 13:05:00,46.78,46.86,46.76,46.86,19200.0,41.3423,41.413,41.3246,41.413,19200.0
2005-08-30 13:10:00,46.86,46.87,46.76,46.78,16400.0,41.413,41.4219,41.3246,41.3423,16400.0
2005-08-30 13:15:00,46.8,46.83,46.78,46.83,4700.0,41.36,41.3865,41.3423,41.3865,4700.0
2005-08-30 13:20:00,46.85,46.86,46.84,46.85,1800.0,41.4042,41.413,41.3953,41.4042,1800.0
2005-08-30 13:25:00,46.84,46.87,46.83,46.87,3100.0,41.3953,41.4219,41.3865,41.4219,3100.0
2005-08-30 13:30:00,46.88,46.89,46.85,46.88,34400.0,41.4307,41.4395,41.4042,41.4307,34400.0
2005-08-30 13:35:00,46.89,46.97,46.89,46.97,54700.0,41.4395,41.5102,41.4395,41.5102,54700.0
2005-08-30 13:40:00,46.97,47.1,46.96,47.1,12300.0,41.5102,41.6251,41.5014,41.6251,12300.0
2005-08-30 13:45:00,47.1,47.12,47.07,47.08,5400.0,41.6251,41.6428,41.5986,41.6074,5400.0
2005-08-30 13:50:00,47.07,47.13,47.04,47.13,20500.0,41.5986,41.6516,41.5721,41.6516,20500.0
2005-08-30 13:55:00,47.11,47.15,47.1,47.15,9500.0,41.634,41.6693,41.6251,41.6693,9500.0
2005-08-30 14:00:00,47.15,47.16,47.09,47.11,10000.0,41.6693,41.6781,41.6163,41.634,10000.0
2005-08-30 14:05:00,47.11,47.11,47.09,47.11,5700.0,41.634,41.634,41.6163,41.634,5700.0
2005-08-30 14:10:00,47.11,47.17,47.11,47.13,6600.0,41.634,41.687,41.634,41.6516,6600.0
2005-08-30 14:15:00,47.12,47.12,47.03,47.11,38300.0,41.6428,41.6428,41.5633,41.634,38300.0
2005-08-30 14:20:00,47.12,47.14,47.11,47.14,2700.0,41.6428,41.6605,41.634,41.6605,2700.0
2005-08-30 14:25:00,47.13,47.16,47.12,47.14,55000.0,41.6516,41.6781,41.6428,41.6605,55000.0
2005-08-30 14:30:00,47.15,47.15,47.1,47.15,20900.0,41.6693,41.6693,41.6251,41.6693,20900.0
2005-08-30 14:35:00,47.13,47.15,47.1,47.13,4000.0,41.6516,41.6693,41.6251,41.6516,4000.0
2005-08-30 14:40:00,47.13,47.13,47.1,47.11,2900.0,41.6516,41.6516,41.6251,41.634,2900.0
2005-08-30 14:45:00,47.11,47.15,47.11,47.13,32800.0,41.634,41.6693,41.634,41.6516,32800.0
2005-08-30 14:50:00,47.13,47.14,47.1,47.12,14400.0,41.6516,41.6605,41.6251,41.6428,14400.0
2005-08-30 14:55:00,47.11,47.13,47.1,47.1,16800.0,41.634,41.6516,41.6251,41.6251,16800.0
2005-08-30 15:00:00,47.1,47.14,47.1,47.13,40200.0,41.6251,41.6605,41.6251,41.6516,40200.0
2005-08-30 15:05:00,47.13,47.2,47.13,47.2,32200.0,41.6516,41.7135,41.6516,41.7135,32200.0
2005-08-30 15:10:00,47.22,47.29,47.21,47.28,48100.0,41.7312,41.793,41.7223,41.7842,48100.0
2005-08-30 15:15:00,47.26,47.35,47.26,47.35,30200.0,41.7665,41.8461,41.7665,41.8461,30200.0
2005-08-30 15:20:00,47.35,47.39,47.35,47.39,11500.0,41.8461,41.8814,41.8461,41.8814,11500.0
2005-08-30 15:25:00,47.38,47.38,47.35,47.37,5500.0,41.8726,41.8726,41.8461,41.8637,5500.0
2005-08-30 15:30:00,47.39,47.55,47.36,47.54,25000.0,41.8814,42.0228,41.8549,42.014,25000.0
2005-08-30 15:35:00,47.55,47.58,47.5,47.58,24400.0,42.0228,42.0493,41.9786,42.0493,24400.0
2005-08-30 15:40:00,47.58,47.59,47.57,47.59,12400.0,42.0493,42.0582,42.0405,42.0582,12400.0
2005-08-30 15:45:00,47.59,47.6,47.58,47.59,17200.0,42.0582,42.067,42.0493,42.0582,17200.0
2005-08-30 15:50:00,47.6,47.63,47.6,47.62,20400.0,42.067,42.0935,42.067,42.0847,20400.0
2005-08-30 15:55:00,47.59,47.62,47.57,47.59,47400.0,42.0582,42.0847,42.0405,42.0582,47400.0
2005-08-31 09:35:00,47.75,47.76,47.5,47.5,36500.0,42.1996,42.2084,41.9786,41.9786,36500.0
2005-08-31 09:40:00,47.5,47.61,47.41,47.55,22300.0,41.9786,42.0758,41.8991,42.0228,22300.0
2005-08-31 09:45:00,47.56,47.65,47.48,47.65,15800.0,42.0316,42.1112,41.9609,42.1112,15800.0
2005-08-31 09:50:00,47.63,47.86,47.63,47.85,27600.0,42.0935,42.2968,42.0935,42.2879,27600.0
2005-08-31 09:55:00,47.82,47.82,47.62,47.62,25800.0,42.2614,42.2614,42.0847,42.0847,25800.0
2005-08-31 10:00:00,47.62,47.63,47.5,47.58,37700.0,42.0847,42.0935,41.9786,42.0493,37700.0
2005-08-31 10:05:00,47.6,47.6,47.52,47.54,13300.0,42.067,42.067,41.9963,42.014,13300.0
2005-08-31 10:10:00,47.49,47.5,47.47,47.5,14300.0,41.9698,41.9786,41.9521,41.9786,14300.0
2005-08-31 10:15:00,47.5,47.6,47.49,47.57,7500.0,41.9786,42.067,41.9698,42.0405,7500.0
2005-08-31 10:20:00,47.58,47.58,47.52,47.56,18400.0,42.0493,42.0493,41.9963,42.0316,18400.0
2005-08-31 10:25:00,47.56,47.62,47.55,47.58,13900.0,42.0316,42.0847,42.0228,42.0493,13900.0
2005-08-31 10:30:00,47.58,47.67,47.57,47.66,24800.0,42.0493,42.1289,42.0405,42.12,24800.0
2005-08-31 10:35:00,47.66,47.86,47.66,47.84,23900.0,42.12,42.2968,42.12,42.2791,23900.0
2005-08-31 10:40:00,47.83,47.86,47.8,47.86,17500.0,42.2703,42.2968,42.2438,42.2968,17500.0
2005-08-31 10:45:00,47.83,47.9,47.81,47.87,12900.0,42.2703,42.3321,42.2526,42.3056,12900.0
2005-08-31 10:50:00,47.9,47.9,47.79,47.79,8900.0,42.3321,42.3321,42.2349,42.2349,8900.0
2005-08-31 10:55:00,47.77,47.79,47.72,47.72,4100.0,42.2172,42.2349,42.1731,42.1731,4100.0
2005-08-31 11:00:00,47.72,47.79,47.72,47.78,8700.0,42.1731,42.2349,42.1731,42.2261,8700.0
2005-08-31 11:05:00,47.78,47.93,47.78,47.9,9500.0,42.2261,42.3586,42.2261,42.3321,9500.0
2005-08-31 11:10:00,47.9,47.94,47.85,47.86,10800.0,42.3321,42.3675,42.2879,42.2968,10800.0
2005-08-31 11:15:00,47.84,47.95,47.84,47.92,8000.0,42.2791,42.3763,42.2791,42.3498,8000.0
2005-08-31 11:20:00,47.9,47.92,47.83,47.84,12300.0,42.3321,42.3498,42.2703,42.2791,12300.0
2005-08-31 11:25:00,47.82,47.86,47.74,47.75,5400.0,42.2614,42.2968,42.1907,42.1996,5400.0
2005-08-31 11:30:00,47.75,47.84,47.75,47.8,8700.0,42.1996,42.2791,42.1996,42.2438,8700.0
2005-08-31 11:35:00,47.79,47.81,47.78,47.79,2600.0,42.2349,42.2526,42.2261,42.2349,2600.0
2005-08-31 11:40:00,47.79,47.84,47.75,47.83,6800.0,42.2349,42.2791,42.1996,42.2703,6800.0
2005-08-31 11:45:00,47.83,47.83,47.79,47.82,7300.0,42.2703,42.2703,42.2349,42.2614,7300.0
2005-08-31 11:50:00,47.81,47.84,47.81,47.83,1100.0,42.2526,42.2791,42.2526,42.2703,1100.0
2005-08-31 11:55:00,47.83,47.91,47.83,47.91,3700.0,42.2703,42.341,42.2703,42.341,3700.0
2005-08-31 12:00:00,47.94,47.97,47.94,47.96,4800.0,42.3675,42.394,42.3675,42.3852,4800.0
2005-08-31 12:05:00,47.95,47.95,47.87,47.87,3200.0,42.3763,42.3763,42.3056,42.3056,3200.0
2005-08-31 12:10:00,47.87,47.87,47.81,47.81,2600.0,42.3056,42.3056,42.2526,42.2526,2600.0
2005-08-31 12:15:00,47.79,47.8,47.77,47.78,4100.0,42.2349,42.2438,42.2172,42.2261,4100.0
2005-08-31 12:20:00,47.76,47.78,47.73,47.76,3800.0,42.2084,42.2261,42.1819,42.2084,3800.0
2005-08-31 12:25:00,47.76,47.76,47.67,47.67,8200.0,42.2084,42.2084,42.1289,42.1289,8200.0
2005-08-31 12:30:00,47.66,47.72,47.65,47.72,7200.0,42.12,42.1731,42.1112,42.1731,7200.0
2005-08-31 12:35:00,47.72,47.72,47.69,47.69,1500.0,42.1731,42.1731,42.1465,42.1465,1500.0
2005-08-31 12:40:00,47.68,47.68,47.66,47.68,3300.0,42.1377,42.1377,42.12,42.1377,3300.0
2005-08-31 12:45:00,47.67,47.74,47.67,47.74,3800.0,42.1289,42.1907,42.1289,42.1907,3800.0
2005-08-31 12:50:00,47.72,47.75,47.71,47.75,6800.0,42.1731,42.1996,42.1642,42.1996,6800.0
2005-08-31 12:55:00,47.75,47.76,47.75,47.75,1600.0,42.1996,42.2084,42.1996,42.1996,1600.0
2005-08-31 13:00:00,47.76,47.78,47.75,47.75,12200.0,42.2084,42.2261,42.1996,42.1996,12200.0
2005-08-31 13:05:00,47.74,47.76,47.71,47.73,6400.0,42.1907,42.2084,42.1642,42.1819,6400.0
2005-08-31 13:10:00,47.73,47.79,47.71,47.79,7400.0,42.1819,42.2349,42.1642,42.2349,7400.0
2005-08-31 13:15:00,47.79,47.81,47.77,47.8,5100.0,42.2349,42.2526,42.2172,42.2438,5100.0
2005-08-31 13:20:00,47.8,47.86,47.78,47.86,8800.0,42.2438,42.2968,42.2261,42.2968,8800.0
2005-08-31 13:25:00,47.86,47.9,47.86,47.89,2800.0,42.2968,42.3321,42.2968,42.3233,2800.0
2005-08-31 13:30:00,47.88,47.92,47.88,47.92,5200.0,42.3145,42.3498,42.3145,42.3498,5200.0
2005-08-31 13:35:00,47.91,47.91,47.82,47.82,8400.0,42.341,42.341,42.2614,42.2614,8400.0
2005-08-31 13:40:00,47.82,47.84,47.82,47.83,3200.0,42.2614,42.2791,42.2614,42.2703,3200.0
2005-08-31 13:45:00,47.84,47.84,47.77,47.77,2900.0,42.2791,42.2791,42.2172,42.2172,2900.0
2005-08-31 13:50:00,47.77,47.83,47.76,47.83,4800.0,42.2172,42.2703,42.2084,42.2703,4800.0
2005-08-31 13:55:00,47.84,47.84,47.78,47.79,10600.0,42.2791,42.2791,42.2261,42.2349,10600.0
2005-08-31 14:00:00,47.78,47.79,47.75,47.75,2700.0,42.2261,42.2349,42.1996,42.1996,2700.0
2005-08-31 14:05:00,47.75,47.76,47.66,47.67,8300.0,42.1996,42.2084,42.12,42.1289,8300.0
2005-08-31 14:10:00,47.68,47.71,47.68,47.71,4100.0,42.1377,42.1642,42.1377,42.1642,4100.0
2005-08-31 14:15:00,47.76,47.77,47.74,47.75,3100.0,42.2084,42.2172,42.1907,42.1996,3100.0
2005-08-31 14:20:00,47.75,47.75,47.74,47.74,4100.0,42.1996,42.1996,42.1907,42.1907,4100.0
2005-08-31 14:25:00,47.75,47.8,47.74,47.8,9900.0,42.1996,42.2438,42.1907,42.2438,9900.0
2005-08-31 14:30:00,47.81,47.86,47.8,47.86,2600.0,42.2526,42.2968,42.2438,42.2968,2600.0
2005-08-31 14:35:00,47.86,47.91,47.86,47.91,4400.0,42.2968,42.341,42.2968,42.341,4400.0
2005-08-31 14:40:00,47.89,47.91,47.88,47.91,5900.0,42.3233,42.341,42.3145,42.341,5900.0
2005-08-31 14:45:00,47.91,47.91,47.89,47.89,3000.0,42.341,42.341,42.3233,42.3233,3000.0
2005-08-31 14:50:00,47.9,47.93,47.9,47.93,2900.0,42.3321,42.3586,42.3321,42.3586,2900.0
2005-08-31 14:55:00,47.95,48.0,47.94,48.0,10800.0,42.3763,42.4205,42.3675,42.4205,10800.0
2005-08-31 15:00:00,47.99,48.0,47.97,47.97,3700.0,42.4117,42.4205,42.394,42.394,3700.0
2005-08-31 15:05:00,47.97,47.99,47.97,47.98,5500.0,42.394,42.4117,42.394,42.4028,5500.0
2005-08-31 15:10:00,47.98,48.0,47.97,48.0,15100.0,42.4028,42.4205,42.394,42.4205,15100.0
2005-08-31 15:15:00,48.0,48.02,47.97,47.98,6200.0,42.4205,42.4382,42.394,42.4028,6200.0
2005-08-31 15:20:00,47.97,48.0,47.97,47.99,9600.0,42.394,42.4205,42.394,42.4117,9600.0
2005-08-31 15:25:00,47.99,48.0,47.99,48.0,8600.0,42.4117,42.4205,42.4117,42.4205,8600.0
2005-08-31 15:30:00,47.99,48.05,47.99,48.05,31200.0,42.4117,42.4647,42.4117,42.4647,31200.0
2005-08-31 15:35:00,48.08,48.09,48.05,48.05,15900.0,42.4912,42.5,42.4647,42.4647,15900.0
2005-08-31 15:40:00,48.06,48.08,48.06,48.08,11100.0,42.4735,42.4912,42.4735,42.4912,11100.0
2005-08-31 15:45:00,48.08,48.13,48.07,48.11,8900.0,42.4912,42.5354,42.4824,42.5177,8900.0
2005-08-31 15:50:00,48.11,48.14,48.1,48.13,27600.0,42.5177,42.5442,42.5089,42.5354,27600.0
2005-08-31 15:55:00,48.12,48.16,48.11,48.16,19200.0,42.5266,42.5619,42.5177,42.5619,19200.0
2005-09-01 09:30:00,48.16,48.16,48.02,48.03,16200.0,42.5619,42.5619,42.4382,42.447,16200.0
2005-09-01 09:35:00,48.0,48.0,47.85,47.85,5400.0,42.4205,42.4205,42.2879,42.2879,5400.0
2005-09-01 09:40:00,47.85,47.98,47.85,47.92,7600.0,42.2879,42.4028,42.2879,42.3498,7600.0
2005-09-01 09:45:00,47.92,47.93,47.85,47.91,6800.0,42.3498,42.3586,42.2879,42.341,6800.0
2005-09-01 09:50:00,47.9,47.95,47.9,47.95,3600.0,42.3321,42.3763,42.3321,42.3763,3600.0
2005-09-01 09:55:00,47.96,47.98,47.93,47.97,5400.0,42.3852,42.4028,42.3586,42.394,5400.0
2005-09-01 10:00:00,47.98,48.0,47.87,47.89,5800.0,42.4028,42.4205,42.3056,42.3233,5800.0
2005-09-01 10:05:00,47.88,47.91,47.86,47.88,4500.0,42.3145,42.341,42.2968,42.3145,4500.0
2005-09-01 10:10:00,47.87,47.87,47.67,47.68,12200.0,42.3056,42.3056,42.1289,42.1377,12200.0
2005-09-01 10:15:00,47.67,47.67,47.6,47.61,8200.0,42.1289,42.1289,42.067,42.0758,8200.0
2005-09-01 10:20:00,47.6,47.6,47.56,47.57,8500.0,42.067,42.067,42.0316,42.0405,8500.0
2005-09-01 10:25:00,47.58,47.59,47.54,47.54,6600.0,42.0493,42.0582,42.014,42.014,6600.0
2005-09-01 10:30:00,47.53,47.54,47.48,47.49,8700.0,42.0051,42.014,41.9609,41.9698,8700.0
2005-09-01 10:35:00,47.49,47.51,47.48,47.5,7500.0,41.9698,41.9875,41.9609,41.9786,7500.0
2005-09-01 10:40:00,47.5,47.54,47.5,47.53,5000.0,41.9786,42.014,41.9786,42.0051,5000.0
2005-09-01 10:45:00,47.52,47.53,47.5,47.51,8200.0,41.9963,42.0051,41.9786,41.9875,8200.0
2005-09-01 10:50:00,47.51,47.51,47.41,47.42,10400.0,41.9875,41.9875,41.8991,41.9079,10400.0
2005-09-01 10:55:00,47.42,47.44,47.41,47.44,11900.0,41.9079,41.9256,41.8991,41.9256,11900.0
2005-09-01 11:00:00,47.43,47.44,47.37,47.43,15100.0,41.9168,41.9256,41.8637,41.9168,15100.0
2005-09-01 11:05:00,47.43,47.43,47.36,47.37,16600.0,41.9168,41.9168,41.8549,41.8637,16600.0
2005-09-01 11:10:00,47.37,47.49,47.37,47.43,19600.0,41.8637,41.9698,41.8637,41.9168,19600.0
2005-09-01 11:15:00,47.43,47.43,47.39,47.39,12800.0,41.9168,41.9168,41.8814,41.8814,12800.0
2005-09-01 11:20:00,47.36,47.43,47.36,47.43,10600.0,41.8549,41.9168,41.8549,41.9168,10600.0
2005-09-01 11:25:00,47.41,47.43,47.4,47.4,6000.0,41.8991,41.9168,41.8902,41.8902,6000.0
2005-09-01 11:30:00,47.4,47.45,47.4,47.45,117200.0,41.8902,41.9344,41.8902,41.9344,117200.0
2005-09-01 11:35:00,47.45,47.61,47.44,47.61,27900.0,41.9344,42.0758,41.9256,42.0758,27900.0
2005-09-01 11:40:00,47.62,47.67,47.62,47.65,12700.0,42.0847,42.1289,42.0847,42.1112,12700.0
2005-09-01 11:45:00,47.65,47.68,47.56,47.56,22000.0,42.1112,42.1377,42.0316,42.0316,22000.0
2005-09-01 11:50:00,47.56,47.57,47.49,47.5,13500.0,42.0316,42.0405,41.9698,41.9786,13500.0
2005-09-01 11:55:00,47.5,47.5,47.41,47.43,92300.0,41.9786,41.9786,41.8991,41.9168,92300.0
2005-09-01 12:00:00,47.43,47.44,47.4,47.42,6200.0,41.9168,41.9256,41.8902,41.9079,6200.0
2005-09-01 12:05:00,47.42,47.42,47.34,47.4,53100.0,41.9079,41.9079,41.8372,41.8902,53100.0
2005-09-01 12:10:00,47.4,47.46,47.37,47.45,12400.0,41.8902,41.9433,41.8637,41.9344,12400.0
2005-09-01 12:15:00,47.47,47.49,47.45,47.47,9800.0,41.9521,41.9698,41.9344,41.9521,9800.0
2005-09-01 12:20:00,47.47,47.48,47.47,47.47,16400.0,41.9521,41.9609,41.9521,41.9521,16400.0
2005-09-01 12:25:00,47.47,47.47,47.44,47.46,4400.0,41.9521,41.9521,41.9256,41.9433,4400.0
2005-09-01 12:30:00,47.48,47.49,47.46,47.46,4500.0,41.9609,41.9698,41.9433,41.9433,4500.0
2005-09-01 12:35:00,47.46,47.49,47.44,47.49,6700.0,41.9433,41.9698,41.9256,41.9698,6700.0
2005-09-01 12:40:00,47.49,47.55,47.49,47.54,9600.0,41.9698,42.0228,41.9698,42.014,9600.0
2005-09-01 12:45:00,47.54,47.57,47.54,47.56,5900.0,42.014,42.0405,42.014,42.0316,5900.0
2005-09-01 12:50:00,47.56,47.56,47.55,47.56,8200.0,42.0316,42.0316,42.0228,42.0316,8200.0
2005-09-01 12:55:00,47.55,47.56,47.5,47.51,6800.0,42.0228,42.0316,41.9786,41.9875,6800.0
2005-09-01 13:00:00,47.51,47.55,47.51,47.55,19500.0,41.9875,42.0228,41.9875,42.0228,19500.0
2005-09-01 13:05:00,47.55,47.56,47.54,47.55,10500.0,42.0228,42.0316,42.014,42.0228,10500.0
2005-09-01 13:10:00,47.55,47.57,47.55,47.57,5100.0,42.0228,42.0405,42.0228,42.0405,5100.0
2005-09-01 13:15:00,47.57,47.67,47.57,47.67,18400.0,42.0405,42.1289,42.0405,42.1289,18400.0
2005-09-01 13:20:00,47.68,47.75,47.68,47.72,21900.0,42.1377,42.1996,42.1377,42.1731,21900.0
2005-09-01 13:25:00,47.71,47.72,47.68,47.69,5900.0,42.1642,42.1731,42.1377,42.1465,5900.0
2005-09-01 13:30:00,47.68,47.68,47.63,47.64,4800.0,42.1377,42.1377,42.0935,42.1023,4800.0
2005-09-01 13:35:00,47.62,47.67,47.61,47.67,5500.0,42.0847,42.1289,42.0758,42.1289,5500.0
2005-09-01 13:40:00,47.65,47.65,47.59,47.59,3600.0,42.1112,42.1112,42.0582,42.0582,3600.0
2005-09-01 13:45:00,47.59,47.6,47.59,47.6,4800.0,42.0582,42.067,42.0582,42.067,4800.0
2005-09-01 13:50:00,47.59,47.6,47.58,47.6,4900.0,42.0582,42.067,42.0493,42.067,4900.0
2005-09-01 13:55:00,47.6,47.63,47.6,47.61,3200.0,42.067,42.0935,42.067,42.0758,3200.0
2005-09-01 14:00:00,47.6,47.61,47.56,47.58,4600.0,42.067,42.0758,42.0316,42.0493,4600.0
2005-09-01 14:05:00,47.58,47.59,47.55,47.56,2500.0,42.0493,42.0582,42.0228,42.0316,2500.0
2005-09-01 14:10:00,47.57,47.62,47.57,47.59,300.0,42.0405,42.0847,42.0405,42.0582,300.0
2005-09-01 14:15:00,47.59,47.74,47.59,47.7,18100.0,42.0582,42.1907,42.0582,42.1554,18100.0
2005-09-01 14:20:00,47.7,47.74,47.7,47.74,12600.0,42.1554,42.1907,42.1554,42.1907,12600.0
2005-09-01 14:25:00,47.74,47.77,47.71,47.73,17700.0,42.1907,42.2172,42.1642,42.1819,17700.0
2005-09-01 14:30:00,47.73,47.8,47.73,47.79,9200.0,42.1819,42.2438,42.1819,42.2349,9200.0
2005-09-01 14:35:00,47.78,47.79,47.72,47.74,12000.0,42.2261,42.2349,42.1731,42.1907,12000.0
2005-09-01 14:40:00,47.76,47.81,47.76,47.79,3900.0,42.2084,42.2526,42.2084,42.2349,3900.0
2005-09-01 14:45:00,47.8,47.84,47.8,47.82,7900.0,42.2438,42.2791,42.2438,42.2614,7900.0
2005-09-01 14:50:00,47.82,47.87,47.81,47.86,8000.0,42.2614,42.3056,42.2526,42.2968,8000.0
2005-09-01 14:55:00,47.86,47.86,47.8,47.82,4900.0,42.2968,42.2968,42.2438,42.2614,4900.0
2005-09-01 15:00:00,47.83,47.85,47.8,47.81,15700.0,42.2703,42.2879,42.2438,42.2526,15700.0
2005-09-01 15:05:00,47.81,47.82,47.81,47.81,2900.0,42.2526,42.2614,42.2526,42.2526,2900.0
2005-09-01 15:10:00,47.81,47.82,47.8,47.82,12400.0,42.2526,42.2614,42.2438,42.2614,12400.0
2005-09-01 15:15:00,47.81,47.86,47.8,47.85,15400.0,42.2526,42.2968,42.2438,42.2879,15400.0
2005-09-01 15:20:00,47.85,47.85,47.8,47.8,10900.0,42.2879,42.2879,42.2438,42.2438,10900.0
2005-09-01 15:25:00,47.8,47.81,47.77,47.77,6500.0,42.2438,42.2526,42.2172,42.2172,6500.0
2005-09-01 15:30:00,47.78,47.79,47.77,47.77,6300.0,42.2261,42.2349,42.2172,42.2172,6300.0
2005-09-01 15:35:00,47.76,47.78,47.76,47.78,6600.0,42.2084,42.2261,42.2084,42.2261,6600.0
2005-09-01 15:40:00,47.77,47.78,47.76,47.77,4600.0,42.2172,42.2261,42.2084,42.2172,4600.0
2005-09-01 15:45:00,47.78,47.85,47.78,47.85,23000.0,42.2261,42.2879,42.2261,42.2879,23000.0
2005-09-01 15:50:00,47.85,47.86,47.84,47.84,30000.0,42.2879,42.2968,42.2791,42.2791,30000.0
2005-09-01 15:55:00,47.84,47.85,47.84,47.85,21100.0,42.2791,42.2879,42.2791,42.2879,21100.0
2005-09-02 09:30:00,47.74,47.77,47.6,47.77,28200.0,42.1907,42.2172,42.067,42.2172,28200.0
2005-09-02 09:35:00,47.62,47.92,47.62,47.91,11500.0,42.0847,42.3498,42.0847,42.341,11500.0
2005-09-02 09:40:00,47.91,48.09,47.9,48.0,21200.0,42.341,42.5,42.3321,42.4205,21200.0
2005-09-02 09:45:00,47.95,47.95,47.88,47.89,11600.0,42.3763,42.3763,42.3145,42.3233,11600.0
2005-09-02 09:50:00,47.89,47.89,47.69,47.74,54800.0,42.3233,42.3233,42.1465,42.1907,54800.0
2005-09-02 09:55:00,47.74,47.78,47.7,47.78,8700.0,42.1907,42.2261,42.1554,42.2261,8700.0
2005-09-02 10:00:00,47.77,47.83,47.77,47.82,8500.0,42.2172,42.2703,42.2172,42.2614,8500.0
2005-09-02 10:05:00,47.82,47.86,47.74,47.75,20300.0,42.2614,42.2968,42.1907,42.1996,20300.0
2005-09-02 10:10:00,47.74,47.75,47.65,47.7,39500.0,42.1907,42.1996,42.1112,42.1554,39500.0
2005-09-02 10:15:00,47.7,47.7,47.59,47.67,20400.0,42.1554,42.1554,42.0582,42.1289,20400.0
2005-09-02 10:20:00,47.67,47.7,47.65,47.66,8400.0,42.1289,42.1554,42.1112,42.12,8400.0
2005-09-02 10:25:00,47.64,47.64,47.6,47.63,5500.0,42.1023,42.1023,42.067,42.0935,5500.0
2005-09-02 10:30:00,47.61,47.73,47.61,47.71,9500.0,42.0758,42.1819,42.0758,42.1642,9500.0
2005-09-02 10:35:00,47.71,47.77,47.71,47.71,12800.0,42.1642,42.2172,42.1642,42.1642,12800.0
2005-09-02 10:40:00,47.72,47.73,47.67,47.68,13400.0,42.1731,42.1819,42.1289,42.1377,13400.0
2005-09-02 10:45:00,47.68,47.79,47.67,47.74,21700.0,42.1377,42.2349,42.1289,42.1907,21700.0
2005-09-02 10:50:00,47.73,47.73,47.7,47.7,27000.0,42.1819,42.1819,42.1554,42.1554,27000.0
2005-09-02 10:55:00,47.71,47.82,47.7,47.82,6900.0,42.1642,42.2614,42.1554,42.2614,6900.0
2005-09-02 11:00:00,47.83,47.89,47.83,47.88,10800.0,42.2703,42.3233,42.2703,42.3145,10800.0
2005-09-02 11:05:00,47.88,47.88,47.81,47.84,8800.0,42.3145,42.3145,42.2526,42.2791,8800.0
2005-09-02 11:10:00,47.84,47.87,47.81,47.85,3900.0,42.2791,42.3056,42.2526,42.2879,3900.0
2005-09-02 11:15:00,47.85,47.92,47.85,47.91,14900.0,42.2879,42.3498,42.2879,42.341,14900.0
2005-09-02 11:20:00,47.93,47.95,47.93,47.94,10300.0,42.3586,42.3763,42.3586,42.3675,10300.0
2005-09-02 11:25:00,47.95,47.97,47.88,47.91,9600.0,42.3763,42.394,42.3145,42.341,9600.0
2005-09-02 11:30:00,47.91,48.0,44.97,44.97,30500.0,42.341,42.4205,39.7427,39.7427,30500.0
2005-09-02 11:35:00,47.93,47.93,47.9,47.93,5900.0,42.3586,42.3586,42.3321,42.3586,5900.0
2005-09-02 11:40:00,47.93,47.97,47.92,47.96,7000.0,42.3586,42.394,42.3498,42.3852,7000.0
2005-09-02 11:45:00,47.96,48.0,47.96,47.97,3100.0,42.3852,42.4205,42.3852,42.394,3100.0
2005-09-02 11:50:00,47.97,47.99,47.97,47.98,3700.0,42.394,42.4117,42.394,42.4028,3700.0
2005-09-02 11:55:00,47.98,48.0,47.95,48.0,6100.0,42.4028,42.4205,42.3763,42.4205,6100.0
2005-09-02 12:00:00,48.0,48.0,47.97,47.97,13100.0,42.4205,42.4205,42.394,42.394,13100.0
2005-09-02 12:05:00,47.97,47.99,47.94,47.96,10800.0,42.394,42.4117,42.3675,42.3852,10800.0
2005-09-02 12:10:00,47.96,47.97,47.93,47.96,7000.0,42.3852,42.394,42.3586,42.3852,7000.0
2005-09-02 12:15:00,47.95,47.97,47.95,47.96,4700.0,42.3763,42.394,42.3763,42.3852,4700.0
2005-09-02 12:20:00,47.96,48.0,47.96,47.96,17100.0,42.3852,42.4205,42.3852,42.3852,17100.0
2005-09-02 12:25:00,47.94,47.96,47.89,47.96,6400.0,42.3675,42.3852,42.3233,42.3852,6400.0
2005-09-02 12:30:00,47.95,48.08,47.95,48.08,20100.0,42.3763,42.4912,42.3763,42.4912,20100.0
2005-09-02 12:35:00,48.08,48.08,47.98,48.0,10500.0,42.4912,42.4912,42.4028,42.4205,10500.0
2005-09-02 12:40:00,48.0,48.04,48.0,48.0,2400.0,42.4205,42.4559,42.4205,42.4205,2400.0
2005-09-02 12:45:00,47.99,48.0,47.98,47.98,2300.0,42.4117,42.4205,42.4028,42.4028,2300.0
2005-09-02 12:50:00,47.98,48.02,47.97,48.02,5500.0,42.4028,42.4382,42.394,42.4382,5500.0
2005-09-02 12:55:00,48.01,48.03,47.93,47.93,11600.0,42.4293,42.447,42.3586,42.3586,11600.0
2005-09-02 13:00:00,47.94,47.98,47.94,47.94,4800.0,42.3675,42.4028,42.3675,42.3675,4800.0
2005-09-02 13:05:00,47.93,47.95,47.91,47.91,6400.0,42.3586,42.3763,42.341,42.341,6400.0
2005-09-02 13:10:00,47.9,47.91,47.89,47.9,1600.0,42.3321,42.341,42.3233,42.3321,1600.0
2005-09-02 13:15:00,47.89,47.98,47.88,47.95,20600.0,42.3233,42.4028,42.3145,42.3763,20600.0
2005-09-02 13:20:00,47.95,47.96,47.91,47.95,5100.0,42.3763,42.3852,42.341,42.3763,5100.0
2005-09-02 13:25:00,47.95,47.95,47.88,47.88,39700.0,42.3763,42.3763,42.3145,42.3145,39700.0
2005-09-02 13:30:00,47.89,47.93,47.89,47.91,13700.0,42.3233,42.3586,42.3233,42.341,13700.0
2005-09-02 13:35:00,47.91,47.91,47.87,47.87,11300.0,42.341,42.341,42.3056,42.3056,11300.0
2005-09-02 13:40:00,47.87,47.87,47.83,47.83,3100.0,42.3056,42.3056,42.2703,42.2703,3100.0
2005-09-02 13:45:00,47.83,47.86,47.83,47.85,6100.0,42.2703,42.2968,42.2703,42.2879,6100.0
2005-09-02 13:50:00,47.85,47.88,47.85,47.87,3800.0,42.2879,42.3145,42.2879,42.3056,3800.0
2005-09-02 13:55:00,47.87,47.91,47.87,47.91,12300.0,42.3056,42.341,42.3056,42.341,12300.0
2005-09-02 14:00:00,47.92,47.95,47.9,47.9,19400.0,42.3498,42.3763,42.3321,42.3321,19400.0
2005-09-02 14:05:00,47.9,47.9,47.88,47.89,5700.0,42.3321,42.3321,42.3145,42.3233,5700.0
2005-09-02 14:10:00,47.89,47.91,47.89,47.9,20900.0,42.3233,42.341,42.3233,42.3321,20900.0
2005-09-02 14:15:00,47.9,47.91,47.9,47.9,13200.0,42.3321,42.341,42.3321,42.3321,13200.0
2005-09-02 14:20:00,47.91,47.91,47.87,47.87,9100.0,42.341,42.341,42.3056,42.3056,9100.0
2005-09-02 14:25:00,47.89,47.9,47.85,47.87,22600.0,42.3233,42.3321,42.2879,42.3056,22600.0
2005-09-02 14:30:00,47.88,47.9,47.88,47.88,9200.0,42.3145,42.3321,42.3145,42.3145,9200.0
2005-09-02 14:35:00,47.88,47.88,47.84,47.85,5600.0,42.3145,42.3145,42.2791,42.2879,5600.0
2005-09-02 14:40:00,47.85,47.89,47.84,47.89,9500.0,42.2879,42.3233,42.2791,42.3233,9500.0
2005-09-02 14:45:00,47.91,47.91,47.87,47.87,15500.0,42.341,42.341,42.3056,42.3056,15500.0
2005-09-02 14:50:00,47.87,47.89,47.87,47.89,8000.0,42.3056,42.3233,42.3056,42.3233,8000.0
2005-09-02 14:55:00,47.88,47.9,47.85,47.86,22100.0,42.3145,42.3321,42.2879,42.2968,22100.0
2005-09-02 15:00:00,47.86,47.91,47.86,47.91,8000.0,42.2968,42.341,42.2968,42.341,8000.0
2005-09-02 15:05:00,47.9,47.9,47.85,47.87,22900.0,42.3321,42.3321,42.2879,42.3056,22900.0
2005-09-02 15:10:00,47.86,47.87,47.84,47.85,15600.0,42.2968,42.3056,42.2791,42.2879,15600.0
2005-09-02 15:15:00,47.85,47.85,47.84,47.85,13900.0,42.2879,42.2879,42.2791,42.2879,13900.0
2005-09-02 15:20:00,47.85,47.85,47.83,47.84,13900.0,42.2879,42.2879,42.2703,42.2791,13900.0
2005-09-02 15:25:00,47.84,47.84,47.81,47.81,19400.0,42.2791,42.2791,42.2526,42.2526,19400.0
2005-09-02 15:30:00,47.83,47.84,47.82,47.84,21900.0,42.2703,42.2791,42.2614,42.2791,21900.0
2005-09-02 15:35:00,47.84,47.84,47.81,47.81,12400.0,42.2791,42.2791,42.2526,42.2526,12400.0
2005-09-02 15:40:00,47.82,47.89,47.81,47.89,16800.0,42.2614,42.3233,42.2526,42.3233,16800.0
2005-09-02 15:45:00,47.89,47.89,47.86,47.86,21000.0,42.3233,42.3233,42.2968,42.2968,21000.0
2005-09-02 15:50:00,47.86,47.86,47.76,47.79,25500.0,42.2968,42.2968,42.2084,42.2349,25500.0
2005-09-02 15:55:00,47.79,47.85,47.79,47.82,45200.0,42.2349,42.2879,42.2349,42.2614,45200.0
2005-09-06 09:30:00,47.95,47.95,47.85,47.85,17400.0,42.3763,42.3763,42.2879,42.2879,17400.0
2005-09-06 09:35:00,47.82,47.89,47.78,47.82,6500.0,42.2614,42.3233,42.2261,42.2614,6500.0
2005-09-06 09:40:00,47.85,47.85,47.79,47.8,9000.0,42.2879,42.2879,42.2349,42.2438,9000.0
2005-09-06 09:45:00,47.88,47.88,47.86,47.86,3100.0,42.3145,42.3145,42.2968,42.2968,3100.0
2005-09-06 09:50:00,47.86,47.87,47.84,47.87,3000.0,42.2968,42.3056,42.2791,42.3056,3000.0
2005-09-06 09:55:00,47.88,47.92,47.85,47.9,13700.0,42.3145,42.3498,42.2879,42.3321,13700.0
2005-09-06 10:00:00,47.98,48.14,47.97,48.14,22500.0,42.4028,42.5442,42.394,42.5442,22500.0
2005-09-06 10:05:00,48.13,48.19,48.11,48.15,14400.0,42.5354,42.5884,42.5177,42.5531,14400.0
2005-09-06 10:10:00,48.13,48.16,48.1,48.15,8500.0,42.5354,42.5619,42.5089,42.5531,8500.0
2005-09-06 10:15:00,48.12,48.16,48.07,48.16,7100.0,42.5266,42.5619,42.4824,42.5619,7100.0
2005-09-06 10:20:00,48.17,48.2,48.12,48.16,7900.0,42.5707,42.5973,42.5266,42.5619,7900.0
2005-09-06 10:25:00,48.13,48.27,48.13,48.2,31800.0,42.5354,42.6591,42.5354,42.5973,31800.0
2005-09-06 10:30:00,48.19,48.19,48.16,48.19,5400.0,42.5884,42.5884,42.5619,42.5884,5400.0
2005-09-06 10:35:00,48.19,48.27,48.18,48.26,6700.0,42.5884,42.6591,42.5796,42.6503,6700.0
2005-09-06 10:40:00,48.25,48.32,48.25,48.31,59000.0,42.6414,42.7033,42.6414,42.6945,59000.0
2005-09-06 10:45:00,48.31,48.31,48.29,48.3,2300.0,42.6945,42.6945,42.6768,42.6856,2300.0
2005-09-06 10:50:00,48.3,48.36,48.28,48.33,12200.0,42.6856,42.7387,42.668,42.7121,12200.0
2005-09-06 10:55:00,48.33,48.38,48.28,48.29,21400.0,42.7121,42.7563,42.668,42.6768,21400.0
2005-09-06 11:00:00,48.28,48.28,48.11,48.13,10100.0,42.668,42.668,42.5177,42.5354,10100.0
2005-09-06 11:05:00,48.15,48.22,48.14,48.22,6200.0,42.5531,42.6149,42.5442,42.6149,6200.0
2005-09-06 11:10:00,48.22,48.22,48.16,48.18,6900.0,42.6149,42.6149,42.5619,42.5796,6900.0
2005-09-06 11:15:00,48.18,48.27,48.18,48.24,7400.0,42.5796,42.6591,42.5796,42.6326,7400.0
2005-09-06 11:20:00,48.25,48.25,48.2,48.21,24500.0,42.6414,42.6414,42.5973,42.6061,24500.0
2005-09-06 11:25:00,48.22,48.22,47.92,48.0,47000.0,42.6149,42.6149,42.3498,42.4205,47000.0
2005-09-06 11:30:00,47.99,48.02,47.96,47.96,8800.0,42.4117,42.4382,42.3852,42.3852,8800.0
2005-09-06 11:35:00,47.96,47.97,47.88,47.88,4700.0,42.3852,42.394,42.3145,42.3145,4700.0
2005-09-06 11:40:00,47.89,48.0,47.88,47.97,10500.0,42.3233,42.4205,42.3145,42.394,10500.0
2005-09-06 11:45:00,47.98,48.02,47.98,47.99,2800.0,42.4028,42.4382,42.4028,42.4117,2800.0
2005-09-06 11:50:00,47.99,47.99,47.95,47.97,6200.0,42.4117,42.4117,42.3763,42.394,6200.0
2005-09-06 11:55:00,47.98,48.0,47.97,47.98,3100.0,42.4028,42.4205,42.394,42.4028,3100.0
2005-09-06 12:00:00,47.98,48.05,47.95,48.05,26600.0,42.4028,42.4647,42.3763,42.4647,26600.0
2005-09-06 12:05:00,48.05,48.09,48.02,48.09,3100.0,42.4647,42.5,42.4382,42.5,3100.0
2005-09-06 12:10:00,48.04,48.05,48.02,48.02,3300.0,42.4559,42.4647,42.4382,42.4382,3300.0
2005-09-06 12:15:00,48.01,48.05,48.0,48.05,4700.0,42.4293,42.4647,42.4205,42.4647,4700.0
2005-09-06 12:20:00,48.05,48.05,47.96,47.99,9000.0,42.4647,42.4647,42.3852,42.4117,9000.0
2005-09-06 12:25:00,47.98,48.03,47.97,48.03,2600.0,42.4028,42.447,42.394,42.447,2600.0
2005-09-06 12:30:00,48.03,48.03,48.02,48.02,6200.0,42.447,42.447,42.4382,42.4382,6200.0
2005-09-06 12:35:00,48.01,48.01,47.98,48.01,5400.0,42.4293,42.4293,42.4028,42.4293,5400.0
2005-09-06 12:40:00,48.01,48.02,47.99,48.0,5300.0,42.4293,42.4382,42.4117,42.4205,5300.0
2005-09-06 12:45:00,47.99,47.99,47.95,47.95,5100.0,42.4117,42.4117,42.3763,42.3763,5100.0
2005-09-06 12:50:00,47.95,47.95,47.91,47.92,5800.0,42.3763,42.3763,42.341,42.3498,5800.0
2005-09-06 12:55:00,47.93,48.03,47.93,48.01,7400.0,42.3586,42.447,42.3586,42.4293,7400.0
2005-09-06 13:00:00,48.0,48.01,47.96,47.97,12400.0,42.4205,42.4293,42.3852,42.394,12400.0
2005-09-06 13:05:00,47.96,47.98,47.9,47.93,4700.0,42.3852,42.4028,42.3321,42.3586,4700.0
2005-09-06 13:10:00,47.93,47.95,47.92,47.94,4200.0,42.3586,42.3763,42.3498,42.3675,4200.0
2005-09-06 13:15:00,47.94,47.98,47.93,47.98,4400.0,42.3675,42.4028,42.3586,42.4028,4400.0
2005-09-06 13:20:00,47.97,47.98,47.93,47.94,3400.0,42.394,42.4028,42.3586,42.3675,3400.0
2005-09-06 13:25:00,47.95,48.0,47.95,47.98,2900.0,42.3763,42.4205,42.3763,42.4028,2900.0
2005-09-06 13:30:00,47.99,47.99,47.95,47.96,4400.0,42.4117,42.4117,42.3763,42.3852,4400.0
2005-09-06 13:35:00,47.96,47.99,47.95,47.95,2500.0,42.3852,42.4117,42.3763,42.3763,2500.0
2005-09-06 13:40:00,47.96,47.98,47.96,47.98,7400.0,42.3852,42.4028,42.3852,42.4028,7400.0
2005-09-06 13:45:00,47.97,47.98,47.95,47.97,4200.0,42.394,42.4028,42.3763,42.394,4200.0
2005-09-06 13:50:00,47.97,48.0,47.95,47.95,8800.0,42.394,42.4205,42.3763,42.3763,8800.0
2005-09-06 13:55:00,47.97,48.0,47.95,47.99,12100.0,42.394,42.4205,42.3763,42.4117,12100.0
2005-09-06 14:00:00,47.99,48.0,47.97,47.98,16400.0,42.4117,42.4205,42.394,42.4028,16400.0
2005-09-06 14:05:00,47.98,47.98,47.93,47.95,20200.0,42.4028,42.4028,42.3586,42.3763,20200.0
2005-09-06 14:10:00,47.96,47.99,47.95,47.99,13100.0,42.3852,42.4117,42.3763,42.4117,13100.0
2005-09-06 14:15:00,47.98,47.99,47.93,47.93,11000.0,42.4028,42.4117,42.3586,42.3586,11000.0
2005-09-06 14:20:00,47.93,47.97,47.93,47.95,9100.0,42.3586,42.394,42.3586,42.3763,9100.0
2005-09-06 14:25:00,47.95,47.97,47.93,47.96,9000.0,42.3763,42.394,42.3586,42.3852,9000.0
2005-09-06 14:30:00,47.98,48.0,47.97,48.0,7600.0,42.4028,42.4205,42.394,42.4205,7600.0
2005-09-06 14:35:00,48.0,48.02,47.98,48.0,57400.0,42.4205,42.4382,42.4028,42.4205,57400.0
2005-09-06 14:40:00,47.99,48.0,47.96,47.96,9100.0,42.4117,42.4205,42.3852,42.3852,9100.0
2005-09-06 14:45:00,47.96,47.97,47.91,47.92,14500.0,42.3852,42.394,42.341,42.3498,14500.0
2005-09-06 14:50:00,47.92,47.94,47.92,47.92,4300.0,42.3498,42.3675,42.3498,42.3498,4300.0
2005-09-06 14:55:00,47.92,47.94,47.92,47.93,6300.0,42.3498,42.3675,42.3498,42.3586,6300.0
2005-09-06 15:00:00,47.93,47.93,47.89,47.9,64200.0,42.3586,42.3586,42.3233,42.3321,64200.0
2005-09-06 15:05:00,47.89,47.95,47.89,47.94,13100.0,42.3233,42.3763,42.3233,42.3675,13100.0
2005-09-06 15:10:00,47.95,47.97,47.95,47.96,22200.0,42.3763,42.394,42.3763,42.3852,22200.0
2005-09-06 15:15:00,47.96,47.97,47.95,47.95,19200.0,42.3852,42.394,42.3763,42.3763,19200.0
2005-09-06 15:20:00,47.96,47.98,47.92,47.93,10900.0,42.3852,42.4028,42.3498,42.3586,10900.0
2005-09-06 15:25:00,47.94,47.95,47.92,47.95,7500.0,42.3675,42.3763,42.3498,42.3763,7500.0
2005-09-06 15:30:00,47.95,47.96,47.93,47.95,42200.0,42.3763,42.3852,42.3586,42.3763,42200.0
2005-09-06 15:35:00,47.95,48.0,47.95,47.98,35100.0,42.3763,42.4205,42.3763,42.4028,35100.0
2005-09-06 15:40:00,47.98,47.99,47.94,47.94,24600.0,42.4028,42.4117,42.3675,42.3675,24600.0
2005-09-06 15:45:00,47.94,47.99,47.92,47.97,36200.0,42.3675,42.4117,42.3498,42.394,36200.0
2005-09-06 15:50:00,47.97,47.99,47.96,47.98,55000.0,42.394,42.4117,42.3852,42.4028,55000.0
2005-09-06 15:55:00,47.99,48.0,47.97,47.99,60600.0,42.4117,42.4205,42.394,42.4117,60600.0
2005-09-07 09:30:00,48.13,48.18,48.13,48.18,9400.0,42.5354,42.5796,42.5354,42.5796,9400.0
2005-09-07 09:35:00,48.11,48.19,48.08,48.16,14900.0,42.5177,42.5884,42.4912,42.5619,14900.0
2005-09-07 09:40:00,48.19,48.45,48.19,48.33,13200.0,42.5884,42.8182,42.5884,42.7121,13200.0
2005-09-07 09:45:00,48.33,48.43,48.31,48.31,18600.0,42.7121,42.8005,42.6945,42.6945,18600.0
2005-09-07 09:50:00,48.31,48.41,48.29,48.39,18700.0,42.6945,42.7828,42.6768,42.7652,18700.0
2005-09-07 09:55:00,48.4,48.47,48.35,48.35,16300.0,42.774,42.8359,42.7298,42.7298,16300.0
2005-09-07 10:00:00,48.36,48.41,48.31,48.38,13100.0,42.7387,42.7828,42.6945,42.7563,13100.0
2005-09-07 10:05:00,48.35,48.39,48.33,48.35,81200.0,42.7298,42.7652,42.7121,42.7298,81200.0
2005-09-07 10:10:00,48.34,48.4,48.3,48.36,23600.0,42.721,42.774,42.6856,42.7387,23600.0
2005-09-07 10:15:00,48.36,48.4,48.34,48.4,9900.0,42.7387,42.774,42.721,42.774,9900.0
2005-09-07 10:20:00,48.4,48.49,48.39,48.42,35300.0,42.774,42.8535,42.7652,42.7917,35300.0
2005-09-07 10:25:00,48.41,48.46,48.4,48.45,61600.0,42.7828,42.827,42.774,42.8182,61600.0
2005-09-07 10:30:00,48.46,48.6,48.43,48.6,67100.0,42.827,42.9508,42.8005,42.9508,67100.0
2005-09-07 10:35:00,48.6,48.61,48.56,48.6,75700.0,42.9508,42.9596,42.9154,42.9508,75700.0
2005-09-07 10:40:00,48.61,48.7,48.61,48.66,15100.0,42.9596,43.0391,42.9596,43.0038,15100.0
2005-09-07 10:45:00,48.66,48.67,48.59,48.61,54800.0,43.0038,43.0126,42.9419,42.9596,54800.0
2005-09-07 10:50:00,48.6,48.63,48.58,48.62,53000.0,42.9508,42.9773,42.9331,42.9684,53000.0
2005-09-07 10:55:00,48.62,48.63,48.52,48.57,15000.0,42.9684,42.9773,42.8801,42.9242,15000.0
2005-09-07 11:00:00,48.58,48.62,48.58,48.62,9800.0,42.9331,42.9684,42.9331,42.9684,9800.0
2005-09-07 11:05:00,48.64,48.64,48.58,48.62,27100.0,42.9861,42.9861,42.9331,42.9684,27100.0
2005-09-07 11:10:00,48.62,48.65,48.6,48.64,6400.0,42.9684,42.9949,42.9508,42.9861,6400.0
2005-09-07 11:15:00,48.64,48.64,48.49,48.51,88200.0,42.9861,42.9861,42.8535,42.8712,88200.0
2005-09-07 11:20:00,48.51,48.56,48.5,48.55,14600.0,42.8712,42.9154,42.8624,42.9066,14600.0
2005-09-07 11:25:00,48.54,48.56,48.51,48.51,7500.0,42.8977,42.9154,42.8712,42.8712,7500.0
2005-09-07 11:30:00,48.51,48.52,48.47,48.49,28700.0,42.8712,42.8801,42.8359,42.8535,28700.0
2005-09-07 11:35:00,48.5,48.61,48.5,48.6,11000.0,42.8624,42.9596,42.8624,42.9508,11000.0
2005-09-07 11:40:00,48.61,48.64,48.6,48.63,12600.0,42.9596,42.9861,42.9508,42.9773,12600.0
2005-09-07 11:45:00,48.62,48.64,48.58,48.58,7200.0,42.9684,42.9861,42.9331,42.9331,7200.0
2005-09-07 11:50:00,48.58,48.59,48.57,48.59,8100.0,42.9331,42.9419,42.9242,42.9419,8100.0
2005-09-07 11:55:00,48.59,48.75,48.59,48.74,32500.0,42.9419,43.0833,42.9419,43.0745,32500.0
2005-09-07 12:00:00,48.74,48.87,48.73,48.85,23900.0,43.0745,43.1894,43.0656,43.1717,23900.0
2005-09-07 12:05:00,48.85,48.93,48.85,48.88,25900.0,43.1717,43.2424,43.1717,43.1982,25900.0
2005-09-07 12:10:00,48.88,48.88,48.75,48.81,19600.0,43.1982,43.1982,43.0833,43.1363,19600.0
2005-09-07 12:15:00,48.8,48.91,48.79,48.86,7500.0,43.1275,43.2247,43.1187,43.1805,7500.0
2005-09-07 12:20:00,48.88,48.96,48.86,48.94,7700.0,43.1982,43.2689,43.1805,43.2512,7700.0
2005-09-07 12:25:00,48.94,49.0,48.94,48.99,12600.0,43.2512,43.3043,43.2512,43.2954,12600.0
2005-09-07 12:30:00,48.99,48.99,48.95,48.99,6000.0,43.2954,43.2954,43.2601,43.2954,6000.0
2005-09-07 12:35:00,48.99,49.09,48.98,49.05,14200.0,43.2954,43.3838,43.2866,43.3485,14200.0
2005-09-07 12:40:00,49.05,49.12,49.03,49.12,11300.0,43.3485,43.4103,43.3308,43.4103,11300.0
2005-09-07 12:45:00,49.12,49.13,49.08,49.09,15700.0,43.4103,43.4192,43.375,43.3838,15700.0
2005-09-07 12:50:00,49.1,49.22,49.1,49.2,18700.0,43.3926,43.4987,43.3926,43.481,18700.0
2005-09-07 12:55:00,49.2,49.31,49.2,49.29,22900.0,43.481,43.5782,43.481,43.5606,22900.0
2005-09-07 13:00:00,49.29,49.29,49.18,49.24,22800.0,43.5606,43.5606,43.4633,43.5164,22800.0
2005-09-07 13:05:00,49.25,49.28,49.14,49.16,31600.0,43.5252,43.5517,43.428,43.4457,31600.0
2005-09-07 13:10:00,49.16,49.28,49.16,49.22,26800.0,43.4457,43.5517,43.4457,43.4987,26800.0
2005-09-07 13:15:00,49.19,49.35,49.19,49.3,13000.0,43.4722,43.6136,43.4722,43.5694,13000.0
2005-09-07 13:20:00,49.32,49.42,49.32,49.42,6800.0,43.5871,43.6754,43.5871,43.6754,6800.0
2005-09-07 13:25:00,49.43,49.44,49.4,49.42,16200.0,43.6843,43.6931,43.6578,43.6754,16200.0
2005-09-07 13:30:00,49.43,49.49,49.41,49.43,23500.0,43.6843,43.7373,43.6666,43.6843,23500.0
2005-09-07 13:35:00,49.44,49.55,49.43,49.55,18500.0,43.6931,43.7903,43.6843,43.7903,18500.0
2005-09-07 13:40:00,49.55,49.72,49.55,49.69,16600.0,43.7903,43.9406,43.7903,43.9141,16600.0
2005-09-07 13:45:00,49.61,49.67,49.58,49.66,18000.0,43.8434,43.8964,43.8168,43.8875,18000.0
2005-09-07 13:50:00,49.67,49.67,49.57,49.57,21600.0,43.8964,43.8964,43.808,43.808,21600.0
2005-09-07 13:55:00,49.58,49.6,49.52,49.55,75700.0,43.8168,43.8345,43.7638,43.7903,75700.0
2005-09-07 14:00:00,49.56,49.57,49.44,49.51,52700.0,43.7992,43.808,43.6931,43.755,52700.0
2005-09-07 14:05:00,49.5,49.54,49.45,49.46,17400.0,43.7461,43.7815,43.702,43.7108,17400.0
2005-09-07 14:10:00,49.46,49.55,49.45,49.55,13600.0,43.7108,43.7903,43.702,43.7903,13600.0
2005-09-07 14:15:00,49.56,49.56,49.5,49.54,19700.0,43.7992,43.7992,43.7461,43.7815,19700.0
2005-09-07 14:20:00,49.57,49.59,49.53,49.53,12700.0,43.808,43.8257,43.7727,43.7727,12700.0
2005-09-07 14:25:00,49.53,49.54,49.52,49.54,2200.0,43.7727,43.7815,43.7638,43.7815,2200.0
2005-09-07 14:30:00,49.54,49.62,49.52,49.52,30400.0,43.7815,43.8522,43.7638,43.7638,30400.0
2005-09-07 14:35:00,49.52,49.55,49.51,49.55,11700.0,43.7638,43.7903,43.755,43.7903,11700.0
2005-09-07 14:40:00,49.56,49.59,49.52,49.59,11200.0,43.7992,43.8257,43.7638,43.8257,11200.0
2005-09-07 14:45:00,49.6,49.67,49.59,49.66,14900.0,43.8345,43.8964,43.8257,43.8875,14900.0
2005-09-07 14:50:00,49.67,49.77,49.67,49.76,20600.0,43.8964,43.9848,43.8964,43.9759,20600.0
2005-09-07 14:55:00,49.77,49.8,49.76,49.76,15700.0,43.9848,44.0113,43.9759,43.9759,15700.0
2005-09-07 15:00:00,49.75,49.77,49.68,49.68,13100.0,43.9671,43.9848,43.9052,43.9052,13100.0
2005-09-07 15:05:00,49.69,49.71,49.69,49.7,16400.0,43.9141,43.9317,43.9141,43.9229,16400.0
2005-09-07 15:10:00,49.72,49.8,49.71,49.77,23300.0,43.9406,44.0113,43.9317,43.9848,23300.0
2005-09-07 15:15:00,49.77,49.9,49.72,49.9,39400.0,43.9848,44.0996,43.9406,44.0996,39400.0
2005-09-07 15:20:00,49.9,49.9,49.73,49.84,41100.0,44.0996,44.0996,43.9494,44.0466,41100.0
2005-09-07 15:25:00,49.84,49.87,49.77,49.78,22000.0,44.0466,44.0731,43.9848,43.9936,22000.0
2005-09-07 15:30:00,49.77,49.78,49.66,49.69,28700.0,43.9848,43.9936,43.8875,43.9141,28700.0
2005-09-07 15:35:00,49.67,49.68,49.5,49.5,25100.0,43.8964,43.9052,43.7461,43.7461,25100.0
2005-09-07 15:40:00,49.5,49.6,49.5,49.55,37000.0,43.7461,43.8345,43.7461,43.7903,37000.0
2005-09-07 15:45:00,49.54,49.55,49.53,49.54,31200.0,43.7815,43.7903,43.7727,43.7815,31200.0
2005-09-07 15:50:00,49.54,49.54,49.52,49.53,48200.0,43.7815,43.7815,43.7638,43.7727,48200.0
2005-09-07 15:55:00,49.53,49.53,49.49,49.49,74100.0,43.7727,43.7727,43.7373,43.7373,74100.0
2005-09-08 09:30:00,49.3,49.3,49.3,49.3,20700.0,43.5694,43.5694,43.5694,43.5694,20700.0
2005-09-08 09:35:00,49.25,49.31,49.22,49.25,7000.0,43.5252,43.5782,43.4987,43.5252,7000.0
2005-09-08 09:40:00,49.2,49.48,49.16,49.48,19200.0,43.481,43.7285,43.4457,43.7285,19200.0
2005-09-08 09:45:00,49.48,49.5,49.28,49.28,20400.0,43.7285,43.7461,43.5517,43.5517,20400.0
2005-09-08 09:50:00,49.29,49.33,49.28,49.31,18300.0,43.5606,43.5959,43.5517,43.5782,18300.0
2005-09-08 09:55:00,49.31,49.31,49.28,49.29,16800.0,43.5782,43.5782,43.5517,43.5606,16800.0
2005-09-08 10:00:00,49.3,49.44,49.3,49.38,11100.0,43.5694,43.6931,43.5694,43.6401,11100.0
2005-09-08 10:05:00,49.4,49.47,49.39,49.47,4300.0,43.6578,43.7196,43.6489,43.7196,4300.0
2005-09-08 10:10:00,49.47,49.71,49.47,49.7,19200.0,43.7196,43.9317,43.7196,43.9229,19200.0
2005-09-08 10:15:00,49.7,49.85,49.69,49.74,25300.0,43.9229,44.0555,43.9141,43.9582,25300.0
2005-09-08 10:20:00,49.72,49.79,49.72,49.75,10000.0,43.9406,44.0024,43.9406,43.9671,10000.0
2005-09-08 10:25:00,49.76,49.8,49.74,49.79,10400.0,43.9759,44.0113,43.9582,44.0024,10400.0
2005-09-08 10:30:00,49.8,49.94,49.79,49.93,21900.0,44.0113,44.135,44.0024,44.1262,21900.0
2005-09-08 10:35:00,49.95,50.0,49.87,49.87,27200.0,44.1438,44.188,44.0731,44.0731,27200.0
2005-09-08 10:40:00,49.87,49.97,49.86,49.93,34600.0,44.0731,44.1615,44.0643,44.1262,34600.0
2005-09-08 10:45:00,49.93,49.97,49.92,49.92,12400.0,44.1262,44.1615,44.1173,44.1173,12400.0
2005-09-08 10:50:00,49.93,49.94,49.85,49.86,14800.0,44.1262,44.135,44.0555,44.0643,14800.0
2005-09-08 10:55:00,49.84,49.84,49.76,49.77,15500.0,44.0466,44.0466,43.9759,43.9848,15500.0
2005-09-08 11:00:00,49.78,49.8,49.76,49.78,21600.0,43.9936,44.0113,43.9759,43.9936,21600.0
2005-09-08 11:05:00,49.8,49.8,49.73,49.75,6300.0,44.0113,44.0113,43.9494,43.9671,6300.0
2005-09-08 11:10:00,49.77,49.86,49.75,49.82,13500.0,43.9848,44.0643,43.9671,44.0289,13500.0
2005-09-08 11:15:00,49.82,49.82,49.72,49.72,23300.0,44.0289,44.0289,43.9406,43.9406,23300.0
2005-09-08 11:20:00,49.71,49.76,49.7,49.7,11000.0,43.9317,43.9759,43.9229,43.9229,11000.0
2005-09-08 11:25:00,49.71,49.74,49.71,49.73,7300.0,43.9317,43.9582,43.9317,43.9494,7300.0
2005-09-08 11:30:00,49.74,49.74,49.66,49.68,10500.0,43.9582,43.9582,43.8875,43.9052,10500.0
2005-09-08 11:35:00,49.67,49.69,49.66,49.69,8000.0,43.8964,43.9141,43.8875,43.9141,8000.0
2005-09-08 11:40:00,49.69,49.69,49.63,49.69,6100.0,43.9141,43.9141,43.861,43.9141,6100.0
2005-09-08 11:45:00,49.69,49.75,49.68,49.72,18200.0,43.9141,43.9671,43.9052,43.9406,18200.0
2005-09-08 11:50:00,49.72,49.72,49.65,49.65,8900.0,43.9406,43.9406,43.8787,43.8787,8900.0
2005-09-08 11:55:00,49.66,49.66,49.58,49.6,11600.0,43.8875,43.8875,43.8168,43.8345,11600.0
2005-09-08 12:00:00,49.56,49.59,49.53,49.58,14500.0,43.7992,43.8257,43.7727,43.8168,14500.0
2005-09-08 12:05:00,49.59,49.6,49.56,49.56,4600.0,43.8257,43.8345,43.7992,43.7992,4600.0
2005-09-08 12:10:00,49.56,49.71,49.54,49.67,16200.0,43.7992,43.9317,43.7815,43.8964,16200.0
2005-09-08 12:15:00,49.64,49.69,49.64,49.64,5200.0,43.8699,43.9141,43.8699,43.8699,5200.0
2005-09-08 12:20:00,49.64,49.64,49.56,49.59,4600.0,43.8699,43.8699,43.7992,43.8257,4600.0
2005-09-08 12:25:00,49.58,49.69,49.58,49.69,9100.0,43.8168,43.9141,43.8168,43.9141,9100.0
2005-09-08 12:30:00,49.69,49.72,49.66,49.67,17300.0,43.9141,43.9406,43.8875,43.8964,17300.0
2005-09-08 12:35:00,49.67,49.72,49.67,49.72,23200.0,43.8964,43.9406,43.8964,43.9406,23200.0
2005-09-08 12:40:00,49.71,49.71,49.69,49.69,25000.0,43.9317,43.9317,43.9141,43.9141,25000.0
2005-09-08 12:45:00,49.69,49.7,49.68,49.68,2700.0,43.9141,43.9229,43.9052,43.9052,2700.0
2005-09-08 12:50:00,49.69,49.69,49.67,49.68,10200.0,43.9141,43.9141,43.8964,43.9052,10200.0
2005-09-08 12:55:00,49.68,49.69,49.66,49.68,5100.0,43.9052,43.9141,43.8875,43.9052,5100.0
2005-09-08 13:00:00,49.69,49.73,49.66,49.68,5200.0,43.9141,43.9494,43.8875,43.9052,5200.0
2005-09-08 13:05:00,49.69,49.69,49.66,49.68,13800.0,43.9141,43.9141,43.8875,43.9052,13800.0
2005-09-08 13:10:00,49.68,49.68,49.6,49.61,4500.0,43.9052,43.9052,43.8345,43.8434,4500.0
2005-09-08 13:15:00,49.61,49.61,49.56,49.58,2900.0,43.8434,43.8434,43.7992,43.8168,2900.0
2005-09-08 13:20:00,49.57,49.57,49.5,49.52,6000.0,43.808,43.808,43.7461,43.7638,6000.0
2005-09-08 13:25:00,49.5,49.57,49.5,49.57,9100.0,43.7461,43.808,43.7461,43.808,9100.0
2005-09-08 13:30:00,49.56,49.59,49.56,49.58,4500.0,43.7992,43.8257,43.7992,43.8168,4500.0
2005-09-08 13:35:00,49.58,49.58,49.51,49.51,3100.0,43.8168,43.8168,43.755,43.755,3100.0
2005-09-08 13:40:00,49.53,49.54,49.51,49.53,9100.0,43.7727,43.7815,43.755,43.7727,9100.0
2005-09-08 13:45:00,49.53,49.53,49.46,49.46,10200.0,43.7727,43.7727,43.7108,43.7108,10200.0
2005-09-08 13:50:00,49.46,49.46,49.45,49.45,6400.0,43.7108,43.7108,43.702,43.702,6400.0
2005-09-08 13:55:00,49.45,49.46,49.44,49.45,15200.0,43.702,43.7108,43.6931,43.702,15200.0
2005-09-08 14:00:00,49.45,49.47,49.42,49.42,16900.0,43.702,43.7196,43.6754,43.6754,16900.0
2005-09-08 14:05:00,49.43,49.47,49.43,49.47,11500.0,43.6843,43.7196,43.6843,43.7196,11500.0
2005-09-08 14:10:00,49.47,49.47,49.45,49.45,6300.0,43.7196,43.7196,43.702,43.702,6300.0
2005-09-08 14:15:00,49.43,49.43,49.39,49.39,6000.0,43.6843,43.6843,43.6489,43.6489,6000.0
2005-09-08 14:20:00,49.39,49.39,49.32,49.32,23700.0,43.6489,43.6489,43.5871,43.5871,23700.0
2005-09-08 14:25:00,49.31,49.33,49.29,49.29,18300.0,43.5782,43.5959,43.5606,43.5606,18300.0
2005-09-08 14:30:00,49.3,49.33,49.3,49.31,7700.0,43.5694,43.5959,43.5694,43.5782,7700.0
2005-09-08 14:35:00,49.31,49.32,49.3,49.3,9600.0,43.5782,43.5871,43.5694,43.5694,9600.0
2005-09-08 14:40:00,49.31,49.31,49.28,49.3,7700.0,43.5782,43.5782,43.5517,43.5694,7700.0
2005-09-08 14:45:00,49.3,49.31,49.29,49.29,4600.0,43.5694,43.5782,43.5606,43.5606,4600.0
2005-09-08 14:50:00,49.3,49.31,49.28,49.3,8200.0,43.5694,43.5782,43.5517,43.5694,8200.0
2005-09-08 14:55:00,49.29,49.32,49.29,49.3,6200.0,43.5606,43.5871,43.5606,43.5694,6200.0
2005-09-08 15:00:00,49.3,49.31,49.25,49.3,26300.0,43.5694,43.5782,43.5252,43.5694,26300.0
2005-09-08 15:05:00,49.3,49.38,49.3,49.38,9300.0,43.5694,43.6401,43.5694,43.6401,9300.0
2005-09-08 15:10:00,49.39,49.41,49.38,49.4,16800.0,43.6489,43.6666,43.6401,43.6578,16800.0
2005-09-08 15:15:00,49.4,49.4,49.37,49.37,22500.0,43.6578,43.6578,43.6313,43.6313,22500.0
2005-09-08 15:20:00,49.37,49.37,49.32,49.33,7500.0,43.6313,43.6313,43.5871,43.5959,7500.0
2005-09-08 15:25:00,49.33,49.35,49.27,49.28,7000.0,43.5959,43.6136,43.5429,43.5517,7000.0
2005-09-08 15:30:00,49.28,49.3,49.22,49.23,16900.0,43.5517,43.5694,43.4987,43.5075,16900.0
2005-09-08 15:35:00,49.24,49.33,49.22,49.33,55400.0,43.5164,43.5959,43.4987,43.5959,55400.0
2005-09-08 15:40:00,49.32,49.32,49.26,49.29,17300.0,43.5871,43.5871,43.534,43.5606,17300.0
2005-09-08 15:45:00,49.3,49.37,49.29,49.35,15900.0,43.5694,43.6313,43.5606,43.6136,15900.0
2005-09-08 15:50:00,49.35,49.36,49.32,49.32,25200.0,43.6136,43.6224,43.5871,43.5871,25200.0
2005-09-08 15:55:00,49.32,49.36,49.32,49.35,17900.0,43.5871,43.6224,43.5871,43.6136,17900.0
2005-09-09 09:35:00,49.5,49.55,49.5,49.55,13700.0,43.7461,43.7903,43.7461,43.7903,13700.0
2005-09-09 09:40:00,49.56,49.7,49.35,49.45,16500.0,43.7992,43.9229,43.6136,43.702,16500.0
2005-09-09 09:45:00,49.35,49.62,49.35,49.61,24800.0,43.6136,43.8522,43.6136,43.8434,24800.0
2005-09-09 09:50:00,49.61,49.69,49.6,49.68,40100.0,43.8434,43.9141,43.8345,43.9052,40100.0
2005-09-09 09:55:00,49.66,49.69,49.56,49.56,12700.0,43.8875,43.9141,43.7992,43.7992,12700.0
2005-09-09 10:00:00,49.56,49.56,49.44,49.44,11900.0,43.7992,43.7992,43.6931,43.6931,11900.0
2005-09-09 10:05:00,49.4,49.45,49.4,49.42,19100.0,43.6578,43.702,43.6578,43.6754,19100.0
2005-09-09 10:10:00,49.42,49.47,49.42,49.46,14200.0,43.6754,43.7196,43.6754,43.7108,14200.0
2005-09-09 10:15:00,49.47,49.57,49.47,49.57,13400.0,43.7196,43.808,43.7196,43.808,13400.0
2005-09-09 10:20:00,49.56,49.57,49.52,49.56,11800.0,43.7992,43.808,43.7638,43.7992,11800.0
2005-09-09 10:25:00,49.55,49.55,49.48,49.48,7500.0,43.7903,43.7903,43.7285,43.7285,7500.0
2005-09-09 10:30:00,49.48,49.52,49.47,49.5,7200.0,43.7285,43.7638,43.7196,43.7461,7200.0
2005-09-09 10:35:00,49.5,49.51,49.44,49.44,11000.0,43.7461,43.755,43.6931,43.6931,11000.0
2005-09-09 10:40:00,49.44,49.44,49.27,49.28,33600.0,43.6931,43.6931,43.5429,43.5517,33600.0
2005-09-09 10:45:00,49.28,49.41,49.28,49.41,15500.0,43.5517,43.6666,43.5517,43.6666,15500.0
2005-09-09 10:50:00,49.41,49.43,49.38,49.39,7200.0,43.6666,43.6843,43.6401,43.6489,7200.0
2005-09-09 10:55:00,49.38,49.39,49.33,49.34,5100.0,43.6401,43.6489,43.5959,43.6047,5100.0
2005-09-09 11:00:00,49.34,49.35,49.33,49.34,13400.0,43.6047,43.6136,43.5959,43.6047,13400.0
2005-09-09 11:05:00,49.34,49.4,49.33,49.4,6800.0,43.6047,43.6578,43.5959,43.6578,6800.0
2005-09-09 11:10:00,49.41,49.45,49.41,49.44,6500.0,43.6666,43.702,43.6666,43.6931,6500.0
2005-09-09 11:15:00,49.45,49.49,49.45,49.49,10400.0,43.702,43.7373,43.702,43.7373,10400.0
2005-09-09 11:20:00,49.49,49.52,49.49,49.52,19800.0,43.7373,43.7638,43.7373,43.7638,19800.0
2005-09-09 11:25:00,49.53,49.55,49.52,49.54,4800.0,43.7727,43.7903,43.7638,43.7815,4800.0
2005-09-09 11:30:00,49.54,49.63,49.54,49.61,9100.0,43.7815,43.861,43.7815,43.8434,9100.0
2005-09-09 11:35:00,49.62,49.62,49.53,49.53,5700.0,43.8522,43.8522,43.7727,43.7727,5700.0
2005-09-09 11:40:00,49.53,49.67,49.53,49.65,8800.0,43.7727,43.8964,43.7727,43.8787,8800.0
2005-09-09 11:45:00,49.65,49.66,49.58,49.59,7900.0,43.8787,43.8875,43.8168,43.8257,7900.0
2005-09-09 11:50:00,49.6,49.6,49.5,49.53,8400.0,43.8345,43.8345,43.7461,43.7727,8400.0
2005-09-09 11:55:00,49.54,49.56,49.51,49.56,3200.0,43.7815,43.7992,43.755,43.7992,3200.0
2005-09-09 12:00:00,49.56,49.58,49.55,49.57,8700.0,43.7992,43.8168,43.7903,43.808,8700.0
2005-09-09 12:05:00,49.57,49.58,49.52,49.53,6200.0,43.808,43.8168,43.7638,43.7727,6200.0
2005-09-09 12:10:00,49.52,49.55,49.52,49.52,5900.0,43.7638,43.7903,43.7638,43.7638,5900.0
2005-09-09 12:15:00,49.52,49.52,49.5,49.51,3200.0,43.7638,43.7638,43.7461,43.755,3200.0
2005-09-09 12:20:00,49.52,49.53,49.5,49.51,2700.0,43.7638,43.7727,43.7461,43.755,2700.0
2005-09-09 12:25:00,49.54,49.55,49.53,49.55,4100.0,43.7815,43.7903,43.7727,43.7903,4100.0
2005-09-09 12:30:00,49.56,49.56,49.54,49.55,5200.0,43.7992,43.7992,43.7815,43.7903,5200.0
2005-09-09 12:35:00,49.55,49.59,49.55,49.59,8100.0,43.7903,43.8257,43.7903,43.8257,8100.0
2005-09-09 12:40:00,49.55,49.59,49.55,49.59,10300.0,43.7903,43.8257,43.7903,43.8257,10300.0
2005-09-09 12:45:00,49.6,49.6,49.58,49.59,2000.0,43.8345,43.8345,43.8168,43.8257,2000.0
2005-09-09 12:50:00,49.59,49.59,49.59,49.59,9400.0,43.8257,43.8257,43.8257,43.8257,9400.0
2005-09-09 12:55:00,49.59,49.59,49.57,49.57,3800.0,43.8257,43.8257,43.808,43.808,3800.0
2005-09-09 13:00:00,49.57,49.57,49.55,49.55,6900.0,43.808,43.808,43.7903,43.7903,6900.0
2005-09-09 13:05:00,49.55,49.57,49.54,49.57,7900.0,43.7903,43.808,43.7815,43.808,7900.0
2005-09-09 13:10:00,49.58,49.58,49.58,49.58,5600.0,43.8168,43.8168,43.8168,43.8168,5600.0
2005-09-09 13:15:00,49.58,49.58,49.56,49.57,17400.0,43.8168,43.8168,43.7992,43.808,17400.0
2005-09-09 13:20:00,49.57,49.6,49.57,49.59,9600.0,43.808,43.8345,43.808,43.8257,9600.0
2005-09-09 13:25:00,49.59,49.6,49.58,49.6,5500.0,43.8257,43.8345,43.8168,43.8345,5500.0
2005-09-09 13:30:00,49.6,49.61,49.59,49.61,20300.0,43.8345,43.8434,43.8257,43.8434,20300.0
2005-09-09 13:35:00,49.62,49.68,49.62,49.66,8500.0,43.8522,43.9052,43.8522,43.8875,8500.0
2005-09-09 13:40:00,49.67,49.7,49.67,49.7,4000.0,43.8964,43.9229,43.8964,43.9229,4000.0
2005-09-09 13:45:00,49.71,49.74,49.71,49.74,6400.0,43.9317,43.9582,43.9317,43.9582,6400.0
2005-09-09 13:50:00,49.74,49.75,49.7,49.7,6200.0,43.9582,43.9671,43.9229,43.9229,6200.0
2005-09-09 13:55:00,49.71,49.72,49.65,49.65,8600.0,43.9317,43.9406,43.8787,43.8787,8600.0
2005-09-09 14:00:00,49.66,49.66,49.64,49.66,6900.0,43.8875,43.8875,43.8699,43.8875,6900.0
2005-09-09 14:05:00,49.66,49.67,49.64,49.66,4200.0,43.8875,43.8964,43.8699,43.8875,4200.0
2005-09-09 14:10:00,49.66,49.69,49.66,49.67,4700.0,43.8875,43.9141,43.8875,43.8964,4700.0
2005-09-09 14:15:00,49.68,49.69,49.66,49.68,10400.0,43.9052,43.9141,43.8875,43.9052,10400.0
2005-09-09 14:20:00,49.68,49.71,49.67,49.7,5700.0,43.9052,43.9317,43.8964,43.9229,5700.0
2005-09-09 14:25:00,49.71,49.73,49.71,49.72,4500.0,43.9317,43.9494,43.9317,43.9406,4500.0
2005-09-09 14:30:00,49.74,49.8,49.7,49.8,28900.0,43.9582,44.0113,43.9229,44.0113,28900.0
2005-09-09 14:35:00,49.8,49.82,49.8,49.81,8600.0,44.0113,44.0289,44.0113,44.0201,8600.0
2005-09-09 14:40:00,49.82,49.88,49.82,49.87,8700.0,44.0289,44.082,44.0289,44.0731,8700.0
2005-09-09 14:45:00,49.86,49.87,49.86,49.87,2300.0,44.0643,44.0731,44.0643,44.0731,2300.0
2005-09-09 14:50:00,49.87,49.87,49.84,49.84,2000.0,44.0731,44.0731,44.0466,44.0466,2000.0
2005-09-09 14:55:00,49.85,49.89,49.84,49.86,6600.0,44.0555,44.0908,44.0466,44.0643,6600.0
2005-09-09 15:00:00,49.86,49.87,49.83,49.87,5000.0,44.0643,44.0731,44.0378,44.0731,5000.0
2005-09-09 15:05:00,49.87,49.88,49.86,49.87,3100.0,44.0731,44.082,44.0643,44.0731,3100.0
2005-09-09 15:10:00,49.87,49.9,49.87,49.87,7400.0,44.0731,44.0996,44.0731,44.0731,7400.0
2005-09-09 15:15:00,49.86,49.95,49.85,49.95,12400.0,44.0643,44.1438,44.0555,44.1438,12400.0
2005-09-09 15:20:00,49.96,50.14,49.96,50.13,36400.0,44.1527,44.3118,44.1527,44.3029,36400.0
2005-09-09 15:25:00,50.11,50.12,50.02,50.03,10300.0,44.2852,44.2941,44.2057,44.2145,10300.0
2005-09-09 15:30:00,50.02,50.02,49.96,49.96,9000.0,44.2057,44.2057,44.1527,44.1527,9000.0
2005-09-09 15:35:00,49.96,49.98,49.92,49.97,20000.0,44.1527,44.1703,44.1173,44.1615,20000.0
2005-09-09 15:40:00,49.98,49.98,49.96,49.97,15100.0,44.1703,44.1703,44.1527,44.1615,15100.0
2005-09-09 15:45:00,49.97,50.01,49.95,50.01,25000.0,44.1615,44.1969,44.1438,44.1969,25000.0
2005-09-09 15:50:00,50.01,50.03,50.0,50.0,21300.0,44.1969,44.2145,44.188,44.188,21300.0
2005-09-09 15:55:00,50.0,50.03,50.0,50.02,33800.0,44.188,44.2145,44.188,44.2057,33800.0
2005-09-12 09:30:00,50.45,50.5,50.44,50.45,27800.0,44.5857,44.6299,44.5769,44.5857,27800.0
2005-09-12 09:35:00,50.45,50.83,50.45,50.72,26500.0,44.5857,44.9215,44.5857,44.8243,26500.0
2005-09-12 09:40:00,50.74,50.91,50.68,50.68,29100.0,44.842,44.9922,44.789,44.789,29100.0
2005-09-12 09:45:00,50.66,50.79,50.6,50.61,14100.0,44.7713,44.8862,44.7183,44.7271,14100.0
2005-09-12 09:50:00,50.71,50.71,50.3,50.31,32000.0,44.8155,44.8155,44.4532,44.462,32000.0
2005-09-12 09:55:00,50.31,50.57,50.3,50.57,21200.0,44.462,44.6918,44.4532,44.6918,21200.0
2005-09-12 10:00:00,50.56,50.57,50.49,50.52,13400.0,44.6829,44.6918,44.6211,44.6476,13400.0
2005-09-12 10:05:00,50.52,50.52,50.43,50.45,6100.0,44.6476,44.6476,44.568,44.5857,6100.0
2005-09-12 10:10:00,50.44,50.46,50.41,50.41,12100.0,44.5769,44.5946,44.5504,44.5504,12100.0
2005-09-12 10:15:00,50.4,50.42,50.33,50.34,9900.0,44.5415,44.5592,44.4797,44.4885,9900.0
2005-09-12 10:20:00,50.34,50.35,50.32,50.32,9900.0,44.4885,44.4973,44.4708,44.4708,9900.0
2005-09-12 10:25:00,50.32,50.33,50.17,50.18,24900.0,44.4708,44.4797,44.3383,44.3471,24900.0
2005-09-12 10:30:00,50.15,50.16,50.0,50.03,39700.0,44.3206,44.3294,44.188,44.2145,39700.0
2005-09-12 10:35:00,50.02,50.06,50.02,50.04,15800.0,44.2057,44.241,44.2057,44.2234,15800.0
2005-09-12 10:40:00,50.04,50.04,49.88,49.88,21900.0,44.2234,44.2234,44.082,44.082,21900.0
2005-09-12 10:45:00,49.87,49.92,49.75,49.8,28500.0,44.0731,44.1173,43.9671,44.0113,28500.0
2005-09-12 10:50:00,49.79,49.8,49.72,49.73,25000.0,44.0024,44.0113,43.9406,43.9494,25000.0
2005-09-12 10:55:00,49.73,49.73,49.57,49.57,34000.0,43.9494,43.9494,43.808,43.808,34000.0
2005-09-12 11:00:00,49.57,49.57,49.36,49.39,43800.0,43.808,43.808,43.6224,43.6489,43800.0
2005-09-12 11:05:00,49.39,49.7,49.38,49.7,35100.0,43.6489,43.9229,43.6401,43.9229,35100.0
2005-09-12 11:10:00,49.7,49.7,49.65,49.68,10200.0,43.9229,43.9229,43.8787,43.9052,10200.0
2005-09-12 11:15:00,49.66,49.67,49.44,49.45,13500.0,43.8875,43.8964,43.6931,43.702,13500.0
2005-09-12 11:20:00,49.43,49.59,49.42,49.59,29100.0,43.6843,43.8257,43.6754,43.8257,29100.0
2005-09-12 11:25:00,49.58,49.59,49.44,49.45,14000.0,43.8168,43.8257,43.6931,43.702,14000.0
2005-09-12 11:30:00,49.44,49.48,49.42,49.48,27300.0,43.6931,43.7285,43.6754,43.7285,27300.0
2005-09-12 11:35:00,49.48,49.48,49.44,49.45,13200.0,43.7285,43.7285,43.6931,43.702,13200.0
2005-09-12 11:40:00,49.44,49.45,49.42,49.43,13100.0,43.6931,43.702,43.6754,43.6843,13100.0
2005-09-12 11:45:00,49.43,49.44,49.35,49.35,10100.0,43.6843,43.6931,43.6136,43.6136,10100.0
2005-09-12 11:50:00,49.35,49.36,49.21,49.23,20900.0,43.6136,43.6224,43.4899,43.5075,20900.0
2005-09-12 11:55:00,49.23,49.27,49.22,49.25,6200.0,43.5075,43.5429,43.4987,43.5252,6200.0
2005-09-12 12:00:00,49.25,49.25,49.11,49.14,19300.0,43.5252,43.5252,43.4015,43.428,19300.0
2005-09-12 12:05:00,49.14,49.2,49.14,49.19,12200.0,43.428,43.481,43.428,43.4722,12200.0
2005-09-12 12:10:00,49.17,49.28,49.17,49.28,22100.0,43.4545,43.5517,43.4545,43.5517,22100.0
2005-09-12 12:15:00,49.29,49.3,49.19,49.21,15300.0,43.5606,43.5694,43.4722,43.4899,15300.0
2005-09-12 12:20:00,49.21,49.28,49.21,49.25,10300.0,43.4899,43.5517,43.4899,43.5252,10300.0
2005-09-12 12:25:00,49.25,49.25,49.21,49.22,8100.0,43.5252,43.5252,43.4899,43.4987,8100.0
2005-09-12 12:30:00,49.2,49.2,49.08,49.08,12600.0,43.481,43.481,43.375,43.375,12600.0
2005-09-12 12:35:00,49.08,49.14,49.05,49.11,18100.0,43.375,43.428,43.3485,43.4015,18100.0
2005-09-12 12:40:00,49.1,49.11,48.86,48.86,29200.0,43.3926,43.4015,43.1805,43.1805,29200.0
2005-09-12 12:45:00,48.86,48.87,48.79,48.8,26700.0,43.1805,43.1894,43.1187,43.1275,26700.0
2005-09-12 12:50:00,48.8,48.87,48.78,48.85,39600.0,43.1275,43.1894,43.1098,43.1717,39600.0
2005-09-12 12:55:00,48.85,48.9,48.85,48.9,12500.0,43.1717,43.2159,43.1717,43.2159,12500.0
2005-09-12 13:00:00,48.89,48.9,48.62,48.68,45400.0,43.207,43.2159,42.9684,43.0215,45400.0
2005-09-12 13:05:00,48.67,48.73,48.59,48.73,27300.0,43.0126,43.0656,42.9419,43.0656,27300.0
2005-09-12 13:10:00,48.75,48.81,48.7,48.73,12000.0,43.0833,43.1363,43.0391,43.0656,12000.0
2005-09-12 13:15:00,48.72,48.8,48.72,48.8,8500.0,43.0568,43.1275,43.0568,43.1275,8500.0
2005-09-12 13:20:00,48.8,48.8,48.67,48.68,15000.0,43.1275,43.1275,43.0126,43.0215,15000.0
2005-09-12 13:25:00,48.68,48.7,48.62,48.65,14100.0,43.0215,43.0391,42.9684,42.9949,14100.0
2005-09-12 13:30:00,48.64,48.65,48.63,48.65,12600.0,42.9861,42.9949,42.9773,42.9949,12600.0
2005-09-12 13:35:00,48.66,48.74,48.64,48.67,17400.0,43.0038,43.0745,42.9861,43.0126,17400.0
2005-09-12 13:40:00,48.65,48.68,48.64,48.67,14500.0,42.9949,43.0215,42.9861,43.0126,14500.0
2005-09-12 13:45:00,48.67,48.68,48.64,48.66,12200.0,43.0126,43.0215,42.9861,43.0038,12200.0
2005-09-12 13:50:00,48.66,48.66,48.6,48.62,25000.0,43.0038,43.0038,42.9508,42.9684,25000.0
2005-09-12 13:55:00,48.61,48.68,48.61,48.67,28800.0,42.9596,43.0215,42.9596,43.0126,28800.0
2005-09-12 14:00:00,48.67,48.7,48.62,48.62,36800.0,43.0126,43.0391,42.9684,42.9684,36800.0
2005-09-12 14:05:00,48.62,48.69,48.61,48.69,35200.0,42.9684,43.0303,42.9596,43.0303,35200.0
2005-09-12 14:10:00,48.68,48.68,48.65,48.66,14900.0,43.0215,43.0215,42.9949,43.0038,14900.0
2005-09-12 14:15:00,48.66,48.7,48.66,48.69,9500.0,43.0038,43.0391,43.0038,43.0303,9500.0
2005-09-12 14:20:00,48.69,48.7,48.66,48.68,8200.0,43.0303,43.0391,43.0038,43.0215,8200.0
2005-09-12 14:25:00,48.69,48.84,48.69,48.82,19800.0,43.0303,43.1629,43.0303,43.1452,19800.0
2005-09-12 14:30:00,48.8,48.82,48.73,48.8,17200.0,43.1275,43.1452,43.0656,43.1275,17200.0
2005-09-12 14:35:00,48.81,48.85,48.8,48.85,24000.0,43.1363,43.1717,43.1275,43.1717,24000.0
2005-09-12 14:40:00,48.86,49.02,48.86,49.0,53400.0,43.1805,43.3219,43.1805,43.3043,53400.0
2005-09-12 14:45:00,49.0,49.0,48.89,48.91,11600.0,43.3043,43.3043,43.207,43.2247,11600.0
2005-09-12 14:50:00,48.9,48.91,48.85,48.88,31600.0,43.2159,43.2247,43.1717,43.1982,31600.0
2005-09-12 14:55:00,48.88,48.91,48.88,48.89,10500.0,43.1982,43.2247,43.1982,43.207,10500.0
2005-09-12 15:00:00,48.88,48.88,48.86,48.87,6100.0,43.1982,43.1982,43.1805,43.1894,6100.0
2005-09-12 15:05:00,48.86,48.87,48.82,48.82,17600.0,43.1805,43.1894,43.1452,43.1452,17600.0
2005-09-12 15:10:00,48.82,48.88,48.8,48.88,19800.0,43.1452,43.1982,43.1275,43.1982,19800.0
2005-09-12 15:15:00,48.89,48.92,48.84,48.84,8300.0,43.207,43.2336,43.1629,43.1629,8300.0
2005-09-12 15:20:00,48.85,48.88,48.83,48.88,14100.0,43.1717,43.1982,43.154,43.1982,14100.0
2005-09-12 15:25:00,48.89,48.89,48.78,48.81,15500.0,43.207,43.207,43.1098,43.1363,15500.0
2005-09-12 15:30:00,48.8,48.84,48.8,48.81,20400.0,43.1275,43.1629,43.1275,43.1363,20400.0
2005-09-12 15:35:00,48.8,48.8,48.77,48.77,13900.0,43.1275,43.1275,43.101,43.101,13900.0
2005-09-12 15:40:00,48.78,48.78,48.71,48.71,39300.0,43.1098,43.1098,43.048,43.048,39300.0
2005-09-12 15:45:00,48.71,48.72,48.66,48.71,39200.0,43.048,43.0568,43.0038,43.048,39200.0
2005-09-12 15:50:00,48.71,48.73,48.65,48.67,57300.0,43.048,43.0656,42.9949,43.0126,57300.0
2005-09-12 15:55:00,48.66,48.7,48.66,48.69,41900.0,43.0038,43.0391,43.0038,43.0303,41900.0
2005-09-13 09:35:00,48.01,48.25,48.01,48.05,118400.0,42.4293,42.6414,42.4293,42.4647,118400.0
2005-09-13 09:40:00,48.05,48.05,47.6,47.6,63400.0,42.4647,42.4647,42.067,42.067,63400.0
2005-09-13 09:45:00,47.62,47.67,47.35,47.41,45900.0,42.0847,42.1289,41.8461,41.8991,45900.0
2005-09-13 09:50:00,47.42,47.6,47.4,47.6,24100.0,41.9079,42.067,41.8902,42.067,24100.0
2005-09-13 09:55:00,47.59,47.76,47.59,47.7,35700.0,42.0582,42.2084,42.0582,42.1554,35700.0
2005-09-13 10:00:00,47.67,47.7,47.63,47.64,34300.0,42.1289,42.1554,42.0935,42.1023,34300.0
2005-09-13 10:05:00,47.64,47.65,47.61,47.62,120700.0,42.1023,42.1112,42.0758,42.0847,120700.0
2005-09-13 10:10:00,47.62,47.62,47.57,47.58,13000.0,42.0847,42.0847,42.0405,42.0493,13000.0
2005-09-13 10:15:00,47.57,47.69,47.55,47.55,34400.0,42.0405,42.1465,42.0228,42.0228,34400.0
2005-09-13 10:20:00,47.54,47.55,47.52,47.53,7300.0,42.014,42.0228,41.9963,42.0051,7300.0
2005-09-13 10:25:00,47.51,47.53,47.32,47.42,26800.0,41.9875,42.0051,41.8195,41.9079,26800.0
2005-09-13 10:30:00,47.42,47.42,47.36,47.39,10500.0,41.9079,41.9079,41.8549,41.8814,10500.0
2005-09-13 10:35:00,47.4,47.44,47.39,47.44,8500.0,41.8902,41.9256,41.8814,41.9256,8500.0
2005-09-13 10:40:00,47.43,47.45,47.41,47.44,25100.0,41.9168,41.9344,41.8991,41.9256,25100.0
2005-09-13 10:45:00,47.44,47.45,47.43,47.44,21400.0,41.9256,41.9344,41.9168,41.9256,21400.0
2005-09-13 10:50:00,47.44,47.44,47.33,47.33,20400.0,41.9256,41.9256,41.8284,41.8284,20400.0
2005-09-13 10:55:00,47.33,47.34,47.3,47.31,14200.0,41.8284,41.8372,41.8019,41.8107,14200.0
2005-09-13 11:00:00,47.32,47.32,47.29,47.29,9000.0,41.8195,41.8195,41.793,41.793,9000.0
2005-09-13 11:05:00,47.29,47.32,47.24,47.25,20200.0,41.793,41.8195,41.7488,41.7577,20200.0
2005-09-13 11:10:00,47.25,47.25,47.23,47.24,11000.0,41.7577,41.7577,41.74,41.7488,11000.0
2005-09-13 11:15:00,47.24,47.26,47.24,47.26,15200.0,41.7488,41.7665,41.7488,41.7665,15200.0
2005-09-13 11:20:00,47.26,47.29,47.25,47.27,20600.0,41.7665,41.793,41.7577,41.7754,20600.0
2005-09-13 11:25:00,47.28,47.4,47.28,47.34,116200.0,41.7842,41.8902,41.7842,41.8372,116200.0
2005-09-13 11:30:00,47.31,47.31,47.27,47.29,13800.0,41.8107,41.8107,41.7754,41.793,13800.0
2005-09-13 11:35:00,47.29,47.33,47.27,47.3,17000.0,41.793,41.8284,41.7754,41.8019,17000.0
2005-09-13 11:40:00,47.3,47.35,47.3,47.35,12700.0,41.8019,41.8461,41.8019,41.8461,12700.0
2005-09-13 11:45:00,47.35,47.35,47.3,47.3,12300.0,41.8461,41.8461,41.8019,41.8019,12300.0
2005-09-13 11:50:00,47.31,47.31,47.29,47.31,10500.0,41.8107,41.8107,41.793,41.8107,10500.0
2005-09-13 11:55:00,47.32,47.33,47.31,47.33,14100.0,41.8195,41.8284,41.8107,41.8284,14100.0
2005-09-13 12:00:00,47.33,47.33,47.3,47.33,30300.0,41.8284,41.8284,41.8019,41.8284,30300.0
2005-09-13 12:05:00,47.33,47.39,47.33,47.37,9300.0,41.8284,41.8814,41.8284,41.8637,9300.0
2005-09-13 12:10:00,47.38,47.49,47.38,47.47,37900.0,41.8726,41.9698,41.8726,41.9521,37900.0
2005-09-13 12:15:00,47.47,47.53,47.47,47.5,20300.0,41.9521,42.0051,41.9521,41.9786,20300.0
2005-09-13 12:20:00,47.5,47.54,47.47,47.53,67400.0,41.9786,42.014,41.9521,42.0051,67400.0
2005-09-13 12:25:00,47.54,47.55,47.5,47.5,9300.0,42.014,42.0228,41.9786,41.9786,9300.0
2005-09-13 12:30:00,47.51,47.54,47.4,47.44,28200.0,41.9875,42.014,41.8902,41.9256,28200.0
2005-09-13 12:35:00,47.44,47.56,47.44,47.54,11000.0,41.9256,42.0316,41.9256,42.014,11000.0
2005-09-13 12:40:00,47.56,47.59,47.5,47.58,27100.0,42.0316,42.0582,41.9786,42.0493,27100.0
2005-09-13 12:45:00,47.58,47.58,47.5,47.54,43500.0,42.0493,42.0493,41.9786,42.014,43500.0
2005-09-13 12:50:00,47.56,47.58,47.53,47.54,17400.0,42.0316,42.0493,42.0051,42.014,17400.0
2005-09-13 12:55:00,47.54,47.57,47.52,47.56,9500.0,42.014,42.0405,41.9963,42.0316,9500.0
2005-09-13 13:00:00,47.57,47.57,47.44,47.49,24000.0,42.0405,42.0405,41.9256,41.9698,24000.0
2005-09-13 13:05:00,47.49,47.53,47.47,47.48,9900.0,41.9698,42.0051,41.9521,41.9609,9900.0
2005-09-13 13:10:00,47.48,47.51,47.48,47.51,9300.0,41.9609,41.9875,41.9609,41.9875,9300.0
2005-09-13 13:15:00,47.51,47.52,47.5,47.51,8700.0,41.9875,41.9963,41.9786,41.9875,8700.0
2005-09-13 13:20:00,47.52,47.57,47.52,47.55,7200.0,41.9963,42.0405,41.9963,42.0228,7200.0
2005-09-13 13:25:00,47.54,47.54,47.48,47.5,16800.0,42.014,42.014,41.9609,41.9786,16800.0
2005-09-13 13:30:00,47.5,47.53,47.49,47.53,19400.0,41.9786,42.0051,41.9698,42.0051,19400.0
2005-09-13 13:35:00,47.54,47.61,47.54,47.55,12600.0,42.014,42.0758,42.014,42.0228,12600.0
2005-09-13 13:40:00,47.57,47.58,47.54,47.57,36100.0,42.0405,42.0493,42.014,42.0405,36100.0
2005-09-13 13:45:00,47.57,47.57,47.5,47.51,10900.0,42.0405,42.0405,41.9786,41.9875,10900.0
2005-09-13 13:50:00,47.54,47.56,47.5,47.53,47400.0,42.014,42.0316,41.9786,42.0051,47400.0
2005-09-13 13:55:00,47.53,47.54,47.5,47.53,18800.0,42.0051,42.014,41.9786,42.0051,18800.0
2005-09-13 14:00:00,47.52,47.54,47.5,47.52,15900.0,41.9963,42.014,41.9786,41.9963,15900.0
2005-09-13 14:05:00,47.52,47.56,47.5,47.5,17400.0,41.9963,42.0316,41.9786,41.9786,17400.0
2005-09-13 14:10:00,47.51,47.56,47.51,47.56,70200.0,41.9875,42.0316,41.9875,42.0316,70200.0
2005-09-13 14:15:00,47.55,47.61,47.51,47.6,32900.0,42.0228,42.0758,41.9875,42.067,32900.0
2005-09-13 14:20:00,47.6,47.62,47.58,47.62,18800.0,42.067,42.0847,42.0493,42.0847,18800.0
2005-09-13 14:25:00,47.63,47.65,47.57,47.57,11500.0,42.0935,42.1112,42.0405,42.0405,11500.0
2005-09-13 14:30:00,47.57,47.65,47.54,47.64,20400.0,42.0405,42.1112,42.014,42.1023,20400.0
2005-09-13 14:35:00,47.64,47.68,47.64,47.68,9400.0,42.1023,42.1377,42.1023,42.1377,9400.0
2005-09-13 14:40:00,47.67,47.72,47.55,47.56,18200.0,42.1289,42.1731,42.0228,42.0316,18200.0
2005-09-13 14:45:00,47.55,47.56,47.51,47.54,56800.0,42.0228,42.0316,41.9875,42.014,56800.0
2005-09-13 14:50:00,47.53,47.53,47.46,47.47,8400.0,42.0051,42.0051,41.9433,41.9521,8400.0
2005-09-13 14:55:00,47.46,47.46,47.42,47.45,16800.0,41.9433,41.9433,41.9079,41.9344,16800.0
2005-09-13 15:00:00,47.45,47.54,47.45,47.54,63700.0,41.9344,42.014,41.9344,42.014,63700.0
2005-09-13 15:05:00,47.52,47.53,47.5,47.53,25400.0,41.9963,42.0051,41.9786,42.0051,25400.0
2005-09-13 15:10:00,47.53,47.53,47.47,47.51,18900.0,42.0051,42.0051,41.9521,41.9875,18900.0
2005-09-13 15:15:00,47.5,47.52,47.46,47.48,74300.0,41.9786,41.9963,41.9433,41.9609,74300.0
2005-09-13 15:20:00,47.51,47.54,47.51,47.52,18700.0,41.9875,42.014,41.9875,41.9963,18700.0
2005-09-13 15:25:00,47.52,47.55,47.52,47.54,15100.0,41.9963,42.0228,41.9963,42.014,15100.0
2005-09-13 15:30:00,47.54,47.54,47.5,47.52,22100.0,42.014,42.014,41.9786,41.9963,22100.0
2005-09-13 15:35:00,47.53,47.53,47.5,47.5,21200.0,42.0051,42.0051,41.9786,41.9786,21200.0
2005-09-13 15:40:00,47.5,47.54,47.48,47.53,37900.0,41.9786,42.014,41.9609,42.0051,37900.0
2005-09-13 15:45:00,47.52,47.53,47.48,47.52,53400.0,41.9963,42.0051,41.9609,41.9963,53400.0
2005-09-13 15:50:00,47.52,47.52,47.43,47.49,57000.0,41.9963,41.9963,41.9168,41.9698,57000.0
2005-09-13 15:55:00,47.49,47.52,47.48,47.51,77300.0,41.9698,41.9963,41.9609,41.9875,77300.0
2005-09-14 09:30:00,47.8,47.81,47.66,47.66,27200.0,42.2438,42.2526,42.12,42.12,27200.0
2005-09-14 09:35:00,47.66,47.89,47.66,47.84,26600.0,42.12,42.3233,42.12,42.2791,26600.0
2005-09-14 09:40:00,47.84,48.05,47.82,47.82,21600.0,42.2791,42.4647,42.2614,42.2614,21600.0
2005-09-14 09:45:00,47.78,47.79,47.68,47.78,16500.0,42.2261,42.2349,42.1377,42.2261,16500.0
2005-09-14 09:50:00,47.78,47.78,47.71,47.72,12200.0,42.2261,42.2261,42.1642,42.1731,12200.0
2005-09-14 09:55:00,47.74,47.83,47.73,47.8,7800.0,42.1907,42.2703,42.1819,42.2438,7800.0
2005-09-14 10:00:00,47.81,47.93,47.8,47.92,12800.0,42.2526,42.3586,42.2438,42.3498,12800.0
2005-09-14 10:05:00,47.92,47.93,47.78,47.79,9900.0,42.3498,42.3586,42.2261,42.2349,9900.0
2005-09-14 10:10:00,47.79,47.93,47.78,47.93,17300.0,42.2349,42.3586,42.2261,42.3586,17300.0
2005-09-14 10:15:00,47.92,47.93,47.84,47.91,13200.0,42.3498,42.3586,42.2791,42.341,13200.0
2005-09-14 10:20:00,47.92,47.98,47.91,47.91,9000.0,42.3498,42.4028,42.341,42.341,9000.0
2005-09-14 10:25:00,47.91,47.94,47.88,47.94,15300.0,42.341,42.3675,42.3145,42.3675,15300.0
2005-09-14 10:30:00,47.96,48.09,47.94,48.05,27900.0,42.3852,42.5,42.3675,42.4647,27900.0
2005-09-14 10:35:00,48.04,48.1,47.95,47.98,13900.0,42.4559,42.5089,42.3763,42.4028,13900.0
2005-09-14 10:40:00,47.98,48.01,47.94,47.95,11700.0,42.4028,42.4293,42.3675,42.3763,11700.0
2005-09-14 10:45:00,47.95,47.98,47.92,47.95,5500.0,42.3763,42.4028,42.3498,42.3763,5500.0
2005-09-14 10:50:00,47.93,47.94,47.91,47.93,6400.0,42.3586,42.3675,42.341,42.3586,6400.0
2005-09-14 10:55:00,47.93,47.94,47.85,47.85,12000.0,42.3586,42.3675,42.2879,42.2879,12000.0
2005-09-14 11:00:00,47.83,47.85,47.8,47.81,10400.0,42.2703,42.2879,42.2438,42.2526,10400.0
2005-09-14 11:05:00,47.81,47.83,47.8,47.82,7300.0,42.2526,42.2703,42.2438,42.2614,7300.0
2005-09-14 11:10:00,47.81,47.86,47.8,47.85,8700.0,42.2526,42.2968,42.2438,42.2879,8700.0
2005-09-14 11:15:00,47.84,47.88,47.8,47.85,7800.0,42.2791,42.3145,42.2438,42.2879,7800.0
2005-09-14 11:20:00,47.86,47.87,47.84,47.85,8900.0,42.2968,42.3056,42.2791,42.2879,8900.0
2005-09-14 11:25:00,47.84,47.84,47.8,47.8,10600.0,42.2791,42.2791,42.2438,42.2438,10600.0
2005-09-14 11:30:00,47.8,47.82,47.8,47.82,9800.0,42.2438,42.2614,42.2438,42.2614,9800.0
2005-09-14 11:35:00,47.82,47.85,47.82,47.82,10700.0,42.2614,42.2879,42.2614,42.2614,10700.0
2005-09-14 11:40:00,47.83,47.85,47.72,47.72,66300.0,42.2703,42.2879,42.1731,42.1731,66300.0
2005-09-14 11:45:00,47.73,47.75,47.73,47.74,5000.0,42.1819,42.1996,42.1819,42.1907,5000.0
2005-09-14 11:50:00,47.75,47.78,47.74,47.78,21200.0,42.1996,42.2261,42.1907,42.2261,21200.0
2005-09-14 11:55:00,47.77,47.8,47.77,47.8,4200.0,42.2172,42.2438,42.2172,42.2438,4200.0
2005-09-14 12:00:00,47.79,47.97,47.79,47.96,15100.0,42.2349,42.394,42.2349,42.3852,15100.0
2005-09-14 12:05:00,47.96,47.96,47.88,47.88,14300.0,42.3852,42.3852,42.3145,42.3145,14300.0
2005-09-14 12:10:00,47.87,47.92,47.87,47.9,23600.0,42.3056,42.3498,42.3056,42.3321,23600.0
2005-09-14 12:15:00,47.89,47.9,47.84,47.85,14700.0,42.3233,42.3321,42.2791,42.2879,14700.0
2005-09-14 12:20:00,47.84,47.84,47.83,47.83,4900.0,42.2791,42.2791,42.2703,42.2703,4900.0
2005-09-14 12:25:00,47.83,47.84,47.82,47.84,7800.0,42.2703,42.2791,42.2614,42.2791,7800.0
2005-09-14 12:30:00,47.84,47.87,47.79,47.79,13300.0,42.2791,42.3056,42.2349,42.2349,13300.0
2005-09-14 12:35:00,47.78,47.78,47.76,47.76,4400.0,42.2261,42.2261,42.2084,42.2084,4400.0
2005-09-14 12:40:00,47.77,47.8,47.77,47.8,8700.0,42.2172,42.2438,42.2172,42.2438,8700.0
2005-09-14 12:45:00,47.8,47.83,47.8,47.8,14700.0,42.2438,42.2703,42.2438,42.2438,14700.0
2005-09-14 12:50:00,47.81,47.81,47.78,47.78,8200.0,42.2526,42.2526,42.2261,42.2261,8200.0
2005-09-14 12:55:00,47.79,47.8,47.76,47.76,10700.0,42.2349,42.2438,42.2084,42.2084,10700.0
2005-09-14 13:00:00,47.78,47.8,47.77,47.8,4700.0,42.2261,42.2438,42.2172,42.2438,4700.0
2005-09-14 13:05:00,47.8,47.9,47.8,47.86,15000.0,42.2438,42.3321,42.2438,42.2968,15000.0
2005-09-14 13:10:00,47.85,47.85,47.75,47.76,8600.0,42.2879,42.2879,42.1996,42.2084,8600.0
2005-09-14 13:15:00,47.76,47.84,47.76,47.84,7000.0,42.2084,42.2791,42.2084,42.2791,7000.0
2005-09-14 13:20:00,47.84,47.84,47.78,47.8,6800.0,42.2791,42.2791,42.2261,42.2438,6800.0
2005-09-14 13:25:00,47.8,47.82,47.8,47.8,10100.0,42.2438,42.2614,42.2438,42.2438,10100.0
2005-09-14 13:30:00,47.8,47.8,47.76,47.76,5800.0,42.2438,42.2438,42.2084,42.2084,5800.0
2005-09-14 13:35:00,47.77,47.77,47.73,47.73,8900.0,42.2172,42.2172,42.1819,42.1819,8900.0
2005-09-14 13:40:00,47.73,47.8,47.73,47.8,8500.0,42.1819,42.2438,42.1819,42.2438,8500.0
2005-09-14 13:45:00,47.8,47.8,47.78,47.8,13900.0,42.2438,42.2438,42.2261,42.2438,13900.0
2005-09-14 13:50:00,47.79,47.79,47.76,47.76,9800.0,42.2349,42.2349,42.2084,42.2084,9800.0
2005-09-14 13:55:00,47.75,47.8,47.75,47.78,9100.0,42.1996,42.2438,42.1996,42.2261,9100.0
2005-09-14 14:00:00,47.79,47.85,47.79,47.82,19900.0,42.2349,42.2879,42.2349,42.2614,19900.0
2005-09-14 14:05:00,47.82,47.82,47.79,47.8,10400.0,42.2614,42.2614,42.2349,42.2438,10400.0
2005-09-14 14:10:00,47.8,47.81,47.78,47.8,13000.0,42.2438,42.2526,42.2261,42.2438,13000.0
2005-09-14 14:15:00,47.8,47.8,47.75,47.75,13900.0,42.2438,42.2438,42.1996,42.1996,13900.0
2005-09-14 14:20:00,47.75,47.78,47.73,47.73,16200.0,42.1996,42.2261,42.1819,42.1819,16200.0
2005-09-14 14:25:00,47.73,47.77,47.72,47.77,12800.0,42.1819,42.2172,42.1731,42.2172,12800.0
2005-09-14 14:30:00,47.77,47.8,47.77,47.79,12000.0,42.2172,42.2438,42.2172,42.2349,12000.0
2005-09-14 14:35:00,47.78,47.8,47.78,47.79,12600.0,42.2261,42.2438,42.2261,42.2349,12600.0
2005-09-14 14:40:00,47.79,47.8,47.78,47.79,19200.0,42.2349,42.2438,42.2261,42.2349,19200.0
2005-09-14 14:45:00,47.79,47.79,47.76,47.77,12600.0,42.2349,42.2349,42.2084,42.2172,12600.0
2005-09-14 14:50:00,47.76,47.79,47.76,47.79,7500.0,42.2084,42.2349,42.2084,42.2349,7500.0
2005-09-14 14:55:00,47.78,47.8,47.78,47.79,9100.0,42.2261,42.2438,42.2261,42.2349,9100.0
2005-09-14 15:00:00,47.79,47.79,47.74,47.74,16100.0,42.2349,42.2349,42.1907,42.1907,16100.0
2005-09-14 15:05:00,47.75,47.78,47.75,47.76,11400.0,42.1996,42.2261,42.1996,42.2084,11400.0
2005-09-14 15:10:00,47.76,47.76,47.73,47.74,15500.0,42.2084,42.2084,42.1819,42.1907,15500.0
2005-09-14 15:15:00,47.75,47.77,47.72,47.74,15900.0,42.1996,42.2172,42.1731,42.1907,15900.0
2005-09-14 15:20:00,47.75,47.8,47.75,47.8,17600.0,42.1996,42.2438,42.1996,42.2438,17600.0
2005-09-14 15:25:00,47.8,47.81,47.74,47.75,23600.0,42.2438,42.2526,42.1907,42.1996,23600.0
2005-09-14 15:30:00,47.76,47.78,47.75,47.76,19800.0,42.2084,42.2261,42.1996,42.2084,19800.0
2005-09-14 15:35:00,47.77,47.78,47.76,47.78,21300.0,42.2172,42.2261,42.2084,42.2261,21300.0
2005-09-14 15:40:00,47.78,47.8,47.77,47.8,29900.0,42.2261,42.2438,42.2172,42.2438,29900.0
2005-09-14 15:45:00,47.8,47.8,47.75,47.77,25800.0,42.2438,42.2438,42.1996,42.2172,25800.0
2005-09-14 15:50:00,47.77,47.77,47.71,47.74,20500.0,42.2172,42.2172,42.1642,42.1907,20500.0
2005-09-14 15:55:00,47.74,47.79,47.74,47.76,29100.0,42.1907,42.2349,42.1907,42.2084,29100.0
2005-09-15 09:30:00,47.79,47.9,47.79,47.9,30500.0,42.2349,42.3321,42.2349,42.3321,30500.0
2005-09-15 09:35:00,47.9,48.4,47.9,48.27,27400.0,42.3321,42.774,42.3321,42.6591,27400.0
2005-09-15 09:40:00,48.3,48.32,48.1,48.15,13500.0,42.6856,42.7033,42.5089,42.5531,13500.0
2005-09-15 09:45:00,48.19,48.45,48.19,48.4,12300.0,42.5884,42.8182,42.5884,42.774,12300.0
2005-09-15 09:50:00,48.39,48.4,48.35,48.38,18300.0,42.7652,42.774,42.7298,42.7563,18300.0
2005-09-15 09:55:00,48.38,48.38,48.27,48.29,13000.0,42.7563,42.7563,42.6591,42.6768,13000.0
2005-09-15 10:00:00,48.29,48.37,48.22,48.37,24600.0,42.6768,42.7475,42.6149,42.7475,24600.0
2005-09-15 10:05:00,48.37,48.6,48.37,48.6,23800.0,42.7475,42.9508,42.7475,42.9508,23800.0
2005-09-15 10:10:00,48.6,48.89,48.59,48.88,32300.0,42.9508,43.207,42.9419,43.1982,32300.0
2005-09-15 10:15:00,48.86,48.87,48.68,48.71,20300.0,43.1805,43.1894,43.0215,43.048,20300.0
2005-09-15 10:20:00,48.75,48.77,48.71,48.74,23000.0,43.0833,43.101,43.048,43.0745,23000.0
2005-09-15 10:25:00,48.74,48.74,48.6,48.63,17500.0,43.0745,43.0745,42.9508,42.9773,17500.0
2005-09-15 10:30:00,48.61,48.65,48.61,48.62,12700.0,42.9596,42.9949,42.9596,42.9684,12700.0
2005-09-15 10:35:00,48.61,48.62,48.53,48.54,16000.0,42.9596,42.9684,42.8889,42.8977,16000.0
2005-09-15 10:40:00,48.53,48.53,48.41,48.42,17000.0,42.8889,42.8889,42.7828,42.7917,17000.0
2005-09-15 10:45:00,48.43,48.49,48.42,48.46,18200.0,42.8005,42.8535,42.7917,42.827,18200.0
2005-09-15 10:50:00,48.48,48.5,48.4,48.4,21500.0,42.8447,42.8624,42.774,42.774,21500.0
2005-09-15 10:55:00,48.4,48.44,48.37,48.41,18200.0,42.774,42.8094,42.7475,42.7828,18200.0
2005-09-15 11:00:00,48.43,48.49,48.4,48.49,12000.0,42.8005,42.8535,42.774,42.8535,12000.0
2005-09-15 11:05:00,48.49,48.5,48.46,48.46,14900.0,42.8535,42.8624,42.827,42.827,14900.0
2005-09-15 11:10:00,48.45,48.46,48.36,48.41,15400.0,42.8182,42.827,42.7387,42.7828,15400.0
2005-09-15 11:15:00,48.4,48.47,48.4,48.47,15800.0,42.774,42.8359,42.774,42.8359,15800.0
2005-09-15 11:20:00,48.47,48.51,48.43,48.45,13600.0,42.8359,42.8712,42.8005,42.8182,13600.0
2005-09-15 11:25:00,48.47,48.47,48.37,48.45,7500.0,42.8359,42.8359,42.7475,42.8182,7500.0
2005-09-15 11:30:00,48.45,48.5,48.41,48.5,11700.0,42.8182,42.8624,42.7828,42.8624,11700.0
2005-09-15 11:35:00,48.49,48.55,48.47,48.52,9100.0,42.8535,42.9066,42.8359,42.8801,9100.0
2005-09-15 11:40:00,48.53,48.55,48.5,48.55,9100.0,42.8889,42.9066,42.8624,42.9066,9100.0
2005-09-15 11:45:00,48.56,48.56,48.55,48.56,3500.0,42.9154,42.9154,42.9066,42.9154,3500.0
2005-09-15 11:50:00,48.55,48.66,48.55,48.65,8600.0,42.9066,43.0038,42.9066,42.9949,8600.0
2005-09-15 11:55:00,48.65,48.66,48.58,48.58,7000.0,42.9949,43.0038,42.9331,42.9331,7000.0
2005-09-15 12:00:00,48.56,48.56,48.46,48.49,11600.0,42.9154,42.9154,42.827,42.8535,11600.0
2005-09-15 12:05:00,48.47,48.47,48.4,48.45,8200.0,42.8359,42.8359,42.774,42.8182,8200.0
2005-09-15 12:10:00,48.45,48.49,48.45,48.49,8400.0,42.8182,42.8535,42.8182,42.8535,8400.0
2005-09-15 12:15:00,48.51,48.54,48.5,48.5,19000.0,42.8712,42.8977,42.8624,42.8624,19000.0
2005-09-15 12:20:00,48.5,48.51,48.5,48.51,4800.0,42.8624,42.8712,42.8624,42.8712,4800.0
2005-09-15 12:25:00,48.51,48.7,48.51,48.67,18300.0,42.8712,43.0391,42.8712,43.0126,18300.0
2005-09-15 12:30:00,48.68,48.78,48.66,48.77,24300.0,43.0215,43.1098,43.0038,43.101,24300.0
2005-09-15 12:35:00,48.77,48.78,48.75,48.76,7100.0,43.101,43.1098,43.0833,43.0922,7100.0
2005-09-15 12:40:00,48.77,48.89,48.77,48.85,19400.0,43.101,43.207,43.101,43.1717,19400.0
2005-09-15 12:45:00,48.86,48.86,48.84,48.84,6200.0,43.1805,43.1805,43.1629,43.1629,6200.0
2005-09-15 12:50:00,48.84,48.89,48.84,48.89,9800.0,43.1629,43.207,43.1629,43.207,9800.0
2005-09-15 12:55:00,48.89,49.05,48.89,49.05,27800.0,43.207,43.3485,43.207,43.3485,27800.0
2005-09-15 13:00:00,49.04,49.05,48.99,48.99,27700.0,43.3396,43.3485,43.2954,43.2954,27700.0
2005-09-15 13:05:00,48.98,49.04,48.97,49.02,14400.0,43.2866,43.3396,43.2778,43.3219,14400.0
2005-09-15 13:10:00,49.03,49.06,48.98,48.99,31000.0,43.3308,43.3573,43.2866,43.2954,31000.0
2005-09-15 13:15:00,48.98,48.98,48.94,48.94,19700.0,43.2866,43.2866,43.2512,43.2512,19700.0
2005-09-15 13:20:00,48.93,48.99,48.93,48.99,6000.0,43.2424,43.2954,43.2424,43.2954,6000.0
2005-09-15 13:25:00,48.98,49.0,48.97,49.0,21800.0,43.2866,43.3043,43.2778,43.3043,21800.0
2005-09-15 13:30:00,49.01,49.05,49.01,49.02,11600.0,43.3131,43.3485,43.3131,43.3219,11600.0
2005-09-15 13:35:00,49.01,49.01,48.96,48.97,7300.0,43.3131,43.3131,43.2689,43.2778,7300.0
2005-09-15 13:40:00,48.96,48.99,48.96,48.99,12400.0,43.2689,43.2954,43.2689,43.2954,12400.0
2005-09-15 13:45:00,48.98,49.06,48.98,49.06,7000.0,43.2866,43.3573,43.2866,43.3573,7000.0
2005-09-15 13:50:00,49.05,49.1,49.05,49.1,16300.0,43.3485,43.3926,43.3485,43.3926,16300.0
2005-09-15 13:55:00,49.1,49.12,49.09,49.09,9700.0,43.3926,43.4103,43.3838,43.3838,9700.0
2005-09-15 14:00:00,49.09,49.19,49.09,49.18,28600.0,43.3838,43.4722,43.3838,43.4633,28600.0
2005-09-15 14:05:00,49.18,49.24,49.17,49.21,16200.0,43.4633,43.5164,43.4545,43.4899,16200.0
2005-09-15 14:10:00,49.21,49.22,49.1,49.11,15400.0,43.4899,43.4987,43.3926,43.4015,15400.0
2005-09-15 14:15:00,49.1,49.14,49.1,49.11,23200.0,43.3926,43.428,43.3926,43.4015,23200.0
2005-09-15 14:20:00,49.12,49.12,49.09,49.1,12000.0,43.4103,43.4103,43.3838,43.3926,12000.0
2005-09-15 14:25:00,49.1,49.12,49.1,49.1,3900.0,43.3926,43.4103,43.3926,43.3926,3900.0
2005-09-15 14:30:00,49.09,49.09,49.02,49.03,10200.0,43.3838,43.3838,43.3219,43.3308,10200.0
2005-09-15 14:35:00,49.02,49.02,48.92,48.92,14200.0,43.3219,43.3219,43.2336,43.2336,14200.0
2005-09-15 14:40:00,48.92,48.92,48.82,48.85,23200.0,43.2336,43.2336,43.1452,43.1717,23200.0
2005-09-15 14:45:00,48.84,48.96,48.84,48.87,24600.0,43.1629,43.2689,43.1629,43.1894,24600.0
2005-09-15 14:50:00,48.88,48.88,48.84,48.84,15500.0,43.1982,43.1982,43.1629,43.1629,15500.0
2005-09-15 14:55:00,48.85,48.86,48.83,48.86,16800.0,43.1717,43.1805,43.154,43.1805,16800.0
2005-09-15 15:00:00,48.86,48.95,48.86,48.93,13800.0,43.1805,43.2601,43.1805,43.2424,13800.0
2005-09-15 15:05:00,48.94,48.94,48.88,48.88,6400.0,43.2512,43.2512,43.1982,43.1982,6400.0
2005-09-15 15:10:00,48.89,48.92,48.88,48.92,11300.0,43.207,43.2336,43.1982,43.2336,11300.0
2005-09-15 15:15:00,48.92,48.95,48.9,48.95,10100.0,43.2336,43.2601,43.2159,43.2601,10100.0
2005-09-15 15:20:00,48.95,48.97,48.94,48.95,8700.0,43.2601,43.2778,43.2512,43.2601,8700.0
2005-09-15 15:25:00,48.96,49.0,48.94,48.99,12100.0,43.2689,43.3043,43.2512,43.2954,12100.0
2005-09-15 15:30:00,48.99,49.01,48.93,48.93,15700.0,43.2954,43.3131,43.2424,43.2424,15700.0
2005-09-15 15:35:00,48.92,48.99,48.88,48.99,12100.0,43.2336,43.2954,43.1982,43.2954,12100.0
2005-09-15 15:40:00,48.99,48.99,48.93,48.95,11100.0,43.2954,43.2954,43.2424,43.2601,11100.0
2005-09-15 15:45:00,48.94,48.95,48.93,48.93,9400.0,43.2512,43.2601,43.2424,43.2424,9400.0
2005-09-15 15:50:00,48.93,48.94,48.88,48.89,20100.0,43.2424,43.2512,43.1982,43.207,20100.0
2005-09-15 15:55:00,48.89,48.93,48.88,48.93,19900.0,43.207,43.2424,43.1982,43.2424,19900.0
2005-09-16 09:30:00,49.42,49.42,49.42,49.42,0.0,43.6754,43.6754,43.6754,43.6754,0.0
2005-09-16 09:35:00,49.35,49.65,49.35,49.65,198900.0,43.6136,43.8787,43.6136,43.8787,198900.0
2005-09-16 09:40:00,49.57,49.61,49.22,49.23,22700.0,43.808,43.8434,43.4987,43.5075,22700.0
2005-09-16 09:45:00,49.21,49.21,49.11,49.2,11600.0,43.4899,43.4899,43.4015,43.481,11600.0
2005-09-16 09:50:00,49.16,49.25,49.15,49.2,7100.0,43.4457,43.5252,43.4368,43.481,7100.0
2005-09-16 09:55:00,49.2,49.27,49.19,49.26,9100.0,43.481,43.5429,43.4722,43.534,9100.0
2005-09-16 10:00:00,49.26,49.32,49.24,49.32,23800.0,43.534,43.5871,43.5164,43.5871,23800.0
2005-09-16 10:05:00,49.3,49.36,49.29,49.33,20500.0,43.5694,43.6224,43.5606,43.5959,20500.0
2005-09-16 10:10:00,49.32,49.5,49.3,49.49,10700.0,43.5871,43.7461,43.5694,43.7373,10700.0
2005-09-16 10:15:00,49.5,49.58,49.49,49.5,17200.0,43.7461,43.8168,43.7373,43.7461,17200.0
2005-09-16 10:20:00,49.49,49.51,49.44,49.5,13800.0,43.7373,43.755,43.6931,43.7461,13800.0
2005-09-16 10:25:00,49.5,49.54,49.44,49.44,11900.0,43.7461,43.7815,43.6931,43.6931,11900.0
2005-09-16 10:30:00,49.4,49.4,49.29,49.29,16000.0,43.6578,43.6578,43.5606,43.5606,16000.0
2005-09-16 10:35:00,49.3,49.34,49.29,49.32,11100.0,43.5694,43.6047,43.5606,43.5871,11100.0
2005-09-16 10:40:00,49.32,49.37,49.32,49.35,12100.0,43.5871,43.6313,43.5871,43.6136,12100.0
2005-09-16 10:45:00,49.34,49.38,49.34,49.37,9800.0,43.6047,43.6401,43.6047,43.6313,9800.0
2005-09-16 10:50:00,49.35,49.37,49.33,49.34,10800.0,43.6136,43.6313,43.5959,43.6047,10800.0
2005-09-16 10:55:00,49.34,49.35,49.33,49.34,7700.0,43.6047,43.6136,43.5959,43.6047,7700.0
2005-09-16 11:00:00,49.34,49.35,49.29,49.29,9800.0,43.6047,43.6136,43.5606,43.5606,9800.0
2005-09-16 11:05:00,49.29,49.29,49.22,49.25,38400.0,43.5606,43.5606,43.4987,43.5252,38400.0
2005-09-16 11:10:00,49.22,49.23,49.18,49.18,8700.0,43.4987,43.5075,43.4633,43.4633,8700.0
2005-09-16 11:15:00,49.18,49.18,49.14,49.14,10300.0,43.4633,43.4633,43.428,43.428,10300.0
2005-09-16 11:20:00,49.15,49.17,49.15,49.17,4300.0,43.4368,43.4545,43.4368,43.4545,4300.0
2005-09-16 11:25:00,49.17,49.24,49.17,49.24,10900.0,43.4545,43.5164,43.4545,43.5164,10900.0
2005-09-16 11:30:00,49.24,49.24,49.05,49.1,7000.0,43.5164,43.5164,43.3485,43.3926,7000.0
2005-09-16 11:35:00,49.09,49.09,49.0,49.02,9000.0,43.3838,43.3838,43.3043,43.3219,9000.0
2005-09-16 11:40:00,49.02,49.07,49.02,49.06,5100.0,43.3219,43.3661,43.3219,43.3573,5100.0
2005-09-16 11:45:00,49.04,49.05,48.99,48.99,7600.0,43.3396,43.3485,43.2954,43.2954,7600.0
2005-09-16 11:50:00,48.97,48.98,48.96,48.96,7100.0,43.2778,43.2866,43.2689,43.2689,7100.0
2005-09-16 11:55:00,48.96,49.07,48.94,48.95,20800.0,43.2689,43.3661,43.2512,43.2601,20800.0
2005-09-16 12:00:00,48.96,48.97,48.96,48.97,1800.0,43.2689,43.2778,43.2689,43.2778,1800.0
2005-09-16 12:05:00,48.98,49.02,48.98,49.02,7900.0,43.2866,43.3219,43.2866,43.3219,7900.0
2005-09-16 12:10:00,49.01,49.02,48.99,49.02,4200.0,43.3131,43.3219,43.2954,43.3219,4200.0
2005-09-16 12:15:00,49.02,49.08,49.02,49.07,4900.0,43.3219,43.375,43.3219,43.3661,4900.0
2005-09-16 12:20:00,49.07,49.08,49.07,49.08,2400.0,43.3661,43.375,43.3661,43.375,2400.0
2005-09-16 12:25:00,49.07,49.08,49.05,49.05,3800.0,43.3661,43.375,43.3485,43.3485,3800.0
2005-09-16 12:30:00,49.06,49.08,49.06,49.07,3100.0,43.3573,43.375,43.3573,43.3661,3100.0
2005-09-16 12:35:00,49.07,49.07,48.99,49.0,3400.0,43.3661,43.3661,43.2954,43.3043,3400.0
2005-09-16 12:40:00,49.0,49.07,49.0,49.05,8000.0,43.3043,43.3661,43.3043,43.3485,8000.0
2005-09-16 12:45:00,49.05,49.06,49.03,49.05,3800.0,43.3485,43.3573,43.3308,43.3485,3800.0
2005-09-16 12:50:00,49.05,49.08,49.05,49.08,4000.0,43.3485,43.375,43.3485,43.375,4000.0
2005-09-16 12:55:00,49.08,49.18,49.07,49.16,9500.0,43.375,43.4633,43.3661,43.4457,9500.0
2005-09-16 13:00:00,49.16,49.28,49.16,49.26,29400.0,43.4457,43.5517,43.4457,43.534,29400.0
2005-09-16 13:05:00,49.26,49.32,49.26,49.3,7000.0,43.534,43.5871,43.534,43.5694,7000.0
2005-09-16 13:10:00,49.31,49.33,49.3,49.3,3900.0,43.5782,43.5959,43.5694,43.5694,3900.0
2005-09-16 13:15:00,49.3,49.46,49.3,49.46,17100.0,43.5694,43.7108,43.5694,43.7108,17100.0
2005-09-16 13:20:00,49.46,49.46,49.34,49.35,5300.0,43.7108,43.7108,43.6047,43.6136,5300.0
2005-09-16 13:25:00,49.36,49.36,49.34,49.34,2100.0,43.6224,43.6224,43.6047,43.6047,2100.0
2005-09-16 13:30:00,49.33,49.33,49.28,49.29,10000.0,43.5959,43.5959,43.5517,43.5606,10000.0
2005-09-16 13:35:00,49.29,49.3,49.28,49.28,1500.0,43.5606,43.5694,43.5517,43.5517,1500.0
2005-09-16 13:40:00,49.29,49.32,49.28,49.31,5100.0,43.5606,43.5871,43.5517,43.5782,5100.0
2005-09-16 13:45:00,49.3,49.31,49.28,49.28,3600.0,43.5694,43.5782,43.5517,43.5517,3600.0
2005-09-16 13:50:00,49.29,49.29,49.26,49.27,9200.0,43.5606,43.5606,43.534,43.5429,9200.0
2005-09-16 13:55:00,49.26,49.27,49.18,49.18,7000.0,43.534,43.5429,43.4633,43.4633,7000.0
2005-09-16 14:00:00,49.19,49.26,49.19,49.26,8200.0,43.4722,43.534,43.4722,43.534,8200.0
2005-09-16 14:05:00,49.26,49.26,49.24,49.25,3700.0,43.534,43.534,43.5164,43.5252,3700.0
2005-09-16 14:10:00,49.24,49.25,49.21,49.21,6500.0,43.5164,43.5252,43.4899,43.4899,6500.0
2005-09-16 14:15:00,49.21,49.22,49.17,49.18,4900.0,43.4899,43.4987,43.4545,43.4633,4900.0
2005-09-16 14:20:00,49.17,49.25,49.17,49.25,13000.0,43.4545,43.5252,43.4545,43.5252,13000.0
2005-09-16 14:25:00,49.25,49.25,49.21,49.21,11300.0,43.5252,43.5252,43.4899,43.4899,11300.0
2005-09-16 14:30:00,49.2,49.2,49.14,49.16,12700.0,43.481,43.481,43.428,43.4457,12700.0
2005-09-16 14:35:00,49.15,49.16,49.11,49.12,13700.0,43.4368,43.4457,43.4015,43.4103,13700.0
2005-09-16 14:40:00,49.12,49.12,49.08,49.09,10500.0,43.4103,43.4103,43.375,43.3838,10500.0
2005-09-16 14:45:00,49.08,49.08,49.05,49.05,10300.0,43.375,43.375,43.3485,43.3485,10300.0
2005-09-16 14:50:00,49.06,49.06,49.03,49.03,9300.0,43.3573,43.3573,43.3308,43.3308,9300.0
2005-09-16 14:55:00,49.02,49.02,49.0,49.01,36300.0,43.3219,43.3219,43.3043,43.3131,36300.0
2005-09-16 15:00:00,49.02,49.12,49.02,49.1,22800.0,43.3219,43.4103,43.3219,43.3926,22800.0
2005-09-16 15:05:00,49.1,49.1,49.06,49.06,7100.0,43.3926,43.3926,43.3573,43.3573,7100.0
2005-09-16 15:10:00,49.06,49.07,49.04,49.06,8000.0,43.3573,43.3661,43.3396,43.3573,8000.0
2005-09-16 15:15:00,49.07,49.1,49.07,49.08,7800.0,43.3661,43.3926,43.3661,43.375,7800.0
2005-09-16 15:20:00,49.08,49.09,49.06,49.06,8700.0,43.375,43.3838,43.3573,43.3573,8700.0
2005-09-16 15:25:00,49.06,49.11,49.04,49.1,14100.0,43.3573,43.4015,43.3396,43.3926,14100.0
2005-09-16 15:30:00,49.11,49.12,49.09,49.1,13700.0,43.4015,43.4103,43.3838,43.3926,13700.0
2005-09-16 15:35:00,49.08,49.09,49.08,49.09,4400.0,43.375,43.3838,43.375,43.3838,4400.0
2005-09-16 15:40:00,49.09,49.11,49.08,49.09,21800.0,43.3838,43.4015,43.375,43.3838,21800.0
2005-09-16 15:45:00,49.09,49.11,49.07,49.07,31500.0,43.3838,43.4015,43.3661,43.3661,31500.0
2005-09-16 15:50:00,49.06,49.09,49.04,49.09,15600.0,43.3573,43.3838,43.3396,43.3838,15600.0
2005-09-16 15:55:00,49.09,49.09,48.99,48.99,24600.0,43.3838,43.3838,43.2954,43.2954,24600.0
2005-09-19 09:35:00,48.85,48.85,48.62,48.71,23600.0,43.1717,43.1717,42.9684,43.048,23600.0
2005-09-19 09:40:00,48.71,48.71,48.61,48.61,7400.0,43.048,43.048,42.9596,42.9596,7400.0
2005-09-19 09:45:00,48.61,48.62,48.41,48.41,14600.0,42.9596,42.9684,42.7828,42.7828,14600.0
2005-09-19 09:50:00,48.41,48.63,48.37,48.53,21400.0,42.7828,42.9773,42.7475,42.8889,21400.0
2005-09-19 09:55:00,48.55,48.61,48.55,48.57,20000.0,42.9066,42.9596,42.9066,42.9242,20000.0
2005-09-19 10:00:00,48.57,48.58,48.51,48.52,17300.0,42.9242,42.9331,42.8712,42.8801,17300.0
2005-09-19 10:05:00,48.52,48.53,48.51,48.51,15100.0,42.8801,42.8889,42.8712,42.8712,15100.0
2005-09-19 10:10:00,48.52,48.53,48.51,48.51,12700.0,42.8801,42.8889,42.8712,42.8712,12700.0
2005-09-19 10:15:00,48.47,48.5,48.39,48.39,10100.0,42.8359,42.8624,42.7652,42.7652,10100.0
2005-09-19 10:20:00,48.38,48.43,48.37,48.37,9400.0,42.7563,42.8005,42.7475,42.7475,9400.0
2005-09-19 10:25:00,48.36,48.36,48.18,48.2,11600.0,42.7387,42.7387,42.5796,42.5973,11600.0
2005-09-19 10:30:00,48.2,48.2,48.08,48.15,37100.0,42.5973,42.5973,42.4912,42.5531,37100.0
2005-09-19 10:35:00,48.15,48.26,48.15,48.23,16200.0,42.5531,42.6503,42.5531,42.6238,16200.0
2005-09-19 10:40:00,48.28,48.37,48.28,48.36,16200.0,42.668,42.7475,42.668,42.7387,16200.0
2005-09-19 10:45:00,48.37,48.39,48.33,48.33,9900.0,42.7475,42.7652,42.7121,42.7121,9900.0
2005-09-19 10:50:00,48.33,48.34,48.21,48.21,4200.0,42.7121,42.721,42.6061,42.6061,4200.0
2005-09-19 10:55:00,48.21,48.28,48.2,48.24,7400.0,42.6061,42.668,42.5973,42.6326,7400.0
2005-09-19 11:00:00,48.24,48.24,48.2,48.2,5400.0,42.6326,42.6326,42.5973,42.5973,5400.0
2005-09-19 11:05:00,48.21,48.22,48.18,48.18,2600.0,42.6061,42.6149,42.5796,42.5796,2600.0
2005-09-19 11:10:00,48.18,48.19,48.15,48.16,5600.0,42.5796,42.5884,42.5531,42.5619,5600.0
2005-09-19 11:15:00,48.16,48.17,48.1,48.11,3700.0,42.5619,42.5707,42.5089,42.5177,3700.0
2005-09-19 11:20:00,48.1,48.17,48.09,48.12,6500.0,42.5089,42.5707,42.5,42.5266,6500.0
2005-09-19 11:25:00,48.1,48.1,48.0,48.04,8200.0,42.5089,42.5089,42.4205,42.4559,8200.0
2005-09-19 11:30:00,48.03,48.08,48.03,48.08,10200.0,42.447,42.4912,42.447,42.4912,10200.0
2005-09-19 11:35:00,48.07,48.07,48.02,48.04,8000.0,42.4824,42.4824,42.4382,42.4559,8000.0
2005-09-19 11:40:00,48.04,48.07,48.04,48.07,7700.0,42.4559,42.4824,42.4559,42.4824,7700.0
2005-09-19 11:45:00,48.06,48.07,48.06,48.07,2800.0,42.4735,42.4824,42.4735,42.4824,2800.0
2005-09-19 11:50:00,48.06,48.07,48.05,48.06,5600.0,42.4735,42.4824,42.4647,42.4735,5600.0
2005-09-19 11:55:00,48.06,48.09,48.06,48.09,10600.0,42.4735,42.5,42.4735,42.5,10600.0
2005-09-19 12:00:00,48.09,48.1,48.08,48.09,10600.0,42.5,42.5089,42.4912,42.5,10600.0
2005-09-19 12:05:00,48.09,48.12,48.08,48.11,10900.0,42.5,42.5266,42.4912,42.5177,10900.0
2005-09-19 12:10:00,48.11,48.11,48.07,48.08,7100.0,42.5177,42.5177,42.4824,42.4912,7100.0
2005-09-19 12:15:00,48.09,48.16,48.09,48.15,5200.0,42.5,42.5619,42.5,42.5531,5200.0
2005-09-19 12:20:00,48.16,48.2,48.16,48.18,7900.0,42.5619,42.5973,42.5619,42.5796,7900.0
2005-09-19 12:25:00,48.18,48.18,48.11,48.14,5500.0,42.5796,42.5796,42.5177,42.5442,5500.0
2005-09-19 12:30:00,48.12,48.13,48.09,48.09,3300.0,42.5266,42.5354,42.5,42.5,3300.0
2005-09-19 12:35:00,48.12,48.19,48.12,48.16,8200.0,42.5266,42.5884,42.5266,42.5619,8200.0
2005-09-19 12:40:00,48.16,48.16,48.13,48.15,4400.0,42.5619,42.5619,42.5354,42.5531,4400.0
2005-09-19 12:45:00,48.16,48.17,48.14,48.16,3900.0,42.5619,42.5707,42.5442,42.5619,3900.0
2005-09-19 12:50:00,48.15,48.2,48.15,48.19,6400.0,42.5531,42.5973,42.5531,42.5884,6400.0
2005-09-19 12:55:00,48.19,48.2,48.15,48.16,5800.0,42.5884,42.5973,42.5531,42.5619,5800.0
2005-09-19 13:00:00,48.16,48.17,48.14,48.17,5000.0,42.5619,42.5707,42.5442,42.5707,5000.0
2005-09-19 13:05:00,48.16,48.19,48.15,48.19,4500.0,42.5619,42.5884,42.5531,42.5884,4500.0
2005-09-19 13:10:00,48.2,48.24,48.19,48.19,7000.0,42.5973,42.6326,42.5884,42.5884,7000.0
2005-09-19 13:15:00,48.22,48.28,48.2,48.28,5900.0,42.6149,42.668,42.5973,42.668,5900.0
2005-09-19 13:20:00,48.3,48.3,48.25,48.26,2800.0,42.6856,42.6856,42.6414,42.6503,2800.0
2005-09-19 13:25:00,48.28,48.3,48.27,48.27,3800.0,42.668,42.6856,42.6591,42.6591,3800.0
2005-09-19 13:30:00,48.27,48.3,48.26,48.26,2900.0,42.6591,42.6856,42.6503,42.6503,2900.0
2005-09-19 13:35:00,48.26,48.31,48.26,48.31,3300.0,42.6503,42.6945,42.6503,42.6945,3300.0
2005-09-19 13:40:00,48.3,48.3,48.26,48.29,2100.0,42.6856,42.6856,42.6503,42.6768,2100.0
2005-09-19 13:45:00,48.28,48.3,48.22,48.24,4000.0,42.668,42.6856,42.6149,42.6326,4000.0
2005-09-19 13:50:00,48.23,48.24,48.22,48.23,3300.0,42.6238,42.6326,42.6149,42.6238,3300.0
2005-09-19 13:55:00,48.22,48.24,48.22,48.23,2000.0,42.6149,42.6326,42.6149,42.6238,2000.0
2005-09-19 14:00:00,48.22,48.22,48.22,48.22,3000.0,42.6149,42.6149,42.6149,42.6149,3000.0
2005-09-19 14:05:00,48.21,48.21,48.13,48.13,7900.0,42.6061,42.6061,42.5354,42.5354,7900.0
2005-09-19 14:10:00,48.13,48.13,48.05,48.06,8400.0,42.5354,42.5354,42.4647,42.4735,8400.0
2005-09-19 14:15:00,48.06,48.09,48.06,48.09,4500.0,42.4735,42.5,42.4735,42.5,4500.0
2005-09-19 14:20:00,48.07,48.08,47.95,47.95,11000.0,42.4824,42.4912,42.3763,42.3763,11000.0
2005-09-19 14:25:00,47.95,47.96,47.86,47.92,26100.0,42.3763,42.3852,42.2968,42.3498,26100.0
2005-09-19 14:30:00,47.92,47.94,47.88,47.92,9200.0,42.3498,42.3675,42.3145,42.3498,9200.0
2005-09-19 14:35:00,47.92,47.92,47.88,47.91,8300.0,42.3498,42.3498,42.3145,42.341,8300.0
2005-09-19 14:40:00,47.93,47.93,47.89,47.89,12200.0,42.3586,42.3586,42.3233,42.3233,12200.0
2005-09-19 14:45:00,47.9,47.97,47.89,47.97,16400.0,42.3321,42.394,42.3233,42.394,16400.0
2005-09-19 14:50:00,47.97,47.97,47.96,47.97,7600.0,42.394,42.394,42.3852,42.394,7600.0
2005-09-19 14:55:00,47.97,47.98,47.95,47.96,8600.0,42.394,42.4028,42.3763,42.3852,8600.0
2005-09-19 15:00:00,47.97,48.03,47.97,48.0,10100.0,42.394,42.447,42.394,42.4205,10100.0
2005-09-19 15:05:00,48.0,48.01,47.98,48.01,5600.0,42.4205,42.4293,42.4028,42.4293,5600.0
2005-09-19 15:10:00,48.01,48.04,48.01,48.02,9700.0,42.4293,42.4559,42.4293,42.4382,9700.0
2005-09-19 15:15:00,48.01,48.04,47.98,48.04,6500.0,42.4293,42.4559,42.4028,42.4559,6500.0
2005-09-19 15:20:00,48.04,48.07,48.04,48.04,9300.0,42.4559,42.4824,42.4559,42.4559,9300.0
2005-09-19 15:25:00,48.05,48.05,47.98,47.99,8000.0,42.4647,42.4647,42.4028,42.4117,8000.0
2005-09-19 15:30:00,48.0,48.07,48.0,48.07,7700.0,42.4205,42.4824,42.4205,42.4824,7700.0
2005-09-19 15:35:00,48.06,48.1,48.06,48.1,9000.0,42.4735,42.5089,42.4735,42.5089,9000.0
2005-09-19 15:40:00,48.1,48.16,48.09,48.11,13800.0,42.5089,42.5619,42.5,42.5177,13800.0
2005-09-19 15:45:00,48.11,48.12,48.09,48.12,14200.0,42.5177,42.5266,42.5,42.5266,14200.0
2005-09-19 15:50:00,48.12,48.13,48.09,48.09,12200.0,42.5266,42.5354,42.5,42.5,12200.0
2005-09-19 15:55:00,48.09,48.1,48.05,48.09,20400.0,42.5,42.5089,42.4647,42.5,20400.0
2005-09-20 09:30:00,48.12,48.15,48.12,48.15,10700.0,42.5266,42.5531,42.5266,42.5531,10700.0
2005-09-20 09:35:00,48.14,48.15,48.11,48.11,9700.0,42.5442,42.5531,42.5177,42.5177,9700.0
2005-09-20 09:40:00,48.11,48.22,48.0,48.22,18800.0,42.5177,42.6149,42.4205,42.6149,18800.0
2005-09-20 09:45:00,48.25,48.3,48.22,48.22,11000.0,42.6414,42.6856,42.6149,42.6149,11000.0
2005-09-20 09:50:00,48.2,48.25,48.16,48.18,6600.0,42.5973,42.6414,42.5619,42.5796,6600.0
2005-09-20 09:55:00,48.18,48.18,48.12,48.16,6000.0,42.5796,42.5796,42.5266,42.5619,6000.0
2005-09-20 10:00:00,48.16,48.22,48.14,48.22,10400.0,42.5619,42.6149,42.5442,42.6149,10400.0
2005-09-20 10:05:00,48.22,48.23,48.16,48.19,11900.0,42.6149,42.6238,42.5619,42.5884,11900.0
2005-09-20 10:10:00,48.18,48.19,48.16,48.16,24500.0,42.5796,42.5884,42.5619,42.5619,24500.0
2005-09-20 10:15:00,48.17,48.18,48.14,48.18,29000.0,42.5707,42.5796,42.5442,42.5796,29000.0
2005-09-20 10:20:00,48.18,48.18,48.15,48.18,75800.0,42.5796,42.5796,42.5531,42.5796,75800.0
2005-09-20 10:25:00,48.18,48.18,48.1,48.16,56500.0,42.5796,42.5796,42.5089,42.5619,56500.0
2005-09-20 10:30:00,48.17,48.23,48.17,48.19,33000.0,42.5707,42.6238,42.5707,42.5884,33000.0
2005-09-20 10:35:00,48.19,48.23,48.19,48.23,4900.0,42.5884,42.6238,42.5884,42.6238,4900.0
2005-09-20 10:40:00,48.23,48.23,48.18,48.21,5000.0,42.6238,42.6238,42.5796,42.6061,5000.0
2005-09-20 10:45:00,48.21,48.3,48.2,48.29,15400.0,42.6061,42.6856,42.5973,42.6768,15400.0
2005-09-20 10:50:00,48.29,48.29,48.23,48.23,3700.0,42.6768,42.6768,42.6238,42.6238,3700.0
2005-09-20 10:55:00,48.19,48.2,48.17,48.19,8200.0,42.5884,42.5973,42.5707,42.5884,8200.0
2005-09-20 11:00:00,48.19,48.21,48.18,48.21,11100.0,42.5884,42.6061,42.5796,42.6061,11100.0
2005-09-20 11:05:00,48.22,48.25,48.18,48.18,27400.0,42.6149,42.6414,42.5796,42.5796,27400.0
2005-09-20 11:10:00,48.18,48.2,48.18,48.19,19100.0,42.5796,42.5973,42.5796,42.5884,19100.0
2005-09-20 11:15:00,48.2,48.2,48.19,48.19,8200.0,42.5973,42.5973,42.5884,42.5884,8200.0
2005-09-20 11:20:00,48.18,48.18,48.13,48.14,8200.0,42.5796,42.5796,42.5354,42.5442,8200.0
2005-09-20 11:25:00,48.14,48.14,48.12,48.13,8000.0,42.5442,42.5442,42.5266,42.5354,8000.0
2005-09-20 11:30:00,48.13,48.14,48.12,48.14,3600.0,42.5354,42.5442,42.5266,42.5442,3600.0
2005-09-20 11:35:00,48.14,48.14,48.1,48.1,28900.0,42.5442,42.5442,42.5089,42.5089,28900.0
2005-09-20 11:40:00,48.1,48.11,48.09,48.09,6800.0,42.5089,42.5177,42.5,42.5,6800.0
2005-09-20 11:45:00,48.09,48.09,48.02,48.02,41100.0,42.5,42.5,42.4382,42.4382,41100.0
2005-09-20 11:50:00,48.03,48.04,47.8,47.81,13500.0,42.447,42.4559,42.2438,42.2526,13500.0
2005-09-20 11:55:00,47.81,47.81,47.79,47.8,11300.0,42.2526,42.2526,42.2349,42.2438,11300.0
2005-09-20 12:00:00,47.8,47.84,47.75,47.81,35900.0,42.2438,42.2791,42.1996,42.2526,35900.0
2005-09-20 12:05:00,47.81,47.82,47.71,47.76,18500.0,42.2526,42.2614,42.1642,42.2084,18500.0
2005-09-20 12:10:00,47.75,47.75,47.68,47.68,11600.0,42.1996,42.1996,42.1377,42.1377,11600.0
2005-09-20 12:15:00,47.67,47.72,47.67,47.72,12300.0,42.1289,42.1731,42.1289,42.1731,12300.0
2005-09-20 12:20:00,47.72,47.72,47.56,47.57,28100.0,42.1731,42.1731,42.0316,42.0405,28100.0
2005-09-20 12:25:00,47.57,47.61,47.56,47.61,14900.0,42.0405,42.0758,42.0316,42.0758,14900.0
2005-09-20 12:30:00,47.61,47.63,47.57,47.57,20100.0,42.0758,42.0935,42.0405,42.0405,20100.0
2005-09-20 12:35:00,47.58,47.58,47.55,47.55,8000.0,42.0493,42.0493,42.0228,42.0228,8000.0
2005-09-20 12:40:00,47.53,47.53,47.42,47.43,16900.0,42.0051,42.0051,41.9079,41.9168,16900.0
2005-09-20 12:45:00,47.43,47.48,47.43,47.45,48200.0,41.9168,41.9609,41.9168,41.9344,48200.0
2005-09-20 12:50:00,47.44,47.44,47.42,47.42,8200.0,41.9256,41.9256,41.9079,41.9079,8200.0
2005-09-20 12:55:00,47.42,47.42,47.41,47.41,5600.0,41.9079,41.9079,41.8991,41.8991,5600.0
2005-09-20 13:00:00,47.42,47.44,47.41,47.42,19200.0,41.9079,41.9256,41.8991,41.9079,19200.0
2005-09-20 13:05:00,47.43,47.44,47.41,47.41,25900.0,41.9168,41.9256,41.8991,41.8991,25900.0
2005-09-20 13:10:00,47.41,47.45,47.41,47.42,17400.0,41.8991,41.9344,41.8991,41.9079,17400.0
2005-09-20 13:15:00,47.42,47.44,47.4,47.4,30800.0,41.9079,41.9256,41.8902,41.8902,30800.0
2005-09-20 13:20:00,47.41,47.41,47.39,47.4,18500.0,41.8991,41.8991,41.8814,41.8902,18500.0
2005-09-20 13:25:00,47.41,47.42,47.34,47.36,17200.0,41.8991,41.9079,41.8372,41.8549,17200.0
2005-09-20 13:30:00,47.36,47.45,47.36,47.45,15600.0,41.8549,41.9344,41.8549,41.9344,15600.0
2005-09-20 13:35:00,47.45,47.46,47.35,47.36,10500.0,41.9344,41.9433,41.8461,41.8549,10500.0
2005-09-20 13:40:00,47.34,47.35,47.32,47.33,12100.0,41.8372,41.8461,41.8195,41.8284,12100.0
2005-09-20 13:45:00,47.32,47.33,47.31,47.33,8000.0,41.8195,41.8284,41.8107,41.8284,8000.0
2005-09-20 13:50:00,47.34,47.35,47.33,47.34,6600.0,41.8372,41.8461,41.8284,41.8372,6600.0
2005-09-20 13:55:00,47.34,47.36,47.34,47.35,5800.0,41.8372,41.8549,41.8372,41.8461,5800.0
2005-09-20 14:00:00,47.35,47.37,47.35,47.36,8800.0,41.8461,41.8637,41.8461,41.8549,8800.0
2005-09-20 14:05:00,47.36,47.38,47.33,47.33,8100.0,41.8549,41.8726,41.8284,41.8284,8100.0
2005-09-20 14:10:00,47.32,47.32,47.24,47.29,17600.0,41.8195,41.8195,41.7488,41.793,17600.0
2005-09-20 14:15:00,47.29,47.35,47.2,47.2,26300.0,41.793,41.8461,41.7135,41.7135,26300.0
2005-09-20 14:20:00,47.2,47.2,47.12,47.15,26000.0,41.7135,41.7135,41.6428,41.6693,26000.0
2005-09-20 14:25:00,47.15,47.15,47.03,47.03,28700.0,41.6693,41.6693,41.5633,41.5633,28700.0
2005-09-20 14:30:00,47.03,47.24,47.03,47.23,42700.0,41.5633,41.7488,41.5633,41.74,42700.0
2005-09-20 14:35:00,47.24,47.34,47.24,47.3,20500.0,41.7488,41.8372,41.7488,41.8019,20500.0
2005-09-20 14:40:00,47.29,47.29,47.23,47.24,14000.0,41.793,41.793,41.74,41.7488,14000.0
2005-09-20 14:45:00,47.23,47.24,47.18,47.18,39300.0,41.74,41.7488,41.6958,41.6958,39300.0
2005-09-20 14:50:00,47.18,47.19,47.12,47.12,19600.0,41.6958,41.7047,41.6428,41.6428,19600.0
2005-09-20 14:55:00,47.12,47.12,47.02,47.03,15100.0,41.6428,41.6428,41.5544,41.5633,15100.0
2005-09-20 15:00:00,47.01,47.01,46.62,46.78,111100.0,41.5456,41.5456,41.2009,41.3423,111100.0
2005-09-20 15:05:00,46.78,46.94,46.78,46.94,59900.0,41.3423,41.4837,41.3423,41.4837,59900.0
2005-09-20 15:10:00,46.93,46.99,46.91,46.97,29200.0,41.4749,41.5279,41.4572,41.5102,29200.0
2005-09-20 15:15:00,46.97,46.98,46.94,46.95,19600.0,41.5102,41.5191,41.4837,41.4926,19600.0
2005-09-20 15:20:00,46.94,46.95,46.9,46.93,61400.0,41.4837,41.4926,41.4484,41.4749,61400.0
2005-09-20 15:25:00,46.93,47.02,46.9,47.02,42400.0,41.4749,41.5544,41.4484,41.5544,42400.0
2005-09-20 15:30:00,47.0,47.01,46.96,46.96,29100.0,41.5367,41.5456,41.5014,41.5014,29100.0
2005-09-20 15:35:00,46.96,47.02,46.96,47.01,37900.0,41.5014,41.5544,41.5014,41.5456,37900.0
2005-09-20 15:40:00,47.01,47.03,46.99,47.03,39900.0,41.5456,41.5633,41.5279,41.5633,39900.0
2005-09-20 15:45:00,47.02,47.03,47.0,47.01,52100.0,41.5544,41.5633,41.5367,41.5456,52100.0
2005-09-20 15:50:00,47.0,47.0,46.96,46.97,46700.0,41.5367,41.5367,41.5014,41.5102,46700.0
2005-09-20 15:55:00,46.97,46.97,46.9,46.9,55500.0,41.5102,41.5102,41.4484,41.4484,55500.0
2005-09-21 09:30:00,46.95,46.95,46.89,46.89,17700.0,41.4926,41.4926,41.4395,41.4395,17700.0
2005-09-21 09:35:00,46.89,46.89,46.66,46.66,12900.0,41.4395,41.4395,41.2363,41.2363,12900.0
2005-09-21 09:40:00,46.67,46.74,46.65,46.74,32500.0,41.2451,41.307,41.2274,41.307,32500.0
2005-09-21 09:45:00,46.75,46.77,46.61,46.63,39200.0,41.3158,41.3335,41.1921,41.2098,39200.0
2005-09-21 09:50:00,46.63,46.72,46.62,46.69,24500.0,41.2098,41.2893,41.2009,41.2628,24500.0
2005-09-21 09:55:00,46.69,46.7,46.63,46.64,56500.0,41.2628,41.2716,41.2098,41.2186,56500.0
2005-09-21 10:00:00,46.64,46.73,46.64,46.69,18500.0,41.2186,41.2981,41.2186,41.2628,18500.0
2005-09-21 10:05:00,46.7,46.89,46.7,46.86,22200.0,41.2716,41.4395,41.2716,41.413,22200.0
2005-09-21 10:10:00,46.87,46.87,46.76,46.76,16000.0,41.4219,41.4219,41.3246,41.3246,16000.0
2005-09-21 10:15:00,46.76,46.82,46.75,46.82,14100.0,41.3246,41.3777,41.3158,41.3777,14100.0
2005-09-21 10:20:00,46.82,46.83,46.69,46.69,20000.0,41.3777,41.3865,41.2628,41.2628,20000.0
2005-09-21 10:25:00,46.69,46.69,46.58,46.63,10300.0,41.2628,41.2628,41.1656,41.2098,10300.0
2005-09-21 10:30:00,46.63,46.82,46.63,46.82,16700.0,41.2098,41.3777,41.2098,41.3777,16700.0
2005-09-21 10:35:00,46.83,46.95,46.83,46.95,8600.0,41.3865,41.4926,41.3865,41.4926,8600.0
2005-09-21 10:40:00,46.95,47.08,46.95,47.07,18200.0,41.4926,41.6074,41.4926,41.5986,18200.0
2005-09-21 10:45:00,47.08,47.1,47.07,47.09,5400.0,41.6074,41.6251,41.5986,41.6163,5400.0
2005-09-21 10:50:00,47.1,47.31,47.1,47.31,20200.0,41.6251,41.8107,41.6251,41.8107,20200.0
2005-09-21 10:55:00,47.3,47.39,47.3,47.34,25100.0,41.8019,41.8814,41.8019,41.8372,25100.0
2005-09-21 11:00:00,47.34,47.35,47.3,47.34,11200.0,41.8372,41.8461,41.8019,41.8372,11200.0
2005-09-21 11:05:00,47.33,47.33,47.17,47.17,31100.0,41.8284,41.8284,41.687,41.687,31100.0
2005-09-21 11:10:00,47.19,47.26,47.15,47.26,36300.0,41.7047,41.7665,41.6693,41.7665,36300.0
2005-09-21 11:15:00,47.25,47.37,47.24,47.34,16600.0,41.7577,41.8637,41.7488,41.8372,16600.0
2005-09-21 11:20:00,47.34,47.34,47.27,47.34,17600.0,41.8372,41.8372,41.7754,41.8372,17600.0
2005-09-21 11:25:00,47.36,47.42,47.36,47.4,15900.0,41.8549,41.9079,41.8549,41.8902,15900.0
2005-09-21 11:30:00,47.4,47.45,47.39,47.45,32700.0,41.8902,41.9344,41.8814,41.9344,32700.0
2005-09-21 11:35:00,47.46,47.58,47.45,47.51,22800.0,41.9433,42.0493,41.9344,41.9875,22800.0
2005-09-21 11:40:00,47.5,47.54,47.46,47.46,6100.0,41.9786,42.014,41.9433,41.9433,6100.0
2005-09-21 11:45:00,47.46,47.47,47.44,47.44,8500.0,41.9433,41.9521,41.9256,41.9256,8500.0
2005-09-21 11:50:00,47.43,47.45,47.42,47.43,10600.0,41.9168,41.9344,41.9079,41.9168,10600.0
2005-09-21 11:55:00,47.43,47.44,47.42,47.43,10100.0,41.9168,41.9256,41.9079,41.9168,10100.0
2005-09-21 12:00:00,47.42,47.48,47.42,47.48,35600.0,41.9079,41.9609,41.9079,41.9609,35600.0
2005-09-21 12:05:00,47.48,47.55,47.48,47.52,9100.0,41.9609,42.0228,41.9609,41.9963,9100.0
2005-09-21 12:10:00,47.54,47.55,47.49,47.49,11000.0,42.014,42.0228,41.9698,41.9698,11000.0
2005-09-21 12:15:00,47.5,47.5,47.44,47.44,2500.0,41.9786,41.9786,41.9256,41.9256,2500.0
2005-09-21 12:20:00,47.45,47.46,47.43,47.43,5200.0,41.9344,41.9433,41.9168,41.9168,5200.0
2005-09-21 12:25:00,47.43,47.43,47.4,47.41,5800.0,41.9168,41.9168,41.8902,41.8991,5800.0
2005-09-21 12:30:00,47.4,47.4,47.37,47.37,5600.0,41.8902,41.8902,41.8637,41.8637,5600.0
2005-09-21 12:35:00,47.36,47.37,47.24,47.24,8800.0,41.8549,41.8637,41.7488,41.7488,8800.0
2005-09-21 12:40:00,47.25,47.33,47.25,47.31,11700.0,41.7577,41.8284,41.7577,41.8107,11700.0
2005-09-21 12:45:00,47.33,47.36,47.3,47.32,12500.0,41.8284,41.8549,41.8019,41.8195,12500.0
2005-09-21 12:50:00,47.33,47.36,47.32,47.35,2600.0,41.8284,41.8549,41.8195,41.8461,2600.0
2005-09-21 12:55:00,47.36,47.36,47.33,47.35,9700.0,41.8549,41.8549,41.8284,41.8461,9700.0
2005-09-21 13:00:00,47.36,47.45,47.36,47.45,4800.0,41.8549,41.9344,41.8549,41.9344,4800.0
2005-09-21 13:05:00,47.45,47.48,47.41,47.43,20700.0,41.9344,41.9609,41.8991,41.9168,20700.0
2005-09-21 13:10:00,47.43,47.46,47.42,47.46,5300.0,41.9168,41.9433,41.9079,41.9433,5300.0
2005-09-21 13:15:00,47.45,47.47,47.45,47.47,1100.0,41.9344,41.9521,41.9344,41.9521,1100.0
2005-09-21 13:20:00,47.46,47.49,47.44,47.46,12500.0,41.9433,41.9698,41.9256,41.9433,12500.0
2005-09-21 13:25:00,47.46,47.48,47.46,47.47,2000.0,41.9433,41.9609,41.9433,41.9521,2000.0
2005-09-21 13:30:00,47.46,47.46,47.42,47.43,6200.0,41.9433,41.9433,41.9079,41.9168,6200.0
2005-09-21 13:35:00,47.43,47.45,47.29,47.29,8900.0,41.9168,41.9344,41.793,41.793,8900.0
2005-09-21 13:40:00,47.28,47.36,47.27,47.36,13900.0,41.7842,41.8549,41.7754,41.8549,13900.0
2005-09-21 13:45:00,47.37,47.38,47.33,47.37,11700.0,41.8637,41.8726,41.8284,41.8637,11700.0
2005-09-21 13:50:00,47.38,47.38,47.3,47.32,10100.0,41.8726,41.8726,41.8019,41.8195,10100.0
2005-09-21 13:55:00,47.34,47.37,47.3,47.3,8200.0,41.8372,41.8637,41.8019,41.8019,8200.0
2005-09-21 14:00:00,47.3,47.35,47.3,47.31,6900.0,41.8019,41.8461,41.8019,41.8107,6900.0
2005-09-21 14:05:00,47.31,47.35,47.3,47.35,7300.0,41.8107,41.8461,41.8019,41.8461,7300.0
2005-09-21 14:10:00,47.35,47.36,47.34,47.36,5600.0,41.8461,41.8549,41.8372,41.8549,5600.0
2005-09-21 14:15:00,47.36,47.39,47.34,47.37,14300.0,41.8549,41.8814,41.8372,41.8637,14300.0
2005-09-21 14:20:00,47.37,47.42,47.36,47.42,20400.0,41.8637,41.9079,41.8549,41.9079,20400.0
2005-09-21 14:25:00,47.44,47.51,47.44,47.5,12400.0,41.9256,41.9875,41.9256,41.9786,12400.0
2005-09-21 14:30:00,47.51,47.51,47.47,47.49,12600.0,41.9875,41.9875,41.9521,41.9698,12600.0
2005-09-21 14:35:00,47.49,47.5,47.47,47.48,43100.0,41.9698,41.9786,41.9521,41.9609,43100.0
2005-09-21 14:40:00,47.48,47.52,47.48,47.52,8700.0,41.9609,41.9963,41.9609,41.9963,8700.0
2005-09-21 14:45:00,47.52,47.52,47.5,47.51,9100.0,41.9963,41.9963,41.9786,41.9875,9100.0
2005-09-21 14:50:00,47.51,47.54,47.5,47.54,2600.0,41.9875,42.014,41.9786,42.014,2600.0
2005-09-21 14:55:00,47.55,47.56,47.45,47.54,38000.0,42.0228,42.0316,41.9344,42.014,38000.0
2005-09-21 15:00:00,47.57,47.57,47.53,47.54,7700.0,42.0405,42.0405,42.0051,42.014,7700.0
2005-09-21 15:05:00,47.53,47.54,47.44,47.44,13400.0,42.0051,42.014,41.9256,41.9256,13400.0
2005-09-21 15:10:00,47.45,47.45,47.38,47.39,9800.0,41.9344,41.9344,41.8726,41.8814,9800.0
2005-09-21 15:15:00,47.39,47.43,47.39,47.43,29900.0,41.8814,41.9168,41.8814,41.9168,29900.0
2005-09-21 15:20:00,47.42,47.45,47.42,47.44,5400.0,41.9079,41.9344,41.9079,41.9256,5400.0
2005-09-21 15:25:00,47.44,47.45,47.43,47.44,7600.0,41.9256,41.9344,41.9168,41.9256,7600.0
2005-09-21 15:30:00,47.42,47.44,47.4,47.42,6100.0,41.9079,41.9256,41.8902,41.9079,6100.0
2005-09-21 15:35:00,47.43,47.5,47.43,47.5,6200.0,41.9168,41.9786,41.9168,41.9786,6200.0
2005-09-21 15:40:00,47.5,47.51,47.44,47.44,18300.0,41.9786,41.9875,41.9256,41.9256,18300.0
2005-09-21 15:45:00,47.43,47.43,47.37,47.38,5200.0,41.9168,41.9168,41.8637,41.8726,5200.0
2005-09-21 15:50:00,47.38,47.38,47.31,47.31,12800.0,41.8726,41.8726,41.8107,41.8107,12800.0
2005-09-21 15:55:00,47.32,47.32,47.29,47.31,51600.0,41.8195,41.8195,41.793,41.8107,51600.0
2005-09-22 09:30:00,47.25,47.28,47.25,47.28,7700.0,41.7577,41.7842,41.7577,41.7842,7700.0
2005-09-22 09:35:00,47.34,47.44,47.33,47.34,5200.0,41.8372,41.9256,41.8284,41.8372,5200.0
2005-09-22 09:40:00,47.43,47.53,47.43,47.52,5900.0,41.9168,42.0051,41.9168,41.9963,5900.0
2005-09-22 09:45:00,47.52,47.66,47.51,47.66,16000.0,41.9963,42.12,41.9875,42.12,16000.0
2005-09-22 09:50:00,47.65,47.69,47.64,47.64,16100.0,42.1112,42.1465,42.1023,42.1023,16100.0
2005-09-22 09:55:00,47.61,47.66,47.61,47.66,13000.0,42.0758,42.12,42.0758,42.12,13000.0
2005-09-22 10:00:00,47.67,47.8,47.66,47.8,23400.0,42.1289,42.2438,42.12,42.2438,23400.0
2005-09-22 10:05:00,47.8,47.85,47.7,47.79,56600.0,42.2438,42.2879,42.1554,42.2349,56600.0
2005-09-22 10:10:00,47.82,47.83,47.8,47.81,7400.0,42.2614,42.2703,42.2438,42.2526,7400.0
2005-09-22 10:15:00,47.81,47.81,47.79,47.8,5900.0,42.2526,42.2526,42.2349,42.2438,5900.0
2005-09-22 10:20:00,47.79,47.89,47.76,47.89,10800.0,42.2349,42.3233,42.2084,42.3233,10800.0
2005-09-22 10:25:00,47.92,47.99,47.89,47.89,17100.0,42.3498,42.4117,42.3233,42.3233,17100.0
2005-09-22 10:30:00,47.9,47.95,47.89,47.93,10200.0,42.3321,42.3763,42.3233,42.3586,10200.0
2005-09-22 10:35:00,47.93,47.98,47.92,47.93,9200.0,42.3586,42.4028,42.3498,42.3586,9200.0
2005-09-22 10:40:00,47.92,47.93,47.91,47.93,9500.0,42.3498,42.3586,42.341,42.3586,9500.0
2005-09-22 10:45:00,47.93,47.96,47.91,47.95,9000.0,42.3586,42.3852,42.341,42.3763,9000.0
2005-09-22 10:50:00,47.94,47.98,47.94,47.96,7900.0,42.3675,42.4028,42.3675,42.3852,7900.0
2005-09-22 10:55:00,47.96,48.05,47.96,48.03,12000.0,42.3852,42.4647,42.3852,42.447,12000.0
2005-09-22 11:00:00,48.04,48.08,47.9,47.92,19200.0,42.4559,42.4912,42.3321,42.3498,19200.0
2005-09-22 11:05:00,47.92,47.96,47.9,47.95,15100.0,42.3498,42.3852,42.3321,42.3763,15100.0
2005-09-22 11:10:00,47.99,48.0,47.93,47.96,8500.0,42.4117,42.4205,42.3586,42.3852,8500.0
2005-09-22 11:15:00,47.96,47.96,47.92,47.92,3700.0,42.3852,42.3852,42.3498,42.3498,3700.0
2005-09-22 11:20:00,47.92,47.98,47.92,47.98,9200.0,42.3498,42.4028,42.3498,42.4028,9200.0
2005-09-22 11:25:00,47.98,47.98,47.92,47.92,8200.0,42.4028,42.4028,42.3498,42.3498,8200.0
2005-09-22 11:30:00,47.93,47.93,47.85,47.85,5200.0,42.3586,42.3586,42.2879,42.2879,5200.0
2005-09-22 11:35:00,47.84,47.87,47.83,47.85,4200.0,42.2791,42.3056,42.2703,42.2879,4200.0
2005-09-22 11:40:00,47.85,47.87,47.78,47.78,8400.0,42.2879,42.3056,42.2261,42.2261,8400.0
2005-09-22 11:45:00,47.79,47.8,47.78,47.8,2000.0,42.2349,42.2438,42.2261,42.2438,2000.0
2005-09-22 11:50:00,47.79,47.81,47.79,47.81,2800.0,42.2349,42.2526,42.2349,42.2526,2800.0
2005-09-22 11:55:00,47.8,47.87,47.79,47.83,8900.0,42.2438,42.3056,42.2349,42.2703,8900.0
2005-09-22 12:00:00,47.83,47.84,47.75,47.78,10800.0,42.2703,42.2791,42.1996,42.2261,10800.0
2005-09-22 12:05:00,47.76,47.84,47.76,47.81,2500.0,42.2084,42.2791,42.2084,42.2526,2500.0
2005-09-22 12:10:00,47.81,47.87,47.81,47.86,6400.0,42.2526,42.3056,42.2526,42.2968,6400.0
2005-09-22 12:15:00,47.85,47.86,47.8,47.8,6500.0,42.2879,42.2968,42.2438,42.2438,6500.0
2005-09-22 12:20:00,47.8,47.82,47.8,47.8,3800.0,42.2438,42.2614,42.2438,42.2438,3800.0
2005-09-22 12:25:00,47.82,47.87,47.8,47.87,5700.0,42.2614,42.3056,42.2438,42.3056,5700.0
2005-09-22 12:30:00,47.88,47.89,47.8,47.8,6400.0,42.3145,42.3233,42.2438,42.2438,6400.0
2005-09-22 12:35:00,47.8,47.81,47.75,47.77,6400.0,42.2438,42.2526,42.1996,42.2172,6400.0
2005-09-22 12:40:00,47.77,47.78,47.75,47.75,2400.0,42.2172,42.2261,42.1996,42.1996,2400.0
2005-09-22 12:45:00,47.75,47.77,47.75,47.77,4500.0,42.1996,42.2172,42.1996,42.2172,4500.0
2005-09-22 12:50:00,47.76,47.77,47.75,47.76,4500.0,42.2084,42.2172,42.1996,42.2084,4500.0
2005-09-22 12:55:00,47.77,47.78,47.75,47.76,3300.0,42.2172,42.2261,42.1996,42.2084,3300.0
2005-09-22 13:00:00,47.77,47.77,47.72,47.73,5600.0,42.2172,42.2172,42.1731,42.1819,5600.0
2005-09-22 13:05:00,47.73,47.73,47.67,47.68,3600.0,42.1819,42.1819,42.1289,42.1377,3600.0
2005-09-22 13:10:00,47.68,47.76,47.67,47.76,9300.0,42.1377,42.2084,42.1289,42.2084,9300.0
2005-09-22 13:15:00,47.7,47.75,47.68,47.72,112100.0,42.1554,42.1996,42.1377,42.1731,112100.0
2005-09-22 13:20:00,47.73,47.73,47.65,47.7,5500.0,42.1819,42.1819,42.1112,42.1554,5500.0
2005-09-22 13:25:00,47.7,47.7,47.69,47.7,8200.0,42.1554,42.1554,42.1465,42.1554,8200.0
2005-09-22 13:30:00,47.65,47.7,47.65,47.66,12000.0,42.1112,42.1554,42.1112,42.12,12000.0
2005-09-22 13:35:00,47.68,47.7,47.65,47.69,13800.0,42.1377,42.1554,42.1112,42.1465,13800.0
2005-09-22 13:40:00,47.69,47.74,47.66,47.66,15300.0,42.1465,42.1907,42.12,42.12,15300.0
2005-09-22 13:45:00,47.66,47.67,47.6,47.65,7700.0,42.12,42.1289,42.067,42.1112,7700.0
2005-09-22 13:50:00,47.65,47.67,47.64,47.67,6400.0,42.1112,42.1289,42.1023,42.1289,6400.0
2005-09-22 13:55:00,47.67,47.7,47.65,47.69,91100.0,42.1289,42.1554,42.1112,42.1465,91100.0
2005-09-22 14:00:00,47.68,47.71,47.66,47.7,4400.0,42.1377,42.1642,42.12,42.1554,4400.0
2005-09-22 14:05:00,47.69,47.7,47.68,47.69,4800.0,42.1465,42.1554,42.1377,42.1465,4800.0
2005-09-22 14:10:00,47.68,47.69,47.65,47.68,5700.0,42.1377,42.1465,42.1112,42.1377,5700.0
2005-09-22 14:15:00,47.68,47.71,47.68,47.7,3100.0,42.1377,42.1642,42.1377,42.1554,3100.0
2005-09-22 14:20:00,47.68,47.71,47.65,47.67,5600.0,42.1377,42.1642,42.1112,42.1289,5600.0
2005-09-22 14:25:00,47.66,47.67,47.62,47.64,3900.0,42.12,42.1289,42.0847,42.1023,3900.0
2005-09-22 14:30:00,47.62,47.64,47.61,47.61,6600.0,42.0847,42.1023,42.0758,42.0758,6600.0
2005-09-22 14:35:00,47.61,47.66,47.61,47.66,3600.0,42.0758,42.12,42.0758,42.12,3600.0
2005-09-22 14:40:00,47.66,47.73,47.66,47.71,4000.0,42.12,42.1819,42.12,42.1642,4000.0
2005-09-22 14:45:00,47.71,47.72,47.7,47.71,6600.0,42.1642,42.1731,42.1554,42.1642,6600.0
2005-09-22 14:50:00,47.7,47.71,47.69,47.7,4500.0,42.1554,42.1642,42.1465,42.1554,4500.0
2005-09-22 14:55:00,47.7,47.71,47.67,47.67,6500.0,42.1554,42.1642,42.1289,42.1289,6500.0
2005-09-22 15:00:00,47.68,47.7,47.68,47.7,9200.0,42.1377,42.1554,42.1377,42.1554,9200.0
2005-09-22 15:05:00,47.68,47.68,47.62,47.63,6000.0,42.1377,42.1377,42.0847,42.0935,6000.0
2005-09-22 15:10:00,47.63,47.7,47.63,47.7,14100.0,42.0935,42.1554,42.0935,42.1554,14100.0
2005-09-22 15:15:00,47.69,47.71,47.69,47.71,12300.0,42.1465,42.1642,42.1465,42.1642,12300.0
2005-09-22 15:20:00,47.71,47.71,47.66,47.69,14600.0,42.1642,42.1642,42.12,42.1465,14600.0
2005-09-22 15:25:00,47.68,47.69,47.62,47.63,12100.0,42.1377,42.1465,42.0847,42.0935,12100.0
2005-09-22 15:30:00,47.63,47.63,47.59,47.6,18400.0,42.0935,42.0935,42.0582,42.067,18400.0
2005-09-22 15:35:00,47.6,47.6,47.59,47.59,16900.0,42.067,42.067,42.0582,42.0582,16900.0
2005-09-22 15:40:00,47.59,47.6,47.54,47.55,30100.0,42.0582,42.067,42.014,42.0228,30100.0
2005-09-22 15:45:00,47.55,47.55,47.43,47.46,28600.0,42.0228,42.0228,41.9168,41.9433,28600.0
2005-09-22 15:50:00,47.45,47.45,47.38,47.41,40500.0,41.9344,41.9344,41.8726,41.8991,40500.0
2005-09-22 15:55:00,47.41,47.57,47.41,47.48,46000.0,41.8991,42.0405,41.8991,41.9609,46000.0
2005-09-23 09:30:00,47.45,47.45,47.45,47.45,0.0,41.9344,41.9344,41.9344,41.9344,0.0
2005-09-23 09:35:00,47.4,47.45,47.4,47.41,21100.0,41.8902,41.9344,41.8902,41.8991,21100.0
2005-09-23 09:40:00,47.41,47.6,47.4,47.6,18400.0,41.8991,42.067,41.8902,42.067,18400.0
2005-09-23 09:45:00,47.6,47.6,47.55,47.59,48100.0,42.067,42.067,42.0228,42.0582,48100.0
2005-09-23 09:50:00,47.58,47.8,47.58,47.8,65800.0,42.0493,42.2438,42.0493,42.2438,65800.0
2005-09-23 09:55:00,47.78,47.78,47.7,47.71,22400.0,42.2261,42.2261,42.1554,42.1642,22400.0
2005-09-23 10:00:00,47.73,47.77,47.7,47.77,145300.0,42.1819,42.2172,42.1554,42.2172,145300.0
2005-09-23 10:05:00,47.77,47.89,47.77,47.87,54100.0,42.2172,42.3233,42.2172,42.3056,54100.0
2005-09-23 10:10:00,47.9,47.9,47.85,47.88,19500.0,42.3321,42.3321,42.2879,42.3145,19500.0
2005-09-23 10:15:00,47.88,47.88,47.8,47.8,78600.0,42.3145,42.3145,42.2438,42.2438,78600.0
2005-09-23 10:20:00,47.81,47.93,47.8,47.9,127000.0,42.2526,42.3586,42.2438,42.3321,127000.0
2005-09-23 10:25:00,47.92,48.26,47.92,48.2,40400.0,42.3498,42.6503,42.3498,42.5973,40400.0
2005-09-23 10:30:00,48.2,48.28,48.07,48.07,54700.0,42.5973,42.668,42.4824,42.4824,54700.0
2005-09-23 10:35:00,48.03,48.11,48.03,48.11,53300.0,42.447,42.5177,42.447,42.5177,53300.0
2005-09-23 10:40:00,48.11,48.2,48.11,48.18,50500.0,42.5177,42.5973,42.5177,42.5796,50500.0
2005-09-23 10:45:00,48.18,48.18,48.05,48.14,21400.0,42.5796,42.5796,42.4647,42.5442,21400.0
2005-09-23 10:50:00,48.14,48.3,48.13,48.26,22200.0,42.5442,42.6856,42.5354,42.6503,22200.0
2005-09-23 10:55:00,48.27,48.27,48.19,48.21,22900.0,42.6591,42.6591,42.5884,42.6061,22900.0
2005-09-23 11:00:00,48.21,48.4,48.19,48.36,22300.0,42.6061,42.774,42.5884,42.7387,22300.0
2005-09-23 11:05:00,48.39,48.39,48.26,48.3,41200.0,42.7652,42.7652,42.6503,42.6856,41200.0
2005-09-23 11:10:00,48.3,48.3,48.18,48.21,93300.0,42.6856,42.6856,42.5796,42.6061,93300.0
2005-09-23 11:15:00,48.18,48.18,48.08,48.09,13800.0,42.5796,42.5796,42.4912,42.5,13800.0
2005-09-23 11:20:00,48.09,48.09,48.0,48.01,17600.0,42.5,42.5,42.4205,42.4293,17600.0
2005-09-23 11:25:00,48.03,48.04,47.82,47.82,31600.0,42.447,42.4559,42.2614,42.2614,31600.0
2005-09-23 11:30:00,47.85,48.09,47.81,48.02,35000.0,42.2879,42.5,42.2526,42.4382,35000.0
2005-09-23 11:35:00,48.03,48.07,47.96,48.01,12600.0,42.447,42.4824,42.3852,42.4293,12600.0
2005-09-23 11:40:00,48.04,48.09,48.04,48.09,4800.0,42.4559,42.5,42.4559,42.5,4800.0
2005-09-23 11:45:00,48.09,48.15,48.08,48.15,9300.0,42.5,42.5531,42.4912,42.5531,9300.0
2005-09-23 11:50:00,48.15,48.26,48.15,48.2,21900.0,42.5531,42.6503,42.5531,42.5973,21900.0
2005-09-23 11:55:00,48.18,48.19,48.14,48.14,6900.0,42.5796,42.5884,42.5442,42.5442,6900.0
2005-09-23 12:00:00,48.13,48.13,48.11,48.11,29800.0,42.5354,42.5354,42.5177,42.5177,29800.0
2005-09-23 12:05:00,48.12,48.13,48.08,48.12,21300.0,42.5266,42.5354,42.4912,42.5266,21300.0
2005-09-23 12:10:00,48.11,48.15,48.06,48.15,24600.0,42.5177,42.5531,42.4735,42.5531,24600.0
2005-09-23 12:15:00,48.15,48.15,48.1,48.14,2600.0,42.5531,42.5531,42.5089,42.5442,2600.0
2005-09-23 12:20:00,48.14,48.14,48.12,48.14,2200.0,42.5442,42.5442,42.5266,42.5442,2200.0
2005-09-23 12:25:00,48.14,48.14,48.08,48.09,7500.0,42.5442,42.5442,42.4912,42.5,7500.0
2005-09-23 12:30:00,48.08,48.1,48.02,48.03,18800.0,42.4912,42.5089,42.4382,42.447,18800.0
2005-09-23 12:35:00,48.03,48.07,48.03,48.04,6100.0,42.447,42.4824,42.447,42.4559,6100.0
2005-09-23 12:40:00,48.01,48.1,48.01,48.1,18100.0,42.4293,42.5089,42.4293,42.5089,18100.0
2005-09-23 12:45:00,48.07,48.08,48.04,48.06,8800.0,42.4824,42.4912,42.4559,42.4735,8800.0
2005-09-23 12:50:00,48.06,48.08,48.05,48.07,9000.0,42.4735,42.4912,42.4647,42.4824,9000.0
2005-09-23 12:55:00,48.07,48.1,48.05,48.09,30800.0,42.4824,42.5089,42.4647,42.5,30800.0
2005-09-23 13:00:00,48.06,48.13,48.05,48.05,22300.0,42.4735,42.5354,42.4647,42.4647,22300.0
2005-09-23 13:05:00,48.07,48.17,48.07,48.17,43500.0,42.4824,42.5707,42.4824,42.5707,43500.0
2005-09-23 13:10:00,48.18,48.19,48.11,48.15,8500.0,42.5796,42.5884,42.5177,42.5531,8500.0
2005-09-23 13:15:00,48.16,48.24,48.14,48.24,14200.0,42.5619,42.6326,42.5442,42.6326,14200.0
2005-09-23 13:20:00,48.24,48.39,48.24,48.39,45800.0,42.6326,42.7652,42.6326,42.7652,45800.0
2005-09-23 13:25:00,48.41,48.46,48.32,48.32,22800.0,42.7828,42.827,42.7033,42.7033,22800.0
2005-09-23 13:30:00,48.32,48.36,48.27,48.34,42100.0,42.7033,42.7387,42.6591,42.721,42100.0
2005-09-23 13:35:00,48.33,48.5,48.33,48.5,15500.0,42.7121,42.8624,42.7121,42.8624,15500.0
2005-09-23 13:40:00,48.5,48.59,48.43,48.53,23200.0,42.8624,42.9419,42.8005,42.8889,23200.0
2005-09-23 13:45:00,48.53,48.66,48.53,48.64,26500.0,42.8889,43.0038,42.8889,42.9861,26500.0
2005-09-23 13:50:00,48.65,48.75,48.61,48.72,13500.0,42.9949,43.0833,42.9596,43.0568,13500.0
2005-09-23 13:55:00,48.72,48.87,48.71,48.87,29500.0,43.0568,43.1894,43.048,43.1894,29500.0
2005-09-23 14:00:00,48.87,48.88,48.85,48.86,10100.0,43.1894,43.1982,43.1717,43.1805,10100.0
2005-09-23 14:05:00,48.86,49.01,48.86,48.99,34800.0,43.1805,43.3131,43.1805,43.2954,34800.0
2005-09-23 14:10:00,49.01,49.04,48.87,48.88,16100.0,43.3131,43.3396,43.1894,43.1982,16100.0
2005-09-23 14:15:00,48.86,48.86,48.75,48.8,21400.0,43.1805,43.1805,43.0833,43.1275,21400.0
2005-09-23 14:20:00,48.78,48.83,48.74,48.74,20200.0,43.1098,43.154,43.0745,43.0745,20200.0
2005-09-23 14:25:00,48.74,48.74,48.59,48.72,23700.0,43.0745,43.0745,42.9419,43.0568,23700.0
2005-09-23 14:30:00,48.72,48.72,48.66,48.68,14800.0,43.0568,43.0568,43.0038,43.0215,14800.0
2005-09-23 14:35:00,48.69,48.69,48.61,48.65,11900.0,43.0303,43.0303,42.9596,42.9949,11900.0
2005-09-23 14:40:00,48.64,48.65,48.4,48.41,30200.0,42.9861,42.9949,42.774,42.7828,30200.0
2005-09-23 14:45:00,48.41,48.41,48.27,48.27,19900.0,42.7828,42.7828,42.6591,42.6591,19900.0
2005-09-23 14:50:00,48.25,48.31,48.23,48.27,27600.0,42.6414,42.6945,42.6238,42.6591,27600.0
2005-09-23 14:55:00,48.27,48.35,48.23,48.34,21000.0,42.6591,42.7298,42.6238,42.721,21000.0
2005-09-23 15:00:00,48.34,48.34,48.2,48.21,24700.0,42.721,42.721,42.5973,42.6061,24700.0
2005-09-23 15:05:00,48.21,48.23,48.2,48.22,21800.0,42.6061,42.6238,42.5973,42.6149,21800.0
2005-09-23 15:10:00,48.22,48.23,48.12,48.12,24000.0,42.6149,42.6238,42.5266,42.5266,24000.0
2005-09-23 15:15:00,48.12,48.16,48.08,48.14,48900.0,42.5266,42.5619,42.4912,42.5442,48900.0
2005-09-23 15:20:00,48.14,48.15,48.12,48.14,28500.0,42.5442,42.5531,42.5266,42.5442,28500.0
2005-09-23 15:25:00,48.14,48.14,48.08,48.09,12700.0,42.5442,42.5442,42.4912,42.5,12700.0
2005-09-23 15:30:00,48.09,48.09,48.07,48.08,17900.0,42.5,42.5,42.4824,42.4912,17900.0
2005-09-23 15:35:00,48.08,48.08,48.03,48.04,12200.0,42.4912,42.4912,42.447,42.4559,12200.0
2005-09-23 15:40:00,48.03,48.04,47.95,47.95,26400.0,42.447,42.4559,42.3763,42.3763,26400.0
2005-09-23 15:45:00,47.96,47.98,47.85,47.85,32200.0,42.3852,42.4028,42.2879,42.2879,32200.0
2005-09-23 15:50:00,47.83,47.88,47.82,47.87,48800.0,42.2703,42.3145,42.2614,42.3056,48800.0
2005-09-23 15:55:00,47.86,47.86,47.84,47.85,47000.0,42.2968,42.2968,42.2791,42.2879,47000.0
2005-09-26 09:30:00,47.83,47.83,47.83,47.83,0.0,42.2703,42.2703,42.2703,42.2703,0.0
2005-09-26 09:35:00,47.81,48.17,47.81,48.14,72400.0,42.2526,42.5707,42.2526,42.5442,72400.0
2005-09-26 09:40:00,48.14,48.25,48.12,48.19,41300.0,42.5442,42.6414,42.5266,42.5884,41300.0
2005-09-26 09:45:00,48.15,48.15,47.8,47.82,46600.0,42.5531,42.5531,42.2438,42.2614,46600.0
2005-09-26 09:50:00,47.82,47.86,47.81,47.81,93900.0,42.2614,42.2968,42.2526,42.2526,93900.0
2005-09-26 09:55:00,47.81,47.83,47.51,47.62,25400.0,42.2526,42.2703,41.9875,42.0847,25400.0
2005-09-26 10:00:00,47.66,48.01,47.66,47.91,19500.0,42.12,42.4293,42.12,42.341,19500.0
2005-09-26 10:05:00,47.93,48.04,47.93,48.03,16700.0,42.3586,42.4559,42.3586,42.447,16700.0
2005-09-26 10:10:00,48.03,48.24,48.02,48.19,29800.0,42.447,42.6326,42.4382,42.5884,29800.0
2005-09-26 10:15:00,48.2,48.41,48.14,48.41,26600.0,42.5973,42.7828,42.5442,42.7828,26600.0
2005-09-26 10:20:00,48.41,48.48,48.33,48.41,26500.0,42.7828,42.8447,42.7121,42.7828,26500.0
2005-09-26 10:25:00,48.44,48.44,48.38,48.4,22400.0,42.8094,42.8094,42.7563,42.774,22400.0
2005-09-26 10:30:00,48.4,48.4,48.24,48.27,26700.0,42.774,42.774,42.6326,42.6591,26700.0
2005-09-26 10:35:00,48.25,48.25,48.1,48.13,21500.0,42.6414,42.6414,42.5089,42.5354,21500.0
2005-09-26 10:40:00,48.12,48.3,48.12,48.3,10700.0,42.5266,42.6856,42.5266,42.6856,10700.0
2005-09-26 10:45:00,48.3,48.39,48.3,48.37,11100.0,42.6856,42.7652,42.6856,42.7475,11100.0
2005-09-26 10:50:00,48.37,48.38,48.3,48.36,8700.0,42.7475,42.7563,42.6856,42.7387,8700.0
2005-09-26 10:55:00,48.38,48.44,48.38,48.43,9900.0,42.7563,42.8094,42.7563,42.8005,9900.0
2005-09-26 11:00:00,48.43,48.45,48.42,48.44,6900.0,42.8005,42.8182,42.7917,42.8094,6900.0
2005-09-26 11:05:00,48.44,48.45,48.42,48.43,7600.0,42.8094,42.8182,42.7917,42.8005,7600.0
2005-09-26 11:10:00,48.44,48.55,48.44,48.55,15600.0,42.8094,42.9066,42.8094,42.9066,15600.0
2005-09-26 11:15:00,48.57,48.63,48.54,48.58,6200.0,42.9242,42.9773,42.8977,42.9331,6200.0
2005-09-26 11:20:00,48.6,48.78,48.6,48.75,20600.0,42.9508,43.1098,42.9508,43.0833,20600.0
2005-09-26 11:25:00,48.75,48.81,48.73,48.77,12100.0,43.0833,43.1363,43.0656,43.101,12100.0
2005-09-26 11:30:00,48.77,48.77,48.64,48.64,6100.0,43.101,43.101,42.9861,42.9861,6100.0
2005-09-26 11:35:00,48.63,48.63,48.55,48.55,7500.0,42.9773,42.9773,42.9066,42.9066,7500.0
2005-09-26 11:40:00,48.55,48.55,48.47,48.48,7600.0,42.9066,42.9066,42.8359,42.8447,7600.0
2005-09-26 11:45:00,48.47,48.47,48.32,48.33,15000.0,42.8359,42.8359,42.7033,42.7121,15000.0
2005-09-26 11:50:00,48.33,48.45,48.33,48.45,21300.0,42.7121,42.8182,42.7121,42.8182,21300.0
2005-09-26 11:55:00,48.46,48.49,48.45,48.47,12100.0,42.827,42.8535,42.8182,42.8359,12100.0
2005-09-26 12:00:00,48.47,48.5,48.46,48.5,10200.0,42.8359,42.8624,42.827,42.8624,10200.0
2005-09-26 12:05:00,48.49,48.68,48.49,48.64,16000.0,42.8535,43.0215,42.8535,42.9861,16000.0
2005-09-26 12:10:00,48.65,48.72,48.65,48.68,13100.0,42.9949,43.0568,42.9949,43.0215,13100.0
2005-09-26 12:15:00,48.69,48.73,48.64,48.71,8000.0,43.0303,43.0656,42.9861,43.048,8000.0
2005-09-26 12:20:00,48.72,48.73,48.67,48.72,12100.0,43.0568,43.0656,43.0126,43.0568,12100.0
2005-09-26 12:25:00,48.72,48.73,48.71,48.73,9300.0,43.0568,43.0656,43.048,43.0656,9300.0
2005-09-26 12:30:00,48.72,48.78,48.65,48.77,15400.0,43.0568,43.1098,42.9949,43.101,15400.0
2005-09-26 12:35:00,48.78,48.78,48.7,48.71,13200.0,43.1098,43.1098,43.0391,43.048,13200.0
2005-09-26 12:40:00,48.72,48.75,48.72,48.73,7800.0,43.0568,43.0833,43.0568,43.0656,7800.0
2005-09-26 12:45:00,48.71,48.72,48.55,48.55,10900.0,43.048,43.0568,42.9066,42.9066,10900.0
2005-09-26 12:50:00,48.55,48.7,48.53,48.7,13200.0,42.9066,43.0391,42.8889,43.0391,13200.0
2005-09-26 12:55:00,48.7,48.83,48.7,48.83,17800.0,43.0391,43.154,43.0391,43.154,17800.0
2005-09-26 13:00:00,48.83,48.87,48.69,48.69,10700.0,43.154,43.1894,43.0303,43.0303,10700.0
2005-09-26 13:05:00,48.66,48.67,48.56,48.56,8500.0,43.0038,43.0126,42.9154,42.9154,8500.0
2005-09-26 13:10:00,48.55,48.57,48.54,48.54,9500.0,42.9066,42.9242,42.8977,42.8977,9500.0
2005-09-26 13:15:00,48.55,48.57,48.49,48.49,8500.0,42.9066,42.9242,42.8535,42.8535,8500.0
2005-09-26 13:20:00,48.45,48.45,48.4,48.42,13900.0,42.8182,42.8182,42.774,42.7917,13900.0
2005-09-26 13:25:00,48.43,48.54,48.43,48.47,20200.0,42.8005,42.8977,42.8005,42.8359,20200.0
2005-09-26 13:30:00,48.48,48.55,48.48,48.52,52700.0,42.8447,42.9066,42.8447,42.8801,52700.0
2005-09-26 13:35:00,48.52,48.52,48.46,48.46,3500.0,42.8801,42.8801,42.827,42.827,3500.0
2005-09-26 13:40:00,48.47,48.48,48.47,48.48,6500.0,42.8359,42.8447,42.8359,42.8447,6500.0
2005-09-26 13:45:00,48.48,48.49,48.47,48.47,7000.0,42.8447,42.8535,42.8359,42.8359,7000.0
2005-09-26 13:50:00,48.48,48.48,48.42,48.43,5200.0,42.8447,42.8447,42.7917,42.8005,5200.0
2005-09-26 13:55:00,48.42,48.48,48.41,48.46,7000.0,42.7917,42.8447,42.7828,42.827,7000.0
2005-09-26 14:00:00,48.44,48.46,48.42,48.46,6700.0,42.8094,42.827,42.7917,42.827,6700.0
2005-09-26 14:05:00,48.47,48.47,48.44,48.47,6000.0,42.8359,42.8359,42.8094,42.8359,6000.0
2005-09-26 14:10:00,48.47,48.48,48.46,48.46,6500.0,42.8359,42.8447,42.827,42.827,6500.0
2005-09-26 14:15:00,48.48,48.48,48.37,48.37,10600.0,42.8447,42.8447,42.7475,42.7475,10600.0
2005-09-26 14:20:00,48.38,48.44,48.36,48.42,3900.0,42.7563,42.8094,42.7387,42.7917,3900.0
2005-09-26 14:25:00,48.43,48.47,48.43,48.45,3700.0,42.8005,42.8359,42.8005,42.8182,3700.0
2005-09-26 14:30:00,48.43,48.43,48.4,48.42,9100.0,42.8005,42.8005,42.774,42.7917,9100.0
2005-09-26 14:35:00,48.43,48.48,48.4,48.48,8300.0,42.8005,42.8447,42.774,42.8447,8300.0
2005-09-26 14:40:00,48.47,48.48,48.38,48.39,6800.0,42.8359,42.8447,42.7563,42.7652,6800.0
2005-09-26 14:45:00,48.4,48.42,48.39,48.42,4600.0,42.774,42.7917,42.7652,42.7917,4600.0
2005-09-26 14:50:00,48.42,48.47,48.42,48.45,4900.0,42.7917,42.8359,42.7917,42.8182,4900.0
2005-09-26 14:55:00,48.45,48.46,48.44,48.46,6900.0,42.8182,42.827,42.8094,42.827,6900.0
2005-09-26 15:00:00,48.46,48.47,48.45,48.47,6100.0,42.827,42.8359,42.8182,42.8359,6100.0
2005-09-26 15:05:00,48.47,48.47,48.43,48.43,9400.0,42.8359,42.8359,42.8005,42.8005,9400.0
2005-09-26 15:10:00,48.44,48.46,48.42,48.42,17400.0,42.8094,42.827,42.7917,42.7917,17400.0
2005-09-26 15:15:00,48.42,48.43,48.4,48.43,11200.0,42.7917,42.8005,42.774,42.8005,11200.0
2005-09-26 15:20:00,48.44,48.45,48.43,48.43,23800.0,42.8094,42.8182,42.8005,42.8005,23800.0
2005-09-26 15:25:00,48.43,48.45,48.43,48.45,7400.0,42.8005,42.8182,42.8005,42.8182,7400.0
2005-09-26 15:30:00,48.44,48.45,48.43,48.45,8000.0,42.8094,42.8182,42.8005,42.8182,8000.0
2005-09-26 15:35:00,48.45,48.48,48.44,48.47,22000.0,42.8182,42.8447,42.8094,42.8359,22000.0
2005-09-26 15:40:00,48.47,48.48,48.43,48.46,21100.0,42.8359,42.8447,42.8005,42.827,21100.0
2005-09-26 15:45:00,48.46,48.5,48.46,48.48,23300.0,42.827,42.8624,42.827,42.8447,23300.0
2005-09-26 15:50:00,48.48,48.49,48.45,48.46,16700.0,42.8447,42.8535,42.8182,42.827,16700.0
2005-09-26 15:55:00,48.46,48.46,48.41,48.41,13700.0,42.827,42.827,42.7828,42.7828,13700.0
2005-09-27 09:30:00,48.92,49.35,48.92,49.3,64400.0,43.2336,43.6136,43.2336,43.5694,64400.0
2005-09-27 09:35:00,49.26,49.33,48.9,48.91,54000.0,43.534,43.5959,43.2159,43.2247,54000.0
2005-09-27 09:40:00,48.9,49.0,48.86,49.0,59800.0,43.2159,43.3043,43.1805,43.3043,59800.0
2005-09-27 09:45:00,49.0,49.05,48.95,49.05,72300.0,43.3043,43.3485,43.2601,43.3485,72300.0
2005-09-27 09:50:00,49.0,49.23,48.9,48.92,76700.0,43.3043,43.5075,43.2159,43.2336,76700.0
2005-09-27 09:55:00,48.92,48.95,48.24,48.39,66900.0,43.2336,43.2601,42.6326,42.7652,66900.0
2005-09-27 10:00:00,48.39,48.66,48.34,48.5,25100.0,42.7652,43.0038,42.721,42.8624,25100.0
2005-09-27 10:05:00,48.59,48.82,48.54,48.82,15600.0,42.9419,43.1452,42.8977,43.1452,15600.0
2005-09-27 10:10:00,48.82,48.96,48.8,48.92,14100.0,43.1452,43.2689,43.1275,43.2336,14100.0
2005-09-27 10:15:00,48.92,48.92,48.85,48.85,15000.0,43.2336,43.2336,43.1717,43.1717,15000.0
2005-09-27 10:20:00,48.85,48.86,48.61,48.62,19900.0,43.1717,43.1805,42.9596,42.9684,19900.0
2005-09-27 10:25:00,48.62,48.67,48.55,48.65,23700.0,42.9684,43.0126,42.9066,42.9949,23700.0
2005-09-27 10:30:00,48.65,48.79,48.65,48.78,22000.0,42.9949,43.1187,42.9949,43.1098,22000.0
2005-09-27 10:35:00,48.81,48.95,48.81,48.91,24600.0,43.1363,43.2601,43.1363,43.2247,24600.0
2005-09-27 10:40:00,48.91,49.04,48.89,49.04,30200.0,43.2247,43.3396,43.207,43.3396,30200.0
2005-09-27 10:45:00,49.03,49.03,48.85,48.86,15400.0,43.3308,43.3308,43.1717,43.1805,15400.0
2005-09-27 10:50:00,48.81,48.85,48.81,48.85,2500.0,43.1363,43.1717,43.1363,43.1717,2500.0
2005-09-27 10:55:00,48.85,48.85,48.74,48.77,11700.0,43.1717,43.1717,43.0745,43.101,11700.0
2005-09-27 11:00:00,48.76,48.76,48.66,48.66,9300.0,43.0922,43.0922,43.0038,43.0038,9300.0
2005-09-27 11:05:00,48.65,48.68,48.64,48.68,11500.0,42.9949,43.0215,42.9861,43.0215,11500.0
2005-09-27 11:10:00,48.7,48.75,48.67,48.75,18100.0,43.0391,43.0833,43.0126,43.0833,18100.0
2005-09-27 11:15:00,48.75,48.77,48.73,48.76,7500.0,43.0833,43.101,43.0656,43.0922,7500.0
2005-09-27 11:20:00,48.76,48.8,48.75,48.79,12500.0,43.0922,43.1275,43.0833,43.1187,12500.0
2005-09-27 11:25:00,48.79,48.8,48.73,48.76,6000.0,43.1187,43.1275,43.0656,43.0922,6000.0
2005-09-27 11:30:00,48.77,48.78,48.77,48.78,5900.0,43.101,43.1098,43.101,43.1098,5900.0
2005-09-27 11:35:00,48.78,48.83,48.78,48.8,3600.0,43.1098,43.154,43.1098,43.1275,3600.0
2005-09-27 11:40:00,48.8,48.87,48.8,48.86,6900.0,43.1275,43.1894,43.1275,43.1805,6900.0
2005-09-27 11:45:00,48.86,48.86,48.83,48.85,6100.0,43.1805,43.1805,43.154,43.1717,6100.0
2005-09-27 11:50:00,48.85,48.86,48.84,48.86,32100.0,43.1717,43.1805,43.1629,43.1805,32100.0
2005-09-27 11:55:00,48.87,48.94,48.87,48.94,3400.0,43.1894,43.2512,43.1894,43.2512,3400.0
2005-09-27 12:00:00,48.94,48.99,48.92,48.93,7300.0,43.2512,43.2954,43.2336,43.2424,7300.0
2005-09-27 12:05:00,48.95,48.95,48.89,48.89,5100.0,43.2601,43.2601,43.207,43.207,5100.0
2005-09-27 12:10:00,48.9,48.9,48.88,48.9,1800.0,43.2159,43.2159,43.1982,43.2159,1800.0
2005-09-27 12:15:00,48.9,49.0,48.9,49.0,9000.0,43.2159,43.3043,43.2159,43.3043,9000.0
2005-09-27 12:20:00,49.01,49.01,48.94,49.01,30800.0,43.3131,43.3131,43.2512,43.3131,30800.0
2005-09-27 12:25:00,49.01,49.03,48.95,48.97,5300.0,43.3131,43.3308,43.2601,43.2778,5300.0
2005-09-27 12:30:00,48.98,49.13,48.98,49.05,49100.0,43.2866,43.4192,43.2866,43.3485,49100.0
2005-09-27 12:35:00,49.06,49.21,49.06,49.21,10100.0,43.3573,43.4899,43.3573,43.4899,10100.0
2005-09-27 12:40:00,49.21,49.25,49.18,49.18,8700.0,43.4899,43.5252,43.4633,43.4633,8700.0
2005-09-27 12:45:00,49.2,49.34,49.19,49.31,15300.0,43.481,43.6047,43.4722,43.5782,15300.0
2005-09-27 12:50:00,49.29,49.3,49.25,49.26,21600.0,43.5606,43.5694,43.5252,43.534,21600.0
2005-09-27 12:55:00,49.28,49.67,49.28,49.62,79400.0,43.5517,43.8964,43.5517,43.8522,79400.0
2005-09-27 13:00:00,49.64,49.7,49.54,49.59,49400.0,43.8699,43.9229,43.7815,43.8257,49400.0
2005-09-27 13:05:00,49.59,49.6,49.51,49.58,29200.0,43.8257,43.8345,43.755,43.8168,29200.0
2005-09-27 13:10:00,49.53,49.58,49.51,49.56,7900.0,43.7727,43.8168,43.755,43.7992,7900.0
2005-09-27 13:15:00,49.55,49.55,49.42,49.43,16000.0,43.7903,43.7903,43.6754,43.6843,16000.0
2005-09-27 13:20:00,49.42,49.5,49.39,49.5,23200.0,43.6754,43.7461,43.6489,43.7461,23200.0
2005-09-27 13:25:00,49.5,49.53,49.39,49.39,50800.0,43.7461,43.7727,43.6489,43.6489,50800.0
2005-09-27 13:30:00,49.4,49.43,49.34,49.4,20900.0,43.6578,43.6843,43.6047,43.6578,20900.0
2005-09-27 13:35:00,49.41,49.5,49.4,49.5,18700.0,43.6666,43.7461,43.6578,43.7461,18700.0
2005-09-27 13:40:00,49.5,49.7,49.5,49.6,19500.0,43.7461,43.9229,43.7461,43.8345,19500.0
2005-09-27 13:45:00,49.59,49.83,49.59,49.82,16900.0,43.8257,44.0378,43.8257,44.0289,16900.0
2005-09-27 13:50:00,49.82,49.82,49.69,49.79,16200.0,44.0289,44.0289,43.9141,44.0024,16200.0
2005-09-27 13:55:00,49.79,49.87,49.72,49.73,23300.0,44.0024,44.0731,43.9406,43.9494,23300.0
2005-09-27 14:00:00,49.75,49.78,49.67,49.68,14400.0,43.9671,43.9936,43.8964,43.9052,14400.0
2005-09-27 14:05:00,49.68,49.68,49.51,49.52,20400.0,43.9052,43.9052,43.755,43.7638,20400.0
2005-09-27 14:10:00,49.52,49.56,49.4,49.4,20100.0,43.7638,43.7992,43.6578,43.6578,20100.0
2005-09-27 14:15:00,49.4,49.41,49.24,49.27,26300.0,43.6578,43.6666,43.5164,43.5429,26300.0
2005-09-27 14:20:00,49.28,49.36,49.27,49.35,18700.0,43.5517,43.6224,43.5429,43.6136,18700.0
2005-09-27 14:25:00,49.35,49.5,49.35,49.48,24600.0,43.6136,43.7461,43.6136,43.7285,24600.0
2005-09-27 14:30:00,49.48,49.57,49.48,49.5,28800.0,43.7285,43.808,43.7285,43.7461,28800.0
2005-09-27 14:35:00,49.5,49.51,49.43,49.44,18000.0,43.7461,43.755,43.6843,43.6931,18000.0
2005-09-27 14:40:00,49.43,49.44,49.39,49.43,17100.0,43.6843,43.6931,43.6489,43.6843,17100.0
2005-09-27 14:45:00,49.43,49.5,49.4,49.44,23000.0,43.6843,43.7461,43.6578,43.6931,23000.0
2005-09-27 14:50:00,49.44,49.55,49.37,49.53,58600.0,43.6931,43.7903,43.6313,43.7727,58600.0
2005-09-27 14:55:00,49.55,49.72,49.52,49.7,22000.0,43.7903,43.9406,43.7638,43.9229,22000.0
2005-09-27 15:00:00,49.7,49.72,49.69,49.69,16300.0,43.9229,43.9406,43.9141,43.9141,16300.0
2005-09-27 15:05:00,49.69,49.7,49.58,49.6,24600.0,43.9141,43.9229,43.8168,43.8345,24600.0
2005-09-27 15:10:00,49.6,49.6,49.55,49.55,19400.0,43.8345,43.8345,43.7903,43.7903,19400.0
2005-09-27 15:15:00,49.53,49.54,49.49,49.51,27700.0,43.7727,43.7815,43.7373,43.755,27700.0
2005-09-27 15:20:00,49.51,49.58,49.5,49.57,19800.0,43.755,43.8168,43.7461,43.808,19800.0
2005-09-27 15:25:00,49.56,49.65,49.56,49.65,28700.0,43.7992,43.8787,43.7992,43.8787,28700.0
2005-09-27 15:30:00,49.64,49.7,49.59,49.67,31700.0,43.8699,43.9229,43.8257,43.8964,31700.0
2005-09-27 15:35:00,49.66,49.67,49.55,49.55,12100.0,43.8875,43.8964,43.7903,43.7903,12100.0
2005-09-27 15:40:00,49.55,49.55,49.44,49.47,45700.0,43.7903,43.7903,43.6931,43.7196,45700.0
2005-09-27 15:45:00,49.47,49.51,49.47,49.5,47300.0,43.7196,43.755,43.7196,43.7461,47300.0
2005-09-27 15:50:00,49.51,49.51,49.4,49.41,19800.0,43.755,43.755,43.6578,43.6666,19800.0
2005-09-27 15:55:00,49.41,49.5,49.39,49.45,41600.0,43.6666,43.7461,43.6489,43.702,41600.0
2005-09-28 09:30:00,49.69,49.69,49.59,49.65,26600.0,43.9141,43.9141,43.8257,43.8787,26600.0
2005-09-28 09:35:00,49.59,49.75,49.58,49.59,19100.0,43.8257,43.9671,43.8168,43.8257,19100.0
2005-09-28 09:40:00,49.6,49.63,49.6,49.63,6200.0,43.8345,43.861,43.8345,43.861,6200.0
2005-09-28 09:45:00,49.64,49.75,49.64,49.69,34500.0,43.8699,43.9671,43.8699,43.9141,34500.0
2005-09-28 09:50:00,49.65,49.9,49.65,49.78,20300.0,43.8787,44.0996,43.8787,43.9936,20300.0
2005-09-28 09:55:00,49.79,49.79,49.71,49.75,13100.0,44.0024,44.0024,43.9317,43.9671,13100.0
2005-09-28 10:00:00,49.74,49.75,49.59,49.59,12500.0,43.9582,43.9671,43.8257,43.8257,12500.0
2005-09-28 10:05:00,49.59,49.59,49.51,49.52,16700.0,43.8257,43.8257,43.755,43.7638,16700.0
2005-09-28 10:10:00,49.52,49.55,49.5,49.55,14000.0,43.7638,43.7903,43.7461,43.7903,14000.0
2005-09-28 10:15:00,49.56,49.66,49.54,49.63,21700.0,43.7992,43.8875,43.7815,43.861,21700.0
2005-09-28 10:20:00,49.64,49.67,49.63,49.66,5800.0,43.8699,43.8964,43.861,43.8875,5800.0
2005-09-28 10:25:00,49.65,49.66,49.63,49.64,7300.0,43.8787,43.8875,43.861,43.8699,7300.0
2005-09-28 10:30:00,49.64,49.65,49.53,49.59,16300.0,43.8699,43.8787,43.7727,43.8257,16300.0
2005-09-28 10:35:00,49.58,49.59,49.51,49.52,9100.0,43.8168,43.8257,43.755,43.7638,9100.0
2005-09-28 10:40:00,49.53,49.56,49.53,49.55,8000.0,43.7727,43.7992,43.7727,43.7903,8000.0
2005-09-28 10:45:00,49.55,49.57,49.5,49.5,36300.0,43.7903,43.808,43.7461,43.7461,36300.0
2005-09-28 10:50:00,49.52,49.54,49.48,49.49,24300.0,43.7638,43.7815,43.7285,43.7373,24300.0
2005-09-28 10:55:00,49.49,49.5,49.47,49.49,8900.0,43.7373,43.7461,43.7196,43.7373,8900.0
2005-09-28 11:00:00,49.48,49.49,49.35,49.36,18800.0,43.7285,43.7373,43.6136,43.6224,18800.0
2005-09-28 11:05:00,49.37,49.44,49.33,49.37,42500.0,43.6313,43.6931,43.5959,43.6313,42500.0
2005-09-28 11:10:00,49.37,49.37,49.33,49.33,5000.0,43.6313,43.6313,43.5959,43.5959,5000.0
2005-09-28 11:15:00,49.32,49.33,49.3,49.3,13500.0,43.5871,43.5959,43.5694,43.5694,13500.0
2005-09-28 11:20:00,49.3,49.3,49.24,49.27,13800.0,43.5694,43.5694,43.5164,43.5429,13800.0
2005-09-28 11:25:00,49.27,49.28,49.24,49.24,7500.0,43.5429,43.5517,43.5164,43.5164,7500.0
2005-09-28 11:30:00,49.23,49.23,49.19,49.19,6300.0,43.5075,43.5075,43.4722,43.4722,6300.0
2005-09-28 11:35:00,49.17,49.25,49.17,49.23,27900.0,43.4545,43.5252,43.4545,43.5075,27900.0
2005-09-28 11:40:00,49.23,49.23,49.19,49.21,9600.0,43.5075,43.5075,43.4722,43.4899,9600.0
2005-09-28 11:45:00,49.19,49.2,49.12,49.13,13500.0,43.4722,43.481,43.4103,43.4192,13500.0
2005-09-28 11:50:00,49.12,49.12,49.1,49.1,14700.0,43.4103,43.4103,43.3926,43.3926,14700.0
2005-09-28 11:55:00,49.09,49.11,49.0,49.01,33600.0,43.3838,43.4015,43.3043,43.3131,33600.0
2005-09-28 12:00:00,49.01,49.01,48.93,48.93,11800.0,43.3131,43.3131,43.2424,43.2424,11800.0
2005-09-28 12:05:00,48.94,48.96,48.92,48.92,20700.0,43.2512,43.2689,43.2336,43.2336,20700.0
2005-09-28 12:10:00,48.92,48.94,48.86,48.91,33400.0,43.2336,43.2512,43.1805,43.2247,33400.0
2005-09-28 12:15:00,48.91,48.93,48.87,48.93,11800.0,43.2247,43.2424,43.1894,43.2424,11800.0
2005-09-28 12:20:00,48.92,48.97,48.89,48.97,13300.0,43.2336,43.2778,43.207,43.2778,13300.0
2005-09-28 12:25:00,48.95,48.97,48.93,48.94,5400.0,43.2601,43.2778,43.2424,43.2512,5400.0
2005-09-28 12:30:00,48.93,48.96,48.91,48.92,2400.0,43.2424,43.2689,43.2247,43.2336,2400.0
2005-09-28 12:35:00,48.91,48.95,48.88,48.93,11500.0,43.2247,43.2601,43.1982,43.2424,11500.0
2005-09-28 12:40:00,48.94,48.96,48.92,48.92,8500.0,43.2512,43.2689,43.2336,43.2336,8500.0
2005-09-28 12:45:00,48.93,48.98,48.92,48.98,10300.0,43.2424,43.2866,43.2336,43.2866,10300.0
2005-09-28 12:50:00,48.98,48.99,48.95,48.97,5800.0,43.2866,43.2954,43.2601,43.2778,5800.0
2005-09-28 12:55:00,48.98,49.04,48.98,49.04,3100.0,43.2866,43.3396,43.2866,43.3396,3100.0
2005-09-28 13:00:00,49.04,49.09,49.02,49.06,2900.0,43.3396,43.3838,43.3219,43.3573,2900.0
2005-09-28 13:05:00,49.09,49.2,49.09,49.15,6600.0,43.3838,43.481,43.3838,43.4368,6600.0
2005-09-28 13:10:00,49.15,49.15,49.13,49.13,4600.0,43.4368,43.4368,43.4192,43.4192,4600.0
2005-09-28 13:15:00,49.13,49.15,49.13,49.15,4200.0,43.4192,43.4368,43.4192,43.4368,4200.0
2005-09-28 13:20:00,49.15,49.18,49.15,49.16,5900.0,43.4368,43.4633,43.4368,43.4457,5900.0
2005-09-28 13:25:00,49.17,49.18,49.16,49.17,1500.0,43.4545,43.4633,43.4457,43.4545,1500.0
2005-09-28 13:30:00,49.17,49.17,49.03,49.03,8300.0,43.4545,43.4545,43.3308,43.3308,8300.0
2005-09-28 13:35:00,49.02,49.04,48.98,49.03,4000.0,43.3219,43.3396,43.2866,43.3308,4000.0
2005-09-28 13:40:00,49.03,49.08,49.03,49.08,3300.0,43.3308,43.375,43.3308,43.375,3300.0
2005-09-28 13:45:00,49.08,49.09,49.07,49.08,3600.0,43.375,43.3838,43.3661,43.375,3600.0
2005-09-28 13:50:00,49.08,49.15,49.08,49.15,5600.0,43.375,43.4368,43.375,43.4368,5600.0
2005-09-28 13:55:00,49.13,49.2,49.13,49.2,3800.0,43.4192,43.481,43.4192,43.481,3800.0
2005-09-28 14:00:00,49.21,49.25,49.21,49.25,3100.0,43.4899,43.5252,43.4899,43.5252,3100.0
2005-09-28 14:05:00,49.24,49.25,49.2,49.21,7000.0,43.5164,43.5252,43.481,43.4899,7000.0
2005-09-28 14:10:00,49.2,49.25,49.2,49.24,4300.0,43.481,43.5252,43.481,43.5164,4300.0
2005-09-28 14:15:00,49.23,49.24,49.21,49.21,2500.0,43.5075,43.5164,43.4899,43.4899,2500.0
2005-09-28 14:20:00,49.23,49.35,49.23,49.35,4000.0,43.5075,43.6136,43.5075,43.6136,4000.0
2005-09-28 14:25:00,49.35,49.5,49.35,49.5,6700.0,43.6136,43.7461,43.6136,43.7461,6700.0
2005-09-28 14:30:00,49.49,49.53,49.47,49.49,9600.0,43.7373,43.7727,43.7196,43.7373,9600.0
2005-09-28 14:35:00,49.5,49.5,49.47,49.47,4300.0,43.7461,43.7461,43.7196,43.7196,4300.0
2005-09-28 14:40:00,49.47,49.47,49.45,49.47,3900.0,43.7196,43.7196,43.702,43.7196,3900.0
2005-09-28 14:45:00,49.47,49.47,49.34,49.37,11800.0,43.7196,43.7196,43.6047,43.6313,11800.0
2005-09-28 14:50:00,49.37,49.38,49.35,49.36,2900.0,43.6313,43.6401,43.6136,43.6224,2900.0
2005-09-28 14:55:00,49.38,49.4,49.38,49.4,5800.0,43.6401,43.6578,43.6401,43.6578,5800.0
2005-09-28 15:00:00,49.4,49.43,49.4,49.4,58100.0,43.6578,43.6843,43.6578,43.6578,58100.0
2005-09-28 15:05:00,49.38,49.4,49.37,49.38,25400.0,43.6401,43.6578,43.6313,43.6401,25400.0
2005-09-28 15:10:00,49.37,49.38,49.36,49.36,6800.0,43.6313,43.6401,43.6224,43.6224,6800.0
2005-09-28 15:15:00,49.36,49.37,49.32,49.32,6700.0,43.6224,43.6313,43.5871,43.5871,6700.0
2005-09-28 15:20:00,49.33,49.34,49.28,49.28,5900.0,43.5959,43.6047,43.5517,43.5517,5900.0
2005-09-28 15:25:00,49.27,49.27,49.21,49.21,11500.0,43.5429,43.5429,43.4899,43.4899,11500.0
2005-09-28 15:30:00,49.2,49.21,49.19,49.19,8100.0,43.481,43.4899,43.4722,43.4722,8100.0
2005-09-28 15:35:00,49.19,49.19,49.17,49.18,5100.0,43.4722,43.4722,43.4545,43.4633,5100.0
2005-09-28 15:40:00,49.18,49.18,49.14,49.15,11900.0,43.4633,43.4633,43.428,43.4368,11900.0
2005-09-28 15:45:00,49.15,49.15,49.12,49.13,10300.0,43.4368,43.4368,43.4103,43.4192,10300.0
2005-09-28 15:50:00,49.13,49.15,49.13,49.14,12100.0,43.4192,43.4368,43.4192,43.428,12100.0
2005-09-28 15:55:00,49.14,49.15,49.13,49.14,10500.0,43.428,43.4368,43.4192,43.428,10500.0
2005-09-29 09:30:00,48.2,48.2,48.2,48.2,200.0,42.5973,42.5973,42.5973,42.5973,200.0
2005-09-29 09:35:00,48.21,48.72,48.0,48.43,28700.0,42.6061,43.0568,42.4205,42.8005,28700.0
2005-09-29 09:40:00,48.25,48.41,48.25,48.26,44400.0,42.6414,42.7828,42.6414,42.6503,44400.0
2005-09-29 09:45:00,48.25,48.26,47.99,48.01,33000.0,42.6414,42.6503,42.4117,42.4293,33000.0
2005-09-29 09:50:00,48.0,48.01,47.75,47.79,23000.0,42.4205,42.4293,42.1996,42.2349,23000.0
2005-09-29 09:55:00,47.79,47.87,47.5,47.5,41400.0,42.2349,42.3056,41.9786,41.9786,41400.0
2005-09-29 10:00:00,47.65,47.77,47.5,47.75,32400.0,42.1112,42.2172,41.9786,42.1996,32400.0
2005-09-29 10:05:00,47.8,47.82,47.62,47.74,54300.0,42.2438,42.2614,42.0847,42.1907,54300.0
2005-09-29 10:10:00,47.74,47.81,47.7,47.74,33800.0,42.1907,42.2526,42.1554,42.1907,33800.0
2005-09-29 10:15:00,47.73,47.95,47.72,47.95,32900.0,42.1819,42.3763,42.1731,42.3763,32900.0
2005-09-29 10:20:00,47.95,48.0,47.88,47.92,63500.0,42.3763,42.4205,42.3145,42.3498,63500.0
2005-09-29 10:25:00,47.92,47.92,47.83,47.83,31700.0,42.3498,42.3498,42.2703,42.2703,31700.0
2005-09-29 10:30:00,47.85,47.92,47.8,47.92,41100.0,42.2879,42.3498,42.2438,42.3498,41100.0
2005-09-29 10:35:00,47.91,48.26,47.91,48.25,45300.0,42.341,42.6503,42.341,42.6414,45300.0
2005-09-29 10:40:00,48.25,48.32,48.24,48.31,78900.0,42.6414,42.7033,42.6326,42.6945,78900.0
2005-09-29 10:45:00,48.4,48.45,48.3,48.33,22800.0,42.774,42.8182,42.6856,42.7121,22800.0
2005-09-29 10:50:00,48.3,48.31,48.22,48.25,19200.0,42.6856,42.6945,42.6149,42.6414,19200.0
2005-09-29 10:55:00,48.25,48.25,48.12,48.15,12400.0,42.6414,42.6414,42.5266,42.5531,12400.0
2005-09-29 11:00:00,48.14,48.16,48.12,48.14,13700.0,42.5442,42.5619,42.5266,42.5442,13700.0
2005-09-29 11:05:00,48.15,48.16,48.1,48.1,17300.0,42.5531,42.5619,42.5089,42.5089,17300.0
2005-09-29 11:10:00,48.1,48.16,48.08,48.16,9400.0,42.5089,42.5619,42.4912,42.5619,9400.0
2005-09-29 11:15:00,48.16,48.3,48.16,48.3,9700.0,42.5619,42.6856,42.5619,42.6856,9700.0
2005-09-29 11:20:00,48.29,48.3,48.22,48.24,17600.0,42.6768,42.6856,42.6149,42.6326,17600.0
2005-09-29 11:25:00,48.24,48.24,48.12,48.14,7400.0,42.6326,42.6326,42.5266,42.5442,7400.0
2005-09-29 11:30:00,48.14,48.16,48.13,48.16,8500.0,42.5442,42.5619,42.5354,42.5619,8500.0
2005-09-29 11:35:00,48.17,48.28,48.17,48.25,8300.0,42.5707,42.668,42.5707,42.6414,8300.0
2005-09-29 11:40:00,48.27,48.33,48.26,48.33,17500.0,42.6591,42.7121,42.6503,42.7121,17500.0
2005-09-29 11:45:00,48.33,48.45,48.32,48.44,9700.0,42.7121,42.8182,42.7033,42.8094,9700.0
2005-09-29 11:50:00,48.44,48.52,48.43,48.45,23300.0,42.8094,42.8801,42.8005,42.8182,23300.0
2005-09-29 11:55:00,48.46,48.46,48.25,48.29,13900.0,42.827,42.827,42.6414,42.6768,13900.0
2005-09-29 12:00:00,48.3,48.35,48.3,48.34,9100.0,42.6856,42.7298,42.6856,42.721,9100.0
2005-09-29 12:05:00,48.33,48.35,48.24,48.25,8400.0,42.7121,42.7298,42.6326,42.6414,8400.0
2005-09-29 12:10:00,48.25,48.28,48.23,48.25,29600.0,42.6414,42.668,42.6238,42.6414,29600.0
2005-09-29 12:15:00,48.24,48.25,48.22,48.23,12700.0,42.6326,42.6414,42.6149,42.6238,12700.0
2005-09-29 12:20:00,48.23,48.24,48.18,48.19,32100.0,42.6238,42.6326,42.5796,42.5884,32100.0
2005-09-29 12:25:00,48.19,48.2,48.18,48.2,12400.0,42.5884,42.5973,42.5796,42.5973,12400.0
2005-09-29 12:30:00,48.19,48.21,48.13,48.15,25200.0,42.5884,42.6061,42.5354,42.5531,25200.0
2005-09-29 12:35:00,48.14,48.15,48.11,48.14,19100.0,42.5442,42.5531,42.5177,42.5442,19100.0
2005-09-29 12:40:00,48.15,48.16,48.07,48.1,31800.0,42.5531,42.5619,42.4824,42.5089,31800.0
2005-09-29 12:45:00,48.1,48.17,48.09,48.11,14000.0,42.5089,42.5707,42.5,42.5177,14000.0
2005-09-29 12:50:00,48.12,48.14,48.11,48.12,17100.0,42.5266,42.5442,42.5177,42.5266,17100.0
2005-09-29 12:55:00,48.12,48.24,48.11,48.24,20100.0,42.5266,42.6326,42.5177,42.6326,20100.0
2005-09-29 13:00:00,48.24,48.32,48.24,48.32,11300.0,42.6326,42.7033,42.6326,42.7033,11300.0
2005-09-29 13:05:00,48.32,48.32,48.23,48.24,13700.0,42.7033,42.7033,42.6238,42.6326,13700.0
2005-09-29 13:10:00,48.24,48.33,48.24,48.33,10900.0,42.6326,42.7121,42.6326,42.7121,10900.0
2005-09-29 13:15:00,48.34,48.42,48.34,48.42,10100.0,42.721,42.7917,42.721,42.7917,10100.0
2005-09-29 13:20:00,48.42,48.43,48.39,48.42,18100.0,42.7917,42.8005,42.7652,42.7917,18100.0
2005-09-29 13:25:00,48.43,48.5,48.41,48.5,18100.0,42.8005,42.8624,42.7828,42.8624,18100.0
2005-09-29 13:30:00,48.51,48.61,48.51,48.58,11500.0,42.8712,42.9596,42.8712,42.9331,11500.0
2005-09-29 13:35:00,48.59,48.59,48.51,48.52,16600.0,42.9419,42.9419,42.8712,42.8801,16600.0
2005-09-29 13:40:00,48.52,48.53,48.49,48.5,5800.0,42.8801,42.8889,42.8535,42.8624,5800.0
2005-09-29 13:45:00,48.49,48.49,48.46,48.47,11000.0,42.8535,42.8535,42.827,42.8359,11000.0
2005-09-29 13:50:00,48.47,48.5,48.47,48.49,7500.0,42.8359,42.8624,42.8359,42.8535,7500.0
2005-09-29 13:55:00,48.5,48.5,48.49,48.5,8100.0,42.8624,42.8624,42.8535,42.8624,8100.0
2005-09-29 14:00:00,48.5,48.53,48.5,48.53,13500.0,42.8624,42.8889,42.8624,42.8889,13500.0
2005-09-29 14:05:00,48.53,48.6,48.53,48.58,25200.0,42.8889,42.9508,42.8889,42.9331,25200.0
2005-09-29 14:10:00,48.58,48.59,48.56,48.59,10600.0,42.9331,42.9419,42.9154,42.9419,10600.0
2005-09-29 14:15:00,48.58,48.59,48.57,48.58,9100.0,42.9331,42.9419,42.9242,42.9331,9100.0
2005-09-29 14:20:00,48.58,48.71,48.53,48.58,24700.0,42.9331,43.048,42.8889,42.9331,24700.0
2005-09-29 14:25:00,48.57,48.6,48.57,48.59,12400.0,42.9242,42.9508,42.9242,42.9419,12400.0
2005-09-29 14:30:00,48.59,48.59,48.53,48.58,12500.0,42.9419,42.9419,42.8889,42.9331,12500.0
2005-09-29 14:35:00,48.58,48.61,48.57,48.61,20100.0,42.9331,42.9596,42.9242,42.9596,20100.0
2005-09-29 14:40:00,48.6,48.64,48.53,48.54,15100.0,42.9508,42.9861,42.8889,42.8977,15100.0
2005-09-29 14:45:00,48.53,48.56,48.47,48.49,12800.0,42.8889,42.9154,42.8359,42.8535,12800.0
2005-09-29 14:50:00,48.48,48.5,48.45,48.49,12700.0,42.8447,42.8624,42.8182,42.8535,12700.0
2005-09-29 14:55:00,48.5,48.51,48.47,48.48,4900.0,42.8624,42.8712,42.8359,42.8447,4900.0
2005-09-29 15:00:00,48.48,48.48,48.37,48.39,14200.0,42.8447,42.8447,42.7475,42.7652,14200.0
2005-09-29 15:05:00,48.39,48.39,48.37,48.39,13800.0,42.7652,42.7652,42.7475,42.7652,13800.0
2005-09-29 15:10:00,48.39,48.42,48.37,48.4,10400.0,42.7652,42.7917,42.7475,42.774,10400.0
2005-09-29 15:15:00,48.39,48.41,48.39,48.41,13900.0,42.7652,42.7828,42.7652,42.7828,13900.0
2005-09-29 15:20:00,48.41,48.48,48.4,48.46,22900.0,42.7828,42.8447,42.774,42.827,22900.0
2005-09-29 15:25:00,48.45,48.48,48.37,48.48,11000.0,42.8182,42.8447,42.7475,42.8447,11000.0
2005-09-29 15:30:00,48.49,48.54,48.48,48.54,14100.0,42.8535,42.8977,42.8447,42.8977,14100.0
2005-09-29 15:35:00,48.54,48.57,48.53,48.55,17100.0,42.8977,42.9242,42.8889,42.9066,17100.0
2005-09-29 15:40:00,48.55,48.59,48.55,48.59,15200.0,42.9066,42.9419,42.9066,42.9419,15200.0
2005-09-29 15:45:00,48.58,48.62,48.58,48.59,29200.0,42.9331,42.9684,42.9331,42.9419,29200.0
2005-09-29 15:50:00,48.59,48.63,48.54,48.62,20600.0,42.9419,42.9773,42.8977,42.9684,20600.0
2005-09-29 15:55:00,48.62,48.62,48.57,48.6,9400.0,42.9684,42.9684,42.9242,42.9508,9400.0
2005-09-30 09:30:00,48.6,48.66,48.6,48.65,16700.0,42.9508,43.0038,42.9508,42.9949,16700.0
2005-09-30 09:35:00,48.64,48.64,48.31,48.31,22700.0,42.9861,42.9861,42.6945,42.6945,22700.0
2005-09-30 09:40:00,48.33,48.34,48.31,48.32,33000.0,42.7121,42.721,42.6945,42.7033,33000.0
2005-09-30 09:45:00,48.33,48.58,48.33,48.54,67400.0,42.7121,42.9331,42.7121,42.8977,67400.0
2005-09-30 09:50:00,48.57,48.57,48.3,48.4,29000.0,42.9242,42.9242,42.6856,42.774,29000.0
2005-09-30 09:55:00,48.43,48.51,48.43,48.51,31100.0,42.8005,42.8712,42.8005,42.8712,31100.0
2005-09-30 10:00:00,48.5,48.61,48.47,48.61,46400.0,42.8624,42.9596,42.8359,42.9596,46400.0
2005-09-30 10:05:00,48.65,48.9,48.65,48.9,47900.0,42.9949,43.2159,42.9949,43.2159,47900.0
2005-09-30 10:10:00,48.91,48.91,48.84,48.84,22200.0,43.2247,43.2247,43.1629,43.1629,22200.0
2005-09-30 10:15:00,48.84,48.85,48.76,48.76,64700.0,43.1629,43.1717,43.0922,43.0922,64700.0
2005-09-30 10:20:00,48.77,48.8,48.6,48.67,63400.0,43.101,43.1275,42.9508,43.0126,63400.0
2005-09-30 10:25:00,48.65,48.68,48.58,48.59,12900.0,42.9949,43.0215,42.9331,42.9419,12900.0
2005-09-30 10:30:00,48.59,48.67,48.5,48.67,31800.0,42.9419,43.0126,42.8624,43.0126,31800.0
2005-09-30 10:35:00,48.67,48.71,48.64,48.7,80700.0,43.0126,43.048,42.9861,43.0391,80700.0
2005-09-30 10:40:00,48.7,48.7,48.5,48.5,49800.0,43.0391,43.0391,42.8624,42.8624,49800.0
2005-09-30 10:45:00,48.51,48.6,48.45,48.57,64400.0,42.8712,42.9508,42.8182,42.9242,64400.0
2005-09-30 10:50:00,48.58,48.68,48.58,48.68,42500.0,42.9331,43.0215,42.9331,43.0215,42500.0
2005-09-30 10:55:00,48.67,48.68,48.62,48.65,31900.0,43.0126,43.0215,42.9684,42.9949,31900.0
2005-09-30 11:00:00,48.62,48.63,48.58,48.58,25900.0,42.9684,42.9773,42.9331,42.9331,25900.0
2005-09-30 11:05:00,48.58,48.61,48.58,48.6,22900.0,42.9331,42.9596,42.9331,42.9508,22900.0
2005-09-30 11:10:00,48.6,48.69,48.59,48.67,25900.0,42.9508,43.0303,42.9419,43.0126,25900.0
2005-09-30 11:15:00,48.67,48.68,48.62,48.63,11200.0,43.0126,43.0215,42.9684,42.9773,11200.0
2005-09-30 11:20:00,48.63,48.7,48.62,48.68,18400.0,42.9773,43.0391,42.9684,43.0215,18400.0
2005-09-30 11:25:00,48.67,48.67,48.61,48.61,10300.0,43.0126,43.0126,42.9596,42.9596,10300.0
2005-09-30 11:30:00,48.63,48.67,48.6,48.61,35400.0,42.9773,43.0126,42.9508,42.9596,35400.0
2005-09-30 11:35:00,48.61,48.66,48.61,48.66,9300.0,42.9596,43.0038,42.9596,43.0038,9300.0
2005-09-30 11:40:00,48.66,48.74,48.65,48.74,9500.0,43.0038,43.0745,42.9949,43.0745,9500.0
2005-09-30 11:45:00,48.74,48.77,48.69,48.7,12400.0,43.0745,43.101,43.0303,43.0391,12400.0
2005-09-30 11:50:00,48.69,48.69,48.63,48.63,6700.0,43.0303,43.0303,42.9773,42.9773,6700.0
2005-09-30 11:55:00,48.63,48.64,48.61,48.63,8900.0,42.9773,42.9861,42.9596,42.9773,8900.0
2005-09-30 12:00:00,48.63,48.65,48.61,48.64,11400.0,42.9773,42.9949,42.9596,42.9861,11400.0
2005-09-30 12:05:00,48.64,48.65,48.61,48.62,9500.0,42.9861,42.9949,42.9596,42.9684,9500.0
2005-09-30 12:10:00,48.62,48.62,48.59,48.6,5500.0,42.9684,42.9684,42.9419,42.9508,5500.0
2005-09-30 12:15:00,48.61,48.65,48.61,48.63,9400.0,42.9596,42.9949,42.9596,42.9773,9400.0
2005-09-30 12:20:00,48.64,48.67,48.63,48.67,8100.0,42.9861,43.0126,42.9773,43.0126,8100.0
2005-09-30 12:25:00,48.68,48.68,48.66,48.68,7000.0,43.0215,43.0215,43.0038,43.0215,7000.0
2005-09-30 12:30:00,48.68,48.68,48.67,48.68,9500.0,43.0215,43.0215,43.0126,43.0215,9500.0
2005-09-30 12:35:00,48.68,48.68,48.66,48.66,7500.0,43.0215,43.0215,43.0038,43.0038,7500.0
2005-09-30 12:40:00,48.66,48.67,48.63,48.63,4400.0,43.0038,43.0126,42.9773,42.9773,4400.0
2005-09-30 12:45:00,48.64,48.65,48.62,48.62,31000.0,42.9861,42.9949,42.9684,42.9684,31000.0
2005-09-30 12:50:00,48.65,48.65,48.55,48.56,12100.0,42.9949,42.9949,42.9066,42.9154,12100.0
2005-09-30 12:55:00,48.56,48.65,48.56,48.59,34600.0,42.9154,42.9949,42.9154,42.9419,34600.0
2005-09-30 13:00:00,48.6,48.6,48.59,48.59,7900.0,42.9508,42.9508,42.9419,42.9419,7900.0
2005-09-30 13:05:00,48.59,48.6,48.56,48.56,5900.0,42.9419,42.9508,42.9154,42.9154,5900.0
2005-09-30 13:10:00,48.56,48.56,48.52,48.55,12300.0,42.9154,42.9154,42.8801,42.9066,12300.0
2005-09-30 13:15:00,48.55,48.55,48.47,48.47,9000.0,42.9066,42.9066,42.8359,42.8359,9000.0
2005-09-30 13:20:00,48.47,48.47,48.44,48.46,43200.0,42.8359,42.8359,42.8094,42.827,43200.0
2005-09-30 13:25:00,48.47,48.47,48.45,48.45,5800.0,42.8359,42.8359,42.8182,42.8182,5800.0
2005-09-30 13:30:00,48.46,48.46,48.45,48.46,12200.0,42.827,42.827,42.8182,42.827,12200.0
2005-09-30 13:35:00,48.46,48.47,48.45,48.46,23300.0,42.827,42.8359,42.8182,42.827,23300.0
2005-09-30 13:40:00,48.45,48.45,48.42,48.42,10400.0,42.8182,42.8182,42.7917,42.7917,10400.0
2005-09-30 13:45:00,48.43,48.45,48.42,48.45,15700.0,42.8005,42.8182,42.7917,42.8182,15700.0
2005-09-30 13:50:00,48.43,48.44,48.41,48.42,4900.0,42.8005,42.8094,42.7828,42.7917,4900.0
2005-09-30 13:55:00,48.41,48.42,48.4,48.4,43800.0,42.7828,42.7917,42.774,42.774,43800.0
2005-09-30 14:00:00,48.4,48.4,48.36,48.36,4900.0,42.774,42.774,42.7387,42.7387,4900.0
2005-09-30 14:05:00,48.36,48.37,48.21,48.22,33300.0,42.7387,42.7475,42.6061,42.6149,33300.0
2005-09-30 14:10:00,48.22,48.23,48.05,48.08,34100.0,42.6149,42.6238,42.4647,42.4912,34100.0
2005-09-30 14:15:00,48.08,48.08,48.02,48.03,14400.0,42.4912,42.4912,42.4382,42.447,14400.0
2005-09-30 14:20:00,48.03,48.17,48.02,48.17,18900.0,42.447,42.5707,42.4382,42.5707,18900.0
2005-09-30 14:25:00,48.17,48.25,48.08,48.17,19200.0,42.5707,42.6414,42.4912,42.5707,19200.0
2005-09-30 14:30:00,48.18,48.18,48.13,48.16,7800.0,42.5796,42.5796,42.5354,42.5619,7800.0
2005-09-30 14:35:00,48.16,48.17,48.07,48.07,24000.0,42.5619,42.5707,42.4824,42.4824,24000.0
2005-09-30 14:40:00,48.08,48.11,48.03,48.11,31000.0,42.4912,42.5177,42.447,42.5177,31000.0
2005-09-30 14:45:00,48.11,48.2,48.11,48.2,7200.0,42.5177,42.5973,42.5177,42.5973,7200.0
2005-09-30 14:50:00,48.2,48.2,48.14,48.18,10100.0,42.5973,42.5973,42.5442,42.5796,10100.0
2005-09-30 14:55:00,48.16,48.2,48.16,48.18,11200.0,42.5619,42.5973,42.5619,42.5796,11200.0
2005-09-30 15:00:00,48.18,48.18,48.09,48.1,25200.0,42.5796,42.5796,42.5,42.5089,25200.0
2005-09-30 15:05:00,48.08,48.09,48.04,48.04,44600.0,42.4912,42.5,42.4559,42.4559,44600.0
2005-09-30 15:10:00,48.05,48.05,47.99,48.01,38400.0,42.4647,42.4647,42.4117,42.4293,38400.0
2005-09-30 15:15:00,48.01,48.01,47.98,47.99,29400.0,42.4293,42.4293,42.4028,42.4117,29400.0
2005-09-30 15:20:00,48.0,48.0,47.97,47.97,22300.0,42.4205,42.4205,42.394,42.394,22300.0
2005-09-30 15:25:00,47.98,48.0,47.89,47.89,32100.0,42.4028,42.4205,42.3233,42.3233,32100.0
2005-09-30 15:30:00,47.9,47.96,47.89,47.94,41100.0,42.3321,42.3852,42.3233,42.3675,41100.0
2005-09-30 15:35:00,47.94,47.94,47.86,47.87,39100.0,42.3675,42.3675,42.2968,42.3056,39100.0
2005-09-30 15:40:00,47.85,47.85,47.82,47.82,26900.0,42.2879,42.2879,42.2614,42.2614,26900.0
2005-09-30 15:45:00,47.83,47.83,47.79,47.8,41100.0,42.2703,42.2703,42.2349,42.2438,41100.0
2005-09-30 15:50:00,47.8,47.8,47.79,47.8,28900.0,42.2438,42.2438,42.2349,42.2438,28900.0
2005-09-30 15:55:00,47.8,47.8,47.78,47.8,85700.0,42.2438,42.2438,42.2261,42.2438,85700.0
2005-10-03 09:30:00,47.88,47.88,47.86,47.86,10600.0,42.3145,42.3145,42.2968,42.2968,10600.0
2005-10-03 09:35:00,47.88,47.88,47.57,47.58,27400.0,42.3145,42.3145,42.0405,42.0493,27400.0
2005-10-03 09:40:00,47.58,47.6,47.52,47.58,38700.0,42.0493,42.067,41.9963,42.0493,38700.0
2005-10-03 09:45:00,47.58,47.59,47.42,47.43,32400.0,42.0493,42.0582,41.9079,41.9168,32400.0
2005-10-03 09:50:00,47.4,47.46,47.36,47.45,55900.0,41.8902,41.9433,41.8549,41.9344,55900.0
2005-10-03 09:55:00,47.44,47.51,47.43,47.49,35500.0,41.9256,41.9875,41.9168,41.9698,35500.0
2005-10-03 10:00:00,47.49,47.49,47.3,47.4,38700.0,41.9698,41.9698,41.8019,41.8902,38700.0
2005-10-03 10:05:00,47.4,47.42,47.32,47.36,49800.0,41.8902,41.9079,41.8195,41.8549,49800.0
2005-10-03 10:10:00,47.33,47.36,47.2,47.2,38000.0,41.8284,41.8549,41.7135,41.7135,38000.0
2005-10-03 10:15:00,47.21,47.26,47.15,47.16,75400.0,41.7223,41.7665,41.6693,41.6781,75400.0
2005-10-03 10:20:00,47.16,47.31,47.15,47.31,23800.0,41.6781,41.8107,41.6693,41.8107,23800.0
2005-10-03 10:25:00,47.28,47.3,47.24,47.29,20800.0,41.7842,41.8019,41.7488,41.793,20800.0
2005-10-03 10:30:00,47.28,47.48,47.26,47.47,40700.0,41.7842,41.9609,41.7665,41.9521,40700.0
2005-10-03 10:35:00,47.47,47.67,47.46,47.49,23600.0,41.9521,42.1289,41.9433,41.9698,23600.0
2005-10-03 10:40:00,47.48,47.49,47.45,47.46,54400.0,41.9609,41.9698,41.9344,41.9433,54400.0
2005-10-03 10:45:00,47.46,47.52,47.45,47.52,25900.0,41.9433,41.9963,41.9344,41.9963,25900.0
2005-10-03 10:50:00,47.52,47.67,47.52,47.66,15200.0,41.9963,42.1289,41.9963,42.12,15200.0
2005-10-03 10:55:00,47.66,47.71,47.65,47.65,11000.0,42.12,42.1642,42.1112,42.1112,11000.0
2005-10-03 11:00:00,47.66,47.75,47.63,47.74,15500.0,42.12,42.1996,42.0935,42.1907,15500.0
2005-10-03 11:05:00,47.74,47.76,47.71,47.72,15300.0,42.1907,42.2084,42.1642,42.1731,15300.0
2005-10-03 11:10:00,47.72,47.77,47.72,47.76,6800.0,42.1731,42.2172,42.1731,42.2084,6800.0
2005-10-03 11:15:00,47.77,47.86,47.76,47.86,23000.0,42.2172,42.2968,42.2084,42.2968,23000.0
2005-10-03 11:20:00,47.85,47.87,47.79,47.79,15500.0,42.2879,42.3056,42.2349,42.2349,15500.0
2005-10-03 11:25:00,47.79,47.79,47.73,47.73,11200.0,42.2349,42.2349,42.1819,42.1819,11200.0
2005-10-03 11:30:00,47.73,47.73,47.66,47.67,9800.0,42.1819,42.1819,42.12,42.1289,9800.0
2005-10-03 11:35:00,47.67,47.71,47.57,47.57,34600.0,42.1289,42.1642,42.0405,42.0405,34600.0
2005-10-03 11:40:00,47.57,47.57,47.53,47.53,4800.0,42.0405,42.0405,42.0051,42.0051,4800.0
2005-10-03 11:45:00,47.53,47.58,47.53,47.57,10300.0,42.0051,42.0493,42.0051,42.0405,10300.0
2005-10-03 11:50:00,47.58,47.6,47.57,47.6,96800.0,42.0493,42.067,42.0405,42.067,96800.0
2005-10-03 11:55:00,47.6,47.62,47.6,47.62,9400.0,42.067,42.0847,42.067,42.0847,9400.0
2005-10-03 12:00:00,47.62,47.62,47.55,47.58,18400.0,42.0847,42.0847,42.0228,42.0493,18400.0
2005-10-03 12:05:00,47.59,47.61,47.59,47.61,17200.0,42.0582,42.0758,42.0582,42.0758,17200.0
2005-10-03 12:10:00,47.62,47.67,47.61,47.66,6200.0,42.0847,42.1289,42.0758,42.12,6200.0
2005-10-03 12:15:00,47.65,47.67,47.63,47.67,4500.0,42.1112,42.1289,42.0935,42.1289,4500.0
2005-10-03 12:20:00,47.68,47.7,47.67,47.7,5400.0,42.1377,42.1554,42.1289,42.1554,5400.0
2005-10-03 12:25:00,47.7,47.73,47.69,47.7,11500.0,42.1554,42.1819,42.1465,42.1554,11500.0
2005-10-03 12:30:00,47.7,47.71,47.67,47.71,7000.0,42.1554,42.1642,42.1289,42.1642,7000.0
2005-10-03 12:35:00,47.7,47.74,47.7,47.71,8900.0,42.1554,42.1907,42.1554,42.1642,8900.0
2005-10-03 12:40:00,47.71,47.76,47.69,47.76,21300.0,42.1642,42.2084,42.1465,42.2084,21300.0
2005-10-03 12:45:00,47.76,47.88,47.75,47.85,22300.0,42.2084,42.3145,42.1996,42.2879,22300.0
2005-10-03 12:50:00,47.88,47.94,47.87,47.94,21300.0,42.3145,42.3675,42.3056,42.3675,21300.0
2005-10-03 12:55:00,47.94,47.94,47.9,47.93,12600.0,42.3675,42.3675,42.3321,42.3586,12600.0
2005-10-03 13:00:00,47.93,47.99,47.93,47.99,11800.0,42.3586,42.4117,42.3586,42.4117,11800.0
2005-10-03 13:05:00,48.0,48.1,47.99,48.07,36900.0,42.4205,42.5089,42.4117,42.4824,36900.0
2005-10-03 13:10:00,47.98,48.08,47.98,47.99,44300.0,42.4028,42.4912,42.4028,42.4117,44300.0
2005-10-03 13:15:00,47.99,48.0,47.96,47.97,8500.0,42.4117,42.4205,42.3852,42.394,8500.0
2005-10-03 13:20:00,47.97,48.0,47.92,47.95,10700.0,42.394,42.4205,42.3498,42.3763,10700.0
2005-10-03 13:25:00,47.95,47.98,47.93,47.94,9500.0,42.3763,42.4028,42.3586,42.3675,9500.0
2005-10-03 13:30:00,47.95,47.99,47.94,47.96,10400.0,42.3763,42.4117,42.3675,42.3852,10400.0
2005-10-03 13:35:00,47.95,47.98,47.92,47.95,6900.0,42.3763,42.4028,42.3498,42.3763,6900.0
2005-10-03 13:40:00,47.98,48.01,47.97,48.01,16200.0,42.4028,42.4293,42.394,42.4293,16200.0
2005-10-03 13:45:00,48.01,48.05,48.01,48.03,6200.0,42.4293,42.4647,42.4293,42.447,6200.0
2005-10-03 13:50:00,48.04,48.09,48.04,48.09,10100.0,42.4559,42.5,42.4559,42.5,10100.0
2005-10-03 13:55:00,48.08,48.09,47.96,47.99,32800.0,42.4912,42.5,42.3852,42.4117,32800.0
2005-10-03 14:00:00,47.99,48.02,47.98,48.02,55900.0,42.4117,42.4382,42.4028,42.4382,55900.0
2005-10-03 14:05:00,48.02,48.19,48.02,48.19,12700.0,42.4382,42.5884,42.4382,42.5884,12700.0
2005-10-03 14:10:00,48.19,48.22,48.15,48.15,7400.0,42.5884,42.6149,42.5531,42.5531,7400.0
2005-10-03 14:15:00,48.14,48.16,48.12,48.14,15300.0,42.5442,42.5619,42.5266,42.5442,15300.0
2005-10-03 14:20:00,48.14,48.2,48.14,48.19,28400.0,42.5442,42.5973,42.5442,42.5884,28400.0
2005-10-03 14:25:00,48.19,48.2,48.16,48.17,37700.0,42.5884,42.5973,42.5619,42.5707,37700.0
2005-10-03 14:30:00,48.16,48.16,48.15,48.15,40000.0,42.5619,42.5619,42.5531,42.5531,40000.0
2005-10-03 14:35:00,48.14,48.22,48.13,48.22,15600.0,42.5442,42.6149,42.5354,42.6149,15600.0
2005-10-03 14:40:00,48.23,48.34,48.22,48.34,15400.0,42.6238,42.721,42.6149,42.721,15400.0
2005-10-03 14:45:00,48.33,48.4,48.33,48.39,16500.0,42.7121,42.774,42.7121,42.7652,16500.0
2005-10-03 14:50:00,48.39,48.4,48.29,48.29,12900.0,42.7652,42.774,42.6768,42.6768,12900.0
2005-10-03 14:55:00,48.29,48.42,48.29,48.4,35800.0,42.6768,42.7917,42.6768,42.774,35800.0
2005-10-03 15:00:00,48.4,48.42,48.4,48.41,54100.0,42.774,42.7917,42.774,42.7828,54100.0
2005-10-03 15:05:00,48.42,48.49,48.42,48.46,59300.0,42.7917,42.8535,42.7917,42.827,59300.0
2005-10-03 15:10:00,48.46,48.58,48.46,48.58,35700.0,42.827,42.9331,42.827,42.9331,35700.0
2005-10-03 15:15:00,48.59,48.61,48.58,48.6,71400.0,42.9419,42.9596,42.9331,42.9508,71400.0
2005-10-03 15:20:00,48.59,48.6,48.54,48.55,14200.0,42.9419,42.9508,42.8977,42.9066,14200.0
2005-10-03 15:25:00,48.55,48.55,48.34,48.35,46700.0,42.9066,42.9066,42.721,42.7298,46700.0
2005-10-03 15:30:00,48.35,48.5,48.35,48.5,41500.0,42.7298,42.8624,42.7298,42.8624,41500.0
2005-10-03 15:35:00,48.5,48.51,48.49,48.5,21700.0,42.8624,42.8712,42.8535,42.8624,21700.0
2005-10-03 15:40:00,48.5,48.5,48.43,48.44,17900.0,42.8624,42.8624,42.8005,42.8094,17900.0
2005-10-03 15:45:00,48.44,48.5,48.44,48.45,47700.0,42.8094,42.8624,42.8094,42.8182,47700.0
2005-10-03 15:50:00,48.44,48.44,48.43,48.44,14100.0,42.8094,42.8094,42.8005,42.8094,14100.0
2005-10-03 15:55:00,48.44,48.5,48.42,48.5,145000.0,42.8094,42.8624,42.7917,42.8624,145000.0
2005-10-04 09:30:00,48.5,48.5,48.5,48.5,15600.0,42.8624,42.8624,42.8624,42.8624,15600.0
2005-10-04 09:35:00,48.5,48.6,48.5,48.6,16200.0,42.8624,42.9508,42.8624,42.9508,16200.0
2005-10-04 09:40:00,48.58,48.74,48.56,48.63,20900.0,42.9331,43.0745,42.9154,42.9773,20900.0
2005-10-04 09:45:00,48.63,48.63,48.5,48.57,23100.0,42.9773,42.9773,42.8624,42.9242,23100.0
2005-10-04 09:50:00,48.58,48.7,48.55,48.67,51900.0,42.9331,43.0391,42.9066,43.0126,51900.0
2005-10-04 09:55:00,48.68,48.68,48.56,48.57,58000.0,43.0215,43.0215,42.9154,42.9242,58000.0
2005-10-04 10:00:00,48.54,48.65,48.54,48.65,56300.0,42.8977,42.9949,42.8977,42.9949,56300.0
2005-10-04 10:05:00,48.65,48.65,48.57,48.62,47100.0,42.9949,42.9949,42.9242,42.9684,47100.0
2005-10-04 10:10:00,48.64,48.64,48.59,48.59,39000.0,42.9861,42.9861,42.9419,42.9419,39000.0
2005-10-04 10:15:00,48.6,48.6,48.5,48.51,74000.0,42.9508,42.9508,42.8624,42.8712,74000.0
2005-10-04 10:20:00,48.52,48.54,48.51,48.54,74500.0,42.8801,42.8977,42.8712,42.8977,74500.0
2005-10-04 10:25:00,48.54,48.54,48.4,48.42,22400.0,42.8977,42.8977,42.774,42.7917,22400.0
2005-10-04 10:30:00,48.42,48.43,48.25,48.27,28200.0,42.7917,42.8005,42.6414,42.6591,28200.0
2005-10-04 10:35:00,48.27,48.28,48.23,48.23,49300.0,42.6591,42.668,42.6238,42.6238,49300.0
2005-10-04 10:40:00,48.23,48.24,48.15,48.2,8600.0,42.6238,42.6326,42.5531,42.5973,8600.0
2005-10-04 10:45:00,48.19,48.2,48.14,48.16,17200.0,42.5884,42.5973,42.5442,42.5619,17200.0
2005-10-04 10:50:00,48.16,48.28,48.16,48.28,27900.0,42.5619,42.668,42.5619,42.668,27900.0
2005-10-04 10:55:00,48.28,48.36,48.27,48.3,53700.0,42.668,42.7387,42.6591,42.6856,53700.0
2005-10-04 11:00:00,48.29,48.32,48.28,48.3,7200.0,42.6768,42.7033,42.668,42.6856,7200.0
2005-10-04 11:05:00,48.3,48.3,48.24,48.24,6100.0,42.6856,42.6856,42.6326,42.6326,6100.0
2005-10-04 11:10:00,48.23,48.24,48.17,48.19,4200.0,42.6238,42.6326,42.5707,42.5884,4200.0
2005-10-04 11:15:00,48.19,48.25,48.12,48.13,36900.0,42.5884,42.6414,42.5266,42.5354,36900.0
2005-10-04 11:20:00,48.13,48.14,47.94,47.96,17200.0,42.5354,42.5442,42.3675,42.3852,17200.0
2005-10-04 11:25:00,47.95,47.98,47.95,47.98,47400.0,42.3763,42.4028,42.3763,42.4028,47400.0
2005-10-04 11:30:00,47.98,48.03,47.98,48.02,33100.0,42.4028,42.447,42.4028,42.4382,33100.0
2005-10-04 11:35:00,48.02,48.02,47.85,47.85,16900.0,42.4382,42.4382,42.2879,42.2879,16900.0
2005-10-04 11:40:00,47.84,47.93,47.84,47.93,16600.0,42.2791,42.3586,42.2791,42.3586,16600.0
2005-10-04 11:45:00,47.93,48.03,47.93,48.03,8200.0,42.3586,42.447,42.3586,42.447,8200.0
2005-10-04 11:50:00,48.03,48.08,48.03,48.08,3600.0,42.447,42.4912,42.447,42.4912,3600.0
2005-10-04 11:55:00,48.07,48.08,47.85,47.87,127800.0,42.4824,42.4912,42.2879,42.3056,127800.0
2005-10-04 12:00:00,47.86,47.86,47.76,47.78,33000.0,42.2968,42.2968,42.2084,42.2261,33000.0
2005-10-04 12:05:00,47.77,47.79,47.75,47.75,25500.0,42.2172,42.2349,42.1996,42.1996,25500.0
2005-10-04 12:10:00,47.75,47.77,47.73,47.77,36600.0,42.1996,42.2172,42.1819,42.2172,36600.0
2005-10-04 12:15:00,47.78,47.86,47.77,47.85,5100.0,42.2261,42.2968,42.2172,42.2879,5100.0
2005-10-04 12:20:00,47.85,47.85,47.63,47.63,57000.0,42.2879,42.2879,42.0935,42.0935,57000.0
2005-10-04 12:25:00,47.62,47.71,47.6,47.71,15000.0,42.0847,42.1642,42.067,42.1642,15000.0
2005-10-04 12:30:00,47.71,47.77,47.71,47.77,4700.0,42.1642,42.2172,42.1642,42.2172,4700.0
2005-10-04 12:35:00,47.77,47.77,47.62,47.62,21700.0,42.2172,42.2172,42.0847,42.0847,21700.0
2005-10-04 12:40:00,47.59,47.72,47.5,47.69,84500.0,42.0582,42.1731,41.9786,42.1465,84500.0
2005-10-04 12:45:00,47.69,47.7,47.61,47.63,7100.0,42.1465,42.1554,42.0758,42.0935,7100.0
2005-10-04 12:50:00,47.65,47.65,47.63,47.64,5900.0,42.1112,42.1112,42.0935,42.1023,5900.0
2005-10-04 12:55:00,47.65,47.74,47.64,47.74,18000.0,42.1112,42.1907,42.1023,42.1907,18000.0
2005-10-04 13:00:00,47.74,47.74,47.65,47.69,30100.0,42.1907,42.1907,42.1112,42.1465,30100.0
2005-10-04 13:05:00,47.7,47.71,47.69,47.71,4100.0,42.1554,42.1642,42.1465,42.1642,4100.0
2005-10-04 13:10:00,47.71,47.71,47.64,47.65,11800.0,42.1642,42.1642,42.1023,42.1112,11800.0
2005-10-04 13:15:00,47.65,47.71,47.65,47.71,13200.0,42.1112,42.1642,42.1112,42.1642,13200.0
2005-10-04 13:20:00,47.71,47.83,47.71,47.83,18800.0,42.1642,42.2703,42.1642,42.2703,18800.0
2005-10-04 13:25:00,47.85,47.92,47.84,47.92,5600.0,42.2879,42.3498,42.2791,42.3498,5600.0
2005-10-04 13:30:00,47.93,47.94,47.87,47.88,10800.0,42.3586,42.3675,42.3056,42.3145,10800.0
2005-10-04 13:35:00,47.88,47.88,47.72,47.72,19200.0,42.3145,42.3145,42.1731,42.1731,19200.0
2005-10-04 13:40:00,47.72,47.78,47.72,47.78,8600.0,42.1731,42.2261,42.1731,42.2261,8600.0
2005-10-04 13:45:00,47.78,47.84,47.78,47.82,5500.0,42.2261,42.2791,42.2261,42.2614,5500.0
2005-10-04 13:50:00,47.82,47.84,47.73,47.73,18000.0,42.2614,42.2791,42.1819,42.1819,18000.0
2005-10-04 13:55:00,47.72,47.8,47.64,47.69,75100.0,42.1731,42.2438,42.1023,42.1465,75100.0
2005-10-04 14:00:00,47.69,47.7,47.63,47.64,74300.0,42.1465,42.1554,42.0935,42.1023,74300.0
2005-10-04 14:05:00,47.66,47.69,47.61,47.62,17900.0,42.12,42.1465,42.0758,42.0847,17900.0
2005-10-04 14:10:00,47.61,47.65,47.6,47.65,8900.0,42.0758,42.1112,42.067,42.1112,8900.0
2005-10-04 14:15:00,47.66,47.74,47.66,47.73,15500.0,42.12,42.1907,42.12,42.1819,15500.0
2005-10-04 14:20:00,47.73,47.74,47.71,47.72,13800.0,42.1819,42.1907,42.1642,42.1731,13800.0
2005-10-04 14:25:00,47.71,47.71,47.55,47.57,12400.0,42.1642,42.1642,42.0228,42.0405,12400.0
2005-10-04 14:30:00,47.57,47.58,47.55,47.55,6900.0,42.0405,42.0493,42.0228,42.0228,6900.0
2005-10-04 14:35:00,47.56,47.6,47.53,47.55,17400.0,42.0316,42.067,42.0051,42.0228,17400.0
2005-10-04 14:40:00,47.55,47.64,47.51,47.64,9200.0,42.0228,42.1023,41.9875,42.1023,9200.0
2005-10-04 14:45:00,47.64,47.73,47.63,47.71,27300.0,42.1023,42.1819,42.0935,42.1642,27300.0
2005-10-04 14:50:00,47.7,47.71,47.69,47.69,53700.0,42.1554,42.1642,42.1465,42.1465,53700.0
2005-10-04 14:55:00,47.69,47.69,47.5,47.5,12400.0,42.1465,42.1465,41.9786,41.9786,12400.0
2005-10-04 15:00:00,47.5,47.51,47.44,47.51,74400.0,41.9786,41.9875,41.9256,41.9875,74400.0
2005-10-04 15:05:00,47.52,47.61,47.52,47.59,17400.0,41.9963,42.0758,41.9963,42.0582,17400.0
2005-10-04 15:10:00,47.61,47.65,47.6,47.63,57000.0,42.0758,42.1112,42.067,42.0935,57000.0
2005-10-04 15:15:00,47.62,47.63,47.45,47.45,14400.0,42.0847,42.0935,41.9344,41.9344,14400.0
2005-10-04 15:20:00,47.46,47.54,47.46,47.51,19900.0,41.9433,42.014,41.9433,41.9875,19900.0
2005-10-04 15:25:00,47.51,47.51,47.37,47.38,19800.0,41.9875,41.9875,41.8637,41.8726,19800.0
2005-10-04 15:30:00,47.38,47.4,47.33,47.36,14300.0,41.8726,41.8902,41.8284,41.8549,14300.0
2005-10-04 15:35:00,47.35,47.49,47.35,47.49,15900.0,41.8461,41.9698,41.8461,41.9698,15900.0
2005-10-04 15:40:00,47.49,47.52,47.44,47.48,34900.0,41.9698,41.9963,41.9256,41.9609,34900.0
2005-10-04 15:45:00,47.45,47.45,47.36,47.4,14400.0,41.9344,41.9344,41.8549,41.8902,14400.0
2005-10-04 15:50:00,47.4,47.4,47.2,47.22,23400.0,41.8902,41.8902,41.7135,41.7312,23400.0
2005-10-04 15:55:00,47.23,47.43,47.2,47.31,66400.0,41.74,41.9168,41.7135,41.8107,66400.0
2005-10-05 09:30:00,47.37,47.47,47.27,47.34,14000.0,41.8637,41.9521,41.7754,41.8372,14000.0
2005-10-05 09:35:00,47.34,47.66,47.32,47.62,17100.0,41.8372,42.12,41.8195,42.0847,17100.0
2005-10-05 09:40:00,47.59,47.6,47.43,47.53,23800.0,42.0582,42.067,41.9168,42.0051,23800.0
2005-10-05 09:45:00,47.53,47.53,47.38,47.4,34300.0,42.0051,42.0051,41.8726,41.8902,34300.0
2005-10-05 09:50:00,47.42,47.43,47.25,47.26,19900.0,41.9079,41.9168,41.7577,41.7665,19900.0
2005-10-05 09:55:00,47.24,47.34,47.22,47.32,39300.0,41.7488,41.8372,41.7312,41.8195,39300.0
2005-10-05 10:00:00,47.33,47.33,47.23,47.26,24000.0,41.8284,41.8284,41.74,41.7665,24000.0
2005-10-05 10:05:00,47.24,47.27,47.15,47.26,44900.0,41.7488,41.7754,41.6693,41.7665,44900.0
2005-10-05 10:10:00,47.28,47.28,47.19,47.25,79500.0,41.7842,41.7842,41.7047,41.7577,79500.0
2005-10-05 10:15:00,47.25,47.25,47.23,47.24,27600.0,41.7577,41.7577,41.74,41.7488,27600.0
2005-10-05 10:20:00,47.24,47.25,47.2,47.2,21100.0,41.7488,41.7577,41.7135,41.7135,21100.0
2005-10-05 10:25:00,47.18,47.19,47.14,47.16,34500.0,41.6958,41.7047,41.6605,41.6781,34500.0
2005-10-05 10:30:00,47.16,47.16,47.07,47.09,31500.0,41.6781,41.6781,41.5986,41.6163,31500.0
2005-10-05 10:35:00,47.09,47.15,47.05,47.11,18500.0,41.6163,41.6693,41.5809,41.634,18500.0
2005-10-05 10:40:00,47.11,47.3,47.07,47.29,20500.0,41.634,41.8019,41.5986,41.793,20500.0
2005-10-05 10:45:00,47.28,47.29,47.27,47.28,13500.0,41.7842,41.793,41.7754,41.7842,13500.0
2005-10-05 10:50:00,47.28,47.3,47.28,47.28,29200.0,41.7842,41.8019,41.7842,41.7842,29200.0
2005-10-05 10:55:00,47.3,47.35,47.28,47.35,63900.0,41.8019,41.8461,41.7842,41.8461,63900.0
2005-10-05 11:00:00,47.35,47.35,47.32,47.32,120100.0,41.8461,41.8461,41.8195,41.8195,120100.0
2005-10-05 11:05:00,47.32,47.32,47.12,47.14,117200.0,41.8195,41.8195,41.6428,41.6605,117200.0
2005-10-05 11:10:00,47.18,47.22,47.08,47.13,30100.0,41.6958,41.7312,41.6074,41.6516,30100.0
2005-10-05 11:15:00,47.13,47.16,47.06,47.09,30600.0,41.6516,41.6781,41.5898,41.6163,30600.0
2005-10-05 11:20:00,47.09,47.27,47.09,47.26,21400.0,41.6163,41.7754,41.6163,41.7665,21400.0
2005-10-05 11:25:00,47.27,47.27,47.0,47.0,31500.0,41.7754,41.7754,41.5367,41.5367,31500.0
2005-10-05 11:30:00,47.01,47.01,46.93,46.93,26200.0,41.5456,41.5456,41.4749,41.4749,26200.0
2005-10-05 11:35:00,46.94,46.95,46.84,46.84,13400.0,41.4837,41.4926,41.3953,41.3953,13400.0
2005-10-05 11:40:00,46.84,46.97,46.8,46.94,19100.0,41.3953,41.5102,41.36,41.4837,19100.0
2005-10-05 11:45:00,46.93,46.98,46.92,46.96,9300.0,41.4749,41.5191,41.466,41.5014,9300.0
2005-10-05 11:50:00,46.96,46.97,46.86,46.88,24500.0,41.5014,41.5102,41.413,41.4307,24500.0
2005-10-05 11:55:00,46.87,46.9,46.86,46.88,9400.0,41.4219,41.4484,41.413,41.4307,9400.0
2005-10-05 12:00:00,46.88,46.89,46.83,46.88,18700.0,41.4307,41.4395,41.3865,41.4307,18700.0
2005-10-05 12:05:00,46.89,46.95,46.88,46.88,12300.0,41.4395,41.4926,41.4307,41.4307,12300.0
2005-10-05 12:10:00,46.88,46.96,46.87,46.94,18600.0,41.4307,41.5014,41.4219,41.4837,18600.0
2005-10-05 12:15:00,46.95,46.99,46.92,46.93,16300.0,41.4926,41.5279,41.466,41.4749,16300.0
2005-10-05 12:20:00,46.92,46.96,46.92,46.95,18500.0,41.466,41.5014,41.466,41.4926,18500.0
2005-10-05 12:25:00,46.95,46.99,46.94,46.96,52000.0,41.4926,41.5279,41.4837,41.5014,52000.0
2005-10-05 12:30:00,46.97,46.97,46.89,46.89,20000.0,41.5102,41.5102,41.4395,41.4395,20000.0
2005-10-05 12:35:00,46.89,46.89,46.83,46.84,6400.0,41.4395,41.4395,41.3865,41.3953,6400.0
2005-10-05 12:40:00,46.84,46.84,46.8,46.8,11400.0,41.3953,41.3953,41.36,41.36,11400.0
2005-10-05 12:45:00,46.8,46.86,46.79,46.86,9900.0,41.36,41.413,41.3512,41.413,9900.0
2005-10-05 12:50:00,46.85,46.86,46.73,46.74,12700.0,41.4042,41.413,41.2981,41.307,12700.0
2005-10-05 12:55:00,46.73,46.74,46.68,46.71,14100.0,41.2981,41.307,41.2539,41.2805,14100.0
2005-10-05 13:00:00,46.71,46.8,46.7,46.76,25300.0,41.2805,41.36,41.2716,41.3246,25300.0
2005-10-05 13:05:00,46.77,46.8,46.75,46.75,8200.0,41.3335,41.36,41.3158,41.3158,8200.0
2005-10-05 13:10:00,46.76,46.8,46.76,46.78,16600.0,41.3246,41.36,41.3246,41.3423,16600.0
2005-10-05 13:15:00,46.79,46.79,46.76,46.77,12500.0,41.3512,41.3512,41.3246,41.3335,12500.0
2005-10-05 13:20:00,46.77,46.79,46.76,46.78,24600.0,41.3335,41.3512,41.3246,41.3423,24600.0
2005-10-05 13:25:00,46.78,46.78,46.76,46.76,11300.0,41.3423,41.3423,41.3246,41.3246,11300.0
2005-10-05 13:30:00,46.76,46.77,46.7,46.7,10000.0,41.3246,41.3335,41.2716,41.2716,10000.0
2005-10-05 13:35:00,46.7,46.71,46.56,46.57,43900.0,41.2716,41.2805,41.1479,41.1567,43900.0
2005-10-05 13:40:00,46.57,46.57,46.49,46.5,22700.0,41.1567,41.1567,41.086,41.0949,22700.0
2005-10-05 13:45:00,46.48,46.5,46.45,46.46,29100.0,41.0772,41.0949,41.0507,41.0595,29100.0
2005-10-05 13:50:00,46.46,46.6,46.44,46.57,20700.0,41.0595,41.1832,41.0418,41.1567,20700.0
2005-10-05 13:55:00,46.57,46.58,46.55,46.55,5100.0,41.1567,41.1656,41.1391,41.1391,5100.0
2005-10-05 14:00:00,46.54,46.55,46.48,46.48,17000.0,41.1302,41.1391,41.0772,41.0772,17000.0
2005-10-05 14:05:00,46.47,46.48,46.44,46.44,13700.0,41.0683,41.0772,41.0418,41.0418,13700.0
2005-10-05 14:10:00,46.44,46.44,46.37,46.39,25000.0,41.0418,41.0418,40.98,40.9976,25000.0
2005-10-05 14:15:00,46.4,46.44,46.39,46.42,24000.0,41.0065,41.0418,40.9976,41.0242,24000.0
2005-10-05 14:20:00,46.42,46.43,46.4,46.4,22100.0,41.0242,41.033,41.0065,41.0065,22100.0
2005-10-05 14:25:00,46.41,46.41,46.31,46.31,28900.0,41.0153,41.0153,40.9269,40.9269,28900.0
2005-10-05 14:30:00,46.31,46.31,46.25,46.27,38000.0,40.9269,40.9269,40.8739,40.8916,38000.0
2005-10-05 14:35:00,46.26,46.31,46.15,46.18,45500.0,40.8828,40.9269,40.7855,40.8121,45500.0
2005-10-05 14:40:00,46.2,46.23,46.08,46.08,35900.0,40.8297,40.8562,40.7237,40.7237,35900.0
2005-10-05 14:45:00,46.08,46.2,46.08,46.19,36800.0,40.7237,40.8297,40.7237,40.8209,36800.0
2005-10-05 14:50:00,46.19,46.2,46.12,46.12,23900.0,40.8209,40.8297,40.759,40.759,23900.0
2005-10-05 14:55:00,46.1,46.11,45.9,46.01,63800.0,40.7414,40.7502,40.5646,40.6618,63800.0
2005-10-05 15:00:00,46.0,46.2,46.0,46.2,34200.0,40.653,40.8297,40.653,40.8297,34200.0
2005-10-05 15:05:00,46.2,46.21,46.17,46.17,29300.0,40.8297,40.8386,40.8032,40.8032,29300.0
2005-10-05 15:10:00,46.18,46.19,46.14,46.19,15900.0,40.8121,40.8209,40.7767,40.8209,15900.0
2005-10-05 15:15:00,46.18,46.27,46.17,46.22,25500.0,40.8121,40.8916,40.8032,40.8474,25500.0
2005-10-05 15:20:00,46.21,46.21,46.07,46.09,25000.0,40.8386,40.8386,40.7148,40.7325,25000.0
2005-10-05 15:25:00,46.1,46.15,46.07,46.09,20300.0,40.7414,40.7855,40.7148,40.7325,20300.0
2005-10-05 15:30:00,46.1,46.1,46.03,46.04,33900.0,40.7414,40.7414,40.6795,40.6883,33900.0
2005-10-05 15:35:00,46.03,46.04,45.88,45.88,33400.0,40.6795,40.6883,40.5469,40.5469,33400.0
2005-10-05 15:40:00,45.88,45.89,45.73,45.8,74800.0,40.5469,40.5558,40.4144,40.4762,74800.0
2005-10-05 15:45:00,45.8,45.8,45.66,45.72,53800.0,40.4762,40.4762,40.3525,40.4055,53800.0
2005-10-05 15:50:00,45.7,45.73,45.69,45.72,37500.0,40.3879,40.4144,40.379,40.4055,37500.0
2005-10-05 15:55:00,45.71,45.72,45.6,45.65,104200.0,40.3967,40.4055,40.2995,40.3437,104200.0
2005-10-06 09:30:00,44.7,44.7,44.7,44.7,500.0,39.5041,39.5041,39.5041,39.5041,500.0
2005-10-06 09:35:00,45.61,45.62,45.1,45.11,39700.0,40.3083,40.3172,39.8576,39.8664,39700.0
2005-10-06 09:40:00,45.13,45.6,44.95,45.57,56500.0,39.8841,40.2995,39.725,40.273,56500.0
2005-10-06 09:45:00,45.6,45.65,44.99,44.99,20900.0,40.2995,40.3437,39.7604,39.7604,20900.0
2005-10-06 09:50:00,44.99,45.65,44.9,45.63,46800.0,39.7604,40.3437,39.6808,40.326,46800.0
2005-10-06 09:55:00,45.62,45.67,45.15,45.48,34900.0,40.3172,40.3613,39.9018,40.1934,34900.0
2005-10-06 10:00:00,45.48,45.48,45.25,45.3,32900.0,40.1934,40.1934,39.9902,40.0343,32900.0
2005-10-06 10:05:00,45.3,45.33,45.25,45.26,16900.0,40.0343,40.0609,39.9902,39.999,16900.0
2005-10-06 10:10:00,45.27,45.31,45.11,45.23,28300.0,40.0078,40.0432,39.8664,39.9725,28300.0
2005-10-06 10:15:00,45.22,45.28,45.18,45.19,27400.0,39.9636,40.0167,39.9283,39.9371,27400.0
2005-10-06 10:20:00,45.19,45.19,44.95,44.98,40000.0,39.9371,39.9371,39.725,39.7515,40000.0
2005-10-06 10:25:00,44.99,45.24,44.97,45.24,50500.0,39.7604,39.9813,39.7427,39.9813,50500.0
2005-10-06 10:30:00,45.24,45.26,45.08,45.1,23900.0,39.9813,39.999,39.8399,39.8576,23900.0
2005-10-06 10:35:00,45.1,45.19,45.08,45.18,36900.0,39.8576,39.9371,39.8399,39.9283,36900.0
2005-10-06 10:40:00,45.19,45.6,45.19,45.59,30700.0,39.9371,40.2995,39.9371,40.2906,30700.0
2005-10-06 10:45:00,45.59,45.73,45.45,45.45,49600.0,40.2906,40.4144,40.1669,40.1669,49600.0
2005-10-06 10:50:00,45.51,45.51,45.41,45.47,18900.0,40.2199,40.2199,40.1316,40.1846,18900.0
2005-10-06 10:55:00,45.46,45.48,45.36,45.39,19500.0,40.1758,40.1934,40.0874,40.1139,19500.0
2005-10-06 11:00:00,45.44,45.46,45.36,45.37,12500.0,40.1581,40.1758,40.0874,40.0962,12500.0
2005-10-06 11:05:00,45.36,45.6,45.36,45.52,23100.0,40.0874,40.2995,40.0874,40.2288,23100.0
2005-10-06 11:10:00,45.52,45.6,45.52,45.55,14600.0,40.2288,40.2995,40.2288,40.2553,14600.0
2005-10-06 11:15:00,45.59,45.72,45.59,45.72,6000.0,40.2906,40.4055,40.2906,40.4055,6000.0
2005-10-06 11:20:00,45.72,45.73,45.68,45.69,8800.0,40.4055,40.4144,40.3702,40.379,8800.0
2005-10-06 11:25:00,45.69,45.73,45.66,45.72,12900.0,40.379,40.4144,40.3525,40.4055,12900.0
2005-10-06 11:30:00,45.73,45.81,45.65,45.65,28300.0,40.4144,40.4851,40.3437,40.3437,28300.0
2005-10-06 11:35:00,45.65,45.72,45.6,45.72,8900.0,40.3437,40.4055,40.2995,40.4055,8900.0
2005-10-06 11:40:00,45.72,45.8,45.72,45.77,10800.0,40.4055,40.4762,40.4055,40.4497,10800.0
2005-10-06 11:45:00,45.77,45.8,45.76,45.78,10100.0,40.4497,40.4762,40.4409,40.4586,10100.0
2005-10-06 11:50:00,45.77,45.92,45.77,45.92,13100.0,40.4497,40.5823,40.4497,40.5823,13100.0
2005-10-06 11:55:00,45.95,45.99,45.92,45.98,18100.0,40.6088,40.6441,40.5823,40.6353,18100.0
2005-10-06 12:00:00,45.98,46.02,45.98,46.0,14100.0,40.6353,40.6707,40.6353,40.653,14100.0
2005-10-06 12:05:00,45.99,46.03,45.98,45.99,7500.0,40.6441,40.6795,40.6353,40.6441,7500.0
2005-10-06 12:10:00,45.99,46.04,45.98,45.98,8500.0,40.6441,40.6883,40.6353,40.6353,8500.0
2005-10-06 12:15:00,45.97,46.0,45.93,45.93,18700.0,40.6265,40.653,40.5911,40.5911,18700.0
2005-10-06 12:20:00,45.96,45.99,45.96,45.97,7100.0,40.6176,40.6441,40.6176,40.6265,7100.0
2005-10-06 12:25:00,45.98,45.98,45.8,45.81,8700.0,40.6353,40.6353,40.4762,40.4851,8700.0
2005-10-06 12:30:00,45.83,45.89,45.83,45.88,14100.0,40.5027,40.5558,40.5027,40.5469,14100.0
2005-10-06 12:35:00,45.89,45.96,45.89,45.95,7100.0,40.5558,40.6176,40.5558,40.6088,7100.0
2005-10-06 12:40:00,45.95,45.95,45.84,45.89,9200.0,40.6088,40.6088,40.5116,40.5558,9200.0
2005-10-06 12:45:00,45.9,45.95,45.9,45.92,5100.0,40.5646,40.6088,40.5646,40.5823,5100.0
2005-10-06 12:50:00,45.91,45.91,45.8,45.86,14800.0,40.5734,40.5734,40.4762,40.5293,14800.0
2005-10-06 12:55:00,45.85,45.92,45.83,45.91,10900.0,40.5204,40.5823,40.5027,40.5734,10900.0
2005-10-06 13:00:00,45.93,46.0,45.91,45.92,20900.0,40.5911,40.653,40.5734,40.5823,20900.0
2005-10-06 13:05:00,45.93,45.95,45.91,45.93,5100.0,40.5911,40.6088,40.5734,40.5911,5100.0
2005-10-06 13:10:00,45.9,45.94,45.84,45.94,29000.0,40.5646,40.6,40.5116,40.6,29000.0
2005-10-06 13:15:00,45.94,45.94,45.82,45.82,5500.0,40.6,40.6,40.4939,40.4939,5500.0
2005-10-06 13:20:00,45.83,45.86,45.79,45.84,7600.0,40.5027,40.5293,40.4674,40.5116,7600.0
2005-10-06 13:25:00,45.83,45.84,45.78,45.78,13800.0,40.5027,40.5116,40.4586,40.4586,13800.0
2005-10-06 13:30:00,45.78,45.78,45.73,45.74,8400.0,40.4586,40.4586,40.4144,40.4232,8400.0
2005-10-06 13:35:00,45.74,45.82,45.74,45.8,5300.0,40.4232,40.4939,40.4232,40.4762,5300.0
2005-10-06 13:40:00,45.82,45.83,45.79,45.8,5200.0,40.4939,40.5027,40.4674,40.4762,5200.0
2005-10-06 13:45:00,45.81,45.81,45.75,45.75,8700.0,40.4851,40.4851,40.432,40.432,8700.0
2005-10-06 13:50:00,45.74,45.74,45.61,45.61,13100.0,40.4232,40.4232,40.3083,40.3083,13100.0
2005-10-06 13:55:00,45.61,45.61,45.52,45.53,7400.0,40.3083,40.3083,40.2288,40.2376,7400.0
2005-10-06 14:00:00,45.52,45.52,45.4,45.4,11800.0,40.2288,40.2288,40.1227,40.1227,11800.0
2005-10-06 14:05:00,45.4,45.48,45.37,45.47,18200.0,40.1227,40.1934,40.0962,40.1846,18200.0
2005-10-06 14:10:00,45.45,45.49,45.45,45.47,10900.0,40.1669,40.2023,40.1669,40.1846,10900.0
2005-10-06 14:15:00,45.47,45.57,45.47,45.52,12300.0,40.1846,40.273,40.1846,40.2288,12300.0
2005-10-06 14:20:00,45.54,45.56,45.48,45.48,5900.0,40.2465,40.2641,40.1934,40.1934,5900.0
2005-10-06 14:25:00,45.47,45.51,45.47,45.51,9400.0,40.1846,40.2199,40.1846,40.2199,9400.0
2005-10-06 14:30:00,45.51,45.54,45.49,45.54,10000.0,40.2199,40.2465,40.2023,40.2465,10000.0
2005-10-06 14:35:00,45.54,45.61,45.5,45.54,21000.0,40.2465,40.3083,40.2111,40.2465,21000.0
2005-10-06 14:40:00,45.54,45.59,45.54,45.59,13200.0,40.2465,40.2906,40.2465,40.2906,13200.0
2005-10-06 14:45:00,45.59,45.7,45.58,45.7,21300.0,40.2906,40.3879,40.2818,40.3879,21300.0
2005-10-06 14:50:00,45.69,45.72,45.6,45.61,37500.0,40.379,40.4055,40.2995,40.3083,37500.0
2005-10-06 14:55:00,45.61,45.7,45.61,45.66,50800.0,40.3083,40.3879,40.3083,40.3525,50800.0
2005-10-06 15:00:00,45.67,45.69,45.64,45.69,18400.0,40.3613,40.379,40.3348,40.379,18400.0
2005-10-06 15:05:00,45.68,45.69,45.58,45.58,41100.0,40.3702,40.379,40.2818,40.2818,41100.0
2005-10-06 15:10:00,45.58,45.73,45.58,45.73,15900.0,40.2818,40.4144,40.2818,40.4144,15900.0
2005-10-06 15:15:00,45.73,45.74,45.7,45.7,30000.0,40.4144,40.4232,40.3879,40.3879,30000.0
2005-10-06 15:20:00,45.7,45.7,45.53,45.53,19700.0,40.3879,40.3879,40.2376,40.2376,19700.0
2005-10-06 15:25:00,45.52,45.55,45.5,45.5,18800.0,40.2288,40.2553,40.2111,40.2111,18800.0
2005-10-06 15:30:00,45.5,45.5,45.44,45.44,20000.0,40.2111,40.2111,40.1581,40.1581,20000.0
2005-10-06 15:35:00,45.45,45.45,45.24,45.25,132500.0,40.1669,40.1669,39.9813,39.9902,132500.0
2005-10-06 15:40:00,45.25,45.37,45.24,45.37,35200.0,39.9902,40.0962,39.9813,40.0962,35200.0
2005-10-06 15:45:00,45.4,45.54,45.4,45.54,31300.0,40.1227,40.2465,40.1227,40.2465,31300.0
2005-10-06 15:50:00,45.54,45.6,45.4,45.43,131300.0,40.2465,40.2995,40.1227,40.1492,131300.0
2005-10-06 15:55:00,45.43,45.6,45.43,45.53,42900.0,40.1492,40.2995,40.1492,40.2376,42900.0
2005-10-07 09:30:00,45.61,45.95,45.61,45.92,17000.0,40.3083,40.6088,40.3083,40.5823,17000.0
2005-10-07 09:35:00,45.93,45.93,45.8,45.83,11000.0,40.5911,40.5911,40.4762,40.5027,11000.0
2005-10-07 09:40:00,45.85,46.15,45.84,46.13,21700.0,40.5204,40.7855,40.5116,40.7679,21700.0
2005-10-07 09:45:00,46.14,46.41,46.13,46.27,31700.0,40.7767,41.0153,40.7679,40.8916,31700.0
2005-10-07 09:50:00,46.27,46.3,46.13,46.14,27100.0,40.8916,40.9181,40.7679,40.7767,27100.0
2005-10-07 09:55:00,46.14,46.14,45.96,46.0,32800.0,40.7767,40.7767,40.6176,40.653,32800.0
2005-10-07 10:00:00,45.98,46.08,45.87,46.08,71300.0,40.6353,40.7237,40.5381,40.7237,71300.0
2005-10-07 10:05:00,46.08,46.08,45.95,45.96,52400.0,40.7237,40.7237,40.6088,40.6176,52400.0
2005-10-07 10:10:00,45.96,45.97,45.86,45.87,34000.0,40.6176,40.6265,40.5293,40.5381,34000.0
2005-10-07 10:15:00,45.86,45.87,45.74,45.74,25500.0,40.5293,40.5381,40.4232,40.4232,25500.0
2005-10-07 10:20:00,45.74,45.74,45.66,45.67,17900.0,40.4232,40.4232,40.3525,40.3613,17900.0
2005-10-07 10:25:00,45.69,45.71,45.65,45.65,36600.0,40.379,40.3967,40.3437,40.3437,36600.0
2005-10-07 10:30:00,45.66,45.68,45.62,45.64,13100.0,40.3525,40.3702,40.3172,40.3348,13100.0
2005-10-07 10:35:00,45.64,45.72,45.64,45.7,20100.0,40.3348,40.4055,40.3348,40.3879,20100.0
2005-10-07 10:40:00,45.7,45.73,45.58,45.58,36900.0,40.3879,40.4144,40.2818,40.2818,36900.0
2005-10-07 10:45:00,45.65,45.65,45.37,45.38,84300.0,40.3437,40.3437,40.0962,40.1051,84300.0
2005-10-07 10:50:00,45.37,45.5,45.34,45.5,19400.0,40.0962,40.2111,40.0697,40.2111,19400.0
2005-10-07 10:55:00,45.49,45.58,45.49,45.54,7600.0,40.2023,40.2818,40.2023,40.2465,7600.0
2005-10-07 11:00:00,45.54,45.59,45.53,45.58,20800.0,40.2465,40.2906,40.2376,40.2818,20800.0
2005-10-07 11:05:00,45.59,45.63,45.57,45.6,13400.0,40.2906,40.326,40.273,40.2995,13400.0
2005-10-07 11:10:00,45.61,45.65,45.59,45.59,10300.0,40.3083,40.3437,40.2906,40.2906,10300.0
2005-10-07 11:15:00,45.59,45.59,45.52,45.52,7600.0,40.2906,40.2906,40.2288,40.2288,7600.0
2005-10-07 11:20:00,45.5,45.58,45.5,45.58,12600.0,40.2111,40.2818,40.2111,40.2818,12600.0
2005-10-07 11:25:00,45.57,45.59,45.55,45.57,6600.0,40.273,40.2906,40.2553,40.273,6600.0
2005-10-07 11:30:00,45.57,45.58,45.53,45.53,4700.0,40.273,40.2818,40.2376,40.2376,4700.0
2005-10-07 11:35:00,45.52,45.52,45.49,45.5,10600.0,40.2288,40.2288,40.2023,40.2111,10600.0
2005-10-07 11:40:00,45.48,45.48,45.45,45.45,42000.0,40.1934,40.1934,40.1669,40.1669,42000.0
2005-10-07 11:45:00,45.46,45.46,45.42,45.43,15500.0,40.1758,40.1758,40.1404,40.1492,15500.0
2005-10-07 11:50:00,45.43,45.43,45.42,45.43,12100.0,40.1492,40.1492,40.1404,40.1492,12100.0
2005-10-07 11:55:00,45.43,45.54,45.43,45.51,24100.0,40.1492,40.2465,40.1492,40.2199,24100.0
2005-10-07 12:00:00,45.51,45.53,45.5,45.5,18600.0,40.2199,40.2376,40.2111,40.2111,18600.0
2005-10-07 12:05:00,45.51,45.51,45.43,45.45,25100.0,40.2199,40.2199,40.1492,40.1669,25100.0
2005-10-07 12:10:00,45.46,45.54,45.46,45.48,8600.0,40.1758,40.2465,40.1758,40.1934,8600.0
2005-10-07 12:15:00,45.48,45.49,45.43,45.45,16000.0,40.1934,40.2023,40.1492,40.1669,16000.0
2005-10-07 12:20:00,45.45,45.45,45.34,45.34,8400.0,40.1669,40.1669,40.0697,40.0697,8400.0
2005-10-07 12:25:00,45.34,45.43,45.31,45.43,15800.0,40.0697,40.1492,40.0432,40.1492,15800.0
2005-10-07 12:30:00,45.43,45.5,45.43,45.46,22700.0,40.1492,40.2111,40.1492,40.1758,22700.0
2005-10-07 12:35:00,45.46,45.46,45.41,45.45,15000.0,40.1758,40.1758,40.1316,40.1669,15000.0
2005-10-07 12:40:00,45.45,45.54,45.44,45.54,5300.0,40.1669,40.2465,40.1581,40.2465,5300.0
2005-10-07 12:45:00,45.54,45.58,45.52,45.57,4300.0,40.2465,40.2818,40.2288,40.273,4300.0
2005-10-07 12:50:00,45.58,45.58,45.55,45.57,6000.0,40.2818,40.2818,40.2553,40.273,6000.0
2005-10-07 12:55:00,45.57,45.59,45.53,45.53,12100.0,40.273,40.2906,40.2376,40.2376,12100.0
2005-10-07 13:00:00,45.53,45.54,45.48,45.53,8100.0,40.2376,40.2465,40.1934,40.2376,8100.0
2005-10-07 13:05:00,45.54,45.65,45.54,45.65,11300.0,40.2465,40.3437,40.2465,40.3437,11300.0
2005-10-07 13:10:00,45.64,45.75,45.64,45.73,12100.0,40.3348,40.432,40.3348,40.4144,12100.0
2005-10-07 13:15:00,45.73,45.75,45.73,45.75,10900.0,40.4144,40.432,40.4144,40.432,10900.0
2005-10-07 13:20:00,45.75,45.75,45.68,45.69,17700.0,40.432,40.432,40.3702,40.379,17700.0
2005-10-07 13:25:00,45.69,45.71,45.57,45.57,15200.0,40.379,40.3967,40.273,40.273,15200.0
2005-10-07 13:30:00,45.6,45.6,45.49,45.53,15800.0,40.2995,40.2995,40.2023,40.2376,15800.0
2005-10-07 13:35:00,45.53,45.66,45.53,45.65,9100.0,40.2376,40.3525,40.2376,40.3437,9100.0
2005-10-07 13:40:00,45.65,45.67,45.65,45.65,3200.0,40.3437,40.3613,40.3437,40.3437,3200.0
2005-10-07 13:45:00,45.65,45.66,45.64,45.66,2600.0,40.3437,40.3525,40.3348,40.3525,2600.0
2005-10-07 13:50:00,45.65,45.65,45.55,45.57,5500.0,40.3437,40.3437,40.2553,40.273,5500.0
2005-10-07 13:55:00,45.57,45.59,45.56,45.58,6900.0,40.273,40.2906,40.2641,40.2818,6900.0
2005-10-07 14:00:00,45.58,45.69,45.58,45.67,12100.0,40.2818,40.379,40.2818,40.3613,12100.0
2005-10-07 14:05:00,45.66,45.67,45.53,45.54,12300.0,40.3525,40.3613,40.2376,40.2465,12300.0
2005-10-07 14:10:00,45.51,45.62,45.51,45.62,7600.0,40.2199,40.3172,40.2199,40.3172,7600.0
2005-10-07 14:15:00,45.61,45.62,45.59,45.59,4300.0,40.3083,40.3172,40.2906,40.2906,4300.0
2005-10-07 14:20:00,45.59,45.71,45.59,45.69,8700.0,40.2906,40.3967,40.2906,40.379,8700.0
2005-10-07 14:25:00,45.66,45.66,45.55,45.55,9100.0,40.3525,40.3525,40.2553,40.2553,9100.0
2005-10-07 14:30:00,45.54,45.56,45.53,45.54,3700.0,40.2465,40.2641,40.2376,40.2465,3700.0
2005-10-07 14:35:00,45.53,45.65,45.52,45.65,17900.0,40.2376,40.3437,40.2288,40.3437,17900.0
2005-10-07 14:40:00,45.64,45.7,45.64,45.65,16000.0,40.3348,40.3879,40.3348,40.3437,16000.0
2005-10-07 14:45:00,45.65,45.68,45.61,45.67,24500.0,40.3437,40.3702,40.3083,40.3613,24500.0
2005-10-07 14:50:00,45.66,45.73,45.66,45.7,8200.0,40.3525,40.4144,40.3525,40.3879,8200.0
2005-10-07 14:55:00,45.69,45.73,45.66,45.68,12500.0,40.379,40.4144,40.3525,40.3702,12500.0
2005-10-07 15:00:00,45.66,45.68,45.55,45.59,19700.0,40.3525,40.3702,40.2553,40.2906,19700.0
2005-10-07 15:05:00,45.59,45.6,45.56,45.59,13000.0,40.2906,40.2995,40.2641,40.2906,13000.0
2005-10-07 15:10:00,45.58,45.62,45.53,45.54,72000.0,40.2818,40.3172,40.2376,40.2465,72000.0
2005-10-07 15:15:00,45.52,45.52,45.43,45.48,144200.0,40.2288,40.2288,40.1492,40.1934,144200.0
2005-10-07 15:20:00,45.48,45.5,45.45,45.48,8400.0,40.1934,40.2111,40.1669,40.1934,8400.0
2005-10-07 15:25:00,45.48,45.51,45.47,45.51,65000.0,40.1934,40.2199,40.1846,40.2199,65000.0
2005-10-07 15:30:00,45.51,45.55,45.42,45.55,26200.0,40.2199,40.2553,40.1404,40.2553,26200.0
2005-10-07 15:35:00,45.59,45.7,45.59,45.69,72600.0,40.2906,40.3879,40.2906,40.379,72600.0
2005-10-07 15:40:00,45.7,45.71,45.65,45.65,17600.0,40.3879,40.3967,40.3437,40.3437,17600.0
2005-10-07 15:45:00,45.63,45.68,45.54,45.54,57000.0,40.326,40.3702,40.2465,40.2465,57000.0
2005-10-07 15:50:00,45.55,45.55,45.54,45.55,29300.0,40.2553,40.2553,40.2465,40.2553,29300.0
2005-10-07 15:55:00,45.55,45.56,45.53,45.56,28300.0,40.2553,40.2641,40.2376,40.2641,28300.0
2005-10-10 09:30:00,45.71,45.71,45.66,45.71,9700.0,40.3967,40.3967,40.3525,40.3967,9700.0
2005-10-10 09:35:00,45.71,45.94,45.6,45.93,13400.0,40.3967,40.6,40.2995,40.5911,13400.0
2005-10-10 09:40:00,45.93,46.01,45.93,46.01,17700.0,40.5911,40.6618,40.5911,40.6618,17700.0
2005-10-10 09:45:00,46.01,46.02,45.96,45.97,42700.0,40.6618,40.6707,40.6176,40.6265,42700.0
2005-10-10 09:50:00,45.96,45.96,45.83,45.94,21300.0,40.6176,40.6176,40.5027,40.6,21300.0
2005-10-10 09:55:00,45.89,45.94,45.8,45.85,47200.0,40.5558,40.6,40.4762,40.5204,47200.0
2005-10-10 10:00:00,45.85,45.85,45.7,45.72,16100.0,40.5204,40.5204,40.3879,40.4055,16100.0
2005-10-10 10:05:00,45.72,45.72,45.66,45.69,16400.0,40.4055,40.4055,40.3525,40.379,16400.0
2005-10-10 10:10:00,45.66,45.68,45.54,45.55,14400.0,40.3525,40.3702,40.2465,40.2553,14400.0
2005-10-10 10:15:00,45.53,45.55,45.51,45.53,16400.0,40.2376,40.2553,40.2199,40.2376,16400.0
2005-10-10 10:20:00,45.54,45.54,45.5,45.51,12700.0,40.2465,40.2465,40.2111,40.2199,12700.0
2005-10-10 10:25:00,45.51,45.52,45.35,45.35,16100.0,40.2199,40.2288,40.0785,40.0785,16100.0
2005-10-10 10:30:00,45.37,45.48,45.37,45.47,20900.0,40.0962,40.1934,40.0962,40.1846,20900.0
2005-10-10 10:35:00,45.48,45.48,45.39,45.39,33000.0,40.1934,40.1934,40.1139,40.1139,33000.0
2005-10-10 10:40:00,45.39,45.47,45.39,45.46,23000.0,40.1139,40.1846,40.1139,40.1758,23000.0
2005-10-10 10:45:00,45.46,45.64,45.46,45.62,26200.0,40.1758,40.3348,40.1758,40.3172,26200.0
2005-10-10 10:50:00,45.63,45.69,45.62,45.68,11300.0,40.326,40.379,40.3172,40.3702,11300.0
2005-10-10 10:55:00,45.69,45.73,45.63,45.68,24600.0,40.379,40.4144,40.326,40.3702,24600.0
2005-10-10 11:00:00,45.68,45.85,45.68,45.85,24000.0,40.3702,40.5204,40.3702,40.5204,24000.0
2005-10-10 11:05:00,45.88,45.92,45.72,45.72,18500.0,40.5469,40.5823,40.4055,40.4055,18500.0
2005-10-10 11:10:00,45.73,45.79,45.73,45.79,14500.0,40.4144,40.4674,40.4144,40.4674,14500.0
2005-10-10 11:15:00,45.77,45.79,45.74,45.77,11600.0,40.4497,40.4674,40.4232,40.4497,11600.0
2005-10-10 11:20:00,45.77,45.83,45.77,45.83,12600.0,40.4497,40.5027,40.4497,40.5027,12600.0
2005-10-10 11:25:00,45.82,45.9,45.82,45.85,29400.0,40.4939,40.5646,40.4939,40.5204,29400.0
2005-10-10 11:30:00,45.89,45.89,45.8,45.81,20500.0,40.5558,40.5558,40.4762,40.4851,20500.0
2005-10-10 11:35:00,45.8,45.81,45.76,45.77,8500.0,40.4762,40.4851,40.4409,40.4497,8500.0
2005-10-10 11:40:00,45.76,45.76,45.72,45.74,14200.0,40.4409,40.4409,40.4055,40.4232,14200.0
2005-10-10 11:45:00,45.75,45.76,45.74,45.75,11300.0,40.432,40.4409,40.4232,40.432,11300.0
2005-10-10 11:50:00,45.75,45.79,45.75,45.76,24300.0,40.432,40.4674,40.432,40.4409,24300.0
2005-10-10 11:55:00,45.76,45.77,45.71,45.72,5400.0,40.4409,40.4497,40.3967,40.4055,5400.0
2005-10-10 12:00:00,45.73,45.79,45.73,45.77,12700.0,40.4144,40.4674,40.4144,40.4497,12700.0
2005-10-10 12:05:00,45.78,45.8,45.73,45.77,12300.0,40.4586,40.4762,40.4144,40.4497,12300.0
2005-10-10 12:10:00,45.77,45.78,45.72,45.73,31800.0,40.4497,40.4586,40.4055,40.4144,31800.0
2005-10-10 12:15:00,45.73,45.73,45.69,45.7,25800.0,40.4144,40.4144,40.379,40.3879,25800.0
2005-10-10 12:20:00,45.7,45.78,45.7,45.77,27000.0,40.3879,40.4586,40.3879,40.4497,27000.0
2005-10-10 12:25:00,45.76,45.76,45.72,45.74,16900.0,40.4409,40.4409,40.4055,40.4232,16900.0
2005-10-10 12:30:00,45.74,45.8,45.74,45.8,18700.0,40.4232,40.4762,40.4232,40.4762,18700.0
2005-10-10 12:35:00,45.79,45.81,45.79,45.79,22100.0,40.4674,40.4851,40.4674,40.4674,22100.0
2005-10-10 12:40:00,45.79,45.85,45.79,45.85,23800.0,40.4674,40.5204,40.4674,40.5204,23800.0
2005-10-10 12:45:00,45.85,45.85,45.8,45.82,6900.0,40.5204,40.5204,40.4762,40.4939,6900.0
2005-10-10 12:50:00,45.83,45.93,45.83,45.89,25800.0,40.5027,40.5911,40.5027,40.5558,25800.0
2005-10-10 12:55:00,45.89,45.89,45.87,45.87,7600.0,40.5558,40.5558,40.5381,40.5381,7600.0
2005-10-10 13:00:00,45.87,45.9,45.87,45.89,8600.0,40.5381,40.5646,40.5381,40.5558,8600.0
2005-10-10 13:05:00,45.88,45.89,45.8,45.8,12900.0,40.5469,40.5558,40.4762,40.4762,12900.0
2005-10-10 13:10:00,45.8,45.81,45.79,45.79,11700.0,40.4762,40.4851,40.4674,40.4674,11700.0
2005-10-10 13:15:00,45.8,45.87,45.8,45.86,8700.0,40.4762,40.5381,40.4762,40.5293,8700.0
2005-10-10 13:20:00,45.86,45.86,45.82,45.83,9800.0,40.5293,40.5293,40.4939,40.5027,9800.0
2005-10-10 13:25:00,45.82,45.84,45.8,45.8,24700.0,40.4939,40.5116,40.4762,40.4762,24700.0
2005-10-10 13:30:00,45.8,45.81,45.8,45.8,4900.0,40.4762,40.4851,40.4762,40.4762,4900.0
2005-10-10 13:35:00,45.8,45.81,45.8,45.81,9500.0,40.4762,40.4851,40.4762,40.4851,9500.0
2005-10-10 13:40:00,45.81,45.81,45.8,45.8,10500.0,40.4851,40.4851,40.4762,40.4762,10500.0
2005-10-10 13:45:00,45.8,45.85,45.8,45.82,31600.0,40.4762,40.5204,40.4762,40.4939,31600.0
2005-10-10 13:50:00,45.82,45.83,45.81,45.82,8800.0,40.4939,40.5027,40.4851,40.4939,8800.0
2005-10-10 13:55:00,45.82,45.83,45.81,45.81,10800.0,40.4939,40.5027,40.4851,40.4851,10800.0
2005-10-10 14:00:00,45.82,45.82,45.81,45.81,26400.0,40.4939,40.4939,40.4851,40.4851,26400.0
2005-10-10 14:05:00,45.81,45.81,45.76,45.76,20600.0,40.4851,40.4851,40.4409,40.4409,20600.0
2005-10-10 14:10:00,45.76,45.77,45.76,45.76,4300.0,40.4409,40.4497,40.4409,40.4409,4300.0
2005-10-10 14:15:00,45.76,45.77,45.75,45.75,9000.0,40.4409,40.4497,40.432,40.432,9000.0
2005-10-10 14:20:00,45.75,45.76,45.75,45.75,7800.0,40.432,40.4409,40.432,40.432,7800.0
2005-10-10 14:25:00,45.75,45.75,45.73,45.73,25700.0,40.432,40.432,40.4144,40.4144,25700.0
2005-10-10 14:30:00,45.73,45.74,45.71,45.72,13900.0,40.4144,40.4232,40.3967,40.4055,13900.0
2005-10-10 14:35:00,45.72,45.75,45.72,45.73,17800.0,40.4055,40.432,40.4055,40.4144,17800.0
2005-10-10 14:40:00,45.74,45.77,45.73,45.75,43000.0,40.4232,40.4497,40.4144,40.432,43000.0
2005-10-10 14:45:00,45.75,45.76,45.73,45.73,24000.0,40.432,40.4409,40.4144,40.4144,24000.0
2005-10-10 14:50:00,45.73,45.87,45.72,45.86,28600.0,40.4144,40.5381,40.4055,40.5293,28600.0
2005-10-10 14:55:00,45.86,45.88,45.86,45.87,27100.0,40.5293,40.5469,40.5293,40.5381,27100.0
2005-10-10 15:00:00,45.87,45.87,45.8,45.8,33700.0,40.5381,40.5381,40.4762,40.4762,33700.0
2005-10-10 15:05:00,45.8,45.84,45.77,45.83,33000.0,40.4762,40.5116,40.4497,40.5027,33000.0
2005-10-10 15:10:00,45.83,45.84,45.83,45.84,2300.0,40.5027,40.5116,40.5027,40.5116,2300.0
2005-10-10 15:15:00,45.84,45.93,45.83,45.93,70800.0,40.5116,40.5911,40.5027,40.5911,70800.0
2005-10-10 15:20:00,45.92,45.96,45.88,45.89,33300.0,40.5823,40.6176,40.5469,40.5558,33300.0
2005-10-10 15:25:00,45.89,45.89,45.87,45.88,23400.0,40.5558,40.5558,40.5381,40.5469,23400.0
2005-10-10 15:30:00,45.88,45.93,45.88,45.93,40700.0,40.5469,40.5911,40.5469,40.5911,40700.0
2005-10-10 15:35:00,45.93,45.95,45.89,45.94,54400.0,40.5911,40.6088,40.5558,40.6,54400.0
2005-10-10 15:40:00,45.93,45.96,45.93,45.96,34400.0,40.5911,40.6176,40.5911,40.6176,34400.0
2005-10-10 15:45:00,45.97,45.98,45.97,45.97,34000.0,40.6265,40.6353,40.6265,40.6265,34000.0
2005-10-10 15:50:00,45.98,46.05,45.96,45.96,59800.0,40.6353,40.6972,40.6176,40.6176,59800.0
2005-10-10 15:55:00,45.96,45.96,45.89,45.89,24900.0,40.6176,40.6176,40.5558,40.5558,24900.0
2005-10-11 09:30:00,46.11,46.35,46.11,46.32,26100.0,40.7502,40.9623,40.7502,40.9358,26100.0
2005-10-11 09:35:00,46.35,46.55,46.34,46.55,23100.0,40.9623,41.1391,40.9535,41.1391,23100.0
2005-10-11 09:40:00,46.55,46.74,46.34,46.34,36200.0,41.1391,41.307,40.9535,40.9535,36200.0
2005-10-11 09:45:00,46.35,46.58,46.34,46.46,17400.0,40.9623,41.1656,40.9535,41.0595,17400.0
2005-10-11 09:50:00,46.43,46.52,46.41,46.52,21100.0,41.033,41.1125,41.0153,41.1125,21100.0
2005-10-11 09:55:00,46.52,46.53,46.39,46.5,45800.0,41.1125,41.1214,40.9976,41.0949,45800.0
2005-10-11 10:00:00,46.5,46.54,46.38,46.52,18500.0,41.0949,41.1302,40.9888,41.1125,18500.0
2005-10-11 10:05:00,46.51,46.56,46.46,46.47,18900.0,41.1037,41.1479,41.0595,41.0683,18900.0
2005-10-11 10:10:00,46.45,46.48,46.17,46.17,17300.0,41.0507,41.0772,40.8032,40.8032,17300.0
2005-10-11 10:15:00,46.17,46.25,46.13,46.22,40900.0,40.8032,40.8739,40.7679,40.8474,40900.0
2005-10-11 10:20:00,46.2,46.2,46.13,46.15,11800.0,40.8297,40.8297,40.7679,40.7855,11800.0
2005-10-11 10:25:00,46.15,46.35,46.14,46.33,14900.0,40.7855,40.9623,40.7767,40.9446,14900.0
2005-10-11 10:30:00,46.33,46.4,46.33,46.34,21500.0,40.9446,41.0065,40.9446,40.9535,21500.0
2005-10-11 10:35:00,46.36,46.36,46.3,46.3,4300.0,40.9711,40.9711,40.9181,40.9181,4300.0
2005-10-11 10:40:00,46.3,46.31,46.21,46.21,14300.0,40.9181,40.9269,40.8386,40.8386,14300.0
2005-10-11 10:45:00,46.25,46.25,46.19,46.2,29900.0,40.8739,40.8739,40.8209,40.8297,29900.0
2005-10-11 10:50:00,46.2,46.22,46.12,46.21,14500.0,40.8297,40.8474,40.759,40.8386,14500.0
2005-10-11 10:55:00,46.19,46.28,46.19,46.28,30500.0,40.8209,40.9004,40.8209,40.9004,30500.0
2005-10-11 11:00:00,46.26,46.27,46.22,46.26,8600.0,40.8828,40.8916,40.8474,40.8828,8600.0
2005-10-11 11:05:00,46.27,46.27,46.21,46.27,16000.0,40.8916,40.8916,40.8386,40.8916,16000.0
2005-10-11 11:10:00,46.24,46.27,46.23,46.24,8600.0,40.8651,40.8916,40.8562,40.8651,8600.0
2005-10-11 11:15:00,46.23,46.28,46.22,46.27,8300.0,40.8562,40.9004,40.8474,40.8916,8300.0
2005-10-11 11:20:00,46.28,46.28,46.2,46.21,10100.0,40.9004,40.9004,40.8297,40.8386,10100.0
2005-10-11 11:25:00,46.21,46.21,46.1,46.1,12700.0,40.8386,40.8386,40.7414,40.7414,12700.0
2005-10-11 11:30:00,46.09,46.1,45.98,46.0,10100.0,40.7325,40.7414,40.6353,40.653,10100.0
2005-10-11 11:35:00,46.0,46.03,46.0,46.02,11700.0,40.653,40.6795,40.653,40.6707,11700.0
2005-10-11 11:40:00,46.02,46.1,46.01,46.02,8100.0,40.6707,40.7414,40.6618,40.6707,8100.0
2005-10-11 11:45:00,46.02,46.1,46.0,46.0,16200.0,40.6707,40.7414,40.653,40.653,16200.0
2005-10-11 11:50:00,46.0,46.05,46.0,46.05,8800.0,40.653,40.6972,40.653,40.6972,8800.0
2005-10-11 11:55:00,46.04,46.05,46.0,46.04,6500.0,40.6883,40.6972,40.653,40.6883,6500.0
2005-10-11 12:00:00,46.04,46.05,46.02,46.02,6200.0,40.6883,40.6972,40.6707,40.6707,6200.0
2005-10-11 12:05:00,46.02,46.02,45.96,45.96,6800.0,40.6707,40.6707,40.6176,40.6176,6800.0
2005-10-11 12:10:00,45.98,45.98,45.82,45.83,9200.0,40.6353,40.6353,40.4939,40.5027,9200.0
2005-10-11 12:15:00,45.85,45.88,45.85,45.87,6100.0,40.5204,40.5469,40.5204,40.5381,6100.0
2005-10-11 12:20:00,45.79,45.82,45.62,45.65,12600.0,40.4674,40.4939,40.3172,40.3437,12600.0
2005-10-11 12:25:00,45.65,45.65,45.55,45.65,14400.0,40.3437,40.3437,40.2553,40.3437,14400.0
2005-10-11 12:30:00,45.62,45.63,45.58,45.63,11700.0,40.3172,40.326,40.2818,40.326,11700.0
2005-10-11 12:35:00,45.65,45.7,45.63,45.7,17700.0,40.3437,40.3879,40.326,40.3879,17700.0
2005-10-11 12:40:00,45.7,45.8,45.7,45.76,10200.0,40.3879,40.4762,40.3879,40.4409,10200.0
2005-10-11 12:45:00,45.77,45.79,45.74,45.74,9000.0,40.4497,40.4674,40.4232,40.4232,9000.0
2005-10-11 12:50:00,45.73,45.75,45.68,45.68,5100.0,40.4144,40.432,40.3702,40.3702,5100.0
2005-10-11 12:55:00,45.68,45.68,45.64,45.66,4900.0,40.3702,40.3702,40.3348,40.3525,4900.0
2005-10-11 13:00:00,45.66,45.66,45.6,45.6,9000.0,40.3525,40.3525,40.2995,40.2995,9000.0
2005-10-11 13:05:00,45.6,45.75,45.6,45.71,13000.0,40.2995,40.432,40.2995,40.3967,13000.0
2005-10-11 13:10:00,45.76,45.76,45.66,45.68,3900.0,40.4409,40.4409,40.3525,40.3702,3900.0
2005-10-11 13:15:00,45.67,45.68,45.56,45.66,21700.0,40.3613,40.3702,40.2641,40.3525,21700.0
2005-10-11 13:20:00,45.69,45.77,45.68,45.77,5300.0,40.379,40.4497,40.3702,40.4497,5300.0
2005-10-11 13:25:00,45.75,45.8,45.73,45.8,4700.0,40.432,40.4762,40.4144,40.4762,4700.0
2005-10-11 13:30:00,45.8,45.86,45.78,45.85,12300.0,40.4762,40.5293,40.4586,40.5204,12300.0
2005-10-11 13:35:00,45.84,45.85,45.73,45.75,15800.0,40.5116,40.5204,40.4144,40.432,15800.0
2005-10-11 13:40:00,45.75,45.78,45.72,45.73,4700.0,40.432,40.4586,40.4055,40.4144,4700.0
2005-10-11 13:45:00,45.73,45.74,45.72,45.73,3400.0,40.4144,40.4232,40.4055,40.4144,3400.0
2005-10-11 13:50:00,45.74,45.74,45.73,45.73,4500.0,40.4232,40.4232,40.4144,40.4144,4500.0
2005-10-11 13:55:00,45.73,45.75,45.69,45.73,13400.0,40.4144,40.432,40.379,40.4144,13400.0
2005-10-11 14:00:00,45.73,45.74,45.66,45.71,7900.0,40.4144,40.4232,40.3525,40.3967,7900.0
2005-10-11 14:05:00,45.72,45.75,45.62,45.73,9800.0,40.4055,40.432,40.3172,40.4144,9800.0
2005-10-11 14:10:00,45.73,45.85,45.72,45.82,44800.0,40.4144,40.5204,40.4055,40.4939,44800.0
2005-10-11 14:15:00,45.84,45.93,45.83,45.86,14800.0,40.5116,40.5911,40.5027,40.5293,14800.0
2005-10-11 14:20:00,45.82,45.86,45.78,45.86,9700.0,40.4939,40.5293,40.4586,40.5293,9700.0
2005-10-11 14:25:00,45.85,45.91,45.84,45.84,8900.0,40.5204,40.5734,40.5116,40.5116,8900.0
2005-10-11 14:30:00,45.82,45.83,45.76,45.8,10800.0,40.4939,40.5027,40.4409,40.4762,10800.0
2005-10-11 14:35:00,45.8,45.9,45.8,45.87,18700.0,40.4762,40.5646,40.4762,40.5381,18700.0
2005-10-11 14:40:00,45.89,45.94,45.85,45.94,14100.0,40.5558,40.6,40.5204,40.6,14100.0
2005-10-11 14:45:00,45.92,46.07,45.92,46.04,26400.0,40.5823,40.7148,40.5823,40.6883,26400.0
2005-10-11 14:50:00,46.05,46.06,45.95,45.96,8300.0,40.6972,40.706,40.6088,40.6176,8300.0
2005-10-11 14:55:00,45.96,45.96,45.91,45.94,6900.0,40.6176,40.6176,40.5734,40.6,6900.0
2005-10-11 15:00:00,45.95,46.03,45.95,46.03,5300.0,40.6088,40.6795,40.6088,40.6795,5300.0
2005-10-11 15:05:00,46.01,46.06,45.97,45.97,12100.0,40.6618,40.706,40.6265,40.6265,12100.0
2005-10-11 15:10:00,45.97,46.02,45.97,46.0,6700.0,40.6265,40.6707,40.6265,40.653,6700.0
2005-10-11 15:15:00,46.02,46.07,46.02,46.03,9600.0,40.6707,40.7148,40.6707,40.6795,9600.0
2005-10-11 15:20:00,46.04,46.04,45.95,45.98,3700.0,40.6883,40.6883,40.6088,40.6353,3700.0
2005-10-11 15:25:00,45.98,45.98,45.8,45.81,16300.0,40.6353,40.6353,40.4762,40.4851,16300.0
2005-10-11 15:30:00,45.8,45.82,45.75,45.75,8300.0,40.4762,40.4939,40.432,40.432,8300.0
2005-10-11 15:35:00,45.75,45.75,45.69,45.72,42100.0,40.432,40.432,40.379,40.4055,42100.0
2005-10-11 15:40:00,45.72,45.75,45.72,45.75,3000.0,40.4055,40.432,40.4055,40.432,3000.0
2005-10-11 15:45:00,45.77,45.81,45.75,45.79,11000.0,40.4497,40.4851,40.432,40.4674,11000.0
2005-10-11 15:50:00,45.79,45.79,45.78,45.78,3200.0,40.4674,40.4674,40.4586,40.4586,3200.0
2005-10-11 15:55:00,45.78,45.78,45.73,45.74,17500.0,40.4586,40.4586,40.4144,40.4232,17500.0
2005-10-12 09:35:00,45.6,45.69,45.55,45.68,18600.0,40.2995,40.379,40.2553,40.3702,18600.0
2005-10-12 09:40:00,45.64,45.64,45.36,45.46,20200.0,40.3348,40.3348,40.0874,40.1758,20200.0
2005-10-12 09:45:00,45.54,45.79,45.53,45.76,45300.0,40.2465,40.4674,40.2376,40.4409,45300.0
2005-10-12 09:50:00,45.76,45.76,45.7,45.75,17600.0,40.4409,40.4409,40.3879,40.432,17600.0
2005-10-12 09:55:00,45.75,45.89,45.69,45.85,12900.0,40.432,40.5558,40.379,40.5204,12900.0
2005-10-12 10:00:00,45.9,45.99,45.89,45.95,5800.0,40.5646,40.6441,40.5558,40.6088,5800.0
2005-10-12 10:05:00,45.91,45.92,45.82,45.82,21400.0,40.5734,40.5823,40.4939,40.4939,21400.0
2005-10-12 10:10:00,45.79,45.79,45.65,45.67,17400.0,40.4674,40.4674,40.3437,40.3613,17400.0
2005-10-12 10:15:00,45.65,45.66,45.58,45.66,7800.0,40.3437,40.3525,40.2818,40.3525,7800.0
2005-10-12 10:20:00,45.64,45.66,45.51,45.51,11900.0,40.3348,40.3525,40.2199,40.2199,11900.0
2005-10-12 10:25:00,45.51,45.6,45.48,45.6,14900.0,40.2199,40.2995,40.1934,40.2995,14900.0
2005-10-12 10:30:00,45.6,45.6,45.4,45.41,6200.0,40.2995,40.2995,40.1227,40.1316,6200.0
2005-10-12 10:35:00,45.38,45.41,45.27,45.33,31800.0,40.1051,40.1316,40.0078,40.0609,31800.0
2005-10-12 10:40:00,45.27,45.43,45.24,45.43,24900.0,40.0078,40.1492,39.9813,40.1492,24900.0
2005-10-12 10:45:00,45.42,45.45,45.35,45.4,8800.0,40.1404,40.1669,40.0785,40.1227,8800.0
2005-10-12 10:50:00,45.41,45.41,45.31,45.39,54100.0,40.1316,40.1316,40.0432,40.1139,54100.0
2005-10-12 10:55:00,45.37,45.38,45.18,45.19,24800.0,40.0962,40.1051,39.9283,39.9371,24800.0
2005-10-12 11:00:00,45.2,45.2,45.0,45.05,14000.0,39.946,39.946,39.7692,39.8134,14000.0
2005-10-12 11:05:00,45.04,45.25,45.03,45.22,45400.0,39.8046,39.9902,39.7957,39.9636,45400.0
2005-10-12 11:10:00,45.18,45.23,45.13,45.19,27700.0,39.9283,39.9725,39.8841,39.9371,27700.0
2005-10-12 11:15:00,45.19,45.19,45.1,45.17,33800.0,39.9371,39.9371,39.8576,39.9195,33800.0
2005-10-12 11:20:00,45.16,45.18,45.08,45.08,13000.0,39.9106,39.9283,39.8399,39.8399,13000.0
2005-10-12 11:25:00,45.11,45.2,45.08,45.17,12000.0,39.8664,39.946,39.8399,39.9195,12000.0
2005-10-12 11:30:00,45.17,45.19,45.06,45.16,12500.0,39.9195,39.9371,39.8222,39.9106,12500.0
2005-10-12 11:35:00,45.15,45.16,45.07,45.08,5400.0,39.9018,39.9106,39.8311,39.8399,5400.0
2005-10-12 11:40:00,45.06,45.07,44.97,44.99,9800.0,39.8222,39.8311,39.7427,39.7604,9800.0
2005-10-12 11:45:00,44.96,44.96,44.83,44.83,18100.0,39.7339,39.7339,39.619,39.619,18100.0
2005-10-12 11:50:00,44.81,44.84,44.76,44.77,13500.0,39.6013,39.6278,39.5571,39.566,13500.0
2005-10-12 11:55:00,44.77,44.84,44.77,44.81,15900.0,39.566,39.6278,39.566,39.6013,15900.0
2005-10-12 12:00:00,44.82,44.83,44.67,44.76,24800.0,39.6101,39.619,39.4776,39.5571,24800.0
2005-10-12 12:05:00,44.77,44.86,44.75,44.86,11200.0,39.566,39.6455,39.5483,39.6455,11200.0
2005-10-12 12:10:00,44.83,44.83,44.78,44.81,9700.0,39.619,39.619,39.5748,39.6013,9700.0
2005-10-12 12:15:00,44.8,44.9,44.8,44.86,9500.0,39.5925,39.6808,39.5925,39.6455,9500.0
2005-10-12 12:20:00,44.86,44.86,44.74,44.75,11600.0,39.6455,39.6455,39.5394,39.5483,11600.0
2005-10-12 12:25:00,44.75,44.75,44.69,44.71,36700.0,39.5483,39.5483,39.4953,39.5129,36700.0
2005-10-12 12:30:00,44.71,44.79,44.71,44.78,12200.0,39.5129,39.5836,39.5129,39.5748,12200.0
2005-10-12 12:35:00,44.78,44.84,44.78,44.82,6400.0,39.5748,39.6278,39.5748,39.6101,6400.0
2005-10-12 12:40:00,44.81,44.83,44.75,44.75,12900.0,39.6013,39.619,39.5483,39.5483,12900.0
2005-10-12 12:45:00,44.73,44.77,44.63,44.63,22000.0,39.5306,39.566,39.4422,39.4422,22000.0
2005-10-12 12:50:00,44.65,44.8,44.65,44.73,8100.0,39.4599,39.5925,39.4599,39.5306,8100.0
2005-10-12 12:55:00,44.74,44.78,44.65,44.66,8000.0,39.5394,39.5748,39.4599,39.4687,8000.0
2005-10-12 13:00:00,44.65,44.65,44.58,44.62,8900.0,39.4599,39.4599,39.398,39.4334,8900.0
2005-10-12 13:05:00,44.64,44.7,44.64,44.69,4000.0,39.4511,39.5041,39.4511,39.4953,4000.0
2005-10-12 13:10:00,44.66,44.69,44.56,44.6,11100.0,39.4687,39.4953,39.3804,39.4157,11100.0
2005-10-12 13:15:00,44.62,44.69,44.53,44.69,16800.0,39.4334,39.4953,39.3539,39.4953,16800.0
2005-10-12 13:20:00,44.7,44.72,44.67,44.7,6900.0,39.5041,39.5218,39.4776,39.5041,6900.0
2005-10-12 13:25:00,44.7,44.71,44.61,44.61,16600.0,39.5041,39.5129,39.4246,39.4246,16600.0
2005-10-12 13:30:00,44.61,44.7,44.55,44.69,14800.0,39.4246,39.5041,39.3715,39.4953,14800.0
2005-10-12 13:35:00,44.71,44.73,44.69,44.71,14800.0,39.5129,39.5306,39.4953,39.5129,14800.0
2005-10-12 13:40:00,44.72,44.73,44.65,44.67,13400.0,39.5218,39.5306,39.4599,39.4776,13400.0
2005-10-12 13:45:00,44.67,44.68,44.56,44.61,14200.0,39.4776,39.4864,39.3804,39.4246,14200.0
2005-10-12 13:50:00,44.6,44.62,44.58,44.6,18600.0,39.4157,39.4334,39.398,39.4157,18600.0
2005-10-12 13:55:00,44.6,44.68,44.58,44.68,6300.0,39.4157,39.4864,39.398,39.4864,6300.0
2005-10-12 14:00:00,44.67,44.77,44.65,44.72,35200.0,39.4776,39.566,39.4599,39.5218,35200.0
2005-10-12 14:05:00,44.72,44.81,44.71,44.76,18600.0,39.5218,39.6013,39.5129,39.5571,18600.0
2005-10-12 14:10:00,44.75,44.75,44.56,44.67,19700.0,39.5483,39.5483,39.3804,39.4776,19700.0
2005-10-12 14:15:00,44.67,44.68,44.55,44.56,12800.0,39.4776,39.4864,39.3715,39.3804,12800.0
2005-10-12 14:20:00,44.57,44.57,44.38,44.43,29800.0,39.3892,39.3892,39.2213,39.2655,29800.0
2005-10-12 14:25:00,44.43,44.43,44.35,44.41,35500.0,39.2655,39.2655,39.1948,39.2478,35500.0
2005-10-12 14:30:00,44.41,44.5,44.33,44.36,23500.0,39.2478,39.3273,39.1771,39.2036,23500.0
2005-10-12 14:35:00,44.36,44.37,44.22,44.24,47000.0,39.2036,39.2125,39.0799,39.0976,47000.0
2005-10-12 14:40:00,44.24,44.28,44.2,44.26,38100.0,39.0976,39.1329,39.0622,39.1152,38100.0
2005-10-12 14:45:00,44.27,44.27,44.24,44.25,47700.0,39.1241,39.1241,39.0976,39.1064,47700.0
2005-10-12 14:50:00,44.23,44.32,44.14,44.29,99100.0,39.0887,39.1683,39.0092,39.1418,99100.0
2005-10-12 14:55:00,44.29,44.29,44.24,44.25,26500.0,39.1418,39.1418,39.0976,39.1064,26500.0
2005-10-12 15:00:00,44.26,44.3,44.23,44.3,33300.0,39.1152,39.1506,39.0887,39.1506,33300.0
2005-10-12 15:05:00,44.3,44.32,44.21,44.31,41500.0,39.1506,39.1683,39.0711,39.1594,41500.0
2005-10-12 15:10:00,44.31,44.35,44.26,44.35,15600.0,39.1594,39.1948,39.1152,39.1948,15600.0
2005-10-12 15:15:00,44.35,44.35,44.28,44.32,24900.0,39.1948,39.1948,39.1329,39.1683,24900.0
2005-10-12 15:20:00,44.37,44.48,44.33,44.48,27500.0,39.2125,39.3097,39.1771,39.3097,27500.0
2005-10-12 15:25:00,44.48,44.53,44.48,44.52,23300.0,39.3097,39.3539,39.3097,39.345,23300.0
2005-10-12 15:30:00,44.49,44.5,44.4,44.41,128900.0,39.3185,39.3273,39.239,39.2478,128900.0
2005-10-12 15:35:00,44.41,44.45,44.31,44.34,50800.0,39.2478,39.2832,39.1594,39.1859,50800.0
2005-10-12 15:40:00,44.33,44.44,44.33,44.36,120100.0,39.1771,39.2743,39.1771,39.2036,120100.0
2005-10-12 15:45:00,44.36,44.43,44.35,44.43,19400.0,39.2036,39.2655,39.1948,39.2655,19400.0
2005-10-12 15:50:00,44.39,44.41,44.32,44.32,140100.0,39.2301,39.2478,39.1683,39.1683,140100.0
2005-10-12 15:55:00,44.34,44.37,44.32,44.36,80900.0,39.1859,39.2125,39.1683,39.2036,80900.0
2005-10-13 09:35:00,43.9,44.15,43.85,44.15,63700.0,38.7971,39.018,38.7529,39.018,63700.0
2005-10-13 09:40:00,44.18,44.3,43.71,43.73,25100.0,39.0445,39.1506,38.6292,38.6468,25100.0
2005-10-13 09:45:00,43.73,43.81,43.68,43.81,21600.0,38.6468,38.7175,38.6027,38.7175,21600.0
2005-10-13 09:50:00,43.81,44.57,43.79,43.83,63200.0,38.7175,39.3892,38.6999,38.7352,63200.0
2005-10-13 09:55:00,43.82,43.83,43.79,43.79,18600.0,38.7264,38.7352,38.6999,38.6999,18600.0
2005-10-13 10:00:00,43.8,43.8,43.34,43.35,93300.0,38.7087,38.7087,38.3022,38.311,93300.0
2005-10-13 10:05:00,43.34,43.35,43.21,43.25,62300.0,38.3022,38.311,38.1873,38.2226,62300.0
2005-10-13 10:10:00,43.23,43.27,43.07,43.07,35000.0,38.205,38.2403,38.0636,38.0636,35000.0
2005-10-13 10:15:00,43.07,43.08,43.05,43.08,47400.0,38.0636,38.0724,38.0459,38.0724,47400.0
2005-10-13 10:20:00,43.08,43.19,43.06,43.18,36200.0,38.0724,38.1696,38.0547,38.1608,36200.0
2005-10-13 10:25:00,43.16,43.28,43.16,43.21,38700.0,38.1431,38.2492,38.1431,38.1873,38700.0
2005-10-13 10:30:00,43.21,43.32,43.14,43.14,32200.0,38.1873,38.2845,38.1254,38.1254,32200.0
2005-10-13 10:35:00,43.15,43.3,43.14,43.29,31100.0,38.1343,38.2668,38.1254,38.258,31100.0
2005-10-13 10:40:00,43.3,43.43,43.3,43.41,36000.0,38.2668,38.3817,38.2668,38.364,36000.0
2005-10-13 10:45:00,43.41,43.67,43.41,43.66,26100.0,38.364,38.5938,38.364,38.585,26100.0
2005-10-13 10:50:00,43.66,43.69,43.6,43.64,24200.0,38.585,38.6115,38.532,38.5673,24200.0
2005-10-13 10:55:00,43.68,43.68,43.58,43.58,14200.0,38.6027,38.6027,38.5143,38.5143,14200.0
2005-10-13 11:00:00,43.61,43.66,43.5,43.59,31000.0,38.5408,38.585,38.4436,38.5231,31000.0
2005-10-13 11:05:00,43.6,43.62,43.55,43.56,20400.0,38.532,38.5496,38.4878,38.4966,20400.0
2005-10-13 11:10:00,43.55,43.61,43.55,43.57,15900.0,38.4878,38.5408,38.4878,38.5054,15900.0
2005-10-13 11:15:00,43.56,43.65,43.55,43.63,23400.0,38.4966,38.5761,38.4878,38.5585,23400.0
2005-10-13 11:20:00,43.6,43.63,43.6,43.62,12900.0,38.532,38.5585,38.532,38.5496,12900.0
2005-10-13 11:25:00,43.63,43.65,43.6,43.61,17000.0,38.5585,38.5761,38.532,38.5408,17000.0
2005-10-13 11:30:00,43.62,43.65,43.57,43.6,11500.0,38.5496,38.5761,38.5054,38.532,11500.0
2005-10-13 11:35:00,43.6,43.65,43.6,43.65,7200.0,38.532,38.5761,38.532,38.5761,7200.0
2005-10-13 11:40:00,43.65,43.69,43.63,43.63,61600.0,38.5761,38.6115,38.5585,38.5585,61600.0
2005-10-13 11:45:00,43.63,43.65,43.6,43.6,10900.0,38.5585,38.5761,38.532,38.532,10900.0
2005-10-13 11:50:00,43.58,43.7,43.58,43.68,10200.0,38.5143,38.6203,38.5143,38.6027,10200.0
2005-10-13 11:55:00,43.68,43.8,43.63,43.63,16800.0,38.6027,38.7087,38.5585,38.5585,16800.0
2005-10-13 12:00:00,43.63,43.76,43.61,43.74,12500.0,38.5585,38.6734,38.5408,38.6557,12500.0
2005-10-13 12:05:00,43.74,43.77,43.61,43.61,14400.0,38.6557,38.6822,38.5408,38.5408,14400.0
2005-10-13 12:10:00,43.64,43.73,43.6,43.6,5900.0,38.5673,38.6468,38.532,38.532,5900.0
2005-10-13 12:15:00,43.65,43.68,43.6,43.6,7700.0,38.5761,38.6027,38.532,38.532,7700.0
2005-10-13 12:20:00,43.6,43.6,43.5,43.52,34100.0,38.532,38.532,38.4436,38.4613,34100.0
2005-10-13 12:25:00,43.52,43.55,43.45,43.45,12400.0,38.4613,38.4878,38.3994,38.3994,12400.0
2005-10-13 12:30:00,43.45,43.45,43.39,43.43,9500.0,38.3994,38.3994,38.3464,38.3817,9500.0
2005-10-13 12:35:00,43.44,43.46,43.44,43.44,5600.0,38.3906,38.4082,38.3906,38.3906,5600.0
2005-10-13 12:40:00,43.44,43.54,43.43,43.53,9500.0,38.3906,38.4789,38.3817,38.4701,9500.0
2005-10-13 12:45:00,43.54,43.57,43.54,43.57,5400.0,38.4789,38.5054,38.4789,38.5054,5400.0
2005-10-13 12:50:00,43.57,43.58,43.47,43.47,8700.0,38.5054,38.5143,38.4171,38.4171,8700.0
2005-10-13 12:55:00,43.38,43.49,43.37,43.49,9200.0,38.3375,38.4347,38.3287,38.4347,9200.0
2005-10-13 13:00:00,43.46,43.46,43.33,43.34,5400.0,38.4082,38.4082,38.2933,38.3022,5400.0
2005-10-13 13:05:00,43.3,43.3,43.23,43.23,10000.0,38.2668,38.2668,38.205,38.205,10000.0
2005-10-13 13:10:00,43.23,43.24,43.21,43.24,7800.0,38.205,38.2138,38.1873,38.2138,7800.0
2005-10-13 13:15:00,43.23,43.25,43.15,43.15,11500.0,38.205,38.2226,38.1343,38.1343,11500.0
2005-10-13 13:20:00,43.14,43.15,43.05,43.05,14500.0,38.1254,38.1343,38.0459,38.0459,14500.0
2005-10-13 13:25:00,43.03,43.16,43.02,43.16,13700.0,38.0282,38.1431,38.0194,38.1431,13700.0
2005-10-13 13:30:00,43.17,43.23,43.1,43.1,12800.0,38.1519,38.205,38.0901,38.0901,12800.0
2005-10-13 13:35:00,43.07,43.12,43.04,43.12,8700.0,38.0636,38.1078,38.0371,38.1078,8700.0
2005-10-13 13:40:00,43.11,43.13,43.1,43.1,7700.0,38.0989,38.1166,38.0901,38.0901,7700.0
2005-10-13 13:45:00,43.07,43.07,42.88,42.97,28400.0,38.0636,38.0636,37.8956,37.9752,28400.0
2005-10-13 13:50:00,42.93,43.07,42.93,43.05,15700.0,37.9398,38.0636,37.9398,38.0459,15700.0
2005-10-13 13:55:00,43.05,43.06,43.02,43.04,3900.0,38.0459,38.0547,38.0194,38.0371,3900.0
2005-10-13 14:00:00,43.04,43.15,43.03,43.11,7800.0,38.0371,38.1343,38.0282,38.0989,7800.0
2005-10-13 14:05:00,43.11,43.19,43.1,43.14,15100.0,38.0989,38.1696,38.0901,38.1254,15100.0
2005-10-13 14:10:00,43.15,43.29,43.14,43.26,13600.0,38.1343,38.258,38.1254,38.2315,13600.0
2005-10-13 14:15:00,43.26,43.43,43.25,43.37,15400.0,38.2315,38.3817,38.2226,38.3287,15400.0
2005-10-13 14:20:00,43.34,43.42,43.32,43.38,14300.0,38.3022,38.3729,38.2845,38.3375,14300.0
2005-10-13 14:25:00,43.37,43.4,43.26,43.26,10400.0,38.3287,38.3552,38.2315,38.2315,10400.0
2005-10-13 14:30:00,43.26,43.42,43.25,43.4,24700.0,38.2315,38.3729,38.2226,38.3552,24700.0
2005-10-13 14:35:00,43.4,43.43,43.39,43.4,24300.0,38.3552,38.3817,38.3464,38.3552,24300.0
2005-10-13 14:40:00,43.4,43.46,43.33,43.34,27300.0,38.3552,38.4082,38.2933,38.3022,27300.0
2005-10-13 14:45:00,43.34,43.47,43.31,43.44,17300.0,38.3022,38.4171,38.2757,38.3906,17300.0
2005-10-13 14:50:00,43.41,43.5,43.4,43.42,18600.0,38.364,38.4436,38.3552,38.3729,18600.0
2005-10-13 14:55:00,43.42,43.47,43.42,43.46,16200.0,38.3729,38.4171,38.3729,38.4082,16200.0
2005-10-13 15:00:00,43.47,43.54,43.46,43.53,31900.0,38.4171,38.4789,38.4082,38.4701,31900.0
2005-10-13 15:05:00,43.53,43.55,43.46,43.48,20900.0,38.4701,38.4878,38.4082,38.4259,20900.0
2005-10-13 15:10:00,43.5,43.57,43.47,43.57,21100.0,38.4436,38.5054,38.4171,38.5054,21100.0
2005-10-13 15:15:00,43.57,43.58,43.46,43.54,14000.0,38.5054,38.5143,38.4082,38.4789,14000.0
2005-10-13 15:20:00,43.5,43.58,43.5,43.58,13000.0,38.4436,38.5143,38.4436,38.5143,13000.0
2005-10-13 15:25:00,43.59,43.61,43.59,43.61,19400.0,38.5231,38.5408,38.5231,38.5408,19400.0
2005-10-13 15:30:00,43.61,43.62,43.59,43.61,41100.0,38.5408,38.5496,38.5231,38.5408,41100.0
2005-10-13 15:35:00,43.61,43.63,43.6,43.61,23600.0,38.5408,38.5585,38.532,38.5408,23600.0
2005-10-13 15:40:00,43.61,43.62,43.57,43.6,24000.0,38.5408,38.5496,38.5054,38.532,24000.0
2005-10-13 15:45:00,43.6,43.7,43.6,43.63,28800.0,38.532,38.6203,38.532,38.5585,28800.0
2005-10-13 15:50:00,43.63,43.7,43.62,43.67,27700.0,38.5585,38.6203,38.5496,38.5938,27700.0
2005-10-13 15:55:00,43.68,43.7,43.63,43.67,30800.0,38.6027,38.6203,38.5585,38.5938,30800.0
2005-10-14 09:30:00,43.9,44.05,43.86,44.05,18400.0,38.7971,38.9296,38.7617,38.9296,18400.0
2005-10-14 09:35:00,44.08,44.47,44.08,44.45,15500.0,38.9562,39.3008,38.9562,39.2832,15500.0
2005-10-14 09:40:00,44.46,44.82,44.46,44.75,19900.0,39.292,39.6101,39.292,39.5483,19900.0
2005-10-14 09:45:00,44.75,44.81,44.43,44.68,35800.0,39.5483,39.6013,39.2655,39.4864,35800.0
2005-10-14 09:50:00,44.67,44.77,44.61,44.69,54700.0,39.4776,39.566,39.4246,39.4953,54700.0
2005-10-14 09:55:00,44.67,44.85,44.6,44.77,19800.0,39.4776,39.6367,39.4157,39.566,19800.0
2005-10-14 10:00:00,44.77,44.92,44.59,44.92,81400.0,39.566,39.6985,39.4069,39.6985,81400.0
2005-10-14 10:05:00,44.92,44.95,44.64,44.65,31800.0,39.6985,39.725,39.4511,39.4599,31800.0
2005-10-14 10:10:00,44.66,44.75,44.66,44.68,19800.0,39.4687,39.5483,39.4687,39.4864,19800.0
2005-10-14 10:15:00,44.68,44.68,44.5,44.52,20900.0,39.4864,39.4864,39.3273,39.345,20900.0
2005-10-14 10:20:00,44.53,44.54,44.47,44.53,51700.0,39.3539,39.3627,39.3008,39.3539,51700.0
2005-10-14 10:25:00,44.52,44.53,44.45,44.45,17200.0,39.345,39.3539,39.2832,39.2832,17200.0
2005-10-14 10:30:00,44.45,44.45,44.39,44.4,12900.0,39.2832,39.2832,39.2301,39.239,12900.0
2005-10-14 10:35:00,44.39,44.43,44.33,44.34,18000.0,39.2301,39.2655,39.1771,39.1859,18000.0
2005-10-14 10:40:00,44.34,44.34,44.26,44.27,14300.0,39.1859,39.1859,39.1152,39.1241,14300.0
2005-10-14 10:45:00,44.27,44.28,44.25,44.26,13100.0,39.1241,39.1329,39.1064,39.1152,13100.0
2005-10-14 10:50:00,44.26,44.26,44.25,44.25,18000.0,39.1152,39.1152,39.1064,39.1064,18000.0
2005-10-14 10:55:00,44.25,44.27,44.24,44.27,43300.0,39.1064,39.1241,39.0976,39.1241,43300.0
2005-10-14 11:00:00,44.27,44.29,44.25,44.26,11400.0,39.1241,39.1418,39.1064,39.1152,11400.0
2005-10-14 11:05:00,44.26,44.33,44.26,44.32,49500.0,39.1152,39.1771,39.1152,39.1683,49500.0
2005-10-14 11:10:00,44.3,44.41,44.3,44.38,33800.0,39.1506,39.2478,39.1506,39.2213,33800.0
2005-10-14 11:15:00,44.37,44.54,44.35,44.54,81900.0,39.2125,39.3627,39.1948,39.3627,81900.0
2005-10-14 11:20:00,44.52,44.55,44.45,44.48,16700.0,39.345,39.3715,39.2832,39.3097,16700.0
2005-10-14 11:25:00,44.47,44.47,44.37,44.39,10600.0,39.3008,39.3008,39.2125,39.2301,10600.0
2005-10-14 11:30:00,44.39,44.4,44.34,44.34,16400.0,39.2301,39.239,39.1859,39.1859,16400.0
2005-10-14 11:35:00,44.33,44.34,44.28,44.34,16200.0,39.1771,39.1859,39.1329,39.1859,16200.0
2005-10-14 11:40:00,44.33,44.41,44.33,44.41,7900.0,39.1771,39.2478,39.1771,39.2478,7900.0
2005-10-14 11:45:00,44.41,44.47,44.41,44.47,10200.0,39.2478,39.3008,39.2478,39.3008,10200.0
2005-10-14 11:50:00,44.47,44.6,44.47,44.6,7000.0,39.3008,39.4157,39.3008,39.4157,7000.0
2005-10-14 11:55:00,44.64,44.66,44.59,44.59,6300.0,39.4511,39.4687,39.4069,39.4069,6300.0
2005-10-14 12:00:00,44.59,44.61,44.57,44.57,6100.0,39.4069,39.4246,39.3892,39.3892,6100.0
2005-10-14 12:05:00,44.57,44.7,44.49,44.68,15700.0,39.3892,39.5041,39.3185,39.4864,15700.0
2005-10-14 12:10:00,44.68,44.8,44.68,44.75,8300.0,39.4864,39.5925,39.4864,39.5483,8300.0
2005-10-14 12:15:00,44.76,44.76,44.67,44.7,3500.0,39.5571,39.5571,39.4776,39.5041,3500.0
2005-10-14 12:20:00,44.7,44.83,44.7,44.8,14300.0,39.5041,39.619,39.5041,39.5925,14300.0
2005-10-14 12:25:00,44.83,44.83,44.71,44.71,9000.0,39.619,39.619,39.5129,39.5129,9000.0
2005-10-14 12:30:00,44.7,44.72,44.68,44.72,3100.0,39.5041,39.5218,39.4864,39.5218,3100.0
2005-10-14 12:35:00,44.72,44.8,44.72,44.79,8100.0,39.5218,39.5925,39.5218,39.5836,8100.0
2005-10-14 12:40:00,44.8,44.88,44.79,44.8,14800.0,39.5925,39.6632,39.5836,39.5925,14800.0
2005-10-14 12:45:00,44.77,44.81,44.77,44.77,44300.0,39.566,39.6013,39.566,39.566,44300.0
2005-10-14 12:50:00,44.77,44.79,44.77,44.78,7700.0,39.566,39.5836,39.566,39.5748,7700.0
2005-10-14 12:55:00,44.78,44.78,44.74,44.74,11800.0,39.5748,39.5748,39.5394,39.5394,11800.0
2005-10-14 13:00:00,44.74,44.8,44.74,44.8,40000.0,39.5394,39.5925,39.5394,39.5925,40000.0
2005-10-14 13:05:00,44.8,44.8,44.75,44.75,69400.0,39.5925,39.5925,39.5483,39.5483,69400.0
2005-10-14 13:10:00,44.75,44.75,44.72,44.73,5200.0,39.5483,39.5483,39.5218,39.5306,5200.0
2005-10-14 13:15:00,44.72,44.75,44.71,44.75,4100.0,39.5218,39.5483,39.5129,39.5483,4100.0
2005-10-14 13:20:00,44.76,44.81,44.76,44.77,1500.0,39.5571,39.6013,39.5571,39.566,1500.0
2005-10-14 13:25:00,44.77,44.83,44.77,44.83,6400.0,39.566,39.619,39.566,39.619,6400.0
2005-10-14 13:30:00,44.84,44.85,44.76,44.76,4500.0,39.6278,39.6367,39.5571,39.5571,4500.0
2005-10-14 13:35:00,44.76,44.81,44.76,44.81,3300.0,39.5571,39.6013,39.5571,39.6013,3300.0
2005-10-14 13:40:00,44.8,44.83,44.78,44.78,5400.0,39.5925,39.619,39.5748,39.5748,5400.0
2005-10-14 13:45:00,44.78,44.78,44.76,44.76,4400.0,39.5748,39.5748,39.5571,39.5571,4400.0
2005-10-14 13:50:00,44.76,44.78,44.75,44.78,5900.0,39.5571,39.5748,39.5483,39.5748,5900.0
2005-10-14 13:55:00,44.78,44.83,44.77,44.82,5900.0,39.5748,39.619,39.566,39.6101,5900.0
2005-10-14 14:00:00,44.81,44.84,44.8,44.81,8400.0,39.6013,39.6278,39.5925,39.6013,8400.0
2005-10-14 14:05:00,44.8,44.81,44.8,44.8,8200.0,39.5925,39.6013,39.5925,39.5925,8200.0
2005-10-14 14:10:00,44.8,44.85,44.8,44.83,18900.0,39.5925,39.6367,39.5925,39.619,18900.0
2005-10-14 14:15:00,44.84,44.84,44.81,44.84,7200.0,39.6278,39.6278,39.6013,39.6278,7200.0
2005-10-14 14:20:00,44.85,44.93,44.84,44.91,6000.0,39.6367,39.7074,39.6278,39.6897,6000.0
2005-10-14 14:25:00,44.91,44.91,44.81,44.82,8200.0,39.6897,39.6897,39.6013,39.6101,8200.0
2005-10-14 14:30:00,44.82,44.83,44.8,44.82,30400.0,39.6101,39.619,39.5925,39.6101,30400.0
2005-10-14 14:35:00,44.82,44.83,44.8,44.82,8500.0,39.6101,39.619,39.5925,39.6101,8500.0
2005-10-14 14:40:00,44.82,44.85,44.8,44.81,22300.0,39.6101,39.6367,39.5925,39.6013,22300.0
2005-10-14 14:45:00,44.81,44.83,44.81,44.83,6300.0,39.6013,39.619,39.6013,39.619,6300.0
2005-10-14 14:50:00,44.83,45.11,44.83,45.11,16100.0,39.619,39.8664,39.619,39.8664,16100.0
2005-10-14 14:55:00,45.11,45.15,45.01,45.01,27300.0,39.8664,39.9018,39.7781,39.7781,27300.0
2005-10-14 15:00:00,45.01,45.08,45.0,45.03,6600.0,39.7781,39.8399,39.7692,39.7957,6600.0
2005-10-14 15:05:00,45.01,45.02,45.0,45.0,10900.0,39.7781,39.7869,39.7692,39.7692,10900.0
2005-10-14 15:10:00,45.0,45.0,44.98,45.0,19200.0,39.7692,39.7692,39.7515,39.7692,19200.0
2005-10-14 15:15:00,44.99,45.0,44.96,45.0,18500.0,39.7604,39.7692,39.7339,39.7692,18500.0
2005-10-14 15:20:00,45.0,45.04,44.99,45.03,13300.0,39.7692,39.8046,39.7604,39.7957,13300.0
2005-10-14 15:25:00,45.04,45.05,45.02,45.03,64600.0,39.8046,39.8134,39.7869,39.7957,64600.0
2005-10-14 15:30:00,45.03,45.03,45.01,45.01,120000.0,39.7957,39.7957,39.7781,39.7781,120000.0
2005-10-14 15:35:00,45.01,45.16,45.0,45.11,21200.0,39.7781,39.9106,39.7692,39.8664,21200.0
2005-10-14 15:40:00,45.12,45.12,45.0,45.0,21200.0,39.8753,39.8753,39.7692,39.7692,21200.0
2005-10-14 15:45:00,44.98,44.98,44.83,44.84,23200.0,39.7515,39.7515,39.619,39.6278,23200.0
2005-10-14 15:50:00,44.84,44.92,44.82,44.9,30200.0,39.6278,39.6985,39.6101,39.6808,30200.0
2005-10-14 15:55:00,44.9,44.95,44.9,44.92,23700.0,39.6808,39.725,39.6808,39.6985,23700.0
2005-10-17 09:30:00,44.23,44.8,44.23,44.62,21300.0,39.0887,39.5925,39.0887,39.4334,21300.0
2005-10-17 09:35:00,44.62,44.95,44.62,44.95,18200.0,39.4334,39.725,39.4334,39.725,18200.0
2005-10-17 09:40:00,45.0,45.15,44.95,44.96,26000.0,39.7692,39.9018,39.725,39.7339,26000.0
2005-10-17 09:45:00,44.97,45.2,44.97,45.2,34400.0,39.7427,39.946,39.7427,39.946,34400.0
2005-10-17 09:50:00,45.21,45.5,45.21,45.47,24800.0,39.9548,40.2111,39.9548,40.1846,24800.0
2005-10-17 09:55:00,45.48,45.66,45.41,45.54,22700.0,40.1934,40.3525,40.1316,40.2465,22700.0
2005-10-17 10:00:00,45.54,45.87,45.54,45.7,19700.0,40.2465,40.5381,40.2465,40.3879,19700.0
2005-10-17 10:05:00,45.73,45.77,45.48,45.68,22200.0,40.4144,40.4497,40.1934,40.3702,22200.0
2005-10-17 10:10:00,45.75,45.76,45.55,45.55,7600.0,40.432,40.4409,40.2553,40.2553,7600.0
2005-10-17 10:15:00,45.55,45.61,45.5,45.56,21300.0,40.2553,40.3083,40.2111,40.2641,21300.0
2005-10-17 10:20:00,45.56,45.62,45.56,45.6,7600.0,40.2641,40.3172,40.2641,40.2995,7600.0
2005-10-17 10:25:00,45.61,45.62,45.57,45.6,9000.0,40.3083,40.3172,40.273,40.2995,9000.0
2005-10-17 10:30:00,45.62,45.66,45.55,45.55,9400.0,40.3172,40.3525,40.2553,40.2553,9400.0
2005-10-17 10:35:00,45.53,45.57,45.51,45.55,8600.0,40.2376,40.273,40.2199,40.2553,8600.0
2005-10-17 10:40:00,45.51,45.55,45.5,45.51,17300.0,40.2199,40.2553,40.2111,40.2199,17300.0
2005-10-17 10:45:00,45.51,45.51,45.32,45.32,13500.0,40.2199,40.2199,40.052,40.052,13500.0
2005-10-17 10:50:00,45.33,45.33,45.27,45.28,5900.0,40.0609,40.0609,40.0078,40.0167,5900.0
2005-10-17 10:55:00,45.35,45.42,45.35,45.42,4400.0,40.0785,40.1404,40.0785,40.1404,4400.0
2005-10-17 11:00:00,45.42,45.42,45.32,45.32,4000.0,40.1404,40.1404,40.052,40.052,4000.0
2005-10-17 11:05:00,45.32,45.33,45.2,45.23,7600.0,40.052,40.0609,39.946,39.9725,7600.0
2005-10-17 11:10:00,45.24,45.27,45.23,45.26,7100.0,39.9813,40.0078,39.9725,39.999,7100.0
2005-10-17 11:15:00,45.25,45.3,45.25,45.29,7100.0,39.9902,40.0343,39.9902,40.0255,7100.0
2005-10-17 11:20:00,45.29,45.37,45.26,45.28,12400.0,40.0255,40.0962,39.999,40.0167,12400.0
2005-10-17 11:25:00,45.26,45.33,45.26,45.32,20400.0,39.999,40.0609,39.999,40.052,20400.0
2005-10-17 11:30:00,45.27,45.4,45.22,45.4,7300.0,40.0078,40.1227,39.9636,40.1227,7300.0
2005-10-17 11:35:00,45.42,45.53,45.4,45.43,11900.0,40.1404,40.2376,40.1227,40.1492,11900.0
2005-10-17 11:40:00,45.43,45.47,45.42,45.45,5000.0,40.1492,40.1846,40.1404,40.1669,5000.0
2005-10-17 11:45:00,45.45,45.62,45.45,45.61,3000.0,40.1669,40.3172,40.1669,40.3083,3000.0
2005-10-17 11:50:00,45.62,45.67,45.53,45.54,12500.0,40.3172,40.3613,40.2376,40.2465,12500.0
2005-10-17 11:55:00,45.55,45.55,45.51,45.55,900.0,40.2553,40.2553,40.2199,40.2553,900.0
2005-10-17 12:00:00,45.5,45.51,45.43,45.43,2000.0,40.2111,40.2199,40.1492,40.1492,2000.0
2005-10-17 12:05:00,45.42,45.45,45.3,45.31,3300.0,40.1404,40.1669,40.0343,40.0432,3300.0
2005-10-17 12:10:00,45.34,45.49,45.33,45.45,5300.0,40.0697,40.2023,40.0609,40.1669,5300.0
2005-10-17 12:15:00,45.45,45.5,45.4,45.5,4800.0,40.1669,40.2111,40.1227,40.2111,4800.0
2005-10-17 12:20:00,45.5,45.52,45.47,45.47,2800.0,40.2111,40.2288,40.1846,40.1846,2800.0
2005-10-17 12:25:00,45.46,45.5,45.46,45.49,1900.0,40.1758,40.2111,40.1758,40.2023,1900.0
2005-10-17 12:30:00,45.5,45.5,45.46,45.46,1600.0,40.2111,40.2111,40.1758,40.1758,1600.0
2005-10-17 12:35:00,45.45,45.51,45.43,45.46,5600.0,40.1669,40.2199,40.1492,40.1758,5600.0
2005-10-17 12:40:00,45.45,45.45,45.33,45.33,4800.0,40.1669,40.1669,40.0609,40.0609,4800.0
2005-10-17 12:45:00,45.33,45.39,45.29,45.39,7000.0,40.0609,40.1139,40.0255,40.1139,7000.0
2005-10-17 12:50:00,45.39,45.41,45.32,45.38,3800.0,40.1139,40.1316,40.052,40.1051,3800.0
2005-10-17 12:55:00,45.37,45.37,45.33,45.36,1300.0,40.0962,40.0962,40.0609,40.0874,1300.0
2005-10-17 13:00:00,45.34,45.34,45.23,45.25,5700.0,40.0697,40.0697,39.9725,39.9902,5700.0
2005-10-17 13:05:00,45.23,45.28,45.23,45.27,5600.0,39.9725,40.0167,39.9725,40.0078,5600.0
2005-10-17 13:10:00,45.27,45.3,45.25,45.3,2800.0,40.0078,40.0343,39.9902,40.0343,2800.0
2005-10-17 13:15:00,45.3,45.31,45.28,45.29,3700.0,40.0343,40.0432,40.0167,40.0255,3700.0
2005-10-17 13:20:00,45.28,45.31,45.28,45.3,900.0,40.0167,40.0432,40.0167,40.0343,900.0
2005-10-17 13:25:00,45.33,45.36,45.31,45.34,4500.0,40.0609,40.0874,40.0432,40.0697,4500.0
2005-10-17 13:30:00,45.35,45.37,45.31,45.34,2200.0,40.0785,40.0962,40.0432,40.0697,2200.0
2005-10-17 13:35:00,45.33,45.37,45.33,45.34,4400.0,40.0609,40.0962,40.0609,40.0697,4400.0
2005-10-17 13:40:00,45.35,45.37,45.35,45.37,700.0,40.0785,40.0962,40.0785,40.0962,700.0
2005-10-17 13:45:00,45.36,45.41,45.31,45.36,10700.0,40.0874,40.1316,40.0432,40.0874,10700.0
2005-10-17 13:50:00,45.36,45.42,45.34,45.42,5900.0,40.0874,40.1404,40.0697,40.1404,5900.0
2005-10-17 13:55:00,45.42,45.42,45.4,45.42,1600.0,40.1404,40.1404,40.1227,40.1404,1600.0
2005-10-17 14:00:00,45.41,45.42,45.36,45.39,6200.0,40.1316,40.1404,40.0874,40.1139,6200.0
2005-10-17 14:05:00,45.39,45.4,45.26,45.31,9400.0,40.1139,40.1227,39.999,40.0432,9400.0
2005-10-17 14:10:00,45.36,45.38,45.36,45.38,3700.0,40.0874,40.1051,40.0874,40.1051,3700.0
2005-10-17 14:15:00,45.41,45.41,45.33,45.35,5500.0,40.1316,40.1316,40.0609,40.0785,5500.0
2005-10-17 14:20:00,45.35,45.38,45.32,45.33,5800.0,40.0785,40.1051,40.052,40.0609,5800.0
2005-10-17 14:25:00,45.35,45.36,45.3,45.3,2400.0,40.0785,40.0874,40.0343,40.0343,2400.0
2005-10-17 14:30:00,45.32,45.34,45.27,45.34,16200.0,40.052,40.0697,40.0078,40.0697,16200.0
2005-10-17 14:35:00,45.34,45.64,45.34,45.64,32300.0,40.0697,40.3348,40.0697,40.3348,32300.0
2005-10-17 14:40:00,45.64,45.68,45.51,45.57,21800.0,40.3348,40.3702,40.2199,40.273,21800.0
2005-10-17 14:45:00,45.61,45.64,45.36,45.36,19700.0,40.3083,40.3348,40.0874,40.0874,19700.0
2005-10-17 14:50:00,45.39,45.49,45.37,45.46,9000.0,40.1139,40.2023,40.0962,40.1758,9000.0
2005-10-17 14:55:00,45.47,45.49,45.42,45.46,9000.0,40.1846,40.2023,40.1404,40.1758,9000.0
2005-10-17 15:00:00,45.47,45.65,45.46,45.65,11800.0,40.1846,40.3437,40.1758,40.3437,11800.0
2005-10-17 15:05:00,45.66,45.66,45.51,45.56,17200.0,40.3525,40.3525,40.2199,40.2641,17200.0
2005-10-17 15:10:00,45.56,45.58,45.53,45.55,6900.0,40.2641,40.2818,40.2376,40.2553,6900.0
2005-10-17 15:15:00,45.57,45.77,45.54,45.65,14400.0,40.273,40.4497,40.2465,40.3437,14400.0
2005-10-17 15:20:00,45.65,45.67,45.62,45.65,11800.0,40.3437,40.3613,40.3172,40.3437,11800.0
2005-10-17 15:25:00,45.65,45.8,45.63,45.7,15800.0,40.3437,40.4762,40.326,40.3879,15800.0
2005-10-17 15:30:00,45.7,45.88,45.69,45.81,16200.0,40.3879,40.5469,40.379,40.4851,16200.0
2005-10-17 15:35:00,45.81,45.81,45.69,45.69,18200.0,40.4851,40.4851,40.379,40.379,18200.0
2005-10-17 15:40:00,45.7,45.78,45.65,45.78,13400.0,40.3879,40.4586,40.3437,40.4586,13400.0
2005-10-17 15:45:00,45.78,45.78,45.72,45.75,18100.0,40.4586,40.4586,40.4055,40.432,18100.0
2005-10-17 15:50:00,45.75,45.76,45.67,45.67,26900.0,40.432,40.4409,40.3613,40.3613,26900.0
2005-10-17 15:55:00,45.67,45.74,45.67,45.7,26300.0,40.3613,40.4232,40.3613,40.3879,26300.0
2005-10-18 09:30:00,45.75,45.89,45.75,45.89,11800.0,40.432,40.5558,40.432,40.5558,11800.0
2005-10-18 09:35:00,45.89,46.1,45.89,45.89,5100.0,40.5558,40.7414,40.5558,40.5558,5100.0
2005-10-18 09:40:00,45.88,45.88,45.59,45.59,4400.0,40.5469,40.5469,40.2906,40.2906,4400.0
2005-10-18 09:45:00,45.66,45.66,45.41,45.42,5900.0,40.3525,40.3525,40.1316,40.1404,5900.0
2005-10-18 09:50:00,45.42,45.68,45.42,45.63,9900.0,40.1404,40.3702,40.1404,40.326,9900.0
2005-10-18 09:55:00,45.64,45.68,45.46,45.46,5300.0,40.3348,40.3702,40.1758,40.1758,5300.0
2005-10-18 10:00:00,45.55,45.58,45.55,45.58,5700.0,40.2553,40.2818,40.2553,40.2818,5700.0
2005-10-18 10:05:00,45.6,45.6,45.45,45.6,7200.0,40.2995,40.2995,40.1669,40.2995,7200.0
2005-10-18 10:10:00,45.6,45.68,45.55,45.57,23400.0,40.2995,40.3702,40.2553,40.273,23400.0
2005-10-18 10:15:00,45.57,45.57,45.38,45.38,6200.0,40.273,40.273,40.1051,40.1051,6200.0
2005-10-18 10:20:00,45.41,45.49,45.29,45.29,8200.0,40.1316,40.2023,40.0255,40.0255,8200.0
2005-10-18 10:25:00,45.29,45.45,45.29,45.38,7500.0,40.0255,40.1669,40.0255,40.1051,7500.0
2005-10-18 10:30:00,45.39,45.43,45.35,45.38,16600.0,40.1139,40.1492,40.0785,40.1051,16600.0
2005-10-18 10:35:00,45.4,45.41,45.32,45.38,4500.0,40.1227,40.1316,40.052,40.1051,4500.0
2005-10-18 10:40:00,45.38,45.38,45.34,45.36,2700.0,40.1051,40.1051,40.0697,40.0874,2700.0
2005-10-18 10:45:00,45.35,45.35,45.29,45.34,5800.0,40.0785,40.0785,40.0255,40.0697,5800.0
2005-10-18 10:50:00,45.34,45.46,45.33,45.46,9800.0,40.0697,40.1758,40.0609,40.1758,9800.0
2005-10-18 10:55:00,45.46,45.59,45.46,45.57,9400.0,40.1758,40.2906,40.1758,40.273,9400.0
2005-10-18 11:00:00,45.57,45.57,45.46,45.53,8600.0,40.273,40.273,40.1758,40.2376,8600.0
2005-10-18 11:05:00,45.53,45.63,45.46,45.48,22800.0,40.2376,40.326,40.1758,40.1934,22800.0
2005-10-18 11:10:00,45.48,45.48,45.39,45.39,10900.0,40.1934,40.1934,40.1139,40.1139,10900.0
2005-10-18 11:15:00,45.39,45.45,45.32,45.43,9400.0,40.1139,40.1669,40.052,40.1492,9400.0
2005-10-18 11:20:00,45.42,45.51,45.42,45.47,11400.0,40.1404,40.2199,40.1404,40.1846,11400.0
2005-10-18 11:25:00,45.47,45.47,45.42,45.44,5000.0,40.1846,40.1846,40.1404,40.1581,5000.0
2005-10-18 11:30:00,45.45,45.48,45.43,45.43,5800.0,40.1669,40.1934,40.1492,40.1492,5800.0
2005-10-18 11:35:00,45.43,45.43,45.37,45.4,7400.0,40.1492,40.1492,40.0962,40.1227,7400.0
2005-10-18 11:40:00,45.4,45.4,45.35,45.36,3500.0,40.1227,40.1227,40.0785,40.0874,3500.0
2005-10-18 11:45:00,45.36,45.49,45.36,45.49,3100.0,40.0874,40.2023,40.0874,40.2023,3100.0
2005-10-18 11:50:00,45.49,45.58,45.49,45.55,6100.0,40.2023,40.2818,40.2023,40.2553,6100.0
2005-10-18 11:55:00,45.55,45.58,45.54,45.55,5800.0,40.2553,40.2818,40.2465,40.2553,5800.0
2005-10-18 12:00:00,45.54,45.55,45.53,45.55,2600.0,40.2465,40.2553,40.2376,40.2553,2600.0
2005-10-18 12:05:00,45.54,45.58,45.54,45.55,6200.0,40.2465,40.2818,40.2465,40.2553,6200.0
2005-10-18 12:10:00,45.55,45.61,45.53,45.61,10200.0,40.2553,40.3083,40.2376,40.3083,10200.0
2005-10-18 12:15:00,45.62,45.63,45.59,45.59,14900.0,40.3172,40.326,40.2906,40.2906,14900.0
2005-10-18 12:20:00,45.58,45.65,45.56,45.62,18300.0,40.2818,40.3437,40.2641,40.3172,18300.0
2005-10-18 12:25:00,45.62,45.63,45.58,45.58,20100.0,40.3172,40.326,40.2818,40.2818,20100.0
2005-10-18 12:30:00,45.58,45.61,45.57,45.61,5500.0,40.2818,40.3083,40.273,40.3083,5500.0
2005-10-18 12:35:00,45.62,45.66,45.62,45.66,11700.0,40.3172,40.3525,40.3172,40.3525,11700.0
2005-10-18 12:40:00,45.65,45.66,45.61,45.61,6500.0,40.3437,40.3525,40.3083,40.3083,6500.0
2005-10-18 12:45:00,45.61,45.61,45.54,45.54,8700.0,40.3083,40.3083,40.2465,40.2465,8700.0
2005-10-18 12:50:00,45.52,45.52,45.5,45.51,2600.0,40.2288,40.2288,40.2111,40.2199,2600.0
2005-10-18 12:55:00,45.51,45.54,45.49,45.52,5400.0,40.2199,40.2465,40.2023,40.2288,5400.0
2005-10-18 13:00:00,45.51,45.52,45.51,45.51,2100.0,40.2199,40.2288,40.2199,40.2199,2100.0
2005-10-18 13:05:00,45.5,45.53,45.5,45.52,6500.0,40.2111,40.2376,40.2111,40.2288,6500.0
2005-10-18 13:10:00,45.53,45.64,45.53,45.63,6400.0,40.2376,40.3348,40.2376,40.326,6400.0
2005-10-18 13:15:00,45.63,45.63,45.43,45.44,9500.0,40.326,40.326,40.1492,40.1581,9500.0
2005-10-18 13:20:00,45.45,45.47,45.39,45.44,5500.0,40.1669,40.1846,40.1139,40.1581,5500.0
2005-10-18 13:25:00,45.46,45.48,45.43,45.48,3500.0,40.1758,40.1934,40.1492,40.1934,3500.0
2005-10-18 13:30:00,45.47,45.47,45.37,45.47,7700.0,40.1846,40.1846,40.0962,40.1846,7700.0
2005-10-18 13:35:00,45.47,45.59,45.47,45.51,9100.0,40.1846,40.2906,40.1846,40.2199,9100.0
2005-10-18 13:40:00,45.52,45.6,45.51,45.58,9100.0,40.2288,40.2995,40.2199,40.2818,9100.0
2005-10-18 13:45:00,45.57,45.57,45.49,45.55,4000.0,40.273,40.273,40.2023,40.2553,4000.0
2005-10-18 13:50:00,45.56,45.56,45.52,45.52,5100.0,40.2641,40.2641,40.2288,40.2288,5100.0
2005-10-18 13:55:00,45.51,45.53,45.51,45.53,4700.0,40.2199,40.2376,40.2199,40.2376,4700.0
2005-10-18 14:00:00,45.53,45.53,45.47,45.5,5800.0,40.2376,40.2376,40.1846,40.2111,5800.0
2005-10-18 14:05:00,45.5,45.59,45.49,45.59,4900.0,40.2111,40.2906,40.2023,40.2906,4900.0
2005-10-18 14:10:00,45.59,45.59,45.54,45.54,9400.0,40.2906,40.2906,40.2465,40.2465,9400.0
2005-10-18 14:15:00,45.54,45.55,45.52,45.52,3700.0,40.2465,40.2553,40.2288,40.2288,3700.0
2005-10-18 14:20:00,45.51,45.51,45.46,45.47,4500.0,40.2199,40.2199,40.1758,40.1846,4500.0
2005-10-18 14:25:00,45.44,45.47,45.44,45.46,9700.0,40.1581,40.1846,40.1581,40.1758,9700.0
2005-10-18 14:30:00,45.48,45.49,45.47,45.48,7700.0,40.1934,40.2023,40.1846,40.1934,7700.0
2005-10-18 14:35:00,45.48,45.53,45.48,45.53,13300.0,40.1934,40.2376,40.1934,40.2376,13300.0
2005-10-18 14:40:00,45.52,45.59,45.52,45.59,19100.0,40.2288,40.2906,40.2288,40.2906,19100.0
2005-10-18 14:45:00,45.59,45.61,45.58,45.61,16600.0,40.2906,40.3083,40.2818,40.3083,16600.0
2005-10-18 14:50:00,45.61,45.74,45.61,45.73,33700.0,40.3083,40.4232,40.3083,40.4144,33700.0
2005-10-18 14:55:00,45.73,45.73,45.7,45.71,13800.0,40.4144,40.4144,40.3879,40.3967,13800.0
2005-10-18 15:00:00,45.71,45.75,45.71,45.74,20400.0,40.3967,40.432,40.3967,40.4232,20400.0
2005-10-18 15:05:00,45.74,45.79,45.73,45.79,26200.0,40.4232,40.4674,40.4144,40.4674,26200.0
2005-10-18 15:10:00,45.79,45.86,45.79,45.83,29200.0,40.4674,40.5293,40.4674,40.5027,29200.0
2005-10-18 15:15:00,45.83,45.88,45.8,45.85,14700.0,40.5027,40.5469,40.4762,40.5204,14700.0
2005-10-18 15:20:00,45.84,45.84,45.74,45.83,18100.0,40.5116,40.5116,40.4232,40.5027,18100.0
2005-10-18 15:25:00,45.82,45.83,45.78,45.78,14000.0,40.4939,40.5027,40.4586,40.4586,14000.0
2005-10-18 15:30:00,45.78,45.79,45.72,45.79,30500.0,40.4586,40.4674,40.4055,40.4674,30500.0
2005-10-18 15:35:00,45.81,45.81,45.71,45.78,16600.0,40.4851,40.4851,40.3967,40.4586,16600.0
2005-10-18 15:40:00,45.78,45.78,45.68,45.68,16600.0,40.4586,40.4586,40.3702,40.3702,16600.0
2005-10-18 15:45:00,45.68,45.68,45.6,45.6,17300.0,40.3702,40.3702,40.2995,40.2995,17300.0
2005-10-18 15:50:00,45.6,45.75,45.6,45.75,21100.0,40.2995,40.432,40.2995,40.432,21100.0
2005-10-18 15:55:00,45.75,45.75,45.63,45.65,21200.0,40.432,40.432,40.326,40.3437,21200.0
2005-10-19 09:30:00,45.8,45.8,45.71,45.71,26100.0,40.4762,40.4762,40.3967,40.3967,26100.0
2005-10-19 09:35:00,45.72,45.93,45.7,45.89,17800.0,40.4055,40.5911,40.3879,40.5558,17800.0
2005-10-19 09:40:00,45.89,45.95,45.88,45.88,13600.0,40.5558,40.6088,40.5469,40.5469,13600.0
2005-10-19 09:45:00,45.83,45.9,45.83,45.88,7000.0,40.5027,40.5646,40.5027,40.5469,7000.0
2005-10-19 09:50:00,45.88,45.89,45.54,45.57,19000.0,40.5469,40.5558,40.2465,40.273,19000.0
2005-10-19 09:55:00,45.48,45.54,45.31,45.31,9400.0,40.1934,40.2465,40.0432,40.0432,9400.0
2005-10-19 10:00:00,45.3,45.37,45.17,45.22,14600.0,40.0343,40.0962,39.9195,39.9636,14600.0
2005-10-19 10:05:00,45.23,45.35,45.2,45.26,9600.0,39.9725,40.0785,39.946,39.999,9600.0
2005-10-19 10:10:00,45.26,45.26,45.16,45.17,7800.0,39.999,39.999,39.9106,39.9195,7800.0
2005-10-19 10:15:00,45.14,45.28,45.14,45.27,9700.0,39.8929,40.0167,39.8929,40.0078,9700.0
2005-10-19 10:20:00,45.28,45.28,45.16,45.16,12400.0,40.0167,40.0167,39.9106,39.9106,12400.0
2005-10-19 10:25:00,45.12,45.22,45.07,45.22,12500.0,39.8753,39.9636,39.8311,39.9636,12500.0
2005-10-19 10:30:00,45.22,45.38,45.22,45.38,9000.0,39.9636,40.1051,39.9636,40.1051,9000.0
2005-10-19 10:35:00,45.39,45.69,45.33,45.69,12200.0,40.1139,40.379,40.0609,40.379,12200.0
2005-10-19 10:40:00,45.75,45.87,45.74,45.87,8900.0,40.432,40.5381,40.4232,40.5381,8900.0
2005-10-19 10:45:00,45.86,45.86,45.49,45.52,26300.0,40.5293,40.5293,40.2023,40.2288,26300.0
2005-10-19 10:50:00,45.52,45.82,45.51,45.61,18200.0,40.2288,40.4939,40.2199,40.3083,18200.0
2005-10-19 10:55:00,45.61,45.61,45.51,45.53,7700.0,40.3083,40.3083,40.2199,40.2376,7700.0
2005-10-19 11:00:00,45.53,45.54,45.44,45.54,6800.0,40.2376,40.2465,40.1581,40.2465,6800.0
2005-10-19 11:05:00,45.51,45.56,45.47,45.55,7800.0,40.2199,40.2641,40.1846,40.2553,7800.0
2005-10-19 11:10:00,45.56,45.63,45.55,45.56,2800.0,40.2641,40.326,40.2553,40.2641,2800.0
2005-10-19 11:15:00,45.56,45.8,45.56,45.78,7100.0,40.2641,40.4762,40.2641,40.4586,7100.0
2005-10-19 11:20:00,45.85,45.85,45.73,45.73,5200.0,40.5204,40.5204,40.4144,40.4144,5200.0
2005-10-19 11:25:00,45.74,45.74,45.63,45.68,3400.0,40.4232,40.4232,40.326,40.3702,3400.0
2005-10-19 11:30:00,45.7,45.87,45.7,45.8,5100.0,40.3879,40.5381,40.3879,40.4762,5100.0
2005-10-19 11:35:00,45.82,45.83,45.78,45.83,5800.0,40.4939,40.5027,40.4586,40.5027,5800.0
2005-10-19 11:40:00,45.83,45.83,45.76,45.8,3800.0,40.5027,40.5027,40.4409,40.4762,3800.0
2005-10-19 11:45:00,45.8,45.85,45.77,45.8,2600.0,40.4762,40.5204,40.4497,40.4762,2600.0
2005-10-19 11:50:00,45.81,45.84,45.75,45.81,5500.0,40.4851,40.5116,40.432,40.4851,5500.0
2005-10-19 11:55:00,45.82,45.84,45.78,45.8,5500.0,40.4939,40.5116,40.4586,40.4762,5500.0
2005-10-19 12:00:00,45.83,45.83,45.77,45.77,4300.0,40.5027,40.5027,40.4497,40.4497,4300.0
2005-10-19 12:05:00,45.77,45.81,45.73,45.75,8800.0,40.4497,40.4851,40.4144,40.432,8800.0
2005-10-19 12:10:00,45.73,45.75,45.68,45.68,4500.0,40.4144,40.432,40.3702,40.3702,4500.0
2005-10-19 12:15:00,45.67,45.67,45.61,45.63,2600.0,40.3613,40.3613,40.3083,40.326,2600.0
2005-10-19 12:20:00,45.61,45.69,45.6,45.64,2200.0,40.3083,40.379,40.2995,40.3348,2200.0
2005-10-19 12:25:00,45.65,45.65,45.57,45.57,4100.0,40.3437,40.3437,40.273,40.273,4100.0
2005-10-19 12:30:00,45.58,45.61,45.56,45.61,3900.0,40.2818,40.3083,40.2641,40.3083,3900.0
2005-10-19 12:35:00,45.65,45.7,45.63,45.68,4300.0,40.3437,40.3879,40.326,40.3702,4300.0
2005-10-19 12:40:00,45.7,45.7,45.67,45.7,6300.0,40.3879,40.3879,40.3613,40.3879,6300.0
2005-10-19 12:45:00,45.68,45.68,45.54,45.54,4700.0,40.3702,40.3702,40.2465,40.2465,4700.0
2005-10-19 12:50:00,45.55,45.55,45.51,45.51,5800.0,40.2553,40.2553,40.2199,40.2199,5800.0
2005-10-19 12:55:00,45.51,45.52,45.48,45.49,3300.0,40.2199,40.2288,40.1934,40.2023,3300.0
2005-10-19 13:00:00,45.49,45.5,45.4,45.4,4400.0,40.2023,40.2111,40.1227,40.1227,4400.0
2005-10-19 13:05:00,45.45,45.45,45.36,45.42,3400.0,40.1669,40.1669,40.0874,40.1404,3400.0
2005-10-19 13:10:00,45.43,45.5,45.42,45.5,1500.0,40.1492,40.2111,40.1404,40.2111,1500.0
2005-10-19 13:15:00,45.5,45.74,45.49,45.62,19300.0,40.2111,40.4232,40.2023,40.3172,19300.0
2005-10-19 13:20:00,45.62,45.74,45.62,45.74,3800.0,40.3172,40.4232,40.3172,40.4232,3800.0
2005-10-19 13:25:00,45.72,45.72,45.55,45.64,9000.0,40.4055,40.4055,40.2553,40.3348,9000.0
2005-10-19 13:30:00,45.69,45.81,45.65,45.78,9300.0,40.379,40.4851,40.3437,40.4586,9300.0
2005-10-19 13:35:00,45.78,45.84,45.78,45.82,12900.0,40.4586,40.5116,40.4586,40.4939,12900.0
2005-10-19 13:40:00,45.82,45.87,45.82,45.86,2800.0,40.4939,40.5381,40.4939,40.5293,2800.0
2005-10-19 13:45:00,45.86,45.89,45.82,45.83,6700.0,40.5293,40.5558,40.4939,40.5027,6700.0
2005-10-19 13:50:00,45.83,45.9,45.82,45.83,6300.0,40.5027,40.5646,40.4939,40.5027,6300.0
2005-10-19 13:55:00,45.86,45.97,45.82,45.94,21800.0,40.5293,40.6265,40.4939,40.6,21800.0
2005-10-19 14:00:00,45.97,46.07,45.92,46.07,19100.0,40.6265,40.7148,40.5823,40.7148,19100.0
2005-10-19 14:05:00,46.06,46.15,46.0,46.15,26000.0,40.706,40.7855,40.653,40.7855,26000.0
2005-10-19 14:10:00,46.15,46.15,45.99,45.99,7800.0,40.7855,40.7855,40.6441,40.6441,7800.0
2005-10-19 14:15:00,45.98,46.0,45.96,45.99,4800.0,40.6353,40.653,40.6176,40.6441,4800.0
2005-10-19 14:20:00,46.0,46.1,45.99,46.09,6100.0,40.653,40.7414,40.6441,40.7325,6100.0
2005-10-19 14:25:00,46.1,46.2,46.1,46.19,4500.0,40.7414,40.8297,40.7414,40.8209,4500.0
2005-10-19 14:30:00,46.22,46.26,46.2,46.26,7500.0,40.8474,40.8828,40.8297,40.8828,7500.0
2005-10-19 14:35:00,46.27,46.38,46.22,46.37,41900.0,40.8916,40.9888,40.8474,40.98,41900.0
2005-10-19 14:40:00,46.34,46.39,46.32,46.37,9300.0,40.9535,40.9976,40.9358,40.98,9300.0
2005-10-19 14:45:00,46.41,46.43,46.38,46.43,10000.0,41.0153,41.033,40.9888,41.033,10000.0
2005-10-19 14:50:00,46.43,46.58,46.43,46.56,15600.0,41.033,41.1656,41.033,41.1479,15600.0
2005-10-19 14:55:00,46.56,46.59,46.4,46.41,26300.0,41.1479,41.1744,41.0065,41.0153,26300.0
2005-10-19 15:00:00,46.4,46.63,46.4,46.62,13700.0,41.0065,41.2098,41.0065,41.2009,13700.0
2005-10-19 15:05:00,46.61,46.63,46.5,46.5,18700.0,41.1921,41.2098,41.0949,41.0949,18700.0
2005-10-19 15:10:00,46.52,46.57,46.51,46.54,8600.0,41.1125,41.1567,41.1037,41.1302,8600.0
2005-10-19 15:15:00,46.55,46.55,46.41,46.43,9200.0,41.1391,41.1391,41.0153,41.033,9200.0
2005-10-19 15:20:00,46.43,46.59,46.43,46.54,19300.0,41.033,41.1744,41.033,41.1302,19300.0
2005-10-19 15:25:00,46.54,46.62,46.49,46.54,31600.0,41.1302,41.2009,41.086,41.1302,31600.0
2005-10-19 15:30:00,46.54,46.6,46.42,46.52,10800.0,41.1302,41.1832,41.0242,41.1125,10800.0
2005-10-19 15:35:00,46.53,46.67,46.49,46.67,16300.0,41.1214,41.2451,41.086,41.2451,16300.0
2005-10-19 15:40:00,46.67,46.74,46.63,46.72,22300.0,41.2451,41.307,41.2098,41.2893,22300.0
2005-10-19 15:45:00,46.75,46.75,46.61,46.68,23800.0,41.3158,41.3158,41.1921,41.2539,23800.0
2005-10-19 15:50:00,46.69,46.82,46.68,46.81,17200.0,41.2628,41.3777,41.2539,41.3688,17200.0
2005-10-19 15:55:00,46.81,46.87,46.81,46.86,23200.0,41.3688,41.4219,41.3688,41.413,23200.0
2005-10-20 09:30:00,46.86,46.86,46.55,46.57,19000.0,41.413,41.413,41.1391,41.1567,19000.0
2005-10-20 09:35:00,46.42,46.75,46.42,46.72,5700.0,41.0242,41.3158,41.0242,41.2893,5700.0
2005-10-20 09:40:00,46.72,46.8,46.71,46.75,7500.0,41.2893,41.36,41.2805,41.3158,7500.0
2005-10-20 09:45:00,46.76,46.82,46.76,46.81,8800.0,41.3246,41.3777,41.3246,41.3688,8800.0
2005-10-20 09:50:00,46.81,46.83,46.81,46.82,5700.0,41.3688,41.3865,41.3688,41.3777,5700.0
2005-10-20 09:55:00,46.84,46.84,46.79,46.8,8100.0,41.3953,41.3953,41.3512,41.36,8100.0
2005-10-20 10:00:00,46.78,46.83,46.78,46.83,6300.0,41.3423,41.3865,41.3423,41.3865,6300.0
2005-10-20 10:05:00,46.83,46.83,46.83,46.83,200.0,41.3865,41.3865,41.3865,41.3865,200.0
2005-10-20 10:10:00,46.82,46.82,46.82,46.82,300.0,41.3777,41.3777,41.3777,41.3777,300.0
2005-10-20 10:15:00,46.82,46.82,46.77,46.77,17800.0,41.3777,41.3777,41.3335,41.3335,17800.0
2005-10-20 10:20:00,46.77,46.77,46.74,46.75,12300.0,41.3335,41.3335,41.307,41.3158,12300.0
2005-10-20 10:25:00,46.75,46.76,46.75,46.76,2500.0,41.3158,41.3246,41.3158,41.3246,2500.0
2005-10-20 10:30:00,46.76,46.76,46.75,46.76,9900.0,41.3246,41.3246,41.3158,41.3246,9900.0
2005-10-20 10:35:00,46.76,46.76,46.75,46.75,500.0,41.3246,41.3246,41.3158,41.3158,500.0
2005-10-20 10:40:00,46.76,46.76,46.76,46.76,100.0,41.3246,41.3246,41.3246,41.3246,100.0
2005-10-20 10:45:00,46.75,46.8,46.74,46.79,23200.0,41.3158,41.36,41.307,41.3512,23200.0
2005-10-20 10:50:00,46.78,46.79,46.77,46.79,8600.0,41.3423,41.3512,41.3335,41.3512,8600.0
2005-10-20 10:55:00,46.79,46.8,46.62,46.64,17300.0,41.3512,41.36,41.2009,41.2186,17300.0
2005-10-20 11:00:00,46.67,46.7,46.38,46.38,29100.0,41.2451,41.2716,40.9888,40.9888,29100.0
2005-10-20 11:05:00,46.38,46.67,46.35,46.59,19300.0,40.9888,41.2451,40.9623,41.1744,19300.0
2005-10-20 11:10:00,46.62,46.62,46.52,46.52,3700.0,41.2009,41.2009,41.1125,41.1125,3700.0
2005-10-20 11:15:00,46.51,46.51,46.38,46.47,10400.0,41.1037,41.1037,40.9888,41.0683,10400.0
2005-10-20 11:20:00,46.47,46.49,46.46,46.49,5400.0,41.0683,41.086,41.0595,41.086,5400.0
2005-10-20 11:25:00,46.49,46.55,46.46,46.46,15800.0,41.086,41.1391,41.0595,41.0595,15800.0
2005-10-20 11:30:00,46.49,46.53,46.49,46.52,5200.0,41.086,41.1214,41.086,41.1125,5200.0
2005-10-20 11:35:00,46.52,46.59,46.51,46.51,19000.0,41.1125,41.1744,41.1037,41.1037,19000.0
2005-10-20 11:40:00,46.51,46.52,46.49,46.51,7600.0,41.1037,41.1125,41.086,41.1037,7600.0
2005-10-20 11:45:00,46.51,46.51,46.48,46.49,6400.0,41.1037,41.1037,41.0772,41.086,6400.0
2005-10-20 11:50:00,46.52,46.52,46.49,46.49,8600.0,41.1125,41.1125,41.086,41.086,8600.0
2005-10-20 11:55:00,46.47,46.48,46.39,46.43,4500.0,41.0683,41.0772,40.9976,41.033,4500.0
2005-10-20 12:00:00,46.44,46.5,46.37,46.45,12900.0,41.0418,41.0949,40.98,41.0507,12900.0
2005-10-20 12:05:00,46.48,46.48,46.43,46.43,4100.0,41.0772,41.0772,41.033,41.033,4100.0
2005-10-20 12:10:00,46.43,46.48,46.43,46.48,2500.0,41.033,41.0772,41.033,41.0772,2500.0
2005-10-20 12:15:00,46.47,46.48,46.35,46.36,6800.0,41.0683,41.0772,40.9623,40.9711,6800.0
2005-10-20 12:20:00,46.33,46.33,46.29,46.29,5000.0,40.9446,40.9446,40.9093,40.9093,5000.0
2005-10-20 12:25:00,46.31,46.39,46.31,46.36,4800.0,40.9269,40.9976,40.9269,40.9711,4800.0
2005-10-20 12:30:00,46.36,46.36,46.31,46.36,5500.0,40.9711,40.9711,40.9269,40.9711,5500.0
2005-10-20 12:35:00,46.36,46.38,46.34,46.35,3500.0,40.9711,40.9888,40.9535,40.9623,3500.0
2005-10-20 12:40:00,46.35,46.36,46.35,46.35,1500.0,40.9623,40.9711,40.9623,40.9623,1500.0
2005-10-20 12:45:00,46.35,46.36,46.3,46.3,4300.0,40.9623,40.9711,40.9181,40.9181,4300.0
2005-10-20 12:50:00,46.32,46.32,46.16,46.16,4000.0,40.9358,40.9358,40.7944,40.7944,4000.0
2005-10-20 12:55:00,46.15,46.19,46.15,46.17,7100.0,40.7855,40.8209,40.7855,40.8032,7100.0
2005-10-20 13:00:00,46.17,46.17,46.13,46.13,11200.0,40.8032,40.8032,40.7679,40.7679,11200.0
2005-10-20 13:05:00,46.16,46.44,46.16,46.44,17200.0,40.7944,41.0418,40.7944,41.0418,17200.0
2005-10-20 13:10:00,46.44,46.46,46.41,46.46,9800.0,41.0418,41.0595,41.0153,41.0595,9800.0
2005-10-20 13:15:00,46.5,46.5,46.5,46.5,55300.0,41.0949,41.0949,41.0949,41.0949,55300.0
2005-10-20 13:20:00,46.49,46.65,46.49,46.65,31100.0,41.086,41.2274,41.086,41.2274,31100.0
2005-10-20 13:25:00,46.65,46.65,46.55,46.56,15300.0,41.2274,41.2274,41.1391,41.1479,15300.0
2005-10-20 13:30:00,46.55,46.56,46.39,46.39,7600.0,41.1391,41.1479,40.9976,40.9976,7600.0
2005-10-20 13:35:00,46.38,46.45,46.3,46.31,22800.0,40.9888,41.0507,40.9181,40.9269,22800.0
2005-10-20 13:40:00,46.31,46.31,46.12,46.13,13700.0,40.9269,40.9269,40.759,40.7679,13700.0
2005-10-20 13:45:00,46.1,46.21,46.07,46.21,20600.0,40.7414,40.8386,40.7148,40.8386,20600.0
2005-10-20 13:50:00,46.21,46.34,46.15,46.34,15000.0,40.8386,40.9535,40.7855,40.9535,15000.0
2005-10-20 13:55:00,46.36,46.38,46.34,46.36,4900.0,40.9711,40.9888,40.9535,40.9711,4900.0
2005-10-20 14:00:00,46.34,46.35,46.3,46.31,4500.0,40.9535,40.9623,40.9181,40.9269,4500.0
2005-10-20 14:05:00,46.29,46.34,46.28,46.31,13600.0,40.9093,40.9535,40.9004,40.9269,13600.0
2005-10-20 14:10:00,46.33,46.33,46.29,46.32,8600.0,40.9446,40.9446,40.9093,40.9358,8600.0
2005-10-20 14:15:00,46.33,46.38,46.32,46.38,9000.0,40.9446,40.9888,40.9358,40.9888,9000.0
2005-10-20 14:20:00,46.38,46.38,46.27,46.28,5900.0,40.9888,40.9888,40.8916,40.9004,5900.0
2005-10-20 14:25:00,46.25,46.29,46.25,46.29,6400.0,40.8739,40.9093,40.8739,40.9093,6400.0
2005-10-20 14:30:00,46.3,46.32,46.29,46.32,8000.0,40.9181,40.9358,40.9093,40.9358,8000.0
2005-10-20 14:35:00,46.32,46.35,46.31,46.35,5900.0,40.9358,40.9623,40.9269,40.9623,5900.0
2005-10-20 14:40:00,46.35,46.46,46.35,46.45,15300.0,40.9623,41.0595,40.9623,41.0507,15300.0
2005-10-20 14:45:00,46.44,46.44,46.4,46.43,15400.0,41.0418,41.0418,41.0065,41.033,15400.0
2005-10-20 14:50:00,46.43,46.47,46.4,46.47,13600.0,41.033,41.0683,41.0065,41.0683,13600.0
2005-10-20 14:55:00,46.5,46.55,46.48,46.55,12400.0,41.0949,41.1391,41.0772,41.1391,12400.0
2005-10-20 15:00:00,46.51,46.58,46.44,46.47,25400.0,41.1037,41.1656,41.0418,41.0683,25400.0
2005-10-20 15:05:00,46.49,46.53,46.41,46.51,11100.0,41.086,41.1214,41.0153,41.1037,11100.0
2005-10-20 15:10:00,46.52,46.52,46.18,46.18,25000.0,41.1125,41.1125,40.8121,40.8121,25000.0
2005-10-20 15:15:00,46.21,46.21,46.08,46.08,10800.0,40.8386,40.8386,40.7237,40.7237,10800.0
2005-10-20 15:20:00,46.08,46.17,46.0,46.1,16600.0,40.7237,40.8032,40.653,40.7414,16600.0
2005-10-20 15:25:00,46.1,46.1,45.88,45.88,13200.0,40.7414,40.7414,40.5469,40.5469,13200.0
2005-10-20 15:30:00,45.96,46.18,45.95,46.14,17900.0,40.6176,40.8121,40.6088,40.7767,17900.0
2005-10-20 15:35:00,46.12,46.25,46.09,46.16,18900.0,40.759,40.8739,40.7325,40.7944,18900.0
2005-10-20 15:40:00,46.16,46.16,45.9,45.93,29000.0,40.7944,40.7944,40.5646,40.5911,29000.0
2005-10-20 15:45:00,45.93,46.05,45.9,45.97,22800.0,40.5911,40.6972,40.5646,40.6265,22800.0
2005-10-20 15:50:00,45.97,46.06,45.95,46.01,33900.0,40.6265,40.706,40.6088,40.6618,33900.0
2005-10-20 15:55:00,46.02,46.05,45.98,45.99,34000.0,40.6707,40.6972,40.6353,40.6441,34000.0
2005-10-21 09:30:00,46.1,46.16,46.1,46.16,43100.0,40.7414,40.7944,40.7414,40.7944,43100.0
2005-10-21 09:35:00,46.2,47.0,46.2,46.95,16500.0,40.8297,41.5367,40.8297,41.4926,16500.0
2005-10-21 09:40:00,46.95,47.0,46.63,46.71,6800.0,41.4926,41.5367,41.2098,41.2805,6800.0
2005-10-21 09:45:00,46.68,46.68,46.4,46.56,8200.0,41.2539,41.2539,41.0065,41.1479,8200.0
2005-10-21 09:50:00,46.56,46.56,46.28,46.28,12700.0,41.1479,41.1479,40.9004,40.9004,12700.0
2005-10-21 09:55:00,46.27,46.27,45.94,45.96,39300.0,40.8916,40.8916,40.6,40.6176,39300.0
2005-10-21 10:00:00,46.05,46.05,45.92,46.01,46500.0,40.6972,40.6972,40.5823,40.6618,46500.0
2005-10-21 10:05:00,46.07,46.25,46.0,46.01,21000.0,40.7148,40.8739,40.653,40.6618,21000.0
2005-10-21 10:10:00,46.01,46.2,45.99,46.2,11300.0,40.6618,40.8297,40.6441,40.8297,11300.0
2005-10-21 10:15:00,46.15,46.2,46.07,46.12,5100.0,40.7855,40.8297,40.7148,40.759,5100.0
2005-10-21 10:20:00,46.13,46.13,46.0,46.08,7900.0,40.7679,40.7679,40.653,40.7237,7900.0
2005-10-21 10:25:00,46.08,46.08,46.02,46.08,4900.0,40.7237,40.7237,40.6707,40.7237,4900.0
2005-10-21 10:30:00,46.07,46.07,45.93,45.93,4600.0,40.7148,40.7148,40.5911,40.5911,4600.0
2005-10-21 10:35:00,45.9,45.95,45.88,45.95,2300.0,40.5646,40.6088,40.5469,40.6088,2300.0
2005-10-21 10:40:00,45.95,46.0,45.95,45.95,2500.0,40.6088,40.653,40.6088,40.6088,2500.0
2005-10-21 10:45:00,45.89,45.9,45.39,45.51,13100.0,40.5558,40.5646,40.1139,40.2199,13100.0
2005-10-21 10:50:00,45.52,45.68,45.49,45.54,22500.0,40.2288,40.3702,40.2023,40.2465,22500.0
2005-10-21 10:55:00,45.5,45.61,45.47,45.56,11500.0,40.2111,40.3083,40.1846,40.2641,11500.0
2005-10-21 11:00:00,45.58,45.6,45.56,45.56,7500.0,40.2818,40.2995,40.2641,40.2641,7500.0
2005-10-21 11:05:00,45.56,45.6,45.54,45.6,10500.0,40.2641,40.2995,40.2465,40.2995,10500.0
2005-10-21 11:10:00,45.63,45.67,45.6,45.6,11700.0,40.326,40.3613,40.2995,40.2995,11700.0
2005-10-21 11:15:00,45.62,45.65,45.55,45.64,2700.0,40.3172,40.3437,40.2553,40.3348,2700.0
2005-10-21 11:20:00,45.61,45.65,45.61,45.65,1900.0,40.3083,40.3437,40.3083,40.3437,1900.0
2005-10-21 11:25:00,45.63,45.72,45.63,45.68,3900.0,40.326,40.4055,40.326,40.3702,3900.0
2005-10-21 11:30:00,45.7,45.7,45.64,45.7,4900.0,40.3879,40.3879,40.3348,40.3879,4900.0
2005-10-21 11:35:00,45.69,45.7,45.64,45.64,4200.0,40.379,40.3879,40.3348,40.3348,4200.0
2005-10-21 11:40:00,45.6,45.6,45.53,45.56,5600.0,40.2995,40.2995,40.2376,40.2641,5600.0
2005-10-21 11:45:00,45.56,45.71,45.56,45.71,7500.0,40.2641,40.3967,40.2641,40.3967,7500.0
2005-10-21 11:50:00,45.73,45.73,45.64,45.64,4700.0,40.4144,40.4144,40.3348,40.3348,4700.0
2005-10-21 11:55:00,45.64,45.65,45.58,45.59,2700.0,40.3348,40.3437,40.2818,40.2906,2700.0
2005-10-21 12:00:00,45.58,45.61,45.52,45.52,7200.0,40.2818,40.3083,40.2288,40.2288,7200.0
2005-10-21 12:05:00,45.54,45.57,45.52,45.56,6500.0,40.2465,40.273,40.2288,40.2641,6500.0
2005-10-21 12:10:00,45.56,45.75,45.55,45.73,8400.0,40.2641,40.432,40.2553,40.4144,8400.0
2005-10-21 12:15:00,45.69,45.69,45.52,45.52,5900.0,40.379,40.379,40.2288,40.2288,5900.0
2005-10-21 12:20:00,45.55,45.64,45.5,45.62,3700.0,40.2553,40.3348,40.2111,40.3172,3700.0
2005-10-21 12:25:00,45.63,45.7,45.6,45.7,22600.0,40.326,40.3879,40.2995,40.3879,22600.0
2005-10-21 12:30:00,45.71,45.74,45.65,45.65,8000.0,40.3967,40.4232,40.3437,40.3437,8000.0
2005-10-21 12:35:00,45.67,45.67,45.59,45.66,12900.0,40.3613,40.3613,40.2906,40.3525,12900.0
2005-10-21 12:40:00,45.65,45.68,45.63,45.67,5100.0,40.3437,40.3702,40.326,40.3613,5100.0
2005-10-21 12:45:00,45.69,45.73,45.68,45.69,6700.0,40.379,40.4144,40.3702,40.379,6700.0
2005-10-21 12:50:00,45.68,45.75,45.68,45.75,12500.0,40.3702,40.432,40.3702,40.432,12500.0
2005-10-21 12:55:00,45.76,45.8,45.76,45.8,6200.0,40.4409,40.4762,40.4409,40.4762,6200.0
2005-10-21 13:00:00,45.81,45.82,45.77,45.77,9900.0,40.4851,40.4939,40.4497,40.4497,9900.0
2005-10-21 13:05:00,45.75,45.79,45.75,45.78,7600.0,40.432,40.4674,40.432,40.4586,7600.0
2005-10-21 13:10:00,45.79,45.79,45.76,45.78,9200.0,40.4674,40.4674,40.4409,40.4586,9200.0
2005-10-21 13:15:00,45.78,45.83,45.76,45.76,9700.0,40.4586,40.5027,40.4409,40.4409,9700.0
2005-10-21 13:20:00,45.79,45.82,45.79,45.8,13800.0,40.4674,40.4939,40.4674,40.4762,13800.0
2005-10-21 13:25:00,45.8,45.81,45.79,45.79,6000.0,40.4762,40.4851,40.4674,40.4674,6000.0
2005-10-21 13:30:00,45.81,45.86,45.79,45.82,10700.0,40.4851,40.5293,40.4674,40.4939,10700.0
2005-10-21 13:35:00,45.83,45.92,45.83,45.92,8700.0,40.5027,40.5823,40.5027,40.5823,8700.0
2005-10-21 13:40:00,45.91,45.95,45.91,45.95,15100.0,40.5734,40.6088,40.5734,40.6088,15100.0
2005-10-21 13:45:00,45.94,45.99,45.93,45.95,29200.0,40.6,40.6441,40.5911,40.6088,29200.0
2005-10-21 13:50:00,45.93,45.96,45.92,45.94,12000.0,40.5911,40.6176,40.5823,40.6,12000.0
2005-10-21 13:55:00,45.94,45.95,45.84,45.91,17600.0,40.6,40.6088,40.5116,40.5734,17600.0
2005-10-21 14:00:00,45.92,45.96,45.9,45.93,15700.0,40.5823,40.6176,40.5646,40.5911,15700.0
2005-10-21 14:05:00,45.92,45.98,45.88,45.93,7600.0,40.5823,40.6353,40.5469,40.5911,7600.0
2005-10-21 14:10:00,45.94,46.0,45.94,45.99,7400.0,40.6,40.653,40.6,40.6441,7400.0
2005-10-21 14:15:00,45.99,46.04,45.99,46.02,18200.0,40.6441,40.6883,40.6441,40.6707,18200.0
2005-10-21 14:20:00,46.01,46.01,45.97,45.99,5100.0,40.6618,40.6618,40.6265,40.6441,5100.0
2005-10-21 14:25:00,45.99,45.99,45.95,45.95,9000.0,40.6441,40.6441,40.6088,40.6088,9000.0
2005-10-21 14:30:00,45.94,45.99,45.94,45.95,5800.0,40.6,40.6441,40.6,40.6088,5800.0
2005-10-21 14:35:00,45.95,45.99,45.95,45.98,9400.0,40.6088,40.6441,40.6088,40.6353,9400.0
2005-10-21 14:40:00,45.98,45.99,45.91,45.97,11100.0,40.6353,40.6441,40.5734,40.6265,11100.0
2005-10-21 14:45:00,45.96,45.97,45.87,45.93,7200.0,40.6176,40.6265,40.5381,40.5911,7200.0
2005-10-21 14:50:00,45.92,45.95,45.92,45.92,2500.0,40.5823,40.6088,40.5823,40.5823,2500.0
2005-10-21 14:55:00,45.92,45.95,45.92,45.94,4400.0,40.5823,40.6088,40.5823,40.6,4400.0
2005-10-21 15:00:00,45.93,45.93,45.88,45.92,5100.0,40.5911,40.5911,40.5469,40.5823,5100.0
2005-10-21 15:05:00,45.92,45.92,45.88,45.9,3400.0,40.5823,40.5823,40.5469,40.5646,3400.0
2005-10-21 15:10:00,45.89,45.96,45.89,45.94,5200.0,40.5558,40.6176,40.5558,40.6,5200.0
2005-10-21 15:15:00,45.94,45.96,45.93,45.93,3800.0,40.6,40.6176,40.5911,40.5911,3800.0
2005-10-21 15:20:00,45.94,45.98,45.89,45.92,6700.0,40.6,40.6353,40.5558,40.5823,6700.0
2005-10-21 15:25:00,45.91,45.94,45.9,45.94,7200.0,40.5734,40.6,40.5646,40.6,7200.0
2005-10-21 15:30:00,45.94,45.94,45.89,45.91,4600.0,40.6,40.6,40.5558,40.5734,4600.0
2005-10-21 15:35:00,45.92,45.92,45.9,45.91,4300.0,40.5823,40.5823,40.5646,40.5734,4300.0
2005-10-21 15:40:00,45.89,45.94,45.8,45.94,11000.0,40.5558,40.6,40.4762,40.6,11000.0
2005-10-21 15:45:00,45.95,45.99,45.9,45.99,7600.0,40.6088,40.6441,40.5646,40.6441,7600.0
2005-10-21 15:50:00,45.99,46.0,45.92,45.92,9900.0,40.6441,40.653,40.5823,40.5823,9900.0
2005-10-21 15:55:00,45.94,45.94,45.92,45.92,3600.0,40.6,40.6,40.5823,40.5823,3600.0
2005-10-24 09:30:00,45.75,45.99,45.72,45.72,71200.0,40.432,40.6441,40.4055,40.4055,71200.0
2005-10-24 09:35:00,45.72,45.85,45.72,45.78,18300.0,40.4055,40.5204,40.4055,40.4586,18300.0
2005-10-24 09:40:00,45.74,45.87,45.73,45.85,15500.0,40.4232,40.5381,40.4144,40.5204,15500.0
2005-10-24 09:45:00,45.84,45.86,45.76,45.8,20000.0,40.5116,40.5293,40.4409,40.4762,20000.0
2005-10-24 09:50:00,45.78,45.88,45.77,45.86,8400.0,40.4586,40.5469,40.4497,40.5293,8400.0
2005-10-24 09:55:00,45.85,45.89,45.83,45.89,11500.0,40.5204,40.5558,40.5027,40.5558,11500.0
2005-10-24 10:00:00,45.89,45.97,45.87,45.88,21500.0,40.5558,40.6265,40.5381,40.5469,21500.0
2005-10-24 10:05:00,45.88,45.9,45.83,45.85,13500.0,40.5469,40.5646,40.5027,40.5204,13500.0
2005-10-24 10:10:00,45.85,45.85,45.74,45.74,15500.0,40.5204,40.5204,40.4232,40.4232,15500.0
2005-10-24 10:15:00,45.73,45.75,45.72,45.73,5500.0,40.4144,40.432,40.4055,40.4144,5500.0
2005-10-24 10:20:00,45.74,45.77,45.72,45.72,11400.0,40.4232,40.4497,40.4055,40.4055,11400.0
2005-10-24 10:25:00,45.72,45.75,45.71,45.74,15900.0,40.4055,40.432,40.3967,40.4232,15900.0
2005-10-24 10:30:00,45.71,45.75,45.7,45.74,28900.0,40.3967,40.432,40.3879,40.4232,28900.0
2005-10-24 10:35:00,45.74,45.75,45.69,45.69,36700.0,40.4232,40.432,40.379,40.379,36700.0
2005-10-24 10:40:00,45.71,45.78,45.68,45.73,12200.0,40.3967,40.4586,40.3702,40.4144,12200.0
2005-10-24 10:45:00,45.69,45.77,45.69,45.72,7800.0,40.379,40.4497,40.379,40.4055,7800.0
2005-10-24 10:50:00,45.74,45.74,45.65,45.67,7400.0,40.4232,40.4232,40.3437,40.3613,7400.0
2005-10-24 10:55:00,45.67,45.69,45.66,45.67,3000.0,40.3613,40.379,40.3525,40.3613,3000.0
2005-10-24 11:00:00,45.67,45.82,45.67,45.82,14700.0,40.3613,40.4939,40.3613,40.4939,14700.0
2005-10-24 11:05:00,45.82,45.82,45.69,45.7,10900.0,40.4939,40.4939,40.379,40.3879,10900.0
2005-10-24 11:10:00,45.73,45.73,45.65,45.71,5800.0,40.4144,40.4144,40.3437,40.3967,5800.0
2005-10-24 11:15:00,45.72,45.82,45.72,45.77,18600.0,40.4055,40.4939,40.4055,40.4497,18600.0
2005-10-24 11:20:00,45.77,45.83,45.67,45.68,16600.0,40.4497,40.5027,40.3613,40.3702,16600.0
2005-10-24 11:25:00,45.68,45.89,45.68,45.85,13900.0,40.3702,40.5558,40.3702,40.5204,13900.0
2005-10-24 11:30:00,45.79,45.86,45.78,45.82,19000.0,40.4674,40.5293,40.4586,40.4939,19000.0
2005-10-24 11:35:00,45.78,45.9,45.78,45.9,18100.0,40.4586,40.5646,40.4586,40.5646,18100.0
2005-10-24 11:40:00,45.9,45.9,45.86,45.88,4700.0,40.5646,40.5646,40.5293,40.5469,4700.0
2005-10-24 11:45:00,45.89,45.9,45.83,45.9,4100.0,40.5558,40.5646,40.5027,40.5646,4100.0
2005-10-24 11:50:00,45.9,45.9,45.85,45.9,10800.0,40.5646,40.5646,40.5204,40.5646,10800.0
2005-10-24 11:55:00,45.89,45.9,45.86,45.88,6100.0,40.5558,40.5646,40.5293,40.5469,6100.0
2005-10-24 12:00:00,45.87,45.9,45.84,45.9,3500.0,40.5381,40.5646,40.5116,40.5646,3500.0
2005-10-24 12:05:00,45.89,46.01,45.89,46.01,25600.0,40.5558,40.6618,40.5558,40.6618,25600.0
2005-10-24 12:10:00,46.05,46.1,45.93,45.93,12700.0,40.6972,40.7414,40.5911,40.5911,12700.0
2005-10-24 12:15:00,45.88,45.93,45.86,45.89,10900.0,40.5469,40.5911,40.5293,40.5558,10900.0
2005-10-24 12:20:00,45.9,46.0,45.9,45.99,14900.0,40.5646,40.653,40.5646,40.6441,14900.0
2005-10-24 12:25:00,46.0,46.03,45.97,46.0,8000.0,40.653,40.6795,40.6265,40.653,8000.0
2005-10-24 12:30:00,45.97,46.0,45.96,46.0,5100.0,40.6265,40.653,40.6176,40.653,5100.0
2005-10-24 12:35:00,46.02,46.02,45.97,46.0,22200.0,40.6707,40.6707,40.6265,40.653,22200.0
2005-10-24 12:40:00,46.0,46.0,45.97,45.99,2600.0,40.653,40.653,40.6265,40.6441,2600.0
2005-10-24 12:45:00,46.0,46.0,45.96,46.0,3700.0,40.653,40.653,40.6176,40.653,3700.0
2005-10-24 12:50:00,46.0,46.0,45.99,46.0,5800.0,40.653,40.653,40.6441,40.653,5800.0
2005-10-24 12:55:00,46.0,46.0,45.99,46.0,4200.0,40.653,40.653,40.6441,40.653,4200.0
2005-10-24 13:00:00,46.0,46.0,45.97,45.99,6700.0,40.653,40.653,40.6265,40.6441,6700.0
2005-10-24 13:05:00,45.98,45.99,45.95,45.99,6500.0,40.6353,40.6441,40.6088,40.6441,6500.0
2005-10-24 13:10:00,45.98,46.0,45.95,45.95,9000.0,40.6353,40.653,40.6088,40.6088,9000.0
2005-10-24 13:15:00,45.95,45.97,45.91,45.92,7500.0,40.6088,40.6265,40.5734,40.5823,7500.0
2005-10-24 13:20:00,45.92,45.95,45.9,45.94,4000.0,40.5823,40.6088,40.5646,40.6,4000.0
2005-10-24 13:25:00,45.95,45.95,45.93,45.95,17900.0,40.6088,40.6088,40.5911,40.6088,17900.0
2005-10-24 13:30:00,45.95,45.96,45.94,45.95,11200.0,40.6088,40.6176,40.6,40.6088,11200.0
2005-10-24 13:35:00,45.95,46.02,45.94,45.99,22200.0,40.6088,40.6707,40.6,40.6441,22200.0
2005-10-24 13:40:00,45.98,46.01,45.93,45.93,9100.0,40.6353,40.6618,40.5911,40.5911,9100.0
2005-10-24 13:45:00,45.9,45.9,45.83,45.88,3000.0,40.5646,40.5646,40.5027,40.5469,3000.0
2005-10-24 13:50:00,45.9,45.98,45.9,45.97,2200.0,40.5646,40.6353,40.5646,40.6265,2200.0
2005-10-24 13:55:00,45.98,46.0,45.96,45.98,6500.0,40.6353,40.653,40.6176,40.6353,6500.0
2005-10-24 14:00:00,45.97,45.99,45.97,45.98,20200.0,40.6265,40.6441,40.6265,40.6353,20200.0
2005-10-24 14:05:00,45.98,45.99,45.96,45.97,8300.0,40.6353,40.6441,40.6176,40.6265,8300.0
2005-10-24 14:10:00,45.99,45.99,45.97,45.98,7900.0,40.6441,40.6441,40.6265,40.6353,7900.0
2005-10-24 14:15:00,45.97,45.98,45.93,45.95,13600.0,40.6265,40.6353,40.5911,40.6088,13600.0
2005-10-24 14:20:00,45.95,45.95,45.93,45.95,9300.0,40.6088,40.6088,40.5911,40.6088,9300.0
2005-10-24 14:25:00,45.94,45.97,45.92,45.93,25100.0,40.6,40.6265,40.5823,40.5911,25100.0
2005-10-24 14:30:00,45.93,45.93,45.89,45.92,35400.0,40.5911,40.5911,40.5558,40.5823,35400.0
2005-10-24 14:35:00,45.93,45.98,45.92,45.95,15100.0,40.5911,40.6353,40.5823,40.6088,15100.0
2005-10-24 14:40:00,45.95,45.97,45.9,45.92,20500.0,40.6088,40.6265,40.5646,40.5823,20500.0
2005-10-24 14:45:00,45.92,45.94,45.9,45.9,12900.0,40.5823,40.6,40.5646,40.5646,12900.0
2005-10-24 14:50:00,45.9,45.93,45.9,45.92,8900.0,40.5646,40.5911,40.5646,40.5823,8900.0
2005-10-24 14:55:00,45.91,45.96,45.9,45.96,9900.0,40.5734,40.6176,40.5646,40.6176,9900.0
2005-10-24 15:00:00,45.95,45.96,45.92,45.93,18000.0,40.6088,40.6176,40.5823,40.5911,18000.0
2005-10-24 15:05:00,45.93,45.94,45.9,45.9,10900.0,40.5911,40.6,40.5646,40.5646,10900.0
2005-10-24 15:10:00,45.9,45.92,45.89,45.9,34500.0,40.5646,40.5823,40.5558,40.5646,34500.0
2005-10-24 15:15:00,45.9,45.91,45.89,45.9,7300.0,40.5646,40.5734,40.5558,40.5646,7300.0
2005-10-24 15:20:00,45.9,45.97,45.89,45.97,45600.0,40.5646,40.6265,40.5558,40.6265,45600.0
2005-10-24 15:25:00,45.97,45.97,45.93,45.94,9500.0,40.6265,40.6265,40.5911,40.6,9500.0
2005-10-24 15:30:00,45.93,45.94,45.91,45.92,31100.0,40.5911,40.6,40.5734,40.5823,31100.0
2005-10-24 15:35:00,45.94,45.95,45.89,45.9,22400.0,40.6,40.6088,40.5558,40.5646,22400.0
2005-10-24 15:40:00,45.89,45.9,45.83,45.83,23900.0,40.5558,40.5646,40.5027,40.5027,23900.0
2005-10-24 15:45:00,45.83,45.89,45.8,45.87,49300.0,40.5027,40.5558,40.4762,40.5381,49300.0
2005-10-24 15:50:00,45.87,45.93,45.79,45.85,53600.0,40.5381,40.5911,40.4674,40.5204,53600.0
2005-10-24 15:55:00,45.84,45.88,45.8,45.8,75200.0,40.5116,40.5469,40.4762,40.4762,75200.0
2005-10-25 09:30:00,45.78,45.78,45.62,45.62,10200.0,40.4586,40.4586,40.3172,40.3172,10200.0
2005-10-25 09:35:00,45.54,45.63,45.24,45.24,10500.0,40.2465,40.326,39.9813,39.9813,10500.0
2005-10-25 09:40:00,45.23,45.29,45.17,45.18,17200.0,39.9725,40.0255,39.9195,39.9283,17200.0
2005-10-25 09:45:00,45.17,45.17,44.83,44.86,62000.0,39.9195,39.9195,39.619,39.6455,62000.0
2005-10-25 09:50:00,44.86,44.98,44.8,44.81,28100.0,39.6455,39.7515,39.5925,39.6013,28100.0
2005-10-25 09:55:00,44.81,44.81,44.7,44.75,30800.0,39.6013,39.6013,39.5041,39.5483,30800.0
2005-10-25 10:00:00,44.74,44.81,44.72,44.77,24700.0,39.5394,39.6013,39.5218,39.566,24700.0
2005-10-25 10:05:00,44.77,44.77,44.42,44.43,37700.0,39.566,39.566,39.2566,39.2655,37700.0
2005-10-25 10:10:00,44.43,44.43,44.15,44.3,38400.0,39.2655,39.2655,39.018,39.1506,38400.0
2005-10-25 10:15:00,44.3,44.3,44.15,44.28,24900.0,39.1506,39.1506,39.018,39.1329,24900.0
2005-10-25 10:20:00,44.24,44.28,44.1,44.13,111800.0,39.0976,39.1329,38.9738,39.0004,111800.0
2005-10-25 10:25:00,44.14,44.33,44.13,44.33,58100.0,39.0092,39.1771,39.0004,39.1771,58100.0
2005-10-25 10:30:00,44.32,44.51,44.31,44.5,46700.0,39.1683,39.3362,39.1594,39.3273,46700.0
2005-10-25 10:35:00,44.57,44.8,44.46,44.8,65700.0,39.3892,39.5925,39.292,39.5925,65700.0
2005-10-25 10:40:00,44.8,44.8,44.71,44.72,35600.0,39.5925,39.5925,39.5129,39.5218,35600.0
2005-10-25 10:45:00,44.73,44.73,44.52,44.52,22200.0,39.5306,39.5306,39.345,39.345,22200.0
2005-10-25 10:50:00,44.53,44.69,44.52,44.69,24700.0,39.3539,39.4953,39.345,39.4953,24700.0
2005-10-25 10:55:00,44.67,44.75,44.67,44.72,31700.0,39.4776,39.5483,39.4776,39.5218,31700.0
2005-10-25 11:00:00,44.75,44.85,44.72,44.84,24100.0,39.5483,39.6367,39.5218,39.6278,24100.0
2005-10-25 11:05:00,44.84,44.9,44.68,44.68,30200.0,39.6278,39.6808,39.4864,39.4864,30200.0
2005-10-25 11:10:00,44.75,44.77,44.7,44.71,23400.0,39.5483,39.566,39.5041,39.5129,23400.0
2005-10-25 11:15:00,44.7,44.74,44.51,44.73,55400.0,39.5041,39.5394,39.3362,39.5306,55400.0
2005-10-25 11:20:00,44.73,44.73,44.71,44.73,8100.0,39.5306,39.5306,39.5129,39.5306,8100.0
2005-10-25 11:25:00,44.72,44.72,44.68,44.68,5700.0,39.5218,39.5218,39.4864,39.4864,5700.0
2005-10-25 11:30:00,44.7,44.83,44.68,44.8,29000.0,39.5041,39.619,39.4864,39.5925,29000.0
2005-10-25 11:35:00,44.8,44.88,44.76,44.76,28000.0,39.5925,39.6632,39.5571,39.5571,28000.0
2005-10-25 11:40:00,44.77,44.94,44.77,44.93,16500.0,39.566,39.7162,39.566,39.7074,16500.0
2005-10-25 11:45:00,44.94,44.97,44.75,44.76,9800.0,39.7162,39.7427,39.5483,39.5571,9800.0
2005-10-25 11:50:00,44.75,44.79,44.69,44.69,9800.0,39.5483,39.5836,39.4953,39.4953,9800.0
2005-10-25 11:55:00,44.7,44.7,44.64,44.64,35300.0,39.5041,39.5041,39.4511,39.4511,35300.0
2005-10-25 12:00:00,44.65,44.75,44.65,44.72,6600.0,39.4599,39.5483,39.4599,39.5218,6600.0
2005-10-25 12:05:00,44.74,44.87,44.74,44.87,12600.0,39.5394,39.6543,39.5394,39.6543,12600.0
2005-10-25 12:10:00,44.89,44.96,44.87,44.95,6900.0,39.672,39.7339,39.6543,39.725,6900.0
2005-10-25 12:15:00,44.96,44.98,44.9,44.95,13000.0,39.7339,39.7515,39.6808,39.725,13000.0
2005-10-25 12:20:00,44.95,44.95,44.6,44.61,17700.0,39.725,39.725,39.4157,39.4246,17700.0
2005-10-25 12:25:00,44.6,44.75,44.6,44.72,43100.0,39.4157,39.5483,39.4157,39.5218,43100.0
2005-10-25 12:30:00,44.72,44.75,44.72,44.73,12000.0,39.5218,39.5483,39.5218,39.5306,12000.0
2005-10-25 12:35:00,44.74,44.75,44.7,44.7,23100.0,39.5394,39.5483,39.5041,39.5041,23100.0
2005-10-25 12:40:00,44.71,44.74,44.65,44.68,27100.0,39.5129,39.5394,39.4599,39.4864,27100.0
2005-10-25 12:45:00,44.68,44.69,44.49,44.49,25400.0,39.4864,39.4953,39.3185,39.3185,25400.0
2005-10-25 12:50:00,44.5,44.53,44.48,44.49,24300.0,39.3273,39.3539,39.3097,39.3185,24300.0
2005-10-25 12:55:00,44.49,44.5,44.44,44.44,17500.0,39.3185,39.3273,39.2743,39.2743,17500.0
2005-10-25 13:00:00,44.45,44.48,44.32,44.32,12300.0,39.2832,39.3097,39.1683,39.1683,12300.0
2005-10-25 13:05:00,44.3,44.3,44.13,44.13,18500.0,39.1506,39.1506,39.0004,39.0004,18500.0
2005-10-25 13:10:00,44.11,44.12,43.91,43.93,41300.0,38.9827,38.9915,38.8059,38.8236,41300.0
2005-10-25 13:15:00,43.94,44.03,43.93,43.99,17600.0,38.8324,38.912,38.8236,38.8766,17600.0
2005-10-25 13:20:00,44.03,44.03,43.94,43.94,14500.0,38.912,38.912,38.8324,38.8324,14500.0
2005-10-25 13:25:00,43.93,44.06,43.91,44.06,15600.0,38.8236,38.9385,38.8059,38.9385,15600.0
2005-10-25 13:30:00,44.04,44.07,43.87,43.88,31600.0,38.9208,38.9473,38.7706,38.7794,31600.0
2005-10-25 13:35:00,43.88,43.88,43.83,43.85,35200.0,38.7794,38.7794,38.7352,38.7529,35200.0
2005-10-25 13:40:00,43.84,43.85,43.81,43.81,19600.0,38.7441,38.7529,38.7175,38.7175,19600.0
2005-10-25 13:45:00,43.82,43.82,43.71,43.76,32900.0,38.7264,38.7264,38.6292,38.6734,32900.0
2005-10-25 13:50:00,43.76,43.85,43.74,43.83,55200.0,38.6734,38.7529,38.6557,38.7352,55200.0
2005-10-25 13:55:00,43.83,43.85,43.78,43.79,21900.0,38.7352,38.7529,38.691,38.6999,21900.0
2005-10-25 14:00:00,43.75,43.88,43.75,43.88,34500.0,38.6645,38.7794,38.6645,38.7794,34500.0
2005-10-25 14:05:00,43.88,43.9,43.83,43.83,28800.0,38.7794,38.7971,38.7352,38.7352,28800.0
2005-10-25 14:10:00,43.83,43.86,43.82,43.83,23200.0,38.7352,38.7617,38.7264,38.7352,23200.0
2005-10-25 14:15:00,43.83,44.0,43.82,43.97,43600.0,38.7352,38.8855,38.7264,38.8589,43600.0
2005-10-25 14:20:00,43.97,44.14,43.97,44.11,39500.0,38.8589,39.0092,38.8589,38.9827,39500.0
2005-10-25 14:25:00,44.1,44.23,44.08,44.22,37600.0,38.9738,39.0887,38.9562,39.0799,37600.0
2005-10-25 14:30:00,44.24,44.38,44.22,44.3,28100.0,39.0976,39.2213,39.0799,39.1506,28100.0
2005-10-25 14:35:00,44.3,44.37,44.2,44.21,29000.0,39.1506,39.2125,39.0622,39.0711,29000.0
2005-10-25 14:40:00,44.25,44.28,44.1,44.11,43700.0,39.1064,39.1329,38.9738,38.9827,43700.0
2005-10-25 14:45:00,44.11,44.19,44.1,44.13,8400.0,38.9827,39.0534,38.9738,39.0004,8400.0
2005-10-25 14:50:00,44.14,44.28,44.14,44.23,14800.0,39.0092,39.1329,39.0092,39.0887,14800.0
2005-10-25 14:55:00,44.26,44.28,44.24,44.28,66800.0,39.1152,39.1329,39.0976,39.1329,66800.0
2005-10-25 15:00:00,44.27,44.3,44.25,44.27,48800.0,39.1241,39.1506,39.1064,39.1241,48800.0
2005-10-25 15:05:00,44.29,44.35,44.26,44.26,27900.0,39.1418,39.1948,39.1152,39.1152,27900.0
2005-10-25 15:10:00,44.26,44.35,44.2,44.21,20600.0,39.1152,39.1948,39.0622,39.0711,20600.0
2005-10-25 15:15:00,44.23,44.23,44.21,44.21,6400.0,39.0887,39.0887,39.0711,39.0711,6400.0
2005-10-25 15:20:00,44.21,44.22,44.19,44.21,15000.0,39.0711,39.0799,39.0534,39.0711,15000.0
2005-10-25 15:25:00,44.21,44.22,44.15,44.16,20600.0,39.0711,39.0799,39.018,39.0269,20600.0
2005-10-25 15:30:00,44.17,44.26,44.17,44.26,42300.0,39.0357,39.1152,39.0357,39.1152,42300.0
2005-10-25 15:35:00,44.25,44.39,44.25,44.39,27300.0,39.1064,39.2301,39.1064,39.2301,27300.0
2005-10-25 15:40:00,44.38,44.46,44.38,44.46,24100.0,39.2213,39.292,39.2213,39.292,24100.0
2005-10-25 15:45:00,44.5,44.57,44.43,44.43,54800.0,39.3273,39.3892,39.2655,39.2655,54800.0
2005-10-25 15:50:00,44.43,44.45,44.28,44.29,229300.0,39.2655,39.2832,39.1329,39.1418,229300.0
2005-10-25 15:55:00,44.29,44.33,44.28,44.3,54700.0,39.1418,39.1771,39.1329,39.1506,54700.0
2005-10-26 09:30:00,44.4,44.4,44.07,44.09,21700.0,39.239,39.239,38.9473,38.965,21700.0
2005-10-26 09:35:00,44.07,44.23,44.0,44.05,15500.0,38.9473,39.0887,38.8855,38.9296,15500.0
2005-10-26 09:40:00,44.16,44.36,44.16,44.24,23800.0,39.0269,39.2036,39.0269,39.0976,23800.0
2005-10-26 09:45:00,44.24,44.24,43.98,44.02,30800.0,39.0976,39.0976,38.8678,38.9031,30800.0
2005-10-26 09:50:00,44.03,44.28,44.01,44.2,12300.0,38.912,39.1329,38.8943,39.0622,12300.0
2005-10-26 09:55:00,44.2,44.28,43.85,43.88,18300.0,39.0622,39.1329,38.7529,38.7794,18300.0
2005-10-26 10:00:00,43.82,44.1,43.7,44.08,33100.0,38.7264,38.9738,38.6203,38.9562,33100.0
2005-10-26 10:05:00,44.04,44.1,43.93,44.01,23100.0,38.9208,38.9738,38.8236,38.8943,23100.0
2005-10-26 10:10:00,44.01,44.11,43.99,44.08,20000.0,38.8943,38.9827,38.8766,38.9562,20000.0
2005-10-26 10:15:00,44.04,44.16,44.04,44.16,17400.0,38.9208,39.0269,38.9208,39.0269,17400.0
2005-10-26 10:20:00,44.1,44.13,43.85,43.89,13500.0,38.9738,39.0004,38.7529,38.7882,13500.0
2005-10-26 10:25:00,43.86,43.99,43.86,43.96,12400.0,38.7617,38.8766,38.7617,38.8501,12400.0
2005-10-26 10:30:00,43.97,44.0,43.89,43.93,21500.0,38.8589,38.8855,38.7882,38.8236,21500.0
2005-10-26 10:35:00,43.93,43.99,43.86,43.86,17300.0,38.8236,38.8766,38.7617,38.7617,17300.0
2005-10-26 10:40:00,43.81,43.82,43.74,43.79,19200.0,38.7175,38.7264,38.6557,38.6999,19200.0
2005-10-26 10:45:00,43.79,43.79,43.68,43.68,24900.0,38.6999,38.6999,38.6027,38.6027,24900.0
2005-10-26 10:50:00,43.67,43.77,43.57,43.58,34100.0,38.5938,38.6822,38.5054,38.5143,34100.0
2005-10-26 10:55:00,43.6,43.65,43.5,43.57,34900.0,38.532,38.5761,38.4436,38.5054,34900.0
2005-10-26 11:00:00,43.55,43.67,43.5,43.54,60400.0,38.4878,38.5938,38.4436,38.4789,60400.0
2005-10-26 11:05:00,43.54,43.68,43.5,43.67,27000.0,38.4789,38.6027,38.4436,38.5938,27000.0
2005-10-26 11:10:00,43.68,43.69,43.56,43.56,20000.0,38.6027,38.6115,38.4966,38.4966,20000.0
2005-10-26 11:15:00,43.56,43.57,43.18,43.2,55900.0,38.4966,38.5054,38.1608,38.1785,55900.0
2005-10-26 11:20:00,43.22,43.25,43.05,43.12,42700.0,38.1961,38.2226,38.0459,38.1078,42700.0
2005-10-26 11:25:00,43.13,43.2,43.08,43.16,26300.0,38.1166,38.1785,38.0724,38.1431,26300.0
2005-10-26 11:30:00,43.15,43.19,43.12,43.12,63600.0,38.1343,38.1696,38.1078,38.1078,63600.0
2005-10-26 11:35:00,43.14,43.15,43.05,43.05,25800.0,38.1254,38.1343,38.0459,38.0459,25800.0
2005-10-26 11:40:00,43.05,43.18,43.01,43.17,50900.0,38.0459,38.1608,38.0105,38.1519,50900.0
2005-10-26 11:45:00,43.14,43.22,43.1,43.18,16800.0,38.1254,38.1961,38.0901,38.1608,16800.0
2005-10-26 11:50:00,43.18,43.21,43.15,43.2,48600.0,38.1608,38.1873,38.1343,38.1785,48600.0
2005-10-26 11:55:00,43.19,43.25,43.18,43.19,18900.0,38.1696,38.2226,38.1608,38.1696,18900.0
2005-10-26 12:00:00,43.2,43.23,43.13,43.13,21200.0,38.1785,38.205,38.1166,38.1166,21200.0
2005-10-26 12:05:00,43.13,43.17,43.11,43.15,14500.0,38.1166,38.1519,38.0989,38.1343,14500.0
2005-10-26 12:10:00,43.17,43.18,43.1,43.17,20200.0,38.1519,38.1608,38.0901,38.1519,20200.0
2005-10-26 12:15:00,43.18,43.25,43.18,43.25,15800.0,38.1608,38.2226,38.1608,38.2226,15800.0
2005-10-26 12:20:00,43.24,43.34,43.21,43.21,28800.0,38.2138,38.3022,38.1873,38.1873,28800.0
2005-10-26 12:25:00,43.21,43.24,43.19,43.21,10700.0,38.1873,38.2138,38.1696,38.1873,10700.0
2005-10-26 12:30:00,43.22,43.25,43.21,43.23,17100.0,38.1961,38.2226,38.1873,38.205,17100.0
2005-10-26 12:35:00,43.23,43.23,43.2,43.22,8700.0,38.205,38.205,38.1785,38.1961,8700.0
2005-10-26 12:40:00,43.22,43.22,43.2,43.21,15400.0,38.1961,38.1961,38.1785,38.1873,15400.0
2005-10-26 12:45:00,43.21,43.24,43.21,43.22,17600.0,38.1873,38.2138,38.1873,38.1961,17600.0
2005-10-26 12:50:00,43.23,43.23,43.2,43.2,15700.0,38.205,38.205,38.1785,38.1785,15700.0
2005-10-26 12:55:00,43.19,43.23,43.19,43.2,10800.0,38.1696,38.205,38.1696,38.1785,10800.0
2005-10-26 13:00:00,43.2,43.21,43.04,43.04,21800.0,38.1785,38.1873,38.0371,38.0371,21800.0
2005-10-26 13:05:00,43.07,43.07,42.9,42.98,28100.0,38.0636,38.0636,37.9133,37.984,28100.0
2005-10-26 13:10:00,42.97,43.0,42.88,42.88,14200.0,37.9752,38.0017,37.8956,37.8956,14200.0
2005-10-26 13:15:00,42.89,42.89,42.74,42.81,24000.0,37.9045,37.9045,37.7719,37.8338,24000.0
2005-10-26 13:20:00,42.8,42.86,42.8,42.85,12100.0,37.8249,37.878,37.8249,37.8691,12100.0
2005-10-26 13:25:00,42.85,42.85,42.72,42.85,20100.0,37.8691,37.8691,37.7542,37.8691,20100.0
2005-10-26 13:30:00,42.86,42.89,42.75,42.81,35800.0,37.878,37.9045,37.7808,37.8338,35800.0
2005-10-26 13:35:00,42.79,42.83,42.76,42.79,17500.0,37.8161,37.8515,37.7896,37.8161,17500.0
2005-10-26 13:40:00,42.79,42.79,42.59,42.6,29600.0,37.8161,37.8161,37.6394,37.6482,29600.0
2005-10-26 13:45:00,42.6,42.62,42.5,42.5,39300.0,37.6482,37.6659,37.5598,37.5598,39300.0
2005-10-26 13:50:00,42.5,42.51,42.45,42.46,43800.0,37.5598,37.5687,37.5156,37.5245,43800.0
2005-10-26 13:55:00,42.46,42.55,42.45,42.55,37500.0,37.5245,37.604,37.5156,37.604,37500.0
2005-10-26 14:00:00,42.6,42.6,42.51,42.55,19500.0,37.6482,37.6482,37.5687,37.604,19500.0
2005-10-26 14:05:00,42.55,42.57,42.53,42.54,46400.0,37.604,37.6217,37.5863,37.5952,46400.0
2005-10-26 14:10:00,42.54,42.54,42.46,42.46,15400.0,37.5952,37.5952,37.5245,37.5245,15400.0
2005-10-26 14:15:00,42.46,42.49,42.36,42.37,30800.0,37.5245,37.551,37.4361,37.4449,30800.0
2005-10-26 14:20:00,42.37,42.6,42.37,42.5,32400.0,37.4449,37.6482,37.4449,37.5598,32400.0
2005-10-26 14:25:00,42.51,42.51,42.49,42.49,12600.0,37.5687,37.5687,37.551,37.551,12600.0
2005-10-26 14:30:00,42.5,42.74,42.5,42.65,27900.0,37.5598,37.7719,37.5598,37.6924,27900.0
2005-10-26 14:35:00,42.64,42.68,42.6,42.68,30600.0,37.6835,37.7189,37.6482,37.7189,30600.0
2005-10-26 14:40:00,42.68,42.68,42.63,42.63,24200.0,37.7189,37.7189,37.6747,37.6747,24200.0
2005-10-26 14:45:00,42.64,42.69,42.59,42.69,25300.0,37.6835,37.7277,37.6394,37.7277,25300.0
2005-10-26 14:50:00,42.69,42.79,42.67,42.68,39500.0,37.7277,37.8161,37.7101,37.7189,39500.0
2005-10-26 14:55:00,42.67,42.7,42.6,42.6,21500.0,37.7101,37.7366,37.6482,37.6482,21500.0
2005-10-26 15:00:00,42.62,42.67,42.59,42.67,44900.0,37.6659,37.7101,37.6394,37.7101,44900.0
2005-10-26 15:05:00,42.68,42.79,42.68,42.78,24800.0,37.7189,37.8161,37.7189,37.8073,24800.0
2005-10-26 15:10:00,42.76,42.82,42.63,42.73,58300.0,37.7896,37.8426,37.6747,37.7631,58300.0
2005-10-26 15:15:00,42.74,42.8,42.72,42.75,28700.0,37.7719,37.8249,37.7542,37.7808,28700.0
2005-10-26 15:20:00,42.76,42.76,42.67,42.71,28400.0,37.7896,37.7896,37.7101,37.7454,28400.0
2005-10-26 15:25:00,42.72,42.77,42.7,42.77,51200.0,37.7542,37.7984,37.7366,37.7984,51200.0
2005-10-26 15:30:00,42.77,42.9,42.77,42.9,57000.0,37.7984,37.9133,37.7984,37.9133,57000.0
2005-10-26 15:35:00,42.89,42.89,42.75,42.78,46600.0,37.9045,37.9045,37.7808,37.8073,46600.0
2005-10-26 15:40:00,42.77,42.85,42.71,42.85,46800.0,37.7984,37.8691,37.7454,37.8691,46800.0
2005-10-26 15:45:00,42.84,42.93,42.81,42.91,78700.0,37.8603,37.9398,37.8338,37.9222,78700.0
2005-10-26 15:50:00,42.91,42.91,42.72,42.78,70400.0,37.9222,37.9222,37.7542,37.8073,70400.0
2005-10-26 15:55:00,42.79,42.96,42.78,42.93,112900.0,37.8161,37.9664,37.8073,37.9398,112900.0
2005-10-27 09:30:00,43.1,43.35,43.03,43.35,45200.0,38.0901,38.311,38.0282,38.311,45200.0
2005-10-27 09:35:00,43.35,43.79,43.34,43.79,25900.0,38.311,38.6999,38.3022,38.6999,25900.0
2005-10-27 09:40:00,43.8,43.8,43.55,43.6,33200.0,38.7087,38.7087,38.4878,38.532,33200.0
2005-10-27 09:45:00,43.61,43.68,43.3,43.68,30800.0,38.5408,38.6027,38.2668,38.6027,30800.0
2005-10-27 09:50:00,43.63,43.68,43.16,43.28,64700.0,38.5585,38.6027,38.1431,38.2492,64700.0
2005-10-27 09:55:00,43.29,43.43,43.27,43.4,50500.0,38.258,38.3817,38.2403,38.3552,50500.0
2005-10-27 10:00:00,43.4,43.43,43.3,43.31,37900.0,38.3552,38.3817,38.2668,38.2757,37900.0
2005-10-27 10:05:00,43.32,43.37,43.29,43.29,30500.0,38.2845,38.3287,38.258,38.258,30500.0
2005-10-27 10:10:00,43.26,43.26,42.99,43.0,13400.0,38.2315,38.2315,37.9929,38.0017,13400.0
2005-10-27 10:15:00,42.99,43.0,42.85,43.0,32800.0,37.9929,38.0017,37.8691,38.0017,32800.0
2005-10-27 10:20:00,42.99,42.99,42.92,42.97,9200.0,37.9929,37.9929,37.931,37.9752,9200.0
2005-10-27 10:25:00,42.96,42.96,42.7,42.7,21400.0,37.9664,37.9664,37.7366,37.7366,21400.0
2005-10-27 10:30:00,42.7,42.75,42.61,42.65,36300.0,37.7366,37.7808,37.657,37.6924,36300.0
2005-10-27 10:35:00,42.63,42.7,42.6,42.7,30800.0,37.6747,37.7366,37.6482,37.7366,30800.0
2005-10-27 10:40:00,42.7,42.71,42.68,42.7,4400.0,37.7366,37.7454,37.7189,37.7366,4400.0
2005-10-27 10:45:00,42.7,42.87,42.7,42.77,27400.0,37.7366,37.8868,37.7366,37.7984,27400.0
2005-10-27 10:50:00,42.8,42.8,42.7,42.77,8500.0,37.8249,37.8249,37.7366,37.7984,8500.0
2005-10-27 10:55:00,42.79,42.8,42.75,42.75,13100.0,37.8161,37.8249,37.7808,37.7808,13100.0
2005-10-27 11:00:00,42.73,42.8,42.7,42.8,16300.0,37.7631,37.8249,37.7366,37.8249,16300.0
2005-10-27 11:05:00,42.83,42.9,42.83,42.9,10700.0,37.8515,37.9133,37.8515,37.9133,10700.0
2005-10-27 11:10:00,42.9,42.9,42.81,42.81,13600.0,37.9133,37.9133,37.8338,37.8338,13600.0
2005-10-27 11:15:00,42.81,42.81,42.77,42.79,14600.0,37.8338,37.8338,37.7984,37.8161,14600.0
2005-10-27 11:20:00,42.79,42.88,42.71,42.87,11500.0,37.8161,37.8956,37.7454,37.8868,11500.0
2005-10-27 11:25:00,42.88,42.97,42.87,42.95,47600.0,37.8956,37.9752,37.8868,37.9575,47600.0
2005-10-27 11:30:00,42.95,42.99,42.95,42.96,21400.0,37.9575,37.9929,37.9575,37.9664,21400.0
2005-10-27 11:35:00,42.96,42.98,42.95,42.95,12200.0,37.9664,37.984,37.9575,37.9575,12200.0
2005-10-27 11:40:00,42.95,42.99,42.95,42.98,13500.0,37.9575,37.9929,37.9575,37.984,13500.0
2005-10-27 11:45:00,42.98,43.04,42.96,43.04,12800.0,37.984,38.0371,37.9664,38.0371,12800.0
2005-10-27 11:50:00,43.05,43.11,43.05,43.07,28000.0,38.0459,38.0989,38.0459,38.0636,28000.0
2005-10-27 11:55:00,43.09,43.24,43.09,43.22,16700.0,38.0812,38.2138,38.0812,38.1961,16700.0
2005-10-27 12:00:00,43.21,43.22,43.18,43.2,19200.0,38.1873,38.1961,38.1608,38.1785,19200.0
2005-10-27 12:05:00,43.21,43.21,43.18,43.18,18200.0,38.1873,38.1873,38.1608,38.1608,18200.0
2005-10-27 12:10:00,43.18,43.18,43.06,43.13,12200.0,38.1608,38.1608,38.0547,38.1166,12200.0
2005-10-27 12:15:00,43.11,43.16,43.1,43.1,6100.0,38.0989,38.1431,38.0901,38.0901,6100.0
2005-10-27 12:20:00,43.1,43.1,42.96,42.96,14700.0,38.0901,38.0901,37.9664,37.9664,14700.0
2005-10-27 12:25:00,42.96,43.03,42.92,43.03,22800.0,37.9664,38.0282,37.931,38.0282,22800.0
2005-10-27 12:30:00,43.04,43.05,43.02,43.02,8100.0,38.0371,38.0459,38.0194,38.0194,8100.0
2005-10-27 12:35:00,42.99,43.0,42.91,42.97,35700.0,37.9929,38.0017,37.9222,37.9752,35700.0
2005-10-27 12:40:00,42.96,42.97,42.92,42.93,10400.0,37.9664,37.9752,37.931,37.9398,10400.0
2005-10-27 12:45:00,42.94,42.94,42.88,42.88,8900.0,37.9487,37.9487,37.8956,37.8956,8900.0
2005-10-27 12:50:00,42.88,42.88,42.84,42.86,6800.0,37.8956,37.8956,37.8603,37.878,6800.0
2005-10-27 12:55:00,42.86,42.86,42.83,42.85,3300.0,37.878,37.878,37.8515,37.8691,3300.0
2005-10-27 13:00:00,42.85,42.85,42.8,42.8,6300.0,37.8691,37.8691,37.8249,37.8249,6300.0
2005-10-27 13:05:00,42.79,42.8,42.75,42.75,9500.0,37.8161,37.8249,37.7808,37.7808,9500.0
2005-10-27 13:10:00,42.75,42.78,42.69,42.69,7900.0,37.7808,37.8073,37.7277,37.7277,7900.0
2005-10-27 13:15:00,42.69,42.7,42.65,42.7,7500.0,37.7277,37.7366,37.6924,37.7366,7500.0
2005-10-27 13:20:00,42.67,42.67,42.56,42.64,8600.0,37.7101,37.7101,37.6128,37.6835,8600.0
2005-10-27 13:25:00,42.64,42.64,42.56,42.57,5900.0,37.6835,37.6835,37.6128,37.6217,5900.0
2005-10-27 13:30:00,42.56,42.57,42.54,42.56,15000.0,37.6128,37.6217,37.5952,37.6128,15000.0
2005-10-27 13:35:00,42.5,42.5,42.25,42.42,29200.0,37.5598,37.5598,37.3389,37.4891,29200.0
2005-10-27 13:40:00,42.42,42.53,42.42,42.51,20600.0,37.4891,37.5863,37.4891,37.5687,20600.0
2005-10-27 13:45:00,42.52,42.55,42.52,42.55,12200.0,37.5775,37.604,37.5775,37.604,12200.0
2005-10-27 13:50:00,42.55,42.55,42.48,42.5,23600.0,37.604,37.604,37.5421,37.5598,23600.0
2005-10-27 13:55:00,42.5,42.54,42.49,42.52,25200.0,37.5598,37.5952,37.551,37.5775,25200.0
2005-10-27 14:00:00,42.55,42.63,42.55,42.63,12000.0,37.604,37.6747,37.604,37.6747,12000.0
2005-10-27 14:05:00,42.62,42.69,42.62,42.69,4800.0,37.6659,37.7277,37.6659,37.7277,4800.0
2005-10-27 14:10:00,42.69,42.83,42.69,42.79,6500.0,37.7277,37.8515,37.7277,37.8161,6500.0
2005-10-27 14:15:00,42.79,42.79,42.68,42.74,8600.0,37.8161,37.8161,37.7189,37.7719,8600.0
2005-10-27 14:20:00,42.72,42.73,42.66,42.68,6800.0,37.7542,37.7631,37.7012,37.7189,6800.0
2005-10-27 14:25:00,42.67,42.68,42.63,42.66,2600.0,37.7101,37.7189,37.6747,37.7012,2600.0
2005-10-27 14:30:00,42.67,42.68,42.65,42.65,4600.0,37.7101,37.7189,37.6924,37.6924,4600.0
2005-10-27 14:35:00,42.64,42.64,42.6,42.61,9900.0,37.6835,37.6835,37.6482,37.657,9900.0
2005-10-27 14:40:00,42.61,42.61,42.56,42.57,10100.0,37.657,37.657,37.6128,37.6217,10100.0
2005-10-27 14:45:00,42.56,42.62,42.56,42.58,15800.0,37.6128,37.6659,37.6128,37.6305,15800.0
2005-10-27 14:50:00,42.57,42.63,42.47,42.56,12400.0,37.6217,37.6747,37.5333,37.6128,12400.0
2005-10-27 14:55:00,42.54,42.54,42.34,42.35,11800.0,37.5952,37.5952,37.4184,37.4273,11800.0
2005-10-27 15:00:00,42.34,42.38,42.25,42.31,42600.0,37.4184,37.4538,37.3389,37.3919,42600.0
2005-10-27 15:05:00,42.31,42.38,42.31,42.38,9200.0,37.3919,37.4538,37.3919,37.4538,9200.0
2005-10-27 15:10:00,42.37,42.43,42.31,42.43,23600.0,37.4449,37.498,37.3919,37.498,23600.0
2005-10-27 15:15:00,42.43,42.43,42.25,42.29,12600.0,37.498,37.498,37.3389,37.3742,12600.0
2005-10-27 15:20:00,42.27,42.27,42.17,42.22,27300.0,37.3566,37.3566,37.2682,37.3124,27300.0
2005-10-27 15:25:00,42.14,42.16,41.56,41.69,97900.0,37.2417,37.2593,36.7291,36.844,97900.0
2005-10-27 15:30:00,41.68,41.95,41.68,41.95,70800.0,36.8351,37.0738,36.8351,37.0738,70800.0
2005-10-27 15:35:00,41.94,42.2,41.94,42.2,72400.0,37.0649,37.2947,37.0649,37.2947,72400.0
2005-10-27 15:40:00,42.19,42.29,42.18,42.24,38000.0,37.2859,37.3742,37.277,37.33,38000.0
2005-10-27 15:45:00,42.22,42.24,42.04,42.06,37300.0,37.3124,37.33,37.1533,37.171,37300.0
2005-10-27 15:50:00,42.03,42.18,42.02,42.17,32900.0,37.1445,37.277,37.1356,37.2682,32900.0
2005-10-27 15:55:00,42.17,42.19,42.11,42.16,48300.0,37.2682,37.2859,37.2152,37.2593,48300.0
2005-10-28 09:30:00,42.6,42.77,42.6,42.77,17100.0,37.6482,37.7984,37.6482,37.7984,17100.0
2005-10-28 09:35:00,42.78,43.11,42.78,43.04,24200.0,37.8073,38.0989,37.8073,38.0371,24200.0
2005-10-28 09:40:00,43.0,43.29,43.0,43.29,20500.0,38.0017,38.258,38.0017,38.258,20500.0
2005-10-28 09:45:00,43.28,43.29,42.91,42.92,56300.0,38.2492,38.258,37.9222,37.931,56300.0
2005-10-28 09:50:00,42.92,43.14,42.92,43.14,24400.0,37.931,38.1254,37.931,38.1254,24400.0
2005-10-28 09:55:00,43.1,43.17,42.86,42.86,39300.0,38.0901,38.1519,37.878,37.878,39300.0
2005-10-28 10:00:00,42.88,43.0,42.73,42.98,44300.0,37.8956,38.0017,37.7631,37.984,44300.0
2005-10-28 10:05:00,42.97,42.97,42.79,42.89,16600.0,37.9752,37.9752,37.8161,37.9045,16600.0
2005-10-28 10:10:00,42.9,42.9,42.75,42.81,40000.0,37.9133,37.9133,37.7808,37.8338,40000.0
2005-10-28 10:15:00,42.81,43.1,42.8,43.06,20900.0,37.8338,38.0901,37.8249,38.0547,20900.0
2005-10-28 10:20:00,43.06,43.18,42.87,43.17,22700.0,38.0547,38.1608,37.8868,38.1519,22700.0
2005-10-28 10:25:00,43.15,43.26,42.98,42.98,16400.0,38.1343,38.2315,37.984,37.984,16400.0
2005-10-28 10:30:00,42.97,43.0,42.95,43.0,6800.0,37.9752,38.0017,37.9575,38.0017,6800.0
2005-10-28 10:35:00,43.0,43.03,42.95,42.95,16500.0,38.0017,38.0282,37.9575,37.9575,16500.0
2005-10-28 10:40:00,42.94,42.94,42.79,42.79,8300.0,37.9487,37.9487,37.8161,37.8161,8300.0
2005-10-28 10:45:00,42.75,42.76,42.66,42.69,17300.0,37.7808,37.7896,37.7012,37.7277,17300.0
2005-10-28 10:50:00,42.71,42.71,42.58,42.59,27200.0,37.7454,37.7454,37.6305,37.6394,27200.0
2005-10-28 10:55:00,42.56,42.57,42.18,42.22,45900.0,37.6128,37.6217,37.277,37.3124,45900.0
2005-10-28 11:00:00,42.2,42.81,42.2,42.81,62000.0,37.2947,37.8338,37.2947,37.8338,62000.0
2005-10-28 11:05:00,42.81,42.83,42.58,42.58,21300.0,37.8338,37.8515,37.6305,37.6305,21300.0
2005-10-28 11:10:00,42.59,42.92,42.59,42.86,11200.0,37.6394,37.931,37.6394,37.878,11200.0
2005-10-28 11:15:00,42.88,42.92,42.87,42.92,12700.0,37.8956,37.931,37.8868,37.931,12700.0
2005-10-28 11:20:00,42.91,42.93,42.88,42.9,12800.0,37.9222,37.9398,37.8956,37.9133,12800.0
2005-10-28 11:25:00,42.89,42.98,42.86,42.96,16300.0,37.9045,37.984,37.878,37.9664,16300.0
2005-10-28 11:30:00,42.96,42.96,42.61,42.64,12100.0,37.9664,37.9664,37.657,37.6835,12100.0
2005-10-28 11:35:00,42.58,42.88,42.58,42.88,8200.0,37.6305,37.8956,37.6305,37.8956,8200.0
2005-10-28 11:40:00,42.89,43.13,42.89,43.13,17200.0,37.9045,38.1166,37.9045,38.1166,17200.0
2005-10-28 11:45:00,43.12,43.26,43.02,43.26,12900.0,38.1078,38.2315,38.0194,38.2315,12900.0
2005-10-28 11:50:00,43.25,43.26,43.07,43.11,50100.0,38.2226,38.2315,38.0636,38.0989,50100.0
2005-10-28 11:55:00,43.13,43.42,43.11,43.42,31700.0,38.1166,38.3729,38.0989,38.3729,31700.0
2005-10-28 12:00:00,43.41,43.41,43.32,43.38,40900.0,38.364,38.364,38.2845,38.3375,40900.0
2005-10-28 12:05:00,43.39,43.45,43.35,43.35,16700.0,38.3464,38.3994,38.311,38.311,16700.0
2005-10-28 12:10:00,43.39,43.41,43.32,43.38,21600.0,38.3464,38.364,38.2845,38.3375,21600.0
2005-10-28 12:15:00,43.38,43.44,43.36,43.4,9900.0,38.3375,38.3906,38.3199,38.3552,9900.0
2005-10-28 12:20:00,43.4,43.45,43.4,43.45,9000.0,38.3552,38.3994,38.3552,38.3994,9000.0
2005-10-28 12:25:00,43.44,43.44,43.37,43.41,12300.0,38.3906,38.3906,38.3287,38.364,12300.0
2005-10-28 12:30:00,43.41,43.5,43.38,43.38,39100.0,38.364,38.4436,38.3375,38.3375,39100.0
2005-10-28 12:35:00,43.37,43.39,43.32,43.32,10800.0,38.3287,38.3464,38.2845,38.2845,10800.0
2005-10-28 12:40:00,43.28,43.28,43.25,43.26,12100.0,38.2492,38.2492,38.2226,38.2315,12100.0
2005-10-28 12:45:00,43.26,43.28,43.2,43.22,20000.0,38.2315,38.2492,38.1785,38.1961,20000.0
2005-10-28 12:50:00,43.21,43.21,43.01,43.02,11900.0,38.1873,38.1873,38.0105,38.0194,11900.0
2005-10-28 12:55:00,43.02,43.14,43.01,43.1,44600.0,38.0194,38.1254,38.0105,38.0901,44600.0
2005-10-28 13:00:00,43.05,43.16,42.95,43.16,16000.0,38.0459,38.1431,37.9575,38.1431,16000.0
2005-10-28 13:05:00,43.18,43.28,43.18,43.27,18600.0,38.1608,38.2492,38.1608,38.2403,18600.0
2005-10-28 13:10:00,43.28,43.34,43.28,43.31,18300.0,38.2492,38.3022,38.2492,38.2757,18300.0
2005-10-28 13:15:00,43.31,43.32,43.07,43.08,10900.0,38.2757,38.2845,38.0636,38.0724,10900.0
2005-10-28 13:20:00,43.07,43.23,43.07,43.23,15700.0,38.0636,38.205,38.0636,38.205,15700.0
2005-10-28 13:25:00,43.25,43.33,43.25,43.33,6600.0,38.2226,38.2933,38.2226,38.2933,6600.0
2005-10-28 13:30:00,43.32,43.47,43.32,43.45,16500.0,38.2845,38.4171,38.2845,38.3994,16500.0
2005-10-28 13:35:00,43.48,43.56,43.34,43.39,16100.0,38.4259,38.4966,38.3022,38.3464,16100.0
2005-10-28 13:40:00,43.37,43.41,43.33,43.39,9400.0,38.3287,38.364,38.2933,38.3464,9400.0
2005-10-28 13:45:00,43.38,43.48,43.38,43.46,13600.0,38.3375,38.4259,38.3375,38.4082,13600.0
2005-10-28 13:50:00,43.47,43.52,43.47,43.48,8600.0,38.4171,38.4613,38.4171,38.4259,8600.0
2005-10-28 13:55:00,43.49,43.49,43.48,43.48,9300.0,38.4347,38.4347,38.4259,38.4259,9300.0
2005-10-28 14:00:00,43.48,43.48,43.29,43.35,33400.0,38.4259,38.4259,38.258,38.311,33400.0
2005-10-28 14:05:00,43.36,43.36,43.26,43.31,29200.0,38.3199,38.3199,38.2315,38.2757,29200.0
2005-10-28 14:10:00,43.31,43.49,43.31,43.38,20600.0,38.2757,38.4347,38.2757,38.3375,20600.0
2005-10-28 14:15:00,43.45,43.58,43.45,43.58,23700.0,38.3994,38.5143,38.3994,38.5143,23700.0
2005-10-28 14:20:00,43.59,43.59,43.4,43.49,24800.0,38.5231,38.5231,38.3552,38.4347,24800.0
2005-10-28 14:25:00,43.5,43.51,43.36,43.37,27700.0,38.4436,38.4524,38.3199,38.3287,27700.0
2005-10-28 14:30:00,43.37,43.37,43.34,43.37,17300.0,38.3287,38.3287,38.3022,38.3287,17300.0
2005-10-28 14:35:00,43.37,43.5,43.3,43.34,22900.0,38.3287,38.4436,38.2668,38.3022,22900.0
2005-10-28 14:40:00,43.33,43.6,43.33,43.6,18900.0,38.2933,38.532,38.2933,38.532,18900.0
2005-10-28 14:45:00,43.6,43.61,43.4,43.4,31300.0,38.532,38.5408,38.3552,38.3552,31300.0
2005-10-28 14:50:00,43.38,43.5,43.38,43.5,19200.0,38.3375,38.4436,38.3375,38.4436,19200.0
2005-10-28 14:55:00,43.49,43.56,43.33,43.56,33600.0,38.4347,38.4966,38.2933,38.4966,33600.0
2005-10-28 15:00:00,43.58,43.74,43.58,43.7,20700.0,38.5143,38.6557,38.5143,38.6203,20700.0
2005-10-28 15:05:00,43.7,43.73,43.6,43.73,24600.0,38.6203,38.6468,38.532,38.6468,24600.0
2005-10-28 15:10:00,43.73,43.78,43.69,43.77,68900.0,38.6468,38.691,38.6115,38.6822,68900.0
2005-10-28 15:15:00,43.75,43.89,43.74,43.89,59900.0,38.6645,38.7882,38.6557,38.7882,59900.0
2005-10-28 15:20:00,43.9,43.96,43.86,43.92,19700.0,38.7971,38.8501,38.7617,38.8148,19700.0
2005-10-28 15:25:00,43.94,43.94,43.78,43.8,31100.0,38.8324,38.8324,38.691,38.7087,31100.0
2005-10-28 15:30:00,43.81,43.96,43.8,43.85,27800.0,38.7175,38.8501,38.7087,38.7529,27800.0
2005-10-28 15:35:00,43.85,43.86,43.76,43.78,45500.0,38.7529,38.7617,38.6734,38.691,45500.0
2005-10-28 15:40:00,43.79,44.05,43.78,43.96,23000.0,38.6999,38.9296,38.691,38.8501,23000.0
2005-10-28 15:45:00,44.0,44.0,43.77,43.77,51500.0,38.8855,38.8855,38.6822,38.6822,51500.0
2005-10-28 15:50:00,43.76,43.77,43.68,43.68,58100.0,38.6734,38.6822,38.6027,38.6027,58100.0
2005-10-28 15:55:00,43.67,43.92,43.67,43.8,116100.0,38.5938,38.8148,38.5938,38.7087,116100.0
2005-10-31 09:30:00,43.25,43.26,42.88,43.1,45600.0,38.2226,38.2315,37.8956,38.0901,45600.0
2005-10-31 09:35:00,43.11,43.5,42.61,42.91,120300.0,38.0989,38.4436,37.657,37.9222,120300.0
2005-10-31 09:40:00,42.9,43.85,42.9,43.81,101200.0,37.9133,38.7529,37.9133,38.7175,101200.0
2005-10-31 09:45:00,43.82,43.85,43.4,43.6,69600.0,38.7264,38.7529,38.3552,38.532,69600.0
2005-10-31 09:50:00,43.6,43.79,43.26,43.77,111600.0,38.532,38.6999,38.2315,38.6822,111600.0
2005-10-31 09:55:00,43.77,44.69,43.64,44.65,78600.0,38.6822,39.4953,38.5673,39.4599,78600.0
2005-10-31 10:00:00,44.45,44.54,44.36,44.43,62400.0,39.2832,39.3627,39.2036,39.2655,62400.0
2005-10-31 10:05:00,44.41,44.92,44.37,44.88,68900.0,39.2478,39.6985,39.2125,39.6632,68900.0
2005-10-31 10:10:00,44.8,44.84,44.71,44.73,42000.0,39.5925,39.6278,39.5129,39.5306,42000.0
2005-10-31 10:15:00,44.77,44.85,44.56,44.82,30900.0,39.566,39.6367,39.3804,39.6101,30900.0
2005-10-31 10:20:00,44.82,45.05,44.69,45.05,48500.0,39.6101,39.8134,39.4953,39.8134,48500.0
2005-10-31 10:25:00,45.01,45.05,45.0,45.01,46100.0,39.7781,39.8134,39.7692,39.7781,46100.0
2005-10-31 10:30:00,45.09,45.14,45.0,45.03,122300.0,39.8488,39.8929,39.7692,39.7957,122300.0
2005-10-31 10:35:00,45.0,45.01,44.5,44.77,70400.0,39.7692,39.7781,39.3273,39.566,70400.0
2005-10-31 10:40:00,44.78,44.78,44.71,44.72,34800.0,39.5748,39.5748,39.5129,39.5218,34800.0
2005-10-31 10:45:00,44.73,44.97,44.71,44.94,59600.0,39.5306,39.7427,39.5129,39.7162,59600.0
2005-10-31 10:50:00,44.94,44.94,44.85,44.94,49800.0,39.7162,39.7162,39.6367,39.7162,49800.0
2005-10-31 10:55:00,44.94,45.08,44.92,45.02,42800.0,39.7162,39.8399,39.6985,39.7869,42800.0
2005-10-31 11:00:00,45.01,45.02,44.9,44.9,105800.0,39.7781,39.7869,39.6808,39.6808,105800.0
2005-10-31 11:05:00,44.91,44.96,44.8,44.95,45500.0,39.6897,39.7339,39.5925,39.725,45500.0
2005-10-31 11:10:00,44.95,44.95,44.79,44.86,22200.0,39.725,39.725,39.5836,39.6455,22200.0
2005-10-31 11:15:00,44.83,44.94,44.82,44.94,30400.0,39.619,39.7162,39.6101,39.7162,30400.0
2005-10-31 11:20:00,44.94,44.94,44.83,44.84,51500.0,39.7162,39.7162,39.619,39.6278,51500.0
2005-10-31 11:25:00,44.83,44.86,44.83,44.84,20200.0,39.619,39.6455,39.619,39.6278,20200.0
2005-10-31 11:30:00,44.84,44.9,44.84,44.9,35700.0,39.6278,39.6808,39.6278,39.6808,35700.0
2005-10-31 11:35:00,44.9,44.9,44.84,44.84,15600.0,39.6808,39.6808,39.6278,39.6278,15600.0
2005-10-31 11:40:00,44.84,44.84,44.66,44.66,13800.0,39.6278,39.6278,39.4687,39.4687,13800.0
2005-10-31 11:45:00,44.67,44.67,44.17,44.23,40300.0,39.4776,39.4776,39.0357,39.0887,40300.0
2005-10-31 11:50:00,44.23,44.5,44.23,44.48,24500.0,39.0887,39.3273,39.0887,39.3097,24500.0
2005-10-31 11:55:00,44.48,44.48,44.07,44.15,28700.0,39.3097,39.3097,38.9473,39.018,28700.0
2005-10-31 12:00:00,44.16,44.21,44.15,44.2,16000.0,39.0269,39.0711,39.018,39.0622,16000.0
2005-10-31 12:05:00,44.2,44.33,44.17,44.33,28300.0,39.0622,39.1771,39.0357,39.1771,28300.0
2005-10-31 12:10:00,44.33,44.39,44.28,44.28,13200.0,39.1771,39.2301,39.1329,39.1329,13200.0
2005-10-31 12:15:00,44.25,44.28,44.14,44.28,59000.0,39.1064,39.1329,39.0092,39.1329,59000.0
2005-10-31 12:20:00,44.28,44.3,44.2,44.24,16400.0,39.1329,39.1506,39.0622,39.0976,16400.0
2005-10-31 12:25:00,44.25,44.37,44.25,44.36,41900.0,39.1064,39.2125,39.1064,39.2036,41900.0
2005-10-31 12:30:00,44.36,44.42,44.3,44.4,46600.0,39.2036,39.2566,39.1506,39.239,46600.0
2005-10-31 12:35:00,44.4,44.53,44.37,44.38,76200.0,39.239,39.3539,39.2125,39.2213,76200.0
2005-10-31 12:40:00,44.38,44.45,44.36,44.44,38500.0,39.2213,39.2832,39.2036,39.2743,38500.0
2005-10-31 12:45:00,44.44,44.49,44.32,44.47,61300.0,39.2743,39.3185,39.1683,39.3008,61300.0
2005-10-31 12:50:00,44.5,44.5,44.4,44.48,11500.0,39.3273,39.3273,39.239,39.3097,11500.0
2005-10-31 12:55:00,44.48,44.55,44.45,44.46,18600.0,39.3097,39.3715,39.2832,39.292,18600.0
2005-10-31 13:00:00,44.46,44.46,44.4,44.45,10500.0,39.292,39.292,39.239,39.2832,10500.0
2005-10-31 13:05:00,44.46,44.61,44.46,44.51,31300.0,39.292,39.4246,39.292,39.3362,31300.0
2005-10-31 13:10:00,44.52,44.61,44.46,44.61,13600.0,39.345,39.4246,39.292,39.4246,13600.0
2005-10-31 13:15:00,44.62,44.75,44.61,44.67,63100.0,39.4334,39.5483,39.4246,39.4776,63100.0
2005-10-31 13:20:00,44.65,44.7,44.59,44.68,37700.0,39.4599,39.5041,39.4069,39.4864,37700.0
2005-10-31 13:25:00,44.69,44.81,44.51,44.55,59400.0,39.4953,39.6013,39.3362,39.3715,59400.0
2005-10-31 13:30:00,44.54,44.65,44.41,44.45,14400.0,39.3627,39.4599,39.2478,39.2832,14400.0
2005-10-31 13:35:00,44.42,44.8,44.42,44.75,18600.0,39.2566,39.5925,39.2566,39.5483,18600.0
2005-10-31 13:40:00,44.8,44.83,44.61,44.68,22600.0,39.5925,39.619,39.4246,39.4864,22600.0
2005-10-31 13:45:00,44.68,44.72,44.62,44.62,9100.0,39.4864,39.5218,39.4334,39.4334,9100.0
2005-10-31 13:50:00,44.62,44.63,44.53,44.6,30400.0,39.4334,39.4422,39.3539,39.4157,30400.0
2005-10-31 13:55:00,44.55,44.75,44.55,44.6,19600.0,39.3715,39.5483,39.3715,39.4157,19600.0
2005-10-31 14:00:00,44.6,44.68,44.58,44.66,12700.0,39.4157,39.4864,39.398,39.4687,12700.0
2005-10-31 14:05:00,44.66,44.7,44.61,44.7,11800.0,39.4687,39.5041,39.4246,39.5041,11800.0
2005-10-31 14:10:00,44.7,44.76,44.7,44.76,26400.0,39.5041,39.5571,39.5041,39.5571,26400.0
2005-10-31 14:15:00,44.74,44.81,44.3,44.34,30000.0,39.5394,39.6013,39.1506,39.1859,30000.0
2005-10-31 14:20:00,44.33,44.49,44.3,44.49,16400.0,39.1771,39.3185,39.1506,39.3185,16400.0
2005-10-31 14:25:00,44.5,44.74,44.49,44.72,16500.0,39.3273,39.5394,39.3185,39.5218,16500.0
2005-10-31 14:30:00,44.7,44.73,44.45,44.53,19300.0,39.5041,39.5306,39.2832,39.3539,19300.0
2005-10-31 14:35:00,44.53,44.68,44.52,44.67,24300.0,39.3539,39.4864,39.345,39.4776,24300.0
2005-10-31 14:40:00,44.67,44.69,44.55,44.56,13300.0,39.4776,39.4953,39.3715,39.3804,13300.0
2005-10-31 14:45:00,44.56,44.62,44.55,44.57,16100.0,39.3804,39.4334,39.3715,39.3892,16100.0
2005-10-31 14:50:00,44.56,44.67,44.56,44.67,17200.0,39.3804,39.4776,39.3804,39.4776,17200.0
2005-10-31 14:55:00,44.67,44.72,44.63,44.63,15400.0,39.4776,39.5218,39.4422,39.4422,15400.0
2005-10-31 15:00:00,44.61,44.64,44.6,44.61,14600.0,39.4246,39.4511,39.4157,39.4246,14600.0
2005-10-31 15:05:00,44.62,44.7,44.62,44.7,17600.0,39.4334,39.5041,39.4334,39.5041,17600.0
2005-10-31 15:10:00,44.7,44.77,44.7,44.74,33900.0,39.5041,39.566,39.5041,39.5394,33900.0
2005-10-31 15:15:00,44.77,44.78,44.73,44.77,36400.0,39.566,39.5748,39.5306,39.566,36400.0
2005-10-31 15:20:00,44.76,44.76,44.45,44.62,34400.0,39.5571,39.5571,39.2832,39.4334,34400.0
2005-10-31 15:25:00,44.62,44.7,44.61,44.67,12800.0,39.4334,39.5041,39.4246,39.4776,12800.0
2005-10-31 15:30:00,44.69,44.69,44.51,44.56,26500.0,39.4953,39.4953,39.3362,39.3804,26500.0
2005-10-31 15:35:00,44.55,44.6,44.53,44.59,30900.0,39.3715,39.4157,39.3539,39.4069,30900.0
2005-10-31 15:40:00,44.6,44.61,44.28,44.4,31900.0,39.4157,39.4246,39.1329,39.239,31900.0
2005-10-31 15:45:00,44.41,44.7,44.41,44.59,16200.0,39.2478,39.5041,39.2478,39.4069,16200.0
2005-10-31 15:50:00,44.5,44.51,44.34,44.34,30600.0,39.3273,39.3362,39.1859,39.1859,30600.0
2005-10-31 15:55:00,44.35,44.35,44.24,44.27,25600.0,39.1948,39.1948,39.0976,39.1241,25600.0
2005-11-01 09:30:00,44.28,44.28,44.01,44.01,43500.0,39.1329,39.1329,38.8943,38.8943,43500.0
2005-11-01 09:35:00,43.96,44.0,43.84,43.94,23400.0,38.8501,38.8855,38.7441,38.8324,23400.0
2005-11-01 09:40:00,43.96,43.96,43.84,43.84,11000.0,38.8501,38.8501,38.7441,38.7441,11000.0
2005-11-01 09:45:00,43.84,43.84,43.48,43.6,24300.0,38.7441,38.7441,38.4259,38.532,24300.0
2005-11-01 09:50:00,43.54,43.69,43.48,43.49,41000.0,38.4789,38.6115,38.4259,38.4347,41000.0
2005-11-01 09:55:00,43.52,43.52,43.27,43.38,47700.0,38.4613,38.4613,38.2403,38.3375,47700.0
2005-11-01 10:00:00,43.39,43.64,43.37,43.51,19500.0,38.3464,38.5673,38.3287,38.4524,19500.0
2005-11-01 10:05:00,43.51,43.58,43.42,43.46,22800.0,38.4524,38.5143,38.3729,38.4082,22800.0
2005-11-01 10:10:00,43.46,43.46,43.19,43.2,9100.0,38.4082,38.4082,38.1696,38.1785,9100.0
2005-11-01 10:15:00,43.2,43.21,43.15,43.17,25500.0,38.1785,38.1873,38.1343,38.1519,25500.0
2005-11-01 10:20:00,43.17,43.25,43.12,43.2,13400.0,38.1519,38.2226,38.1078,38.1785,13400.0
2005-11-01 10:25:00,43.21,43.55,43.21,43.55,36900.0,38.1873,38.4878,38.1873,38.4878,36900.0
2005-11-01 10:30:00,43.65,43.65,43.5,43.6,10100.0,38.5761,38.5761,38.4436,38.532,10100.0
2005-11-01 10:35:00,43.6,43.61,43.31,43.36,21100.0,38.532,38.5408,38.2757,38.3199,21100.0
2005-11-01 10:40:00,43.37,43.39,43.16,43.39,44400.0,38.3287,38.3464,38.1431,38.3464,44400.0
2005-11-01 10:45:00,43.38,43.49,43.23,43.42,13100.0,38.3375,38.4347,38.205,38.3729,13100.0
2005-11-01 10:50:00,43.38,43.38,43.23,43.24,10000.0,38.3375,38.3375,38.205,38.2138,10000.0
2005-11-01 10:55:00,43.26,43.29,43.02,43.1,28200.0,38.2315,38.258,38.0194,38.0901,28200.0
2005-11-01 11:00:00,43.11,43.3,43.11,43.26,26100.0,38.0989,38.2668,38.0989,38.2315,26100.0
2005-11-01 11:05:00,43.33,43.44,43.22,43.24,12900.0,38.2933,38.3906,38.1961,38.2138,12900.0
2005-11-01 11:10:00,43.24,43.3,43.2,43.3,15500.0,38.2138,38.2668,38.1785,38.2668,15500.0
2005-11-01 11:15:00,43.3,43.44,43.3,43.32,15200.0,38.2668,38.3906,38.2668,38.2845,15200.0
2005-11-01 11:20:00,43.31,43.5,43.28,43.44,22100.0,38.2757,38.4436,38.2492,38.3906,22100.0
2005-11-01 11:25:00,43.4,43.41,43.27,43.29,13400.0,38.3552,38.364,38.2403,38.258,13400.0
2005-11-01 11:30:00,43.31,43.44,43.22,43.37,10300.0,38.2757,38.3906,38.1961,38.3287,10300.0
2005-11-01 11:35:00,43.37,43.5,43.34,43.46,17200.0,38.3287,38.4436,38.3022,38.4082,17200.0
2005-11-01 11:40:00,43.45,43.55,43.45,43.54,22200.0,38.3994,38.4878,38.3994,38.4789,22200.0
2005-11-01 11:45:00,43.56,43.65,43.55,43.63,14800.0,38.4966,38.5761,38.4878,38.5585,14800.0
2005-11-01 11:50:00,43.62,43.62,43.49,43.59,18700.0,38.5496,38.5496,38.4347,38.5231,18700.0
2005-11-01 11:55:00,43.57,43.65,43.57,43.63,36300.0,38.5054,38.5761,38.5054,38.5585,36300.0
2005-11-01 12:00:00,43.62,43.62,43.3,43.57,60400.0,38.5496,38.5496,38.2668,38.5054,60400.0
2005-11-01 12:05:00,43.57,43.65,43.54,43.64,14300.0,38.5054,38.5761,38.4789,38.5673,14300.0
2005-11-01 12:10:00,43.63,43.63,43.51,43.52,15100.0,38.5585,38.5585,38.4524,38.4613,15100.0
2005-11-01 12:15:00,43.51,43.64,43.51,43.59,12700.0,38.4524,38.5673,38.4524,38.5231,12700.0
2005-11-01 12:20:00,43.58,43.64,43.56,43.63,14600.0,38.5143,38.5673,38.4966,38.5585,14600.0
2005-11-01 12:25:00,43.64,43.72,43.62,43.67,20600.0,38.5673,38.638,38.5496,38.5938,20600.0
2005-11-01 12:30:00,43.67,43.68,43.6,43.62,10000.0,38.5938,38.6027,38.532,38.5496,10000.0
2005-11-01 12:35:00,43.62,43.66,43.6,43.66,9300.0,38.5496,38.585,38.532,38.585,9300.0
2005-11-01 12:40:00,43.66,43.76,43.66,43.75,13500.0,38.585,38.6734,38.585,38.6645,13500.0
2005-11-01 12:45:00,43.77,43.77,43.66,43.67,5800.0,38.6822,38.6822,38.585,38.5938,5800.0
2005-11-01 12:50:00,43.67,43.77,43.67,43.77,15300.0,38.5938,38.6822,38.5938,38.6822,15300.0
2005-11-01 12:55:00,43.77,43.86,43.69,43.86,26400.0,38.6822,38.7617,38.6115,38.7617,26400.0
2005-11-01 13:00:00,43.86,43.87,43.69,43.77,25000.0,38.7617,38.7706,38.6115,38.6822,25000.0
2005-11-01 13:05:00,43.77,43.84,43.69,43.75,20200.0,38.6822,38.7441,38.6115,38.6645,20200.0
2005-11-01 13:10:00,43.73,43.73,43.6,43.64,9200.0,38.6468,38.6468,38.532,38.5673,9200.0
2005-11-01 13:15:00,43.64,43.84,43.64,43.84,8900.0,38.5673,38.7441,38.5673,38.7441,8900.0
2005-11-01 13:20:00,43.8,43.9,43.77,43.9,5100.0,38.7087,38.7971,38.6822,38.7971,5100.0
2005-11-01 13:25:00,43.85,43.85,43.7,43.7,8100.0,38.7529,38.7529,38.6203,38.6203,8100.0
2005-11-01 13:30:00,43.7,43.89,43.69,43.84,12200.0,38.6203,38.7882,38.6115,38.7441,12200.0
2005-11-01 13:35:00,43.84,43.96,43.72,43.96,15400.0,38.7441,38.8501,38.638,38.8501,15400.0
2005-11-01 13:40:00,43.94,43.94,43.77,43.86,12100.0,38.8324,38.8324,38.6822,38.7617,12100.0
2005-11-01 13:45:00,43.92,43.92,43.89,43.89,5100.0,38.8148,38.8148,38.7882,38.7882,5100.0
2005-11-01 13:50:00,43.89,43.92,43.81,43.92,7900.0,38.7882,38.8148,38.7175,38.8148,7900.0
2005-11-01 13:55:00,43.9,43.99,43.89,43.9,12400.0,38.7971,38.8766,38.7882,38.7971,12400.0
2005-11-01 14:00:00,43.93,43.93,43.85,43.85,12700.0,38.8236,38.8236,38.7529,38.7529,12700.0
2005-11-01 14:05:00,43.85,43.99,43.71,43.96,14800.0,38.7529,38.8766,38.6292,38.8501,14800.0
2005-11-01 14:10:00,43.96,43.96,43.86,43.86,13100.0,38.8501,38.8501,38.7617,38.7617,13100.0
2005-11-01 14:15:00,43.85,44.12,43.85,44.09,42000.0,38.7529,38.9915,38.7529,38.965,42000.0
2005-11-01 14:20:00,44.07,44.08,43.94,44.0,31800.0,38.9473,38.9562,38.8324,38.8855,31800.0
2005-11-01 14:25:00,44.0,44.09,43.85,44.0,33200.0,38.8855,38.965,38.7529,38.8855,33200.0
2005-11-01 14:30:00,44.0,44.03,43.91,43.98,28300.0,38.8855,38.912,38.8059,38.8678,28300.0
2005-11-01 14:35:00,43.98,43.99,43.88,43.91,12300.0,38.8678,38.8766,38.7794,38.8059,12300.0
2005-11-01 14:40:00,43.95,44.02,43.89,44.01,11200.0,38.8413,38.9031,38.7882,38.8943,11200.0
2005-11-01 14:45:00,44.01,44.01,43.85,43.87,17400.0,38.8943,38.8943,38.7529,38.7706,17400.0
2005-11-01 14:50:00,43.87,43.88,43.79,43.85,16200.0,38.7706,38.7794,38.6999,38.7529,16200.0
2005-11-01 14:55:00,43.83,43.89,43.76,43.76,13800.0,38.7352,38.7882,38.6734,38.6734,13800.0
2005-11-01 15:00:00,43.8,43.87,43.8,43.82,12300.0,38.7087,38.7706,38.7087,38.7264,12300.0
2005-11-01 15:05:00,43.82,43.93,43.79,43.93,15900.0,38.7264,38.8236,38.6999,38.8236,15900.0
2005-11-01 15:10:00,43.92,43.92,43.71,43.76,20100.0,38.8148,38.8148,38.6292,38.6734,20100.0
2005-11-01 15:15:00,43.79,43.84,43.7,43.81,22300.0,38.6999,38.7441,38.6203,38.7175,22300.0
2005-11-01 15:20:00,43.82,44.0,43.79,43.85,29300.0,38.7264,38.8855,38.6999,38.7529,29300.0
2005-11-01 15:25:00,43.84,43.88,43.69,43.83,16800.0,38.7441,38.7794,38.6115,38.7352,16800.0
2005-11-01 15:30:00,43.83,43.91,43.74,43.75,24200.0,38.7352,38.8059,38.6557,38.6645,24200.0
2005-11-01 15:35:00,43.75,43.8,43.72,43.74,16900.0,38.6645,38.7087,38.638,38.6557,16900.0
2005-11-01 15:40:00,43.74,43.87,43.74,43.87,20200.0,38.6557,38.7706,38.6557,38.7706,20200.0
2005-11-01 15:45:00,43.87,43.99,43.7,43.85,34400.0,38.7706,38.8766,38.6203,38.7529,34400.0
2005-11-01 15:50:00,43.85,43.86,43.7,43.79,28000.0,38.7529,38.7617,38.6203,38.6999,28000.0
2005-11-01 15:55:00,43.79,43.86,43.75,43.76,31700.0,38.6999,38.7617,38.6645,38.6734,31700.0
2005-11-02 09:30:00,42.5,42.84,42.3,42.37,48500.0,37.5598,37.8603,37.3831,37.4449,48500.0
2005-11-02 09:35:00,42.37,43.15,42.0,43.15,48100.0,37.4449,38.1343,37.1179,38.1343,48100.0
2005-11-02 09:40:00,43.2,43.31,43.1,43.15,27500.0,38.1785,38.2757,38.0901,38.1343,27500.0
2005-11-02 09:45:00,43.15,43.33,43.11,43.3,28200.0,38.1343,38.2933,38.0989,38.2668,28200.0
2005-11-02 09:50:00,43.3,43.5,43.3,43.39,44300.0,38.2668,38.4436,38.2668,38.3464,44300.0
2005-11-02 09:55:00,43.4,43.44,43.1,43.1,34900.0,38.3552,38.3906,38.0901,38.0901,34900.0
2005-11-02 10:00:00,43.1,43.41,43.02,43.07,32600.0,38.0901,38.364,38.0194,38.0636,32600.0
2005-11-02 10:05:00,43.07,43.12,42.93,43.0,54300.0,38.0636,38.1078,37.9398,38.0017,54300.0
2005-11-02 10:10:00,42.97,43.0,42.9,42.9,33600.0,37.9752,38.0017,37.9133,37.9133,33600.0
2005-11-02 10:15:00,42.9,43.0,42.77,42.87,52800.0,37.9133,38.0017,37.7984,37.8868,52800.0
2005-11-02 10:20:00,42.88,42.96,42.86,42.96,29500.0,37.8956,37.9664,37.878,37.9664,29500.0
2005-11-02 10:25:00,43.0,43.0,42.93,42.97,16200.0,38.0017,38.0017,37.9398,37.9752,16200.0
2005-11-02 10:30:00,42.94,42.94,42.87,42.89,33700.0,37.9487,37.9487,37.8868,37.9045,33700.0
2005-11-02 10:35:00,42.89,42.89,42.76,42.77,39700.0,37.9045,37.9045,37.7896,37.7984,39700.0
2005-11-02 10:40:00,42.77,42.97,42.76,42.92,38100.0,37.7984,37.9752,37.7896,37.931,38100.0
2005-11-02 10:45:00,42.9,42.91,42.74,42.74,36000.0,37.9133,37.9222,37.7719,37.7719,36000.0
2005-11-02 10:50:00,42.74,42.75,42.63,42.7,26200.0,37.7719,37.7808,37.6747,37.7366,26200.0
2005-11-02 10:55:00,42.7,42.75,42.67,42.74,25600.0,37.7366,37.7808,37.7101,37.7719,25600.0
2005-11-02 11:00:00,42.75,42.75,42.7,42.72,22900.0,37.7808,37.7808,37.7366,37.7542,22900.0
2005-11-02 11:05:00,42.71,42.84,42.71,42.84,23600.0,37.7454,37.8603,37.7454,37.8603,23600.0
2005-11-02 11:10:00,42.83,42.84,42.76,42.82,27300.0,37.8515,37.8603,37.7896,37.8426,27300.0
2005-11-02 11:15:00,42.82,42.82,42.68,42.71,26000.0,37.8426,37.8426,37.7189,37.7454,26000.0
2005-11-02 11:20:00,42.7,42.78,42.68,42.74,20800.0,37.7366,37.8073,37.7189,37.7719,20800.0
2005-11-02 11:25:00,42.73,42.92,42.72,42.92,67300.0,37.7631,37.931,37.7542,37.931,67300.0
2005-11-02 11:30:00,42.92,42.97,42.92,42.95,6900.0,37.931,37.9752,37.931,37.9575,6900.0
2005-11-02 11:35:00,42.97,43.03,42.97,42.99,11700.0,37.9752,38.0282,37.9752,37.9929,11700.0
2005-11-02 11:40:00,42.99,42.99,42.89,42.91,10600.0,37.9929,37.9929,37.9045,37.9222,10600.0
2005-11-02 11:45:00,42.92,42.92,42.83,42.84,7700.0,37.931,37.931,37.8515,37.8603,7700.0
2005-11-02 11:50:00,42.85,42.91,42.82,42.9,9600.0,37.8691,37.9222,37.8426,37.9133,9600.0
2005-11-02 11:55:00,42.9,42.95,42.88,42.9,8300.0,37.9133,37.9575,37.8956,37.9133,8300.0
2005-11-02 12:00:00,42.87,42.92,42.87,42.9,10000.0,37.8868,37.931,37.8868,37.9133,10000.0
2005-11-02 12:05:00,42.93,42.93,42.84,42.86,6000.0,37.9398,37.9398,37.8603,37.878,6000.0
2005-11-02 12:10:00,42.87,42.88,42.84,42.86,6700.0,37.8868,37.8956,37.8603,37.878,6700.0
2005-11-02 12:15:00,42.86,42.9,42.85,42.86,10700.0,37.878,37.9133,37.8691,37.878,10700.0
2005-11-02 12:20:00,42.87,42.89,42.82,42.89,8000.0,37.8868,37.9045,37.8426,37.9045,8000.0
2005-11-02 12:25:00,42.89,42.93,42.87,42.92,6300.0,37.9045,37.9398,37.8868,37.931,6300.0
2005-11-02 12:30:00,42.91,42.91,42.86,42.88,9900.0,37.9222,37.9222,37.878,37.8956,9900.0
2005-11-02 12:35:00,42.87,42.89,42.83,42.85,14100.0,37.8868,37.9045,37.8515,37.8691,14100.0
2005-11-02 12:40:00,42.85,42.91,42.85,42.9,13300.0,37.8691,37.9222,37.8691,37.9133,13300.0
2005-11-02 12:45:00,42.91,42.96,42.9,42.96,9300.0,37.9222,37.9664,37.9133,37.9664,9300.0
2005-11-02 12:50:00,42.96,43.06,42.96,43.05,15200.0,37.9664,38.0547,37.9664,38.0459,15200.0
2005-11-02 12:55:00,43.05,43.06,42.99,43.05,10500.0,38.0459,38.0547,37.9929,38.0459,10500.0
2005-11-02 13:00:00,43.05,43.11,43.04,43.04,11000.0,38.0459,38.0989,38.0371,38.0371,11000.0
2005-11-02 13:05:00,43.04,43.06,43.01,43.05,51400.0,38.0371,38.0547,38.0105,38.0459,51400.0
2005-11-02 13:10:00,43.04,43.04,42.92,42.92,13600.0,38.0371,38.0371,37.931,37.931,13600.0
2005-11-02 13:15:00,42.92,42.95,42.88,42.93,14000.0,37.931,37.9575,37.8956,37.9398,14000.0
2005-11-02 13:20:00,42.93,42.99,42.9,42.94,15000.0,37.9398,37.9929,37.9133,37.9487,15000.0
2005-11-02 13:25:00,42.92,42.95,42.88,42.89,9400.0,37.931,37.9575,37.8956,37.9045,9400.0
2005-11-02 13:30:00,42.88,42.93,42.87,42.92,8600.0,37.8956,37.9398,37.8868,37.931,8600.0
2005-11-02 13:35:00,42.93,42.93,42.87,42.87,10100.0,37.9398,37.9398,37.8868,37.8868,10100.0
2005-11-02 13:40:00,42.88,42.93,42.8,42.81,37000.0,37.8956,37.9398,37.8249,37.8338,37000.0
2005-11-02 13:45:00,42.81,42.81,42.75,42.78,12300.0,37.8338,37.8338,37.7808,37.8073,12300.0
2005-11-02 13:50:00,42.79,42.79,42.76,42.78,7000.0,37.8161,37.8161,37.7896,37.8073,7000.0
2005-11-02 13:55:00,42.79,42.79,42.75,42.75,6700.0,37.8161,37.8161,37.7808,37.7808,6700.0
2005-11-02 14:00:00,42.74,42.8,42.74,42.8,14900.0,37.7719,37.8249,37.7719,37.8249,14900.0
2005-11-02 14:05:00,42.8,42.83,42.73,42.74,12900.0,37.8249,37.8515,37.7631,37.7719,12900.0
2005-11-02 14:10:00,42.73,42.79,42.73,42.73,11700.0,37.7631,37.8161,37.7631,37.7631,11700.0
2005-11-02 14:15:00,42.76,42.81,42.73,42.73,13400.0,37.7896,37.8338,37.7631,37.7631,13400.0
2005-11-02 14:20:00,42.73,42.74,42.68,42.68,25100.0,37.7631,37.7719,37.7189,37.7189,25100.0
2005-11-02 14:25:00,42.69,42.75,42.69,42.72,11500.0,37.7277,37.7808,37.7277,37.7542,11500.0
2005-11-02 14:30:00,42.72,42.75,42.63,42.74,48500.0,37.7542,37.7808,37.6747,37.7719,48500.0
2005-11-02 14:35:00,42.74,42.81,42.69,42.77,16800.0,37.7719,37.8338,37.7277,37.7984,16800.0
2005-11-02 14:40:00,42.76,42.84,42.73,42.76,17000.0,37.7896,37.8603,37.7631,37.7896,17000.0
2005-11-02 14:45:00,42.75,42.75,42.68,42.7,15900.0,37.7808,37.7808,37.7189,37.7366,15900.0
2005-11-02 14:50:00,42.7,42.75,42.69,42.72,16100.0,37.7366,37.7808,37.7277,37.7542,16100.0
2005-11-02 14:55:00,42.72,42.75,42.7,42.74,9800.0,37.7542,37.7808,37.7366,37.7719,9800.0
2005-11-02 15:00:00,42.74,42.76,42.69,42.74,22000.0,37.7719,37.7896,37.7277,37.7719,22000.0
2005-11-02 15:05:00,42.74,42.81,42.69,42.72,22500.0,37.7719,37.8338,37.7277,37.7542,22500.0
2005-11-02 15:10:00,42.7,42.77,42.7,42.71,18200.0,37.7366,37.7984,37.7366,37.7454,18200.0
2005-11-02 15:15:00,42.72,42.77,42.71,42.77,14900.0,37.7542,37.7984,37.7454,37.7984,14900.0
2005-11-02 15:20:00,42.78,42.84,42.73,42.73,34400.0,37.8073,37.8603,37.7631,37.7631,34400.0
2005-11-02 15:25:00,42.72,42.83,42.7,42.8,22400.0,37.7542,37.8515,37.7366,37.8249,22400.0
2005-11-02 15:30:00,42.76,42.79,42.69,42.79,26600.0,37.7896,37.8161,37.7277,37.8161,26600.0
2005-11-02 15:35:00,42.8,42.84,42.73,42.77,33300.0,37.8249,37.8603,37.7631,37.7984,33300.0
2005-11-02 15:40:00,42.77,42.87,42.73,42.78,46900.0,37.7984,37.8868,37.7631,37.8073,46900.0
2005-11-02 15:45:00,42.78,42.99,42.73,42.77,62900.0,37.8073,37.9929,37.7631,37.7984,62900.0
2005-11-02 15:50:00,42.79,42.82,42.73,42.78,51200.0,37.8161,37.8426,37.7631,37.8073,51200.0
2005-11-02 15:55:00,42.77,42.77,42.66,42.73,62400.0,37.7984,37.7984,37.7012,37.7631,62400.0
2005-11-03 09:30:00,42.81,43.02,42.81,43.02,37600.0,37.8338,38.0194,37.8338,38.0194,37600.0
2005-11-03 09:35:00,43.01,43.29,42.99,43.26,25000.0,38.0105,38.258,37.9929,38.2315,25000.0
2005-11-03 09:40:00,43.26,43.65,43.26,43.48,19900.0,38.2315,38.5761,38.2315,38.4259,19900.0
2005-11-03 09:45:00,43.54,43.7,43.5,43.66,19000.0,38.4789,38.6203,38.4436,38.585,19000.0
2005-11-03 09:50:00,43.66,43.82,43.66,43.82,15500.0,38.585,38.7264,38.585,38.7264,15500.0
2005-11-03 09:55:00,43.82,46.83,43.8,43.84,59100.0,38.7264,41.3865,38.7087,38.7441,59100.0
2005-11-03 10:00:00,43.83,43.84,43.44,43.48,30000.0,38.7352,38.7441,38.3906,38.4259,30000.0
2005-11-03 10:05:00,43.48,43.56,43.45,43.49,53200.0,38.4259,38.4966,38.3994,38.4347,53200.0
2005-11-03 10:10:00,43.5,43.5,43.36,43.36,17400.0,38.4436,38.4436,38.3199,38.3199,17400.0
2005-11-03 10:15:00,43.37,43.39,43.31,43.34,22800.0,38.3287,38.3464,38.2757,38.3022,22800.0
2005-11-03 10:20:00,43.32,43.34,43.3,43.3,17600.0,38.2845,38.3022,38.2668,38.2668,17600.0
2005-11-03 10:25:00,43.3,43.3,43.13,43.22,25300.0,38.2668,38.2668,38.1166,38.1961,25300.0
2005-11-03 10:30:00,43.24,43.31,43.21,43.31,17000.0,38.2138,38.2757,38.1873,38.2757,17000.0
2005-11-03 10:35:00,43.3,43.32,43.16,43.16,28000.0,38.2668,38.2845,38.1431,38.1431,28000.0
2005-11-03 10:40:00,43.15,43.23,43.15,43.22,11700.0,38.1343,38.205,38.1343,38.1961,11700.0
2005-11-03 10:45:00,43.22,43.24,43.16,43.16,19300.0,38.1961,38.2138,38.1431,38.1431,19300.0
2005-11-03 10:50:00,43.16,43.16,42.91,42.94,24400.0,38.1431,38.1431,37.9222,37.9487,24400.0
2005-11-03 10:55:00,42.95,43.23,42.95,43.23,35600.0,37.9575,38.205,37.9575,38.205,35600.0
2005-11-03 11:00:00,43.23,43.31,43.19,43.25,11900.0,38.205,38.2757,38.1696,38.2226,11900.0
2005-11-03 11:05:00,43.29,43.32,43.28,43.3,11300.0,38.258,38.2845,38.2492,38.2668,11300.0
2005-11-03 11:10:00,43.28,43.35,43.28,43.35,21200.0,38.2492,38.311,38.2492,38.311,21200.0
2005-11-03 11:15:00,43.35,43.41,43.31,43.38,19700.0,38.311,38.364,38.2757,38.3375,19700.0
2005-11-03 11:20:00,43.38,43.39,43.24,43.3,16700.0,38.3375,38.3464,38.2138,38.2668,16700.0
2005-11-03 11:25:00,43.29,43.5,43.28,43.5,14400.0,38.258,38.4436,38.2492,38.4436,14400.0
2005-11-03 11:30:00,43.49,43.54,43.44,43.53,12800.0,38.4347,38.4789,38.3906,38.4701,12800.0
2005-11-03 11:35:00,43.54,43.54,43.36,43.46,12600.0,38.4789,38.4789,38.3199,38.4082,12600.0
2005-11-03 11:40:00,43.48,43.51,43.48,43.49,8100.0,38.4259,38.4524,38.4259,38.4347,8100.0
2005-11-03 11:45:00,43.49,43.54,43.48,43.54,25300.0,38.4347,38.4789,38.4259,38.4789,25300.0
2005-11-03 11:50:00,43.53,43.62,43.5,43.5,25200.0,38.4701,38.5496,38.4436,38.4436,25200.0
2005-11-03 11:55:00,43.5,43.59,43.44,43.56,18700.0,38.4436,38.5231,38.3906,38.4966,18700.0
2005-11-03 12:00:00,43.52,43.58,43.49,43.55,7300.0,38.4613,38.5143,38.4347,38.4878,7300.0
2005-11-03 12:05:00,43.55,43.55,43.5,43.52,6700.0,38.4878,38.4878,38.4436,38.4613,6700.0
2005-11-03 12:10:00,43.54,43.56,43.44,43.44,13700.0,38.4789,38.4966,38.3906,38.3906,13700.0
2005-11-03 12:15:00,43.42,43.46,43.4,43.44,11600.0,38.3729,38.4082,38.3552,38.3906,11600.0
2005-11-03 12:20:00,43.45,43.52,43.37,43.39,13600.0,38.3994,38.4613,38.3287,38.3464,13600.0
2005-11-03 12:25:00,43.39,43.46,43.36,43.46,10200.0,38.3464,38.4082,38.3199,38.4082,10200.0
2005-11-03 12:30:00,43.45,43.49,43.42,43.46,7700.0,38.3994,38.4347,38.3729,38.4082,7700.0
2005-11-03 12:35:00,43.47,43.55,43.47,43.52,11500.0,38.4171,38.4878,38.4171,38.4613,11500.0
2005-11-03 12:40:00,43.52,43.52,43.13,43.15,20800.0,38.4613,38.4613,38.1166,38.1343,20800.0
2005-11-03 12:45:00,43.14,43.14,42.91,42.96,43500.0,38.1254,38.1254,37.9222,37.9664,43500.0
2005-11-03 12:50:00,42.95,43.05,42.89,43.05,29200.0,37.9575,38.0459,37.9045,38.0459,29200.0
2005-11-03 12:55:00,43.05,43.23,43.0,43.03,16100.0,38.0459,38.205,38.0017,38.0282,16100.0
2005-11-03 13:00:00,43.05,43.08,43.05,43.08,5200.0,38.0459,38.0724,38.0459,38.0724,5200.0
2005-11-03 13:05:00,43.08,43.14,43.08,43.11,8100.0,38.0724,38.1254,38.0724,38.0989,8100.0
2005-11-03 13:10:00,43.11,43.24,43.11,43.21,10900.0,38.0989,38.2138,38.0989,38.1873,10900.0
2005-11-03 13:15:00,43.21,43.21,43.07,43.14,13400.0,38.1873,38.1873,38.0636,38.1254,13400.0
2005-11-03 13:20:00,43.14,43.19,43.1,43.11,11700.0,38.1254,38.1696,38.0901,38.0989,11700.0
2005-11-03 13:25:00,43.12,43.21,43.12,43.18,5600.0,38.1078,38.1873,38.1078,38.1608,5600.0
2005-11-03 13:30:00,43.19,43.19,43.16,43.16,11200.0,38.1696,38.1696,38.1431,38.1431,11200.0
2005-11-03 13:35:00,43.16,43.16,43.1,43.14,12400.0,38.1431,38.1431,38.0901,38.1254,12400.0
2005-11-03 13:40:00,43.15,43.27,43.1,43.25,23000.0,38.1343,38.2403,38.0901,38.2226,23000.0
2005-11-03 13:45:00,43.26,43.26,43.2,43.23,12300.0,38.2315,38.2315,38.1785,38.205,12300.0
2005-11-03 13:50:00,43.21,43.21,43.07,43.14,21600.0,38.1873,38.1873,38.0636,38.1254,21600.0
2005-11-03 13:55:00,43.16,43.21,43.06,43.1,22000.0,38.1431,38.1873,38.0547,38.0901,22000.0
2005-11-03 14:00:00,43.09,43.13,43.02,43.09,19100.0,38.0812,38.1166,38.0194,38.0812,19100.0
2005-11-03 14:05:00,43.09,43.14,43.08,43.14,14400.0,38.0812,38.1254,38.0724,38.1254,14400.0
2005-11-03 14:10:00,43.11,43.17,43.01,43.05,16700.0,38.0989,38.1519,38.0105,38.0459,16700.0
2005-11-03 14:15:00,43.05,43.12,43.04,43.07,11900.0,38.0459,38.1078,38.0371,38.0636,11900.0
2005-11-03 14:20:00,43.08,43.09,42.98,43.04,24500.0,38.0724,38.0812,37.984,38.0371,24500.0
2005-11-03 14:25:00,43.0,43.01,42.95,42.99,9100.0,38.0017,38.0105,37.9575,37.9929,9100.0
2005-11-03 14:30:00,42.97,43.0,42.96,42.97,7900.0,37.9752,38.0017,37.9664,37.9752,7900.0
2005-11-03 14:35:00,42.99,43.04,42.97,42.97,14500.0,37.9929,38.0371,37.9752,37.9752,14500.0
2005-11-03 14:40:00,42.97,43.02,42.85,42.85,29000.0,37.9752,38.0194,37.8691,37.8691,29000.0
2005-11-03 14:45:00,42.86,42.94,42.82,42.82,32500.0,37.878,37.9487,37.8426,37.8426,32500.0
2005-11-03 14:50:00,42.81,42.93,42.73,42.93,41500.0,37.8338,37.9398,37.7631,37.9398,41500.0
2005-11-03 14:55:00,42.93,42.99,42.9,42.94,21700.0,37.9398,37.9929,37.9133,37.9487,21700.0
2005-11-03 15:00:00,42.93,42.97,42.88,42.96,30100.0,37.9398,37.9752,37.8956,37.9664,30100.0
2005-11-03 15:05:00,42.96,43.0,42.95,42.95,29900.0,37.9664,38.0017,37.9575,37.9575,29900.0
2005-11-03 15:10:00,42.96,43.05,42.95,43.05,21500.0,37.9664,38.0459,37.9575,38.0459,21500.0
2005-11-03 15:15:00,43.08,43.08,43.01,43.01,22600.0,38.0724,38.0724,38.0105,38.0105,22600.0
2005-11-03 15:20:00,43.0,43.03,42.98,43.02,33300.0,38.0017,38.0282,37.984,38.0194,33300.0
2005-11-03 15:25:00,43.02,43.05,42.98,43.03,21700.0,38.0194,38.0459,37.984,38.0282,21700.0
2005-11-03 15:30:00,43.03,43.09,43.02,43.09,21900.0,38.0282,38.0812,38.0194,38.0812,21900.0
2005-11-03 15:35:00,43.12,43.12,43.01,43.01,22000.0,38.1078,38.1078,38.0105,38.0105,22000.0
2005-11-03 15:40:00,43.03,43.09,42.84,43.02,33200.0,38.0282,38.0812,37.8603,38.0194,33200.0
2005-11-03 15:45:00,43.03,43.1,43.02,43.07,22300.0,38.0282,38.0901,38.0194,38.0636,22300.0
2005-11-03 15:50:00,43.07,43.07,42.98,43.03,23200.0,38.0636,38.0636,37.984,38.0282,23200.0
2005-11-03 15:55:00,43.05,43.13,43.04,43.1,30900.0,38.0459,38.1166,38.0371,38.0901,30900.0
2005-11-04 09:35:00,43.13,43.46,43.13,43.46,22100.0,38.1166,38.4082,38.1166,38.4082,22100.0
2005-11-04 09:40:00,43.5,43.61,43.37,43.46,21900.0,38.4436,38.5408,38.3287,38.4082,21900.0
2005-11-04 09:45:00,43.44,43.44,43.2,43.23,11100.0,38.3906,38.3906,38.1785,38.205,11100.0
2005-11-04 09:50:00,43.24,43.3,43.22,43.3,40200.0,38.2138,38.2668,38.1961,38.2668,40200.0
2005-11-04 09:55:00,43.3,43.31,43.29,43.31,25500.0,38.2668,38.2757,38.258,38.2757,25500.0
2005-11-04 10:00:00,43.41,43.55,43.41,43.46,21000.0,38.364,38.4878,38.364,38.4082,21000.0
2005-11-04 10:05:00,43.52,43.57,43.46,43.53,14600.0,38.4613,38.5054,38.4082,38.4701,14600.0
2005-11-04 10:10:00,43.51,43.59,43.14,43.23,30100.0,38.4524,38.5231,38.1254,38.205,30100.0
2005-11-04 10:15:00,43.25,43.32,43.17,43.19,14600.0,38.2226,38.2845,38.1519,38.1696,14600.0
2005-11-04 10:20:00,43.18,43.18,43.02,43.02,18700.0,38.1608,38.1608,38.0194,38.0194,18700.0
2005-11-04 10:25:00,43.02,43.1,42.98,43.06,16000.0,38.0194,38.0901,37.984,38.0547,16000.0
2005-11-04 10:30:00,43.06,43.08,43.04,43.04,17800.0,38.0547,38.0724,38.0371,38.0371,17800.0
2005-11-04 10:35:00,43.04,43.05,43.0,43.01,18200.0,38.0371,38.0459,38.0017,38.0105,18200.0
2005-11-04 10:40:00,43.01,43.04,43.0,43.01,12400.0,38.0105,38.0371,38.0017,38.0105,12400.0
2005-11-04 10:45:00,43.01,43.04,43.0,43.01,13100.0,38.0105,38.0371,38.0017,38.0105,13100.0
2005-11-04 10:50:00,43.0,43.1,43.0,43.01,34100.0,38.0017,38.0901,38.0017,38.0105,34100.0
2005-11-04 10:55:00,43.01,43.03,43.01,43.01,3900.0,38.0105,38.0282,38.0105,38.0105,3900.0
2005-11-04 11:00:00,43.01,43.03,43.0,43.02,11100.0,38.0105,38.0282,38.0017,38.0194,11100.0
2005-11-04 11:05:00,43.02,43.06,43.02,43.03,11000.0,38.0194,38.0547,38.0194,38.0282,11000.0
2005-11-04 11:10:00,43.05,43.09,43.03,43.08,14500.0,38.0459,38.0812,38.0282,38.0724,14500.0
2005-11-04 11:15:00,43.07,43.07,43.05,43.05,4300.0,38.0636,38.0636,38.0459,38.0459,4300.0
2005-11-04 11:20:00,43.06,43.06,43.05,43.06,11200.0,38.0547,38.0547,38.0459,38.0547,11200.0
2005-11-04 11:25:00,43.06,43.08,43.06,43.07,13800.0,38.0547,38.0724,38.0547,38.0636,13800.0
2005-11-04 11:30:00,43.06,43.12,43.06,43.1,10700.0,38.0547,38.1078,38.0547,38.0901,10700.0
2005-11-04 11:35:00,43.1,43.1,43.02,43.03,20700.0,38.0901,38.0901,38.0194,38.0282,20700.0
2005-11-04 11:40:00,43.03,43.03,43.0,43.01,16000.0,38.0282,38.0282,38.0017,38.0105,16000.0
2005-11-04 11:45:00,43.03,43.16,43.02,43.13,7600.0,38.0282,38.1431,38.0194,38.1166,7600.0
2005-11-04 11:50:00,43.12,43.12,43.1,43.1,8500.0,38.1078,38.1078,38.0901,38.0901,8500.0
2005-11-04 11:55:00,43.1,43.17,43.1,43.14,11200.0,38.0901,38.1519,38.0901,38.1254,11200.0
2005-11-04 12:00:00,43.14,43.19,43.14,43.15,12800.0,38.1254,38.1696,38.1254,38.1343,12800.0
2005-11-04 12:05:00,43.14,43.15,43.05,43.09,11000.0,38.1254,38.1343,38.0459,38.0812,11000.0
2005-11-04 12:10:00,43.08,43.09,43.03,43.04,5600.0,38.0724,38.0812,38.0282,38.0371,5600.0
2005-11-04 12:15:00,43.04,43.09,43.04,43.07,8700.0,38.0371,38.0812,38.0371,38.0636,8700.0
2005-11-04 12:20:00,43.06,43.12,43.04,43.12,9300.0,38.0547,38.1078,38.0371,38.1078,9300.0
2005-11-04 12:25:00,43.12,43.12,43.07,43.11,6100.0,38.1078,38.1078,38.0636,38.0989,6100.0
2005-11-04 12:30:00,43.11,43.11,43.04,43.04,6700.0,38.0989,38.0989,38.0371,38.0371,6700.0
2005-11-04 12:35:00,43.04,43.13,43.03,43.11,4400.0,38.0371,38.1166,38.0282,38.0989,4400.0
2005-11-04 12:40:00,43.12,43.22,43.12,43.15,11300.0,38.1078,38.1961,38.1078,38.1343,11300.0
2005-11-04 12:45:00,43.13,43.13,43.01,43.08,7200.0,38.1166,38.1166,38.0105,38.0724,7200.0
2005-11-04 12:50:00,43.08,43.15,43.07,43.11,9500.0,38.0724,38.1343,38.0636,38.0989,9500.0
2005-11-04 12:55:00,43.13,43.16,43.11,43.11,3100.0,38.1166,38.1431,38.0989,38.0989,3100.0
2005-11-04 13:00:00,43.13,43.13,43.05,43.07,12800.0,38.1166,38.1166,38.0459,38.0636,12800.0
2005-11-04 13:05:00,43.05,43.09,43.02,43.08,13200.0,38.0459,38.0812,38.0194,38.0724,13200.0
2005-11-04 13:10:00,43.07,43.1,43.07,43.08,95900.0,38.0636,38.0901,38.0636,38.0724,95900.0
2005-11-04 13:15:00,43.08,43.11,43.08,43.11,3600.0,38.0724,38.0989,38.0724,38.0989,3600.0
2005-11-04 13:20:00,43.1,43.12,43.07,43.09,10500.0,38.0901,38.1078,38.0636,38.0812,10500.0
2005-11-04 13:25:00,43.1,43.11,43.07,43.1,8000.0,38.0901,38.0989,38.0636,38.0901,8000.0
2005-11-04 13:30:00,43.1,43.11,43.09,43.09,12800.0,38.0901,38.0989,38.0812,38.0812,12800.0
2005-11-04 13:35:00,43.09,43.09,43.06,43.06,7100.0,38.0812,38.0812,38.0547,38.0547,7100.0
2005-11-04 13:40:00,43.06,43.13,43.06,43.06,25000.0,38.0547,38.1166,38.0547,38.0547,25000.0
2005-11-04 13:45:00,43.06,43.12,43.05,43.09,10300.0,38.0547,38.1078,38.0459,38.0812,10300.0
2005-11-04 13:50:00,43.08,43.09,43.06,43.07,3800.0,38.0724,38.0812,38.0547,38.0636,3800.0
2005-11-04 13:55:00,43.08,43.11,43.07,43.1,4500.0,38.0724,38.0989,38.0636,38.0901,4500.0
2005-11-04 14:00:00,43.11,43.12,43.05,43.07,10100.0,38.0989,38.1078,38.0459,38.0636,10100.0
2005-11-04 14:05:00,43.07,43.13,43.07,43.12,7100.0,38.0636,38.1166,38.0636,38.1078,7100.0
2005-11-04 14:10:00,43.12,43.17,43.12,43.14,5700.0,38.1078,38.1519,38.1078,38.1254,5700.0
2005-11-04 14:15:00,43.14,43.15,43.13,43.13,6500.0,38.1254,38.1343,38.1166,38.1166,6500.0
2005-11-04 14:20:00,43.14,43.2,43.14,43.19,30300.0,38.1254,38.1785,38.1254,38.1696,30300.0
2005-11-04 14:25:00,43.21,43.26,43.09,43.11,24300.0,38.1873,38.2315,38.0812,38.0989,24300.0
2005-11-04 14:30:00,43.11,43.23,43.1,43.22,7700.0,38.0989,38.205,38.0901,38.1961,7700.0
2005-11-04 14:35:00,43.22,43.22,43.1,43.11,10600.0,38.1961,38.1961,38.0901,38.0989,10600.0
2005-11-04 14:40:00,43.1,43.13,43.07,43.07,10800.0,38.0901,38.1166,38.0636,38.0636,10800.0
2005-11-04 14:45:00,43.06,43.09,43.04,43.08,16100.0,38.0547,38.0812,38.0371,38.0724,16100.0
2005-11-04 14:50:00,43.09,43.14,43.08,43.12,5300.0,38.0812,38.1254,38.0724,38.1078,5300.0
2005-11-04 14:55:00,43.11,43.13,43.07,43.08,12400.0,38.0989,38.1166,38.0636,38.0724,12400.0
2005-11-04 15:00:00,43.08,43.09,43.05,43.09,7800.0,38.0724,38.0812,38.0459,38.0812,7800.0
2005-11-04 15:05:00,43.08,43.12,43.06,43.08,7400.0,38.0724,38.1078,38.0547,38.0724,7400.0
2005-11-04 15:10:00,43.08,43.1,43.06,43.1,6400.0,38.0724,38.0901,38.0547,38.0901,6400.0
2005-11-04 15:15:00,43.1,43.1,43.04,43.04,26200.0,38.0901,38.0901,38.0371,38.0371,26200.0
2005-11-04 15:20:00,43.03,43.03,43.0,43.02,14600.0,38.0282,38.0282,38.0017,38.0194,14600.0
2005-11-04 15:25:00,43.02,43.03,42.99,42.99,9800.0,38.0194,38.0282,37.9929,37.9929,9800.0
2005-11-04 15:30:00,42.99,43.0,42.97,42.97,7100.0,37.9929,38.0017,37.9752,37.9752,7100.0
2005-11-04 15:35:00,42.97,42.99,42.88,42.93,21400.0,37.9752,37.9929,37.8956,37.9398,21400.0
2005-11-04 15:40:00,42.93,42.99,42.93,42.96,21900.0,37.9398,37.9929,37.9398,37.9664,21900.0
2005-11-04 15:45:00,42.9,43.0,42.88,42.98,38100.0,37.9133,38.0017,37.8956,37.984,38100.0
2005-11-04 15:50:00,42.98,43.02,42.94,43.02,83500.0,37.984,38.0194,37.9487,38.0194,83500.0
2005-11-04 15:55:00,42.95,43.04,42.95,43.01,79800.0,37.9575,38.0371,37.9575,38.0105,79800.0
2005-11-07 09:30:00,43.25,43.3,43.25,43.25,29300.0,38.2226,38.2668,38.2226,38.2226,29300.0
2005-11-07 09:35:00,43.25,43.5,43.25,43.47,14600.0,38.2226,38.4436,38.2226,38.4171,14600.0
2005-11-07 09:40:00,43.51,43.7,43.32,43.32,26700.0,38.4524,38.6203,38.2845,38.2845,26700.0
2005-11-07 09:45:00,43.27,43.28,43.13,43.28,8600.0,38.2403,38.2492,38.1166,38.2492,8600.0
2005-11-07 09:50:00,43.31,43.52,43.3,43.39,12300.0,38.2757,38.4613,38.2668,38.3464,12300.0
2005-11-07 09:55:00,43.38,43.4,43.21,43.25,11100.0,38.3375,38.3552,38.1873,38.2226,11100.0
2005-11-07 10:00:00,43.25,43.28,43.11,43.13,8400.0,38.2226,38.2492,38.0989,38.1166,8400.0
2005-11-07 10:05:00,43.12,43.49,43.12,43.49,110400.0,38.1078,38.4347,38.1078,38.4347,110400.0
2005-11-07 10:10:00,43.49,43.5,43.16,43.17,15800.0,38.4347,38.4436,38.1431,38.1519,15800.0
2005-11-07 10:15:00,43.17,43.45,43.17,43.44,13300.0,38.1519,38.3994,38.1519,38.3906,13300.0
2005-11-07 10:20:00,43.45,43.45,43.29,43.29,9200.0,38.3994,38.3994,38.258,38.258,9200.0
2005-11-07 10:25:00,43.29,43.37,43.27,43.32,7400.0,38.258,38.3287,38.2403,38.2845,7400.0
2005-11-07 10:30:00,43.31,43.46,43.31,43.45,14100.0,38.2757,38.4082,38.2757,38.3994,14100.0
2005-11-07 10:35:00,43.46,43.46,43.27,43.27,11600.0,38.4082,38.4082,38.2403,38.2403,11600.0
2005-11-07 10:40:00,43.26,43.31,43.22,43.31,16300.0,38.2315,38.2757,38.1961,38.2757,16300.0
2005-11-07 10:45:00,43.32,43.38,43.25,43.28,14400.0,38.2845,38.3375,38.2226,38.2492,14400.0
2005-11-07 10:50:00,43.29,43.33,43.28,43.28,5000.0,38.258,38.2933,38.2492,38.2492,5000.0
2005-11-07 10:55:00,43.28,43.34,43.28,43.33,5500.0,38.2492,38.3022,38.2492,38.2933,5500.0
2005-11-07 11:00:00,43.33,43.37,43.33,43.36,8300.0,38.2933,38.3287,38.2933,38.3199,8300.0
2005-11-07 11:05:00,43.36,43.38,43.35,43.36,9800.0,38.3199,38.3375,38.311,38.3199,9800.0
2005-11-07 11:10:00,43.36,43.37,43.3,43.31,13300.0,38.3199,38.3287,38.2668,38.2757,13300.0
2005-11-07 11:15:00,43.31,43.42,43.3,43.42,15800.0,38.2757,38.3729,38.2668,38.3729,15800.0
2005-11-07 11:20:00,43.42,43.48,43.41,43.48,8600.0,38.3729,38.4259,38.364,38.4259,8600.0
2005-11-07 11:25:00,43.47,43.52,43.44,43.52,7600.0,38.4171,38.4613,38.3906,38.4613,7600.0
2005-11-07 11:30:00,43.54,43.56,43.53,43.55,7200.0,38.4789,38.4966,38.4701,38.4878,7200.0
2005-11-07 11:35:00,43.54,43.57,43.54,43.56,7300.0,38.4789,38.5054,38.4789,38.4966,7300.0
2005-11-07 11:40:00,43.56,43.6,43.56,43.6,11100.0,38.4966,38.532,38.4966,38.532,11100.0
2005-11-07 11:45:00,43.59,43.63,43.59,43.63,11400.0,38.5231,38.5585,38.5231,38.5585,11400.0
2005-11-07 11:50:00,43.64,43.66,43.6,43.62,18200.0,38.5673,38.585,38.532,38.5496,18200.0
2005-11-07 11:55:00,43.62,43.65,43.62,43.64,5700.0,38.5496,38.5761,38.5496,38.5673,5700.0
2005-11-07 12:00:00,43.64,43.77,43.62,43.77,15500.0,38.5673,38.6822,38.5496,38.6822,15500.0
2005-11-07 12:05:00,43.76,43.81,43.76,43.81,15800.0,38.6734,38.7175,38.6734,38.7175,15800.0
2005-11-07 12:10:00,43.81,43.81,43.75,43.77,19200.0,38.7175,38.7175,38.6645,38.6822,19200.0
2005-11-07 12:15:00,43.77,43.78,43.7,43.71,8900.0,38.6822,38.691,38.6203,38.6292,8900.0
2005-11-07 12:20:00,43.71,43.75,43.69,43.72,7300.0,38.6292,38.6645,38.6115,38.638,7300.0
2005-11-07 12:25:00,43.72,43.74,43.71,43.74,4800.0,38.638,38.6557,38.6292,38.6557,4800.0
2005-11-07 12:30:00,43.76,43.85,43.75,43.83,17600.0,38.6734,38.7529,38.6645,38.7352,17600.0
2005-11-07 12:35:00,43.83,43.84,43.83,43.83,17900.0,38.7352,38.7441,38.7352,38.7352,17900.0
2005-11-07 12:40:00,43.83,43.85,43.83,43.85,33100.0,38.7352,38.7529,38.7352,38.7529,33100.0
2005-11-07 12:45:00,43.86,43.96,43.85,43.89,12600.0,38.7617,38.8501,38.7529,38.7882,12600.0
2005-11-07 12:50:00,43.87,43.88,43.78,43.78,12300.0,38.7706,38.7794,38.691,38.691,12300.0
2005-11-07 12:55:00,43.8,43.81,43.79,43.79,4400.0,38.7087,38.7175,38.6999,38.6999,4400.0
2005-11-07 13:00:00,43.78,43.8,43.74,43.74,38600.0,38.691,38.7087,38.6557,38.6557,38600.0
2005-11-07 13:05:00,43.74,43.74,43.7,43.7,1900.0,38.6557,38.6557,38.6203,38.6203,1900.0
2005-11-07 13:10:00,43.69,43.69,43.63,43.63,39600.0,38.6115,38.6115,38.5585,38.5585,39600.0
2005-11-07 13:15:00,43.63,43.63,43.56,43.56,10100.0,38.5585,38.5585,38.4966,38.4966,10100.0
2005-11-07 13:20:00,43.57,43.6,43.56,43.59,3900.0,38.5054,38.532,38.4966,38.5231,3900.0
2005-11-07 13:25:00,43.59,43.62,43.58,43.62,4100.0,38.5231,38.5496,38.5143,38.5496,4100.0
2005-11-07 13:30:00,43.62,43.72,43.61,43.72,13000.0,38.5496,38.638,38.5408,38.638,13000.0
2005-11-07 13:35:00,43.73,43.78,43.73,43.73,2900.0,38.6468,38.691,38.6468,38.6468,2900.0
2005-11-07 13:40:00,43.72,43.73,43.65,43.69,12300.0,38.638,38.6468,38.5761,38.6115,12300.0
2005-11-07 13:45:00,43.69,43.72,43.68,43.72,7800.0,38.6115,38.638,38.6027,38.638,7800.0
2005-11-07 13:50:00,43.73,43.84,43.73,43.83,6900.0,38.6468,38.7441,38.6468,38.7352,6900.0
2005-11-07 13:55:00,43.84,43.84,43.79,43.79,5300.0,38.7441,38.7441,38.6999,38.6999,5300.0
2005-11-07 14:00:00,43.79,43.79,43.76,43.76,3400.0,38.6999,38.6999,38.6734,38.6734,3400.0
2005-11-07 14:05:00,43.77,43.85,43.77,43.85,4800.0,38.6822,38.7529,38.6822,38.7529,4800.0
2005-11-07 14:10:00,43.85,43.86,43.84,43.85,5600.0,38.7529,38.7617,38.7441,38.7529,5600.0
2005-11-07 14:15:00,43.83,43.83,43.67,43.69,18200.0,38.7352,38.7352,38.5938,38.6115,18200.0
2005-11-07 14:20:00,43.69,43.79,43.69,43.78,4900.0,38.6115,38.6999,38.6115,38.691,4900.0
2005-11-07 14:25:00,43.79,43.79,43.74,43.74,3600.0,38.6999,38.6999,38.6557,38.6557,3600.0
2005-11-07 14:30:00,43.73,43.74,43.66,43.68,17100.0,38.6468,38.6557,38.585,38.6027,17100.0
2005-11-07 14:35:00,43.68,43.68,43.64,43.65,9000.0,38.6027,38.6027,38.5673,38.5761,9000.0
2005-11-07 14:40:00,43.65,43.68,43.64,43.68,7900.0,38.5761,38.6027,38.5673,38.6027,7900.0
2005-11-07 14:45:00,43.68,43.73,43.67,43.67,5100.0,38.6027,38.6468,38.5938,38.5938,5100.0
2005-11-07 14:50:00,43.67,43.73,43.67,43.73,7800.0,38.5938,38.6468,38.5938,38.6468,7800.0
2005-11-07 14:55:00,43.73,43.82,43.73,43.79,7500.0,38.6468,38.7264,38.6468,38.6999,7500.0
2005-11-07 15:00:00,43.79,43.8,43.73,43.73,5800.0,38.6999,38.7087,38.6468,38.6468,5800.0
2005-11-07 15:05:00,43.74,43.74,43.7,43.72,11100.0,38.6557,38.6557,38.6203,38.638,11100.0
2005-11-07 15:10:00,43.72,43.73,43.71,43.71,5800.0,38.638,38.6468,38.6292,38.6292,5800.0
2005-11-07 15:15:00,43.7,43.7,43.66,43.67,5700.0,38.6203,38.6203,38.585,38.5938,5700.0
2005-11-07 15:20:00,43.66,43.66,43.61,43.61,14000.0,38.585,38.585,38.5408,38.5408,14000.0
2005-11-07 15:25:00,43.61,43.62,43.58,43.6,15600.0,38.5408,38.5496,38.5143,38.532,15600.0
2005-11-07 15:30:00,43.6,43.65,43.58,43.65,8800.0,38.532,38.5761,38.5143,38.5761,8800.0
2005-11-07 15:35:00,43.65,43.7,43.65,43.7,13200.0,38.5761,38.6203,38.5761,38.6203,13200.0
2005-11-07 15:40:00,43.69,43.75,43.69,43.75,12100.0,38.6115,38.6645,38.6115,38.6645,12100.0
2005-11-07 15:45:00,43.75,43.78,43.75,43.75,13500.0,38.6645,38.691,38.6645,38.6645,13500.0
2005-11-07 15:50:00,43.76,43.76,43.73,43.76,19500.0,38.6734,38.6734,38.6468,38.6734,19500.0
2005-11-07 15:55:00,43.75,43.76,43.72,43.76,19800.0,38.6645,38.6734,38.638,38.6734,19800.0
2005-11-08 09:30:00,43.82,43.82,43.57,43.7,14800.0,38.7264,38.7264,38.5054,38.6203,14800.0
2005-11-08 09:35:00,43.72,43.75,43.52,43.52,40300.0,38.638,38.6645,38.4613,38.4613,40300.0
2005-11-08 09:40:00,43.49,43.55,43.3,43.3,18500.0,38.4347,38.4878,38.2668,38.2668,18500.0
2005-11-08 09:45:00,43.3,43.7,43.3,43.68,11400.0,38.2668,38.6203,38.2668,38.6027,11400.0
2005-11-08 09:50:00,43.68,43.68,43.58,43.59,12300.0,38.6027,38.6027,38.5143,38.5231,12300.0
2005-11-08 09:55:00,43.57,43.58,43.48,43.51,39700.0,38.5054,38.5143,38.4259,38.4524,39700.0
2005-11-08 10:00:00,43.5,43.5,43.45,43.46,10600.0,38.4436,38.4436,38.3994,38.4082,10600.0
2005-11-08 10:05:00,43.49,43.55,43.46,43.54,12400.0,38.4347,38.4878,38.4082,38.4789,12400.0
2005-11-08 10:10:00,43.54,43.58,43.45,43.56,19400.0,38.4789,38.5143,38.3994,38.4966,19400.0
2005-11-08 10:15:00,43.54,43.75,43.54,43.66,12700.0,38.4789,38.6645,38.4789,38.585,12700.0
2005-11-08 10:20:00,43.66,43.74,43.65,43.74,12500.0,38.585,38.6557,38.5761,38.6557,12500.0
2005-11-08 10:25:00,43.76,43.76,43.71,43.75,13000.0,38.6734,38.6734,38.6292,38.6645,13000.0
2005-11-08 10:30:00,43.75,43.86,43.71,43.79,19800.0,38.6645,38.7617,38.6292,38.6999,19800.0
2005-11-08 10:35:00,43.78,43.85,43.76,43.85,21000.0,38.691,38.7529,38.6734,38.7529,21000.0
2005-11-08 10:40:00,43.86,43.86,43.76,43.76,19300.0,38.7617,38.7617,38.6734,38.6734,19300.0
2005-11-08 10:45:00,43.76,43.77,43.73,43.76,19600.0,38.6734,38.6822,38.6468,38.6734,19600.0
2005-11-08 10:50:00,43.76,43.79,43.73,43.74,15900.0,38.6734,38.6999,38.6468,38.6557,15900.0
2005-11-08 10:55:00,43.73,43.73,43.57,43.58,6100.0,38.6468,38.6468,38.5054,38.5143,6100.0
2005-11-08 11:00:00,43.57,43.57,43.48,43.48,30800.0,38.5054,38.5054,38.4259,38.4259,30800.0
2005-11-08 11:05:00,43.49,43.49,43.43,43.44,16600.0,38.4347,38.4347,38.3817,38.3906,16600.0
2005-11-08 11:10:00,43.44,43.45,43.41,43.41,8900.0,38.3906,38.3994,38.364,38.364,8900.0
2005-11-08 11:15:00,43.43,43.43,43.33,43.34,72400.0,38.3817,38.3817,38.2933,38.3022,72400.0
2005-11-08 11:20:00,43.33,43.34,43.24,43.3,15900.0,38.2933,38.3022,38.2138,38.2668,15900.0
2005-11-08 11:25:00,43.3,43.44,43.23,43.41,15300.0,38.2668,38.3906,38.205,38.364,15300.0
2005-11-08 11:30:00,43.42,43.43,43.3,43.31,7600.0,38.3729,38.3817,38.2668,38.2757,7600.0
2005-11-08 11:35:00,43.3,43.32,43.3,43.3,7100.0,38.2668,38.2845,38.2668,38.2668,7100.0
2005-11-08 11:40:00,43.3,43.38,43.3,43.37,6100.0,38.2668,38.3375,38.2668,38.3287,6100.0
2005-11-08 11:45:00,43.37,43.47,43.36,43.47,3800.0,38.3287,38.4171,38.3199,38.4171,3800.0
2005-11-08 11:50:00,43.52,43.57,43.5,43.5,7800.0,38.4613,38.5054,38.4436,38.4436,7800.0
2005-11-08 11:55:00,43.48,43.48,43.46,43.48,1700.0,38.4259,38.4259,38.4082,38.4259,1700.0
2005-11-08 12:00:00,43.47,43.48,43.45,43.46,29500.0,38.4171,38.4259,38.3994,38.4082,29500.0
2005-11-08 12:05:00,43.47,43.62,43.47,43.57,9500.0,38.4171,38.5496,38.4171,38.5054,9500.0
2005-11-08 12:10:00,43.58,43.64,43.55,43.61,6300.0,38.5143,38.5673,38.4878,38.5408,6300.0
2005-11-08 12:15:00,43.6,43.68,43.6,43.68,6500.0,38.532,38.6027,38.532,38.6027,6500.0
2005-11-08 12:20:00,43.65,43.65,43.55,43.56,10900.0,38.5761,38.5761,38.4878,38.4966,10900.0
2005-11-08 12:25:00,43.56,43.67,43.56,43.66,12500.0,38.4966,38.5938,38.4966,38.585,12500.0
2005-11-08 12:30:00,43.66,43.74,43.66,43.7,10800.0,38.585,38.6557,38.585,38.6203,10800.0
2005-11-08 12:35:00,43.69,43.73,43.67,43.73,7000.0,38.6115,38.6468,38.5938,38.6468,7000.0
2005-11-08 12:40:00,43.74,43.74,43.59,43.59,6700.0,38.6557,38.6557,38.5231,38.5231,6700.0
2005-11-08 12:45:00,43.6,43.65,43.6,43.64,5100.0,38.532,38.5761,38.532,38.5673,5100.0
2005-11-08 12:50:00,43.62,43.69,43.62,43.69,4300.0,38.5496,38.6115,38.5496,38.6115,4300.0
2005-11-08 12:55:00,43.66,43.78,43.66,43.78,5600.0,38.585,38.691,38.585,38.691,5600.0
2005-11-08 13:00:00,43.77,43.81,43.76,43.81,6500.0,38.6822,38.7175,38.6734,38.7175,6500.0
2005-11-08 13:05:00,43.79,43.83,43.79,43.82,4400.0,38.6999,38.7352,38.6999,38.7264,4400.0
2005-11-08 13:10:00,43.82,43.82,43.78,43.79,5900.0,38.7264,38.7264,38.691,38.6999,5900.0
2005-11-08 13:15:00,43.79,43.93,43.78,43.9,22000.0,38.6999,38.8236,38.691,38.7971,22000.0
2005-11-08 13:20:00,43.89,43.95,43.89,43.94,7200.0,38.7882,38.8413,38.7882,38.8324,7200.0
2005-11-08 13:25:00,43.93,43.93,43.79,43.86,7800.0,38.8236,38.8236,38.6999,38.7617,7800.0
2005-11-08 13:30:00,43.83,43.84,43.79,43.8,6300.0,38.7352,38.7441,38.6999,38.7087,6300.0
2005-11-08 13:35:00,43.8,43.85,43.8,43.85,3600.0,38.7087,38.7529,38.7087,38.7529,3600.0
2005-11-08 13:40:00,43.85,43.86,43.82,43.82,5200.0,38.7529,38.7617,38.7264,38.7264,5200.0
2005-11-08 13:45:00,43.83,43.83,43.8,43.8,5600.0,38.7352,38.7352,38.7087,38.7087,5600.0
2005-11-08 13:50:00,43.78,43.84,43.78,43.83,5500.0,38.691,38.7441,38.691,38.7352,5500.0
2005-11-08 13:55:00,43.83,43.94,43.82,43.93,8200.0,38.7352,38.8324,38.7264,38.8236,8200.0
2005-11-08 14:00:00,43.92,44.0,43.92,43.99,32200.0,38.8148,38.8855,38.8148,38.8766,32200.0
2005-11-08 14:05:00,43.98,43.99,43.71,43.82,20300.0,38.8678,38.8766,38.6292,38.7264,20300.0
2005-11-08 14:10:00,43.81,43.83,43.73,43.79,16600.0,38.7175,38.7352,38.6468,38.6999,16600.0
2005-11-08 14:15:00,43.79,43.79,43.75,43.75,6300.0,38.6999,38.6999,38.6645,38.6645,6300.0
2005-11-08 14:20:00,43.75,43.84,43.75,43.81,27200.0,38.6645,38.7441,38.6645,38.7175,27200.0
2005-11-08 14:25:00,43.81,43.81,43.76,43.76,3300.0,38.7175,38.7175,38.6734,38.6734,3300.0
2005-11-08 14:30:00,43.75,43.75,43.7,43.7,3700.0,38.6645,38.6645,38.6203,38.6203,3700.0
2005-11-08 14:35:00,43.69,43.71,43.66,43.7,17100.0,38.6115,38.6292,38.585,38.6203,17100.0
2005-11-08 14:40:00,43.68,43.71,43.68,43.7,16400.0,38.6027,38.6292,38.6027,38.6203,16400.0
2005-11-08 14:45:00,43.69,43.8,43.68,43.78,11600.0,38.6115,38.7087,38.6027,38.691,11600.0
2005-11-08 14:50:00,43.77,43.77,43.71,43.72,5100.0,38.6822,38.6822,38.6292,38.638,5100.0
2005-11-08 14:55:00,43.72,43.72,43.68,43.68,10500.0,38.638,38.638,38.6027,38.6027,10500.0
2005-11-08 15:00:00,43.69,43.73,43.69,43.69,9400.0,38.6115,38.6468,38.6115,38.6115,9400.0
2005-11-08 15:05:00,43.7,43.73,43.69,43.72,9800.0,38.6203,38.6468,38.6115,38.638,9800.0
2005-11-08 15:10:00,43.72,43.81,43.72,43.81,9500.0,38.638,38.7175,38.638,38.7175,9500.0
2005-11-08 15:15:00,43.82,43.86,43.8,43.85,25100.0,38.7264,38.7617,38.7087,38.7529,25100.0
2005-11-08 15:20:00,43.85,43.87,43.84,43.87,11800.0,38.7529,38.7706,38.7441,38.7706,11800.0
2005-11-08 15:25:00,43.86,43.86,43.8,43.81,10900.0,38.7617,38.7617,38.7087,38.7175,10900.0
2005-11-08 15:30:00,43.81,43.85,43.79,43.82,20800.0,38.7175,38.7529,38.6999,38.7264,20800.0
2005-11-08 15:35:00,43.8,43.8,43.75,43.76,13400.0,38.7087,38.7087,38.6645,38.6734,13400.0
2005-11-08 15:40:00,43.76,43.82,43.75,43.77,22300.0,38.6734,38.7264,38.6645,38.6822,22300.0
2005-11-08 15:45:00,43.76,43.78,43.7,43.71,26900.0,38.6734,38.691,38.6203,38.6292,26900.0
2005-11-08 15:50:00,43.71,43.71,43.67,43.69,21200.0,38.6292,38.6292,38.5938,38.6115,21200.0
2005-11-08 15:55:00,43.7,43.74,43.69,43.74,25300.0,38.6203,38.6557,38.6115,38.6557,25300.0
2005-11-09 09:30:00,43.75,43.75,43.41,43.44,19400.0,38.6645,38.6645,38.364,38.3906,19400.0
2005-11-09 09:35:00,43.44,43.75,43.44,43.66,21000.0,38.3906,38.6645,38.3906,38.585,21000.0
2005-11-09 09:40:00,43.6,43.62,43.42,43.58,16500.0,38.532,38.5496,38.3729,38.5143,16500.0
2005-11-09 09:45:00,43.56,43.61,43.55,43.56,10800.0,38.4966,38.5408,38.4878,38.4966,10800.0
2005-11-09 09:50:00,43.56,43.57,43.3,43.49,23400.0,38.4966,38.5054,38.2668,38.4347,23400.0
2005-11-09 09:55:00,43.45,43.46,43.29,43.31,17900.0,38.3994,38.4082,38.258,38.2757,17900.0
2005-11-09 10:00:00,43.41,43.5,43.41,43.5,7300.0,38.364,38.4436,38.364,38.4436,7300.0
2005-11-09 10:05:00,43.49,43.49,43.3,43.3,9400.0,38.4347,38.4347,38.2668,38.2668,9400.0
2005-11-09 10:10:00,43.3,43.3,43.23,43.3,17000.0,38.2668,38.2668,38.205,38.2668,17000.0
2005-11-09 10:15:00,43.27,43.3,43.22,43.23,8300.0,38.2403,38.2668,38.1961,38.205,8300.0
2005-11-09 10:20:00,43.23,43.23,43.19,43.21,11100.0,38.205,38.205,38.1696,38.1873,11100.0
2005-11-09 10:25:00,43.21,43.25,43.2,43.25,14200.0,38.1873,38.2226,38.1785,38.2226,14200.0
2005-11-09 10:30:00,43.24,43.25,43.17,43.17,16000.0,38.2138,38.2226,38.1519,38.1519,16000.0
2005-11-09 10:35:00,43.15,43.15,42.98,42.98,21600.0,38.1343,38.1343,37.984,37.984,21600.0
2005-11-09 10:40:00,42.98,42.99,42.88,42.93,39900.0,37.984,37.9929,37.8956,37.9398,39900.0
2005-11-09 10:45:00,42.93,42.96,42.92,42.93,26000.0,37.9398,37.9664,37.931,37.9398,26000.0
2005-11-09 10:50:00,42.93,42.96,42.93,42.94,14700.0,37.9398,37.9664,37.9398,37.9487,14700.0
2005-11-09 10:55:00,42.95,43.02,42.94,43.0,8400.0,37.9575,38.0194,37.9487,38.0017,8400.0
2005-11-09 11:00:00,43.03,43.16,43.02,43.16,19100.0,38.0282,38.1431,38.0194,38.1431,19100.0
2005-11-09 11:05:00,43.17,43.17,42.95,42.97,10700.0,38.1519,38.1519,37.9575,37.9752,10700.0
2005-11-09 11:10:00,42.96,43.0,42.95,43.0,10500.0,37.9664,38.0017,37.9575,38.0017,10500.0
2005-11-09 11:15:00,42.98,43.06,42.98,43.02,5300.0,37.984,38.0547,37.984,38.0194,5300.0
2005-11-09 11:20:00,43.02,43.03,42.9,42.93,15000.0,38.0194,38.0282,37.9133,37.9398,15000.0
2005-11-09 11:25:00,42.94,43.13,42.94,43.0,11400.0,37.9487,38.1166,37.9487,38.0017,11400.0
2005-11-09 11:30:00,43.0,43.0,42.96,42.96,9300.0,38.0017,38.0017,37.9664,37.9664,9300.0
2005-11-09 11:35:00,42.96,42.97,42.94,42.97,29600.0,37.9664,37.9752,37.9487,37.9752,29600.0
2005-11-09 11:40:00,42.96,42.96,42.95,42.96,7600.0,37.9664,37.9664,37.9575,37.9664,7600.0
2005-11-09 11:45:00,42.96,42.98,42.91,42.93,12000.0,37.9664,37.984,37.9222,37.9398,12000.0
2005-11-09 11:50:00,42.93,42.96,42.85,42.85,15600.0,37.9398,37.9664,37.8691,37.8691,15600.0
2005-11-09 11:55:00,42.86,42.93,42.8,42.93,25500.0,37.878,37.9398,37.8249,37.9398,25500.0
2005-11-09 12:00:00,42.93,43.01,42.93,42.97,20000.0,37.9398,38.0105,37.9398,37.9752,20000.0
2005-11-09 12:05:00,42.96,42.97,42.84,42.88,15200.0,37.9664,37.9752,37.8603,37.8956,15200.0
2005-11-09 12:10:00,42.88,42.88,42.87,42.88,6100.0,37.8956,37.8956,37.8868,37.8956,6100.0
2005-11-09 12:15:00,42.87,42.93,42.87,42.93,12200.0,37.8868,37.9398,37.8868,37.9398,12200.0
2005-11-09 12:20:00,42.94,43.05,42.94,43.03,20700.0,37.9487,38.0459,37.9487,38.0282,20700.0
2005-11-09 12:25:00,43.03,43.08,43.0,43.08,15100.0,38.0282,38.0724,38.0017,38.0724,15100.0
2005-11-09 12:30:00,43.07,43.17,43.06,43.17,11600.0,38.0636,38.1519,38.0547,38.1519,11600.0
2005-11-09 12:35:00,43.17,43.2,43.14,43.19,7100.0,38.1519,38.1785,38.1254,38.1696,7100.0
2005-11-09 12:40:00,43.19,43.2,43.17,43.18,21500.0,38.1696,38.1785,38.1519,38.1608,21500.0
2005-11-09 12:45:00,43.18,43.18,43.07,43.1,12800.0,38.1608,38.1608,38.0636,38.0901,12800.0
2005-11-09 12:50:00,43.1,43.18,43.1,43.17,8600.0,38.0901,38.1608,38.0901,38.1519,8600.0
2005-11-09 12:55:00,43.17,43.23,43.17,43.22,6300.0,38.1519,38.205,38.1519,38.1961,6300.0
2005-11-09 13:00:00,43.22,43.22,43.15,43.15,7300.0,38.1961,38.1961,38.1343,38.1343,7300.0
2005-11-09 13:05:00,43.15,43.18,43.14,43.15,9500.0,38.1343,38.1608,38.1254,38.1343,9500.0
2005-11-09 13:10:00,43.16,43.28,43.16,43.28,6900.0,38.1431,38.2492,38.1431,38.2492,6900.0
2005-11-09 13:15:00,43.28,43.28,43.23,43.23,8000.0,38.2492,38.2492,38.205,38.205,8000.0
2005-11-09 13:20:00,43.24,43.24,43.12,43.17,9900.0,38.2138,38.2138,38.1078,38.1519,9900.0
2005-11-09 13:25:00,43.18,43.19,43.17,43.19,3700.0,38.1608,38.1696,38.1519,38.1696,3700.0
2005-11-09 13:30:00,43.19,43.25,43.19,43.25,13000.0,38.1696,38.2226,38.1696,38.2226,13000.0
2005-11-09 13:35:00,43.24,43.25,43.2,43.2,6400.0,38.2138,38.2226,38.1785,38.1785,6400.0
2005-11-09 13:40:00,43.19,43.19,43.09,43.09,8400.0,38.1696,38.1696,38.0812,38.0812,8400.0
2005-11-09 13:45:00,43.1,43.27,43.1,43.27,11800.0,38.0901,38.2403,38.0901,38.2403,11800.0
2005-11-09 13:50:00,43.27,43.28,43.26,43.26,5100.0,38.2403,38.2492,38.2315,38.2315,5100.0
2005-11-09 13:55:00,43.25,43.28,43.25,43.27,5400.0,38.2226,38.2492,38.2226,38.2403,5400.0
2005-11-09 14:00:00,43.26,43.27,43.19,43.19,17900.0,38.2315,38.2403,38.1696,38.1696,17900.0
2005-11-09 14:05:00,43.19,43.26,43.14,43.24,13500.0,38.1696,38.2315,38.1254,38.2138,13500.0
2005-11-09 14:10:00,43.25,43.26,43.14,43.14,9200.0,38.2226,38.2315,38.1254,38.1254,9200.0
2005-11-09 14:15:00,43.15,43.19,43.14,43.19,10700.0,38.1343,38.1696,38.1254,38.1696,10700.0
2005-11-09 14:20:00,43.19,43.22,43.16,43.16,9600.0,38.1696,38.1961,38.1431,38.1431,9600.0
2005-11-09 14:25:00,43.14,43.19,43.14,43.19,7700.0,38.1254,38.1696,38.1254,38.1696,7700.0
2005-11-09 14:30:00,43.2,43.21,43.17,43.17,10500.0,38.1785,38.1873,38.1519,38.1519,10500.0
2005-11-09 14:35:00,43.15,43.16,43.14,43.15,13300.0,38.1343,38.1431,38.1254,38.1343,13300.0
2005-11-09 14:40:00,43.15,43.18,43.14,43.18,7200.0,38.1343,38.1608,38.1254,38.1608,7200.0
2005-11-09 14:45:00,43.18,43.21,43.18,43.21,8600.0,38.1608,38.1873,38.1608,38.1873,8600.0
2005-11-09 14:50:00,43.2,43.24,43.17,43.23,9700.0,38.1785,38.2138,38.1519,38.205,9700.0
2005-11-09 14:55:00,43.23,43.24,43.13,43.13,7900.0,38.205,38.2138,38.1166,38.1166,7900.0
2005-11-09 15:00:00,43.14,43.14,43.11,43.12,10400.0,38.1254,38.1254,38.0989,38.1078,10400.0
2005-11-09 15:05:00,43.12,43.19,43.11,43.18,28700.0,38.1078,38.1696,38.0989,38.1608,28700.0
2005-11-09 15:10:00,43.15,43.15,43.07,43.08,8500.0,38.1343,38.1343,38.0636,38.0724,8500.0
2005-11-09 15:15:00,43.1,43.1,43.0,43.0,22800.0,38.0901,38.0901,38.0017,38.0017,22800.0
2005-11-09 15:20:00,43.01,43.06,43.0,43.06,12800.0,38.0105,38.0547,38.0017,38.0547,12800.0
2005-11-09 15:25:00,43.07,43.13,43.07,43.13,5500.0,38.0636,38.1166,38.0636,38.1166,5500.0
2005-11-09 15:30:00,43.13,43.29,43.13,43.26,11100.0,38.1166,38.258,38.1166,38.2315,11100.0
2005-11-09 15:35:00,43.26,43.32,43.2,43.2,22300.0,38.2315,38.2845,38.1785,38.1785,22300.0
2005-11-09 15:40:00,43.2,43.21,43.18,43.19,8800.0,38.1785,38.1873,38.1608,38.1696,8800.0
2005-11-09 15:45:00,43.19,43.19,43.14,43.15,31600.0,38.1696,38.1696,38.1254,38.1343,31600.0
2005-11-09 15:50:00,43.14,43.15,43.08,43.09,33700.0,38.1254,38.1343,38.0724,38.0812,33700.0
2005-11-09 15:55:00,43.09,43.13,43.05,43.05,48400.0,38.0812,38.1166,38.0459,38.0459,48400.0
2005-11-10 09:30:00,43.01,43.02,42.65,42.65,17100.0,38.0105,38.0194,37.6924,37.6924,17100.0
2005-11-10 09:35:00,42.65,42.96,42.64,42.64,25700.0,37.6924,37.9664,37.6835,37.6835,25700.0
2005-11-10 09:40:00,42.64,43.13,42.51,42.91,24700.0,37.6835,38.1166,37.5687,37.9222,24700.0
2005-11-10 09:45:00,42.9,43.02,42.78,43.02,15000.0,37.9133,38.0194,37.8073,38.0194,15000.0
2005-11-10 09:50:00,43.0,43.26,42.98,43.15,7700.0,38.0017,38.2315,37.984,38.1343,7700.0
2005-11-10 09:55:00,43.15,43.17,42.8,43.1,16500.0,38.1343,38.1519,37.8249,38.0901,16500.0
2005-11-10 10:00:00,43.1,43.2,42.89,43.02,24000.0,38.0901,38.1785,37.9045,38.0194,24000.0
2005-11-10 10:05:00,43.02,43.12,42.94,42.94,11600.0,38.0194,38.1078,37.9487,37.9487,11600.0
2005-11-10 10:10:00,42.94,43.09,42.94,43.02,5200.0,37.9487,38.0812,37.9487,38.0194,5200.0
2005-11-10 10:15:00,42.95,43.06,42.86,43.06,9400.0,37.9575,38.0547,37.878,38.0547,9400.0
2005-11-10 10:20:00,43.05,43.1,42.99,43.05,6600.0,38.0459,38.0901,37.9929,38.0459,6600.0
2005-11-10 10:25:00,43.05,43.05,42.9,42.91,2100.0,38.0459,38.0459,37.9133,37.9222,2100.0
2005-11-10 10:30:00,42.9,42.91,42.76,42.87,12200.0,37.9133,37.9222,37.7896,37.8868,12200.0
2005-11-10 10:35:00,42.87,42.91,42.86,42.91,9300.0,37.8868,37.9222,37.878,37.9222,9300.0
2005-11-10 10:40:00,42.91,42.91,42.72,42.75,8300.0,37.9222,37.9222,37.7542,37.7808,8300.0
2005-11-10 10:45:00,42.76,42.79,42.75,42.78,3200.0,37.7896,37.8161,37.7808,37.8073,3200.0
2005-11-10 10:50:00,42.78,42.88,42.78,42.8,17400.0,37.8073,37.8956,37.8073,37.8249,17400.0
2005-11-10 10:55:00,42.84,42.84,42.79,42.79,5300.0,37.8603,37.8603,37.8161,37.8161,5300.0
2005-11-10 11:00:00,42.79,42.86,42.77,42.78,11700.0,37.8161,37.878,37.7984,37.8073,11700.0
2005-11-10 11:05:00,42.79,42.83,42.78,42.78,11600.0,37.8161,37.8515,37.8073,37.8073,11600.0
2005-11-10 11:10:00,42.76,42.79,42.68,42.69,7600.0,37.7896,37.8161,37.7189,37.7277,7600.0
2005-11-10 11:15:00,42.68,42.77,42.68,42.76,6700.0,37.7189,37.7984,37.7189,37.7896,6700.0
2005-11-10 11:20:00,42.74,42.75,42.68,42.7,18700.0,37.7719,37.7808,37.7189,37.7366,18700.0
2005-11-10 11:25:00,42.72,42.72,42.66,42.66,17800.0,37.7542,37.7542,37.7012,37.7012,17800.0
2005-11-10 11:30:00,42.67,42.73,42.67,42.73,6500.0,37.7101,37.7631,37.7101,37.7631,6500.0
2005-11-10 11:35:00,42.73,42.75,42.66,42.66,5700.0,37.7631,37.7808,37.7012,37.7012,5700.0
2005-11-10 11:40:00,42.66,42.66,42.65,42.65,7300.0,37.7012,37.7012,37.6924,37.6924,7300.0
2005-11-10 11:45:00,42.66,42.66,42.65,42.65,5900.0,37.7012,37.7012,37.6924,37.6924,5900.0
2005-11-10 11:50:00,42.65,42.66,42.63,42.64,11800.0,37.6924,37.7012,37.6747,37.6835,11800.0
2005-11-10 11:55:00,42.64,42.69,42.63,42.69,10100.0,37.6835,37.7277,37.6747,37.7277,10100.0
2005-11-10 12:00:00,42.68,42.68,42.66,42.66,4400.0,37.7189,37.7189,37.7012,37.7012,4400.0
2005-11-10 12:05:00,42.66,42.7,42.66,42.69,8200.0,37.7012,37.7366,37.7012,37.7277,8200.0
2005-11-10 12:10:00,42.69,42.7,42.66,42.66,3900.0,37.7277,37.7366,37.7012,37.7012,3900.0
2005-11-10 12:15:00,42.67,42.68,42.65,42.65,6500.0,37.7101,37.7189,37.6924,37.6924,6500.0
2005-11-10 12:20:00,42.64,42.74,42.62,42.74,5300.0,37.6835,37.7719,37.6659,37.7719,5300.0
2005-11-10 12:25:00,42.74,42.79,42.73,42.77,7000.0,37.7719,37.8161,37.7631,37.7984,7000.0
2005-11-10 12:30:00,42.77,42.85,42.76,42.85,7000.0,37.7984,37.8691,37.7896,37.8691,7000.0
2005-11-10 12:35:00,42.84,42.91,42.84,42.91,3600.0,37.8603,37.9222,37.8603,37.9222,3600.0
2005-11-10 12:40:00,42.92,43.14,42.91,43.14,24200.0,37.931,38.1254,37.9222,38.1254,24200.0
2005-11-10 12:45:00,43.13,43.13,42.98,43.01,15800.0,38.1166,38.1166,37.984,38.0105,15800.0
2005-11-10 12:50:00,43.01,43.22,43.0,43.12,35000.0,38.0105,38.1961,38.0017,38.1078,35000.0
2005-11-10 12:55:00,43.12,43.31,43.11,43.23,54600.0,38.1078,38.2757,38.0989,38.205,54600.0
2005-11-10 13:00:00,43.2,43.41,43.2,43.38,117600.0,38.1785,38.364,38.1785,38.3375,117600.0
2005-11-10 13:05:00,43.39,43.44,43.15,43.18,54800.0,38.3464,38.3906,38.1343,38.1608,54800.0
2005-11-10 13:10:00,43.21,43.3,43.17,43.22,56800.0,38.1873,38.2668,38.1519,38.1961,56800.0
2005-11-10 13:15:00,43.21,43.22,43.02,43.02,15500.0,38.1873,38.1961,38.0194,38.0194,15500.0
2005-11-10 13:20:00,43.0,43.12,42.94,43.12,15200.0,38.0017,38.1078,37.9487,38.1078,15200.0
2005-11-10 13:25:00,43.15,43.26,43.12,43.18,11200.0,38.1343,38.2315,38.1078,38.1608,11200.0
2005-11-10 13:30:00,43.16,43.25,43.16,43.22,15800.0,38.1431,38.2226,38.1431,38.1961,15800.0
2005-11-10 13:35:00,43.23,43.35,43.23,43.33,18500.0,38.205,38.311,38.205,38.2933,18500.0
2005-11-10 13:40:00,43.33,43.47,43.33,43.44,46100.0,38.2933,38.4171,38.2933,38.3906,46100.0
2005-11-10 13:45:00,43.44,43.57,43.44,43.49,66400.0,38.3906,38.5054,38.3906,38.4347,66400.0
2005-11-10 13:50:00,43.48,43.65,43.48,43.65,53400.0,38.4259,38.5761,38.4259,38.5761,53400.0
2005-11-10 13:55:00,43.65,43.67,43.59,43.63,31400.0,38.5761,38.5938,38.5231,38.5585,31400.0
2005-11-10 14:00:00,43.62,43.63,43.56,43.57,30100.0,38.5496,38.5585,38.4966,38.5054,30100.0
2005-11-10 14:05:00,43.57,43.6,43.54,43.6,26000.0,38.5054,38.532,38.4789,38.532,26000.0
2005-11-10 14:10:00,43.6,43.63,43.57,43.58,18400.0,38.532,38.5585,38.5054,38.5143,18400.0
2005-11-10 14:15:00,43.57,43.79,43.55,43.79,33600.0,38.5054,38.6999,38.4878,38.6999,33600.0
2005-11-10 14:20:00,43.8,43.8,43.63,43.65,57300.0,38.7087,38.7087,38.5585,38.5761,57300.0
2005-11-10 14:25:00,43.66,43.7,43.65,43.69,17500.0,38.585,38.6203,38.5761,38.6115,17500.0
2005-11-10 14:30:00,43.68,43.69,43.6,43.65,61300.0,38.6027,38.6115,38.532,38.5761,61300.0
2005-11-10 14:35:00,43.65,43.75,43.63,43.75,14700.0,38.5761,38.6645,38.5585,38.6645,14700.0
2005-11-10 14:40:00,43.75,43.75,43.68,43.69,63000.0,38.6645,38.6645,38.6027,38.6115,63000.0
2005-11-10 14:45:00,43.69,43.8,43.68,43.8,35200.0,38.6115,38.7087,38.6027,38.7087,35200.0
2005-11-10 14:50:00,43.8,43.86,43.75,43.86,49400.0,38.7087,38.7617,38.6645,38.7617,49400.0
2005-11-10 14:55:00,43.88,44.0,43.85,43.93,27500.0,38.7794,38.8855,38.7529,38.8236,27500.0
2005-11-10 15:00:00,43.93,44.02,43.92,43.93,68800.0,38.8236,38.9031,38.8148,38.8236,68800.0
2005-11-10 15:05:00,43.93,43.98,43.93,43.97,81100.0,38.8236,38.8678,38.8236,38.8589,81100.0
2005-11-10 15:10:00,43.97,43.98,43.92,43.97,27700.0,38.8589,38.8678,38.8148,38.8589,27700.0
2005-11-10 15:15:00,43.97,44.07,43.96,44.05,15200.0,38.8589,38.9473,38.8501,38.9296,15200.0
2005-11-10 15:20:00,44.07,44.17,44.04,44.15,32300.0,38.9473,39.0357,38.9208,39.018,32300.0
2005-11-10 15:25:00,44.15,44.18,44.05,44.15,46300.0,39.018,39.0445,38.9296,39.018,46300.0
2005-11-10 15:30:00,44.15,44.16,44.12,44.13,87300.0,39.018,39.0269,38.9915,39.0004,87300.0
2005-11-10 15:35:00,44.14,44.2,44.14,44.17,28300.0,39.0092,39.0622,39.0092,39.0357,28300.0
2005-11-10 15:40:00,44.17,44.19,44.12,44.13,23600.0,39.0357,39.0534,38.9915,39.0004,23600.0
2005-11-10 15:45:00,44.12,44.17,44.04,44.16,102000.0,38.9915,39.0357,38.9208,39.0269,102000.0
2005-11-10 15:50:00,44.16,44.27,44.15,44.25,62900.0,39.0269,39.1241,39.018,39.1064,62900.0
2005-11-10 15:55:00,44.26,44.26,44.19,44.19,159100.0,39.1152,39.1152,39.0534,39.0534,159100.0
2005-11-11 09:30:00,44.1,44.11,44.01,44.09,13000.0,38.9738,38.9827,38.8943,38.965,13000.0
2005-11-11 09:35:00,44.03,44.03,43.97,43.98,19800.0,38.912,38.912,38.8589,38.8678,19800.0
2005-11-11 09:40:00,43.98,43.98,43.76,43.83,36800.0,38.8678,38.8678,38.6734,38.7352,36800.0
2005-11-11 09:45:00,43.8,43.81,43.77,43.79,42500.0,38.7087,38.7175,38.6822,38.6999,42500.0
2005-11-11 09:50:00,43.79,43.92,43.77,43.79,25900.0,38.6999,38.8148,38.6822,38.6999,25900.0
2005-11-11 09:55:00,43.77,43.87,43.76,43.83,16700.0,38.6822,38.7706,38.6734,38.7352,16700.0
2005-11-11 10:00:00,43.82,43.82,43.67,43.67,32300.0,38.7264,38.7264,38.5938,38.5938,32300.0
2005-11-11 10:05:00,43.66,43.78,43.6,43.69,16500.0,38.585,38.691,38.532,38.6115,16500.0
2005-11-11 10:10:00,43.7,43.78,43.59,43.59,20800.0,38.6203,38.691,38.5231,38.5231,20800.0
2005-11-11 10:15:00,43.6,43.78,43.6,43.7,20900.0,38.532,38.691,38.532,38.6203,20900.0
2005-11-11 10:20:00,43.69,43.8,43.69,43.77,25400.0,38.6115,38.7087,38.6115,38.6822,25400.0
2005-11-11 10:25:00,43.78,43.78,43.66,43.67,24200.0,38.691,38.691,38.585,38.5938,24200.0
2005-11-11 10:30:00,43.68,43.82,43.68,43.82,24900.0,38.6027,38.7264,38.6027,38.7264,24900.0
2005-11-11 10:35:00,43.82,43.94,43.81,43.94,31300.0,38.7264,38.8324,38.7175,38.8324,31300.0
2005-11-11 10:40:00,43.93,43.93,43.75,43.85,19400.0,38.8236,38.8236,38.6645,38.7529,19400.0
2005-11-11 10:45:00,43.85,43.9,43.78,43.83,17000.0,38.7529,38.7971,38.691,38.7352,17000.0
2005-11-11 10:50:00,43.85,43.92,43.85,43.86,25900.0,38.7529,38.8148,38.7529,38.7617,25900.0
2005-11-11 10:55:00,43.86,43.86,43.8,43.83,10600.0,38.7617,38.7617,38.7087,38.7352,10600.0
2005-11-11 11:00:00,43.82,43.85,43.79,43.81,24700.0,38.7264,38.7529,38.6999,38.7175,24700.0
2005-11-11 11:05:00,43.81,44.0,43.8,44.0,23400.0,38.7175,38.8855,38.7087,38.8855,23400.0
2005-11-11 11:10:00,44.0,44.1,43.97,43.98,15400.0,38.8855,38.9738,38.8589,38.8678,15400.0
2005-11-11 11:15:00,43.97,44.0,43.83,43.84,48400.0,38.8589,38.8855,38.7352,38.7441,48400.0
2005-11-11 11:20:00,43.85,44.01,43.85,43.98,14000.0,38.7529,38.8943,38.7529,38.8678,14000.0
2005-11-11 11:25:00,43.97,43.97,43.85,43.97,14400.0,38.8589,38.8589,38.7529,38.8589,14400.0
2005-11-11 11:30:00,43.97,44.03,43.97,44.03,20900.0,38.8589,38.912,38.8589,38.912,20900.0
2005-11-11 11:35:00,44.03,44.03,44.0,44.01,7100.0,38.912,38.912,38.8855,38.8943,7100.0
2005-11-11 11:40:00,44.01,44.01,43.96,43.97,42700.0,38.8943,38.8943,38.8501,38.8589,42700.0
2005-11-11 11:45:00,43.96,43.96,43.87,43.9,11900.0,38.8501,38.8501,38.7706,38.7971,11900.0
2005-11-11 11:50:00,43.92,44.0,43.92,44.0,16000.0,38.8148,38.8855,38.8148,38.8855,16000.0
2005-11-11 11:55:00,44.0,44.02,44.0,44.0,17300.0,38.8855,38.9031,38.8855,38.8855,17300.0
2005-11-11 12:00:00,44.01,44.02,43.89,44.02,15300.0,38.8943,38.9031,38.7882,38.9031,15300.0
2005-11-11 12:05:00,44.02,44.17,44.02,44.15,16000.0,38.9031,39.0357,38.9031,39.018,16000.0
2005-11-11 12:10:00,44.15,44.15,44.02,44.05,27900.0,39.018,39.018,38.9031,38.9296,27900.0
2005-11-11 12:15:00,44.05,44.05,44.02,44.02,13400.0,38.9296,38.9296,38.9031,38.9031,13400.0
2005-11-11 12:20:00,44.03,44.09,44.02,44.06,10200.0,38.912,38.965,38.9031,38.9385,10200.0
2005-11-11 12:25:00,44.05,44.05,44.02,44.04,11300.0,38.9296,38.9296,38.9031,38.9208,11300.0
2005-11-11 12:30:00,44.05,44.11,44.05,44.11,10900.0,38.9296,38.9827,38.9296,38.9827,10900.0
2005-11-11 12:35:00,44.11,44.11,44.03,44.03,16600.0,38.9827,38.9827,38.912,38.912,16600.0
2005-11-11 12:40:00,44.03,44.07,44.01,44.07,10000.0,38.912,38.9473,38.8943,38.9473,10000.0
2005-11-11 12:45:00,44.07,44.07,44.01,44.02,4000.0,38.9473,38.9473,38.8943,38.9031,4000.0
2005-11-11 12:50:00,44.01,44.02,43.99,44.0,9200.0,38.8943,38.9031,38.8766,38.8855,9200.0
2005-11-11 12:55:00,44.0,44.0,43.9,43.9,12900.0,38.8855,38.8855,38.7971,38.7971,12900.0
2005-11-11 13:00:00,43.9,43.93,43.89,43.93,9700.0,38.7971,38.8236,38.7882,38.8236,9700.0
2005-11-11 13:05:00,43.93,44.03,43.92,43.93,19400.0,38.8236,38.912,38.8148,38.8236,19400.0
2005-11-11 13:10:00,43.95,44.01,43.92,43.96,13000.0,38.8413,38.8943,38.8148,38.8501,13000.0
2005-11-11 13:15:00,43.96,43.96,43.91,43.91,6100.0,38.8501,38.8501,38.8059,38.8059,6100.0
2005-11-11 13:20:00,43.91,43.91,43.87,43.9,10000.0,38.8059,38.8059,38.7706,38.7971,10000.0
2005-11-11 13:25:00,43.9,43.9,43.88,43.88,4900.0,38.7971,38.7971,38.7794,38.7794,4900.0
2005-11-11 13:30:00,43.89,43.9,43.87,43.9,6800.0,38.7882,38.7971,38.7706,38.7971,6800.0
2005-11-11 13:35:00,43.92,43.99,43.92,43.99,5500.0,38.8148,38.8766,38.8148,38.8766,5500.0
2005-11-11 13:40:00,43.99,43.99,43.94,43.96,9600.0,38.8766,38.8766,38.8324,38.8501,9600.0
2005-11-11 13:45:00,43.96,43.96,43.92,43.93,7300.0,38.8501,38.8501,38.8148,38.8236,7300.0
2005-11-11 13:50:00,43.93,44.02,43.93,44.01,7600.0,38.8236,38.9031,38.8236,38.8943,7600.0
2005-11-11 13:55:00,44.02,44.02,44.0,44.0,4500.0,38.9031,38.9031,38.8855,38.8855,4500.0
2005-11-11 14:00:00,44.0,44.0,43.98,43.98,5700.0,38.8855,38.8855,38.8678,38.8678,5700.0
2005-11-11 14:05:00,43.99,43.99,43.98,43.99,16100.0,38.8766,38.8766,38.8678,38.8766,16100.0
2005-11-11 14:10:00,43.99,44.05,43.99,44.02,13400.0,38.8766,38.9296,38.8766,38.9031,13400.0
2005-11-11 14:15:00,44.02,44.04,44.02,44.04,8300.0,38.9031,38.9208,38.9031,38.9208,8300.0
2005-11-11 14:20:00,44.03,44.08,44.02,44.03,10600.0,38.912,38.9562,38.9031,38.912,10600.0
2005-11-11 14:25:00,44.03,44.04,43.94,43.95,18100.0,38.912,38.9208,38.8324,38.8413,18100.0
2005-11-11 14:30:00,44.0,44.01,43.95,44.01,19300.0,38.8855,38.8943,38.8413,38.8943,19300.0
2005-11-11 14:35:00,44.01,44.07,43.93,43.93,12500.0,38.8943,38.9473,38.8236,38.8236,12500.0
2005-11-11 14:40:00,43.93,43.93,43.84,43.91,11500.0,38.8236,38.8236,38.7441,38.8059,11500.0
2005-11-11 14:45:00,43.91,43.98,43.89,43.98,19400.0,38.8059,38.8678,38.7882,38.8678,19400.0
2005-11-11 14:50:00,43.96,44.0,43.95,44.0,6900.0,38.8501,38.8855,38.8413,38.8855,6900.0
2005-11-11 14:55:00,44.0,44.05,43.98,43.99,8700.0,38.8855,38.9296,38.8678,38.8766,8700.0
2005-11-11 15:00:00,44.01,44.03,43.92,43.92,12900.0,38.8943,38.912,38.8148,38.8148,12900.0
2005-11-11 15:05:00,43.91,43.92,43.9,43.9,21500.0,38.8059,38.8148,38.7971,38.7971,21500.0
2005-11-11 15:10:00,43.9,44.04,43.89,44.0,14200.0,38.7971,38.9208,38.7882,38.8855,14200.0
2005-11-11 15:15:00,44.01,44.03,43.95,43.95,10100.0,38.8943,38.912,38.8413,38.8413,10100.0
2005-11-11 15:20:00,43.97,43.98,43.97,43.98,8700.0,38.8589,38.8678,38.8589,38.8678,8700.0
2005-11-11 15:25:00,43.98,44.04,43.97,43.98,13400.0,38.8678,38.9208,38.8589,38.8678,13400.0
2005-11-11 15:30:00,43.99,43.99,43.95,43.99,15200.0,38.8766,38.8766,38.8413,38.8766,15200.0
2005-11-11 15:35:00,44.0,44.14,44.0,44.08,8600.0,38.8855,39.0092,38.8855,38.9562,8600.0
2005-11-11 15:40:00,44.09,44.13,44.05,44.12,18100.0,38.965,39.0004,38.9296,38.9915,18100.0
2005-11-11 15:45:00,44.13,44.13,44.09,44.1,14900.0,39.0004,39.0004,38.965,38.9738,14900.0
2005-11-11 15:50:00,44.12,44.13,44.08,44.1,29700.0,38.9915,39.0004,38.9562,38.9738,29700.0
2005-11-11 15:55:00,44.08,44.09,44.07,44.08,31900.0,38.9562,38.965,38.9473,38.9562,31900.0
2005-11-14 09:30:00,43.87,43.87,43.7,43.77,14900.0,38.7706,38.7706,38.6203,38.6822,14900.0
2005-11-14 09:35:00,43.77,43.81,43.19,43.42,23300.0,38.6822,38.7175,38.1696,38.3729,23300.0
2005-11-14 09:40:00,43.5,43.64,43.36,43.36,20700.0,38.4436,38.5673,38.3199,38.3199,20700.0
2005-11-14 09:45:00,43.36,43.66,43.36,43.6,15000.0,38.3199,38.585,38.3199,38.532,15000.0
2005-11-14 09:50:00,43.61,43.61,43.53,43.61,12900.0,38.5408,38.5408,38.4701,38.5408,12900.0
2005-11-14 09:55:00,43.55,43.93,43.53,43.83,26100.0,38.4878,38.8236,38.4701,38.7352,26100.0
2005-11-14 10:00:00,43.83,43.93,43.8,43.8,10100.0,38.7352,38.8236,38.7087,38.7087,10100.0
2005-11-14 10:05:00,43.83,44.1,43.83,44.1,10700.0,38.7352,38.9738,38.7352,38.9738,10700.0
2005-11-14 10:10:00,44.07,44.16,44.06,44.1,10900.0,38.9473,39.0269,38.9385,38.9738,10900.0
2005-11-14 10:15:00,44.1,44.1,43.97,43.98,14300.0,38.9738,38.9738,38.8589,38.8678,14300.0
2005-11-14 10:20:00,43.99,44.1,43.99,43.99,21300.0,38.8766,38.9738,38.8766,38.8766,21300.0
2005-11-14 10:25:00,43.97,43.99,43.9,43.95,9400.0,38.8589,38.8766,38.7971,38.8413,9400.0
2005-11-14 10:30:00,43.95,43.98,43.95,43.95,4500.0,38.8413,38.8678,38.8413,38.8413,4500.0
2005-11-14 10:35:00,43.95,44.1,43.94,44.03,15600.0,38.8413,38.9738,38.8324,38.912,15600.0
2005-11-14 10:40:00,44.02,44.02,43.91,43.91,5100.0,38.9031,38.9031,38.8059,38.8059,5100.0
2005-11-14 10:45:00,43.91,43.98,43.91,43.96,14900.0,38.8059,38.8678,38.8059,38.8501,14900.0
2005-11-14 10:50:00,43.93,43.94,43.85,43.87,9100.0,38.8236,38.8324,38.7529,38.7706,9100.0
2005-11-14 10:55:00,43.86,43.92,43.86,43.87,10100.0,38.7617,38.8148,38.7617,38.7706,10100.0
2005-11-14 11:00:00,43.87,43.95,43.86,43.91,12400.0,38.7706,38.8413,38.7617,38.8059,12400.0
2005-11-14 11:05:00,43.92,43.98,43.9,43.9,15400.0,38.8148,38.8678,38.7971,38.7971,15400.0
2005-11-14 11:10:00,43.89,43.89,43.86,43.88,11500.0,38.7882,38.7882,38.7617,38.7794,11500.0
2005-11-14 11:15:00,43.88,44.0,43.88,43.99,16300.0,38.7794,38.8855,38.7794,38.8766,16300.0
2005-11-14 11:20:00,43.99,44.0,43.91,43.91,20600.0,38.8766,38.8855,38.8059,38.8059,20600.0
2005-11-14 11:25:00,43.91,44.04,43.89,44.03,24800.0,38.8059,38.9208,38.7882,38.912,24800.0
2005-11-14 11:30:00,44.02,44.04,44.0,44.02,9900.0,38.9031,38.9208,38.8855,38.9031,9900.0
2005-11-14 11:35:00,44.03,44.04,44.01,44.01,5800.0,38.912,38.9208,38.8943,38.8943,5800.0
2005-11-14 11:40:00,44.02,44.11,44.01,44.04,8500.0,38.9031,38.9827,38.8943,38.9208,8500.0
2005-11-14 11:45:00,44.04,44.09,44.04,44.09,4600.0,38.9208,38.965,38.9208,38.965,4600.0
2005-11-14 11:50:00,44.07,44.12,44.07,44.12,8200.0,38.9473,38.9915,38.9473,38.9915,8200.0
2005-11-14 11:55:00,44.1,44.1,44.06,44.08,5600.0,38.9738,38.9738,38.9385,38.9562,5600.0
2005-11-14 12:00:00,44.09,44.14,44.08,44.14,6500.0,38.965,39.0092,38.9562,39.0092,6500.0
2005-11-14 12:05:00,44.14,44.23,44.12,44.16,14100.0,39.0092,39.0887,38.9915,39.0269,14100.0
2005-11-14 12:10:00,44.17,44.19,44.15,44.18,6600.0,39.0357,39.0534,39.018,39.0445,6600.0
2005-11-14 12:15:00,44.19,44.19,44.18,44.18,3200.0,39.0534,39.0534,39.0445,39.0445,3200.0
2005-11-14 12:20:00,44.19,44.22,44.19,44.21,6000.0,39.0534,39.0799,39.0534,39.0711,6000.0
2005-11-14 12:25:00,44.21,44.21,44.16,44.19,3100.0,39.0711,39.0711,39.0269,39.0534,3100.0
2005-11-14 12:30:00,44.17,44.22,44.17,44.22,2100.0,39.0357,39.0799,39.0357,39.0799,2100.0
2005-11-14 12:35:00,44.23,44.23,44.18,44.19,2900.0,39.0887,39.0887,39.0445,39.0534,2900.0
2005-11-14 12:40:00,44.2,44.22,44.2,44.22,2000.0,39.0622,39.0799,39.0622,39.0799,2000.0
2005-11-14 12:45:00,44.22,44.24,44.18,44.2,7300.0,39.0799,39.0976,39.0445,39.0622,7300.0
2005-11-14 12:50:00,44.19,44.2,44.17,44.18,1700.0,39.0534,39.0622,39.0357,39.0445,1700.0
2005-11-14 12:55:00,44.18,44.18,44.12,44.13,3000.0,39.0445,39.0445,38.9915,39.0004,3000.0
2005-11-14 13:00:00,44.13,44.18,44.08,44.13,4100.0,39.0004,39.0445,38.9562,39.0004,4100.0
2005-11-14 13:05:00,44.13,44.22,44.13,44.18,3700.0,39.0004,39.0799,39.0004,39.0445,3700.0
2005-11-14 13:10:00,44.19,44.22,44.17,44.2,3900.0,39.0534,39.0799,39.0357,39.0622,3900.0
2005-11-14 13:15:00,44.2,44.24,44.2,44.23,6700.0,39.0622,39.0976,39.0622,39.0887,6700.0
2005-11-14 13:20:00,44.22,44.24,44.18,44.24,3700.0,39.0799,39.0976,39.0445,39.0976,3700.0
2005-11-14 13:25:00,44.22,44.24,44.21,44.24,3900.0,39.0799,39.0976,39.0711,39.0976,3900.0
2005-11-14 13:30:00,44.24,44.25,44.19,44.2,9700.0,39.0976,39.1064,39.0534,39.0622,9700.0
2005-11-14 13:35:00,44.19,44.24,44.19,44.24,3700.0,39.0534,39.0976,39.0534,39.0976,3700.0
2005-11-14 13:40:00,44.24,44.28,44.22,44.27,16200.0,39.0976,39.1329,39.0799,39.1241,16200.0
2005-11-14 13:45:00,44.28,44.42,44.28,44.32,13700.0,39.1329,39.2566,39.1329,39.1683,13700.0
2005-11-14 13:50:00,44.32,44.35,44.3,44.33,2700.0,39.1683,39.1948,39.1506,39.1771,2700.0
2005-11-14 13:55:00,44.34,44.34,44.28,44.28,7700.0,39.1859,39.1859,39.1329,39.1329,7700.0
2005-11-14 14:00:00,44.31,44.35,44.31,44.33,5000.0,39.1594,39.1948,39.1594,39.1771,5000.0
2005-11-14 14:05:00,44.33,44.38,44.32,44.34,15600.0,39.1771,39.2213,39.1683,39.1859,15600.0
2005-11-14 14:10:00,44.33,44.34,44.27,44.29,11800.0,39.1771,39.1859,39.1241,39.1418,11800.0
2005-11-14 14:15:00,44.29,44.37,44.28,44.37,8100.0,39.1418,39.2125,39.1329,39.2125,8100.0
2005-11-14 14:20:00,44.37,44.37,44.27,44.3,5900.0,39.2125,39.2125,39.1241,39.1506,5900.0
2005-11-14 14:25:00,44.3,44.36,44.29,44.36,5100.0,39.1506,39.2036,39.1418,39.2036,5100.0
2005-11-14 14:30:00,44.36,44.45,44.34,44.44,8800.0,39.2036,39.2832,39.1859,39.2743,8800.0
2005-11-14 14:35:00,44.45,44.47,44.43,44.43,7300.0,39.2832,39.3008,39.2655,39.2655,7300.0
2005-11-14 14:40:00,44.43,44.51,44.42,44.47,7600.0,39.2655,39.3362,39.2566,39.3008,7600.0
2005-11-14 14:45:00,44.48,44.48,44.46,44.46,10800.0,39.3097,39.3097,39.292,39.292,10800.0
2005-11-14 14:50:00,44.46,44.48,44.43,44.43,10800.0,39.292,39.3097,39.2655,39.2655,10800.0
2005-11-14 14:55:00,44.45,44.45,44.33,44.34,5500.0,39.2832,39.2832,39.1771,39.1859,5500.0
2005-11-14 15:00:00,44.33,44.38,44.3,44.38,10900.0,39.1771,39.2213,39.1506,39.2213,10900.0
2005-11-14 15:05:00,44.38,44.44,44.27,44.32,44100.0,39.2213,39.2743,39.1241,39.1683,44100.0
2005-11-14 15:10:00,44.32,44.4,44.32,44.4,5900.0,39.1683,39.239,39.1683,39.239,5900.0
2005-11-14 15:15:00,44.39,44.43,44.36,44.42,5200.0,39.2301,39.2655,39.2036,39.2566,5200.0
2005-11-14 15:20:00,44.43,44.49,44.42,44.47,9500.0,39.2655,39.3185,39.2566,39.3008,9500.0
2005-11-14 15:25:00,44.46,44.47,44.43,44.44,7800.0,39.292,39.3008,39.2655,39.2743,7800.0
2005-11-14 15:30:00,44.45,44.53,44.45,44.46,12900.0,39.2832,39.3539,39.2832,39.292,12900.0
2005-11-14 15:35:00,44.46,44.51,44.42,44.43,23100.0,39.292,39.3362,39.2566,39.2655,23100.0
2005-11-14 15:40:00,44.43,44.43,44.3,44.33,20500.0,39.2655,39.2655,39.1506,39.1771,20500.0
2005-11-14 15:45:00,44.33,44.47,44.31,44.39,24700.0,39.1771,39.3008,39.1594,39.2301,24700.0
2005-11-14 15:50:00,44.38,44.4,44.36,44.36,20000.0,39.2213,39.239,39.2036,39.2036,20000.0
2005-11-14 15:55:00,44.36,44.4,44.32,44.36,38100.0,39.2036,39.239,39.1683,39.2036,38100.0
2005-11-15 09:30:00,44.18,44.38,44.1,44.38,18700.0,39.0445,39.2213,38.9738,39.2213,18700.0
2005-11-15 09:35:00,44.42,44.56,44.3,44.46,21600.0,39.2566,39.3804,39.1506,39.292,21600.0
2005-11-15 09:40:00,44.44,44.58,44.19,44.3,27900.0,39.2743,39.398,39.0534,39.1506,27900.0
2005-11-15 09:45:00,44.25,44.65,44.25,44.45,46000.0,39.1064,39.4599,39.1064,39.2832,46000.0
2005-11-15 09:50:00,44.44,44.66,44.44,44.57,22800.0,39.2743,39.4687,39.2743,39.3892,22800.0
2005-11-15 09:55:00,44.56,44.63,44.51,44.63,8000.0,39.3804,39.4422,39.3362,39.4422,8000.0
2005-11-15 10:00:00,44.66,44.89,44.58,44.86,20400.0,39.4687,39.672,39.398,39.6455,20400.0
2005-11-15 10:05:00,44.85,44.85,44.72,44.77,33000.0,39.6367,39.6367,39.5218,39.566,33000.0
2005-11-15 10:10:00,44.77,44.77,44.74,44.74,12400.0,39.566,39.566,39.5394,39.5394,12400.0
2005-11-15 10:15:00,44.74,44.75,44.68,44.75,24500.0,39.5394,39.5483,39.4864,39.5483,24500.0
2005-11-15 10:20:00,44.75,44.88,44.75,44.8,19500.0,39.5483,39.6632,39.5483,39.5925,19500.0
2005-11-15 10:25:00,44.81,44.9,44.8,44.89,27100.0,39.6013,39.6808,39.5925,39.672,27100.0
2005-11-15 10:30:00,44.9,44.92,44.83,44.91,18800.0,39.6808,39.6985,39.619,39.6897,18800.0
2005-11-15 10:35:00,44.91,44.93,44.7,44.7,25800.0,39.6897,39.7074,39.5041,39.5041,25800.0
2005-11-15 10:40:00,44.62,44.72,44.54,44.72,23900.0,39.4334,39.5218,39.3627,39.5218,23900.0
2005-11-15 10:45:00,44.72,44.82,44.51,44.51,19400.0,39.5218,39.6101,39.3362,39.3362,19400.0
2005-11-15 10:50:00,44.51,44.77,44.46,44.73,16400.0,39.3362,39.566,39.292,39.5306,16400.0
2005-11-15 10:55:00,44.73,44.73,44.36,44.36,14700.0,39.5306,39.5306,39.2036,39.2036,14700.0
2005-11-15 11:00:00,44.36,44.36,44.33,44.34,36900.0,39.2036,39.2036,39.1771,39.1859,36900.0
2005-11-15 11:05:00,44.35,44.43,44.26,44.33,17800.0,39.1948,39.2655,39.1152,39.1771,17800.0
2005-11-15 11:10:00,44.31,44.32,44.26,44.31,9500.0,39.1594,39.1683,39.1152,39.1594,9500.0
2005-11-15 11:15:00,44.32,44.44,44.32,44.4,10000.0,39.1683,39.2743,39.1683,39.239,10000.0
2005-11-15 11:20:00,44.36,44.49,44.35,44.41,14400.0,39.2036,39.3185,39.1948,39.2478,14400.0
2005-11-15 11:25:00,44.41,44.42,44.35,44.42,10200.0,39.2478,39.2566,39.1948,39.2566,10200.0
2005-11-15 11:30:00,44.41,44.41,44.36,44.4,7400.0,39.2478,39.2478,39.2036,39.239,7400.0
2005-11-15 11:35:00,44.41,44.45,44.36,44.36,9800.0,39.2478,39.2832,39.2036,39.2036,9800.0
2005-11-15 11:40:00,44.35,44.39,44.3,44.39,6900.0,39.1948,39.2301,39.1506,39.2301,6900.0
2005-11-15 11:45:00,44.37,44.37,44.26,44.26,7900.0,39.2125,39.2125,39.1152,39.1152,7900.0
2005-11-15 11:50:00,44.26,44.33,44.26,44.27,10100.0,39.1152,39.1771,39.1152,39.1241,10100.0
2005-11-15 11:55:00,44.31,44.46,44.31,44.41,10300.0,39.1594,39.292,39.1594,39.2478,10300.0
2005-11-15 12:00:00,44.41,44.41,44.37,44.39,10800.0,39.2478,39.2478,39.2125,39.2301,10800.0
2005-11-15 12:05:00,44.41,44.42,44.32,44.32,7200.0,39.2478,39.2566,39.1683,39.1683,7200.0
2005-11-15 12:10:00,44.33,44.42,44.32,44.39,7200.0,39.1771,39.2566,39.1683,39.2301,7200.0
2005-11-15 12:15:00,44.39,44.53,44.39,44.5,7800.0,39.2301,39.3539,39.2301,39.3273,7800.0
2005-11-15 12:20:00,44.5,44.53,44.43,44.47,11800.0,39.3273,39.3539,39.2655,39.3008,11800.0
2005-11-15 12:25:00,44.47,44.47,44.45,44.45,6700.0,39.3008,39.3008,39.2832,39.2832,6700.0
2005-11-15 12:30:00,44.45,44.5,44.43,44.43,8400.0,39.2832,39.3273,39.2655,39.2655,8400.0
2005-11-15 12:35:00,44.44,44.48,44.43,44.44,5500.0,39.2743,39.3097,39.2655,39.2743,5500.0
2005-11-15 12:40:00,44.48,44.61,44.46,44.61,11300.0,39.3097,39.4246,39.292,39.4246,11300.0
2005-11-15 12:45:00,44.62,44.67,44.5,44.5,11500.0,39.4334,39.4776,39.3273,39.3273,11500.0
2005-11-15 12:50:00,44.52,44.61,44.51,44.58,11600.0,39.345,39.4246,39.3362,39.398,11600.0
2005-11-15 12:55:00,44.6,44.6,44.49,44.5,4500.0,39.4157,39.4157,39.3185,39.3273,4500.0
2005-11-15 13:00:00,44.5,44.63,44.5,44.62,6200.0,39.3273,39.4422,39.3273,39.4334,6200.0
2005-11-15 13:05:00,44.62,44.63,44.56,44.62,12200.0,39.4334,39.4422,39.3804,39.4334,12200.0
2005-11-15 13:10:00,44.62,44.62,44.52,44.55,4200.0,39.4334,39.4334,39.345,39.3715,4200.0
2005-11-15 13:15:00,44.58,44.68,44.57,44.66,6000.0,39.398,39.4864,39.3892,39.4687,6000.0
2005-11-15 13:20:00,44.63,44.65,44.56,44.62,19000.0,39.4422,39.4599,39.3804,39.4334,19000.0
2005-11-15 13:25:00,44.62,44.62,44.58,44.59,4600.0,39.4334,39.4334,39.398,39.4069,4600.0
2005-11-15 13:30:00,44.59,44.62,44.59,44.59,6500.0,39.4069,39.4334,39.4069,39.4069,6500.0
2005-11-15 13:35:00,44.59,44.59,44.56,44.57,11700.0,39.4069,39.4069,39.3804,39.3892,11700.0
2005-11-15 13:40:00,44.56,44.6,44.55,44.59,14200.0,39.3804,39.4157,39.3715,39.4069,14200.0
2005-11-15 13:45:00,44.58,44.59,44.58,44.58,6400.0,39.398,39.4069,39.398,39.398,6400.0
2005-11-15 13:50:00,44.58,44.59,44.55,44.56,7500.0,39.398,39.4069,39.3715,39.3804,7500.0
2005-11-15 13:55:00,44.55,44.56,44.5,44.51,12000.0,39.3715,39.3804,39.3273,39.3362,12000.0
2005-11-15 14:00:00,44.5,44.5,44.45,44.45,3800.0,39.3273,39.3273,39.2832,39.2832,3800.0
2005-11-15 14:05:00,44.45,44.46,44.42,44.43,14200.0,39.2832,39.292,39.2566,39.2655,14200.0
2005-11-15 14:10:00,44.43,44.43,44.35,44.35,14300.0,39.2655,39.2655,39.1948,39.1948,14300.0
2005-11-15 14:15:00,44.34,44.5,44.34,44.5,13600.0,39.1859,39.3273,39.1859,39.3273,13600.0
2005-11-15 14:20:00,44.5,44.57,44.5,44.56,11800.0,39.3273,39.3892,39.3273,39.3804,11800.0
2005-11-15 14:25:00,44.55,44.55,44.49,44.49,5600.0,39.3715,39.3715,39.3185,39.3185,5600.0
2005-11-15 14:30:00,44.49,44.49,44.48,44.48,9300.0,39.3185,39.3185,39.3097,39.3097,9300.0
2005-11-15 14:35:00,44.49,44.5,44.48,44.49,9900.0,39.3185,39.3273,39.3097,39.3185,9900.0
2005-11-15 14:40:00,44.49,44.55,44.37,44.38,19600.0,39.3185,39.3715,39.2125,39.2213,19600.0
2005-11-15 14:45:00,44.37,44.45,44.37,44.45,22000.0,39.2125,39.2832,39.2125,39.2832,22000.0
2005-11-15 14:50:00,44.44,44.47,44.44,44.44,15800.0,39.2743,39.3008,39.2743,39.2743,15800.0
2005-11-15 14:55:00,44.44,44.44,44.3,44.3,20300.0,39.2743,39.2743,39.1506,39.1506,20300.0
2005-11-15 15:00:00,44.31,44.31,44.24,44.28,25400.0,39.1594,39.1594,39.0976,39.1329,25400.0
2005-11-15 15:05:00,44.3,44.36,44.28,44.34,18100.0,39.1506,39.2036,39.1329,39.1859,18100.0
2005-11-15 15:10:00,44.34,44.35,44.27,44.27,14300.0,39.1859,39.1948,39.1241,39.1241,14300.0
2005-11-15 15:15:00,44.27,44.32,44.27,44.31,20500.0,39.1241,39.1683,39.1241,39.1594,20500.0
2005-11-15 15:20:00,44.31,44.48,44.25,44.45,27900.0,39.1594,39.3097,39.1064,39.2832,27900.0
2005-11-15 15:25:00,44.44,44.44,44.35,44.36,31700.0,39.2743,39.2743,39.1948,39.2036,31700.0
2005-11-15 15:30:00,44.36,44.41,44.35,44.41,30300.0,39.2036,39.2478,39.1948,39.2478,30300.0
2005-11-15 15:35:00,44.41,44.45,44.37,44.45,26100.0,39.2478,39.2832,39.2125,39.2832,26100.0
2005-11-15 15:40:00,44.45,44.48,44.37,44.38,25900.0,39.2832,39.3097,39.2125,39.2213,25900.0
2005-11-15 15:45:00,44.38,44.38,44.32,44.32,16000.0,39.2213,39.2213,39.1683,39.1683,16000.0
2005-11-15 15:50:00,44.32,44.33,44.27,44.28,19500.0,39.1683,39.1771,39.1241,39.1329,19500.0
2005-11-15 15:55:00,44.28,44.3,44.27,44.3,26300.0,39.1329,39.1506,39.1241,39.1506,26300.0
2005-11-16 09:30:00,44.48,44.48,44.08,44.12,20700.0,39.3097,39.3097,38.9562,38.9915,20700.0
2005-11-16 09:35:00,44.17,44.44,44.17,44.19,14100.0,39.0357,39.2743,39.0357,39.0534,14100.0
2005-11-16 09:40:00,44.2,44.46,44.13,44.37,11200.0,39.0622,39.292,39.0004,39.2125,11200.0
2005-11-16 09:45:00,44.36,44.37,44.16,44.16,7400.0,39.2036,39.2125,39.0269,39.0269,7400.0
2005-11-16 09:50:00,44.17,44.37,44.17,44.23,8300.0,39.0357,39.2125,39.0357,39.0887,8300.0
2005-11-16 09:55:00,44.25,44.41,44.25,44.38,6000.0,39.1064,39.2478,39.1064,39.2213,6000.0
2005-11-16 10:00:00,44.34,44.48,44.34,44.4,8400.0,39.1859,39.3097,39.1859,39.239,8400.0
2005-11-16 10:05:00,44.4,44.41,44.23,44.23,10000.0,39.239,39.2478,39.0887,39.0887,10000.0
2005-11-16 10:10:00,44.24,44.24,44.19,44.24,9500.0,39.0976,39.0976,39.0534,39.0976,9500.0
2005-11-16 10:15:00,44.24,44.4,44.24,44.37,4500.0,39.0976,39.239,39.0976,39.2125,4500.0
2005-11-16 10:20:00,44.39,44.55,44.39,44.49,12200.0,39.2301,39.3715,39.2301,39.3185,12200.0
2005-11-16 10:25:00,44.48,44.51,44.45,44.48,7500.0,39.3097,39.3362,39.2832,39.3097,7500.0
2005-11-16 10:30:00,44.48,44.48,44.32,44.33,9400.0,39.3097,39.3097,39.1683,39.1771,9400.0
2005-11-16 10:35:00,44.32,44.38,44.26,44.37,8100.0,39.1683,39.2213,39.1152,39.2125,8100.0
2005-11-16 10:40:00,44.41,44.53,44.4,44.53,2800.0,39.2478,39.3539,39.239,39.3539,2800.0
2005-11-16 10:45:00,44.53,44.65,44.51,44.62,8000.0,39.3539,39.4599,39.3362,39.4334,8000.0
2005-11-16 10:50:00,44.63,44.64,44.58,44.64,4000.0,39.4422,39.4511,39.398,39.4511,4000.0
2005-11-16 10:55:00,44.63,44.63,44.5,44.5,6600.0,39.4422,39.4422,39.3273,39.3273,6600.0
2005-11-16 11:00:00,44.49,44.5,44.36,44.38,3700.0,39.3185,39.3273,39.2036,39.2213,3700.0
2005-11-16 11:05:00,44.4,44.42,44.39,44.41,6700.0,39.239,39.2566,39.2301,39.2478,6700.0
2005-11-16 11:10:00,44.4,44.41,44.29,44.3,7500.0,39.239,39.2478,39.1418,39.1506,7500.0
2005-11-16 11:15:00,44.3,44.4,44.3,44.36,7000.0,39.1506,39.239,39.1506,39.2036,7000.0
2005-11-16 11:20:00,44.36,44.36,44.27,44.28,4100.0,39.2036,39.2036,39.1241,39.1329,4100.0
2005-11-16 11:25:00,44.25,44.4,44.24,44.4,8600.0,39.1064,39.239,39.0976,39.239,8600.0
2005-11-16 11:30:00,44.4,44.41,44.37,44.38,8000.0,39.239,39.2478,39.2125,39.2213,8000.0
2005-11-16 11:35:00,44.37,44.39,44.33,44.35,5900.0,39.2125,39.2301,39.1771,39.1948,5900.0
2005-11-16 11:40:00,44.35,44.41,44.34,44.39,17900.0,39.1948,39.2478,39.1859,39.2301,17900.0
2005-11-16 11:45:00,44.4,44.41,44.37,44.38,12000.0,39.239,39.2478,39.2125,39.2213,12000.0
2005-11-16 11:50:00,44.38,44.4,44.24,44.24,16600.0,39.2213,39.239,39.0976,39.0976,16600.0
2005-11-16 11:55:00,44.24,44.29,44.23,44.27,10400.0,39.0976,39.1418,39.0887,39.1241,10400.0
2005-11-16 12:00:00,44.28,44.29,44.26,44.29,4800.0,39.1329,39.1418,39.1152,39.1418,4800.0
2005-11-16 12:05:00,44.28,44.28,44.25,44.25,5900.0,39.1329,39.1329,39.1064,39.1064,5900.0
2005-11-16 12:10:00,44.25,44.31,44.25,44.31,5300.0,39.1064,39.1594,39.1064,39.1594,5300.0
2005-11-16 12:15:00,44.3,44.3,44.2,44.21,5200.0,39.1506,39.1506,39.0622,39.0711,5200.0
2005-11-16 12:20:00,44.21,44.21,44.13,44.14,9200.0,39.0711,39.0711,39.0004,39.0092,9200.0
2005-11-16 12:25:00,44.14,44.15,44.12,44.13,7400.0,39.0092,39.018,38.9915,39.0004,7400.0
2005-11-16 12:30:00,44.13,44.14,44.09,44.11,12300.0,39.0004,39.0092,38.965,38.9827,12300.0
2005-11-16 12:35:00,44.11,44.11,44.02,44.05,40200.0,38.9827,38.9827,38.9031,38.9296,40200.0
2005-11-16 12:40:00,44.05,44.06,44.02,44.05,39600.0,38.9296,38.9385,38.9031,38.9296,39600.0
2005-11-16 12:45:00,44.05,44.05,44.02,44.04,7200.0,38.9296,38.9296,38.9031,38.9208,7200.0
2005-11-16 12:50:00,44.07,44.09,44.06,44.09,7400.0,38.9473,38.965,38.9385,38.965,7400.0
2005-11-16 12:55:00,44.09,44.16,44.08,44.16,10300.0,38.965,39.0269,38.9562,39.0269,10300.0
2005-11-16 13:00:00,44.16,44.17,44.08,44.08,10900.0,39.0269,39.0357,38.9562,38.9562,10900.0
2005-11-16 13:05:00,44.08,44.08,44.06,44.07,10200.0,38.9562,38.9562,38.9385,38.9473,10200.0
2005-11-16 13:10:00,44.07,44.1,44.06,44.06,7100.0,38.9473,38.9738,38.9385,38.9385,7100.0
2005-11-16 13:15:00,44.06,44.09,44.05,44.08,45400.0,38.9385,38.965,38.9296,38.9562,45400.0
2005-11-16 13:20:00,44.07,44.23,44.05,44.21,26800.0,38.9473,39.0887,38.9296,39.0711,26800.0
2005-11-16 13:25:00,44.21,44.23,44.14,44.23,6000.0,39.0711,39.0887,39.0092,39.0887,6000.0
2005-11-16 13:30:00,44.21,44.23,44.2,44.21,6500.0,39.0711,39.0887,39.0622,39.0711,6500.0
2005-11-16 13:35:00,44.2,44.2,44.1,44.19,14000.0,39.0622,39.0622,38.9738,39.0534,14000.0
2005-11-16 13:40:00,44.17,44.22,44.14,44.17,8800.0,39.0357,39.0799,39.0092,39.0357,8800.0
2005-11-16 13:45:00,44.17,44.17,44.02,44.17,14100.0,39.0357,39.0357,38.9031,39.0357,14100.0
2005-11-16 13:50:00,44.15,44.21,44.11,44.18,5500.0,39.018,39.0711,38.9827,39.0445,5500.0
2005-11-16 13:55:00,44.16,44.16,44.08,44.08,4900.0,39.0269,39.0269,38.9562,38.9562,4900.0
2005-11-16 14:00:00,44.07,44.09,44.07,44.07,6100.0,38.9473,38.965,38.9473,38.9473,6100.0
2005-11-16 14:05:00,44.07,44.22,44.04,44.22,10500.0,38.9473,39.0799,38.9208,39.0799,10500.0
2005-11-16 14:10:00,44.21,44.26,44.2,44.24,4600.0,39.0711,39.1152,39.0622,39.0976,4600.0
2005-11-16 14:15:00,44.24,44.25,44.13,44.14,8600.0,39.0976,39.1064,39.0004,39.0092,8600.0
2005-11-16 14:20:00,44.16,44.34,44.15,44.31,7300.0,39.0269,39.1859,39.018,39.1594,7300.0
2005-11-16 14:25:00,44.29,44.3,44.27,44.3,5900.0,39.1418,39.1506,39.1241,39.1506,5900.0
2005-11-16 14:30:00,44.29,44.29,44.16,44.17,8000.0,39.1418,39.1418,39.0269,39.0357,8000.0
2005-11-16 14:35:00,44.14,44.2,44.09,44.19,11200.0,39.0092,39.0622,38.965,39.0534,11200.0
2005-11-16 14:40:00,44.17,44.19,44.16,44.17,4500.0,39.0357,39.0534,39.0269,39.0357,4500.0
2005-11-16 14:45:00,44.17,44.25,44.17,44.25,13500.0,39.0357,39.1064,39.0357,39.1064,13500.0
2005-11-16 14:50:00,44.24,44.24,44.11,44.11,19500.0,39.0976,39.0976,38.9827,38.9827,19500.0
2005-11-16 14:55:00,44.11,44.17,44.11,44.15,8800.0,38.9827,39.0357,38.9827,39.018,8800.0
2005-11-16 15:00:00,44.16,44.19,44.12,44.19,6300.0,39.0269,39.0534,38.9915,39.0534,6300.0
2005-11-16 15:05:00,44.18,44.19,44.17,44.19,15800.0,39.0445,39.0534,39.0357,39.0534,15800.0
2005-11-16 15:10:00,44.18,44.22,44.17,44.22,16700.0,39.0445,39.0799,39.0357,39.0799,16700.0
2005-11-16 15:15:00,44.2,44.29,44.18,44.29,14500.0,39.0622,39.1418,39.0445,39.1418,14500.0
2005-11-16 15:20:00,44.29,44.29,44.17,44.2,19100.0,39.1418,39.1418,39.0357,39.0622,19100.0
2005-11-16 15:25:00,44.19,44.22,44.11,44.22,11700.0,39.0534,39.0799,38.9827,39.0799,11700.0
2005-11-16 15:30:00,44.22,44.23,44.13,44.17,7900.0,39.0799,39.0887,39.0004,39.0357,7900.0
2005-11-16 15:35:00,44.15,44.21,44.13,44.16,17700.0,39.018,39.0711,39.0004,39.0269,17700.0
2005-11-16 15:40:00,44.15,44.17,44.13,44.16,12200.0,39.018,39.0357,39.0004,39.0269,12200.0
2005-11-16 15:45:00,44.14,44.16,44.13,44.13,14200.0,39.0092,39.0269,39.0004,39.0004,14200.0
2005-11-16 15:50:00,44.14,44.23,44.13,44.13,25300.0,39.0092,39.0887,39.0004,39.0004,25300.0
2005-11-16 15:55:00,44.14,44.2,44.13,44.2,13900.0,39.0092,39.0622,39.0004,39.0622,13900.0
2005-11-17 09:30:00,44.26,44.48,44.26,44.33,10400.0,39.1152,39.3097,39.1152,39.1771,10400.0
2005-11-17 09:35:00,44.44,44.64,44.44,44.6,8300.0,39.2743,39.4511,39.2743,39.4157,8300.0
2005-11-17 09:40:00,44.59,44.74,44.44,44.71,26100.0,39.4069,39.5394,39.2743,39.5129,26100.0
2005-11-17 09:45:00,44.77,44.9,44.74,44.82,11800.0,39.566,39.6808,39.5394,39.6101,11800.0
2005-11-17 09:50:00,44.82,44.82,44.74,44.82,12100.0,39.6101,39.6101,39.5394,39.6101,12100.0
2005-11-17 09:55:00,44.82,45.01,44.79,44.8,29700.0,39.6101,39.7781,39.5836,39.5925,29700.0
2005-11-17 10:00:00,44.8,45.0,44.8,44.89,27100.0,39.5925,39.7692,39.5925,39.672,27100.0
2005-11-17 10:05:00,44.86,45.0,44.85,44.92,10900.0,39.6455,39.7692,39.6367,39.6985,10900.0
2005-11-17 10:10:00,44.91,44.93,44.87,44.91,13900.0,39.6897,39.7074,39.6543,39.6897,13900.0
2005-11-17 10:15:00,44.92,44.95,44.91,44.94,7700.0,39.6985,39.725,39.6897,39.7162,7700.0
2005-11-17 10:20:00,44.94,45.0,44.77,44.78,21500.0,39.7162,39.7692,39.566,39.5748,21500.0
2005-11-17 10:25:00,44.79,44.93,44.77,44.93,30600.0,39.5836,39.7074,39.566,39.7074,30600.0
2005-11-17 10:30:00,44.93,44.95,44.84,44.84,13200.0,39.7074,39.725,39.6278,39.6278,13200.0
2005-11-17 10:35:00,44.83,44.84,44.75,44.75,39100.0,39.619,39.6278,39.5483,39.5483,39100.0
2005-11-17 10:40:00,44.74,44.75,44.64,44.75,13900.0,39.5394,39.5483,39.4511,39.5483,13900.0
2005-11-17 10:45:00,44.75,44.75,44.52,44.52,8100.0,39.5483,39.5483,39.345,39.345,8100.0
2005-11-17 10:50:00,44.53,44.63,44.4,44.47,24400.0,39.3539,39.4422,39.239,39.3008,24400.0
2005-11-17 10:55:00,44.47,44.47,44.32,44.35,16500.0,39.3008,39.3008,39.1683,39.1948,16500.0
2005-11-17 11:00:00,44.32,44.35,44.25,44.28,41100.0,39.1683,39.1948,39.1064,39.1329,41100.0
2005-11-17 11:05:00,44.28,44.51,44.27,44.37,70500.0,39.1329,39.3362,39.1241,39.2125,70500.0
2005-11-17 11:10:00,44.39,44.45,44.37,44.41,8400.0,39.2301,39.2832,39.2125,39.2478,8400.0
2005-11-17 11:15:00,44.43,44.6,44.43,44.51,21800.0,39.2655,39.4157,39.2655,39.3362,21800.0
2005-11-17 11:20:00,44.49,44.54,44.49,44.5,10300.0,39.3185,39.3627,39.3185,39.3273,10300.0
2005-11-17 11:25:00,44.51,44.54,44.48,44.52,2700.0,39.3362,39.3627,39.3097,39.345,2700.0
2005-11-17 11:30:00,44.51,44.6,44.51,44.58,8200.0,39.3362,39.4157,39.3362,39.398,8200.0
2005-11-17 11:35:00,44.58,44.59,44.57,44.58,7000.0,39.398,39.4069,39.3892,39.398,7000.0
2005-11-17 11:40:00,44.59,44.59,44.55,44.55,7100.0,39.4069,39.4069,39.3715,39.3715,7100.0
2005-11-17 11:45:00,44.54,44.56,44.53,44.56,5400.0,39.3627,39.3804,39.3539,39.3804,5400.0
2005-11-17 11:50:00,44.58,44.59,44.55,44.55,8700.0,39.398,39.4069,39.3715,39.3715,8700.0
2005-11-17 11:55:00,44.56,44.69,44.56,44.66,152600.0,39.3804,39.4953,39.3804,39.4687,152600.0
2005-11-17 12:00:00,44.66,44.68,44.64,44.65,4000.0,39.4687,39.4864,39.4511,39.4599,4000.0
2005-11-17 12:05:00,44.66,44.8,44.66,44.8,3500.0,39.4687,39.5925,39.4687,39.5925,3500.0
2005-11-17 12:10:00,44.8,44.8,44.77,44.77,4600.0,39.5925,39.5925,39.566,39.566,4600.0
2005-11-17 12:15:00,44.78,44.78,44.73,44.74,3000.0,39.5748,39.5748,39.5306,39.5394,3000.0
2005-11-17 12:20:00,44.74,44.77,44.71,44.74,46000.0,39.5394,39.566,39.5129,39.5394,46000.0
2005-11-17 12:25:00,44.74,44.76,44.66,44.72,6100.0,39.5394,39.5571,39.4687,39.5218,6100.0
2005-11-17 12:30:00,44.72,44.72,44.67,44.69,4800.0,39.5218,39.5218,39.4776,39.4953,4800.0
2005-11-17 12:35:00,44.68,44.76,44.67,44.75,11000.0,39.4864,39.5571,39.4776,39.5483,11000.0
2005-11-17 12:40:00,44.74,44.74,44.63,44.63,5200.0,39.5394,39.5394,39.4422,39.4422,5200.0
2005-11-17 12:45:00,44.64,44.69,44.64,44.69,2500.0,39.4511,39.4953,39.4511,39.4953,2500.0
2005-11-17 12:50:00,44.69,44.7,44.68,44.69,5200.0,39.4953,39.5041,39.4864,39.4953,5200.0
2005-11-17 12:55:00,44.69,44.82,44.69,44.81,6400.0,39.4953,39.6101,39.4953,39.6013,6400.0
2005-11-17 13:00:00,44.81,44.82,44.78,44.78,5000.0,39.6013,39.6101,39.5748,39.5748,5000.0
2005-11-17 13:05:00,44.78,44.78,44.65,44.65,8300.0,39.5748,39.5748,39.4599,39.4599,8300.0
2005-11-17 13:10:00,44.65,44.72,44.63,44.68,6200.0,39.4599,39.5218,39.4422,39.4864,6200.0
2005-11-17 13:15:00,44.68,44.77,44.67,44.76,6500.0,39.4864,39.566,39.4776,39.5571,6500.0
2005-11-17 13:20:00,44.76,44.76,44.72,44.73,3800.0,39.5571,39.5571,39.5218,39.5306,3800.0
2005-11-17 13:25:00,44.72,44.72,44.71,44.71,900.0,39.5218,39.5218,39.5129,39.5129,900.0
2005-11-17 13:30:00,44.71,44.76,44.69,44.76,7600.0,39.5129,39.5571,39.4953,39.5571,7600.0
2005-11-17 13:35:00,44.74,44.74,44.69,44.7,18900.0,39.5394,39.5394,39.4953,39.5041,18900.0
2005-11-17 13:40:00,44.7,44.77,44.7,44.76,8500.0,39.5041,39.566,39.5041,39.5571,8500.0
2005-11-17 13:45:00,44.75,44.75,44.67,44.71,12100.0,39.5483,39.5483,39.4776,39.5129,12100.0
2005-11-17 13:50:00,44.72,44.77,44.71,44.77,4600.0,39.5218,39.566,39.5129,39.566,4600.0
2005-11-17 13:55:00,44.77,44.85,44.72,44.76,14400.0,39.566,39.6367,39.5218,39.5571,14400.0
2005-11-17 14:00:00,44.76,44.78,44.75,44.76,5300.0,39.5571,39.5748,39.5483,39.5571,5300.0
2005-11-17 14:05:00,44.75,44.79,44.74,44.79,3700.0,39.5483,39.5836,39.5394,39.5836,3700.0
2005-11-17 14:10:00,44.79,44.84,44.79,44.84,11200.0,39.5836,39.6278,39.5836,39.6278,11200.0
2005-11-17 14:15:00,44.84,44.84,44.82,44.82,4600.0,39.6278,39.6278,39.6101,39.6101,4600.0
2005-11-17 14:20:00,44.83,44.84,44.8,44.8,16400.0,39.619,39.6278,39.5925,39.5925,16400.0
2005-11-17 14:25:00,44.8,44.81,44.72,44.74,40900.0,39.5925,39.6013,39.5218,39.5394,40900.0
2005-11-17 14:30:00,44.74,44.79,44.74,44.79,7600.0,39.5394,39.5836,39.5394,39.5836,7600.0
2005-11-17 14:35:00,44.79,44.8,44.77,44.78,17000.0,39.5836,39.5925,39.566,39.5748,17000.0
2005-11-17 14:40:00,44.78,44.79,44.75,44.76,4800.0,39.5748,39.5836,39.5483,39.5571,4800.0
2005-11-17 14:45:00,44.76,44.77,44.76,44.77,3100.0,39.5571,39.566,39.5571,39.566,3100.0
2005-11-17 14:50:00,44.77,44.8,44.77,44.77,48500.0,39.566,39.5925,39.566,39.566,48500.0
2005-11-17 14:55:00,44.79,44.87,44.78,44.83,8100.0,39.5836,39.6543,39.5748,39.619,8100.0
2005-11-17 15:00:00,44.84,44.86,44.83,44.86,3100.0,39.6278,39.6455,39.619,39.6455,3100.0
2005-11-17 15:05:00,44.87,44.93,44.82,44.82,11500.0,39.6543,39.7074,39.6101,39.6101,11500.0
2005-11-17 15:10:00,44.82,44.85,44.8,44.8,18800.0,39.6101,39.6367,39.5925,39.5925,18800.0
2005-11-17 15:15:00,44.81,44.81,44.75,44.78,19200.0,39.6013,39.6013,39.5483,39.5748,19200.0
2005-11-17 15:20:00,44.79,44.86,44.79,44.86,15600.0,39.5836,39.6455,39.5836,39.6455,15600.0
2005-11-17 15:25:00,44.86,44.92,44.77,44.81,41000.0,39.6455,39.6985,39.566,39.6013,41000.0
2005-11-17 15:30:00,44.81,44.91,44.79,44.91,5100.0,39.6013,39.6897,39.5836,39.6897,5100.0
2005-11-17 15:35:00,44.92,44.95,44.92,44.95,8100.0,39.6985,39.725,39.6985,39.725,8100.0
2005-11-17 15:40:00,44.95,44.99,44.95,44.99,22700.0,39.725,39.7604,39.725,39.7604,22700.0
2005-11-17 15:45:00,44.99,44.99,44.97,44.98,40700.0,39.7604,39.7604,39.7427,39.7515,40700.0
2005-11-17 15:50:00,44.99,45.14,44.96,45.09,119900.0,39.7604,39.8929,39.7339,39.8488,119900.0
2005-11-17 15:55:00,45.08,45.09,45.03,45.04,30900.0,39.8399,39.8488,39.7957,39.8046,30900.0
2005-11-18 09:30:00,45.24,45.24,45.17,45.2,68100.0,39.9813,39.9813,39.9195,39.946,68100.0
2005-11-18 09:35:00,45.21,45.22,45.06,45.06,18200.0,39.9548,39.9636,39.8222,39.8222,18200.0
2005-11-18 09:40:00,45.06,45.37,45.05,45.27,40600.0,39.8222,40.0962,39.8134,40.0078,40600.0
2005-11-18 09:45:00,45.25,45.43,45.24,45.42,80900.0,39.9902,40.1492,39.9813,40.1404,80900.0
2005-11-18 09:50:00,45.43,45.64,45.4,45.57,38800.0,40.1492,40.3348,40.1227,40.273,38800.0
2005-11-18 09:55:00,45.57,45.61,45.54,45.6,28100.0,40.273,40.3083,40.2465,40.2995,28100.0
2005-11-18 10:00:00,45.6,45.65,45.59,45.61,48800.0,40.2995,40.3437,40.2906,40.3083,48800.0
2005-11-18 10:05:00,45.61,45.83,45.59,45.82,52800.0,40.3083,40.5027,40.2906,40.4939,52800.0
2005-11-18 10:10:00,45.81,46.06,45.72,46.06,68800.0,40.4851,40.706,40.4055,40.706,68800.0
2005-11-18 10:15:00,46.03,46.07,45.94,45.95,38700.0,40.6795,40.7148,40.6,40.6088,38700.0
2005-11-18 10:20:00,45.96,46.0,45.9,45.9,23400.0,40.6176,40.653,40.5646,40.5646,23400.0
2005-11-18 10:25:00,45.91,45.93,45.76,45.76,16500.0,40.5734,40.5911,40.4409,40.4409,16500.0
2005-11-18 10:30:00,45.76,45.76,45.66,45.66,13000.0,40.4409,40.4409,40.3525,40.3525,13000.0
2005-11-18 10:35:00,45.65,45.66,45.59,45.59,15800.0,40.3437,40.3525,40.2906,40.2906,15800.0
2005-11-18 10:40:00,45.58,45.6,45.52,45.52,22700.0,40.2818,40.2995,40.2288,40.2288,22700.0
2005-11-18 10:45:00,45.5,45.5,45.41,45.45,15700.0,40.2111,40.2111,40.1316,40.1669,15700.0
2005-11-18 10:50:00,45.45,45.53,45.42,45.43,14200.0,40.1669,40.2376,40.1404,40.1492,14200.0
2005-11-18 10:55:00,45.42,45.48,45.41,45.48,8200.0,40.1404,40.1934,40.1316,40.1934,8200.0
2005-11-18 11:00:00,45.48,45.48,45.42,45.42,13200.0,40.1934,40.1934,40.1404,40.1404,13200.0
2005-11-18 11:05:00,45.42,45.5,45.39,45.4,11800.0,40.1404,40.2111,40.1139,40.1227,11800.0
2005-11-18 11:10:00,45.43,45.52,45.43,45.43,12700.0,40.1492,40.2288,40.1492,40.1492,12700.0
2005-11-18 11:15:00,45.44,45.49,45.42,45.42,20200.0,40.1581,40.2023,40.1404,40.1404,20200.0
2005-11-18 11:20:00,45.43,45.47,45.42,45.46,6700.0,40.1492,40.1846,40.1404,40.1758,6700.0
2005-11-18 11:25:00,45.45,45.45,45.39,45.4,8100.0,40.1669,40.1669,40.1139,40.1227,8100.0
2005-11-18 11:30:00,45.4,45.4,45.33,45.33,7700.0,40.1227,40.1227,40.0609,40.0609,7700.0
2005-11-18 11:35:00,45.33,45.38,45.26,45.35,12100.0,40.0609,40.1051,39.999,40.0785,12100.0
2005-11-18 11:40:00,45.35,45.36,45.3,45.36,9200.0,40.0785,40.0874,40.0343,40.0874,9200.0
2005-11-18 11:45:00,45.37,45.45,45.36,45.43,8700.0,40.0962,40.1669,40.0874,40.1492,8700.0
2005-11-18 11:50:00,45.43,45.43,45.3,45.3,9900.0,40.1492,40.1492,40.0343,40.0343,9900.0
2005-11-18 11:55:00,45.3,45.32,45.28,45.32,9200.0,40.0343,40.052,40.0167,40.052,9200.0
2005-11-18 12:00:00,45.3,45.36,45.3,45.36,4500.0,40.0343,40.0874,40.0343,40.0874,4500.0
2005-11-18 12:05:00,45.36,45.36,45.27,45.27,12300.0,40.0874,40.0874,40.0078,40.0078,12300.0
2005-11-18 12:10:00,45.27,45.33,45.27,45.32,11200.0,40.0078,40.0609,40.0078,40.052,11200.0
2005-11-18 12:15:00,45.32,45.36,45.28,45.35,8500.0,40.052,40.0874,40.0167,40.0785,8500.0
2005-11-18 12:20:00,45.35,45.35,45.25,45.26,10400.0,40.0785,40.0785,39.9902,39.999,10400.0
2005-11-18 12:25:00,45.28,45.36,45.26,45.35,17000.0,40.0167,40.0874,39.999,40.0785,17000.0
2005-11-18 12:30:00,45.34,45.36,45.29,45.29,15400.0,40.0697,40.0874,40.0255,40.0255,15400.0
2005-11-18 12:35:00,45.29,45.31,45.26,45.27,17300.0,40.0255,40.0432,39.999,40.0078,17300.0
2005-11-18 12:40:00,45.27,45.28,45.23,45.23,7300.0,40.0078,40.0167,39.9725,39.9725,7300.0
2005-11-18 12:45:00,45.23,45.26,45.23,45.23,10100.0,39.9725,39.999,39.9725,39.9725,10100.0
2005-11-18 12:50:00,45.23,45.25,45.17,45.18,16700.0,39.9725,39.9902,39.9195,39.9283,16700.0
2005-11-18 12:55:00,45.17,45.17,45.12,45.12,8000.0,39.9195,39.9195,39.8753,39.8753,8000.0
2005-11-18 13:00:00,45.13,45.2,45.13,45.15,10500.0,39.8841,39.946,39.8841,39.9018,10500.0
2005-11-18 13:05:00,45.15,45.15,45.12,45.13,6400.0,39.9018,39.9018,39.8753,39.8841,6400.0
2005-11-18 13:10:00,45.13,45.15,45.09,45.15,14600.0,39.8841,39.9018,39.8488,39.9018,14600.0
2005-11-18 13:15:00,45.15,45.2,45.14,45.18,11100.0,39.9018,39.946,39.8929,39.9283,11100.0
2005-11-18 13:20:00,45.2,45.25,45.2,45.25,6900.0,39.946,39.9902,39.946,39.9902,6900.0
2005-11-18 13:25:00,45.27,45.27,45.12,45.12,17500.0,40.0078,40.0078,39.8753,39.8753,17500.0
2005-11-18 13:30:00,45.12,45.12,45.09,45.09,6000.0,39.8753,39.8753,39.8488,39.8488,6000.0
2005-11-18 13:35:00,45.11,45.25,45.11,45.25,8800.0,39.8664,39.9902,39.8664,39.9902,8800.0
2005-11-18 13:40:00,45.25,45.25,45.22,45.24,7500.0,39.9902,39.9902,39.9636,39.9813,7500.0
2005-11-18 13:45:00,45.25,45.26,45.24,45.25,3700.0,39.9902,39.999,39.9813,39.9902,3700.0
2005-11-18 13:50:00,45.24,45.24,45.2,45.22,7300.0,39.9813,39.9813,39.946,39.9636,7300.0
2005-11-18 13:55:00,45.23,45.34,45.22,45.3,20500.0,39.9725,40.0697,39.9636,40.0343,20500.0
2005-11-18 14:00:00,45.31,45.33,45.3,45.33,1800.0,40.0432,40.0609,40.0343,40.0609,1800.0
2005-11-18 14:05:00,45.33,45.4,45.31,45.4,7100.0,40.0609,40.1227,40.0432,40.1227,7100.0
2005-11-18 14:10:00,45.39,45.39,45.34,45.35,6000.0,40.1139,40.1139,40.0697,40.0785,6000.0
2005-11-18 14:15:00,45.36,45.43,45.3,45.32,15100.0,40.0874,40.1492,40.0343,40.052,15100.0
2005-11-18 14:20:00,45.33,45.39,45.33,45.35,10900.0,40.0609,40.1139,40.0609,40.0785,10900.0
2005-11-18 14:25:00,45.34,45.34,45.2,45.2,11900.0,40.0697,40.0697,39.946,39.946,11900.0
2005-11-18 14:30:00,45.21,45.25,45.19,45.24,4600.0,39.9548,39.9902,39.9371,39.9813,4600.0
2005-11-18 14:35:00,45.25,45.31,45.24,45.29,9500.0,39.9902,40.0432,39.9813,40.0255,9500.0
2005-11-18 14:40:00,45.29,45.35,45.26,45.31,11100.0,40.0255,40.0785,39.999,40.0432,11100.0
2005-11-18 14:45:00,45.31,45.32,45.15,45.16,15200.0,40.0432,40.052,39.9018,39.9106,15200.0
2005-11-18 14:50:00,45.15,45.15,45.11,45.12,8100.0,39.9018,39.9018,39.8664,39.8753,8100.0
2005-11-18 14:55:00,45.12,45.12,45.1,45.11,7000.0,39.8753,39.8753,39.8576,39.8664,7000.0
2005-11-18 15:00:00,45.1,45.12,45.09,45.11,8300.0,39.8576,39.8753,39.8488,39.8664,8300.0
2005-11-18 15:05:00,45.11,45.12,45.1,45.12,8500.0,39.8664,39.8753,39.8576,39.8753,8500.0
2005-11-18 15:10:00,45.12,45.12,45.07,45.08,37800.0,39.8753,39.8753,39.8311,39.8399,37800.0
2005-11-18 15:15:00,45.07,45.13,45.06,45.11,33800.0,39.8311,39.8841,39.8222,39.8664,33800.0
2005-11-18 15:20:00,45.11,45.11,45.01,45.01,11900.0,39.8664,39.8664,39.7781,39.7781,11900.0
2005-11-18 15:25:00,45.01,45.08,44.99,45.08,37000.0,39.7781,39.8399,39.7604,39.8399,37000.0
2005-11-18 15:30:00,45.08,45.1,45.04,45.04,8000.0,39.8399,39.8576,39.8046,39.8046,8000.0
2005-11-18 15:35:00,45.04,45.08,45.04,45.08,12700.0,39.8046,39.8399,39.8046,39.8399,12700.0
2005-11-18 15:40:00,45.08,45.1,45.08,45.1,31400.0,39.8399,39.8576,39.8399,39.8576,31400.0
2005-11-18 15:45:00,45.1,45.11,45.05,45.06,39500.0,39.8576,39.8664,39.8134,39.8222,39500.0
2005-11-18 15:50:00,45.07,45.2,45.02,45.19,51100.0,39.8311,39.946,39.7869,39.9371,51100.0
2005-11-18 15:55:00,45.17,45.17,45.07,45.07,32800.0,39.9195,39.9195,39.8311,39.8311,32800.0
2005-11-21 09:30:00,45.35,45.35,45.07,45.23,31000.0,40.0785,40.0785,39.8311,39.9725,31000.0
2005-11-21 09:35:00,45.2,45.31,45.12,45.31,23900.0,39.946,40.0432,39.8753,40.0432,23900.0
2005-11-21 09:40:00,45.31,45.52,45.26,45.46,19100.0,40.0432,40.2288,39.999,40.1758,19100.0
2005-11-21 09:45:00,45.47,45.52,45.44,45.52,49300.0,40.1846,40.2288,40.1581,40.2288,49300.0
2005-11-21 09:50:00,45.54,45.57,45.45,45.45,26900.0,40.2465,40.273,40.1669,40.1669,26900.0
2005-11-21 09:55:00,45.46,45.65,45.46,45.6,16000.0,40.1758,40.3437,40.1758,40.2995,16000.0
2005-11-21 10:00:00,45.6,45.66,45.53,45.64,17200.0,40.2995,40.3525,40.2376,40.3348,17200.0
2005-11-21 10:05:00,45.65,45.75,45.65,45.71,21200.0,40.3437,40.432,40.3437,40.3967,21200.0
2005-11-21 10:10:00,45.7,45.8,45.7,45.7,14900.0,40.3879,40.4762,40.3879,40.3879,14900.0
2005-11-21 10:15:00,45.69,45.7,45.54,45.55,8400.0,40.379,40.3879,40.2465,40.2553,8400.0
2005-11-21 10:20:00,45.53,45.55,45.53,45.55,6600.0,40.2376,40.2553,40.2376,40.2553,6600.0
2005-11-21 10:25:00,45.54,45.62,45.54,45.54,11200.0,40.2465,40.3172,40.2465,40.2465,11200.0
2005-11-21 10:30:00,45.53,45.56,45.5,45.52,13900.0,40.2376,40.2641,40.2111,40.2288,13900.0
2005-11-21 10:35:00,45.53,45.7,45.52,45.66,20100.0,40.2376,40.3879,40.2288,40.3525,20100.0
2005-11-21 10:40:00,45.64,45.65,45.6,45.6,7500.0,40.3348,40.3437,40.2995,40.2995,7500.0
2005-11-21 10:45:00,45.61,45.61,45.56,45.58,7200.0,40.3083,40.3083,40.2641,40.2818,7200.0
2005-11-21 10:50:00,45.58,45.73,45.58,45.69,11100.0,40.2818,40.4144,40.2818,40.379,11100.0
2005-11-21 10:55:00,45.68,45.7,45.59,45.6,11200.0,40.3702,40.3879,40.2906,40.2995,11200.0
2005-11-21 11:00:00,45.62,45.66,45.57,45.62,12000.0,40.3172,40.3525,40.273,40.3172,12000.0
2005-11-21 11:05:00,45.6,45.66,45.6,45.65,4100.0,40.2995,40.3525,40.2995,40.3437,4100.0
2005-11-21 11:10:00,45.66,45.68,45.62,45.68,17400.0,40.3525,40.3702,40.3172,40.3702,17400.0
2005-11-21 11:15:00,45.68,45.71,45.67,45.67,15900.0,40.3702,40.3967,40.3613,40.3613,15900.0
2005-11-21 11:20:00,45.66,45.7,45.61,45.7,17400.0,40.3525,40.3879,40.3083,40.3879,17400.0
2005-11-21 11:25:00,45.68,45.71,45.65,45.68,6900.0,40.3702,40.3967,40.3437,40.3702,6900.0
2005-11-21 11:30:00,45.69,45.69,45.56,45.58,9800.0,40.379,40.379,40.2641,40.2818,9800.0
2005-11-21 11:35:00,45.58,45.64,45.57,45.63,9800.0,40.2818,40.3348,40.273,40.326,9800.0
2005-11-21 11:40:00,45.62,45.88,45.62,45.83,26400.0,40.3172,40.5469,40.3172,40.5027,26400.0
2005-11-21 11:45:00,45.82,45.82,45.75,45.81,10800.0,40.4939,40.4939,40.432,40.4851,10800.0
2005-11-21 11:50:00,45.78,45.81,45.77,45.77,6300.0,40.4586,40.4851,40.4497,40.4497,6300.0
2005-11-21 11:55:00,45.77,45.79,45.68,45.73,8100.0,40.4497,40.4674,40.3702,40.4144,8100.0
2005-11-21 12:00:00,45.72,45.74,45.69,45.71,10800.0,40.4055,40.4232,40.379,40.3967,10800.0
2005-11-21 12:05:00,45.7,45.72,45.68,45.68,5800.0,40.3879,40.4055,40.3702,40.3702,5800.0
2005-11-21 12:10:00,45.68,45.68,45.59,45.63,7300.0,40.3702,40.3702,40.2906,40.326,7300.0
2005-11-21 12:15:00,45.63,45.75,45.63,45.71,18500.0,40.326,40.432,40.326,40.3967,18500.0
2005-11-21 12:20:00,45.71,45.73,45.69,45.71,2200.0,40.3967,40.4144,40.379,40.3967,2200.0
2005-11-21 12:25:00,45.71,45.71,45.67,45.67,7000.0,40.3967,40.3967,40.3613,40.3613,7000.0
2005-11-21 12:30:00,45.68,45.71,45.67,45.69,5100.0,40.3702,40.3967,40.3613,40.379,5100.0
2005-11-21 12:35:00,45.69,45.73,45.69,45.72,6700.0,40.379,40.4144,40.379,40.4055,6700.0
2005-11-21 12:40:00,45.71,45.71,45.69,45.7,8800.0,40.3967,40.3967,40.379,40.3879,8800.0
2005-11-21 12:45:00,45.7,45.71,45.69,45.69,4200.0,40.3879,40.3967,40.379,40.379,4200.0
2005-11-21 12:50:00,45.69,45.69,45.67,45.68,9200.0,40.379,40.379,40.3613,40.3702,9200.0
2005-11-21 12:55:00,45.69,45.77,45.69,45.71,27400.0,40.379,40.4497,40.379,40.3967,27400.0
2005-11-21 13:00:00,45.7,45.75,45.7,45.73,9800.0,40.3879,40.432,40.3879,40.4144,9800.0
2005-11-21 13:05:00,45.74,45.74,45.71,45.71,8600.0,40.4232,40.4232,40.3967,40.3967,8600.0
2005-11-21 13:10:00,45.71,45.73,45.71,45.72,11500.0,40.3967,40.4144,40.3967,40.4055,11500.0
2005-11-21 13:15:00,45.72,45.74,45.72,45.74,4500.0,40.4055,40.4232,40.4055,40.4232,4500.0
2005-11-21 13:20:00,45.74,45.74,45.72,45.72,5800.0,40.4232,40.4232,40.4055,40.4055,5800.0
2005-11-21 13:25:00,45.72,45.74,45.71,45.74,6700.0,40.4055,40.4232,40.3967,40.4232,6700.0
2005-11-21 13:30:00,45.74,45.74,45.69,45.7,8700.0,40.4232,40.4232,40.379,40.3879,8700.0
2005-11-21 13:35:00,45.69,45.8,45.69,45.8,16400.0,40.379,40.4762,40.379,40.4762,16400.0
2005-11-21 13:40:00,45.8,45.8,45.76,45.77,11800.0,40.4762,40.4762,40.4409,40.4497,11800.0
2005-11-21 13:45:00,45.77,45.78,45.75,45.77,3900.0,40.4497,40.4586,40.432,40.4497,3900.0
2005-11-21 13:50:00,45.77,45.92,45.77,45.92,7000.0,40.4497,40.5823,40.4497,40.5823,7000.0
2005-11-21 13:55:00,45.76,45.91,45.76,45.88,13600.0,40.4409,40.5734,40.4409,40.5469,13600.0
2005-11-21 14:00:00,45.88,45.91,45.8,45.87,25700.0,40.5469,40.5734,40.4762,40.5381,25700.0
2005-11-21 14:05:00,45.87,45.93,45.87,45.9,13600.0,40.5381,40.5911,40.5381,40.5646,13600.0
2005-11-21 14:10:00,45.9,45.91,45.88,45.89,8500.0,40.5646,40.5734,40.5469,40.5558,8500.0
2005-11-21 14:15:00,45.88,45.89,45.87,45.89,8300.0,40.5469,40.5558,40.5381,40.5558,8300.0
2005-11-21 14:20:00,45.89,46.02,45.89,45.99,18400.0,40.5558,40.6707,40.5558,40.6441,18400.0
2005-11-21 14:25:00,45.98,45.98,45.92,45.98,12400.0,40.6353,40.6353,40.5823,40.6353,12400.0
2005-11-21 14:30:00,45.98,46.0,45.92,45.92,19500.0,40.6353,40.653,40.5823,40.5823,19500.0
2005-11-21 14:35:00,45.92,46.04,45.92,45.95,16000.0,40.5823,40.6883,40.5823,40.6088,16000.0
2005-11-21 14:40:00,45.98,46.03,45.97,45.99,14900.0,40.6353,40.6795,40.6265,40.6441,14900.0
2005-11-21 14:45:00,45.99,46.04,45.98,46.03,12800.0,40.6441,40.6883,40.6353,40.6795,12800.0
2005-11-21 14:50:00,46.04,46.07,46.01,46.07,11300.0,40.6883,40.7148,40.6618,40.7148,11300.0
2005-11-21 14:55:00,46.07,46.15,46.07,46.1,20700.0,40.7148,40.7855,40.7148,40.7414,20700.0
2005-11-21 15:00:00,46.1,46.13,46.06,46.12,12100.0,40.7414,40.7679,40.706,40.759,12100.0
2005-11-21 15:05:00,46.13,46.25,46.13,46.23,19800.0,40.7679,40.8739,40.7679,40.8562,19800.0
2005-11-21 15:10:00,46.23,46.27,46.2,46.27,10300.0,40.8562,40.8916,40.8297,40.8916,10300.0
2005-11-21 15:15:00,46.27,46.33,46.24,46.33,36600.0,40.8916,40.9446,40.8651,40.9446,36600.0
2005-11-21 15:20:00,46.33,46.53,46.32,46.41,104000.0,40.9446,41.1214,40.9358,41.0153,104000.0
2005-11-21 15:25:00,46.41,46.42,46.27,46.29,32600.0,41.0153,41.0242,40.8916,40.9093,32600.0
2005-11-21 15:30:00,46.28,46.4,46.28,46.4,52000.0,40.9004,41.0065,40.9004,41.0065,52000.0
2005-11-21 15:35:00,46.39,46.43,46.35,46.39,37200.0,40.9976,41.033,40.9623,40.9976,37200.0
2005-11-21 15:40:00,46.4,46.42,46.35,46.36,26700.0,41.0065,41.0242,40.9623,40.9711,26700.0
2005-11-21 15:45:00,46.36,46.53,46.35,46.51,44300.0,40.9711,41.1214,40.9623,41.1037,44300.0
2005-11-21 15:50:00,46.52,46.54,46.45,46.46,49400.0,41.1125,41.1302,41.0507,41.0595,49400.0
2005-11-21 15:55:00,46.46,46.46,46.4,46.41,66800.0,41.0595,41.0595,41.0065,41.0153,66800.0
2005-11-22 09:30:00,46.41,46.85,46.41,46.83,25900.0,41.0153,41.4042,41.0153,41.3865,25900.0
2005-11-22 09:35:00,46.84,46.89,46.74,46.86,24900.0,41.3953,41.4395,41.307,41.413,24900.0
2005-11-22 09:40:00,46.85,46.85,46.74,46.75,15500.0,41.4042,41.4042,41.307,41.3158,15500.0
2005-11-22 09:45:00,46.75,46.77,46.5,46.5,42700.0,41.3158,41.3335,41.0949,41.0949,42700.0
2005-11-22 09:50:00,46.49,46.49,46.3,46.3,21500.0,41.086,41.086,40.9181,40.9181,21500.0
2005-11-22 09:55:00,46.4,46.47,46.32,46.47,17900.0,41.0065,41.0683,40.9358,41.0683,17900.0
2005-11-22 10:00:00,46.43,46.67,46.4,46.66,12100.0,41.033,41.2451,41.0065,41.2363,12100.0
2005-11-22 10:05:00,46.67,46.68,46.57,46.57,6900.0,41.2451,41.2539,41.1567,41.1567,6900.0
2005-11-22 10:10:00,46.57,46.57,46.51,46.51,8100.0,41.1567,41.1567,41.1037,41.1037,8100.0
2005-11-22 10:15:00,46.5,46.5,46.48,46.48,5200.0,41.0949,41.0949,41.0772,41.0772,5200.0
2005-11-22 10:20:00,46.48,46.54,46.47,46.5,5600.0,41.0772,41.1302,41.0683,41.0949,5600.0
2005-11-22 10:25:00,46.5,46.54,46.47,46.47,11000.0,41.0949,41.1302,41.0683,41.0683,11000.0
2005-11-22 10:30:00,46.46,46.46,46.37,46.38,9600.0,41.0595,41.0595,40.98,40.9888,9600.0
2005-11-22 10:35:00,46.39,46.42,46.33,46.36,15700.0,40.9976,41.0242,40.9446,40.9711,15700.0
2005-11-22 10:40:00,46.35,46.4,46.34,46.35,11800.0,40.9623,41.0065,40.9535,40.9623,11800.0
2005-11-22 10:45:00,46.36,46.38,46.24,46.34,10500.0,40.9711,40.9888,40.8651,40.9535,10500.0
2005-11-22 10:50:00,46.34,46.43,46.32,46.39,9300.0,40.9535,41.033,40.9358,40.9976,9300.0
2005-11-22 10:55:00,46.39,46.4,46.37,46.38,4800.0,40.9976,41.0065,40.98,40.9888,4800.0
2005-11-22 11:00:00,46.38,46.5,46.38,46.44,12400.0,40.9888,41.0949,40.9888,41.0418,12400.0
2005-11-22 11:05:00,46.41,46.41,46.34,46.35,6000.0,41.0153,41.0153,40.9535,40.9623,6000.0
2005-11-22 11:10:00,46.33,46.33,46.29,46.3,8000.0,40.9446,40.9446,40.9093,40.9181,8000.0
2005-11-22 11:15:00,46.3,46.4,46.28,46.37,16000.0,40.9181,41.0065,40.9004,40.98,16000.0
2005-11-22 11:20:00,46.36,46.38,46.34,46.37,26200.0,40.9711,40.9888,40.9535,40.98,26200.0
2005-11-22 11:25:00,46.37,46.4,46.37,46.39,11300.0,40.98,41.0065,40.98,40.9976,11300.0
2005-11-22 11:30:00,46.39,46.4,46.37,46.38,3800.0,40.9976,41.0065,40.98,40.9888,3800.0
2005-11-22 11:35:00,46.37,46.37,46.32,46.33,1800.0,40.98,40.98,40.9358,40.9446,1800.0
2005-11-22 11:40:00,46.31,46.35,46.31,46.33,8400.0,40.9269,40.9623,40.9269,40.9446,8400.0
2005-11-22 11:45:00,46.34,46.44,46.34,46.4,6800.0,40.9535,41.0418,40.9535,41.0065,6800.0
2005-11-22 11:50:00,46.41,46.46,46.41,46.46,4600.0,41.0153,41.0595,41.0153,41.0595,4600.0
2005-11-22 11:55:00,46.45,46.46,46.4,46.42,15600.0,41.0507,41.0595,41.0065,41.0242,15600.0
2005-11-22 12:00:00,46.4,46.4,46.35,46.36,8200.0,41.0065,41.0065,40.9623,40.9711,8200.0
2005-11-22 12:05:00,46.36,46.37,46.35,46.35,4200.0,40.9711,40.98,40.9623,40.9623,4200.0
2005-11-22 12:10:00,46.36,46.39,46.34,46.34,9800.0,40.9711,40.9976,40.9535,40.9535,9800.0
2005-11-22 12:15:00,46.37,46.38,46.34,46.36,3200.0,40.98,40.9888,40.9535,40.9711,3200.0
2005-11-22 12:20:00,46.32,46.39,46.31,46.39,7800.0,40.9358,40.9976,40.9269,40.9976,7800.0
2005-11-22 12:25:00,46.38,46.4,46.38,46.4,2600.0,40.9888,41.0065,40.9888,41.0065,2600.0
2005-11-22 12:30:00,46.4,46.4,46.38,46.4,7700.0,41.0065,41.0065,40.9888,41.0065,7700.0
2005-11-22 12:35:00,46.39,46.47,46.39,46.44,17000.0,40.9976,41.0683,40.9976,41.0418,17000.0
2005-11-22 12:40:00,46.45,46.5,46.44,46.47,5200.0,41.0507,41.0949,41.0418,41.0683,5200.0
2005-11-22 12:45:00,46.46,46.46,46.43,46.43,8200.0,41.0595,41.0595,41.033,41.033,8200.0
2005-11-22 12:50:00,46.43,46.44,46.4,46.4,11300.0,41.033,41.0418,41.0065,41.0065,11300.0
2005-11-22 12:55:00,46.39,46.42,46.36,46.38,6300.0,40.9976,41.0242,40.9711,40.9888,6300.0
2005-11-22 13:00:00,46.38,46.48,46.38,46.48,5400.0,40.9888,41.0772,40.9888,41.0772,5400.0
2005-11-22 13:05:00,46.47,46.48,46.39,46.4,6700.0,41.0683,41.0772,40.9976,41.0065,6700.0
2005-11-22 13:10:00,46.4,46.44,46.4,46.44,6700.0,41.0065,41.0418,41.0065,41.0418,6700.0
2005-11-22 13:15:00,46.44,46.45,46.37,46.37,8700.0,41.0418,41.0507,40.98,40.98,8700.0
2005-11-22 13:20:00,46.37,46.39,46.37,46.39,4700.0,40.98,40.9976,40.98,40.9976,4700.0
2005-11-22 13:25:00,46.38,46.39,46.37,46.39,2200.0,40.9888,40.9976,40.98,40.9976,2200.0
2005-11-22 13:30:00,46.38,46.41,46.36,46.36,6900.0,40.9888,41.0153,40.9711,40.9711,6900.0
2005-11-22 13:35:00,46.35,46.39,46.35,46.37,8800.0,40.9623,40.9976,40.9623,40.98,8800.0
2005-11-22 13:40:00,46.38,46.4,46.38,46.39,2700.0,40.9888,41.0065,40.9888,40.9976,2700.0
2005-11-22 13:45:00,46.39,46.45,46.39,46.43,1900.0,40.9976,41.0507,40.9976,41.033,1900.0
2005-11-22 13:50:00,46.43,46.43,46.38,46.38,3600.0,41.033,41.033,40.9888,40.9888,3600.0
2005-11-22 13:55:00,46.37,46.39,46.35,46.39,9400.0,40.98,40.9976,40.9623,40.9976,9400.0
2005-11-22 14:00:00,46.36,46.46,46.36,46.38,5600.0,40.9711,41.0595,40.9711,40.9888,5600.0
2005-11-22 14:05:00,46.43,46.48,46.43,46.47,4600.0,41.033,41.0772,41.033,41.0683,4600.0
2005-11-22 14:10:00,46.48,46.55,46.48,46.49,5600.0,41.0772,41.1391,41.0772,41.086,5600.0
2005-11-22 14:15:00,46.48,46.48,46.41,46.45,4500.0,41.0772,41.0772,41.0153,41.0507,4500.0
2005-11-22 14:20:00,46.42,46.44,46.4,46.4,2000.0,41.0242,41.0418,41.0065,41.0065,2000.0
2005-11-22 14:25:00,46.39,46.39,46.36,46.38,5100.0,40.9976,40.9976,40.9711,40.9888,5100.0
2005-11-22 14:30:00,46.39,46.48,46.39,46.46,7900.0,40.9976,41.0772,40.9976,41.0595,7900.0
2005-11-22 14:35:00,46.45,46.45,46.35,46.4,6500.0,41.0507,41.0507,40.9623,41.0065,6500.0
2005-11-22 14:40:00,46.41,46.45,46.4,46.45,2500.0,41.0153,41.0507,41.0065,41.0507,2500.0
2005-11-22 14:45:00,46.47,46.54,46.47,46.49,9800.0,41.0683,41.1302,41.0683,41.086,9800.0
2005-11-22 14:50:00,46.49,46.56,46.49,46.54,8400.0,41.086,41.1479,41.086,41.1302,8400.0
2005-11-22 14:55:00,46.54,46.64,46.54,46.62,10600.0,41.1302,41.2186,41.1302,41.2009,10600.0
2005-11-22 15:00:00,46.62,46.64,46.51,46.55,6800.0,41.2009,41.2186,41.1037,41.1391,6800.0
2005-11-22 15:05:00,46.56,46.6,46.56,46.57,7800.0,41.1479,41.1832,41.1479,41.1567,7800.0
2005-11-22 15:10:00,46.57,46.67,46.57,46.63,11300.0,41.1567,41.2451,41.1567,41.2098,11300.0
2005-11-22 15:15:00,46.63,46.65,46.55,46.56,12900.0,41.2098,41.2274,41.1391,41.1479,12900.0
2005-11-22 15:20:00,46.56,46.56,46.53,46.54,4200.0,41.1479,41.1479,41.1214,41.1302,4200.0
2005-11-22 15:25:00,46.53,46.53,46.46,46.49,18600.0,41.1214,41.1214,41.0595,41.086,18600.0
2005-11-22 15:30:00,46.49,46.57,46.49,46.54,7900.0,41.086,41.1567,41.086,41.1302,7900.0
2005-11-22 15:35:00,46.55,46.56,46.53,46.55,9600.0,41.1391,41.1479,41.1214,41.1391,9600.0
2005-11-22 15:40:00,46.55,46.62,46.55,46.55,30000.0,41.1391,41.2009,41.1391,41.1391,30000.0
2005-11-22 15:45:00,46.56,46.57,46.54,46.54,183600.0,41.1479,41.1567,41.1302,41.1302,183600.0
2005-11-22 15:50:00,46.55,46.64,46.55,46.63,20700.0,41.1391,41.2186,41.1391,41.2098,20700.0
2005-11-22 15:55:00,46.62,46.63,46.58,46.6,14400.0,41.2009,41.2098,41.1656,41.1832,14400.0
2005-11-23 09:30:00,46.7,46.84,46.55,46.76,12100.0,41.2716,41.3953,41.1391,41.3246,12100.0
2005-11-23 09:35:00,46.77,46.89,46.76,46.79,9100.0,41.3335,41.4395,41.3246,41.3512,9100.0
2005-11-23 09:40:00,46.77,46.89,46.7,46.89,6900.0,41.3335,41.4395,41.2716,41.4395,6900.0
2005-11-23 09:45:00,46.83,46.9,46.73,46.88,7900.0,41.3865,41.4484,41.2981,41.4307,7900.0
2005-11-23 09:50:00,46.88,46.89,46.73,46.81,8900.0,41.4307,41.4395,41.2981,41.3688,8900.0
2005-11-23 09:55:00,46.82,46.82,46.7,46.72,4900.0,41.3777,41.3777,41.2716,41.2893,4900.0
2005-11-23 10:00:00,46.73,46.77,46.69,46.69,13100.0,41.2981,41.3335,41.2628,41.2628,13100.0
2005-11-23 10:05:00,46.68,46.71,46.61,46.7,8100.0,41.2539,41.2805,41.1921,41.2716,8100.0
2005-11-23 10:10:00,46.7,46.74,46.67,46.68,4300.0,41.2716,41.307,41.2451,41.2539,4300.0
2005-11-23 10:15:00,46.68,46.71,46.67,46.67,5200.0,41.2539,41.2805,41.2451,41.2451,5200.0
2005-11-23 10:20:00,46.68,46.72,46.67,46.7,5500.0,41.2539,41.2893,41.2451,41.2716,5500.0
2005-11-23 10:25:00,46.72,46.74,46.67,46.73,4900.0,41.2893,41.307,41.2451,41.2981,4900.0
2005-11-23 10:30:00,46.7,46.76,46.65,46.72,12900.0,41.2716,41.3246,41.2274,41.2893,12900.0
2005-11-23 10:35:00,46.68,46.72,46.6,46.71,26600.0,41.2539,41.2893,41.1832,41.2805,26600.0
2005-11-23 10:40:00,46.7,46.72,46.69,46.7,5600.0,41.2716,41.2893,41.2628,41.2716,5600.0
2005-11-23 10:45:00,46.7,46.73,46.64,46.65,7200.0,41.2716,41.2981,41.2186,41.2274,7200.0
2005-11-23 10:50:00,46.65,46.65,46.53,46.58,5800.0,41.2274,41.2274,41.1214,41.1656,5800.0
2005-11-23 10:55:00,46.59,46.63,46.57,46.62,5400.0,41.1744,41.2098,41.1567,41.2009,5400.0
2005-11-23 11:00:00,46.58,46.58,46.47,46.48,14200.0,41.1656,41.1656,41.0683,41.0772,14200.0
2005-11-23 11:05:00,46.51,46.51,46.41,46.42,3500.0,41.1037,41.1037,41.0153,41.0242,3500.0
2005-11-23 11:10:00,46.42,46.44,46.4,46.43,7200.0,41.0242,41.0418,41.0065,41.033,7200.0
2005-11-23 11:15:00,46.42,46.56,46.42,46.56,5100.0,41.0242,41.1479,41.0242,41.1479,5100.0
2005-11-23 11:20:00,46.6,46.61,46.56,46.61,6100.0,41.1832,41.1921,41.1479,41.1921,6100.0
2005-11-23 11:25:00,46.63,46.71,46.62,46.71,7300.0,41.2098,41.2805,41.2009,41.2805,7300.0
2005-11-23 11:30:00,46.7,46.71,46.62,46.63,4600.0,41.2716,41.2805,41.2009,41.2098,4600.0
2005-11-23 11:35:00,46.64,46.64,46.52,46.52,3700.0,41.2186,41.2186,41.1125,41.1125,3700.0
2005-11-23 11:40:00,46.51,46.54,46.46,46.54,7100.0,41.1037,41.1302,41.0595,41.1302,7100.0
2005-11-23 11:45:00,46.54,46.6,46.54,46.6,3600.0,41.1302,41.1832,41.1302,41.1832,3600.0
2005-11-23 11:50:00,46.63,46.68,46.62,46.66,5700.0,41.2098,41.2539,41.2009,41.2363,5700.0
2005-11-23 11:55:00,46.65,46.65,46.59,46.65,3000.0,41.2274,41.2274,41.1744,41.2274,3000.0
2005-11-23 12:00:00,46.64,46.64,46.55,46.56,4000.0,41.2186,41.2186,41.1391,41.1479,4000.0
2005-11-23 12:05:00,46.57,46.69,46.57,46.65,6600.0,41.1567,41.2628,41.1567,41.2274,6600.0
2005-11-23 12:10:00,46.65,46.65,46.58,46.59,2400.0,41.2274,41.2274,41.1656,41.1744,2400.0
2005-11-23 12:15:00,46.57,46.59,46.55,46.59,2100.0,41.1567,41.1744,41.1391,41.1744,2100.0
2005-11-23 12:20:00,46.57,46.59,46.55,46.56,3500.0,41.1567,41.1744,41.1391,41.1479,3500.0
2005-11-23 12:25:00,46.57,46.63,46.56,46.63,2700.0,41.1567,41.2098,41.1479,41.2098,2700.0
2005-11-23 12:30:00,46.64,46.74,46.64,46.7,5900.0,41.2186,41.307,41.2186,41.2716,5900.0
2005-11-23 12:35:00,46.7,46.74,46.68,46.7,4200.0,41.2716,41.307,41.2539,41.2716,4200.0
2005-11-23 12:40:00,46.67,46.69,46.64,46.64,2200.0,41.2451,41.2628,41.2186,41.2186,2200.0
2005-11-23 12:45:00,46.62,46.64,46.6,46.63,2400.0,41.2009,41.2186,41.1832,41.2098,2400.0
2005-11-23 12:50:00,46.64,46.76,46.64,46.72,7000.0,41.2186,41.3246,41.2186,41.2893,7000.0
2005-11-23 12:55:00,46.69,46.74,46.66,46.74,4100.0,41.2628,41.307,41.2363,41.307,4100.0
2005-11-23 13:00:00,46.75,46.76,46.72,46.73,4800.0,41.3158,41.3246,41.2893,41.2981,4800.0
2005-11-23 13:05:00,46.7,46.72,46.65,46.67,2300.0,41.2716,41.2893,41.2274,41.2451,2300.0
2005-11-23 13:10:00,46.67,46.67,46.65,46.65,1900.0,41.2451,41.2451,41.2274,41.2274,1900.0
2005-11-23 13:15:00,46.65,46.66,46.61,46.62,1900.0,41.2274,41.2363,41.1921,41.2009,1900.0
2005-11-23 13:20:00,46.63,46.65,46.63,46.65,2300.0,41.2098,41.2274,41.2098,41.2274,2300.0
2005-11-23 13:25:00,46.64,46.68,46.64,46.68,1400.0,41.2186,41.2539,41.2186,41.2539,1400.0
2005-11-23 13:30:00,46.67,46.7,46.67,46.7,2800.0,41.2451,41.2716,41.2451,41.2716,2800.0
2005-11-23 13:35:00,46.7,46.7,46.65,46.65,4400.0,41.2716,41.2716,41.2274,41.2274,4400.0
2005-11-23 13:40:00,46.65,46.65,46.61,46.61,800.0,41.2274,41.2274,41.1921,41.1921,800.0
2005-11-23 13:45:00,46.62,46.62,46.58,46.58,3300.0,41.2009,41.2009,41.1656,41.1656,3300.0
2005-11-23 13:50:00,46.58,46.6,46.58,46.6,2600.0,41.1656,41.1832,41.1656,41.1832,2600.0
2005-11-23 13:55:00,46.58,46.58,46.56,46.56,3100.0,41.1656,41.1656,41.1479,41.1479,3100.0
2005-11-23 14:00:00,46.57,46.61,46.56,46.6,4100.0,41.1567,41.1921,41.1479,41.1832,4100.0
2005-11-23 14:05:00,46.6,46.6,46.59,46.6,2100.0,41.1832,41.1832,41.1744,41.1832,2100.0
2005-11-23 14:10:00,46.61,46.7,46.61,46.7,3600.0,41.1921,41.2716,41.1921,41.2716,3600.0
2005-11-23 14:15:00,46.72,46.72,46.67,46.7,7300.0,41.2893,41.2893,41.2451,41.2716,7300.0
2005-11-23 14:20:00,46.7,46.74,46.7,46.74,2400.0,41.2716,41.307,41.2716,41.307,2400.0
2005-11-23 14:25:00,46.75,46.84,46.75,46.8,4800.0,41.3158,41.3953,41.3158,41.36,4800.0
2005-11-23 14:30:00,46.81,46.82,46.7,46.73,6100.0,41.3688,41.3777,41.2716,41.2981,6100.0
2005-11-23 14:35:00,46.72,46.73,46.7,46.71,2200.0,41.2893,41.2981,41.2716,41.2805,2200.0
2005-11-23 14:40:00,46.71,46.71,46.69,46.7,3400.0,41.2805,41.2805,41.2628,41.2716,3400.0
2005-11-23 14:45:00,46.69,46.7,46.69,46.69,4500.0,41.2628,41.2716,41.2628,41.2628,4500.0
2005-11-23 14:50:00,46.69,46.69,46.61,46.63,4800.0,41.2628,41.2628,41.1921,41.2098,4800.0
2005-11-23 14:55:00,46.64,46.64,46.6,46.62,3200.0,41.2186,41.2186,41.1832,41.2009,3200.0
2005-11-23 15:00:00,46.62,46.62,46.57,46.6,3600.0,41.2009,41.2009,41.1567,41.1832,3600.0
2005-11-23 15:05:00,46.6,46.61,46.57,46.58,3000.0,41.1832,41.1921,41.1567,41.1656,3000.0
2005-11-23 15:10:00,46.58,46.59,46.48,46.55,4800.0,41.1656,41.1744,41.0772,41.1391,4800.0
2005-11-23 15:15:00,46.53,46.57,46.53,46.54,2600.0,41.1214,41.1567,41.1214,41.1302,2600.0
2005-11-23 15:20:00,46.54,46.62,46.5,46.6,5800.0,41.1302,41.2009,41.0949,41.1832,5800.0
2005-11-23 15:25:00,46.6,46.61,46.53,46.53,8800.0,41.1832,41.1921,41.1214,41.1214,8800.0
2005-11-23 15:30:00,46.52,46.57,46.48,46.56,8300.0,41.1125,41.1567,41.0772,41.1479,8300.0
2005-11-23 15:35:00,46.54,46.59,46.53,46.53,10900.0,41.1302,41.1744,41.1214,41.1214,10900.0
2005-11-23 15:40:00,46.54,46.58,46.5,46.56,5400.0,41.1302,41.1656,41.0949,41.1479,5400.0
2005-11-23 15:45:00,46.55,46.55,46.5,46.5,3100.0,41.1391,41.1391,41.0949,41.0949,3100.0
2005-11-23 15:50:00,46.51,46.57,46.49,46.56,8600.0,41.1037,41.1567,41.086,41.1479,8600.0
2005-11-23 15:55:00,46.56,46.58,46.51,46.54,16600.0,41.1479,41.1656,41.1037,41.1302,16600.0
2005-11-25 09:30:00,46.7,46.7,46.62,46.62,8800.0,41.2716,41.2716,41.2009,41.2009,8800.0
2005-11-25 09:35:00,46.68,46.87,46.55,46.77,3800.0,41.2539,41.4219,41.1391,41.3335,3800.0
2005-11-25 09:40:00,46.77,46.82,46.63,46.64,4100.0,41.3335,41.3777,41.2098,41.2186,4100.0
2005-11-25 09:45:00,46.65,46.65,46.56,46.61,1400.0,41.2274,41.2274,41.1479,41.1921,1400.0
2005-11-25 09:50:00,46.61,46.61,46.4,46.4,4400.0,41.1921,41.1921,41.0065,41.0065,4400.0
2005-11-25 09:55:00,46.43,46.75,46.43,46.74,5700.0,41.033,41.3158,41.033,41.307,5700.0
2005-11-25 10:00:00,46.74,46.74,46.65,46.65,1300.0,41.307,41.307,41.2274,41.2274,1300.0
2005-11-25 10:05:00,46.65,46.65,46.48,46.48,2700.0,41.2274,41.2274,41.0772,41.0772,2700.0
2005-11-25 10:10:00,46.44,46.52,46.44,46.5,6200.0,41.0418,41.1125,41.0418,41.0949,6200.0
2005-11-25 10:15:00,46.5,46.51,46.37,46.38,11600.0,41.0949,41.1037,40.98,40.9888,11600.0
2005-11-25 10:20:00,46.33,46.36,46.3,46.31,1700.0,40.9446,40.9711,40.9181,40.9269,1700.0
2005-11-25 10:25:00,46.31,46.36,46.3,46.34,4300.0,40.9269,40.9711,40.9181,40.9535,4300.0
2005-11-25 10:30:00,46.34,46.35,46.31,46.31,5400.0,40.9535,40.9623,40.9269,40.9269,5400.0
2005-11-25 10:35:00,46.31,46.32,46.26,46.28,8700.0,40.9269,40.9358,40.8828,40.9004,8700.0
2005-11-25 10:40:00,46.29,46.37,46.29,46.36,5400.0,40.9093,40.98,40.9093,40.9711,5400.0
2005-11-25 10:45:00,46.38,46.44,46.38,46.44,2100.0,40.9888,41.0418,40.9888,41.0418,2100.0
2005-11-25 10:50:00,46.44,46.44,46.39,46.39,3000.0,41.0418,41.0418,40.9976,40.9976,3000.0
2005-11-25 10:55:00,46.39,46.41,46.39,46.4,2100.0,40.9976,41.0153,40.9976,41.0065,2100.0
2005-11-25 11:00:00,46.4,46.4,46.37,46.37,2300.0,41.0065,41.0065,40.98,40.98,2300.0
2005-11-25 11:05:00,46.37,46.38,46.32,46.37,2300.0,40.98,40.9888,40.9358,40.98,2300.0
2005-11-25 11:10:00,46.37,46.37,46.32,46.34,3600.0,40.98,40.98,40.9358,40.9535,3600.0
2005-11-25 11:15:00,46.34,46.34,46.28,46.31,2800.0,40.9535,40.9535,40.9004,40.9269,2800.0
2005-11-25 11:20:00,46.31,46.35,46.29,46.31,5300.0,40.9269,40.9623,40.9093,40.9269,5300.0
2005-11-25 11:25:00,46.31,46.32,46.29,46.31,3700.0,40.9269,40.9358,40.9093,40.9269,3700.0
2005-11-25 11:30:00,46.3,46.4,46.29,46.38,11900.0,40.9181,41.0065,40.9093,40.9888,11900.0
2005-11-25 11:35:00,46.36,46.37,46.32,46.32,2000.0,40.9711,40.98,40.9358,40.9358,2000.0
2005-11-25 11:40:00,46.32,46.33,46.3,46.31,3900.0,40.9358,40.9446,40.9181,40.9269,3900.0
2005-11-25 11:45:00,46.32,46.35,46.31,46.34,4700.0,40.9358,40.9623,40.9269,40.9535,4700.0
2005-11-25 11:50:00,46.35,46.35,46.34,46.35,1400.0,40.9623,40.9623,40.9535,40.9623,1400.0
2005-11-25 11:55:00,46.36,46.37,46.35,46.35,3300.0,40.9711,40.98,40.9623,40.9623,3300.0
2005-11-25 12:00:00,46.34,46.37,46.31,46.32,4800.0,40.9535,40.98,40.9269,40.9358,4800.0
2005-11-25 12:05:00,46.31,46.34,46.31,46.34,2700.0,40.9269,40.9535,40.9269,40.9535,2700.0
2005-11-25 12:10:00,46.35,46.41,46.34,46.41,2800.0,40.9623,41.0153,40.9535,41.0153,2800.0
2005-11-25 12:15:00,46.42,46.43,46.37,46.41,2900.0,41.0242,41.033,40.98,41.0153,2900.0
2005-11-25 12:20:00,46.42,46.44,46.4,46.44,5200.0,41.0242,41.0418,41.0065,41.0418,5200.0
2005-11-25 12:25:00,46.45,46.48,46.45,46.48,1800.0,41.0507,41.0772,41.0507,41.0772,1800.0
2005-11-25 12:30:00,46.49,46.49,46.44,46.47,3700.0,41.086,41.086,41.0418,41.0683,3700.0
2005-11-25 12:35:00,46.48,46.49,46.45,46.49,3300.0,41.0772,41.086,41.0507,41.086,3300.0
2005-11-25 12:40:00,46.5,46.58,46.5,46.56,2800.0,41.0949,41.1656,41.0949,41.1479,2800.0
2005-11-25 12:45:00,46.55,46.6,46.53,46.56,2400.0,41.1391,41.1832,41.1214,41.1479,2400.0
2005-11-25 12:50:00,46.56,46.59,46.52,46.57,4200.0,41.1479,41.1744,41.1125,41.1567,4200.0
2005-11-25 12:55:00,46.55,46.63,46.54,46.63,9900.0,41.1391,41.2098,41.1302,41.2098,9900.0
2005-11-25 13:00:00,46.63,46.63,46.63,46.63,12400.0,41.2098,41.2098,41.2098,41.2098,12400.0
2005-11-25 13:05:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 13:10:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 13:15:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 13:20:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 13:25:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 13:30:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 13:35:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 13:40:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 13:45:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 13:50:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 13:55:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 14:00:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 14:05:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 14:10:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 14:15:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 14:20:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 14:25:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 14:30:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 14:35:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 14:40:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 14:45:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 14:50:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 14:55:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 15:00:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 15:05:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 15:10:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 15:15:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 15:20:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 15:25:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 15:30:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 15:35:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 15:40:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 15:45:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 15:50:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 15:55:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-28 09:30:00,46.45,46.65,46.45,46.65,21000.0,41.0507,41.2274,41.0507,41.2274,21000.0
2005-11-28 09:35:00,46.67,46.72,46.5,46.54,7000.0,41.2451,41.2893,41.0949,41.1302,7000.0
2005-11-28 09:40:00,46.49,46.67,46.3,46.49,15800.0,41.086,41.2451,40.9181,41.086,15800.0
2005-11-28 09:45:00,46.48,46.6,46.46,46.58,2500.0,41.0772,41.1832,41.0595,41.1656,2500.0
2005-11-28 09:50:00,46.58,46.67,46.57,46.66,9000.0,41.1656,41.2451,41.1567,41.2363,9000.0
2005-11-28 09:55:00,46.66,46.69,46.64,46.64,1600.0,41.2363,41.2628,41.2186,41.2186,1600.0
2005-11-28 10:00:00,46.6,46.62,46.53,46.53,3000.0,41.1832,41.2009,41.1214,41.1214,3000.0
2005-11-28 10:05:00,46.51,46.51,46.37,46.4,2400.0,41.1037,41.1037,40.98,41.0065,2400.0
2005-11-28 10:10:00,46.41,46.63,46.39,46.54,10000.0,41.0153,41.2098,40.9976,41.1302,10000.0
2005-11-28 10:15:00,46.54,46.6,46.52,46.55,2800.0,41.1302,41.1832,41.1125,41.1391,2800.0
2005-11-28 10:20:00,46.54,46.54,46.43,46.48,1400.0,41.1302,41.1302,41.033,41.0772,1400.0
2005-11-28 10:25:00,46.47,46.47,46.37,46.46,7900.0,41.0683,41.0683,40.98,41.0595,7900.0
2005-11-28 10:30:00,46.43,46.49,46.42,46.42,7600.0,41.033,41.086,41.0242,41.0242,7600.0
2005-11-28 10:35:00,46.48,46.48,46.3,46.3,6800.0,41.0772,41.0772,40.9181,40.9181,6800.0
2005-11-28 10:40:00,46.3,46.34,46.3,46.32,1600.0,40.9181,40.9535,40.9181,40.9358,1600.0
2005-11-28 10:45:00,46.3,46.39,46.3,46.37,5000.0,40.9181,40.9976,40.9181,40.98,5000.0
2005-11-28 10:50:00,46.34,46.34,46.3,46.31,3900.0,40.9535,40.9535,40.9181,40.9269,3900.0
2005-11-28 10:55:00,46.31,46.31,46.18,46.2,8500.0,40.9269,40.9269,40.8121,40.8297,8500.0
2005-11-28 11:00:00,46.22,46.28,46.14,46.14,4900.0,40.8474,40.9004,40.7767,40.7767,4900.0
2005-11-28 11:05:00,46.11,46.16,46.09,46.14,12600.0,40.7502,40.7944,40.7325,40.7767,12600.0
2005-11-28 11:10:00,46.16,46.25,46.12,46.25,5300.0,40.7944,40.8739,40.759,40.8739,5300.0
2005-11-28 11:15:00,46.27,46.3,46.25,46.26,4700.0,40.8916,40.9181,40.8739,40.8828,4700.0
2005-11-28 11:20:00,46.25,46.25,46.16,46.16,2400.0,40.8739,40.8739,40.7944,40.7944,2400.0
2005-11-28 11:25:00,46.15,46.16,46.09,46.09,12400.0,40.7855,40.7944,40.7325,40.7325,12400.0
2005-11-28 11:30:00,46.11,46.13,46.06,46.06,4700.0,40.7502,40.7679,40.706,40.706,4700.0
2005-11-28 11:35:00,46.06,46.06,46.03,46.03,2800.0,40.706,40.706,40.6795,40.6795,2800.0
2005-11-28 11:40:00,46.04,46.06,46.0,46.04,8200.0,40.6883,40.706,40.653,40.6883,8200.0
2005-11-28 11:45:00,46.05,46.14,46.03,46.1,8400.0,40.6972,40.7767,40.6795,40.7414,8400.0
2005-11-28 11:50:00,46.1,46.13,46.04,46.06,4400.0,40.7414,40.7679,40.6883,40.706,4400.0
2005-11-28 11:55:00,46.05,46.05,45.87,45.87,11300.0,40.6972,40.6972,40.5381,40.5381,11300.0
2005-11-28 12:00:00,45.87,45.91,45.84,45.86,16500.0,40.5381,40.5734,40.5116,40.5293,16500.0
2005-11-28 12:05:00,45.87,45.98,45.87,45.98,7400.0,40.5381,40.6353,40.5381,40.6353,7400.0
2005-11-28 12:10:00,45.98,46.02,45.97,46.02,2800.0,40.6353,40.6707,40.6265,40.6707,2800.0
2005-11-28 12:15:00,46.03,46.03,45.9,45.9,3000.0,40.6795,40.6795,40.5646,40.5646,3000.0
2005-11-28 12:20:00,45.88,46.2,45.88,46.08,51700.0,40.5469,40.8297,40.5469,40.7237,51700.0
2005-11-28 12:25:00,46.07,46.12,46.06,46.08,9200.0,40.7148,40.759,40.706,40.7237,9200.0
2005-11-28 12:30:00,46.07,46.09,46.05,46.08,2700.0,40.7148,40.7325,40.6972,40.7237,2700.0
2005-11-28 12:35:00,46.04,46.06,45.95,45.96,4800.0,40.6883,40.706,40.6088,40.6176,4800.0
2005-11-28 12:40:00,45.96,45.96,45.9,45.91,5700.0,40.6176,40.6176,40.5646,40.5734,5700.0
2005-11-28 12:45:00,45.9,45.91,45.73,45.83,8500.0,40.5646,40.5734,40.4144,40.5027,8500.0
2005-11-28 12:50:00,45.84,45.9,45.83,45.84,13400.0,40.5116,40.5646,40.5027,40.5116,13400.0
2005-11-28 12:55:00,45.87,45.88,45.84,45.86,4200.0,40.5381,40.5469,40.5116,40.5293,4200.0
2005-11-28 13:00:00,45.84,45.88,45.83,45.87,8800.0,40.5116,40.5469,40.5027,40.5381,8800.0
2005-11-28 13:05:00,45.87,45.91,45.82,45.89,6200.0,40.5381,40.5734,40.4939,40.5558,6200.0
2005-11-28 13:10:00,45.89,45.89,45.78,45.81,7900.0,40.5558,40.5558,40.4586,40.4851,7900.0
2005-11-28 13:15:00,45.81,45.82,45.8,45.8,2400.0,40.4851,40.4939,40.4762,40.4762,2400.0
2005-11-28 13:20:00,45.8,45.8,45.74,45.74,3400.0,40.4762,40.4762,40.4232,40.4232,3400.0
2005-11-28 13:25:00,45.75,45.75,45.68,45.69,10800.0,40.432,40.432,40.3702,40.379,10800.0
2005-11-28 13:30:00,45.69,45.69,45.62,45.69,9900.0,40.379,40.379,40.3172,40.379,9900.0
2005-11-28 13:35:00,45.69,45.69,45.57,45.65,7000.0,40.379,40.379,40.273,40.3437,7000.0
2005-11-28 13:40:00,45.66,45.68,45.61,45.66,6400.0,40.3525,40.3702,40.3083,40.3525,6400.0
2005-11-28 13:45:00,45.65,45.66,45.59,45.59,3900.0,40.3437,40.3525,40.2906,40.2906,3900.0
2005-11-28 13:50:00,45.59,45.64,45.57,45.64,6400.0,40.2906,40.3348,40.273,40.3348,6400.0
2005-11-28 13:55:00,45.65,45.7,45.65,45.68,6700.0,40.3437,40.3879,40.3437,40.3702,6700.0
2005-11-28 14:00:00,45.68,45.69,45.67,45.69,6400.0,40.3702,40.379,40.3613,40.379,6400.0
2005-11-28 14:05:00,45.69,45.69,45.61,45.62,4600.0,40.379,40.379,40.3083,40.3172,4600.0
2005-11-28 14:10:00,45.62,45.62,45.59,45.59,3300.0,40.3172,40.3172,40.2906,40.2906,3300.0
2005-11-28 14:15:00,45.59,45.59,45.55,45.56,6900.0,40.2906,40.2906,40.2553,40.2641,6900.0
2005-11-28 14:20:00,45.57,45.61,45.57,45.59,4000.0,40.273,40.3083,40.273,40.2906,4000.0
2005-11-28 14:25:00,45.6,45.6,45.54,45.55,4700.0,40.2995,40.2995,40.2465,40.2553,4700.0
2005-11-28 14:30:00,45.53,45.58,45.53,45.57,11700.0,40.2376,40.2818,40.2376,40.273,11700.0
2005-11-28 14:35:00,45.57,45.57,45.51,45.51,7800.0,40.273,40.273,40.2199,40.2199,7800.0
2005-11-28 14:40:00,45.52,45.57,45.46,45.57,15300.0,40.2288,40.273,40.1758,40.273,15300.0
2005-11-28 14:45:00,45.57,45.57,45.55,45.55,5100.0,40.273,40.273,40.2553,40.2553,5100.0
2005-11-28 14:50:00,45.56,45.6,45.56,45.6,4900.0,40.2641,40.2995,40.2641,40.2995,4900.0
2005-11-28 14:55:00,45.6,45.61,45.56,45.59,5600.0,40.2995,40.3083,40.2641,40.2906,5600.0
2005-11-28 15:00:00,45.57,45.57,45.45,45.5,6800.0,40.273,40.273,40.1669,40.2111,6800.0
2005-11-28 15:05:00,45.5,45.6,45.5,45.59,8300.0,40.2111,40.2995,40.2111,40.2906,8300.0
2005-11-28 15:10:00,45.59,45.59,45.48,45.5,7400.0,40.2906,40.2906,40.1934,40.2111,7400.0
2005-11-28 15:15:00,45.49,45.55,45.45,45.45,7400.0,40.2023,40.2553,40.1669,40.1669,7400.0
2005-11-28 15:20:00,45.46,45.46,45.42,45.45,7100.0,40.1758,40.1758,40.1404,40.1669,7100.0
2005-11-28 15:25:00,45.45,45.48,45.44,45.46,8200.0,40.1669,40.1934,40.1581,40.1758,8200.0
2005-11-28 15:30:00,45.46,45.5,45.39,45.5,12500.0,40.1758,40.2111,40.1139,40.2111,12500.0
2005-11-28 15:35:00,45.51,45.54,45.45,45.46,8900.0,40.2199,40.2465,40.1669,40.1758,8900.0
2005-11-28 15:40:00,45.47,45.53,45.46,45.52,18200.0,40.1846,40.2376,40.1758,40.2288,18200.0
2005-11-28 15:45:00,45.51,45.51,45.37,45.4,16700.0,40.2199,40.2199,40.0962,40.1227,16700.0
2005-11-28 15:50:00,45.4,45.4,45.37,45.38,24500.0,40.1227,40.1227,40.0962,40.1051,24500.0
2005-11-28 15:55:00,45.39,45.43,45.37,45.4,19600.0,40.1139,40.1492,40.0962,40.1227,19600.0
2005-11-29 09:30:00,45.61,45.83,45.61,45.8,33800.0,40.3083,40.5027,40.3083,40.4762,33800.0
2005-11-29 09:35:00,45.88,46.06,45.87,46.02,18000.0,40.5469,40.706,40.5381,40.6707,18000.0
2005-11-29 09:40:00,46.02,46.34,46.02,46.34,34700.0,40.6707,40.9535,40.6707,40.9535,34700.0
2005-11-29 09:45:00,46.33,46.33,46.01,46.02,18300.0,40.9446,40.9446,40.6618,40.6707,18300.0
2005-11-29 09:50:00,46.02,46.18,45.92,46.18,29600.0,40.6707,40.8121,40.5823,40.8121,29600.0
2005-11-29 09:55:00,46.22,46.35,46.2,46.26,25100.0,40.8474,40.9623,40.8297,40.8828,25100.0
2005-11-29 10:00:00,46.27,46.34,46.24,46.25,24000.0,40.8916,40.9535,40.8651,40.8739,24000.0
2005-11-29 10:05:00,46.25,46.32,46.23,46.29,26300.0,40.8739,40.9358,40.8562,40.9093,26300.0
2005-11-29 10:10:00,46.29,46.33,46.22,46.22,25100.0,40.9093,40.9446,40.8474,40.8474,25100.0
2005-11-29 10:15:00,46.22,46.22,46.18,46.18,13100.0,40.8474,40.8474,40.8121,40.8121,13100.0
2005-11-29 10:20:00,46.19,46.2,46.1,46.12,15100.0,40.8209,40.8297,40.7414,40.759,15100.0
2005-11-29 10:25:00,46.12,46.25,46.1,46.23,8900.0,40.759,40.8739,40.7414,40.8562,8900.0
2005-11-29 10:30:00,46.23,46.28,46.23,46.23,29300.0,40.8562,40.9004,40.8562,40.8562,29300.0
2005-11-29 10:35:00,46.23,46.23,46.13,46.13,20700.0,40.8562,40.8562,40.7679,40.7679,20700.0
2005-11-29 10:40:00,46.13,46.19,46.11,46.17,6100.0,40.7679,40.8209,40.7502,40.8032,6100.0
2005-11-29 10:45:00,46.17,46.17,45.97,46.02,16200.0,40.8032,40.8032,40.6265,40.6707,16200.0
2005-11-29 10:50:00,46.01,46.14,46.0,46.1,11900.0,40.6618,40.7767,40.653,40.7414,11900.0
2005-11-29 10:55:00,46.1,46.15,45.99,45.99,13500.0,40.7414,40.7855,40.6441,40.6441,13500.0
2005-11-29 11:00:00,45.98,46.02,45.91,45.92,54400.0,40.6353,40.6707,40.5734,40.5823,54400.0
2005-11-29 11:05:00,45.91,45.96,45.91,45.93,20100.0,40.5734,40.6176,40.5734,40.5911,20100.0
2005-11-29 11:10:00,45.93,45.97,45.93,45.94,23100.0,40.5911,40.6265,40.5911,40.6,23100.0
2005-11-29 11:15:00,45.94,45.95,45.89,45.89,40500.0,40.6,40.6088,40.5558,40.5558,40500.0
2005-11-29 11:20:00,45.88,45.92,45.88,45.91,12600.0,40.5469,40.5823,40.5469,40.5734,12600.0
2005-11-29 11:25:00,45.91,45.95,45.9,45.9,26500.0,40.5734,40.6088,40.5646,40.5646,26500.0
2005-11-29 11:30:00,45.91,45.96,45.9,45.95,12300.0,40.5734,40.6176,40.5646,40.6088,12300.0
2005-11-29 11:35:00,45.95,46.02,45.94,46.01,12400.0,40.6088,40.6707,40.6,40.6618,12400.0
2005-11-29 11:40:00,46.02,46.08,45.97,46.01,11000.0,40.6707,40.7237,40.6265,40.6618,11000.0
2005-11-29 11:45:00,45.99,46.0,45.93,45.99,7100.0,40.6441,40.653,40.5911,40.6441,7100.0
2005-11-29 11:50:00,45.99,46.03,45.97,46.02,4700.0,40.6441,40.6795,40.6265,40.6707,4700.0
2005-11-29 11:55:00,46.02,46.02,45.99,46.0,7800.0,40.6707,40.6707,40.6441,40.653,7800.0
2005-11-29 12:00:00,45.99,45.99,45.86,45.86,9300.0,40.6441,40.6441,40.5293,40.5293,9300.0
2005-11-29 12:05:00,45.86,45.95,45.86,45.9,55400.0,40.5293,40.6088,40.5293,40.5646,55400.0
2005-11-29 12:10:00,45.89,46.03,45.89,46.02,11400.0,40.5558,40.6795,40.5558,40.6707,11400.0
2005-11-29 12:15:00,46.03,46.04,45.95,45.98,5000.0,40.6795,40.6883,40.6088,40.6353,5000.0
2005-11-29 12:20:00,45.97,46.0,45.9,45.94,47900.0,40.6265,40.653,40.5646,40.6,47900.0
2005-11-29 12:25:00,45.94,45.98,45.9,45.94,59500.0,40.6,40.6353,40.5646,40.6,59500.0
2005-11-29 12:30:00,45.94,45.99,45.91,45.93,6400.0,40.6,40.6441,40.5734,40.5911,6400.0
2005-11-29 12:35:00,45.94,45.95,45.92,45.93,6500.0,40.6,40.6088,40.5823,40.5911,6500.0
2005-11-29 12:40:00,45.93,45.95,45.92,45.93,17900.0,40.5911,40.6088,40.5823,40.5911,17900.0
2005-11-29 12:45:00,45.94,45.99,45.93,45.99,7800.0,40.6,40.6441,40.5911,40.6441,7800.0
2005-11-29 12:50:00,45.98,46.0,45.95,45.95,7600.0,40.6353,40.653,40.6088,40.6088,7600.0
2005-11-29 12:55:00,45.96,46.02,45.92,45.92,7800.0,40.6176,40.6707,40.5823,40.5823,7800.0
2005-11-29 13:00:00,45.91,45.99,45.91,45.98,6800.0,40.5734,40.6441,40.5734,40.6353,6800.0
2005-11-29 13:05:00,46.01,46.09,45.99,46.09,5000.0,40.6618,40.7325,40.6441,40.7325,5000.0
2005-11-29 13:10:00,46.06,46.16,46.06,46.15,5800.0,40.706,40.7944,40.706,40.7855,5800.0
2005-11-29 13:15:00,46.15,46.17,46.11,46.11,12200.0,40.7855,40.8032,40.7502,40.7502,12200.0
2005-11-29 13:20:00,46.12,46.12,46.07,46.07,7100.0,40.759,40.759,40.7148,40.7148,7100.0
2005-11-29 13:25:00,46.06,46.06,46.04,46.04,900.0,40.706,40.706,40.6883,40.6883,900.0
2005-11-29 13:30:00,46.02,46.03,45.96,46.0,5000.0,40.6707,40.6795,40.6176,40.653,5000.0
2005-11-29 13:35:00,45.99,45.99,45.93,45.97,7400.0,40.6441,40.6441,40.5911,40.6265,7400.0
2005-11-29 13:40:00,45.97,45.98,45.95,45.97,6500.0,40.6265,40.6353,40.6088,40.6265,6500.0
2005-11-29 13:45:00,45.95,45.97,45.91,45.91,6500.0,40.6088,40.6265,40.5734,40.5734,6500.0
2005-11-29 13:50:00,45.91,45.92,45.88,45.91,12400.0,40.5734,40.5823,40.5469,40.5734,12400.0
2005-11-29 13:55:00,45.9,45.91,45.82,45.84,11600.0,40.5646,40.5734,40.4939,40.5116,11600.0
2005-11-29 14:00:00,45.82,45.85,45.78,45.84,11000.0,40.4939,40.5204,40.4586,40.5116,11000.0
2005-11-29 14:05:00,45.84,45.91,45.82,45.9,8500.0,40.5116,40.5734,40.4939,40.5646,8500.0
2005-11-29 14:10:00,45.9,45.9,45.82,45.82,3600.0,40.5646,40.5646,40.4939,40.4939,3600.0
2005-11-29 14:15:00,45.83,45.86,45.77,45.8,10800.0,40.5027,40.5293,40.4497,40.4762,10800.0
2005-11-29 14:20:00,45.81,45.81,45.7,45.73,7000.0,40.4851,40.4851,40.3879,40.4144,7000.0
2005-11-29 14:25:00,45.73,45.79,45.72,45.79,7800.0,40.4144,40.4674,40.4055,40.4674,7800.0
2005-11-29 14:30:00,45.79,45.95,45.74,45.93,13700.0,40.4674,40.6088,40.4232,40.5911,13700.0
2005-11-29 14:35:00,45.93,45.98,45.9,45.93,7900.0,40.5911,40.6353,40.5646,40.5911,7900.0
2005-11-29 14:40:00,45.93,46.02,45.91,46.01,7100.0,40.5911,40.6707,40.5734,40.6618,7100.0
2005-11-29 14:45:00,46.02,46.05,46.0,46.03,10000.0,40.6707,40.6972,40.653,40.6795,10000.0
2005-11-29 14:50:00,46.03,46.08,46.01,46.06,21300.0,40.6795,40.7237,40.6618,40.706,21300.0
2005-11-29 14:55:00,46.05,46.05,46.0,46.04,11800.0,40.6972,40.6972,40.653,40.6883,11800.0
2005-11-29 15:00:00,46.03,46.04,46.02,46.02,10700.0,40.6795,40.6883,40.6707,40.6707,10700.0
2005-11-29 15:05:00,46.02,46.03,45.98,45.98,17500.0,40.6707,40.6795,40.6353,40.6353,17500.0
2005-11-29 15:10:00,45.98,45.98,45.92,45.92,2800.0,40.6353,40.6353,40.5823,40.5823,2800.0
2005-11-29 15:15:00,45.93,45.95,45.87,45.95,10000.0,40.5911,40.6088,40.5381,40.6088,10000.0
2005-11-29 15:20:00,45.96,46.04,45.96,45.98,11500.0,40.6176,40.6883,40.6176,40.6353,11500.0
2005-11-29 15:25:00,45.97,46.04,45.96,46.03,20500.0,40.6265,40.6883,40.6176,40.6795,20500.0
2005-11-29 15:30:00,46.03,46.04,45.92,45.98,16000.0,40.6795,40.6883,40.5823,40.6353,16000.0
2005-11-29 15:35:00,45.98,46.02,45.95,45.97,6500.0,40.6353,40.6707,40.6088,40.6265,6500.0
2005-11-29 15:40:00,45.95,45.96,45.9,45.96,8000.0,40.6088,40.6176,40.5646,40.6176,8000.0
2005-11-29 15:45:00,45.96,45.97,45.92,45.92,15400.0,40.6176,40.6265,40.5823,40.5823,15400.0
2005-11-29 15:50:00,45.92,45.92,45.82,45.87,40100.0,40.5823,40.5823,40.4939,40.5381,40100.0
2005-11-29 15:55:00,45.87,45.92,45.87,45.92,22300.0,40.5381,40.5823,40.5381,40.5823,22300.0
2005-11-30 09:30:00,45.95,45.99,45.73,45.95,13600.0,40.6088,40.6441,40.4144,40.6088,13600.0
2005-11-30 09:35:00,45.96,46.29,45.96,46.29,6900.0,40.6176,40.9093,40.6176,40.9093,6900.0
2005-11-30 09:40:00,46.15,46.21,46.0,46.1,9300.0,40.7855,40.8386,40.653,40.7414,9300.0
2005-11-30 09:45:00,46.08,46.15,46.05,46.15,8500.0,40.7237,40.7855,40.6972,40.7855,8500.0
2005-11-30 09:50:00,46.17,46.22,46.05,46.05,7400.0,40.8032,40.8474,40.6972,40.6972,7400.0
2005-11-30 09:55:00,46.08,46.24,46.08,46.22,9800.0,40.7237,40.8651,40.7237,40.8474,9800.0
2005-11-30 10:00:00,46.24,46.26,46.05,46.15,12400.0,40.8651,40.8828,40.6972,40.7855,12400.0
2005-11-30 10:05:00,46.12,46.14,46.0,46.04,15400.0,40.759,40.7767,40.653,40.6883,15400.0
2005-11-30 10:10:00,46.04,46.08,46.04,46.08,9200.0,40.6883,40.7237,40.6883,40.7237,9200.0
2005-11-30 10:15:00,46.08,46.08,45.95,45.98,6100.0,40.7237,40.7237,40.6088,40.6353,6100.0
2005-11-30 10:20:00,45.98,46.04,45.96,46.01,18300.0,40.6353,40.6883,40.6176,40.6618,18300.0
2005-11-30 10:25:00,46.0,46.04,45.99,46.01,11500.0,40.653,40.6883,40.6441,40.6618,11500.0
2005-11-30 10:30:00,46.01,46.04,46.0,46.03,12600.0,40.6618,40.6883,40.653,40.6795,12600.0
2005-11-30 10:35:00,46.02,46.15,46.0,46.12,6900.0,40.6707,40.7855,40.653,40.759,6900.0
2005-11-30 10:40:00,46.07,46.14,46.01,46.01,7100.0,40.7148,40.7767,40.6618,40.6618,7100.0
2005-11-30 10:45:00,46.05,46.07,46.0,46.0,5700.0,40.6972,40.7148,40.653,40.653,5700.0
2005-11-30 10:50:00,46.0,46.09,46.0,46.09,4700.0,40.653,40.7325,40.653,40.7325,4700.0
2005-11-30 10:55:00,46.09,46.18,46.07,46.18,3800.0,40.7325,40.8121,40.7148,40.8121,3800.0
2005-11-30 11:00:00,46.2,46.2,46.08,46.11,4000.0,40.8297,40.8297,40.7237,40.7502,4000.0
2005-11-30 11:05:00,46.12,46.22,46.11,46.21,7500.0,40.759,40.8474,40.7502,40.8386,7500.0
2005-11-30 11:10:00,46.19,46.19,46.15,46.16,2300.0,40.8209,40.8209,40.7855,40.7944,2300.0
2005-11-30 11:15:00,46.18,46.23,46.18,46.23,4000.0,40.8121,40.8562,40.8121,40.8562,4000.0
2005-11-30 11:20:00,46.23,46.31,46.22,46.28,3400.0,40.8562,40.9269,40.8474,40.9004,3400.0
2005-11-30 11:25:00,46.28,46.34,46.25,46.3,3000.0,40.9004,40.9535,40.8739,40.9181,3000.0
2005-11-30 11:30:00,46.31,46.34,46.19,46.19,4600.0,40.9269,40.9535,40.8209,40.8209,4600.0
2005-11-30 11:35:00,46.2,46.25,46.19,46.25,3600.0,40.8297,40.8739,40.8209,40.8739,3600.0
2005-11-30 11:40:00,46.26,46.28,46.16,46.18,6300.0,40.8828,40.9004,40.7944,40.8121,6300.0
2005-11-30 11:45:00,46.2,46.2,46.1,46.18,4400.0,40.8297,40.8297,40.7414,40.8121,4400.0
2005-11-30 11:50:00,46.16,46.19,46.13,46.13,5700.0,40.7944,40.8209,40.7679,40.7679,5700.0
2005-11-30 11:55:00,46.15,46.26,46.1,46.23,4800.0,40.7855,40.8828,40.7414,40.8562,4800.0
2005-11-30 12:00:00,46.24,46.24,46.18,46.18,4000.0,40.8651,40.8651,40.8121,40.8121,4000.0
2005-11-30 12:05:00,46.16,46.2,46.16,46.19,3000.0,40.7944,40.8297,40.7944,40.8209,3000.0
2005-11-30 12:10:00,46.2,46.26,46.18,46.25,5200.0,40.8297,40.8828,40.8121,40.8739,5200.0
2005-11-30 12:15:00,46.22,46.23,46.11,46.12,4200.0,40.8474,40.8562,40.7502,40.759,4200.0
2005-11-30 12:20:00,46.08,46.17,46.08,46.17,2300.0,40.7237,40.8032,40.7237,40.8032,2300.0
2005-11-30 12:25:00,46.16,46.19,46.13,46.19,3100.0,40.7944,40.8209,40.7679,40.8209,3100.0
2005-11-30 12:30:00,46.17,46.17,46.13,46.15,3700.0,40.8032,40.8032,40.7679,40.7855,3700.0
2005-11-30 12:35:00,46.13,46.18,46.12,46.12,1800.0,40.7679,40.8121,40.759,40.759,1800.0
2005-11-30 12:40:00,46.11,46.12,46.03,46.03,12700.0,40.7502,40.759,40.6795,40.6795,12700.0
2005-11-30 12:45:00,46.05,46.13,46.03,46.1,33700.0,40.6972,40.7679,40.6795,40.7414,33700.0
2005-11-30 12:50:00,46.11,46.13,46.02,46.02,18100.0,40.7502,40.7679,40.6707,40.6707,18100.0
2005-11-30 12:55:00,46.04,46.13,46.04,46.09,18400.0,40.6883,40.7679,40.6883,40.7325,18400.0
2005-11-30 13:00:00,46.11,46.11,45.97,46.04,9400.0,40.7502,40.7502,40.6265,40.6883,9400.0
2005-11-30 13:05:00,46.01,46.04,46.0,46.02,13200.0,40.6618,40.6883,40.653,40.6707,13200.0
2005-11-30 13:10:00,46.0,46.04,46.0,46.04,4400.0,40.653,40.6883,40.653,40.6883,4400.0
2005-11-30 13:15:00,46.06,46.06,45.96,45.96,6100.0,40.706,40.706,40.6176,40.6176,6100.0
2005-11-30 13:20:00,45.97,46.02,45.97,45.99,3900.0,40.6265,40.6707,40.6265,40.6441,3900.0
2005-11-30 13:25:00,45.98,46.01,45.97,46.01,4800.0,40.6353,40.6618,40.6265,40.6618,4800.0
2005-11-30 13:30:00,46.01,46.01,45.95,45.99,2100.0,40.6618,40.6618,40.6088,40.6441,2100.0
2005-11-30 13:35:00,46.0,46.02,45.95,46.02,4900.0,40.653,40.6707,40.6088,40.6707,4900.0
2005-11-30 13:40:00,46.04,46.04,45.95,46.0,4800.0,40.6883,40.6883,40.6088,40.653,4800.0
2005-11-30 13:45:00,46.0,46.0,46.0,46.0,800.0,40.653,40.653,40.653,40.653,800.0
2005-11-30 13:50:00,46.0,46.02,45.96,46.02,7900.0,40.653,40.6707,40.6176,40.6707,7900.0
2005-11-30 13:55:00,46.02,46.02,45.9,45.91,10600.0,40.6707,40.6707,40.5646,40.5734,10600.0
2005-11-30 14:00:00,45.93,46.1,45.9,46.06,10100.0,40.5911,40.7414,40.5646,40.706,10100.0
2005-11-30 14:05:00,46.04,46.05,45.93,45.93,6400.0,40.6883,40.6972,40.5911,40.5911,6400.0
2005-11-30 14:10:00,45.95,46.07,45.95,46.03,10400.0,40.6088,40.7148,40.6088,40.6795,10400.0
2005-11-30 14:15:00,45.99,46.01,45.97,45.97,3500.0,40.6441,40.6618,40.6265,40.6265,3500.0
2005-11-30 14:20:00,45.97,45.98,45.91,45.92,4000.0,40.6265,40.6353,40.5734,40.5823,4000.0
2005-11-30 14:25:00,45.94,45.97,45.84,45.85,7000.0,40.6,40.6265,40.5116,40.5204,7000.0
2005-11-30 14:30:00,45.85,45.88,45.8,45.81,4000.0,40.5204,40.5469,40.4762,40.4851,4000.0
2005-11-30 14:35:00,45.81,45.87,45.81,45.82,6800.0,40.4851,40.5381,40.4851,40.4939,6800.0
2005-11-30 14:40:00,45.81,45.81,45.74,45.74,4100.0,40.4851,40.4851,40.4232,40.4232,4100.0
2005-11-30 14:45:00,45.73,45.84,45.69,45.84,9200.0,40.4144,40.5116,40.379,40.5116,9200.0
2005-11-30 14:50:00,45.82,45.85,45.77,45.8,3800.0,40.4939,40.5204,40.4497,40.4762,3800.0
2005-11-30 14:55:00,45.81,45.87,45.81,45.84,4200.0,40.4851,40.5381,40.4851,40.5116,4200.0
2005-11-30 15:00:00,45.84,45.89,45.81,45.82,4900.0,40.5116,40.5558,40.4851,40.4939,4900.0
2005-11-30 15:05:00,45.81,45.82,45.79,45.81,3600.0,40.4851,40.4939,40.4674,40.4851,3600.0
2005-11-30 15:10:00,45.81,45.85,45.81,45.82,6200.0,40.4851,40.5204,40.4851,40.4939,6200.0
2005-11-30 15:15:00,45.77,45.81,45.75,45.81,7500.0,40.4497,40.4851,40.432,40.4851,7500.0
2005-11-30 15:20:00,45.8,45.84,45.79,45.83,11400.0,40.4762,40.5116,40.4674,40.5027,11400.0
2005-11-30 15:25:00,45.82,45.86,45.8,45.86,4900.0,40.4939,40.5293,40.4762,40.5293,4900.0
2005-11-30 15:30:00,45.87,45.9,45.84,45.86,18000.0,40.5381,40.5646,40.5116,40.5293,18000.0
2005-11-30 15:35:00,45.86,45.87,45.84,45.87,10100.0,40.5293,40.5381,40.5116,40.5381,10100.0
2005-11-30 15:40:00,45.87,45.96,45.87,45.95,22300.0,40.5381,40.6176,40.5381,40.6088,22300.0
2005-11-30 15:45:00,45.96,45.96,45.75,45.76,13000.0,40.6176,40.6176,40.432,40.4409,13000.0
2005-11-30 15:50:00,45.76,45.81,45.74,45.8,36700.0,40.4409,40.4851,40.4232,40.4762,36700.0
2005-11-30 15:55:00,45.81,45.85,45.76,45.82,40400.0,40.4851,40.5204,40.4409,40.4939,40400.0
2005-12-01 09:30:00,46.1,46.24,46.09,46.19,20300.0,40.7414,40.8651,40.7325,40.8209,20300.0
2005-12-01 09:35:00,46.18,46.24,45.85,45.86,20900.0,40.8121,40.8651,40.5204,40.5293,20900.0
2005-12-01 09:40:00,45.93,46.06,45.9,45.97,19100.0,40.5911,40.706,40.5646,40.6265,19100.0
2005-12-01 09:45:00,45.98,46.1,45.9,46.1,24900.0,40.6353,40.7414,40.5646,40.7414,24900.0
2005-12-01 09:50:00,46.1,46.14,46.06,46.07,14200.0,40.7414,40.7767,40.706,40.7148,14200.0
2005-12-01 09:55:00,46.05,46.09,45.95,45.95,10400.0,40.6972,40.7325,40.6088,40.6088,10400.0
2005-12-01 10:00:00,45.95,46.1,45.95,46.05,31700.0,40.6088,40.7414,40.6088,40.6972,31700.0
2005-12-01 10:05:00,46.11,46.13,46.01,46.01,24300.0,40.7502,40.7679,40.6618,40.6618,24300.0
2005-12-01 10:10:00,46.0,46.01,45.96,46.0,13500.0,40.653,40.6618,40.6176,40.653,13500.0
2005-12-01 10:15:00,46.0,46.09,45.99,46.08,13300.0,40.653,40.7325,40.6441,40.7237,13300.0
2005-12-01 10:20:00,46.08,46.08,46.02,46.02,7300.0,40.7237,40.7237,40.6707,40.6707,7300.0
2005-12-01 10:25:00,46.03,46.15,46.02,46.15,7600.0,40.6795,40.7855,40.6707,40.7855,7600.0
2005-12-01 10:30:00,46.16,46.25,46.11,46.25,11800.0,40.7944,40.8739,40.7502,40.8739,11800.0
2005-12-01 10:35:00,46.25,46.26,46.23,46.25,8800.0,40.8739,40.8828,40.8562,40.8739,8800.0
2005-12-01 10:40:00,46.22,46.22,46.18,46.18,13600.0,40.8474,40.8474,40.8121,40.8121,13600.0
2005-12-01 10:45:00,46.18,46.23,46.17,46.22,15400.0,40.8121,40.8562,40.8032,40.8474,15400.0
2005-12-01 10:50:00,46.23,46.24,46.22,46.23,18200.0,40.8562,40.8651,40.8474,40.8562,18200.0
2005-12-01 10:55:00,46.22,46.36,46.2,46.36,19600.0,40.8474,40.9711,40.8297,40.9711,19600.0
2005-12-01 11:00:00,46.35,46.42,46.3,46.31,16100.0,40.9623,41.0242,40.9181,40.9269,16100.0
2005-12-01 11:05:00,46.32,46.43,46.31,46.42,6200.0,40.9358,41.033,40.9269,41.0242,6200.0
2005-12-01 11:10:00,46.42,46.52,46.39,46.48,20100.0,41.0242,41.1125,40.9976,41.0772,20100.0
2005-12-01 11:15:00,46.49,46.55,46.49,46.52,7300.0,41.086,41.1391,41.086,41.1125,7300.0
2005-12-01 11:20:00,46.52,46.55,46.49,46.53,9700.0,41.1125,41.1391,41.086,41.1214,9700.0
2005-12-01 11:25:00,46.53,46.55,46.53,46.54,8700.0,41.1214,41.1391,41.1214,41.1302,8700.0
2005-12-01 11:30:00,46.54,46.73,46.53,46.72,16400.0,41.1302,41.2981,41.1214,41.2893,16400.0
2005-12-01 11:35:00,46.72,46.77,46.67,46.73,12400.0,41.2893,41.3335,41.2451,41.2981,12400.0
2005-12-01 11:40:00,46.74,46.82,46.73,46.77,14400.0,41.307,41.3777,41.2981,41.3335,14400.0
2005-12-01 11:45:00,46.8,46.92,46.8,46.88,23500.0,41.36,41.466,41.36,41.4307,23500.0
2005-12-01 11:50:00,46.88,46.88,46.75,46.81,18100.0,41.4307,41.4307,41.3158,41.3688,18100.0
2005-12-01 11:55:00,46.82,46.83,46.78,46.83,4600.0,41.3777,41.3865,41.3423,41.3865,4600.0
2005-12-01 12:00:00,46.83,46.86,46.81,46.82,4600.0,41.3865,41.413,41.3688,41.3777,4600.0
2005-12-01 12:05:00,46.82,46.85,46.81,46.83,3700.0,41.3777,41.4042,41.3688,41.3865,3700.0
2005-12-01 12:10:00,46.84,46.94,46.83,46.93,11600.0,41.3953,41.4837,41.3865,41.4749,11600.0
2005-12-01 12:15:00,46.93,46.94,46.88,46.94,7500.0,41.4749,41.4837,41.4307,41.4837,7500.0
2005-12-01 12:20:00,46.94,47.05,46.93,47.02,22900.0,41.4837,41.5809,41.4749,41.5544,22900.0
2005-12-01 12:25:00,47.0,47.09,47.0,47.06,16300.0,41.5367,41.6163,41.5367,41.5898,16300.0
2005-12-01 12:30:00,47.04,47.14,46.99,47.12,28800.0,41.5721,41.6605,41.5279,41.6428,28800.0
2005-12-01 12:35:00,47.1,47.27,47.1,47.24,29000.0,41.6251,41.7754,41.6251,41.7488,29000.0
2005-12-01 12:40:00,47.24,47.31,47.22,47.27,26600.0,41.7488,41.8107,41.7312,41.7754,26600.0
2005-12-01 12:45:00,47.27,47.3,47.26,47.28,11600.0,41.7754,41.8019,41.7665,41.7842,11600.0
2005-12-01 12:50:00,47.29,47.4,47.29,47.36,21000.0,41.793,41.8902,41.793,41.8549,21000.0
2005-12-01 12:55:00,47.35,47.36,47.33,47.34,9100.0,41.8461,41.8549,41.8284,41.8372,9100.0
2005-12-01 13:00:00,47.34,47.35,47.25,47.25,18200.0,41.8372,41.8461,41.7577,41.7577,18200.0
2005-12-01 13:05:00,47.26,47.39,47.26,47.34,11600.0,41.7665,41.8814,41.7665,41.8372,11600.0
2005-12-01 13:10:00,47.35,47.43,47.35,47.43,12700.0,41.8461,41.9168,41.8461,41.9168,12700.0
2005-12-01 13:15:00,47.43,47.44,47.4,47.41,11100.0,41.9168,41.9256,41.8902,41.8991,11100.0
2005-12-01 13:20:00,47.41,47.42,47.33,47.42,9600.0,41.8991,41.9079,41.8284,41.9079,9600.0
2005-12-01 13:25:00,47.43,47.53,47.42,47.48,12000.0,41.9168,42.0051,41.9079,41.9609,12000.0
2005-12-01 13:30:00,47.48,47.49,47.43,47.45,15300.0,41.9609,41.9698,41.9168,41.9344,15300.0
2005-12-01 13:35:00,47.46,47.5,47.42,47.47,9600.0,41.9433,41.9786,41.9079,41.9521,9600.0
2005-12-01 13:40:00,47.47,47.48,47.41,47.41,4800.0,41.9521,41.9609,41.8991,41.8991,4800.0
2005-12-01 13:45:00,47.42,47.45,47.39,47.43,6900.0,41.9079,41.9344,41.8814,41.9168,6900.0
2005-12-01 13:50:00,47.42,47.46,47.41,47.44,8200.0,41.9079,41.9433,41.8991,41.9256,8200.0
2005-12-01 13:55:00,47.43,47.44,47.33,47.4,10000.0,41.9168,41.9256,41.8284,41.8902,10000.0
2005-12-01 14:00:00,47.4,47.41,47.33,47.34,7800.0,41.8902,41.8991,41.8284,41.8372,7800.0
2005-12-01 14:05:00,47.34,47.35,47.28,47.31,9600.0,41.8372,41.8461,41.7842,41.8107,9600.0
2005-12-01 14:10:00,47.31,47.33,47.29,47.33,20900.0,41.8107,41.8284,41.793,41.8284,20900.0
2005-12-01 14:15:00,47.34,47.39,47.34,47.38,2400.0,41.8372,41.8814,41.8372,41.8726,2400.0
2005-12-01 14:20:00,47.39,47.42,47.39,47.41,5500.0,41.8814,41.9079,41.8814,41.8991,5500.0
2005-12-01 14:25:00,47.42,47.49,47.42,47.47,8200.0,41.9079,41.9698,41.9079,41.9521,8200.0
2005-12-01 14:30:00,47.47,47.53,47.47,47.51,27800.0,41.9521,42.0051,41.9521,41.9875,27800.0
2005-12-01 14:35:00,47.5,47.6,47.44,47.59,17600.0,41.9786,42.067,41.9256,42.0582,17600.0
2005-12-01 14:40:00,47.59,47.65,47.56,47.62,22800.0,42.0582,42.1112,42.0316,42.0847,22800.0
2005-12-01 14:45:00,47.61,47.62,47.6,47.61,9000.0,42.0758,42.0847,42.067,42.0758,9000.0
2005-12-01 14:50:00,47.6,47.6,47.55,47.55,11900.0,42.067,42.067,42.0228,42.0228,11900.0
2005-12-01 14:55:00,47.54,47.6,47.53,47.58,8000.0,42.014,42.067,42.0051,42.0493,8000.0
2005-12-01 15:00:00,47.57,47.7,47.56,47.7,16800.0,42.0405,42.1554,42.0316,42.1554,16800.0
2005-12-01 15:05:00,47.7,47.79,47.7,47.73,14200.0,42.1554,42.2349,42.1554,42.1819,14200.0
2005-12-01 15:10:00,47.76,47.79,47.65,47.78,11500.0,42.2084,42.2349,42.1112,42.2261,11500.0
2005-12-01 15:15:00,47.78,47.79,47.72,47.73,15000.0,42.2261,42.2349,42.1731,42.1819,15000.0
2005-12-01 15:20:00,47.73,47.81,47.72,47.77,15200.0,42.1819,42.2526,42.1731,42.2172,15200.0
2005-12-01 15:25:00,47.77,47.8,47.76,47.79,15700.0,42.2172,42.2438,42.2084,42.2349,15700.0
2005-12-01 15:30:00,47.79,47.86,47.79,47.85,15800.0,42.2349,42.2968,42.2349,42.2879,15800.0
2005-12-01 15:35:00,47.85,47.87,47.81,47.82,26300.0,42.2879,42.3056,42.2526,42.2614,26300.0
2005-12-01 15:40:00,47.81,48.03,47.81,48.02,56200.0,42.2526,42.447,42.2526,42.4382,56200.0
2005-12-01 15:45:00,48.01,48.02,47.94,47.95,40000.0,42.4293,42.4382,42.3675,42.3763,40000.0
2005-12-01 15:50:00,47.95,47.95,47.91,47.93,42300.0,42.3763,42.3763,42.341,42.3586,42300.0
2005-12-01 15:55:00,47.93,47.94,47.84,47.86,38500.0,42.3586,42.3675,42.2791,42.2968,38500.0
2005-12-02 09:30:00,47.7,47.7,47.31,47.42,17800.0,42.1554,42.1554,41.8107,41.9079,17800.0
2005-12-02 09:35:00,47.38,47.68,47.38,47.42,16900.0,41.8726,42.1377,41.8726,41.9079,16900.0
2005-12-02 09:40:00,47.42,47.65,47.39,47.61,19000.0,41.9079,42.1112,41.8814,42.0758,19000.0
2005-12-02 09:45:00,47.59,47.66,47.34,47.38,20100.0,42.0582,42.12,41.8372,41.8726,20100.0
2005-12-02 09:50:00,47.38,47.69,47.38,47.59,16100.0,41.8726,42.1465,41.8726,42.0582,16100.0
2005-12-02 09:55:00,47.59,47.64,47.44,47.55,14400.0,42.0582,42.1023,41.9256,42.0228,14400.0
2005-12-02 10:00:00,47.54,47.85,47.53,47.82,25500.0,42.014,42.2879,42.0051,42.2614,25500.0
2005-12-02 10:05:00,47.77,47.84,47.73,47.73,18400.0,42.2172,42.2791,42.1819,42.1819,18400.0
2005-12-02 10:10:00,47.73,47.84,47.62,47.64,22300.0,42.1819,42.2791,42.0847,42.1023,22300.0
2005-12-02 10:15:00,47.64,47.88,47.64,47.87,21900.0,42.1023,42.3145,42.1023,42.3056,21900.0
2005-12-02 10:20:00,47.88,47.89,47.79,47.81,14800.0,42.3145,42.3233,42.2349,42.2526,14800.0
2005-12-02 10:25:00,47.84,48.06,47.84,48.01,22100.0,42.2791,42.4735,42.2791,42.4293,22100.0
2005-12-02 10:30:00,48.03,48.05,47.82,47.98,121200.0,42.447,42.4647,42.2614,42.4028,121200.0
2005-12-02 10:35:00,47.98,47.99,47.92,47.98,13300.0,42.4028,42.4117,42.3498,42.4028,13300.0
2005-12-02 10:40:00,47.98,47.98,47.88,47.97,12400.0,42.4028,42.4028,42.3145,42.394,12400.0
2005-12-02 10:45:00,47.97,48.03,47.9,47.98,35800.0,42.394,42.447,42.3321,42.4028,35800.0
2005-12-02 10:50:00,47.95,48.11,47.95,48.06,7100.0,42.3763,42.5177,42.3763,42.4735,7100.0
2005-12-02 10:55:00,48.08,48.17,48.0,48.06,24900.0,42.4912,42.5707,42.4205,42.4735,24900.0
2005-12-02 11:00:00,48.04,48.08,47.96,47.96,7300.0,42.4559,42.4912,42.3852,42.3852,7300.0
2005-12-02 11:05:00,47.96,48.0,47.95,48.0,8200.0,42.3852,42.4205,42.3763,42.4205,8200.0
2005-12-02 11:10:00,48.01,48.06,47.99,48.06,10300.0,42.4293,42.4735,42.4117,42.4735,10300.0
2005-12-02 11:15:00,48.06,48.13,48.05,48.09,21800.0,42.4735,42.5354,42.4647,42.5,21800.0
2005-12-02 11:20:00,48.09,48.15,47.97,48.15,16100.0,42.5,42.5531,42.394,42.5531,16100.0
2005-12-02 11:25:00,48.14,48.2,48.0,48.02,22000.0,42.5442,42.5973,42.4205,42.4382,22000.0
2005-12-02 11:30:00,48.02,48.09,48.02,48.04,9400.0,42.4382,42.5,42.4382,42.4559,9400.0
2005-12-02 11:35:00,48.04,48.04,48.0,48.0,7300.0,42.4559,42.4559,42.4205,42.4205,7300.0
2005-12-02 11:40:00,48.0,48.03,47.87,47.88,16100.0,42.4205,42.447,42.3056,42.3145,16100.0
2005-12-02 11:45:00,47.89,48.0,47.89,47.99,16600.0,42.3233,42.4205,42.3233,42.4117,16600.0
2005-12-02 11:50:00,48.0,48.04,47.99,48.03,10900.0,42.4205,42.4559,42.4117,42.447,10900.0
2005-12-02 11:55:00,48.03,48.07,48.02,48.03,16500.0,42.447,42.4824,42.4382,42.447,16500.0
2005-12-02 12:00:00,48.03,48.1,47.99,48.09,15400.0,42.447,42.5089,42.4117,42.5,15400.0
2005-12-02 12:05:00,48.08,48.08,48.04,48.04,9400.0,42.4912,42.4912,42.4559,42.4559,9400.0
2005-12-02 12:10:00,48.02,48.03,47.99,47.99,14300.0,42.4382,42.447,42.4117,42.4117,14300.0
2005-12-02 12:15:00,48.0,48.0,47.97,47.99,9400.0,42.4205,42.4205,42.394,42.4117,9400.0
2005-12-02 12:20:00,48.0,48.0,47.96,47.99,12300.0,42.4205,42.4205,42.3852,42.4117,12300.0
2005-12-02 12:25:00,47.99,48.0,47.93,47.99,10900.0,42.4117,42.4205,42.3586,42.4117,10900.0
2005-12-02 12:30:00,47.99,47.99,47.94,47.97,10200.0,42.4117,42.4117,42.3675,42.394,10200.0
2005-12-02 12:35:00,47.95,48.01,47.93,48.01,7400.0,42.3763,42.4293,42.3586,42.4293,7400.0
2005-12-02 12:40:00,48.04,48.08,47.92,47.95,18400.0,42.4559,42.4912,42.3498,42.3763,18400.0
2005-12-02 12:45:00,47.97,47.98,47.94,47.97,8800.0,42.394,42.4028,42.3675,42.394,8800.0
2005-12-02 12:50:00,47.97,48.01,47.96,47.96,10100.0,42.394,42.4293,42.3852,42.3852,10100.0
2005-12-02 12:55:00,47.95,48.08,47.95,47.99,10100.0,42.3763,42.4912,42.3763,42.4117,10100.0
2005-12-02 13:00:00,48.03,48.03,47.96,48.01,6400.0,42.447,42.447,42.3852,42.4293,6400.0
2005-12-02 13:05:00,48.01,48.04,48.01,48.01,4100.0,42.4293,42.4559,42.4293,42.4293,4100.0
2005-12-02 13:10:00,48.01,48.05,47.96,47.98,13700.0,42.4293,42.4647,42.3852,42.4028,13700.0
2005-12-02 13:15:00,47.98,48.08,47.98,48.07,5200.0,42.4028,42.4912,42.4028,42.4824,5200.0
2005-12-02 13:20:00,48.07,48.16,48.07,48.13,10900.0,42.4824,42.5619,42.4824,42.5354,10900.0
2005-12-02 13:25:00,48.12,48.13,48.09,48.11,10200.0,42.5266,42.5354,42.5,42.5177,10200.0
2005-12-02 13:30:00,48.1,48.1,47.99,48.0,9500.0,42.5089,42.5089,42.4117,42.4205,9500.0
2005-12-02 13:35:00,48.0,48.01,47.99,48.0,11900.0,42.4205,42.4293,42.4117,42.4205,11900.0
2005-12-02 13:40:00,48.01,48.08,48.0,48.07,6100.0,42.4293,42.4912,42.4205,42.4824,6100.0
2005-12-02 13:45:00,48.07,48.07,47.94,47.97,12800.0,42.4824,42.4824,42.3675,42.394,12800.0
2005-12-02 13:50:00,47.97,48.04,47.97,47.98,9200.0,42.394,42.4559,42.394,42.4028,9200.0
2005-12-02 13:55:00,47.96,47.98,47.96,47.96,5700.0,42.3852,42.4028,42.3852,42.3852,5700.0
2005-12-02 14:00:00,47.96,48.0,47.96,47.99,11300.0,42.3852,42.4205,42.3852,42.4117,11300.0
2005-12-02 14:05:00,48.0,48.01,47.99,48.01,3400.0,42.4205,42.4293,42.4117,42.4293,3400.0
2005-12-02 14:10:00,48.01,48.01,47.93,47.94,17600.0,42.4293,42.4293,42.3586,42.3675,17600.0
2005-12-02 14:15:00,47.96,48.01,47.96,48.0,3300.0,42.3852,42.4293,42.3852,42.4205,3300.0
2005-12-02 14:20:00,48.0,48.05,48.0,48.0,6900.0,42.4205,42.4647,42.4205,42.4205,6900.0
2005-12-02 14:25:00,48.0,48.04,48.0,48.04,6000.0,42.4205,42.4559,42.4205,42.4559,6000.0
2005-12-02 14:30:00,48.05,48.06,48.02,48.02,5200.0,42.4647,42.4735,42.4382,42.4382,5200.0
2005-12-02 14:35:00,48.01,48.01,47.96,47.96,14300.0,42.4293,42.4293,42.3852,42.3852,14300.0
2005-12-02 14:40:00,47.96,47.98,47.93,47.97,5900.0,42.3852,42.4028,42.3586,42.394,5900.0
2005-12-02 14:45:00,47.97,48.07,47.97,48.03,14300.0,42.394,42.4824,42.394,42.447,14300.0
2005-12-02 14:50:00,48.04,48.12,48.04,48.04,21200.0,42.4559,42.5266,42.4559,42.4559,21200.0
2005-12-02 14:55:00,48.05,48.06,48.02,48.05,6500.0,42.4647,42.4735,42.4382,42.4647,6500.0
2005-12-02 15:00:00,48.04,48.07,48.02,48.05,11500.0,42.4559,42.4824,42.4382,42.4647,11500.0
2005-12-02 15:05:00,48.05,48.06,48.02,48.06,13600.0,42.4647,42.4735,42.4382,42.4735,13600.0
2005-12-02 15:10:00,48.06,48.16,48.06,48.06,17100.0,42.4735,42.5619,42.4735,42.4735,17100.0
2005-12-02 15:15:00,48.05,48.15,47.99,48.14,11300.0,42.4647,42.5531,42.4117,42.5442,11300.0
2005-12-02 15:20:00,48.13,48.17,48.07,48.07,13100.0,42.5354,42.5707,42.4824,42.4824,13100.0
2005-12-02 15:25:00,48.07,48.16,48.06,48.12,12900.0,42.4824,42.5619,42.4735,42.5266,12900.0
2005-12-02 15:30:00,48.13,48.16,48.1,48.16,11100.0,42.5354,42.5619,42.5089,42.5619,11100.0
2005-12-02 15:35:00,48.16,48.2,48.12,48.18,21000.0,42.5619,42.5973,42.5266,42.5796,21000.0
2005-12-02 15:40:00,48.16,48.17,48.15,48.16,11200.0,42.5619,42.5707,42.5531,42.5619,11200.0
2005-12-02 15:45:00,48.16,48.24,48.16,48.22,17900.0,42.5619,42.6326,42.5619,42.6149,17900.0
2005-12-02 15:50:00,48.22,48.26,48.11,48.12,35700.0,42.6149,42.6503,42.5177,42.5266,35700.0
2005-12-02 15:55:00,48.13,48.17,48.11,48.13,14100.0,42.5354,42.5707,42.5177,42.5354,14100.0
2005-12-05 09:30:00,48.0,48.05,47.99,48.02,11600.0,42.4205,42.4647,42.4117,42.4382,11600.0
2005-12-05 09:35:00,48.02,48.02,47.69,47.7,4600.0,42.4382,42.4382,42.1465,42.1554,4600.0
2005-12-05 09:40:00,47.68,47.68,47.53,47.53,4900.0,42.1377,42.1377,42.0051,42.0051,4900.0
2005-12-05 09:45:00,47.45,47.55,47.41,47.5,44800.0,41.9344,42.0228,41.8991,41.9786,44800.0
2005-12-05 09:50:00,47.49,47.58,47.45,47.56,8000.0,41.9698,42.0493,41.9344,42.0316,8000.0
2005-12-05 09:55:00,47.56,47.7,47.54,47.68,22200.0,42.0316,42.1554,42.014,42.1377,22200.0
2005-12-05 10:00:00,47.65,47.7,47.51,47.51,12900.0,42.1112,42.1554,41.9875,41.9875,12900.0
2005-12-05 10:05:00,47.52,47.52,47.33,47.34,15900.0,41.9963,41.9963,41.8284,41.8372,15900.0
2005-12-05 10:10:00,47.33,47.48,47.28,47.48,18300.0,41.8284,41.9609,41.7842,41.9609,18300.0
2005-12-05 10:15:00,47.49,47.49,47.39,47.39,53600.0,41.9698,41.9698,41.8814,41.8814,53600.0
2005-12-05 10:20:00,47.36,47.41,47.31,47.41,20300.0,41.8549,41.8991,41.8107,41.8991,20300.0
2005-12-05 10:25:00,47.39,47.55,47.39,47.47,15200.0,41.8814,42.0228,41.8814,41.9521,15200.0
2005-12-05 10:30:00,47.47,47.63,47.43,47.63,20600.0,41.9521,42.0935,41.9168,42.0935,20600.0
2005-12-05 10:35:00,47.63,47.63,47.49,47.49,8900.0,42.0935,42.0935,41.9698,41.9698,8900.0
2005-12-05 10:40:00,47.45,47.5,47.44,47.49,10000.0,41.9344,41.9786,41.9256,41.9698,10000.0
2005-12-05 10:45:00,47.46,47.51,47.46,47.49,4200.0,41.9433,41.9875,41.9433,41.9698,4200.0
2005-12-05 10:50:00,47.48,47.53,47.45,47.47,10100.0,41.9609,42.0051,41.9344,41.9521,10100.0
2005-12-05 10:55:00,47.49,47.51,47.47,47.51,6800.0,41.9698,41.9875,41.9521,41.9875,6800.0
2005-12-05 11:00:00,47.49,47.5,47.45,47.5,6500.0,41.9698,41.9786,41.9344,41.9786,6500.0
2005-12-05 11:05:00,47.53,47.57,47.46,47.49,8700.0,42.0051,42.0405,41.9433,41.9698,8700.0
2005-12-05 11:10:00,47.48,47.49,47.46,47.48,7200.0,41.9609,41.9698,41.9433,41.9609,7200.0
2005-12-05 11:15:00,47.48,47.5,47.44,47.48,13900.0,41.9609,41.9786,41.9256,41.9609,13900.0
2005-12-05 11:20:00,47.48,47.67,47.48,47.67,10700.0,41.9609,42.1289,41.9609,42.1289,10700.0
2005-12-05 11:25:00,47.67,47.7,47.66,47.68,6900.0,42.1289,42.1554,42.12,42.1377,6900.0
2005-12-05 11:30:00,47.68,47.71,47.67,47.69,29800.0,42.1377,42.1642,42.1289,42.1465,29800.0
2005-12-05 11:35:00,47.69,47.74,47.69,47.74,16700.0,42.1465,42.1907,42.1465,42.1907,16700.0
2005-12-05 11:40:00,47.74,47.86,47.74,47.86,25000.0,42.1907,42.2968,42.1907,42.2968,25000.0
2005-12-05 11:45:00,47.86,47.87,47.84,47.84,7000.0,42.2968,42.3056,42.2791,42.2791,7000.0
2005-12-05 11:50:00,47.84,47.93,47.84,47.85,17000.0,42.2791,42.3586,42.2791,42.2879,17000.0
2005-12-05 11:55:00,47.85,47.94,47.85,47.93,10400.0,42.2879,42.3675,42.2879,42.3586,10400.0
2005-12-05 12:00:00,47.93,47.93,47.86,47.86,8200.0,42.3586,42.3586,42.2968,42.2968,8200.0
2005-12-05 12:05:00,47.87,47.92,47.85,47.91,9700.0,42.3056,42.3498,42.2879,42.341,9700.0
2005-12-05 12:10:00,47.9,47.97,47.9,47.95,9600.0,42.3321,42.394,42.3321,42.3763,9600.0
2005-12-05 12:15:00,47.97,47.99,47.95,47.99,12800.0,42.394,42.4117,42.3763,42.4117,12800.0
2005-12-05 12:20:00,47.99,48.0,47.95,47.96,11700.0,42.4117,42.4205,42.3763,42.3852,11700.0
2005-12-05 12:25:00,47.95,48.02,47.95,48.02,8800.0,42.3763,42.4382,42.3763,42.4382,8800.0
2005-12-05 12:30:00,48.02,48.02,47.97,47.97,6300.0,42.4382,42.4382,42.394,42.394,6300.0
2005-12-05 12:35:00,47.98,48.07,47.96,48.06,16800.0,42.4028,42.4824,42.3852,42.4735,16800.0
2005-12-05 12:40:00,48.05,48.12,48.05,48.1,8500.0,42.4647,42.5266,42.4647,42.5089,8500.0
2005-12-05 12:45:00,48.11,48.11,48.07,48.07,10500.0,42.5177,42.5177,42.4824,42.4824,10500.0
2005-12-05 12:50:00,48.06,48.1,48.05,48.08,15800.0,42.4735,42.5089,42.4647,42.4912,15800.0
2005-12-05 12:55:00,48.08,48.13,48.08,48.11,7300.0,42.4912,42.5354,42.4912,42.5177,7300.0
2005-12-05 13:00:00,48.11,48.14,48.1,48.14,25900.0,42.5177,42.5442,42.5089,42.5442,25900.0
2005-12-05 13:05:00,48.15,48.16,48.14,48.16,15700.0,42.5531,42.5619,42.5442,42.5619,15700.0
2005-12-05 13:10:00,48.16,48.17,48.15,48.15,10100.0,42.5619,42.5707,42.5531,42.5531,10100.0
2005-12-05 13:15:00,48.16,48.31,48.15,48.31,26100.0,42.5619,42.6945,42.5531,42.6945,26100.0
2005-12-05 13:20:00,48.3,48.32,48.13,48.16,16700.0,42.6856,42.7033,42.5354,42.5619,16700.0
2005-12-05 13:25:00,48.18,48.23,48.18,48.22,6200.0,42.5796,42.6238,42.5796,42.6149,6200.0
2005-12-05 13:30:00,48.23,48.3,48.22,48.3,18900.0,42.6238,42.6856,42.6149,42.6856,18900.0
2005-12-05 13:35:00,48.29,48.3,48.23,48.26,10600.0,42.6768,42.6856,42.6238,42.6503,10600.0
2005-12-05 13:40:00,48.26,48.29,48.24,48.28,48700.0,42.6503,42.6768,42.6326,42.668,48700.0
2005-12-05 13:45:00,48.28,48.36,48.28,48.29,9700.0,42.668,42.7387,42.668,42.6768,9700.0
2005-12-05 13:50:00,48.26,48.29,48.25,48.26,11000.0,42.6503,42.6768,42.6414,42.6503,11000.0
2005-12-05 13:55:00,48.26,48.28,48.25,48.25,7200.0,42.6503,42.668,42.6414,42.6414,7200.0
2005-12-05 14:00:00,48.25,48.26,48.23,48.24,30600.0,42.6414,42.6503,42.6238,42.6326,30600.0
2005-12-05 14:05:00,48.24,48.31,48.24,48.26,13500.0,42.6326,42.6945,42.6326,42.6503,13500.0
2005-12-05 14:10:00,48.27,48.36,48.27,48.32,20600.0,42.6591,42.7387,42.6591,42.7033,20600.0
2005-12-05 14:15:00,48.3,48.35,48.26,48.35,16500.0,42.6856,42.7298,42.6503,42.7298,16500.0
2005-12-05 14:20:00,48.36,48.37,48.35,48.36,21800.0,42.7387,42.7475,42.7298,42.7387,21800.0
2005-12-05 14:25:00,48.36,48.49,48.36,48.48,21700.0,42.7387,42.8535,42.7387,42.8447,21700.0
2005-12-05 14:30:00,48.48,48.48,48.41,48.46,29400.0,42.8447,42.8447,42.7828,42.827,29400.0
2005-12-05 14:35:00,48.46,48.47,48.43,48.45,29900.0,42.827,42.8359,42.8005,42.8182,29900.0
2005-12-05 14:40:00,48.45,48.53,48.45,48.51,26000.0,42.8182,42.8889,42.8182,42.8712,26000.0
2005-12-05 14:45:00,48.52,48.54,48.51,48.53,16000.0,42.8801,42.8977,42.8712,42.8889,16000.0
2005-12-05 14:50:00,48.53,48.54,48.49,48.5,19200.0,42.8889,42.8977,42.8535,42.8624,19200.0
2005-12-05 14:55:00,48.5,48.54,48.5,48.53,17000.0,42.8624,42.8977,42.8624,42.8889,17000.0
2005-12-05 15:00:00,48.53,48.53,48.41,48.42,15600.0,42.8889,42.8889,42.7828,42.7917,15600.0
2005-12-05 15:05:00,48.42,48.5,48.42,48.5,16500.0,42.7917,42.8624,42.7917,42.8624,16500.0
2005-12-05 15:10:00,48.5,48.51,48.46,48.5,27700.0,42.8624,42.8712,42.827,42.8624,27700.0
2005-12-05 15:15:00,48.49,48.53,48.47,48.52,40600.0,42.8535,42.8889,42.8359,42.8801,40600.0
2005-12-05 15:20:00,48.51,48.59,48.51,48.59,28400.0,42.8712,42.9419,42.8712,42.9419,28400.0
2005-12-05 15:25:00,48.59,48.62,48.55,48.62,24600.0,42.9419,42.9684,42.9066,42.9684,24600.0
2005-12-05 15:30:00,48.62,48.64,48.59,48.59,24400.0,42.9684,42.9861,42.9419,42.9419,24400.0
2005-12-05 15:35:00,48.6,48.62,48.59,48.6,35200.0,42.9508,42.9684,42.9419,42.9508,35200.0
2005-12-05 15:40:00,48.6,48.6,48.5,48.5,23700.0,42.9508,42.9508,42.8624,42.8624,23700.0
2005-12-05 15:45:00,48.5,48.51,48.47,48.47,38900.0,42.8624,42.8712,42.8359,42.8359,38900.0
2005-12-05 15:50:00,48.48,48.5,48.48,48.48,40000.0,42.8447,42.8624,42.8447,42.8447,40000.0
2005-12-05 15:55:00,48.49,48.51,48.48,48.49,26600.0,42.8535,42.8712,42.8447,42.8535,26600.0
2005-12-06 09:30:00,48.8,48.84,48.63,48.79,35200.0,43.1275,43.1629,42.9773,43.1187,35200.0
2005-12-06 09:35:00,48.8,49.1,48.8,49.05,37800.0,43.1275,43.3926,43.1275,43.3485,37800.0
2005-12-06 09:40:00,49.21,49.51,49.21,49.51,50500.0,43.4899,43.755,43.4899,43.755,50500.0
2005-12-06 09:45:00,49.51,49.6,49.25,49.29,71400.0,43.755,43.8345,43.5252,43.5606,71400.0
2005-12-06 09:50:00,49.29,49.5,49.29,49.49,35600.0,43.5606,43.7461,43.5606,43.7373,35600.0
2005-12-06 09:55:00,49.49,49.59,49.3,49.42,44600.0,43.7373,43.8257,43.5694,43.6754,44600.0
2005-12-06 10:00:00,49.41,49.56,49.41,49.5,22800.0,43.6666,43.7992,43.6666,43.7461,22800.0
2005-12-06 10:05:00,49.51,49.52,49.39,49.39,8400.0,43.755,43.7638,43.6489,43.6489,8400.0
2005-12-06 10:10:00,49.41,49.45,49.41,49.43,18000.0,43.6666,43.702,43.6666,43.6843,18000.0
2005-12-06 10:15:00,49.4,49.45,49.4,49.41,18200.0,43.6578,43.702,43.6578,43.6666,18200.0
2005-12-06 10:20:00,49.41,49.5,49.39,49.5,43800.0,43.6666,43.7461,43.6489,43.7461,43800.0
2005-12-06 10:25:00,49.5,49.58,49.46,49.58,34400.0,43.7461,43.8168,43.7108,43.8168,34400.0
2005-12-06 10:30:00,49.58,49.66,49.56,49.56,42700.0,43.8168,43.8875,43.7992,43.7992,42700.0
2005-12-06 10:35:00,49.57,49.58,49.5,49.51,47100.0,43.808,43.8168,43.7461,43.755,47100.0
2005-12-06 10:40:00,49.5,49.53,49.43,49.49,24800.0,43.7461,43.7727,43.6843,43.7373,24800.0
2005-12-06 10:45:00,49.49,49.49,49.44,49.45,9400.0,43.7373,43.7373,43.6931,43.702,9400.0
2005-12-06 10:50:00,49.45,49.45,49.41,49.42,8600.0,43.702,43.702,43.6666,43.6754,8600.0
2005-12-06 10:55:00,49.42,49.51,49.41,49.5,15600.0,43.6754,43.755,43.6666,43.7461,15600.0
2005-12-06 11:00:00,49.51,49.56,49.49,49.55,13400.0,43.755,43.7992,43.7373,43.7903,13400.0
2005-12-06 11:05:00,49.55,49.57,49.54,49.54,12100.0,43.7903,43.808,43.7815,43.7815,12100.0
2005-12-06 11:10:00,49.49,49.55,49.46,49.55,15500.0,43.7373,43.7903,43.7108,43.7903,15500.0
2005-12-06 11:15:00,49.55,49.58,49.5,49.5,14100.0,43.7903,43.8168,43.7461,43.7461,14100.0
2005-12-06 11:20:00,49.49,49.5,49.46,49.5,28900.0,43.7373,43.7461,43.7108,43.7461,28900.0
2005-12-06 11:25:00,49.5,49.51,49.48,49.48,35900.0,43.7461,43.755,43.7285,43.7285,35900.0
2005-12-06 11:30:00,49.48,49.51,49.48,49.51,12200.0,43.7285,43.755,43.7285,43.755,12200.0
2005-12-06 11:35:00,49.49,49.49,49.47,49.48,11600.0,43.7373,43.7373,43.7196,43.7285,11600.0
2005-12-06 11:40:00,49.48,49.53,49.48,49.51,14300.0,43.7285,43.7727,43.7285,43.755,14300.0
2005-12-06 11:45:00,49.52,49.56,49.52,49.56,14100.0,43.7638,43.7992,43.7638,43.7992,14100.0
2005-12-06 11:50:00,49.56,49.6,49.52,49.52,20300.0,43.7992,43.8345,43.7638,43.7638,20300.0
2005-12-06 11:55:00,49.51,49.52,49.51,49.52,2800.0,43.755,43.7638,43.755,43.7638,2800.0
2005-12-06 12:00:00,49.52,49.52,49.51,49.52,10100.0,43.7638,43.7638,43.755,43.7638,10100.0
2005-12-06 12:05:00,49.51,49.52,49.48,49.51,31800.0,43.755,43.7638,43.7285,43.755,31800.0
2005-12-06 12:10:00,49.5,49.53,49.48,49.5,23800.0,43.7461,43.7727,43.7285,43.7461,23800.0
2005-12-06 12:15:00,49.5,49.51,49.49,49.5,44500.0,43.7461,43.755,43.7373,43.7461,44500.0
2005-12-06 12:20:00,49.5,49.56,49.5,49.54,26300.0,43.7461,43.7992,43.7461,43.7815,26300.0
2005-12-06 12:25:00,49.52,49.67,49.52,49.65,34100.0,43.7638,43.8964,43.7638,43.8787,34100.0
2005-12-06 12:30:00,49.65,49.65,49.55,49.55,26600.0,43.8787,43.8787,43.7903,43.7903,26600.0
2005-12-06 12:35:00,49.54,49.64,49.54,49.6,16100.0,43.7815,43.8699,43.7815,43.8345,16100.0
2005-12-06 12:40:00,49.61,49.61,49.59,49.59,9800.0,43.8434,43.8434,43.8257,43.8257,9800.0
2005-12-06 12:45:00,49.59,49.62,49.57,49.57,8400.0,43.8257,43.8522,43.808,43.808,8400.0
2005-12-06 12:50:00,49.58,49.64,49.58,49.64,9300.0,43.8168,43.8699,43.8168,43.8699,9300.0
2005-12-06 12:55:00,49.64,49.65,49.63,49.65,7500.0,43.8699,43.8787,43.861,43.8787,7500.0
2005-12-06 13:00:00,49.65,49.74,49.64,49.74,20300.0,43.8787,43.9582,43.8699,43.9582,20300.0
2005-12-06 13:05:00,49.74,49.74,49.65,49.66,17400.0,43.9582,43.9582,43.8787,43.8875,17400.0
2005-12-06 13:10:00,49.66,49.66,49.61,49.63,15000.0,43.8875,43.8875,43.8434,43.861,15000.0
2005-12-06 13:15:00,49.63,49.65,49.62,49.65,22000.0,43.861,43.8787,43.8522,43.8787,22000.0
2005-12-06 13:20:00,49.65,49.66,49.61,49.65,14600.0,43.8787,43.8875,43.8434,43.8787,14600.0
2005-12-06 13:25:00,49.65,49.66,49.6,49.62,16600.0,43.8787,43.8875,43.8345,43.8522,16600.0
2005-12-06 13:30:00,49.62,49.63,49.62,49.63,24400.0,43.8522,43.861,43.8522,43.861,24400.0
2005-12-06 13:35:00,49.63,49.63,49.48,49.55,61900.0,43.861,43.861,43.7285,43.7903,61900.0
2005-12-06 13:40:00,49.55,49.55,49.5,49.51,22400.0,43.7903,43.7903,43.7461,43.755,22400.0
2005-12-06 13:45:00,49.52,49.6,49.52,49.6,9800.0,43.7638,43.8345,43.7638,43.8345,9800.0
2005-12-06 13:50:00,49.6,49.63,49.6,49.63,7200.0,43.8345,43.861,43.8345,43.861,7200.0
2005-12-06 13:55:00,49.63,49.63,49.62,49.62,8800.0,43.861,43.861,43.8522,43.8522,8800.0
2005-12-06 14:00:00,49.63,49.63,49.54,49.55,9600.0,43.861,43.861,43.7815,43.7903,9600.0
2005-12-06 14:05:00,49.55,49.56,49.51,49.55,17800.0,43.7903,43.7992,43.755,43.7903,17800.0
2005-12-06 14:10:00,49.55,49.55,49.51,49.52,8200.0,43.7903,43.7903,43.755,43.7638,8200.0
2005-12-06 14:15:00,49.52,49.55,49.51,49.54,12700.0,43.7638,43.7903,43.755,43.7815,12700.0
2005-12-06 14:20:00,49.55,49.63,49.54,49.62,44600.0,43.7903,43.861,43.7815,43.8522,44600.0
2005-12-06 14:25:00,49.62,49.64,49.59,49.61,9700.0,43.8522,43.8699,43.8257,43.8434,9700.0
2005-12-06 14:30:00,49.58,49.59,49.56,49.57,24100.0,43.8168,43.8257,43.7992,43.808,24100.0
2005-12-06 14:35:00,49.56,49.61,49.56,49.61,17200.0,43.7992,43.8434,43.7992,43.8434,17200.0
2005-12-06 14:40:00,49.61,49.69,49.61,49.69,36200.0,43.8434,43.9141,43.8434,43.9141,36200.0
2005-12-06 14:45:00,49.69,49.73,49.66,49.73,11800.0,43.9141,43.9494,43.8875,43.9494,11800.0
2005-12-06 14:50:00,49.73,49.82,49.72,49.72,28700.0,43.9494,44.0289,43.9406,43.9406,28700.0
2005-12-06 14:55:00,49.75,49.77,49.69,49.74,19200.0,43.9671,43.9848,43.9141,43.9582,19200.0
2005-12-06 15:00:00,49.73,49.74,49.72,49.72,11000.0,43.9494,43.9582,43.9406,43.9406,11000.0
2005-12-06 15:05:00,49.72,49.72,49.68,49.68,7500.0,43.9406,43.9406,43.9052,43.9052,7500.0
2005-12-06 15:10:00,49.68,49.68,49.52,49.57,28900.0,43.9052,43.9052,43.7638,43.808,28900.0
2005-12-06 15:15:00,49.56,49.56,49.45,49.45,23000.0,43.7992,43.7992,43.702,43.702,23000.0
2005-12-06 15:20:00,49.45,49.45,49.38,49.39,17500.0,43.702,43.702,43.6401,43.6489,17500.0
2005-12-06 15:25:00,49.38,49.5,49.37,49.5,25700.0,43.6401,43.7461,43.6313,43.7461,25700.0
2005-12-06 15:30:00,49.47,49.47,49.36,49.37,13700.0,43.7196,43.7196,43.6224,43.6313,13700.0
2005-12-06 15:35:00,49.36,49.4,49.32,49.32,21600.0,43.6224,43.6578,43.5871,43.5871,21600.0
2005-12-06 15:40:00,49.32,49.33,49.25,49.26,28100.0,43.5871,43.5959,43.5252,43.534,28100.0
2005-12-06 15:45:00,49.26,49.27,49.19,49.21,28500.0,43.534,43.5429,43.4722,43.4899,28500.0
2005-12-06 15:50:00,49.21,49.27,49.2,49.27,27900.0,43.4899,43.5429,43.481,43.5429,27900.0
2005-12-06 15:55:00,49.26,49.29,49.23,49.29,26900.0,43.534,43.5606,43.5075,43.5606,26900.0
2005-12-07 09:30:00,48.9,48.91,48.75,48.76,40800.0,43.2159,43.2247,43.0833,43.0922,40800.0
2005-12-07 09:35:00,48.76,49.1,48.65,49.06,65500.0,43.0922,43.3926,42.9949,43.3573,65500.0
2005-12-07 09:40:00,49.06,49.36,49.0,49.16,58900.0,43.3573,43.6224,43.3043,43.4457,58900.0
2005-12-07 09:45:00,49.13,49.16,48.96,49.0,42800.0,43.4192,43.4457,43.2689,43.3043,42800.0
2005-12-07 09:50:00,49.0,49.2,48.93,49.0,23900.0,43.3043,43.481,43.2424,43.3043,23900.0
2005-12-07 09:55:00,48.99,49.01,48.94,48.96,22100.0,43.2954,43.3131,43.2512,43.2689,22100.0
2005-12-07 10:00:00,48.95,49.17,48.95,49.17,14900.0,43.2601,43.4545,43.2601,43.4545,14900.0
2005-12-07 10:05:00,49.17,49.23,49.02,49.05,12800.0,43.4545,43.5075,43.3219,43.3485,12800.0
2005-12-07 10:10:00,49.06,49.07,49.01,49.07,7600.0,43.3573,43.3661,43.3131,43.3661,7600.0
2005-12-07 10:15:00,49.06,49.07,49.0,49.02,23800.0,43.3573,43.3661,43.3043,43.3219,23800.0
2005-12-07 10:20:00,49.02,49.05,48.97,48.97,13300.0,43.3219,43.3485,43.2778,43.2778,13300.0
2005-12-07 10:25:00,48.98,48.98,48.94,48.94,3000.0,43.2866,43.2866,43.2512,43.2512,3000.0
2005-12-07 10:30:00,48.91,48.93,48.9,48.93,14900.0,43.2247,43.2424,43.2159,43.2424,14900.0
2005-12-07 10:35:00,48.92,49.07,48.9,49.02,14400.0,43.2336,43.3661,43.2159,43.3219,14400.0
2005-12-07 10:40:00,49.02,49.02,48.94,48.94,7800.0,43.3219,43.3219,43.2512,43.2512,7800.0
2005-12-07 10:45:00,48.92,48.92,48.8,48.86,28100.0,43.2336,43.2336,43.1275,43.1805,28100.0
2005-12-07 10:50:00,48.86,48.87,48.85,48.85,12000.0,43.1805,43.1894,43.1717,43.1717,12000.0
2005-12-07 10:55:00,48.85,48.86,48.78,48.78,45500.0,43.1717,43.1805,43.1098,43.1098,45500.0
2005-12-07 11:00:00,48.78,48.78,48.63,48.63,32000.0,43.1098,43.1098,42.9773,42.9773,32000.0
2005-12-07 11:05:00,48.64,48.67,48.58,48.59,17300.0,42.9861,43.0126,42.9331,42.9419,17300.0
2005-12-07 11:10:00,48.59,48.6,48.57,48.58,26100.0,42.9419,42.9508,42.9242,42.9331,26100.0
2005-12-07 11:15:00,48.57,48.57,48.37,48.39,17200.0,42.9242,42.9242,42.7475,42.7652,17200.0
2005-12-07 11:20:00,48.35,48.49,48.35,48.43,17600.0,42.7298,42.8535,42.7298,42.8005,17600.0
2005-12-07 11:25:00,48.42,48.47,48.41,48.45,12100.0,42.7917,42.8359,42.7828,42.8182,12100.0
2005-12-07 11:30:00,48.47,48.55,48.45,48.48,18300.0,42.8359,42.9066,42.8182,42.8447,18300.0
2005-12-07 11:35:00,48.49,48.52,48.35,48.35,5700.0,42.8535,42.8801,42.7298,42.7298,5700.0
2005-12-07 11:40:00,48.37,48.4,48.26,48.29,12200.0,42.7475,42.774,42.6503,42.6768,12200.0
2005-12-07 11:45:00,48.29,48.32,48.28,48.31,3700.0,42.6768,42.7033,42.668,42.6945,3700.0
2005-12-07 11:50:00,48.31,48.34,48.26,48.26,8400.0,42.6945,42.721,42.6503,42.6503,8400.0
2005-12-07 11:55:00,48.25,48.25,48.14,48.14,22100.0,42.6414,42.6414,42.5442,42.5442,22100.0
2005-12-07 12:00:00,48.15,48.19,48.13,48.19,13000.0,42.5531,42.5884,42.5354,42.5884,13000.0
2005-12-07 12:05:00,48.19,48.26,48.15,48.26,8800.0,42.5884,42.6503,42.5531,42.6503,8800.0
2005-12-07 12:10:00,48.27,48.3,48.2,48.24,11200.0,42.6591,42.6856,42.5973,42.6326,11200.0
2005-12-07 12:15:00,48.25,48.31,48.15,48.24,23600.0,42.6414,42.6945,42.5531,42.6326,23600.0
2005-12-07 12:20:00,48.23,48.32,48.23,48.32,10700.0,42.6238,42.7033,42.6238,42.7033,10700.0
2005-12-07 12:25:00,48.32,48.36,48.32,48.35,5200.0,42.7033,42.7387,42.7033,42.7298,5200.0
2005-12-07 12:30:00,48.38,48.45,48.38,48.42,7800.0,42.7563,42.8182,42.7563,42.7917,7800.0
2005-12-07 12:35:00,48.43,48.43,48.38,48.38,13700.0,42.8005,42.8005,42.7563,42.7563,13700.0
2005-12-07 12:40:00,48.37,48.37,48.34,48.34,1100.0,42.7475,42.7475,42.721,42.721,1100.0
2005-12-07 12:45:00,48.36,48.38,48.32,48.33,5400.0,42.7387,42.7563,42.7033,42.7121,5400.0
2005-12-07 12:50:00,48.33,48.38,48.32,48.34,7300.0,42.7121,42.7563,42.7033,42.721,7300.0
2005-12-07 12:55:00,48.33,48.37,48.32,48.36,4200.0,42.7121,42.7475,42.7033,42.7387,4200.0
2005-12-07 13:00:00,48.36,48.36,48.29,48.31,6200.0,42.7387,42.7387,42.6768,42.6945,6200.0
2005-12-07 13:05:00,48.31,48.31,48.2,48.21,8300.0,42.6945,42.6945,42.5973,42.6061,8300.0
2005-12-07 13:10:00,48.21,48.29,48.21,48.27,4400.0,42.6061,42.6768,42.6061,42.6591,4400.0
2005-12-07 13:15:00,48.25,48.26,48.22,48.23,3800.0,42.6414,42.6503,42.6149,42.6238,3800.0
2005-12-07 13:20:00,48.21,48.22,48.13,48.14,4900.0,42.6061,42.6149,42.5354,42.5442,4900.0
2005-12-07 13:25:00,48.13,48.13,48.0,48.03,15500.0,42.5354,42.5354,42.4205,42.447,15500.0
2005-12-07 13:30:00,48.03,48.03,47.95,47.99,11300.0,42.447,42.447,42.3763,42.4117,11300.0
2005-12-07 13:35:00,48.0,48.01,47.92,47.92,14500.0,42.4205,42.4293,42.3498,42.3498,14500.0
2005-12-07 13:40:00,47.92,47.93,47.88,47.9,66600.0,42.3498,42.3586,42.3145,42.3321,66600.0
2005-12-07 13:45:00,47.88,47.92,47.88,47.89,38700.0,42.3145,42.3498,42.3145,42.3233,38700.0
2005-12-07 13:50:00,47.88,47.93,47.86,47.91,22200.0,42.3145,42.3586,42.2968,42.341,22200.0
2005-12-07 13:55:00,47.92,47.92,47.85,47.85,8900.0,42.3498,42.3498,42.2879,42.2879,8900.0
2005-12-07 14:00:00,47.84,47.89,47.81,47.81,7200.0,42.2791,42.3233,42.2526,42.2526,7200.0
2005-12-07 14:05:00,47.79,47.88,47.79,47.86,22600.0,42.2349,42.3145,42.2349,42.2968,22600.0
2005-12-07 14:10:00,47.86,48.06,47.86,48.04,16700.0,42.2968,42.4735,42.2968,42.4559,16700.0
2005-12-07 14:15:00,48.01,48.02,47.9,47.93,3100.0,42.4293,42.4382,42.3321,42.3586,3100.0
2005-12-07 14:20:00,47.93,47.97,47.92,47.92,4200.0,42.3586,42.394,42.3498,42.3498,4200.0
2005-12-07 14:25:00,47.92,47.92,47.9,47.9,7100.0,42.3498,42.3498,42.3321,42.3321,7100.0
2005-12-07 14:30:00,47.9,47.96,47.87,47.89,59500.0,42.3321,42.3852,42.3056,42.3233,59500.0
2005-12-07 14:35:00,47.89,47.89,47.88,47.89,26500.0,42.3233,42.3233,42.3145,42.3233,26500.0
2005-12-07 14:40:00,47.89,47.9,47.84,47.88,28000.0,42.3233,42.3321,42.2791,42.3145,28000.0
2005-12-07 14:45:00,47.88,47.88,47.75,47.77,30900.0,42.3145,42.3145,42.1996,42.2172,30900.0
2005-12-07 14:50:00,47.79,47.85,47.79,47.79,23500.0,42.2349,42.2879,42.2349,42.2349,23500.0
2005-12-07 14:55:00,47.77,47.79,47.63,47.63,22000.0,42.2172,42.2349,42.0935,42.0935,22000.0
2005-12-07 15:00:00,47.66,47.76,47.62,47.76,9300.0,42.12,42.2084,42.0847,42.2084,9300.0
2005-12-07 15:05:00,47.76,47.76,47.69,47.75,21500.0,42.2084,42.2084,42.1465,42.1996,21500.0
2005-12-07 15:10:00,47.74,47.81,47.74,47.81,8900.0,42.1907,42.2526,42.1907,42.2526,8900.0
2005-12-07 15:15:00,47.81,47.89,47.76,47.78,18700.0,42.2526,42.3233,42.2084,42.2261,18700.0
2005-12-07 15:20:00,47.78,47.87,47.78,47.87,10200.0,42.2261,42.3056,42.2261,42.3056,10200.0
2005-12-07 15:25:00,47.87,47.87,47.79,47.8,11400.0,42.3056,42.3056,42.2349,42.2438,11400.0
2005-12-07 15:30:00,47.8,47.8,47.72,47.76,12700.0,42.2438,42.2438,42.1731,42.2084,12700.0
2005-12-07 15:35:00,47.76,47.85,47.75,47.81,18900.0,42.2084,42.2879,42.1996,42.2526,18900.0
2005-12-07 15:40:00,47.83,47.86,47.82,47.85,29100.0,42.2703,42.2968,42.2614,42.2879,29100.0
2005-12-07 15:45:00,47.85,48.03,47.85,48.03,18900.0,42.2879,42.447,42.2879,42.447,18900.0
2005-12-07 15:50:00,48.03,48.09,48.01,48.07,36100.0,42.447,42.5,42.4293,42.4824,36100.0
2005-12-07 15:55:00,48.07,48.08,47.95,47.95,36300.0,42.4824,42.4912,42.3763,42.3763,36300.0
2005-12-08 09:30:00,48.05,48.25,48.05,48.25,10400.0,42.4647,42.6414,42.4647,42.6414,10400.0
2005-12-08 09:35:00,48.26,48.3,48.02,48.03,6300.0,42.6503,42.6856,42.4382,42.447,6300.0
2005-12-08 09:40:00,48.03,48.42,48.03,48.35,17300.0,42.447,42.7917,42.447,42.7298,17300.0
2005-12-08 09:45:00,48.35,48.54,48.33,48.35,16500.0,42.7298,42.8977,42.7121,42.7298,16500.0
2005-12-08 09:50:00,48.3,48.41,48.09,48.09,5900.0,42.6856,42.7828,42.5,42.5,5900.0
2005-12-08 09:55:00,48.17,48.2,48.14,48.18,6000.0,42.5707,42.5973,42.5442,42.5796,6000.0
2005-12-08 10:00:00,48.2,48.24,48.2,48.24,5400.0,42.5973,42.6326,42.5973,42.6326,5400.0
2005-12-08 10:05:00,48.26,48.26,48.19,48.19,7600.0,42.6503,42.6503,42.5884,42.5884,7600.0
2005-12-08 10:10:00,48.19,48.19,48.16,48.17,4600.0,42.5884,42.5884,42.5619,42.5707,4600.0
2005-12-08 10:15:00,48.16,49.15,48.05,48.08,9400.0,42.5619,43.4368,42.4647,42.4912,9400.0
2005-12-08 10:20:00,48.08,48.19,48.07,48.19,8700.0,42.4912,42.5884,42.4824,42.5884,8700.0
2005-12-08 10:25:00,48.16,48.17,48.12,48.16,5900.0,42.5619,42.5707,42.5266,42.5619,5900.0
2005-12-08 10:30:00,48.16,48.25,48.15,48.22,8600.0,42.5619,42.6414,42.5531,42.6149,8600.0
2005-12-08 10:35:00,48.23,48.33,48.21,48.28,13100.0,42.6238,42.7121,42.6061,42.668,13100.0
2005-12-08 10:40:00,48.27,48.35,48.26,48.32,10200.0,42.6591,42.7298,42.6503,42.7033,10200.0
2005-12-08 10:45:00,48.34,48.34,48.28,48.31,8900.0,42.721,42.721,42.668,42.6945,8900.0
2005-12-08 10:50:00,48.31,48.34,48.31,48.33,9600.0,42.6945,42.721,42.6945,42.7121,9600.0
2005-12-08 10:55:00,48.34,48.6,48.33,48.59,18700.0,42.721,42.9508,42.7121,42.9419,18700.0
2005-12-08 11:00:00,48.6,48.64,48.56,48.64,13600.0,42.9508,42.9861,42.9154,42.9861,13600.0
2005-12-08 11:05:00,48.66,48.83,48.63,48.83,15200.0,43.0038,43.154,42.9773,43.154,15200.0
2005-12-08 11:10:00,48.83,48.85,48.63,48.67,13800.0,43.154,43.1717,42.9773,43.0126,13800.0
2005-12-08 11:15:00,48.67,48.87,48.67,48.87,26100.0,43.0126,43.1894,43.0126,43.1894,26100.0
2005-12-08 11:20:00,48.87,48.88,48.83,48.84,15400.0,43.1894,43.1982,43.154,43.1629,15400.0
2005-12-08 11:25:00,48.87,48.88,48.83,48.85,7300.0,43.1894,43.1982,43.154,43.1717,7300.0
2005-12-08 11:30:00,48.86,48.9,48.85,48.86,23000.0,43.1805,43.2159,43.1717,43.1805,23000.0
2005-12-08 11:35:00,48.87,48.93,48.86,48.88,16900.0,43.1894,43.2424,43.1805,43.1982,16900.0
2005-12-08 11:40:00,48.88,48.92,48.87,48.89,8400.0,43.1982,43.2336,43.1894,43.207,8400.0
2005-12-08 11:45:00,48.89,48.89,48.85,48.89,7300.0,43.207,43.207,43.1717,43.207,7300.0
2005-12-08 11:50:00,48.89,48.92,48.81,48.86,7400.0,43.207,43.2336,43.1363,43.1805,7400.0
2005-12-08 11:55:00,48.88,48.93,48.88,48.9,10600.0,43.1982,43.2424,43.1982,43.2159,10600.0
2005-12-08 12:00:00,48.9,48.92,48.88,48.88,8300.0,43.2159,43.2336,43.1982,43.1982,8300.0
2005-12-08 12:05:00,48.89,48.89,48.85,48.87,3900.0,43.207,43.207,43.1717,43.1894,3900.0
2005-12-08 12:10:00,48.88,48.92,48.85,48.85,10400.0,43.1982,43.2336,43.1717,43.1717,10400.0
2005-12-08 12:15:00,48.85,48.88,48.8,48.83,6500.0,43.1717,43.1982,43.1275,43.154,6500.0
2005-12-08 12:20:00,48.83,48.9,48.83,48.9,8700.0,43.154,43.2159,43.154,43.2159,8700.0
2005-12-08 12:25:00,48.9,48.9,48.79,48.79,7000.0,43.2159,43.2159,43.1187,43.1187,7000.0
2005-12-08 12:30:00,48.78,48.78,48.67,48.68,21900.0,43.1098,43.1098,43.0126,43.0215,21900.0
2005-12-08 12:35:00,48.68,48.68,48.67,48.68,15500.0,43.0215,43.0215,43.0126,43.0215,15500.0
2005-12-08 12:40:00,48.68,48.68,48.61,48.63,18600.0,43.0215,43.0215,42.9596,42.9773,18600.0
2005-12-08 12:45:00,48.62,48.7,48.56,48.7,20700.0,42.9684,43.0391,42.9154,43.0391,20700.0
2005-12-08 12:50:00,48.72,48.81,48.68,48.74,11000.0,43.0568,43.1363,43.0215,43.0745,11000.0
2005-12-08 12:55:00,48.74,48.82,48.73,48.78,6800.0,43.0745,43.1452,43.0656,43.1098,6800.0
2005-12-08 13:00:00,48.75,48.77,48.55,48.55,8500.0,43.0833,43.101,42.9066,42.9066,8500.0
2005-12-08 13:05:00,48.57,48.67,48.57,48.63,7400.0,42.9242,43.0126,42.9242,42.9773,7400.0
2005-12-08 13:10:00,48.62,48.66,48.6,48.66,4800.0,42.9684,43.0038,42.9508,43.0038,4800.0
2005-12-08 13:15:00,48.7,48.72,48.65,48.68,9500.0,43.0391,43.0568,42.9949,43.0215,9500.0
2005-12-08 13:20:00,48.7,48.77,48.68,48.7,5800.0,43.0391,43.101,43.0215,43.0391,5800.0
2005-12-08 13:25:00,48.73,48.79,48.73,48.73,5800.0,43.0656,43.1187,43.0656,43.0656,5800.0
2005-12-08 13:30:00,48.73,48.79,48.73,48.78,4100.0,43.0656,43.1187,43.0656,43.1098,4100.0
2005-12-08 13:35:00,48.79,48.79,48.75,48.75,29600.0,43.1187,43.1187,43.0833,43.0833,29600.0
2005-12-08 13:40:00,48.74,48.74,48.7,48.74,4300.0,43.0745,43.0745,43.0391,43.0745,4300.0
2005-12-08 13:45:00,48.75,48.78,48.7,48.71,7400.0,43.0833,43.1098,43.0391,43.048,7400.0
2005-12-08 13:50:00,48.71,48.72,48.7,48.71,31600.0,43.048,43.0568,43.0391,43.048,31600.0
2005-12-08 13:55:00,48.72,48.8,48.72,48.8,4300.0,43.0568,43.1275,43.0568,43.1275,4300.0
2005-12-08 14:00:00,48.8,48.8,48.63,48.67,20000.0,43.1275,43.1275,42.9773,43.0126,20000.0
2005-12-08 14:05:00,48.69,48.79,48.69,48.79,7700.0,43.0303,43.1187,43.0303,43.1187,7700.0
2005-12-08 14:10:00,48.79,48.8,48.65,48.78,11000.0,43.1187,43.1275,42.9949,43.1098,11000.0
2005-12-08 14:15:00,48.77,48.84,48.77,48.78,27300.0,43.101,43.1629,43.101,43.1098,27300.0
2005-12-08 14:20:00,48.79,48.79,48.65,48.77,26700.0,43.1187,43.1187,42.9949,43.101,26700.0
2005-12-08 14:25:00,48.77,48.8,48.77,48.8,6900.0,43.101,43.1275,43.101,43.1275,6900.0
2005-12-08 14:30:00,48.79,48.8,48.62,48.78,13000.0,43.1187,43.1275,42.9684,43.1098,13000.0
2005-12-08 14:35:00,48.77,48.77,48.67,48.75,4100.0,43.101,43.101,43.0126,43.0833,4100.0
2005-12-08 14:40:00,48.75,48.75,48.66,48.66,4200.0,43.0833,43.0833,43.0038,43.0038,4200.0
2005-12-08 14:45:00,48.68,48.69,48.62,48.62,7600.0,43.0215,43.0303,42.9684,42.9684,7600.0
2005-12-08 14:50:00,48.62,48.67,48.61,48.67,6900.0,42.9684,43.0126,42.9596,43.0126,6900.0
2005-12-08 14:55:00,48.68,48.73,48.65,48.66,6900.0,43.0215,43.0656,42.9949,43.0038,6900.0
2005-12-08 15:00:00,48.66,48.77,48.66,48.77,5100.0,43.0038,43.101,43.0038,43.101,5100.0
2005-12-08 15:05:00,48.77,48.77,48.58,48.6,6600.0,43.101,43.101,42.9331,42.9508,6600.0
2005-12-08 15:10:00,48.58,48.62,48.56,48.62,8100.0,42.9331,42.9684,42.9154,42.9684,8100.0
2005-12-08 15:15:00,48.62,48.65,48.59,48.61,7200.0,42.9684,42.9949,42.9419,42.9596,7200.0
2005-12-08 15:20:00,48.61,48.61,48.57,48.58,9600.0,42.9596,42.9596,42.9242,42.9331,9600.0
2005-12-08 15:25:00,48.59,48.69,48.59,48.66,15600.0,42.9419,43.0303,42.9419,43.0038,15600.0
2005-12-08 15:30:00,48.66,48.7,48.64,48.7,7700.0,43.0038,43.0391,42.9861,43.0391,7700.0
2005-12-08 15:35:00,48.7,48.79,48.7,48.71,6500.0,43.0391,43.1187,43.0391,43.048,6500.0
2005-12-08 15:40:00,48.7,48.72,48.7,48.71,12200.0,43.0391,43.0568,43.0391,43.048,12200.0
2005-12-08 15:45:00,48.71,48.72,48.67,48.7,31000.0,43.048,43.0568,43.0126,43.0391,31000.0
2005-12-08 15:50:00,48.7,48.75,48.68,48.75,21400.0,43.0391,43.0833,43.0215,43.0833,21400.0
2005-12-08 15:55:00,48.73,48.75,48.71,48.72,12400.0,43.0656,43.0833,43.048,43.0568,12400.0
2005-12-09 09:30:00,48.68,48.85,48.67,48.85,6600.0,43.0215,43.1717,43.0126,43.1717,6600.0
2005-12-09 09:35:00,48.86,49.0,48.85,48.93,21800.0,43.1805,43.3043,43.1717,43.2424,21800.0
2005-12-09 09:40:00,48.94,49.03,48.9,49.03,23100.0,43.2512,43.3308,43.2159,43.3308,23100.0
2005-12-09 09:45:00,48.98,49.16,48.98,49.07,6600.0,43.2866,43.4457,43.2866,43.3661,6600.0
2005-12-09 09:50:00,49.06,49.22,48.86,49.21,20800.0,43.3573,43.4987,43.1805,43.4899,20800.0
2005-12-09 09:55:00,49.17,49.19,48.98,48.99,31100.0,43.4545,43.4722,43.2866,43.2954,31100.0
2005-12-09 10:00:00,49.05,49.16,49.0,49.01,8700.0,43.3485,43.4457,43.3043,43.3131,8700.0
2005-12-09 10:05:00,49.07,49.09,48.96,49.08,11100.0,43.3661,43.3838,43.2689,43.375,11100.0
2005-12-09 10:10:00,49.04,49.05,48.75,48.76,12400.0,43.3396,43.3485,43.0833,43.0922,12400.0
2005-12-09 10:15:00,48.75,48.82,48.68,48.68,12800.0,43.0833,43.1452,43.0215,43.0215,12800.0
2005-12-09 10:20:00,48.69,48.72,48.64,48.72,10000.0,43.0303,43.0568,42.9861,43.0568,10000.0
2005-12-09 10:25:00,48.72,48.72,48.55,48.58,6800.0,43.0568,43.0568,42.9066,42.9331,6800.0
2005-12-09 10:30:00,48.59,48.8,48.56,48.73,22000.0,42.9419,43.1275,42.9154,43.0656,22000.0
2005-12-09 10:35:00,48.73,48.73,48.63,48.64,4400.0,43.0656,43.0656,42.9773,42.9861,4400.0
2005-12-09 10:40:00,48.63,48.77,48.59,48.73,10900.0,42.9773,43.101,42.9419,43.0656,10900.0
2005-12-09 10:45:00,48.75,48.77,48.67,48.77,7500.0,43.0833,43.101,43.0126,43.101,7500.0
2005-12-09 10:50:00,48.78,48.82,48.7,48.7,5600.0,43.1098,43.1452,43.0391,43.0391,5600.0
2005-12-09 10:55:00,48.74,48.79,48.69,48.79,9700.0,43.0745,43.1187,43.0303,43.1187,9700.0
2005-12-09 11:00:00,48.79,48.79,48.72,48.73,10100.0,43.1187,43.1187,43.0568,43.0656,10100.0
2005-12-09 11:05:00,48.73,48.91,48.72,48.91,9100.0,43.0656,43.2247,43.0568,43.2247,9100.0
2005-12-09 11:10:00,48.88,48.92,48.76,48.76,3400.0,43.1982,43.2336,43.0922,43.0922,3400.0
2005-12-09 11:15:00,48.81,48.81,48.72,48.72,3600.0,43.1363,43.1363,43.0568,43.0568,3600.0
2005-12-09 11:20:00,48.72,48.76,48.72,48.74,2500.0,43.0568,43.0922,43.0568,43.0745,2500.0
2005-12-09 11:25:00,48.75,48.75,48.7,48.72,2100.0,43.0833,43.0833,43.0391,43.0568,2100.0
2005-12-09 11:30:00,48.7,48.75,48.7,48.75,4800.0,43.0391,43.0833,43.0391,43.0833,4800.0
2005-12-09 11:35:00,48.74,48.81,48.74,48.81,5000.0,43.0745,43.1363,43.0745,43.1363,5000.0
2005-12-09 11:40:00,48.81,48.81,48.73,48.81,4000.0,43.1363,43.1363,43.0656,43.1363,4000.0
2005-12-09 11:45:00,48.79,48.8,48.75,48.8,7500.0,43.1187,43.1275,43.0833,43.1275,7500.0
2005-12-09 11:50:00,48.75,48.79,48.71,48.75,4100.0,43.0833,43.1187,43.048,43.0833,4100.0
2005-12-09 11:55:00,48.75,48.77,48.69,48.71,10500.0,43.0833,43.101,43.0303,43.048,10500.0
2005-12-09 12:00:00,48.7,48.83,48.7,48.81,7900.0,43.0391,43.154,43.0391,43.1363,7900.0
2005-12-09 12:05:00,48.8,48.83,48.73,48.82,4900.0,43.1275,43.154,43.0656,43.1452,4900.0
2005-12-09 12:10:00,48.82,48.94,48.81,48.92,7700.0,43.1452,43.2512,43.1363,43.2336,7700.0
2005-12-09 12:15:00,48.88,48.88,48.78,48.8,5800.0,43.1982,43.1982,43.1098,43.1275,5800.0
2005-12-09 12:20:00,48.79,48.84,48.79,48.79,3500.0,43.1187,43.1629,43.1187,43.1187,3500.0
2005-12-09 12:25:00,48.79,48.81,48.77,48.81,3800.0,43.1187,43.1363,43.101,43.1363,3800.0
2005-12-09 12:30:00,48.8,48.88,48.8,48.86,3100.0,43.1275,43.1982,43.1275,43.1805,3100.0
2005-12-09 12:35:00,48.84,48.9,48.83,48.9,4200.0,43.1629,43.2159,43.154,43.2159,4200.0
2005-12-09 12:40:00,48.91,48.97,48.9,48.97,2200.0,43.2247,43.2778,43.2159,43.2778,2200.0
2005-12-09 12:45:00,48.98,49.0,48.9,48.92,6500.0,43.2866,43.3043,43.2159,43.2336,6500.0
2005-12-09 12:50:00,48.92,49.01,48.9,49.0,9400.0,43.2336,43.3131,43.2159,43.3043,9400.0
2005-12-09 12:55:00,48.98,49.06,48.98,49.04,12900.0,43.2866,43.3573,43.2866,43.3396,12900.0
2005-12-09 13:00:00,49.05,49.05,48.96,48.96,10700.0,43.3485,43.3485,43.2689,43.2689,10700.0
2005-12-09 13:05:00,48.94,48.94,48.87,48.87,2700.0,43.2512,43.2512,43.1894,43.1894,2700.0
2005-12-09 13:10:00,48.87,48.95,48.87,48.95,4900.0,43.1894,43.2601,43.1894,43.2601,4900.0
2005-12-09 13:15:00,48.95,48.97,48.94,48.96,2500.0,43.2601,43.2778,43.2512,43.2689,2500.0
2005-12-09 13:20:00,48.95,48.96,48.92,48.94,3600.0,43.2601,43.2689,43.2336,43.2512,3600.0
2005-12-09 13:25:00,48.92,48.95,48.91,48.95,2300.0,43.2336,43.2601,43.2247,43.2601,2300.0
2005-12-09 13:30:00,48.95,49.07,48.94,49.07,2800.0,43.2601,43.3661,43.2512,43.3661,2800.0
2005-12-09 13:35:00,49.06,49.09,49.04,49.04,4800.0,43.3573,43.3838,43.3396,43.3396,4800.0
2005-12-09 13:40:00,49.04,49.15,49.04,49.12,5600.0,43.3396,43.4368,43.3396,43.4103,5600.0
2005-12-09 13:45:00,49.12,49.15,49.08,49.08,3700.0,43.4103,43.4368,43.375,43.375,3700.0
2005-12-09 13:50:00,49.08,49.12,49.07,49.12,2200.0,43.375,43.4103,43.3661,43.4103,2200.0
2005-12-09 13:55:00,49.12,49.19,49.1,49.17,8100.0,43.4103,43.4722,43.3926,43.4545,8100.0
2005-12-09 14:00:00,49.17,49.24,49.17,49.24,3800.0,43.4545,43.5164,43.4545,43.5164,3800.0
2005-12-09 14:05:00,49.23,49.23,49.14,49.15,9800.0,43.5075,43.5075,43.428,43.4368,9800.0
2005-12-09 14:10:00,49.16,49.2,49.16,49.19,1600.0,43.4457,43.481,43.4457,43.4722,1600.0
2005-12-09 14:15:00,49.22,49.34,49.22,49.34,7500.0,43.4987,43.6047,43.4987,43.6047,7500.0
2005-12-09 14:20:00,49.34,49.47,49.34,49.47,10200.0,43.6047,43.7196,43.6047,43.7196,10200.0
2005-12-09 14:25:00,49.49,49.49,49.45,49.46,3800.0,43.7373,43.7373,43.702,43.7108,3800.0
2005-12-09 14:30:00,49.43,49.46,49.41,49.44,3600.0,43.6843,43.7108,43.6666,43.6931,3600.0
2005-12-09 14:35:00,49.44,49.44,49.37,49.37,2200.0,43.6931,43.6931,43.6313,43.6313,2200.0
2005-12-09 14:40:00,49.37,49.42,49.36,49.42,5600.0,43.6313,43.6754,43.6224,43.6754,5600.0
2005-12-09 14:45:00,49.46,49.52,49.46,49.51,10600.0,43.7108,43.7638,43.7108,43.755,10600.0
2005-12-09 14:50:00,49.5,49.52,49.49,49.52,6900.0,43.7461,43.7638,43.7373,43.7638,6900.0
2005-12-09 14:55:00,49.52,49.55,49.51,49.52,3200.0,43.7638,43.7903,43.755,43.7638,3200.0
2005-12-09 15:00:00,49.5,49.5,49.46,49.48,13800.0,43.7461,43.7461,43.7108,43.7285,13800.0
2005-12-09 15:05:00,49.48,49.49,49.45,49.49,11600.0,43.7285,43.7373,43.702,43.7373,11600.0
2005-12-09 15:10:00,49.49,49.54,49.48,49.54,9600.0,43.7373,43.7815,43.7285,43.7815,9600.0
2005-12-09 15:15:00,49.54,49.54,49.49,49.51,5500.0,43.7815,43.7815,43.7373,43.755,5500.0
2005-12-09 15:20:00,49.51,49.58,49.51,49.54,5800.0,43.755,43.8168,43.755,43.7815,5800.0
2005-12-09 15:25:00,49.52,49.53,49.45,49.52,8300.0,43.7638,43.7727,43.702,43.7638,8300.0
2005-12-09 15:30:00,49.51,49.51,49.44,49.5,6800.0,43.755,43.755,43.6931,43.7461,6800.0
2005-12-09 15:35:00,49.51,49.52,49.41,49.42,6800.0,43.755,43.7638,43.6666,43.6754,6800.0
2005-12-09 15:40:00,49.36,49.44,49.33,49.37,20500.0,43.6224,43.6931,43.5959,43.6313,20500.0
2005-12-09 15:45:00,49.38,49.45,49.38,49.43,9900.0,43.6401,43.702,43.6401,43.6843,9900.0
2005-12-09 15:50:00,49.43,49.43,49.38,49.4,15400.0,43.6843,43.6843,43.6401,43.6578,15400.0
2005-12-09 15:55:00,49.4,49.42,49.35,49.42,12900.0,43.6578,43.6754,43.6136,43.6754,12900.0
2005-12-12 09:30:00,49.45,49.45,49.2,49.2,40100.0,43.702,43.702,43.481,43.481,40100.0
2005-12-12 09:35:00,49.2,49.26,49.1,49.19,14500.0,43.481,43.534,43.3926,43.4722,14500.0
2005-12-12 09:40:00,49.13,49.13,49.06,49.07,8600.0,43.4192,43.4192,43.3573,43.3661,8600.0
2005-12-12 09:45:00,49.09,49.4,49.09,49.37,31600.0,43.3838,43.6578,43.3838,43.6313,31600.0
2005-12-12 09:50:00,49.41,49.42,49.14,49.16,14600.0,43.6666,43.6754,43.428,43.4457,14600.0
2005-12-12 09:55:00,49.16,49.24,49.1,49.19,15300.0,43.4457,43.5164,43.3926,43.4722,15300.0
2005-12-12 10:00:00,49.19,49.27,49.19,49.24,27900.0,43.4722,43.5429,43.4722,43.5164,27900.0
2005-12-12 10:05:00,49.24,49.25,49.19,49.19,17900.0,43.5164,43.5252,43.4722,43.4722,17900.0
2005-12-12 10:10:00,49.2,49.2,49.06,49.1,19400.0,43.481,43.481,43.3573,43.3926,19400.0
2005-12-12 10:15:00,49.11,49.31,49.11,49.26,38700.0,43.4015,43.5782,43.4015,43.534,38700.0
2005-12-12 10:20:00,49.27,49.3,49.03,49.06,37400.0,43.5429,43.5694,43.3308,43.3573,37400.0
2005-12-12 10:25:00,49.06,49.21,49.01,49.18,25500.0,43.3573,43.4899,43.3131,43.4633,25500.0
2005-12-12 10:30:00,49.16,49.17,49.06,49.08,14000.0,43.4457,43.4545,43.3573,43.375,14000.0
2005-12-12 10:35:00,49.08,49.13,49.06,49.13,12200.0,43.375,43.4192,43.3573,43.4192,12200.0
2005-12-12 10:40:00,49.15,49.15,49.0,49.06,29400.0,43.4368,43.4368,43.3043,43.3573,29400.0
2005-12-12 10:45:00,49.06,49.1,49.0,49.0,14300.0,43.3573,43.3926,43.3043,43.3043,14300.0
2005-12-12 10:50:00,49.01,49.05,48.97,48.98,20400.0,43.3131,43.3485,43.2778,43.2866,20400.0
2005-12-12 10:55:00,48.98,48.99,48.9,48.9,12300.0,43.2866,43.2954,43.2159,43.2159,12300.0
2005-12-12 11:00:00,48.91,48.96,48.85,48.87,16700.0,43.2247,43.2689,43.1717,43.1894,16700.0
2005-12-12 11:05:00,48.87,48.87,48.75,48.76,8700.0,43.1894,43.1894,43.0833,43.0922,8700.0
2005-12-12 11:10:00,48.76,48.86,48.76,48.8,19000.0,43.0922,43.1805,43.0922,43.1275,19000.0
2005-12-12 11:15:00,48.8,48.8,48.63,48.67,16500.0,43.1275,43.1275,42.9773,43.0126,16500.0
2005-12-12 11:20:00,48.69,48.82,48.68,48.75,10600.0,43.0303,43.1452,43.0215,43.0833,10600.0
2005-12-12 11:25:00,48.74,48.74,48.53,48.54,48400.0,43.0745,43.0745,42.8889,42.8977,48400.0
2005-12-12 11:30:00,48.54,48.55,48.46,48.55,23200.0,42.8977,42.9066,42.827,42.9066,23200.0
2005-12-12 11:35:00,48.55,48.58,48.55,48.56,21900.0,42.9066,42.9331,42.9066,42.9154,21900.0
2005-12-12 11:40:00,48.56,48.58,48.51,48.51,16100.0,42.9154,42.9331,42.8712,42.8712,16100.0
2005-12-12 11:45:00,48.52,48.52,48.45,48.46,20000.0,42.8801,42.8801,42.8182,42.827,20000.0
2005-12-12 11:50:00,48.46,48.46,48.42,48.43,15000.0,42.827,42.827,42.7917,42.8005,15000.0
2005-12-12 11:55:00,48.43,48.43,48.24,48.28,44600.0,42.8005,42.8005,42.6326,42.668,44600.0
2005-12-12 12:00:00,48.27,48.27,48.21,48.21,22200.0,42.6591,42.6591,42.6061,42.6061,22200.0
2005-12-12 12:05:00,48.22,48.22,48.13,48.13,28300.0,42.6149,42.6149,42.5354,42.5354,28300.0
2005-12-12 12:10:00,48.14,48.17,48.13,48.14,16000.0,42.5442,42.5707,42.5354,42.5442,16000.0
2005-12-12 12:15:00,48.14,48.14,48.0,48.03,20300.0,42.5442,42.5442,42.4205,42.447,20300.0
2005-12-12 12:20:00,48.03,48.09,48.02,48.03,35000.0,42.447,42.5,42.4382,42.447,35000.0
2005-12-12 12:25:00,48.01,48.05,48.0,48.04,21000.0,42.4293,42.4647,42.4205,42.4559,21000.0
2005-12-12 12:30:00,48.04,48.07,47.98,48.02,29100.0,42.4559,42.4824,42.4028,42.4382,29100.0
2005-12-12 12:35:00,48.03,48.03,48.0,48.01,8600.0,42.447,42.447,42.4205,42.4293,8600.0
2005-12-12 12:40:00,48.0,48.01,47.91,47.98,31200.0,42.4205,42.4293,42.341,42.4028,31200.0
2005-12-12 12:45:00,47.95,47.98,47.83,47.86,20700.0,42.3763,42.4028,42.2703,42.2968,20700.0
2005-12-12 12:50:00,47.83,48.02,47.77,47.85,18000.0,42.2703,42.4382,42.2172,42.2879,18000.0
2005-12-12 12:55:00,47.86,48.04,47.85,48.03,17600.0,42.2968,42.4559,42.2879,42.447,17600.0
2005-12-12 13:00:00,48.03,48.03,47.83,47.84,12700.0,42.447,42.447,42.2703,42.2791,12700.0
2005-12-12 13:05:00,47.83,47.92,47.83,47.91,21600.0,42.2703,42.3498,42.2703,42.341,21600.0
2005-12-12 13:10:00,47.92,48.02,47.92,47.96,12800.0,42.3498,42.4382,42.3498,42.3852,12800.0
2005-12-12 13:15:00,47.92,47.92,47.84,47.85,12900.0,42.3498,42.3498,42.2791,42.2879,12900.0
2005-12-12 13:20:00,47.87,47.87,47.76,47.77,12400.0,42.3056,42.3056,42.2084,42.2172,12400.0
2005-12-12 13:25:00,47.77,47.86,47.77,47.81,10000.0,42.2172,42.2968,42.2172,42.2526,10000.0
2005-12-12 13:30:00,47.81,47.92,47.81,47.92,11400.0,42.2526,42.3498,42.2526,42.3498,11400.0
2005-12-12 13:35:00,47.91,47.91,47.75,47.8,13200.0,42.341,42.341,42.1996,42.2438,13200.0
2005-12-12 13:40:00,47.81,47.88,47.73,47.73,21500.0,42.2526,42.3145,42.1819,42.1819,21500.0
2005-12-12 13:45:00,47.72,47.83,47.72,47.74,20900.0,42.1731,42.2703,42.1731,42.1907,20900.0
2005-12-12 13:50:00,47.74,47.74,47.61,47.61,17500.0,42.1907,42.1907,42.0758,42.0758,17500.0
2005-12-12 13:55:00,47.64,47.78,47.64,47.77,17000.0,42.1023,42.2261,42.1023,42.2172,17000.0
2005-12-12 14:00:00,47.78,47.94,47.78,47.9,18800.0,42.2261,42.3675,42.2261,42.3321,18800.0
2005-12-12 14:05:00,47.9,47.92,47.88,47.92,12400.0,42.3321,42.3498,42.3145,42.3498,12400.0
2005-12-12 14:10:00,47.92,47.99,47.92,47.93,15100.0,42.3498,42.4117,42.3498,42.3586,15100.0
2005-12-12 14:15:00,47.9,47.91,47.84,47.89,6500.0,42.3321,42.341,42.2791,42.3233,6500.0
2005-12-12 14:20:00,47.89,48.14,47.89,48.14,24800.0,42.3233,42.5442,42.3233,42.5442,24800.0
2005-12-12 14:25:00,48.15,48.23,48.08,48.23,15300.0,42.5531,42.6238,42.4912,42.6238,15300.0
2005-12-12 14:30:00,48.22,48.31,48.22,48.26,15000.0,42.6149,42.6945,42.6149,42.6503,15000.0
2005-12-12 14:35:00,48.26,48.32,48.25,48.27,17900.0,42.6503,42.7033,42.6414,42.6591,17900.0
2005-12-12 14:40:00,48.29,48.29,48.19,48.2,9500.0,42.6768,42.6768,42.5884,42.5973,9500.0
2005-12-12 14:45:00,48.22,48.3,48.2,48.26,19000.0,42.6149,42.6856,42.5973,42.6503,19000.0
2005-12-12 14:50:00,48.25,48.31,48.25,48.3,14300.0,42.6414,42.6945,42.6414,42.6856,14300.0
2005-12-12 14:55:00,48.3,48.34,48.29,48.3,16000.0,42.6856,42.721,42.6768,42.6856,16000.0
2005-12-12 15:00:00,48.3,48.3,48.24,48.25,12100.0,42.6856,42.6856,42.6326,42.6414,12100.0
2005-12-12 15:05:00,48.24,48.24,48.21,48.22,5700.0,42.6326,42.6326,42.6061,42.6149,5700.0
2005-12-12 15:10:00,48.21,48.35,48.2,48.35,17800.0,42.6061,42.7298,42.5973,42.7298,17800.0
2005-12-12 15:15:00,48.35,48.41,48.34,48.4,28400.0,42.7298,42.7828,42.721,42.774,28400.0
2005-12-12 15:20:00,48.4,48.41,48.37,48.41,21100.0,42.774,42.7828,42.7475,42.7828,21100.0
2005-12-12 15:25:00,48.41,48.45,48.41,48.44,13600.0,42.7828,42.8182,42.7828,42.8094,13600.0
2005-12-12 15:30:00,48.45,48.54,48.44,48.48,31800.0,42.8182,42.8977,42.8094,42.8447,31800.0
2005-12-12 15:35:00,48.48,48.49,48.47,48.48,14700.0,42.8447,42.8535,42.8359,42.8447,14700.0
2005-12-12 15:40:00,48.47,48.58,48.47,48.54,40700.0,42.8359,42.9331,42.8359,42.8977,40700.0
2005-12-12 15:45:00,48.54,48.67,48.52,48.64,24200.0,42.8977,43.0126,42.8801,42.9861,24200.0
2005-12-12 15:50:00,48.61,48.67,48.61,48.66,35400.0,42.9596,43.0126,42.9596,43.0038,35400.0
2005-12-12 15:55:00,48.67,48.68,48.57,48.57,26500.0,43.0126,43.0215,42.9242,42.9242,26500.0
2005-12-13 09:30:00,48.54,48.6,48.36,48.6,6600.0,42.8977,42.9508,42.7387,42.9508,6600.0
2005-12-13 09:35:00,48.6,48.65,48.41,48.46,9700.0,42.9508,42.9949,42.7828,42.827,9700.0
2005-12-13 09:40:00,48.5,48.65,48.5,48.64,4200.0,42.8624,42.9949,42.8624,42.9861,4200.0
2005-12-13 09:45:00,48.65,48.77,48.61,48.64,7500.0,42.9949,43.101,42.9596,42.9861,7500.0
2005-12-13 09:50:00,48.62,48.62,48.47,48.6,9800.0,42.9684,42.9684,42.8359,42.9508,9800.0
2005-12-13 09:55:00,48.6,48.67,48.54,48.54,4700.0,42.9508,43.0126,42.8977,42.8977,4700.0
2005-12-13 10:00:00,48.53,48.53,48.44,48.44,13100.0,42.8889,42.8889,42.8094,42.8094,13100.0
2005-12-13 10:05:00,48.43,48.43,48.25,48.25,13300.0,42.8005,42.8005,42.6414,42.6414,13300.0
2005-12-13 10:10:00,48.23,48.25,48.14,48.14,13300.0,42.6238,42.6414,42.5442,42.5442,13300.0
2005-12-13 10:15:00,48.13,48.13,48.04,48.06,26000.0,42.5354,42.5354,42.4559,42.4735,26000.0
2005-12-13 10:20:00,48.06,48.06,47.83,47.84,23800.0,42.4735,42.4735,42.2703,42.2791,23800.0
2005-12-13 10:25:00,47.84,47.86,47.73,47.8,43800.0,42.2791,42.2968,42.1819,42.2438,43800.0
2005-12-13 10:30:00,47.82,48.0,47.82,47.88,13000.0,42.2614,42.4205,42.2614,42.3145,13000.0
2005-12-13 10:35:00,47.88,48.11,47.88,48.1,25600.0,42.3145,42.5177,42.3145,42.5089,25600.0
2005-12-13 10:40:00,48.09,48.09,47.97,47.97,14100.0,42.5,42.5,42.394,42.394,14100.0
2005-12-13 10:45:00,47.97,47.98,47.87,47.9,140500.0,42.394,42.4028,42.3056,42.3321,140500.0
2005-12-13 10:50:00,47.9,47.98,47.87,47.98,5600.0,42.3321,42.4028,42.3056,42.4028,5600.0
2005-12-13 10:55:00,47.98,48.14,47.96,48.13,53100.0,42.4028,42.5442,42.3852,42.5354,53100.0
2005-12-13 11:00:00,48.13,48.17,48.11,48.11,13700.0,42.5354,42.5707,42.5177,42.5177,13700.0
2005-12-13 11:05:00,48.1,48.15,48.03,48.04,14900.0,42.5089,42.5531,42.447,42.4559,14900.0
2005-12-13 11:10:00,48.03,48.11,48.02,48.05,14100.0,42.447,42.5177,42.4382,42.4647,14100.0
2005-12-13 11:15:00,48.05,48.09,48.05,48.08,14600.0,42.4647,42.5,42.4647,42.4912,14600.0
2005-12-13 11:20:00,48.08,48.2,48.08,48.2,17500.0,42.4912,42.5973,42.4912,42.5973,17500.0
2005-12-13 11:25:00,48.19,48.2,48.08,48.08,13600.0,42.5884,42.5973,42.4912,42.4912,13600.0
2005-12-13 11:30:00,48.09,48.09,48.03,48.03,6300.0,42.5,42.5,42.447,42.447,6300.0
2005-12-13 11:35:00,48.03,48.08,48.03,48.08,12700.0,42.447,42.4912,42.447,42.4912,12700.0
2005-12-13 11:40:00,48.09,48.13,48.09,48.12,9100.0,42.5,42.5354,42.5,42.5266,9100.0
2005-12-13 11:45:00,48.13,48.14,48.06,48.07,10000.0,42.5354,42.5442,42.4735,42.4824,10000.0
2005-12-13 11:50:00,48.06,48.1,48.04,48.09,8700.0,42.4735,42.5089,42.4559,42.5,8700.0
2005-12-13 11:55:00,48.09,48.09,48.06,48.09,7900.0,42.5,42.5,42.4735,42.5,7900.0
2005-12-13 12:00:00,48.08,48.08,48.05,48.05,3000.0,42.4912,42.4912,42.4647,42.4647,3000.0
2005-12-13 12:05:00,48.04,48.05,48.0,48.0,8900.0,42.4559,42.4647,42.4205,42.4205,8900.0
2005-12-13 12:10:00,48.0,48.1,47.99,48.1,29200.0,42.4205,42.5089,42.4117,42.5089,29200.0
2005-12-13 12:15:00,48.1,48.19,48.07,48.08,8800.0,42.5089,42.5884,42.4824,42.4912,8800.0
2005-12-13 12:20:00,48.06,48.1,48.05,48.1,31200.0,42.4735,42.5089,42.4647,42.5089,31200.0
2005-12-13 12:25:00,48.12,48.15,48.12,48.14,3500.0,42.5266,42.5531,42.5266,42.5442,3500.0
2005-12-13 12:30:00,48.12,48.12,48.01,48.05,8800.0,42.5266,42.5266,42.4293,42.4647,8800.0
2005-12-13 12:35:00,48.06,48.19,48.05,48.17,8400.0,42.4735,42.5884,42.4647,42.5707,8400.0
2005-12-13 12:40:00,48.17,48.17,48.05,48.05,3500.0,42.5707,42.5707,42.4647,42.4647,3500.0
2005-12-13 12:45:00,48.04,48.04,48.01,48.02,7800.0,42.4559,42.4559,42.4293,42.4382,7800.0
2005-12-13 12:50:00,48.02,48.08,48.02,48.04,9000.0,42.4382,42.4912,42.4382,42.4559,9000.0
2005-12-13 12:55:00,48.04,48.04,48.0,48.02,11500.0,42.4559,42.4559,42.4205,42.4382,11500.0
2005-12-13 13:00:00,48.02,48.09,48.02,48.08,4200.0,42.4382,42.5,42.4382,42.4912,4200.0
2005-12-13 13:05:00,48.08,48.08,48.03,48.03,4700.0,42.4912,42.4912,42.447,42.447,4700.0
2005-12-13 13:10:00,48.04,48.05,48.03,48.05,3600.0,42.4559,42.4647,42.447,42.4647,3600.0
2005-12-13 13:15:00,48.04,48.05,48.0,48.04,26500.0,42.4559,42.4647,42.4205,42.4559,26500.0
2005-12-13 13:20:00,48.04,48.05,48.03,48.04,12300.0,42.4559,42.4647,42.447,42.4559,12300.0
2005-12-13 13:25:00,48.04,48.04,48.0,48.02,12500.0,42.4559,42.4559,42.4205,42.4382,12500.0
2005-12-13 13:30:00,48.02,48.02,47.99,48.0,15200.0,42.4382,42.4382,42.4117,42.4205,15200.0
2005-12-13 13:35:00,48.0,48.04,48.0,48.03,27600.0,42.4205,42.4559,42.4205,42.447,27600.0
2005-12-13 13:40:00,48.04,48.04,47.98,48.0,9900.0,42.4559,42.4559,42.4028,42.4205,9900.0
2005-12-13 13:45:00,48.01,48.02,47.99,48.0,31900.0,42.4293,42.4382,42.4117,42.4205,31900.0
2005-12-13 13:50:00,48.0,48.0,47.88,47.88,23700.0,42.4205,42.4205,42.3145,42.3145,23700.0
2005-12-13 13:55:00,47.88,47.93,47.87,47.91,14500.0,42.3145,42.3586,42.3056,42.341,14500.0
2005-12-13 14:00:00,47.9,47.9,47.75,47.78,7900.0,42.3321,42.3321,42.1996,42.2261,7900.0
2005-12-13 14:05:00,47.78,47.86,47.77,47.86,16600.0,42.2261,42.2968,42.2172,42.2968,16600.0
2005-12-13 14:10:00,47.86,48.0,47.83,48.0,12500.0,42.2968,42.4205,42.2703,42.4205,12500.0
2005-12-13 14:15:00,47.98,47.99,47.87,47.99,42900.0,42.4028,42.4117,42.3056,42.4117,42900.0
2005-12-13 14:20:00,48.0,48.0,47.9,47.9,44600.0,42.4205,42.4205,42.3321,42.3321,44600.0
2005-12-13 14:25:00,47.9,47.92,47.78,47.9,34000.0,42.3321,42.3498,42.2261,42.3321,34000.0
2005-12-13 14:30:00,47.9,47.9,47.82,47.85,26800.0,42.3321,42.3321,42.2614,42.2879,26800.0
2005-12-13 14:35:00,47.86,47.9,47.84,47.88,28600.0,42.2968,42.3321,42.2791,42.3145,28600.0
2005-12-13 14:40:00,47.88,47.95,47.87,47.88,45200.0,42.3145,42.3763,42.3056,42.3145,45200.0
2005-12-13 14:45:00,47.88,47.88,47.75,47.77,30700.0,42.3145,42.3145,42.1996,42.2172,30700.0
2005-12-13 14:50:00,47.78,47.8,47.76,47.8,29200.0,42.2261,42.2438,42.2084,42.2438,29200.0
2005-12-13 14:55:00,47.8,47.95,47.78,47.84,35900.0,42.2438,42.3763,42.2261,42.2791,35900.0
2005-12-13 15:00:00,47.84,47.85,47.69,47.72,28900.0,42.2791,42.2879,42.1465,42.1731,28900.0
2005-12-13 15:05:00,47.73,47.73,47.66,47.73,30800.0,42.1819,42.1819,42.12,42.1819,30800.0
2005-12-13 15:10:00,47.72,47.74,47.67,47.72,25300.0,42.1731,42.1907,42.1289,42.1731,25300.0
2005-12-13 15:15:00,47.72,47.8,47.71,47.79,39300.0,42.1731,42.2438,42.1642,42.2349,39300.0
2005-12-13 15:20:00,47.79,47.79,47.58,47.59,42700.0,42.2349,42.2349,42.0493,42.0582,42700.0
2005-12-13 15:25:00,47.59,47.6,47.5,47.51,58700.0,42.0582,42.067,41.9786,41.9875,58700.0
2005-12-13 15:30:00,47.51,47.51,47.39,47.49,67100.0,41.9875,41.9875,41.8814,41.9698,67100.0
2005-12-13 15:35:00,47.49,47.59,47.49,47.59,35600.0,41.9698,42.0582,41.9698,42.0582,35600.0
2005-12-13 15:40:00,47.59,47.74,47.59,47.61,39500.0,42.0582,42.1907,42.0582,42.0758,39500.0
2005-12-13 15:45:00,47.62,47.68,47.55,47.57,39600.0,42.0847,42.1377,42.0228,42.0405,39600.0
2005-12-13 15:50:00,47.56,47.56,47.45,47.52,50500.0,42.0316,42.0316,41.9344,41.9963,50500.0
2005-12-13 15:55:00,47.52,47.52,47.46,47.47,51100.0,41.9963,41.9963,41.9433,41.9521,51100.0
2005-12-14 09:30:00,47.52,47.64,47.52,47.6,11300.0,41.9963,42.1023,41.9963,42.067,11300.0
2005-12-14 09:35:00,47.59,47.69,47.45,47.53,12000.0,42.0582,42.1465,41.9344,42.0051,12000.0
2005-12-14 09:40:00,47.53,47.86,47.51,47.73,15900.0,42.0051,42.2968,41.9875,42.1819,15900.0
2005-12-14 09:45:00,47.73,47.87,47.69,47.87,19800.0,42.1819,42.3056,42.1465,42.3056,19800.0
2005-12-14 09:50:00,47.87,47.98,47.74,47.74,9500.0,42.3056,42.4028,42.1907,42.1907,9500.0
2005-12-14 09:55:00,47.75,47.8,47.63,47.8,12500.0,42.1996,42.2438,42.0935,42.2438,12500.0
2005-12-14 10:00:00,47.81,47.88,47.64,47.77,7500.0,42.2526,42.3145,42.1023,42.2172,7500.0
2005-12-14 10:05:00,47.76,47.79,47.69,47.74,14300.0,42.2084,42.2349,42.1465,42.1907,14300.0
2005-12-14 10:10:00,47.75,47.86,47.7,47.77,14600.0,42.1996,42.2968,42.1554,42.2172,14600.0
2005-12-14 10:15:00,47.77,47.77,47.65,47.65,5100.0,42.2172,42.2172,42.1112,42.1112,5100.0
2005-12-14 10:20:00,47.67,47.8,47.66,47.77,7000.0,42.1289,42.2438,42.12,42.2172,7000.0
2005-12-14 10:25:00,47.79,47.79,47.66,47.68,4500.0,42.2349,42.2349,42.12,42.1377,4500.0
2005-12-14 10:30:00,47.68,47.88,47.62,47.88,9600.0,42.1377,42.3145,42.0847,42.3145,9600.0
2005-12-14 10:35:00,47.88,47.96,47.86,47.86,8100.0,42.3145,42.3852,42.2968,42.2968,8100.0
2005-12-14 10:40:00,47.86,47.98,47.85,47.96,6700.0,42.2968,42.4028,42.2879,42.3852,6700.0
2005-12-14 10:45:00,47.96,47.98,47.89,47.98,22600.0,42.3852,42.4028,42.3233,42.4028,22600.0
2005-12-14 10:50:00,47.98,47.99,47.93,47.98,6300.0,42.4028,42.4117,42.3586,42.4028,6300.0
2005-12-14 10:55:00,47.96,47.99,47.93,47.97,6500.0,42.3852,42.4117,42.3586,42.394,6500.0
2005-12-14 11:00:00,47.96,47.96,47.9,47.95,7500.0,42.3852,42.3852,42.3321,42.3763,7500.0
2005-12-14 11:05:00,47.95,47.97,47.9,47.92,8200.0,42.3763,42.394,42.3321,42.3498,8200.0
2005-12-14 11:10:00,47.94,47.98,47.94,47.98,7700.0,42.3675,42.4028,42.3675,42.4028,7700.0
2005-12-14 11:15:00,47.97,48.17,47.97,48.14,33200.0,42.394,42.5707,42.394,42.5442,33200.0
2005-12-14 11:20:00,48.15,48.23,48.13,48.13,8500.0,42.5531,42.6238,42.5354,42.5354,8500.0
2005-12-14 11:25:00,48.13,48.16,48.12,48.15,27600.0,42.5354,42.5619,42.5266,42.5531,27600.0
2005-12-14 11:30:00,48.16,48.21,48.12,48.2,8800.0,42.5619,42.6061,42.5266,42.5973,8800.0
2005-12-14 11:35:00,48.19,48.22,48.17,48.2,9400.0,42.5884,42.6149,42.5707,42.5973,9400.0
2005-12-14 11:40:00,48.21,48.22,48.17,48.17,11400.0,42.6061,42.6149,42.5707,42.5707,11400.0
2005-12-14 11:45:00,48.18,48.22,48.15,48.2,18900.0,42.5796,42.6149,42.5531,42.5973,18900.0
2005-12-14 11:50:00,48.19,48.25,48.17,48.22,6200.0,42.5884,42.6414,42.5707,42.6149,6200.0
2005-12-14 11:55:00,48.22,48.22,48.15,48.21,5400.0,42.6149,42.6149,42.5531,42.6061,5400.0
2005-12-14 12:00:00,48.21,48.25,48.17,48.17,11300.0,42.6061,42.6414,42.5707,42.5707,11300.0
2005-12-14 12:05:00,48.19,48.22,48.19,48.19,3400.0,42.5884,42.6149,42.5884,42.5884,3400.0
2005-12-14 12:10:00,48.22,48.22,48.18,48.18,1900.0,42.6149,42.6149,42.5796,42.5796,1900.0
2005-12-14 12:15:00,48.18,48.2,48.18,48.19,10000.0,42.5796,42.5973,42.5796,42.5884,10000.0
2005-12-14 12:20:00,48.17,48.17,48.13,48.15,3800.0,42.5707,42.5707,42.5354,42.5531,3800.0
2005-12-14 12:25:00,48.15,48.15,48.09,48.09,3800.0,42.5531,42.5531,42.5,42.5,3800.0
2005-12-14 12:30:00,48.13,48.13,48.11,48.13,4700.0,42.5354,42.5354,42.5177,42.5354,4700.0
2005-12-14 12:35:00,48.11,48.11,48.06,48.11,8400.0,42.5177,42.5177,42.4735,42.5177,8400.0
2005-12-14 12:40:00,48.08,48.08,48.05,48.05,3900.0,42.4912,42.4912,42.4647,42.4647,3900.0
2005-12-14 12:45:00,48.05,48.06,48.03,48.04,3900.0,42.4647,42.4735,42.447,42.4559,3900.0
2005-12-14 12:50:00,48.04,48.08,48.03,48.07,4100.0,42.4559,42.4912,42.447,42.4824,4100.0
2005-12-14 12:55:00,48.05,48.12,48.05,48.12,2000.0,42.4647,42.5266,42.4647,42.5266,2000.0
2005-12-14 13:00:00,48.13,48.13,48.09,48.09,1200.0,42.5354,42.5354,42.5,42.5,1200.0
2005-12-14 13:05:00,48.09,48.11,48.09,48.1,4600.0,42.5,42.5177,42.5,42.5089,4600.0
2005-12-14 13:10:00,48.12,48.12,48.1,48.1,4100.0,42.5266,42.5266,42.5089,42.5089,4100.0
2005-12-14 13:15:00,48.11,48.14,48.11,48.12,4600.0,42.5177,42.5442,42.5177,42.5266,4600.0
2005-12-14 13:20:00,48.11,48.15,48.1,48.13,5600.0,42.5177,42.5531,42.5089,42.5354,5600.0
2005-12-14 13:25:00,48.13,48.2,48.13,48.19,11200.0,42.5354,42.5973,42.5354,42.5884,11200.0
2005-12-14 13:30:00,48.2,48.21,48.19,48.2,13700.0,42.5973,42.6061,42.5884,42.5973,13700.0
2005-12-14 13:35:00,48.2,48.2,48.17,48.19,11100.0,42.5973,42.5973,42.5707,42.5884,11100.0
2005-12-14 13:40:00,48.18,48.21,48.17,48.18,9600.0,42.5796,42.6061,42.5707,42.5796,9600.0
2005-12-14 13:45:00,48.2,48.28,48.2,48.28,12000.0,42.5973,42.668,42.5973,42.668,12000.0
2005-12-14 13:50:00,48.27,48.47,48.27,48.46,7400.0,42.6591,42.8359,42.6591,42.827,7400.0
2005-12-14 13:55:00,48.44,48.49,48.44,48.49,8500.0,42.8094,42.8535,42.8094,42.8535,8500.0
2005-12-14 14:00:00,48.49,48.5,48.4,48.4,5500.0,42.8535,42.8624,42.774,42.774,5500.0
2005-12-14 14:05:00,48.4,48.46,48.35,48.46,21600.0,42.774,42.827,42.7298,42.827,21600.0
2005-12-14 14:10:00,48.43,48.43,48.37,48.39,1600.0,42.8005,42.8005,42.7475,42.7652,1600.0
2005-12-14 14:15:00,48.39,48.41,48.37,48.37,22200.0,42.7652,42.7828,42.7475,42.7475,22200.0
2005-12-14 14:20:00,48.36,48.36,48.32,48.32,1800.0,42.7387,42.7387,42.7033,42.7033,1800.0
2005-12-14 14:25:00,48.33,48.33,48.27,48.28,17800.0,42.7121,42.7121,42.6591,42.668,17800.0
2005-12-14 14:30:00,48.28,48.31,48.27,48.27,8900.0,42.668,42.6945,42.6591,42.6591,8900.0
2005-12-14 14:35:00,48.25,48.27,48.25,48.25,12000.0,42.6414,42.6591,42.6414,42.6414,12000.0
2005-12-14 14:40:00,48.25,48.25,48.17,48.2,10600.0,42.6414,42.6414,42.5707,42.5973,10600.0
2005-12-14 14:45:00,48.2,48.22,48.15,48.22,5700.0,42.5973,42.6149,42.5531,42.6149,5700.0
2005-12-14 14:50:00,48.22,48.24,48.15,48.17,25900.0,42.6149,42.6326,42.5531,42.5707,25900.0
2005-12-14 14:55:00,48.18,48.23,48.18,48.22,6300.0,42.5796,42.6238,42.5796,42.6149,6300.0
2005-12-14 15:00:00,48.21,48.22,48.19,48.19,3600.0,42.6061,42.6149,42.5884,42.5884,3600.0
2005-12-14 15:05:00,48.19,48.19,48.11,48.12,15600.0,42.5884,42.5884,42.5177,42.5266,15600.0
2005-12-14 15:10:00,48.12,48.12,48.06,48.09,6000.0,42.5266,42.5266,42.4735,42.5,6000.0
2005-12-14 15:15:00,48.1,48.1,48.05,48.08,19700.0,42.5089,42.5089,42.4647,42.4912,19700.0
2005-12-14 15:20:00,48.09,48.09,48.05,48.07,10000.0,42.5,42.5,42.4647,42.4824,10000.0
2005-12-14 15:25:00,48.07,48.1,48.05,48.09,24800.0,42.4824,42.5089,42.4647,42.5,24800.0
2005-12-14 15:30:00,48.1,48.19,48.09,48.19,8500.0,42.5089,42.5884,42.5,42.5884,8500.0
2005-12-14 15:35:00,48.19,48.25,48.19,48.24,11900.0,42.5884,42.6414,42.5884,42.6326,11900.0
2005-12-14 15:40:00,48.23,48.25,48.21,48.25,60500.0,42.6238,42.6414,42.6061,42.6414,60500.0
2005-12-14 15:45:00,48.24,48.25,48.17,48.17,23600.0,42.6326,42.6414,42.5707,42.5707,23600.0
2005-12-14 15:50:00,48.16,48.16,48.04,48.1,17000.0,42.5619,42.5619,42.4559,42.5089,17000.0
2005-12-14 15:55:00,48.1,48.2,48.1,48.18,21700.0,42.5089,42.5973,42.5089,42.5796,21700.0
2005-12-15 09:30:00,48.2,48.2,48.09,48.15,8500.0,42.5973,42.5973,42.5,42.5531,8500.0
2005-12-15 09:35:00,48.17,48.17,47.8,47.9,9300.0,42.5707,42.5707,42.2438,42.3321,9300.0
2005-12-15 09:40:00,47.87,48.2,47.87,48.16,13100.0,42.3056,42.5973,42.3056,42.5619,13100.0
2005-12-15 09:45:00,48.22,48.22,48.08,48.12,9200.0,42.6149,42.6149,42.4912,42.5266,9200.0
2005-12-15 09:50:00,48.16,48.16,48.06,48.06,3900.0,42.5619,42.5619,42.4735,42.4735,3900.0
2005-12-15 09:55:00,48.04,48.07,48.0,48.02,5100.0,42.4559,42.4824,42.4205,42.4382,5100.0
2005-12-15 10:00:00,48.04,48.22,48.0,48.13,20700.0,42.4559,42.6149,42.4205,42.5354,20700.0
2005-12-15 10:05:00,48.13,48.13,48.04,48.04,8300.0,42.5354,42.5354,42.4559,42.4559,8300.0
2005-12-15 10:10:00,48.03,48.04,47.95,47.95,14100.0,42.447,42.4559,42.3763,42.3763,14100.0
2005-12-15 10:15:00,47.97,48.07,47.92,48.07,13300.0,42.394,42.4824,42.3498,42.4824,13300.0
2005-12-15 10:20:00,48.1,48.2,48.06,48.19,11300.0,42.5089,42.5973,42.4735,42.5884,11300.0
2005-12-15 10:25:00,48.19,48.25,48.13,48.25,11100.0,42.5884,42.6414,42.5354,42.6414,11100.0
2005-12-15 10:30:00,48.25,48.28,48.16,48.26,13800.0,42.6414,42.668,42.5619,42.6503,13800.0
2005-12-15 10:35:00,48.23,48.24,48.16,48.24,14500.0,42.6238,42.6326,42.5619,42.6326,14500.0
2005-12-15 10:40:00,48.24,48.35,48.24,48.35,12700.0,42.6326,42.7298,42.6326,42.7298,12700.0
2005-12-15 10:45:00,48.36,48.38,48.33,48.33,11900.0,42.7387,42.7563,42.7121,42.7121,11900.0
2005-12-15 10:50:00,48.33,48.33,48.24,48.31,9700.0,42.7121,42.7121,42.6326,42.6945,9700.0
2005-12-15 10:55:00,48.32,48.32,48.24,48.31,17400.0,42.7033,42.7033,42.6326,42.6945,17400.0
2005-12-15 11:00:00,48.31,48.31,48.2,48.2,58500.0,42.6945,42.6945,42.5973,42.5973,58500.0
2005-12-15 11:05:00,48.2,48.29,48.2,48.25,16100.0,42.5973,42.6768,42.5973,42.6414,16100.0
2005-12-15 11:10:00,48.25,48.25,48.18,48.18,8600.0,42.6414,42.6414,42.5796,42.5796,8600.0
2005-12-15 11:15:00,48.17,48.3,48.17,48.26,14500.0,42.5707,42.6856,42.5707,42.6503,14500.0
2005-12-15 11:20:00,48.27,48.32,48.17,48.17,7000.0,42.6591,42.7033,42.5707,42.5707,7000.0
2005-12-15 11:25:00,48.16,48.16,48.13,48.16,13600.0,42.5619,42.5619,42.5354,42.5619,13600.0
2005-12-15 11:30:00,48.16,48.28,48.14,48.28,15200.0,42.5619,42.668,42.5442,42.668,15200.0
2005-12-15 11:35:00,48.28,48.47,48.28,48.47,11000.0,42.668,42.8359,42.668,42.8359,11000.0
2005-12-15 11:40:00,48.45,48.45,48.33,48.36,3800.0,42.8182,42.8182,42.7121,42.7387,3800.0
2005-12-15 11:45:00,48.35,48.37,48.34,48.37,3400.0,42.7298,42.7475,42.721,42.7475,3400.0
2005-12-15 11:50:00,48.37,48.43,48.37,48.43,41000.0,42.7475,42.8005,42.7475,42.8005,41000.0
2005-12-15 11:55:00,48.44,48.56,48.43,48.45,45100.0,42.8094,42.9154,42.8005,42.8182,45100.0
2005-12-15 12:00:00,48.45,48.52,48.44,48.49,5500.0,42.8182,42.8801,42.8094,42.8535,5500.0
2005-12-15 12:05:00,48.5,48.51,48.46,48.46,18600.0,42.8624,42.8712,42.827,42.827,18600.0
2005-12-15 12:10:00,48.49,48.49,48.45,48.49,10800.0,42.8535,42.8535,42.8182,42.8535,10800.0
2005-12-15 12:15:00,48.49,48.53,48.49,48.51,6100.0,42.8535,42.8889,42.8535,42.8712,6100.0
2005-12-15 12:20:00,48.51,48.62,48.5,48.62,8000.0,42.8712,42.9684,42.8624,42.9684,8000.0
2005-12-15 12:25:00,48.6,48.61,48.5,48.59,5900.0,42.9508,42.9596,42.8624,42.9419,5900.0
2005-12-15 12:30:00,48.59,48.65,48.57,48.63,4400.0,42.9419,42.9949,42.9242,42.9773,4400.0
2005-12-15 12:35:00,48.63,48.63,48.53,48.53,4000.0,42.9773,42.9773,42.8889,42.8889,4000.0
2005-12-15 12:40:00,48.54,48.64,48.51,48.58,58800.0,42.8977,42.9861,42.8712,42.9331,58800.0
2005-12-15 12:45:00,48.59,48.6,48.52,48.55,3800.0,42.9419,42.9508,42.8801,42.9066,3800.0
2005-12-15 12:50:00,48.55,48.55,48.5,48.54,8700.0,42.9066,42.9066,42.8624,42.8977,8700.0
2005-12-15 12:55:00,48.54,48.74,48.54,48.7,4500.0,42.8977,43.0745,42.8977,43.0391,4500.0
2005-12-15 13:00:00,48.66,48.66,48.57,48.57,3100.0,43.0038,43.0038,42.9242,42.9242,3100.0
2005-12-15 13:05:00,48.55,48.55,48.37,48.44,8600.0,42.9066,42.9066,42.7475,42.8094,8600.0
2005-12-15 13:10:00,48.43,48.43,48.39,48.41,3800.0,42.8005,42.8005,42.7652,42.7828,3800.0
2005-12-15 13:15:00,48.42,48.51,48.39,48.5,12900.0,42.7917,42.8712,42.7652,42.8624,12900.0
2005-12-15 13:20:00,48.5,48.53,48.49,48.51,3500.0,42.8624,42.8889,42.8535,42.8712,3500.0
2005-12-15 13:25:00,48.51,48.54,48.49,48.49,3500.0,42.8712,42.8977,42.8535,42.8535,3500.0
2005-12-15 13:30:00,48.5,48.55,48.5,48.55,8300.0,42.8624,42.9066,42.8624,42.9066,8300.0
2005-12-15 13:35:00,48.55,48.58,48.55,48.55,57600.0,42.9066,42.9331,42.9066,42.9066,57600.0
2005-12-15 13:40:00,48.56,48.59,48.5,48.5,8800.0,42.9154,42.9419,42.8624,42.8624,8800.0
2005-12-15 13:45:00,48.49,48.53,48.49,48.51,7100.0,42.8535,42.8889,42.8535,42.8712,7100.0
2005-12-15 13:50:00,48.51,48.53,48.48,48.49,4600.0,42.8712,42.8889,42.8447,42.8535,4600.0
2005-12-15 13:55:00,48.5,48.62,48.5,48.56,8600.0,42.8624,42.9684,42.8624,42.9154,8600.0
2005-12-15 14:00:00,48.55,48.59,48.52,48.55,6400.0,42.9066,42.9419,42.8801,42.9066,6400.0
2005-12-15 14:05:00,48.55,48.55,48.47,48.47,59700.0,42.9066,42.9066,42.8359,42.8359,59700.0
2005-12-15 14:10:00,48.45,48.45,48.4,48.4,4800.0,42.8182,42.8182,42.774,42.774,4800.0
2005-12-15 14:15:00,48.41,48.41,48.39,48.4,5400.0,42.7828,42.7828,42.7652,42.774,5400.0
2005-12-15 14:20:00,48.4,48.43,48.37,48.37,7700.0,42.774,42.8005,42.7475,42.7475,7700.0
2005-12-15 14:25:00,48.36,48.36,48.22,48.22,7700.0,42.7387,42.7387,42.6149,42.6149,7700.0
2005-12-15 14:30:00,48.23,48.25,48.22,48.24,6500.0,42.6238,42.6414,42.6149,42.6326,6500.0
2005-12-15 14:35:00,48.24,48.34,48.24,48.25,14000.0,42.6326,42.721,42.6326,42.6414,14000.0
2005-12-15 14:40:00,48.26,48.34,48.16,48.16,8500.0,42.6503,42.721,42.5619,42.5619,8500.0
2005-12-15 14:45:00,48.16,48.17,48.11,48.12,8900.0,42.5619,42.5707,42.5177,42.5266,8900.0
2005-12-15 14:50:00,48.12,48.15,48.09,48.11,14300.0,42.5266,42.5531,42.5,42.5177,14300.0
2005-12-15 14:55:00,48.1,48.13,48.08,48.13,7200.0,42.5089,42.5354,42.4912,42.5354,7200.0
2005-12-15 15:00:00,48.12,48.12,48.05,48.06,22600.0,42.5266,42.5266,42.4647,42.4735,22600.0
2005-12-15 15:05:00,48.06,48.13,48.04,48.13,12400.0,42.4735,42.5354,42.4559,42.5354,12400.0
2005-12-15 15:10:00,48.12,48.12,48.07,48.08,15500.0,42.5266,42.5266,42.4824,42.4912,15500.0
2005-12-15 15:15:00,48.08,48.08,47.97,47.97,9300.0,42.4912,42.4912,42.394,42.394,9300.0
2005-12-15 15:20:00,47.98,48.07,47.98,48.02,12100.0,42.4028,42.4824,42.4028,42.4382,12100.0
2005-12-15 15:25:00,48.01,48.09,48.0,48.05,16700.0,42.4293,42.5,42.4205,42.4647,16700.0
2005-12-15 15:30:00,48.04,48.05,47.97,47.99,12900.0,42.4559,42.4647,42.394,42.4117,12900.0
2005-12-15 15:35:00,47.99,48.03,47.95,47.96,19700.0,42.4117,42.447,42.3763,42.3852,19700.0
2005-12-15 15:40:00,47.96,47.96,47.92,47.92,16200.0,42.3852,42.3852,42.3498,42.3498,16200.0
2005-12-15 15:45:00,47.93,47.93,47.82,47.85,29500.0,42.3586,42.3586,42.2614,42.2879,29500.0
2005-12-15 15:50:00,47.85,47.85,47.79,47.79,25600.0,42.2879,42.2879,42.2349,42.2349,25600.0
2005-12-15 15:55:00,47.81,47.88,47.79,47.83,45200.0,42.2526,42.3145,42.2349,42.2703,45200.0
2005-12-16 09:30:00,47.9,47.9,47.9,47.9,130800.0,42.3321,42.3321,42.3321,42.3321,130800.0
2005-12-16 09:35:00,47.92,47.93,47.78,47.85,10800.0,42.3498,42.3586,42.2261,42.2879,10800.0
2005-12-16 09:40:00,47.8,47.93,47.77,47.92,17500.0,42.2438,42.3586,42.2172,42.3498,17500.0
2005-12-16 09:45:00,47.92,48.0,47.9,47.98,17600.0,42.3498,42.4205,42.3321,42.4028,17600.0
2005-12-16 09:50:00,47.99,48.26,47.9,48.17,28300.0,42.4117,42.6503,42.3321,42.5707,28300.0
2005-12-16 09:55:00,48.18,48.2,48.18,48.19,5200.0,42.5796,42.5973,42.5796,42.5884,5200.0
2005-12-16 10:00:00,48.19,48.35,48.18,48.32,19200.0,42.5884,42.7298,42.5796,42.7033,19200.0
2005-12-16 10:05:00,48.34,48.4,48.15,48.2,20100.0,42.721,42.774,42.5531,42.5973,20100.0
2005-12-16 10:10:00,48.19,48.24,48.07,48.07,10400.0,42.5884,42.6326,42.4824,42.4824,10400.0
2005-12-16 10:15:00,48.06,48.25,48.03,48.22,17500.0,42.4735,42.6414,42.447,42.6149,17500.0
2005-12-16 10:20:00,48.22,48.22,48.15,48.16,11100.0,42.6149,42.6149,42.5531,42.5619,11100.0
2005-12-16 10:25:00,48.15,48.15,48.03,48.05,27600.0,42.5531,42.5531,42.447,42.4647,27600.0
2005-12-16 10:30:00,48.06,48.14,48.05,48.14,16200.0,42.4735,42.5442,42.4647,42.5442,16200.0
2005-12-16 10:35:00,48.14,48.14,48.09,48.09,11200.0,42.5442,42.5442,42.5,42.5,11200.0
2005-12-16 10:40:00,48.09,48.13,48.06,48.11,11900.0,42.5,42.5354,42.4735,42.5177,11900.0
2005-12-16 10:45:00,48.11,48.11,48.07,48.08,6000.0,42.5177,42.5177,42.4824,42.4912,6000.0
2005-12-16 10:50:00,48.07,48.07,48.0,48.04,15200.0,42.4824,42.4824,42.4205,42.4559,15200.0
2005-12-16 10:55:00,48.06,48.14,48.06,48.14,7000.0,42.4735,42.5442,42.4735,42.5442,7000.0
2005-12-16 11:00:00,48.13,48.13,48.08,48.08,3100.0,42.5354,42.5354,42.4912,42.4912,3100.0
2005-12-16 11:05:00,48.09,48.09,48.03,48.03,3000.0,42.5,42.5,42.447,42.447,3000.0
2005-12-16 11:10:00,48.03,48.19,48.03,48.19,4800.0,42.447,42.5884,42.447,42.5884,4800.0
2005-12-16 11:15:00,48.19,48.19,48.11,48.11,5500.0,42.5884,42.5884,42.5177,42.5177,5500.0
2005-12-16 11:20:00,48.11,48.13,48.1,48.12,5400.0,42.5177,42.5354,42.5089,42.5266,5400.0
2005-12-16 11:25:00,48.12,48.14,48.11,48.12,6000.0,42.5266,42.5442,42.5177,42.5266,6000.0
2005-12-16 11:30:00,48.13,48.13,48.05,48.07,67600.0,42.5354,42.5354,42.4647,42.4824,67600.0
2005-12-16 11:35:00,48.07,48.1,48.05,48.07,42900.0,42.4824,42.5089,42.4647,42.4824,42900.0
2005-12-16 11:40:00,48.07,48.1,48.07,48.09,2500.0,42.4824,42.5089,42.4824,42.5,2500.0
2005-12-16 11:45:00,48.09,48.09,48.03,48.04,25400.0,42.5,42.5,42.447,42.4559,25400.0
2005-12-16 11:50:00,48.05,48.11,48.01,48.11,10400.0,42.4647,42.5177,42.4293,42.5177,10400.0
2005-12-16 11:55:00,48.1,48.15,48.06,48.13,5700.0,42.5089,42.5531,42.4735,42.5354,5700.0
2005-12-16 12:00:00,48.11,48.12,48.04,48.05,2800.0,42.5177,42.5266,42.4559,42.4647,2800.0
2005-12-16 12:05:00,48.06,48.17,48.06,48.16,7500.0,42.4735,42.5707,42.4735,42.5619,7500.0
2005-12-16 12:10:00,48.15,48.18,48.12,48.18,3700.0,42.5531,42.5796,42.5266,42.5796,3700.0
2005-12-16 12:15:00,48.17,48.18,48.15,48.17,3400.0,42.5707,42.5796,42.5531,42.5707,3400.0
2005-12-16 12:20:00,48.17,48.17,48.11,48.13,3700.0,42.5707,42.5707,42.5177,42.5354,3700.0
2005-12-16 12:25:00,48.14,48.15,48.13,48.13,5000.0,42.5442,42.5531,42.5354,42.5354,5000.0
2005-12-16 12:30:00,48.12,48.13,48.1,48.12,5200.0,42.5266,42.5354,42.5089,42.5266,5200.0
2005-12-16 12:35:00,48.12,48.18,48.12,48.18,5500.0,42.5266,42.5796,42.5266,42.5796,5500.0
2005-12-16 12:40:00,48.18,48.18,48.12,48.14,8500.0,42.5796,42.5796,42.5266,42.5442,8500.0
2005-12-16 12:45:00,48.13,48.14,48.1,48.1,5900.0,42.5354,42.5442,42.5089,42.5089,5900.0
2005-12-16 12:50:00,48.1,48.1,48.07,48.08,3800.0,42.5089,42.5089,42.4824,42.4912,3800.0
2005-12-16 12:55:00,48.08,48.08,48.07,48.07,10600.0,42.4912,42.4912,42.4824,42.4824,10600.0
2005-12-16 13:00:00,48.07,48.09,48.06,48.08,9200.0,42.4824,42.5,42.4735,42.4912,9200.0
2005-12-16 13:05:00,48.07,48.07,48.02,48.02,3500.0,42.4824,42.4824,42.4382,42.4382,3500.0
2005-12-16 13:10:00,48.03,48.03,47.99,47.99,5300.0,42.447,42.447,42.4117,42.4117,5300.0
2005-12-16 13:15:00,47.99,48.0,47.99,47.99,6800.0,42.4117,42.4205,42.4117,42.4117,6800.0
2005-12-16 13:20:00,47.99,48.0,47.98,47.99,5900.0,42.4117,42.4205,42.4028,42.4117,5900.0
2005-12-16 13:25:00,47.98,47.99,47.96,47.97,22200.0,42.4028,42.4117,42.3852,42.394,22200.0
2005-12-16 13:30:00,47.97,47.98,47.97,47.97,3100.0,42.394,42.4028,42.394,42.394,3100.0
2005-12-16 13:35:00,47.96,47.99,47.96,47.98,6900.0,42.3852,42.4117,42.3852,42.4028,6900.0
2005-12-16 13:40:00,47.98,47.98,47.97,47.97,2100.0,42.4028,42.4028,42.394,42.394,2100.0
2005-12-16 13:45:00,47.96,47.96,47.86,47.86,4500.0,42.3852,42.3852,42.2968,42.2968,4500.0
2005-12-16 13:50:00,47.87,47.87,47.86,47.87,3000.0,42.3056,42.3056,42.2968,42.3056,3000.0
2005-12-16 13:55:00,47.86,47.9,47.86,47.89,8600.0,42.2968,42.3321,42.2968,42.3233,8600.0
2005-12-16 14:00:00,47.89,47.89,47.85,47.86,4500.0,42.3233,42.3233,42.2879,42.2968,4500.0
2005-12-16 14:05:00,47.86,47.87,47.84,47.86,2600.0,42.2968,42.3056,42.2791,42.2968,2600.0
2005-12-16 14:10:00,47.85,47.85,47.84,47.84,1800.0,42.2879,42.2879,42.2791,42.2791,1800.0
2005-12-16 14:15:00,47.84,47.85,47.83,47.83,2000.0,42.2791,42.2879,42.2703,42.2703,2000.0
2005-12-16 14:20:00,47.83,47.83,47.82,47.82,3400.0,42.2703,42.2703,42.2614,42.2614,3400.0
2005-12-16 14:25:00,47.82,47.82,47.79,47.81,24100.0,42.2614,42.2614,42.2349,42.2526,24100.0
2005-12-16 14:30:00,47.78,47.78,47.71,47.71,12600.0,42.2261,42.2261,42.1642,42.1642,12600.0
2005-12-16 14:35:00,47.71,47.72,47.69,47.69,9500.0,42.1642,42.1731,42.1465,42.1465,9500.0
2005-12-16 14:40:00,47.69,47.72,47.68,47.71,8700.0,42.1465,42.1731,42.1377,42.1642,8700.0
2005-12-16 14:45:00,47.71,47.71,47.65,47.65,5700.0,42.1642,42.1642,42.1112,42.1112,5700.0
2005-12-16 14:50:00,47.67,47.67,47.55,47.56,11100.0,42.1289,42.1289,42.0228,42.0316,11100.0
2005-12-16 14:55:00,47.57,47.57,47.54,47.55,6900.0,42.0405,42.0405,42.014,42.0228,6900.0
2005-12-16 15:00:00,47.55,47.55,47.44,47.44,6400.0,42.0228,42.0228,41.9256,41.9256,6400.0
2005-12-16 15:05:00,47.45,47.49,47.45,47.49,7100.0,41.9344,41.9698,41.9344,41.9698,7100.0
2005-12-16 15:10:00,47.48,47.5,47.46,47.46,12400.0,41.9609,41.9786,41.9433,41.9433,12400.0
2005-12-16 15:15:00,47.53,47.53,47.41,47.46,11200.0,42.0051,42.0051,41.8991,41.9433,11200.0
2005-12-16 15:20:00,47.41,47.61,47.41,47.61,15900.0,41.8991,42.0758,41.8991,42.0758,15900.0
2005-12-16 15:25:00,47.61,47.72,47.61,47.67,18200.0,42.0758,42.1731,42.0758,42.1289,18200.0
2005-12-16 15:30:00,47.67,47.72,47.63,47.64,18100.0,42.1289,42.1731,42.0935,42.1023,18100.0
2005-12-16 15:35:00,47.64,47.65,47.56,47.61,13100.0,42.1023,42.1112,42.0316,42.0758,13100.0
2005-12-16 15:40:00,47.61,47.61,47.34,47.35,47300.0,42.0758,42.0758,41.8372,41.8461,47300.0
2005-12-16 15:45:00,47.35,47.35,47.17,47.22,127800.0,41.8461,41.8461,41.687,41.7312,127800.0
2005-12-16 15:50:00,47.23,47.25,47.17,47.17,55000.0,41.74,41.7577,41.687,41.687,55000.0
2005-12-16 15:55:00,47.18,47.2,47.13,47.16,89100.0,41.6958,41.7135,41.6516,41.6781,89100.0
2005-12-19 09:30:00,47.01,47.02,46.9,46.96,24800.0,41.5456,41.5544,41.4484,41.5014,24800.0
2005-12-19 09:35:00,46.95,46.95,46.53,46.55,101400.0,41.4926,41.4926,41.1214,41.1391,101400.0
2005-12-19 09:40:00,46.52,46.53,46.26,46.33,46000.0,41.1125,41.1214,40.8828,40.9446,46000.0
2005-12-19 09:45:00,46.23,46.24,45.96,46.23,40100.0,40.8562,40.8651,40.6176,40.8562,40100.0
2005-12-19 09:50:00,46.2,46.2,45.95,46.0,44400.0,40.8297,40.8297,40.6088,40.653,44400.0
2005-12-19 09:55:00,45.99,46.08,45.96,45.96,29600.0,40.6441,40.7237,40.6176,40.6176,29600.0
2005-12-19 10:00:00,45.9,46.0,45.6,45.77,54400.0,40.5646,40.653,40.2995,40.4497,54400.0
2005-12-19 10:05:00,45.79,45.86,45.79,45.83,20300.0,40.4674,40.5293,40.4674,40.5027,20300.0
2005-12-19 10:10:00,45.84,45.97,45.83,45.83,34500.0,40.5116,40.6265,40.5027,40.5027,34500.0
2005-12-19 10:15:00,45.85,45.98,45.85,45.97,32700.0,40.5204,40.6353,40.5204,40.6265,32700.0
2005-12-19 10:20:00,45.98,46.02,45.9,45.92,27100.0,40.6353,40.6707,40.5646,40.5823,27100.0
2005-12-19 10:25:00,45.91,45.95,45.91,45.94,20400.0,40.5734,40.6088,40.5734,40.6,20400.0
2005-12-19 10:30:00,45.96,46.08,45.96,46.05,28200.0,40.6176,40.7237,40.6176,40.6972,28200.0
2005-12-19 10:35:00,46.06,46.12,46.05,46.11,20500.0,40.706,40.759,40.6972,40.7502,20500.0
2005-12-19 10:40:00,46.15,46.19,46.13,46.14,43600.0,40.7855,40.8209,40.7679,40.7767,43600.0
2005-12-19 10:45:00,46.16,46.39,46.16,46.34,37400.0,40.7944,40.9976,40.7944,40.9535,37400.0
2005-12-19 10:50:00,46.33,46.45,46.28,46.41,34700.0,40.9446,41.0507,40.9004,41.0153,34700.0
2005-12-19 10:55:00,46.4,46.5,46.4,46.49,22500.0,41.0065,41.0949,41.0065,41.086,22500.0
2005-12-19 11:00:00,46.49,46.5,46.41,46.42,24400.0,41.086,41.0949,41.0153,41.0242,24400.0
2005-12-19 11:05:00,46.4,46.47,46.37,46.37,23300.0,41.0065,41.0683,40.98,40.98,23300.0
2005-12-19 11:10:00,46.38,46.45,46.36,46.37,8900.0,40.9888,41.0507,40.9711,40.98,8900.0
2005-12-19 11:15:00,46.36,46.46,46.36,46.45,7100.0,40.9711,41.0595,40.9711,41.0507,7100.0
2005-12-19 11:20:00,46.46,46.5,46.38,46.38,10400.0,41.0595,41.0949,40.9888,40.9888,10400.0
2005-12-19 11:25:00,46.39,46.5,46.39,46.49,14100.0,40.9976,41.0949,40.9976,41.086,14100.0
2005-12-19 11:30:00,46.49,46.63,46.49,46.63,19000.0,41.086,41.2098,41.086,41.2098,19000.0
2005-12-19 11:35:00,46.63,46.63,46.5,46.52,11500.0,41.2098,41.2098,41.0949,41.1125,11500.0
2005-12-19 11:40:00,46.52,46.55,46.52,46.55,7100.0,41.1125,41.1391,41.1125,41.1391,7100.0
2005-12-19 11:45:00,46.55,46.71,46.54,46.69,22100.0,41.1391,41.2805,41.1302,41.2628,22100.0
2005-12-19 11:50:00,46.69,46.7,46.66,46.7,14800.0,41.2628,41.2716,41.2363,41.2716,14800.0
2005-12-19 11:55:00,46.7,46.73,46.67,46.7,20300.0,41.2716,41.2981,41.2451,41.2716,20300.0
2005-12-19 12:00:00,46.7,46.71,46.68,46.7,8800.0,41.2716,41.2805,41.2539,41.2716,8800.0
2005-12-19 12:05:00,46.69,46.69,46.55,46.57,9700.0,41.2628,41.2628,41.1391,41.1567,9700.0
2005-12-19 12:10:00,46.57,46.6,46.54,46.57,9500.0,41.1567,41.1832,41.1302,41.1567,9500.0
2005-12-19 12:15:00,46.57,46.6,46.57,46.6,3300.0,41.1567,41.1832,41.1567,41.1832,3300.0
2005-12-19 12:20:00,46.61,46.69,46.61,46.69,6100.0,41.1921,41.2628,41.1921,41.2628,6100.0
2005-12-19 12:25:00,46.7,46.7,46.68,46.69,5900.0,41.2716,41.2716,41.2539,41.2628,5900.0
2005-12-19 12:30:00,46.7,46.7,46.62,46.64,5900.0,41.2716,41.2716,41.2009,41.2186,5900.0
2005-12-19 12:35:00,46.65,46.67,46.6,46.63,15400.0,41.2274,41.2451,41.1832,41.2098,15400.0
2005-12-19 12:40:00,46.65,46.68,46.65,46.68,6800.0,41.2274,41.2539,41.2274,41.2539,6800.0
2005-12-19 12:45:00,46.69,46.75,46.69,46.72,15400.0,41.2628,41.3158,41.2628,41.2893,15400.0
2005-12-19 12:50:00,46.73,46.79,46.73,46.73,8200.0,41.2981,41.3512,41.2981,41.2981,8200.0
2005-12-19 12:55:00,46.73,46.81,46.73,46.79,7500.0,41.2981,41.3688,41.2981,41.3512,7500.0
2005-12-19 13:00:00,46.79,46.8,46.68,46.71,11300.0,41.3512,41.36,41.2539,41.2805,11300.0
2005-12-19 13:05:00,46.72,46.72,46.64,46.64,14700.0,41.2893,41.2893,41.2186,41.2186,14700.0
2005-12-19 13:10:00,46.66,46.78,46.62,46.77,42000.0,41.2363,41.3423,41.2009,41.3335,42000.0
2005-12-19 13:15:00,46.77,46.84,46.73,46.81,14200.0,41.3335,41.3953,41.2981,41.3688,14200.0
2005-12-19 13:20:00,46.83,46.9,46.83,46.84,11700.0,41.3865,41.4484,41.3865,41.3953,11700.0
2005-12-19 13:25:00,46.82,46.89,46.74,46.89,11600.0,41.3777,41.4395,41.307,41.4395,11600.0
2005-12-19 13:30:00,46.89,46.96,46.85,46.85,13000.0,41.4395,41.5014,41.4042,41.4042,13000.0
2005-12-19 13:35:00,46.86,46.95,46.86,46.9,8800.0,41.413,41.4926,41.413,41.4484,8800.0
2005-12-19 13:40:00,46.89,46.9,46.77,46.77,6700.0,41.4395,41.4484,41.3335,41.3335,6700.0
2005-12-19 13:45:00,46.77,46.81,46.75,46.8,13800.0,41.3335,41.3688,41.3158,41.36,13800.0
2005-12-19 13:50:00,46.8,46.94,46.8,46.94,7200.0,41.36,41.4837,41.36,41.4837,7200.0
2005-12-19 13:55:00,46.94,46.98,46.87,46.87,10800.0,41.4837,41.5191,41.4219,41.4219,10800.0
2005-12-19 14:00:00,46.86,46.92,46.83,46.87,11000.0,41.413,41.466,41.3865,41.4219,11000.0
2005-12-19 14:05:00,46.84,46.94,46.81,46.93,7000.0,41.3953,41.4837,41.3688,41.4749,7000.0
2005-12-19 14:10:00,46.93,46.99,46.93,46.93,7600.0,41.4749,41.5279,41.4749,41.4749,7600.0
2005-12-19 14:15:00,46.92,46.92,46.8,46.85,13100.0,41.466,41.466,41.36,41.4042,13100.0
2005-12-19 14:20:00,46.85,46.87,46.8,46.8,20300.0,41.4042,41.4219,41.36,41.36,20300.0
2005-12-19 14:25:00,46.8,46.8,46.7,46.75,13000.0,41.36,41.36,41.2716,41.3158,13000.0
2005-12-19 14:30:00,46.76,46.83,46.73,46.83,15500.0,41.3246,41.3865,41.2981,41.3865,15500.0
2005-12-19 14:35:00,46.84,46.9,46.8,46.84,11200.0,41.3953,41.4484,41.36,41.3953,11200.0
2005-12-19 14:40:00,46.84,46.87,46.84,46.86,7300.0,41.3953,41.4219,41.3953,41.413,7300.0
2005-12-19 14:45:00,46.86,46.95,46.86,46.95,12300.0,41.413,41.4926,41.413,41.4926,12300.0
2005-12-19 14:50:00,46.94,46.95,46.91,46.93,7300.0,41.4837,41.4926,41.4572,41.4749,7300.0
2005-12-19 14:55:00,46.93,46.93,46.9,46.91,8900.0,41.4749,41.4749,41.4484,41.4572,8900.0
2005-12-19 15:00:00,46.9,46.93,46.89,46.91,28000.0,41.4484,41.4749,41.4395,41.4572,28000.0
2005-12-19 15:05:00,46.91,46.91,46.78,46.78,19100.0,41.4572,41.4572,41.3423,41.3423,19100.0
2005-12-19 15:10:00,46.76,46.78,46.76,46.78,11100.0,41.3246,41.3423,41.3246,41.3423,11100.0
2005-12-19 15:15:00,46.78,46.81,46.78,46.8,8300.0,41.3423,41.3688,41.3423,41.36,8300.0
2005-12-19 15:20:00,46.81,46.91,46.8,46.88,9600.0,41.3688,41.4572,41.36,41.4307,9600.0
2005-12-19 15:25:00,46.89,46.92,46.85,46.85,24200.0,41.4395,41.466,41.4042,41.4042,24200.0
2005-12-19 15:30:00,46.85,46.85,46.79,46.83,15200.0,41.4042,41.4042,41.3512,41.3865,15200.0
2005-12-19 15:35:00,46.83,46.83,46.8,46.8,47100.0,41.3865,41.3865,41.36,41.36,47100.0
2005-12-19 15:40:00,46.79,46.79,46.73,46.75,10400.0,41.3512,41.3512,41.2981,41.3158,10400.0
2005-12-19 15:45:00,46.75,46.75,46.65,46.71,20600.0,41.3158,41.3158,41.2274,41.2805,20600.0
2005-12-19 15:50:00,46.72,46.74,46.61,46.61,36300.0,41.2893,41.307,41.1921,41.1921,36300.0
2005-12-19 15:55:00,46.61,46.61,46.57,46.57,68000.0,41.1921,41.1921,41.1567,41.1567,68000.0
2005-12-20 09:30:00,46.75,46.85,46.75,46.85,21900.0,41.3158,41.4042,41.3158,41.4042,21900.0
2005-12-20 09:35:00,46.8,47.26,46.77,47.0,71800.0,41.36,41.7665,41.3335,41.5367,71800.0
2005-12-20 09:40:00,46.99,47.5,46.95,47.29,80500.0,41.5279,41.9786,41.4926,41.793,80500.0
2005-12-20 09:45:00,47.34,47.36,47.27,47.35,41400.0,41.8372,41.8549,41.7754,41.8461,41400.0
2005-12-20 09:50:00,47.36,47.43,47.35,47.36,18700.0,41.8549,41.9168,41.8461,41.8549,18700.0
2005-12-20 09:55:00,47.42,47.44,47.37,47.42,24900.0,41.9079,41.9256,41.8637,41.9079,24900.0
2005-12-20 10:00:00,47.43,47.5,47.42,47.47,29800.0,41.9168,41.9786,41.9079,41.9521,29800.0
2005-12-20 10:05:00,47.47,47.55,47.46,47.54,44000.0,41.9521,42.0228,41.9433,42.014,44000.0
2005-12-20 10:10:00,47.52,47.52,47.45,47.47,43700.0,41.9963,41.9963,41.9344,41.9521,43700.0
2005-12-20 10:15:00,47.46,47.59,47.46,47.55,34700.0,41.9433,42.0582,41.9433,42.0228,34700.0
2005-12-20 10:20:00,47.55,47.63,47.51,47.63,20100.0,42.0228,42.0935,41.9875,42.0935,20100.0
2005-12-20 10:25:00,47.61,47.65,47.5,47.59,45600.0,42.0758,42.1112,41.9786,42.0582,45600.0
2005-12-20 10:30:00,47.61,47.62,47.52,47.53,28900.0,42.0758,42.0847,41.9963,42.0051,28900.0
2005-12-20 10:35:00,47.52,47.65,47.51,47.62,15300.0,41.9963,42.1112,41.9875,42.0847,15300.0
2005-12-20 10:40:00,47.62,47.65,47.59,47.65,5100.0,42.0847,42.1112,42.0582,42.1112,5100.0
2005-12-20 10:45:00,47.63,47.74,47.59,47.68,16100.0,42.0935,42.1907,42.0582,42.1377,16100.0
2005-12-20 10:50:00,47.66,47.69,47.62,47.65,29200.0,42.12,42.1465,42.0847,42.1112,29200.0
2005-12-20 10:55:00,47.67,47.74,47.67,47.69,13500.0,42.1289,42.1907,42.1289,42.1465,13500.0
2005-12-20 11:00:00,47.69,47.72,47.67,47.7,23200.0,42.1465,42.1731,42.1289,42.1554,23200.0
2005-12-20 11:05:00,47.69,47.73,47.68,47.7,33100.0,42.1465,42.1819,42.1377,42.1554,33100.0
2005-12-20 11:10:00,47.71,47.71,47.69,47.7,16900.0,42.1642,42.1642,42.1465,42.1554,16900.0
2005-12-20 11:15:00,47.7,47.76,47.7,47.76,22200.0,42.1554,42.2084,42.1554,42.2084,22200.0
2005-12-20 11:20:00,47.75,47.84,47.73,47.83,26300.0,42.1996,42.2791,42.1819,42.2703,26300.0
2005-12-20 11:25:00,47.82,47.93,47.82,47.85,36200.0,42.2614,42.3586,42.2614,42.2879,36200.0
2005-12-20 11:30:00,47.85,47.93,47.8,47.8,21100.0,42.2879,42.3586,42.2438,42.2438,21100.0
2005-12-20 11:35:00,47.81,47.93,47.75,47.89,15200.0,42.2526,42.3586,42.1996,42.3233,15200.0
2005-12-20 11:40:00,47.9,47.9,47.76,47.76,41700.0,42.3321,42.3321,42.2084,42.2084,41700.0
2005-12-20 11:45:00,47.77,47.84,47.77,47.8,15600.0,42.2172,42.2791,42.2172,42.2438,15600.0
2005-12-20 11:50:00,47.79,47.84,47.78,47.81,38500.0,42.2349,42.2791,42.2261,42.2526,38500.0
2005-12-20 11:55:00,47.8,47.8,47.76,47.8,118800.0,42.2438,42.2438,42.2084,42.2438,118800.0
2005-12-20 12:00:00,47.8,47.92,47.8,47.87,12300.0,42.2438,42.3498,42.2438,42.3056,12300.0
2005-12-20 12:05:00,47.89,47.96,47.86,47.91,98300.0,42.3233,42.3852,42.2968,42.341,98300.0
2005-12-20 12:10:00,47.9,47.94,47.87,47.94,9200.0,42.3321,42.3675,42.3056,42.3675,9200.0
2005-12-20 12:15:00,47.93,47.98,47.93,47.98,12900.0,42.3586,42.4028,42.3586,42.4028,12900.0
2005-12-20 12:20:00,47.98,48.0,47.95,47.99,21900.0,42.4028,42.4205,42.3763,42.4117,21900.0
2005-12-20 12:25:00,47.96,48.13,47.93,48.11,16000.0,42.3852,42.5354,42.3586,42.5177,16000.0
2005-12-20 12:30:00,48.11,48.23,48.1,48.18,228500.0,42.5177,42.6238,42.5089,42.5796,228500.0
2005-12-20 12:35:00,48.17,48.18,48.15,48.15,22900.0,42.5707,42.5796,42.5531,42.5531,22900.0
2005-12-20 12:40:00,48.14,48.16,48.13,48.16,7800.0,42.5442,42.5619,42.5354,42.5619,7800.0
2005-12-20 12:45:00,48.16,48.24,48.15,48.23,23700.0,42.5619,42.6326,42.5531,42.6238,23700.0
2005-12-20 12:50:00,48.22,48.33,48.21,48.31,15500.0,42.6149,42.7121,42.6061,42.6945,15500.0
2005-12-20 12:55:00,48.31,48.31,48.21,48.26,14000.0,42.6945,42.6945,42.6061,42.6503,14000.0
2005-12-20 13:00:00,48.24,48.28,48.22,48.25,95400.0,42.6326,42.668,42.6149,42.6414,95400.0
2005-12-20 13:05:00,48.25,48.26,48.21,48.26,10400.0,42.6414,42.6503,42.6061,42.6503,10400.0
2005-12-20 13:10:00,48.28,48.32,48.27,48.29,8700.0,42.668,42.7033,42.6591,42.6768,8700.0
2005-12-20 13:15:00,48.31,48.32,48.26,48.3,10300.0,42.6945,42.7033,42.6503,42.6856,10300.0
2005-12-20 13:20:00,48.3,48.32,48.25,48.3,26300.0,42.6856,42.7033,42.6414,42.6856,26300.0
2005-12-20 13:25:00,48.31,48.39,48.29,48.37,11300.0,42.6945,42.7652,42.6768,42.7475,11300.0
2005-12-20 13:30:00,48.37,48.37,48.27,48.27,17200.0,42.7475,42.7475,42.6591,42.6591,17200.0
2005-12-20 13:35:00,48.27,48.3,48.25,48.28,7800.0,42.6591,42.6856,42.6414,42.668,7800.0
2005-12-20 13:40:00,48.31,48.43,48.3,48.39,20700.0,42.6945,42.8005,42.6856,42.7652,20700.0
2005-12-20 13:45:00,48.38,48.4,48.38,48.39,12000.0,42.7563,42.774,42.7563,42.7652,12000.0
2005-12-20 13:50:00,48.38,48.38,48.17,48.18,45600.0,42.7563,42.7563,42.5707,42.5796,45600.0
2005-12-20 13:55:00,48.19,48.25,48.07,48.1,78300.0,42.5884,42.6414,42.4824,42.5089,78300.0
2005-12-20 14:00:00,48.1,48.12,47.95,47.95,15000.0,42.5089,42.5266,42.3763,42.3763,15000.0
2005-12-20 14:05:00,47.94,47.95,47.9,47.94,20000.0,42.3675,42.3763,42.3321,42.3675,20000.0
2005-12-20 14:10:00,47.94,47.94,47.8,47.8,15600.0,42.3675,42.3675,42.2438,42.2438,15600.0
2005-12-20 14:15:00,47.81,47.84,47.78,47.78,23700.0,42.2526,42.2791,42.2261,42.2261,23700.0
2005-12-20 14:20:00,47.79,47.91,47.79,47.86,13400.0,42.2349,42.341,42.2349,42.2968,13400.0
2005-12-20 14:25:00,47.88,47.9,47.86,47.88,19100.0,42.3145,42.3321,42.2968,42.3145,19100.0
2005-12-20 14:30:00,47.9,47.91,47.87,47.87,58500.0,42.3321,42.341,42.3056,42.3056,58500.0
2005-12-20 14:35:00,47.88,47.9,47.87,47.89,58400.0,42.3145,42.3321,42.3056,42.3233,58400.0
2005-12-20 14:40:00,47.87,47.88,47.86,47.87,22600.0,42.3056,42.3145,42.2968,42.3056,22600.0
2005-12-20 14:45:00,47.87,47.92,47.87,47.88,13200.0,42.3056,42.3498,42.3056,42.3145,13200.0
2005-12-20 14:50:00,47.88,47.9,47.87,47.88,23300.0,42.3145,42.3321,42.3056,42.3145,23300.0
2005-12-20 14:55:00,47.88,47.94,47.88,47.93,11500.0,42.3145,42.3675,42.3145,42.3586,11500.0
2005-12-20 15:00:00,47.93,47.96,47.89,47.89,260100.0,42.3586,42.3852,42.3233,42.3233,260100.0
2005-12-20 15:05:00,47.9,47.94,47.89,47.91,18500.0,42.3321,42.3675,42.3233,42.341,18500.0
2005-12-20 15:10:00,47.9,47.94,47.89,47.94,20600.0,42.3321,42.3675,42.3233,42.3675,20600.0
2005-12-20 15:15:00,47.93,47.93,47.9,47.91,33800.0,42.3586,42.3586,42.3321,42.341,33800.0
2005-12-20 15:20:00,47.91,47.94,47.9,47.93,31900.0,42.341,42.3675,42.3321,42.3586,31900.0
2005-12-20 15:25:00,47.92,47.92,47.89,47.9,33200.0,42.3498,42.3498,42.3233,42.3321,33200.0
2005-12-20 15:30:00,47.9,47.93,47.88,47.9,163300.0,42.3321,42.3586,42.3145,42.3321,163300.0
2005-12-20 15:35:00,47.91,47.93,47.9,47.91,75900.0,42.341,42.3586,42.3321,42.341,75900.0
2005-12-20 15:40:00,47.91,47.91,47.73,47.75,30200.0,42.341,42.341,42.1819,42.1996,30200.0
2005-12-20 15:45:00,47.75,47.84,47.74,47.84,20300.0,42.1996,42.2791,42.1907,42.2791,20300.0
2005-12-20 15:50:00,47.84,47.87,47.84,47.84,26300.0,42.2791,42.3056,42.2791,42.2791,26300.0
2005-12-20 15:55:00,47.84,47.85,47.8,47.81,42400.0,42.2791,42.2879,42.2438,42.2526,42400.0
2005-12-21 09:30:00,48.0,48.06,48.0,48.02,28900.0,42.4205,42.4735,42.4205,42.4382,28900.0
2005-12-21 09:35:00,48.05,48.06,48.0,48.01,44900.0,42.4647,42.4735,42.4205,42.4293,44900.0
2005-12-21 09:40:00,48.02,48.06,47.99,48.0,9000.0,42.4382,42.4735,42.4117,42.4205,9000.0
2005-12-21 09:45:00,48.04,48.08,48.01,48.04,14500.0,42.4559,42.4912,42.4293,42.4559,14500.0
2005-12-21 09:50:00,48.03,48.1,47.97,48.1,32400.0,42.447,42.5089,42.394,42.5089,32400.0
2005-12-21 09:55:00,48.09,48.12,48.08,48.1,7400.0,42.5,42.5266,42.4912,42.5089,7400.0
2005-12-21 10:00:00,48.11,48.16,48.11,48.15,17500.0,42.5177,42.5619,42.5177,42.5531,17500.0
2005-12-21 10:05:00,48.15,48.15,47.99,48.0,24200.0,42.5531,42.5531,42.4117,42.4205,24200.0
2005-12-21 10:10:00,48.0,48.0,47.95,47.95,17400.0,42.4205,42.4205,42.3763,42.3763,17400.0
2005-12-21 10:15:00,47.96,47.96,47.89,47.89,8500.0,42.3852,42.3852,42.3233,42.3233,8500.0
2005-12-21 10:20:00,47.9,47.97,47.9,47.96,10200.0,42.3321,42.394,42.3321,42.3852,10200.0
2005-12-21 10:25:00,47.97,48.03,47.96,48.0,24500.0,42.394,42.447,42.3852,42.4205,24500.0
2005-12-21 10:30:00,48.0,48.01,47.97,48.0,34600.0,42.4205,42.4293,42.394,42.4205,34600.0
2005-12-21 10:35:00,48.01,48.04,48.0,48.02,3100.0,42.4293,42.4559,42.4205,42.4382,3100.0
2005-12-21 10:40:00,48.01,48.03,48.0,48.0,11400.0,42.4293,42.447,42.4205,42.4205,11400.0
2005-12-21 10:45:00,48.0,48.04,47.96,48.0,22700.0,42.4205,42.4559,42.3852,42.4205,22700.0
2005-12-21 10:50:00,48.04,48.11,48.02,48.08,7000.0,42.4559,42.5177,42.4382,42.4912,7000.0
2005-12-21 10:55:00,48.04,48.08,48.04,48.07,10400.0,42.4559,42.4912,42.4559,42.4824,10400.0
2005-12-21 11:00:00,48.04,48.06,48.01,48.02,5900.0,42.4559,42.4735,42.4293,42.4382,5900.0
2005-12-21 11:05:00,48.03,48.08,48.03,48.07,4000.0,42.447,42.4912,42.447,42.4824,4000.0
2005-12-21 11:10:00,48.08,48.08,48.01,48.02,3200.0,42.4912,42.4912,42.4293,42.4382,3200.0
2005-12-21 11:15:00,48.02,48.02,48.0,48.01,4500.0,42.4382,42.4382,42.4205,42.4293,4500.0
2005-12-21 11:20:00,48.01,48.05,48.0,48.02,2500.0,42.4293,42.4647,42.4205,42.4382,2500.0
2005-12-21 11:25:00,48.02,48.03,48.0,48.03,6600.0,42.4382,42.447,42.4205,42.447,6600.0
2005-12-21 11:30:00,48.02,48.02,48.0,48.0,9100.0,42.4382,42.4382,42.4205,42.4205,9100.0
2005-12-21 11:35:00,48.0,48.03,48.0,48.03,6500.0,42.4205,42.447,42.4205,42.447,6500.0
2005-12-21 11:40:00,48.03,48.04,48.0,48.0,9700.0,42.447,42.4559,42.4205,42.4205,9700.0
2005-12-21 11:45:00,47.99,48.05,47.97,48.04,59900.0,42.4117,42.4647,42.394,42.4559,59900.0
2005-12-21 11:50:00,48.05,48.05,48.02,48.05,3400.0,42.4647,42.4647,42.4382,42.4647,3400.0
2005-12-21 11:55:00,48.05,48.05,48.0,48.03,3000.0,42.4647,42.4647,42.4205,42.447,3000.0
2005-12-21 12:00:00,48.04,48.04,47.99,47.99,20000.0,42.4559,42.4559,42.4117,42.4117,20000.0
2005-12-21 12:05:00,48.0,48.02,47.99,48.02,2800.0,42.4205,42.4382,42.4117,42.4382,2800.0
2005-12-21 12:10:00,47.99,48.02,47.98,47.98,3000.0,42.4117,42.4382,42.4028,42.4028,3000.0
2005-12-21 12:15:00,47.96,47.96,47.92,47.92,2700.0,42.3852,42.3852,42.3498,42.3498,2700.0
2005-12-21 12:20:00,47.93,47.93,47.9,47.9,4700.0,42.3586,42.3586,42.3321,42.3321,4700.0
2005-12-21 12:25:00,47.91,47.96,47.9,47.96,5900.0,42.341,42.3852,42.3321,42.3852,5900.0
2005-12-21 12:30:00,47.93,47.98,47.93,47.98,2100.0,42.3586,42.4028,42.3586,42.4028,2100.0
2005-12-21 12:35:00,47.97,48.08,47.97,48.06,6400.0,42.394,42.4912,42.394,42.4735,6400.0
2005-12-21 12:40:00,48.05,48.07,48.04,48.07,2900.0,42.4647,42.4824,42.4559,42.4824,2900.0
2005-12-21 12:45:00,48.08,48.08,48.03,48.03,2200.0,42.4912,42.4912,42.447,42.447,2200.0
2005-12-21 12:50:00,48.03,48.03,47.96,48.0,3900.0,42.447,42.447,42.3852,42.4205,3900.0
2005-12-21 12:55:00,47.99,48.02,47.99,48.02,600.0,42.4117,42.4382,42.4117,42.4382,600.0
2005-12-21 13:00:00,48.03,48.03,47.99,48.01,2600.0,42.447,42.447,42.4117,42.4293,2600.0
2005-12-21 13:05:00,48.0,48.01,47.96,48.0,10800.0,42.4205,42.4293,42.3852,42.4205,10800.0
2005-12-21 13:10:00,48.0,48.02,48.0,48.02,9200.0,42.4205,42.4382,42.4205,42.4382,9200.0
2005-12-21 13:15:00,48.01,48.02,48.0,48.01,3200.0,42.4293,42.4382,42.4205,42.4293,3200.0
2005-12-21 13:20:00,48.01,48.03,48.0,48.02,9800.0,42.4293,42.447,42.4205,42.4382,9800.0
2005-12-21 13:25:00,48.03,48.03,48.0,48.01,8300.0,42.447,42.447,42.4205,42.4293,8300.0
2005-12-21 13:30:00,48.01,48.02,47.94,47.95,18500.0,42.4293,42.4382,42.3675,42.3763,18500.0
2005-12-21 13:35:00,47.94,48.0,47.94,48.0,10300.0,42.3675,42.4205,42.3675,42.4205,10300.0
2005-12-21 13:40:00,48.01,48.03,48.0,48.01,4700.0,42.4293,42.447,42.4205,42.4293,4700.0
2005-12-21 13:45:00,48.02,48.02,48.0,48.01,6000.0,42.4382,42.4382,42.4205,42.4293,6000.0
2005-12-21 13:50:00,48.02,48.04,48.0,48.03,5800.0,42.4382,42.4559,42.4205,42.447,5800.0
2005-12-21 13:55:00,48.01,48.03,48.0,48.01,2500.0,42.4293,42.447,42.4205,42.4293,2500.0
2005-12-21 14:00:00,48.01,48.02,48.0,48.01,14000.0,42.4293,42.4382,42.4205,42.4293,14000.0
2005-12-21 14:05:00,48.0,48.0,47.99,48.0,7800.0,42.4205,42.4205,42.4117,42.4205,7800.0
2005-12-21 14:10:00,48.0,48.0,47.97,47.98,9000.0,42.4205,42.4205,42.394,42.4028,9000.0
2005-12-21 14:15:00,47.97,48.09,47.97,48.08,9000.0,42.394,42.5,42.394,42.4912,9000.0
2005-12-21 14:20:00,48.08,48.08,48.03,48.04,1100.0,42.4912,42.4912,42.447,42.4559,1100.0
2005-12-21 14:25:00,48.04,48.06,48.02,48.03,1900.0,42.4559,42.4735,42.4382,42.447,1900.0
2005-12-21 14:30:00,48.02,48.02,48.0,48.02,4900.0,42.4382,42.4382,42.4205,42.4382,4900.0
2005-12-21 14:35:00,48.02,48.08,48.02,48.08,4300.0,42.4382,42.4912,42.4382,42.4912,4300.0
2005-12-21 14:40:00,48.07,48.07,47.97,47.97,7200.0,42.4824,42.4824,42.394,42.394,7200.0
2005-12-21 14:45:00,47.98,47.98,47.88,47.95,8700.0,42.4028,42.4028,42.3145,42.3763,8700.0
2005-12-21 14:50:00,47.95,47.95,47.89,47.92,3100.0,42.3763,42.3763,42.3233,42.3498,3100.0
2005-12-21 14:55:00,47.93,47.93,47.86,47.88,19000.0,42.3586,42.3586,42.2968,42.3145,19000.0
2005-12-21 15:00:00,47.87,47.88,47.85,47.86,4500.0,42.3056,42.3145,42.2879,42.2968,4500.0
2005-12-21 15:05:00,47.87,47.9,47.87,47.9,10900.0,42.3056,42.3321,42.3056,42.3321,10900.0
2005-12-21 15:10:00,47.91,47.92,47.86,47.92,7100.0,42.341,42.3498,42.2968,42.3498,7100.0
2005-12-21 15:15:00,47.9,47.9,47.85,47.87,3100.0,42.3321,42.3321,42.2879,42.3056,3100.0
2005-12-21 15:20:00,47.87,47.96,47.87,47.95,16200.0,42.3056,42.3852,42.3056,42.3763,16200.0
2005-12-21 15:25:00,47.95,48.05,47.91,48.03,92200.0,42.3763,42.4647,42.341,42.447,92200.0
2005-12-21 15:30:00,48.03,48.03,48.0,48.01,26900.0,42.447,42.447,42.4205,42.4293,26900.0
2005-12-21 15:35:00,48.0,48.07,48.0,48.07,29800.0,42.4205,42.4824,42.4205,42.4824,29800.0
2005-12-21 15:40:00,48.06,48.12,48.02,48.12,42500.0,42.4735,42.5266,42.4382,42.5266,42500.0
2005-12-21 15:45:00,48.12,48.25,48.12,48.23,18500.0,42.5266,42.6414,42.5266,42.6238,18500.0
2005-12-21 15:50:00,48.25,48.27,48.19,48.2,24200.0,42.6414,42.6591,42.5884,42.5973,24200.0
2005-12-21 15:55:00,48.21,48.32,48.18,48.32,60100.0,42.6061,42.7033,42.5796,42.7033,60100.0
2005-12-22 09:30:00,50.0,50.0,50.0,50.0,100.0,44.188,44.188,44.188,44.188,100.0
2005-12-22 09:35:00,50.0,50.0,50.0,50.0,0.0,44.188,44.188,44.188,44.188,0.0
2005-12-22 09:40:00,50.0,50.0,50.0,50.0,0.0,44.188,44.188,44.188,44.188,0.0
2005-12-22 09:45:00,50.7,52.75,50.7,52.7,413200.0,44.8067,46.6184,44.8067,46.5742,413200.0
2005-12-22 09:50:00,52.65,52.79,52.24,52.25,349700.0,46.53,46.6537,46.1676,46.1765,349700.0
2005-12-22 09:55:00,52.25,52.37,52.18,52.32,312000.0,46.1765,46.2825,46.1146,46.2383,312000.0
2005-12-22 10:00:00,52.32,52.33,52.22,52.33,179200.0,46.2383,46.2472,46.15,46.2472,179200.0
2005-12-22 10:05:00,52.33,52.93,52.33,52.91,184600.0,46.2472,46.7774,46.2472,46.7598,184600.0
2005-12-22 10:10:00,52.94,53.28,52.83,53.01,266100.0,46.7863,47.0868,46.6891,46.8481,266100.0
2005-12-22 10:15:00,53.0,53.2,52.47,53.0,190200.0,46.8393,47.0161,46.3709,46.8393,190200.0
2005-12-22 10:20:00,53.0,53.04,52.86,52.95,134400.0,46.8393,46.8747,46.7156,46.7951,134400.0
2005-12-22 10:25:00,52.95,53.34,52.92,53.2,154000.0,46.7951,47.1398,46.7686,47.0161,154000.0
2005-12-22 10:30:00,53.17,54.25,53.12,54.16,222200.0,46.9895,47.944,46.9454,47.8645,222200.0
2005-12-22 10:35:00,54.23,54.29,53.17,53.82,301400.0,47.9263,47.9794,46.9895,47.564,301400.0
2005-12-22 10:40:00,53.82,53.85,53.5,53.53,71500.0,47.564,47.5905,47.2812,47.3077,71500.0
2005-12-22 10:45:00,53.53,53.75,53.51,53.62,56400.0,47.3077,47.5021,47.29,47.3872,56400.0
2005-12-22 10:50:00,53.63,53.98,53.57,53.89,98300.0,47.3961,47.7054,47.343,47.6259,98300.0
2005-12-22 10:55:00,53.89,53.89,53.57,53.67,68800.0,47.6259,47.6259,47.343,47.4314,68800.0
2005-12-22 11:00:00,53.61,53.61,53.26,53.3,122500.0,47.3784,47.3784,47.0691,47.1044,122500.0
2005-12-22 11:05:00,53.29,53.49,53.27,53.28,41000.0,47.0956,47.2723,47.0779,47.0868,41000.0
2005-12-22 11:10:00,53.25,53.44,53.2,53.39,37500.0,47.0602,47.2282,47.0161,47.184,37500.0
2005-12-22 11:15:00,53.36,53.6,53.36,53.58,56100.0,47.1575,47.3696,47.1575,47.3519,56100.0
2005-12-22 11:20:00,53.59,53.79,53.56,53.73,60000.0,47.3607,47.5375,47.3342,47.4845,60000.0
2005-12-22 11:25:00,53.74,54.2,53.71,54.1,157400.0,47.4933,47.8998,47.4668,47.8114,157400.0
2005-12-22 11:30:00,54.06,54.16,53.95,54.0,49900.0,47.7761,47.8645,47.6789,47.7231,49900.0
2005-12-22 11:35:00,53.95,54.14,53.9,54.07,53700.0,47.6789,47.8468,47.6347,47.7849,53700.0
2005-12-22 11:40:00,54.1,54.24,54.07,54.22,48800.0,47.8114,47.9352,47.7849,47.9175,48800.0
2005-12-22 11:45:00,54.24,54.4,54.13,54.21,124500.0,47.9352,48.0766,47.838,47.9087,124500.0
2005-12-22 11:50:00,54.21,54.3,54.12,54.12,73200.0,47.9087,47.9882,47.8291,47.8291,73200.0
2005-12-22 11:55:00,54.12,54.12,53.75,53.81,140200.0,47.8291,47.8291,47.5021,47.5552,140200.0
2005-12-22 12:00:00,53.79,53.85,53.76,53.79,50800.0,47.5375,47.5905,47.511,47.5375,50800.0
2005-12-22 12:05:00,53.79,54.04,53.77,54.02,51500.0,47.5375,47.7584,47.5198,47.7407,51500.0
2005-12-22 12:10:00,54.01,54.07,53.94,54.05,33900.0,47.7319,47.7849,47.67,47.7673,33900.0
2005-12-22 12:15:00,54.05,54.07,53.85,53.85,67800.0,47.7673,47.7849,47.5905,47.5905,67800.0
2005-12-22 12:20:00,53.88,53.97,53.79,53.96,43400.0,47.617,47.6966,47.5375,47.6877,43400.0
2005-12-22 12:25:00,53.96,54.06,53.87,54.04,55800.0,47.6877,47.7761,47.6082,47.7584,55800.0
2005-12-22 12:30:00,54.05,54.06,53.93,53.96,54200.0,47.7673,47.7761,47.6612,47.6877,54200.0
2005-12-22 12:35:00,53.96,54.0,53.92,53.94,31600.0,47.6877,47.7231,47.6524,47.67,31600.0
2005-12-22 12:40:00,53.94,53.94,53.85,53.89,32100.0,47.67,47.67,47.5905,47.6259,32100.0
2005-12-22 12:45:00,53.89,54.03,53.89,54.03,97100.0,47.6259,47.7496,47.6259,47.7496,97100.0
2005-12-22 12:50:00,54.04,54.15,53.97,54.14,59800.0,47.7584,47.8556,47.6966,47.8468,59800.0
2005-12-22 12:55:00,54.13,54.5,54.13,54.49,154900.0,47.838,48.1649,47.838,48.1561,154900.0
2005-12-22 13:00:00,54.5,54.71,54.31,54.31,96800.0,48.1649,48.3505,47.997,47.997,96800.0
2005-12-22 13:05:00,54.38,54.49,54.32,54.49,20200.0,48.0589,48.1561,48.0059,48.1561,20200.0
2005-12-22 13:10:00,54.45,54.55,54.4,54.5,26100.0,48.1208,48.2091,48.0766,48.1649,26100.0
2005-12-22 13:15:00,54.49,54.49,54.33,54.39,28500.0,48.1561,48.1561,48.0147,48.0677,28500.0
2005-12-22 13:20:00,54.38,54.38,54.26,54.3,70800.0,48.0589,48.0589,47.9528,47.9882,70800.0
2005-12-22 13:25:00,54.28,54.31,54.05,54.07,58300.0,47.9705,47.997,47.7673,47.7849,58300.0
2005-12-22 13:30:00,54.07,54.31,54.01,54.19,63800.0,47.7849,47.997,47.7319,47.891,63800.0
2005-12-22 13:35:00,54.15,54.25,54.15,54.24,32300.0,47.8556,47.944,47.8556,47.9352,32300.0
2005-12-22 13:40:00,54.25,54.39,54.09,54.21,26700.0,47.944,48.0677,47.8026,47.9087,26700.0
2005-12-22 13:45:00,54.21,54.34,54.18,54.34,12400.0,47.9087,48.0235,47.8821,48.0235,12400.0
2005-12-22 13:50:00,54.35,54.43,54.25,54.35,24900.0,48.0324,48.1031,47.944,48.0324,24900.0
2005-12-22 13:55:00,54.4,54.46,54.34,54.39,20700.0,48.0766,48.1296,48.0235,48.0677,20700.0
2005-12-22 14:00:00,54.38,54.58,54.37,54.49,74300.0,48.0589,48.2356,48.0501,48.1561,74300.0
2005-12-22 14:05:00,54.49,54.63,54.49,54.63,18900.0,48.1561,48.2798,48.1561,48.2798,18900.0
2005-12-22 14:10:00,54.67,54.7,54.37,54.4,49400.0,48.3152,48.3417,48.0501,48.0766,49400.0
2005-12-22 14:15:00,54.41,54.6,54.41,54.56,70500.0,48.0854,48.2533,48.0854,48.218,70500.0
2005-12-22 14:20:00,54.57,54.6,54.42,54.53,63200.0,48.2268,48.2533,48.0942,48.1915,63200.0
2005-12-22 14:25:00,54.53,54.53,54.32,54.44,50900.0,48.1915,48.1915,48.0059,48.1119,50900.0
2005-12-22 14:30:00,54.43,54.43,54.29,54.38,40700.0,48.1031,48.1031,47.9794,48.0589,40700.0
2005-12-22 14:35:00,54.37,54.4,54.3,54.37,22000.0,48.0501,48.0766,47.9882,48.0501,22000.0
2005-12-22 14:40:00,54.38,54.48,54.33,54.47,46700.0,48.0589,48.1473,48.0147,48.1384,46700.0
2005-12-22 14:45:00,54.46,54.5,54.38,54.49,36500.0,48.1296,48.1649,48.0589,48.1561,36500.0
2005-12-22 14:50:00,54.51,54.8,54.51,54.8,71700.0,48.1738,48.4301,48.1738,48.4301,71700.0
2005-12-22 14:55:00,54.8,54.86,54.66,54.84,65000.0,48.4301,48.4831,48.3063,48.4654,65000.0
2005-12-22 15:00:00,54.84,55.11,54.84,55.06,121300.0,48.4654,48.704,48.4654,48.6599,121300.0
2005-12-22 15:05:00,55.06,55.07,54.9,54.92,71200.0,48.6599,48.6687,48.5185,48.5361,71200.0
2005-12-22 15:10:00,54.96,55.2,54.92,55.2,81600.0,48.5715,48.7836,48.5361,48.7836,81600.0
2005-12-22 15:15:00,55.21,55.25,54.98,55.07,109200.0,48.7924,48.8278,48.5892,48.6687,109200.0
2005-12-22 15:20:00,55.06,55.61,55.05,55.61,128600.0,48.6599,49.1459,48.651,49.1459,128600.0
2005-12-22 15:25:00,55.61,55.61,55.32,55.46,131200.0,49.1459,49.1459,48.8896,49.0134,131200.0
2005-12-22 15:30:00,55.47,55.7,55.35,55.41,99400.0,49.0222,49.2255,48.9161,48.9692,99400.0
2005-12-22 15:35:00,55.4,55.5,55.31,55.34,208400.0,48.9603,49.0487,48.8808,48.9073,208400.0
2005-12-22 15:40:00,55.35,55.39,55.24,55.28,127400.0,48.9161,48.9515,48.8189,48.8543,127400.0
2005-12-22 15:45:00,55.27,55.32,55.11,55.15,130500.0,48.8454,48.8896,48.704,48.7394,130500.0
2005-12-22 15:50:00,55.15,55.45,55.15,55.32,99100.0,48.7394,49.0045,48.7394,48.8896,99100.0
2005-12-22 15:55:00,55.31,55.35,55.26,55.28,107800.0,48.8808,48.9161,48.8366,48.8543,107800.0
2005-12-23 09:30:00,55.0,55.01,54.81,54.95,71500.0,48.6068,48.6157,48.4389,48.5626,71500.0
2005-12-23 09:35:00,54.95,55.2,54.8,55.0,50000.0,48.5626,48.7836,48.4301,48.6068,50000.0
2005-12-23 09:40:00,54.94,55.0,54.84,54.97,48200.0,48.5538,48.6068,48.4654,48.5803,48200.0
2005-12-23 09:45:00,54.96,55.01,54.85,55.0,100500.0,48.5715,48.6157,48.4743,48.6068,100500.0
2005-12-23 09:50:00,55.0,55.21,54.98,55.05,46200.0,48.6068,48.7924,48.5892,48.651,46200.0
2005-12-23 09:55:00,55.07,55.47,55.05,55.3,80300.0,48.6687,49.0222,48.651,48.872,80300.0
2005-12-23 10:00:00,55.39,55.39,55.15,55.29,87300.0,48.9515,48.9515,48.7394,48.8631,87300.0
2005-12-23 10:05:00,55.3,55.4,55.25,55.4,85600.0,48.872,48.9603,48.8278,48.9603,85600.0
2005-12-23 10:10:00,55.4,55.42,55.32,55.35,70000.0,48.9603,48.978,48.8896,48.9161,70000.0
2005-12-23 10:15:00,55.36,55.46,55.35,55.37,39400.0,48.925,49.0134,48.9161,48.9338,39400.0
2005-12-23 10:20:00,55.38,55.41,55.35,55.36,40900.0,48.9427,48.9692,48.9161,48.925,40900.0
2005-12-23 10:25:00,55.35,55.4,55.34,55.36,35500.0,48.9161,48.9603,48.9073,48.925,35500.0
2005-12-23 10:30:00,55.34,55.34,55.14,55.19,77500.0,48.9073,48.9073,48.7306,48.7747,77500.0
2005-12-23 10:35:00,55.19,55.22,55.05,55.05,71900.0,48.7747,48.8013,48.651,48.651,71900.0
2005-12-23 10:40:00,55.05,55.06,54.88,55.0,82000.0,48.651,48.6599,48.5008,48.6068,82000.0
2005-12-23 10:45:00,55.0,55.03,54.96,55.03,18200.0,48.6068,48.6333,48.5715,48.6333,18200.0
2005-12-23 10:50:00,55.01,55.01,54.95,55.01,38800.0,48.6157,48.6157,48.5626,48.6157,38800.0
2005-12-23 10:55:00,55.03,55.03,54.85,54.86,47500.0,48.6333,48.6333,48.4743,48.4831,47500.0
2005-12-23 11:00:00,54.87,54.9,54.83,54.85,18100.0,48.4919,48.5185,48.4566,48.4743,18100.0
2005-12-23 11:05:00,54.84,54.85,54.67,54.69,44000.0,48.4654,48.4743,48.3152,48.3329,44000.0
2005-12-23 11:10:00,54.69,54.72,54.57,54.62,24100.0,48.3329,48.3594,48.2268,48.271,24100.0
2005-12-23 11:15:00,54.62,54.65,54.59,54.64,38300.0,48.271,48.2975,48.2445,48.2887,38300.0
2005-12-23 11:20:00,54.65,54.67,54.55,54.55,22400.0,48.2975,48.3152,48.2091,48.2091,22400.0
2005-12-23 11:25:00,54.54,54.54,54.38,54.4,48300.0,48.2003,48.2003,48.0589,48.0766,48300.0
2005-12-23 11:30:00,54.43,54.47,54.4,54.41,23700.0,48.1031,48.1384,48.0766,48.0854,23700.0
2005-12-23 11:35:00,54.42,54.45,54.38,54.4,27100.0,48.0942,48.1208,48.0589,48.0766,27100.0
2005-12-23 11:40:00,54.39,54.39,54.3,54.36,28900.0,48.0677,48.0677,47.9882,48.0412,28900.0
2005-12-23 11:45:00,54.36,54.36,54.13,54.2,49000.0,48.0412,48.0412,47.838,47.8998,49000.0
2005-12-23 11:50:00,54.2,54.4,54.17,54.2,23800.0,47.8998,48.0766,47.8733,47.8998,23800.0
2005-12-23 11:55:00,54.19,54.3,54.17,54.3,29100.0,47.891,47.9882,47.8733,47.9882,29100.0
2005-12-23 12:00:00,54.35,54.52,54.27,54.4,25800.0,48.0324,48.1826,47.9617,48.0766,25800.0
2005-12-23 12:05:00,54.42,54.45,54.34,54.35,9800.0,48.0942,48.1208,48.0235,48.0324,9800.0
2005-12-23 12:10:00,54.36,54.41,54.35,54.35,11700.0,48.0412,48.0854,48.0324,48.0324,11700.0
2005-12-23 12:15:00,54.39,54.6,54.39,54.55,14000.0,48.0677,48.2533,48.0677,48.2091,14000.0
2005-12-23 12:20:00,54.55,54.55,54.46,54.5,11100.0,48.2091,48.2091,48.1296,48.1649,11100.0
2005-12-23 12:25:00,54.48,54.7,54.48,54.66,20200.0,48.1473,48.3417,48.1473,48.3063,20200.0
2005-12-23 12:30:00,54.66,54.67,54.61,54.64,9600.0,48.3063,48.3152,48.2622,48.2887,9600.0
2005-12-23 12:35:00,54.65,54.79,54.63,54.79,11800.0,48.2975,48.4212,48.2798,48.4212,11800.0
2005-12-23 12:40:00,54.8,54.8,54.69,54.7,11300.0,48.4301,48.4301,48.3329,48.3417,11300.0
2005-12-23 12:45:00,54.71,54.85,54.7,54.85,15600.0,48.3505,48.4743,48.3417,48.4743,15600.0
2005-12-23 12:50:00,54.85,55.0,54.82,55.0,19100.0,48.4743,48.6068,48.4477,48.6068,19100.0
2005-12-23 12:55:00,55.01,55.01,54.95,55.0,17100.0,48.6157,48.6157,48.5626,48.6068,17100.0
2005-12-23 13:00:00,54.99,55.0,54.98,54.99,27900.0,48.598,48.6068,48.5892,48.598,27900.0
2005-12-23 13:05:00,54.98,54.98,54.83,54.84,40600.0,48.5892,48.5892,48.4566,48.4654,40600.0
2005-12-23 13:10:00,54.85,54.98,54.85,54.96,29200.0,48.4743,48.5892,48.4743,48.5715,29200.0
2005-12-23 13:15:00,54.98,54.98,54.81,54.84,29200.0,48.5892,48.5892,48.4389,48.4654,29200.0
2005-12-23 13:20:00,54.83,54.83,54.58,54.71,23500.0,48.4566,48.4566,48.2356,48.3505,23500.0
2005-12-23 13:25:00,54.74,54.83,54.71,54.83,13700.0,48.377,48.4566,48.3505,48.4566,13700.0
2005-12-23 13:30:00,54.82,54.85,54.8,54.85,16300.0,48.4477,48.4743,48.4301,48.4743,16300.0
2005-12-23 13:35:00,54.87,54.87,54.82,54.83,10900.0,48.4919,48.4919,48.4477,48.4566,10900.0
2005-12-23 13:40:00,54.84,54.91,54.81,54.9,10400.0,48.4654,48.5273,48.4389,48.5185,10400.0
2005-12-23 13:45:00,54.9,54.9,54.84,54.85,8000.0,48.5185,48.5185,48.4654,48.4743,8000.0
2005-12-23 13:50:00,54.87,54.87,54.72,54.83,10900.0,48.4919,48.4919,48.3594,48.4566,10900.0
2005-12-23 13:55:00,54.83,54.86,54.72,54.82,32700.0,48.4566,48.4831,48.3594,48.4477,32700.0
2005-12-23 14:00:00,54.85,54.85,54.74,54.78,12300.0,48.4743,48.4743,48.377,48.4124,12300.0
2005-12-23 14:05:00,54.78,54.78,54.69,54.69,13600.0,48.4124,48.4124,48.3329,48.3329,13600.0
2005-12-23 14:10:00,54.71,54.75,54.71,54.75,14000.0,48.3505,48.3859,48.3505,48.3859,14000.0
2005-12-23 14:15:00,54.75,54.81,54.74,54.78,17700.0,48.3859,48.4389,48.377,48.4124,17700.0
2005-12-23 14:20:00,54.78,54.85,54.76,54.83,8700.0,48.4124,48.4743,48.3947,48.4566,8700.0
2005-12-23 14:25:00,54.84,54.87,54.77,54.86,14200.0,48.4654,48.4919,48.4036,48.4831,14200.0
2005-12-23 14:30:00,54.86,54.87,54.82,54.84,29700.0,48.4831,48.4919,48.4477,48.4654,29700.0
2005-12-23 14:35:00,54.86,54.97,54.86,54.91,21100.0,48.4831,48.5803,48.4831,48.5273,21100.0
2005-12-23 14:40:00,54.94,54.99,54.93,54.97,9400.0,48.5538,48.598,48.545,48.5803,9400.0
2005-12-23 14:45:00,54.96,54.99,54.9,54.98,16500.0,48.5715,48.598,48.5185,48.5892,16500.0
2005-12-23 14:50:00,54.98,54.98,54.78,54.88,14900.0,48.5892,48.5892,48.4124,48.5008,14900.0
2005-12-23 14:55:00,54.89,54.95,54.88,54.9,20800.0,48.5096,48.5626,48.5008,48.5185,20800.0
2005-12-23 15:00:00,54.89,54.92,54.85,54.92,14000.0,48.5096,48.5361,48.4743,48.5361,14000.0
2005-12-23 15:05:00,54.91,55.02,54.88,55.01,18400.0,48.5273,48.6245,48.5008,48.6157,18400.0
2005-12-23 15:10:00,54.99,55.04,54.92,55.0,15600.0,48.598,48.6422,48.5361,48.6068,15600.0
2005-12-23 15:15:00,55.01,55.06,54.98,55.01,10100.0,48.6157,48.6599,48.5892,48.6157,10100.0
2005-12-23 15:20:00,55.01,55.09,55.01,55.03,12100.0,48.6157,48.6864,48.6157,48.6333,12100.0
2005-12-23 15:25:00,55.05,55.19,55.05,55.15,25900.0,48.651,48.7747,48.651,48.7394,25900.0
2005-12-23 15:30:00,55.15,55.19,55.0,55.04,28400.0,48.7394,48.7747,48.6068,48.6422,28400.0
2005-12-23 15:35:00,55.04,55.14,55.04,55.11,21100.0,48.6422,48.7306,48.6422,48.704,21100.0
2005-12-23 15:40:00,55.09,55.12,55.07,55.11,17900.0,48.6864,48.7129,48.6687,48.704,17900.0
2005-12-23 15:45:00,55.1,55.17,55.09,55.17,34300.0,48.6952,48.7571,48.6864,48.7571,34300.0
2005-12-23 15:50:00,55.18,55.24,55.18,55.2,39400.0,48.7659,48.8189,48.7659,48.7836,39400.0
2005-12-23 15:55:00,55.2,55.2,55.12,55.17,53300.0,48.7836,48.7836,48.7129,48.7571,53300.0
2005-12-27 09:30:00,55.2,55.4,55.2,55.26,41600.0,48.7836,48.9603,48.7836,48.8366,41600.0
2005-12-27 09:35:00,55.26,55.27,55.1,55.12,37600.0,48.8366,48.8454,48.6952,48.7129,37600.0
2005-12-27 09:40:00,55.12,55.24,55.0,55.21,43500.0,48.7129,48.8189,48.6068,48.7924,43500.0
2005-12-27 09:45:00,55.2,55.29,55.14,55.25,224700.0,48.7836,48.8631,48.7306,48.8278,224700.0
2005-12-27 09:50:00,55.26,55.27,55.2,55.2,16900.0,48.8366,48.8454,48.7836,48.7836,16900.0
2005-12-27 09:55:00,55.21,55.25,55.2,55.23,13700.0,48.7924,48.8278,48.7836,48.8101,13700.0
2005-12-27 10:00:00,55.23,55.23,55.1,55.15,174800.0,48.8101,48.8101,48.6952,48.7394,174800.0
2005-12-27 10:05:00,55.16,55.21,55.15,55.21,8500.0,48.7482,48.7924,48.7394,48.7924,8500.0
2005-12-27 10:10:00,55.21,55.21,55.19,55.19,9200.0,48.7924,48.7924,48.7747,48.7747,9200.0
2005-12-27 10:15:00,55.19,55.21,55.18,55.2,7400.0,48.7747,48.7924,48.7659,48.7836,7400.0
2005-12-27 10:20:00,55.2,55.21,55.11,55.2,17700.0,48.7836,48.7924,48.704,48.7836,17700.0
2005-12-27 10:25:00,55.21,55.21,55.13,55.14,5900.0,48.7924,48.7924,48.7217,48.7306,5900.0
2005-12-27 10:30:00,55.15,55.19,55.13,55.17,4700.0,48.7394,48.7747,48.7217,48.7571,4700.0
2005-12-27 10:35:00,55.17,55.17,55.08,55.1,9000.0,48.7571,48.7571,48.6775,48.6952,9000.0
2005-12-27 10:40:00,55.12,55.16,55.12,55.13,3100.0,48.7129,48.7482,48.7129,48.7217,3100.0
2005-12-27 10:45:00,55.14,55.14,55.1,55.11,4800.0,48.7306,48.7306,48.6952,48.704,4800.0
2005-12-27 10:50:00,55.1,55.11,55.07,55.07,18800.0,48.6952,48.704,48.6687,48.6687,18800.0
2005-12-27 10:55:00,55.07,55.12,55.07,55.1,6800.0,48.6687,48.7129,48.6687,48.6952,6800.0
2005-12-27 11:00:00,55.07,55.09,55.05,55.09,12100.0,48.6687,48.6864,48.651,48.6864,12100.0
2005-12-27 11:05:00,55.09,55.09,55.0,55.0,12500.0,48.6864,48.6864,48.6068,48.6068,12500.0
2005-12-27 11:10:00,55.0,55.05,55.0,55.03,19800.0,48.6068,48.651,48.6068,48.6333,19800.0
2005-12-27 11:15:00,55.03,55.03,54.94,54.96,12700.0,48.6333,48.6333,48.5538,48.5715,12700.0
2005-12-27 11:20:00,54.95,54.95,54.87,54.88,13300.0,48.5626,48.5626,48.4919,48.5008,13300.0
2005-12-27 11:25:00,54.88,54.88,54.79,54.79,19700.0,48.5008,48.5008,48.4212,48.4212,19700.0
2005-12-27 11:30:00,54.81,54.82,54.73,54.77,17300.0,48.4389,48.4477,48.3682,48.4036,17300.0
2005-12-27 11:35:00,54.77,54.79,54.72,54.72,10800.0,48.4036,48.4212,48.3594,48.3594,10800.0
2005-12-27 11:40:00,54.72,54.77,54.72,54.77,8800.0,48.3594,48.4036,48.3594,48.4036,8800.0
2005-12-27 11:45:00,54.77,54.86,54.77,54.84,13500.0,48.4036,48.4831,48.4036,48.4654,13500.0
2005-12-27 11:50:00,54.81,54.81,54.72,54.73,7500.0,48.4389,48.4389,48.3594,48.3682,7500.0
2005-12-27 11:55:00,54.74,54.76,54.68,54.68,14100.0,48.377,48.3947,48.324,48.324,14100.0
2005-12-27 12:00:00,54.66,54.69,54.6,54.6,18500.0,48.3063,48.3329,48.2533,48.2533,18500.0
2005-12-27 12:05:00,54.6,54.6,54.53,54.55,27100.0,48.2533,48.2533,48.1915,48.2091,27100.0
2005-12-27 12:10:00,54.56,54.57,54.5,54.56,29400.0,48.218,48.2268,48.1649,48.218,29400.0
2005-12-27 12:15:00,54.56,54.6,54.49,54.59,31900.0,48.218,48.2533,48.1561,48.2445,31900.0
2005-12-27 12:20:00,54.59,54.7,54.59,54.67,8100.0,48.2445,48.3417,48.2445,48.3152,8100.0
2005-12-27 12:25:00,54.68,54.69,54.62,54.65,6900.0,48.324,48.3329,48.271,48.2975,6900.0
2005-12-27 12:30:00,54.66,54.67,54.63,54.65,9100.0,48.3063,48.3152,48.2798,48.2975,9100.0
2005-12-27 12:35:00,54.66,54.69,54.64,54.69,12000.0,48.3063,48.3329,48.2887,48.3329,12000.0
2005-12-27 12:40:00,54.68,54.71,54.66,54.69,39100.0,48.324,48.3505,48.3063,48.3329,39100.0
2005-12-27 12:45:00,54.71,54.77,54.7,54.75,18700.0,48.3505,48.4036,48.3417,48.3859,18700.0
2005-12-27 12:50:00,54.76,54.84,54.71,54.71,51300.0,48.3947,48.4654,48.3505,48.3505,51300.0
2005-12-27 12:55:00,54.74,54.82,54.74,54.82,17600.0,48.377,48.4477,48.377,48.4477,17600.0
2005-12-27 13:00:00,54.82,54.83,54.74,54.76,9200.0,48.4477,48.4566,48.377,48.3947,9200.0
2005-12-27 13:05:00,54.76,54.82,54.76,54.82,5100.0,48.3947,48.4477,48.3947,48.4477,5100.0
2005-12-27 13:10:00,54.82,54.9,54.8,54.87,35400.0,48.4477,48.5185,48.4301,48.4919,35400.0
2005-12-27 13:15:00,54.85,54.85,54.69,54.75,10900.0,48.4743,48.4743,48.3329,48.3859,10900.0
2005-12-27 13:20:00,54.74,54.74,54.49,54.49,10700.0,48.377,48.377,48.1561,48.1561,10700.0
2005-12-27 13:25:00,54.52,54.55,54.48,54.52,7200.0,48.1826,48.2091,48.1473,48.1826,7200.0
2005-12-27 13:30:00,54.49,54.53,54.48,54.48,6700.0,48.1561,48.1915,48.1473,48.1473,6700.0
2005-12-27 13:35:00,54.48,54.48,54.41,54.41,4200.0,48.1473,48.1473,48.0854,48.0854,4200.0
2005-12-27 13:40:00,54.41,54.41,54.29,54.33,9200.0,48.0854,48.0854,47.9794,48.0147,9200.0
2005-12-27 13:45:00,54.34,54.4,54.29,54.36,8700.0,48.0235,48.0766,47.9794,48.0412,8700.0
2005-12-27 13:50:00,54.36,54.36,54.29,54.35,7000.0,48.0412,48.0412,47.9794,48.0324,7000.0
2005-12-27 13:55:00,54.36,54.41,54.3,54.41,3500.0,48.0412,48.0854,47.9882,48.0854,3500.0
2005-12-27 14:00:00,54.4,54.45,54.4,54.45,5700.0,48.0766,48.1208,48.0766,48.1208,5700.0
2005-12-27 14:05:00,54.46,54.47,54.41,54.47,5100.0,48.1296,48.1384,48.0854,48.1384,5100.0
2005-12-27 14:10:00,54.49,54.51,54.42,54.42,10900.0,48.1561,48.1738,48.0942,48.0942,10900.0
2005-12-27 14:15:00,54.42,54.68,54.42,54.66,25300.0,48.0942,48.324,48.0942,48.3063,25300.0
2005-12-27 14:20:00,54.66,54.69,54.62,54.65,7500.0,48.3063,48.3329,48.271,48.2975,7500.0
2005-12-27 14:25:00,54.63,54.63,54.58,54.62,4700.0,48.2798,48.2798,48.2356,48.271,4700.0
2005-12-27 14:30:00,54.62,54.67,54.62,54.66,6100.0,48.271,48.3152,48.271,48.3063,6100.0
2005-12-27 14:35:00,54.65,54.7,54.63,54.7,6300.0,48.2975,48.3417,48.2798,48.3417,6300.0
2005-12-27 14:40:00,54.7,54.73,54.66,54.71,19000.0,48.3417,48.3682,48.3063,48.3505,19000.0
2005-12-27 14:45:00,54.72,54.72,54.66,54.66,3100.0,48.3594,48.3594,48.3063,48.3063,3100.0
2005-12-27 14:50:00,54.66,54.67,54.63,54.64,4300.0,48.3063,48.3152,48.2798,48.2887,4300.0
2005-12-27 14:55:00,54.63,54.65,54.53,54.56,5500.0,48.2798,48.2975,48.1915,48.218,5500.0
2005-12-27 15:00:00,54.58,54.59,54.49,54.51,2400.0,48.2356,48.2445,48.1561,48.1738,2400.0
2005-12-27 15:05:00,54.5,54.54,54.5,54.52,11600.0,48.1649,48.2003,48.1649,48.1826,11600.0
2005-12-27 15:10:00,54.52,54.52,54.48,54.49,12800.0,48.1826,48.1826,48.1473,48.1561,12800.0
2005-12-27 15:15:00,54.5,54.55,54.5,54.54,7800.0,48.1649,48.2091,48.1649,48.2003,7800.0
2005-12-27 15:20:00,54.54,54.54,54.5,54.54,19600.0,48.2003,48.2003,48.1649,48.2003,19600.0
2005-12-27 15:25:00,54.55,54.57,54.53,54.57,13800.0,48.2091,48.2268,48.1915,48.2268,13800.0
2005-12-27 15:30:00,54.55,54.55,54.49,54.51,7300.0,48.2091,48.2091,48.1561,48.1738,7300.0
2005-12-27 15:35:00,54.5,54.51,54.48,54.51,17800.0,48.1649,48.1738,48.1473,48.1738,17800.0
2005-12-27 15:40:00,54.51,54.6,54.51,54.58,18200.0,48.1738,48.2533,48.1738,48.2356,18200.0
2005-12-27 15:45:00,54.57,54.61,54.46,54.5,12900.0,48.2268,48.2622,48.1296,48.1649,12900.0
2005-12-27 15:50:00,54.5,54.54,54.5,54.51,11900.0,48.1649,48.2003,48.1649,48.1738,11900.0
2005-12-27 15:55:00,54.51,54.52,54.45,54.49,20200.0,48.1738,48.1826,48.1208,48.1561,20200.0
2005-12-28 09:30:00,54.71,54.71,54.16,54.17,19400.0,48.3505,48.3505,47.8645,47.8733,19400.0
2005-12-28 09:35:00,54.2,54.48,54.15,54.28,11000.0,47.8998,48.1473,47.8556,47.9705,11000.0
2005-12-28 09:40:00,54.24,54.35,54.17,54.17,8900.0,47.9352,48.0324,47.8733,47.8733,8900.0
2005-12-28 09:45:00,54.15,54.2,54.08,54.12,31100.0,47.8556,47.8998,47.7938,47.8291,31100.0
2005-12-28 09:50:00,54.12,54.28,54.07,54.28,8700.0,47.8291,47.9705,47.7849,47.9705,8700.0
2005-12-28 09:55:00,54.28,54.42,54.2,54.32,16500.0,47.9705,48.0942,47.8998,48.0059,16500.0
2005-12-28 10:00:00,54.34,54.37,54.21,54.31,15400.0,48.0235,48.0501,47.9087,47.997,15400.0
2005-12-28 10:05:00,54.32,54.45,54.32,54.35,8100.0,48.0059,48.1208,48.0059,48.0324,8100.0
2005-12-28 10:10:00,54.35,54.35,54.25,54.28,12200.0,48.0324,48.0324,47.944,47.9705,12200.0
2005-12-28 10:15:00,54.29,54.38,54.27,54.37,33000.0,47.9794,48.0589,47.9617,48.0501,33000.0
2005-12-28 10:20:00,54.36,54.38,54.35,54.36,8500.0,48.0412,48.0589,48.0324,48.0412,8500.0
2005-12-28 10:25:00,54.37,54.37,54.34,54.36,7700.0,48.0501,48.0501,48.0235,48.0412,7700.0
2005-12-28 10:30:00,54.37,54.49,54.37,54.49,7600.0,48.0501,48.1561,48.0501,48.1561,7600.0
2005-12-28 10:35:00,54.5,54.52,54.45,54.52,9800.0,48.1649,48.1826,48.1208,48.1826,9800.0
2005-12-28 10:40:00,54.53,54.6,54.52,54.54,6700.0,48.1915,48.2533,48.1826,48.2003,6700.0
2005-12-28 10:45:00,54.55,54.67,54.52,54.66,5700.0,48.2091,48.3152,48.1826,48.3063,5700.0
2005-12-28 10:50:00,54.66,54.79,54.64,54.73,10100.0,48.3063,48.4212,48.2887,48.3682,10100.0
2005-12-28 10:55:00,54.72,54.78,54.62,54.73,9000.0,48.3594,48.4124,48.271,48.3682,9000.0
2005-12-28 11:00:00,54.74,54.85,54.71,54.85,7800.0,48.377,48.4743,48.3505,48.4743,7800.0
2005-12-28 11:05:00,54.83,54.85,54.76,54.76,5400.0,48.4566,48.4743,48.3947,48.3947,5400.0
2005-12-28 11:10:00,54.79,54.79,54.65,54.71,10100.0,48.4212,48.4212,48.2975,48.3505,10100.0
2005-12-28 11:15:00,54.72,54.72,54.7,54.72,29500.0,48.3594,48.3594,48.3417,48.3594,29500.0
2005-12-28 11:20:00,54.73,54.74,54.7,54.73,35600.0,48.3682,48.377,48.3417,48.3682,35600.0
2005-12-28 11:25:00,54.73,54.73,54.5,54.67,21300.0,48.3682,48.3682,48.1649,48.3152,21300.0
2005-12-28 11:30:00,54.72,54.75,54.65,54.75,39300.0,48.3594,48.3859,48.2975,48.3859,39300.0
2005-12-28 11:35:00,54.74,54.75,54.67,54.73,20600.0,48.377,48.3859,48.3152,48.3682,20600.0
2005-12-28 11:40:00,54.72,54.83,54.72,54.82,17600.0,48.3594,48.4566,48.3594,48.4477,17600.0
2005-12-28 11:45:00,54.83,54.93,54.83,54.91,14500.0,48.4566,48.545,48.4566,48.5273,14500.0
2005-12-28 11:50:00,54.9,54.93,54.88,54.9,6500.0,48.5185,48.545,48.5008,48.5185,6500.0
2005-12-28 11:55:00,54.91,55.05,54.91,54.99,14000.0,48.5273,48.651,48.5273,48.598,14000.0
2005-12-28 12:00:00,55.0,55.01,54.95,54.95,5900.0,48.6068,48.6157,48.5626,48.5626,5900.0
2005-12-28 12:05:00,54.96,55.03,54.96,55.03,8500.0,48.5715,48.6333,48.5715,48.6333,8500.0
2005-12-28 12:10:00,55.03,55.04,55.01,55.02,2700.0,48.6333,48.6422,48.6157,48.6245,2700.0
2005-12-28 12:15:00,55.02,55.08,55.0,55.05,13500.0,48.6245,48.6775,48.6068,48.651,13500.0
2005-12-28 12:20:00,55.07,55.37,55.07,55.24,43100.0,48.6687,48.9338,48.6687,48.8189,43100.0
2005-12-28 12:25:00,55.24,55.24,55.18,55.19,13400.0,48.8189,48.8189,48.7659,48.7747,13400.0
2005-12-28 12:30:00,55.2,55.24,55.19,55.19,80000.0,48.7836,48.8189,48.7747,48.7747,80000.0
2005-12-28 12:35:00,55.19,55.2,55.19,55.19,6700.0,48.7747,48.7836,48.7747,48.7747,6700.0
2005-12-28 12:40:00,55.19,55.22,55.19,55.19,12900.0,48.7747,48.8013,48.7747,48.7747,12900.0
2005-12-28 12:45:00,55.19,55.22,55.18,55.2,28800.0,48.7747,48.8013,48.7659,48.7836,28800.0
2005-12-28 12:50:00,55.21,55.24,55.2,55.23,10200.0,48.7924,48.8189,48.7836,48.8101,10200.0
2005-12-28 12:55:00,55.25,55.29,55.25,55.25,5800.0,48.8278,48.8631,48.8278,48.8278,5800.0
2005-12-28 13:00:00,55.25,55.29,55.25,55.29,13500.0,48.8278,48.8631,48.8278,48.8631,13500.0
2005-12-28 13:05:00,55.28,55.28,55.1,55.1,35100.0,48.8543,48.8543,48.6952,48.6952,35100.0
2005-12-28 13:10:00,55.1,55.15,54.94,54.94,24800.0,48.6952,48.7394,48.5538,48.5538,24800.0
2005-12-28 13:15:00,54.95,55.02,54.9,55.02,19100.0,48.5626,48.6245,48.5185,48.6245,19100.0
2005-12-28 13:20:00,55.02,55.02,54.9,54.91,13000.0,48.6245,48.6245,48.5185,48.5273,13000.0
2005-12-28 13:25:00,54.93,54.95,54.88,54.94,26300.0,48.545,48.5626,48.5008,48.5538,26300.0
2005-12-28 13:30:00,54.95,55.0,54.92,54.96,5700.0,48.5626,48.6068,48.5361,48.5715,5700.0
2005-12-28 13:35:00,54.96,54.96,54.88,54.95,30500.0,48.5715,48.5715,48.5008,48.5626,30500.0
2005-12-28 13:40:00,55.01,55.04,54.92,54.92,19300.0,48.6157,48.6422,48.5361,48.5361,19300.0
2005-12-28 13:45:00,54.93,54.99,54.9,54.95,17300.0,48.545,48.598,48.5185,48.5626,17300.0
2005-12-28 13:50:00,54.98,55.05,54.97,54.99,12900.0,48.5892,48.651,48.5803,48.598,12900.0
2005-12-28 13:55:00,54.99,54.99,54.93,54.95,6600.0,48.598,48.598,48.545,48.5626,6600.0
2005-12-28 14:00:00,54.97,55.04,54.97,55.01,8200.0,48.5803,48.6422,48.5803,48.6157,8200.0
2005-12-28 14:05:00,55.02,55.04,54.98,55.0,9900.0,48.6245,48.6422,48.5892,48.6068,9900.0
2005-12-28 14:10:00,54.99,55.02,54.99,55.01,12800.0,48.598,48.6245,48.598,48.6157,12800.0
2005-12-28 14:15:00,55.01,55.02,54.98,55.02,13200.0,48.6157,48.6245,48.5892,48.6245,13200.0
2005-12-28 14:20:00,55.01,55.03,54.98,54.99,15100.0,48.6157,48.6333,48.5892,48.598,15100.0
2005-12-28 14:25:00,55.0,55.05,54.98,55.02,13300.0,48.6068,48.651,48.5892,48.6245,13300.0
2005-12-28 14:30:00,55.02,55.04,55.01,55.02,9200.0,48.6245,48.6422,48.6157,48.6245,9200.0
2005-12-28 14:35:00,55.02,55.04,55.01,55.01,18800.0,48.6245,48.6422,48.6157,48.6157,18800.0
2005-12-28 14:40:00,55.01,55.02,54.93,55.0,80500.0,48.6157,48.6245,48.545,48.6068,80500.0
2005-12-28 14:45:00,55.01,55.06,55.0,55.01,19600.0,48.6157,48.6599,48.6068,48.6157,19600.0
2005-12-28 14:50:00,55.04,55.08,55.01,55.04,10700.0,48.6422,48.6775,48.6157,48.6422,10700.0
2005-12-28 14:55:00,55.06,55.07,55.0,55.03,9800.0,48.6599,48.6687,48.6068,48.6333,9800.0
2005-12-28 15:00:00,55.05,55.05,55.0,55.0,19800.0,48.651,48.651,48.6068,48.6068,19800.0
2005-12-28 15:05:00,55.0,55.02,55.0,55.01,23400.0,48.6068,48.6245,48.6068,48.6157,23400.0
2005-12-28 15:10:00,55.0,55.03,54.99,55.02,22900.0,48.6068,48.6333,48.598,48.6245,22900.0
2005-12-28 15:15:00,55.03,55.03,54.97,55.01,7800.0,48.6333,48.6333,48.5803,48.6157,7800.0
2005-12-28 15:20:00,55.0,55.06,54.99,55.01,6300.0,48.6068,48.6599,48.598,48.6157,6300.0
2005-12-28 15:25:00,54.99,55.11,54.99,55.1,13500.0,48.598,48.704,48.598,48.6952,13500.0
2005-12-28 15:30:00,55.1,55.11,55.03,55.06,21700.0,48.6952,48.704,48.6333,48.6599,21700.0
2005-12-28 15:35:00,55.06,55.09,55.01,55.01,6800.0,48.6599,48.6864,48.6157,48.6157,6800.0
2005-12-28 15:40:00,55.01,55.02,54.88,54.9,18700.0,48.6157,48.6245,48.5008,48.5185,18700.0
2005-12-28 15:45:00,54.9,54.95,54.89,54.91,17000.0,48.5185,48.5626,48.5096,48.5273,17000.0
2005-12-28 15:50:00,54.91,54.91,54.82,54.83,24600.0,48.5273,48.5273,48.4477,48.4566,24600.0
2005-12-28 15:55:00,54.83,54.95,54.83,54.94,38700.0,48.4566,48.5626,48.4566,48.5538,38700.0
2005-12-29 09:30:00,54.9,55.05,54.76,54.8,14800.0,48.5185,48.651,48.3947,48.4301,14800.0
2005-12-29 09:35:00,54.8,54.8,54.67,54.68,17400.0,48.4301,48.4301,48.3152,48.324,17400.0
2005-12-29 09:40:00,54.7,54.79,54.62,54.72,27000.0,48.3417,48.4212,48.271,48.3594,27000.0
2005-12-29 09:45:00,54.72,54.72,54.59,54.66,21900.0,48.3594,48.3594,48.2445,48.3063,21900.0
2005-12-29 09:50:00,54.64,54.7,54.62,54.62,19300.0,48.2887,48.3417,48.271,48.271,19300.0
2005-12-29 09:55:00,54.6,54.65,54.59,54.6,20700.0,48.2533,48.2975,48.2445,48.2533,20700.0
2005-12-29 10:00:00,54.66,54.83,54.66,54.83,14600.0,48.3063,48.4566,48.3063,48.4566,14600.0
2005-12-29 10:05:00,54.84,54.84,54.8,54.8,13900.0,48.4654,48.4654,48.4301,48.4301,13900.0
2005-12-29 10:10:00,54.82,54.82,54.78,54.78,18100.0,48.4477,48.4477,48.4124,48.4124,18100.0
2005-12-29 10:15:00,54.79,54.83,54.78,54.82,10200.0,48.4212,48.4566,48.4124,48.4477,10200.0
2005-12-29 10:20:00,54.83,54.9,54.81,54.9,11000.0,48.4566,48.5185,48.4389,48.5185,11000.0
2005-12-29 10:25:00,54.86,54.87,54.83,54.85,8200.0,48.4831,48.4919,48.4566,48.4743,8200.0
2005-12-29 10:30:00,54.85,54.85,54.79,54.82,17900.0,48.4743,48.4743,48.4212,48.4477,17900.0
2005-12-29 10:35:00,54.83,54.86,54.82,54.85,5300.0,48.4566,48.4831,48.4477,48.4743,5300.0
2005-12-29 10:40:00,54.84,54.86,54.8,54.85,16300.0,48.4654,48.4831,48.4301,48.4743,16300.0
2005-12-29 10:45:00,54.85,54.94,54.85,54.92,8700.0,48.4743,48.5538,48.4743,48.5361,8700.0
2005-12-29 10:50:00,54.93,55.06,54.93,55.06,22000.0,48.545,48.6599,48.545,48.6599,22000.0
2005-12-29 10:55:00,55.06,55.1,55.04,55.06,17300.0,48.6599,48.6952,48.6422,48.6599,17300.0
2005-12-29 11:00:00,55.05,55.11,55.03,55.1,9700.0,48.651,48.704,48.6333,48.6952,9700.0
2005-12-29 11:05:00,55.1,55.1,55.04,55.04,6200.0,48.6952,48.6952,48.6422,48.6422,6200.0
2005-12-29 11:10:00,55.05,55.2,55.03,55.2,15400.0,48.651,48.7836,48.6333,48.7836,15400.0
2005-12-29 11:15:00,55.2,55.2,55.13,55.13,13500.0,48.7836,48.7836,48.7217,48.7217,13500.0
2005-12-29 11:20:00,54.75,55.13,54.75,55.07,28300.0,48.3859,48.7217,48.3859,48.6687,28300.0
2005-12-29 11:25:00,55.06,55.1,55.02,55.03,9000.0,48.6599,48.6952,48.6245,48.6333,9000.0
2005-12-29 11:30:00,55.03,55.06,55.02,55.05,8000.0,48.6333,48.6599,48.6245,48.651,8000.0
2005-12-29 11:35:00,55.06,55.07,55.04,55.06,6300.0,48.6599,48.6687,48.6422,48.6599,6300.0
2005-12-29 11:40:00,55.05,55.12,55.04,55.11,7200.0,48.651,48.7129,48.6422,48.704,7200.0
2005-12-29 11:45:00,55.12,55.21,55.12,55.21,13600.0,48.7129,48.7924,48.7129,48.7924,13600.0
2005-12-29 11:50:00,55.2,55.2,55.16,55.2,9600.0,48.7836,48.7836,48.7482,48.7836,9600.0
2005-12-29 11:55:00,55.2,55.2,55.13,55.15,27900.0,48.7836,48.7836,48.7217,48.7394,27900.0
2005-12-29 12:00:00,55.15,55.15,55.09,55.1,27700.0,48.7394,48.7394,48.6864,48.6952,27700.0
2005-12-29 12:05:00,55.1,55.1,55.05,55.06,20900.0,48.6952,48.6952,48.651,48.6599,20900.0
2005-12-29 12:10:00,55.06,55.06,54.93,54.94,29000.0,48.6599,48.6599,48.545,48.5538,29000.0
2005-12-29 12:15:00,54.94,54.94,54.86,54.94,45000.0,48.5538,48.5538,48.4831,48.5538,45000.0
2005-12-29 12:20:00,54.94,54.95,54.93,54.94,5100.0,48.5538,48.5626,48.545,48.5538,5100.0
2005-12-29 12:25:00,54.94,54.94,54.9,54.91,10200.0,48.5538,48.5538,48.5185,48.5273,10200.0
2005-12-29 12:30:00,54.91,54.91,54.85,54.9,9200.0,48.5273,48.5273,48.4743,48.5185,9200.0
2005-12-29 12:35:00,54.9,54.91,54.85,54.85,8300.0,48.5185,48.5273,48.4743,48.4743,8300.0
2005-12-29 12:40:00,54.86,54.89,54.86,54.89,17400.0,48.4831,48.5096,48.4831,48.5096,17400.0
2005-12-29 12:45:00,54.89,54.9,54.88,54.89,7100.0,48.5096,48.5185,48.5008,48.5096,7100.0
2005-12-29 12:50:00,54.9,54.95,54.89,54.95,9800.0,48.5185,48.5626,48.5096,48.5626,9800.0
2005-12-29 12:55:00,54.94,54.94,54.92,54.94,2100.0,48.5538,48.5538,48.5361,48.5538,2100.0
2005-12-29 13:00:00,54.94,54.95,54.86,54.87,25200.0,48.5538,48.5626,48.4831,48.4919,25200.0
2005-12-29 13:05:00,54.87,54.9,54.87,54.9,6300.0,48.4919,48.5185,48.4919,48.5185,6300.0
2005-12-29 13:10:00,54.9,54.92,54.89,54.9,7600.0,48.5185,48.5361,48.5096,48.5185,7600.0
2005-12-29 13:15:00,54.9,54.92,54.88,54.92,11100.0,48.5185,48.5361,48.5008,48.5361,11100.0
2005-12-29 13:20:00,54.93,54.99,54.92,54.99,8000.0,48.545,48.598,48.5361,48.598,8000.0
2005-12-29 13:25:00,54.99,54.99,54.92,54.94,10100.0,48.598,48.598,48.5361,48.5538,10100.0
2005-12-29 13:30:00,54.94,54.95,54.87,54.88,5500.0,48.5538,48.5626,48.4919,48.5008,5500.0
2005-12-29 13:35:00,54.88,54.99,54.88,54.98,8400.0,48.5008,48.598,48.5008,48.5892,8400.0
2005-12-29 13:40:00,54.98,54.98,54.96,54.96,1300.0,48.5892,48.5892,48.5715,48.5715,1300.0
2005-12-29 13:45:00,54.95,54.95,54.94,54.94,1400.0,48.5626,48.5626,48.5538,48.5538,1400.0
2005-12-29 13:50:00,54.92,54.94,54.92,54.94,400.0,48.5361,48.5538,48.5361,48.5538,400.0
2005-12-29 13:55:00,54.93,54.93,54.89,54.9,10300.0,48.545,48.545,48.5096,48.5185,10300.0
2005-12-29 14:00:00,54.91,54.91,54.89,54.9,18300.0,48.5273,48.5273,48.5096,48.5185,18300.0
2005-12-29 14:05:00,54.9,54.9,54.88,54.9,25900.0,48.5185,48.5185,48.5008,48.5185,25900.0
2005-12-29 14:10:00,54.9,54.9,54.88,54.89,25600.0,48.5185,48.5185,48.5008,48.5096,25600.0
2005-12-29 14:15:00,54.89,54.96,54.88,54.96,36200.0,48.5096,48.5715,48.5008,48.5715,36200.0
2005-12-29 14:20:00,54.95,54.96,54.94,54.94,6900.0,48.5626,48.5715,48.5538,48.5538,6900.0
2005-12-29 14:25:00,54.94,55.02,54.94,55.0,11400.0,48.5538,48.6245,48.5538,48.6068,11400.0
2005-12-29 14:30:00,54.99,55.02,54.97,55.02,4500.0,48.598,48.6245,48.5803,48.6245,4500.0
2005-12-29 14:35:00,55.02,55.05,55.02,55.02,5100.0,48.6245,48.651,48.6245,48.6245,5100.0
2005-12-29 14:40:00,55.02,55.02,55.01,55.02,3000.0,48.6245,48.6245,48.6157,48.6245,3000.0
2005-12-29 14:45:00,55.02,55.04,55.01,55.02,5000.0,48.6245,48.6422,48.6157,48.6245,5000.0
2005-12-29 14:50:00,55.01,55.01,54.99,55.01,7000.0,48.6157,48.6157,48.598,48.6157,7000.0
2005-12-29 14:55:00,55.0,55.03,55.0,55.03,5000.0,48.6068,48.6333,48.6068,48.6333,5000.0
2005-12-29 15:00:00,55.02,55.02,54.99,54.99,9100.0,48.6245,48.6245,48.598,48.598,9100.0
2005-12-29 15:05:00,54.99,55.02,54.89,54.92,26700.0,48.598,48.6245,48.5096,48.5361,26700.0
2005-12-29 15:10:00,54.92,54.99,54.88,54.95,11800.0,48.5361,48.598,48.5008,48.5626,11800.0
2005-12-29 15:15:00,54.96,54.96,54.8,54.9,16100.0,48.5715,48.5715,48.4301,48.5185,16100.0
2005-12-29 15:20:00,54.9,54.91,54.85,54.91,15600.0,48.5185,48.5273,48.4743,48.5273,15600.0
2005-12-29 15:25:00,54.94,55.01,54.92,55.0,13000.0,48.5538,48.6157,48.5361,48.6068,13000.0
2005-12-29 15:30:00,55.0,55.01,54.96,55.01,16500.0,48.6068,48.6157,48.5715,48.6157,16500.0
2005-12-29 15:35:00,55.01,55.02,54.98,55.0,14500.0,48.6157,48.6245,48.5892,48.6068,14500.0
2005-12-29 15:40:00,55.0,55.03,54.99,55.02,27400.0,48.6068,48.6333,48.598,48.6245,27400.0
2005-12-29 15:45:00,55.02,55.05,55.0,55.05,13800.0,48.6245,48.651,48.6068,48.651,13800.0
2005-12-29 15:50:00,55.06,55.1,55.04,55.07,24400.0,48.6599,48.6952,48.6422,48.6687,24400.0
2005-12-29 15:55:00,55.06,55.11,55.03,55.03,23300.0,48.6599,48.704,48.6333,48.6333,23300.0
2005-12-30 09:35:00,54.75,54.79,54.69,54.74,23300.0,48.3859,48.4212,48.3329,48.377,23300.0
2005-12-30 09:40:00,54.71,54.78,54.7,54.78,13000.0,48.3505,48.4124,48.3417,48.4124,13000.0
2005-12-30 09:45:00,54.81,54.82,54.75,54.75,15300.0,48.4389,48.4477,48.3859,48.3859,15300.0
2005-12-30 09:50:00,54.75,54.75,54.73,54.74,7500.0,48.3859,48.3859,48.3682,48.377,7500.0
2005-12-30 09:55:00,54.74,54.79,54.69,54.74,12500.0,48.377,48.4212,48.3329,48.377,12500.0
2005-12-30 10:00:00,54.7,54.72,54.6,54.6,6500.0,48.3417,48.3594,48.2533,48.2533,6500.0
2005-12-30 10:05:00,54.61,54.61,54.53,54.57,15600.0,48.2622,48.2622,48.1915,48.2268,15600.0
2005-12-30 10:10:00,54.56,54.58,54.5,54.54,9300.0,48.218,48.2356,48.1649,48.2003,9300.0
2005-12-30 10:15:00,54.55,54.58,54.54,54.56,9900.0,48.2091,48.2356,48.2003,48.218,9900.0
2005-12-30 10:20:00,54.56,54.56,54.51,54.56,2100.0,48.218,48.218,48.1738,48.218,2100.0
2005-12-30 10:25:00,54.55,54.61,54.54,54.58,3300.0,48.2091,48.2622,48.2003,48.2356,3300.0
2005-12-30 10:30:00,54.58,54.62,54.58,54.62,15200.0,48.2356,48.271,48.2356,48.271,15200.0
2005-12-30 10:35:00,54.62,54.65,54.6,54.63,14200.0,48.271,48.2975,48.2533,48.2798,14200.0
2005-12-30 10:40:00,54.62,54.79,54.62,54.79,14500.0,48.271,48.4212,48.271,48.4212,14500.0
2005-12-30 10:45:00,54.78,54.78,54.76,54.77,3000.0,48.4124,48.4124,48.3947,48.4036,3000.0
2005-12-30 10:50:00,54.77,54.8,54.75,54.77,29900.0,48.4036,48.4301,48.3859,48.4036,29900.0
2005-12-30 10:55:00,54.75,54.83,54.75,54.81,9700.0,48.3859,48.4566,48.3859,48.4389,9700.0
2005-12-30 11:00:00,54.81,54.83,54.77,54.83,9900.0,48.4389,48.4566,48.4036,48.4566,9900.0
2005-12-30 11:05:00,54.83,54.83,54.75,54.77,10900.0,48.4566,48.4566,48.3859,48.4036,10900.0
2005-12-30 11:10:00,54.76,54.79,54.75,54.79,10700.0,48.3947,48.4212,48.3859,48.4212,10700.0
2005-12-30 11:15:00,54.78,54.8,54.75,54.8,6600.0,48.4124,48.4301,48.3859,48.4301,6600.0
2005-12-30 11:20:00,54.8,54.8,54.76,54.77,3400.0,48.4301,48.4301,48.3947,48.4036,3400.0
2005-12-30 11:25:00,54.78,54.78,54.74,54.77,77300.0,48.4124,48.4124,48.377,48.4036,77300.0
2005-12-30 11:30:00,54.77,54.78,54.76,54.76,2600.0,48.4036,48.4124,48.3947,48.3947,2600.0
2005-12-30 11:35:00,54.76,54.76,54.7,54.7,23700.0,48.3947,48.3947,48.3417,48.3417,23700.0
2005-12-30 11:40:00,54.7,54.73,54.7,54.7,6900.0,48.3417,48.3682,48.3417,48.3417,6900.0
2005-12-30 11:45:00,54.7,54.7,54.66,54.68,15900.0,48.3417,48.3417,48.3063,48.324,15900.0
2005-12-30 11:50:00,54.69,54.71,54.63,54.65,9000.0,48.3329,48.3505,48.2798,48.2975,9000.0
2005-12-30 11:55:00,54.62,54.65,54.6,54.63,11100.0,48.271,48.2975,48.2533,48.2798,11100.0
2005-12-30 12:00:00,54.63,54.64,54.61,54.64,9600.0,48.2798,48.2887,48.2622,48.2887,9600.0
2005-12-30 12:05:00,54.63,54.64,54.61,54.63,6800.0,48.2798,48.2887,48.2622,48.2798,6800.0
2005-12-30 12:10:00,54.63,54.63,54.57,54.6,9300.0,48.2798,48.2798,48.2268,48.2533,9300.0
2005-12-30 12:15:00,54.6,54.62,54.57,54.57,5900.0,48.2533,48.271,48.2268,48.2268,5900.0
2005-12-30 12:20:00,54.59,54.6,54.58,54.58,2400.0,48.2445,48.2533,48.2356,48.2356,2400.0
2005-12-30 12:25:00,54.59,54.6,54.55,54.55,10400.0,48.2445,48.2533,48.2091,48.2091,10400.0
2005-12-30 12:30:00,54.56,54.7,54.56,54.56,49500.0,48.218,48.3417,48.218,48.218,49500.0
2005-12-30 12:35:00,54.56,54.56,54.49,54.49,25000.0,48.218,48.218,48.1561,48.1561,25000.0
2005-12-30 12:40:00,54.49,54.5,54.41,54.43,15000.0,48.1561,48.1649,48.0854,48.1031,15000.0
2005-12-30 12:45:00,54.41,54.41,54.35,54.35,6500.0,48.0854,48.0854,48.0324,48.0324,6500.0
2005-12-30 12:50:00,54.35,54.41,54.35,54.39,11400.0,48.0324,48.0854,48.0324,48.0677,11400.0
2005-12-30 12:55:00,54.41,54.44,54.39,54.43,5700.0,48.0854,48.1119,48.0677,48.1031,5700.0
2005-12-30 13:00:00,54.45,54.51,54.45,54.51,2800.0,48.1208,48.1738,48.1208,48.1738,2800.0
2005-12-30 13:05:00,54.51,54.51,54.47,54.5,6200.0,48.1738,48.1738,48.1384,48.1649,6200.0
2005-12-30 13:10:00,54.5,54.5,54.5,54.5,2400.0,48.1649,48.1649,48.1649,48.1649,2400.0
2005-12-30 13:15:00,54.5,54.5,54.46,54.47,3700.0,48.1649,48.1649,48.1296,48.1384,3700.0
2005-12-30 13:20:00,54.47,54.47,54.33,54.33,5100.0,48.1384,48.1384,48.0147,48.0147,5100.0
2005-12-30 13:25:00,54.35,54.39,54.21,54.23,22600.0,48.0324,48.0677,47.9087,47.9263,22600.0
2005-12-30 13:30:00,54.23,54.23,54.15,54.17,19600.0,47.9263,47.9263,47.8556,47.8733,19600.0
2005-12-30 13:35:00,54.19,54.32,54.17,54.32,4500.0,47.891,48.0059,47.8733,48.0059,4500.0
2005-12-30 13:40:00,54.32,54.34,54.28,54.31,8000.0,48.0059,48.0235,47.9705,47.997,8000.0
2005-12-30 13:45:00,54.3,54.3,54.23,54.24,11400.0,47.9882,47.9882,47.9263,47.9352,11400.0
2005-12-30 13:50:00,54.24,54.25,54.18,54.21,5900.0,47.9352,47.944,47.8821,47.9087,5900.0
2005-12-30 13:55:00,54.22,54.23,54.2,54.2,5500.0,47.9175,47.9263,47.8998,47.8998,5500.0
2005-12-30 14:00:00,54.19,54.23,54.18,54.18,11700.0,47.891,47.9263,47.8821,47.8821,11700.0
2005-12-30 14:05:00,54.18,54.23,54.16,54.2,9800.0,47.8821,47.9263,47.8645,47.8998,9800.0
2005-12-30 14:10:00,54.19,54.24,54.19,54.23,17300.0,47.891,47.9352,47.891,47.9263,17300.0
2005-12-30 14:15:00,54.24,54.26,54.24,54.24,9000.0,47.9352,47.9528,47.9352,47.9352,9000.0
2005-12-30 14:20:00,54.25,54.26,54.23,54.25,8000.0,47.944,47.9528,47.9263,47.944,8000.0
2005-12-30 14:25:00,54.26,54.26,54.21,54.21,7200.0,47.9528,47.9528,47.9087,47.9087,7200.0
2005-12-30 14:30:00,54.22,54.25,54.15,54.19,7600.0,47.9175,47.944,47.8556,47.891,7600.0
2005-12-30 14:35:00,54.19,54.22,54.18,54.2,5800.0,47.891,47.9175,47.8821,47.8998,5800.0
2005-12-30 14:40:00,54.21,54.22,54.18,54.2,4400.0,47.9087,47.9175,47.8821,47.8998,4400.0
2005-12-30 14:45:00,54.19,54.2,54.18,54.18,3500.0,47.891,47.8998,47.8821,47.8821,3500.0
2005-12-30 14:50:00,54.18,54.22,54.14,54.21,14800.0,47.8821,47.9175,47.8468,47.9087,14800.0
2005-12-30 14:55:00,54.22,54.31,54.22,54.31,5800.0,47.9175,47.997,47.9175,47.997,5800.0
2005-12-30 15:00:00,54.31,54.31,54.25,54.28,11700.0,47.997,47.997,47.944,47.9705,11700.0
2005-12-30 15:05:00,54.28,54.29,54.17,54.23,9800.0,47.9705,47.9794,47.8733,47.9263,9800.0
2005-12-30 15:10:00,54.23,54.23,54.19,54.21,11200.0,47.9263,47.9263,47.891,47.9087,11200.0
2005-12-30 15:15:00,54.22,54.26,54.21,54.22,15700.0,47.9175,47.9528,47.9087,47.9175,15700.0
2005-12-30 15:20:00,54.22,54.31,54.22,54.31,11500.0,47.9175,47.997,47.9175,47.997,11500.0
2005-12-30 15:25:00,54.3,54.3,54.23,54.26,23300.0,47.9882,47.9882,47.9263,47.9528,23300.0
2005-12-30 15:30:00,54.25,54.31,54.19,54.31,20600.0,47.944,47.997,47.891,47.997,20600.0
2005-12-30 15:35:00,54.32,54.32,54.23,54.25,7300.0,48.0059,48.0059,47.9263,47.944,7300.0
2005-12-30 15:40:00,54.25,54.38,54.18,54.34,30900.0,47.944,48.0589,47.8821,48.0235,30900.0
2005-12-30 15:45:00,54.36,54.41,54.32,54.38,19800.0,48.0412,48.0854,48.0059,48.0589,19800.0
2005-12-30 15:50:00,54.39,54.42,54.34,54.35,27900.0,48.0677,48.0942,48.0235,48.0324,27900.0
2005-12-30 15:55:00,54.34,54.35,54.21,54.26,39400.0,48.0235,48.0324,47.9087,47.9528,39400.0
2006-01-03 09:30:00,54.91,54.91,54.59,54.59,38500.0,48.5273,48.5273,48.2445,48.2445,38500.0
2006-01-03 09:35:00,54.59,54.59,54.3,54.31,32100.0,48.2445,48.2445,47.9882,47.997,32100.0
2006-01-03 09:40:00,54.31,54.5,54.31,54.45,70400.0,47.997,48.1649,47.997,48.1208,70400.0
2006-01-03 09:45:00,54.45,54.49,54.32,54.39,43000.0,48.1208,48.1561,48.0059,48.0677,43000.0
2006-01-03 09:50:00,54.37,54.45,54.3,54.3,35500.0,48.0501,48.1208,47.9882,47.9882,35500.0
2006-01-03 09:55:00,54.3,54.42,54.3,54.38,16000.0,47.9882,48.0942,47.9882,48.0589,16000.0
2006-01-03 10:00:00,54.38,54.4,54.25,54.25,22500.0,48.0589,48.0766,47.944,47.944,22500.0
2006-01-03 10:05:00,54.28,54.36,54.26,54.35,164800.0,47.9705,48.0412,47.9528,48.0324,164800.0
2006-01-03 10:10:00,54.38,54.57,54.38,54.54,40200.0,48.0589,48.2268,48.0589,48.2003,40200.0
2006-01-03 10:15:00,54.5,54.5,54.29,54.31,19700.0,48.1649,48.1649,47.9794,47.997,19700.0
2006-01-03 10:20:00,54.31,54.31,54.12,54.27,14800.0,47.997,47.997,47.8291,47.9617,14800.0
2006-01-03 10:25:00,54.28,54.37,54.23,54.23,22700.0,47.9705,48.0501,47.9263,47.9263,22700.0
2006-01-03 10:30:00,54.22,54.27,54.21,54.24,25000.0,47.9175,47.9617,47.9087,47.9352,25000.0
2006-01-03 10:35:00,54.25,54.27,54.22,54.22,25800.0,47.944,47.9617,47.9175,47.9175,25800.0
2006-01-03 10:40:00,54.21,54.39,54.19,54.3,19000.0,47.9087,48.0677,47.891,47.9882,19000.0
2006-01-03 10:45:00,54.33,54.46,54.27,54.46,14900.0,48.0147,48.1296,47.9617,48.1296,14900.0
2006-01-03 10:50:00,54.44,54.46,54.34,54.34,13500.0,48.1119,48.1296,48.0235,48.0235,13500.0
2006-01-03 10:55:00,54.37,54.38,54.26,54.27,13100.0,48.0501,48.0589,47.9528,47.9617,13100.0
2006-01-03 11:00:00,54.26,54.29,54.19,54.23,15300.0,47.9528,47.9794,47.891,47.9263,15300.0
2006-01-03 11:05:00,54.24,54.31,54.2,54.31,17100.0,47.9352,47.997,47.8998,47.997,17100.0
2006-01-03 11:10:00,54.31,54.31,54.2,54.2,19100.0,47.997,47.997,47.8998,47.8998,19100.0
2006-01-03 11:15:00,54.2,54.35,54.2,54.26,37200.0,47.8998,48.0324,47.8998,47.9528,37200.0
2006-01-03 11:20:00,54.26,54.27,54.21,54.26,14100.0,47.9528,47.9617,47.9087,47.9528,14100.0
2006-01-03 11:25:00,54.27,54.27,54.21,54.24,46200.0,47.9617,47.9617,47.9087,47.9352,46200.0
2006-01-03 11:30:00,54.25,54.26,54.19,54.21,74700.0,47.944,47.9528,47.891,47.9087,74700.0
2006-01-03 11:35:00,54.19,54.23,54.1,54.1,13700.0,47.891,47.9263,47.8114,47.8114,13700.0
2006-01-03 11:40:00,54.11,54.25,54.1,54.21,16000.0,47.8203,47.944,47.8114,47.9087,16000.0
2006-01-03 11:45:00,54.22,54.26,54.18,54.26,14600.0,47.9175,47.9528,47.8821,47.9528,14600.0
2006-01-03 11:50:00,54.25,54.25,54.16,54.19,23800.0,47.944,47.944,47.8645,47.891,23800.0
2006-01-03 11:55:00,54.19,54.26,54.17,54.19,13200.0,47.891,47.9528,47.8733,47.891,13200.0
2006-01-03 12:00:00,54.23,54.25,54.2,54.23,14900.0,47.9263,47.944,47.8998,47.9263,14900.0
2006-01-03 12:05:00,54.23,54.3,54.2,54.25,31700.0,47.9263,47.9882,47.8998,47.944,31700.0
2006-01-03 12:10:00,54.25,54.25,54.19,54.23,13100.0,47.944,47.944,47.891,47.9263,13100.0
2006-01-03 12:15:00,54.22,54.22,54.17,54.17,7500.0,47.9175,47.9175,47.8733,47.8733,7500.0
2006-01-03 12:20:00,54.17,54.21,54.17,54.21,16000.0,47.8733,47.9087,47.8733,47.9087,16000.0
2006-01-03 12:25:00,54.2,54.24,54.2,54.23,7700.0,47.8998,47.9352,47.8998,47.9263,7700.0
2006-01-03 12:30:00,54.22,54.3,54.2,54.3,23400.0,47.9175,47.9882,47.8998,47.9882,23400.0
2006-01-03 12:35:00,54.31,54.35,54.28,54.35,17900.0,47.997,48.0324,47.9705,48.0324,17900.0
2006-01-03 12:40:00,54.35,54.44,54.35,54.41,32600.0,48.0324,48.1119,48.0324,48.0854,32600.0
2006-01-03 12:45:00,54.44,54.5,54.41,54.49,5300.0,48.1119,48.1649,48.0854,48.1561,5300.0
2006-01-03 12:50:00,54.52,54.57,54.5,54.5,8700.0,48.1826,48.2268,48.1649,48.1649,8700.0
2006-01-03 12:55:00,54.48,54.5,54.42,54.47,21700.0,48.1473,48.1649,48.0942,48.1384,21700.0
2006-01-03 13:00:00,54.48,54.51,54.45,54.45,29800.0,48.1473,48.1738,48.1208,48.1208,29800.0
2006-01-03 13:05:00,54.45,54.46,54.39,54.43,172900.0,48.1208,48.1296,48.0677,48.1031,172900.0
2006-01-03 13:10:00,54.43,54.49,54.36,54.49,16600.0,48.1031,48.1561,48.0412,48.1561,16600.0
2006-01-03 13:15:00,54.49,54.56,54.43,54.44,12300.0,48.1561,48.218,48.1031,48.1119,12300.0
2006-01-03 13:20:00,54.45,54.51,54.4,54.49,15900.0,48.1208,48.1738,48.0766,48.1561,15900.0
2006-01-03 13:25:00,54.49,54.51,54.42,54.42,5100.0,48.1561,48.1738,48.0942,48.0942,5100.0
2006-01-03 13:30:00,54.42,54.47,54.42,54.43,3800.0,48.0942,48.1384,48.0942,48.1031,3800.0
2006-01-03 13:35:00,54.43,54.52,54.43,54.47,16800.0,48.1031,48.1826,48.1031,48.1384,16800.0
2006-01-03 13:40:00,54.48,54.51,54.47,54.5,2800.0,48.1473,48.1738,48.1384,48.1649,2800.0
2006-01-03 13:45:00,54.51,54.57,54.45,54.57,18500.0,48.1738,48.2268,48.1208,48.2268,18500.0
2006-01-03 13:50:00,54.58,54.61,54.57,54.6,10400.0,48.2356,48.2622,48.2268,48.2533,10400.0
2006-01-03 13:55:00,54.6,54.65,54.59,54.6,13700.0,48.2533,48.2975,48.2445,48.2533,13700.0
2006-01-03 14:00:00,54.6,54.68,54.57,54.57,38600.0,48.2533,48.324,48.2268,48.2268,38600.0
2006-01-03 14:05:00,54.64,54.68,54.6,54.68,14000.0,48.2887,48.324,48.2533,48.324,14000.0
2006-01-03 14:10:00,54.68,54.95,54.67,54.73,39700.0,48.324,48.5626,48.3152,48.3682,39700.0
2006-01-03 14:15:00,54.74,54.91,54.74,54.85,20300.0,48.377,48.5273,48.377,48.4743,20300.0
2006-01-03 14:20:00,54.85,54.89,54.8,54.86,18700.0,48.4743,48.5096,48.4301,48.4831,18700.0
2006-01-03 14:25:00,54.86,55.0,54.86,54.91,16200.0,48.4831,48.6068,48.4831,48.5273,16200.0
2006-01-03 14:30:00,54.91,55.13,54.9,55.13,31600.0,48.5273,48.7217,48.5185,48.7217,31600.0
2006-01-03 14:35:00,55.13,55.23,55.13,55.18,25800.0,48.7217,48.8101,48.7217,48.7659,25800.0
2006-01-03 14:40:00,55.19,55.35,55.19,55.27,25100.0,48.7747,48.9161,48.7747,48.8454,25100.0
2006-01-03 14:45:00,55.27,55.3,55.17,55.26,26500.0,48.8454,48.872,48.7571,48.8366,26500.0
2006-01-03 14:50:00,55.28,55.28,55.15,55.15,9600.0,48.8543,48.8543,48.7394,48.7394,9600.0
2006-01-03 14:55:00,55.15,55.23,55.1,55.2,15700.0,48.7394,48.8101,48.6952,48.7836,15700.0
2006-01-03 15:00:00,55.21,55.51,55.21,55.49,30300.0,48.7924,49.0575,48.7924,49.0399,30300.0
2006-01-03 15:05:00,55.48,55.6,55.44,55.53,34000.0,49.031,49.1371,48.9957,49.0752,34000.0
2006-01-03 15:10:00,55.54,55.68,55.52,55.68,45400.0,49.0841,49.2078,49.0664,49.2078,45400.0
2006-01-03 15:15:00,55.7,55.75,55.66,55.67,42700.0,49.2255,49.2696,49.1901,49.1989,42700.0
2006-01-03 15:20:00,55.67,55.68,55.65,55.66,51400.0,49.1989,49.2078,49.1813,49.1901,51400.0
2006-01-03 15:25:00,55.66,55.67,55.55,55.56,41200.0,49.1901,49.1989,49.0929,49.1017,41200.0
2006-01-03 15:30:00,55.56,55.7,55.54,55.67,356800.0,49.1017,49.2255,49.0841,49.1989,356800.0
2006-01-03 15:35:00,55.67,55.68,55.64,55.68,65200.0,49.1989,49.2078,49.1724,49.2078,65200.0
2006-01-03 15:40:00,55.68,55.78,55.68,55.72,46100.0,49.2078,49.2962,49.2078,49.2431,46100.0
2006-01-03 15:45:00,55.72,55.72,55.65,55.67,40800.0,49.2431,49.2431,49.1813,49.1989,40800.0
2006-01-03 15:50:00,55.66,55.68,55.62,55.66,44000.0,49.1901,49.2078,49.1548,49.1901,44000.0
2006-01-03 15:55:00,55.66,55.77,55.63,55.76,66900.0,49.1901,49.2873,49.1636,49.2785,66900.0
2006-01-04 09:35:00,56.2,56.48,56.18,56.36,70300.0,49.6673,49.9148,49.6497,49.8087,70300.0
2006-01-04 09:40:00,56.36,56.44,56.19,56.29,51100.0,49.8087,49.8794,49.6585,49.7469,51100.0
2006-01-04 09:45:00,56.34,56.8,56.3,56.8,36200.0,49.7911,50.1976,49.7557,50.1976,36200.0
2006-01-04 09:50:00,56.8,56.8,56.5,56.52,21600.0,50.1976,50.1976,49.9325,49.9501,21600.0
2006-01-04 09:55:00,56.52,56.65,56.5,56.59,195800.0,49.9501,50.065,49.9325,50.012,195800.0
2006-01-04 10:00:00,56.55,56.73,56.52,56.72,32700.0,49.9767,50.1357,49.9501,50.1269,32700.0
2006-01-04 10:05:00,56.73,56.91,56.7,56.72,56900.0,50.1357,50.2948,50.1092,50.1269,56900.0
2006-01-04 10:10:00,56.74,56.9,56.72,56.84,52600.0,50.1446,50.286,50.1269,50.2329,52600.0
2006-01-04 10:15:00,56.84,56.84,56.55,56.71,35500.0,50.2329,50.2329,49.9767,50.1181,35500.0
2006-01-04 10:20:00,56.71,56.86,56.6,56.86,23300.0,50.1181,50.2506,50.0208,50.2506,23300.0
2006-01-04 10:25:00,56.79,56.85,56.69,56.74,26400.0,50.1888,50.2418,50.1004,50.1446,26400.0
2006-01-04 10:30:00,56.74,57.09,56.73,56.97,46000.0,50.1446,50.4539,50.1357,50.3478,46000.0
2006-01-04 10:35:00,56.95,56.95,56.7,56.72,20200.0,50.3302,50.3302,50.1092,50.1269,20200.0
2006-01-04 10:40:00,56.72,56.84,56.7,56.8,23100.0,50.1269,50.2329,50.1092,50.1976,23100.0
2006-01-04 10:45:00,56.78,56.91,56.76,56.88,13100.0,50.1799,50.2948,50.1622,50.2683,13100.0
2006-01-04 10:50:00,56.91,56.93,56.87,56.91,32500.0,50.2948,50.3125,50.2595,50.2948,32500.0
2006-01-04 10:55:00,56.88,56.89,56.74,56.82,64600.0,50.2683,50.2771,50.1446,50.2153,64600.0
2006-01-04 11:00:00,56.82,56.85,56.79,56.79,53100.0,50.2153,50.2418,50.1888,50.1888,53100.0
2006-01-04 11:05:00,56.78,56.78,56.71,56.74,19900.0,50.1799,50.1799,50.1181,50.1446,19900.0
2006-01-04 11:10:00,56.73,56.73,56.68,56.71,21300.0,50.1357,50.1357,50.0915,50.1181,21300.0
2006-01-04 11:15:00,56.71,56.79,56.7,56.73,15800.0,50.1181,50.1888,50.1092,50.1357,15800.0
2006-01-04 11:20:00,56.74,56.78,56.7,56.78,53100.0,50.1446,50.1799,50.1092,50.1799,53100.0
2006-01-04 11:25:00,56.77,56.81,56.77,56.81,23700.0,50.1711,50.2064,50.1711,50.2064,23700.0
2006-01-04 11:30:00,56.81,56.95,56.81,56.85,32700.0,50.2064,50.3302,50.2064,50.2418,32700.0
2006-01-04 11:35:00,56.84,56.84,56.77,56.77,21800.0,50.2329,50.2329,50.1711,50.1711,21800.0
2006-01-04 11:40:00,56.76,56.78,56.74,56.76,37900.0,50.1622,50.1799,50.1446,50.1622,37900.0
2006-01-04 11:45:00,56.77,56.84,56.77,56.82,26200.0,50.1711,50.2329,50.1711,50.2153,26200.0
2006-01-04 11:50:00,56.83,56.93,56.83,56.91,24200.0,50.2241,50.3125,50.2241,50.2948,24200.0
2006-01-04 11:55:00,56.91,57.0,56.9,56.99,30400.0,50.2948,50.3743,50.286,50.3655,30400.0
2006-01-04 12:00:00,56.97,57.0,56.96,57.0,20500.0,50.3478,50.3743,50.339,50.3743,20500.0
2006-01-04 12:05:00,57.0,57.18,56.99,57.15,19800.0,50.3743,50.5334,50.3655,50.5069,19800.0
2006-01-04 12:10:00,57.13,57.49,57.13,57.49,37000.0,50.4892,50.8074,50.4892,50.8074,37000.0
2006-01-04 12:15:00,57.5,57.64,57.29,57.3,44900.0,50.8162,50.94,50.6306,50.6395,44900.0
2006-01-04 12:20:00,57.29,57.3,57.19,57.2,9900.0,50.6306,50.6395,50.5423,50.5511,9900.0
2006-01-04 12:25:00,57.21,57.32,57.16,57.16,38200.0,50.5599,50.6572,50.5157,50.5157,38200.0
2006-01-04 12:30:00,57.14,57.17,57.09,57.09,25800.0,50.4981,50.5246,50.4539,50.4539,25800.0
2006-01-04 12:35:00,57.09,57.1,57.01,57.05,97300.0,50.4539,50.4627,50.3832,50.4185,97300.0
2006-01-04 12:40:00,57.03,57.03,56.9,56.92,21400.0,50.4009,50.4009,50.286,50.3036,21400.0
2006-01-04 12:45:00,56.94,56.97,56.88,56.88,10000.0,50.3213,50.3478,50.2683,50.2683,10000.0
2006-01-04 12:50:00,56.88,56.88,56.85,56.88,13500.0,50.2683,50.2683,50.2418,50.2683,13500.0
2006-01-04 12:55:00,56.87,56.96,56.81,56.84,12900.0,50.2595,50.339,50.2064,50.2329,12900.0
2006-01-04 13:00:00,56.83,56.83,56.64,56.66,18400.0,50.2241,50.2241,50.0562,50.0739,18400.0
2006-01-04 13:05:00,56.66,56.76,56.66,56.66,11600.0,50.0739,50.1622,50.0739,50.0739,11600.0
2006-01-04 13:10:00,56.64,56.7,56.61,56.7,14500.0,50.0562,50.1092,50.0297,50.1092,14500.0
2006-01-04 13:15:00,56.71,56.79,56.64,56.65,9200.0,50.1181,50.1888,50.0562,50.065,9200.0
2006-01-04 13:20:00,56.65,56.69,56.6,56.63,11800.0,50.065,50.1004,50.0208,50.0474,11800.0
2006-01-04 13:25:00,56.62,56.76,56.62,56.76,9700.0,50.0385,50.1622,50.0385,50.1622,9700.0
2006-01-04 13:30:00,56.74,56.78,56.66,56.67,23600.0,50.1446,50.1799,50.0739,50.0827,23600.0
2006-01-04 13:35:00,56.68,56.75,56.68,56.7,21200.0,50.0915,50.1534,50.0915,50.1092,21200.0
2006-01-04 13:40:00,56.7,56.82,56.7,56.82,16500.0,50.1092,50.2153,50.1092,50.2153,16500.0
2006-01-04 13:45:00,56.8,56.82,56.74,56.76,14400.0,50.1976,50.2153,50.1446,50.1622,14400.0
2006-01-04 13:50:00,56.75,56.75,56.67,56.73,11200.0,50.1534,50.1534,50.0827,50.1357,11200.0
2006-01-04 13:55:00,56.74,56.75,56.71,56.74,9800.0,50.1446,50.1534,50.1181,50.1446,9800.0
2006-01-04 14:00:00,56.73,56.8,56.73,56.8,7700.0,50.1357,50.1976,50.1357,50.1976,7700.0
2006-01-04 14:05:00,56.8,56.8,56.7,56.7,12700.0,50.1976,50.1976,50.1092,50.1092,12700.0
2006-01-04 14:10:00,56.7,56.7,56.55,56.59,16400.0,50.1092,50.1092,49.9767,50.012,16400.0
2006-01-04 14:15:00,56.59,56.69,56.59,56.65,27600.0,50.012,50.1004,50.012,50.065,27600.0
2006-01-04 14:20:00,56.66,56.67,56.63,56.63,14400.0,50.0739,50.0827,50.0474,50.0474,14400.0
2006-01-04 14:25:00,56.6,56.66,56.58,56.64,20800.0,50.0208,50.0739,50.0032,50.0562,20800.0
2006-01-04 14:30:00,56.64,56.71,56.62,56.7,15800.0,50.0562,50.1181,50.0385,50.1092,15800.0
2006-01-04 14:35:00,56.71,56.81,56.71,56.8,11600.0,50.1181,50.2064,50.1181,50.1976,11600.0
2006-01-04 14:40:00,56.81,56.83,56.76,56.81,14700.0,50.2064,50.2241,50.1622,50.2064,14700.0
2006-01-04 14:45:00,56.8,56.8,56.74,56.78,14200.0,50.1976,50.1976,50.1446,50.1799,14200.0
2006-01-04 14:50:00,56.78,56.78,56.73,56.74,9300.0,50.1799,50.1799,50.1357,50.1446,9300.0
2006-01-04 14:55:00,56.73,56.73,56.68,56.68,13600.0,50.1357,50.1357,50.0915,50.0915,13600.0
2006-01-04 15:00:00,56.69,56.77,56.68,56.7,16800.0,50.1004,50.1711,50.0915,50.1092,16800.0
2006-01-04 15:05:00,56.7,56.72,56.7,56.72,13000.0,50.1092,50.1269,50.1092,50.1269,13000.0
2006-01-04 15:10:00,56.71,56.77,56.71,56.74,16000.0,50.1181,50.1711,50.1181,50.1446,16000.0
2006-01-04 15:15:00,56.73,56.75,56.66,56.67,29200.0,50.1357,50.1534,50.0739,50.0827,29200.0
2006-01-04 15:20:00,56.67,56.88,56.67,56.88,27900.0,50.0827,50.2683,50.0827,50.2683,27900.0
2006-01-04 15:25:00,56.88,56.93,56.85,56.87,27600.0,50.2683,50.3125,50.2418,50.2595,27600.0
2006-01-04 15:30:00,56.87,56.9,56.87,56.87,65100.0,50.2595,50.286,50.2595,50.2595,65100.0
2006-01-04 15:35:00,56.87,56.92,56.87,56.91,24700.0,50.2595,50.3036,50.2595,50.2948,24700.0
2006-01-04 15:40:00,56.91,56.91,56.84,56.86,51900.0,50.2948,50.2948,50.2329,50.2506,51900.0
2006-01-04 15:45:00,56.86,56.86,56.8,56.8,51400.0,50.2506,50.2506,50.1976,50.1976,51400.0
2006-01-04 15:50:00,56.8,56.88,56.78,56.88,42200.0,50.1976,50.2683,50.1799,50.2683,42200.0
2006-01-04 15:55:00,56.88,56.88,56.86,56.87,31900.0,50.2683,50.2683,50.2506,50.2595,31900.0
2006-01-05 09:30:00,57.0,57.04,56.99,57.03,22100.0,50.3743,50.4097,50.3655,50.4009,22100.0
2006-01-05 09:35:00,57.09,57.28,57.09,57.11,12800.0,50.4539,50.6218,50.4539,50.4716,12800.0
2006-01-05 09:40:00,57.11,57.29,57.1,57.18,14000.0,50.4716,50.6306,50.4627,50.5334,14000.0
2006-01-05 09:45:00,57.17,57.2,56.96,57.06,19800.0,50.5246,50.5511,50.339,50.4274,19800.0
2006-01-05 09:50:00,57.07,57.07,56.94,56.95,10400.0,50.4362,50.4362,50.3213,50.3302,10400.0
2006-01-05 09:55:00,56.93,57.1,56.93,57.09,16100.0,50.3125,50.4627,50.3125,50.4539,16100.0
2006-01-05 10:00:00,57.09,57.3,57.06,57.29,32600.0,50.4539,50.6395,50.4274,50.6306,32600.0
2006-01-05 10:05:00,57.29,57.31,57.13,57.13,16800.0,50.6306,50.6483,50.4892,50.4892,16800.0
2006-01-05 10:10:00,57.13,57.18,57.1,57.1,15900.0,50.4892,50.5334,50.4627,50.4627,15900.0
2006-01-05 10:15:00,57.08,57.21,57.08,57.16,11500.0,50.445,50.5599,50.445,50.5157,11500.0
2006-01-05 10:20:00,57.16,57.35,57.16,57.27,31400.0,50.5157,50.6837,50.5157,50.613,31400.0
2006-01-05 10:25:00,57.26,57.41,57.2,57.33,13100.0,50.6041,50.7367,50.5511,50.666,13100.0
2006-01-05 10:30:00,57.34,57.42,57.25,57.26,37400.0,50.6748,50.7455,50.5953,50.6041,37400.0
2006-01-05 10:35:00,57.32,57.32,57.2,57.28,14200.0,50.6572,50.6572,50.5511,50.6218,14200.0
2006-01-05 10:40:00,57.28,57.32,57.27,57.31,25000.0,50.6218,50.6572,50.613,50.6483,25000.0
2006-01-05 10:45:00,57.3,57.5,57.28,57.5,42300.0,50.6395,50.8162,50.6218,50.8162,42300.0
2006-01-05 10:50:00,57.5,57.84,57.43,57.84,47700.0,50.8162,51.1167,50.7544,51.1167,47700.0
2006-01-05 10:55:00,57.84,57.88,57.64,57.64,94300.0,51.1167,51.1521,50.94,50.94,94300.0
2006-01-05 11:00:00,57.64,57.67,57.5,57.5,38300.0,50.94,50.9665,50.8162,50.8162,38300.0
2006-01-05 11:05:00,57.5,57.66,57.5,57.66,12500.0,50.8162,50.9576,50.8162,50.9576,12500.0
2006-01-05 11:10:00,57.65,57.65,57.54,57.57,14900.0,50.9488,50.9488,50.8516,50.8781,14900.0
2006-01-05 11:15:00,57.56,57.6,57.27,57.28,14900.0,50.8693,50.9046,50.613,50.6218,14900.0
2006-01-05 11:20:00,57.32,57.47,57.32,57.43,11500.0,50.6572,50.7897,50.6572,50.7544,11500.0
2006-01-05 11:25:00,57.43,57.47,57.33,57.45,11400.0,50.7544,50.7897,50.666,50.772,11400.0
2006-01-05 11:30:00,57.44,57.54,57.44,57.54,13600.0,50.7632,50.8516,50.7632,50.8516,13600.0
2006-01-05 11:35:00,57.52,57.55,57.49,57.54,71400.0,50.8339,50.8604,50.8074,50.8516,71400.0
2006-01-05 11:40:00,57.54,57.54,57.37,57.46,19200.0,50.8516,50.8516,50.7013,50.7809,19200.0
2006-01-05 11:45:00,57.47,57.47,57.35,57.36,4200.0,50.7897,50.7897,50.6837,50.6925,4200.0
2006-01-05 11:50:00,57.36,57.41,57.22,57.28,142700.0,50.6925,50.7367,50.5688,50.6218,142700.0
2006-01-05 11:55:00,57.29,57.32,57.28,57.3,59200.0,50.6306,50.6572,50.6218,50.6395,59200.0
2006-01-05 12:00:00,57.3,57.43,57.24,57.42,13600.0,50.6395,50.7544,50.5864,50.7455,13600.0
2006-01-05 12:05:00,57.41,57.45,57.37,57.42,38700.0,50.7367,50.772,50.7013,50.7455,38700.0
2006-01-05 12:10:00,57.41,57.52,57.36,57.52,18400.0,50.7367,50.8339,50.6925,50.8339,18400.0
2006-01-05 12:15:00,57.5,57.5,57.44,57.45,11200.0,50.8162,50.8162,50.7632,50.772,11200.0
2006-01-05 12:20:00,57.45,57.54,57.44,57.53,18400.0,50.772,50.8516,50.7632,50.8427,18400.0
2006-01-05 12:25:00,57.53,57.53,57.4,57.43,8700.0,50.8427,50.8427,50.7279,50.7544,8700.0
2006-01-05 12:30:00,57.46,57.52,57.46,57.49,8700.0,50.7809,50.8339,50.7809,50.8074,8700.0
2006-01-05 12:35:00,57.48,57.49,57.38,57.45,14100.0,50.7986,50.8074,50.7102,50.772,14100.0
2006-01-05 12:40:00,57.45,57.51,57.25,57.26,8100.0,50.772,50.8251,50.5953,50.6041,8100.0
2006-01-05 12:45:00,57.26,57.26,57.17,57.17,13200.0,50.6041,50.6041,50.5246,50.5246,13200.0
2006-01-05 12:50:00,57.18,57.37,57.18,57.35,18600.0,50.5334,50.7013,50.5334,50.6837,18600.0
2006-01-05 12:55:00,57.33,57.33,57.15,57.18,20800.0,50.666,50.666,50.5069,50.5334,20800.0
2006-01-05 13:00:00,57.17,57.3,57.17,57.25,11900.0,50.5246,50.6395,50.5246,50.5953,11900.0
2006-01-05 13:05:00,57.26,57.39,57.2,57.38,10100.0,50.6041,50.719,50.5511,50.7102,10100.0
2006-01-05 13:10:00,57.42,57.43,57.29,57.29,10100.0,50.7455,50.7544,50.6306,50.6306,10100.0
2006-01-05 13:15:00,57.3,57.31,57.24,57.24,7100.0,50.6395,50.6483,50.5864,50.5864,7100.0
2006-01-05 13:20:00,57.24,57.31,57.19,57.27,13800.0,50.5864,50.6483,50.5423,50.613,13800.0
2006-01-05 13:25:00,57.27,57.36,57.27,57.36,6000.0,50.613,50.6925,50.613,50.6925,6000.0
2006-01-05 13:30:00,57.36,57.53,57.36,57.41,12100.0,50.6925,50.8427,50.6925,50.7367,12100.0
2006-01-05 13:35:00,57.41,57.41,57.3,57.3,18800.0,50.7367,50.7367,50.6395,50.6395,18800.0
2006-01-05 13:40:00,57.31,57.35,57.3,57.34,7200.0,50.6483,50.6837,50.6395,50.6748,7200.0
2006-01-05 13:45:00,57.34,57.38,57.32,57.38,5400.0,50.6748,50.7102,50.6572,50.7102,5400.0
2006-01-05 13:50:00,57.38,57.41,57.37,57.38,11400.0,50.7102,50.7367,50.7013,50.7102,11400.0
2006-01-05 13:55:00,57.38,57.47,57.38,57.43,13600.0,50.7102,50.7897,50.7102,50.7544,13600.0
2006-01-05 14:00:00,57.43,57.45,57.41,57.43,10400.0,50.7544,50.772,50.7367,50.7544,10400.0
2006-01-05 14:05:00,57.44,57.45,57.4,57.43,15200.0,50.7632,50.772,50.7279,50.7544,15200.0
2006-01-05 14:10:00,57.43,57.43,57.36,57.41,14100.0,50.7544,50.7544,50.6925,50.7367,14100.0
2006-01-05 14:15:00,57.41,57.45,57.39,57.43,12300.0,50.7367,50.772,50.719,50.7544,12300.0
2006-01-05 14:20:00,57.42,57.45,57.36,57.38,18600.0,50.7455,50.772,50.6925,50.7102,18600.0
2006-01-05 14:25:00,57.36,57.37,57.3,57.3,15900.0,50.6925,50.7013,50.6395,50.6395,15900.0
2006-01-05 14:30:00,57.3,57.36,57.27,57.32,14600.0,50.6395,50.6925,50.613,50.6572,14600.0
2006-01-05 14:35:00,57.32,57.36,57.32,57.36,13600.0,50.6572,50.6925,50.6572,50.6925,13600.0
2006-01-05 14:40:00,57.35,57.4,57.33,57.35,10500.0,50.6837,50.7279,50.666,50.6837,10500.0
2006-01-05 14:45:00,57.33,57.39,57.3,57.33,19500.0,50.666,50.719,50.6395,50.666,19500.0
2006-01-05 14:50:00,57.34,57.39,57.3,57.39,8600.0,50.6748,50.719,50.6395,50.719,8600.0
2006-01-05 14:55:00,57.41,57.41,57.3,57.32,7800.0,50.7367,50.7367,50.6395,50.6572,7800.0
2006-01-05 15:00:00,57.32,57.33,57.24,57.32,13800.0,50.6572,50.666,50.5864,50.6572,13800.0
2006-01-05 15:05:00,57.3,57.39,57.29,57.39,15200.0,50.6395,50.719,50.6306,50.719,15200.0
2006-01-05 15:10:00,57.39,57.48,57.38,57.46,21800.0,50.719,50.7986,50.7102,50.7809,21800.0
2006-01-05 15:15:00,57.46,57.47,57.38,57.4,17800.0,50.7809,50.7897,50.7102,50.7279,17800.0
2006-01-05 15:20:00,57.4,57.48,57.39,57.39,19400.0,50.7279,50.7986,50.719,50.719,19400.0
2006-01-05 15:25:00,57.38,57.42,57.36,57.38,11700.0,50.7102,50.7455,50.6925,50.7102,11700.0
2006-01-05 15:30:00,57.38,57.43,57.36,57.42,29200.0,50.7102,50.7544,50.6925,50.7455,29200.0
2006-01-05 15:35:00,57.42,57.44,57.4,57.42,31200.0,50.7455,50.7632,50.7279,50.7455,31200.0
2006-01-05 15:40:00,57.42,57.45,57.4,57.45,42800.0,50.7455,50.772,50.7279,50.772,42800.0
2006-01-05 15:45:00,57.45,57.52,57.44,57.52,65500.0,50.772,50.8339,50.7632,50.8339,65500.0
2006-01-05 15:50:00,57.52,57.53,57.48,57.5,111700.0,50.8339,50.8427,50.7986,50.8162,111700.0
2006-01-05 15:55:00,57.5,57.51,57.45,57.46,80800.0,50.8162,50.8251,50.772,50.7809,80800.0
2006-01-06 09:30:00,57.4,57.46,57.4,57.46,63900.0,50.7279,50.7809,50.7279,50.7809,63900.0
2006-01-06 09:35:00,57.5,57.5,57.22,57.23,37300.0,50.8162,50.8162,50.5688,50.5776,37300.0
2006-01-06 09:40:00,57.23,57.34,57.2,57.32,23000.0,50.5776,50.6748,50.5511,50.6572,23000.0
2006-01-06 09:45:00,57.32,57.45,57.2,57.42,45200.0,50.6572,50.772,50.5511,50.7455,45200.0
2006-01-06 09:50:00,57.39,57.39,57.15,57.19,32300.0,50.719,50.719,50.5069,50.5423,32300.0
2006-01-06 09:55:00,57.2,57.24,57.1,57.13,29500.0,50.5511,50.5864,50.4627,50.4892,29500.0
2006-01-06 10:00:00,57.12,57.14,57.0,57.0,33000.0,50.4804,50.4981,50.3743,50.3743,33000.0
2006-01-06 10:05:00,57.03,57.12,57.01,57.1,60100.0,50.4009,50.4804,50.3832,50.4627,60100.0
2006-01-06 10:10:00,57.08,57.24,57.07,57.12,31900.0,50.445,50.5864,50.4362,50.4804,31900.0
2006-01-06 10:15:00,57.1,57.1,56.69,56.69,38800.0,50.4627,50.4627,50.1004,50.1004,38800.0
2006-01-06 10:20:00,56.76,56.87,56.73,56.75,12000.0,50.1622,50.2595,50.1357,50.1534,12000.0
2006-01-06 10:25:00,56.68,56.82,56.57,56.79,12800.0,50.0915,50.2153,49.9943,50.1888,12800.0
2006-01-06 10:30:00,56.8,56.97,56.8,56.91,7500.0,50.1976,50.3478,50.1976,50.2948,7500.0
2006-01-06 10:35:00,56.9,57.07,56.89,57.05,12200.0,50.286,50.4362,50.2771,50.4185,12200.0
2006-01-06 10:40:00,57.05,57.09,56.99,57.05,17200.0,50.4185,50.4539,50.3655,50.4185,17200.0
2006-01-06 10:45:00,57.03,57.03,56.95,56.96,13400.0,50.4009,50.4009,50.3302,50.339,13400.0
2006-01-06 10:50:00,56.97,57.04,56.97,57.01,25400.0,50.3478,50.4097,50.3478,50.3832,25400.0
2006-01-06 10:55:00,57.0,57.04,56.98,57.0,12600.0,50.3743,50.4097,50.3567,50.3743,12600.0
2006-01-06 11:00:00,56.99,56.99,56.92,56.93,38400.0,50.3655,50.3655,50.3036,50.3125,38400.0
2006-01-06 11:05:00,56.94,56.97,56.92,56.92,12400.0,50.3213,50.3478,50.3036,50.3036,12400.0
2006-01-06 11:10:00,56.92,56.95,56.88,56.9,14200.0,50.3036,50.3302,50.2683,50.286,14200.0
2006-01-06 11:15:00,56.9,56.95,56.89,56.91,9900.0,50.286,50.3302,50.2771,50.2948,9900.0
2006-01-06 11:20:00,56.91,57.0,56.89,57.0,14700.0,50.2948,50.3743,50.2771,50.3743,14700.0
2006-01-06 11:25:00,57.0,57.04,56.95,56.99,18800.0,50.3743,50.4097,50.3302,50.3655,18800.0
2006-01-06 11:30:00,56.97,57.05,56.97,57.04,18000.0,50.3478,50.4185,50.3478,50.4097,18000.0
2006-01-06 11:35:00,57.05,57.05,56.91,56.94,13200.0,50.4185,50.4185,50.2948,50.3213,13200.0
2006-01-06 11:40:00,56.94,56.97,56.91,56.93,9900.0,50.3213,50.3478,50.2948,50.3125,9900.0
2006-01-06 11:45:00,56.91,56.94,56.87,56.89,18400.0,50.2948,50.3213,50.2595,50.2771,18400.0
2006-01-06 11:50:00,56.89,56.89,56.76,56.85,22500.0,50.2771,50.2771,50.1622,50.2418,22500.0
2006-01-06 11:55:00,56.85,57.02,56.85,56.99,13500.0,50.2418,50.392,50.2418,50.3655,13500.0
2006-01-06 12:00:00,57.0,57.06,56.98,57.05,11100.0,50.3743,50.4274,50.3567,50.4185,11100.0
2006-01-06 12:05:00,57.02,57.02,56.96,56.98,9900.0,50.392,50.392,50.339,50.3567,9900.0
2006-01-06 12:10:00,56.98,57.06,56.96,57.04,5100.0,50.3567,50.4274,50.339,50.4097,5100.0
2006-01-06 12:15:00,57.02,57.02,56.98,56.99,9800.0,50.392,50.392,50.3567,50.3655,9800.0
2006-01-06 12:20:00,56.98,57.03,56.98,57.01,9400.0,50.3567,50.4009,50.3567,50.3832,9400.0
2006-01-06 12:25:00,57.01,57.04,56.98,56.99,11200.0,50.3832,50.4097,50.3567,50.3655,11200.0
2006-01-06 12:30:00,56.98,57.08,56.97,57.07,14800.0,50.3567,50.445,50.3478,50.4362,14800.0
2006-01-06 12:35:00,57.07,57.08,57.02,57.03,10000.0,50.4362,50.445,50.392,50.4009,10000.0
2006-01-06 12:40:00,57.03,57.06,57.0,57.03,26300.0,50.4009,50.4274,50.3743,50.4009,26300.0
2006-01-06 12:45:00,57.03,57.05,57.0,57.05,11500.0,50.4009,50.4185,50.3743,50.4185,11500.0
2006-01-06 12:50:00,57.05,57.07,57.02,57.07,24100.0,50.4185,50.4362,50.392,50.4362,24100.0
2006-01-06 12:55:00,57.07,57.1,57.05,57.1,22000.0,50.4362,50.4627,50.4185,50.4627,22000.0
2006-01-06 13:00:00,57.1,57.1,57.06,57.07,9400.0,50.4627,50.4627,50.4274,50.4362,9400.0
2006-01-06 13:05:00,57.07,57.1,57.05,57.1,24900.0,50.4362,50.4627,50.4185,50.4627,24900.0
2006-01-06 13:10:00,57.08,57.1,57.08,57.09,7500.0,50.445,50.4627,50.445,50.4539,7500.0
2006-01-06 13:15:00,57.1,57.12,57.05,57.05,35400.0,50.4627,50.4804,50.4185,50.4185,35400.0
2006-01-06 13:20:00,57.05,57.11,57.02,57.11,4600.0,50.4185,50.4716,50.392,50.4716,4600.0
2006-01-06 13:25:00,57.11,57.12,57.02,57.03,5900.0,50.4716,50.4804,50.392,50.4009,5900.0
2006-01-06 13:30:00,57.03,57.07,57.02,57.07,5000.0,50.4009,50.4362,50.392,50.4362,5000.0
2006-01-06 13:35:00,57.04,57.08,57.04,57.07,21100.0,50.4097,50.445,50.4097,50.4362,21100.0
2006-01-06 13:40:00,57.07,57.08,57.05,57.05,7500.0,50.4362,50.445,50.4185,50.4185,7500.0
2006-01-06 13:45:00,57.05,57.12,57.02,57.12,8900.0,50.4185,50.4804,50.392,50.4804,8900.0
2006-01-06 13:50:00,57.12,57.13,57.08,57.11,7500.0,50.4804,50.4892,50.445,50.4716,7500.0
2006-01-06 13:55:00,57.11,57.13,57.1,57.11,38800.0,50.4716,50.4892,50.4627,50.4716,38800.0
2006-01-06 14:00:00,57.11,57.12,57.04,57.09,93400.0,50.4716,50.4804,50.4097,50.4539,93400.0
2006-01-06 14:05:00,57.11,57.13,57.05,57.05,20300.0,50.4716,50.4892,50.4185,50.4185,20300.0
2006-01-06 14:10:00,57.05,57.13,57.05,57.12,7700.0,50.4185,50.4892,50.4185,50.4804,7700.0
2006-01-06 14:15:00,57.13,57.15,57.08,57.08,18400.0,50.4892,50.5069,50.445,50.445,18400.0
2006-01-06 14:20:00,57.08,57.09,57.02,57.07,10900.0,50.445,50.4539,50.392,50.4362,10900.0
2006-01-06 14:25:00,57.08,57.08,57.05,57.05,10000.0,50.445,50.445,50.4185,50.4185,10000.0
2006-01-06 14:30:00,57.05,57.13,57.03,57.11,17400.0,50.4185,50.4892,50.4009,50.4716,17400.0
2006-01-06 14:35:00,57.12,57.12,57.03,57.09,10900.0,50.4804,50.4804,50.4009,50.4539,10900.0
2006-01-06 14:40:00,57.09,57.14,57.07,57.12,8400.0,50.4539,50.4981,50.4362,50.4804,8400.0
2006-01-06 14:45:00,57.11,57.12,57.03,57.03,6300.0,50.4716,50.4804,50.4009,50.4009,6300.0
2006-01-06 14:50:00,57.03,57.1,57.03,57.09,12600.0,50.4009,50.4627,50.4009,50.4539,12600.0
2006-01-06 14:55:00,57.09,57.12,57.08,57.1,9500.0,50.4539,50.4804,50.445,50.4627,9500.0
2006-01-06 15:00:00,57.1,57.1,57.06,57.06,11600.0,50.4627,50.4627,50.4274,50.4274,11600.0
2006-01-06 15:05:00,57.06,57.1,57.05,57.07,21000.0,50.4274,50.4627,50.4185,50.4362,21000.0
2006-01-06 15:10:00,57.07,57.08,57.06,57.07,11200.0,50.4362,50.445,50.4274,50.4362,11200.0
2006-01-06 15:15:00,57.06,57.08,57.06,57.06,23300.0,50.4274,50.445,50.4274,50.4274,23300.0
2006-01-06 15:20:00,57.06,57.08,57.06,57.08,23400.0,50.4274,50.445,50.4274,50.445,23400.0
2006-01-06 15:25:00,57.08,57.09,57.07,57.08,23900.0,50.445,50.4539,50.4362,50.445,23900.0
2006-01-06 15:30:00,57.06,57.09,57.06,57.06,14800.0,50.4274,50.4539,50.4274,50.4274,14800.0
2006-01-06 15:35:00,57.06,57.07,57.02,57.02,35800.0,50.4274,50.4362,50.392,50.392,35800.0
2006-01-06 15:40:00,57.02,57.05,57.02,57.04,18100.0,50.392,50.4185,50.392,50.4097,18100.0
2006-01-06 15:45:00,57.04,57.12,57.04,57.09,42100.0,50.4097,50.4804,50.4097,50.4539,42100.0
2006-01-06 15:50:00,57.09,57.11,57.05,57.11,35900.0,50.4539,50.4716,50.4185,50.4716,35900.0
2006-01-06 15:55:00,57.11,57.12,57.1,57.11,123100.0,50.4716,50.4804,50.4627,50.4716,123100.0
2006-01-09 09:30:00,57.09,57.11,57.0,57.01,23400.0,50.4539,50.4716,50.3743,50.3832,23400.0
2006-01-09 09:35:00,57.01,57.12,56.78,56.92,17700.0,50.3832,50.4804,50.1799,50.3036,17700.0
2006-01-09 09:40:00,56.92,57.12,56.9,56.99,64200.0,50.3036,50.4804,50.286,50.3655,64200.0
2006-01-09 09:45:00,57.05,57.12,56.95,57.05,30300.0,50.4185,50.4804,50.3302,50.4185,30300.0
2006-01-09 09:50:00,57.05,57.05,57.0,57.0,14300.0,50.4185,50.4185,50.3743,50.3743,14300.0
2006-01-09 09:55:00,57.0,57.02,56.91,56.91,18200.0,50.3743,50.392,50.2948,50.2948,18200.0
2006-01-09 10:00:00,56.91,56.97,56.85,56.89,87400.0,50.2948,50.3478,50.2418,50.2771,87400.0
2006-01-09 10:05:00,56.89,56.92,56.82,56.86,13300.0,50.2771,50.3036,50.2153,50.2506,13300.0
2006-01-09 10:10:00,56.87,56.87,56.82,56.83,10800.0,50.2595,50.2595,50.2153,50.2241,10800.0
2006-01-09 10:15:00,56.84,56.85,56.71,56.75,13100.0,50.2329,50.2418,50.1181,50.1534,13100.0
2006-01-09 10:20:00,56.74,56.76,56.66,56.67,8600.0,50.1446,50.1622,50.0739,50.0827,8600.0
2006-01-09 10:25:00,56.68,56.68,56.62,56.64,26000.0,50.0915,50.0915,50.0385,50.0562,26000.0
2006-01-09 10:30:00,56.64,56.66,56.57,56.58,17300.0,50.0562,50.0739,49.9943,50.0032,17300.0
2006-01-09 10:35:00,56.59,56.62,56.5,56.61,10500.0,50.012,50.0385,49.9325,50.0297,10500.0
2006-01-09 10:40:00,56.61,56.61,56.36,56.37,26500.0,50.0297,50.0297,49.8087,49.8176,26500.0
2006-01-09 10:45:00,56.38,56.53,56.37,56.52,23900.0,49.8264,49.959,49.8176,49.9501,23900.0
2006-01-09 10:50:00,56.5,56.54,56.41,56.43,62100.0,49.9325,49.9678,49.8529,49.8706,62100.0
2006-01-09 10:55:00,56.43,56.49,56.42,56.47,8200.0,49.8706,49.9236,49.8618,49.906,8200.0
2006-01-09 11:00:00,56.48,56.54,56.48,56.52,10600.0,49.9148,49.9678,49.9148,49.9501,10600.0
2006-01-09 11:05:00,56.53,56.56,56.5,56.55,9800.0,49.959,49.9855,49.9325,49.9767,9800.0
2006-01-09 11:10:00,56.56,56.56,56.49,56.53,11200.0,49.9855,49.9855,49.9236,49.959,11200.0
2006-01-09 11:15:00,56.5,56.53,56.44,56.52,18700.0,49.9325,49.959,49.8794,49.9501,18700.0
2006-01-09 11:20:00,56.52,56.58,56.52,56.57,16100.0,49.9501,50.0032,49.9501,49.9943,16100.0
2006-01-09 11:25:00,56.58,56.64,56.58,56.62,12900.0,50.0032,50.0562,50.0032,50.0385,12900.0
2006-01-09 11:30:00,56.61,56.63,56.51,56.55,12900.0,50.0297,50.0474,49.9413,49.9767,12900.0
2006-01-09 11:35:00,56.55,56.68,56.54,56.65,10000.0,49.9767,50.0915,49.9678,50.065,10000.0
2006-01-09 11:40:00,56.68,56.69,56.64,56.64,5500.0,50.0915,50.1004,50.0562,50.0562,5500.0
2006-01-09 11:45:00,56.65,56.66,56.58,56.66,17300.0,50.065,50.0739,50.0032,50.0739,17300.0
2006-01-09 11:50:00,56.66,56.73,56.64,56.72,7600.0,50.0739,50.1357,50.0562,50.1269,7600.0
2006-01-09 11:55:00,56.72,56.85,56.72,56.85,31000.0,50.1269,50.2418,50.1269,50.2418,31000.0
2006-01-09 12:00:00,56.83,56.84,56.78,56.84,6100.0,50.2241,50.2329,50.1799,50.2329,6100.0
2006-01-09 12:05:00,56.84,56.89,56.83,56.89,7300.0,50.2329,50.2771,50.2241,50.2771,7300.0
2006-01-09 12:10:00,56.88,56.88,56.8,56.8,5500.0,50.2683,50.2683,50.1976,50.1976,5500.0
2006-01-09 12:15:00,56.8,57.05,56.8,57.04,16800.0,50.1976,50.4185,50.1976,50.4097,16800.0
2006-01-09 12:20:00,57.04,57.04,56.97,57.02,11400.0,50.4097,50.4097,50.3478,50.392,11400.0
2006-01-09 12:25:00,57.02,57.06,57.0,57.05,8800.0,50.392,50.4274,50.3743,50.4185,8800.0
2006-01-09 12:30:00,57.06,57.08,57.0,57.08,45000.0,50.4274,50.445,50.3743,50.445,45000.0
2006-01-09 12:35:00,57.09,57.09,57.07,57.09,9300.0,50.4539,50.4539,50.4362,50.4539,9300.0
2006-01-09 12:40:00,57.09,57.09,57.05,57.09,11100.0,50.4539,50.4539,50.4185,50.4539,11100.0
2006-01-09 12:45:00,57.09,57.1,57.08,57.08,6000.0,50.4539,50.4627,50.445,50.445,6000.0
2006-01-09 12:50:00,57.09,57.1,57.07,57.09,17900.0,50.4539,50.4627,50.4362,50.4539,17900.0
2006-01-09 12:55:00,57.1,57.1,57.01,57.01,10400.0,50.4627,50.4627,50.3832,50.3832,10400.0
2006-01-09 13:00:00,57.01,57.07,57.0,57.05,7900.0,50.3832,50.4362,50.3743,50.4185,7900.0
2006-01-09 13:05:00,57.06,57.09,57.05,57.08,4100.0,50.4274,50.4539,50.4185,50.445,4100.0
2006-01-09 13:10:00,57.08,57.1,57.05,57.08,9700.0,50.445,50.4627,50.4185,50.445,9700.0
2006-01-09 13:15:00,57.05,57.08,57.0,57.02,5900.0,50.4185,50.445,50.3743,50.392,5900.0
2006-01-09 13:20:00,57.03,57.07,56.96,57.07,6900.0,50.4009,50.4362,50.339,50.4362,6900.0
2006-01-09 13:25:00,57.07,57.07,56.98,56.99,5900.0,50.4362,50.4362,50.3567,50.3655,5900.0
2006-01-09 13:30:00,56.99,57.03,56.98,57.02,3200.0,50.3655,50.4009,50.3567,50.392,3200.0
2006-01-09 13:35:00,57.0,57.09,56.99,57.09,7200.0,50.3743,50.4539,50.3655,50.4539,7200.0
2006-01-09 13:40:00,57.1,57.1,57.01,57.05,14500.0,50.4627,50.4627,50.3832,50.4185,14500.0
2006-01-09 13:45:00,57.05,57.12,57.04,57.04,16000.0,50.4185,50.4804,50.4097,50.4097,16000.0
2006-01-09 13:50:00,57.05,57.1,57.05,57.07,10900.0,50.4185,50.4627,50.4185,50.4362,10900.0
2006-01-09 13:55:00,57.08,57.11,57.06,57.09,10400.0,50.445,50.4716,50.4274,50.4539,10400.0
2006-01-09 14:00:00,57.08,57.11,57.06,57.1,98100.0,50.445,50.4716,50.4274,50.4627,98100.0
2006-01-09 14:05:00,57.1,57.11,57.08,57.08,12900.0,50.4627,50.4716,50.445,50.445,12900.0
2006-01-09 14:10:00,57.09,57.09,57.05,57.05,5000.0,50.4539,50.4539,50.4185,50.4185,5000.0
2006-01-09 14:15:00,57.06,57.09,57.05,57.06,16100.0,50.4274,50.4539,50.4185,50.4274,16100.0
2006-01-09 14:20:00,57.06,57.1,57.06,57.1,13200.0,50.4274,50.4627,50.4274,50.4627,13200.0
2006-01-09 14:25:00,57.09,57.12,57.08,57.11,20300.0,50.4539,50.4804,50.445,50.4716,20300.0
2006-01-09 14:30:00,57.11,57.12,57.07,57.08,15100.0,50.4716,50.4804,50.4362,50.445,15100.0
2006-01-09 14:35:00,57.08,57.15,57.08,57.14,34100.0,50.445,50.5069,50.445,50.4981,34100.0
2006-01-09 14:40:00,57.15,57.2,57.09,57.1,70300.0,50.5069,50.5511,50.4539,50.4627,70300.0
2006-01-09 14:45:00,57.1,57.11,57.01,57.01,22100.0,50.4627,50.4716,50.3832,50.3832,22100.0
2006-01-09 14:50:00,57.04,57.13,57.03,57.09,9200.0,50.4097,50.4892,50.4009,50.4539,9200.0
2006-01-09 14:55:00,57.1,57.13,57.09,57.09,51100.0,50.4627,50.4892,50.4539,50.4539,51100.0
2006-01-09 15:00:00,57.1,57.13,57.07,57.12,17300.0,50.4627,50.4892,50.4362,50.4804,17300.0
2006-01-09 15:05:00,57.12,57.14,57.1,57.14,8200.0,50.4804,50.4981,50.4627,50.4981,8200.0
2006-01-09 15:10:00,57.14,57.14,57.08,57.09,18300.0,50.4981,50.4981,50.445,50.4539,18300.0
2006-01-09 15:15:00,57.09,57.09,57.0,57.06,20200.0,50.4539,50.4539,50.3743,50.4274,20200.0
2006-01-09 15:20:00,57.06,57.11,57.03,57.1,13300.0,50.4274,50.4716,50.4009,50.4627,13300.0
2006-01-09 15:25:00,57.1,57.11,57.08,57.11,10100.0,50.4627,50.4716,50.445,50.4716,10100.0
2006-01-09 15:30:00,57.12,57.21,57.11,57.17,56300.0,50.4804,50.5599,50.4716,50.5246,56300.0
2006-01-09 15:35:00,57.17,57.25,57.14,57.24,18300.0,50.5246,50.5953,50.4981,50.5864,18300.0
2006-01-09 15:40:00,57.25,57.34,57.24,57.34,22600.0,50.5953,50.6748,50.5864,50.6748,22600.0
2006-01-09 15:45:00,57.38,57.45,57.36,57.39,121100.0,50.7102,50.772,50.6925,50.719,121100.0
2006-01-09 15:50:00,57.39,57.41,57.36,57.37,34500.0,50.719,50.7367,50.6925,50.7013,34500.0
2006-01-09 15:55:00,57.37,57.44,57.36,57.38,53800.0,50.7013,50.7632,50.6925,50.7102,53800.0
2006-01-10 09:30:00,57.34,57.49,57.26,57.49,19900.0,50.6748,50.8074,50.6041,50.8074,19900.0
2006-01-10 09:35:00,57.49,57.5,57.09,57.18,8200.0,50.8074,50.8162,50.4539,50.5334,8200.0
2006-01-10 09:40:00,57.16,57.75,57.16,57.74,26800.0,50.5157,51.0372,50.5157,51.0283,26800.0
2006-01-10 09:45:00,57.73,57.74,57.52,57.53,17500.0,51.0195,51.0283,50.8339,50.8427,17500.0
2006-01-10 09:50:00,57.51,57.63,57.47,57.48,15400.0,50.8251,50.9311,50.7897,50.7986,15400.0
2006-01-10 09:55:00,57.52,57.58,57.47,57.58,28400.0,50.8339,50.8869,50.7897,50.8869,28400.0
2006-01-10 10:00:00,57.58,57.6,57.52,57.53,17500.0,50.8869,50.9046,50.8339,50.8427,17500.0
2006-01-10 10:05:00,57.54,57.55,57.35,57.35,12000.0,50.8516,50.8604,50.6837,50.6837,12000.0
2006-01-10 10:10:00,57.36,57.41,57.32,57.38,16300.0,50.6925,50.7367,50.6572,50.7102,16300.0
2006-01-10 10:15:00,57.38,57.38,57.28,57.28,33800.0,50.7102,50.7102,50.6218,50.6218,33800.0
2006-01-10 10:20:00,57.27,57.35,57.25,57.35,24800.0,50.613,50.6837,50.5953,50.6837,24800.0
2006-01-10 10:25:00,57.35,57.38,57.3,57.33,56400.0,50.6837,50.7102,50.6395,50.666,56400.0
2006-01-10 10:30:00,57.34,57.35,57.27,57.34,39600.0,50.6748,50.6837,50.613,50.6748,39600.0
2006-01-10 10:35:00,57.35,57.35,57.18,57.19,25800.0,50.6837,50.6837,50.5334,50.5423,25800.0
2006-01-10 10:40:00,57.2,57.26,57.19,57.22,27800.0,50.5511,50.6041,50.5423,50.5688,27800.0
2006-01-10 10:45:00,57.21,57.22,57.13,57.13,18200.0,50.5599,50.5688,50.4892,50.4892,18200.0
2006-01-10 10:50:00,57.13,57.14,57.07,57.1,26000.0,50.4892,50.4981,50.4362,50.4627,26000.0
2006-01-10 10:55:00,57.1,57.1,56.9,56.96,12300.0,50.4627,50.4627,50.286,50.339,12300.0
2006-01-10 11:00:00,56.96,57.01,56.96,56.97,41700.0,50.339,50.3832,50.339,50.3478,41700.0
2006-01-10 11:05:00,56.97,56.98,56.89,56.93,26000.0,50.3478,50.3567,50.2771,50.3125,26000.0
2006-01-10 11:10:00,56.93,57.0,56.93,56.97,18700.0,50.3125,50.3743,50.3125,50.3478,18700.0
2006-01-10 11:15:00,56.97,56.99,56.94,56.97,8000.0,50.3478,50.3655,50.3213,50.3478,8000.0
2006-01-10 11:20:00,56.96,56.99,56.96,56.98,13700.0,50.339,50.3655,50.339,50.3567,13700.0
2006-01-10 11:25:00,56.98,57.0,56.98,56.98,16200.0,50.3567,50.3743,50.3567,50.3567,16200.0
2006-01-10 11:30:00,56.97,56.99,56.95,56.95,20200.0,50.3478,50.3655,50.3302,50.3302,20200.0
2006-01-10 11:35:00,56.96,56.99,56.95,56.97,15500.0,50.339,50.3655,50.3302,50.3478,15500.0
2006-01-10 11:40:00,56.97,57.0,56.94,56.97,19300.0,50.3478,50.3743,50.3213,50.3478,19300.0
2006-01-10 11:45:00,56.97,56.97,56.88,56.9,18700.0,50.3478,50.3478,50.2683,50.286,18700.0
2006-01-10 11:50:00,56.89,56.92,56.88,56.91,16200.0,50.2771,50.3036,50.2683,50.2948,16200.0
2006-01-10 11:55:00,56.92,56.98,56.92,56.98,8200.0,50.3036,50.3567,50.3036,50.3567,8200.0
2006-01-10 12:00:00,56.97,56.99,56.92,56.99,15800.0,50.3478,50.3655,50.3036,50.3655,15800.0
2006-01-10 12:05:00,56.99,56.99,56.96,56.99,9800.0,50.3655,50.3655,50.339,50.3655,9800.0
2006-01-10 12:10:00,56.99,56.99,56.96,56.98,19200.0,50.3655,50.3655,50.339,50.3567,19200.0
2006-01-10 12:15:00,56.98,56.99,56.96,56.98,5600.0,50.3567,50.3655,50.339,50.3567,5600.0
2006-01-10 12:20:00,56.97,56.97,56.91,56.91,15200.0,50.3478,50.3478,50.2948,50.2948,15200.0
2006-01-10 12:25:00,56.92,56.94,56.91,56.92,11200.0,50.3036,50.3213,50.2948,50.3036,11200.0
2006-01-10 12:30:00,56.92,56.92,56.8,56.83,11800.0,50.3036,50.3036,50.1976,50.2241,11800.0
2006-01-10 12:35:00,56.84,56.92,56.83,56.92,19200.0,50.2329,50.3036,50.2241,50.3036,19200.0
2006-01-10 12:40:00,56.92,56.92,56.82,56.88,15100.0,50.3036,50.3036,50.2153,50.2683,15100.0
2006-01-10 12:45:00,56.89,56.9,56.8,56.82,13900.0,50.2771,50.286,50.1976,50.2153,13900.0
2006-01-10 12:50:00,56.82,56.83,56.78,56.82,17100.0,50.2153,50.2241,50.1799,50.2153,17100.0
2006-01-10 12:55:00,56.82,56.9,56.82,56.9,17800.0,50.2153,50.286,50.2153,50.286,17800.0
2006-01-10 13:00:00,56.9,56.96,56.9,56.96,17500.0,50.286,50.339,50.286,50.339,17500.0
2006-01-10 13:05:00,56.96,56.97,56.84,56.85,10300.0,50.339,50.3478,50.2329,50.2418,10300.0
2006-01-10 13:10:00,56.85,56.93,56.84,56.92,20100.0,50.2418,50.3125,50.2329,50.3036,20100.0
2006-01-10 13:15:00,56.92,56.96,56.9,56.96,12100.0,50.3036,50.339,50.286,50.339,12100.0
2006-01-10 13:20:00,56.97,56.97,56.94,56.96,2600.0,50.3478,50.3478,50.3213,50.339,2600.0
2006-01-10 13:25:00,56.96,56.99,56.95,56.98,7000.0,50.339,50.3655,50.3302,50.3567,7000.0
2006-01-10 13:30:00,56.98,56.99,56.95,56.96,8500.0,50.3567,50.3655,50.3302,50.339,8500.0
2006-01-10 13:35:00,56.96,56.99,56.96,56.97,9100.0,50.339,50.3655,50.339,50.3478,9100.0
2006-01-10 13:40:00,56.98,57.0,56.97,56.99,6800.0,50.3567,50.3743,50.3478,50.3655,6800.0
2006-01-10 13:45:00,56.99,56.99,56.94,56.94,5600.0,50.3655,50.3655,50.3213,50.3213,5600.0
2006-01-10 13:50:00,56.94,56.95,56.93,56.95,4300.0,50.3213,50.3302,50.3125,50.3302,4300.0
2006-01-10 13:55:00,56.94,56.94,56.86,56.88,4400.0,50.3213,50.3213,50.2506,50.2683,4400.0
2006-01-10 14:00:00,56.87,56.87,56.79,56.81,5700.0,50.2595,50.2595,50.1888,50.2064,5700.0
2006-01-10 14:05:00,56.81,56.81,56.76,56.78,9800.0,50.2064,50.2064,50.1622,50.1799,9800.0
2006-01-10 14:10:00,56.78,56.81,56.76,56.79,11900.0,50.1799,50.2064,50.1622,50.1888,11900.0
2006-01-10 14:15:00,56.79,56.81,56.77,56.81,6300.0,50.1888,50.2064,50.1711,50.2064,6300.0
2006-01-10 14:20:00,56.81,56.83,56.79,56.79,3100.0,50.2064,50.2241,50.1888,50.1888,3100.0
2006-01-10 14:25:00,56.78,56.78,56.52,56.56,20200.0,50.1799,50.1799,49.9501,49.9855,20200.0
2006-01-10 14:30:00,56.56,56.65,56.5,56.64,21500.0,49.9855,50.065,49.9325,50.0562,21500.0
2006-01-10 14:35:00,56.65,56.65,56.54,56.59,14500.0,50.065,50.065,49.9678,50.012,14500.0
2006-01-10 14:40:00,56.6,56.67,56.6,56.63,7400.0,50.0208,50.0827,50.0208,50.0474,7400.0
2006-01-10 14:45:00,56.63,56.7,56.62,56.7,15100.0,50.0474,50.1092,50.0385,50.1092,15100.0
2006-01-10 14:50:00,56.7,56.7,56.68,56.68,10000.0,50.1092,50.1092,50.0915,50.0915,10000.0
2006-01-10 14:55:00,56.69,56.78,56.69,56.78,56500.0,50.1004,50.1799,50.1004,50.1799,56500.0
2006-01-10 15:00:00,56.79,56.79,56.75,56.76,6600.0,50.1888,50.1888,50.1534,50.1622,6600.0
2006-01-10 15:05:00,56.76,56.83,56.75,56.78,7500.0,50.1622,50.2241,50.1534,50.1799,7500.0
2006-01-10 15:10:00,56.8,56.8,56.74,56.76,22200.0,50.1976,50.1976,50.1446,50.1622,22200.0
2006-01-10 15:15:00,56.75,56.77,56.75,56.76,16900.0,50.1534,50.1711,50.1534,50.1622,16900.0
2006-01-10 15:20:00,56.76,56.76,56.73,56.74,24800.0,50.1622,50.1622,50.1357,50.1446,24800.0
2006-01-10 15:25:00,56.73,56.73,56.7,56.7,29000.0,50.1357,50.1357,50.1092,50.1092,29000.0
2006-01-10 15:30:00,56.7,56.72,56.7,56.72,27500.0,50.1092,50.1269,50.1092,50.1269,27500.0
2006-01-10 15:35:00,56.71,56.74,56.7,56.74,45700.0,50.1181,50.1446,50.1092,50.1446,45700.0
2006-01-10 15:40:00,56.74,56.76,56.72,56.72,12400.0,50.1446,50.1622,50.1269,50.1269,12400.0
2006-01-10 15:45:00,56.73,56.79,56.73,56.79,19000.0,50.1357,50.1888,50.1357,50.1888,19000.0
2006-01-10 15:50:00,56.79,56.79,56.71,56.75,19700.0,50.1888,50.1888,50.1181,50.1534,19700.0
2006-01-10 15:55:00,56.74,56.74,56.69,56.71,24700.0,50.1446,50.1446,50.1004,50.1181,24700.0
2006-01-11 09:30:00,56.8,57.0,56.8,57.0,14300.0,50.1976,50.3743,50.1976,50.3743,14300.0
2006-01-11 09:35:00,57.0,57.4,57.0,57.4,16600.0,50.3743,50.7279,50.3743,50.7279,16600.0
2006-01-11 09:40:00,57.39,57.39,57.11,57.17,35900.0,50.719,50.719,50.4716,50.5246,35900.0
2006-01-11 09:45:00,57.17,57.17,56.94,57.17,17600.0,50.5246,50.5246,50.3213,50.5246,17600.0
2006-01-11 09:50:00,57.16,57.26,57.07,57.15,57100.0,50.5157,50.6041,50.4362,50.5069,57100.0
2006-01-11 09:55:00,57.14,57.42,57.02,57.42,30100.0,50.4981,50.7455,50.392,50.7455,30100.0
2006-01-11 10:00:00,57.41,57.51,57.2,57.39,14400.0,50.7367,50.8251,50.5511,50.719,14400.0
2006-01-11 10:05:00,57.39,57.6,57.39,57.54,12900.0,50.719,50.9046,50.719,50.8516,12900.0
2006-01-11 10:10:00,57.54,57.73,57.54,57.67,22700.0,50.8516,51.0195,50.8516,50.9665,22700.0
2006-01-11 10:15:00,57.68,57.8,57.6,57.75,21900.0,50.9753,51.0814,50.9046,51.0372,21900.0
2006-01-11 10:20:00,57.74,57.88,57.74,57.88,50900.0,51.0283,51.1521,51.0283,51.1521,50900.0
2006-01-11 10:25:00,57.88,58.0,57.86,57.96,37600.0,51.1521,51.2581,51.1344,51.2228,37600.0
2006-01-11 10:30:00,57.97,58.07,57.79,57.79,72600.0,51.2316,51.32,51.0725,51.0725,72600.0
2006-01-11 10:35:00,57.77,57.85,57.67,57.73,15400.0,51.0548,51.1255,50.9665,51.0195,15400.0
2006-01-11 10:40:00,57.72,57.75,57.53,57.62,11600.0,51.0107,51.0372,50.8427,50.9223,11600.0
2006-01-11 10:45:00,57.62,57.65,57.51,57.63,8500.0,50.9223,50.9488,50.8251,50.9311,8500.0
2006-01-11 10:50:00,57.62,57.64,57.48,57.55,42200.0,50.9223,50.94,50.7986,50.8604,42200.0
2006-01-11 10:55:00,57.55,57.56,57.4,57.4,13000.0,50.8604,50.8693,50.7279,50.7279,13000.0
2006-01-11 11:00:00,57.41,57.45,57.34,57.43,9200.0,50.7367,50.772,50.6748,50.7544,9200.0
2006-01-11 11:05:00,57.46,57.46,57.38,57.45,7900.0,50.7809,50.7809,50.7102,50.772,7900.0
2006-01-11 11:10:00,57.43,57.57,57.42,57.52,10400.0,50.7544,50.8781,50.7455,50.8339,10400.0
2006-01-11 11:15:00,57.52,57.69,57.52,57.63,34200.0,50.8339,50.9841,50.8339,50.9311,34200.0
2006-01-11 11:20:00,57.65,57.9,57.65,57.9,42700.0,50.9488,51.1697,50.9488,51.1697,42700.0
2006-01-11 11:25:00,57.93,57.95,57.86,57.92,33800.0,51.1962,51.2139,51.1344,51.1874,33800.0
2006-01-11 11:30:00,57.9,58.05,57.9,58.05,17900.0,51.1697,51.3023,51.1697,51.3023,17900.0
2006-01-11 11:35:00,58.01,58.03,57.95,58.03,30400.0,51.2669,51.2846,51.2139,51.2846,30400.0
2006-01-11 11:40:00,58.02,58.02,57.88,57.92,10600.0,51.2758,51.2758,51.1521,51.1874,10600.0
2006-01-11 11:45:00,57.91,57.92,57.77,57.85,10000.0,51.1786,51.1874,51.0548,51.1255,10000.0
2006-01-11 11:50:00,57.84,57.87,57.8,57.85,6000.0,51.1167,51.1432,51.0814,51.1255,6000.0
2006-01-11 11:55:00,57.84,57.84,57.65,57.65,9800.0,51.1167,51.1167,50.9488,50.9488,9800.0
2006-01-11 12:00:00,57.63,57.68,57.62,57.67,11800.0,50.9311,50.9753,50.9223,50.9665,11800.0
2006-01-11 12:05:00,57.65,57.77,57.63,57.75,20700.0,50.9488,51.0548,50.9311,51.0372,20700.0
2006-01-11 12:10:00,57.8,57.8,57.67,57.69,9100.0,51.0814,51.0814,50.9665,50.9841,9100.0
2006-01-11 12:15:00,57.69,57.77,57.68,57.77,6100.0,50.9841,51.0548,50.9753,51.0548,6100.0
2006-01-11 12:20:00,57.76,57.83,57.5,57.5,19500.0,51.046,51.1079,50.8162,50.8162,19500.0
2006-01-11 12:25:00,57.54,57.6,57.49,57.53,24600.0,50.8516,50.9046,50.8074,50.8427,24600.0
2006-01-11 12:30:00,57.55,57.55,57.47,57.48,7500.0,50.8604,50.8604,50.7897,50.7986,7500.0
2006-01-11 12:35:00,57.47,57.49,57.4,57.46,21000.0,50.7897,50.8074,50.7279,50.7809,21000.0
2006-01-11 12:40:00,57.45,57.46,57.34,57.39,39100.0,50.772,50.7809,50.6748,50.719,39100.0
2006-01-11 12:45:00,57.37,57.41,57.33,57.4,27000.0,50.7013,50.7367,50.666,50.7279,27000.0
2006-01-11 12:50:00,57.39,57.46,57.36,57.42,11200.0,50.719,50.7809,50.6925,50.7455,11200.0
2006-01-11 12:55:00,57.41,57.41,57.32,57.38,8500.0,50.7367,50.7367,50.6572,50.7102,8500.0
2006-01-11 13:00:00,57.38,57.48,57.37,57.47,16600.0,50.7102,50.7986,50.7013,50.7897,16600.0
2006-01-11 13:05:00,57.47,57.51,57.42,57.42,14400.0,50.7897,50.8251,50.7455,50.7455,14400.0
2006-01-11 13:10:00,57.42,57.55,57.42,57.5,17200.0,50.7455,50.8604,50.7455,50.8162,17200.0
2006-01-11 13:15:00,57.52,57.63,57.48,57.6,11300.0,50.8339,50.9311,50.7986,50.9046,11300.0
2006-01-11 13:20:00,57.6,57.68,57.6,57.65,8200.0,50.9046,50.9753,50.9046,50.9488,8200.0
2006-01-11 13:25:00,57.63,57.64,57.59,57.61,10400.0,50.9311,50.94,50.8958,50.9134,10400.0
2006-01-11 13:30:00,57.61,57.62,57.58,57.58,13500.0,50.9134,50.9223,50.8869,50.8869,13500.0
2006-01-11 13:35:00,57.58,57.58,57.46,57.5,11200.0,50.8869,50.8869,50.7809,50.8162,11200.0
2006-01-11 13:40:00,57.5,57.55,57.5,57.53,8900.0,50.8162,50.8604,50.8162,50.8427,8900.0
2006-01-11 13:45:00,57.49,57.49,57.33,57.33,4000.0,50.8074,50.8074,50.666,50.666,4000.0
2006-01-11 13:50:00,57.34,57.34,57.15,57.17,9200.0,50.6748,50.6748,50.5069,50.5246,9200.0
2006-01-11 13:55:00,57.17,57.28,57.17,57.28,13700.0,50.5246,50.6218,50.5246,50.6218,13700.0
2006-01-11 14:00:00,57.29,57.3,57.18,57.18,6900.0,50.6306,50.6395,50.5334,50.5334,6900.0
2006-01-11 14:05:00,57.17,57.18,57.07,57.18,9700.0,50.5246,50.5334,50.4362,50.5334,9700.0
2006-01-11 14:10:00,57.18,57.32,57.18,57.23,8200.0,50.5334,50.6572,50.5334,50.5776,8200.0
2006-01-11 14:15:00,57.22,57.23,57.14,57.22,8500.0,50.5688,50.5776,50.4981,50.5688,8500.0
2006-01-11 14:20:00,57.23,57.28,57.22,57.28,7900.0,50.5776,50.6218,50.5688,50.6218,7900.0
2006-01-11 14:25:00,57.28,57.29,57.16,57.17,5100.0,50.6218,50.6306,50.5157,50.5246,5100.0
2006-01-11 14:30:00,57.19,57.2,57.11,57.18,10300.0,50.5423,50.5511,50.4716,50.5334,10300.0
2006-01-11 14:35:00,57.19,57.22,57.18,57.2,7600.0,50.5423,50.5688,50.5334,50.5511,7600.0
2006-01-11 14:40:00,57.21,57.22,57.16,57.21,9900.0,50.5599,50.5688,50.5157,50.5599,9900.0
2006-01-11 14:45:00,57.21,57.21,57.12,57.12,6600.0,50.5599,50.5599,50.4804,50.4804,6600.0
2006-01-11 14:50:00,57.11,57.2,57.11,57.17,9900.0,50.4716,50.5511,50.4716,50.5246,9900.0
2006-01-11 14:55:00,57.18,57.25,57.17,57.19,9400.0,50.5334,50.5953,50.5246,50.5423,9400.0
2006-01-11 15:00:00,57.19,57.2,57.12,57.12,12900.0,50.5423,50.5511,50.4804,50.4804,12900.0
2006-01-11 15:05:00,57.12,57.12,57.05,57.06,18100.0,50.4804,50.4804,50.4185,50.4274,18100.0
2006-01-11 15:10:00,57.05,57.16,57.05,57.13,14400.0,50.4185,50.5157,50.4185,50.4892,14400.0
2006-01-11 15:15:00,57.11,57.12,57.04,57.12,14600.0,50.4716,50.4804,50.4097,50.4804,14600.0
2006-01-11 15:20:00,57.13,57.21,57.13,57.15,29100.0,50.4892,50.5599,50.4892,50.5069,29100.0
2006-01-11 15:25:00,57.15,57.15,57.01,57.05,14800.0,50.5069,50.5069,50.3832,50.4185,14800.0
2006-01-11 15:30:00,57.03,57.03,56.97,57.01,19500.0,50.4009,50.4009,50.3478,50.3832,19500.0
2006-01-11 15:35:00,57.01,57.01,56.89,56.91,22200.0,50.3832,50.3832,50.2771,50.2948,22200.0
2006-01-11 15:40:00,56.9,56.91,56.86,56.87,28800.0,50.286,50.2948,50.2506,50.2595,28800.0
2006-01-11 15:45:00,56.87,56.88,56.79,56.81,21500.0,50.2595,50.2683,50.1888,50.2064,21500.0
2006-01-11 15:50:00,56.81,56.81,56.76,56.78,34600.0,50.2064,50.2064,50.1622,50.1799,34600.0
2006-01-11 15:55:00,56.78,56.87,56.76,56.81,40900.0,50.1799,50.2595,50.1622,50.2064,40900.0
2006-01-12 09:35:00,56.43,56.45,56.09,56.25,52400.0,49.8706,49.8883,49.5701,49.7115,52400.0
2006-01-12 09:40:00,56.27,56.37,56.22,56.24,30600.0,49.7292,49.8176,49.685,49.7027,30600.0
2006-01-12 09:45:00,56.24,56.29,56.01,56.26,37100.0,49.7027,49.7469,49.4994,49.7204,37100.0
2006-01-12 09:50:00,56.29,56.35,56.2,56.32,28200.0,49.7469,49.7999,49.6673,49.7734,28200.0
2006-01-12 09:55:00,56.35,56.77,56.35,56.58,23700.0,49.7999,50.1711,49.7999,50.0032,23700.0
2006-01-12 10:00:00,56.57,56.59,56.49,56.57,15200.0,49.9943,50.012,49.9236,49.9943,15200.0
2006-01-12 10:05:00,56.56,56.58,56.51,56.58,17100.0,49.9855,50.0032,49.9413,50.0032,17100.0
2006-01-12 10:10:00,56.53,56.58,56.51,56.58,19400.0,49.959,50.0032,49.9413,50.0032,19400.0
2006-01-12 10:15:00,56.6,56.67,56.55,56.67,16900.0,50.0208,50.0827,49.9767,50.0827,16900.0
2006-01-12 10:20:00,56.66,56.86,56.63,56.86,15700.0,50.0739,50.2506,50.0474,50.2506,15700.0
2006-01-12 10:25:00,56.87,56.91,56.79,56.81,11600.0,50.2595,50.2948,50.1888,50.2064,11600.0
2006-01-12 10:30:00,56.82,56.86,56.72,56.72,23000.0,50.2153,50.2506,50.1269,50.1269,23000.0
2006-01-12 10:35:00,56.72,56.83,56.72,56.83,14000.0,50.1269,50.2241,50.1269,50.2241,14000.0
2006-01-12 10:40:00,56.81,56.88,56.77,56.82,11900.0,50.2064,50.2683,50.1711,50.2153,11900.0
2006-01-12 10:45:00,56.85,56.91,56.82,56.91,6700.0,50.2418,50.2948,50.2153,50.2948,6700.0
2006-01-12 10:50:00,56.91,57.06,56.91,57.05,19000.0,50.2948,50.4274,50.2948,50.4185,19000.0
2006-01-12 10:55:00,57.06,57.16,57.06,57.13,10000.0,50.4274,50.5157,50.4274,50.4892,10000.0
2006-01-12 11:00:00,57.13,57.22,57.09,57.14,14900.0,50.4892,50.5688,50.4539,50.4981,14900.0
2006-01-12 11:05:00,57.13,57.13,57.04,57.11,12200.0,50.4892,50.4892,50.4097,50.4716,12200.0
2006-01-12 11:10:00,57.11,57.19,57.04,57.16,15600.0,50.4716,50.5423,50.4097,50.5157,15600.0
2006-01-12 11:15:00,57.16,57.21,57.15,57.15,4700.0,50.5157,50.5599,50.5069,50.5069,4700.0
2006-01-12 11:20:00,57.16,57.17,57.09,57.12,7300.0,50.5157,50.5246,50.4539,50.4804,7300.0
2006-01-12 11:25:00,57.13,57.16,57.08,57.11,8400.0,50.4892,50.5157,50.445,50.4716,8400.0
2006-01-12 11:30:00,57.12,57.12,57.03,57.03,9100.0,50.4804,50.4804,50.4009,50.4009,9100.0
2006-01-12 11:35:00,57.02,57.02,56.9,56.93,15500.0,50.392,50.392,50.286,50.3125,15500.0
2006-01-12 11:40:00,56.93,56.99,56.93,56.97,10500.0,50.3125,50.3655,50.3125,50.3478,10500.0
2006-01-12 11:45:00,56.97,56.98,56.96,56.98,11900.0,50.3478,50.3567,50.339,50.3567,11900.0
2006-01-12 11:50:00,56.98,57.04,56.91,56.94,21000.0,50.3567,50.4097,50.2948,50.3213,21000.0
2006-01-12 11:55:00,56.94,57.08,56.94,57.08,8600.0,50.3213,50.445,50.3213,50.445,8600.0
2006-01-12 12:00:00,57.09,57.11,56.99,56.99,11400.0,50.4539,50.4716,50.3655,50.3655,11400.0
2006-01-12 12:05:00,57.0,57.0,56.9,56.94,12000.0,50.3743,50.3743,50.286,50.3213,12000.0
2006-01-12 12:10:00,56.95,56.97,56.93,56.97,3200.0,50.3302,50.3478,50.3125,50.3478,3200.0
2006-01-12 12:15:00,56.97,56.97,56.93,56.93,4900.0,50.3478,50.3478,50.3125,50.3125,4900.0
2006-01-12 12:20:00,56.94,57.04,56.91,56.99,8800.0,50.3213,50.4097,50.2948,50.3655,8800.0
2006-01-12 12:25:00,56.97,56.99,56.9,56.92,9300.0,50.3478,50.3655,50.286,50.3036,9300.0
2006-01-12 12:30:00,56.93,56.99,56.93,56.98,6400.0,50.3125,50.3655,50.3125,50.3567,6400.0
2006-01-12 12:35:00,56.98,57.08,56.98,57.05,9200.0,50.3567,50.445,50.3567,50.4185,9200.0
2006-01-12 12:40:00,57.05,57.08,57.03,57.08,2900.0,50.4185,50.445,50.4009,50.445,2900.0
2006-01-12 12:45:00,57.09,57.12,57.08,57.08,6900.0,50.4539,50.4804,50.445,50.445,6900.0
2006-01-12 12:50:00,57.09,57.16,57.06,57.06,7100.0,50.4539,50.5157,50.4274,50.4274,7100.0
2006-01-12 12:55:00,57.06,57.06,57.03,57.05,3200.0,50.4274,50.4274,50.4009,50.4185,3200.0
2006-01-12 13:00:00,57.04,57.11,57.04,57.07,5700.0,50.4097,50.4716,50.4097,50.4362,5700.0
2006-01-12 13:05:00,57.08,57.11,57.06,57.06,6000.0,50.445,50.4716,50.4274,50.4274,6000.0
2006-01-12 13:10:00,57.06,57.15,57.06,57.15,3900.0,50.4274,50.5069,50.4274,50.5069,3900.0
2006-01-12 13:15:00,57.17,57.22,57.17,57.22,5000.0,50.5246,50.5688,50.5246,50.5688,5000.0
2006-01-12 13:20:00,57.23,57.24,57.22,57.24,5700.0,50.5776,50.5864,50.5688,50.5864,5700.0
2006-01-12 13:25:00,57.23,57.23,57.16,57.19,10200.0,50.5776,50.5776,50.5157,50.5423,10200.0
2006-01-12 13:30:00,57.19,57.19,57.14,57.16,5000.0,50.5423,50.5423,50.4981,50.5157,5000.0
2006-01-12 13:35:00,57.16,57.19,57.14,57.15,14000.0,50.5157,50.5423,50.4981,50.5069,14000.0
2006-01-12 13:40:00,57.15,57.16,57.11,57.11,2100.0,50.5069,50.5157,50.4716,50.4716,2100.0
2006-01-12 13:45:00,57.11,57.11,57.06,57.09,8200.0,50.4716,50.4716,50.4274,50.4539,8200.0
2006-01-12 13:50:00,57.08,57.11,57.08,57.1,6700.0,50.445,50.4716,50.445,50.4627,6700.0
2006-01-12 13:55:00,57.09,57.09,56.97,56.98,4900.0,50.4539,50.4539,50.3478,50.3567,4900.0
2006-01-12 14:00:00,56.97,56.98,56.87,56.87,5700.0,50.3478,50.3567,50.2595,50.2595,5700.0
2006-01-12 14:05:00,56.87,56.92,56.78,56.83,10300.0,50.2595,50.3036,50.1799,50.2241,10300.0
2006-01-12 14:10:00,56.84,56.94,56.82,56.9,6900.0,50.2329,50.3213,50.2153,50.286,6900.0
2006-01-12 14:15:00,56.9,56.95,56.88,56.95,5900.0,50.286,50.3302,50.2683,50.3302,5900.0
2006-01-12 14:20:00,56.94,56.99,56.94,56.99,4200.0,50.3213,50.3655,50.3213,50.3655,4200.0
2006-01-12 14:25:00,56.99,57.0,56.93,56.93,5800.0,50.3655,50.3743,50.3125,50.3125,5800.0
2006-01-12 14:30:00,56.92,56.92,56.83,56.83,6300.0,50.3036,50.3036,50.2241,50.2241,6300.0
2006-01-12 14:35:00,56.81,56.82,56.74,56.74,6100.0,50.2064,50.2153,50.1446,50.1446,6100.0
2006-01-12 14:40:00,56.73,56.88,56.73,56.88,8200.0,50.1357,50.2683,50.1357,50.2683,8200.0
2006-01-12 14:45:00,56.88,56.89,56.79,56.79,7300.0,50.2683,50.2771,50.1888,50.1888,7300.0
2006-01-12 14:50:00,56.8,56.83,56.79,56.79,4700.0,50.1976,50.2241,50.1888,50.1888,4700.0
2006-01-12 14:55:00,56.81,56.81,56.78,56.79,6600.0,50.2064,50.2064,50.1799,50.1888,6600.0
2006-01-12 15:00:00,56.78,56.78,56.69,56.71,6400.0,50.1799,50.1799,50.1004,50.1181,6400.0
2006-01-12 15:05:00,56.71,56.76,56.71,56.74,6700.0,50.1181,50.1622,50.1181,50.1446,6700.0
2006-01-12 15:10:00,56.75,56.84,56.75,56.84,7500.0,50.1534,50.2329,50.1534,50.2329,7500.0
2006-01-12 15:15:00,56.83,56.86,56.83,56.86,8300.0,50.2241,50.2506,50.2241,50.2506,8300.0
2006-01-12 15:20:00,56.86,56.88,56.74,56.74,11500.0,50.2506,50.2683,50.1446,50.1446,11500.0
2006-01-12 15:25:00,56.73,56.74,56.66,56.69,9200.0,50.1357,50.1446,50.0739,50.1004,9200.0
2006-01-12 15:30:00,56.69,56.79,56.69,56.79,14400.0,50.1004,50.1888,50.1004,50.1888,14400.0
2006-01-12 15:35:00,56.78,56.89,56.78,56.88,13400.0,50.1799,50.2771,50.1799,50.2683,13400.0
2006-01-12 15:40:00,56.88,56.89,56.8,56.8,13400.0,50.2683,50.2771,50.1976,50.1976,13400.0
2006-01-12 15:45:00,56.8,56.84,56.75,56.79,32800.0,50.1976,50.2329,50.1534,50.1888,32800.0
2006-01-12 15:50:00,56.79,56.79,56.75,56.76,13900.0,50.1888,50.1888,50.1534,50.1622,13900.0
2006-01-12 15:55:00,56.76,56.81,56.75,56.81,24100.0,50.1622,50.2064,50.1534,50.2064,24100.0
2006-01-13 09:30:00,56.48,56.49,55.71,55.78,57400.0,49.9148,49.9236,49.2343,49.2962,57400.0
2006-01-13 09:35:00,55.85,56.0,55.79,56.0,56800.0,49.358,49.4906,49.305,49.4906,56800.0
2006-01-13 09:40:00,56.0,56.0,55.86,55.9,24300.0,49.4906,49.4906,49.3669,49.4022,24300.0
2006-01-13 09:45:00,55.89,56.02,55.89,56.0,50800.0,49.3934,49.5083,49.3934,49.4906,50800.0
2006-01-13 09:50:00,56.0,56.15,55.9,56.11,76300.0,49.4906,49.6232,49.4022,49.5878,76300.0
2006-01-13 09:55:00,56.11,56.11,55.85,55.88,21300.0,49.5878,49.5878,49.358,49.3845,21300.0
2006-01-13 10:00:00,55.92,56.14,55.92,56.13,8600.0,49.4199,49.6143,49.4199,49.6055,8600.0
2006-01-13 10:05:00,56.13,56.13,55.97,56.03,22500.0,49.6055,49.6055,49.4641,49.5171,22500.0
2006-01-13 10:10:00,56.01,56.09,56.0,56.0,31300.0,49.4994,49.5701,49.4906,49.4906,31300.0
2006-01-13 10:15:00,56.0,56.01,55.93,55.93,33300.0,49.4906,49.4994,49.4287,49.4287,33300.0
2006-01-13 10:20:00,55.95,56.01,55.92,55.98,127200.0,49.4464,49.4994,49.4199,49.4729,127200.0
2006-01-13 10:25:00,55.99,56.06,55.98,56.06,20100.0,49.4817,49.5436,49.4729,49.5436,20100.0
2006-01-13 10:30:00,56.07,56.1,56.03,56.06,5400.0,49.5525,49.579,49.5171,49.5436,5400.0
2006-01-13 10:35:00,56.07,56.15,56.06,56.14,5500.0,49.5525,49.6232,49.5436,49.6143,5500.0
2006-01-13 10:40:00,56.14,56.25,56.14,56.25,62300.0,49.6143,49.7115,49.6143,49.7115,62300.0
2006-01-13 10:45:00,56.21,56.22,56.12,56.12,64300.0,49.6762,49.685,49.5966,49.5966,64300.0
2006-01-13 10:50:00,56.13,56.17,56.08,56.13,32900.0,49.6055,49.6408,49.5613,49.6055,32900.0
2006-01-13 10:55:00,56.13,56.26,56.11,56.21,5900.0,49.6055,49.7204,49.5878,49.6762,5900.0
2006-01-13 11:00:00,56.21,56.22,56.16,56.16,6600.0,49.6762,49.685,49.632,49.632,6600.0
2006-01-13 11:05:00,56.16,56.23,56.12,56.2,34400.0,49.632,49.6939,49.5966,49.6673,34400.0
2006-01-13 11:10:00,56.2,56.2,56.16,56.17,59100.0,49.6673,49.6673,49.632,49.6408,59100.0
2006-01-13 11:15:00,56.17,56.19,56.17,56.19,7000.0,49.6408,49.6585,49.6408,49.6585,7000.0
2006-01-13 11:20:00,56.18,56.19,56.16,56.17,13300.0,49.6497,49.6585,49.632,49.6408,13300.0
2006-01-13 11:25:00,56.17,56.19,56.14,56.14,40900.0,49.6408,49.6585,49.6143,49.6143,40900.0
2006-01-13 11:30:00,56.12,56.2,56.09,56.2,19300.0,49.5966,49.6673,49.5701,49.6673,19300.0
2006-01-13 11:35:00,56.19,56.23,56.1,56.1,13900.0,49.6585,49.6939,49.579,49.579,13900.0
2006-01-13 11:40:00,56.11,56.15,56.1,56.15,8000.0,49.5878,49.6232,49.579,49.6232,8000.0
2006-01-13 11:45:00,56.13,56.18,56.13,56.15,7800.0,49.6055,49.6497,49.6055,49.6232,7800.0
2006-01-13 11:50:00,56.16,56.19,56.16,56.17,14300.0,49.632,49.6585,49.632,49.6408,14300.0
2006-01-13 11:55:00,56.17,56.18,56.17,56.18,12700.0,49.6408,49.6497,49.6408,49.6497,12700.0
2006-01-13 12:00:00,56.2,56.21,56.2,56.21,1900.0,49.6673,49.6762,49.6673,49.6762,1900.0
2006-01-13 12:05:00,56.19,56.19,56.17,56.19,12300.0,49.6585,49.6585,49.6408,49.6585,12300.0
2006-01-13 12:10:00,56.19,56.23,56.17,56.18,5600.0,49.6585,49.6939,49.6408,49.6497,5600.0
2006-01-13 12:15:00,56.18,56.18,56.17,56.17,6900.0,49.6497,49.6497,49.6408,49.6408,6900.0
2006-01-13 12:20:00,56.18,56.29,56.17,56.29,13000.0,49.6497,49.7469,49.6408,49.7469,13000.0
2006-01-13 12:25:00,56.26,56.32,56.26,56.32,7900.0,49.7204,49.7734,49.7204,49.7734,7900.0
2006-01-13 12:30:00,56.3,56.35,56.27,56.3,17100.0,49.7557,49.7999,49.7292,49.7557,17100.0
2006-01-13 12:35:00,56.3,56.46,56.3,56.46,54900.0,49.7557,49.8971,49.7557,49.8971,54900.0
2006-01-13 12:40:00,56.46,56.48,56.38,56.38,27600.0,49.8971,49.9148,49.8264,49.8264,27600.0
2006-01-13 12:45:00,56.38,56.38,56.32,56.32,9400.0,49.8264,49.8264,49.7734,49.7734,9400.0
2006-01-13 12:50:00,56.32,56.32,56.3,56.31,10400.0,49.7734,49.7734,49.7557,49.7646,10400.0
2006-01-13 12:55:00,56.32,56.46,56.32,56.46,6200.0,49.7734,49.8971,49.7734,49.8971,6200.0
2006-01-13 13:00:00,56.43,56.44,56.42,56.42,10900.0,49.8706,49.8794,49.8618,49.8618,10900.0
2006-01-13 13:05:00,56.42,56.5,56.42,56.5,5300.0,49.8618,49.9325,49.8618,49.9325,5300.0
2006-01-13 13:10:00,56.48,56.49,56.43,56.43,5800.0,49.9148,49.9236,49.8706,49.8706,5800.0
2006-01-13 13:15:00,56.43,56.45,56.41,56.45,4500.0,49.8706,49.8883,49.8529,49.8883,4500.0
2006-01-13 13:20:00,56.42,56.46,56.41,56.44,3400.0,49.8618,49.8971,49.8529,49.8794,3400.0
2006-01-13 13:25:00,56.44,56.54,56.44,56.52,13000.0,49.8794,49.9678,49.8794,49.9501,13000.0
2006-01-13 13:30:00,56.5,56.52,56.48,56.52,6000.0,49.9325,49.9501,49.9148,49.9501,6000.0
2006-01-13 13:35:00,56.52,56.53,56.5,56.52,6700.0,49.9501,49.959,49.9325,49.9501,6700.0
2006-01-13 13:40:00,56.52,56.54,56.5,56.5,6800.0,49.9501,49.9678,49.9325,49.9325,6800.0
2006-01-13 13:45:00,56.5,56.5,56.46,56.46,4700.0,49.9325,49.9325,49.8971,49.8971,4700.0
2006-01-13 13:50:00,56.49,56.66,56.49,56.65,25600.0,49.9236,50.0739,49.9236,50.065,25600.0
2006-01-13 13:55:00,56.66,56.83,56.65,56.73,68300.0,50.0739,50.2241,50.065,50.1357,68300.0
2006-01-13 14:00:00,56.74,56.74,56.71,56.71,4200.0,50.1446,50.1446,50.1181,50.1181,4200.0
2006-01-13 14:05:00,56.71,56.72,56.69,56.7,8500.0,50.1181,50.1269,50.1004,50.1092,8500.0
2006-01-13 14:10:00,56.7,56.7,56.67,56.67,20500.0,50.1092,50.1092,50.0827,50.0827,20500.0
2006-01-13 14:15:00,56.67,56.78,56.67,56.78,16100.0,50.0827,50.1799,50.0827,50.1799,16100.0
2006-01-13 14:20:00,56.78,56.83,56.71,56.74,12800.0,50.1799,50.2241,50.1181,50.1446,12800.0
2006-01-13 14:25:00,56.74,56.74,56.69,56.7,4100.0,50.1446,50.1446,50.1004,50.1092,4100.0
2006-01-13 14:30:00,56.69,56.71,56.69,56.7,6600.0,50.1004,50.1181,50.1004,50.1092,6600.0
2006-01-13 14:35:00,56.7,56.76,56.7,56.75,8800.0,50.1092,50.1622,50.1092,50.1534,8800.0
2006-01-13 14:40:00,56.75,56.83,56.74,56.76,11700.0,50.1534,50.2241,50.1446,50.1622,11700.0
2006-01-13 14:45:00,56.76,56.81,56.75,56.79,6500.0,50.1622,50.2064,50.1534,50.1888,6500.0
2006-01-13 14:50:00,56.79,56.84,56.78,56.79,8900.0,50.1888,50.2329,50.1799,50.1888,8900.0
2006-01-13 14:55:00,56.78,56.78,56.73,56.73,10200.0,50.1799,50.1799,50.1357,50.1357,10200.0
2006-01-13 15:00:00,56.74,56.75,56.66,56.69,15200.0,50.1446,50.1534,50.0739,50.1004,15200.0
2006-01-13 15:05:00,56.69,56.69,56.6,56.6,21800.0,50.1004,50.1004,50.0208,50.0208,21800.0
2006-01-13 15:10:00,56.61,56.61,56.43,56.46,26900.0,50.0297,50.0297,49.8706,49.8971,26900.0
2006-01-13 15:15:00,56.46,56.49,56.45,56.48,22500.0,49.8971,49.9236,49.8883,49.9148,22500.0
2006-01-13 15:20:00,56.48,56.52,56.47,56.47,19900.0,49.9148,49.9501,49.906,49.906,19900.0
2006-01-13 15:25:00,56.48,56.54,56.47,56.51,10400.0,49.9148,49.9678,49.906,49.9413,10400.0
2006-01-13 15:30:00,56.5,56.51,56.43,56.5,9300.0,49.9325,49.9413,49.8706,49.9325,9300.0
2006-01-13 15:35:00,56.5,56.52,56.47,56.47,18300.0,49.9325,49.9501,49.906,49.906,18300.0
2006-01-13 15:40:00,56.47,56.5,56.47,56.5,10200.0,49.906,49.9325,49.906,49.9325,10200.0
2006-01-13 15:45:00,56.5,56.5,56.46,56.49,16800.0,49.9325,49.9325,49.8971,49.9236,16800.0
2006-01-13 15:50:00,56.47,56.55,56.47,56.55,32200.0,49.906,49.9767,49.906,49.9767,32200.0
2006-01-13 15:55:00,56.54,56.57,56.52,56.53,42600.0,49.9678,49.9943,49.9501,49.959,42600.0
2006-01-17 09:30:00,56.05,56.15,56.05,56.14,30300.0,49.5348,49.6232,49.5348,49.6143,30300.0
2006-01-17 09:35:00,56.16,56.3,56.09,56.24,20100.0,49.632,49.7557,49.5701,49.7027,20100.0
2006-01-17 09:40:00,56.29,56.31,56.15,56.2,14500.0,49.7469,49.7646,49.6232,49.6673,14500.0
2006-01-17 09:45:00,56.19,56.23,56.17,56.21,11800.0,49.6585,49.6939,49.6408,49.6762,11800.0
2006-01-17 09:50:00,56.25,56.27,56.09,56.11,11200.0,49.7115,49.7292,49.5701,49.5878,11200.0
2006-01-17 09:55:00,56.1,56.1,56.0,56.04,16800.0,49.579,49.579,49.4906,49.5259,16800.0
2006-01-17 10:00:00,56.05,56.1,55.9,55.93,41400.0,49.5348,49.579,49.4022,49.4287,41400.0
2006-01-17 10:05:00,55.99,56.01,55.9,55.91,15000.0,49.4817,49.4994,49.4022,49.411,15000.0
2006-01-17 10:10:00,55.91,56.0,55.83,55.86,15600.0,49.411,49.4906,49.3403,49.3669,15600.0
2006-01-17 10:15:00,55.85,55.86,55.76,55.8,44500.0,49.358,49.3669,49.2785,49.3138,44500.0
2006-01-17 10:20:00,55.8,55.81,55.75,55.77,14500.0,49.3138,49.3227,49.2696,49.2873,14500.0
2006-01-17 10:25:00,55.77,55.82,55.77,55.81,9600.0,49.2873,49.3315,49.2873,49.3227,9600.0
2006-01-17 10:30:00,55.8,55.82,55.78,55.8,18600.0,49.3138,49.3315,49.2962,49.3138,18600.0
2006-01-17 10:35:00,55.8,55.8,55.75,55.75,14300.0,49.3138,49.3138,49.2696,49.2696,14300.0
2006-01-17 10:40:00,55.75,55.76,55.75,55.76,11500.0,49.2696,49.2785,49.2696,49.2785,11500.0
2006-01-17 10:45:00,55.75,55.79,55.75,55.77,11800.0,49.2696,49.305,49.2696,49.2873,11800.0
2006-01-17 10:50:00,55.77,55.78,55.73,55.76,17600.0,49.2873,49.2962,49.252,49.2785,17600.0
2006-01-17 10:55:00,55.77,55.78,55.75,55.77,12900.0,49.2873,49.2962,49.2696,49.2873,12900.0
2006-01-17 11:00:00,55.76,55.79,55.73,55.76,15500.0,49.2785,49.305,49.252,49.2785,15500.0
2006-01-17 11:05:00,55.76,55.8,55.76,55.79,14200.0,49.2785,49.3138,49.2785,49.305,14200.0
2006-01-17 11:10:00,55.79,55.8,55.78,55.8,8300.0,49.305,49.3138,49.2962,49.3138,8300.0
2006-01-17 11:15:00,55.8,55.82,55.77,55.79,17600.0,49.3138,49.3315,49.2873,49.305,17600.0
2006-01-17 11:20:00,55.79,55.8,55.75,55.77,4700.0,49.305,49.3138,49.2696,49.2873,4700.0
2006-01-17 11:25:00,55.8,55.85,55.8,55.82,8300.0,49.3138,49.358,49.3138,49.3315,8300.0
2006-01-17 11:30:00,55.83,55.86,55.8,55.82,21100.0,49.3403,49.3669,49.3138,49.3315,21100.0
2006-01-17 11:35:00,55.8,55.85,55.78,55.79,15000.0,49.3138,49.358,49.2962,49.305,15000.0
2006-01-17 11:40:00,55.79,55.81,55.78,55.79,6500.0,49.305,49.3227,49.2962,49.305,6500.0
2006-01-17 11:45:00,55.8,55.83,55.8,55.81,4600.0,49.3138,49.3403,49.3138,49.3227,4600.0
2006-01-17 11:50:00,55.82,55.83,55.79,55.8,63200.0,49.3315,49.3403,49.305,49.3138,63200.0
2006-01-17 11:55:00,55.79,55.81,55.78,55.79,10700.0,49.305,49.3227,49.2962,49.305,10700.0
2006-01-17 12:00:00,55.8,55.83,55.77,55.78,11500.0,49.3138,49.3403,49.2873,49.2962,11500.0
2006-01-17 12:05:00,55.78,55.79,55.74,55.74,6000.0,49.2962,49.305,49.2608,49.2608,6000.0
2006-01-17 12:10:00,55.76,55.78,55.73,55.76,7400.0,49.2785,49.2962,49.252,49.2785,7400.0
2006-01-17 12:15:00,55.75,55.8,55.75,55.75,6400.0,49.2696,49.3138,49.2696,49.2696,6400.0
2006-01-17 12:20:00,55.76,55.78,55.75,55.78,17400.0,49.2785,49.2962,49.2696,49.2962,17400.0
2006-01-17 12:25:00,55.78,55.78,55.74,55.75,8900.0,49.2962,49.2962,49.2608,49.2696,8900.0
2006-01-17 12:30:00,55.75,55.82,55.74,55.8,11400.0,49.2696,49.3315,49.2608,49.3138,11400.0
2006-01-17 12:35:00,55.8,55.83,55.77,55.78,8400.0,49.3138,49.3403,49.2873,49.2962,8400.0
2006-01-17 12:40:00,55.78,55.8,55.72,55.78,6500.0,49.2962,49.3138,49.2431,49.2962,6500.0
2006-01-17 12:45:00,55.78,55.79,55.7,55.7,9400.0,49.2962,49.305,49.2255,49.2255,9400.0
2006-01-17 12:50:00,55.71,55.71,55.64,55.69,10800.0,49.2343,49.2343,49.1724,49.2166,10800.0
2006-01-17 12:55:00,55.65,55.65,55.57,55.61,15300.0,49.1813,49.1813,49.1106,49.1459,15300.0
2006-01-17 13:00:00,55.61,55.63,55.58,55.6,42700.0,49.1459,49.1636,49.1194,49.1371,42700.0
2006-01-17 13:05:00,55.58,55.67,55.58,55.65,21400.0,49.1194,49.1989,49.1194,49.1813,21400.0
2006-01-17 13:10:00,55.65,55.66,55.59,55.6,11500.0,49.1813,49.1901,49.1282,49.1371,11500.0
2006-01-17 13:15:00,55.6,55.61,55.58,55.59,7200.0,49.1371,49.1459,49.1194,49.1282,7200.0
2006-01-17 13:20:00,55.59,55.64,55.54,55.55,14200.0,49.1282,49.1724,49.0841,49.0929,14200.0
2006-01-17 13:25:00,55.55,55.58,55.55,55.58,11200.0,49.0929,49.1194,49.0929,49.1194,11200.0
2006-01-17 13:30:00,55.58,55.66,55.58,55.65,13200.0,49.1194,49.1901,49.1194,49.1813,13200.0
2006-01-17 13:35:00,55.66,55.75,55.65,55.73,8300.0,49.1901,49.2696,49.1813,49.252,8300.0
2006-01-17 13:40:00,55.73,55.78,55.71,55.74,22100.0,49.252,49.2962,49.2343,49.2608,22100.0
2006-01-17 13:45:00,55.74,55.75,55.7,55.7,6600.0,49.2608,49.2696,49.2255,49.2255,6600.0
2006-01-17 13:50:00,55.7,55.8,55.68,55.8,8200.0,49.2255,49.3138,49.2078,49.3138,8200.0
2006-01-17 13:55:00,55.8,55.9,55.78,55.81,29400.0,49.3138,49.4022,49.2962,49.3227,29400.0
2006-01-17 14:00:00,55.8,55.81,55.73,55.78,29700.0,49.3138,49.3227,49.252,49.2962,29700.0
2006-01-17 14:05:00,55.78,55.8,55.71,55.75,20700.0,49.2962,49.3138,49.2343,49.2696,20700.0
2006-01-17 14:10:00,55.75,55.78,55.7,55.72,22300.0,49.2696,49.2962,49.2255,49.2431,22300.0
2006-01-17 14:15:00,55.72,55.72,55.62,55.63,12900.0,49.2431,49.2431,49.1548,49.1636,12900.0
2006-01-17 14:20:00,55.63,55.67,55.63,55.65,20600.0,49.1636,49.1989,49.1636,49.1813,20600.0
2006-01-17 14:25:00,55.64,55.68,55.6,55.61,7700.0,49.1724,49.2078,49.1371,49.1459,7700.0
2006-01-17 14:30:00,55.61,55.66,55.61,55.64,19300.0,49.1459,49.1901,49.1459,49.1724,19300.0
2006-01-17 14:35:00,55.64,55.68,55.63,55.68,41300.0,49.1724,49.2078,49.1636,49.2078,41300.0
2006-01-17 14:40:00,55.66,55.66,55.61,55.65,11700.0,49.1901,49.1901,49.1459,49.1813,11700.0
2006-01-17 14:45:00,55.65,55.68,55.64,55.68,11300.0,49.1813,49.2078,49.1724,49.2078,11300.0
2006-01-17 14:50:00,55.68,55.74,55.65,55.73,18800.0,49.2078,49.2608,49.1813,49.252,18800.0
2006-01-17 14:55:00,55.72,55.75,55.69,55.75,12400.0,49.2431,49.2696,49.2166,49.2696,12400.0
2006-01-17 15:00:00,55.75,55.76,55.71,55.76,17200.0,49.2696,49.2785,49.2343,49.2785,17200.0
2006-01-17 15:05:00,55.76,55.86,55.76,55.86,19400.0,49.2785,49.3669,49.2785,49.3669,19400.0
2006-01-17 15:10:00,55.86,55.91,55.86,55.87,22100.0,49.3669,49.411,49.3669,49.3757,22100.0
2006-01-17 15:15:00,55.87,55.88,55.85,55.85,18800.0,49.3757,49.3845,49.358,49.358,18800.0
2006-01-17 15:20:00,55.85,55.86,55.8,55.81,17700.0,49.358,49.3669,49.3138,49.3227,17700.0
2006-01-17 15:25:00,55.81,55.81,55.76,55.78,18500.0,49.3227,49.3227,49.2785,49.2962,18500.0
2006-01-17 15:30:00,55.77,55.8,55.77,55.79,51800.0,49.2873,49.3138,49.2873,49.305,51800.0
2006-01-17 15:35:00,55.79,55.8,55.71,55.71,18900.0,49.305,49.3138,49.2343,49.2343,18900.0
2006-01-17 15:40:00,55.71,55.75,55.7,55.7,17100.0,49.2343,49.2696,49.2255,49.2255,17100.0
2006-01-17 15:45:00,55.7,55.71,55.66,55.66,35400.0,49.2255,49.2343,49.1901,49.1901,35400.0
2006-01-17 15:50:00,55.66,55.69,55.63,55.64,47300.0,49.1901,49.2166,49.1636,49.1724,47300.0
2006-01-17 15:55:00,55.64,55.66,55.63,55.64,60800.0,49.1724,49.1901,49.1636,49.1724,60800.0
2006-01-18 09:30:00,55.66,56.3,55.66,56.3,32300.0,49.1901,49.7557,49.1901,49.7557,32300.0
2006-01-18 09:35:00,56.28,56.61,56.04,56.26,28300.0,49.738,50.0297,49.5259,49.7204,28300.0
2006-01-18 09:40:00,56.31,56.45,56.29,56.3,11100.0,49.7646,49.8883,49.7469,49.7557,11100.0
2006-01-18 09:45:00,56.37,56.44,56.3,56.42,18800.0,49.8176,49.8794,49.7557,49.8618,18800.0
2006-01-18 09:50:00,56.42,56.45,56.38,56.44,14400.0,49.8618,49.8883,49.8264,49.8794,14400.0
2006-01-18 09:55:00,56.44,56.71,56.44,56.66,19200.0,49.8794,50.1181,49.8794,50.0739,19200.0
2006-01-18 10:00:00,56.67,57.09,56.66,56.9,18600.0,50.0827,50.4539,50.0739,50.286,18600.0
2006-01-18 10:05:00,56.9,57.21,56.88,57.15,18000.0,50.286,50.5599,50.2683,50.5069,18000.0
2006-01-18 10:10:00,57.15,57.24,57.09,57.24,19500.0,50.5069,50.5864,50.4539,50.5864,19500.0
2006-01-18 10:15:00,57.24,57.34,57.19,57.32,40200.0,50.5864,50.6748,50.5423,50.6572,40200.0
2006-01-18 10:20:00,57.33,57.35,57.23,57.29,28600.0,50.666,50.6837,50.5776,50.6306,28600.0
2006-01-18 10:25:00,57.3,57.44,57.25,57.41,26300.0,50.6395,50.7632,50.5953,50.7367,26300.0
2006-01-18 10:30:00,57.41,57.56,57.39,57.54,24200.0,50.7367,50.8693,50.719,50.8516,24200.0
2006-01-18 10:35:00,57.54,57.54,57.35,57.39,24300.0,50.8516,50.8516,50.6837,50.719,24300.0
2006-01-18 10:40:00,57.36,57.52,57.36,57.49,12500.0,50.6925,50.8339,50.6925,50.8074,12500.0
2006-01-18 10:45:00,57.49,57.52,57.35,57.41,14800.0,50.8074,50.8339,50.6837,50.7367,14800.0
2006-01-18 10:50:00,57.43,57.72,57.43,57.66,27400.0,50.7544,51.0107,50.7544,50.9576,27400.0
2006-01-18 10:55:00,57.65,57.7,57.56,57.56,20100.0,50.9488,50.993,50.8693,50.8693,20100.0
2006-01-18 11:00:00,57.53,57.59,57.42,57.46,17800.0,50.8427,50.8958,50.7455,50.7809,17800.0
2006-01-18 11:05:00,57.48,57.61,57.45,57.51,21800.0,50.7986,50.9134,50.772,50.8251,21800.0
2006-01-18 11:10:00,57.54,57.54,57.31,57.36,14500.0,50.8516,50.8516,50.6483,50.6925,14500.0
2006-01-18 11:15:00,57.36,57.48,57.3,57.33,17400.0,50.6925,50.7986,50.6395,50.666,17400.0
2006-01-18 11:20:00,57.36,57.48,57.35,57.43,20500.0,50.6925,50.7986,50.6837,50.7544,20500.0
2006-01-18 11:25:00,57.42,57.48,57.42,57.44,7600.0,50.7455,50.7986,50.7455,50.7632,7600.0
2006-01-18 11:30:00,57.46,57.57,57.37,57.37,14000.0,50.7809,50.8781,50.7013,50.7013,14000.0
2006-01-18 11:35:00,57.37,57.53,57.37,57.46,9800.0,50.7013,50.8427,50.7013,50.7809,9800.0
2006-01-18 11:40:00,57.43,57.48,57.39,57.48,9500.0,50.7544,50.7986,50.719,50.7986,9500.0
2006-01-18 11:45:00,57.49,57.57,57.49,57.5,12400.0,50.8074,50.8781,50.8074,50.8162,12400.0
2006-01-18 11:50:00,57.51,57.57,57.5,57.56,13400.0,50.8251,50.8781,50.8162,50.8693,13400.0
2006-01-18 11:55:00,57.56,57.56,57.54,57.56,8300.0,50.8693,50.8693,50.8516,50.8693,8300.0
2006-01-18 12:00:00,57.56,57.67,57.56,57.66,27900.0,50.8693,50.9665,50.8693,50.9576,27900.0
2006-01-18 12:05:00,57.65,57.65,57.52,57.57,15700.0,50.9488,50.9488,50.8339,50.8781,15700.0
2006-01-18 12:10:00,57.59,57.61,57.45,57.55,19400.0,50.8958,50.9134,50.772,50.8604,19400.0
2006-01-18 12:15:00,57.54,57.55,57.52,57.54,4500.0,50.8516,50.8604,50.8339,50.8516,4500.0
2006-01-18 12:20:00,57.55,57.6,57.42,57.44,12500.0,50.8604,50.9046,50.7455,50.7632,12500.0
2006-01-18 12:25:00,57.44,57.61,57.39,57.57,25000.0,50.7632,50.9134,50.719,50.8781,25000.0
2006-01-18 12:30:00,57.53,57.62,57.53,57.59,7900.0,50.8427,50.9223,50.8427,50.8958,7900.0
2006-01-18 12:35:00,57.58,57.68,57.57,57.68,11800.0,50.8869,50.9753,50.8781,50.9753,11800.0
2006-01-18 12:40:00,57.67,57.67,57.6,57.64,7900.0,50.9665,50.9665,50.9046,50.94,7900.0
2006-01-18 12:45:00,57.62,57.62,57.58,57.58,4500.0,50.9223,50.9223,50.8869,50.8869,4500.0
2006-01-18 12:50:00,57.57,57.62,57.54,57.62,9100.0,50.8781,50.9223,50.8516,50.9223,9100.0
2006-01-18 12:55:00,57.64,57.66,57.54,57.58,8100.0,50.94,50.9576,50.8516,50.8869,8100.0
2006-01-18 13:00:00,57.59,57.61,57.52,57.57,9600.0,50.8958,50.9134,50.8339,50.8781,9600.0
2006-01-18 13:05:00,57.6,57.62,57.58,57.62,6100.0,50.9046,50.9223,50.8869,50.9223,6100.0
2006-01-18 13:10:00,57.61,57.62,57.61,57.62,7400.0,50.9134,50.9223,50.9134,50.9223,7400.0
2006-01-18 13:15:00,57.62,57.65,57.62,57.65,17400.0,50.9223,50.9488,50.9223,50.9488,17400.0
2006-01-18 13:20:00,57.64,57.75,57.56,57.74,39300.0,50.94,51.0372,50.8693,51.0283,39300.0
2006-01-18 13:25:00,57.68,57.83,57.67,57.76,7200.0,50.9753,51.1079,50.9665,51.046,7200.0
2006-01-18 13:30:00,57.71,57.71,57.5,57.5,12300.0,51.0018,51.0018,50.8162,50.8162,12300.0
2006-01-18 13:35:00,57.48,57.63,57.47,57.63,9100.0,50.7986,50.9311,50.7897,50.9311,9100.0
2006-01-18 13:40:00,57.65,57.66,57.46,57.49,9400.0,50.9488,50.9576,50.7809,50.8074,9400.0
2006-01-18 13:45:00,57.53,57.58,57.51,57.58,12500.0,50.8427,50.8869,50.8251,50.8869,12500.0
2006-01-18 13:50:00,57.58,57.64,57.56,57.62,7400.0,50.8869,50.94,50.8693,50.9223,7400.0
2006-01-18 13:55:00,57.63,57.64,57.6,57.6,5400.0,50.9311,50.94,50.9046,50.9046,5400.0
2006-01-18 14:00:00,57.6,57.61,57.56,57.61,13600.0,50.9046,50.9134,50.8693,50.9134,13600.0
2006-01-18 14:05:00,57.62,57.65,57.5,57.5,15300.0,50.9223,50.9488,50.8162,50.8162,15300.0
2006-01-18 14:10:00,57.55,57.57,57.52,57.52,8200.0,50.8604,50.8781,50.8339,50.8339,8200.0
2006-01-18 14:15:00,57.52,57.58,57.48,57.52,27500.0,50.8339,50.8869,50.7986,50.8339,27500.0
2006-01-18 14:20:00,57.53,57.59,57.5,57.55,16900.0,50.8427,50.8958,50.8162,50.8604,16900.0
2006-01-18 14:25:00,57.56,57.57,57.51,57.54,5200.0,50.8693,50.8781,50.8251,50.8516,5200.0
2006-01-18 14:30:00,57.53,57.58,57.52,57.57,10300.0,50.8427,50.8869,50.8339,50.8781,10300.0
2006-01-18 14:35:00,57.58,57.59,57.47,57.54,9900.0,50.8869,50.8958,50.7897,50.8516,9900.0
2006-01-18 14:40:00,57.54,57.54,57.45,57.49,17800.0,50.8516,50.8516,50.772,50.8074,17800.0
2006-01-18 14:45:00,57.5,57.56,57.44,57.49,59300.0,50.8162,50.8693,50.7632,50.8074,59300.0
2006-01-18 14:50:00,57.49,57.51,57.39,57.5,14800.0,50.8074,50.8251,50.719,50.8162,14800.0
2006-01-18 14:55:00,57.51,57.51,57.46,57.49,21000.0,50.8251,50.8251,50.7809,50.8074,21000.0
2006-01-18 15:00:00,57.49,57.58,57.48,57.51,11400.0,50.8074,50.8869,50.7986,50.8251,11400.0
2006-01-18 15:05:00,57.51,57.7,57.51,57.69,18700.0,50.8251,50.993,50.8251,50.9841,18700.0
2006-01-18 15:10:00,57.7,57.8,57.69,57.79,23100.0,50.993,51.0814,50.9841,51.0725,23100.0
2006-01-18 15:15:00,57.79,57.79,57.6,57.61,53900.0,51.0725,51.0725,50.9046,50.9134,53900.0
2006-01-18 15:20:00,57.62,57.69,57.6,57.69,21100.0,50.9223,50.9841,50.9046,50.9841,21100.0
2006-01-18 15:25:00,57.7,57.72,57.67,57.69,19000.0,50.993,51.0107,50.9665,50.9841,19000.0
2006-01-18 15:30:00,57.65,57.72,57.57,57.57,20100.0,50.9488,51.0107,50.8781,50.8781,20100.0
2006-01-18 15:35:00,57.56,57.57,57.5,57.5,36300.0,50.8693,50.8781,50.8162,50.8162,36300.0
2006-01-18 15:40:00,57.5,57.58,57.46,57.57,30800.0,50.8162,50.8869,50.7809,50.8781,30800.0
2006-01-18 15:45:00,57.58,57.71,57.55,57.6,27100.0,50.8869,51.0018,50.8604,50.9046,27100.0
2006-01-18 15:50:00,57.61,57.71,57.6,57.7,52200.0,50.9134,51.0018,50.9046,50.993,52200.0
2006-01-18 15:55:00,57.69,57.69,57.61,57.67,38500.0,50.9841,50.9841,50.9134,50.9665,38500.0
2006-01-19 09:30:00,57.92,58.13,57.92,58.13,51200.0,51.1874,51.373,51.1874,51.373,51200.0
2006-01-19 09:35:00,58.18,58.26,57.99,58.03,27700.0,51.4172,51.4879,51.2493,51.2846,27700.0
2006-01-19 09:40:00,58.0,58.03,57.85,57.87,113100.0,51.2581,51.2846,51.1255,51.1432,113100.0
2006-01-19 09:45:00,57.87,57.92,57.81,57.87,134300.0,51.1432,51.1874,51.0902,51.1432,134300.0
2006-01-19 09:50:00,57.85,57.88,57.74,57.8,69800.0,51.1255,51.1521,51.0283,51.0814,69800.0
2006-01-19 09:55:00,57.8,57.8,57.7,57.73,102100.0,51.0814,51.0814,50.993,51.0195,102100.0
2006-01-19 10:00:00,57.73,58.11,57.73,57.94,59100.0,51.0195,51.3553,51.0195,51.2051,59100.0
2006-01-19 10:05:00,57.91,57.95,57.6,57.63,27900.0,51.1786,51.2139,50.9046,50.9311,27900.0
2006-01-19 10:10:00,57.64,57.9,57.61,57.61,32300.0,50.94,51.1697,50.9134,50.9134,32300.0
2006-01-19 10:15:00,57.61,57.62,57.33,57.34,22300.0,50.9134,50.9223,50.666,50.6748,22300.0
2006-01-19 10:20:00,57.33,57.33,57.01,57.05,55600.0,50.666,50.666,50.3832,50.4185,55600.0
2006-01-19 10:25:00,57.1,57.14,57.01,57.05,64200.0,50.4627,50.4981,50.3832,50.4185,64200.0
2006-01-19 10:30:00,57.0,57.26,57.0,57.02,53000.0,50.3743,50.6041,50.3743,50.392,53000.0
2006-01-19 10:35:00,57.02,57.1,56.85,56.85,34600.0,50.392,50.4627,50.2418,50.2418,34600.0
2006-01-19 10:40:00,56.85,56.85,56.63,56.64,57200.0,50.2418,50.2418,50.0474,50.0562,57200.0
2006-01-19 10:45:00,56.64,56.72,56.64,56.71,26800.0,50.0562,50.1269,50.0562,50.1181,26800.0
2006-01-19 10:50:00,56.68,56.85,56.61,56.61,26200.0,50.0915,50.2418,50.0297,50.0297,26200.0
2006-01-19 10:55:00,56.59,56.75,56.59,56.63,30100.0,50.012,50.1534,50.012,50.0474,30100.0
2006-01-19 11:00:00,56.63,56.66,56.48,56.49,45700.0,50.0474,50.0739,49.9148,49.9236,45700.0
2006-01-19 11:05:00,56.5,56.58,56.49,56.49,35300.0,49.9325,50.0032,49.9236,49.9236,35300.0
2006-01-19 11:10:00,56.49,56.5,56.39,56.4,25400.0,49.9236,49.9325,49.8353,49.8441,25400.0
2006-01-19 11:15:00,56.4,56.4,56.17,56.17,28500.0,49.8441,49.8441,49.6408,49.6408,28500.0
2006-01-19 11:20:00,56.18,56.18,56.03,56.03,37500.0,49.6497,49.6497,49.5171,49.5171,37500.0
2006-01-19 11:25:00,56.04,56.11,56.01,56.11,58800.0,49.5259,49.5878,49.4994,49.5878,58800.0
2006-01-19 11:30:00,56.11,56.31,56.03,56.06,57700.0,49.5878,49.7646,49.5171,49.5436,57700.0
2006-01-19 11:35:00,56.06,56.09,56.0,56.02,44000.0,49.5436,49.5701,49.4906,49.5083,44000.0
2006-01-19 11:40:00,56.02,56.04,55.95,55.95,26500.0,49.5083,49.5259,49.4464,49.4464,26500.0
2006-01-19 11:45:00,55.95,55.96,55.87,55.96,19400.0,49.4464,49.4552,49.3757,49.4552,19400.0
2006-01-19 11:50:00,55.97,55.99,55.85,55.99,42200.0,49.4641,49.4817,49.358,49.4817,42200.0
2006-01-19 11:55:00,55.99,56.26,55.99,56.24,20700.0,49.4817,49.7204,49.4817,49.7027,20700.0
2006-01-19 12:00:00,56.24,56.28,56.15,56.28,86000.0,49.7027,49.738,49.6232,49.738,86000.0
2006-01-19 12:05:00,56.27,56.48,56.27,56.33,18300.0,49.7292,49.9148,49.7292,49.7822,18300.0
2006-01-19 12:10:00,56.33,56.46,56.31,56.42,12900.0,49.7822,49.8971,49.7646,49.8618,12900.0
2006-01-19 12:15:00,56.42,56.42,56.39,56.42,6000.0,49.8618,49.8618,49.8353,49.8618,6000.0
2006-01-19 12:20:00,56.41,56.53,56.41,56.49,22100.0,49.8529,49.959,49.8529,49.9236,22100.0
2006-01-19 12:25:00,56.5,56.58,56.47,56.58,12100.0,49.9325,50.0032,49.906,50.0032,12100.0
2006-01-19 12:30:00,56.59,56.67,56.59,56.64,15500.0,50.012,50.0827,50.012,50.0562,15500.0
2006-01-19 12:35:00,56.64,56.64,56.42,56.42,42200.0,50.0562,50.0562,49.8618,49.8618,42200.0
2006-01-19 12:40:00,56.44,56.6,56.4,56.6,8800.0,49.8794,50.0208,49.8441,50.0208,8800.0
2006-01-19 12:45:00,56.6,56.65,56.59,56.65,35800.0,50.0208,50.065,50.012,50.065,35800.0
2006-01-19 12:50:00,56.65,56.76,56.64,56.74,8700.0,50.065,50.1622,50.0562,50.1446,8700.0
2006-01-19 12:55:00,56.72,56.74,56.66,56.73,6800.0,50.1269,50.1446,50.0739,50.1357,6800.0
2006-01-19 13:00:00,56.75,56.86,56.75,56.82,8500.0,50.1534,50.2506,50.1534,50.2153,8500.0
2006-01-19 13:05:00,56.82,56.84,56.79,56.83,7100.0,50.2153,50.2329,50.1888,50.2241,7100.0
2006-01-19 13:10:00,56.85,56.92,56.85,56.92,4700.0,50.2418,50.3036,50.2418,50.3036,4700.0
2006-01-19 13:15:00,56.92,56.97,56.9,56.95,7600.0,50.3036,50.3478,50.286,50.3302,7600.0
2006-01-19 13:20:00,56.98,56.98,56.9,56.94,23800.0,50.3567,50.3567,50.286,50.3213,23800.0
2006-01-19 13:25:00,56.94,56.94,56.9,56.93,19900.0,50.3213,50.3213,50.286,50.3125,19900.0
2006-01-19 13:30:00,56.95,57.03,56.95,57.0,38800.0,50.3302,50.4009,50.3302,50.3743,38800.0
2006-01-19 13:35:00,56.97,57.0,56.97,56.99,2600.0,50.3478,50.3743,50.3478,50.3655,2600.0
2006-01-19 13:40:00,56.99,57.06,56.96,57.06,9500.0,50.3655,50.4274,50.339,50.4274,9500.0
2006-01-19 13:45:00,57.05,57.09,57.04,57.09,5800.0,50.4185,50.4539,50.4097,50.4539,5800.0
2006-01-19 13:50:00,57.1,57.22,57.1,57.22,9000.0,50.4627,50.5688,50.4627,50.5688,9000.0
2006-01-19 13:55:00,57.22,57.3,57.18,57.3,8300.0,50.5688,50.6395,50.5334,50.6395,8300.0
2006-01-19 14:00:00,57.29,57.3,57.15,57.22,11500.0,50.6306,50.6395,50.5069,50.5688,11500.0
2006-01-19 14:05:00,57.21,57.22,57.02,57.07,11000.0,50.5599,50.5688,50.392,50.4362,11000.0
2006-01-19 14:10:00,57.05,57.3,57.05,57.28,14200.0,50.4185,50.6395,50.4185,50.6218,14200.0
2006-01-19 14:15:00,57.27,57.88,57.27,57.32,19100.0,50.613,51.1521,50.613,50.6572,19100.0
2006-01-19 14:20:00,57.3,57.3,57.26,57.26,5900.0,50.6395,50.6395,50.6041,50.6041,5900.0
2006-01-19 14:25:00,57.26,57.26,57.17,57.19,13700.0,50.6041,50.6041,50.5246,50.5423,13700.0
2006-01-19 14:30:00,57.2,57.25,57.14,57.16,7600.0,50.5511,50.5953,50.4981,50.5157,7600.0
2006-01-19 14:35:00,57.16,57.23,57.16,57.19,17000.0,50.5157,50.5776,50.5157,50.5423,17000.0
2006-01-19 14:40:00,57.2,57.2,56.93,56.94,32600.0,50.5511,50.5511,50.3125,50.3213,32600.0
2006-01-19 14:45:00,56.92,56.95,56.92,56.93,13000.0,50.3036,50.3302,50.3036,50.3125,13000.0
2006-01-19 14:50:00,56.93,57.03,56.92,57.02,6500.0,50.3125,50.4009,50.3036,50.392,6500.0
2006-01-19 14:55:00,57.02,57.06,57.01,57.02,21600.0,50.392,50.4274,50.3832,50.392,21600.0
2006-01-19 15:00:00,57.02,57.05,56.98,57.0,11200.0,50.392,50.4185,50.3567,50.3743,11200.0
2006-01-19 15:05:00,57.0,57.0,56.86,56.87,18100.0,50.3743,50.3743,50.2506,50.2595,18100.0
2006-01-19 15:10:00,56.88,56.97,56.85,56.97,15600.0,50.2683,50.3478,50.2418,50.3478,15600.0
2006-01-19 15:15:00,56.97,57.0,56.93,56.94,9400.0,50.3478,50.3743,50.3125,50.3213,9400.0
2006-01-19 15:20:00,56.94,57.0,56.94,56.99,10500.0,50.3213,50.3743,50.3213,50.3655,10500.0
2006-01-19 15:25:00,56.97,57.0,56.94,57.0,26200.0,50.3478,50.3743,50.3213,50.3743,26200.0
2006-01-19 15:30:00,57.0,57.0,56.91,56.97,18300.0,50.3743,50.3743,50.2948,50.3478,18300.0
2006-01-19 15:35:00,56.99,57.09,56.99,57.09,77300.0,50.3655,50.4539,50.3655,50.4539,77300.0
2006-01-19 15:40:00,57.08,57.11,57.07,57.09,34700.0,50.445,50.4716,50.4362,50.4539,34700.0
2006-01-19 15:45:00,57.09,57.09,56.96,56.98,55800.0,50.4539,50.4539,50.339,50.3567,55800.0
2006-01-19 15:50:00,56.98,57.0,56.95,56.98,25600.0,50.3567,50.3743,50.3302,50.3567,25600.0
2006-01-19 15:55:00,56.98,56.99,56.91,56.91,43700.0,50.3567,50.3655,50.2948,50.2948,43700.0
2006-01-20 09:30:00,56.95,56.96,56.26,56.36,50500.0,50.3302,50.339,49.7204,49.8087,50500.0
2006-01-20 09:35:00,56.36,56.74,56.27,56.5,17200.0,49.8087,50.1446,49.7292,49.9325,17200.0
2006-01-20 09:40:00,56.5,56.79,56.41,56.7,12700.0,49.9325,50.1888,49.8529,50.1092,12700.0
2006-01-20 09:45:00,56.59,56.74,56.41,56.74,17200.0,50.012,50.1446,49.8529,50.1446,17200.0
2006-01-20 09:50:00,56.75,56.83,56.71,56.71,12200.0,50.1534,50.2241,50.1181,50.1181,12200.0
2006-01-20 09:55:00,56.7,56.7,56.56,56.57,6200.0,50.1092,50.1092,49.9855,49.9943,6200.0
2006-01-20 10:00:00,56.61,56.61,56.41,56.47,11200.0,50.0297,50.0297,49.8529,49.906,11200.0
2006-01-20 10:05:00,56.47,56.66,56.47,56.66,12000.0,49.906,50.0739,49.906,50.0739,12000.0
2006-01-20 10:10:00,56.68,56.72,56.6,56.6,9100.0,50.0915,50.1269,50.0208,50.0208,9100.0
2006-01-20 10:15:00,56.59,56.74,56.56,56.72,23100.0,50.012,50.1446,49.9855,50.1269,23100.0
2006-01-20 10:20:00,56.74,56.74,56.63,56.63,15500.0,50.1446,50.1446,50.0474,50.0474,15500.0
2006-01-20 10:25:00,56.61,56.62,56.49,56.62,9400.0,50.0297,50.0385,49.9236,50.0385,9400.0
2006-01-20 10:30:00,56.63,56.67,56.6,56.62,15200.0,50.0474,50.0827,50.0208,50.0385,15200.0
2006-01-20 10:35:00,56.62,56.62,56.54,56.54,8100.0,50.0385,50.0385,49.9678,49.9678,8100.0
2006-01-20 10:40:00,56.55,56.55,56.41,56.41,20900.0,49.9767,49.9767,49.8529,49.8529,20900.0
2006-01-20 10:45:00,56.42,56.42,56.29,56.35,25500.0,49.8618,49.8618,49.7469,49.7999,25500.0
2006-01-20 10:50:00,56.35,56.5,56.35,56.43,23600.0,49.7999,49.9325,49.7999,49.8706,23600.0
2006-01-20 10:55:00,56.43,56.43,56.37,56.41,12300.0,49.8706,49.8706,49.8176,49.8529,12300.0
2006-01-20 11:00:00,56.4,56.46,56.32,56.45,23800.0,49.8441,49.8971,49.7734,49.8883,23800.0
2006-01-20 11:05:00,56.46,56.46,56.33,56.38,44500.0,49.8971,49.8971,49.7822,49.8264,44500.0
2006-01-20 11:10:00,56.38,56.39,56.32,56.39,39700.0,49.8264,49.8353,49.7734,49.8353,39700.0
2006-01-20 11:15:00,56.38,56.38,56.22,56.22,6600.0,49.8264,49.8264,49.685,49.685,6600.0
2006-01-20 11:20:00,56.21,56.21,56.08,56.17,24600.0,49.6762,49.6762,49.5613,49.6408,24600.0
2006-01-20 11:25:00,56.18,56.19,56.04,56.06,25200.0,49.6497,49.6585,49.5259,49.5436,25200.0
2006-01-20 11:30:00,56.03,56.03,55.9,55.92,25700.0,49.5171,49.5171,49.4022,49.4199,25700.0
2006-01-20 11:35:00,55.92,56.05,55.91,56.05,45300.0,49.4199,49.5348,49.411,49.5348,45300.0
2006-01-20 11:40:00,56.04,56.08,55.95,55.98,16900.0,49.5259,49.5613,49.4464,49.4729,16900.0
2006-01-20 11:45:00,55.97,56.19,55.94,55.99,19800.0,49.4641,49.6585,49.4376,49.4817,19800.0
2006-01-20 11:50:00,56.0,56.1,55.93,55.98,15900.0,49.4906,49.579,49.4287,49.4729,15900.0
2006-01-20 11:55:00,55.96,56.04,55.94,55.95,10600.0,49.4552,49.5259,49.4376,49.4464,10600.0
2006-01-20 12:00:00,55.95,56.04,55.91,56.01,12600.0,49.4464,49.5259,49.411,49.4994,12600.0
2006-01-20 12:05:00,56.02,56.03,55.92,55.94,11000.0,49.5083,49.5171,49.4199,49.4376,11000.0
2006-01-20 12:10:00,55.93,55.97,55.88,55.95,15300.0,49.4287,49.4641,49.3845,49.4464,15300.0
2006-01-20 12:15:00,55.95,56.0,55.95,55.97,21900.0,49.4464,49.4906,49.4464,49.4641,21900.0
2006-01-20 12:20:00,55.97,56.02,55.95,56.02,37000.0,49.4641,49.5083,49.4464,49.5083,37000.0
2006-01-20 12:25:00,56.02,56.05,56.01,56.01,12200.0,49.5083,49.5348,49.4994,49.4994,12200.0
2006-01-20 12:30:00,56.02,56.05,56.02,56.05,17600.0,49.5083,49.5348,49.5083,49.5348,17600.0
2006-01-20 12:35:00,56.04,56.04,55.96,55.96,23900.0,49.5259,49.5259,49.4552,49.4552,23900.0
2006-01-20 12:40:00,55.97,55.97,55.92,55.95,17400.0,49.4641,49.4641,49.4199,49.4464,17400.0
2006-01-20 12:45:00,55.95,56.0,55.95,56.0,11000.0,49.4464,49.4906,49.4464,49.4906,11000.0
2006-01-20 12:50:00,56.0,56.05,56.0,56.04,20400.0,49.4906,49.5348,49.4906,49.5259,20400.0
2006-01-20 12:55:00,56.04,56.04,55.82,55.85,17500.0,49.5259,49.5259,49.3315,49.358,17500.0
2006-01-20 13:00:00,55.88,55.95,55.86,55.86,11800.0,49.3845,49.4464,49.3669,49.3669,11800.0
2006-01-20 13:05:00,55.86,55.89,55.81,55.87,13100.0,49.3669,49.3934,49.3227,49.3757,13100.0
2006-01-20 13:10:00,55.87,55.91,55.84,55.84,7900.0,49.3757,49.411,49.3492,49.3492,7900.0
2006-01-20 13:15:00,55.84,55.84,55.74,55.74,12400.0,49.3492,49.3492,49.2608,49.2608,12400.0
2006-01-20 13:20:00,55.74,55.81,55.7,55.79,27200.0,49.2608,49.3227,49.2255,49.305,27200.0
2006-01-20 13:25:00,55.79,55.84,55.74,55.74,8900.0,49.305,49.3492,49.2608,49.2608,8900.0
2006-01-20 13:30:00,55.74,55.78,55.69,55.78,22300.0,49.2608,49.2962,49.2166,49.2962,22300.0
2006-01-20 13:35:00,55.79,55.91,55.79,55.82,12800.0,49.305,49.411,49.305,49.3315,12800.0
2006-01-20 13:40:00,55.84,55.87,55.81,55.84,15900.0,49.3492,49.3757,49.3227,49.3492,15900.0
2006-01-20 13:45:00,55.84,55.85,55.7,55.74,18400.0,49.3492,49.358,49.2255,49.2608,18400.0
2006-01-20 13:50:00,55.76,55.81,55.73,55.73,11200.0,49.2785,49.3227,49.252,49.252,11200.0
2006-01-20 13:55:00,55.72,55.73,55.56,55.56,14300.0,49.2431,49.252,49.1017,49.1017,14300.0
2006-01-20 14:00:00,55.56,55.57,55.5,55.52,22600.0,49.1017,49.1106,49.0487,49.0664,22600.0
2006-01-20 14:05:00,55.55,55.55,55.42,55.45,11700.0,49.0929,49.0929,48.978,49.0045,11700.0
2006-01-20 14:10:00,55.45,55.52,55.45,55.52,24900.0,49.0045,49.0664,49.0045,49.0664,24900.0
2006-01-20 14:15:00,55.52,55.59,55.47,55.48,21600.0,49.0664,49.1282,49.0222,49.031,21600.0
2006-01-20 14:20:00,55.47,55.54,55.46,55.54,23700.0,49.0222,49.0841,49.0134,49.0841,23700.0
2006-01-20 14:25:00,55.54,55.62,55.53,55.61,24300.0,49.0841,49.1548,49.0752,49.1459,24300.0
2006-01-20 14:30:00,55.61,55.61,55.49,55.49,15200.0,49.1459,49.1459,49.0399,49.0399,15200.0
2006-01-20 14:35:00,55.5,55.53,55.38,55.39,23300.0,49.0487,49.0752,48.9427,48.9515,23300.0
2006-01-20 14:40:00,55.39,55.43,55.33,55.33,17300.0,48.9515,48.9868,48.8985,48.8985,17300.0
2006-01-20 14:45:00,55.31,55.31,55.2,55.24,19800.0,48.8808,48.8808,48.7836,48.8189,19800.0
2006-01-20 14:50:00,55.24,55.28,55.18,55.21,25800.0,48.8189,48.8543,48.7659,48.7924,25800.0
2006-01-20 14:55:00,55.21,55.22,55.17,55.18,15500.0,48.7924,48.8013,48.7571,48.7659,15500.0
2006-01-20 15:00:00,55.18,55.23,55.08,55.09,27200.0,48.7659,48.8101,48.6775,48.6864,27200.0
2006-01-20 15:05:00,55.09,55.18,55.08,55.18,25800.0,48.6864,48.7659,48.6775,48.7659,25800.0
2006-01-20 15:10:00,55.18,55.19,55.07,55.12,24700.0,48.7659,48.7747,48.6687,48.7129,24700.0
2006-01-20 15:15:00,55.11,55.3,55.02,55.03,57000.0,48.704,48.872,48.6245,48.6333,57000.0
2006-01-20 15:20:00,55.02,55.02,54.88,54.9,58900.0,48.6245,48.6245,48.5008,48.5185,58900.0
2006-01-20 15:25:00,54.89,55.02,54.89,55.02,46000.0,48.5096,48.6245,48.5096,48.6245,46000.0
2006-01-20 15:30:00,55.03,55.05,54.99,55.02,27400.0,48.6333,48.651,48.598,48.6245,27400.0
2006-01-20 15:35:00,55.02,55.09,55.0,55.09,26800.0,48.6245,48.6864,48.6068,48.6864,26800.0
2006-01-20 15:40:00,55.09,55.18,55.09,55.18,34200.0,48.6864,48.7659,48.6864,48.7659,34200.0
2006-01-20 15:45:00,55.17,55.23,55.14,55.15,36200.0,48.7571,48.8101,48.7306,48.7394,36200.0
2006-01-20 15:50:00,55.16,55.26,55.16,55.25,56800.0,48.7482,48.8366,48.7482,48.8278,56800.0
2006-01-20 15:55:00,55.26,55.29,55.17,55.18,83000.0,48.8366,48.8631,48.7571,48.7659,83000.0
2006-01-23 09:30:00,55.27,55.45,55.27,55.34,20000.0,48.8454,49.0045,48.8454,48.9073,20000.0
2006-01-23 09:35:00,55.32,55.45,55.25,55.31,10200.0,48.8896,49.0045,48.8278,48.8808,10200.0
2006-01-23 09:40:00,55.31,55.48,55.3,55.34,10700.0,48.8808,49.031,48.872,48.9073,10700.0
2006-01-23 09:45:00,55.3,55.32,55.2,55.28,13700.0,48.872,48.8896,48.7836,48.8543,13700.0
2006-01-23 09:50:00,55.27,55.29,55.01,55.01,38700.0,48.8454,48.8631,48.6157,48.6157,38700.0
2006-01-23 09:55:00,55.01,55.05,54.89,54.89,14400.0,48.6157,48.651,48.5096,48.5096,14400.0
2006-01-23 10:00:00,54.9,54.9,54.54,54.58,44600.0,48.5185,48.5185,48.2003,48.2356,44600.0
2006-01-23 10:05:00,54.58,54.61,54.38,54.42,42000.0,48.2356,48.2622,48.0589,48.0942,42000.0
2006-01-23 10:10:00,54.47,54.53,54.42,54.53,32600.0,48.1384,48.1915,48.0942,48.1915,32600.0
2006-01-23 10:15:00,54.48,54.71,54.47,54.71,20900.0,48.1473,48.3505,48.1384,48.3505,20900.0
2006-01-23 10:20:00,54.71,54.8,54.69,54.73,16600.0,48.3505,48.4301,48.3329,48.3682,16600.0
2006-01-23 10:25:00,54.7,54.85,54.64,54.65,16700.0,48.3417,48.4743,48.2887,48.2975,16700.0
2006-01-23 10:30:00,54.65,54.74,54.52,54.64,22300.0,48.2975,48.377,48.1826,48.2887,22300.0
2006-01-23 10:35:00,54.65,54.75,54.65,54.69,11400.0,48.2975,48.3859,48.2975,48.3329,11400.0
2006-01-23 10:40:00,54.71,54.71,54.56,54.66,15800.0,48.3505,48.3505,48.218,48.3063,15800.0
2006-01-23 10:45:00,54.67,54.8,54.65,54.73,51400.0,48.3152,48.4301,48.2975,48.3682,51400.0
2006-01-23 10:50:00,54.7,54.7,54.58,54.69,15900.0,48.3417,48.3417,48.2356,48.3329,15900.0
2006-01-23 10:55:00,54.69,54.7,54.64,54.66,14500.0,48.3329,48.3417,48.2887,48.3063,14500.0
2006-01-23 11:00:00,54.64,54.71,54.6,54.61,14900.0,48.2887,48.3505,48.2533,48.2622,14900.0
2006-01-23 11:05:00,54.6,54.61,54.6,54.61,7500.0,48.2533,48.2622,48.2533,48.2622,7500.0
2006-01-23 11:10:00,54.61,54.7,54.61,54.63,13700.0,48.2622,48.3417,48.2622,48.2798,13700.0
2006-01-23 11:15:00,54.63,54.71,54.62,54.69,13100.0,48.2798,48.3505,48.271,48.3329,13100.0
2006-01-23 11:20:00,54.69,54.7,54.69,54.69,4600.0,48.3329,48.3417,48.3329,48.3329,4600.0
2006-01-23 11:25:00,54.7,54.7,54.66,54.69,7500.0,48.3417,48.3417,48.3063,48.3329,7500.0
2006-01-23 11:30:00,54.69,54.7,54.66,54.66,13700.0,48.3329,48.3417,48.3063,48.3063,13700.0
2006-01-23 11:35:00,54.66,54.7,54.64,54.64,13000.0,48.3063,48.3417,48.2887,48.2887,13000.0
2006-01-23 11:40:00,54.65,54.65,54.58,54.58,12000.0,48.2975,48.2975,48.2356,48.2356,12000.0
2006-01-23 11:45:00,54.58,54.58,54.55,54.55,11500.0,48.2356,48.2356,48.2091,48.2091,11500.0
2006-01-23 11:50:00,54.55,54.55,54.29,54.3,37900.0,48.2091,48.2091,47.9794,47.9882,37900.0
2006-01-23 11:55:00,54.29,54.49,54.27,54.36,28200.0,47.9794,48.1561,47.9617,48.0412,28200.0
2006-01-23 12:00:00,54.32,54.48,54.32,54.43,12900.0,48.0059,48.1473,48.0059,48.1031,12900.0
2006-01-23 12:05:00,54.42,54.42,54.34,54.34,7300.0,48.0942,48.0942,48.0235,48.0235,7300.0
2006-01-23 12:10:00,54.35,54.5,54.31,54.5,7300.0,48.0324,48.1649,47.997,48.1649,7300.0
2006-01-23 12:15:00,54.49,54.54,54.44,54.46,7000.0,48.1561,48.2003,48.1119,48.1296,7000.0
2006-01-23 12:20:00,54.45,54.46,54.41,54.41,8000.0,48.1208,48.1296,48.0854,48.0854,8000.0
2006-01-23 12:25:00,54.4,54.41,54.25,54.26,19700.0,48.0766,48.0854,47.944,47.9528,19700.0
2006-01-23 12:30:00,54.25,54.3,54.16,54.17,12800.0,47.944,47.9882,47.8645,47.8733,12800.0
2006-01-23 12:35:00,54.16,54.26,54.15,54.26,18900.0,47.8645,47.9528,47.8556,47.9528,18900.0
2006-01-23 12:40:00,54.29,54.29,54.11,54.11,17300.0,47.9794,47.9794,47.8203,47.8203,17300.0
2006-01-23 12:45:00,54.11,54.11,53.81,53.87,53900.0,47.8203,47.8203,47.5552,47.6082,53900.0
2006-01-23 12:50:00,53.87,53.87,53.64,53.8,64400.0,47.6082,47.6082,47.4049,47.5463,64400.0
2006-01-23 12:55:00,53.8,53.89,53.79,53.79,31300.0,47.5463,47.6259,47.5375,47.5375,31300.0
2006-01-23 13:00:00,53.79,54.0,53.79,53.91,30900.0,47.5375,47.7231,47.5375,47.6435,30900.0
2006-01-23 13:05:00,53.9,54.1,53.9,54.04,22100.0,47.6347,47.8114,47.6347,47.7584,22100.0
2006-01-23 13:10:00,54.04,54.04,53.96,53.99,23600.0,47.7584,47.7584,47.6877,47.7142,23600.0
2006-01-23 13:15:00,54.0,54.0,53.94,54.0,52700.0,47.7231,47.7231,47.67,47.7231,52700.0
2006-01-23 13:20:00,54.0,54.0,53.91,53.97,23800.0,47.7231,47.7231,47.6435,47.6966,23800.0
2006-01-23 13:25:00,53.96,54.01,53.94,54.0,29600.0,47.6877,47.7319,47.67,47.7231,29600.0
2006-01-23 13:30:00,53.99,54.01,53.99,53.99,17600.0,47.7142,47.7319,47.7142,47.7142,17600.0
2006-01-23 13:35:00,53.99,53.99,53.85,53.85,22200.0,47.7142,47.7142,47.5905,47.5905,22200.0
2006-01-23 13:40:00,53.85,53.86,53.74,53.75,18500.0,47.5905,47.5993,47.4933,47.5021,18500.0
2006-01-23 13:45:00,53.74,53.79,53.71,53.71,17700.0,47.4933,47.5375,47.4668,47.4668,17700.0
2006-01-23 13:50:00,53.7,53.71,53.61,53.64,15600.0,47.4579,47.4668,47.3784,47.4049,15600.0
2006-01-23 13:55:00,53.64,53.76,53.64,53.75,23600.0,47.4049,47.511,47.4049,47.5021,23600.0
2006-01-23 14:00:00,53.73,53.74,53.59,53.6,26100.0,47.4845,47.4933,47.3607,47.3696,26100.0
2006-01-23 14:05:00,53.61,53.65,53.53,53.54,35500.0,47.3784,47.4137,47.3077,47.3165,35500.0
2006-01-23 14:10:00,53.54,53.54,53.31,53.43,43300.0,47.3165,47.3165,47.1133,47.2193,43300.0
2006-01-23 14:15:00,53.43,53.46,53.4,53.45,26900.0,47.2193,47.2458,47.1928,47.237,26900.0
2006-01-23 14:20:00,53.43,53.49,53.4,53.48,15200.0,47.2193,47.2723,47.1928,47.2635,15200.0
2006-01-23 14:25:00,53.47,53.59,53.46,53.55,23200.0,47.2547,47.3607,47.2458,47.3254,23200.0
2006-01-23 14:30:00,53.57,53.65,53.54,53.65,13700.0,47.343,47.4137,47.3165,47.4137,13700.0
2006-01-23 14:35:00,53.69,53.85,53.65,53.83,37400.0,47.4491,47.5905,47.4137,47.5728,37400.0
2006-01-23 14:40:00,53.84,53.93,53.83,53.93,22700.0,47.5817,47.6612,47.5728,47.6612,22700.0
2006-01-23 14:45:00,53.92,54.03,53.91,53.96,99500.0,47.6524,47.7496,47.6435,47.6877,99500.0
2006-01-23 14:50:00,53.95,53.95,53.8,53.82,29100.0,47.6789,47.6789,47.5463,47.564,29100.0
2006-01-23 14:55:00,53.87,53.91,53.84,53.84,34300.0,47.6082,47.6435,47.5817,47.5817,34300.0
2006-01-23 15:00:00,53.84,53.85,53.74,53.75,20100.0,47.5817,47.5905,47.4933,47.5021,20100.0
2006-01-23 15:05:00,53.76,53.77,53.65,53.69,23000.0,47.511,47.5198,47.4137,47.4491,23000.0
2006-01-23 15:10:00,53.7,53.76,53.69,53.72,13500.0,47.4579,47.511,47.4491,47.4756,13500.0
2006-01-23 15:15:00,53.72,53.8,53.71,53.79,10300.0,47.4756,47.5463,47.4668,47.5375,10300.0
2006-01-23 15:20:00,53.8,53.83,53.74,53.79,27500.0,47.5463,47.5728,47.4933,47.5375,27500.0
2006-01-23 15:25:00,53.79,53.88,53.76,53.88,26000.0,47.5375,47.617,47.511,47.617,26000.0
2006-01-23 15:30:00,53.88,53.92,53.87,53.92,13400.0,47.617,47.6524,47.6082,47.6524,13400.0
2006-01-23 15:35:00,53.93,53.95,53.93,53.93,11500.0,47.6612,47.6789,47.6612,47.6612,11500.0
2006-01-23 15:40:00,53.93,53.96,53.86,53.88,46800.0,47.6612,47.6877,47.5993,47.617,46800.0
2006-01-23 15:45:00,53.87,53.9,53.85,53.9,27700.0,47.6082,47.6347,47.5905,47.6347,27700.0
2006-01-23 15:50:00,53.9,53.9,53.83,53.9,18800.0,47.6347,47.6347,47.5728,47.6347,18800.0
2006-01-23 15:55:00,53.9,53.95,53.88,53.92,28000.0,47.6347,47.6789,47.617,47.6524,28000.0
2006-01-24 09:30:00,54.0,54.4,53.98,54.36,20200.0,47.7231,48.0766,47.7054,48.0412,20200.0
2006-01-24 09:35:00,54.39,54.6,54.16,54.36,16900.0,48.0677,48.2533,47.8645,48.0412,16900.0
2006-01-24 09:40:00,54.3,54.49,54.3,54.44,11700.0,47.9882,48.1561,47.9882,48.1119,11700.0
2006-01-24 09:45:00,54.44,54.47,54.31,54.32,52600.0,48.1119,48.1384,47.997,48.0059,52600.0
2006-01-24 09:50:00,54.39,54.45,54.34,54.42,13400.0,48.0677,48.1208,48.0235,48.0942,13400.0
2006-01-24 09:55:00,54.41,54.53,54.36,54.49,17500.0,48.0854,48.1915,48.0412,48.1561,17500.0
2006-01-24 10:00:00,54.49,54.57,54.47,54.52,11700.0,48.1561,48.2268,48.1384,48.1826,11700.0
2006-01-24 10:05:00,54.52,54.59,54.42,54.54,23900.0,48.1826,48.2445,48.0942,48.2003,23900.0
2006-01-24 10:10:00,54.52,54.65,54.52,54.65,7300.0,48.1826,48.2975,48.1826,48.2975,7300.0
2006-01-24 10:15:00,54.67,55.0,54.67,54.67,28900.0,48.3152,48.6068,48.3152,48.3152,28900.0
2006-01-24 10:20:00,54.69,54.78,54.69,54.69,9700.0,48.3329,48.4124,48.3329,48.3329,9700.0
2006-01-24 10:25:00,54.68,54.7,54.64,54.68,9000.0,48.324,48.3417,48.2887,48.324,9000.0
2006-01-24 10:30:00,54.68,54.83,54.68,54.81,14900.0,48.324,48.4566,48.324,48.4389,14900.0
2006-01-24 10:35:00,54.81,54.86,54.81,54.83,92400.0,48.4389,48.4831,48.4389,48.4566,92400.0
2006-01-24 10:40:00,54.82,54.85,54.74,54.76,36100.0,48.4477,48.4743,48.377,48.3947,36100.0
2006-01-24 10:45:00,54.77,54.8,54.7,54.71,13300.0,48.4036,48.4301,48.3417,48.3505,13300.0
2006-01-24 10:50:00,54.72,54.73,54.63,54.63,14200.0,48.3594,48.3682,48.2798,48.2798,14200.0
2006-01-24 10:55:00,54.62,54.67,54.54,54.59,37400.0,48.271,48.3152,48.2003,48.2445,37400.0
2006-01-24 11:00:00,54.59,54.65,54.58,54.61,31700.0,48.2445,48.2975,48.2356,48.2622,31700.0
2006-01-24 11:05:00,54.63,54.65,54.59,54.65,20500.0,48.2798,48.2975,48.2445,48.2975,20500.0
2006-01-24 11:10:00,54.67,54.67,54.59,54.59,7700.0,48.3152,48.3152,48.2445,48.2445,7700.0
2006-01-24 11:15:00,54.6,54.64,54.6,54.64,5800.0,48.2533,48.2887,48.2533,48.2887,5800.0
2006-01-24 11:20:00,54.65,54.69,54.63,54.69,12500.0,48.2975,48.3329,48.2798,48.3329,12500.0
2006-01-24 11:25:00,54.66,54.66,54.56,54.65,23400.0,48.3063,48.3063,48.218,48.2975,23400.0
2006-01-24 11:30:00,54.65,54.68,54.64,54.68,13500.0,48.2975,48.324,48.2887,48.324,13500.0
2006-01-24 11:35:00,54.68,54.7,54.61,54.64,15900.0,48.324,48.3417,48.2622,48.2887,15900.0
2006-01-24 11:40:00,54.62,54.69,54.61,54.69,4700.0,48.271,48.3329,48.2622,48.3329,4700.0
2006-01-24 11:45:00,54.7,54.73,54.62,54.65,8400.0,48.3417,48.3682,48.271,48.2975,8400.0
2006-01-24 11:50:00,54.61,54.63,54.55,54.57,6700.0,48.2622,48.2798,48.2091,48.2268,6700.0
2006-01-24 11:55:00,54.57,54.57,54.53,54.56,9500.0,48.2268,48.2268,48.1915,48.218,9500.0
2006-01-24 12:00:00,54.56,54.58,54.48,54.58,10800.0,48.218,48.2356,48.1473,48.2356,10800.0
2006-01-24 12:05:00,54.57,54.59,54.55,54.58,5500.0,48.2268,48.2445,48.2091,48.2356,5500.0
2006-01-24 12:10:00,54.6,54.63,54.59,54.62,6000.0,48.2533,48.2798,48.2445,48.271,6000.0
2006-01-24 12:15:00,54.62,54.62,54.5,54.5,7100.0,48.271,48.271,48.1649,48.1649,7100.0
2006-01-24 12:20:00,54.52,54.53,54.5,54.52,5300.0,48.1826,48.1915,48.1649,48.1826,5300.0
2006-01-24 12:25:00,54.53,54.57,54.53,54.57,8300.0,48.1915,48.2268,48.1915,48.2268,8300.0
2006-01-24 12:30:00,54.58,54.61,54.52,54.6,6600.0,48.2356,48.2622,48.1826,48.2533,6600.0
2006-01-24 12:35:00,54.6,54.62,54.57,54.62,8600.0,48.2533,48.271,48.2268,48.271,8600.0
2006-01-24 12:40:00,54.61,54.62,54.5,54.53,6800.0,48.2622,48.271,48.1649,48.1915,6800.0
2006-01-24 12:45:00,54.54,54.55,54.45,54.48,8000.0,48.2003,48.2091,48.1208,48.1473,8000.0
2006-01-24 12:50:00,54.5,54.61,54.49,54.61,16300.0,48.1649,48.2622,48.1561,48.2622,16300.0
2006-01-24 12:55:00,54.6,54.61,54.52,54.53,10600.0,48.2533,48.2622,48.1826,48.1915,10600.0
2006-01-24 13:00:00,54.51,54.58,54.49,54.56,10000.0,48.1738,48.2356,48.1561,48.218,10000.0
2006-01-24 13:05:00,54.56,54.56,54.5,54.52,11700.0,48.218,48.218,48.1649,48.1826,11700.0
2006-01-24 13:10:00,54.51,54.53,54.51,54.52,3900.0,48.1738,48.1915,48.1738,48.1826,3900.0
2006-01-24 13:15:00,54.53,54.62,54.52,54.6,10500.0,48.1915,48.271,48.1826,48.2533,10500.0
2006-01-24 13:20:00,54.6,54.65,54.6,54.64,15300.0,48.2533,48.2975,48.2533,48.2887,15300.0
2006-01-24 13:25:00,54.63,54.67,54.61,54.66,7700.0,48.2798,48.3152,48.2622,48.3063,7700.0
2006-01-24 13:30:00,54.65,54.69,54.62,54.64,81000.0,48.2975,48.3329,48.271,48.2887,81000.0
2006-01-24 13:35:00,54.65,54.68,54.62,54.65,25000.0,48.2975,48.324,48.271,48.2975,25000.0
2006-01-24 13:40:00,54.65,54.67,54.58,54.59,9000.0,48.2975,48.3152,48.2356,48.2445,9000.0
2006-01-24 13:45:00,54.58,54.59,54.54,54.57,6100.0,48.2356,48.2445,48.2003,48.2268,6100.0
2006-01-24 13:50:00,54.58,54.6,54.55,54.55,31100.0,48.2356,48.2533,48.2091,48.2091,31100.0
2006-01-24 13:55:00,54.57,54.62,54.57,54.59,8300.0,48.2268,48.271,48.2268,48.2445,8300.0
2006-01-24 14:00:00,54.59,54.6,54.58,54.6,39800.0,48.2445,48.2533,48.2356,48.2533,39800.0
2006-01-24 14:05:00,54.6,54.65,54.56,54.65,46800.0,48.2533,48.2975,48.218,48.2975,46800.0
2006-01-24 14:10:00,54.65,54.77,54.62,54.76,9700.0,48.2975,48.4036,48.271,48.3947,9700.0
2006-01-24 14:15:00,54.79,54.85,54.79,54.81,7400.0,48.4212,48.4743,48.4212,48.4389,7400.0
2006-01-24 14:20:00,54.82,54.91,54.82,54.89,8500.0,48.4477,48.5273,48.4477,48.5096,8500.0
2006-01-24 14:25:00,54.91,54.99,54.85,54.93,9300.0,48.5273,48.598,48.4743,48.545,9300.0
2006-01-24 14:30:00,54.93,54.99,54.91,54.96,5200.0,48.545,48.598,48.5273,48.5715,5200.0
2006-01-24 14:35:00,54.95,54.96,54.88,54.89,4500.0,48.5626,48.5715,48.5008,48.5096,4500.0
2006-01-24 14:40:00,54.91,54.97,54.85,54.94,7800.0,48.5273,48.5803,48.4743,48.5538,7800.0
2006-01-24 14:45:00,54.95,54.98,54.91,54.93,6600.0,48.5626,48.5892,48.5273,48.545,6600.0
2006-01-24 14:50:00,54.93,55.06,54.93,54.98,13100.0,48.545,48.6599,48.545,48.5892,13100.0
2006-01-24 14:55:00,54.97,55.03,54.95,54.98,10700.0,48.5803,48.6333,48.5626,48.5892,10700.0
2006-01-24 15:00:00,54.97,55.02,54.96,55.0,6500.0,48.5803,48.6245,48.5715,48.6068,6500.0
2006-01-24 15:05:00,55.0,55.02,54.96,54.97,9300.0,48.6068,48.6245,48.5715,48.5803,9300.0
2006-01-24 15:10:00,54.96,54.99,54.93,54.98,19500.0,48.5715,48.598,48.545,48.5892,19500.0
2006-01-24 15:15:00,54.99,55.03,54.97,55.03,12700.0,48.598,48.6333,48.5803,48.6333,12700.0
2006-01-24 15:20:00,55.04,55.08,54.99,55.07,7600.0,48.6422,48.6775,48.598,48.6687,7600.0
2006-01-24 15:25:00,55.08,55.11,55.03,55.11,7400.0,48.6775,48.704,48.6333,48.704,7400.0
2006-01-24 15:30:00,55.12,55.18,55.12,55.17,14200.0,48.7129,48.7659,48.7129,48.7571,14200.0
2006-01-24 15:35:00,55.17,55.19,55.13,55.19,17600.0,48.7571,48.7747,48.7217,48.7747,17600.0
2006-01-24 15:40:00,55.18,55.33,55.18,55.32,42300.0,48.7659,48.8985,48.7659,48.8896,42300.0
2006-01-24 15:45:00,55.32,55.53,55.32,55.5,87800.0,48.8896,49.0752,48.8896,49.0487,87800.0
2006-01-24 15:50:00,55.49,55.49,55.23,55.27,51600.0,49.0399,49.0399,48.8101,48.8454,51600.0
2006-01-24 15:55:00,55.28,55.29,55.22,55.22,18100.0,48.8543,48.8631,48.8013,48.8013,18100.0
2006-01-25 09:30:00,55.55,55.86,55.55,55.81,35300.0,49.0929,49.3669,49.0929,49.3227,35300.0
2006-01-25 09:35:00,55.82,55.83,55.55,55.8,23600.0,49.3315,49.3403,49.0929,49.3138,23600.0
2006-01-25 09:40:00,55.81,56.05,55.76,56.02,46200.0,49.3227,49.5348,49.2785,49.5083,46200.0
2006-01-25 09:45:00,55.98,56.0,55.91,55.96,29200.0,49.4729,49.4906,49.411,49.4552,29200.0
2006-01-25 09:50:00,55.96,55.96,55.68,55.7,63600.0,49.4552,49.4552,49.2078,49.2255,63600.0
2006-01-25 09:55:00,55.71,55.74,55.65,55.66,14100.0,49.2343,49.2608,49.1813,49.1901,14100.0
2006-01-25 10:00:00,55.66,55.71,55.65,55.66,50000.0,49.1901,49.2343,49.1813,49.1901,50000.0
2006-01-25 10:05:00,55.66,55.66,55.54,55.57,67400.0,49.1901,49.1901,49.0841,49.1106,67400.0
2006-01-25 10:10:00,55.55,55.61,55.54,55.54,49900.0,49.0929,49.1459,49.0841,49.0841,49900.0
2006-01-25 10:15:00,55.56,55.56,55.44,55.48,27500.0,49.1017,49.1017,48.9957,49.031,27500.0
2006-01-25 10:20:00,55.49,55.53,55.47,55.47,28000.0,49.0399,49.0752,49.0222,49.0222,28000.0
2006-01-25 10:25:00,55.45,55.64,55.44,55.6,32000.0,49.0045,49.1724,48.9957,49.1371,32000.0
2006-01-25 10:30:00,55.6,55.6,55.5,55.5,22900.0,49.1371,49.1371,49.0487,49.0487,22900.0
2006-01-25 10:35:00,55.51,55.74,55.51,55.7,29200.0,49.0575,49.2608,49.0575,49.2255,29200.0
2006-01-25 10:40:00,55.68,55.69,55.63,55.65,20600.0,49.2078,49.2166,49.1636,49.1813,20600.0
2006-01-25 10:45:00,55.65,55.82,55.61,55.76,28000.0,49.1813,49.3315,49.1459,49.2785,28000.0
2006-01-25 10:50:00,55.76,55.83,55.64,55.65,18400.0,49.2785,49.3403,49.1724,49.1813,18400.0
2006-01-25 10:55:00,55.66,55.7,55.61,55.65,11800.0,49.1901,49.2255,49.1459,49.1813,11800.0
2006-01-25 11:00:00,55.65,55.69,55.61,55.61,61000.0,49.1813,49.2166,49.1459,49.1459,61000.0
2006-01-25 11:05:00,55.61,55.75,55.61,55.7,17100.0,49.1459,49.2696,49.1459,49.2255,17100.0
2006-01-25 11:10:00,55.7,55.7,55.6,55.66,27000.0,49.2255,49.2255,49.1371,49.1901,27000.0
2006-01-25 11:15:00,55.66,55.81,55.62,55.62,22400.0,49.1901,49.3227,49.1548,49.1548,22400.0
2006-01-25 11:20:00,55.64,55.74,55.62,55.7,19100.0,49.1724,49.2608,49.1548,49.2255,19100.0
2006-01-25 11:25:00,55.7,55.85,55.7,55.77,12100.0,49.2255,49.358,49.2255,49.2873,12100.0
2006-01-25 11:30:00,55.77,55.8,55.76,55.76,9200.0,49.2873,49.3138,49.2785,49.2785,9200.0
2006-01-25 11:35:00,55.79,55.9,55.78,55.9,32800.0,49.305,49.4022,49.2962,49.4022,32800.0
2006-01-25 11:40:00,55.91,55.91,55.81,55.81,14800.0,49.411,49.411,49.3227,49.3227,14800.0
2006-01-25 11:45:00,55.8,55.81,55.78,55.81,10800.0,49.3138,49.3227,49.2962,49.3227,10800.0
2006-01-25 11:50:00,55.8,55.82,55.75,55.8,14300.0,49.3138,49.3315,49.2696,49.3138,14300.0
2006-01-25 11:55:00,55.8,55.9,55.8,55.9,11300.0,49.3138,49.4022,49.3138,49.4022,11300.0
2006-01-25 12:00:00,55.9,55.9,55.8,55.83,10400.0,49.4022,49.4022,49.3138,49.3403,10400.0
2006-01-25 12:05:00,55.83,55.91,55.81,55.91,14800.0,49.3403,49.411,49.3227,49.411,14800.0
2006-01-25 12:10:00,55.88,55.89,55.79,55.79,18400.0,49.3845,49.3934,49.305,49.305,18400.0
2006-01-25 12:15:00,55.75,55.76,55.7,55.73,15700.0,49.2696,49.2785,49.2255,49.252,15700.0
2006-01-25 12:20:00,55.74,55.74,55.66,55.66,6500.0,49.2608,49.2608,49.1901,49.1901,6500.0
2006-01-25 12:25:00,55.66,55.69,55.65,55.68,23600.0,49.1901,49.2166,49.1813,49.2078,23600.0
2006-01-25 12:30:00,55.69,55.78,55.69,55.77,21200.0,49.2166,49.2962,49.2166,49.2873,21200.0
2006-01-25 12:35:00,55.77,55.82,55.77,55.81,26300.0,49.2873,49.3315,49.2873,49.3227,26300.0
2006-01-25 12:40:00,55.81,55.83,55.76,55.8,42800.0,49.3227,49.3403,49.2785,49.3138,42800.0
2006-01-25 12:45:00,55.8,55.84,55.79,55.81,16600.0,49.3138,49.3492,49.305,49.3227,16600.0
2006-01-25 12:50:00,55.83,55.83,55.76,55.8,13900.0,49.3403,49.3403,49.2785,49.3138,13900.0
2006-01-25 12:55:00,55.8,55.82,55.77,55.8,8000.0,49.3138,49.3315,49.2873,49.3138,8000.0
2006-01-25 13:00:00,55.81,55.81,55.76,55.77,7800.0,49.3227,49.3227,49.2785,49.2873,7800.0
2006-01-25 13:05:00,55.77,55.86,55.76,55.84,16500.0,49.2873,49.3669,49.2785,49.3492,16500.0
2006-01-25 13:10:00,55.84,55.89,55.83,55.87,39400.0,49.3492,49.3934,49.3403,49.3757,39400.0
2006-01-25 13:15:00,55.9,55.94,55.86,55.94,36600.0,49.4022,49.4376,49.3669,49.4376,36600.0
2006-01-25 13:20:00,55.93,55.99,55.89,55.96,36700.0,49.4287,49.4817,49.3934,49.4552,36700.0
2006-01-25 13:25:00,55.97,56.16,55.96,56.06,38000.0,49.4641,49.632,49.4552,49.5436,38000.0
2006-01-25 13:30:00,56.07,56.07,56.01,56.01,17500.0,49.5525,49.5525,49.4994,49.4994,17500.0
2006-01-25 13:35:00,56.01,56.03,56.0,56.01,48400.0,49.4994,49.5171,49.4906,49.4994,48400.0
2006-01-25 13:40:00,55.99,55.99,55.93,55.93,11200.0,49.4817,49.4817,49.4287,49.4287,11200.0
2006-01-25 13:45:00,55.93,55.93,55.81,55.87,21400.0,49.4287,49.4287,49.3227,49.3757,21400.0
2006-01-25 13:50:00,55.85,55.91,55.72,55.79,22000.0,49.358,49.411,49.2431,49.305,22000.0
2006-01-25 13:55:00,55.81,55.94,55.81,55.92,17900.0,49.3227,49.4376,49.3227,49.4199,17900.0
2006-01-25 14:00:00,55.9,55.98,55.9,55.94,36600.0,49.4022,49.4729,49.4022,49.4376,36600.0
2006-01-25 14:05:00,55.92,55.92,55.88,55.91,17600.0,49.4199,49.4199,49.3845,49.411,17600.0
2006-01-25 14:10:00,55.91,55.91,55.87,55.87,14300.0,49.411,49.411,49.3757,49.3757,14300.0
2006-01-25 14:15:00,55.87,55.88,55.83,55.86,31500.0,49.3757,49.3845,49.3403,49.3669,31500.0
2006-01-25 14:20:00,55.86,55.92,55.86,55.91,15100.0,49.3669,49.4199,49.3669,49.411,15100.0
2006-01-25 14:25:00,55.92,55.93,55.84,55.84,49900.0,49.4199,49.4287,49.3492,49.3492,49900.0
2006-01-25 14:30:00,55.83,55.83,55.75,55.75,44600.0,49.3403,49.3403,49.2696,49.2696,44600.0
2006-01-25 14:35:00,55.75,55.76,55.7,55.75,64000.0,49.2696,49.2785,49.2255,49.2696,64000.0
2006-01-25 14:40:00,55.75,55.75,55.66,55.66,59300.0,49.2696,49.2696,49.1901,49.1901,59300.0
2006-01-25 14:45:00,55.67,55.67,55.53,55.55,18400.0,49.1989,49.1989,49.0752,49.0929,18400.0
2006-01-25 14:50:00,55.53,55.57,55.5,55.56,119300.0,49.0752,49.1106,49.0487,49.1017,119300.0
2006-01-25 14:55:00,55.55,55.57,55.46,55.47,27300.0,49.0929,49.1106,49.0134,49.0222,27300.0
2006-01-25 15:00:00,55.47,55.52,55.45,55.46,51400.0,49.0222,49.0664,49.0045,49.0134,51400.0
2006-01-25 15:05:00,55.44,55.45,55.39,55.42,36500.0,48.9957,49.0045,48.9515,48.978,36500.0
2006-01-25 15:10:00,55.41,55.46,55.41,55.45,16000.0,48.9692,49.0134,48.9692,49.0045,16000.0
2006-01-25 15:15:00,55.46,55.52,55.46,55.49,24000.0,49.0134,49.0664,49.0134,49.0399,24000.0
2006-01-25 15:20:00,55.51,55.53,55.47,55.49,27800.0,49.0575,49.0752,49.0222,49.0399,27800.0
2006-01-25 15:25:00,55.5,55.65,55.5,55.64,38700.0,49.0487,49.1813,49.0487,49.1724,38700.0
2006-01-25 15:30:00,55.65,55.67,55.57,55.67,31900.0,49.1813,49.1989,49.1106,49.1989,31900.0
2006-01-25 15:35:00,55.67,55.67,55.56,55.61,26800.0,49.1989,49.1989,49.1017,49.1459,26800.0
2006-01-25 15:40:00,55.61,55.78,55.61,55.77,67800.0,49.1459,49.2962,49.1459,49.2873,67800.0
2006-01-25 15:45:00,55.77,55.77,55.74,55.74,23200.0,49.2873,49.2873,49.2608,49.2608,23200.0
2006-01-25 15:50:00,55.74,55.8,55.72,55.76,71300.0,49.2608,49.3138,49.2431,49.2785,71300.0
2006-01-25 15:55:00,55.75,55.75,55.62,55.67,50800.0,49.2696,49.2696,49.1548,49.1989,50800.0
2006-01-26 09:30:00,54.7,54.7,54.7,54.7,0.0,48.3417,48.3417,48.3417,48.3417,0.0
2006-01-26 09:35:00,54.7,55.1,54.7,55.04,200500.0,48.3417,48.6952,48.3417,48.6422,200500.0
2006-01-26 09:40:00,55.05,55.05,54.65,54.72,55300.0,48.651,48.651,48.2975,48.3594,55300.0
2006-01-26 09:45:00,54.73,54.85,54.66,54.85,68200.0,48.3682,48.4743,48.3063,48.4743,68200.0
2006-01-26 09:50:00,54.81,54.84,54.61,54.66,78200.0,48.4389,48.4654,48.2622,48.3063,78200.0
2006-01-26 09:55:00,54.66,54.66,54.49,54.58,113800.0,48.3063,48.3063,48.1561,48.2356,113800.0
2006-01-26 10:00:00,54.59,54.59,54.32,54.52,54000.0,48.2445,48.2445,48.0059,48.1826,54000.0
2006-01-26 10:05:00,54.52,54.55,54.44,54.55,65500.0,48.1826,48.2091,48.1119,48.2091,65500.0
2006-01-26 10:10:00,54.55,54.57,54.44,54.44,35800.0,48.2091,48.2268,48.1119,48.1119,35800.0
2006-01-26 10:15:00,54.45,54.45,54.35,54.41,30600.0,48.1208,48.1208,48.0324,48.0854,30600.0
2006-01-26 10:20:00,54.3,54.35,54.22,54.35,36600.0,47.9882,48.0324,47.9175,48.0324,36600.0
2006-01-26 10:25:00,54.35,54.35,54.25,54.25,134400.0,48.0324,48.0324,47.944,47.944,134400.0
2006-01-26 10:30:00,54.25,54.32,54.25,54.31,111200.0,47.944,48.0059,47.944,47.997,111200.0
2006-01-26 10:35:00,54.31,54.33,54.19,54.28,102500.0,47.997,48.0147,47.891,47.9705,102500.0
2006-01-26 10:40:00,54.27,54.3,54.1,54.12,53200.0,47.9617,47.9882,47.8114,47.8291,53200.0
2006-01-26 10:45:00,54.12,54.13,54.05,54.07,81800.0,47.8291,47.838,47.7673,47.7849,81800.0
2006-01-26 10:50:00,54.07,54.08,54.0,54.05,34500.0,47.7849,47.7938,47.7231,47.7673,34500.0
2006-01-26 10:55:00,54.05,54.3,53.69,53.69,85600.0,47.7673,47.9882,47.4491,47.4491,85600.0
2006-01-26 11:00:00,53.69,53.7,53.45,53.5,80300.0,47.4491,47.4579,47.237,47.2812,80300.0
2006-01-26 11:05:00,53.5,53.78,53.5,53.73,46600.0,47.2812,47.5286,47.2812,47.4845,46600.0
2006-01-26 11:10:00,53.73,53.83,53.71,53.83,27700.0,47.4845,47.5728,47.4668,47.5728,27700.0
2006-01-26 11:15:00,53.83,53.97,53.83,53.96,29300.0,47.5728,47.6966,47.5728,47.6877,29300.0
2006-01-26 11:20:00,53.97,54.06,53.93,54.06,76700.0,47.6966,47.7761,47.6612,47.7761,76700.0
2006-01-26 11:25:00,54.07,54.3,54.06,54.29,45800.0,47.7849,47.9882,47.7761,47.9794,45800.0
2006-01-26 11:30:00,54.29,54.52,54.29,54.49,52800.0,47.9794,48.1826,47.9794,48.1561,52800.0
2006-01-26 11:35:00,54.48,54.48,54.36,54.44,35600.0,48.1473,48.1473,48.0412,48.1119,35600.0
2006-01-26 11:40:00,54.45,54.57,54.45,54.57,38900.0,48.1208,48.2268,48.1208,48.2268,38900.0
2006-01-26 11:45:00,54.58,54.66,54.58,54.63,23600.0,48.2356,48.3063,48.2356,48.2798,23600.0
2006-01-26 11:50:00,54.62,54.91,54.62,54.81,25300.0,48.271,48.5273,48.271,48.4389,25300.0
2006-01-26 11:55:00,54.79,54.85,54.73,54.85,15300.0,48.4212,48.4743,48.3682,48.4743,15300.0
2006-01-26 12:00:00,54.85,54.88,54.78,54.83,34900.0,48.4743,48.5008,48.4124,48.4566,34900.0
2006-01-26 12:05:00,54.83,54.88,54.82,54.87,26400.0,48.4566,48.5008,48.4477,48.4919,26400.0
2006-01-26 12:10:00,54.86,54.91,54.86,54.87,8500.0,48.4831,48.5273,48.4831,48.4919,8500.0
2006-01-26 12:15:00,54.88,54.95,54.87,54.95,9800.0,48.5008,48.5626,48.4919,48.5626,9800.0
2006-01-26 12:20:00,54.95,55.16,54.95,55.14,37500.0,48.5626,48.7482,48.5626,48.7306,37500.0
2006-01-26 12:25:00,55.13,55.28,55.0,55.03,53300.0,48.7217,48.8543,48.6068,48.6333,53300.0
2006-01-26 12:30:00,55.03,55.04,54.84,54.84,36200.0,48.6333,48.6422,48.4654,48.4654,36200.0
2006-01-26 12:35:00,54.83,54.83,54.76,54.77,20200.0,48.4566,48.4566,48.3947,48.4036,20200.0
2006-01-26 12:40:00,54.77,54.89,54.77,54.82,20500.0,48.4036,48.5096,48.4036,48.4477,20500.0
2006-01-26 12:45:00,54.82,54.85,54.79,54.79,7900.0,48.4477,48.4743,48.4212,48.4212,7900.0
2006-01-26 12:50:00,54.79,54.79,54.62,54.63,14300.0,48.4212,48.4212,48.271,48.2798,14300.0
2006-01-26 12:55:00,54.63,54.63,54.6,54.6,16000.0,48.2798,48.2798,48.2533,48.2533,16000.0
2006-01-26 13:00:00,54.61,54.68,54.61,54.65,15300.0,48.2622,48.324,48.2622,48.2975,15300.0
2006-01-26 13:05:00,54.65,54.85,54.63,54.84,19000.0,48.2975,48.4743,48.2798,48.4654,19000.0
2006-01-26 13:10:00,54.87,54.96,54.84,54.95,14500.0,48.4919,48.5715,48.4654,48.5626,14500.0
2006-01-26 13:15:00,54.95,54.96,54.91,54.91,14400.0,48.5626,48.5715,48.5273,48.5273,14400.0
2006-01-26 13:20:00,54.9,54.95,54.85,54.92,21400.0,48.5185,48.5626,48.4743,48.5361,21400.0
2006-01-26 13:25:00,54.93,54.94,54.9,54.9,10400.0,48.545,48.5538,48.5185,48.5185,10400.0
2006-01-26 13:30:00,54.88,54.88,54.83,54.84,5800.0,48.5008,48.5008,48.4566,48.4654,5800.0
2006-01-26 13:35:00,54.84,54.85,54.83,54.85,11200.0,48.4654,48.4743,48.4566,48.4743,11200.0
2006-01-26 13:40:00,54.85,54.88,54.84,54.84,20700.0,48.4743,48.5008,48.4654,48.4654,20700.0
2006-01-26 13:45:00,54.83,54.85,54.8,54.83,13900.0,48.4566,48.4743,48.4301,48.4566,13900.0
2006-01-26 13:50:00,54.83,54.86,54.82,54.86,17300.0,48.4566,48.4831,48.4477,48.4831,17300.0
2006-01-26 13:55:00,54.86,54.88,54.78,54.79,15100.0,48.4831,48.5008,48.4124,48.4212,15100.0
2006-01-26 14:00:00,54.8,54.84,54.8,54.82,15800.0,48.4301,48.4654,48.4301,48.4477,15800.0
2006-01-26 14:05:00,54.82,54.84,54.78,54.79,23100.0,48.4477,48.4654,48.4124,48.4212,23100.0
2006-01-26 14:10:00,54.78,54.8,54.71,54.8,16900.0,48.4124,48.4301,48.3505,48.4301,16900.0
2006-01-26 14:15:00,54.8,54.81,54.77,54.79,9100.0,48.4301,48.4389,48.4036,48.4212,9100.0
2006-01-26 14:20:00,54.79,54.81,54.78,54.78,14900.0,48.4212,48.4389,48.4124,48.4124,14900.0
2006-01-26 14:25:00,54.78,54.78,54.73,54.74,12600.0,48.4124,48.4124,48.3682,48.377,12600.0
2006-01-26 14:30:00,54.74,54.74,54.68,54.68,8700.0,48.377,48.377,48.324,48.324,8700.0
2006-01-26 14:35:00,54.68,54.71,54.66,54.69,23500.0,48.324,48.3505,48.3063,48.3329,23500.0
2006-01-26 14:40:00,54.69,54.77,54.69,54.73,23100.0,48.3329,48.4036,48.3329,48.3682,23100.0
2006-01-26 14:45:00,54.74,54.76,54.73,54.75,27600.0,48.377,48.3947,48.3682,48.3859,27600.0
2006-01-26 14:50:00,54.75,54.78,54.74,54.78,22100.0,48.3859,48.4124,48.377,48.4124,22100.0
2006-01-26 14:55:00,54.78,54.8,54.74,54.74,17600.0,48.4124,48.4301,48.377,48.377,17600.0
2006-01-26 15:00:00,54.73,54.8,54.72,54.8,20900.0,48.3682,48.4301,48.3594,48.4301,20900.0
2006-01-26 15:05:00,54.8,54.85,54.79,54.82,18600.0,48.4301,48.4743,48.4212,48.4477,18600.0
2006-01-26 15:10:00,54.83,54.83,54.75,54.75,20400.0,48.4566,48.4566,48.3859,48.3859,20400.0
2006-01-26 15:15:00,54.73,54.83,54.71,54.83,19200.0,48.3682,48.4566,48.3505,48.4566,19200.0
2006-01-26 15:20:00,54.84,54.89,54.81,54.88,19200.0,48.4654,48.5096,48.4389,48.5008,19200.0
2006-01-26 15:25:00,54.88,54.95,54.86,54.87,40100.0,48.5008,48.5626,48.4831,48.4919,40100.0
2006-01-26 15:30:00,54.87,54.98,54.87,54.95,31700.0,48.4919,48.5892,48.4919,48.5626,31700.0
2006-01-26 15:35:00,54.96,54.96,54.76,54.76,55500.0,48.5715,48.5715,48.3947,48.3947,55500.0
2006-01-26 15:40:00,54.76,54.94,54.76,54.93,59700.0,48.3947,48.5538,48.3947,48.545,59700.0
2006-01-26 15:45:00,54.93,54.94,54.85,54.86,41500.0,48.545,48.5538,48.4743,48.4831,41500.0
2006-01-26 15:50:00,54.85,54.9,54.78,54.78,50600.0,48.4743,48.5185,48.4124,48.4124,50600.0
2006-01-26 15:55:00,54.79,54.89,54.78,54.87,40100.0,48.4212,48.5096,48.4124,48.4919,40100.0
2006-01-27 09:30:00,55.3,55.5,55.25,55.29,24400.0,48.872,49.0487,48.8278,48.8631,24400.0
2006-01-27 09:35:00,55.25,55.3,55.1,55.3,11500.0,48.8278,48.872,48.6952,48.872,11500.0
2006-01-27 09:40:00,55.3,55.41,55.3,55.35,13800.0,48.872,48.9692,48.872,48.9161,13800.0
2006-01-27 09:45:00,55.36,55.64,55.36,55.61,25200.0,48.925,49.1724,48.925,49.1459,25200.0
2006-01-27 09:50:00,55.59,55.6,55.52,55.55,8900.0,49.1282,49.1371,49.0664,49.0929,8900.0
2006-01-27 09:55:00,55.55,55.62,55.53,55.61,30000.0,49.0929,49.1548,49.0752,49.1459,30000.0
2006-01-27 10:00:00,55.62,55.88,55.62,55.86,19900.0,49.1548,49.3845,49.1548,49.3669,19900.0
2006-01-27 10:05:00,55.86,56.2,55.78,55.78,30300.0,49.3669,49.6673,49.2962,49.2962,30300.0
2006-01-27 10:10:00,55.79,55.95,55.77,55.93,22300.0,49.305,49.4464,49.2873,49.4287,22300.0
2006-01-27 10:15:00,55.92,55.96,55.87,55.92,10600.0,49.4199,49.4552,49.3757,49.4199,10600.0
2006-01-27 10:20:00,55.9,55.92,55.85,55.89,27500.0,49.4022,49.4199,49.358,49.3934,27500.0
2006-01-27 10:25:00,55.89,55.9,55.82,55.85,66500.0,49.3934,49.4022,49.3315,49.358,66500.0
2006-01-27 10:30:00,55.85,55.93,55.85,55.89,12300.0,49.358,49.4287,49.358,49.3934,12300.0
2006-01-27 10:35:00,55.89,55.89,55.76,55.76,17600.0,49.3934,49.3934,49.2785,49.2785,17600.0
2006-01-27 10:40:00,55.78,55.92,55.78,55.84,28300.0,49.2962,49.4199,49.2962,49.3492,28300.0
2006-01-27 10:45:00,55.84,55.91,55.84,55.85,11500.0,49.3492,49.411,49.3492,49.358,11500.0
2006-01-27 10:50:00,55.86,55.96,55.85,55.92,15900.0,49.3669,49.4552,49.358,49.4199,15900.0
2006-01-27 10:55:00,55.92,56.13,55.91,56.13,31500.0,49.4199,49.6055,49.411,49.6055,31500.0
2006-01-27 11:00:00,56.13,56.17,55.86,55.86,49800.0,49.6055,49.6408,49.3669,49.3669,49800.0
2006-01-27 11:05:00,55.85,55.85,55.79,55.85,22500.0,49.358,49.358,49.305,49.358,22500.0
2006-01-27 11:10:00,55.85,55.9,55.77,55.82,25900.0,49.358,49.4022,49.2873,49.3315,25900.0
2006-01-27 11:15:00,55.84,55.85,55.82,55.82,20900.0,49.3492,49.358,49.3315,49.3315,20900.0
2006-01-27 11:20:00,55.82,55.82,55.72,55.79,23100.0,49.3315,49.3315,49.2431,49.305,23100.0
2006-01-27 11:25:00,55.78,55.9,55.78,55.88,12300.0,49.2962,49.4022,49.2962,49.3845,12300.0
2006-01-27 11:30:00,55.89,55.89,55.79,55.84,18100.0,49.3934,49.3934,49.305,49.3492,18100.0
2006-01-27 11:35:00,55.89,55.92,55.85,55.9,10800.0,49.3934,49.4199,49.358,49.4022,10800.0
2006-01-27 11:40:00,55.88,55.94,55.85,55.93,22400.0,49.3845,49.4376,49.358,49.4287,22400.0
2006-01-27 11:45:00,55.92,55.99,55.9,55.99,30100.0,49.4199,49.4817,49.4022,49.4817,30100.0
2006-01-27 11:50:00,55.99,56.21,55.99,56.15,57300.0,49.4817,49.6762,49.4817,49.6232,57300.0
2006-01-27 11:55:00,56.2,56.23,56.09,56.13,20300.0,49.6673,49.6939,49.5701,49.6055,20300.0
2006-01-27 12:00:00,56.13,56.13,55.97,56.02,17100.0,49.6055,49.6055,49.4641,49.5083,17100.0
2006-01-27 12:05:00,56.02,56.02,55.97,56.0,13900.0,49.5083,49.5083,49.4641,49.4906,13900.0
2006-01-27 12:10:00,56.0,56.0,55.95,55.97,10100.0,49.4906,49.4906,49.4464,49.4641,10100.0
2006-01-27 12:15:00,55.97,56.02,55.97,56.0,15600.0,49.4641,49.5083,49.4641,49.4906,15600.0
2006-01-27 12:20:00,56.01,56.2,56.0,56.17,35600.0,49.4994,49.6673,49.4906,49.6408,35600.0
2006-01-27 12:25:00,56.16,56.2,56.09,56.1,33400.0,49.632,49.6673,49.5701,49.579,33400.0
2006-01-27 12:30:00,56.12,56.12,56.06,56.08,22600.0,49.5966,49.5966,49.5436,49.5613,22600.0
2006-01-27 12:35:00,56.07,56.07,56.0,56.0,5600.0,49.5525,49.5525,49.4906,49.4906,5600.0
2006-01-27 12:40:00,56.0,56.04,55.98,55.99,13500.0,49.4906,49.5259,49.4729,49.4817,13500.0
2006-01-27 12:45:00,55.98,56.0,55.95,55.98,5700.0,49.4729,49.4906,49.4464,49.4729,5700.0
2006-01-27 12:50:00,55.96,55.96,55.92,55.94,3900.0,49.4552,49.4552,49.4199,49.4376,3900.0
2006-01-27 12:55:00,55.94,56.05,55.94,56.0,14300.0,49.4376,49.5348,49.4376,49.4906,14300.0
2006-01-27 13:00:00,55.98,55.99,55.91,55.91,3400.0,49.4729,49.4817,49.411,49.411,3400.0
2006-01-27 13:05:00,55.91,55.91,55.84,55.84,5500.0,49.411,49.411,49.3492,49.3492,5500.0
2006-01-27 13:10:00,55.84,55.85,55.83,55.83,6400.0,49.3492,49.358,49.3403,49.3403,6400.0
2006-01-27 13:15:00,55.84,55.86,55.8,55.8,10400.0,49.3492,49.3669,49.3138,49.3138,10400.0
2006-01-27 13:20:00,55.8,55.92,55.8,55.87,11100.0,49.3138,49.4199,49.3138,49.3757,11100.0
2006-01-27 13:25:00,55.85,55.85,55.83,55.83,3000.0,49.358,49.358,49.3403,49.3403,3000.0
2006-01-27 13:30:00,55.83,55.91,55.8,55.8,12700.0,49.3403,49.411,49.3138,49.3138,12700.0
2006-01-27 13:35:00,55.8,55.8,55.76,55.8,9200.0,49.3138,49.3138,49.2785,49.3138,9200.0
2006-01-27 13:40:00,55.79,55.79,55.74,55.74,10900.0,49.305,49.305,49.2608,49.2608,10900.0
2006-01-27 13:45:00,55.73,55.78,55.73,55.78,13700.0,49.252,49.2962,49.252,49.2962,13700.0
2006-01-27 13:50:00,55.78,55.83,55.74,55.83,26000.0,49.2962,49.3403,49.2608,49.3403,26000.0
2006-01-27 13:55:00,55.84,55.84,55.73,55.79,13500.0,49.3492,49.3492,49.252,49.305,13500.0
2006-01-27 14:00:00,55.8,55.92,55.8,55.87,16800.0,49.3138,49.4199,49.3138,49.3757,16800.0
2006-01-27 14:05:00,55.86,55.86,55.83,55.84,13400.0,49.3669,49.3669,49.3403,49.3492,13400.0
2006-01-27 14:10:00,55.85,55.85,55.79,55.79,10600.0,49.358,49.358,49.305,49.305,10600.0
2006-01-27 14:15:00,55.78,55.87,55.77,55.84,16600.0,49.2962,49.3757,49.2873,49.3492,16600.0
2006-01-27 14:20:00,55.85,55.88,55.83,55.84,9300.0,49.358,49.3845,49.3403,49.3492,9300.0
2006-01-27 14:25:00,55.84,55.84,55.8,55.81,9900.0,49.3492,49.3492,49.3138,49.3227,9900.0
2006-01-27 14:30:00,55.81,55.82,55.79,55.8,16900.0,49.3227,49.3315,49.305,49.3138,16900.0
2006-01-27 14:35:00,55.8,55.83,55.75,55.8,15100.0,49.3138,49.3403,49.2696,49.3138,15100.0
2006-01-27 14:40:00,55.8,55.81,55.79,55.8,8500.0,49.3138,49.3227,49.305,49.3138,8500.0
2006-01-27 14:45:00,55.8,55.85,55.77,55.85,10900.0,49.3138,49.358,49.2873,49.358,10900.0
2006-01-27 14:50:00,55.85,55.89,55.8,55.8,17200.0,49.358,49.3934,49.3138,49.3138,17200.0
2006-01-27 14:55:00,55.8,55.85,55.79,55.85,13000.0,49.3138,49.358,49.305,49.358,13000.0
2006-01-27 15:00:00,55.86,55.88,55.75,55.79,33000.0,49.3669,49.3845,49.2696,49.305,33000.0
2006-01-27 15:05:00,55.79,55.87,55.76,55.85,16000.0,49.305,49.3757,49.2785,49.358,16000.0
2006-01-27 15:10:00,55.87,55.88,55.8,55.83,15600.0,49.3757,49.3845,49.3138,49.3403,15600.0
2006-01-27 15:15:00,55.84,55.92,55.83,55.83,17200.0,49.3492,49.4199,49.3403,49.3403,17200.0
2006-01-27 15:20:00,55.83,55.91,55.79,55.91,31800.0,49.3403,49.411,49.305,49.411,31800.0
2006-01-27 15:25:00,55.91,56.0,55.91,55.99,25900.0,49.411,49.4906,49.411,49.4817,25900.0
2006-01-27 15:30:00,55.99,56.02,55.92,56.02,18400.0,49.4817,49.5083,49.4199,49.5083,18400.0
2006-01-27 15:35:00,56.02,56.3,56.02,56.3,48200.0,49.5083,49.7557,49.5083,49.7557,48200.0
2006-01-27 15:40:00,56.25,56.33,56.21,56.21,54600.0,49.7115,49.7822,49.6762,49.6762,54600.0
2006-01-27 15:45:00,56.19,56.3,56.19,56.28,44400.0,49.6585,49.7557,49.6585,49.738,44400.0
2006-01-27 15:50:00,56.25,56.25,56.09,56.17,33800.0,49.7115,49.7115,49.5701,49.6408,33800.0
2006-01-27 15:55:00,56.17,56.17,55.96,56.05,46600.0,49.6408,49.6408,49.4552,49.5348,46600.0
2006-01-30 09:30:00,55.9,56.1,55.9,56.05,25700.0,49.4022,49.579,49.4022,49.5348,25700.0
2006-01-30 09:35:00,56.05,56.25,56.0,56.18,15100.0,49.5348,49.7115,49.4906,49.6497,15100.0
2006-01-30 09:40:00,56.19,56.29,56.1,56.24,21500.0,49.6585,49.7469,49.579,49.7027,21500.0
2006-01-30 09:45:00,56.25,56.25,55.94,56.03,13500.0,49.7115,49.7115,49.4376,49.5171,13500.0
2006-01-30 09:50:00,56.07,56.19,56.07,56.18,16800.0,49.5525,49.6585,49.5525,49.6497,16800.0
2006-01-30 09:55:00,56.18,56.22,56.07,56.19,13800.0,49.6497,49.685,49.5525,49.6585,13800.0
2006-01-30 10:00:00,56.19,56.27,56.19,56.24,9100.0,49.6585,49.7292,49.6585,49.7027,9100.0
2006-01-30 10:05:00,56.24,56.29,56.19,56.29,49400.0,49.7027,49.7469,49.6585,49.7469,49400.0
2006-01-30 10:10:00,56.29,56.29,56.22,56.29,20800.0,49.7469,49.7469,49.685,49.7469,20800.0
2006-01-30 10:15:00,56.29,56.44,56.28,56.36,22900.0,49.7469,49.8794,49.738,49.8087,22900.0
2006-01-30 10:20:00,56.32,56.42,56.31,56.41,14600.0,49.7734,49.8618,49.7646,49.8529,14600.0
2006-01-30 10:25:00,56.41,56.42,56.28,56.4,41200.0,49.8529,49.8618,49.738,49.8441,41200.0
2006-01-30 10:30:00,56.4,56.44,56.4,56.44,6900.0,49.8441,49.8794,49.8441,49.8794,6900.0
2006-01-30 10:35:00,56.46,56.61,56.46,56.58,18000.0,49.8971,50.0297,49.8971,50.0032,18000.0
2006-01-30 10:40:00,56.58,56.64,56.56,56.56,18600.0,50.0032,50.0562,49.9855,49.9855,18600.0
2006-01-30 10:45:00,56.57,56.57,56.47,56.47,13600.0,49.9943,49.9943,49.906,49.906,13600.0
2006-01-30 10:50:00,56.47,56.62,56.47,56.59,11600.0,49.906,50.0385,49.906,50.012,11600.0
2006-01-30 10:55:00,56.62,56.64,56.54,56.55,14500.0,50.0385,50.0562,49.9678,49.9767,14500.0
2006-01-30 11:00:00,56.53,56.53,56.49,56.5,9700.0,49.959,49.959,49.9236,49.9325,9700.0
2006-01-30 11:05:00,56.5,56.51,56.48,56.49,9900.0,49.9325,49.9413,49.9148,49.9236,9900.0
2006-01-30 11:10:00,56.48,56.48,56.35,56.37,25300.0,49.9148,49.9148,49.7999,49.8176,25300.0
2006-01-30 11:15:00,56.36,56.37,56.33,56.35,20600.0,49.8087,49.8176,49.7822,49.7999,20600.0
2006-01-30 11:20:00,56.34,56.4,56.34,56.4,7800.0,49.7911,49.8441,49.7911,49.8441,7800.0
2006-01-30 11:25:00,56.39,56.4,56.36,56.37,7700.0,49.8353,49.8441,49.8087,49.8176,7700.0
2006-01-30 11:30:00,56.37,56.46,56.35,56.42,16200.0,49.8176,49.8971,49.7999,49.8618,16200.0
2006-01-30 11:35:00,56.43,56.46,56.38,56.45,30800.0,49.8706,49.8971,49.8264,49.8883,30800.0
2006-01-30 11:40:00,56.4,56.57,56.4,56.53,13600.0,49.8441,49.9943,49.8441,49.959,13600.0
2006-01-30 11:45:00,56.53,56.61,56.48,56.48,11900.0,49.959,50.0297,49.9148,49.9148,11900.0
2006-01-30 11:50:00,56.49,56.52,56.47,56.52,8400.0,49.9236,49.9501,49.906,49.9501,8400.0
2006-01-30 11:55:00,56.53,56.56,56.53,56.55,7200.0,49.959,49.9855,49.959,49.9767,7200.0
2006-01-30 12:00:00,56.55,56.55,56.51,56.55,12600.0,49.9767,49.9767,49.9413,49.9767,12600.0
2006-01-30 12:05:00,56.55,56.55,56.48,56.52,7900.0,49.9767,49.9767,49.9148,49.9501,7900.0
2006-01-30 12:10:00,56.54,56.57,56.5,56.55,6600.0,49.9678,49.9943,49.9325,49.9767,6600.0
2006-01-30 12:15:00,56.56,56.68,56.52,56.68,11900.0,49.9855,50.0915,49.9501,50.0915,11900.0
2006-01-30 12:20:00,56.68,56.75,56.64,56.69,9400.0,50.0915,50.1534,50.0562,50.1004,9400.0
2006-01-30 12:25:00,56.69,56.76,56.66,56.68,6300.0,50.1004,50.1622,50.0739,50.0915,6300.0
2006-01-30 12:30:00,56.66,56.72,56.66,56.72,4700.0,50.0739,50.1269,50.0739,50.1269,4700.0
2006-01-30 12:35:00,56.71,56.84,56.66,56.75,8700.0,50.1181,50.2329,50.0739,50.1534,8700.0
2006-01-30 12:40:00,56.75,56.8,56.72,56.74,5700.0,50.1534,50.1976,50.1269,50.1446,5700.0
2006-01-30 12:45:00,56.72,56.78,56.69,56.74,9200.0,50.1269,50.1799,50.1004,50.1446,9200.0
2006-01-30 12:50:00,56.76,56.76,56.65,56.65,13900.0,50.1622,50.1622,50.065,50.065,13900.0
2006-01-30 12:55:00,56.66,56.68,56.56,56.57,22000.0,50.0739,50.0915,49.9855,49.9943,22000.0
2006-01-30 13:00:00,56.55,56.74,56.55,56.74,7200.0,49.9767,50.1446,49.9767,50.1446,7200.0
2006-01-30 13:05:00,56.77,56.77,56.59,56.59,114500.0,50.1711,50.1711,50.012,50.012,114500.0
2006-01-30 13:10:00,56.59,56.63,56.55,56.55,5600.0,50.012,50.0474,49.9767,49.9767,5600.0
2006-01-30 13:15:00,56.54,56.72,56.54,56.65,10100.0,49.9678,50.1269,49.9678,50.065,10100.0
2006-01-30 13:20:00,56.65,56.68,56.61,56.64,10300.0,50.065,50.0915,50.0297,50.0562,10300.0
2006-01-30 13:25:00,56.65,56.65,56.61,56.64,13200.0,50.065,50.065,50.0297,50.0562,13200.0
2006-01-30 13:30:00,56.64,56.75,56.64,56.72,13000.0,50.0562,50.1534,50.0562,50.1269,13000.0
2006-01-30 13:35:00,56.72,56.8,56.71,56.75,15100.0,50.1269,50.1976,50.1181,50.1534,15100.0
2006-01-30 13:40:00,56.75,56.8,56.64,56.66,18500.0,50.1534,50.1976,50.0562,50.0739,18500.0
2006-01-30 13:45:00,56.63,56.73,56.63,56.65,21100.0,50.0474,50.1357,50.0474,50.065,21100.0
2006-01-30 13:50:00,56.65,56.66,56.54,56.59,19200.0,50.065,50.0739,49.9678,50.012,19200.0
2006-01-30 13:55:00,56.59,56.62,56.55,56.56,13600.0,50.012,50.0385,49.9767,49.9855,13600.0
2006-01-30 14:00:00,56.57,56.62,56.56,56.58,14700.0,49.9943,50.0385,49.9855,50.0032,14700.0
2006-01-30 14:05:00,56.57,56.62,56.56,56.57,13200.0,49.9943,50.0385,49.9855,49.9943,13200.0
2006-01-30 14:10:00,56.59,56.63,56.57,56.61,14000.0,50.012,50.0474,49.9943,50.0297,14000.0
2006-01-30 14:15:00,56.6,56.62,56.56,56.61,7300.0,50.0208,50.0385,49.9855,50.0297,7300.0
2006-01-30 14:20:00,56.61,56.64,56.58,56.59,12800.0,50.0297,50.0562,50.0032,50.012,12800.0
2006-01-30 14:25:00,56.57,56.6,56.56,56.57,18500.0,49.9943,50.0208,49.9855,49.9943,18500.0
2006-01-30 14:30:00,56.57,56.6,56.57,56.57,25100.0,49.9943,50.0208,49.9943,49.9943,25100.0
2006-01-30 14:35:00,56.59,56.67,56.59,56.65,13300.0,50.012,50.0827,50.012,50.065,13300.0
2006-01-30 14:40:00,56.65,56.66,56.53,56.53,13400.0,50.065,50.0739,49.959,49.959,13400.0
2006-01-30 14:45:00,56.54,56.59,56.53,56.59,7700.0,49.9678,50.012,49.959,50.012,7700.0
2006-01-30 14:50:00,56.58,56.65,56.58,56.65,9400.0,50.0032,50.065,50.0032,50.065,9400.0
2006-01-30 14:55:00,56.65,56.66,56.64,56.65,9000.0,50.065,50.0739,50.0562,50.065,9000.0
2006-01-30 15:00:00,56.65,56.67,56.62,56.62,16800.0,50.065,50.0827,50.0385,50.0385,16800.0
2006-01-30 15:05:00,56.62,56.62,56.58,56.59,11600.0,50.0385,50.0385,50.0032,50.012,11600.0
2006-01-30 15:10:00,56.59,56.62,56.55,56.55,15500.0,50.012,50.0385,49.9767,49.9767,15500.0
2006-01-30 15:15:00,56.58,56.59,56.55,56.58,10300.0,50.0032,50.012,49.9767,50.0032,10300.0
2006-01-30 15:20:00,56.57,56.59,56.55,56.57,13600.0,49.9943,50.012,49.9767,49.9943,13600.0
2006-01-30 15:25:00,56.58,56.6,56.56,56.6,17700.0,50.0032,50.0208,49.9855,50.0208,17700.0
2006-01-30 15:30:00,56.6,56.63,56.59,56.61,24400.0,50.0208,50.0474,50.012,50.0297,24400.0
2006-01-30 15:35:00,56.61,56.63,56.59,56.62,14700.0,50.0297,50.0474,50.012,50.0385,14700.0
2006-01-30 15:40:00,56.62,56.63,56.61,56.63,24800.0,50.0385,50.0474,50.0297,50.0474,24800.0
2006-01-30 15:45:00,56.63,56.63,56.53,56.54,23600.0,50.0474,50.0474,49.959,49.9678,23600.0
2006-01-30 15:50:00,56.53,56.53,56.48,56.49,46400.0,49.959,49.959,49.9148,49.9236,46400.0
2006-01-30 15:55:00,56.48,56.48,56.4,56.4,42000.0,49.9148,49.9148,49.8441,49.8441,42000.0
2006-01-31 09:35:00,56.05,56.1,55.83,55.86,30900.0,49.5348,49.579,49.3403,49.3669,30900.0
2006-01-31 09:40:00,55.86,56.11,55.86,56.06,70800.0,49.3669,49.5878,49.3669,49.5436,70800.0
2006-01-31 09:45:00,56.08,56.37,56.08,56.37,5100.0,49.5613,49.8176,49.5613,49.8176,5100.0
2006-01-31 09:50:00,56.38,56.38,56.21,56.27,35900.0,49.8264,49.8264,49.6762,49.7292,35900.0
2006-01-31 09:55:00,56.23,56.24,56.03,56.15,19100.0,49.6939,49.7027,49.5171,49.6232,19100.0
2006-01-31 10:00:00,56.12,56.15,56.05,56.09,31100.0,49.5966,49.6232,49.5348,49.5701,31100.0
2006-01-31 10:05:00,56.07,56.16,56.06,56.16,79700.0,49.5525,49.632,49.5436,49.632,79700.0
2006-01-31 10:10:00,56.16,56.16,56.03,56.04,8000.0,49.632,49.632,49.5171,49.5259,8000.0
2006-01-31 10:15:00,56.04,56.04,55.8,55.81,12600.0,49.5259,49.5259,49.3138,49.3227,12600.0
2006-01-31 10:20:00,55.79,56.03,55.79,56.0,36200.0,49.305,49.5171,49.305,49.4906,36200.0
2006-01-31 10:25:00,56.0,56.03,55.99,56.0,28200.0,49.4906,49.5171,49.4817,49.4906,28200.0
2006-01-31 10:30:00,55.99,55.99,55.88,55.9,9400.0,49.4817,49.4817,49.3845,49.4022,9400.0
2006-01-31 10:35:00,55.92,55.92,55.87,55.88,4700.0,49.4199,49.4199,49.3757,49.3845,4700.0
2006-01-31 10:40:00,55.88,55.91,55.86,55.88,17700.0,49.3845,49.411,49.3669,49.3845,17700.0
2006-01-31 10:45:00,55.87,55.92,55.8,55.83,23600.0,49.3757,49.4199,49.3138,49.3403,23600.0
2006-01-31 10:50:00,55.81,55.84,55.73,55.74,9500.0,49.3227,49.3492,49.252,49.2608,9500.0
2006-01-31 10:55:00,55.75,55.82,55.7,55.8,10000.0,49.2696,49.3315,49.2255,49.3138,10000.0
2006-01-31 11:00:00,55.82,55.88,55.78,55.84,11200.0,49.3315,49.3845,49.2962,49.3492,11200.0
2006-01-31 11:05:00,55.81,55.86,55.81,55.84,12400.0,49.3227,49.3669,49.3227,49.3492,12400.0
2006-01-31 11:10:00,55.84,55.88,55.84,55.85,23900.0,49.3492,49.3845,49.3492,49.358,23900.0
2006-01-31 11:15:00,55.86,55.86,55.7,55.71,33000.0,49.3669,49.3669,49.2255,49.2343,33000.0
2006-01-31 11:20:00,55.71,55.71,55.6,55.6,20300.0,49.2343,49.2343,49.1371,49.1371,20300.0
2006-01-31 11:25:00,55.6,55.61,55.56,55.59,26200.0,49.1371,49.1459,49.1017,49.1282,26200.0
2006-01-31 11:30:00,55.59,55.62,55.55,55.55,15200.0,49.1282,49.1548,49.0929,49.0929,15200.0
2006-01-31 11:35:00,55.56,55.59,55.55,55.57,15800.0,49.1017,49.1282,49.0929,49.1106,15800.0
2006-01-31 11:40:00,55.56,55.61,55.56,55.58,10900.0,49.1017,49.1459,49.1017,49.1194,10900.0
2006-01-31 11:45:00,55.58,55.58,55.53,55.53,15300.0,49.1194,49.1194,49.0752,49.0752,15300.0
2006-01-31 11:50:00,55.52,55.53,55.41,55.44,18100.0,49.0664,49.0752,48.9692,48.9957,18100.0
2006-01-31 11:55:00,55.44,55.44,55.29,55.36,12400.0,48.9957,48.9957,48.8631,48.925,12400.0
2006-01-31 12:00:00,55.35,55.37,55.25,55.32,16600.0,48.9161,48.9338,48.8278,48.8896,16600.0
2006-01-31 12:05:00,55.34,55.46,55.31,55.46,11900.0,48.9073,49.0134,48.8808,49.0134,11900.0
2006-01-31 12:10:00,55.45,55.46,55.35,55.35,7800.0,49.0045,49.0134,48.9161,48.9161,7800.0
2006-01-31 12:15:00,55.35,55.35,55.26,55.29,9400.0,48.9161,48.9161,48.8366,48.8631,9400.0
2006-01-31 12:20:00,55.31,55.41,55.3,55.38,22600.0,48.8808,48.9692,48.872,48.9427,22600.0
2006-01-31 12:25:00,55.39,55.41,55.39,55.41,5200.0,48.9515,48.9692,48.9515,48.9692,5200.0
2006-01-31 12:30:00,55.41,55.49,55.41,55.48,11700.0,48.9692,49.0399,48.9692,49.031,11700.0
2006-01-31 12:35:00,55.48,55.5,55.47,55.5,15400.0,49.031,49.0487,49.0222,49.0487,15400.0
2006-01-31 12:40:00,55.5,55.59,55.5,55.57,16200.0,49.0487,49.1282,49.0487,49.1106,16200.0
2006-01-31 12:45:00,55.57,55.59,55.56,55.59,6800.0,49.1106,49.1282,49.1017,49.1282,6800.0
2006-01-31 12:50:00,55.59,55.64,55.54,55.55,11000.0,49.1282,49.1724,49.0841,49.0929,11000.0
2006-01-31 12:55:00,55.55,55.58,55.55,55.58,5600.0,49.0929,49.1194,49.0929,49.1194,5600.0
2006-01-31 13:00:00,55.57,55.6,55.55,55.55,21300.0,49.1106,49.1371,49.0929,49.0929,21300.0
2006-01-31 13:05:00,55.57,55.59,55.55,55.55,3800.0,49.1106,49.1282,49.0929,49.0929,3800.0
2006-01-31 13:10:00,55.55,55.58,55.55,55.58,51100.0,49.0929,49.1194,49.0929,49.1194,51100.0
2006-01-31 13:15:00,55.58,55.6,55.58,55.59,3300.0,49.1194,49.1371,49.1194,49.1282,3300.0
2006-01-31 13:20:00,55.59,55.6,55.57,55.58,13000.0,49.1282,49.1371,49.1106,49.1194,13000.0
2006-01-31 13:25:00,55.59,55.6,55.58,55.6,5700.0,49.1282,49.1371,49.1194,49.1371,5700.0
2006-01-31 13:30:00,55.58,55.6,55.58,55.59,10100.0,49.1194,49.1371,49.1194,49.1282,10100.0
2006-01-31 13:35:00,55.59,55.6,55.58,55.59,14800.0,49.1282,49.1371,49.1194,49.1282,14800.0
2006-01-31 13:40:00,55.58,55.6,55.57,55.6,6000.0,49.1194,49.1371,49.1106,49.1371,6000.0
2006-01-31 13:45:00,55.61,55.61,55.57,55.57,13900.0,49.1459,49.1459,49.1106,49.1106,13900.0
2006-01-31 13:50:00,55.57,55.67,55.56,55.67,28900.0,49.1106,49.1989,49.1017,49.1989,28900.0
2006-01-31 13:55:00,55.69,55.69,55.62,55.65,64000.0,49.2166,49.2166,49.1548,49.1813,64000.0
2006-01-31 14:00:00,55.66,55.79,55.66,55.79,10300.0,49.1901,49.305,49.1901,49.305,10300.0
2006-01-31 14:05:00,55.79,55.8,55.77,55.79,11200.0,49.305,49.3138,49.2873,49.305,11200.0
2006-01-31 14:10:00,55.79,55.88,55.75,55.85,42000.0,49.305,49.3845,49.2696,49.358,42000.0
2006-01-31 14:15:00,55.83,55.83,55.62,55.69,32400.0,49.3403,49.3403,49.1548,49.2166,32400.0
2006-01-31 14:20:00,55.68,55.75,55.46,55.46,14100.0,49.2078,49.2696,49.0134,49.0134,14100.0
2006-01-31 14:25:00,55.45,55.56,55.41,55.56,26000.0,49.0045,49.1017,48.9692,49.1017,26000.0
2006-01-31 14:30:00,55.56,55.65,55.56,55.62,14200.0,49.1017,49.1813,49.1017,49.1548,14200.0
2006-01-31 14:35:00,55.63,55.69,55.59,55.69,13700.0,49.1636,49.2166,49.1282,49.2166,13700.0
2006-01-31 14:40:00,55.69,55.7,55.64,55.65,11400.0,49.2166,49.2255,49.1724,49.1813,11400.0
2006-01-31 14:45:00,55.65,55.77,55.65,55.72,12800.0,49.1813,49.2873,49.1813,49.2431,12800.0
2006-01-31 14:50:00,55.72,55.72,55.64,55.68,12500.0,49.2431,49.2431,49.1724,49.2078,12500.0
2006-01-31 14:55:00,55.68,55.74,55.68,55.74,12900.0,49.2078,49.2608,49.2078,49.2608,12900.0
2006-01-31 15:00:00,55.75,55.79,55.65,55.78,46700.0,49.2696,49.305,49.1813,49.2962,46700.0
2006-01-31 15:05:00,55.79,55.8,55.72,55.74,20500.0,49.305,49.3138,49.2431,49.2608,20500.0
2006-01-31 15:10:00,55.75,55.79,55.74,55.78,10500.0,49.2696,49.305,49.2608,49.2962,10500.0
2006-01-31 15:15:00,55.77,55.8,55.77,55.8,13300.0,49.2873,49.3138,49.2873,49.3138,13300.0
2006-01-31 15:20:00,55.8,55.8,55.7,55.79,30900.0,49.3138,49.3138,49.2255,49.305,30900.0
2006-01-31 15:25:00,55.8,55.8,55.78,55.79,36600.0,49.3138,49.3138,49.2962,49.305,36600.0
2006-01-31 15:30:00,55.79,55.8,55.74,55.74,18900.0,49.305,49.3138,49.2608,49.2608,18900.0
2006-01-31 15:35:00,55.74,55.79,55.73,55.79,34000.0,49.2608,49.305,49.252,49.305,34000.0
2006-01-31 15:40:00,55.79,55.85,55.78,55.84,27400.0,49.305,49.358,49.2962,49.3492,27400.0
2006-01-31 15:45:00,55.85,55.86,55.76,55.76,38800.0,49.358,49.3669,49.2785,49.2785,38800.0
2006-01-31 15:50:00,55.77,55.8,55.7,55.73,58800.0,49.2873,49.3138,49.2255,49.252,58800.0
2006-01-31 15:55:00,55.73,55.79,55.7,55.71,34600.0,49.252,49.305,49.2255,49.2343,34600.0
2006-02-01 09:30:00,55.89,56.0,55.89,56.0,16500.0,49.3934,49.4906,49.3934,49.4906,16500.0
2006-02-01 09:35:00,56.03,56.14,55.96,56.09,26400.0,49.5171,49.6143,49.4552,49.5701,26400.0
2006-02-01 09:40:00,56.06,56.15,56.0,56.07,25900.0,49.5436,49.6232,49.4906,49.5525,25900.0
2006-02-01 09:45:00,56.08,56.2,56.05,56.12,28300.0,49.5613,49.6673,49.5348,49.5966,28300.0
2006-02-01 09:50:00,56.12,56.23,56.12,56.17,26000.0,49.5966,49.6939,49.5966,49.6408,26000.0
2006-02-01 09:55:00,56.15,56.23,56.07,56.11,57900.0,49.6232,49.6939,49.5525,49.5878,57900.0
2006-02-01 10:00:00,56.22,56.22,55.89,56.0,28500.0,49.685,49.685,49.3934,49.4906,28500.0
2006-02-01 10:05:00,55.99,56.25,55.98,56.12,47700.0,49.4817,49.7115,49.4729,49.5966,47700.0
2006-02-01 10:10:00,56.14,56.25,56.12,56.2,68900.0,49.6143,49.7115,49.5966,49.6673,68900.0
2006-02-01 10:15:00,56.2,56.28,56.13,56.13,34800.0,49.6673,49.738,49.6055,49.6055,34800.0
2006-02-01 10:20:00,56.13,56.48,56.08,56.48,27400.0,49.6055,49.9148,49.5613,49.9148,27400.0
2006-02-01 10:25:00,56.46,56.55,56.32,56.44,26100.0,49.8971,49.9767,49.7734,49.8794,26100.0
2006-02-01 10:30:00,56.44,56.61,56.43,56.55,21800.0,49.8794,50.0297,49.8706,49.9767,21800.0
2006-02-01 10:35:00,56.58,56.58,56.42,56.43,12700.0,50.0032,50.0032,49.8618,49.8706,12700.0
2006-02-01 10:40:00,56.44,56.64,56.44,56.64,7600.0,49.8794,50.0562,49.8794,50.0562,7600.0
2006-02-01 10:45:00,56.64,56.85,56.63,56.77,39800.0,50.0562,50.2418,50.0474,50.1711,39800.0
2006-02-01 10:50:00,56.77,56.93,56.77,56.92,19900.0,50.1711,50.3125,50.1711,50.3036,19900.0
2006-02-01 10:55:00,56.92,57.0,56.82,56.82,14200.0,50.3036,50.3743,50.2153,50.2153,14200.0
2006-02-01 11:00:00,56.81,56.9,56.81,56.9,11500.0,50.2064,50.286,50.2064,50.286,11500.0
2006-02-01 11:05:00,56.89,56.99,56.89,56.96,13500.0,50.2771,50.3655,50.2771,50.339,13500.0
2006-02-01 11:10:00,56.97,57.14,56.95,57.11,38000.0,50.3478,50.4981,50.3302,50.4716,38000.0
2006-02-01 11:15:00,57.13,57.22,57.06,57.09,23800.0,50.4892,50.5688,50.4274,50.4539,23800.0
2006-02-01 11:20:00,57.09,57.09,56.92,57.05,16700.0,50.4539,50.4539,50.3036,50.4185,16700.0
2006-02-01 11:25:00,57.05,57.21,57.0,57.18,12700.0,50.4185,50.5599,50.3743,50.5334,12700.0
2006-02-01 11:30:00,57.16,57.18,57.06,57.15,7200.0,50.5157,50.5334,50.4274,50.5069,7200.0
2006-02-01 11:35:00,57.14,57.15,57.03,57.03,9400.0,50.4981,50.5069,50.4009,50.4009,9400.0
2006-02-01 11:40:00,57.02,57.03,56.94,56.94,10900.0,50.392,50.4009,50.3213,50.3213,10900.0
2006-02-01 11:45:00,56.94,56.95,56.92,56.93,15700.0,50.3213,50.3302,50.3036,50.3125,15700.0
2006-02-01 11:50:00,56.92,57.23,56.87,57.21,25200.0,50.3036,50.5776,50.2595,50.5599,25200.0
2006-02-01 11:55:00,57.21,57.21,57.03,57.04,40000.0,50.5599,50.5599,50.4009,50.4097,40000.0
2006-02-01 12:00:00,57.09,57.12,57.0,57.09,16600.0,50.4539,50.4804,50.3743,50.4539,16600.0
2006-02-01 12:05:00,57.09,57.1,57.01,57.08,11800.0,50.4539,50.4627,50.3832,50.445,11800.0
2006-02-01 12:10:00,57.08,57.09,57.05,57.07,4500.0,50.445,50.4539,50.4185,50.4362,4500.0
2006-02-01 12:15:00,57.09,57.14,57.08,57.09,17000.0,50.4539,50.4981,50.445,50.4539,17000.0
2006-02-01 12:20:00,57.09,57.15,57.07,57.09,13300.0,50.4539,50.5069,50.4362,50.4539,13300.0
2006-02-01 12:25:00,57.1,57.1,57.09,57.09,10200.0,50.4627,50.4627,50.4539,50.4539,10200.0
2006-02-01 12:30:00,57.09,57.11,57.0,57.0,11100.0,50.4539,50.4716,50.3743,50.3743,11100.0
2006-02-01 12:35:00,57.04,57.1,56.99,57.01,8700.0,50.4097,50.4627,50.3655,50.3832,8700.0
2006-02-01 12:40:00,57.01,57.01,56.86,56.93,16800.0,50.3832,50.3832,50.2506,50.3125,16800.0
2006-02-01 12:45:00,56.95,57.02,56.95,56.98,6300.0,50.3302,50.392,50.3302,50.3567,6300.0
2006-02-01 12:50:00,56.99,57.06,56.99,57.06,7700.0,50.3655,50.4274,50.3655,50.4274,7700.0
2006-02-01 12:55:00,57.06,57.08,57.02,57.04,21200.0,50.4274,50.445,50.392,50.4097,21200.0
2006-02-01 13:00:00,57.04,57.04,56.99,57.0,33900.0,50.4097,50.4097,50.3655,50.3743,33900.0
2006-02-01 13:05:00,56.99,57.04,56.98,56.99,26300.0,50.3655,50.4097,50.3567,50.3655,26300.0
2006-02-01 13:10:00,56.98,57.0,56.95,56.95,11200.0,50.3567,50.3743,50.3302,50.3302,11200.0
2006-02-01 13:15:00,56.96,57.0,56.95,56.98,38500.0,50.339,50.3743,50.3302,50.3567,38500.0
2006-02-01 13:20:00,56.98,56.98,56.85,56.9,26400.0,50.3567,50.3567,50.2418,50.286,26400.0
2006-02-01 13:25:00,56.9,56.91,56.88,56.9,16300.0,50.286,50.2948,50.2683,50.286,16300.0
2006-02-01 13:30:00,56.91,56.91,56.8,56.82,8400.0,50.2948,50.2948,50.1976,50.2153,8400.0
2006-02-01 13:35:00,56.8,56.8,56.7,56.74,10200.0,50.1976,50.1976,50.1092,50.1446,10200.0
2006-02-01 13:40:00,56.73,56.79,56.73,56.79,6300.0,50.1357,50.1888,50.1357,50.1888,6300.0
2006-02-01 13:45:00,56.77,56.78,56.71,56.71,6700.0,50.1711,50.1799,50.1181,50.1181,6700.0
2006-02-01 13:50:00,56.74,56.79,56.74,56.79,12300.0,50.1446,50.1888,50.1446,50.1888,12300.0
2006-02-01 13:55:00,56.79,56.85,56.67,56.73,16500.0,50.1888,50.2418,50.0827,50.1357,16500.0
2006-02-01 14:00:00,56.71,56.99,56.7,56.99,13000.0,50.1181,50.3655,50.1092,50.3655,13000.0
2006-02-01 14:05:00,56.8,56.8,56.77,56.77,7700.0,50.1976,50.1976,50.1711,50.1711,7700.0
2006-02-01 14:10:00,56.78,56.79,56.7,56.71,12400.0,50.1799,50.1888,50.1092,50.1181,12400.0
2006-02-01 14:15:00,56.71,56.74,56.71,56.74,20200.0,50.1181,50.1446,50.1181,50.1446,20200.0
2006-02-01 14:20:00,56.74,56.74,56.57,56.62,21000.0,50.1446,50.1446,49.9943,50.0385,21000.0
2006-02-01 14:25:00,56.65,56.74,56.6,56.7,11400.0,50.065,50.1446,50.0208,50.1092,11400.0
2006-02-01 14:30:00,56.71,56.85,56.71,56.71,12400.0,50.1181,50.2418,50.1181,50.1181,12400.0
2006-02-01 14:35:00,56.71,56.74,56.69,56.7,12100.0,50.1181,50.1446,50.1004,50.1092,12100.0
2006-02-01 14:40:00,56.7,56.79,56.61,56.79,17400.0,50.1092,50.1888,50.0297,50.1888,17400.0
2006-02-01 14:45:00,56.79,56.84,56.79,56.83,14700.0,50.1888,50.2329,50.1888,50.2241,14700.0
2006-02-01 14:50:00,56.84,56.85,56.75,56.78,12500.0,50.2329,50.2418,50.1534,50.1799,12500.0
2006-02-01 14:55:00,56.8,56.9,56.78,56.79,18900.0,50.1976,50.286,50.1799,50.1888,18900.0
2006-02-01 15:00:00,56.8,56.82,56.67,56.69,13800.0,50.1976,50.2153,50.0827,50.1004,13800.0
2006-02-01 15:05:00,56.69,56.73,56.66,56.67,16100.0,50.1004,50.1357,50.0739,50.0827,16100.0
2006-02-01 15:10:00,56.67,56.7,56.67,56.69,12400.0,50.0827,50.1092,50.0827,50.1004,12400.0
2006-02-01 15:15:00,56.69,56.7,56.67,56.67,26500.0,50.1004,50.1092,50.0827,50.0827,26500.0
2006-02-01 15:20:00,56.69,56.69,56.59,56.59,41300.0,50.1004,50.1004,50.012,50.012,41300.0
2006-02-01 15:25:00,56.59,56.63,56.58,56.62,46500.0,50.012,50.0474,50.0032,50.0385,46500.0
2006-02-01 15:30:00,56.62,56.68,56.62,56.68,51100.0,50.0385,50.0915,50.0385,50.0915,51100.0
2006-02-01 15:35:00,56.69,56.7,56.66,56.68,101300.0,50.1004,50.1092,50.0739,50.0915,101300.0
2006-02-01 15:40:00,56.69,56.83,56.68,56.83,65900.0,50.1004,50.2241,50.0915,50.2241,65900.0
2006-02-01 15:45:00,56.82,56.83,56.67,56.69,47600.0,50.2153,50.2241,50.0827,50.1004,47600.0
2006-02-01 15:50:00,56.69,56.73,56.69,56.73,45900.0,50.1004,50.1357,50.1004,50.1357,45900.0
2006-02-01 15:55:00,56.71,56.72,56.61,56.65,22800.0,50.1181,50.1269,50.0297,50.065,22800.0
2006-02-02 09:30:00,56.5,56.51,56.5,56.51,600.0,49.9325,49.9413,49.9325,49.9413,600.0
2006-02-02 09:35:00,56.85,56.9,56.68,56.71,51900.0,50.2418,50.286,50.0915,50.1181,51900.0
2006-02-02 09:40:00,56.72,56.84,56.71,56.84,36500.0,50.1269,50.2329,50.1181,50.2329,36500.0
2006-02-02 09:45:00,56.82,56.83,56.76,56.79,70100.0,50.2153,50.2241,50.1622,50.1888,70100.0
2006-02-02 09:50:00,56.79,56.84,56.78,56.84,28400.0,50.1888,50.2329,50.1799,50.2329,28400.0
2006-02-02 09:55:00,56.82,57.01,56.82,56.91,56000.0,50.2153,50.3832,50.2153,50.2948,56000.0
2006-02-02 10:00:00,56.85,56.96,56.83,56.87,68700.0,50.2418,50.339,50.2241,50.2595,68700.0
2006-02-02 10:05:00,56.87,57.04,56.86,57.0,26000.0,50.2595,50.4097,50.2506,50.3743,26000.0
2006-02-02 10:10:00,57.0,57.03,56.98,57.0,21800.0,50.3743,50.4009,50.3567,50.3743,21800.0
2006-02-02 10:15:00,57.0,57.0,56.84,56.91,88700.0,50.3743,50.3743,50.2329,50.2948,88700.0
2006-02-02 10:20:00,56.86,56.86,56.75,56.81,17500.0,50.2506,50.2506,50.1534,50.2064,17500.0
2006-02-02 10:25:00,56.81,56.87,56.74,56.85,70300.0,50.2064,50.2595,50.1446,50.2418,70300.0
2006-02-02 10:30:00,56.94,56.95,56.6,56.63,17700.0,50.3213,50.3302,50.0208,50.0474,17700.0
2006-02-02 10:35:00,56.61,56.85,56.59,56.59,18600.0,50.0297,50.2418,50.012,50.012,18600.0
2006-02-02 10:40:00,56.61,56.62,56.55,56.59,21100.0,50.0297,50.0385,49.9767,50.012,21100.0
2006-02-02 10:45:00,56.59,56.88,56.59,56.74,29600.0,50.012,50.2683,50.012,50.1446,29600.0
2006-02-02 10:50:00,56.74,57.05,56.7,57.02,33900.0,50.1446,50.4185,50.1092,50.392,33900.0
2006-02-02 10:55:00,57.01,57.01,56.75,56.75,15300.0,50.3832,50.3832,50.1534,50.1534,15300.0
2006-02-02 11:00:00,56.75,56.97,56.73,56.79,20800.0,50.1534,50.3478,50.1357,50.1888,20800.0
2006-02-02 11:05:00,56.75,56.75,56.64,56.66,35100.0,50.1534,50.1534,50.0562,50.0739,35100.0
2006-02-02 11:10:00,56.66,56.9,56.66,56.84,10700.0,50.0739,50.286,50.0739,50.2329,10700.0
2006-02-02 11:15:00,56.85,56.9,56.7,56.85,41200.0,50.2418,50.286,50.1092,50.2418,41200.0
2006-02-02 11:20:00,56.85,56.88,56.65,56.71,16800.0,50.2418,50.2683,50.065,50.1181,16800.0
2006-02-02 11:25:00,56.75,56.78,56.7,56.73,29600.0,50.1534,50.1799,50.1092,50.1357,29600.0
2006-02-02 11:30:00,56.73,56.82,56.72,56.77,32900.0,50.1357,50.2153,50.1269,50.1711,32900.0
2006-02-02 11:35:00,56.75,56.77,56.75,56.77,7600.0,50.1534,50.1711,50.1534,50.1711,7600.0
2006-02-02 11:40:00,56.77,56.87,56.77,56.81,10200.0,50.1711,50.2595,50.1711,50.2064,10200.0
2006-02-02 11:45:00,56.8,56.87,56.8,56.84,7300.0,50.1976,50.2595,50.1976,50.2329,7300.0
2006-02-02 11:50:00,56.84,56.84,56.77,56.8,26500.0,50.2329,50.2329,50.1711,50.1976,26500.0
2006-02-02 11:55:00,56.8,56.81,56.76,56.77,31100.0,50.1976,50.2064,50.1622,50.1711,31100.0
2006-02-02 12:00:00,56.78,56.79,56.7,56.75,25100.0,50.1799,50.1888,50.1092,50.1534,25100.0
2006-02-02 12:05:00,56.77,56.83,56.74,56.77,10700.0,50.1711,50.2241,50.1446,50.1711,10700.0
2006-02-02 12:10:00,56.78,56.8,56.72,56.8,23300.0,50.1799,50.1976,50.1269,50.1976,23300.0
2006-02-02 12:15:00,56.79,56.79,56.7,56.73,7200.0,50.1888,50.1888,50.1092,50.1357,7200.0
2006-02-02 12:20:00,56.73,56.75,56.63,56.7,14200.0,50.1357,50.1534,50.0474,50.1092,14200.0
2006-02-02 12:25:00,56.7,56.7,56.59,56.61,9500.0,50.1092,50.1092,50.012,50.0297,9500.0
2006-02-02 12:30:00,56.61,56.62,56.5,56.51,14000.0,50.0297,50.0385,49.9325,49.9413,14000.0
2006-02-02 12:35:00,56.5,56.61,56.47,56.59,8200.0,49.9325,50.0297,49.906,50.012,8200.0
2006-02-02 12:40:00,56.59,56.68,56.59,56.65,10400.0,50.012,50.0915,50.012,50.065,10400.0
2006-02-02 12:45:00,56.65,56.72,56.63,56.69,10800.0,50.065,50.1269,50.0474,50.1004,10800.0
2006-02-02 12:50:00,56.67,56.69,56.63,56.63,27700.0,50.0827,50.1004,50.0474,50.0474,27700.0
2006-02-02 12:55:00,56.62,56.67,56.59,56.64,10200.0,50.0385,50.0827,50.012,50.0562,10200.0
2006-02-02 13:00:00,56.64,56.7,56.6,56.68,9400.0,50.0562,50.1092,50.0208,50.0915,9400.0
2006-02-02 13:05:00,56.68,56.69,56.59,56.59,7300.0,50.0915,50.1004,50.012,50.012,7300.0
2006-02-02 13:10:00,56.58,56.65,56.58,56.65,22400.0,50.0032,50.065,50.0032,50.065,22400.0
2006-02-02 13:15:00,56.61,56.7,56.6,56.62,12200.0,50.0297,50.1092,50.0208,50.0385,12200.0
2006-02-02 13:20:00,56.62,56.67,56.58,56.67,9400.0,50.0385,50.0827,50.0032,50.0827,9400.0
2006-02-02 13:25:00,56.67,56.69,56.55,56.56,9800.0,50.0827,50.1004,49.9767,49.9855,9800.0
2006-02-02 13:30:00,56.56,56.73,56.55,56.72,133300.0,49.9855,50.1357,49.9767,50.1269,133300.0
2006-02-02 13:35:00,56.72,56.72,56.56,56.63,26900.0,50.1269,50.1269,49.9855,50.0474,26900.0
2006-02-02 13:40:00,56.63,56.65,56.57,56.62,10300.0,50.0474,50.065,49.9943,50.0385,10300.0
2006-02-02 13:45:00,56.62,56.85,56.61,56.78,11000.0,50.0385,50.2418,50.0297,50.1799,11000.0
2006-02-02 13:50:00,56.78,56.86,56.75,56.84,9400.0,50.1799,50.2506,50.1534,50.2329,9400.0
2006-02-02 13:55:00,56.83,56.96,56.81,56.96,9600.0,50.2241,50.339,50.2064,50.339,9600.0
2006-02-02 14:00:00,56.94,56.94,56.85,56.89,16500.0,50.3213,50.3213,50.2418,50.2771,16500.0
2006-02-02 14:05:00,56.89,56.89,56.8,56.8,12700.0,50.2771,50.2771,50.1976,50.1976,12700.0
2006-02-02 14:10:00,56.81,56.81,56.78,56.78,24800.0,50.2064,50.2064,50.1799,50.1799,24800.0
2006-02-02 14:15:00,56.77,56.77,56.69,56.72,25800.0,50.1711,50.1711,50.1004,50.1269,25800.0
2006-02-02 14:20:00,56.73,56.74,56.68,56.72,10000.0,50.1357,50.1446,50.0915,50.1269,10000.0
2006-02-02 14:25:00,56.71,56.73,56.7,56.72,12200.0,50.1181,50.1357,50.1092,50.1269,12200.0
2006-02-02 14:30:00,56.72,56.79,56.66,56.79,25200.0,50.1269,50.1888,50.0739,50.1888,25200.0
2006-02-02 14:35:00,56.85,56.91,56.76,56.9,19100.0,50.2418,50.2948,50.1622,50.286,19100.0
2006-02-02 14:40:00,56.91,56.97,56.91,56.96,16000.0,50.2948,50.3478,50.2948,50.339,16000.0
2006-02-02 14:45:00,56.95,56.98,56.83,56.85,30000.0,50.3302,50.3567,50.2241,50.2418,30000.0
2006-02-02 14:50:00,56.83,56.9,56.82,56.85,31800.0,50.2241,50.286,50.2153,50.2418,31800.0
2006-02-02 14:55:00,56.85,56.88,56.81,56.84,24000.0,50.2418,50.2683,50.2064,50.2329,24000.0
2006-02-02 15:00:00,56.85,56.9,56.8,56.85,32500.0,50.2418,50.286,50.1976,50.2418,32500.0
2006-02-02 15:05:00,56.85,56.86,56.83,56.85,11700.0,50.2418,50.2506,50.2241,50.2418,11700.0
2006-02-02 15:10:00,56.86,56.86,56.69,56.77,43500.0,50.2506,50.2506,50.1004,50.1711,43500.0
2006-02-02 15:15:00,56.76,56.86,56.75,56.78,13700.0,50.1622,50.2506,50.1534,50.1799,13700.0
2006-02-02 15:20:00,56.79,56.88,56.78,56.87,18600.0,50.1888,50.2683,50.1799,50.2595,18600.0
2006-02-02 15:25:00,56.88,56.94,56.82,56.83,31600.0,50.2683,50.3213,50.2153,50.2241,31600.0
2006-02-02 15:30:00,56.83,56.96,56.83,56.96,16900.0,50.2241,50.339,50.2241,50.339,16900.0
2006-02-02 15:35:00,56.95,57.0,56.94,56.99,39600.0,50.3302,50.3743,50.3213,50.3655,39600.0
2006-02-02 15:40:00,56.99,57.02,56.95,56.98,43300.0,50.3655,50.392,50.3302,50.3567,43300.0
2006-02-02 15:45:00,56.98,57.07,56.98,57.05,52700.0,50.3567,50.4362,50.3567,50.4185,52700.0
2006-02-02 15:50:00,57.05,57.26,57.02,57.19,49600.0,50.4185,50.6041,50.392,50.5423,49600.0
2006-02-02 15:55:00,57.18,57.21,57.04,57.04,44900.0,50.5334,50.5599,50.4097,50.4097,44900.0
2006-02-03 09:30:00,55.0,55.0,55.0,55.0,0.0,48.6068,48.6068,48.6068,48.6068,0.0
2006-02-03 09:35:00,54.39,54.6,54.35,54.35,14100.0,48.0677,48.2533,48.0324,48.0324,14100.0
2006-02-03 09:40:00,54.0,54.7,53.77,54.64,221600.0,47.7231,48.3417,47.5198,48.2887,221600.0
2006-02-03 09:45:00,54.55,54.62,54.18,54.26,167400.0,48.2091,48.271,47.8821,47.9528,167400.0
2006-02-03 09:50:00,54.11,54.12,53.5,53.5,197800.0,47.8203,47.8291,47.2812,47.2812,197800.0
2006-02-03 09:55:00,53.5,53.51,52.78,52.78,166700.0,47.2812,47.29,46.6449,46.6449,166700.0
2006-02-03 10:00:00,52.77,53.4,52.75,53.29,109500.0,46.636,47.1928,46.6184,47.0956,109500.0
2006-02-03 10:05:00,53.29,53.5,53.05,53.5,112900.0,47.0956,47.2812,46.8835,47.2812,112900.0
2006-02-03 10:10:00,53.5,53.71,53.46,53.5,118300.0,47.2812,47.4668,47.2458,47.2812,118300.0
2006-02-03 10:15:00,53.51,53.73,53.51,53.73,49600.0,47.29,47.4845,47.29,47.4845,49600.0
2006-02-03 10:20:00,53.74,53.93,53.55,53.6,113300.0,47.4933,47.6612,47.3254,47.3696,113300.0
2006-02-03 10:25:00,53.6,53.89,53.53,53.82,108700.0,47.3696,47.6259,47.3077,47.564,108700.0
2006-02-03 10:30:00,53.81,53.89,53.75,53.84,47800.0,47.5552,47.6259,47.5021,47.5817,47800.0
2006-02-03 10:35:00,53.84,53.86,53.75,53.78,53200.0,47.5817,47.5993,47.5021,47.5286,53200.0
2006-02-03 10:40:00,53.78,53.8,53.74,53.75,158800.0,47.5286,47.5463,47.4933,47.5021,158800.0
2006-02-03 10:45:00,53.73,53.74,53.57,53.6,28000.0,47.4845,47.4933,47.343,47.3696,28000.0
2006-02-03 10:50:00,53.56,53.83,53.56,53.83,31400.0,47.3342,47.5728,47.3342,47.5728,31400.0
2006-02-03 10:55:00,53.87,54.18,53.85,54.11,86000.0,47.6082,47.8821,47.5905,47.8203,86000.0
2006-02-03 11:00:00,54.11,54.5,54.11,54.41,111400.0,47.8203,48.1649,47.8203,48.0854,111400.0
2006-02-03 11:05:00,54.39,54.51,54.33,54.51,107700.0,48.0677,48.1738,48.0147,48.1738,107700.0
2006-02-03 11:10:00,54.5,54.7,54.5,54.7,61500.0,48.1649,48.3417,48.1649,48.3417,61500.0
2006-02-03 11:15:00,54.68,54.87,54.56,54.78,47800.0,48.324,48.4919,48.218,48.4124,47800.0
2006-02-03 11:20:00,54.78,54.8,54.66,54.74,38000.0,48.4124,48.4301,48.3063,48.377,38000.0
2006-02-03 11:25:00,54.75,54.94,54.72,54.84,103300.0,48.3859,48.5538,48.3594,48.4654,103300.0
2006-02-03 11:30:00,54.83,55.2,54.8,55.1,135300.0,48.4566,48.7836,48.4301,48.6952,135300.0
2006-02-03 11:35:00,55.1,55.15,55.02,55.09,51000.0,48.6952,48.7394,48.6245,48.6864,51000.0
2006-02-03 11:40:00,55.1,55.42,55.1,55.11,116000.0,48.6952,48.978,48.6952,48.704,116000.0
2006-02-03 11:45:00,55.1,55.15,54.94,54.96,69500.0,48.6952,48.7394,48.5538,48.5715,69500.0
2006-02-03 11:50:00,54.98,55.16,54.68,55.08,87500.0,48.5892,48.7482,48.324,48.6775,87500.0
2006-02-03 11:55:00,55.08,55.15,54.7,54.96,46300.0,48.6775,48.7394,48.3417,48.5715,46300.0
2006-02-03 12:00:00,54.95,54.95,54.85,54.85,7700.0,48.5626,48.5626,48.4743,48.4743,7700.0
2006-02-03 12:05:00,54.86,54.87,54.68,54.71,48800.0,48.4831,48.4919,48.324,48.3505,48800.0
2006-02-03 12:10:00,54.71,54.71,54.37,54.51,28700.0,48.3505,48.3505,48.0501,48.1738,28700.0
2006-02-03 12:15:00,54.5,54.85,54.5,54.8,20500.0,48.1649,48.4743,48.1649,48.4301,20500.0
2006-02-03 12:20:00,54.83,54.83,54.66,54.69,31800.0,48.4566,48.4566,48.3063,48.3329,31800.0
2006-02-03 12:25:00,54.7,54.71,54.62,54.71,18200.0,48.3417,48.3505,48.271,48.3505,18200.0
2006-02-03 12:30:00,54.74,54.74,54.6,54.6,112900.0,48.377,48.377,48.2533,48.2533,112900.0
2006-02-03 12:35:00,54.6,54.61,54.51,54.53,17600.0,48.2533,48.2622,48.1738,48.1915,17600.0
2006-02-03 12:40:00,54.53,54.54,54.4,54.4,38300.0,48.1915,48.2003,48.0766,48.0766,38300.0
2006-02-03 12:45:00,54.41,54.54,54.4,54.45,17700.0,48.0854,48.2003,48.0766,48.1208,17700.0
2006-02-03 12:50:00,54.44,54.44,54.18,54.27,22400.0,48.1119,48.1119,47.8821,47.9617,22400.0
2006-02-03 12:55:00,54.25,54.33,54.22,54.33,19400.0,47.944,48.0147,47.9175,48.0147,19400.0
2006-02-03 13:00:00,54.32,54.46,54.32,54.41,73300.0,48.0059,48.1296,48.0059,48.0854,73300.0
2006-02-03 13:05:00,54.4,54.52,54.38,54.52,26600.0,48.0766,48.1826,48.0589,48.1826,26600.0
2006-02-03 13:10:00,54.56,54.64,54.5,54.54,43900.0,48.218,48.2887,48.1649,48.2003,43900.0
2006-02-03 13:15:00,54.54,54.63,54.52,54.6,19500.0,48.2003,48.2798,48.1826,48.2533,19500.0
2006-02-03 13:20:00,54.65,54.66,54.45,54.45,63400.0,48.2975,48.3063,48.1208,48.1208,63400.0
2006-02-03 13:25:00,54.41,54.51,54.32,54.51,23400.0,48.0854,48.1738,48.0059,48.1738,23400.0
2006-02-03 13:30:00,54.48,54.59,54.47,54.59,22300.0,48.1473,48.2445,48.1384,48.2445,22300.0
2006-02-03 13:35:00,54.56,54.62,54.53,54.58,73900.0,48.218,48.271,48.1915,48.2356,73900.0
2006-02-03 13:40:00,54.55,54.57,54.36,54.37,15600.0,48.2091,48.2268,48.0412,48.0501,15600.0
2006-02-03 13:45:00,54.36,54.44,54.36,54.41,9300.0,48.0412,48.1119,48.0412,48.0854,9300.0
2006-02-03 13:50:00,54.41,54.42,54.36,54.38,23800.0,48.0854,48.0942,48.0412,48.0589,23800.0
2006-02-03 13:55:00,54.36,54.36,54.27,54.35,31400.0,48.0412,48.0412,47.9617,48.0324,31400.0
2006-02-03 14:00:00,54.35,54.35,54.17,54.18,16500.0,48.0324,48.0324,47.8733,47.8821,16500.0
2006-02-03 14:05:00,54.17,54.21,54.12,54.19,27800.0,47.8733,47.9087,47.8291,47.891,27800.0
2006-02-03 14:10:00,54.18,54.2,54.12,54.16,25700.0,47.8821,47.8998,47.8291,47.8645,25700.0
2006-02-03 14:15:00,54.16,54.16,54.11,54.13,33600.0,47.8645,47.8645,47.8203,47.838,33600.0
2006-02-03 14:20:00,54.12,54.13,54.11,54.13,25500.0,47.8291,47.838,47.8203,47.838,25500.0
2006-02-03 14:25:00,54.12,54.16,54.12,54.13,30300.0,47.8291,47.8645,47.8291,47.838,30300.0
2006-02-03 14:30:00,54.13,54.16,54.12,54.16,41900.0,47.838,47.8645,47.8291,47.8645,41900.0
2006-02-03 14:35:00,54.16,54.2,54.15,54.2,21700.0,47.8645,47.8998,47.8556,47.8998,21700.0
2006-02-03 14:40:00,54.2,54.24,54.19,54.22,35700.0,47.8998,47.9352,47.891,47.9175,35700.0
2006-02-03 14:45:00,54.22,54.51,54.22,54.43,33600.0,47.9175,48.1738,47.9175,48.1031,33600.0
2006-02-03 14:50:00,54.44,54.44,54.4,54.4,40100.0,48.1119,48.1119,48.0766,48.0766,40100.0
2006-02-03 14:55:00,54.4,54.46,54.27,54.27,44700.0,48.0766,48.1296,47.9617,47.9617,44700.0
2006-02-03 15:00:00,54.27,54.32,54.22,54.3,16900.0,47.9617,48.0059,47.9175,47.9882,16900.0
2006-02-03 15:05:00,54.33,54.4,54.32,54.39,25300.0,48.0147,48.0766,48.0059,48.0677,25300.0
2006-02-03 15:10:00,54.39,54.5,54.36,54.5,38500.0,48.0677,48.1649,48.0412,48.1649,38500.0
2006-02-03 15:15:00,54.5,54.68,54.49,54.67,34200.0,48.1649,48.324,48.1561,48.3152,34200.0
2006-02-03 15:20:00,54.71,54.95,54.68,54.79,84000.0,48.3505,48.5626,48.324,48.4212,84000.0
2006-02-03 15:25:00,54.78,54.9,54.71,54.71,106000.0,48.4124,48.5185,48.3505,48.3505,106000.0
2006-02-03 15:30:00,54.7,54.71,54.57,54.58,36600.0,48.3417,48.3505,48.2268,48.2356,36600.0
2006-02-03 15:35:00,54.59,54.78,54.59,54.71,64600.0,48.2445,48.4124,48.2445,48.3505,64600.0
2006-02-03 15:40:00,54.73,54.81,54.73,54.79,20600.0,48.3682,48.4389,48.3682,48.4212,20600.0
2006-02-03 15:45:00,54.79,54.8,54.71,54.75,39200.0,48.4212,48.4301,48.3505,48.3859,39200.0
2006-02-03 15:50:00,54.77,54.91,54.74,54.91,66500.0,48.4036,48.5273,48.377,48.5273,66500.0
2006-02-03 15:55:00,54.91,55.03,54.87,55.0,88000.0,48.5273,48.6333,48.4919,48.6068,88000.0
2006-02-06 09:30:00,54.91,54.91,53.63,53.8,97500.0,48.5273,48.5273,47.3961,47.5463,97500.0
2006-02-06 09:35:00,53.64,54.64,53.64,54.54,121900.0,47.4049,48.2887,47.4049,48.2003,121900.0
2006-02-06 09:40:00,54.52,54.52,54.0,54.01,46000.0,48.1826,48.1826,47.7231,47.7319,46000.0
2006-02-06 09:45:00,53.94,54.09,53.79,54.02,75500.0,47.67,47.8026,47.5375,47.7407,75500.0
2006-02-06 09:50:00,54.04,54.04,53.82,53.87,65700.0,47.7584,47.7584,47.564,47.6082,65700.0
2006-02-06 09:55:00,53.88,53.89,53.54,53.57,72800.0,47.617,47.6259,47.3165,47.343,72800.0
2006-02-06 10:00:00,53.55,53.55,53.12,53.17,79600.0,47.3254,47.3254,46.9454,46.9895,79600.0
2006-02-06 10:05:00,53.13,53.15,52.87,53.05,126300.0,46.9542,46.9719,46.7244,46.8835,126300.0
2006-02-06 10:10:00,53.09,53.45,53.0,53.37,125600.0,46.9188,47.237,46.8393,47.1663,125600.0
2006-02-06 10:15:00,53.35,53.65,53.26,53.55,75400.0,47.1486,47.4137,47.0691,47.3254,75400.0
2006-02-06 10:20:00,53.58,53.68,53.37,53.45,42400.0,47.3519,47.4403,47.1663,47.237,42400.0
2006-02-06 10:25:00,53.45,53.46,53.13,53.26,55900.0,47.237,47.2458,46.9542,47.0691,55900.0
2006-02-06 10:30:00,53.26,53.38,53.25,53.35,45500.0,47.0691,47.1751,47.0602,47.1486,45500.0
2006-02-06 10:35:00,53.35,53.5,53.28,53.42,35400.0,47.1486,47.2812,47.0868,47.2105,35400.0
2006-02-06 10:40:00,53.46,53.68,53.36,53.52,53500.0,47.2458,47.4403,47.1575,47.2989,53500.0
2006-02-06 10:45:00,53.52,53.58,53.42,53.46,35900.0,47.2989,47.3519,47.2105,47.2458,35900.0
2006-02-06 10:50:00,53.46,53.93,53.45,53.8,38200.0,47.2458,47.6612,47.237,47.5463,38200.0
2006-02-06 10:55:00,53.78,53.8,53.68,53.79,36600.0,47.5286,47.5463,47.4403,47.5375,36600.0
2006-02-06 11:00:00,53.76,53.88,53.4,53.61,39100.0,47.511,47.617,47.1928,47.3784,39100.0
2006-02-06 11:05:00,53.61,53.66,53.4,53.51,33500.0,47.3784,47.4226,47.1928,47.29,33500.0
2006-02-06 11:10:00,53.51,53.53,53.43,53.5,23300.0,47.29,47.3077,47.2193,47.2812,23300.0
2006-02-06 11:15:00,53.53,53.54,53.26,53.33,34200.0,47.3077,47.3165,47.0691,47.1309,34200.0
2006-02-06 11:20:00,53.33,53.52,53.2,53.21,61900.0,47.1309,47.2989,47.0161,47.0249,61900.0
2006-02-06 11:25:00,53.22,53.32,53.2,53.29,33800.0,47.0337,47.1221,47.0161,47.0956,33800.0
2006-02-06 11:30:00,53.3,53.47,53.29,53.32,31300.0,47.1044,47.2547,47.0956,47.1221,31300.0
2006-02-06 11:35:00,53.3,53.5,53.29,53.48,22400.0,47.1044,47.2812,47.0956,47.2635,22400.0
2006-02-06 11:40:00,53.46,53.49,53.33,53.39,18200.0,47.2458,47.2723,47.1309,47.184,18200.0
2006-02-06 11:45:00,53.38,53.47,53.35,53.39,19400.0,47.1751,47.2547,47.1486,47.184,19400.0
2006-02-06 11:50:00,53.39,53.46,53.27,53.38,17700.0,47.184,47.2458,47.0779,47.1751,17700.0
2006-02-06 11:55:00,53.39,53.4,53.3,53.38,18900.0,47.184,47.1928,47.1044,47.1751,18900.0
2006-02-06 12:00:00,53.35,53.48,53.33,53.46,18900.0,47.1486,47.2635,47.1309,47.2458,18900.0
2006-02-06 12:05:00,53.46,53.56,53.46,53.53,20400.0,47.2458,47.3342,47.2458,47.3077,20400.0
2006-02-06 12:10:00,53.53,53.53,53.42,53.44,15600.0,47.3077,47.3077,47.2105,47.2282,15600.0
2006-02-06 12:15:00,53.44,53.48,53.28,53.28,50200.0,47.2282,47.2635,47.0868,47.0868,50200.0
2006-02-06 12:20:00,53.28,53.28,53.13,53.16,18200.0,47.0868,47.0868,46.9542,46.9807,18200.0
2006-02-06 12:25:00,53.17,53.24,53.15,53.21,42300.0,46.9895,47.0514,46.9719,47.0249,42300.0
2006-02-06 12:30:00,53.2,53.26,53.18,53.26,50500.0,47.0161,47.0691,46.9984,47.0691,50500.0
2006-02-06 12:35:00,53.25,53.4,53.25,53.26,20900.0,47.0602,47.1928,47.0602,47.0691,20900.0
2006-02-06 12:40:00,53.25,53.3,53.25,53.3,26800.0,47.0602,47.1044,47.0602,47.1044,26800.0
2006-02-06 12:45:00,53.27,53.29,53.24,53.26,19800.0,47.0779,47.0956,47.0514,47.0691,19800.0
2006-02-06 12:50:00,53.25,53.3,53.22,53.27,17400.0,47.0602,47.1044,47.0337,47.0779,17400.0
2006-02-06 12:55:00,53.27,53.3,53.26,53.27,11500.0,47.0779,47.1044,47.0691,47.0779,11500.0
2006-02-06 13:00:00,53.27,53.28,53.25,53.28,17100.0,47.0779,47.0868,47.0602,47.0868,17100.0
2006-02-06 13:05:00,53.26,53.29,53.25,53.29,13800.0,47.0691,47.0956,47.0602,47.0956,13800.0
2006-02-06 13:10:00,53.29,53.29,53.25,53.28,16200.0,47.0956,47.0956,47.0602,47.0868,16200.0
2006-02-06 13:15:00,53.27,53.3,53.25,53.29,26700.0,47.0779,47.1044,47.0602,47.0956,26700.0
2006-02-06 13:20:00,53.29,53.3,53.26,53.29,9700.0,47.0956,47.1044,47.0691,47.0956,9700.0
2006-02-06 13:25:00,53.3,53.3,53.27,53.28,6400.0,47.1044,47.1044,47.0779,47.0868,6400.0
2006-02-06 13:30:00,53.27,53.29,53.25,53.29,11300.0,47.0779,47.0956,47.0602,47.0956,11300.0
2006-02-06 13:35:00,53.29,53.29,53.24,53.29,12500.0,47.0956,47.0956,47.0514,47.0956,12500.0
2006-02-06 13:40:00,53.29,53.45,53.2,53.25,36300.0,47.0956,47.237,47.0161,47.0602,36300.0
2006-02-06 13:45:00,53.23,53.26,53.22,53.23,11800.0,47.0426,47.0691,47.0337,47.0426,11800.0
2006-02-06 13:50:00,53.23,53.23,53.01,53.09,45000.0,47.0426,47.0426,46.8481,46.9188,45000.0
2006-02-06 13:55:00,53.1,53.11,53.0,53.01,112000.0,46.9277,46.9365,46.8393,46.8481,112000.0
2006-02-06 14:00:00,53.0,53.0,52.74,52.81,71300.0,46.8393,46.8393,46.6095,46.6714,71300.0
2006-02-06 14:05:00,52.81,53.0,52.81,53.0,41800.0,46.6714,46.8393,46.6714,46.8393,41800.0
2006-02-06 14:10:00,53.0,53.14,52.85,53.14,37100.0,46.8393,46.963,46.7067,46.963,37100.0
2006-02-06 14:15:00,53.14,53.2,52.99,53.17,20600.0,46.963,47.0161,46.8305,46.9895,20600.0
2006-02-06 14:20:00,53.16,53.35,53.15,53.25,23700.0,46.9807,47.1486,46.9719,47.0602,23700.0
2006-02-06 14:25:00,53.27,53.41,53.17,53.36,22300.0,47.0779,47.2016,46.9895,47.1575,22300.0
2006-02-06 14:30:00,53.36,53.4,53.24,53.27,19100.0,47.1575,47.1928,47.0514,47.0779,19100.0
2006-02-06 14:35:00,53.27,53.31,53.2,53.31,17700.0,47.0779,47.1133,47.0161,47.1133,17700.0
2006-02-06 14:40:00,53.31,53.35,53.21,53.21,15700.0,47.1133,47.1486,47.0249,47.0249,15700.0
2006-02-06 14:45:00,53.21,53.25,53.1,53.2,15700.0,47.0249,47.0602,46.9277,47.0161,15700.0
2006-02-06 14:50:00,53.16,53.24,53.12,53.14,12400.0,46.9807,47.0514,46.9454,46.963,12400.0
2006-02-06 14:55:00,53.13,53.14,52.99,53.0,40300.0,46.9542,46.963,46.8305,46.8393,40300.0
2006-02-06 15:00:00,52.95,53.05,52.89,53.0,61600.0,46.7951,46.8835,46.7421,46.8393,61600.0
2006-02-06 15:05:00,53.0,53.06,52.93,53.06,76300.0,46.8393,46.8923,46.7774,46.8923,76300.0
2006-02-06 15:10:00,53.08,53.1,52.99,53.05,52500.0,46.91,46.9277,46.8305,46.8835,52500.0
2006-02-06 15:15:00,53.1,53.22,53.08,53.14,55500.0,46.9277,47.0337,46.91,46.963,55500.0
2006-02-06 15:20:00,53.14,53.22,53.11,53.11,35700.0,46.963,47.0337,46.9365,46.9365,35700.0
2006-02-06 15:25:00,53.12,53.26,53.09,53.15,60500.0,46.9454,47.0691,46.9188,46.9719,60500.0
2006-02-06 15:30:00,53.15,53.16,53.04,53.16,55000.0,46.9719,46.9807,46.8747,46.9807,55000.0
2006-02-06 15:35:00,53.16,53.26,53.13,53.2,82300.0,46.9807,47.0691,46.9542,47.0161,82300.0
2006-02-06 15:40:00,53.2,53.42,53.16,53.4,40300.0,47.0161,47.2105,46.9807,47.1928,40300.0
2006-02-06 15:45:00,53.41,53.46,53.4,53.44,33200.0,47.2016,47.2458,47.1928,47.2282,33200.0
2006-02-06 15:50:00,53.44,53.58,53.43,53.56,65600.0,47.2282,47.3519,47.2193,47.3342,65600.0
2006-02-06 15:55:00,53.56,53.76,53.56,53.76,104900.0,47.3342,47.511,47.3342,47.511,104900.0
2006-02-07 09:30:00,53.95,53.98,53.87,53.88,25000.0,47.6789,47.7054,47.6082,47.617,25000.0
2006-02-07 09:35:00,53.87,54.0,53.8,54.0,26800.0,47.6082,47.7231,47.5463,47.7231,26800.0
2006-02-07 09:40:00,53.97,54.0,53.95,53.98,17800.0,47.6966,47.7231,47.6789,47.7054,17800.0
2006-02-07 09:45:00,53.98,54.05,53.98,54.03,79900.0,47.7054,47.7673,47.7054,47.7496,79900.0
2006-02-07 09:50:00,54.04,54.14,53.97,53.97,27800.0,47.7584,47.8468,47.6966,47.6966,27800.0
2006-02-07 09:55:00,53.97,54.0,53.84,54.0,36600.0,47.6966,47.7231,47.5817,47.7231,36600.0
2006-02-07 10:00:00,54.0,54.25,54.0,54.05,91300.0,47.7231,47.944,47.7231,47.7673,91300.0
2006-02-07 10:05:00,54.09,54.17,54.09,54.17,33800.0,47.8026,47.8733,47.8026,47.8733,33800.0
2006-02-07 10:10:00,54.17,54.17,53.99,53.99,28600.0,47.8733,47.8733,47.7142,47.7142,28600.0
2006-02-07 10:15:00,53.97,54.1,53.97,54.09,25500.0,47.6966,47.8114,47.6966,47.8026,25500.0
2006-02-07 10:20:00,54.08,54.1,53.83,53.94,32100.0,47.7938,47.8114,47.5728,47.67,32100.0
2006-02-07 10:25:00,53.95,54.09,53.92,54.06,31600.0,47.6789,47.8026,47.6524,47.7761,31600.0
2006-02-07 10:30:00,54.06,54.1,54.05,54.06,32700.0,47.7761,47.8114,47.7673,47.7761,32700.0
2006-02-07 10:35:00,54.06,54.1,54.05,54.07,15800.0,47.7761,47.8114,47.7673,47.7849,15800.0
2006-02-07 10:40:00,54.08,54.08,53.96,54.01,18900.0,47.7938,47.7938,47.6877,47.7319,18900.0
2006-02-07 10:45:00,54.01,54.01,53.88,53.99,24900.0,47.7319,47.7319,47.617,47.7142,24900.0
2006-02-07 10:50:00,53.99,54.0,53.92,53.95,14500.0,47.7142,47.7231,47.6524,47.6789,14500.0
2006-02-07 10:55:00,53.96,53.96,53.8,53.9,58500.0,47.6877,47.6877,47.5463,47.6347,58500.0
2006-02-07 11:00:00,53.9,53.93,53.83,53.84,34800.0,47.6347,47.6612,47.5728,47.5817,34800.0
2006-02-07 11:05:00,53.83,53.87,53.83,53.83,11500.0,47.5728,47.6082,47.5728,47.5728,11500.0
2006-02-07 11:10:00,53.83,53.84,53.5,53.59,32900.0,47.5728,47.5817,47.2812,47.3607,32900.0
2006-02-07 11:15:00,53.6,53.83,53.6,53.82,14400.0,47.3696,47.5728,47.3696,47.564,14400.0
2006-02-07 11:20:00,53.82,53.82,53.77,53.77,31600.0,47.564,47.564,47.5198,47.5198,31600.0
2006-02-07 11:25:00,53.8,53.85,53.77,53.77,60600.0,47.5463,47.5905,47.5198,47.5198,60600.0
2006-02-07 11:30:00,53.74,53.8,53.7,53.73,76000.0,47.4933,47.5463,47.4579,47.4845,76000.0
2006-02-07 11:35:00,53.73,53.8,53.68,53.77,30500.0,47.4845,47.5463,47.4403,47.5198,30500.0
2006-02-07 11:40:00,53.76,53.8,53.7,53.72,11800.0,47.511,47.5463,47.4579,47.4756,11800.0
2006-02-07 11:45:00,53.74,53.77,53.7,53.7,24600.0,47.4933,47.5198,47.4579,47.4579,24600.0
2006-02-07 11:50:00,53.69,53.69,53.52,53.61,13100.0,47.4491,47.4491,47.2989,47.3784,13100.0
2006-02-07 11:55:00,53.61,53.62,53.39,53.4,20900.0,47.3784,47.3872,47.184,47.1928,20900.0
2006-02-07 12:00:00,53.4,53.47,53.39,53.42,73000.0,47.1928,47.2547,47.184,47.2105,73000.0
2006-02-07 12:05:00,53.44,53.47,53.41,53.41,18900.0,47.2282,47.2547,47.2016,47.2016,18900.0
2006-02-07 12:10:00,53.41,53.41,53.22,53.34,24200.0,47.2016,47.2016,47.0337,47.1398,24200.0
2006-02-07 12:15:00,53.36,53.36,53.25,53.29,42400.0,47.1575,47.1575,47.0602,47.0956,42400.0
2006-02-07 12:20:00,53.29,53.29,53.18,53.25,11900.0,47.0956,47.0956,46.9984,47.0602,11900.0
2006-02-07 12:25:00,53.26,53.26,53.18,53.18,6500.0,47.0691,47.0691,46.9984,46.9984,6500.0
2006-02-07 12:30:00,53.17,53.18,53.16,53.16,9200.0,46.9895,46.9984,46.9807,46.9807,9200.0
2006-02-07 12:35:00,53.16,53.17,52.97,53.04,10700.0,46.9807,46.9895,46.8128,46.8747,10700.0
2006-02-07 12:40:00,53.05,53.05,52.79,52.79,13200.0,46.8835,46.8835,46.6537,46.6537,13200.0
2006-02-07 12:45:00,52.79,52.79,52.58,52.58,22200.0,46.6537,46.6537,46.4681,46.4681,22200.0
2006-02-07 12:50:00,52.59,52.59,52.27,52.31,77900.0,46.477,46.477,46.1942,46.2295,77900.0
2006-02-07 12:55:00,52.32,52.47,52.23,52.47,73400.0,46.2383,46.3709,46.1588,46.3709,73400.0
2006-02-07 13:00:00,52.48,52.6,52.4,52.4,48200.0,46.3798,46.4858,46.309,46.309,48200.0
2006-02-07 13:05:00,52.4,52.5,52.25,52.46,40100.0,46.309,46.3974,46.1765,46.3621,40100.0
2006-02-07 13:10:00,52.46,52.55,52.45,52.55,17400.0,46.3621,46.4416,46.3532,46.4416,17400.0
2006-02-07 13:15:00,52.54,52.74,52.54,52.71,12400.0,46.4328,46.6095,46.4328,46.583,12400.0
2006-02-07 13:20:00,52.7,52.74,52.67,52.74,16800.0,46.5742,46.6095,46.5477,46.6095,16800.0
2006-02-07 13:25:00,52.7,52.75,52.66,52.7,25000.0,46.5742,46.6184,46.5388,46.5742,25000.0
2006-02-07 13:30:00,52.69,52.81,52.67,52.7,24900.0,46.5653,46.6714,46.5477,46.5742,24900.0
2006-02-07 13:35:00,52.67,52.81,52.67,52.8,9200.0,46.5477,46.6714,46.5477,46.6626,9200.0
2006-02-07 13:40:00,52.81,52.82,52.65,52.76,16300.0,46.6714,46.6802,46.53,46.6272,16300.0
2006-02-07 13:45:00,52.76,52.77,52.69,52.7,8100.0,46.6272,46.636,46.5653,46.5742,8100.0
2006-02-07 13:50:00,52.7,52.7,52.6,52.64,14300.0,46.5742,46.5742,46.4858,46.5212,14300.0
2006-02-07 13:55:00,52.64,52.72,52.62,52.71,11100.0,46.5212,46.5919,46.5035,46.583,11100.0
2006-02-07 14:00:00,52.71,52.8,52.6,52.7,56300.0,46.583,46.6626,46.4858,46.5742,56300.0
2006-02-07 14:05:00,52.7,52.8,52.7,52.8,15700.0,46.5742,46.6626,46.5742,46.6626,15700.0
2006-02-07 14:10:00,52.81,52.84,52.76,52.82,25300.0,46.6714,46.6979,46.6272,46.6802,25300.0
2006-02-07 14:15:00,52.83,53.0,52.83,52.99,59300.0,46.6891,46.8393,46.6891,46.8305,59300.0
2006-02-07 14:20:00,53.0,53.1,53.0,53.1,52500.0,46.8393,46.9277,46.8393,46.9277,52500.0
2006-02-07 14:25:00,53.08,53.15,53.03,53.11,60500.0,46.91,46.9719,46.8658,46.9365,60500.0
2006-02-07 14:30:00,53.07,53.33,53.04,53.21,32600.0,46.9012,47.1309,46.8747,47.0249,32600.0
2006-02-07 14:35:00,53.16,53.24,53.13,53.16,47500.0,46.9807,47.0514,46.9542,46.9807,47500.0
2006-02-07 14:40:00,53.14,53.25,53.1,53.21,27000.0,46.963,47.0602,46.9277,47.0249,27000.0
2006-02-07 14:45:00,53.21,53.26,53.19,53.24,85100.0,47.0249,47.0691,47.0072,47.0514,85100.0
2006-02-07 14:50:00,53.25,53.25,53.04,53.05,20600.0,47.0602,47.0602,46.8747,46.8835,20600.0
2006-02-07 14:55:00,53.04,53.09,53.0,53.06,22900.0,46.8747,46.9188,46.8393,46.8923,22900.0
2006-02-07 15:00:00,53.06,53.15,53.0,53.01,26100.0,46.8923,46.9719,46.8393,46.8481,26100.0
2006-02-07 15:05:00,53.02,53.08,52.78,52.78,27300.0,46.857,46.91,46.6449,46.6449,27300.0
2006-02-07 15:10:00,52.79,52.86,52.67,52.77,95000.0,46.6537,46.7156,46.5477,46.636,95000.0
2006-02-07 15:15:00,52.75,52.8,52.58,52.8,26300.0,46.6184,46.6626,46.4681,46.6626,26300.0
2006-02-07 15:20:00,52.79,52.82,52.68,52.8,19800.0,46.6537,46.6802,46.5565,46.6626,19800.0
2006-02-07 15:25:00,52.8,52.82,52.76,52.79,22200.0,46.6626,46.6802,46.6272,46.6537,22200.0
2006-02-07 15:30:00,52.8,52.8,52.67,52.76,18300.0,46.6626,46.6626,46.5477,46.6272,18300.0
2006-02-07 15:35:00,52.76,52.8,52.74,52.8,32700.0,46.6272,46.6626,46.6095,46.6626,32700.0
2006-02-07 15:40:00,52.8,52.95,52.79,52.93,29800.0,46.6626,46.7951,46.6537,46.7774,29800.0
2006-02-07 15:45:00,52.94,52.94,52.79,52.81,24100.0,46.7863,46.7863,46.6537,46.6714,24100.0
2006-02-07 15:50:00,52.82,52.92,52.8,52.87,35100.0,46.6802,46.7686,46.6626,46.7244,35100.0
2006-02-07 15:55:00,52.87,52.89,52.76,52.83,52000.0,46.7244,46.7421,46.6272,46.6891,52000.0
2006-02-08 09:30:00,52.84,52.84,52.84,52.84,0.0,46.6979,46.6979,46.6979,46.6979,0.0
2006-02-08 09:35:00,52.84,52.84,52.84,52.84,0.0,46.6979,46.6979,46.6979,46.6979,0.0
2006-02-08 09:40:00,52.0,52.52,51.85,51.98,130900.0,45.9555,46.4151,45.823,45.9379,130900.0
2006-02-08 09:45:00,51.92,51.92,51.2,51.35,41200.0,45.8848,45.8848,45.2485,45.3811,41200.0
2006-02-08 09:50:00,51.39,51.45,51.3,51.4,107200.0,45.4165,45.4695,45.3369,45.4253,107200.0
2006-02-08 09:55:00,51.39,51.56,51.39,51.43,62200.0,45.4165,45.5667,45.4165,45.4518,62200.0
2006-02-08 10:00:00,51.44,51.57,51.43,51.5,74200.0,45.4606,45.5755,45.4518,45.5137,74200.0
2006-02-08 10:05:00,51.49,51.65,51.48,51.54,58600.0,45.5048,45.6462,45.496,45.549,58600.0
2006-02-08 10:10:00,51.49,51.75,51.45,51.59,92900.0,45.5048,45.7346,45.4695,45.5932,92900.0
2006-02-08 10:15:00,51.61,51.86,51.59,51.62,69500.0,45.6109,45.8318,45.5932,45.6197,69500.0
2006-02-08 10:20:00,51.6,51.89,51.57,51.64,54400.0,45.602,45.8583,45.5755,45.6374,54400.0
2006-02-08 10:25:00,51.63,51.76,51.6,51.68,41000.0,45.6286,45.7434,45.602,45.6727,41000.0
2006-02-08 10:30:00,51.69,51.7,51.46,51.51,78300.0,45.6816,45.6904,45.4783,45.5225,78300.0
2006-02-08 10:35:00,51.5,51.57,51.45,51.53,26600.0,45.5137,45.5755,45.4695,45.5402,26600.0
2006-02-08 10:40:00,51.54,51.69,51.54,51.69,26400.0,45.549,45.6816,45.549,45.6816,26400.0
2006-02-08 10:45:00,51.69,51.7,51.58,51.66,34800.0,45.6816,45.6904,45.5844,45.6551,34800.0
2006-02-08 10:50:00,51.62,51.7,51.61,51.65,19800.0,45.6197,45.6904,45.6109,45.6462,19800.0
2006-02-08 10:55:00,51.63,51.63,51.39,51.49,23100.0,45.6286,45.6286,45.4165,45.5048,23100.0
2006-02-08 11:00:00,51.5,51.64,51.47,51.47,12900.0,45.5137,45.6374,45.4872,45.4872,12900.0
2006-02-08 11:05:00,51.44,51.54,51.24,51.25,35100.0,45.4606,45.549,45.2839,45.2927,35100.0
2006-02-08 11:10:00,51.25,51.55,51.25,51.45,43400.0,45.2927,45.5579,45.2927,45.4695,43400.0
2006-02-08 11:15:00,51.46,51.46,51.25,51.37,25900.0,45.4783,45.4783,45.2927,45.3988,25900.0
2006-02-08 11:20:00,51.36,51.37,51.29,51.36,47700.0,45.3899,45.3988,45.3281,45.3899,47700.0
2006-02-08 11:25:00,51.39,51.39,51.29,51.35,36100.0,45.4165,45.4165,45.3281,45.3811,36100.0
2006-02-08 11:30:00,51.35,51.36,51.32,51.34,32800.0,45.3811,45.3899,45.3546,45.3723,32800.0
2006-02-08 11:35:00,51.33,51.4,51.32,51.36,44300.0,45.3634,45.4253,45.3546,45.3899,44300.0
2006-02-08 11:40:00,51.36,51.43,51.36,51.36,39100.0,45.3899,45.4518,45.3899,45.3899,39100.0
2006-02-08 11:45:00,51.36,51.44,51.25,51.26,63300.0,45.3899,45.4606,45.2927,45.3016,63300.0
2006-02-08 11:50:00,51.27,51.3,51.26,51.29,32300.0,45.3104,45.3369,45.3016,45.3281,32300.0
2006-02-08 11:55:00,51.29,51.29,51.01,51.14,36900.0,45.3281,45.3281,45.0806,45.1955,36900.0
2006-02-08 12:00:00,51.12,51.12,51.05,51.11,33900.0,45.1778,45.1778,45.116,45.169,33900.0
2006-02-08 12:05:00,51.12,51.26,51.12,51.24,30800.0,45.1778,45.3016,45.1778,45.2839,30800.0
2006-02-08 12:10:00,51.25,51.25,51.2,51.22,101300.0,45.2927,45.2927,45.2485,45.2662,101300.0
2006-02-08 12:15:00,51.22,51.28,51.18,51.27,16000.0,45.2662,45.3192,45.2309,45.3104,16000.0
2006-02-08 12:20:00,51.27,51.3,51.24,51.28,30500.0,45.3104,45.3369,45.2839,45.3192,30500.0
2006-02-08 12:25:00,51.29,51.39,51.28,51.36,57900.0,45.3281,45.4165,45.3192,45.3899,57900.0
2006-02-08 12:30:00,51.37,51.37,51.25,51.3,32900.0,45.3988,45.3988,45.2927,45.3369,32900.0
2006-02-08 12:35:00,51.3,51.32,51.3,51.3,40500.0,45.3369,45.3546,45.3369,45.3369,40500.0
2006-02-08 12:40:00,51.29,51.3,51.27,51.29,20500.0,45.3281,45.3369,45.3104,45.3281,20500.0
2006-02-08 12:45:00,51.3,51.33,51.28,51.28,29500.0,45.3369,45.3634,45.3192,45.3192,29500.0
2006-02-08 12:50:00,51.28,51.29,51.24,51.26,41800.0,45.3192,45.3281,45.2839,45.3016,41800.0
2006-02-08 12:55:00,51.26,51.32,51.22,51.32,42600.0,45.3016,45.3546,45.2662,45.3546,42600.0
2006-02-08 13:00:00,51.32,51.34,51.28,51.28,16000.0,45.3546,45.3723,45.3192,45.3192,16000.0
2006-02-08 13:05:00,51.28,51.29,51.01,51.02,34600.0,45.3192,45.3281,45.0806,45.0895,34600.0
2006-02-08 13:10:00,51.04,51.18,51.02,51.16,24700.0,45.1071,45.2309,45.0895,45.2132,24700.0
2006-02-08 13:15:00,51.14,51.17,51.11,51.13,99800.0,45.1955,45.222,45.169,45.1867,99800.0
2006-02-08 13:20:00,51.12,51.14,51.09,51.14,10100.0,45.1778,45.1955,45.1513,45.1955,10100.0
2006-02-08 13:25:00,51.14,51.15,50.66,50.79,84200.0,45.1955,45.2043,44.7713,44.8862,84200.0
2006-02-08 13:30:00,50.77,50.77,50.2,50.38,203700.0,44.8685,44.8685,44.3648,44.5239,203700.0
2006-02-08 13:35:00,50.37,50.92,50.34,50.92,53100.0,44.515,45.0011,44.4885,45.0011,53100.0
2006-02-08 13:40:00,50.93,51.14,50.93,51.09,58700.0,45.0099,45.1955,45.0099,45.1513,58700.0
2006-02-08 13:45:00,51.11,51.22,51.07,51.16,35400.0,45.169,45.2662,45.1336,45.2132,35400.0
2006-02-08 13:50:00,51.16,51.16,50.71,50.72,41200.0,45.2132,45.2132,44.8155,44.8243,41200.0
2006-02-08 13:55:00,50.75,50.79,50.49,50.5,75200.0,44.8508,44.8862,44.6211,44.6299,75200.0
2006-02-08 14:00:00,50.51,50.51,50.2,50.31,132400.0,44.6387,44.6387,44.3648,44.462,132400.0
2006-02-08 14:05:00,50.33,50.37,50.0,50.3,105000.0,44.4797,44.515,44.188,44.4532,105000.0
2006-02-08 14:10:00,50.36,50.45,50.18,50.21,91400.0,44.5062,44.5857,44.3471,44.3736,91400.0
2006-02-08 14:15:00,50.21,50.38,50.18,50.32,94500.0,44.3736,44.5239,44.3471,44.4708,94500.0
2006-02-08 14:20:00,50.33,50.33,50.22,50.3,32600.0,44.4797,44.4797,44.3825,44.4532,32600.0
2006-02-08 14:25:00,50.3,50.32,50.2,50.26,104900.0,44.4532,44.4708,44.3648,44.4178,104900.0
2006-02-08 14:30:00,50.25,50.32,50.24,50.28,124400.0,44.409,44.4708,44.4001,44.4355,124400.0
2006-02-08 14:35:00,50.29,50.4,50.28,50.35,70700.0,44.4443,44.5415,44.4355,44.4973,70700.0
2006-02-08 14:40:00,50.35,50.62,50.35,50.57,40000.0,44.4973,44.736,44.4973,44.6918,40000.0
2006-02-08 14:45:00,50.55,50.6,50.52,50.53,22900.0,44.6741,44.7183,44.6476,44.6564,22900.0
2006-02-08 14:50:00,50.5,50.76,50.5,50.74,44900.0,44.6299,44.8597,44.6299,44.842,44900.0
2006-02-08 14:55:00,50.75,50.8,50.68,50.8,38900.0,44.8508,44.895,44.789,44.895,38900.0
2006-02-08 15:00:00,50.8,51.03,50.8,51.01,112700.0,44.895,45.0983,44.895,45.0806,112700.0
2006-02-08 15:05:00,51.0,51.07,51.0,51.05,98500.0,45.0718,45.1336,45.0718,45.116,98500.0
2006-02-08 15:10:00,51.06,51.08,50.95,51.04,80200.0,45.1248,45.1425,45.0276,45.1071,80200.0
2006-02-08 15:15:00,51.04,51.2,51.02,51.19,52100.0,45.1071,45.2485,45.0895,45.2397,52100.0
2006-02-08 15:20:00,51.17,51.22,51.03,51.11,52700.0,45.222,45.2662,45.0983,45.169,52700.0
2006-02-08 15:25:00,51.11,51.5,51.1,51.49,106100.0,45.169,45.5137,45.1602,45.5048,106100.0
2006-02-08 15:30:00,51.55,51.59,51.13,51.16,81000.0,45.5579,45.5932,45.1867,45.2132,81000.0
2006-02-08 15:35:00,51.17,51.48,51.17,51.23,86100.0,45.222,45.496,45.222,45.275,86100.0
2006-02-08 15:40:00,51.19,51.3,51.18,51.3,84400.0,45.2397,45.3369,45.2309,45.3369,84400.0
2006-02-08 15:45:00,51.28,51.37,51.26,51.3,101800.0,45.3192,45.3988,45.3016,45.3369,101800.0
2006-02-08 15:50:00,51.3,51.34,51.25,51.32,132500.0,45.3369,45.3723,45.2927,45.3546,132500.0
2006-02-08 15:55:00,51.32,51.36,51.31,51.33,73800.0,45.3546,45.3899,45.3458,45.3634,73800.0
2006-02-09 09:30:00,51.58,52.0,51.57,51.93,105500.0,45.5844,45.9555,45.5755,45.8937,105500.0
2006-02-09 09:35:00,51.96,52.0,51.81,52.0,69200.0,45.9202,45.9555,45.7876,45.9555,69200.0
2006-02-09 09:40:00,52.0,52.16,51.96,52.15,70800.0,45.9555,46.0969,45.9202,46.0881,70800.0
2006-02-09 09:45:00,52.15,52.17,51.99,52.06,77900.0,46.0881,46.1058,45.9467,46.0086,77900.0
2006-02-09 09:50:00,52.15,52.26,51.85,51.99,61200.0,46.0881,46.1853,45.823,45.9467,61200.0
2006-02-09 09:55:00,52.0,52.0,51.87,51.87,31800.0,45.9555,45.9555,45.8407,45.8407,31800.0
2006-02-09 10:00:00,51.89,51.98,51.8,51.94,38800.0,45.8583,45.9379,45.7788,45.9025,38800.0
2006-02-09 10:05:00,51.93,52.12,51.93,52.06,48200.0,45.8937,46.0616,45.8937,46.0086,48200.0
2006-02-09 10:10:00,52.1,52.42,52.06,52.4,92100.0,46.0439,46.3267,46.0086,46.309,92100.0
2006-02-09 10:15:00,52.4,52.4,52.29,52.36,54700.0,46.309,46.309,46.2118,46.2737,54700.0
2006-02-09 10:20:00,52.36,52.6,52.36,52.6,75800.0,46.2737,46.4858,46.2737,46.4858,75800.0
2006-02-09 10:25:00,52.59,52.59,52.3,52.48,50200.0,46.477,46.477,46.2207,46.3798,50200.0
2006-02-09 10:30:00,52.48,52.5,52.33,52.39,32800.0,46.3798,46.3974,46.2472,46.3002,32800.0
2006-02-09 10:35:00,52.39,52.42,52.36,52.39,100100.0,46.3002,46.3267,46.2737,46.3002,100100.0
2006-02-09 10:40:00,52.39,52.44,52.34,52.44,49500.0,46.3002,46.3444,46.256,46.3444,49500.0
2006-02-09 10:45:00,52.43,52.43,52.36,52.41,46600.0,46.3356,46.3356,46.2737,46.3179,46600.0
2006-02-09 10:50:00,52.41,52.5,52.4,52.47,62700.0,46.3179,46.3974,46.309,46.3709,62700.0
2006-02-09 10:55:00,52.46,52.49,52.4,52.45,28900.0,46.3621,46.3886,46.309,46.3532,28900.0
2006-02-09 11:00:00,52.45,52.45,52.33,52.33,48100.0,46.3532,46.3532,46.2472,46.2472,48100.0
2006-02-09 11:05:00,52.32,52.41,52.3,52.41,17700.0,46.2383,46.3179,46.2207,46.3179,17700.0
2006-02-09 11:10:00,52.41,52.49,52.39,52.49,19400.0,46.3179,46.3886,46.3002,46.3886,19400.0
2006-02-09 11:15:00,52.49,52.5,52.41,52.43,23900.0,46.3886,46.3974,46.3179,46.3356,23900.0
2006-02-09 11:20:00,52.44,52.5,52.43,52.5,15700.0,46.3444,46.3974,46.3356,46.3974,15700.0
2006-02-09 11:25:00,52.5,52.51,52.43,52.43,13700.0,46.3974,46.4063,46.3356,46.3356,13700.0
2006-02-09 11:30:00,52.43,52.58,52.43,52.49,27200.0,46.3356,46.4681,46.3356,46.3886,27200.0
2006-02-09 11:35:00,52.49,52.5,52.42,52.44,14500.0,46.3886,46.3974,46.3267,46.3444,14500.0
2006-02-09 11:40:00,52.44,52.51,52.43,52.47,7600.0,46.3444,46.4063,46.3356,46.3709,7600.0
2006-02-09 11:45:00,52.48,52.5,52.44,52.47,10900.0,46.3798,46.3974,46.3444,46.3709,10900.0
2006-02-09 11:50:00,52.46,52.49,52.45,52.45,7700.0,46.3621,46.3886,46.3532,46.3532,7700.0
2006-02-09 11:55:00,52.44,52.53,52.44,52.5,12500.0,46.3444,46.4239,46.3444,46.3974,12500.0
2006-02-09 12:00:00,52.5,52.54,52.46,52.48,8500.0,46.3974,46.4328,46.3621,46.3798,8500.0
2006-02-09 12:05:00,52.48,52.55,52.48,52.52,9400.0,46.3798,46.4416,46.3798,46.4151,9400.0
2006-02-09 12:10:00,52.52,52.61,52.52,52.61,14200.0,46.4151,46.4946,46.4151,46.4946,14200.0
2006-02-09 12:15:00,52.62,52.67,52.61,52.64,11100.0,46.5035,46.5477,46.4946,46.5212,11100.0
2006-02-09 12:20:00,52.65,52.66,52.61,52.62,12100.0,46.53,46.5388,46.4946,46.5035,12100.0
2006-02-09 12:25:00,52.6,52.63,52.57,52.6,5800.0,46.4858,46.5123,46.4593,46.4858,5800.0
2006-02-09 12:30:00,52.6,52.6,52.38,52.42,42400.0,46.4858,46.4858,46.2914,46.3267,42400.0
2006-02-09 12:35:00,52.38,52.38,52.32,52.33,11600.0,46.2914,46.2914,46.2383,46.2472,11600.0
2006-02-09 12:40:00,52.34,52.4,52.33,52.34,8300.0,46.256,46.309,46.2472,46.256,8300.0
2006-02-09 12:45:00,52.31,52.34,52.13,52.13,20800.0,46.2295,46.256,46.0704,46.0704,20800.0
2006-02-09 12:50:00,52.13,52.19,52.04,52.04,17800.0,46.0704,46.1235,45.9909,45.9909,17800.0
2006-02-09 12:55:00,52.05,52.26,52.0,52.23,41300.0,45.9997,46.1853,45.9555,46.1588,41300.0
2006-02-09 13:00:00,52.27,52.44,52.26,52.37,37600.0,46.1942,46.3444,46.1853,46.2825,37600.0
2006-02-09 13:05:00,52.37,52.38,52.2,52.27,14600.0,46.2825,46.2914,46.1323,46.1942,14600.0
2006-02-09 13:10:00,52.27,52.44,52.27,52.41,13900.0,46.1942,46.3444,46.1942,46.3179,13900.0
2006-02-09 13:15:00,52.43,52.43,52.28,52.38,11000.0,46.3356,46.3356,46.203,46.2914,11000.0
2006-02-09 13:20:00,52.39,52.39,52.27,52.31,16500.0,46.3002,46.3002,46.1942,46.2295,16500.0
2006-02-09 13:25:00,52.3,52.31,52.26,52.26,10000.0,46.2207,46.2295,46.1853,46.1853,10000.0
2006-02-09 13:30:00,52.23,52.23,51.94,51.99,12100.0,46.1588,46.1588,45.9025,45.9467,12100.0
2006-02-09 13:35:00,51.98,52.08,51.98,52.08,8700.0,45.9379,46.0262,45.9379,46.0262,8700.0
2006-02-09 13:40:00,52.09,52.18,52.05,52.05,8300.0,46.0351,46.1146,45.9997,45.9997,8300.0
2006-02-09 13:45:00,52.04,52.22,52.04,52.19,8700.0,45.9909,46.15,45.9909,46.1235,8700.0
2006-02-09 13:50:00,52.21,52.26,52.07,52.24,12300.0,46.1411,46.1853,46.0174,46.1676,12300.0
2006-02-09 13:55:00,52.24,52.24,52.03,52.03,12200.0,46.1676,46.1676,45.9821,45.9821,12200.0
2006-02-09 14:00:00,52.03,52.03,51.9,52.01,8100.0,45.9821,45.9821,45.8672,45.9644,8100.0
2006-02-09 14:05:00,52.01,52.02,51.75,51.87,21200.0,45.9644,45.9732,45.7346,45.8407,21200.0
2006-02-09 14:10:00,51.89,51.92,51.81,51.91,14100.0,45.8583,45.8848,45.7876,45.876,14100.0
2006-02-09 14:15:00,51.92,52.0,51.84,51.84,14200.0,45.8848,45.9555,45.8141,45.8141,14200.0
2006-02-09 14:20:00,51.84,51.84,51.8,51.83,21100.0,45.8141,45.8141,45.7788,45.8053,21100.0
2006-02-09 14:25:00,51.83,52.0,51.83,51.96,17200.0,45.8053,45.9555,45.8053,45.9202,17200.0
2006-02-09 14:30:00,51.96,51.97,51.83,51.88,32600.0,45.9202,45.929,45.8053,45.8495,32600.0
2006-02-09 14:35:00,51.87,51.9,51.85,51.89,16700.0,45.8407,45.8672,45.823,45.8583,16700.0
2006-02-09 14:40:00,51.9,51.94,51.85,51.91,61400.0,45.8672,45.9025,45.823,45.876,61400.0
2006-02-09 14:45:00,51.91,51.96,51.9,51.94,18000.0,45.876,45.9202,45.8672,45.9025,18000.0
2006-02-09 14:50:00,51.94,51.94,51.85,51.91,20600.0,45.9025,45.9025,45.823,45.876,20600.0
2006-02-09 14:55:00,51.92,51.92,51.78,51.81,11800.0,45.8848,45.8848,45.7611,45.7876,11800.0
2006-02-09 15:00:00,51.82,51.88,51.8,51.88,33700.0,45.7965,45.8495,45.7788,45.8495,33700.0
2006-02-09 15:05:00,51.88,51.94,51.81,51.86,23000.0,45.8495,45.9025,45.7876,45.8318,23000.0
2006-02-09 15:10:00,51.86,52.0,51.85,51.99,20700.0,45.8318,45.9555,45.823,45.9467,20700.0
2006-02-09 15:15:00,51.98,51.99,51.94,51.96,30400.0,45.9379,45.9467,45.9025,45.9202,30400.0
2006-02-09 15:20:00,51.95,52.08,51.92,51.94,28100.0,45.9114,46.0262,45.8848,45.9025,28100.0
2006-02-09 15:25:00,51.93,51.93,51.71,51.73,44100.0,45.8937,45.8937,45.6993,45.7169,44100.0
2006-02-09 15:30:00,51.73,51.74,51.52,51.69,72700.0,45.7169,45.7258,45.5313,45.6816,72700.0
2006-02-09 15:35:00,51.67,51.73,51.59,51.6,48200.0,45.6639,45.7169,45.5932,45.602,48200.0
2006-02-09 15:40:00,51.61,51.61,51.47,51.51,38000.0,45.6109,45.6109,45.4872,45.5225,38000.0
2006-02-09 15:45:00,51.46,51.62,51.46,51.56,39600.0,45.4783,45.6197,45.4783,45.5667,39600.0
2006-02-09 15:50:00,51.55,51.61,51.45,51.46,38000.0,45.5579,45.6109,45.4695,45.4783,38000.0
2006-02-09 15:55:00,51.46,51.6,51.45,51.53,32100.0,45.4783,45.602,45.4695,45.5402,32100.0
2006-02-10 09:30:00,51.55,51.56,51.5,51.5,19900.0,45.5579,45.5667,45.5137,45.5137,19900.0
2006-02-10 09:35:00,51.45,51.45,51.19,51.22,30600.0,45.4695,45.4695,45.2397,45.2662,30600.0
2006-02-10 09:40:00,51.21,51.53,51.21,51.38,24200.0,45.2574,45.5402,45.2574,45.4076,24200.0
2006-02-10 09:45:00,51.42,51.7,51.4,51.7,24100.0,45.443,45.6904,45.4253,45.6904,24100.0
2006-02-10 09:50:00,51.71,52.01,51.71,51.86,19900.0,45.6993,45.9644,45.6993,45.8318,19900.0
2006-02-10 09:55:00,51.87,52.0,51.87,51.87,19200.0,45.8407,45.9555,45.8407,45.8407,19200.0
2006-02-10 10:00:00,51.87,51.92,51.76,51.87,25400.0,45.8407,45.8848,45.7434,45.8407,25400.0
2006-02-10 10:05:00,51.86,51.86,51.77,51.78,15700.0,45.8318,45.8318,45.7523,45.7611,15700.0
2006-02-10 10:10:00,51.78,51.78,51.6,51.73,22000.0,45.7611,45.7611,45.602,45.7169,22000.0
2006-02-10 10:15:00,51.72,51.72,51.62,51.65,11900.0,45.7081,45.7081,45.6197,45.6462,11900.0
2006-02-10 10:20:00,51.66,51.71,51.47,51.52,19600.0,45.6551,45.6993,45.4872,45.5313,19600.0
2006-02-10 10:25:00,51.46,51.61,51.46,51.54,16100.0,45.4783,45.6109,45.4783,45.549,16100.0
2006-02-10 10:30:00,51.54,51.61,51.48,51.49,12000.0,45.549,45.6109,45.496,45.5048,12000.0
2006-02-10 10:35:00,51.5,51.52,51.17,51.41,30400.0,45.5137,45.5313,45.222,45.4341,30400.0
2006-02-10 10:40:00,51.43,51.43,51.27,51.29,23400.0,45.4518,45.4518,45.3104,45.3281,23400.0
2006-02-10 10:45:00,51.29,51.29,51.14,51.23,18600.0,45.3281,45.3281,45.1955,45.275,18600.0
2006-02-10 10:50:00,51.22,51.27,51.18,51.27,43000.0,45.2662,45.3104,45.2309,45.3104,43000.0
2006-02-10 10:55:00,51.3,51.36,51.22,51.33,23000.0,45.3369,45.3899,45.2662,45.3634,23000.0
2006-02-10 11:00:00,51.35,51.43,51.23,51.4,15600.0,45.3811,45.4518,45.275,45.4253,15600.0
2006-02-10 11:05:00,51.4,51.42,51.31,51.31,11000.0,45.4253,45.443,45.3458,45.3458,11000.0
2006-02-10 11:10:00,51.31,51.31,51.24,51.24,10000.0,45.3458,45.3458,45.2839,45.2839,10000.0
2006-02-10 11:15:00,51.24,51.25,51.19,51.21,18600.0,45.2839,45.2927,45.2397,45.2574,18600.0
2006-02-10 11:20:00,51.21,51.22,51.15,51.22,16500.0,45.2574,45.2662,45.2043,45.2662,16500.0
2006-02-10 11:25:00,51.22,51.22,51.13,51.13,13600.0,45.2662,45.2662,45.1867,45.1867,13600.0
2006-02-10 11:30:00,51.12,51.15,51.08,51.13,14300.0,45.1778,45.2043,45.1425,45.1867,14300.0
2006-02-10 11:35:00,51.11,51.22,51.02,51.21,17200.0,45.169,45.2662,45.0895,45.2574,17200.0
2006-02-10 11:40:00,51.21,51.22,51.14,51.19,9400.0,45.2574,45.2662,45.1955,45.2397,9400.0
2006-02-10 11:45:00,51.19,51.34,51.19,51.3,16200.0,45.2397,45.3723,45.2397,45.3369,16200.0
2006-02-10 11:50:00,51.31,51.39,51.28,51.37,23100.0,45.3458,45.4165,45.3192,45.3988,23100.0
2006-02-10 11:55:00,51.42,51.48,51.41,51.48,19200.0,45.443,45.496,45.4341,45.496,19200.0
2006-02-10 12:00:00,51.47,51.48,51.35,51.38,11400.0,45.4872,45.496,45.3811,45.4076,11400.0
2006-02-10 12:05:00,51.38,51.39,51.25,51.25,9300.0,45.4076,45.4165,45.2927,45.2927,9300.0
2006-02-10 12:10:00,51.22,51.25,51.15,51.19,8500.0,45.2662,45.2927,45.2043,45.2397,8500.0
2006-02-10 12:15:00,51.18,51.18,51.13,51.18,4800.0,45.2309,45.2309,45.1867,45.2309,4800.0
2006-02-10 12:20:00,51.18,51.22,51.06,51.06,20500.0,45.2309,45.2662,45.1248,45.1248,20500.0
2006-02-10 12:25:00,51.06,51.18,51.06,51.16,15400.0,45.1248,45.2309,45.1248,45.2132,15400.0
2006-02-10 12:30:00,51.16,51.22,51.16,51.22,6000.0,45.2132,45.2662,45.2132,45.2662,6000.0
2006-02-10 12:35:00,51.22,51.22,51.09,51.15,13300.0,45.2662,45.2662,45.1513,45.2043,13300.0
2006-02-10 12:40:00,51.14,51.14,50.82,50.87,13400.0,45.1955,45.1955,44.9127,44.9569,13400.0
2006-02-10 12:45:00,50.86,50.99,50.86,50.95,11700.0,44.9481,45.0629,44.9481,45.0276,11700.0
2006-02-10 12:50:00,50.96,50.98,50.88,50.88,9000.0,45.0364,45.0541,44.9657,44.9657,9000.0
2006-02-10 12:55:00,50.89,51.02,50.89,51.02,9700.0,44.9746,45.0895,44.9746,45.0895,9700.0
2006-02-10 13:00:00,51.02,51.08,50.98,50.99,13500.0,45.0895,45.1425,45.0541,45.0629,13500.0
2006-02-10 13:05:00,50.97,50.99,50.91,50.98,9200.0,45.0453,45.0629,44.9922,45.0541,9200.0
2006-02-10 13:10:00,50.98,51.04,50.98,51.03,10800.0,45.0541,45.1071,45.0541,45.0983,10800.0
2006-02-10 13:15:00,51.03,51.04,50.96,50.96,12700.0,45.0983,45.1071,45.0364,45.0364,12700.0
2006-02-10 13:20:00,50.96,50.97,50.84,50.87,13400.0,45.0364,45.0453,44.9304,44.9569,13400.0
2006-02-10 13:25:00,50.88,50.99,50.87,50.97,11300.0,44.9657,45.0629,44.9569,45.0453,11300.0
2006-02-10 13:30:00,51.0,51.0,50.93,51.0,12700.0,45.0718,45.0718,45.0099,45.0718,12700.0
2006-02-10 13:35:00,50.99,50.99,50.9,50.98,10400.0,45.0629,45.0629,44.9834,45.0541,10400.0
2006-02-10 13:40:00,50.98,50.98,50.9,50.97,12100.0,45.0541,45.0541,44.9834,45.0453,12100.0
2006-02-10 13:45:00,50.97,51.0,50.91,50.97,6300.0,45.0453,45.0718,44.9922,45.0453,6300.0
2006-02-10 13:50:00,50.97,50.98,50.89,50.93,9900.0,45.0453,45.0541,44.9746,45.0099,9900.0
2006-02-10 13:55:00,50.9,51.0,50.87,51.0,9200.0,44.9834,45.0718,44.9569,45.0718,9200.0
2006-02-10 14:00:00,51.02,51.06,50.97,50.97,8200.0,45.0895,45.1248,45.0453,45.0453,8200.0
2006-02-10 14:05:00,50.99,51.2,50.99,51.2,15700.0,45.0629,45.2485,45.0629,45.2485,15700.0
2006-02-10 14:10:00,51.19,51.22,51.08,51.09,13300.0,45.2397,45.2662,45.1425,45.1513,13300.0
2006-02-10 14:15:00,51.09,51.09,50.99,51.06,9900.0,45.1513,45.1513,45.0629,45.1248,9900.0
2006-02-10 14:20:00,51.07,51.09,50.99,51.0,7200.0,45.1336,45.1513,45.0629,45.0718,7200.0
2006-02-10 14:25:00,50.98,51.03,50.93,50.93,15900.0,45.0541,45.0983,45.0099,45.0099,15900.0
2006-02-10 14:30:00,50.93,50.98,50.92,50.92,9400.0,45.0099,45.0541,45.0011,45.0011,9400.0
2006-02-10 14:35:00,50.92,51.05,50.91,51.0,25800.0,45.0011,45.116,44.9922,45.0718,25800.0
2006-02-10 14:40:00,50.99,51.07,50.96,51.04,9300.0,45.0629,45.1336,45.0364,45.1071,9300.0
2006-02-10 14:45:00,51.04,51.04,50.96,50.96,13200.0,45.1071,45.1071,45.0364,45.0364,13200.0
2006-02-10 14:50:00,50.96,51.03,50.94,51.03,19100.0,45.0364,45.0983,45.0188,45.0983,19100.0
2006-02-10 14:55:00,51.03,51.05,51.0,51.0,6900.0,45.0983,45.116,45.0718,45.0718,6900.0
2006-02-10 15:00:00,50.99,51.02,50.97,50.99,27100.0,45.0629,45.0895,45.0453,45.0629,27100.0
2006-02-10 15:05:00,50.99,51.0,50.96,51.0,21000.0,45.0629,45.0718,45.0364,45.0718,21000.0
2006-02-10 15:10:00,51.0,51.01,50.95,50.95,20600.0,45.0718,45.0806,45.0276,45.0276,20600.0
2006-02-10 15:15:00,50.96,51.0,50.93,50.96,37500.0,45.0364,45.0718,45.0099,45.0364,37500.0
2006-02-10 15:20:00,50.97,51.01,50.95,50.98,22700.0,45.0453,45.0806,45.0276,45.0541,22700.0
2006-02-10 15:25:00,50.98,51.01,50.96,51.01,28500.0,45.0541,45.0806,45.0364,45.0806,28500.0
2006-02-10 15:30:00,51.0,51.01,50.96,50.96,28600.0,45.0718,45.0806,45.0364,45.0364,28600.0
2006-02-10 15:35:00,50.95,50.95,50.89,50.9,94000.0,45.0276,45.0276,44.9746,44.9834,94000.0
2006-02-10 15:40:00,50.89,50.89,50.85,50.86,52500.0,44.9746,44.9746,44.9392,44.9481,52500.0
2006-02-10 15:45:00,50.86,50.86,50.83,50.83,28300.0,44.9481,44.9481,44.9215,44.9215,28300.0
2006-02-10 15:50:00,50.84,50.88,50.82,50.86,73500.0,44.9304,44.9657,44.9127,44.9481,73500.0
2006-02-10 15:55:00,50.89,50.94,50.84,50.89,48800.0,44.9746,45.0188,44.9304,44.9746,48800.0
2006-02-13 09:30:00,50.06,50.09,49.49,49.49,75600.0,44.241,44.2676,43.7373,43.7373,75600.0
2006-02-13 09:35:00,49.8,50.29,49.45,50.2,52100.0,44.0113,44.4443,43.702,44.3648,52100.0
2006-02-13 09:40:00,50.2,50.31,50.0,50.14,48200.0,44.3648,44.462,44.188,44.3118,48200.0
2006-02-13 09:45:00,50.14,50.4,50.14,50.33,41700.0,44.3118,44.5415,44.3118,44.4797,41700.0
2006-02-13 09:50:00,50.3,50.31,50.14,50.17,22700.0,44.4532,44.462,44.3118,44.3383,22700.0
2006-02-13 09:55:00,50.18,50.3,50.18,50.23,20300.0,44.3471,44.4532,44.3471,44.3913,20300.0
2006-02-13 10:00:00,50.24,50.29,50.17,50.27,21700.0,44.4001,44.4443,44.3383,44.4266,21700.0
2006-02-13 10:05:00,50.27,50.3,50.18,50.18,25000.0,44.4266,44.4532,44.3471,44.3471,25000.0
2006-02-13 10:10:00,50.16,50.3,50.16,50.21,22800.0,44.3294,44.4532,44.3294,44.3736,22800.0
2006-02-13 10:15:00,50.21,50.34,50.2,50.33,8700.0,44.3736,44.4885,44.3648,44.4797,8700.0
2006-02-13 10:20:00,50.34,50.45,50.32,50.44,25500.0,44.4885,44.5857,44.4708,44.5769,25500.0
2006-02-13 10:25:00,50.45,50.45,50.29,50.32,21400.0,44.5857,44.5857,44.4443,44.4708,21400.0
2006-02-13 10:30:00,50.32,50.38,50.28,50.38,9300.0,44.4708,44.5239,44.4355,44.5239,9300.0
2006-02-13 10:35:00,50.4,50.4,50.27,50.3,27500.0,44.5415,44.5415,44.4266,44.4532,27500.0
2006-02-13 10:40:00,50.28,50.3,50.21,50.23,22100.0,44.4355,44.4532,44.3736,44.3913,22100.0
2006-02-13 10:45:00,50.22,50.3,50.22,50.28,8900.0,44.3825,44.4532,44.3825,44.4355,8900.0
2006-02-13 10:50:00,50.28,50.35,50.28,50.34,19800.0,44.4355,44.4973,44.4355,44.4885,19800.0
2006-02-13 10:55:00,50.34,50.35,50.28,50.33,16200.0,44.4885,44.4973,44.4355,44.4797,16200.0
2006-02-13 11:00:00,50.31,50.36,50.31,50.35,17800.0,44.462,44.5062,44.462,44.4973,17800.0
2006-02-13 11:05:00,50.35,50.39,50.33,50.38,30200.0,44.4973,44.5327,44.4797,44.5239,30200.0
2006-02-13 11:10:00,50.39,50.4,50.38,50.38,18900.0,44.5327,44.5415,44.5239,44.5239,18900.0
2006-02-13 11:15:00,50.39,50.55,50.38,50.52,28600.0,44.5327,44.6741,44.5239,44.6476,28600.0
2006-02-13 11:20:00,50.55,50.7,50.4,50.61,29000.0,44.6741,44.8067,44.5415,44.7271,29000.0
2006-02-13 11:25:00,50.62,50.71,50.6,50.7,13000.0,44.736,44.8155,44.7183,44.8067,13000.0
2006-02-13 11:30:00,50.71,50.73,50.61,50.64,26000.0,44.8155,44.8332,44.7271,44.7536,26000.0
2006-02-13 11:35:00,50.65,50.67,50.53,50.53,29700.0,44.7625,44.7801,44.6564,44.6564,29700.0
2006-02-13 11:40:00,50.55,50.71,50.52,50.67,8200.0,44.6741,44.8155,44.6476,44.7801,8200.0
2006-02-13 11:45:00,50.67,50.75,50.67,50.75,9200.0,44.7801,44.8508,44.7801,44.8508,9200.0
2006-02-13 11:50:00,50.75,50.8,50.67,50.68,35600.0,44.8508,44.895,44.7801,44.789,35600.0
2006-02-13 11:55:00,50.69,50.75,50.68,50.69,16600.0,44.7978,44.8508,44.789,44.7978,16600.0
2006-02-13 12:00:00,50.69,50.72,50.68,50.68,15000.0,44.7978,44.8243,44.789,44.789,15000.0
2006-02-13 12:05:00,50.69,50.7,50.65,50.65,18400.0,44.7978,44.8067,44.7625,44.7625,18400.0
2006-02-13 12:10:00,50.66,50.7,50.64,50.7,6300.0,44.7713,44.8067,44.7536,44.8067,6300.0
2006-02-13 12:15:00,50.69,50.72,50.69,50.71,13600.0,44.7978,44.8243,44.7978,44.8155,13600.0
2006-02-13 12:20:00,50.71,50.71,50.65,50.66,27800.0,44.8155,44.8155,44.7625,44.7713,27800.0
2006-02-13 12:25:00,50.64,50.68,50.6,50.66,19000.0,44.7536,44.789,44.7183,44.7713,19000.0
2006-02-13 12:30:00,50.67,50.67,50.56,50.59,21700.0,44.7801,44.7801,44.6829,44.7094,21700.0
2006-02-13 12:35:00,50.59,50.68,50.57,50.62,8100.0,44.7094,44.789,44.6918,44.736,8100.0
2006-02-13 12:40:00,50.61,50.62,50.47,50.47,14900.0,44.7271,44.736,44.6034,44.6034,14900.0
2006-02-13 12:45:00,50.46,50.55,50.46,50.55,13000.0,44.5946,44.6741,44.5946,44.6741,13000.0
2006-02-13 12:50:00,50.56,50.62,50.56,50.6,34300.0,44.6829,44.736,44.6829,44.7183,34300.0
2006-02-13 12:55:00,50.6,50.63,50.6,50.62,9900.0,44.7183,44.7448,44.7183,44.736,9900.0
2006-02-13 13:00:00,50.62,50.68,50.62,50.67,15000.0,44.736,44.789,44.736,44.7801,15000.0
2006-02-13 13:05:00,50.66,50.68,50.59,50.59,30500.0,44.7713,44.789,44.7094,44.7094,30500.0
2006-02-13 13:10:00,50.59,50.69,50.57,50.68,19100.0,44.7094,44.7978,44.6918,44.789,19100.0
2006-02-13 13:15:00,50.69,50.69,50.57,50.6,20900.0,44.7978,44.7978,44.6918,44.7183,20900.0
2006-02-13 13:20:00,50.6,50.68,50.59,50.65,15300.0,44.7183,44.789,44.7094,44.7625,15300.0
2006-02-13 13:25:00,50.66,50.7,50.61,50.63,20300.0,44.7713,44.8067,44.7271,44.7448,20300.0
2006-02-13 13:30:00,50.63,50.64,50.54,50.64,20800.0,44.7448,44.7536,44.6653,44.7536,20800.0
2006-02-13 13:35:00,50.64,50.65,50.55,50.56,24700.0,44.7536,44.7625,44.6741,44.6829,24700.0
2006-02-13 13:40:00,50.56,50.62,50.56,50.59,11500.0,44.6829,44.736,44.6829,44.7094,11500.0
2006-02-13 13:45:00,50.62,50.65,50.55,50.57,29000.0,44.736,44.7625,44.6741,44.6918,29000.0
2006-02-13 13:50:00,50.56,50.61,50.55,50.58,13600.0,44.6829,44.7271,44.6741,44.7006,13600.0
2006-02-13 13:55:00,50.58,50.58,50.53,50.54,12500.0,44.7006,44.7006,44.6564,44.6653,12500.0
2006-02-13 14:00:00,50.54,50.6,50.54,50.55,33700.0,44.6653,44.7183,44.6653,44.6741,33700.0
2006-02-13 14:05:00,50.55,50.56,50.4,50.4,18700.0,44.6741,44.6829,44.5415,44.5415,18700.0
2006-02-13 14:10:00,50.41,50.45,50.35,50.37,23300.0,44.5504,44.5857,44.4973,44.515,23300.0
2006-02-13 14:15:00,50.37,50.37,50.25,50.25,31800.0,44.515,44.515,44.409,44.409,31800.0
2006-02-13 14:20:00,50.29,50.31,50.21,50.26,22700.0,44.4443,44.462,44.3736,44.4178,22700.0
2006-02-13 14:25:00,50.26,50.28,50.2,50.26,16800.0,44.4178,44.4355,44.3648,44.4178,16800.0
2006-02-13 14:30:00,50.27,50.5,50.27,50.5,30800.0,44.4266,44.6299,44.4266,44.6299,30800.0
2006-02-13 14:35:00,50.51,50.59,50.49,50.49,38100.0,44.6387,44.7094,44.6211,44.6211,38100.0
2006-02-13 14:40:00,50.51,50.51,50.39,50.43,8300.0,44.6387,44.6387,44.5327,44.568,8300.0
2006-02-13 14:45:00,50.42,50.46,50.38,50.44,17900.0,44.5592,44.5946,44.5239,44.5769,17900.0
2006-02-13 14:50:00,50.45,50.47,50.34,50.34,13100.0,44.5857,44.6034,44.4885,44.4885,13100.0
2006-02-13 14:55:00,50.35,50.35,50.28,50.29,9300.0,44.4973,44.4973,44.4355,44.4443,9300.0
2006-02-13 15:00:00,50.29,50.31,50.27,50.29,25900.0,44.4443,44.462,44.4266,44.4443,25900.0
2006-02-13 15:05:00,50.28,50.31,50.21,50.3,18300.0,44.4355,44.462,44.3736,44.4532,18300.0
2006-02-13 15:10:00,50.3,50.31,50.28,50.3,10100.0,44.4532,44.462,44.4355,44.4532,10100.0
2006-02-13 15:15:00,50.3,50.33,50.28,50.28,16800.0,44.4532,44.4797,44.4355,44.4355,16800.0
2006-02-13 15:20:00,50.29,50.34,50.29,50.32,22000.0,44.4443,44.4885,44.4443,44.4708,22000.0
2006-02-13 15:25:00,50.34,50.36,50.33,50.33,18500.0,44.4885,44.5062,44.4797,44.4797,18500.0
2006-02-13 15:30:00,50.34,50.47,50.34,50.41,36100.0,44.4885,44.6034,44.4885,44.5504,36100.0
2006-02-13 15:35:00,50.42,50.44,50.38,50.4,23100.0,44.5592,44.5769,44.5239,44.5415,23100.0
2006-02-13 15:40:00,50.4,50.46,50.39,50.45,21700.0,44.5415,44.5946,44.5327,44.5857,21700.0
2006-02-13 15:45:00,50.45,50.53,50.43,50.48,17700.0,44.5857,44.6564,44.568,44.6122,17700.0
2006-02-13 15:50:00,50.48,50.53,50.46,50.48,24500.0,44.6122,44.6564,44.5946,44.6122,24500.0
2006-02-13 15:55:00,50.5,50.5,50.47,50.49,30100.0,44.6299,44.6299,44.6034,44.6211,30100.0
2006-02-14 09:30:00,50.48,50.65,50.48,50.65,39700.0,44.6122,44.7625,44.6122,44.7625,39700.0
2006-02-14 09:35:00,50.65,51.1,50.65,51.01,38000.0,44.7625,45.1602,44.7625,45.0806,38000.0
2006-02-14 09:40:00,51.01,51.07,50.85,50.89,25400.0,45.0806,45.1336,44.9392,44.9746,25400.0
2006-02-14 09:45:00,50.93,51.03,50.76,50.92,23600.0,45.0099,45.0983,44.8597,45.0011,23600.0
2006-02-14 09:50:00,50.89,51.3,50.89,51.2,24700.0,44.9746,45.3369,44.9746,45.2485,24700.0
2006-02-14 09:55:00,51.2,51.44,51.14,51.4,53300.0,45.2485,45.4606,45.1955,45.4253,53300.0
2006-02-14 10:00:00,51.4,51.43,51.29,51.38,50400.0,45.4253,45.4518,45.3281,45.4076,50400.0
2006-02-14 10:05:00,51.39,51.53,51.37,51.45,61900.0,45.4165,45.5402,45.3988,45.4695,61900.0
2006-02-14 10:10:00,51.45,51.52,51.45,51.51,30900.0,45.4695,45.5313,45.4695,45.5225,30900.0
2006-02-14 10:15:00,51.5,51.6,51.5,51.57,24200.0,45.5137,45.602,45.5137,45.5755,24200.0
2006-02-14 10:20:00,51.57,51.85,51.56,51.75,35700.0,45.5755,45.823,45.5667,45.7346,35700.0
2006-02-14 10:25:00,51.75,51.8,51.48,51.55,16200.0,45.7346,45.7788,45.496,45.5579,16200.0
2006-02-14 10:30:00,51.55,51.55,51.24,51.25,32700.0,45.5579,45.5579,45.2839,45.2927,32700.0
2006-02-14 10:35:00,51.25,51.25,51.08,51.08,36700.0,45.2927,45.2927,45.1425,45.1425,36700.0
2006-02-14 10:40:00,51.08,51.25,51.08,51.15,37500.0,45.1425,45.2927,45.1425,45.2043,37500.0
2006-02-14 10:45:00,51.14,51.24,51.14,51.16,28400.0,45.1955,45.2839,45.1955,45.2132,28400.0
2006-02-14 10:50:00,51.19,51.29,51.18,51.27,21800.0,45.2397,45.3281,45.2309,45.3104,21800.0
2006-02-14 10:55:00,51.29,51.52,51.25,51.5,25600.0,45.3281,45.5313,45.2927,45.5137,25600.0
2006-02-14 11:00:00,51.49,51.59,51.45,51.49,57500.0,45.5048,45.5932,45.4695,45.5048,57500.0
2006-02-14 11:05:00,51.51,51.6,51.32,51.33,34700.0,45.5225,45.602,45.3546,45.3634,34700.0
2006-02-14 11:10:00,51.33,51.54,51.33,51.51,29300.0,45.3634,45.549,45.3634,45.5225,29300.0
2006-02-14 11:15:00,51.54,51.63,51.54,51.6,19100.0,45.549,45.6286,45.549,45.602,19100.0
2006-02-14 11:20:00,51.6,51.65,51.43,51.65,23300.0,45.602,45.6462,45.4518,45.6462,23300.0
2006-02-14 11:25:00,51.65,51.65,51.49,51.53,20100.0,45.6462,45.6462,45.5048,45.5402,20100.0
2006-02-14 11:30:00,51.54,51.63,51.52,51.56,22400.0,45.549,45.6286,45.5313,45.5667,22400.0
2006-02-14 11:35:00,51.56,51.62,51.56,51.59,14800.0,45.5667,45.6197,45.5667,45.5932,14800.0
2006-02-14 11:40:00,51.6,51.62,51.57,51.58,15600.0,45.602,45.6197,45.5755,45.5844,15600.0
2006-02-14 11:45:00,51.59,51.63,51.59,51.63,42200.0,45.5932,45.6286,45.5932,45.6286,42200.0
2006-02-14 11:50:00,51.63,51.65,51.62,51.65,33200.0,45.6286,45.6462,45.6197,45.6462,33200.0
2006-02-14 11:55:00,51.66,51.78,51.65,51.74,34800.0,45.6551,45.7611,45.6462,45.7258,34800.0
2006-02-14 12:00:00,51.74,51.77,51.65,51.72,20300.0,45.7258,45.7523,45.6462,45.7081,20300.0
2006-02-14 12:05:00,51.72,51.74,51.65,51.7,23800.0,45.7081,45.7258,45.6462,45.6904,23800.0
2006-02-14 12:10:00,51.69,51.73,51.65,51.7,20200.0,45.6816,45.7169,45.6462,45.6904,20200.0
2006-02-14 12:15:00,51.69,51.7,51.66,51.68,6900.0,45.6816,45.6904,45.6551,45.6727,6900.0
2006-02-14 12:20:00,51.68,51.73,51.66,51.71,22200.0,45.6727,45.7169,45.6551,45.6993,22200.0
2006-02-14 12:25:00,51.71,51.72,51.58,51.58,14600.0,45.6993,45.7081,45.5844,45.5844,14600.0
2006-02-14 12:30:00,51.59,51.62,51.58,51.61,11600.0,45.5932,45.6197,45.5844,45.6109,11600.0
2006-02-14 12:35:00,51.61,51.62,51.58,51.62,5900.0,45.6109,45.6197,45.5844,45.6197,5900.0
2006-02-14 12:40:00,51.63,51.68,51.63,51.66,9500.0,45.6286,45.6727,45.6286,45.6551,9500.0
2006-02-14 12:45:00,51.68,51.72,51.63,51.65,15600.0,45.6727,45.7081,45.6286,45.6462,15600.0
2006-02-14 12:50:00,51.66,51.77,51.66,51.76,10500.0,45.6551,45.7523,45.6551,45.7434,10500.0
2006-02-14 12:55:00,51.76,51.77,51.68,51.69,9800.0,45.7434,45.7523,45.6727,45.6816,9800.0
2006-02-14 13:00:00,51.69,51.71,51.67,51.7,12900.0,45.6816,45.6993,45.6639,45.6904,12900.0
2006-02-14 13:05:00,51.71,51.74,51.69,51.73,16700.0,45.6993,45.7258,45.6816,45.7169,16700.0
2006-02-14 13:10:00,51.74,51.75,51.74,51.74,8000.0,45.7258,45.7346,45.7258,45.7258,8000.0
2006-02-14 13:15:00,51.74,51.77,51.71,51.73,12600.0,45.7258,45.7523,45.6993,45.7169,12600.0
2006-02-14 13:20:00,51.72,51.72,51.69,51.71,7100.0,45.7081,45.7081,45.6816,45.6993,7100.0
2006-02-14 13:25:00,51.7,51.75,51.66,51.75,15700.0,45.6904,45.7346,45.6551,45.7346,15700.0
2006-02-14 13:30:00,51.73,51.76,51.73,51.73,10900.0,45.7169,45.7434,45.7169,45.7169,10900.0
2006-02-14 13:35:00,51.73,51.73,51.64,51.64,35600.0,45.7169,45.7169,45.6374,45.6374,35600.0
2006-02-14 13:40:00,51.65,51.68,51.64,51.67,9200.0,45.6462,45.6727,45.6374,45.6639,9200.0
2006-02-14 13:45:00,51.67,51.68,51.6,51.63,46500.0,45.6639,45.6727,45.602,45.6286,46500.0
2006-02-14 13:50:00,51.63,51.66,51.6,51.66,19400.0,45.6286,45.6551,45.602,45.6551,19400.0
2006-02-14 13:55:00,51.68,51.77,51.68,51.74,12600.0,45.6727,45.7523,45.6727,45.7258,12600.0
2006-02-14 14:00:00,51.73,51.83,51.71,51.8,15000.0,45.7169,45.8053,45.6993,45.7788,15000.0
2006-02-14 14:05:00,51.8,51.95,51.79,51.91,14400.0,45.7788,45.9114,45.77,45.876,14400.0
2006-02-14 14:10:00,51.95,52.0,51.82,51.88,19000.0,45.9114,45.9555,45.7965,45.8495,19000.0
2006-02-14 14:15:00,51.88,51.88,51.85,51.88,15900.0,45.8495,45.8495,45.823,45.8495,15900.0
2006-02-14 14:20:00,51.91,51.91,51.78,51.83,16100.0,45.876,45.876,45.7611,45.8053,16100.0
2006-02-14 14:25:00,51.82,51.91,51.82,51.91,14300.0,45.7965,45.876,45.7965,45.876,14300.0
2006-02-14 14:30:00,51.91,51.95,51.9,51.91,22900.0,45.876,45.9114,45.8672,45.876,22900.0
2006-02-14 14:35:00,51.9,51.9,51.78,51.81,14500.0,45.8672,45.8672,45.7611,45.7876,14500.0
2006-02-14 14:40:00,51.84,51.84,51.75,51.78,14900.0,45.8141,45.8141,45.7346,45.7611,14900.0
2006-02-14 14:45:00,51.77,51.78,51.76,51.76,13200.0,45.7523,45.7611,45.7434,45.7434,13200.0
2006-02-14 14:50:00,51.76,51.77,51.75,51.75,21200.0,45.7434,45.7523,45.7346,45.7346,21200.0
2006-02-14 14:55:00,51.76,51.76,51.7,51.73,21200.0,45.7434,45.7434,45.6904,45.7169,21200.0
2006-02-14 15:00:00,51.74,51.77,51.69,51.69,15500.0,45.7258,45.7523,45.6816,45.6816,15500.0
2006-02-14 15:05:00,51.68,51.68,51.59,51.6,14000.0,45.6727,45.6727,45.5932,45.602,14000.0
2006-02-14 15:10:00,51.6,51.64,51.6,51.62,23900.0,45.602,45.6374,45.602,45.6197,23900.0
2006-02-14 15:15:00,51.63,51.63,51.58,51.59,12200.0,45.6286,45.6286,45.5844,45.5932,12200.0
2006-02-14 15:20:00,51.6,51.65,51.59,51.6,14800.0,45.602,45.6462,45.5932,45.602,14800.0
2006-02-14 15:25:00,51.6,51.64,51.59,51.6,20700.0,45.602,45.6374,45.5932,45.602,20700.0
2006-02-14 15:30:00,51.61,51.67,51.57,51.58,33400.0,45.6109,45.6639,45.5755,45.5844,33400.0
2006-02-14 15:35:00,51.58,51.64,51.58,51.64,39900.0,45.5844,45.6374,45.5844,45.6374,39900.0
2006-02-14 15:40:00,51.63,51.66,51.63,51.66,57500.0,45.6286,45.6551,45.6286,45.6551,57500.0
2006-02-14 15:45:00,51.64,51.64,51.59,51.61,57300.0,45.6374,45.6374,45.5932,45.6109,57300.0
2006-02-14 15:50:00,51.62,51.62,51.6,51.61,38800.0,45.6197,45.6197,45.602,45.6109,38800.0
2006-02-14 15:55:00,51.61,51.66,51.6,51.6,61500.0,45.6109,45.6551,45.602,45.602,61500.0
2006-02-15 09:30:00,51.62,51.73,51.61,51.73,21500.0,45.6197,45.7169,45.6109,45.7169,21500.0
2006-02-15 09:35:00,51.74,51.74,51.6,51.63,14100.0,45.7258,45.7258,45.602,45.6286,14100.0
2006-02-15 09:40:00,51.63,51.85,51.6,51.81,8100.0,45.6286,45.823,45.602,45.7876,8100.0
2006-02-15 09:45:00,51.81,51.88,51.69,51.72,19400.0,45.7876,45.8495,45.6816,45.7081,19400.0
2006-02-15 09:50:00,51.72,51.87,51.72,51.84,17400.0,45.7081,45.8407,45.7081,45.8141,17400.0
2006-02-15 09:55:00,51.8,51.87,51.75,51.87,8800.0,45.7788,45.8407,45.7346,45.8407,8800.0
2006-02-15 10:00:00,51.87,51.87,51.72,51.72,13000.0,45.8407,45.8407,45.7081,45.7081,13000.0
2006-02-15 10:05:00,51.72,51.83,51.64,51.8,27700.0,45.7081,45.8053,45.6374,45.7788,27700.0
2006-02-15 10:10:00,51.8,51.8,51.61,51.71,36400.0,45.7788,45.7788,45.6109,45.6993,36400.0
2006-02-15 10:15:00,51.7,51.77,51.66,51.73,29200.0,45.6904,45.7523,45.6551,45.7169,29200.0
2006-02-15 10:20:00,51.73,51.87,51.66,51.82,15500.0,45.7169,45.8407,45.6551,45.7965,15500.0
2006-02-15 10:25:00,51.83,51.83,51.6,51.63,11500.0,45.8053,45.8053,45.602,45.6286,11500.0
2006-02-15 10:30:00,51.62,51.72,51.6,51.72,23600.0,45.6197,45.7081,45.602,45.7081,23600.0
2006-02-15 10:35:00,51.72,51.72,51.66,51.67,13700.0,45.7081,45.7081,45.6551,45.6639,13700.0
2006-02-15 10:40:00,51.68,51.73,51.61,51.61,22800.0,45.6727,45.7169,45.6109,45.6109,22800.0
2006-02-15 10:45:00,51.61,51.71,51.61,51.71,23600.0,45.6109,45.6993,45.6109,45.6993,23600.0
2006-02-15 10:50:00,51.7,51.74,51.67,51.74,11100.0,45.6904,45.7258,45.6639,45.7258,11100.0
2006-02-15 10:55:00,51.75,51.75,51.7,51.74,45600.0,45.7346,45.7346,45.6904,45.7258,45600.0
2006-02-15 11:00:00,51.73,51.75,51.71,51.73,12900.0,45.7169,45.7346,45.6993,45.7169,12900.0
2006-02-15 11:05:00,51.74,51.78,51.72,51.77,6800.0,45.7258,45.7611,45.7081,45.7523,6800.0
2006-02-15 11:10:00,51.76,51.79,51.7,51.72,18200.0,45.7434,45.77,45.6904,45.7081,18200.0
2006-02-15 11:15:00,51.71,51.82,51.7,51.8,12200.0,45.6993,45.7965,45.6904,45.7788,12200.0
2006-02-15 11:20:00,51.82,51.82,51.74,51.78,10100.0,45.7965,45.7965,45.7258,45.7611,10100.0
2006-02-15 11:25:00,51.78,51.78,51.67,51.69,31300.0,45.7611,45.7611,45.6639,45.6816,31300.0
2006-02-15 11:30:00,51.69,51.69,51.63,51.63,24300.0,45.6816,45.6816,45.6286,45.6286,24300.0
2006-02-15 11:35:00,51.6,51.63,51.59,51.61,11400.0,45.602,45.6286,45.5932,45.6109,11400.0
2006-02-15 11:40:00,51.62,51.67,51.61,51.62,19700.0,45.6197,45.6639,45.6109,45.6197,19700.0
2006-02-15 11:45:00,51.62,51.63,51.6,51.61,5300.0,45.6197,45.6286,45.602,45.6109,5300.0
2006-02-15 11:50:00,51.61,51.66,51.6,51.66,8000.0,45.6109,45.6551,45.602,45.6551,8000.0
2006-02-15 11:55:00,51.66,51.67,51.6,51.6,11300.0,45.6551,45.6639,45.602,45.602,11300.0
2006-02-15 12:00:00,51.61,51.62,51.59,51.6,25400.0,45.6109,45.6197,45.5932,45.602,25400.0
2006-02-15 12:05:00,51.6,51.64,51.59,51.6,15900.0,45.602,45.6374,45.5932,45.602,15900.0
2006-02-15 12:10:00,51.6,51.61,51.55,51.56,33600.0,45.602,45.6109,45.5579,45.5667,33600.0
2006-02-15 12:15:00,51.56,51.57,51.54,51.55,12100.0,45.5667,45.5755,45.549,45.5579,12100.0
2006-02-15 12:20:00,51.55,51.58,51.55,51.55,9500.0,45.5579,45.5844,45.5579,45.5579,9500.0
2006-02-15 12:25:00,51.55,51.57,51.45,51.45,14400.0,45.5579,45.5755,45.4695,45.4695,14400.0
2006-02-15 12:30:00,51.43,51.48,51.36,51.46,20700.0,45.4518,45.496,45.3899,45.4783,20700.0
2006-02-15 12:35:00,51.43,51.43,51.29,51.31,18300.0,45.4518,45.4518,45.3281,45.3458,18300.0
2006-02-15 12:40:00,51.32,51.38,51.3,51.32,6900.0,45.3546,45.4076,45.3369,45.3546,6900.0
2006-02-15 12:45:00,51.33,51.34,51.2,51.23,18700.0,45.3634,45.3723,45.2485,45.275,18700.0
2006-02-15 12:50:00,51.23,51.23,50.25,51.17,16600.0,45.275,45.275,44.409,45.222,16600.0
2006-02-15 12:55:00,51.18,51.27,51.13,51.24,25000.0,45.2309,45.3104,45.1867,45.2839,25000.0
2006-02-15 13:00:00,51.27,51.28,51.21,51.24,6600.0,45.3104,45.3192,45.2574,45.2839,6600.0
2006-02-15 13:05:00,51.23,51.28,51.23,51.28,10800.0,45.275,45.3192,45.275,45.3192,10800.0
2006-02-15 13:10:00,51.3,51.33,51.22,51.25,15700.0,45.3369,45.3634,45.2662,45.2927,15700.0
2006-02-15 13:15:00,51.25,51.37,51.25,51.35,26600.0,45.2927,45.3988,45.2927,45.3811,26600.0
2006-02-15 13:20:00,51.35,51.4,51.32,51.39,12900.0,45.3811,45.4253,45.3546,45.4165,12900.0
2006-02-15 13:25:00,51.4,51.4,51.33,51.4,7600.0,45.4253,45.4253,45.3634,45.4253,7600.0
2006-02-15 13:30:00,51.4,51.46,51.3,51.39,30200.0,45.4253,45.4783,45.3369,45.4165,30200.0
2006-02-15 13:35:00,51.39,51.52,51.38,51.51,7100.0,45.4165,45.5313,45.4076,45.5225,7100.0
2006-02-15 13:40:00,51.5,51.51,51.27,51.37,30300.0,45.5137,45.5225,45.3104,45.3988,30300.0
2006-02-15 13:45:00,51.34,51.41,51.33,51.41,15400.0,45.3723,45.4341,45.3634,45.4341,15400.0
2006-02-15 13:50:00,51.41,51.52,51.4,51.5,12700.0,45.4341,45.5313,45.4253,45.5137,12700.0
2006-02-15 13:55:00,51.5,51.55,51.49,51.52,9400.0,45.5137,45.5579,45.5048,45.5313,9400.0
2006-02-15 14:00:00,51.51,51.54,51.51,51.53,4400.0,45.5225,45.549,45.5225,45.5402,4400.0
2006-02-15 14:05:00,51.53,51.55,51.52,51.54,13500.0,45.5402,45.5579,45.5313,45.549,13500.0
2006-02-15 14:10:00,51.54,51.55,51.53,51.55,9700.0,45.549,45.5579,45.5402,45.5579,9700.0
2006-02-15 14:15:00,51.55,51.57,51.51,51.57,6100.0,45.5579,45.5755,45.5225,45.5755,6100.0
2006-02-15 14:20:00,51.57,51.57,51.56,51.57,9600.0,45.5755,45.5755,45.5667,45.5755,9600.0
2006-02-15 14:25:00,51.58,51.65,51.56,51.65,23700.0,45.5844,45.6462,45.5667,45.6462,23700.0
2006-02-15 14:30:00,51.65,51.7,51.64,51.7,5300.0,45.6462,45.6904,45.6374,45.6904,5300.0
2006-02-15 14:35:00,51.7,51.7,51.67,51.7,10800.0,45.6904,45.6904,45.6639,45.6904,10800.0
2006-02-15 14:40:00,51.7,51.76,51.7,51.73,12400.0,45.6904,45.7434,45.6904,45.7169,12400.0
2006-02-15 14:45:00,51.73,51.79,51.73,51.78,8700.0,45.7169,45.77,45.7169,45.7611,8700.0
2006-02-15 14:50:00,51.78,51.78,51.76,51.78,6700.0,45.7611,45.7611,45.7434,45.7611,6700.0
2006-02-15 14:55:00,51.78,51.79,51.77,51.79,9100.0,45.7611,45.77,45.7523,45.77,9100.0
2006-02-15 15:00:00,51.8,51.8,51.69,51.69,20800.0,45.7788,45.7788,45.6816,45.6816,20800.0
2006-02-15 15:05:00,51.69,51.7,51.67,51.69,10600.0,45.6816,45.6904,45.6639,45.6816,10600.0
2006-02-15 15:10:00,51.69,51.7,51.65,51.67,43400.0,45.6816,45.6904,45.6462,45.6639,43400.0
2006-02-15 15:15:00,51.67,51.72,51.65,51.66,23200.0,45.6639,45.7081,45.6462,45.6551,23200.0
2006-02-15 15:20:00,51.66,51.76,51.63,51.76,29000.0,45.6551,45.7434,45.6286,45.7434,29000.0
2006-02-15 15:25:00,51.76,51.79,51.71,51.71,13800.0,45.7434,45.77,45.6993,45.6993,13800.0
2006-02-15 15:30:00,51.71,51.78,51.69,51.78,22400.0,45.6993,45.7611,45.6816,45.7611,22400.0
2006-02-15 15:35:00,51.78,51.84,51.78,51.84,21600.0,45.7611,45.8141,45.7611,45.8141,21600.0
2006-02-15 15:40:00,51.83,51.87,51.83,51.85,21900.0,45.8053,45.8407,45.8053,45.823,21900.0
2006-02-15 15:45:00,51.85,51.89,51.85,51.87,20400.0,45.823,45.8583,45.823,45.8407,20400.0
2006-02-15 15:50:00,51.87,51.87,51.78,51.81,20900.0,45.8407,45.8407,45.7611,45.7876,20900.0
2006-02-15 15:55:00,51.8,51.84,51.72,51.84,33800.0,45.7788,45.8141,45.7081,45.8141,33800.0
2006-02-16 09:30:00,52.17,52.17,51.92,52.03,38500.0,46.1058,46.1058,45.8848,45.9821,38500.0
2006-02-16 09:35:00,52.03,52.13,51.95,52.09,10600.0,45.9821,46.0704,45.9114,46.0351,10600.0
2006-02-16 09:40:00,52.08,52.22,52.08,52.2,9700.0,46.0262,46.15,46.0262,46.1323,9700.0
2006-02-16 09:45:00,52.2,52.23,52.06,52.14,26300.0,46.1323,46.1588,46.0086,46.0793,26300.0
2006-02-16 09:50:00,52.15,52.22,52.1,52.2,27100.0,46.0881,46.15,46.0439,46.1323,27100.0
2006-02-16 09:55:00,52.21,52.24,52.1,52.12,13600.0,46.1411,46.1676,46.0439,46.0616,13600.0
2006-02-16 10:00:00,52.13,52.2,52.08,52.09,9400.0,46.0704,46.1323,46.0262,46.0351,9400.0
2006-02-16 10:05:00,52.1,52.17,52.1,52.16,4500.0,46.0439,46.1058,46.0439,46.0969,4500.0
2006-02-16 10:10:00,52.16,52.2,52.1,52.2,15000.0,46.0969,46.1323,46.0439,46.1323,15000.0
2006-02-16 10:15:00,52.19,52.2,52.15,52.15,12700.0,46.1235,46.1323,46.0881,46.0881,12700.0
2006-02-16 10:20:00,52.15,52.27,52.13,52.26,16100.0,46.0881,46.1942,46.0704,46.1853,16100.0
2006-02-16 10:25:00,52.24,52.29,52.22,52.29,9400.0,46.1676,46.2118,46.15,46.2118,9400.0
2006-02-16 10:30:00,52.29,52.32,52.2,52.2,10500.0,46.2118,46.2383,46.1323,46.1323,10500.0
2006-02-16 10:35:00,52.22,52.27,52.17,52.21,8500.0,46.15,46.1942,46.1058,46.1411,8500.0
2006-02-16 10:40:00,52.22,52.23,52.16,52.2,2800.0,46.15,46.1588,46.0969,46.1323,2800.0
2006-02-16 10:45:00,52.21,52.27,52.13,52.17,6800.0,46.1411,46.1942,46.0704,46.1058,6800.0
2006-02-16 10:50:00,52.19,52.2,52.13,52.16,9100.0,46.1235,46.1323,46.0704,46.0969,9100.0
2006-02-16 10:55:00,52.14,52.26,52.12,52.22,13800.0,46.0793,46.1853,46.0616,46.15,13800.0
2006-02-16 11:00:00,52.23,52.28,52.21,52.23,11700.0,46.1588,46.203,46.1411,46.1588,11700.0
2006-02-16 11:05:00,52.22,52.24,52.16,52.19,9300.0,46.15,46.1676,46.0969,46.1235,9300.0
2006-02-16 11:10:00,52.21,52.21,52.18,52.2,7400.0,46.1411,46.1411,46.1146,46.1323,7400.0
2006-02-16 11:15:00,52.2,52.25,52.19,52.25,7600.0,46.1323,46.1765,46.1235,46.1765,7600.0
2006-02-16 11:20:00,52.25,52.27,52.23,52.23,7600.0,46.1765,46.1942,46.1588,46.1588,7600.0
2006-02-16 11:25:00,52.26,52.26,52.19,52.21,7700.0,46.1853,46.1853,46.1235,46.1411,7700.0
2006-02-16 11:30:00,52.21,52.27,52.19,52.26,8800.0,46.1411,46.1942,46.1235,46.1853,8800.0
2006-02-16 11:35:00,52.27,52.32,52.27,52.31,7300.0,46.1942,46.2383,46.1942,46.2295,7300.0
2006-02-16 11:40:00,52.31,52.35,52.28,52.35,5500.0,46.2295,46.2649,46.203,46.2649,5500.0
2006-02-16 11:45:00,52.35,52.45,52.35,52.44,12100.0,46.2649,46.3532,46.2649,46.3444,12100.0
2006-02-16 11:50:00,52.41,52.41,52.26,52.26,13400.0,46.3179,46.3179,46.1853,46.1853,13400.0
2006-02-16 11:55:00,52.27,52.38,52.25,52.27,15500.0,46.1942,46.2914,46.1765,46.1942,15500.0
2006-02-16 12:00:00,52.28,52.37,52.16,52.27,14800.0,46.203,46.2825,46.0969,46.1942,14800.0
2006-02-16 12:05:00,52.26,52.29,52.21,52.23,6600.0,46.1853,46.2118,46.1411,46.1588,6600.0
2006-02-16 12:10:00,52.24,52.41,52.24,52.39,5700.0,46.1676,46.3179,46.1676,46.3002,5700.0
2006-02-16 12:15:00,52.39,52.41,52.27,52.28,7900.0,46.3002,46.3179,46.1942,46.203,7900.0
2006-02-16 12:20:00,52.29,52.45,52.29,52.35,7900.0,46.2118,46.3532,46.2118,46.2649,7900.0
2006-02-16 12:25:00,52.34,52.41,52.31,52.41,2100.0,46.256,46.3179,46.2295,46.3179,2100.0
2006-02-16 12:30:00,52.45,52.45,52.37,52.38,5500.0,46.3532,46.3532,46.2825,46.2914,5500.0
2006-02-16 12:35:00,52.37,52.45,52.34,52.45,3600.0,46.2825,46.3532,46.256,46.3532,3600.0
2006-02-16 12:40:00,52.38,52.4,52.3,52.32,3600.0,46.2914,46.309,46.2207,46.2383,3600.0
2006-02-16 12:45:00,52.32,52.33,52.2,52.2,3400.0,46.2383,46.2472,46.1323,46.1323,3400.0
2006-02-16 12:50:00,52.17,52.19,52.12,52.14,18800.0,46.1058,46.1235,46.0616,46.0793,18800.0
2006-02-16 12:55:00,52.13,52.15,52.1,52.11,7000.0,46.0704,46.0881,46.0439,46.0528,7000.0
2006-02-16 13:00:00,52.1,52.36,52.09,52.3,13200.0,46.0439,46.2737,46.0351,46.2207,13200.0
2006-02-16 13:05:00,52.35,52.35,52.24,52.25,5800.0,46.2649,46.2649,46.1676,46.1765,5800.0
2006-02-16 13:10:00,52.23,52.24,52.18,52.18,3100.0,46.1588,46.1676,46.1146,46.1146,3100.0
2006-02-16 13:15:00,52.17,52.17,52.11,52.14,7800.0,46.1058,46.1058,46.0528,46.0793,7800.0
2006-02-16 13:20:00,52.15,52.18,52.1,52.13,7700.0,46.0881,46.1146,46.0439,46.0704,7700.0
2006-02-16 13:25:00,52.13,52.13,52.1,52.11,4900.0,46.0704,46.0704,46.0439,46.0528,4900.0
2006-02-16 13:30:00,52.11,52.2,52.11,52.2,6800.0,46.0528,46.1323,46.0528,46.1323,6800.0
2006-02-16 13:35:00,52.19,52.25,52.15,52.18,8000.0,46.1235,46.1765,46.0881,46.1146,8000.0
2006-02-16 13:40:00,52.17,52.21,52.17,52.19,4600.0,46.1058,46.1411,46.1058,46.1235,4600.0
2006-02-16 13:45:00,52.21,52.22,52.16,52.16,8700.0,46.1411,46.15,46.0969,46.0969,8700.0
2006-02-16 13:50:00,52.15,52.23,52.15,52.22,7800.0,46.0881,46.1588,46.0881,46.15,7800.0
2006-02-16 13:55:00,52.22,52.31,52.17,52.26,9100.0,46.15,46.2295,46.1058,46.1853,9100.0
2006-02-16 14:00:00,52.23,52.27,52.23,52.24,3900.0,46.1588,46.1942,46.1588,46.1676,3900.0
2006-02-16 14:05:00,52.24,52.26,52.18,52.2,8200.0,46.1676,46.1853,46.1146,46.1323,8200.0
2006-02-16 14:10:00,52.18,52.21,52.18,52.2,4100.0,46.1146,46.1411,46.1146,46.1323,4100.0
2006-02-16 14:15:00,52.17,52.27,52.17,52.23,6700.0,46.1058,46.1942,46.1058,46.1588,6700.0
2006-02-16 14:20:00,52.21,52.24,52.19,52.19,4400.0,46.1411,46.1676,46.1235,46.1235,4400.0
2006-02-16 14:25:00,52.21,52.23,52.15,52.15,5600.0,46.1411,46.1588,46.0881,46.0881,5600.0
2006-02-16 14:30:00,52.14,52.2,52.14,52.2,4400.0,46.0793,46.1323,46.0793,46.1323,4400.0
2006-02-16 14:35:00,52.21,52.23,52.14,52.19,12500.0,46.1411,46.1588,46.0793,46.1235,12500.0
2006-02-16 14:40:00,52.19,52.24,52.19,52.22,4500.0,46.1235,46.1676,46.1235,46.15,4500.0
2006-02-16 14:45:00,52.23,52.24,52.2,52.21,10900.0,46.1588,46.1676,46.1323,46.1411,10900.0
2006-02-16 14:50:00,52.21,52.24,52.2,52.21,7100.0,46.1411,46.1676,46.1323,46.1411,7100.0
2006-02-16 14:55:00,52.21,52.28,52.21,52.27,7700.0,46.1411,46.203,46.1411,46.1942,7700.0
2006-02-16 15:00:00,52.25,52.3,52.23,52.23,8400.0,46.1765,46.2207,46.1588,46.1588,8400.0
2006-02-16 15:05:00,52.22,52.24,52.22,52.23,11800.0,46.15,46.1676,46.15,46.1588,11800.0
2006-02-16 15:10:00,52.23,52.26,52.21,52.22,6400.0,46.1588,46.1853,46.1411,46.15,6400.0
2006-02-16 15:15:00,52.23,52.26,52.21,52.24,3300.0,46.1588,46.1853,46.1411,46.1676,3300.0
2006-02-16 15:20:00,52.24,52.24,52.2,52.22,5400.0,46.1676,46.1676,46.1323,46.15,5400.0
2006-02-16 15:25:00,52.21,52.24,52.19,52.2,20800.0,46.1411,46.1676,46.1235,46.1323,20800.0
2006-02-16 15:30:00,52.2,52.3,52.19,52.28,12400.0,46.1323,46.2207,46.1235,46.203,12400.0
2006-02-16 15:35:00,52.27,52.31,52.25,52.31,116100.0,46.1942,46.2295,46.1765,46.2295,116100.0
2006-02-16 15:40:00,52.3,52.33,52.27,52.3,26700.0,46.2207,46.2472,46.1942,46.2207,26700.0
2006-02-16 15:45:00,52.31,52.31,52.27,52.29,20100.0,46.2295,46.2295,46.1942,46.2118,20100.0
2006-02-16 15:50:00,52.29,52.44,52.29,52.44,51000.0,46.2118,46.3444,46.2118,46.3444,51000.0
2006-02-16 15:55:00,52.43,52.53,52.4,52.53,175100.0,46.3356,46.4239,46.309,46.4239,175100.0
2006-02-17 09:30:00,52.55,52.65,52.54,52.59,64200.0,46.4416,46.53,46.4328,46.477,64200.0
2006-02-17 09:35:00,52.59,52.65,52.5,52.52,6100.0,46.477,46.53,46.3974,46.4151,6100.0
2006-02-17 09:40:00,52.53,52.6,52.45,52.45,16800.0,46.4239,46.4858,46.3532,46.3532,16800.0
2006-02-17 09:45:00,52.46,52.7,52.46,52.63,37800.0,46.3621,46.5742,46.3621,46.5123,37800.0
2006-02-17 09:50:00,52.63,52.65,52.57,52.57,15100.0,46.5123,46.53,46.4593,46.4593,15100.0
2006-02-17 09:55:00,52.57,52.81,52.57,52.8,13300.0,46.4593,46.6714,46.4593,46.6626,13300.0
2006-02-17 10:00:00,52.81,52.92,52.65,52.66,11200.0,46.6714,46.7686,46.53,46.5388,11200.0
2006-02-17 10:05:00,52.66,52.71,52.61,52.68,9300.0,46.5388,46.583,46.4946,46.5565,9300.0
2006-02-17 10:10:00,52.69,52.79,52.66,52.66,6200.0,46.5653,46.6537,46.5388,46.5388,6200.0
2006-02-17 10:15:00,52.66,52.71,52.57,52.67,10900.0,46.5388,46.583,46.4593,46.5477,10900.0
2006-02-17 10:20:00,52.69,52.73,52.6,52.65,4500.0,46.5653,46.6007,46.4858,46.53,4500.0
2006-02-17 10:25:00,52.65,52.65,52.55,52.56,7700.0,46.53,46.53,46.4416,46.4505,7700.0
2006-02-17 10:30:00,52.56,52.65,52.52,52.52,17400.0,46.4505,46.53,46.4151,46.4151,17400.0
2006-02-17 10:35:00,52.52,52.54,52.44,52.45,19900.0,46.4151,46.4328,46.3444,46.3532,19900.0
2006-02-17 10:40:00,52.44,52.46,52.37,52.43,9000.0,46.3444,46.3621,46.2825,46.3356,9000.0
2006-02-17 10:45:00,52.4,52.4,52.32,52.36,6800.0,46.309,46.309,46.2383,46.2737,6800.0
2006-02-17 10:50:00,52.35,52.42,52.33,52.38,6100.0,46.2649,46.3267,46.2472,46.2914,6100.0
2006-02-17 10:55:00,52.39,52.41,52.31,52.31,9900.0,46.3002,46.3179,46.2295,46.2295,9900.0
2006-02-17 11:00:00,52.3,52.3,52.19,52.3,12600.0,46.2207,46.2207,46.1235,46.2207,12600.0
2006-02-17 11:05:00,52.29,52.3,52.19,52.3,10500.0,46.2118,46.2207,46.1235,46.2207,10500.0
2006-02-17 11:10:00,52.3,52.37,52.27,52.3,7000.0,46.2207,46.2825,46.1942,46.2207,7000.0
2006-02-17 11:15:00,52.32,52.45,52.3,52.44,30000.0,46.2383,46.3532,46.2207,46.3444,30000.0
2006-02-17 11:20:00,52.44,52.48,52.37,52.46,32400.0,46.3444,46.3798,46.2825,46.3621,32400.0
2006-02-17 11:25:00,52.47,52.57,52.41,52.54,14500.0,46.3709,46.4593,46.3179,46.4328,14500.0
2006-02-17 11:30:00,52.52,52.54,52.51,52.53,3300.0,46.4151,46.4328,46.4063,46.4239,3300.0
2006-02-17 11:35:00,52.54,52.56,52.5,52.51,22900.0,46.4328,46.4505,46.3974,46.4063,22900.0
2006-02-17 11:40:00,52.52,52.58,52.52,52.57,13300.0,46.4151,46.4681,46.4151,46.4593,13300.0
2006-02-17 11:45:00,52.56,52.72,52.54,52.71,10200.0,46.4505,46.5919,46.4328,46.583,10200.0
2006-02-17 11:50:00,52.72,52.75,52.67,52.69,9300.0,46.5919,46.6184,46.5477,46.5653,9300.0
2006-02-17 11:55:00,52.67,52.73,52.67,52.73,6000.0,46.5477,46.6007,46.5477,46.6007,6000.0
2006-02-17 12:00:00,52.77,52.79,52.74,52.78,12500.0,46.636,46.6537,46.6095,46.6449,12500.0
2006-02-17 12:05:00,52.78,52.93,52.78,52.93,11300.0,46.6449,46.7774,46.6449,46.7774,11300.0
2006-02-17 12:10:00,52.93,52.93,52.86,52.89,11800.0,46.7774,46.7774,46.7156,46.7421,11800.0
2006-02-17 12:15:00,52.87,52.89,52.85,52.89,4500.0,46.7244,46.7421,46.7067,46.7421,4500.0
2006-02-17 12:20:00,52.87,52.87,52.79,52.86,8600.0,46.7244,46.7244,46.6537,46.7156,8600.0
2006-02-17 12:25:00,52.87,52.87,52.8,52.8,4400.0,46.7244,46.7244,46.6626,46.6626,4400.0
2006-02-17 12:30:00,52.79,52.85,52.78,52.85,8600.0,46.6537,46.7067,46.6449,46.7067,8600.0
2006-02-17 12:35:00,52.85,52.91,52.85,52.9,16100.0,46.7067,46.7598,46.7067,46.7509,16100.0
2006-02-17 12:40:00,52.9,53.02,52.9,53.0,32300.0,46.7509,46.857,46.7509,46.8393,32300.0
2006-02-17 12:45:00,53.0,53.09,53.0,53.08,35900.0,46.8393,46.9188,46.8393,46.91,35900.0
2006-02-17 12:50:00,53.09,53.17,53.09,53.17,28100.0,46.9188,46.9895,46.9188,46.9895,28100.0
2006-02-17 12:55:00,53.17,53.27,53.16,53.23,18100.0,46.9895,47.0779,46.9807,47.0426,18100.0
2006-02-17 13:00:00,53.23,53.28,53.2,53.2,29600.0,47.0426,47.0868,47.0161,47.0161,29600.0
2006-02-17 13:05:00,53.2,53.23,53.13,53.2,14200.0,47.0161,47.0426,46.9542,47.0161,14200.0
2006-02-17 13:10:00,53.21,53.21,53.18,53.18,8400.0,47.0249,47.0249,46.9984,46.9984,8400.0
2006-02-17 13:15:00,53.18,53.26,53.17,53.26,13000.0,46.9984,47.0691,46.9895,47.0691,13000.0
2006-02-17 13:20:00,53.26,53.3,53.26,53.27,9600.0,47.0691,47.1044,47.0691,47.0779,9600.0
2006-02-17 13:25:00,53.3,53.3,53.26,53.27,20400.0,47.1044,47.1044,47.0691,47.0779,20400.0
2006-02-17 13:30:00,53.28,53.28,53.24,53.25,8800.0,47.0868,47.0868,47.0514,47.0602,8800.0
2006-02-17 13:35:00,53.26,53.34,53.25,53.34,16300.0,47.0691,47.1398,47.0602,47.1398,16300.0
2006-02-17 13:40:00,53.35,53.5,53.34,53.45,16700.0,47.1486,47.2812,47.1398,47.237,16700.0
2006-02-17 13:45:00,53.46,53.47,53.36,53.43,21700.0,47.2458,47.2547,47.1575,47.2193,21700.0
2006-02-17 13:50:00,53.45,53.52,53.42,53.48,29200.0,47.237,47.2989,47.2105,47.2635,29200.0
2006-02-17 13:55:00,53.51,53.57,53.49,53.49,20600.0,47.29,47.343,47.2723,47.2723,20600.0
2006-02-17 14:00:00,53.49,53.54,53.49,53.54,22300.0,47.2723,47.3165,47.2723,47.3165,22300.0
2006-02-17 14:05:00,53.53,53.54,53.44,53.46,26200.0,47.3077,47.3165,47.2282,47.2458,26200.0
2006-02-17 14:10:00,53.46,53.46,53.43,53.44,19000.0,47.2458,47.2458,47.2193,47.2282,19000.0
2006-02-17 14:15:00,53.45,53.52,53.45,53.46,19000.0,47.237,47.2989,47.237,47.2458,19000.0
2006-02-17 14:20:00,53.45,53.46,53.41,53.42,12100.0,47.237,47.2458,47.2016,47.2105,12100.0
2006-02-17 14:25:00,53.41,53.41,53.36,53.39,8400.0,47.2016,47.2016,47.1575,47.184,8400.0
2006-02-17 14:30:00,53.4,53.52,53.4,53.52,14300.0,47.1928,47.2989,47.1928,47.2989,14300.0
2006-02-17 14:35:00,53.53,53.55,53.44,53.48,15000.0,47.3077,47.3254,47.2282,47.2635,15000.0
2006-02-17 14:40:00,53.48,53.54,53.48,53.54,18000.0,47.2635,47.3165,47.2635,47.3165,18000.0
2006-02-17 14:45:00,53.53,53.56,53.5,53.56,25200.0,47.3077,47.3342,47.2812,47.3342,25200.0
2006-02-17 14:50:00,53.56,53.57,53.54,53.54,24300.0,47.3342,47.343,47.3165,47.3165,24300.0
2006-02-17 14:55:00,53.55,53.61,53.54,53.59,15800.0,47.3254,47.3784,47.3165,47.3607,15800.0
2006-02-17 15:00:00,53.6,53.61,53.56,53.59,23300.0,47.3696,47.3784,47.3342,47.3607,23300.0
2006-02-17 15:05:00,53.59,53.64,53.52,53.58,21200.0,47.3607,47.4049,47.2989,47.3519,21200.0
2006-02-17 15:10:00,53.57,53.61,53.53,53.61,33400.0,47.343,47.3784,47.3077,47.3784,33400.0
2006-02-17 15:15:00,53.61,53.71,53.6,53.71,42500.0,47.3784,47.4668,47.3696,47.4668,42500.0
2006-02-17 15:20:00,53.71,53.8,53.61,53.8,67200.0,47.4668,47.5463,47.3784,47.5463,67200.0
2006-02-17 15:25:00,53.8,53.81,53.65,53.79,61500.0,47.5463,47.5552,47.4137,47.5375,61500.0
2006-02-17 15:30:00,53.79,53.82,53.72,53.75,63700.0,47.5375,47.564,47.4756,47.5021,63700.0
2006-02-17 15:35:00,53.73,53.75,53.65,53.73,61300.0,47.4845,47.5021,47.4137,47.4845,61300.0
2006-02-17 15:40:00,53.7,53.75,53.68,53.75,41500.0,47.4579,47.5021,47.4403,47.5021,41500.0
2006-02-17 15:45:00,53.75,53.75,53.69,53.69,50100.0,47.5021,47.5021,47.4491,47.4491,50100.0
2006-02-17 15:50:00,53.7,53.7,53.5,53.52,54100.0,47.4579,47.4579,47.2812,47.2989,54100.0
2006-02-17 15:55:00,53.52,53.59,53.51,53.59,56400.0,47.2989,47.3607,47.29,47.3607,56400.0
2006-02-21 09:30:00,54.35,54.75,54.32,54.74,67500.0,48.0324,48.3859,48.0059,48.377,67500.0
2006-02-21 09:35:00,54.76,55.03,54.7,55.03,64800.0,48.3947,48.6333,48.3417,48.6333,64800.0
2006-02-21 09:40:00,55.02,55.26,55.02,55.16,52400.0,48.6245,48.8366,48.6245,48.7482,52400.0
2006-02-21 09:45:00,55.16,55.22,55.06,55.1,72400.0,48.7482,48.8013,48.6599,48.6952,72400.0
2006-02-21 09:50:00,55.09,55.1,55.0,55.0,66500.0,48.6864,48.6952,48.6068,48.6068,66500.0
2006-02-21 09:55:00,55.01,55.01,54.8,54.81,60700.0,48.6157,48.6157,48.4301,48.4389,60700.0
2006-02-21 10:00:00,54.81,55.01,54.8,54.99,47200.0,48.4389,48.6157,48.4301,48.598,47200.0
2006-02-21 10:05:00,54.99,55.1,54.99,55.06,47500.0,48.598,48.6952,48.598,48.6599,47500.0
2006-02-21 10:10:00,55.05,55.05,54.9,54.92,37600.0,48.651,48.651,48.5185,48.5361,37600.0
2006-02-21 10:15:00,54.92,55.01,54.92,55.01,31700.0,48.5361,48.6157,48.5361,48.6157,31700.0
2006-02-21 10:20:00,55.02,55.11,55.0,55.04,48100.0,48.6245,48.704,48.6068,48.6422,48100.0
2006-02-21 10:25:00,55.05,55.08,54.97,54.99,52400.0,48.651,48.6775,48.5803,48.598,52400.0
2006-02-21 10:30:00,54.99,55.16,54.97,55.14,23900.0,48.598,48.7482,48.5803,48.7306,23900.0
2006-02-21 10:35:00,55.14,55.22,55.1,55.11,24600.0,48.7306,48.8013,48.6952,48.704,24600.0
2006-02-21 10:40:00,55.12,55.25,55.12,55.23,27800.0,48.7129,48.8278,48.7129,48.8101,27800.0
2006-02-21 10:45:00,55.23,55.3,55.19,55.23,34700.0,48.8101,48.872,48.7747,48.8101,34700.0
2006-02-21 10:50:00,55.23,55.3,55.15,55.18,21700.0,48.8101,48.872,48.7394,48.7659,21700.0
2006-02-21 10:55:00,55.19,55.19,55.15,55.15,19200.0,48.7747,48.7747,48.7394,48.7394,19200.0
2006-02-21 11:00:00,55.18,55.19,55.01,55.03,28200.0,48.7659,48.7747,48.6157,48.6333,28200.0
2006-02-21 11:05:00,55.03,55.15,54.96,54.96,30700.0,48.6333,48.7394,48.5715,48.5715,30700.0
2006-02-21 11:10:00,54.97,55.06,54.97,55.06,32700.0,48.5803,48.6599,48.5803,48.6599,32700.0
2006-02-21 11:15:00,55.04,55.07,54.98,54.98,28500.0,48.6422,48.6687,48.5892,48.5892,28500.0
2006-02-21 11:20:00,54.97,55.06,54.76,54.76,15000.0,48.5803,48.6599,48.3947,48.3947,15000.0
2006-02-21 11:25:00,54.76,54.79,54.75,54.78,9200.0,48.3947,48.4212,48.3859,48.4124,9200.0
2006-02-21 11:30:00,54.78,54.8,54.75,54.77,21900.0,48.4124,48.4301,48.3859,48.4036,21900.0
2006-02-21 11:35:00,54.78,54.78,54.75,54.77,27800.0,48.4124,48.4124,48.3859,48.4036,27800.0
2006-02-21 11:40:00,54.78,54.81,54.72,54.75,37800.0,48.4124,48.4389,48.3594,48.3859,37800.0
2006-02-21 11:45:00,54.75,54.85,54.74,54.79,18700.0,48.3859,48.4743,48.377,48.4212,18700.0
2006-02-21 11:50:00,54.78,54.82,54.75,54.79,12800.0,48.4124,48.4477,48.3859,48.4212,12800.0
2006-02-21 11:55:00,54.78,54.8,54.68,54.71,27400.0,48.4124,48.4301,48.324,48.3505,27400.0
2006-02-21 12:00:00,54.72,54.73,54.63,54.63,6800.0,48.3594,48.3682,48.2798,48.2798,6800.0
2006-02-21 12:05:00,54.6,54.61,54.56,54.6,12100.0,48.2533,48.2622,48.218,48.2533,12100.0
2006-02-21 12:10:00,54.6,54.7,54.6,54.64,29000.0,48.2533,48.3417,48.2533,48.2887,29000.0
2006-02-21 12:15:00,54.64,54.64,54.54,54.56,11900.0,48.2887,48.2887,48.2003,48.218,11900.0
2006-02-21 12:20:00,54.56,54.63,54.5,54.5,11000.0,48.218,48.2798,48.1649,48.1649,11000.0
2006-02-21 12:25:00,54.5,54.54,54.45,54.46,22300.0,48.1649,48.2003,48.1208,48.1296,22300.0
2006-02-21 12:30:00,54.46,54.46,54.25,54.36,25600.0,48.1296,48.1296,47.944,48.0412,25600.0
2006-02-21 12:35:00,54.36,54.36,54.16,54.2,26400.0,48.0412,48.0412,47.8645,47.8998,26400.0
2006-02-21 12:40:00,54.19,54.25,54.17,54.24,22000.0,47.891,47.944,47.8733,47.9352,22000.0
2006-02-21 12:45:00,54.25,54.26,54.17,54.19,12100.0,47.944,47.9528,47.8733,47.891,12100.0
2006-02-21 12:50:00,54.19,54.23,54.16,54.16,13200.0,47.891,47.9263,47.8645,47.8645,13200.0
2006-02-21 12:55:00,54.16,54.17,53.88,53.9,30200.0,47.8645,47.8733,47.617,47.6347,30200.0
2006-02-21 13:00:00,53.89,54.02,53.87,54.0,23500.0,47.6259,47.7407,47.6082,47.7231,23500.0
2006-02-21 13:05:00,54.0,54.17,54.0,54.15,19600.0,47.7231,47.8733,47.7231,47.8556,19600.0
2006-02-21 13:10:00,54.15,54.18,54.03,54.1,13300.0,47.8556,47.8821,47.7496,47.8114,13300.0
2006-02-21 13:15:00,54.1,54.1,54.0,54.0,10500.0,47.8114,47.8114,47.7231,47.7231,10500.0
2006-02-21 13:20:00,54.01,54.05,53.95,54.05,20300.0,47.7319,47.7673,47.6789,47.7673,20300.0
2006-02-21 13:25:00,54.04,54.14,54.03,54.11,9100.0,47.7584,47.8468,47.7496,47.8203,9100.0
2006-02-21 13:30:00,54.12,54.19,54.12,54.15,12800.0,47.8291,47.891,47.8291,47.8556,12800.0
2006-02-21 13:35:00,54.16,54.39,54.15,54.33,13800.0,47.8645,48.0677,47.8556,48.0147,13800.0
2006-02-21 13:40:00,54.33,54.37,54.29,54.31,18200.0,48.0147,48.0501,47.9794,47.997,18200.0
2006-02-21 13:45:00,54.32,54.47,54.32,54.47,17600.0,48.0059,48.1384,48.0059,48.1384,17600.0
2006-02-21 13:50:00,54.47,54.47,54.35,54.41,13100.0,48.1384,48.1384,48.0324,48.0854,13100.0
2006-02-21 13:55:00,54.41,54.47,54.36,54.47,29300.0,48.0854,48.1384,48.0412,48.1384,29300.0
2006-02-21 14:00:00,54.44,54.59,54.41,54.51,22600.0,48.1119,48.2445,48.0854,48.1738,22600.0
2006-02-21 14:05:00,54.51,54.51,54.3,54.3,12200.0,48.1738,48.1738,47.9882,47.9882,12200.0
2006-02-21 14:10:00,54.3,54.4,54.18,54.19,18000.0,47.9882,48.0766,47.8821,47.891,18000.0
2006-02-21 14:15:00,54.17,54.19,54.08,54.14,12700.0,47.8733,47.891,47.7938,47.8468,12700.0
2006-02-21 14:20:00,54.13,54.15,54.08,54.14,12500.0,47.838,47.8556,47.7938,47.8468,12500.0
2006-02-21 14:25:00,54.14,54.14,54.06,54.13,13200.0,47.8468,47.8468,47.7761,47.838,13200.0
2006-02-21 14:30:00,54.09,54.12,54.07,54.1,14700.0,47.8026,47.8291,47.7849,47.8114,14700.0
2006-02-21 14:35:00,54.1,54.12,54.03,54.04,15300.0,47.8114,47.8291,47.7496,47.7584,15300.0
2006-02-21 14:40:00,54.04,54.21,54.02,54.17,20100.0,47.7584,47.9087,47.7407,47.8733,20100.0
2006-02-21 14:45:00,54.17,54.17,54.08,54.12,14100.0,47.8733,47.8733,47.7938,47.8291,14100.0
2006-02-21 14:50:00,54.12,54.12,54.01,54.05,8200.0,47.8291,47.8291,47.7319,47.7673,8200.0
2006-02-21 14:55:00,54.05,54.15,54.04,54.15,26400.0,47.7673,47.8556,47.7584,47.8556,26400.0
2006-02-21 15:00:00,54.13,54.35,54.12,54.34,26000.0,47.838,48.0324,47.8291,48.0235,26000.0
2006-02-21 15:05:00,54.32,54.44,54.32,54.35,28900.0,48.0059,48.1119,48.0059,48.0324,28900.0
2006-02-21 15:10:00,54.37,54.44,54.36,54.39,23200.0,48.0501,48.1119,48.0412,48.0677,23200.0
2006-02-21 15:15:00,54.39,54.39,54.29,54.3,10800.0,48.0677,48.0677,47.9794,47.9882,10800.0
2006-02-21 15:20:00,54.31,54.41,54.3,54.41,17000.0,47.997,48.0854,47.9882,48.0854,17000.0
2006-02-21 15:25:00,54.41,54.56,54.41,54.47,17000.0,48.0854,48.218,48.0854,48.1384,17000.0
2006-02-21 15:30:00,54.47,54.5,54.4,54.48,23100.0,48.1384,48.1649,48.0766,48.1473,23100.0
2006-02-21 15:35:00,54.49,54.66,54.48,54.66,45400.0,48.1561,48.3063,48.1473,48.3063,45400.0
2006-02-21 15:40:00,54.65,54.66,54.51,54.51,46400.0,48.2975,48.3063,48.1738,48.1738,46400.0
2006-02-21 15:45:00,54.52,54.52,54.39,54.46,43700.0,48.1826,48.1826,48.0677,48.1296,43700.0
2006-02-21 15:50:00,54.48,54.51,54.42,54.42,28000.0,48.1473,48.1738,48.0942,48.0942,28000.0
2006-02-21 15:55:00,54.42,54.5,54.39,54.39,34400.0,48.0942,48.1649,48.0677,48.0677,34400.0
2006-02-22 09:30:00,54.9,55.01,54.87,54.91,47300.0,48.5185,48.6157,48.4919,48.5273,47300.0
2006-02-22 09:35:00,54.86,54.86,54.62,54.62,12700.0,48.4831,48.4831,48.271,48.271,12700.0
2006-02-22 09:40:00,54.7,54.79,54.61,54.71,12300.0,48.3417,48.4212,48.2622,48.3505,12300.0
2006-02-22 09:45:00,54.71,54.76,54.69,54.76,8800.0,48.3505,48.3947,48.3329,48.3947,8800.0
2006-02-22 09:50:00,54.74,54.81,54.7,54.8,9400.0,48.377,48.4389,48.3417,48.4301,9400.0
2006-02-22 09:55:00,54.81,54.82,54.66,54.66,9500.0,48.4389,48.4477,48.3063,48.3063,9500.0
2006-02-22 10:00:00,54.7,54.76,54.61,54.67,30200.0,48.3417,48.3947,48.2622,48.3152,30200.0
2006-02-22 10:05:00,54.67,54.83,54.66,54.83,12900.0,48.3152,48.4566,48.3063,48.4566,12900.0
2006-02-22 10:10:00,54.81,54.85,54.79,54.81,9000.0,48.4389,48.4743,48.4212,48.4389,9000.0
2006-02-22 10:15:00,54.83,54.93,54.81,54.93,13400.0,48.4566,48.545,48.4389,48.545,13400.0
2006-02-22 10:20:00,54.93,55.02,54.92,54.95,11300.0,48.545,48.6245,48.5361,48.5626,11300.0
2006-02-22 10:25:00,54.91,54.91,54.81,54.87,14600.0,48.5273,48.5273,48.4389,48.4919,14600.0
2006-02-22 10:30:00,54.88,55.01,54.88,55.0,16100.0,48.5008,48.6157,48.5008,48.6068,16100.0
2006-02-22 10:35:00,55.0,55.03,54.99,55.03,21700.0,48.6068,48.6333,48.598,48.6333,21700.0
2006-02-22 10:40:00,54.99,55.06,54.98,55.01,20500.0,48.598,48.6599,48.5892,48.6157,20500.0
2006-02-22 10:45:00,55.0,55.14,55.0,55.02,19400.0,48.6068,48.7306,48.6068,48.6245,19400.0
2006-02-22 10:50:00,55.01,55.08,55.0,55.06,11700.0,48.6157,48.6775,48.6068,48.6599,11700.0
2006-02-22 10:55:00,55.04,55.09,55.02,55.05,11800.0,48.6422,48.6864,48.6245,48.651,11800.0
2006-02-22 11:00:00,55.03,55.06,54.89,54.89,9800.0,48.6333,48.6599,48.5096,48.5096,9800.0
2006-02-22 11:05:00,54.84,54.92,54.8,54.9,14200.0,48.4654,48.5361,48.4301,48.5185,14200.0
2006-02-22 11:10:00,54.91,55.02,54.88,54.93,16300.0,48.5273,48.6245,48.5008,48.545,16300.0
2006-02-22 11:15:00,54.93,55.0,54.91,54.95,13500.0,48.545,48.6068,48.5273,48.5626,13500.0
2006-02-22 11:20:00,54.9,54.98,54.88,54.92,19800.0,48.5185,48.5892,48.5008,48.5361,19800.0
2006-02-22 11:25:00,54.9,54.93,54.85,54.89,11600.0,48.5185,48.545,48.4743,48.5096,11600.0
2006-02-22 11:30:00,54.89,54.96,54.86,54.87,10200.0,48.5096,48.5715,48.4831,48.4919,10200.0
2006-02-22 11:35:00,54.88,55.07,54.87,55.05,13500.0,48.5008,48.6687,48.4919,48.651,13500.0
2006-02-22 11:40:00,55.04,55.12,55.03,55.12,13200.0,48.6422,48.7129,48.6333,48.7129,13200.0
2006-02-22 11:45:00,55.12,55.17,55.09,55.17,7700.0,48.7129,48.7571,48.6864,48.7571,7700.0
2006-02-22 11:50:00,55.14,55.15,55.06,55.15,9400.0,48.7306,48.7394,48.6599,48.7394,9400.0
2006-02-22 11:55:00,55.13,55.16,55.13,55.15,6200.0,48.7217,48.7482,48.7217,48.7394,6200.0
2006-02-22 12:00:00,55.16,55.24,55.15,55.16,32400.0,48.7482,48.8189,48.7394,48.7482,32400.0
2006-02-22 12:05:00,55.16,55.17,55.09,55.09,13400.0,48.7482,48.7571,48.6864,48.6864,13400.0
2006-02-22 12:10:00,55.07,55.13,55.05,55.05,6300.0,48.6687,48.7217,48.651,48.651,6300.0
2006-02-22 12:15:00,55.05,55.09,55.03,55.07,7200.0,48.651,48.6864,48.6333,48.6687,7200.0
2006-02-22 12:20:00,55.06,55.12,55.02,55.04,31300.0,48.6599,48.7129,48.6245,48.6422,31300.0
2006-02-22 12:25:00,55.04,55.07,55.03,55.04,29600.0,48.6422,48.6687,48.6333,48.6422,29600.0
2006-02-22 12:30:00,55.05,55.16,55.05,55.14,11800.0,48.651,48.7482,48.651,48.7306,11800.0
2006-02-22 12:35:00,55.13,55.13,55.06,55.06,4300.0,48.7217,48.7217,48.6599,48.6599,4300.0
2006-02-22 12:40:00,55.07,55.07,54.96,54.97,8000.0,48.6687,48.6687,48.5715,48.5803,8000.0
2006-02-22 12:45:00,54.96,54.97,54.88,54.88,37400.0,48.5715,48.5803,48.5008,48.5008,37400.0
2006-02-22 12:50:00,54.89,54.89,54.87,54.87,9500.0,48.5096,48.5096,48.4919,48.4919,9500.0
2006-02-22 12:55:00,54.85,54.86,54.8,54.81,29800.0,48.4743,48.4831,48.4301,48.4389,29800.0
2006-02-22 13:00:00,54.8,54.91,54.8,54.86,18500.0,48.4301,48.5273,48.4301,48.4831,18500.0
2006-02-22 13:05:00,54.85,54.88,54.82,54.82,37000.0,48.4743,48.5008,48.4477,48.4477,37000.0
2006-02-22 13:10:00,54.82,54.82,54.66,54.66,38900.0,48.4477,48.4477,48.3063,48.3063,38900.0
2006-02-22 13:15:00,54.67,54.67,54.54,54.57,18500.0,48.3152,48.3152,48.2003,48.2268,18500.0
2006-02-22 13:20:00,54.56,54.57,54.5,54.52,10200.0,48.218,48.2268,48.1649,48.1826,10200.0
2006-02-22 13:25:00,54.52,54.58,54.52,54.58,8700.0,48.1826,48.2356,48.1826,48.2356,8700.0
2006-02-22 13:30:00,54.59,54.59,54.5,54.5,8900.0,48.2445,48.2445,48.1649,48.1649,8900.0
2006-02-22 13:35:00,54.5,54.56,54.49,54.56,11200.0,48.1649,48.218,48.1561,48.218,11200.0
2006-02-22 13:40:00,54.55,54.55,54.51,54.51,6600.0,48.2091,48.2091,48.1738,48.1738,6600.0
2006-02-22 13:45:00,54.52,54.52,54.46,54.47,7200.0,48.1826,48.1826,48.1296,48.1384,7200.0
2006-02-22 13:50:00,54.47,54.48,54.44,54.44,5400.0,48.1384,48.1473,48.1119,48.1119,5400.0
2006-02-22 13:55:00,54.43,54.43,54.39,54.4,15800.0,48.1031,48.1031,48.0677,48.0766,15800.0
2006-02-22 14:00:00,54.41,54.41,54.37,54.37,8800.0,48.0854,48.0854,48.0501,48.0501,8800.0
2006-02-22 14:05:00,54.37,54.38,54.36,54.37,12400.0,48.0501,48.0589,48.0412,48.0501,12400.0
2006-02-22 14:10:00,54.37,54.39,54.36,54.37,8100.0,48.0501,48.0677,48.0412,48.0501,8100.0
2006-02-22 14:15:00,54.38,54.4,54.36,54.4,15800.0,48.0589,48.0766,48.0412,48.0766,15800.0
2006-02-22 14:20:00,54.4,54.4,54.35,54.36,7500.0,48.0766,48.0766,48.0324,48.0412,7500.0
2006-02-22 14:25:00,54.35,54.35,54.3,54.31,6800.0,48.0324,48.0324,47.9882,47.997,6800.0
2006-02-22 14:30:00,54.31,54.32,54.26,54.27,13700.0,47.997,48.0059,47.9528,47.9617,13700.0
2006-02-22 14:35:00,54.26,54.27,54.22,54.22,8300.0,47.9528,47.9617,47.9175,47.9175,8300.0
2006-02-22 14:40:00,54.22,54.28,54.18,54.22,13700.0,47.9175,47.9705,47.8821,47.9175,13700.0
2006-02-22 14:45:00,54.22,54.22,54.13,54.2,11700.0,47.9175,47.9175,47.838,47.8998,11700.0
2006-02-22 14:50:00,54.19,54.26,54.19,54.26,7300.0,47.891,47.9528,47.891,47.9528,7300.0
2006-02-22 14:55:00,54.26,54.39,54.25,54.39,15500.0,47.9528,48.0677,47.944,48.0677,15500.0
2006-02-22 15:00:00,54.39,54.39,54.28,54.29,6600.0,48.0677,48.0677,47.9705,47.9794,6600.0
2006-02-22 15:05:00,54.28,54.28,54.15,54.17,12300.0,47.9705,47.9705,47.8556,47.8733,12300.0
2006-02-22 15:10:00,54.17,54.2,54.1,54.14,11400.0,47.8733,47.8998,47.8114,47.8468,11400.0
2006-02-22 15:15:00,54.13,54.19,54.07,54.16,14400.0,47.838,47.891,47.7849,47.8645,14400.0
2006-02-22 15:20:00,54.17,54.17,54.13,54.15,6400.0,47.8733,47.8733,47.838,47.8556,6400.0
2006-02-22 15:25:00,54.13,54.14,54.11,54.14,22500.0,47.838,47.8468,47.8203,47.8468,22500.0
2006-02-22 15:30:00,54.15,54.25,54.15,54.19,28900.0,47.8556,47.944,47.8556,47.891,28900.0
2006-02-22 15:35:00,54.2,54.22,54.18,54.18,17000.0,47.8998,47.9175,47.8821,47.8821,17000.0
2006-02-22 15:40:00,54.18,54.18,54.15,54.15,30900.0,47.8821,47.8821,47.8556,47.8556,30900.0
2006-02-22 15:45:00,54.16,54.19,54.13,54.13,27500.0,47.8645,47.891,47.838,47.838,27500.0
2006-02-22 15:50:00,54.13,54.13,54.03,54.04,25400.0,47.838,47.838,47.7496,47.7584,25400.0
2006-02-22 15:55:00,54.03,54.12,54.0,54.11,24800.0,47.7496,47.8291,47.7231,47.8203,24800.0
2006-02-23 09:30:00,54.12,54.16,54.0,54.16,15900.0,47.8291,47.8645,47.7231,47.8645,15900.0
2006-02-23 09:35:00,54.17,54.39,53.54,53.65,14300.0,47.8733,48.0677,47.3165,47.4137,14300.0
2006-02-23 09:40:00,53.62,53.84,53.62,53.71,6100.0,47.3872,47.5817,47.3872,47.4668,6100.0
2006-02-23 09:45:00,53.72,53.75,53.53,53.71,14300.0,47.4756,47.5021,47.3077,47.4668,14300.0
2006-02-23 09:50:00,53.71,53.73,53.65,53.68,6400.0,47.4668,47.4845,47.4137,47.4403,6400.0
2006-02-23 09:55:00,53.7,53.79,53.7,53.72,6700.0,47.4579,47.5375,47.4579,47.4756,6700.0
2006-02-23 10:00:00,53.7,53.71,53.55,53.71,18700.0,47.4579,47.4668,47.3254,47.4668,18700.0
2006-02-23 10:05:00,53.7,53.83,53.7,53.82,2900.0,47.4579,47.5728,47.4579,47.564,2900.0
2006-02-23 10:10:00,53.83,53.95,53.83,53.86,7800.0,47.5728,47.6789,47.5728,47.5993,7800.0
2006-02-23 10:15:00,53.87,53.88,53.76,53.82,5400.0,47.6082,47.617,47.511,47.564,5400.0
2006-02-23 10:20:00,53.81,53.82,53.72,53.82,10300.0,47.5552,47.564,47.4756,47.564,10300.0
2006-02-23 10:25:00,53.78,53.9,53.75,53.9,5700.0,47.5286,47.6347,47.5021,47.6347,5700.0
2006-02-23 10:30:00,53.9,53.9,53.75,53.78,6800.0,47.6347,47.6347,47.5021,47.5286,6800.0
2006-02-23 10:35:00,53.78,54.0,53.76,53.85,10200.0,47.5286,47.7231,47.511,47.5905,10200.0
2006-02-23 10:40:00,53.85,53.88,53.75,53.81,7000.0,47.5905,47.617,47.5021,47.5552,7000.0
2006-02-23 10:45:00,53.81,53.86,53.81,53.84,3600.0,47.5552,47.5993,47.5552,47.5817,3600.0
2006-02-23 10:50:00,53.84,53.85,53.68,53.76,12200.0,47.5817,47.5905,47.4403,47.511,12200.0
2006-02-23 10:55:00,53.77,53.83,53.69,53.72,13300.0,47.5198,47.5728,47.4491,47.4756,13300.0
2006-02-23 11:00:00,53.72,53.74,53.68,53.68,7900.0,47.4756,47.4933,47.4403,47.4403,7900.0
2006-02-23 11:05:00,53.68,53.72,53.62,53.62,6500.0,47.4403,47.4756,47.3872,47.3872,6500.0
2006-02-23 11:10:00,53.63,53.8,53.62,53.8,9000.0,47.3961,47.5463,47.3872,47.5463,9000.0
2006-02-23 11:15:00,53.82,53.89,53.79,53.83,5000.0,47.564,47.6259,47.5375,47.5728,5000.0
2006-02-23 11:20:00,53.86,53.86,53.77,53.81,2900.0,47.5993,47.5993,47.5198,47.5552,2900.0
2006-02-23 11:25:00,53.81,54.0,53.81,53.88,19200.0,47.5552,47.7231,47.5552,47.617,19200.0
2006-02-23 11:30:00,53.87,53.92,53.85,53.92,5400.0,47.6082,47.6524,47.5905,47.6524,5400.0
2006-02-23 11:35:00,53.92,53.94,53.87,53.93,7000.0,47.6524,47.67,47.6082,47.6612,7000.0
2006-02-23 11:40:00,53.89,53.9,53.75,53.75,8400.0,47.6259,47.6347,47.5021,47.5021,8400.0
2006-02-23 11:45:00,53.76,53.84,53.76,53.83,4900.0,47.511,47.5817,47.511,47.5728,4900.0
2006-02-23 11:50:00,53.84,53.84,53.8,53.83,3100.0,47.5817,47.5817,47.5463,47.5728,3100.0
2006-02-23 11:55:00,53.85,53.92,53.77,53.77,5000.0,47.5905,47.6524,47.5198,47.5198,5000.0
2006-02-23 12:00:00,53.76,53.93,53.75,53.93,6700.0,47.511,47.6612,47.5021,47.6612,6700.0
2006-02-23 12:05:00,53.93,53.96,53.91,53.96,2300.0,47.6612,47.6877,47.6435,47.6877,2300.0
2006-02-23 12:10:00,53.94,54.06,53.94,54.05,4900.0,47.67,47.7761,47.67,47.7673,4900.0
2006-02-23 12:15:00,54.05,54.05,53.88,53.93,5800.0,47.7673,47.7673,47.617,47.6612,5800.0
2006-02-23 12:20:00,53.94,54.11,53.94,54.1,4500.0,47.67,47.8203,47.67,47.8114,4500.0
2006-02-23 12:25:00,54.1,54.14,54.06,54.06,5200.0,47.8114,47.8468,47.7761,47.7761,5200.0
2006-02-23 12:30:00,54.05,54.19,54.05,54.1,8400.0,47.7673,47.891,47.7673,47.8114,8400.0
2006-02-23 12:35:00,54.09,54.28,54.07,54.24,7700.0,47.8026,47.9705,47.7849,47.9352,7700.0
2006-02-23 12:40:00,54.24,54.29,54.16,54.17,4000.0,47.9352,47.9794,47.8645,47.8733,4000.0
2006-02-23 12:45:00,54.17,54.22,54.17,54.17,2000.0,47.8733,47.9175,47.8733,47.8733,2000.0
2006-02-23 12:50:00,54.18,54.27,54.18,54.25,4100.0,47.8821,47.9617,47.8821,47.944,4100.0
2006-02-23 12:55:00,54.26,54.26,54.15,54.17,5300.0,47.9528,47.9528,47.8556,47.8733,5300.0
2006-02-23 13:00:00,54.17,54.17,54.09,54.11,5500.0,47.8733,47.8733,47.8026,47.8203,5500.0
2006-02-23 13:05:00,54.1,54.16,54.1,54.16,2900.0,47.8114,47.8645,47.8114,47.8645,2900.0
2006-02-23 13:10:00,54.14,54.15,54.08,54.08,3700.0,47.8468,47.8556,47.7938,47.7938,3700.0
2006-02-23 13:15:00,54.08,54.17,54.06,54.08,7000.0,47.7938,47.8733,47.7761,47.7938,7000.0
2006-02-23 13:20:00,54.08,54.11,53.99,54.09,12800.0,47.7938,47.8203,47.7142,47.8026,12800.0
2006-02-23 13:25:00,54.12,54.12,54.08,54.08,3100.0,47.8291,47.8291,47.7938,47.7938,3100.0
2006-02-23 13:30:00,54.05,54.05,53.92,53.96,9100.0,47.7673,47.7673,47.6524,47.6877,9100.0
2006-02-23 13:35:00,53.96,54.0,53.95,53.99,7600.0,47.6877,47.7231,47.6789,47.7142,7600.0
2006-02-23 13:40:00,53.99,54.03,53.99,54.02,5800.0,47.7142,47.7496,47.7142,47.7407,5800.0
2006-02-23 13:45:00,54.02,54.11,54.02,54.09,3700.0,47.7407,47.8203,47.7407,47.8026,3700.0
2006-02-23 13:50:00,54.1,54.1,53.93,53.98,7600.0,47.8114,47.8114,47.6612,47.7054,7600.0
2006-02-23 13:55:00,53.98,53.99,53.96,53.99,4400.0,47.7054,47.7142,47.6877,47.7142,4400.0
2006-02-23 14:00:00,54.0,54.03,54.0,54.0,5000.0,47.7231,47.7496,47.7231,47.7231,5000.0
2006-02-23 14:05:00,54.0,54.02,53.97,53.97,4100.0,47.7231,47.7407,47.6966,47.6966,4100.0
2006-02-23 14:10:00,54.0,54.03,53.94,53.94,5100.0,47.7231,47.7496,47.67,47.67,5100.0
2006-02-23 14:15:00,53.95,53.98,53.93,53.93,4300.0,47.6789,47.7054,47.6612,47.6612,4300.0
2006-02-23 14:20:00,53.93,54.08,53.9,54.0,11400.0,47.6612,47.7938,47.6347,47.7231,11400.0
2006-02-23 14:25:00,54.0,54.05,53.98,53.98,22600.0,47.7231,47.7673,47.7054,47.7054,22600.0
2006-02-23 14:30:00,53.97,54.02,53.97,54.02,4900.0,47.6966,47.7407,47.6966,47.7407,4900.0
2006-02-23 14:35:00,54.02,54.19,54.02,54.19,18000.0,47.7407,47.891,47.7407,47.891,18000.0
2006-02-23 14:40:00,54.2,54.24,54.16,54.16,9800.0,47.8998,47.9352,47.8645,47.8645,9800.0
2006-02-23 14:45:00,54.19,54.28,54.19,54.23,22500.0,47.891,47.9705,47.891,47.9263,22500.0
2006-02-23 14:50:00,54.22,54.26,54.2,54.24,10700.0,47.9175,47.9528,47.8998,47.9352,10700.0
2006-02-23 14:55:00,54.22,54.22,54.08,54.11,6800.0,47.9175,47.9175,47.7938,47.8203,6800.0
2006-02-23 15:00:00,54.1,54.12,54.02,54.03,12100.0,47.8114,47.8291,47.7407,47.7496,12100.0
2006-02-23 15:05:00,54.0,54.05,54.0,54.02,7100.0,47.7231,47.7673,47.7231,47.7407,7100.0
2006-02-23 15:10:00,54.02,54.15,53.98,54.13,17600.0,47.7407,47.8556,47.7054,47.838,17600.0
2006-02-23 15:15:00,54.1,54.13,54.01,54.03,14200.0,47.8114,47.838,47.7319,47.7496,14200.0
2006-02-23 15:20:00,54.02,54.1,54.0,54.09,6100.0,47.7407,47.8114,47.7231,47.8026,6100.0
2006-02-23 15:25:00,54.1,54.12,54.09,54.1,7100.0,47.8114,47.8291,47.8026,47.8114,7100.0
2006-02-23 15:30:00,54.1,54.12,54.05,54.05,5600.0,47.8114,47.8291,47.7673,47.7673,5600.0
2006-02-23 15:35:00,54.05,54.05,53.92,53.98,16100.0,47.7673,47.7673,47.6524,47.7054,16100.0
2006-02-23 15:40:00,53.99,54.0,53.95,53.97,15100.0,47.7142,47.7231,47.6789,47.6966,15100.0
2006-02-23 15:45:00,53.98,53.99,53.85,53.95,10900.0,47.7054,47.7142,47.5905,47.6789,10900.0
2006-02-23 15:50:00,53.97,54.07,53.95,53.96,11500.0,47.6966,47.7849,47.6789,47.6877,11500.0
2006-02-23 15:55:00,53.96,53.99,53.95,53.99,13400.0,47.6877,47.7142,47.6789,47.7142,13400.0
2006-02-24 09:35:00,53.79,53.86,53.67,53.7,27100.0,47.5375,47.5993,47.4314,47.4579,27100.0
2006-02-24 09:40:00,53.69,53.69,53.4,53.48,10400.0,47.4491,47.4491,47.1928,47.2635,10400.0
2006-02-24 09:45:00,53.53,53.87,53.49,53.8,5100.0,47.3077,47.6082,47.2723,47.5463,5100.0
2006-02-24 09:50:00,53.8,53.94,53.76,53.94,7400.0,47.5463,47.67,47.511,47.67,7400.0
2006-02-24 09:55:00,53.92,53.92,53.74,53.74,2600.0,47.6524,47.6524,47.4933,47.4933,2600.0
2006-02-24 10:00:00,53.74,53.81,53.73,53.77,10200.0,47.4933,47.5552,47.4845,47.5198,10200.0
2006-02-24 10:05:00,53.81,53.82,53.72,53.79,3700.0,47.5552,47.564,47.4756,47.5375,3700.0
2006-02-24 10:10:00,53.79,53.81,53.78,53.8,5000.0,47.5375,47.5552,47.5286,47.5463,5000.0
2006-02-24 10:15:00,53.8,53.8,53.7,53.7,5600.0,47.5463,47.5463,47.4579,47.4579,5600.0
2006-02-24 10:20:00,53.69,53.72,53.66,53.66,4700.0,47.4491,47.4756,47.4226,47.4226,4700.0
2006-02-24 10:25:00,53.66,53.66,53.64,53.64,1900.0,47.4226,47.4226,47.4049,47.4049,1900.0
2006-02-24 10:30:00,53.64,53.66,53.63,53.65,55400.0,47.4049,47.4226,47.3961,47.4137,55400.0
2006-02-24 10:35:00,53.64,53.65,53.4,53.45,27200.0,47.4049,47.4137,47.1928,47.237,27200.0
2006-02-24 10:40:00,53.41,53.44,53.32,53.33,7000.0,47.2016,47.2282,47.1221,47.1309,7000.0
2006-02-24 10:45:00,53.33,53.35,53.25,53.32,8000.0,47.1309,47.1486,47.0602,47.1221,8000.0
2006-02-24 10:50:00,53.27,53.4,53.25,53.4,4100.0,47.0779,47.1928,47.0602,47.1928,4100.0
2006-02-24 10:55:00,53.42,53.45,53.41,53.42,4300.0,47.2105,47.237,47.2016,47.2105,4300.0
2006-02-24 11:00:00,53.43,53.46,53.41,53.45,3400.0,47.2193,47.2458,47.2016,47.237,3400.0
2006-02-24 11:05:00,53.45,53.51,53.44,53.51,5600.0,47.237,47.29,47.2282,47.29,5600.0
2006-02-24 11:10:00,53.55,53.57,53.45,53.47,6300.0,47.3254,47.343,47.237,47.2547,6300.0
2006-02-24 11:15:00,53.45,53.48,53.44,53.45,1800.0,47.237,47.2635,47.2282,47.237,1800.0
2006-02-24 11:20:00,53.42,53.43,53.4,53.4,2700.0,47.2105,47.2193,47.1928,47.1928,2700.0
2006-02-24 11:25:00,53.4,53.41,53.36,53.36,9300.0,47.1928,47.2016,47.1575,47.1575,9300.0
2006-02-24 11:30:00,53.36,53.42,53.31,53.42,3500.0,47.1575,47.2105,47.1133,47.2105,3500.0
2006-02-24 11:35:00,53.31,53.41,53.31,53.35,13200.0,47.1133,47.2016,47.1133,47.1486,13200.0
2006-02-24 11:40:00,53.34,53.39,53.34,53.36,4300.0,47.1398,47.184,47.1398,47.1575,4300.0
2006-02-24 11:45:00,53.37,53.37,53.32,53.36,5900.0,47.1663,47.1663,47.1221,47.1575,5900.0
2006-02-24 11:50:00,53.36,53.36,53.35,53.35,800.0,47.1575,47.1575,47.1486,47.1486,800.0
2006-02-24 11:55:00,53.36,53.41,53.36,53.38,4100.0,47.1575,47.2016,47.1575,47.1751,4100.0
2006-02-24 12:00:00,53.37,53.37,53.31,53.31,2600.0,47.1663,47.1663,47.1133,47.1133,2600.0
2006-02-24 12:05:00,53.34,53.34,53.3,53.31,7400.0,47.1398,47.1398,47.1044,47.1133,7400.0
2006-02-24 12:10:00,53.3,53.33,53.29,53.31,25700.0,47.1044,47.1309,47.0956,47.1133,25700.0
2006-02-24 12:15:00,53.3,53.32,53.29,53.29,11400.0,47.1044,47.1221,47.0956,47.0956,11400.0
2006-02-24 12:20:00,53.3,53.35,53.23,53.25,8400.0,47.1044,47.1486,47.0426,47.0602,8400.0
2006-02-24 12:25:00,53.25,53.27,53.25,53.25,2900.0,47.0602,47.0779,47.0602,47.0602,2900.0
2006-02-24 12:30:00,53.25,53.26,53.25,53.26,5800.0,47.0602,47.0691,47.0602,47.0691,5800.0
2006-02-24 12:35:00,53.28,53.33,53.26,53.33,17000.0,47.0868,47.1309,47.0691,47.1309,17000.0
2006-02-24 12:40:00,53.35,53.39,53.34,53.39,3300.0,47.1486,47.184,47.1398,47.184,3300.0
2006-02-24 12:45:00,53.38,53.38,53.32,53.35,5500.0,47.1751,47.1751,47.1221,47.1486,5500.0
2006-02-24 12:50:00,53.36,53.37,53.34,53.36,3800.0,47.1575,47.1663,47.1398,47.1575,3800.0
2006-02-24 12:55:00,53.36,53.36,53.35,53.36,1400.0,47.1575,47.1575,47.1486,47.1575,1400.0
2006-02-24 13:00:00,53.36,53.36,53.25,53.25,5800.0,47.1575,47.1575,47.0602,47.0602,5800.0
2006-02-24 13:05:00,53.25,53.25,53.21,53.21,5400.0,47.0602,47.0602,47.0249,47.0249,5400.0
2006-02-24 13:10:00,53.2,53.2,53.09,53.12,4700.0,47.0161,47.0161,46.9188,46.9454,4700.0
2006-02-24 13:15:00,53.12,53.18,53.11,53.13,6600.0,46.9454,46.9984,46.9365,46.9542,6600.0
2006-02-24 13:20:00,53.14,53.21,53.14,53.21,5800.0,46.963,47.0249,46.963,47.0249,5800.0
2006-02-24 13:25:00,53.21,53.21,53.13,53.13,3800.0,47.0249,47.0249,46.9542,46.9542,3800.0
2006-02-24 13:30:00,53.13,53.13,53.12,53.12,4300.0,46.9542,46.9542,46.9454,46.9454,4300.0
2006-02-24 13:35:00,53.12,53.16,53.12,53.16,7100.0,46.9454,46.9807,46.9454,46.9807,7100.0
2006-02-24 13:40:00,53.17,53.19,53.09,53.09,3900.0,46.9895,47.0072,46.9188,46.9188,3900.0
2006-02-24 13:45:00,53.1,53.16,53.09,53.12,5000.0,46.9277,46.9807,46.9188,46.9454,5000.0
2006-02-24 13:50:00,53.12,53.12,53.08,53.1,2000.0,46.9454,46.9454,46.91,46.9277,2000.0
2006-02-24 13:55:00,53.11,53.11,53.02,53.05,9900.0,46.9365,46.9365,46.857,46.8835,9900.0
2006-02-24 14:00:00,53.04,53.06,53.0,53.06,15600.0,46.8747,46.8923,46.8393,46.8923,15600.0
2006-02-24 14:05:00,53.05,53.14,53.05,53.14,21200.0,46.8835,46.963,46.8835,46.963,21200.0
2006-02-24 14:10:00,53.13,53.21,53.1,53.2,11500.0,46.9542,47.0249,46.9277,47.0161,11500.0
2006-02-24 14:15:00,53.18,53.23,53.18,53.21,5900.0,46.9984,47.0426,46.9984,47.0249,5900.0
2006-02-24 14:20:00,53.22,53.23,53.18,53.19,3600.0,47.0337,47.0426,46.9984,47.0072,3600.0
2006-02-24 14:25:00,53.19,53.2,53.19,53.19,2800.0,47.0072,47.0161,47.0072,47.0072,2800.0
2006-02-24 14:30:00,53.19,53.27,53.19,53.27,7400.0,47.0072,47.0779,47.0072,47.0779,7400.0
2006-02-24 14:35:00,53.28,53.37,53.28,53.37,5900.0,47.0868,47.1663,47.0868,47.1663,5900.0
2006-02-24 14:40:00,53.37,53.39,53.36,53.38,4500.0,47.1663,47.184,47.1575,47.1751,4500.0
2006-02-24 14:45:00,53.39,53.39,53.31,53.37,6800.0,47.184,47.184,47.1133,47.1663,6800.0
2006-02-24 14:50:00,53.38,53.42,53.38,53.39,7000.0,47.1751,47.2105,47.1751,47.184,7000.0
2006-02-24 14:55:00,53.4,53.41,53.39,53.41,3600.0,47.1928,47.2016,47.184,47.2016,3600.0
2006-02-24 15:00:00,53.41,53.47,53.41,53.46,12100.0,47.2016,47.2547,47.2016,47.2458,12100.0
2006-02-24 15:05:00,53.45,53.45,53.38,53.38,3600.0,47.237,47.237,47.1751,47.1751,3600.0
2006-02-24 15:10:00,53.37,53.37,53.24,53.3,12100.0,47.1663,47.1663,47.0514,47.1044,12100.0
2006-02-24 15:15:00,53.29,53.3,53.26,53.3,5600.0,47.0956,47.1044,47.0691,47.1044,5600.0
2006-02-24 15:20:00,53.3,53.31,53.28,53.29,5900.0,47.1044,47.1133,47.0868,47.0956,5900.0
2006-02-24 15:25:00,53.27,53.35,53.27,53.34,9900.0,47.0779,47.1486,47.0779,47.1398,9900.0
2006-02-24 15:30:00,53.33,53.33,53.18,53.21,11800.0,47.1309,47.1309,46.9984,47.0249,11800.0
2006-02-24 15:35:00,53.18,53.22,53.13,53.13,15600.0,46.9984,47.0337,46.9542,46.9542,15600.0
2006-02-24 15:40:00,53.14,53.18,53.14,53.17,17800.0,46.963,46.9984,46.963,46.9895,17800.0
2006-02-24 15:45:00,53.17,53.22,53.14,53.22,21600.0,46.9895,47.0337,46.963,47.0337,21600.0
2006-02-24 15:50:00,53.22,53.23,53.17,53.2,19800.0,47.0337,47.0426,46.9895,47.0161,19800.0
2006-02-24 15:55:00,53.2,53.26,53.2,53.25,27900.0,47.0161,47.0691,47.0161,47.0602,27900.0
2006-02-27 09:30:00,53.1,53.11,52.89,53.0,38000.0,46.9277,46.9365,46.7421,46.8393,38000.0
2006-02-27 09:35:00,53.0,53.2,52.95,52.96,18000.0,46.8393,47.0161,46.7951,46.804,18000.0
2006-02-27 09:40:00,52.96,53.2,52.93,53.19,49700.0,46.804,47.0161,46.7774,47.0072,49700.0
2006-02-27 09:45:00,53.19,53.35,53.15,53.34,16100.0,47.0072,47.1486,46.9719,47.1398,16100.0
2006-02-27 09:50:00,53.34,53.34,53.15,53.2,17900.0,47.1398,47.1398,46.9719,47.0161,17900.0
2006-02-27 09:55:00,53.2,53.2,53.1,53.11,14800.0,47.0161,47.0161,46.9277,46.9365,14800.0
2006-02-27 10:00:00,53.11,53.26,53.11,53.11,11700.0,46.9365,47.0691,46.9365,46.9365,11700.0
2006-02-27 10:05:00,53.1,53.11,53.05,53.11,15400.0,46.9277,46.9365,46.8835,46.9365,15400.0
2006-02-27 10:10:00,53.1,53.17,53.09,53.17,16300.0,46.9277,46.9895,46.9188,46.9895,16300.0
2006-02-27 10:15:00,53.16,53.17,53.1,53.1,8300.0,46.9807,46.9895,46.9277,46.9277,8300.0
2006-02-27 10:20:00,53.09,53.19,53.09,53.15,5000.0,46.9188,47.0072,46.9188,46.9719,5000.0
2006-02-27 10:25:00,53.18,53.19,53.11,53.15,4800.0,46.9984,47.0072,46.9365,46.9719,4800.0
2006-02-27 10:30:00,53.16,53.19,53.09,53.1,9000.0,46.9807,47.0072,46.9188,46.9277,9000.0
2006-02-27 10:35:00,53.1,53.11,53.07,53.1,8700.0,46.9277,46.9365,46.9012,46.9277,8700.0
2006-02-27 10:40:00,53.1,53.17,53.09,53.14,7000.0,46.9277,46.9895,46.9188,46.963,7000.0
2006-02-27 10:45:00,53.13,53.15,53.07,53.15,7400.0,46.9542,46.9719,46.9012,46.9719,7400.0
2006-02-27 10:50:00,53.14,53.17,53.09,53.13,4700.0,46.963,46.9895,46.9188,46.9542,4700.0
2006-02-27 10:55:00,53.16,53.19,53.14,53.19,7800.0,46.9807,47.0072,46.963,47.0072,7800.0
2006-02-27 11:00:00,53.2,53.27,53.18,53.25,9800.0,47.0161,47.0779,46.9984,47.0602,9800.0
2006-02-27 11:05:00,53.25,53.31,53.17,53.29,8500.0,47.0602,47.1133,46.9895,47.0956,8500.0
2006-02-27 11:10:00,53.29,53.4,53.29,53.39,7200.0,47.0956,47.1928,47.0956,47.184,7200.0
2006-02-27 11:15:00,53.39,53.42,53.21,53.25,16100.0,47.184,47.2105,47.0249,47.0602,16100.0
2006-02-27 11:20:00,53.24,53.42,53.24,53.39,6700.0,47.0514,47.2105,47.0514,47.184,6700.0
2006-02-27 11:25:00,53.4,53.46,53.37,53.45,8600.0,47.1928,47.2458,47.1663,47.237,8600.0
2006-02-27 11:30:00,53.46,53.49,53.41,53.42,8400.0,47.2458,47.2723,47.2016,47.2105,8400.0
2006-02-27 11:35:00,53.43,53.45,53.38,53.41,5300.0,47.2193,47.237,47.1751,47.2016,5300.0
2006-02-27 11:40:00,53.43,53.45,53.4,53.44,3600.0,47.2193,47.237,47.1928,47.2282,3600.0
2006-02-27 11:45:00,53.46,53.53,53.43,53.53,16700.0,47.2458,47.3077,47.2193,47.3077,16700.0
2006-02-27 11:50:00,53.55,53.76,53.55,53.73,15600.0,47.3254,47.511,47.3254,47.4845,15600.0
2006-02-27 11:55:00,53.7,53.7,53.59,53.59,3900.0,47.4579,47.4579,47.3607,47.3607,3900.0
2006-02-27 12:00:00,53.61,53.78,53.61,53.73,12600.0,47.3784,47.5286,47.3784,47.4845,12600.0
2006-02-27 12:05:00,53.73,53.74,53.62,53.71,11500.0,47.4845,47.4933,47.3872,47.4668,11500.0
2006-02-27 12:10:00,53.7,53.7,53.58,53.58,7700.0,47.4579,47.4579,47.3519,47.3519,7700.0
2006-02-27 12:15:00,53.58,53.73,53.58,53.69,4000.0,47.3519,47.4845,47.3519,47.4491,4000.0
2006-02-27 12:20:00,53.69,53.74,53.68,53.68,5100.0,47.4491,47.4933,47.4403,47.4403,5100.0
2006-02-27 12:25:00,53.68,53.68,53.65,53.66,1800.0,47.4403,47.4403,47.4137,47.4226,1800.0
2006-02-27 12:30:00,53.66,53.67,53.59,53.59,3800.0,47.4226,47.4314,47.3607,47.3607,3800.0
2006-02-27 12:35:00,53.6,53.67,53.56,53.56,7000.0,47.3696,47.4314,47.3342,47.3342,7000.0
2006-02-27 12:40:00,53.55,53.55,53.47,53.47,4000.0,47.3254,47.3254,47.2547,47.2547,4000.0
2006-02-27 12:45:00,53.46,53.46,53.41,53.44,3000.0,47.2458,47.2458,47.2016,47.2282,3000.0
2006-02-27 12:50:00,53.44,53.54,53.43,53.54,6800.0,47.2282,47.3165,47.2193,47.3165,6800.0
2006-02-27 12:55:00,53.55,53.66,53.53,53.66,5100.0,47.3254,47.4226,47.3077,47.4226,5100.0
2006-02-27 13:00:00,53.65,53.66,53.62,53.66,3100.0,47.4137,47.4226,47.3872,47.4226,3100.0
2006-02-27 13:05:00,53.66,53.68,53.64,53.67,3900.0,47.4226,47.4403,47.4049,47.4314,3900.0
2006-02-27 13:10:00,53.68,53.68,53.62,53.62,3300.0,47.4403,47.4403,47.3872,47.3872,3300.0
2006-02-27 13:15:00,53.64,53.7,53.64,53.68,3300.0,47.4049,47.4579,47.4049,47.4403,3300.0
2006-02-27 13:20:00,53.69,53.69,53.49,53.5,7400.0,47.4491,47.4491,47.2723,47.2812,7400.0
2006-02-27 13:25:00,53.49,53.49,53.46,53.46,2500.0,47.2723,47.2723,47.2458,47.2458,2500.0
2006-02-27 13:30:00,53.48,53.49,53.45,53.48,6800.0,47.2635,47.2723,47.237,47.2635,6800.0
2006-02-27 13:35:00,53.48,53.5,53.46,53.48,4700.0,47.2635,47.2812,47.2458,47.2635,4700.0
2006-02-27 13:40:00,53.48,53.51,53.46,53.5,9500.0,47.2635,47.29,47.2458,47.2812,9500.0
2006-02-27 13:45:00,53.5,53.5,53.49,53.5,19500.0,47.2812,47.2812,47.2723,47.2812,19500.0
2006-02-27 13:50:00,53.5,53.5,53.48,53.49,13100.0,47.2812,47.2812,47.2635,47.2723,13100.0
2006-02-27 13:55:00,53.49,53.49,53.46,53.48,13200.0,47.2723,47.2723,47.2458,47.2635,13200.0
2006-02-27 14:00:00,53.5,53.5,53.45,53.46,30600.0,47.2812,47.2812,47.237,47.2458,30600.0
2006-02-27 14:05:00,53.45,53.49,53.39,53.41,7000.0,47.237,47.2723,47.184,47.2016,7000.0
2006-02-27 14:10:00,53.41,53.51,53.4,53.51,13400.0,47.2016,47.29,47.1928,47.29,13400.0
2006-02-27 14:15:00,53.51,53.65,53.5,53.62,9500.0,47.29,47.4137,47.2812,47.3872,9500.0
2006-02-27 14:20:00,53.62,53.65,53.56,53.58,6700.0,47.3872,47.4137,47.3342,47.3519,6700.0
2006-02-27 14:25:00,53.58,53.61,53.55,53.55,2700.0,47.3519,47.3784,47.3254,47.3254,2700.0
2006-02-27 14:30:00,53.59,53.63,53.55,53.61,4400.0,47.3607,47.3961,47.3254,47.3784,4400.0
2006-02-27 14:35:00,53.59,53.63,53.59,53.63,1800.0,47.3607,47.3961,47.3607,47.3961,1800.0
2006-02-27 14:40:00,53.61,53.61,53.46,53.5,8800.0,47.3784,47.3784,47.2458,47.2812,8800.0
2006-02-27 14:45:00,53.5,53.57,53.47,53.52,6800.0,47.2812,47.343,47.2547,47.2989,6800.0
2006-02-27 14:50:00,53.52,53.55,53.48,53.48,6100.0,47.2989,47.3254,47.2635,47.2635,6100.0
2006-02-27 14:55:00,53.48,53.57,53.45,53.57,4600.0,47.2635,47.343,47.237,47.343,4600.0
2006-02-27 15:00:00,53.53,53.54,53.5,53.5,11500.0,47.3077,47.3165,47.2812,47.2812,11500.0
2006-02-27 15:05:00,53.5,53.65,53.5,53.64,39000.0,47.2812,47.4137,47.2812,47.4049,39000.0
2006-02-27 15:10:00,53.63,53.65,53.52,53.54,17600.0,47.3961,47.4137,47.2989,47.3165,17600.0
2006-02-27 15:15:00,53.51,53.55,53.5,53.52,14000.0,47.29,47.3254,47.2812,47.2989,14000.0
2006-02-27 15:20:00,53.52,53.52,53.43,53.49,17300.0,47.2989,47.2989,47.2193,47.2723,17300.0
2006-02-27 15:25:00,53.46,53.49,53.39,53.4,10900.0,47.2458,47.2723,47.184,47.1928,10900.0
2006-02-27 15:30:00,53.4,53.45,53.34,53.35,17800.0,47.1928,47.237,47.1398,47.1486,17800.0
2006-02-27 15:35:00,53.34,53.37,53.31,53.34,15600.0,47.1398,47.1663,47.1133,47.1398,15600.0
2006-02-27 15:40:00,53.34,53.38,53.31,53.33,12600.0,47.1398,47.1751,47.1133,47.1309,12600.0
2006-02-27 15:45:00,53.32,53.34,53.28,53.32,14700.0,47.1221,47.1398,47.0868,47.1221,14700.0
2006-02-27 15:50:00,53.3,53.32,53.25,53.25,8900.0,47.1044,47.1221,47.0602,47.0602,8900.0
2006-02-27 15:55:00,53.25,53.28,53.17,53.18,36200.0,47.0602,47.0868,46.9895,46.9984,36200.0
2006-02-28 09:30:00,52.8,52.83,52.8,52.82,15700.0,46.6626,46.6891,46.6626,46.6802,15700.0
2006-02-28 09:35:00,52.81,52.84,52.5,52.51,31100.0,46.6714,46.6979,46.3974,46.4063,31100.0
2006-02-28 09:40:00,52.51,53.05,52.51,53.05,17200.0,46.4063,46.8835,46.4063,46.8835,17200.0
2006-02-28 09:45:00,53.04,53.07,52.87,52.96,9300.0,46.8747,46.9012,46.7244,46.804,9300.0
2006-02-28 09:50:00,52.93,52.98,52.81,52.81,7900.0,46.7774,46.8216,46.6714,46.6714,7900.0
2006-02-28 09:55:00,52.81,52.81,52.67,52.68,13500.0,46.6714,46.6714,46.5477,46.5565,13500.0
2006-02-28 10:00:00,52.68,52.68,52.4,52.58,24900.0,46.5565,46.5565,46.309,46.4681,24900.0
2006-02-28 10:05:00,52.52,52.53,52.26,52.46,16100.0,46.4151,46.4239,46.1853,46.3621,16100.0
2006-02-28 10:10:00,52.41,52.46,52.36,52.41,12200.0,46.3179,46.3621,46.2737,46.3179,12200.0
2006-02-28 10:15:00,52.41,52.41,52.35,52.39,11400.0,46.3179,46.3179,46.2649,46.3002,11400.0
2006-02-28 10:20:00,52.4,52.5,52.37,52.45,10000.0,46.309,46.3974,46.2825,46.3532,10000.0
2006-02-28 10:25:00,52.46,52.49,52.12,52.16,17500.0,46.3621,46.3886,46.0616,46.0969,17500.0
2006-02-28 10:30:00,52.15,52.19,52.1,52.16,19000.0,46.0881,46.1235,46.0439,46.0969,19000.0
2006-02-28 10:35:00,52.16,52.16,51.94,51.95,21900.0,46.0969,46.0969,45.9025,45.9114,21900.0
2006-02-28 10:40:00,51.96,51.99,51.93,51.93,16300.0,45.9202,45.9467,45.8937,45.8937,16300.0
2006-02-28 10:45:00,51.9,52.09,51.76,52.07,21000.0,45.8672,46.0351,45.7434,46.0174,21000.0
2006-02-28 10:50:00,52.08,52.29,52.08,52.2,20000.0,46.0262,46.2118,46.0262,46.1323,20000.0
2006-02-28 10:55:00,52.17,52.22,52.14,52.14,12600.0,46.1058,46.15,46.0793,46.0793,12600.0
2006-02-28 11:00:00,52.07,52.28,51.96,52.28,10300.0,46.0174,46.203,45.9202,46.203,10300.0
2006-02-28 11:05:00,52.28,52.3,52.2,52.22,13000.0,46.203,46.2207,46.1323,46.15,13000.0
2006-02-28 11:10:00,52.21,52.21,52.08,52.17,14700.0,46.1411,46.1411,46.0262,46.1058,14700.0
2006-02-28 11:15:00,52.18,52.18,52.01,52.06,5400.0,46.1146,46.1146,45.9644,46.0086,5400.0
2006-02-28 11:20:00,52.05,52.07,52.03,52.07,8800.0,45.9997,46.0174,45.9821,46.0174,8800.0
2006-02-28 11:25:00,52.07,52.12,52.04,52.12,10300.0,46.0174,46.0616,45.9909,46.0616,10300.0
2006-02-28 11:30:00,52.12,52.17,52.12,52.15,5900.0,46.0616,46.1058,46.0616,46.0881,5900.0
2006-02-28 11:35:00,52.15,52.26,52.08,52.26,7600.0,46.0881,46.1853,46.0262,46.1853,7600.0
2006-02-28 11:40:00,52.24,52.24,52.15,52.17,5300.0,46.1676,46.1676,46.0881,46.1058,5300.0
2006-02-28 11:45:00,52.17,52.19,52.12,52.16,5600.0,46.1058,46.1235,46.0616,46.0969,5600.0
2006-02-28 11:50:00,52.17,52.2,52.1,52.12,8500.0,46.1058,46.1323,46.0439,46.0616,8500.0
2006-02-28 11:55:00,52.12,52.15,52.09,52.14,8000.0,46.0616,46.0881,46.0351,46.0793,8000.0
2006-02-28 12:00:00,52.1,52.1,52.0,52.03,8600.0,46.0439,46.0439,45.9555,45.9821,8600.0
2006-02-28 12:05:00,52.02,52.04,52.01,52.03,5300.0,45.9732,45.9909,45.9644,45.9821,5300.0
2006-02-28 12:10:00,52.04,52.05,51.94,51.96,10000.0,45.9909,45.9997,45.9025,45.9202,10000.0
2006-02-28 12:15:00,51.96,51.97,51.92,51.94,18900.0,45.9202,45.929,45.8848,45.9025,18900.0
2006-02-28 12:20:00,51.94,51.95,51.9,51.94,12400.0,45.9025,45.9114,45.8672,45.9025,12400.0
2006-02-28 12:25:00,51.94,51.99,51.92,51.94,27400.0,45.9025,45.9467,45.8848,45.9025,27400.0
2006-02-28 12:30:00,51.91,51.95,51.9,51.91,4500.0,45.876,45.9114,45.8672,45.876,4500.0
2006-02-28 12:35:00,51.91,51.94,51.9,51.94,10300.0,45.876,45.9025,45.8672,45.9025,10300.0
2006-02-28 12:40:00,51.93,51.98,51.93,51.98,15400.0,45.8937,45.9379,45.8937,45.9379,15400.0
2006-02-28 12:45:00,51.97,52.81,51.94,51.98,13500.0,45.929,46.6714,45.9025,45.9379,13500.0
2006-02-28 12:50:00,51.98,52.0,51.97,51.99,20300.0,45.9379,45.9555,45.929,45.9467,20300.0
2006-02-28 12:55:00,52.0,52.05,52.0,52.05,4300.0,45.9555,45.9997,45.9555,45.9997,4300.0
2006-02-28 13:00:00,52.04,52.12,52.03,52.1,8100.0,45.9909,46.0616,45.9821,46.0439,8100.0
2006-02-28 13:05:00,52.1,52.11,52.09,52.09,4600.0,46.0439,46.0528,46.0351,46.0351,4600.0
2006-02-28 13:10:00,52.07,52.08,52.05,52.05,4600.0,46.0174,46.0262,45.9997,45.9997,4600.0
2006-02-28 13:15:00,52.03,52.03,51.96,51.97,5200.0,45.9821,45.9821,45.9202,45.929,5200.0
2006-02-28 13:20:00,51.98,51.98,51.95,51.98,4800.0,45.9379,45.9379,45.9114,45.9379,4800.0
2006-02-28 13:25:00,51.97,51.99,51.94,51.95,6300.0,45.929,45.9467,45.9025,45.9114,6300.0
2006-02-28 13:30:00,51.95,51.98,51.94,51.96,12300.0,45.9114,45.9379,45.9025,45.9202,12300.0
2006-02-28 13:35:00,51.96,51.97,51.92,51.92,9000.0,45.9202,45.929,45.8848,45.8848,9000.0
2006-02-28 13:40:00,51.9,51.95,51.9,51.91,7100.0,45.8672,45.9114,45.8672,45.876,7100.0
2006-02-28 13:45:00,51.92,51.92,51.8,51.84,16800.0,45.8848,45.8848,45.7788,45.8141,16800.0
2006-02-28 13:50:00,51.85,51.9,51.83,51.9,9100.0,45.823,45.8672,45.8053,45.8672,9100.0
2006-02-28 13:55:00,51.94,51.94,51.89,51.93,5800.0,45.9025,45.9025,45.8583,45.8937,5800.0
2006-02-28 14:00:00,51.93,51.93,51.85,51.91,8800.0,45.8937,45.8937,45.823,45.876,8800.0
2006-02-28 14:05:00,51.91,51.92,51.88,51.91,5800.0,45.876,45.8848,45.8495,45.876,5800.0
2006-02-28 14:10:00,51.9,51.92,51.8,51.8,8100.0,45.8672,45.8848,45.7788,45.7788,8100.0
2006-02-28 14:15:00,51.79,51.83,51.79,51.83,5200.0,45.77,45.8053,45.77,45.8053,5200.0
2006-02-28 14:20:00,51.83,51.86,51.78,51.83,10100.0,45.8053,45.8318,45.7611,45.8053,10100.0
2006-02-28 14:25:00,51.84,51.87,51.82,51.87,11600.0,45.8141,45.8407,45.7965,45.8407,11600.0
2006-02-28 14:30:00,51.86,51.86,51.76,51.76,8500.0,45.8318,45.8318,45.7434,45.7434,8500.0
2006-02-28 14:35:00,51.77,51.77,51.71,51.77,9300.0,45.7523,45.7523,45.6993,45.7523,9300.0
2006-02-28 14:40:00,51.77,51.85,51.69,51.69,11600.0,45.7523,45.823,45.6816,45.6816,11600.0
2006-02-28 14:45:00,51.68,51.68,51.64,51.67,45700.0,45.6727,45.6727,45.6374,45.6639,45700.0
2006-02-28 14:50:00,51.68,51.73,51.63,51.71,16300.0,45.6727,45.7169,45.6286,45.6993,16300.0
2006-02-28 14:55:00,51.72,51.72,51.55,51.55,10600.0,45.7081,45.7081,45.5579,45.5579,10600.0
2006-02-28 15:00:00,51.4,51.55,51.39,51.5,77600.0,45.4253,45.5579,45.4165,45.5137,77600.0
2006-02-28 15:05:00,51.49,51.49,51.32,51.33,20200.0,45.5048,45.5048,45.3546,45.3634,20200.0
2006-02-28 15:10:00,51.33,51.54,51.33,51.5,14500.0,45.3634,45.549,45.3634,45.5137,14500.0
2006-02-28 15:15:00,51.5,51.57,51.5,51.57,13000.0,45.5137,45.5755,45.5137,45.5755,13000.0
2006-02-28 15:20:00,51.57,51.63,51.56,51.58,14700.0,45.5755,45.6286,45.5667,45.5844,14700.0
2006-02-28 15:25:00,51.58,51.58,51.53,51.54,10000.0,45.5844,45.5844,45.5402,45.549,10000.0
2006-02-28 15:30:00,51.53,51.55,51.42,51.43,30800.0,45.5402,45.5579,45.443,45.4518,30800.0
2006-02-28 15:35:00,51.44,51.55,51.43,51.55,28200.0,45.4606,45.5579,45.4518,45.5579,28200.0
2006-02-28 15:40:00,51.55,51.67,51.55,51.65,35600.0,45.5579,45.6639,45.5579,45.6462,35600.0
2006-02-28 15:45:00,51.65,51.65,51.6,51.6,30800.0,45.6462,45.6462,45.602,45.602,30800.0
2006-02-28 15:50:00,51.59,51.61,51.45,51.59,41500.0,45.5932,45.6109,45.4695,45.5932,41500.0
2006-02-28 15:55:00,51.59,51.7,51.57,51.65,62500.0,45.5932,45.6904,45.5755,45.6462,62500.0
2006-03-01 09:30:00,51.53,52.2,51.47,52.2,18800.0,45.5402,46.1323,45.4872,46.1323,18800.0
2006-03-01 09:35:00,52.08,52.1,51.6,51.61,17400.0,46.0262,46.0439,45.602,45.6109,17400.0
2006-03-01 09:40:00,51.61,51.88,51.55,51.69,62400.0,45.6109,45.8495,45.5579,45.6816,62400.0
2006-03-01 09:45:00,51.67,51.79,51.13,51.37,28400.0,45.6639,45.77,45.1867,45.3988,28400.0
2006-03-01 09:50:00,51.44,51.6,51.34,51.39,15500.0,45.4606,45.602,45.3723,45.4165,15500.0
2006-03-01 09:55:00,51.39,51.61,51.1,51.12,48700.0,45.4165,45.6109,45.1602,45.1778,48700.0
2006-03-01 10:00:00,51.12,51.2,51.0,51.0,33600.0,45.1778,45.2485,45.0718,45.0718,33600.0
2006-03-01 10:05:00,51.01,51.12,50.93,50.95,73000.0,45.0806,45.1778,45.0099,45.0276,73000.0
2006-03-01 10:10:00,50.95,51.06,50.91,50.97,40200.0,45.0276,45.1248,44.9922,45.0453,40200.0
2006-03-01 10:15:00,50.98,51.0,50.77,50.82,41700.0,45.0541,45.0718,44.8685,44.9127,41700.0
2006-03-01 10:20:00,50.81,50.9,50.79,50.8,83100.0,44.9039,44.9834,44.8862,44.895,83100.0
2006-03-01 10:25:00,50.81,50.81,50.75,50.79,65900.0,44.9039,44.9039,44.8508,44.8862,65900.0
2006-03-01 10:30:00,50.78,50.81,50.77,50.8,37200.0,44.8774,44.9039,44.8685,44.895,37200.0
2006-03-01 10:35:00,50.79,51.13,50.79,51.09,40500.0,44.8862,45.1867,44.8862,45.1513,40500.0
2006-03-01 10:40:00,51.09,51.13,50.97,50.99,40400.0,45.1513,45.1867,45.0453,45.0629,40400.0
2006-03-01 10:45:00,50.99,51.03,50.99,51.03,27600.0,45.0629,45.0983,45.0629,45.0983,27600.0
2006-03-01 10:50:00,51.02,51.21,51.02,51.12,22900.0,45.0895,45.2574,45.0895,45.1778,22900.0
2006-03-01 10:55:00,51.12,51.2,51.09,51.19,14000.0,45.1778,45.2485,45.1513,45.2397,14000.0
2006-03-01 11:00:00,51.2,51.23,51.13,51.13,19100.0,45.2485,45.275,45.1867,45.1867,19100.0
2006-03-01 11:05:00,51.13,51.25,51.1,51.19,16000.0,45.1867,45.2927,45.1602,45.2397,16000.0
2006-03-01 11:10:00,51.2,51.35,51.2,51.31,14100.0,45.2485,45.3811,45.2485,45.3458,14100.0
2006-03-01 11:15:00,51.35,51.4,51.34,51.34,8400.0,45.3811,45.4253,45.3723,45.3723,8400.0
2006-03-01 11:20:00,51.34,51.4,51.22,51.4,16400.0,45.3723,45.4253,45.2662,45.4253,16400.0
2006-03-01 11:25:00,51.4,51.4,51.3,51.4,12900.0,45.4253,45.4253,45.3369,45.4253,12900.0
2006-03-01 11:30:00,51.38,51.57,51.38,51.52,23200.0,45.4076,45.5755,45.4076,45.5313,23200.0
2006-03-01 11:35:00,51.56,51.56,51.49,51.49,11700.0,45.5667,45.5667,45.5048,45.5048,11700.0
2006-03-01 11:40:00,51.49,51.5,51.38,51.45,10100.0,45.5048,45.5137,45.4076,45.4695,10100.0
2006-03-01 11:45:00,51.45,51.46,51.3,51.35,10000.0,45.4695,45.4783,45.3369,45.3811,10000.0
2006-03-01 11:50:00,51.34,51.48,51.34,51.42,18300.0,45.3723,45.496,45.3723,45.443,18300.0
2006-03-01 11:55:00,51.41,51.41,51.3,51.33,31400.0,45.4341,45.4341,45.3369,45.3634,31400.0
2006-03-01 12:00:00,51.32,51.45,51.32,51.4,20300.0,45.3546,45.4695,45.3546,45.4253,20300.0
2006-03-01 12:05:00,51.4,51.4,51.25,51.29,19500.0,45.4253,45.4253,45.2927,45.3281,19500.0
2006-03-01 12:10:00,51.29,51.3,51.26,51.27,11900.0,45.3281,45.3369,45.3016,45.3104,11900.0
2006-03-01 12:15:00,51.29,51.3,51.23,51.3,20100.0,45.3281,45.3369,45.275,45.3369,20100.0
2006-03-01 12:20:00,51.3,51.3,51.25,51.25,16400.0,45.3369,45.3369,45.2927,45.2927,16400.0
2006-03-01 12:25:00,51.25,51.25,51.06,51.07,26900.0,45.2927,45.2927,45.1248,45.1336,26900.0
2006-03-01 12:30:00,51.07,51.1,51.07,51.08,30000.0,45.1336,45.1602,45.1336,45.1425,30000.0
2006-03-01 12:35:00,51.07,51.08,50.96,51.0,18200.0,45.1336,45.1425,45.0364,45.0718,18200.0
2006-03-01 12:40:00,50.99,51.09,50.99,51.09,23500.0,45.0629,45.1513,45.0629,45.1513,23500.0
2006-03-01 12:45:00,51.1,51.12,51.02,51.02,9300.0,45.1602,45.1778,45.0895,45.0895,9300.0
2006-03-01 12:50:00,51.02,51.02,50.95,50.97,11800.0,45.0895,45.0895,45.0276,45.0453,11800.0
2006-03-01 12:55:00,50.97,51.08,50.95,51.08,8000.0,45.0453,45.1425,45.0276,45.1425,8000.0
2006-03-01 13:00:00,51.06,51.08,51.05,51.07,7200.0,45.1248,45.1425,45.116,45.1336,7200.0
2006-03-01 13:05:00,51.08,51.08,50.97,51.0,16300.0,45.1425,45.1425,45.0453,45.0718,16300.0
2006-03-01 13:10:00,50.99,51.0,50.93,50.99,14400.0,45.0629,45.0718,45.0099,45.0629,14400.0
2006-03-01 13:15:00,51.0,51.0,50.88,50.96,11400.0,45.0718,45.0718,44.9657,45.0364,11400.0
2006-03-01 13:20:00,50.96,50.96,50.93,50.94,7400.0,45.0364,45.0364,45.0099,45.0188,7400.0
2006-03-01 13:25:00,50.96,50.97,50.94,50.95,10000.0,45.0364,45.0453,45.0188,45.0276,10000.0
2006-03-01 13:30:00,50.95,50.97,50.94,50.97,21900.0,45.0276,45.0453,45.0188,45.0453,21900.0
2006-03-01 13:35:00,50.97,50.98,50.95,50.97,12400.0,45.0453,45.0541,45.0276,45.0453,12400.0
2006-03-01 13:40:00,50.97,51.0,50.96,50.99,29100.0,45.0453,45.0718,45.0364,45.0629,29100.0
2006-03-01 13:45:00,50.99,51.0,50.98,50.99,12400.0,45.0629,45.0718,45.0541,45.0629,12400.0
2006-03-01 13:50:00,50.98,51.07,50.98,51.07,15900.0,45.0541,45.1336,45.0541,45.1336,15900.0
2006-03-01 13:55:00,51.06,51.1,51.01,51.09,9900.0,45.1248,45.1602,45.0806,45.1513,9900.0
2006-03-01 14:00:00,51.09,51.09,51.0,51.08,16700.0,45.1513,45.1513,45.0718,45.1425,16700.0
2006-03-01 14:05:00,51.07,51.09,51.04,51.04,9700.0,45.1336,45.1513,45.1071,45.1071,9700.0
2006-03-01 14:10:00,51.03,51.08,51.0,51.08,14700.0,45.0983,45.1425,45.0718,45.1425,14700.0
2006-03-01 14:15:00,51.09,51.18,51.05,51.18,11200.0,45.1513,45.2309,45.116,45.2309,11200.0
2006-03-01 14:20:00,51.16,51.18,51.12,51.16,7900.0,45.2132,45.2309,45.1778,45.2132,7900.0
2006-03-01 14:25:00,51.16,51.17,51.12,51.13,59200.0,45.2132,45.222,45.1778,45.1867,59200.0
2006-03-01 14:30:00,51.14,51.24,51.14,51.24,18900.0,45.1955,45.2839,45.1955,45.2839,18900.0
2006-03-01 14:35:00,51.23,51.25,51.18,51.22,19500.0,45.275,45.2927,45.2309,45.2662,19500.0
2006-03-01 14:40:00,51.22,51.25,51.16,51.25,10900.0,45.2662,45.2927,45.2132,45.2927,10900.0
2006-03-01 14:45:00,51.25,51.25,51.23,51.25,22600.0,45.2927,45.2927,45.275,45.2927,22600.0
2006-03-01 14:50:00,51.25,51.25,51.24,51.25,21300.0,45.2927,45.2927,45.2839,45.2927,21300.0
2006-03-01 14:55:00,51.25,51.25,51.23,51.23,22900.0,45.2927,45.2927,45.275,45.275,22900.0
2006-03-01 15:00:00,51.24,51.25,51.23,51.24,26700.0,45.2839,45.2927,45.275,45.2839,26700.0
2006-03-01 15:05:00,51.25,51.25,51.24,51.25,14800.0,45.2927,45.2927,45.2839,45.2927,14800.0
2006-03-01 15:10:00,51.25,51.26,51.24,51.25,51600.0,45.2927,45.3016,45.2839,45.2927,51600.0
2006-03-01 15:15:00,51.25,51.25,51.23,51.25,24400.0,45.2927,45.2927,45.275,45.2927,24400.0
2006-03-01 15:20:00,51.25,51.32,51.23,51.24,50700.0,45.2927,45.3546,45.275,45.2839,50700.0
2006-03-01 15:25:00,51.24,51.33,51.24,51.32,50100.0,45.2839,45.3634,45.2839,45.3546,50100.0
2006-03-01 15:30:00,51.32,51.42,51.3,51.42,19000.0,45.3546,45.443,45.3369,45.443,19000.0
2006-03-01 15:35:00,51.41,51.45,51.33,51.45,21300.0,45.4341,45.4695,45.3634,45.4695,21300.0
2006-03-01 15:40:00,51.47,51.62,51.46,51.5,41400.0,45.4872,45.6197,45.4783,45.5137,41400.0
2006-03-01 15:45:00,51.5,51.54,51.45,51.48,26600.0,45.5137,45.549,45.4695,45.496,26600.0
2006-03-01 15:50:00,51.48,51.48,51.33,51.37,31800.0,45.496,45.496,45.3634,45.3988,31800.0
2006-03-01 15:55:00,51.37,51.41,51.31,51.41,41600.0,45.3988,45.4341,45.3458,45.4341,41600.0
2006-03-02 09:30:00,51.2,51.2,51.04,51.16,22300.0,45.2485,45.2485,45.1071,45.2132,22300.0
2006-03-02 09:35:00,51.18,51.28,51.13,51.19,11200.0,45.2309,45.3192,45.1867,45.2397,11200.0
2006-03-02 09:40:00,51.15,51.26,51.05,51.26,10700.0,45.2043,45.3016,45.116,45.3016,10700.0
2006-03-02 09:45:00,51.27,51.29,51.08,51.25,10800.0,45.3104,45.3281,45.1425,45.2927,10800.0
2006-03-02 09:50:00,51.27,51.38,51.2,51.21,16700.0,45.3104,45.4076,45.2485,45.2574,16700.0
2006-03-02 09:55:00,51.24,51.24,51.05,51.11,16200.0,45.2839,45.2839,45.116,45.169,16200.0
2006-03-02 10:00:00,51.11,51.23,51.08,51.11,14100.0,45.169,45.275,45.1425,45.169,14100.0
2006-03-02 10:05:00,51.15,51.15,51.04,51.06,10500.0,45.2043,45.2043,45.1071,45.1248,10500.0
2006-03-02 10:10:00,51.07,51.16,51.03,51.09,13800.0,45.1336,45.2132,45.0983,45.1513,13800.0
2006-03-02 10:15:00,51.1,51.1,50.9,50.91,9600.0,45.1602,45.1602,44.9834,44.9922,9600.0
2006-03-02 10:20:00,50.92,50.96,50.84,50.86,12800.0,45.0011,45.0364,44.9304,44.9481,12800.0
2006-03-02 10:25:00,50.9,50.98,50.85,50.98,9000.0,44.9834,45.0541,44.9392,45.0541,9000.0
2006-03-02 10:30:00,50.97,50.97,50.85,50.92,20300.0,45.0453,45.0453,44.9392,45.0011,20300.0
2006-03-02 10:35:00,50.92,50.99,50.85,50.98,12800.0,45.0011,45.0629,44.9392,45.0541,12800.0
2006-03-02 10:40:00,50.98,51.03,50.96,51.02,17100.0,45.0541,45.0983,45.0364,45.0895,17100.0
2006-03-02 10:45:00,51.01,51.02,50.93,51.0,13400.0,45.0806,45.0895,45.0099,45.0718,13400.0
2006-03-02 10:50:00,51.03,51.1,51.02,51.09,17800.0,45.0983,45.1602,45.0895,45.1513,17800.0
2006-03-02 10:55:00,51.1,51.13,50.95,51.07,26500.0,45.1602,45.1867,45.0276,45.1336,26500.0
2006-03-02 11:00:00,51.08,51.29,51.04,51.23,20900.0,45.1425,45.3281,45.1071,45.275,20900.0
2006-03-02 11:05:00,51.21,51.28,51.18,51.23,12900.0,45.2574,45.3192,45.2309,45.275,12900.0
2006-03-02 11:10:00,51.25,51.29,51.24,51.28,8700.0,45.2927,45.3281,45.2839,45.3192,8700.0
2006-03-02 11:15:00,51.28,51.38,51.26,51.3,17500.0,45.3192,45.4076,45.3016,45.3369,17500.0
2006-03-02 11:20:00,51.3,51.34,51.28,51.28,9600.0,45.3369,45.3723,45.3192,45.3192,9600.0
2006-03-02 11:25:00,51.29,51.29,51.15,51.15,15100.0,45.3281,45.3281,45.2043,45.2043,15100.0
2006-03-02 11:30:00,51.14,51.15,51.01,51.01,9200.0,45.1955,45.2043,45.0806,45.0806,9200.0
2006-03-02 11:35:00,51.05,51.1,51.02,51.07,7400.0,45.116,45.1602,45.0895,45.1336,7400.0
2006-03-02 11:40:00,51.07,51.1,51.01,51.04,7600.0,45.1336,45.1602,45.0806,45.1071,7600.0
2006-03-02 11:45:00,51.06,51.09,51.01,51.02,9800.0,45.1248,45.1513,45.0806,45.0895,9800.0
2006-03-02 11:50:00,51.03,51.09,51.03,51.09,3200.0,45.0983,45.1513,45.0983,45.1513,3200.0
2006-03-02 11:55:00,51.08,51.1,51.05,51.07,6500.0,45.1425,45.1602,45.116,45.1336,6500.0
2006-03-02 12:00:00,51.07,51.13,51.06,51.06,10700.0,45.1336,45.1867,45.1248,45.1248,10700.0
2006-03-02 12:05:00,51.07,51.07,51.01,51.04,6800.0,45.1336,45.1336,45.0806,45.1071,6800.0
2006-03-02 12:10:00,51.05,51.14,51.05,51.08,5600.0,45.116,45.1955,45.116,45.1425,5600.0
2006-03-02 12:15:00,51.05,51.05,50.97,50.98,4100.0,45.116,45.116,45.0453,45.0541,4100.0
2006-03-02 12:20:00,50.98,50.98,50.85,50.92,10000.0,45.0541,45.0541,44.9392,45.0011,10000.0
2006-03-02 12:25:00,50.91,50.92,50.81,50.81,19300.0,44.9922,45.0011,44.9039,44.9039,19300.0
2006-03-02 12:30:00,50.81,50.87,50.8,50.87,9100.0,44.9039,44.9569,44.895,44.9569,9100.0
2006-03-02 12:35:00,50.87,50.89,50.78,50.78,7500.0,44.9569,44.9746,44.8774,44.8774,7500.0
2006-03-02 12:40:00,50.82,50.84,50.71,50.76,16000.0,44.9127,44.9304,44.8155,44.8597,16000.0
2006-03-02 12:45:00,50.71,50.75,50.65,50.72,113400.0,44.8155,44.8508,44.7625,44.8243,113400.0
2006-03-02 12:50:00,50.73,50.73,50.63,50.66,15600.0,44.8332,44.8332,44.7448,44.7713,15600.0
2006-03-02 12:55:00,50.67,50.72,50.67,50.72,18300.0,44.7801,44.8243,44.7801,44.8243,18300.0
2006-03-02 13:00:00,50.73,50.77,50.67,50.77,34700.0,44.8332,44.8685,44.7801,44.8685,34700.0
2006-03-02 13:05:00,50.78,50.87,50.71,50.77,13400.0,44.8774,44.9569,44.8155,44.8685,13400.0
2006-03-02 13:10:00,50.76,50.81,50.69,50.71,30200.0,44.8597,44.9039,44.7978,44.8155,30200.0
2006-03-02 13:15:00,50.71,50.77,50.66,50.76,14500.0,44.8155,44.8685,44.7713,44.8597,14500.0
2006-03-02 13:20:00,50.75,50.8,50.7,50.73,11100.0,44.8508,44.895,44.8067,44.8332,11100.0
2006-03-02 13:25:00,50.74,50.82,50.74,50.8,4600.0,44.842,44.9127,44.842,44.895,4600.0
2006-03-02 13:30:00,50.8,50.8,50.77,50.77,16700.0,44.895,44.895,44.8685,44.8685,16700.0
2006-03-02 13:35:00,50.78,50.78,50.7,50.7,24200.0,44.8774,44.8774,44.8067,44.8067,24200.0
2006-03-02 13:40:00,50.7,50.78,50.67,50.68,18600.0,44.8067,44.8774,44.7801,44.789,18600.0
2006-03-02 13:45:00,50.68,50.81,50.68,50.8,9500.0,44.789,44.9039,44.789,44.895,9500.0
2006-03-02 13:50:00,50.79,50.83,50.75,50.8,5500.0,44.8862,44.9215,44.8508,44.895,5500.0
2006-03-02 13:55:00,50.81,50.84,50.8,50.84,6100.0,44.9039,44.9304,44.895,44.9304,6100.0
2006-03-02 14:00:00,50.84,50.89,50.81,50.83,10200.0,44.9304,44.9746,44.9039,44.9215,10200.0
2006-03-02 14:05:00,50.83,50.84,50.66,50.69,26700.0,44.9215,44.9304,44.7713,44.7978,26700.0
2006-03-02 14:10:00,50.7,50.7,50.59,50.62,30100.0,44.8067,44.8067,44.7094,44.736,30100.0
2006-03-02 14:15:00,50.64,50.82,50.64,50.82,5600.0,44.7536,44.9127,44.7536,44.9127,5600.0
2006-03-02 14:20:00,50.82,50.82,50.66,50.68,15800.0,44.9127,44.9127,44.7713,44.789,15800.0
2006-03-02 14:25:00,50.67,50.75,50.67,50.75,9700.0,44.7801,44.8508,44.7801,44.8508,9700.0
2006-03-02 14:30:00,50.75,50.81,50.74,50.8,8600.0,44.8508,44.9039,44.842,44.895,8600.0
2006-03-02 14:35:00,50.79,50.84,50.79,50.8,8900.0,44.8862,44.9304,44.8862,44.895,8900.0
2006-03-02 14:40:00,50.81,50.83,50.77,50.78,9800.0,44.9039,44.9215,44.8685,44.8774,9800.0
2006-03-02 14:45:00,50.77,50.77,50.67,50.75,15800.0,44.8685,44.8685,44.7801,44.8508,15800.0
2006-03-02 14:50:00,50.76,50.82,50.75,50.82,6500.0,44.8597,44.9127,44.8508,44.9127,6500.0
2006-03-02 14:55:00,50.81,50.91,50.81,50.91,13100.0,44.9039,44.9922,44.9039,44.9922,13100.0
2006-03-02 15:00:00,50.91,51.03,50.91,50.99,25700.0,44.9922,45.0983,44.9922,45.0629,25700.0
2006-03-02 15:05:00,50.99,51.13,50.98,51.13,12900.0,45.0629,45.1867,45.0541,45.1867,12900.0
2006-03-02 15:10:00,51.12,51.17,51.09,51.13,20100.0,45.1778,45.222,45.1513,45.1867,20100.0
2006-03-02 15:15:00,51.12,51.15,51.06,51.06,15600.0,45.1778,45.2043,45.1248,45.1248,15600.0
2006-03-02 15:20:00,51.06,51.08,51.04,51.07,15600.0,45.1248,45.1425,45.1071,45.1336,15600.0
2006-03-02 15:25:00,51.08,51.09,51.06,51.07,13200.0,45.1425,45.1513,45.1248,45.1336,13200.0
2006-03-02 15:30:00,51.07,51.07,50.81,50.82,28300.0,45.1336,45.1336,44.9039,44.9127,28300.0
2006-03-02 15:35:00,50.82,50.92,50.81,50.9,28200.0,44.9127,45.0011,44.9039,44.9834,28200.0
2006-03-02 15:40:00,50.88,50.94,50.84,50.94,33400.0,44.9657,45.0188,44.9304,45.0188,33400.0
2006-03-02 15:45:00,50.95,51.0,50.89,50.89,31300.0,45.0276,45.0718,44.9746,44.9746,31300.0
2006-03-02 15:50:00,50.88,51.0,50.81,51.0,23600.0,44.9657,45.0718,44.9039,45.0718,23600.0
2006-03-02 15:55:00,50.98,51.05,50.94,50.94,25000.0,45.0541,45.116,45.0188,45.0188,25000.0
2006-03-03 09:30:00,51.0,51.06,51.0,51.06,26600.0,45.0718,45.1248,45.0718,45.1248,26600.0
2006-03-03 09:35:00,51.03,51.2,51.0,51.16,22500.0,45.0983,45.2485,45.0718,45.2132,22500.0
2006-03-03 09:40:00,51.16,51.4,51.15,51.39,13200.0,45.2132,45.4253,45.2043,45.4165,13200.0
2006-03-03 09:45:00,51.35,51.55,51.35,51.5,24800.0,45.3811,45.5579,45.3811,45.5137,24800.0
2006-03-03 09:50:00,51.48,51.5,51.14,51.37,20900.0,45.496,45.5137,45.1955,45.3988,20900.0
2006-03-03 09:55:00,51.37,51.4,51.14,51.24,17100.0,45.3988,45.4253,45.1955,45.2839,17100.0
2006-03-03 10:00:00,51.23,51.33,51.06,51.22,18800.0,45.275,45.3634,45.1248,45.2662,18800.0
2006-03-03 10:05:00,51.22,51.34,51.22,51.28,20500.0,45.2662,45.3723,45.2662,45.3192,20500.0
2006-03-03 10:10:00,51.26,51.3,51.2,51.23,21900.0,45.3016,45.3369,45.2485,45.275,21900.0
2006-03-03 10:15:00,51.22,51.31,51.22,51.27,19400.0,45.2662,45.3458,45.2662,45.3104,19400.0
2006-03-03 10:20:00,51.25,51.5,51.25,51.5,22900.0,45.2927,45.5137,45.2927,45.5137,22900.0
2006-03-03 10:25:00,51.48,51.72,51.48,51.61,19700.0,45.496,45.7081,45.496,45.6109,19700.0
2006-03-03 10:30:00,51.62,51.7,51.62,51.69,22400.0,45.6197,45.6904,45.6197,45.6816,22400.0
2006-03-03 10:35:00,51.7,51.7,51.55,51.59,14000.0,45.6904,45.6904,45.5579,45.5932,14000.0
2006-03-03 10:40:00,51.59,51.61,51.56,51.56,12100.0,45.5932,45.6109,45.5667,45.5667,12100.0
2006-03-03 10:45:00,51.56,51.58,51.54,51.56,9500.0,45.5667,45.5844,45.549,45.5667,9500.0
2006-03-03 10:50:00,51.55,51.57,51.53,51.54,23900.0,45.5579,45.5755,45.5402,45.549,23900.0
2006-03-03 10:55:00,51.55,51.57,51.53,51.53,18300.0,45.5579,45.5755,45.5402,45.5402,18300.0
2006-03-03 11:00:00,51.52,51.55,51.5,51.55,14300.0,45.5313,45.5579,45.5137,45.5579,14300.0
2006-03-03 11:05:00,51.55,51.55,51.53,51.54,10900.0,45.5579,45.5579,45.5402,45.549,10900.0
2006-03-03 11:10:00,51.55,51.67,51.51,51.61,17200.0,45.5579,45.6639,45.5225,45.6109,17200.0
2006-03-03 11:15:00,51.63,51.66,51.62,51.64,8700.0,45.6286,45.6551,45.6197,45.6374,8700.0
2006-03-03 11:20:00,51.64,51.65,51.58,51.64,10100.0,45.6374,45.6462,45.5844,45.6374,10100.0
2006-03-03 11:25:00,51.66,51.71,51.66,51.66,7000.0,45.6551,45.6993,45.6551,45.6551,7000.0
2006-03-03 11:30:00,51.66,51.66,51.5,51.51,13000.0,45.6551,45.6551,45.5137,45.5225,13000.0
2006-03-03 11:35:00,51.51,51.51,51.48,51.49,9300.0,45.5225,45.5225,45.496,45.5048,9300.0
2006-03-03 11:40:00,51.5,51.54,51.4,51.43,12900.0,45.5137,45.549,45.4253,45.4518,12900.0
2006-03-03 11:45:00,51.44,51.51,51.44,51.5,4600.0,45.4606,45.5225,45.4606,45.5137,4600.0
2006-03-03 11:50:00,51.48,51.51,51.47,51.48,4900.0,45.496,45.5225,45.4872,45.496,4900.0
2006-03-03 11:55:00,51.48,51.57,51.48,51.56,8000.0,45.496,45.5755,45.496,45.5667,8000.0
2006-03-03 12:00:00,51.56,51.71,51.55,51.71,11700.0,45.5667,45.6993,45.5579,45.6993,11700.0
2006-03-03 12:05:00,51.72,51.73,51.65,51.68,33500.0,45.7081,45.7169,45.6462,45.6727,33500.0
2006-03-03 12:10:00,51.7,51.72,51.66,51.66,6200.0,45.6904,45.7081,45.6551,45.6551,6200.0
2006-03-03 12:15:00,51.66,51.66,51.6,51.63,4500.0,45.6551,45.6551,45.602,45.6286,4500.0
2006-03-03 12:20:00,51.64,51.73,51.61,51.68,16100.0,45.6374,45.7169,45.6109,45.6727,16100.0
2006-03-03 12:25:00,51.67,51.75,51.64,51.7,13700.0,45.6639,45.7346,45.6374,45.6904,13700.0
2006-03-03 12:30:00,51.71,51.72,51.68,51.68,11800.0,45.6993,45.7081,45.6727,45.6727,11800.0
2006-03-03 12:35:00,51.68,51.74,51.68,51.74,8500.0,45.6727,45.7258,45.6727,45.7258,8500.0
2006-03-03 12:40:00,51.74,51.85,51.74,51.82,25100.0,45.7258,45.823,45.7258,45.7965,25100.0
2006-03-03 12:45:00,51.82,51.82,51.74,51.74,10100.0,45.7965,45.7965,45.7258,45.7258,10100.0
2006-03-03 12:50:00,51.74,51.74,51.57,51.57,6200.0,45.7258,45.7258,45.5755,45.5755,6200.0
2006-03-03 12:55:00,51.58,51.64,51.58,51.6,5100.0,45.5844,45.6374,45.5844,45.602,5100.0
2006-03-03 13:00:00,51.59,51.61,51.55,51.58,8400.0,45.5932,45.6109,45.5579,45.5844,8400.0
2006-03-03 13:05:00,51.57,51.57,51.56,51.56,2100.0,45.5755,45.5755,45.5667,45.5667,2100.0
2006-03-03 13:10:00,51.56,51.57,51.53,51.53,15100.0,45.5667,45.5755,45.5402,45.5402,15100.0
2006-03-03 13:15:00,51.53,51.56,51.44,51.46,9200.0,45.5402,45.5667,45.4606,45.4783,9200.0
2006-03-03 13:20:00,51.46,51.48,51.44,51.47,8400.0,45.4783,45.496,45.4606,45.4872,8400.0
2006-03-03 13:25:00,51.47,51.55,51.45,51.52,10200.0,45.4872,45.5579,45.4695,45.5313,10200.0
2006-03-03 13:30:00,51.53,51.58,51.51,51.57,12500.0,45.5402,45.5844,45.5225,45.5755,12500.0
2006-03-03 13:35:00,51.6,51.66,51.55,51.62,17500.0,45.602,45.6551,45.5579,45.6197,17500.0
2006-03-03 13:40:00,51.59,51.65,51.54,51.6,9000.0,45.5932,45.6462,45.549,45.602,9000.0
2006-03-03 13:45:00,51.6,51.63,51.52,51.56,17900.0,45.602,45.6286,45.5313,45.5667,17900.0
2006-03-03 13:50:00,51.56,51.63,51.55,51.63,18300.0,45.5667,45.6286,45.5579,45.6286,18300.0
2006-03-03 13:55:00,51.62,51.65,51.56,51.56,9300.0,45.6197,45.6462,45.5667,45.5667,9300.0
2006-03-03 14:00:00,51.57,51.62,51.56,51.59,6600.0,45.5755,45.6197,45.5667,45.5932,6600.0
2006-03-03 14:05:00,51.6,51.6,51.46,51.47,10100.0,45.602,45.602,45.4783,45.4872,10100.0
2006-03-03 14:10:00,51.49,51.57,51.47,51.47,11400.0,45.5048,45.5755,45.4872,45.4872,11400.0
2006-03-03 14:15:00,51.46,51.46,51.35,51.35,7600.0,45.4783,45.4783,45.3811,45.3811,7600.0
2006-03-03 14:20:00,51.37,51.41,51.3,51.33,10300.0,45.3988,45.4341,45.3369,45.3634,10300.0
2006-03-03 14:25:00,51.33,51.37,51.3,51.3,7000.0,45.3634,45.3988,45.3369,45.3369,7000.0
2006-03-03 14:30:00,51.32,51.32,51.2,51.21,8000.0,45.3546,45.3546,45.2485,45.2574,8000.0
2006-03-03 14:35:00,51.21,51.21,51.1,51.11,23800.0,45.2574,45.2574,45.1602,45.169,23800.0
2006-03-03 14:40:00,51.14,51.23,51.12,51.19,9100.0,45.1955,45.275,45.1778,45.2397,9100.0
2006-03-03 14:45:00,51.18,51.21,51.18,51.21,4900.0,45.2309,45.2574,45.2309,45.2574,4900.0
2006-03-03 14:50:00,51.21,51.22,51.18,51.18,5800.0,45.2574,45.2662,45.2309,45.2309,5800.0
2006-03-03 14:55:00,51.18,51.18,51.11,51.14,8600.0,45.2309,45.2309,45.169,45.1955,8600.0
2006-03-03 15:00:00,51.15,51.16,51.0,51.01,20400.0,45.2043,45.2132,45.0718,45.0806,20400.0
2006-03-03 15:05:00,51.0,51.05,50.97,51.05,27300.0,45.0718,45.116,45.0453,45.116,27300.0
2006-03-03 15:10:00,51.02,51.04,50.97,51.01,12200.0,45.0895,45.1071,45.0453,45.0806,12200.0
2006-03-03 15:15:00,50.97,51.01,50.9,50.95,25700.0,45.0453,45.0806,44.9834,45.0276,25700.0
2006-03-03 15:20:00,50.95,50.98,50.93,50.94,17200.0,45.0276,45.0541,45.0099,45.0188,17200.0
2006-03-03 15:25:00,50.95,50.96,50.88,50.95,10700.0,45.0276,45.0364,44.9657,45.0276,10700.0
2006-03-03 15:30:00,50.93,50.97,50.87,50.9,12300.0,45.0099,45.0453,44.9569,44.9834,12300.0
2006-03-03 15:35:00,50.89,50.91,50.85,50.88,10700.0,44.9746,44.9922,44.9392,44.9657,10700.0
2006-03-03 15:40:00,50.89,50.91,50.81,50.86,15200.0,44.9746,44.9922,44.9039,44.9481,15200.0
2006-03-03 15:45:00,50.86,50.86,50.8,50.83,15000.0,44.9481,44.9481,44.895,44.9215,15000.0
2006-03-03 15:50:00,50.84,50.86,50.8,50.82,26400.0,44.9304,44.9481,44.895,44.9127,26400.0
2006-03-03 15:55:00,50.82,50.85,50.77,50.77,22000.0,44.9127,44.9392,44.8685,44.8685,22000.0
2006-03-06 09:30:00,50.84,50.9,50.84,50.9,8200.0,44.9304,44.9834,44.9304,44.9834,8200.0
2006-03-06 09:35:00,50.9,50.9,50.74,50.8,7000.0,44.9834,44.9834,44.842,44.895,7000.0
2006-03-06 09:40:00,50.8,50.86,50.55,50.55,7900.0,44.895,44.9481,44.6741,44.6741,7900.0
2006-03-06 09:45:00,50.56,50.57,50.4,50.41,38800.0,44.6829,44.6918,44.5415,44.5504,38800.0
2006-03-06 09:50:00,50.42,50.42,50.03,50.07,25600.0,44.5592,44.5592,44.2145,44.2499,25600.0
2006-03-06 09:55:00,50.07,50.2,49.93,50.1,40800.0,44.2499,44.3648,44.1262,44.2764,40800.0
2006-03-06 10:00:00,50.09,50.24,50.09,50.16,11600.0,44.2676,44.4001,44.2676,44.3294,11600.0
2006-03-06 10:05:00,50.17,50.19,50.13,50.13,5000.0,44.3383,44.3559,44.3029,44.3029,5000.0
2006-03-06 10:10:00,50.05,50.15,50.03,50.11,15900.0,44.2322,44.3206,44.2145,44.2852,15900.0
2006-03-06 10:15:00,50.11,50.11,50.05,50.09,13100.0,44.2852,44.2852,44.2322,44.2676,13100.0
2006-03-06 10:20:00,50.1,50.12,50.03,50.06,16300.0,44.2764,44.2941,44.2145,44.241,16300.0
2006-03-06 10:25:00,50.06,50.06,49.96,49.97,34600.0,44.241,44.241,44.1527,44.1615,34600.0
2006-03-06 10:30:00,49.97,49.98,49.88,49.96,46200.0,44.1615,44.1703,44.082,44.1527,46200.0
2006-03-06 10:35:00,49.97,50.0,49.87,49.98,113200.0,44.1615,44.188,44.0731,44.1703,113200.0
2006-03-06 10:40:00,49.99,50.21,49.99,50.2,11200.0,44.1792,44.3736,44.1792,44.3648,11200.0
2006-03-06 10:45:00,50.17,50.23,50.07,50.23,7600.0,44.3383,44.3913,44.2499,44.3913,7600.0
2006-03-06 10:50:00,50.25,50.3,50.2,50.28,6500.0,44.409,44.4532,44.3648,44.4355,6500.0
2006-03-06 10:55:00,50.3,50.5,50.27,50.46,9300.0,44.4532,44.6299,44.4266,44.5946,9300.0
2006-03-06 11:00:00,50.49,50.53,50.46,50.53,10400.0,44.6211,44.6564,44.5946,44.6564,10400.0
2006-03-06 11:05:00,50.52,50.53,50.31,50.34,21300.0,44.6476,44.6564,44.462,44.4885,21300.0
2006-03-06 11:10:00,50.34,50.42,50.28,50.28,7000.0,44.4885,44.5592,44.4355,44.4355,7000.0
2006-03-06 11:15:00,50.28,50.28,50.21,50.21,5200.0,44.4355,44.4355,44.3736,44.3736,5200.0
2006-03-06 11:20:00,50.2,50.25,50.18,50.24,17800.0,44.3648,44.409,44.3471,44.4001,17800.0
2006-03-06 11:25:00,50.2,50.25,50.2,50.25,6100.0,44.3648,44.409,44.3648,44.409,6100.0
2006-03-06 11:30:00,50.25,50.49,50.24,50.38,11400.0,44.409,44.6211,44.4001,44.5239,11400.0
2006-03-06 11:35:00,50.39,50.51,50.32,50.48,45800.0,44.5327,44.6387,44.4708,44.6122,45800.0
2006-03-06 11:40:00,50.49,50.5,50.35,50.37,20400.0,44.6211,44.6299,44.4973,44.515,20400.0
2006-03-06 11:45:00,50.35,50.44,50.29,50.32,17100.0,44.4973,44.5769,44.4443,44.4708,17100.0
2006-03-06 11:50:00,50.34,50.34,50.24,50.29,4500.0,44.4885,44.4885,44.4001,44.4443,4500.0
2006-03-06 11:55:00,50.25,50.32,50.25,50.27,3300.0,44.409,44.4708,44.409,44.4266,3300.0
2006-03-06 12:00:00,50.29,50.46,50.27,50.44,15700.0,44.4443,44.5946,44.4266,44.5769,15700.0
2006-03-06 12:05:00,50.42,50.43,50.26,50.31,6000.0,44.5592,44.568,44.4178,44.462,6000.0
2006-03-06 12:10:00,50.31,50.31,50.17,50.19,4700.0,44.462,44.462,44.3383,44.3559,4700.0
2006-03-06 12:15:00,50.18,50.21,50.15,50.18,3500.0,44.3471,44.3736,44.3206,44.3471,3500.0
2006-03-06 12:20:00,50.21,50.25,50.17,50.21,5300.0,44.3736,44.409,44.3383,44.3736,5300.0
2006-03-06 12:25:00,50.21,50.24,50.15,50.22,4300.0,44.3736,44.4001,44.3206,44.3825,4300.0
2006-03-06 12:30:00,50.21,50.24,50.15,50.17,3500.0,44.3736,44.4001,44.3206,44.3383,3500.0
2006-03-06 12:35:00,50.16,50.19,50.1,50.1,3800.0,44.3294,44.3559,44.2764,44.2764,3800.0
2006-03-06 12:40:00,50.1,50.11,49.96,50.01,28000.0,44.2764,44.2852,44.1527,44.1969,28000.0
2006-03-06 12:45:00,50.0,50.05,50.0,50.04,2700.0,44.188,44.2322,44.188,44.2234,2700.0
2006-03-06 12:50:00,50.06,50.06,50.01,50.03,4500.0,44.241,44.241,44.1969,44.2145,4500.0
2006-03-06 12:55:00,50.03,50.04,50.0,50.0,5100.0,44.2145,44.2234,44.188,44.188,5100.0
2006-03-06 13:00:00,50.01,50.04,50.0,50.02,5600.0,44.1969,44.2234,44.188,44.2057,5600.0
2006-03-06 13:05:00,50.01,50.06,49.99,50.04,10800.0,44.1969,44.241,44.1792,44.2234,10800.0
2006-03-06 13:10:00,50.04,50.07,50.02,50.03,24600.0,44.2234,44.2499,44.2057,44.2145,24600.0
2006-03-06 13:15:00,50.03,50.08,50.03,50.06,8300.0,44.2145,44.2587,44.2145,44.241,8300.0
2006-03-06 13:20:00,50.07,50.12,50.07,50.1,5500.0,44.2499,44.2941,44.2499,44.2764,5500.0
2006-03-06 13:25:00,50.05,50.08,50.02,50.02,5100.0,44.2322,44.2587,44.2057,44.2057,5100.0
2006-03-06 13:30:00,50.02,50.05,49.97,49.99,19700.0,44.2057,44.2322,44.1615,44.1792,19700.0
2006-03-06 13:35:00,49.99,50.02,49.96,49.97,6500.0,44.1792,44.2057,44.1527,44.1615,6500.0
2006-03-06 13:40:00,49.97,49.99,49.86,49.88,19300.0,44.1615,44.1792,44.0643,44.082,19300.0
2006-03-06 13:45:00,49.88,49.9,49.87,49.87,4500.0,44.082,44.0996,44.0731,44.0731,4500.0
2006-03-06 13:50:00,49.87,49.93,49.86,49.93,21200.0,44.0731,44.1262,44.0643,44.1262,21200.0
2006-03-06 13:55:00,49.91,49.92,49.87,49.87,11000.0,44.1085,44.1173,44.0731,44.0731,11000.0
2006-03-06 14:00:00,49.87,49.87,49.82,49.82,10000.0,44.0731,44.0731,44.0289,44.0289,10000.0
2006-03-06 14:05:00,49.82,49.82,49.64,49.79,18100.0,44.0289,44.0289,43.8699,44.0024,18100.0
2006-03-06 14:10:00,49.79,49.8,49.69,49.7,7500.0,44.0024,44.0113,43.9141,43.9229,7500.0
2006-03-06 14:15:00,49.7,49.82,49.7,49.8,7500.0,43.9229,44.0289,43.9229,44.0113,7500.0
2006-03-06 14:20:00,49.82,49.85,49.77,49.8,7300.0,44.0289,44.0555,43.9848,44.0113,7300.0
2006-03-06 14:25:00,49.8,49.88,49.8,49.88,5000.0,44.0113,44.082,44.0113,44.082,5000.0
2006-03-06 14:30:00,49.87,49.96,49.85,49.96,5600.0,44.0731,44.1527,44.0555,44.1527,5600.0
2006-03-06 14:35:00,49.96,49.97,49.93,49.93,5700.0,44.1527,44.1615,44.1262,44.1262,5700.0
2006-03-06 14:40:00,49.93,49.95,49.91,49.91,9200.0,44.1262,44.1438,44.1085,44.1085,9200.0
2006-03-06 14:45:00,49.91,49.95,49.9,49.9,6200.0,44.1085,44.1438,44.0996,44.0996,6200.0
2006-03-06 14:50:00,49.91,49.97,49.86,49.88,14300.0,44.1085,44.1615,44.0643,44.082,14300.0
2006-03-06 14:55:00,49.89,49.92,49.88,49.91,6200.0,44.0908,44.1173,44.082,44.1085,6200.0
2006-03-06 15:00:00,49.9,49.9,49.78,49.8,25900.0,44.0996,44.0996,43.9936,44.0113,25900.0
2006-03-06 15:05:00,49.79,49.79,49.72,49.74,6000.0,44.0024,44.0024,43.9406,43.9582,6000.0
2006-03-06 15:10:00,49.74,49.74,49.7,49.72,12800.0,43.9582,43.9582,43.9229,43.9406,12800.0
2006-03-06 15:15:00,49.71,49.76,49.7,49.75,21100.0,43.9317,43.9759,43.9229,43.9671,21100.0
2006-03-06 15:20:00,49.77,49.8,49.73,49.77,10200.0,43.9848,44.0113,43.9494,43.9848,10200.0
2006-03-06 15:25:00,49.78,49.82,49.66,49.73,31900.0,43.9936,44.0289,43.8875,43.9494,31900.0
2006-03-06 15:30:00,49.72,49.72,49.67,49.68,13600.0,43.9406,43.9406,43.8964,43.9052,13600.0
2006-03-06 15:35:00,49.68,49.75,49.68,49.7,6500.0,43.9052,43.9671,43.9052,43.9229,6500.0
2006-03-06 15:40:00,49.72,49.72,49.68,49.71,20300.0,43.9406,43.9406,43.9052,43.9317,20300.0
2006-03-06 15:45:00,49.71,49.85,49.71,49.74,20200.0,43.9317,44.0555,43.9317,43.9582,20200.0
2006-03-06 15:50:00,49.73,49.76,49.68,49.75,27700.0,43.9494,43.9759,43.9052,43.9671,27700.0
2006-03-06 15:55:00,49.75,49.8,49.72,49.8,32900.0,43.9671,44.0113,43.9406,44.0113,32900.0
2006-03-07 09:30:00,49.8,50.1,49.8,49.94,14800.0,44.0113,44.2764,44.0113,44.135,14800.0
2006-03-07 09:35:00,49.94,50.1,49.94,49.97,10300.0,44.135,44.2764,44.135,44.1615,10300.0
2006-03-07 09:40:00,49.97,50.15,49.92,50.15,19500.0,44.1615,44.3206,44.1173,44.3206,19500.0
2006-03-07 09:45:00,50.16,50.19,50.05,50.15,19100.0,44.3294,44.3559,44.2322,44.3206,19100.0
2006-03-07 09:50:00,50.19,50.31,50.17,50.31,18300.0,44.3559,44.462,44.3383,44.462,18300.0
2006-03-07 09:55:00,50.27,50.27,50.24,50.25,8900.0,44.4266,44.4266,44.4001,44.409,8900.0
2006-03-07 10:00:00,50.25,50.33,50.22,50.32,13500.0,44.409,44.4797,44.3825,44.4708,13500.0
2006-03-07 10:05:00,50.32,50.4,50.3,50.3,9800.0,44.4708,44.5415,44.4532,44.4532,9800.0
2006-03-07 10:10:00,50.3,50.3,50.2,50.25,12900.0,44.4532,44.4532,44.3648,44.409,12900.0
2006-03-07 10:15:00,50.25,50.4,50.23,50.33,14400.0,44.409,44.5415,44.3913,44.4797,14400.0
2006-03-07 10:20:00,50.33,50.33,50.23,50.3,12300.0,44.4797,44.4797,44.3913,44.4532,12300.0
2006-03-07 10:25:00,50.29,50.29,50.24,50.28,10500.0,44.4443,44.4443,44.4001,44.4355,10500.0
2006-03-07 10:30:00,50.31,50.43,50.28,50.39,21400.0,44.462,44.568,44.4355,44.5327,21400.0
2006-03-07 10:35:00,50.4,50.4,50.19,50.2,20600.0,44.5415,44.5415,44.3559,44.3648,20600.0
2006-03-07 10:40:00,50.21,50.22,50.13,50.19,14100.0,44.3736,44.3825,44.3029,44.3559,14100.0
2006-03-07 10:45:00,50.19,50.25,50.19,50.22,16200.0,44.3559,44.409,44.3559,44.3825,16200.0
2006-03-07 10:50:00,50.2,50.22,50.15,50.2,9700.0,44.3648,44.3825,44.3206,44.3648,9700.0
2006-03-07 10:55:00,50.22,50.23,50.11,50.11,4800.0,44.3825,44.3913,44.2852,44.2852,4800.0
2006-03-07 11:00:00,50.1,50.14,50.08,50.13,14400.0,44.2764,44.3118,44.2587,44.3029,14400.0
2006-03-07 11:05:00,50.13,50.23,50.13,50.23,7600.0,44.3029,44.3913,44.3029,44.3913,7600.0
2006-03-07 11:10:00,50.23,50.26,50.18,50.23,7400.0,44.3913,44.4178,44.3471,44.3913,7400.0
2006-03-07 11:15:00,50.24,50.28,50.23,50.28,3400.0,44.4001,44.4355,44.3913,44.4355,3400.0
2006-03-07 11:20:00,50.27,50.34,50.27,50.33,11600.0,44.4266,44.4885,44.4266,44.4797,11600.0
2006-03-07 11:25:00,50.34,50.42,50.34,50.4,13500.0,44.4885,44.5592,44.4885,44.5415,13500.0
2006-03-07 11:30:00,50.4,50.45,50.37,50.43,15700.0,44.5415,44.5857,44.515,44.568,15700.0
2006-03-07 11:35:00,50.43,50.45,50.39,50.45,7200.0,44.568,44.5857,44.5327,44.5857,7200.0
2006-03-07 11:40:00,50.45,50.45,50.35,50.35,9400.0,44.5857,44.5857,44.4973,44.4973,9400.0
2006-03-07 11:45:00,50.36,50.51,50.36,50.49,12300.0,44.5062,44.6387,44.5062,44.6211,12300.0
2006-03-07 11:50:00,50.5,50.51,50.4,50.4,4500.0,44.6299,44.6387,44.5415,44.5415,4500.0
2006-03-07 11:55:00,50.4,50.45,50.39,50.43,6300.0,44.5415,44.5857,44.5327,44.568,6300.0
2006-03-07 12:00:00,50.42,50.46,50.38,50.46,5100.0,44.5592,44.5946,44.5239,44.5946,5100.0
2006-03-07 12:05:00,50.47,50.47,50.39,50.4,6500.0,44.6034,44.6034,44.5327,44.5415,6500.0
2006-03-07 12:10:00,50.4,50.42,50.39,50.41,6800.0,44.5415,44.5592,44.5327,44.5504,6800.0
2006-03-07 12:15:00,50.42,50.42,50.36,50.37,12800.0,44.5592,44.5592,44.5062,44.515,12800.0
2006-03-07 12:20:00,50.38,50.58,50.38,50.52,19700.0,44.5239,44.7006,44.5239,44.6476,19700.0
2006-03-07 12:25:00,50.55,50.65,50.55,50.6,37500.0,44.6741,44.7625,44.6741,44.7183,37500.0
2006-03-07 12:30:00,50.59,50.61,50.57,50.59,30500.0,44.7094,44.7271,44.6918,44.7094,30500.0
2006-03-07 12:35:00,50.6,50.64,50.56,50.58,19600.0,44.7183,44.7536,44.6829,44.7006,19600.0
2006-03-07 12:40:00,50.58,50.6,50.55,50.57,19100.0,44.7006,44.7183,44.6741,44.6918,19100.0
2006-03-07 12:45:00,50.57,50.58,50.47,50.48,19900.0,44.6918,44.7006,44.6034,44.6122,19900.0
2006-03-07 12:50:00,50.49,50.53,50.46,50.53,10500.0,44.6211,44.6564,44.5946,44.6564,10500.0
2006-03-07 12:55:00,50.54,50.59,50.47,50.47,17000.0,44.6653,44.7094,44.6034,44.6034,17000.0
2006-03-07 13:00:00,50.45,50.56,50.45,50.51,2900.0,44.5857,44.6829,44.5857,44.6387,2900.0
2006-03-07 13:05:00,50.51,50.52,50.41,50.44,10800.0,44.6387,44.6476,44.5504,44.5769,10800.0
2006-03-07 13:10:00,50.44,50.46,50.41,50.42,15600.0,44.5769,44.5946,44.5504,44.5592,15600.0
2006-03-07 13:15:00,50.42,50.44,50.39,50.42,4700.0,44.5592,44.5769,44.5327,44.5592,4700.0
2006-03-07 13:20:00,50.44,50.47,50.43,50.45,11200.0,44.5769,44.6034,44.568,44.5857,11200.0
2006-03-07 13:25:00,50.46,50.46,50.4,50.46,11900.0,44.5946,44.5946,44.5415,44.5946,11900.0
2006-03-07 13:30:00,50.46,50.47,50.42,50.43,9700.0,44.5946,44.6034,44.5592,44.568,9700.0
2006-03-07 13:35:00,50.42,50.5,50.41,50.48,14000.0,44.5592,44.6299,44.5504,44.6122,14000.0
2006-03-07 13:40:00,50.47,50.53,50.44,50.5,13100.0,44.6034,44.6564,44.5769,44.6299,13100.0
2006-03-07 13:45:00,50.48,50.6,50.48,50.58,7400.0,44.6122,44.7183,44.6122,44.7006,7400.0
2006-03-07 13:50:00,50.58,50.66,50.58,50.64,4700.0,44.7006,44.7713,44.7006,44.7536,4700.0
2006-03-07 13:55:00,50.65,50.66,50.6,50.6,4200.0,44.7625,44.7713,44.7183,44.7183,4200.0
2006-03-07 14:00:00,50.6,50.61,50.56,50.56,1300.0,44.7183,44.7271,44.6829,44.6829,1300.0
2006-03-07 14:05:00,50.58,50.7,50.58,50.65,14700.0,44.7006,44.8067,44.7006,44.7625,14700.0
2006-03-07 14:10:00,50.66,50.66,50.59,50.6,9600.0,44.7713,44.7713,44.7094,44.7183,9600.0
2006-03-07 14:15:00,50.61,50.61,50.55,50.58,15000.0,44.7271,44.7271,44.6741,44.7006,15000.0
2006-03-07 14:20:00,50.59,50.6,50.56,50.6,7800.0,44.7094,44.7183,44.6829,44.7183,7800.0
2006-03-07 14:25:00,50.59,50.68,50.57,50.57,10900.0,44.7094,44.789,44.6918,44.6918,10900.0
2006-03-07 14:30:00,50.57,50.57,50.46,50.46,11800.0,44.6918,44.6918,44.5946,44.5946,11800.0
2006-03-07 14:35:00,50.47,50.54,50.46,50.46,36100.0,44.6034,44.6653,44.5946,44.5946,36100.0
2006-03-07 14:40:00,50.46,50.46,50.38,50.38,8700.0,44.5946,44.5946,44.5239,44.5239,8700.0
2006-03-07 14:45:00,50.4,50.4,50.23,50.24,23100.0,44.5415,44.5415,44.3913,44.4001,23100.0
2006-03-07 14:50:00,50.24,50.34,50.22,50.32,13800.0,44.4001,44.4885,44.3825,44.4708,13800.0
2006-03-07 14:55:00,50.34,50.34,50.25,50.25,7100.0,44.4885,44.4885,44.409,44.409,7100.0
2006-03-07 15:00:00,50.27,50.3,50.23,50.27,14800.0,44.4266,44.4532,44.3913,44.4266,14800.0
2006-03-07 15:05:00,50.26,50.3,50.22,50.27,13100.0,44.4178,44.4532,44.3825,44.4266,13100.0
2006-03-07 15:10:00,50.27,50.3,50.22,50.22,15200.0,44.4266,44.4532,44.3825,44.3825,15200.0
2006-03-07 15:15:00,50.24,50.25,50.19,50.19,3200.0,44.4001,44.409,44.3559,44.3559,3200.0
2006-03-07 15:20:00,50.19,50.28,50.19,50.23,7600.0,44.3559,44.4355,44.3559,44.3913,7600.0
2006-03-07 15:25:00,50.23,50.24,50.19,50.19,4100.0,44.3913,44.4001,44.3559,44.3559,4100.0
2006-03-07 15:30:00,50.2,50.25,50.2,50.21,7300.0,44.3648,44.409,44.3648,44.3736,7300.0
2006-03-07 15:35:00,50.22,50.22,50.11,50.19,25600.0,44.3825,44.3825,44.2852,44.3559,25600.0
2006-03-07 15:40:00,50.19,50.35,50.19,50.33,17100.0,44.3559,44.4973,44.3559,44.4797,17100.0
2006-03-07 15:45:00,50.32,50.43,50.3,50.43,31800.0,44.4708,44.568,44.4532,44.568,31800.0
2006-03-07 15:50:00,50.43,50.46,50.42,50.45,49500.0,44.568,44.5946,44.5592,44.5857,49500.0
2006-03-07 15:55:00,50.45,50.47,50.43,50.44,33800.0,44.5857,44.6034,44.568,44.5769,33800.0
2006-03-08 09:30:00,50.43,50.48,50.37,50.37,10000.0,44.568,44.6122,44.515,44.515,10000.0
2006-03-08 09:35:00,50.4,50.42,50.25,50.35,15400.0,44.5415,44.5592,44.409,44.4973,15400.0
2006-03-08 09:40:00,50.35,50.64,50.35,50.46,12900.0,44.4973,44.7536,44.4973,44.5946,12900.0
2006-03-08 09:45:00,50.47,50.47,50.37,50.41,6500.0,44.6034,44.6034,44.515,44.5504,6500.0
2006-03-08 09:50:00,50.42,50.53,50.4,50.48,8200.0,44.5592,44.6564,44.5415,44.6122,8200.0
2006-03-08 09:55:00,50.49,50.85,50.49,50.74,15500.0,44.6211,44.9392,44.6211,44.842,15500.0
2006-03-08 10:00:00,50.69,50.7,50.53,50.63,14300.0,44.7978,44.8067,44.6564,44.7448,14300.0
2006-03-08 10:05:00,50.65,50.68,50.55,50.56,8700.0,44.7625,44.789,44.6741,44.6829,8700.0
2006-03-08 10:10:00,50.55,50.55,50.46,50.54,12300.0,44.6741,44.6741,44.5946,44.6653,12300.0
2006-03-08 10:15:00,50.53,50.55,50.5,50.5,17800.0,44.6564,44.6741,44.6299,44.6299,17800.0
2006-03-08 10:20:00,50.48,50.51,50.43,50.44,13700.0,44.6122,44.6387,44.568,44.5769,13700.0
2006-03-08 10:25:00,50.44,50.5,50.44,50.48,8600.0,44.5769,44.6299,44.5769,44.6122,8600.0
2006-03-08 10:30:00,50.48,50.63,50.48,50.56,11900.0,44.6122,44.7448,44.6122,44.6829,11900.0
2006-03-08 10:35:00,50.55,50.61,50.51,50.61,7700.0,44.6741,44.7271,44.6387,44.7271,7700.0
2006-03-08 10:40:00,50.6,50.63,50.45,50.53,6800.0,44.7183,44.7448,44.5857,44.6564,6800.0
2006-03-08 10:45:00,50.48,50.49,50.37,50.44,10000.0,44.6122,44.6211,44.515,44.5769,10000.0
2006-03-08 10:50:00,50.44,50.48,50.38,50.42,12600.0,44.5769,44.6122,44.5239,44.5592,12600.0
2006-03-08 10:55:00,50.41,50.42,50.38,50.4,14600.0,44.5504,44.5592,44.5239,44.5415,14600.0
2006-03-08 11:00:00,50.38,50.42,50.33,50.34,15300.0,44.5239,44.5592,44.4797,44.4885,15300.0
2006-03-08 11:05:00,50.37,50.4,50.31,50.35,10100.0,44.515,44.5415,44.462,44.4973,10100.0
2006-03-08 11:10:00,50.38,50.39,50.29,50.35,6700.0,44.5239,44.5327,44.4443,44.4973,6700.0
2006-03-08 11:15:00,50.33,50.34,50.27,50.31,5800.0,44.4797,44.4885,44.4266,44.462,5800.0
2006-03-08 11:20:00,50.33,50.39,50.32,50.34,6500.0,44.4797,44.5327,44.4708,44.4885,6500.0
2006-03-08 11:25:00,50.36,50.37,50.29,50.33,8500.0,44.5062,44.515,44.4443,44.4797,8500.0
2006-03-08 11:30:00,50.33,50.35,50.28,50.31,9000.0,44.4797,44.4973,44.4355,44.462,9000.0
2006-03-08 11:35:00,50.31,50.36,50.28,50.35,13700.0,44.462,44.5062,44.4355,44.4973,13700.0
2006-03-08 11:40:00,50.36,50.36,50.22,50.22,7100.0,44.5062,44.5062,44.3825,44.3825,7100.0
2006-03-08 11:45:00,50.22,50.22,50.06,50.09,11700.0,44.3825,44.3825,44.241,44.2676,11700.0
2006-03-08 11:50:00,50.06,50.09,49.98,50.06,12200.0,44.241,44.2676,44.1703,44.241,12200.0
2006-03-08 11:55:00,50.05,50.05,50.0,50.0,3300.0,44.2322,44.2322,44.188,44.188,3300.0
2006-03-08 12:00:00,50.01,50.15,50.01,50.15,6400.0,44.1969,44.3206,44.1969,44.3206,6400.0
2006-03-08 12:05:00,50.16,50.2,50.06,50.06,6500.0,44.3294,44.3648,44.241,44.241,6500.0
2006-03-08 12:10:00,50.09,50.1,50.04,50.1,7100.0,44.2676,44.2764,44.2234,44.2764,7100.0
2006-03-08 12:15:00,50.11,50.13,50.07,50.12,4600.0,44.2852,44.3029,44.2499,44.2941,4600.0
2006-03-08 12:20:00,50.13,50.18,50.11,50.17,4500.0,44.3029,44.3471,44.2852,44.3383,4500.0
2006-03-08 12:25:00,50.19,50.27,50.14,50.25,6200.0,44.3559,44.4266,44.3118,44.409,6200.0
2006-03-08 12:30:00,50.25,50.34,50.22,50.34,5500.0,44.409,44.4885,44.3825,44.4885,5500.0
2006-03-08 12:35:00,50.34,50.36,50.24,50.25,9000.0,44.4885,44.5062,44.4001,44.409,9000.0
2006-03-08 12:40:00,50.24,50.26,50.2,50.26,5300.0,44.4001,44.4178,44.3648,44.4178,5300.0
2006-03-08 12:45:00,50.26,50.3,50.15,50.16,7200.0,44.4178,44.4532,44.3206,44.3294,7200.0
2006-03-08 12:50:00,50.14,50.29,50.14,50.27,9700.0,44.3118,44.4443,44.3118,44.4266,9700.0
2006-03-08 12:55:00,50.26,50.39,50.23,50.33,11100.0,44.4178,44.5327,44.3913,44.4797,11100.0
2006-03-08 13:00:00,50.36,50.38,50.34,50.35,17700.0,44.5062,44.5239,44.4885,44.4973,17700.0
2006-03-08 13:05:00,50.36,50.38,50.33,50.37,4800.0,44.5062,44.5239,44.4797,44.515,4800.0
2006-03-08 13:10:00,50.37,50.37,50.31,50.31,14000.0,44.515,44.515,44.462,44.462,14000.0
2006-03-08 13:15:00,50.3,50.31,50.27,50.3,5200.0,44.4532,44.462,44.4266,44.4532,5200.0
2006-03-08 13:20:00,50.3,50.3,50.2,50.24,5400.0,44.4532,44.4532,44.3648,44.4001,5400.0
2006-03-08 13:25:00,50.24,50.24,50.1,50.14,6700.0,44.4001,44.4001,44.2764,44.3118,6700.0
2006-03-08 13:30:00,50.14,50.19,50.14,50.18,2900.0,44.3118,44.3559,44.3118,44.3471,2900.0
2006-03-08 13:35:00,50.19,50.26,50.19,50.26,2900.0,44.3559,44.4178,44.3559,44.4178,2900.0
2006-03-08 13:40:00,50.26,50.26,50.21,50.24,4700.0,44.4178,44.4178,44.3736,44.4001,4700.0
2006-03-08 13:45:00,50.24,50.24,50.15,50.19,6400.0,44.4001,44.4001,44.3206,44.3559,6400.0
2006-03-08 13:50:00,50.18,50.18,50.07,50.07,4000.0,44.3471,44.3471,44.2499,44.2499,4000.0
2006-03-08 13:55:00,50.04,50.13,50.04,50.1,7700.0,44.2234,44.3029,44.2234,44.2764,7700.0
2006-03-08 14:00:00,50.11,50.18,50.08,50.17,7500.0,44.2852,44.3471,44.2587,44.3383,7500.0
2006-03-08 14:05:00,50.18,50.21,50.15,50.19,8200.0,44.3471,44.3736,44.3206,44.3559,8200.0
2006-03-08 14:10:00,50.19,50.29,50.18,50.19,19700.0,44.3559,44.4443,44.3471,44.3559,19700.0
2006-03-08 14:15:00,50.19,50.27,50.19,50.22,22200.0,44.3559,44.4266,44.3559,44.3825,22200.0
2006-03-08 14:20:00,50.22,50.25,50.16,50.16,14000.0,44.3825,44.409,44.3294,44.3294,14000.0
2006-03-08 14:25:00,50.18,50.19,50.07,50.12,13900.0,44.3471,44.3559,44.2499,44.2941,13900.0
2006-03-08 14:30:00,50.12,50.17,50.09,50.14,12300.0,44.2941,44.3383,44.2676,44.3118,12300.0
2006-03-08 14:35:00,50.11,50.15,50.11,50.15,5500.0,44.2852,44.3206,44.2852,44.3206,5500.0
2006-03-08 14:40:00,50.16,50.16,50.1,50.11,6000.0,44.3294,44.3294,44.2764,44.2852,6000.0
2006-03-08 14:45:00,50.13,50.2,50.11,50.19,21300.0,44.3029,44.3648,44.2852,44.3559,21300.0
2006-03-08 14:50:00,50.19,50.22,50.17,50.17,18100.0,44.3559,44.3825,44.3383,44.3383,18100.0
2006-03-08 14:55:00,50.18,50.2,50.11,50.16,22800.0,44.3471,44.3648,44.2852,44.3294,22800.0
2006-03-08 15:00:00,50.17,50.2,50.17,50.2,15100.0,44.3383,44.3648,44.3383,44.3648,15100.0
2006-03-08 15:05:00,50.2,50.27,50.16,50.24,23300.0,44.3648,44.4266,44.3294,44.4001,23300.0
2006-03-08 15:10:00,50.23,50.23,50.18,50.21,17300.0,44.3913,44.3913,44.3471,44.3736,17300.0
2006-03-08 15:15:00,50.21,50.22,50.19,50.22,14500.0,44.3736,44.3825,44.3559,44.3825,14500.0
2006-03-08 15:20:00,50.21,50.22,50.2,50.2,7900.0,44.3736,44.3825,44.3648,44.3648,7900.0
2006-03-08 15:25:00,50.2,50.25,50.19,50.22,23100.0,44.3648,44.409,44.3559,44.3825,23100.0
2006-03-08 15:30:00,50.21,50.21,50.12,50.12,15200.0,44.3736,44.3736,44.2941,44.2941,15200.0
2006-03-08 15:35:00,50.12,50.14,50.03,50.03,14300.0,44.2941,44.3118,44.2145,44.2145,14300.0
2006-03-08 15:40:00,50.04,50.11,50.04,50.09,11200.0,44.2234,44.2852,44.2234,44.2676,11200.0
2006-03-08 15:45:00,50.1,50.1,50.01,50.03,27200.0,44.2764,44.2764,44.1969,44.2145,27200.0
2006-03-08 15:50:00,50.03,50.05,50.0,50.03,25700.0,44.2145,44.2322,44.188,44.2145,25700.0
2006-03-08 15:55:00,50.03,50.1,50.03,50.06,45300.0,44.2145,44.2764,44.2145,44.241,45300.0
2006-03-09 09:30:00,50.02,50.25,50.01,50.02,15200.0,44.2057,44.409,44.1969,44.2057,15200.0
2006-03-09 09:35:00,50.02,50.1,49.93,49.95,9200.0,44.2057,44.2764,44.1262,44.1438,9200.0
2006-03-09 09:40:00,50.05,50.05,49.81,49.81,6300.0,44.2322,44.2322,44.0201,44.0201,6300.0
2006-03-09 09:45:00,49.76,49.82,49.54,49.73,23700.0,43.9759,44.0289,43.7815,43.9494,23700.0
2006-03-09 09:50:00,49.77,49.79,49.67,49.7,13500.0,43.9848,44.0024,43.8964,43.9229,13500.0
2006-03-09 09:55:00,49.68,49.77,49.65,49.66,13800.0,43.9052,43.9848,43.8787,43.8875,13800.0
2006-03-09 10:00:00,49.65,49.66,49.46,49.5,11400.0,43.8787,43.8875,43.7108,43.7461,11400.0
2006-03-09 10:05:00,49.52,49.66,49.46,49.63,12500.0,43.7638,43.8875,43.7108,43.861,12500.0
2006-03-09 10:10:00,49.61,49.73,49.55,49.72,12600.0,43.8434,43.9494,43.7903,43.9406,12600.0
2006-03-09 10:15:00,49.72,49.73,49.54,49.73,11700.0,43.9406,43.9494,43.7815,43.9494,11700.0
2006-03-09 10:20:00,49.72,49.77,49.69,49.76,8700.0,43.9406,43.9848,43.9141,43.9759,8700.0
2006-03-09 10:25:00,49.77,49.83,49.72,49.76,6000.0,43.9848,44.0378,43.9406,43.9759,6000.0
2006-03-09 10:30:00,49.73,49.73,49.67,49.67,9100.0,43.9494,43.9494,43.8964,43.8964,9100.0
2006-03-09 10:35:00,49.7,49.8,49.69,49.8,7300.0,43.9229,44.0113,43.9141,44.0113,7300.0
2006-03-09 10:40:00,49.8,49.81,49.69,49.7,7100.0,44.0113,44.0201,43.9141,43.9229,7100.0
2006-03-09 10:45:00,49.71,49.71,49.63,49.63,6600.0,43.9317,43.9317,43.861,43.861,6600.0
2006-03-09 10:50:00,49.59,49.62,49.51,49.52,5100.0,43.8257,43.8522,43.755,43.7638,5100.0
2006-03-09 10:55:00,49.52,49.54,49.5,49.54,6300.0,43.7638,43.7815,43.7461,43.7815,6300.0
2006-03-09 11:00:00,49.52,49.59,49.48,49.55,6200.0,43.7638,43.8257,43.7285,43.7903,6200.0
2006-03-09 11:05:00,49.55,49.64,49.51,49.64,6000.0,43.7903,43.8699,43.755,43.8699,6000.0
2006-03-09 11:10:00,49.63,49.64,49.6,49.61,4600.0,43.861,43.8699,43.8345,43.8434,4600.0
2006-03-09 11:15:00,49.62,49.65,49.59,49.61,4600.0,43.8522,43.8787,43.8257,43.8434,4600.0
2006-03-09 11:20:00,49.63,49.64,49.61,49.63,2700.0,43.861,43.8699,43.8434,43.861,2700.0
2006-03-09 11:25:00,49.62,49.65,49.57,49.6,4200.0,43.8522,43.8787,43.808,43.8345,4200.0
2006-03-09 11:30:00,49.6,49.61,49.55,49.55,3900.0,43.8345,43.8434,43.7903,43.7903,3900.0
2006-03-09 11:35:00,49.56,49.64,49.56,49.63,3800.0,43.7992,43.8699,43.7992,43.861,3800.0
2006-03-09 11:40:00,49.63,49.65,49.41,49.52,11100.0,43.861,43.8787,43.6666,43.7638,11100.0
2006-03-09 11:45:00,49.52,49.57,49.42,49.47,8600.0,43.7638,43.808,43.6754,43.7196,8600.0
2006-03-09 11:50:00,49.49,49.53,49.48,49.53,3500.0,43.7373,43.7727,43.7285,43.7727,3500.0
2006-03-09 11:55:00,49.54,49.55,49.47,49.49,19900.0,43.7815,43.7903,43.7196,43.7373,19900.0
2006-03-09 12:00:00,49.49,49.51,49.49,49.5,8600.0,43.7373,43.755,43.7373,43.7461,8600.0
2006-03-09 12:05:00,49.5,49.6,49.47,49.6,11000.0,43.7461,43.8345,43.7196,43.8345,11000.0
2006-03-09 12:10:00,49.6,49.6,49.5,49.5,5200.0,43.8345,43.8345,43.7461,43.7461,5200.0
2006-03-09 12:15:00,49.51,49.55,49.51,49.54,2400.0,43.755,43.7903,43.755,43.7815,2400.0
2006-03-09 12:20:00,49.54,49.56,49.51,49.53,9200.0,43.7815,43.7992,43.755,43.7727,9200.0
2006-03-09 12:25:00,49.54,49.65,49.54,49.65,10500.0,43.7815,43.8787,43.7815,43.8787,10500.0
2006-03-09 12:30:00,49.64,49.67,49.5,49.51,7400.0,43.8699,43.8964,43.7461,43.755,7400.0
2006-03-09 12:35:00,49.49,49.49,49.4,49.4,12900.0,43.7373,43.7373,43.6578,43.6578,12900.0
2006-03-09 12:40:00,49.38,49.38,49.31,49.38,7000.0,43.6401,43.6401,43.5782,43.6401,7000.0
2006-03-09 12:45:00,49.41,49.41,49.36,49.36,7100.0,43.6666,43.6666,43.6224,43.6224,7100.0
2006-03-09 12:50:00,49.36,49.46,49.35,49.43,6100.0,43.6224,43.7108,43.6136,43.6843,6100.0
2006-03-09 12:55:00,49.42,49.44,49.42,49.43,2900.0,43.6754,43.6931,43.6754,43.6843,2900.0
2006-03-09 13:00:00,49.42,49.42,49.33,49.36,12500.0,43.6754,43.6754,43.5959,43.6224,12500.0
2006-03-09 13:05:00,49.37,49.47,49.36,49.39,24700.0,43.6313,43.7196,43.6224,43.6489,24700.0
2006-03-09 13:10:00,49.4,49.4,49.28,49.3,14200.0,43.6578,43.6578,43.5517,43.5694,14200.0
2006-03-09 13:15:00,49.3,49.36,49.28,49.31,9800.0,43.5694,43.6224,43.5517,43.5782,9800.0
2006-03-09 13:20:00,49.31,49.39,49.23,49.25,20400.0,43.5782,43.6489,43.5075,43.5252,20400.0
2006-03-09 13:25:00,49.25,49.33,49.24,49.3,4900.0,43.5252,43.5959,43.5164,43.5694,4900.0
2006-03-09 13:30:00,49.3,49.32,49.23,49.23,5700.0,43.5694,43.5871,43.5075,43.5075,5700.0
2006-03-09 13:35:00,49.23,49.25,49.21,49.25,16100.0,43.5075,43.5252,43.4899,43.5252,16100.0
2006-03-09 13:40:00,49.25,49.29,49.24,49.26,5200.0,43.5252,43.5606,43.5164,43.534,5200.0
2006-03-09 13:45:00,49.26,49.29,49.26,49.28,4500.0,43.534,43.5606,43.534,43.5517,4500.0
2006-03-09 13:50:00,49.26,49.3,49.26,49.27,3900.0,43.534,43.5694,43.534,43.5429,3900.0
2006-03-09 13:55:00,49.29,49.3,49.26,49.28,3500.0,43.5606,43.5694,43.534,43.5517,3500.0
2006-03-09 14:00:00,49.27,49.29,49.25,49.27,9500.0,43.5429,43.5606,43.5252,43.5429,9500.0
2006-03-09 14:05:00,49.26,49.28,49.21,49.23,11700.0,43.534,43.5517,43.4899,43.5075,11700.0
2006-03-09 14:10:00,49.22,49.24,49.22,49.22,6400.0,43.4987,43.5164,43.4987,43.4987,6400.0
2006-03-09 14:15:00,49.22,49.22,49.16,49.16,7500.0,43.4987,43.4987,43.4457,43.4457,7500.0
2006-03-09 14:20:00,49.16,49.16,49.12,49.13,11900.0,43.4457,43.4457,43.4103,43.4192,11900.0
2006-03-09 14:25:00,49.12,49.13,49.11,49.12,9500.0,43.4103,43.4192,43.4015,43.4103,9500.0
2006-03-09 14:30:00,49.12,49.17,49.08,49.17,14800.0,43.4103,43.4545,43.375,43.4545,14800.0
2006-03-09 14:35:00,49.19,49.25,49.14,49.14,8300.0,43.4722,43.5252,43.428,43.428,8300.0
2006-03-09 14:40:00,49.14,49.18,49.06,49.07,9500.0,43.428,43.4633,43.3573,43.3661,9500.0
2006-03-09 14:45:00,49.07,49.13,49.05,49.12,8800.0,43.3661,43.4192,43.3485,43.4103,8800.0
2006-03-09 14:50:00,49.12,49.17,49.12,49.16,8200.0,43.4103,43.4545,43.4103,43.4457,8200.0
2006-03-09 14:55:00,49.16,49.2,49.16,49.17,4600.0,43.4457,43.481,43.4457,43.4545,4600.0
2006-03-09 15:00:00,49.17,49.18,49.09,49.09,7000.0,43.4545,43.4633,43.3838,43.3838,7000.0
2006-03-09 15:05:00,49.1,49.12,49.07,49.1,10200.0,43.3926,43.4103,43.3661,43.3926,10200.0
2006-03-09 15:10:00,49.1,49.1,48.97,48.97,34400.0,43.3926,43.3926,43.2778,43.2778,34400.0
2006-03-09 15:15:00,48.96,48.98,48.9,48.91,21500.0,43.2689,43.2866,43.2159,43.2247,21500.0
2006-03-09 15:20:00,48.92,48.92,48.8,48.82,26700.0,43.2336,43.2336,43.1275,43.1452,26700.0
2006-03-09 15:25:00,48.8,49.0,48.8,48.9,26000.0,43.1275,43.3043,43.1275,43.2159,26000.0
2006-03-09 15:30:00,48.88,48.94,48.84,48.94,26600.0,43.1982,43.2512,43.1629,43.2512,26600.0
2006-03-09 15:35:00,48.94,49.01,48.94,49.0,32300.0,43.2512,43.3131,43.2512,43.3043,32300.0
2006-03-09 15:40:00,49.0,49.04,48.99,49.02,27600.0,43.3043,43.3396,43.2954,43.3219,27600.0
2006-03-09 15:45:00,49.02,49.1,49.01,49.02,39100.0,43.3219,43.3926,43.3131,43.3219,39100.0
2006-03-09 15:50:00,49.02,49.02,48.84,48.84,44200.0,43.3219,43.3219,43.1629,43.1629,44200.0
2006-03-09 15:55:00,48.84,48.93,48.8,48.92,62600.0,43.1629,43.2424,43.1275,43.2336,62600.0
2006-03-10 09:30:00,49.1,49.3,49.1,49.25,13400.0,43.3926,43.5694,43.3926,43.5252,13400.0
2006-03-10 09:35:00,49.26,49.35,49.18,49.33,29100.0,43.534,43.6136,43.4633,43.5959,29100.0
2006-03-10 09:40:00,49.33,49.65,49.3,49.58,19600.0,43.5959,43.8787,43.5694,43.8168,19600.0
2006-03-10 09:45:00,49.5,49.83,49.5,49.75,11200.0,43.7461,44.0378,43.7461,43.9671,11200.0
2006-03-10 09:50:00,49.75,49.8,49.13,49.46,21600.0,43.9671,44.0113,43.4192,43.7108,21600.0
2006-03-10 09:55:00,49.46,49.5,49.21,49.3,14500.0,43.7108,43.7461,43.4899,43.5694,14500.0
2006-03-10 10:00:00,49.32,49.58,49.32,49.34,15200.0,43.5871,43.8168,43.5871,43.6047,15200.0
2006-03-10 10:05:00,49.34,49.51,49.26,49.51,18500.0,43.6047,43.755,43.534,43.755,18500.0
2006-03-10 10:10:00,49.51,49.54,49.43,49.5,11000.0,43.755,43.7815,43.6843,43.7461,11000.0
2006-03-10 10:15:00,49.5,49.69,49.46,49.62,5300.0,43.7461,43.9141,43.7108,43.8522,5300.0
2006-03-10 10:20:00,49.56,49.8,49.56,49.66,11400.0,43.7992,44.0113,43.7992,43.8875,11400.0
2006-03-10 10:25:00,49.71,49.85,49.65,49.74,8200.0,43.9317,44.0555,43.8787,43.9582,8200.0
2006-03-10 10:30:00,49.75,49.76,49.63,49.63,9900.0,43.9671,43.9759,43.861,43.861,9900.0
2006-03-10 10:35:00,49.61,49.65,49.57,49.63,23300.0,43.8434,43.8787,43.808,43.861,23300.0
2006-03-10 10:40:00,49.63,49.71,49.62,49.71,28700.0,43.861,43.9317,43.8522,43.9317,28700.0
2006-03-10 10:45:00,49.68,49.74,49.68,49.72,8800.0,43.9052,43.9582,43.9052,43.9406,8800.0
2006-03-10 10:50:00,49.73,49.83,49.73,49.82,5100.0,43.9494,44.0378,43.9494,44.0289,5100.0
2006-03-10 10:55:00,49.83,49.96,49.82,49.87,11900.0,44.0378,44.1527,44.0289,44.0731,11900.0
2006-03-10 11:00:00,49.85,49.86,49.79,49.81,6500.0,44.0555,44.0643,44.0024,44.0201,6500.0
2006-03-10 11:05:00,49.82,49.82,49.8,49.82,16400.0,44.0289,44.0289,44.0113,44.0289,16400.0
2006-03-10 11:10:00,49.8,49.86,49.8,49.84,7400.0,44.0113,44.0643,44.0113,44.0466,7400.0
2006-03-10 11:15:00,49.84,49.94,49.84,49.91,9000.0,44.0466,44.135,44.0466,44.1085,9000.0
2006-03-10 11:20:00,49.91,49.93,49.88,49.93,6100.0,44.1085,44.1262,44.082,44.1262,6100.0
2006-03-10 11:25:00,49.96,50.16,49.94,50.15,38600.0,44.1527,44.3294,44.135,44.3206,38600.0
2006-03-10 11:30:00,50.14,50.17,50.02,50.02,7000.0,44.3118,44.3383,44.2057,44.2057,7000.0
2006-03-10 11:35:00,50.04,50.1,50.0,50.07,7600.0,44.2234,44.2764,44.188,44.2499,7600.0
2006-03-10 11:40:00,50.07,50.08,50.01,50.07,6400.0,44.2499,44.2587,44.1969,44.2499,6400.0
2006-03-10 11:45:00,50.07,50.09,50.04,50.04,10700.0,44.2499,44.2676,44.2234,44.2234,10700.0
2006-03-10 11:50:00,50.05,50.09,50.03,50.08,8400.0,44.2322,44.2676,44.2145,44.2587,8400.0
2006-03-10 11:55:00,50.08,50.09,50.02,50.05,7900.0,44.2587,44.2676,44.2057,44.2322,7900.0
2006-03-10 12:00:00,50.07,50.19,50.07,50.16,6700.0,44.2499,44.3559,44.2499,44.3294,6700.0
2006-03-10 12:05:00,50.17,50.24,50.11,50.11,9900.0,44.3383,44.4001,44.2852,44.2852,9900.0
2006-03-10 12:10:00,50.11,50.25,50.08,50.22,11200.0,44.2852,44.409,44.2587,44.3825,11200.0
2006-03-10 12:15:00,50.21,50.25,50.07,50.08,9200.0,44.3736,44.409,44.2499,44.2587,9200.0
2006-03-10 12:20:00,50.07,50.07,49.97,50.0,10200.0,44.2499,44.2499,44.1615,44.188,10200.0
2006-03-10 12:25:00,49.98,50.02,49.93,50.02,8800.0,44.1703,44.2057,44.1262,44.2057,8800.0
2006-03-10 12:30:00,50.02,50.02,49.92,49.92,6900.0,44.2057,44.2057,44.1173,44.1173,6900.0
2006-03-10 12:35:00,49.91,49.95,49.91,49.95,7300.0,44.1085,44.1438,44.1085,44.1438,7300.0
2006-03-10 12:40:00,49.94,50.08,49.94,50.05,14000.0,44.135,44.2587,44.135,44.2322,14000.0
2006-03-10 12:45:00,50.05,50.16,50.05,50.09,10300.0,44.2322,44.3294,44.2322,44.2676,10300.0
2006-03-10 12:50:00,50.08,50.11,50.06,50.07,6800.0,44.2587,44.2852,44.241,44.2499,6800.0
2006-03-10 12:55:00,50.05,50.06,50.01,50.06,5600.0,44.2322,44.241,44.1969,44.241,5600.0
2006-03-10 13:00:00,50.06,50.06,50.0,50.06,6200.0,44.241,44.241,44.188,44.241,6200.0
2006-03-10 13:05:00,50.05,50.11,50.05,50.11,8700.0,44.2322,44.2852,44.2322,44.2852,8700.0
2006-03-10 13:10:00,50.11,50.2,50.08,50.11,16200.0,44.2852,44.3648,44.2587,44.2852,16200.0
2006-03-10 13:15:00,50.12,50.14,50.1,50.1,4100.0,44.2941,44.3118,44.2764,44.2764,4100.0
2006-03-10 13:20:00,50.11,50.11,50.02,50.06,10600.0,44.2852,44.2852,44.2057,44.241,10600.0
2006-03-10 13:25:00,50.04,50.17,50.04,50.17,8600.0,44.2234,44.3383,44.2234,44.3383,8600.0
2006-03-10 13:30:00,50.18,50.18,50.14,50.15,13600.0,44.3471,44.3471,44.3118,44.3206,13600.0
2006-03-10 13:35:00,50.15,50.19,50.15,50.19,12300.0,44.3206,44.3559,44.3206,44.3559,12300.0
2006-03-10 13:40:00,50.19,50.25,50.18,50.25,20200.0,44.3559,44.409,44.3471,44.409,20200.0
2006-03-10 13:45:00,50.25,50.28,50.24,50.28,13200.0,44.409,44.4355,44.4001,44.4355,13200.0
2006-03-10 13:50:00,50.27,50.31,50.24,50.28,16400.0,44.4266,44.462,44.4001,44.4355,16400.0
2006-03-10 13:55:00,50.27,50.34,50.27,50.34,7900.0,44.4266,44.4885,44.4266,44.4885,7900.0
2006-03-10 14:00:00,50.34,50.39,50.3,50.35,14800.0,44.4885,44.5327,44.4532,44.4973,14800.0
2006-03-10 14:05:00,50.35,50.39,50.3,50.31,12200.0,44.4973,44.5327,44.4532,44.462,12200.0
2006-03-10 14:10:00,50.32,50.41,50.32,50.4,11800.0,44.4708,44.5504,44.4708,44.5415,11800.0
2006-03-10 14:15:00,50.4,50.41,50.36,50.4,13700.0,44.5415,44.5504,44.5062,44.5415,13700.0
2006-03-10 14:20:00,50.4,50.49,50.4,50.49,13200.0,44.5415,44.6211,44.5415,44.6211,13200.0
2006-03-10 14:25:00,50.49,50.55,50.42,50.42,14500.0,44.6211,44.6741,44.5592,44.5592,14500.0
2006-03-10 14:30:00,50.42,50.43,50.38,50.38,13700.0,44.5592,44.568,44.5239,44.5239,13700.0
2006-03-10 14:35:00,50.38,50.4,50.33,50.4,15700.0,44.5239,44.5415,44.4797,44.5415,15700.0
2006-03-10 14:40:00,50.4,50.42,50.38,50.4,26600.0,44.5415,44.5592,44.5239,44.5415,26600.0
2006-03-10 14:45:00,50.4,50.41,50.3,50.3,19200.0,44.5415,44.5504,44.4532,44.4532,19200.0
2006-03-10 14:50:00,50.31,50.31,50.25,50.31,11600.0,44.462,44.462,44.409,44.462,11600.0
2006-03-10 14:55:00,50.32,50.34,50.24,50.25,23200.0,44.4708,44.4885,44.4001,44.409,23200.0
2006-03-10 15:00:00,50.25,50.3,50.22,50.25,24700.0,44.409,44.4532,44.3825,44.409,24700.0
2006-03-10 15:05:00,50.25,50.27,50.21,50.23,21000.0,44.409,44.4266,44.3736,44.3913,21000.0
2006-03-10 15:10:00,50.24,50.24,50.16,50.17,10000.0,44.4001,44.4001,44.3294,44.3383,10000.0
2006-03-10 15:15:00,50.17,50.28,50.14,50.24,9400.0,44.3383,44.4355,44.3118,44.4001,9400.0
2006-03-10 15:20:00,50.25,50.32,50.25,50.3,18800.0,44.409,44.4708,44.409,44.4532,18800.0
2006-03-10 15:25:00,50.3,50.3,50.26,50.29,8000.0,44.4532,44.4532,44.4178,44.4443,8000.0
2006-03-10 15:30:00,50.3,50.36,50.27,50.28,38700.0,44.4532,44.5062,44.4266,44.4355,38700.0
2006-03-10 15:35:00,50.28,50.34,50.27,50.31,31400.0,44.4355,44.4885,44.4266,44.462,31400.0
2006-03-10 15:40:00,50.29,50.3,50.19,50.19,23400.0,44.4443,44.4532,44.3559,44.3559,23400.0
2006-03-10 15:45:00,50.19,50.22,50.14,50.22,39600.0,44.3559,44.3825,44.3118,44.3825,39600.0
2006-03-10 15:50:00,50.21,50.3,50.2,50.3,98700.0,44.3736,44.4532,44.3648,44.4532,98700.0
2006-03-10 15:55:00,50.3,50.32,50.24,50.25,30100.0,44.4532,44.4708,44.4001,44.409,30100.0
2006-03-13 09:30:00,50.29,50.5,50.29,50.4,68700.0,44.4443,44.6299,44.4443,44.5415,68700.0
2006-03-13 09:35:00,50.4,50.49,50.31,50.45,27900.0,44.5415,44.6211,44.462,44.5857,27900.0
2006-03-13 09:40:00,50.44,50.44,49.95,49.98,21800.0,44.5769,44.5769,44.1438,44.1703,21800.0
2006-03-13 09:45:00,49.98,50.2,49.83,49.83,25900.0,44.1703,44.3648,44.0378,44.0378,25900.0
2006-03-13 09:50:00,49.84,50.08,49.79,50.04,60200.0,44.0466,44.2587,44.0024,44.2234,60200.0
2006-03-13 09:55:00,50.05,50.13,49.88,49.88,23500.0,44.2322,44.3029,44.082,44.082,23500.0
2006-03-13 10:00:00,49.86,49.97,49.75,49.88,34600.0,44.0643,44.1615,43.9671,44.082,34600.0
2006-03-13 10:05:00,49.89,49.89,49.78,49.87,17000.0,44.0908,44.0908,43.9936,44.0731,17000.0
2006-03-13 10:10:00,49.87,49.89,49.61,49.61,15200.0,44.0731,44.0908,43.8434,43.8434,15200.0
2006-03-13 10:15:00,49.62,49.76,49.61,49.69,15100.0,43.8522,43.9759,43.8434,43.9141,15100.0
2006-03-13 10:20:00,49.68,49.69,49.45,49.46,19900.0,43.9052,43.9141,43.702,43.7108,19900.0
2006-03-13 10:25:00,49.48,49.58,49.45,49.46,15200.0,43.7285,43.8168,43.702,43.7108,15200.0
2006-03-13 10:30:00,49.46,49.59,49.45,49.53,27500.0,43.7108,43.8257,43.702,43.7727,27500.0
2006-03-13 10:35:00,49.53,49.55,49.45,49.47,30800.0,43.7727,43.7903,43.702,43.7196,30800.0
2006-03-13 10:40:00,49.44,49.51,49.42,49.51,12000.0,43.6931,43.755,43.6754,43.755,12000.0
2006-03-13 10:45:00,49.5,49.52,49.45,49.45,12900.0,43.7461,43.7638,43.702,43.702,12900.0
2006-03-13 10:50:00,49.45,49.49,49.36,49.39,10600.0,43.702,43.7373,43.6224,43.6489,10600.0
2006-03-13 10:55:00,49.37,49.43,49.34,49.41,11600.0,43.6313,43.6843,43.6047,43.6666,11600.0
2006-03-13 11:00:00,49.41,49.46,49.34,49.4,15300.0,43.6666,43.7108,43.6047,43.6578,15300.0
2006-03-13 11:05:00,49.39,49.39,49.31,49.37,11400.0,43.6489,43.6489,43.5782,43.6313,11400.0
2006-03-13 11:10:00,49.37,49.39,49.33,49.33,10500.0,43.6313,43.6489,43.5959,43.5959,10500.0
2006-03-13 11:15:00,49.31,49.46,49.31,49.39,10500.0,43.5782,43.7108,43.5782,43.6489,10500.0
2006-03-13 11:20:00,49.38,49.38,49.27,49.27,7900.0,43.6401,43.6401,43.5429,43.5429,7900.0
2006-03-13 11:25:00,49.26,49.37,49.22,49.37,16700.0,43.534,43.6313,43.4987,43.6313,16700.0
2006-03-13 11:30:00,49.37,49.49,49.37,49.37,14200.0,43.6313,43.7373,43.6313,43.6313,14200.0
2006-03-13 11:35:00,49.36,49.39,49.32,49.34,15600.0,43.6224,43.6489,43.5871,43.6047,15600.0
2006-03-13 11:40:00,49.35,49.41,49.32,49.4,7500.0,43.6136,43.6666,43.5871,43.6578,7500.0
2006-03-13 11:45:00,49.39,49.39,49.32,49.32,9200.0,43.6489,43.6489,43.5871,43.5871,9200.0
2006-03-13 11:50:00,49.33,49.33,49.25,49.25,9300.0,43.5959,43.5959,43.5252,43.5252,9300.0
2006-03-13 11:55:00,49.25,49.3,49.15,49.18,16000.0,43.5252,43.5694,43.4368,43.4633,16000.0
2006-03-13 12:00:00,49.17,49.25,49.16,49.23,9600.0,43.4545,43.5252,43.4457,43.5075,9600.0
2006-03-13 12:05:00,49.21,49.23,49.16,49.2,9600.0,43.4899,43.5075,43.4457,43.481,9600.0
2006-03-13 12:10:00,49.2,49.36,49.2,49.36,11300.0,43.481,43.6224,43.481,43.6224,11300.0
2006-03-13 12:15:00,49.34,49.5,49.34,49.5,12700.0,43.6047,43.7461,43.6047,43.7461,12700.0
2006-03-13 12:20:00,49.5,49.59,49.5,49.54,14600.0,43.7461,43.8257,43.7461,43.7815,14600.0
2006-03-13 12:25:00,49.54,49.63,49.52,49.63,10900.0,43.7815,43.861,43.7638,43.861,10900.0
2006-03-13 12:30:00,49.63,49.72,49.62,49.7,17800.0,43.861,43.9406,43.8522,43.9229,17800.0
2006-03-13 12:35:00,49.7,49.86,49.7,49.86,14600.0,43.9229,44.0643,43.9229,44.0643,14600.0
2006-03-13 12:40:00,49.88,49.95,49.87,49.9,17600.0,44.082,44.1438,44.0731,44.0996,17600.0
2006-03-13 12:45:00,49.89,49.9,49.87,49.9,5600.0,44.0908,44.0996,44.0731,44.0996,5600.0
2006-03-13 12:50:00,49.9,49.91,49.81,49.82,8400.0,44.0996,44.1085,44.0201,44.0289,8400.0
2006-03-13 12:55:00,49.81,49.88,49.8,49.82,15000.0,44.0201,44.082,44.0113,44.0289,15000.0
2006-03-13 13:00:00,49.83,49.84,49.81,49.81,5600.0,44.0378,44.0466,44.0201,44.0201,5600.0
2006-03-13 13:05:00,49.8,49.85,49.77,49.83,15900.0,44.0113,44.0555,43.9848,44.0378,15900.0
2006-03-13 13:10:00,49.84,49.88,49.79,49.8,9800.0,44.0466,44.082,44.0024,44.0113,9800.0
2006-03-13 13:15:00,49.79,49.83,49.74,49.83,13800.0,44.0024,44.0378,43.9582,44.0378,13800.0
2006-03-13 13:20:00,49.82,49.82,49.79,49.81,3700.0,44.0289,44.0289,44.0024,44.0201,3700.0
2006-03-13 13:25:00,49.81,49.92,49.81,49.92,7300.0,44.0201,44.1173,44.0201,44.1173,7300.0
2006-03-13 13:30:00,49.92,49.92,49.76,49.76,4600.0,44.1173,44.1173,43.9759,43.9759,4600.0
2006-03-13 13:35:00,49.76,49.81,49.7,49.71,6600.0,43.9759,44.0201,43.9229,43.9317,6600.0
2006-03-13 13:40:00,49.68,49.74,49.66,49.74,4900.0,43.9052,43.9582,43.8875,43.9582,4900.0
2006-03-13 13:45:00,49.73,49.88,49.69,49.85,12900.0,43.9494,44.082,43.9141,44.0555,12900.0
2006-03-13 13:50:00,49.85,49.94,49.84,49.86,11600.0,44.0555,44.135,44.0466,44.0643,11600.0
2006-03-13 13:55:00,49.86,49.94,49.86,49.94,13700.0,44.0643,44.135,44.0643,44.135,13700.0
2006-03-13 14:00:00,49.94,50.0,49.9,49.98,14800.0,44.135,44.188,44.0996,44.1703,14800.0
2006-03-13 14:05:00,49.98,50.0,49.9,49.93,9500.0,44.1703,44.188,44.0996,44.1262,9500.0
2006-03-13 14:10:00,49.91,49.95,49.88,49.94,22300.0,44.1085,44.1438,44.082,44.135,22300.0
2006-03-13 14:15:00,49.93,50.02,49.88,49.91,31400.0,44.1262,44.2057,44.082,44.1085,31400.0
2006-03-13 14:20:00,49.91,50.0,49.91,50.0,33200.0,44.1085,44.188,44.1085,44.188,33200.0
2006-03-13 14:25:00,50.0,50.0,49.89,49.91,15800.0,44.188,44.188,44.0908,44.1085,15800.0
2006-03-13 14:30:00,49.89,49.91,49.84,49.84,6100.0,44.0908,44.1085,44.0466,44.0466,6100.0
2006-03-13 14:35:00,49.84,49.95,49.83,49.87,14100.0,44.0466,44.1438,44.0378,44.0731,14100.0
2006-03-13 14:40:00,49.9,49.93,49.75,49.85,58900.0,44.0996,44.1262,43.9671,44.0555,58900.0
2006-03-13 14:45:00,49.81,49.83,49.76,49.78,7500.0,44.0201,44.0378,43.9759,43.9936,7500.0
2006-03-13 14:50:00,49.75,49.78,49.62,49.63,17600.0,43.9671,43.9936,43.8522,43.861,17600.0
2006-03-13 14:55:00,49.62,49.63,49.54,49.57,12900.0,43.8522,43.861,43.7815,43.808,12900.0
2006-03-13 15:00:00,49.57,49.69,49.56,49.68,9600.0,43.808,43.9141,43.7992,43.9052,9600.0
2006-03-13 15:05:00,49.67,49.67,49.57,49.57,15600.0,43.8964,43.8964,43.808,43.808,15600.0
2006-03-13 15:10:00,49.57,49.64,49.57,49.6,17600.0,43.808,43.8699,43.808,43.8345,17600.0
2006-03-13 15:15:00,49.63,49.65,49.55,49.6,13000.0,43.861,43.8787,43.7903,43.8345,13000.0
2006-03-13 15:20:00,49.6,49.61,49.51,49.51,12200.0,43.8345,43.8434,43.755,43.755,12200.0
2006-03-13 15:25:00,49.5,49.5,49.38,49.41,17500.0,43.7461,43.7461,43.6401,43.6666,17500.0
2006-03-13 15:30:00,49.4,49.58,49.4,49.49,33200.0,43.6578,43.8168,43.6578,43.7373,33200.0
2006-03-13 15:35:00,49.48,49.49,49.4,49.4,17500.0,43.7285,43.7373,43.6578,43.6578,17500.0
2006-03-13 15:40:00,49.4,49.47,49.4,49.41,11100.0,43.6578,43.7196,43.6578,43.6666,11100.0
2006-03-13 15:45:00,49.41,49.41,49.29,49.29,38800.0,43.6666,43.6666,43.5606,43.5606,38800.0
2006-03-13 15:50:00,49.29,49.37,49.18,49.31,46600.0,43.5606,43.6313,43.4633,43.5782,46600.0
2006-03-13 15:55:00,49.32,49.49,49.3,49.34,64700.0,43.5871,43.7373,43.5694,43.6047,64700.0
2006-03-14 09:30:00,49.0,49.01,48.81,48.81,19500.0,43.3043,43.3131,43.1363,43.1363,19500.0
2006-03-14 09:35:00,48.8,48.99,48.56,48.99,20500.0,43.1275,43.2954,42.9154,43.2954,20500.0
2006-03-14 09:40:00,48.96,49.14,48.95,49.07,14100.0,43.2689,43.428,43.2601,43.3661,14100.0
2006-03-14 09:45:00,49.08,49.08,48.81,49.05,11500.0,43.375,43.375,43.1363,43.3485,11500.0
2006-03-14 09:50:00,49.08,49.22,49.08,49.16,17100.0,43.375,43.4987,43.375,43.4457,17100.0
2006-03-14 09:55:00,49.16,49.2,49.11,49.11,23900.0,43.4457,43.481,43.4015,43.4015,23900.0
2006-03-14 10:00:00,49.11,49.18,49.1,49.18,28600.0,43.4015,43.4633,43.3926,43.4633,28600.0
2006-03-14 10:05:00,49.18,49.19,49.11,49.12,17000.0,43.4633,43.4722,43.4015,43.4103,17000.0
2006-03-14 10:10:00,49.11,49.15,49.02,49.12,31100.0,43.4015,43.4368,43.3219,43.4103,31100.0
2006-03-14 10:15:00,49.11,49.12,49.04,49.09,12900.0,43.4015,43.4103,43.3396,43.3838,12900.0
2006-03-14 10:20:00,49.09,49.16,49.09,49.14,28700.0,43.3838,43.4457,43.3838,43.428,28700.0
2006-03-14 10:25:00,49.14,49.16,49.11,49.14,6500.0,43.428,43.4457,43.4015,43.428,6500.0
2006-03-14 10:30:00,49.13,49.24,49.12,49.17,9500.0,43.4192,43.5164,43.4103,43.4545,9500.0
2006-03-14 10:35:00,49.14,49.17,49.02,49.06,13900.0,43.428,43.4545,43.3219,43.3573,13900.0
2006-03-14 10:40:00,49.05,49.1,49.03,49.06,8200.0,43.3485,43.3926,43.3308,43.3573,8200.0
2006-03-14 10:45:00,49.06,49.27,49.04,49.09,12200.0,43.3573,43.5429,43.3396,43.3838,12200.0
2006-03-14 10:50:00,49.09,49.1,49.05,49.06,12900.0,43.3838,43.3926,43.3485,43.3573,12900.0
2006-03-14 10:55:00,49.05,49.07,49.03,49.07,19600.0,43.3485,43.3661,43.3308,43.3661,19600.0
2006-03-14 11:00:00,49.07,49.08,49.0,49.01,14100.0,43.3661,43.375,43.3043,43.3131,14100.0
2006-03-14 11:05:00,49.01,49.04,48.93,48.93,15200.0,43.3131,43.3396,43.2424,43.2424,15200.0
2006-03-14 11:10:00,48.93,48.96,48.91,48.93,7100.0,43.2424,43.2689,43.2247,43.2424,7100.0
2006-03-14 11:15:00,48.94,48.98,48.92,48.94,12600.0,43.2512,43.2866,43.2336,43.2512,12600.0
2006-03-14 11:20:00,48.94,49.05,48.92,49.05,8100.0,43.2512,43.3485,43.2336,43.3485,8100.0
2006-03-14 11:25:00,49.05,49.09,48.94,48.98,9100.0,43.3485,43.3838,43.2512,43.2866,9100.0
2006-03-14 11:30:00,48.98,49.15,48.98,49.12,9800.0,43.2866,43.4368,43.2866,43.4103,9800.0
2006-03-14 11:35:00,49.12,49.12,49.03,49.08,20000.0,43.4103,43.4103,43.3308,43.375,20000.0
2006-03-14 11:40:00,49.07,49.18,49.07,49.13,23300.0,43.3661,43.4633,43.3661,43.4192,23300.0
2006-03-14 11:45:00,49.1,49.13,49.07,49.07,12700.0,43.3926,43.4192,43.3661,43.3661,12700.0
2006-03-14 11:50:00,49.08,49.18,49.08,49.14,17000.0,43.375,43.4633,43.375,43.428,17000.0
2006-03-14 11:55:00,49.14,49.19,49.09,49.09,8600.0,43.428,43.4722,43.3838,43.3838,8600.0
2006-03-14 12:00:00,49.06,49.14,48.99,49.03,13500.0,43.3573,43.428,43.2954,43.3308,13500.0
2006-03-14 12:05:00,49.03,49.04,48.96,48.97,9000.0,43.3308,43.3396,43.2689,43.2778,9000.0
2006-03-14 12:10:00,48.96,49.12,48.95,49.12,9700.0,43.2689,43.4103,43.2601,43.4103,9700.0
2006-03-14 12:15:00,49.1,49.1,49.03,49.1,6200.0,43.3926,43.3926,43.3308,43.3926,6200.0
2006-03-14 12:20:00,49.1,49.16,49.06,49.12,30300.0,43.3926,43.4457,43.3573,43.4103,30300.0
2006-03-14 12:25:00,49.1,49.1,49.03,49.08,18400.0,43.3926,43.3926,43.3308,43.375,18400.0
2006-03-14 12:30:00,49.06,49.07,49.04,49.07,5100.0,43.3573,43.3661,43.3396,43.3661,5100.0
2006-03-14 12:35:00,49.06,49.12,48.99,49.05,12200.0,43.3573,43.4103,43.2954,43.3485,12200.0
2006-03-14 12:40:00,49.05,49.06,49.0,49.03,23000.0,43.3485,43.3573,43.3043,43.3308,23000.0
2006-03-14 12:45:00,49.02,49.06,49.01,49.06,15100.0,43.3219,43.3573,43.3131,43.3573,15100.0
2006-03-14 12:50:00,49.04,49.17,49.04,49.07,19300.0,43.3396,43.4545,43.3396,43.3661,19300.0
2006-03-14 12:55:00,49.07,49.1,49.06,49.09,6800.0,43.3661,43.3926,43.3573,43.3838,6800.0
2006-03-14 13:00:00,49.09,49.1,49.04,49.05,12400.0,43.3838,43.3926,43.3396,43.3485,12400.0
2006-03-14 13:05:00,49.04,49.1,49.04,49.1,15600.0,43.3396,43.3926,43.3396,43.3926,15600.0
2006-03-14 13:10:00,49.09,49.14,49.08,49.09,17100.0,43.3838,43.428,43.375,43.3838,17100.0
2006-03-14 13:15:00,49.09,49.15,49.02,49.13,15200.0,43.3838,43.4368,43.3219,43.4192,15200.0
2006-03-14 13:20:00,49.14,49.14,49.02,49.06,20700.0,43.428,43.428,43.3219,43.3573,20700.0
2006-03-14 13:25:00,49.07,49.13,49.07,49.1,6900.0,43.3661,43.4192,43.3661,43.3926,6900.0
2006-03-14 13:30:00,49.1,49.12,49.07,49.11,10800.0,43.3926,43.4103,43.3661,43.4015,10800.0
2006-03-14 13:35:00,49.1,49.15,49.09,49.1,11800.0,43.3926,43.4368,43.3838,43.3926,11800.0
2006-03-14 13:40:00,49.1,49.14,49.08,49.14,10500.0,43.3926,43.428,43.375,43.428,10500.0
2006-03-14 13:45:00,49.11,49.17,49.11,49.12,14600.0,43.4015,43.4545,43.4015,43.4103,14600.0
2006-03-14 13:50:00,49.14,49.2,49.12,49.15,18900.0,43.428,43.481,43.4103,43.4368,18900.0
2006-03-14 13:55:00,49.15,49.18,49.08,49.08,10700.0,43.4368,43.4633,43.375,43.375,10700.0
2006-03-14 14:00:00,49.1,49.12,49.05,49.1,37000.0,43.3926,43.4103,43.3485,43.3926,37000.0
2006-03-14 14:05:00,49.1,49.11,49.06,49.1,12900.0,43.3926,43.4015,43.3573,43.3926,12900.0
2006-03-14 14:10:00,49.1,49.11,49.07,49.08,8600.0,43.3926,43.4015,43.3661,43.375,8600.0
2006-03-14 14:15:00,49.09,49.09,49.03,49.04,29200.0,43.3838,43.3838,43.3308,43.3396,29200.0
2006-03-14 14:20:00,49.04,49.09,49.01,49.03,20700.0,43.3396,43.3838,43.3131,43.3308,20700.0
2006-03-14 14:25:00,49.02,49.12,49.02,49.09,15400.0,43.3219,43.4103,43.3219,43.3838,15400.0
2006-03-14 14:30:00,49.09,49.11,49.07,49.11,15600.0,43.3838,43.4015,43.3661,43.4015,15600.0
2006-03-14 14:35:00,49.11,49.19,48.98,48.99,37100.0,43.4015,43.4722,43.2866,43.2954,37100.0
2006-03-14 14:40:00,48.99,49.03,48.97,48.97,24400.0,43.2954,43.3308,43.2778,43.2778,24400.0
2006-03-14 14:45:00,48.97,49.0,48.9,49.0,33700.0,43.2778,43.3043,43.2159,43.3043,33700.0
2006-03-14 14:50:00,48.99,49.16,48.99,49.15,28600.0,43.2954,43.4457,43.2954,43.4368,28600.0
2006-03-14 14:55:00,49.15,49.22,49.12,49.22,13600.0,43.4368,43.4987,43.4103,43.4987,13600.0
2006-03-14 15:00:00,49.22,49.26,49.11,49.14,19700.0,43.4987,43.534,43.4015,43.428,19700.0
2006-03-14 15:05:00,49.14,49.19,49.09,49.09,27700.0,43.428,43.4722,43.3838,43.3838,27700.0
2006-03-14 15:10:00,49.09,49.1,48.97,48.98,19100.0,43.3838,43.3926,43.2778,43.2866,19100.0
2006-03-14 15:15:00,48.99,49.0,48.88,48.89,23500.0,43.2954,43.3043,43.1982,43.207,23500.0
2006-03-14 15:20:00,48.9,48.99,48.89,48.97,17000.0,43.2159,43.2954,43.207,43.2778,17000.0
2006-03-14 15:25:00,48.96,49.08,48.96,49.03,26900.0,43.2689,43.375,43.2689,43.3308,26900.0
2006-03-14 15:30:00,49.03,49.14,49.01,49.01,44500.0,43.3308,43.428,43.3131,43.3131,44500.0
2006-03-14 15:35:00,49.02,49.06,48.99,49.02,39700.0,43.3219,43.3573,43.2954,43.3219,39700.0
2006-03-14 15:40:00,49.02,49.02,48.99,49.0,23100.0,43.3219,43.3219,43.2954,43.3043,23100.0
2006-03-14 15:45:00,49.0,49.01,48.97,49.0,38900.0,43.3043,43.3131,43.2778,43.3043,38900.0
2006-03-14 15:50:00,49.0,49.0,48.83,48.93,65000.0,43.3043,43.3043,43.154,43.2424,65000.0
2006-03-14 15:55:00,48.92,49.0,48.91,48.99,51700.0,43.2336,43.3043,43.2247,43.2954,51700.0
2006-03-15 09:30:00,49.08,49.28,49.07,49.25,22700.0,43.375,43.5517,43.3661,43.5252,22700.0
2006-03-15 09:35:00,49.16,49.34,49.1,49.1,12400.0,43.4457,43.6047,43.3926,43.3926,12400.0
2006-03-15 09:40:00,49.05,49.15,49.05,49.12,13800.0,43.3485,43.4368,43.3485,43.4103,13800.0
2006-03-15 09:45:00,49.11,49.12,49.05,49.1,11700.0,43.4015,43.4103,43.3485,43.3926,11700.0
2006-03-15 09:50:00,49.08,49.09,49.0,49.05,25200.0,43.375,43.3838,43.3043,43.3485,25200.0
2006-03-15 09:55:00,49.07,49.08,48.99,49.08,12100.0,43.3661,43.375,43.2954,43.375,12100.0
2006-03-15 10:00:00,49.06,49.12,49.04,49.1,15400.0,43.3573,43.4103,43.3396,43.3926,15400.0
2006-03-15 10:05:00,49.06,49.07,48.98,48.98,11200.0,43.3573,43.3661,43.2866,43.2866,11200.0
2006-03-15 10:10:00,49.0,49.05,48.98,49.03,30900.0,43.3043,43.3485,43.2866,43.3308,30900.0
2006-03-15 10:15:00,48.98,49.04,48.98,49.0,10600.0,43.2866,43.3396,43.2866,43.3043,10600.0
2006-03-15 10:20:00,48.99,49.01,48.96,48.99,23000.0,43.2954,43.3131,43.2689,43.2954,23000.0
2006-03-15 10:25:00,48.98,49.0,48.9,48.9,153300.0,43.2866,43.3043,43.2159,43.2159,153300.0
2006-03-15 10:30:00,48.9,48.91,48.84,48.86,15300.0,43.2159,43.2247,43.1629,43.1805,15300.0
2006-03-15 10:35:00,48.86,48.86,48.7,48.71,42900.0,43.1805,43.1805,43.0391,43.048,42900.0
2006-03-15 10:40:00,48.71,48.8,48.71,48.77,58400.0,43.048,43.1275,43.048,43.101,58400.0
2006-03-15 10:45:00,48.76,48.77,48.61,48.65,15700.0,43.0922,43.101,42.9596,42.9949,15700.0
2006-03-15 10:50:00,48.66,48.67,48.54,48.55,32400.0,43.0038,43.0126,42.8977,42.9066,32400.0
2006-03-15 10:55:00,48.55,48.63,48.55,48.6,25000.0,42.9066,42.9773,42.9066,42.9508,25000.0
2006-03-15 11:00:00,48.6,48.63,48.57,48.59,26500.0,42.9508,42.9773,42.9242,42.9419,26500.0
2006-03-15 11:05:00,48.59,48.62,48.58,48.59,15400.0,42.9419,42.9684,42.9331,42.9419,15400.0
2006-03-15 11:10:00,48.6,48.64,48.59,48.63,15900.0,42.9508,42.9861,42.9419,42.9773,15900.0
2006-03-15 11:15:00,48.64,48.66,48.61,48.63,20400.0,42.9861,43.0038,42.9596,42.9773,20400.0
2006-03-15 11:20:00,48.62,48.7,48.62,48.64,27500.0,42.9684,43.0391,42.9684,42.9861,27500.0
2006-03-15 11:25:00,48.65,48.68,48.61,48.66,15400.0,42.9949,43.0215,42.9596,43.0038,15400.0
2006-03-15 11:30:00,48.65,48.67,48.62,48.67,57500.0,42.9949,43.0126,42.9684,43.0126,57500.0
2006-03-15 11:35:00,48.67,48.72,48.65,48.68,62600.0,43.0126,43.0568,42.9949,43.0215,62600.0
2006-03-15 11:40:00,48.69,48.69,48.61,48.66,26600.0,43.0303,43.0303,42.9596,43.0038,26600.0
2006-03-15 11:45:00,48.68,48.7,48.61,48.61,12700.0,43.0215,43.0391,42.9596,42.9596,12700.0
2006-03-15 11:50:00,48.62,48.67,48.61,48.62,40900.0,42.9684,43.0126,42.9596,42.9684,40900.0
2006-03-15 11:55:00,48.62,48.64,48.61,48.61,26600.0,42.9684,42.9861,42.9596,42.9596,26600.0
2006-03-15 12:00:00,48.62,48.63,48.6,48.61,21500.0,42.9684,42.9773,42.9508,42.9596,21500.0
2006-03-15 12:05:00,48.61,48.63,48.6,48.62,9000.0,42.9596,42.9773,42.9508,42.9684,9000.0
2006-03-15 12:10:00,48.63,48.66,48.62,48.66,6400.0,42.9773,43.0038,42.9684,43.0038,6400.0
2006-03-15 12:15:00,48.66,48.69,48.65,48.69,11700.0,43.0038,43.0303,42.9949,43.0303,11700.0
2006-03-15 12:20:00,48.7,48.71,48.68,48.7,15600.0,43.0391,43.048,43.0215,43.0391,15600.0
2006-03-15 12:25:00,48.7,48.72,48.7,48.72,4600.0,43.0391,43.0568,43.0391,43.0568,4600.0
2006-03-15 12:30:00,48.71,48.75,48.71,48.72,5000.0,43.048,43.0833,43.048,43.0568,5000.0
2006-03-15 12:35:00,48.71,48.72,48.69,48.72,14000.0,43.048,43.0568,43.0303,43.0568,14000.0
2006-03-15 12:40:00,48.72,48.75,48.7,48.72,9400.0,43.0568,43.0833,43.0391,43.0568,9400.0
2006-03-15 12:45:00,48.72,48.72,48.7,48.72,12600.0,43.0568,43.0568,43.0391,43.0568,12600.0
2006-03-15 12:50:00,48.72,48.74,48.68,48.74,21200.0,43.0568,43.0745,43.0215,43.0745,21200.0
2006-03-15 12:55:00,48.74,48.75,48.69,48.7,17600.0,43.0745,43.0833,43.0303,43.0391,17600.0
2006-03-15 13:00:00,48.69,48.71,48.68,48.7,8700.0,43.0303,43.048,43.0215,43.0391,8700.0
2006-03-15 13:05:00,48.7,48.72,48.66,48.7,23700.0,43.0391,43.0568,43.0038,43.0391,23700.0
2006-03-15 13:10:00,48.72,48.72,48.69,48.71,12100.0,43.0568,43.0568,43.0303,43.048,12100.0
2006-03-15 13:15:00,48.7,48.72,48.69,48.69,24600.0,43.0391,43.0568,43.0303,43.0303,24600.0
2006-03-15 13:20:00,48.7,48.71,48.69,48.7,12900.0,43.0391,43.048,43.0303,43.0391,12900.0
2006-03-15 13:25:00,48.7,48.73,48.7,48.72,10300.0,43.0391,43.0656,43.0391,43.0568,10300.0
2006-03-15 13:30:00,48.72,48.75,48.71,48.74,8700.0,43.0568,43.0833,43.048,43.0745,8700.0
2006-03-15 13:35:00,48.74,48.76,48.73,48.76,5200.0,43.0745,43.0922,43.0656,43.0922,5200.0
2006-03-15 13:40:00,48.77,48.78,48.76,48.77,5600.0,43.101,43.1098,43.0922,43.101,5600.0
2006-03-15 13:45:00,48.77,48.78,48.76,48.77,9500.0,43.101,43.1098,43.0922,43.101,9500.0
2006-03-15 13:50:00,48.78,48.86,48.78,48.86,9600.0,43.1098,43.1805,43.1098,43.1805,9600.0
2006-03-15 13:55:00,48.84,48.86,48.81,48.81,7900.0,43.1629,43.1805,43.1363,43.1363,7900.0
2006-03-15 14:00:00,48.8,48.86,48.76,48.86,9100.0,43.1275,43.1805,43.0922,43.1805,9100.0
2006-03-15 14:05:00,48.86,48.88,48.86,48.88,12800.0,43.1805,43.1982,43.1805,43.1982,12800.0
2006-03-15 14:10:00,48.9,49.0,48.88,48.99,10500.0,43.2159,43.3043,43.1982,43.2954,10500.0
2006-03-15 14:15:00,49.0,49.07,48.96,49.07,25700.0,43.3043,43.3661,43.2689,43.3661,25700.0
2006-03-15 14:20:00,49.07,49.08,49.05,49.08,14500.0,43.3661,43.375,43.3485,43.375,14500.0
2006-03-15 14:25:00,49.07,49.08,48.99,49.0,22500.0,43.3661,43.375,43.2954,43.3043,22500.0
2006-03-15 14:30:00,49.0,49.0,48.81,48.93,50900.0,43.3043,43.3043,43.1363,43.2424,50900.0
2006-03-15 14:35:00,48.81,48.92,48.8,48.81,22000.0,43.1363,43.2336,43.1275,43.1363,22000.0
2006-03-15 14:40:00,48.82,48.82,48.79,48.81,30300.0,43.1452,43.1452,43.1187,43.1363,30300.0
2006-03-15 14:45:00,48.81,48.84,48.79,48.8,20500.0,43.1363,43.1629,43.1187,43.1275,20500.0
2006-03-15 14:50:00,48.83,48.84,48.8,48.84,19600.0,43.154,43.1629,43.1275,43.1629,19600.0
2006-03-15 14:55:00,48.85,48.9,48.85,48.87,17000.0,43.1717,43.2159,43.1717,43.1894,17000.0
2006-03-15 15:00:00,48.87,48.95,48.86,48.95,28900.0,43.1894,43.2601,43.1805,43.2601,28900.0
2006-03-15 15:05:00,48.96,49.0,48.9,48.91,19200.0,43.2689,43.3043,43.2159,43.2247,19200.0
2006-03-15 15:10:00,48.91,49.02,48.91,48.96,32900.0,43.2247,43.3219,43.2247,43.2689,32900.0
2006-03-15 15:15:00,48.96,48.97,48.92,48.94,13600.0,43.2689,43.2778,43.2336,43.2512,13600.0
2006-03-15 15:20:00,48.94,49.02,48.93,48.97,24400.0,43.2512,43.3219,43.2424,43.2778,24400.0
2006-03-15 15:25:00,48.97,48.99,48.91,48.92,12100.0,43.2778,43.2954,43.2247,43.2336,12100.0
2006-03-15 15:30:00,48.92,48.95,48.91,48.93,21500.0,43.2336,43.2601,43.2247,43.2424,21500.0
2006-03-15 15:35:00,48.93,49.01,48.91,48.96,20100.0,43.2424,43.3131,43.2247,43.2689,20100.0
2006-03-15 15:40:00,48.94,48.95,48.92,48.95,23300.0,43.2512,43.2601,43.2336,43.2601,23300.0
2006-03-15 15:45:00,48.95,48.97,48.9,48.92,22200.0,43.2601,43.2778,43.2159,43.2336,22200.0
2006-03-15 15:50:00,48.93,48.96,48.92,48.96,10900.0,43.2424,43.2689,43.2336,43.2689,10900.0
2006-03-15 15:55:00,48.95,49.04,48.94,49.01,29300.0,43.2601,43.3396,43.2512,43.3131,29300.0
2006-03-16 09:30:00,49.04,49.04,49.04,49.04,200.0,43.3396,43.3396,43.3396,43.3396,200.0
2006-03-16 09:35:00,49.25,49.26,49.1,49.1,116500.0,43.5252,43.534,43.3926,43.3926,116500.0
2006-03-16 09:40:00,49.13,49.15,49.06,49.14,113500.0,43.4192,43.4368,43.3573,43.428,113500.0
2006-03-16 09:45:00,49.12,49.33,49.09,49.33,54100.0,43.4103,43.5959,43.3838,43.5959,54100.0
2006-03-16 09:50:00,49.37,49.59,49.37,49.54,35200.0,43.6313,43.8257,43.6313,43.7815,35200.0
2006-03-16 09:55:00,49.53,49.75,49.43,49.59,25400.0,43.7727,43.9671,43.6843,43.8257,25400.0
2006-03-16 10:00:00,49.58,49.7,49.49,49.7,26400.0,43.8168,43.9229,43.7373,43.9229,26400.0
2006-03-16 10:05:00,49.7,49.75,49.59,49.73,42300.0,43.9229,43.9671,43.8257,43.9494,42300.0
2006-03-16 10:10:00,49.73,49.73,49.6,49.66,21700.0,43.9494,43.9494,43.8345,43.8875,21700.0
2006-03-16 10:15:00,49.62,49.8,49.61,49.8,18800.0,43.8522,44.0113,43.8434,44.0113,18800.0
2006-03-16 10:20:00,49.8,49.87,49.69,49.8,34200.0,44.0113,44.0731,43.9141,44.0113,34200.0
2006-03-16 10:25:00,49.81,50.03,49.81,50.03,37600.0,44.0201,44.2145,44.0201,44.2145,37600.0
2006-03-16 10:30:00,50.04,50.15,49.98,50.11,33800.0,44.2234,44.3206,44.1703,44.2852,33800.0
2006-03-16 10:35:00,50.15,50.22,50.09,50.11,27900.0,44.3206,44.3825,44.2676,44.2852,27900.0
2006-03-16 10:40:00,50.13,50.24,50.07,50.22,23800.0,44.3029,44.4001,44.2499,44.3825,23800.0
2006-03-16 10:45:00,50.22,50.22,50.03,50.09,39200.0,44.3825,44.3825,44.2145,44.2676,39200.0
2006-03-16 10:50:00,50.09,50.29,50.09,50.28,41800.0,44.2676,44.4443,44.2676,44.4355,41800.0
2006-03-16 10:55:00,50.28,50.45,50.2,50.45,34800.0,44.4355,44.5857,44.3648,44.5857,34800.0
2006-03-16 11:00:00,50.4,50.56,50.4,50.55,38500.0,44.5415,44.6829,44.5415,44.6741,38500.0
2006-03-16 11:05:00,50.56,50.93,50.45,50.93,48900.0,44.6829,45.0099,44.5857,45.0099,48900.0
2006-03-16 11:10:00,50.9,51.09,50.78,51.09,49400.0,44.9834,45.1513,44.8774,45.1513,49400.0
2006-03-16 11:15:00,51.07,51.12,50.92,50.92,34400.0,45.1336,45.1778,45.0011,45.0011,34400.0
2006-03-16 11:20:00,50.92,51.28,50.88,51.2,39700.0,45.0011,45.3192,44.9657,45.2485,39700.0
2006-03-16 11:25:00,51.21,51.39,51.21,51.26,24900.0,45.2574,45.4165,45.2574,45.3016,24900.0
2006-03-16 11:30:00,51.26,51.36,51.22,51.23,37700.0,45.3016,45.3899,45.2662,45.275,37700.0
2006-03-16 11:35:00,51.23,51.28,51.21,51.21,20200.0,45.275,45.3192,45.2574,45.2574,20200.0
2006-03-16 11:40:00,51.22,51.27,51.21,51.24,17400.0,45.2662,45.3104,45.2574,45.2839,17400.0
2006-03-16 11:45:00,51.24,51.29,51.16,51.16,21400.0,45.2839,45.3281,45.2132,45.2132,21400.0
2006-03-16 11:50:00,51.16,51.16,51.05,51.05,20100.0,45.2132,45.2132,45.116,45.116,20100.0
2006-03-16 11:55:00,51.03,51.03,50.94,50.96,16800.0,45.0983,45.0983,45.0188,45.0364,16800.0
2006-03-16 12:00:00,50.96,51.0,50.89,50.9,8600.0,45.0364,45.0718,44.9746,44.9834,8600.0
2006-03-16 12:05:00,50.9,51.04,50.88,50.98,20100.0,44.9834,45.1071,44.9657,45.0541,20100.0
2006-03-16 12:10:00,50.97,51.04,50.91,51.03,26900.0,45.0453,45.1071,44.9922,45.0983,26900.0
2006-03-16 12:15:00,51.04,51.05,50.96,50.96,14300.0,45.1071,45.116,45.0364,45.0364,14300.0
2006-03-16 12:20:00,50.96,50.96,50.82,50.84,18400.0,45.0364,45.0364,44.9127,44.9304,18400.0
2006-03-16 12:25:00,50.84,50.89,50.79,50.84,24600.0,44.9304,44.9746,44.8862,44.9304,24600.0
2006-03-16 12:30:00,50.89,51.0,50.83,50.85,16900.0,44.9746,45.0718,44.9215,44.9392,16900.0
2006-03-16 12:35:00,50.85,51.0,50.85,50.87,17200.0,44.9392,45.0718,44.9392,44.9569,17200.0
2006-03-16 12:40:00,50.85,50.93,50.84,50.91,11400.0,44.9392,45.0099,44.9304,44.9922,11400.0
2006-03-16 12:45:00,50.91,51.0,50.86,50.9,8700.0,44.9922,45.0718,44.9481,44.9834,8700.0
2006-03-16 12:50:00,50.9,50.94,50.85,50.92,6900.0,44.9834,45.0188,44.9392,45.0011,6900.0
2006-03-16 12:55:00,50.94,50.94,50.78,50.78,13000.0,45.0188,45.0188,44.8774,44.8774,13000.0
2006-03-16 13:00:00,50.79,50.79,50.56,50.6,24000.0,44.8862,44.8862,44.6829,44.7183,24000.0
2006-03-16 13:05:00,50.59,50.68,50.56,50.6,16700.0,44.7094,44.789,44.6829,44.7183,16700.0
2006-03-16 13:10:00,50.58,50.64,50.54,50.57,16100.0,44.7006,44.7536,44.6653,44.6918,16100.0
2006-03-16 13:15:00,50.57,50.7,50.57,50.66,12300.0,44.6918,44.8067,44.6918,44.7713,12300.0
2006-03-16 13:20:00,50.65,50.66,50.48,50.64,23500.0,44.7625,44.7713,44.6122,44.7536,23500.0
2006-03-16 13:25:00,50.65,50.74,50.61,50.73,13200.0,44.7625,44.842,44.7271,44.8332,13200.0
2006-03-16 13:30:00,50.7,50.71,50.53,50.61,21100.0,44.8067,44.8155,44.6564,44.7271,21100.0
2006-03-16 13:35:00,50.6,50.66,50.57,50.58,10700.0,44.7183,44.7713,44.6918,44.7006,10700.0
2006-03-16 13:40:00,50.58,50.65,50.55,50.55,18400.0,44.7006,44.7625,44.6741,44.6741,18400.0
2006-03-16 13:45:00,50.54,50.56,50.47,50.5,12800.0,44.6653,44.6829,44.6034,44.6299,12800.0
2006-03-16 13:50:00,50.5,50.54,50.39,50.39,8000.0,44.6299,44.6653,44.5327,44.5327,8000.0
2006-03-16 13:55:00,50.41,50.54,50.41,50.48,7000.0,44.5504,44.6653,44.5504,44.6122,7000.0
2006-03-16 14:00:00,50.49,50.65,50.49,50.65,8400.0,44.6211,44.7625,44.6211,44.7625,8400.0
2006-03-16 14:05:00,50.63,50.66,50.59,50.62,16500.0,44.7448,44.7713,44.7094,44.736,16500.0
2006-03-16 14:10:00,50.62,50.63,50.58,50.58,6800.0,44.736,44.7448,44.7006,44.7006,6800.0
2006-03-16 14:15:00,50.57,50.59,50.55,50.57,9400.0,44.6918,44.7094,44.6741,44.6918,9400.0
2006-03-16 14:20:00,50.58,50.68,50.57,50.67,10600.0,44.7006,44.789,44.6918,44.7801,10600.0
2006-03-16 14:25:00,50.67,50.73,50.65,50.66,9300.0,44.7801,44.8332,44.7625,44.7713,9300.0
2006-03-16 14:30:00,50.65,50.71,50.59,50.7,10500.0,44.7625,44.8155,44.7094,44.8067,10500.0
2006-03-16 14:35:00,50.7,50.71,50.66,50.66,7400.0,44.8067,44.8155,44.7713,44.7713,7400.0
2006-03-16 14:40:00,50.65,50.66,50.58,50.58,11200.0,44.7625,44.7713,44.7006,44.7006,11200.0
2006-03-16 14:45:00,50.57,50.63,50.57,50.63,7200.0,44.6918,44.7448,44.6918,44.7448,7200.0
2006-03-16 14:50:00,50.63,50.66,50.59,50.66,9500.0,44.7448,44.7713,44.7094,44.7713,9500.0
2006-03-16 14:55:00,50.66,50.7,50.5,50.52,18200.0,44.7713,44.8067,44.6299,44.6476,18200.0
2006-03-16 15:00:00,50.54,50.62,50.54,50.61,11100.0,44.6653,44.736,44.6653,44.7271,11100.0
2006-03-16 15:05:00,50.62,50.64,50.55,50.6,13100.0,44.736,44.7536,44.6741,44.7183,13100.0
2006-03-16 15:10:00,50.6,50.75,50.59,50.73,21700.0,44.7183,44.8508,44.7094,44.8332,21700.0
2006-03-16 15:15:00,50.75,50.8,50.7,50.77,15900.0,44.8508,44.895,44.8067,44.8685,15900.0
2006-03-16 15:20:00,50.78,50.78,50.63,50.74,14400.0,44.8774,44.8774,44.7448,44.842,14400.0
2006-03-16 15:25:00,50.73,50.77,50.73,50.76,13100.0,44.8332,44.8685,44.8332,44.8597,13100.0
2006-03-16 15:30:00,50.76,50.78,50.7,50.74,19500.0,44.8597,44.8774,44.8067,44.842,19500.0
2006-03-16 15:35:00,50.74,50.75,50.66,50.66,25800.0,44.842,44.8508,44.7713,44.7713,25800.0
2006-03-16 15:40:00,50.64,50.68,50.57,50.68,25700.0,44.7536,44.789,44.6918,44.789,25700.0
2006-03-16 15:45:00,50.69,50.81,50.68,50.8,31500.0,44.7978,44.9039,44.789,44.895,31500.0
2006-03-16 15:50:00,50.8,50.82,50.72,50.74,38100.0,44.895,44.9127,44.8243,44.842,38100.0
2006-03-16 15:55:00,50.78,50.78,50.63,50.65,54000.0,44.8774,44.8774,44.7448,44.7625,54000.0
2006-03-17 09:30:00,51.27,51.6,51.25,51.57,237600.0,45.3104,45.602,45.2927,45.5755,237600.0
2006-03-17 09:35:00,51.61,51.91,51.47,51.87,67700.0,45.6109,45.876,45.4872,45.8407,67700.0
2006-03-17 09:40:00,51.87,52.27,51.87,52.07,49800.0,45.8407,46.1942,45.8407,46.0174,49800.0
2006-03-17 09:45:00,52.06,52.1,51.8,51.95,42600.0,46.0086,46.0439,45.7788,45.9114,42600.0
2006-03-17 09:50:00,51.95,52.09,51.8,51.81,27400.0,45.9114,46.0351,45.7788,45.7876,27400.0
2006-03-17 09:55:00,51.85,52.04,51.8,51.81,32200.0,45.823,45.9909,45.7788,45.7876,32200.0
2006-03-17 10:00:00,51.81,51.92,51.63,51.7,27600.0,45.7876,45.8848,45.6286,45.6904,27600.0
2006-03-17 10:05:00,51.7,51.86,51.68,51.74,31000.0,45.6904,45.8318,45.6727,45.7258,31000.0
2006-03-17 10:10:00,51.74,51.78,51.61,51.61,18100.0,45.7258,45.7611,45.6109,45.6109,18100.0
2006-03-17 10:15:00,51.61,51.86,51.57,51.65,27900.0,45.6109,45.8318,45.5755,45.6462,27900.0
2006-03-17 10:20:00,51.67,51.69,51.61,51.68,15700.0,45.6639,45.6816,45.6109,45.6727,15700.0
2006-03-17 10:25:00,51.67,51.84,51.66,51.76,21000.0,45.6639,45.8141,45.6551,45.7434,21000.0
2006-03-17 10:30:00,51.75,51.76,51.59,51.6,15500.0,45.7346,45.7434,45.5932,45.602,15500.0
2006-03-17 10:35:00,51.6,51.61,51.51,51.57,18200.0,45.602,45.6109,45.5225,45.5755,18200.0
2006-03-17 10:40:00,51.57,51.58,51.5,51.51,13000.0,45.5755,45.5844,45.5137,45.5225,13000.0
2006-03-17 10:45:00,51.5,51.55,51.48,51.48,22300.0,45.5137,45.5579,45.496,45.496,22300.0
2006-03-17 10:50:00,51.49,51.49,51.34,51.43,22700.0,45.5048,45.5048,45.3723,45.4518,22700.0
2006-03-17 10:55:00,51.43,51.48,51.38,51.41,18100.0,45.4518,45.496,45.4076,45.4341,18100.0
2006-03-17 11:00:00,51.41,51.66,51.39,51.58,25200.0,45.4341,45.6551,45.4165,45.5844,25200.0
2006-03-17 11:05:00,51.58,51.58,51.5,51.55,19800.0,45.5844,45.5844,45.5137,45.5579,19800.0
2006-03-17 11:10:00,51.54,51.54,51.45,51.45,7600.0,45.549,45.549,45.4695,45.4695,7600.0
2006-03-17 11:15:00,51.45,51.49,51.4,51.41,8200.0,45.4695,45.5048,45.4253,45.4341,8200.0
2006-03-17 11:20:00,51.39,51.45,51.39,51.45,9100.0,45.4165,45.4695,45.4165,45.4695,9100.0
2006-03-17 11:25:00,51.46,51.53,51.46,51.53,115700.0,45.4783,45.5402,45.4783,45.5402,115700.0
2006-03-17 11:30:00,51.51,51.53,51.46,51.49,9800.0,45.5225,45.5402,45.4783,45.5048,9800.0
2006-03-17 11:35:00,51.48,51.55,51.48,51.5,16400.0,45.496,45.5579,45.496,45.5137,16400.0
2006-03-17 11:40:00,51.49,51.56,51.46,51.51,19500.0,45.5048,45.5667,45.4783,45.5225,19500.0
2006-03-17 11:45:00,51.5,51.51,51.34,51.34,22800.0,45.5137,45.5225,45.3723,45.3723,22800.0
2006-03-17 11:50:00,51.34,51.42,51.34,51.37,19300.0,45.3723,45.443,45.3723,45.3988,19300.0
2006-03-17 11:55:00,51.36,51.43,51.36,51.43,14900.0,45.3899,45.4518,45.3899,45.4518,14900.0
2006-03-17 12:00:00,51.43,51.46,51.36,51.41,15500.0,45.4518,45.4783,45.3899,45.4341,15500.0
2006-03-17 12:05:00,51.41,51.47,51.41,51.45,10300.0,45.4341,45.4872,45.4341,45.4695,10300.0
2006-03-17 12:10:00,51.46,51.6,51.46,51.58,16100.0,45.4783,45.602,45.4783,45.5844,16100.0
2006-03-17 12:15:00,51.58,51.73,51.57,51.71,17600.0,45.5844,45.7169,45.5755,45.6993,17600.0
2006-03-17 12:20:00,51.7,51.71,51.59,51.59,17100.0,45.6904,45.6993,45.5932,45.5932,17100.0
2006-03-17 12:25:00,51.6,51.66,51.57,51.63,63400.0,45.602,45.6551,45.5755,45.6286,63400.0
2006-03-17 12:30:00,51.62,51.69,51.52,51.54,70600.0,45.6197,45.6816,45.5313,45.549,70600.0
2006-03-17 12:35:00,51.53,51.57,51.51,51.56,7600.0,45.5402,45.5755,45.5225,45.5667,7600.0
2006-03-17 12:40:00,51.55,51.56,51.46,51.46,19200.0,45.5579,45.5667,45.4783,45.4783,19200.0
2006-03-17 12:45:00,51.44,51.53,51.44,51.48,16700.0,45.4606,45.5402,45.4606,45.496,16700.0
2006-03-17 12:50:00,51.48,51.49,51.47,51.47,7000.0,45.496,45.5048,45.4872,45.4872,7000.0
2006-03-17 12:55:00,51.48,51.54,51.48,51.49,16300.0,45.496,45.549,45.496,45.5048,16300.0
2006-03-17 13:00:00,51.5,51.51,51.49,51.5,14100.0,45.5137,45.5225,45.5048,45.5137,14100.0
2006-03-17 13:05:00,51.5,51.51,51.47,51.47,11700.0,45.5137,45.5225,45.4872,45.4872,11700.0
2006-03-17 13:10:00,51.47,51.48,51.45,51.46,7600.0,45.4872,45.496,45.4695,45.4783,7600.0
2006-03-17 13:15:00,51.45,51.57,51.45,51.52,14300.0,45.4695,45.5755,45.4695,45.5313,14300.0
2006-03-17 13:20:00,51.52,51.52,51.42,51.43,11400.0,45.5313,45.5313,45.443,45.4518,11400.0
2006-03-17 13:25:00,51.44,51.48,51.44,51.46,11600.0,45.4606,45.496,45.4606,45.4783,11600.0
2006-03-17 13:30:00,51.45,51.45,51.39,51.4,15900.0,45.4695,45.4695,45.4165,45.4253,15900.0
2006-03-17 13:35:00,51.4,51.43,51.38,51.4,16800.0,45.4253,45.4518,45.4076,45.4253,16800.0
2006-03-17 13:40:00,51.4,51.41,51.34,51.35,140200.0,45.4253,45.4341,45.3723,45.3811,140200.0
2006-03-17 13:45:00,51.35,51.42,51.34,51.41,15900.0,45.3811,45.443,45.3723,45.4341,15900.0
2006-03-17 13:50:00,51.4,51.4,51.29,51.29,8200.0,45.4253,45.4253,45.3281,45.3281,8200.0
2006-03-17 13:55:00,51.28,51.29,51.27,51.28,4100.0,45.3192,45.3281,45.3104,45.3192,4100.0
2006-03-17 14:00:00,51.29,51.42,51.28,51.41,12500.0,45.3281,45.443,45.3192,45.4341,12500.0
2006-03-17 14:05:00,51.39,51.42,51.39,51.41,11800.0,45.4165,45.443,45.4165,45.4341,11800.0
2006-03-17 14:10:00,51.41,51.42,51.4,51.4,4100.0,45.4341,45.443,45.4253,45.4253,4100.0
2006-03-17 14:15:00,51.4,51.46,51.4,51.44,5700.0,45.4253,45.4783,45.4253,45.4606,5700.0
2006-03-17 14:20:00,51.44,51.46,51.42,51.46,13300.0,45.4606,45.4783,45.443,45.4783,13300.0
2006-03-17 14:25:00,51.46,51.47,51.45,51.47,16100.0,45.4783,45.4872,45.4695,45.4872,16100.0
2006-03-17 14:30:00,51.45,51.51,51.45,51.51,13700.0,45.4695,45.5225,45.4695,45.5225,13700.0
2006-03-17 14:35:00,51.5,51.53,51.5,51.51,22500.0,45.5137,45.5402,45.5137,45.5225,22500.0
2006-03-17 14:40:00,51.51,51.53,51.5,51.52,16800.0,45.5225,45.5402,45.5137,45.5313,16800.0
2006-03-17 14:45:00,51.51,51.53,51.5,51.51,21400.0,45.5225,45.5402,45.5137,45.5225,21400.0
2006-03-17 14:50:00,51.5,51.51,51.49,51.5,13700.0,45.5137,45.5225,45.5048,45.5137,13700.0
2006-03-17 14:55:00,51.5,51.7,51.5,51.68,21500.0,45.5137,45.6904,45.5137,45.6727,21500.0
2006-03-17 15:00:00,51.68,51.69,51.66,51.67,20400.0,45.6727,45.6816,45.6551,45.6639,20400.0
2006-03-17 15:05:00,51.67,51.7,51.66,51.69,21800.0,45.6639,45.6904,45.6551,45.6816,21800.0
2006-03-17 15:10:00,51.69,51.79,51.69,51.79,15000.0,45.6816,45.77,45.6816,45.77,15000.0
2006-03-17 15:15:00,51.78,51.79,51.76,51.76,14600.0,45.7611,45.77,45.7434,45.7434,14600.0
2006-03-17 15:20:00,51.77,51.78,51.75,51.75,19500.0,45.7523,45.7611,45.7346,45.7346,19500.0
2006-03-17 15:25:00,51.76,51.79,51.75,51.79,22300.0,45.7434,45.77,45.7346,45.77,22300.0
2006-03-17 15:30:00,51.79,51.8,51.76,51.79,19200.0,45.77,45.7788,45.7434,45.77,19200.0
2006-03-17 15:35:00,51.78,51.78,51.75,51.75,15100.0,45.7611,45.7611,45.7346,45.7346,15100.0
2006-03-17 15:40:00,51.75,51.78,51.75,51.77,20200.0,45.7346,45.7611,45.7346,45.7523,20200.0
2006-03-17 15:45:00,51.77,51.78,51.76,51.77,26100.0,45.7523,45.7611,45.7434,45.7523,26100.0
2006-03-17 15:50:00,51.76,51.76,51.74,51.75,32300.0,45.7434,45.7434,45.7258,45.7346,32300.0
2006-03-17 15:55:00,51.74,51.75,51.69,51.7,34300.0,45.7258,45.7346,45.6816,45.6904,34300.0
2006-03-20 09:30:00,51.52,51.64,51.42,51.42,22400.0,45.5313,45.6374,45.443,45.443,22400.0
2006-03-20 09:35:00,51.43,51.54,51.29,51.46,17800.0,45.4518,45.549,45.3281,45.4783,17800.0
2006-03-20 09:40:00,51.46,51.72,51.46,51.65,15600.0,45.4783,45.7081,45.4783,45.6462,15600.0
2006-03-20 09:45:00,51.63,51.91,51.63,51.72,24400.0,45.6286,45.876,45.6286,45.7081,24400.0
2006-03-20 09:50:00,51.72,51.72,51.52,51.55,15800.0,45.7081,45.7081,45.5313,45.5579,15800.0
2006-03-20 09:55:00,51.53,51.69,51.51,51.58,21100.0,45.5402,45.6816,45.5225,45.5844,21100.0
2006-03-20 10:00:00,51.62,51.71,51.56,51.71,11000.0,45.6197,45.6993,45.5667,45.6993,11000.0
2006-03-20 10:05:00,51.69,51.69,51.57,51.57,14600.0,45.6816,45.6816,45.5755,45.5755,14600.0
2006-03-20 10:10:00,51.59,51.67,51.57,51.62,11300.0,45.5932,45.6639,45.5755,45.6197,11300.0
2006-03-20 10:15:00,51.62,51.64,51.6,51.6,11100.0,45.6197,45.6374,45.602,45.602,11100.0
2006-03-20 10:20:00,51.61,51.64,51.6,51.64,23400.0,45.6109,45.6374,45.602,45.6374,23400.0
2006-03-20 10:25:00,51.62,51.62,51.57,51.58,20400.0,45.6197,45.6197,45.5755,45.5844,20400.0
2006-03-20 10:30:00,51.56,51.66,51.56,51.64,11400.0,45.5667,45.6551,45.5667,45.6374,11400.0
2006-03-20 10:35:00,51.62,51.63,51.57,51.58,28500.0,45.6197,45.6286,45.5755,45.5844,28500.0
2006-03-20 10:40:00,51.59,51.6,51.55,51.59,9000.0,45.5932,45.602,45.5579,45.5932,9000.0
2006-03-20 10:45:00,51.6,51.62,51.55,51.57,31600.0,45.602,45.6197,45.5579,45.5755,31600.0
2006-03-20 10:50:00,51.58,51.59,51.55,51.56,19100.0,45.5844,45.5932,45.5579,45.5667,19100.0
2006-03-20 10:55:00,51.56,51.58,51.5,51.57,8000.0,45.5667,45.5844,45.5137,45.5755,8000.0
2006-03-20 11:00:00,51.59,51.64,51.47,51.48,12400.0,45.5932,45.6374,45.4872,45.496,12400.0
2006-03-20 11:05:00,51.49,51.58,51.49,51.58,9700.0,45.5048,45.5844,45.5048,45.5844,9700.0
2006-03-20 11:10:00,51.58,51.62,51.55,51.56,10700.0,45.5844,45.6197,45.5579,45.5667,10700.0
2006-03-20 11:15:00,51.6,51.66,51.58,51.59,10800.0,45.602,45.6551,45.5844,45.5932,10800.0
2006-03-20 11:20:00,51.58,51.59,51.56,51.59,11100.0,45.5844,45.5932,45.5667,45.5932,11100.0
2006-03-20 11:25:00,51.59,51.63,51.59,51.61,6400.0,45.5932,45.6286,45.5932,45.6109,6400.0
2006-03-20 11:30:00,51.62,51.64,51.56,51.58,6500.0,45.6197,45.6374,45.5667,45.5844,6500.0
2006-03-20 11:35:00,51.58,51.69,51.57,51.69,14300.0,45.5844,45.6816,45.5755,45.6816,14300.0
2006-03-20 11:40:00,51.69,51.69,51.58,51.6,9700.0,45.6816,45.6816,45.5844,45.602,9700.0
2006-03-20 11:45:00,51.58,51.64,51.58,51.62,9500.0,45.5844,45.6374,45.5844,45.6197,9500.0
2006-03-20 11:50:00,51.63,51.68,51.6,51.6,11000.0,45.6286,45.6727,45.602,45.602,11000.0
2006-03-20 11:55:00,51.59,51.63,51.56,51.61,11200.0,45.5932,45.6286,45.5667,45.6109,11200.0
2006-03-20 12:00:00,51.61,51.63,51.61,51.61,6300.0,45.6109,45.6286,45.6109,45.6109,6300.0
2006-03-20 12:05:00,51.59,51.69,51.59,51.68,8300.0,45.5932,45.6816,45.5932,45.6727,8300.0
2006-03-20 12:10:00,51.7,51.72,51.63,51.66,6800.0,45.6904,45.7081,45.6286,45.6551,6800.0
2006-03-20 12:15:00,51.64,51.66,51.63,51.63,1100.0,45.6374,45.6551,45.6286,45.6286,1100.0
2006-03-20 12:20:00,51.62,51.64,51.58,51.58,8600.0,45.6197,45.6374,45.5844,45.5844,8600.0
2006-03-20 12:25:00,51.58,51.61,51.58,51.6,6900.0,45.5844,45.6109,45.5844,45.602,6900.0
2006-03-20 12:30:00,51.58,51.59,51.58,51.58,3400.0,45.5844,45.5932,45.5844,45.5844,3400.0
2006-03-20 12:35:00,51.59,51.63,51.58,51.62,11100.0,45.5932,45.6286,45.5844,45.6197,11100.0
2006-03-20 12:40:00,51.62,51.62,51.61,51.62,4700.0,45.6197,45.6197,45.6109,45.6197,4700.0
2006-03-20 12:45:00,51.62,51.7,51.62,51.65,14400.0,45.6197,45.6904,45.6197,45.6462,14400.0
2006-03-20 12:50:00,51.65,51.65,51.6,51.6,14800.0,45.6462,45.6462,45.602,45.602,14800.0
2006-03-20 12:55:00,51.6,51.67,51.6,51.65,7200.0,45.602,45.6639,45.602,45.6462,7200.0
2006-03-20 13:00:00,51.64,51.67,51.62,51.67,12400.0,45.6374,45.6639,45.6197,45.6639,12400.0
2006-03-20 13:05:00,51.67,51.7,51.66,51.7,16200.0,45.6639,45.6904,45.6551,45.6904,16200.0
2006-03-20 13:10:00,51.71,51.78,51.71,51.75,8500.0,45.6993,45.7611,45.6993,45.7346,8500.0
2006-03-20 13:15:00,51.75,51.79,51.75,51.77,9300.0,45.7346,45.77,45.7346,45.7523,9300.0
2006-03-20 13:20:00,51.77,51.81,51.76,51.8,10400.0,45.7523,45.7876,45.7434,45.7788,10400.0
2006-03-20 13:25:00,51.81,51.83,51.8,51.83,8100.0,45.7876,45.8053,45.7788,45.8053,8100.0
2006-03-20 13:30:00,51.82,51.82,51.77,51.77,23400.0,45.7965,45.7965,45.7523,45.7523,23400.0
2006-03-20 13:35:00,51.76,51.81,51.75,51.81,17400.0,45.7434,45.7876,45.7346,45.7876,17400.0
2006-03-20 13:40:00,51.8,51.82,51.8,51.82,4600.0,45.7788,45.7965,45.7788,45.7965,4600.0
2006-03-20 13:45:00,51.82,51.82,51.73,51.73,10800.0,45.7965,45.7965,45.7169,45.7169,10800.0
2006-03-20 13:50:00,51.75,51.75,51.71,51.72,8100.0,45.7346,45.7346,45.6993,45.7081,8100.0
2006-03-20 13:55:00,51.72,51.77,51.71,51.73,14000.0,45.7081,45.7523,45.6993,45.7169,14000.0
2006-03-20 14:00:00,51.73,51.88,51.73,51.85,6100.0,45.7169,45.8495,45.7169,45.823,6100.0
2006-03-20 14:05:00,51.85,51.94,51.85,51.93,20300.0,45.823,45.9025,45.823,45.8937,20300.0
2006-03-20 14:10:00,51.93,51.93,51.76,51.76,7600.0,45.8937,45.8937,45.7434,45.7434,7600.0
2006-03-20 14:15:00,51.78,51.92,51.77,51.9,8300.0,45.7611,45.8848,45.7523,45.8672,8300.0
2006-03-20 14:20:00,51.9,51.9,51.81,51.81,7200.0,45.8672,45.8672,45.7876,45.7876,7200.0
2006-03-20 14:25:00,51.8,51.84,51.8,51.81,6400.0,45.7788,45.8141,45.7788,45.7876,6400.0
2006-03-20 14:30:00,51.8,51.81,51.78,51.79,10200.0,45.7788,45.7876,45.7611,45.77,10200.0
2006-03-20 14:35:00,51.79,51.83,51.79,51.8,6300.0,45.77,45.8053,45.77,45.7788,6300.0
2006-03-20 14:40:00,51.8,51.85,51.79,51.79,9000.0,45.7788,45.823,45.77,45.77,9000.0
2006-03-20 14:45:00,51.76,51.82,51.75,51.82,6400.0,45.7434,45.7965,45.7346,45.7965,6400.0
2006-03-20 14:50:00,51.8,51.85,51.8,51.85,11700.0,45.7788,45.823,45.7788,45.823,11700.0
2006-03-20 14:55:00,51.84,51.86,51.82,51.86,12600.0,45.8141,45.8318,45.7965,45.8318,12600.0
2006-03-20 15:00:00,51.86,51.9,51.86,51.88,12200.0,45.8318,45.8672,45.8318,45.8495,12200.0
2006-03-20 15:05:00,51.88,51.92,51.85,51.91,11000.0,45.8495,45.8848,45.823,45.876,11000.0
2006-03-20 15:10:00,51.89,52.01,51.88,51.99,23200.0,45.8583,45.9644,45.8495,45.9467,23200.0
2006-03-20 15:15:00,51.99,52.0,51.95,51.97,25500.0,45.9467,45.9555,45.9114,45.929,25500.0
2006-03-20 15:20:00,51.97,52.04,51.97,52.0,19700.0,45.929,45.9909,45.929,45.9555,19700.0
2006-03-20 15:25:00,52.0,52.02,51.92,51.93,12300.0,45.9555,45.9732,45.8848,45.8937,12300.0
2006-03-20 15:30:00,51.92,52.03,51.91,52.01,12900.0,45.8848,45.9821,45.876,45.9644,12900.0
2006-03-20 15:35:00,52.01,52.04,51.99,51.99,12900.0,45.9644,45.9909,45.9467,45.9467,12900.0
2006-03-20 15:40:00,52.0,52.15,52.0,52.11,22400.0,45.9555,46.0881,45.9555,46.0528,22400.0
2006-03-20 15:45:00,52.11,52.11,52.05,52.06,19800.0,46.0528,46.0528,45.9997,46.0086,19800.0
2006-03-20 15:50:00,52.06,52.06,51.94,51.96,18700.0,46.0086,46.0086,45.9025,45.9202,18700.0
2006-03-20 15:55:00,51.97,51.97,51.9,51.94,18300.0,45.929,45.929,45.8672,45.9025,18300.0
2006-03-21 09:30:00,51.5,51.65,51.33,51.59,36000.0,45.5137,45.6462,45.3634,45.5932,36000.0
2006-03-21 09:35:00,51.58,51.66,51.44,51.47,9400.0,45.5844,45.6551,45.4606,45.4872,9400.0
2006-03-21 09:40:00,51.44,51.64,51.4,51.61,11100.0,45.4606,45.6374,45.4253,45.6109,11100.0
2006-03-21 09:45:00,51.6,51.76,51.43,51.43,17500.0,45.602,45.7434,45.4518,45.4518,17500.0
2006-03-21 09:50:00,51.45,51.52,51.45,51.45,10100.0,45.4695,45.5313,45.4695,45.4695,10100.0
2006-03-21 09:55:00,51.46,51.68,51.45,51.65,10100.0,45.4783,45.6727,45.4695,45.6462,10100.0
2006-03-21 10:00:00,51.61,51.63,51.51,51.59,5800.0,45.6109,45.6286,45.5225,45.5932,5800.0
2006-03-21 10:05:00,51.59,51.6,51.53,51.55,7200.0,45.5932,45.602,45.5402,45.5579,7200.0
2006-03-21 10:10:00,51.55,51.63,51.55,51.57,7700.0,45.5579,45.6286,45.5579,45.5755,7700.0
2006-03-21 10:15:00,51.55,51.55,51.4,51.49,21100.0,45.5579,45.5579,45.4253,45.5048,21100.0
2006-03-21 10:20:00,51.45,51.5,51.35,51.35,17500.0,45.4695,45.5137,45.3811,45.3811,17500.0
2006-03-21 10:25:00,51.36,51.4,51.35,51.39,15700.0,45.3899,45.4253,45.3811,45.4165,15700.0
2006-03-21 10:30:00,51.4,51.46,51.4,51.42,14000.0,45.4253,45.4783,45.4253,45.443,14000.0
2006-03-21 10:35:00,51.4,51.43,51.38,51.41,6700.0,45.4253,45.4518,45.4076,45.4341,6700.0
2006-03-21 10:40:00,51.41,51.54,51.41,51.5,6200.0,45.4341,45.549,45.4341,45.5137,6200.0
2006-03-21 10:45:00,51.5,51.51,51.43,51.47,6200.0,45.5137,45.5225,45.4518,45.4872,6200.0
2006-03-21 10:50:00,51.47,51.48,51.4,51.41,12800.0,45.4872,45.496,45.4253,45.4341,12800.0
2006-03-21 10:55:00,51.4,51.41,51.37,51.41,10200.0,45.4253,45.4341,45.3988,45.4341,10200.0
2006-03-21 11:00:00,51.41,51.43,51.39,51.4,5500.0,45.4341,45.4518,45.4165,45.4253,5500.0
2006-03-21 11:05:00,51.41,51.51,51.41,51.46,8200.0,45.4341,45.5225,45.4341,45.4783,8200.0
2006-03-21 11:10:00,51.41,51.41,51.38,51.4,5600.0,45.4341,45.4341,45.4076,45.4253,5600.0
2006-03-21 11:15:00,51.4,51.42,51.37,51.39,9600.0,45.4253,45.443,45.3988,45.4165,9600.0
2006-03-21 11:20:00,51.4,51.46,51.39,51.42,6200.0,45.4253,45.4783,45.4165,45.443,6200.0
2006-03-21 11:25:00,51.43,51.5,51.38,51.38,6700.0,45.4518,45.5137,45.4076,45.4076,6700.0
2006-03-21 11:30:00,51.38,51.47,51.38,51.44,9900.0,45.4076,45.4872,45.4076,45.4606,9900.0
2006-03-21 11:35:00,51.45,51.6,51.41,51.58,7200.0,45.4695,45.602,45.4341,45.5844,7200.0
2006-03-21 11:40:00,51.56,51.71,51.56,51.64,8500.0,45.5667,45.6993,45.5667,45.6374,8500.0
2006-03-21 11:45:00,51.64,51.68,51.6,51.61,9200.0,45.6374,45.6727,45.602,45.6109,9200.0
2006-03-21 11:50:00,51.62,51.63,51.51,51.51,11600.0,45.6197,45.6286,45.5225,45.5225,11600.0
2006-03-21 11:55:00,51.51,51.62,51.5,51.59,8500.0,45.5225,45.6197,45.5137,45.5932,8500.0
2006-03-21 12:00:00,51.59,51.59,51.49,51.51,4700.0,45.5932,45.5932,45.5048,45.5225,4700.0
2006-03-21 12:05:00,51.49,51.5,51.45,51.46,5800.0,45.5048,45.5137,45.4695,45.4783,5800.0
2006-03-21 12:10:00,51.47,51.47,51.43,51.44,4600.0,45.4872,45.4872,45.4518,45.4606,4600.0
2006-03-21 12:15:00,51.45,51.49,51.42,51.48,7800.0,45.4695,45.5048,45.443,45.496,7800.0
2006-03-21 12:20:00,51.49,51.52,51.45,51.45,4900.0,45.5048,45.5313,45.4695,45.4695,4900.0
2006-03-21 12:25:00,51.46,51.47,51.45,51.47,5200.0,45.4783,45.4872,45.4695,45.4872,5200.0
2006-03-21 12:30:00,51.48,51.52,51.47,51.49,7600.0,45.496,45.5313,45.4872,45.5048,7600.0
2006-03-21 12:35:00,51.49,51.51,51.48,51.51,2300.0,45.5048,45.5225,45.496,45.5225,2300.0
2006-03-21 12:40:00,51.47,51.51,51.47,51.5,4500.0,45.4872,45.5225,45.4872,45.5137,4500.0
2006-03-21 12:45:00,51.51,51.52,51.5,51.51,4300.0,45.5225,45.5313,45.5137,45.5225,4300.0
2006-03-21 12:50:00,51.51,51.52,51.43,51.45,18700.0,45.5225,45.5313,45.4518,45.4695,18700.0
2006-03-21 12:55:00,51.45,51.51,51.45,51.5,7500.0,45.4695,45.5225,45.4695,45.5137,7500.0
2006-03-21 13:00:00,51.51,51.53,51.45,51.52,11000.0,45.5225,45.5402,45.4695,45.5313,11000.0
2006-03-21 13:05:00,51.54,51.56,51.53,51.53,4800.0,45.549,45.5667,45.5402,45.5402,4800.0
2006-03-21 13:10:00,51.51,51.55,51.5,51.53,7100.0,45.5225,45.5579,45.5137,45.5402,7100.0
2006-03-21 13:15:00,51.55,51.57,51.55,51.57,7800.0,45.5579,45.5755,45.5579,45.5755,7800.0
2006-03-21 13:20:00,51.57,51.59,51.56,51.57,10300.0,45.5755,45.5932,45.5667,45.5755,10300.0
2006-03-21 13:25:00,51.57,51.59,51.55,51.56,12100.0,45.5755,45.5932,45.5579,45.5667,12100.0
2006-03-21 13:30:00,51.56,51.6,51.56,51.58,7200.0,45.5667,45.602,45.5667,45.5844,7200.0
2006-03-21 13:35:00,51.6,51.65,51.6,51.61,12900.0,45.602,45.6462,45.602,45.6109,12900.0
2006-03-21 13:40:00,51.61,51.7,51.6,51.69,21300.0,45.6109,45.6904,45.602,45.6816,21300.0
2006-03-21 13:45:00,51.68,51.7,51.65,51.7,19900.0,45.6727,45.6904,45.6462,45.6904,19900.0
2006-03-21 13:50:00,51.69,51.7,51.59,51.63,27000.0,45.6816,45.6904,45.5932,45.6286,27000.0
2006-03-21 13:55:00,51.62,51.64,51.6,51.63,9500.0,45.6197,45.6374,45.602,45.6286,9500.0
2006-03-21 14:00:00,51.63,51.67,51.63,51.65,8300.0,45.6286,45.6639,45.6286,45.6462,8300.0
2006-03-21 14:05:00,51.65,51.65,51.57,51.58,15900.0,45.6462,45.6462,45.5755,45.5844,15900.0
2006-03-21 14:10:00,51.59,51.63,51.54,51.58,28800.0,45.5932,45.6286,45.549,45.5844,28800.0
2006-03-21 14:15:00,51.59,51.6,51.5,51.53,8000.0,45.5932,45.602,45.5137,45.5402,8000.0
2006-03-21 14:20:00,51.52,51.53,51.48,51.49,5100.0,45.5313,45.5402,45.496,45.5048,5100.0
2006-03-21 14:25:00,51.48,51.48,51.44,51.46,20300.0,45.496,45.496,45.4606,45.4783,20300.0
2006-03-21 14:30:00,51.45,51.46,51.38,51.4,31700.0,45.4695,45.4783,45.4076,45.4253,31700.0
2006-03-21 14:35:00,51.39,51.43,51.35,51.43,14700.0,45.4165,45.4518,45.3811,45.4518,14700.0
2006-03-21 14:40:00,51.43,51.43,51.39,51.42,9600.0,45.4518,45.4518,45.4165,45.443,9600.0
2006-03-21 14:45:00,51.41,51.46,51.41,51.45,15800.0,45.4341,45.4783,45.4341,45.4695,15800.0
2006-03-21 14:50:00,51.45,51.46,51.42,51.43,26700.0,45.4695,45.4783,45.443,45.4518,26700.0
2006-03-21 14:55:00,51.44,51.5,51.43,51.46,19500.0,45.4606,45.5137,45.4518,45.4783,19500.0
2006-03-21 15:00:00,51.46,51.5,51.45,51.48,12100.0,45.4783,45.5137,45.4695,45.496,12100.0
2006-03-21 15:05:00,51.47,51.51,51.47,51.48,15200.0,45.4872,45.5225,45.4872,45.496,15200.0
2006-03-21 15:10:00,51.47,51.48,51.43,51.44,21200.0,45.4872,45.496,45.4518,45.4606,21200.0
2006-03-21 15:15:00,51.43,51.45,51.43,51.45,7500.0,45.4518,45.4695,45.4518,45.4695,7500.0
2006-03-21 15:20:00,51.44,51.5,51.42,51.45,11200.0,45.4606,45.5137,45.443,45.4695,11200.0
2006-03-21 15:25:00,51.46,51.47,51.41,51.46,19000.0,45.4783,45.4872,45.4341,45.4783,19000.0
2006-03-21 15:30:00,51.45,51.52,51.4,51.5,22400.0,45.4695,45.5313,45.4253,45.5137,22400.0
2006-03-21 15:35:00,51.5,51.5,51.41,51.42,22900.0,45.5137,45.5137,45.4341,45.443,22900.0
2006-03-21 15:40:00,51.42,51.49,51.41,51.43,22300.0,45.443,45.5048,45.4341,45.4518,22300.0
2006-03-21 15:45:00,51.44,51.55,51.44,51.55,13200.0,45.4606,45.5579,45.4606,45.5579,13200.0
2006-03-21 15:50:00,51.55,51.57,51.46,51.46,17500.0,45.5579,45.5755,45.4783,45.4783,17500.0
2006-03-21 15:55:00,51.48,51.48,51.45,51.46,11200.0,45.496,45.496,45.4695,45.4783,11200.0
2006-03-22 09:30:00,51.43,51.5,51.31,51.45,10400.0,45.4518,45.5137,45.3458,45.4695,10400.0
2006-03-22 09:35:00,51.46,51.46,51.3,51.33,4100.0,45.4783,45.4783,45.3369,45.3634,4100.0
2006-03-22 09:40:00,51.33,51.57,51.3,51.41,8200.0,45.3634,45.5755,45.3369,45.4341,8200.0
2006-03-22 09:45:00,51.46,51.46,51.3,51.38,9400.0,45.4783,45.4783,45.3369,45.4076,9400.0
2006-03-22 09:50:00,51.38,51.42,51.33,51.35,6400.0,45.4076,45.443,45.3634,45.3811,6400.0
2006-03-22 09:55:00,51.35,51.36,51.3,51.35,8200.0,45.3811,45.3899,45.3369,45.3811,8200.0
2006-03-22 10:00:00,51.35,51.44,51.35,51.42,8700.0,45.3811,45.4606,45.3811,45.443,8700.0
2006-03-22 10:05:00,51.44,51.47,51.3,51.31,17600.0,45.4606,45.4872,45.3369,45.3458,17600.0
2006-03-22 10:10:00,51.34,51.34,51.27,51.29,8300.0,45.3723,45.3723,45.3104,45.3281,8300.0
2006-03-22 10:15:00,51.28,51.36,51.27,51.33,15300.0,45.3192,45.3899,45.3104,45.3634,15300.0
2006-03-22 10:20:00,51.34,51.36,51.26,51.27,11600.0,45.3723,45.3899,45.3016,45.3104,11600.0
2006-03-22 10:25:00,51.26,51.26,51.2,51.22,14200.0,45.3016,45.3016,45.2485,45.2662,14200.0
2006-03-22 10:30:00,51.22,51.22,51.02,51.05,11800.0,45.2662,45.2662,45.0895,45.116,11800.0
2006-03-22 10:35:00,51.05,51.14,51.01,51.07,12700.0,45.116,45.1955,45.0806,45.1336,12700.0
2006-03-22 10:40:00,51.07,51.08,50.98,50.98,15300.0,45.1336,45.1425,45.0541,45.0541,15300.0
2006-03-22 10:45:00,50.93,51.12,50.93,51.04,10800.0,45.0099,45.1778,45.0099,45.1071,10800.0
2006-03-22 10:50:00,51.0,51.03,50.89,50.89,10400.0,45.0718,45.0983,44.9746,44.9746,10400.0
2006-03-22 10:55:00,50.89,50.99,50.85,50.9,13900.0,44.9746,45.0629,44.9392,44.9834,13900.0
2006-03-22 11:00:00,50.89,51.12,50.88,51.1,6300.0,44.9746,45.1778,44.9657,45.1602,6300.0
2006-03-22 11:05:00,51.07,51.19,51.04,51.12,6600.0,45.1336,45.2397,45.1071,45.1778,6600.0
2006-03-22 11:10:00,51.06,51.09,50.97,50.98,9600.0,45.1248,45.1513,45.0453,45.0541,9600.0
2006-03-22 11:15:00,50.97,51.03,50.84,50.84,9700.0,45.0453,45.0983,44.9304,44.9304,9700.0
2006-03-22 11:20:00,50.84,50.85,50.74,50.81,12100.0,44.9304,44.9392,44.842,44.9039,12100.0
2006-03-22 11:25:00,50.8,50.82,50.74,50.74,15900.0,44.895,44.9127,44.842,44.842,15900.0
2006-03-22 11:30:00,50.72,50.89,50.69,50.84,13900.0,44.8243,44.9746,44.7978,44.9304,13900.0
2006-03-22 11:35:00,50.87,50.9,50.79,50.85,9200.0,44.9569,44.9834,44.8862,44.9392,9200.0
2006-03-22 11:40:00,50.84,50.88,50.76,50.87,7900.0,44.9304,44.9657,44.8597,44.9569,7900.0
2006-03-22 11:45:00,50.86,51.03,50.85,50.98,4500.0,44.9481,45.0983,44.9392,45.0541,4500.0
2006-03-22 11:50:00,50.98,51.04,50.9,50.99,10200.0,45.0541,45.1071,44.9834,45.0629,10200.0
2006-03-22 11:55:00,50.99,51.0,50.9,50.91,3800.0,45.0629,45.0718,44.9834,44.9922,3800.0
2006-03-22 12:00:00,50.91,51.06,50.91,51.01,6800.0,44.9922,45.1248,44.9922,45.0806,6800.0
2006-03-22 12:05:00,51.01,51.18,51.01,51.18,12700.0,45.0806,45.2309,45.0806,45.2309,12700.0
2006-03-22 12:10:00,51.14,51.14,51.04,51.08,11000.0,45.1955,45.1955,45.1071,45.1425,11000.0
2006-03-22 12:15:00,51.06,51.15,51.05,51.14,10200.0,45.1248,45.2043,45.116,45.1955,10200.0
2006-03-22 12:20:00,51.13,51.16,51.11,51.13,2900.0,45.1867,45.2132,45.169,45.1867,2900.0
2006-03-22 12:25:00,51.12,51.19,51.11,51.11,4600.0,45.1778,45.2397,45.169,45.169,4600.0
2006-03-22 12:30:00,51.11,51.13,51.03,51.04,9100.0,45.169,45.1867,45.0983,45.1071,9100.0
2006-03-22 12:35:00,51.04,51.05,50.99,50.99,4400.0,45.1071,45.116,45.0629,45.0629,4400.0
2006-03-22 12:40:00,51.0,51.08,50.98,51.04,14800.0,45.0718,45.1425,45.0541,45.1071,14800.0
2006-03-22 12:45:00,51.04,51.08,51.0,51.0,8400.0,45.1071,45.1425,45.0718,45.0718,8400.0
2006-03-22 12:50:00,50.97,51.03,50.97,51.02,6900.0,45.0453,45.0983,45.0453,45.0895,6900.0
2006-03-22 12:55:00,51.01,51.08,51.0,51.08,5200.0,45.0806,45.1425,45.0718,45.1425,5200.0
2006-03-22 13:00:00,51.07,51.12,51.05,51.11,3600.0,45.1336,45.1778,45.116,45.169,3600.0
2006-03-22 13:05:00,51.11,51.16,51.07,51.16,7400.0,45.169,45.2132,45.1336,45.2132,7400.0
2006-03-22 13:10:00,51.16,51.16,51.06,51.12,6600.0,45.2132,45.2132,45.1248,45.1778,6600.0
2006-03-22 13:15:00,51.12,51.2,51.11,51.13,6700.0,45.1778,45.2485,45.169,45.1867,6700.0
2006-03-22 13:20:00,51.09,51.13,51.06,51.06,4000.0,45.1513,45.1867,45.1248,45.1248,4000.0
2006-03-22 13:25:00,51.06,51.07,50.98,50.99,5200.0,45.1248,45.1336,45.0541,45.0629,5200.0
2006-03-22 13:30:00,50.97,51.08,50.96,51.04,8500.0,45.0453,45.1425,45.0364,45.1071,8500.0
2006-03-22 13:35:00,51.04,51.07,50.97,51.0,5800.0,45.1071,45.1336,45.0453,45.0718,5800.0
2006-03-22 13:40:00,50.98,51.0,50.94,50.96,9300.0,45.0541,45.0718,45.0188,45.0364,9300.0
2006-03-22 13:45:00,50.96,50.99,50.9,50.92,7400.0,45.0364,45.0629,44.9834,45.0011,7400.0
2006-03-22 13:50:00,50.91,50.99,50.91,50.98,11900.0,44.9922,45.0629,44.9922,45.0541,11900.0
2006-03-22 13:55:00,50.99,51.11,50.95,51.06,7400.0,45.0629,45.169,45.0276,45.1248,7400.0
2006-03-22 14:00:00,51.05,51.07,51.05,51.07,4400.0,45.116,45.1336,45.116,45.1336,4400.0
2006-03-22 14:05:00,51.05,51.08,51.05,51.06,8700.0,45.116,45.1425,45.116,45.1248,8700.0
2006-03-22 14:10:00,51.04,51.08,51.01,51.08,9100.0,45.1071,45.1425,45.0806,45.1425,9100.0
2006-03-22 14:15:00,51.06,51.06,51.0,51.03,13700.0,45.1248,45.1248,45.0718,45.0983,13700.0
2006-03-22 14:20:00,51.02,51.04,50.99,51.04,11500.0,45.0895,45.1071,45.0629,45.1071,11500.0
2006-03-22 14:25:00,51.03,51.04,50.93,50.98,13100.0,45.0983,45.1071,45.0099,45.0541,13100.0
2006-03-22 14:30:00,51.0,51.0,50.96,50.99,11600.0,45.0718,45.0718,45.0364,45.0629,11600.0
2006-03-22 14:35:00,50.98,51.05,50.98,51.05,12800.0,45.0541,45.116,45.0541,45.116,12800.0
2006-03-22 14:40:00,51.05,51.06,51.0,51.0,9500.0,45.116,45.1248,45.0718,45.0718,9500.0
2006-03-22 14:45:00,50.99,51.01,50.97,50.99,9100.0,45.0629,45.0806,45.0453,45.0629,9100.0
2006-03-22 14:50:00,50.99,51.04,50.98,51.0,11500.0,45.0629,45.1071,45.0541,45.0718,11500.0
2006-03-22 14:55:00,50.99,51.02,50.97,51.0,11800.0,45.0629,45.0895,45.0453,45.0718,11800.0
2006-03-22 15:00:00,50.99,51.04,50.97,50.97,12500.0,45.0629,45.1071,45.0453,45.0453,12500.0
2006-03-22 15:05:00,50.97,50.97,50.89,50.9,9400.0,45.0453,45.0453,44.9746,44.9834,9400.0
2006-03-22 15:10:00,50.89,50.9,50.78,50.78,19700.0,44.9746,44.9834,44.8774,44.8774,19700.0
2006-03-22 15:15:00,50.78,50.79,50.73,50.73,12600.0,44.8774,44.8862,44.8332,44.8332,12600.0
2006-03-22 15:20:00,50.74,50.84,50.73,50.84,15800.0,44.842,44.9304,44.8332,44.9304,15800.0
2006-03-22 15:25:00,50.84,50.95,50.84,50.95,12300.0,44.9304,45.0276,44.9304,45.0276,12300.0
2006-03-22 15:30:00,50.95,51.17,50.94,51.15,22600.0,45.0276,45.222,45.0188,45.2043,22600.0
2006-03-22 15:35:00,51.15,51.28,51.15,51.26,21200.0,45.2043,45.3192,45.2043,45.3016,21200.0
2006-03-22 15:40:00,51.26,51.45,51.25,51.43,23500.0,45.3016,45.4695,45.2927,45.4518,23500.0
2006-03-22 15:45:00,51.43,51.44,51.36,51.42,17400.0,45.4518,45.4606,45.3899,45.443,17400.0
2006-03-22 15:50:00,51.4,51.45,51.38,51.4,31500.0,45.4253,45.4695,45.4076,45.4253,31500.0
2006-03-22 15:55:00,51.43,51.44,51.37,51.38,36800.0,45.4518,45.4606,45.3988,45.4076,36800.0
2006-03-23 09:30:00,51.24,51.27,51.0,51.0,18100.0,45.2839,45.3104,45.0718,45.0718,18100.0
2006-03-23 09:35:00,51.01,51.06,50.8,50.99,15800.0,45.0806,45.1248,44.895,45.0629,15800.0
2006-03-23 09:40:00,50.99,50.99,50.61,50.69,10100.0,45.0629,45.0629,44.7271,44.7978,10100.0
2006-03-23 09:45:00,50.68,50.69,50.61,50.66,9900.0,44.789,44.7978,44.7271,44.7713,9900.0
2006-03-23 09:50:00,50.61,50.67,50.59,50.67,10500.0,44.7271,44.7801,44.7094,44.7801,10500.0
2006-03-23 09:55:00,50.67,50.72,50.61,50.68,7900.0,44.7801,44.8243,44.7271,44.789,7900.0
2006-03-23 10:00:00,50.69,50.69,50.47,50.5,14300.0,44.7978,44.7978,44.6034,44.6299,14300.0
2006-03-23 10:05:00,50.48,50.55,50.48,50.5,12700.0,44.6122,44.6741,44.6122,44.6299,12700.0
2006-03-23 10:10:00,50.49,50.5,50.34,50.37,19000.0,44.6211,44.6299,44.4885,44.515,19000.0
2006-03-23 10:15:00,50.37,50.45,50.3,50.37,12900.0,44.515,44.5857,44.4532,44.515,12900.0
2006-03-23 10:20:00,50.38,50.39,50.25,50.32,19400.0,44.5239,44.5327,44.409,44.4708,19400.0
2006-03-23 10:25:00,50.32,50.42,50.32,50.37,18400.0,44.4708,44.5592,44.4708,44.515,18400.0
2006-03-23 10:30:00,50.39,50.39,50.15,50.25,28000.0,44.5327,44.5327,44.3206,44.409,28000.0
2006-03-23 10:35:00,50.25,50.25,50.07,50.08,26700.0,44.409,44.409,44.2499,44.2587,26700.0
2006-03-23 10:40:00,50.09,50.31,50.09,50.26,18700.0,44.2676,44.462,44.2676,44.4178,18700.0
2006-03-23 10:45:00,50.26,50.26,50.21,50.24,14600.0,44.4178,44.4178,44.3736,44.4001,14600.0
2006-03-23 10:50:00,50.25,50.37,50.23,50.27,11500.0,44.409,44.515,44.3913,44.4266,11500.0
2006-03-23 10:55:00,50.27,50.28,50.22,50.23,18700.0,44.4266,44.4355,44.3825,44.3913,18700.0
2006-03-23 11:00:00,50.23,50.27,50.2,50.24,22600.0,44.3913,44.4266,44.3648,44.4001,22600.0
2006-03-23 11:05:00,50.23,50.35,50.23,50.31,30200.0,44.3913,44.4973,44.3913,44.462,30200.0
2006-03-23 11:10:00,50.32,50.47,50.32,50.44,12800.0,44.4708,44.6034,44.4708,44.5769,12800.0
2006-03-23 11:15:00,50.44,50.44,50.26,50.26,33100.0,44.5769,44.5769,44.4178,44.4178,33100.0
2006-03-23 11:20:00,50.26,50.26,50.23,50.26,17000.0,44.4178,44.4178,44.3913,44.4178,17000.0
2006-03-23 11:25:00,50.26,50.29,50.2,50.2,10500.0,44.4178,44.4443,44.3648,44.3648,10500.0
2006-03-23 11:30:00,50.2,50.2,50.14,50.16,6900.0,44.3648,44.3648,44.3118,44.3294,6900.0
2006-03-23 11:35:00,50.15,50.19,50.13,50.16,7300.0,44.3206,44.3559,44.3029,44.3294,7300.0
2006-03-23 11:40:00,50.16,50.22,50.12,50.14,6800.0,44.3294,44.3825,44.2941,44.3118,6800.0
2006-03-23 11:45:00,50.13,50.14,50.05,50.06,7600.0,44.3029,44.3118,44.2322,44.241,7600.0
2006-03-23 11:50:00,50.07,50.18,50.07,50.18,6400.0,44.2499,44.3471,44.2499,44.3471,6400.0
2006-03-23 11:55:00,50.19,50.25,50.17,50.22,11100.0,44.3559,44.409,44.3383,44.3825,11100.0
2006-03-23 12:00:00,50.2,50.2,50.16,50.17,2900.0,44.3648,44.3648,44.3294,44.3383,2900.0
2006-03-23 12:05:00,50.16,50.16,50.07,50.1,6900.0,44.3294,44.3294,44.2499,44.2764,6900.0
2006-03-23 12:10:00,50.15,50.16,50.13,50.14,4000.0,44.3206,44.3294,44.3029,44.3118,4000.0
2006-03-23 12:15:00,50.14,50.16,50.13,50.15,3200.0,44.3118,44.3294,44.3029,44.3206,3200.0
2006-03-23 12:20:00,50.15,50.25,50.15,50.24,4700.0,44.3206,44.409,44.3206,44.4001,4700.0
2006-03-23 12:25:00,50.23,50.24,50.16,50.23,9800.0,44.3913,44.4001,44.3294,44.3913,9800.0
2006-03-23 12:30:00,50.23,50.26,50.22,50.23,3500.0,44.3913,44.4178,44.3825,44.3913,3500.0
2006-03-23 12:35:00,50.22,50.22,50.17,50.19,5700.0,44.3825,44.3825,44.3383,44.3559,5700.0
2006-03-23 12:40:00,50.19,50.25,50.16,50.24,14600.0,44.3559,44.409,44.3294,44.4001,14600.0
2006-03-23 12:45:00,50.25,50.25,50.23,50.23,8600.0,44.409,44.409,44.3913,44.3913,8600.0
2006-03-23 12:50:00,50.23,50.28,50.22,50.26,8100.0,44.3913,44.4355,44.3825,44.4178,8100.0
2006-03-23 12:55:00,50.26,50.33,50.25,50.33,16100.0,44.4178,44.4797,44.409,44.4797,16100.0
2006-03-23 13:00:00,50.35,50.39,50.34,50.36,3900.0,44.4973,44.5327,44.4885,44.5062,3900.0
2006-03-23 13:05:00,50.36,50.36,50.29,50.29,4600.0,44.5062,44.5062,44.4443,44.4443,4600.0
2006-03-23 13:10:00,50.3,50.3,50.18,50.19,4600.0,44.4532,44.4532,44.3471,44.3559,4600.0
2006-03-23 13:15:00,50.19,50.27,50.18,50.25,7200.0,44.3559,44.4266,44.3471,44.409,7200.0
2006-03-23 13:20:00,50.25,50.33,50.25,50.32,6300.0,44.409,44.4797,44.409,44.4708,6300.0
2006-03-23 13:25:00,50.31,50.39,50.29,50.33,5800.0,44.462,44.5327,44.4443,44.4797,5800.0
2006-03-23 13:30:00,50.33,50.33,50.23,50.25,7300.0,44.4797,44.4797,44.3913,44.409,7300.0
2006-03-23 13:35:00,50.26,50.27,50.16,50.19,9300.0,44.4178,44.4266,44.3294,44.3559,9300.0
2006-03-23 13:40:00,50.2,50.28,50.2,50.21,10000.0,44.3648,44.4355,44.3648,44.3736,10000.0
2006-03-23 13:45:00,50.21,50.21,50.16,50.2,8500.0,44.3736,44.3736,44.3294,44.3648,8500.0
2006-03-23 13:50:00,50.19,50.24,50.19,50.24,3700.0,44.3559,44.4001,44.3559,44.4001,3700.0
2006-03-23 13:55:00,50.24,50.32,50.22,50.32,8400.0,44.4001,44.4708,44.3825,44.4708,8400.0
2006-03-23 14:00:00,50.33,50.36,50.28,50.28,10600.0,44.4797,44.5062,44.4355,44.4355,10600.0
2006-03-23 14:05:00,50.3,50.3,50.2,50.23,11000.0,44.4532,44.4532,44.3648,44.3913,11000.0
2006-03-23 14:10:00,50.2,50.25,50.2,50.25,5600.0,44.3648,44.409,44.3648,44.409,5600.0
2006-03-23 14:15:00,50.25,50.26,50.21,50.24,6500.0,44.409,44.4178,44.3736,44.4001,6500.0
2006-03-23 14:20:00,50.24,50.31,50.24,50.27,6800.0,44.4001,44.462,44.4001,44.4266,6800.0
2006-03-23 14:25:00,50.25,50.27,50.19,50.24,9000.0,44.409,44.4266,44.3559,44.4001,9000.0
2006-03-23 14:30:00,50.27,50.29,50.22,50.22,7900.0,44.4266,44.4443,44.3825,44.3825,7900.0
2006-03-23 14:35:00,50.23,50.26,50.23,50.23,5600.0,44.3913,44.4178,44.3913,44.3913,5600.0
2006-03-23 14:40:00,50.24,50.34,50.24,50.28,5800.0,44.4001,44.4885,44.4001,44.4355,5800.0
2006-03-23 14:45:00,50.28,50.29,50.23,50.24,8200.0,44.4355,44.4443,44.3913,44.4001,8200.0
2006-03-23 14:50:00,50.24,50.25,50.22,50.24,35200.0,44.4001,44.409,44.3825,44.4001,35200.0
2006-03-23 14:55:00,50.24,50.27,50.19,50.25,24400.0,44.4001,44.4266,44.3559,44.409,24400.0
2006-03-23 15:00:00,50.24,50.24,50.2,50.24,5700.0,44.4001,44.4001,44.3648,44.4001,5700.0
2006-03-23 15:05:00,50.24,50.33,50.23,50.3,13100.0,44.4001,44.4797,44.3913,44.4532,13100.0
2006-03-23 15:10:00,50.3,50.5,50.3,50.45,10200.0,44.4532,44.6299,44.4532,44.5857,10200.0
2006-03-23 15:15:00,50.45,50.45,50.39,50.42,5000.0,44.5857,44.5857,44.5327,44.5592,5000.0
2006-03-23 15:20:00,50.43,50.45,50.42,50.43,3100.0,44.568,44.5857,44.5592,44.568,3100.0
2006-03-23 15:25:00,50.43,50.46,50.3,50.3,19500.0,44.568,44.5946,44.4532,44.4532,19500.0
2006-03-23 15:30:00,50.3,50.34,50.26,50.34,9600.0,44.4532,44.4885,44.4178,44.4885,9600.0
2006-03-23 15:35:00,50.34,50.39,50.34,50.38,11700.0,44.4885,44.5327,44.4885,44.5239,11700.0
2006-03-23 15:40:00,50.38,50.38,50.35,50.36,25900.0,44.5239,44.5239,44.4973,44.5062,25900.0
2006-03-23 15:45:00,50.36,50.39,50.36,50.38,21300.0,44.5062,44.5327,44.5062,44.5239,21300.0
2006-03-23 15:50:00,50.38,50.46,50.38,50.41,28500.0,44.5239,44.5946,44.5239,44.5504,28500.0
2006-03-23 15:55:00,50.39,50.46,50.33,50.45,47100.0,44.5327,44.5946,44.4797,44.5857,47100.0
2006-03-24 09:30:00,50.5,50.65,50.5,50.65,20500.0,44.6299,44.7625,44.6299,44.7625,20500.0
2006-03-24 09:35:00,50.65,50.75,50.6,50.6,11900.0,44.7625,44.8508,44.7183,44.7183,11900.0
2006-03-24 09:40:00,50.6,50.78,50.55,50.55,22400.0,44.7183,44.8774,44.6741,44.6741,22400.0
2006-03-24 09:45:00,50.56,50.58,50.49,50.58,42800.0,44.6829,44.7006,44.6211,44.7006,42800.0
2006-03-24 09:50:00,50.55,50.6,50.52,50.57,13400.0,44.6741,44.7183,44.6476,44.6918,13400.0
2006-03-24 09:55:00,50.55,50.73,50.55,50.65,15800.0,44.6741,44.8332,44.6741,44.7625,15800.0
2006-03-24 10:00:00,50.66,50.79,50.66,50.71,6200.0,44.7713,44.8862,44.7713,44.8155,6200.0
2006-03-24 10:05:00,50.68,50.73,50.64,50.66,3100.0,44.789,44.8332,44.7536,44.7713,3100.0
2006-03-24 10:10:00,50.65,50.87,50.65,50.83,14800.0,44.7625,44.9569,44.7625,44.9215,14800.0
2006-03-24 10:15:00,50.87,50.93,50.78,50.82,14300.0,44.9569,45.0099,44.8774,44.9127,14300.0
2006-03-24 10:20:00,50.82,50.85,50.75,50.78,5200.0,44.9127,44.9392,44.8508,44.8774,5200.0
2006-03-24 10:25:00,50.78,50.87,50.7,50.87,16500.0,44.8774,44.9569,44.8067,44.9569,16500.0
2006-03-24 10:30:00,50.89,50.99,50.87,50.87,10200.0,44.9746,45.0629,44.9569,44.9569,10200.0
2006-03-24 10:35:00,50.86,50.86,50.76,50.84,11400.0,44.9481,44.9481,44.8597,44.9304,11400.0
2006-03-24 10:40:00,50.84,51.1,50.83,51.07,11800.0,44.9304,45.1602,44.9215,45.1336,11800.0
2006-03-24 10:45:00,51.09,51.14,51.06,51.09,28100.0,45.1513,45.1955,45.1248,45.1513,28100.0
2006-03-24 10:50:00,51.09,51.18,51.09,51.18,13700.0,45.1513,45.2309,45.1513,45.2309,13700.0
2006-03-24 10:55:00,51.17,51.34,51.17,51.29,33600.0,45.222,45.3723,45.222,45.3281,33600.0
2006-03-24 11:00:00,51.29,51.31,51.26,51.31,14700.0,45.3281,45.3458,45.3016,45.3458,14700.0
2006-03-24 11:05:00,51.32,51.35,51.26,51.28,13800.0,45.3546,45.3811,45.3016,45.3192,13800.0
2006-03-24 11:10:00,51.28,51.29,51.25,51.27,11000.0,45.3192,45.3281,45.2927,45.3104,11000.0
2006-03-24 11:15:00,51.27,51.34,51.27,51.32,11800.0,45.3104,45.3723,45.3104,45.3546,11800.0
2006-03-24 11:20:00,51.33,51.37,51.32,51.35,6000.0,45.3634,45.3988,45.3546,45.3811,6000.0
2006-03-24 11:25:00,51.34,51.43,51.32,51.42,33400.0,45.3723,45.4518,45.3546,45.443,33400.0
2006-03-24 11:30:00,51.43,51.57,51.43,51.5,24500.0,45.4518,45.5755,45.4518,45.5137,24500.0
2006-03-24 11:35:00,51.5,51.51,51.45,51.45,30700.0,45.5137,45.5225,45.4695,45.4695,30700.0
2006-03-24 11:40:00,51.44,51.5,51.43,51.45,10000.0,45.4606,45.5137,45.4518,45.4695,10000.0
2006-03-24 11:45:00,51.45,51.45,51.42,51.45,5800.0,45.4695,45.4695,45.443,45.4695,5800.0
2006-03-24 11:50:00,51.45,51.59,51.45,51.58,16100.0,45.4695,45.5932,45.4695,45.5844,16100.0
2006-03-24 11:55:00,51.58,51.59,51.47,51.5,8200.0,45.5844,45.5932,45.4872,45.5137,8200.0
2006-03-24 12:00:00,51.51,51.8,51.51,51.71,36600.0,45.5225,45.7788,45.5225,45.6993,36600.0
2006-03-24 12:05:00,51.71,52.0,51.69,51.95,60600.0,45.6993,45.9555,45.6816,45.9114,60600.0
2006-03-24 12:10:00,51.95,51.96,51.87,51.91,27600.0,45.9114,45.9202,45.8407,45.876,27600.0
2006-03-24 12:15:00,51.91,51.94,51.9,51.92,20100.0,45.876,45.9025,45.8672,45.8848,20100.0
2006-03-24 12:20:00,51.9,51.91,51.77,51.77,11600.0,45.8672,45.876,45.7523,45.7523,11600.0
2006-03-24 12:25:00,51.77,51.79,51.75,51.77,9300.0,45.7523,45.77,45.7346,45.7523,9300.0
2006-03-24 12:30:00,51.79,51.89,51.79,51.87,15300.0,45.77,45.8583,45.77,45.8407,15300.0
2006-03-24 12:35:00,51.87,51.88,51.84,51.84,7900.0,45.8407,45.8495,45.8141,45.8141,7900.0
2006-03-24 12:40:00,51.83,51.83,51.76,51.77,10600.0,45.8053,45.8053,45.7434,45.7523,10600.0
2006-03-24 12:45:00,51.77,51.79,51.74,51.78,12200.0,45.7523,45.77,45.7258,45.7611,12200.0
2006-03-24 12:50:00,51.77,51.79,51.71,51.71,11700.0,45.7523,45.77,45.6993,45.6993,11700.0
2006-03-24 12:55:00,51.71,51.73,51.7,51.71,5300.0,45.6993,45.7169,45.6904,45.6993,5300.0
2006-03-24 13:00:00,51.71,51.72,51.69,51.71,11800.0,45.6993,45.7081,45.6816,45.6993,11800.0
2006-03-24 13:05:00,51.7,51.73,51.67,51.67,6600.0,45.6904,45.7169,45.6639,45.6639,6600.0
2006-03-24 13:10:00,51.67,51.67,51.55,51.55,10900.0,45.6639,45.6639,45.5579,45.5579,10900.0
2006-03-24 13:15:00,51.55,51.55,51.45,51.45,12300.0,45.5579,45.5579,45.4695,45.4695,12300.0
2006-03-24 13:20:00,51.45,51.45,51.32,51.38,8100.0,45.4695,45.4695,45.3546,45.4076,8100.0
2006-03-24 13:25:00,51.37,51.4,51.37,51.39,5200.0,45.3988,45.4253,45.3988,45.4165,5200.0
2006-03-24 13:30:00,51.41,51.65,51.41,51.6,20200.0,45.4341,45.6462,45.4341,45.602,20200.0
2006-03-24 13:35:00,51.6,51.63,51.59,51.62,10400.0,45.602,45.6286,45.5932,45.6197,10400.0
2006-03-24 13:40:00,51.62,51.73,51.62,51.71,10300.0,45.6197,45.7169,45.6197,45.6993,10300.0
2006-03-24 13:45:00,51.71,51.73,51.7,51.72,18300.0,45.6993,45.7169,45.6904,45.7081,18300.0
2006-03-24 13:50:00,51.73,51.73,51.67,51.72,21000.0,45.7169,45.7169,45.6639,45.7081,21000.0
2006-03-24 13:55:00,51.7,51.77,51.64,51.73,10500.0,45.6904,45.7523,45.6374,45.7169,10500.0
2006-03-24 14:00:00,51.75,51.8,51.71,51.74,28400.0,45.7346,45.7788,45.6993,45.7258,28400.0
2006-03-24 14:05:00,51.74,51.78,51.73,51.76,12200.0,45.7258,45.7611,45.7169,45.7434,12200.0
2006-03-24 14:10:00,51.76,51.93,51.75,51.92,22000.0,45.7434,45.8937,45.7346,45.8848,22000.0
2006-03-24 14:15:00,51.93,51.98,51.92,51.92,25700.0,45.8937,45.9379,45.8848,45.8848,25700.0
2006-03-24 14:20:00,51.89,51.9,51.84,51.87,9100.0,45.8583,45.8672,45.8141,45.8407,9100.0
2006-03-24 14:25:00,51.86,51.86,51.8,51.84,10200.0,45.8318,45.8318,45.7788,45.8141,10200.0
2006-03-24 14:30:00,51.85,51.85,51.8,51.8,8000.0,45.823,45.823,45.7788,45.7788,8000.0
2006-03-24 14:35:00,51.8,51.82,51.79,51.81,9000.0,45.7788,45.7965,45.77,45.7876,9000.0
2006-03-24 14:40:00,51.8,51.9,51.79,51.86,18800.0,45.7788,45.8672,45.77,45.8318,18800.0
2006-03-24 14:45:00,51.85,51.86,51.81,51.85,14200.0,45.823,45.8318,45.7876,45.823,14200.0
2006-03-24 14:50:00,51.86,51.87,51.85,51.86,8600.0,45.8318,45.8407,45.823,45.8318,8600.0
2006-03-24 14:55:00,51.86,51.93,51.85,51.86,25000.0,45.8318,45.8937,45.823,45.8318,25000.0
2006-03-24 15:00:00,51.87,51.87,51.85,51.86,11500.0,45.8407,45.8407,45.823,45.8318,11500.0
2006-03-24 15:05:00,51.86,51.98,51.85,51.9,22800.0,45.8318,45.9379,45.823,45.8672,22800.0
2006-03-24 15:10:00,51.9,52.0,51.85,52.0,20900.0,45.8672,45.9555,45.823,45.9555,20900.0
2006-03-24 15:15:00,52.0,52.03,51.95,52.0,39000.0,45.9555,45.9821,45.9114,45.9555,39000.0
2006-03-24 15:20:00,52.0,52.04,51.98,51.99,24000.0,45.9555,45.9909,45.9379,45.9467,24000.0
2006-03-24 15:25:00,52.0,52.14,51.99,51.99,16200.0,45.9555,46.0793,45.9467,45.9467,16200.0
2006-03-24 15:30:00,52.01,52.04,51.98,52.0,15500.0,45.9644,45.9909,45.9379,45.9555,15500.0
2006-03-24 15:35:00,52.0,52.05,51.98,52.03,41000.0,45.9555,45.9997,45.9379,45.9821,41000.0
2006-03-24 15:40:00,52.02,52.07,52.0,52.0,20100.0,45.9732,46.0174,45.9555,45.9555,20100.0
2006-03-24 15:45:00,52.0,52.1,51.98,52.08,32400.0,45.9555,46.0439,45.9379,46.0262,32400.0
2006-03-24 15:50:00,52.08,52.12,52.01,52.12,40800.0,46.0262,46.0616,45.9644,46.0616,40800.0
2006-03-24 15:55:00,52.12,52.12,52.09,52.11,59400.0,46.0616,46.0616,46.0351,46.0528,59400.0
2006-03-27 09:35:00,52.93,52.99,52.81,52.86,75700.0,46.7774,46.8305,46.6714,46.7156,75700.0
2006-03-27 09:40:00,52.85,53.02,52.76,53.02,45200.0,46.7067,46.857,46.6272,46.857,45200.0
2006-03-27 09:45:00,53.02,53.2,53.02,53.12,41600.0,46.857,47.0161,46.857,46.9454,41600.0
2006-03-27 09:50:00,53.14,53.29,52.97,52.97,88200.0,46.963,47.0956,46.8128,46.8128,88200.0
2006-03-27 09:55:00,52.97,53.19,52.97,53.04,22600.0,46.8128,47.0072,46.8128,46.8747,22600.0
2006-03-27 10:00:00,53.06,53.31,53.02,53.21,30700.0,46.8923,47.1133,46.857,47.0249,30700.0
2006-03-27 10:05:00,53.25,53.25,53.06,53.1,18600.0,47.0602,47.0602,46.8923,46.9277,18600.0
2006-03-27 10:10:00,53.08,53.2,53.03,53.16,16900.0,46.91,47.0161,46.8658,46.9807,16900.0
2006-03-27 10:15:00,53.19,53.19,53.05,53.09,13800.0,47.0072,47.0072,46.8835,46.9188,13800.0
2006-03-27 10:20:00,53.09,53.22,53.05,53.15,15000.0,46.9188,47.0337,46.8835,46.9719,15000.0
2006-03-27 10:25:00,53.2,53.38,53.18,53.31,19600.0,47.0161,47.1751,46.9984,47.1133,19600.0
2006-03-27 10:30:00,53.31,53.35,53.23,53.24,11300.0,47.1133,47.1486,47.0426,47.0514,11300.0
2006-03-27 10:35:00,53.25,53.26,53.15,53.19,13700.0,47.0602,47.0691,46.9719,47.0072,13700.0
2006-03-27 10:40:00,53.2,53.21,53.11,53.11,9100.0,47.0161,47.0249,46.9365,46.9365,9100.0
2006-03-27 10:45:00,53.11,53.13,53.05,53.06,19700.0,46.9365,46.9542,46.8835,46.8923,19700.0
2006-03-27 10:50:00,53.06,53.21,53.06,53.2,21900.0,46.8923,47.0249,46.8923,47.0161,21900.0
2006-03-27 10:55:00,53.2,53.26,53.18,53.2,14700.0,47.0161,47.0691,46.9984,47.0161,14700.0
2006-03-27 11:00:00,53.2,53.21,53.08,53.08,19900.0,47.0161,47.0249,46.91,46.91,19900.0
2006-03-27 11:05:00,53.08,53.13,53.08,53.1,27900.0,46.91,46.9542,46.91,46.9277,27900.0
2006-03-27 11:10:00,53.1,53.19,53.08,53.18,24000.0,46.9277,47.0072,46.91,46.9984,24000.0
2006-03-27 11:15:00,53.2,53.21,53.15,53.15,13300.0,47.0161,47.0249,46.9719,46.9719,13300.0
2006-03-27 11:20:00,53.15,53.19,53.15,53.15,15100.0,46.9719,47.0072,46.9719,46.9719,15100.0
2006-03-27 11:25:00,53.15,53.26,53.15,53.22,21200.0,46.9719,47.0691,46.9719,47.0337,21200.0
2006-03-27 11:30:00,53.22,53.32,53.2,53.25,24500.0,47.0337,47.1221,47.0161,47.0602,24500.0
2006-03-27 11:35:00,53.25,53.31,53.25,53.28,20000.0,47.0602,47.1133,47.0602,47.0868,20000.0
2006-03-27 11:40:00,53.26,53.32,53.24,53.3,19300.0,47.0691,47.1221,47.0514,47.1044,19300.0
2006-03-27 11:45:00,53.31,53.38,53.31,53.37,26500.0,47.1133,47.1751,47.1133,47.1663,26500.0
2006-03-27 11:50:00,53.38,53.5,53.37,53.47,33600.0,47.1751,47.2812,47.1663,47.2547,33600.0
2006-03-27 11:55:00,53.47,53.48,53.43,53.46,20100.0,47.2547,47.2635,47.2193,47.2458,20100.0
2006-03-27 12:00:00,53.45,53.57,53.45,53.5,65500.0,47.237,47.343,47.237,47.2812,65500.0
2006-03-27 12:05:00,53.5,53.54,53.5,53.54,38200.0,47.2812,47.3165,47.2812,47.3165,38200.0
2006-03-27 12:10:00,53.53,53.68,53.53,53.54,32200.0,47.3077,47.4403,47.3077,47.3165,32200.0
2006-03-27 12:15:00,53.54,53.59,53.48,53.52,21100.0,47.3165,47.3607,47.2635,47.2989,21100.0
2006-03-27 12:20:00,53.52,53.57,53.46,53.51,22000.0,47.2989,47.343,47.2458,47.29,22000.0
2006-03-27 12:25:00,53.51,53.53,53.49,53.52,17600.0,47.29,47.3077,47.2723,47.2989,17600.0
2006-03-27 12:30:00,53.52,53.53,53.48,53.49,14900.0,47.2989,47.3077,47.2635,47.2723,14900.0
2006-03-27 12:35:00,53.49,53.5,53.48,53.48,14600.0,47.2723,47.2812,47.2635,47.2635,14600.0
2006-03-27 12:40:00,53.48,53.53,53.48,53.52,14100.0,47.2635,47.3077,47.2635,47.2989,14100.0
2006-03-27 12:45:00,53.52,53.63,53.52,53.59,6900.0,47.2989,47.3961,47.2989,47.3607,6900.0
2006-03-27 12:50:00,53.59,53.6,53.5,53.5,5400.0,47.3607,47.3696,47.2812,47.2812,5400.0
2006-03-27 12:55:00,53.5,53.57,53.48,53.5,2200.0,47.2812,47.343,47.2635,47.2812,2200.0
2006-03-27 13:00:00,53.49,53.55,53.49,53.53,6100.0,47.2723,47.3254,47.2723,47.3077,6100.0
2006-03-27 13:05:00,53.52,53.55,53.47,53.52,8800.0,47.2989,47.3254,47.2547,47.2989,8800.0
2006-03-27 13:10:00,53.49,53.49,53.36,53.36,7600.0,47.2723,47.2723,47.1575,47.1575,7600.0
2006-03-27 13:15:00,53.37,53.49,53.37,53.49,9300.0,47.1663,47.2723,47.1663,47.2723,9300.0
2006-03-27 13:20:00,53.46,53.51,53.46,53.5,9700.0,47.2458,47.29,47.2458,47.2812,9700.0
2006-03-27 13:25:00,53.51,53.53,53.49,53.51,5100.0,47.29,47.3077,47.2723,47.29,5100.0
2006-03-27 13:30:00,53.48,53.52,53.47,53.49,14400.0,47.2635,47.2989,47.2547,47.2723,14400.0
2006-03-27 13:35:00,53.48,53.49,53.46,53.48,5400.0,47.2635,47.2723,47.2458,47.2635,5400.0
2006-03-27 13:40:00,53.48,53.52,53.47,53.52,7600.0,47.2635,47.2989,47.2547,47.2989,7600.0
2006-03-27 13:45:00,53.52,53.54,53.51,53.52,6700.0,47.2989,47.3165,47.29,47.2989,6700.0
2006-03-27 13:50:00,53.52,53.58,53.5,53.58,18300.0,47.2989,47.3519,47.2812,47.3519,18300.0
2006-03-27 13:55:00,53.58,53.61,53.58,53.61,18200.0,47.3519,47.3784,47.3519,47.3784,18200.0
2006-03-27 14:00:00,53.57,53.61,53.57,53.59,7700.0,47.343,47.3784,47.343,47.3607,7700.0
2006-03-27 14:05:00,53.6,53.64,53.59,53.63,17100.0,47.3696,47.4049,47.3607,47.3961,17100.0
2006-03-27 14:10:00,53.63,53.64,53.6,53.63,10000.0,47.3961,47.4049,47.3696,47.3961,10000.0
2006-03-27 14:15:00,53.63,53.63,53.58,53.58,8700.0,47.3961,47.3961,47.3519,47.3519,8700.0
2006-03-27 14:20:00,53.59,53.65,53.59,53.65,35800.0,47.3607,47.4137,47.3607,47.4137,35800.0
2006-03-27 14:25:00,53.66,53.81,53.66,53.76,24200.0,47.4226,47.5552,47.4226,47.511,24200.0
2006-03-27 14:30:00,53.76,53.76,53.63,53.65,14600.0,47.511,47.511,47.3961,47.4137,14600.0
2006-03-27 14:35:00,53.64,53.78,53.64,53.76,8600.0,47.4049,47.5286,47.4049,47.511,8600.0
2006-03-27 14:40:00,53.76,53.78,53.65,53.65,12000.0,47.511,47.5286,47.4137,47.4137,12000.0
2006-03-27 14:45:00,53.65,53.71,53.65,53.68,7600.0,47.4137,47.4668,47.4137,47.4403,7600.0
2006-03-27 14:50:00,53.65,53.65,53.59,53.61,6600.0,47.4137,47.4137,47.3607,47.3784,6600.0
2006-03-27 14:55:00,53.61,53.65,53.59,53.61,12500.0,47.3784,47.4137,47.3607,47.3784,12500.0
2006-03-27 15:00:00,53.61,53.72,53.6,53.71,8000.0,47.3784,47.4756,47.3696,47.4668,8000.0
2006-03-27 15:05:00,53.7,53.74,53.67,53.74,6100.0,47.4579,47.4933,47.4314,47.4933,6100.0
2006-03-27 15:10:00,53.74,53.74,53.69,53.7,7400.0,47.4933,47.4933,47.4491,47.4579,7400.0
2006-03-27 15:15:00,53.7,53.76,53.7,53.76,12300.0,47.4579,47.511,47.4579,47.511,12300.0
2006-03-27 15:20:00,53.74,53.8,53.7,53.77,18400.0,47.4933,47.5463,47.4579,47.5198,18400.0
2006-03-27 15:25:00,53.76,53.77,53.69,53.75,13900.0,47.511,47.5198,47.4491,47.5021,13900.0
2006-03-27 15:30:00,53.74,53.83,53.73,53.83,23100.0,47.4933,47.5728,47.4845,47.5728,23100.0
2006-03-27 15:35:00,53.83,53.89,53.8,53.89,31400.0,47.5728,47.6259,47.5463,47.6259,31400.0
2006-03-27 15:40:00,53.89,53.9,53.8,53.81,16400.0,47.6259,47.6347,47.5463,47.5552,16400.0
2006-03-27 15:45:00,53.82,53.89,53.76,53.87,23500.0,47.564,47.6259,47.511,47.6082,23500.0
2006-03-27 15:50:00,53.86,53.89,53.85,53.85,25300.0,47.5993,47.6259,47.5905,47.5905,25300.0
2006-03-27 15:55:00,53.85,53.88,53.85,53.88,51300.0,47.5905,47.617,47.5905,47.617,51300.0
2006-03-28 09:30:00,54.0,54.07,53.99,54.07,34200.0,47.7231,47.7849,47.7142,47.7849,34200.0
2006-03-28 09:35:00,54.07,54.19,53.99,54.12,23800.0,47.7849,47.891,47.7142,47.8291,23800.0
2006-03-28 09:40:00,54.12,54.19,54.1,54.19,30900.0,47.8291,47.891,47.8114,47.891,30900.0
2006-03-28 09:45:00,54.21,54.37,54.15,54.27,50100.0,47.9087,48.0501,47.8556,47.9617,50100.0
2006-03-28 09:50:00,54.27,54.3,54.2,54.22,23800.0,47.9617,47.9882,47.8998,47.9175,23800.0
2006-03-28 09:55:00,54.22,54.73,54.2,54.73,114600.0,47.9175,48.3682,47.8998,48.3682,114600.0
2006-03-28 10:00:00,54.73,55.38,54.73,55.31,154700.0,48.3682,48.9427,48.3682,48.8808,154700.0
2006-03-28 10:05:00,55.35,55.55,55.3,55.48,364600.0,48.9161,49.0929,48.872,49.031,364600.0
2006-03-28 10:10:00,55.46,56.59,55.44,56.15,257500.0,49.0134,50.012,48.9957,49.6232,257500.0
2006-03-28 10:15:00,56.16,56.31,55.74,55.83,269700.0,49.632,49.7646,49.2608,49.3403,269700.0
2006-03-28 10:20:00,55.8,55.8,55.55,55.57,202500.0,49.3138,49.3138,49.0929,49.1106,202500.0
2006-03-28 10:25:00,55.6,56.0,55.48,55.68,250500.0,49.1371,49.4906,49.031,49.2078,250500.0
2006-03-28 10:30:00,55.75,55.75,55.16,55.22,91100.0,49.2696,49.2696,48.7482,48.8013,91100.0
2006-03-28 10:35:00,55.22,55.27,54.98,55.19,103500.0,48.8013,48.8454,48.5892,48.7747,103500.0
2006-03-28 10:40:00,55.15,55.21,54.84,54.88,125200.0,48.7394,48.7924,48.4654,48.5008,125200.0
2006-03-28 10:45:00,54.88,55.05,54.83,54.97,32800.0,48.5008,48.651,48.4566,48.5803,32800.0
2006-03-28 10:50:00,54.96,55.16,54.95,55.1,50000.0,48.5715,48.7482,48.5626,48.6952,50000.0
2006-03-28 10:55:00,55.09,55.1,54.98,54.98,24800.0,48.6864,48.6952,48.5892,48.5892,24800.0
2006-03-28 11:00:00,54.98,54.98,54.9,54.9,13400.0,48.5892,48.5892,48.5185,48.5185,13400.0
2006-03-28 11:05:00,54.91,54.91,54.81,54.88,17700.0,48.5273,48.5273,48.4389,48.5008,17700.0
2006-03-28 11:10:00,54.88,55.01,54.81,55.01,19200.0,48.5008,48.6157,48.4389,48.6157,19200.0
2006-03-28 11:15:00,54.96,55.01,54.91,54.91,15800.0,48.5715,48.6157,48.5273,48.5273,15800.0
2006-03-28 11:20:00,54.92,54.93,54.83,54.83,28300.0,48.5361,48.545,48.4566,48.4566,28300.0
2006-03-28 11:25:00,54.83,54.91,54.82,54.86,13500.0,48.4566,48.5273,48.4477,48.4831,13500.0
2006-03-28 11:30:00,54.88,54.92,54.85,54.88,13100.0,48.5008,48.5361,48.4743,48.5008,13100.0
2006-03-28 11:35:00,54.86,54.87,54.73,54.73,17200.0,48.4831,48.4919,48.3682,48.3682,17200.0
2006-03-28 11:40:00,54.73,54.76,54.57,54.57,13000.0,48.3682,48.3947,48.2268,48.2268,13000.0
2006-03-28 11:45:00,54.58,54.62,54.56,54.57,15400.0,48.2356,48.271,48.218,48.2268,15400.0
2006-03-28 11:50:00,54.59,54.64,54.45,54.45,11500.0,48.2445,48.2887,48.1208,48.1208,11500.0
2006-03-28 11:55:00,54.43,54.49,54.4,54.42,8800.0,48.1031,48.1561,48.0766,48.0942,8800.0
2006-03-28 12:00:00,54.42,54.43,54.36,54.38,13600.0,48.0942,48.1031,48.0412,48.0589,13600.0
2006-03-28 12:05:00,54.38,54.5,54.35,54.5,15400.0,48.0589,48.1649,48.0324,48.1649,15400.0
2006-03-28 12:10:00,54.5,54.54,54.43,54.44,48200.0,48.1649,48.2003,48.1031,48.1119,48200.0
2006-03-28 12:15:00,54.44,54.54,54.44,54.53,67300.0,48.1119,48.2003,48.1119,48.1915,67300.0
2006-03-28 12:20:00,54.53,54.7,54.53,54.65,21900.0,48.1915,48.3417,48.1915,48.2975,21900.0
2006-03-28 12:25:00,54.66,54.66,54.55,54.62,12700.0,48.3063,48.3063,48.2091,48.271,12700.0
2006-03-28 12:30:00,54.59,54.62,54.48,54.55,28200.0,48.2445,48.271,48.1473,48.2091,28200.0
2006-03-28 12:35:00,54.55,54.56,54.44,54.44,12100.0,48.2091,48.218,48.1119,48.1119,12100.0
2006-03-28 12:40:00,54.45,54.47,54.44,54.44,9600.0,48.1208,48.1384,48.1119,48.1119,9600.0
2006-03-28 12:45:00,54.44,54.47,54.43,54.43,11500.0,48.1119,48.1384,48.1031,48.1031,11500.0
2006-03-28 12:50:00,54.43,54.44,54.43,54.44,11700.0,48.1031,48.1119,48.1031,48.1119,11700.0
2006-03-28 12:55:00,54.44,54.45,54.43,54.44,7200.0,48.1119,48.1208,48.1031,48.1119,7200.0
2006-03-28 13:00:00,54.44,54.44,54.41,54.41,10600.0,48.1119,48.1119,48.0854,48.0854,10600.0
2006-03-28 13:05:00,54.4,54.4,54.25,54.25,10300.0,48.0766,48.0766,47.944,47.944,10300.0
2006-03-28 13:10:00,54.27,54.3,54.25,54.25,10900.0,47.9617,47.9882,47.944,47.944,10900.0
2006-03-28 13:15:00,54.25,54.25,54.25,54.25,4800.0,47.944,47.944,47.944,47.944,4800.0
2006-03-28 13:20:00,54.26,54.34,54.25,54.34,14700.0,47.9528,48.0235,47.944,48.0235,14700.0
2006-03-28 13:25:00,54.34,54.39,54.34,54.38,10000.0,48.0235,48.0677,48.0235,48.0589,10000.0
2006-03-28 13:30:00,54.37,54.38,54.31,54.33,3300.0,48.0501,48.0589,47.997,48.0147,3300.0
2006-03-28 13:35:00,54.34,54.34,54.28,54.32,5400.0,48.0235,48.0235,47.9705,48.0059,5400.0
2006-03-28 13:40:00,54.31,54.34,54.3,54.33,8900.0,47.997,48.0235,47.9882,48.0147,8900.0
2006-03-28 13:45:00,54.33,54.35,54.27,54.32,11400.0,48.0147,48.0324,47.9617,48.0059,11400.0
2006-03-28 13:50:00,54.32,54.35,54.3,54.31,4500.0,48.0059,48.0324,47.9882,47.997,4500.0
2006-03-28 13:55:00,54.31,54.39,54.31,54.37,14100.0,47.997,48.0677,47.997,48.0501,14100.0
2006-03-28 14:00:00,54.37,54.47,54.35,54.47,18400.0,48.0501,48.1384,48.0324,48.1384,18400.0
2006-03-28 14:05:00,54.47,54.48,54.4,54.42,12500.0,48.1384,48.1473,48.0766,48.0942,12500.0
2006-03-28 14:10:00,54.42,54.51,54.34,54.35,10500.0,48.0942,48.1738,48.0235,48.0324,10500.0
2006-03-28 14:15:00,54.35,54.39,54.23,54.27,42500.0,48.0324,48.0677,47.9263,47.9617,42500.0
2006-03-28 14:20:00,54.3,54.33,54.2,54.21,46200.0,47.9882,48.0147,47.8998,47.9087,46200.0
2006-03-28 14:25:00,54.18,54.31,54.16,54.3,26800.0,47.8821,47.997,47.8645,47.9882,26800.0
2006-03-28 14:30:00,54.33,54.53,54.2,54.3,25500.0,48.0147,48.1915,47.8998,47.9882,25500.0
2006-03-28 14:35:00,54.3,54.3,54.15,54.16,29700.0,47.9882,47.9882,47.8556,47.8645,29700.0
2006-03-28 14:40:00,54.16,54.3,54.16,54.24,23600.0,47.8645,47.9882,47.8645,47.9352,23600.0
2006-03-28 14:45:00,54.21,54.32,54.15,54.31,24500.0,47.9087,48.0059,47.8556,47.997,24500.0
2006-03-28 14:50:00,54.3,54.3,54.2,54.29,16000.0,47.9882,47.9882,47.8998,47.9794,16000.0
2006-03-28 14:55:00,54.27,54.42,54.2,54.42,14800.0,47.9617,48.0942,47.8998,48.0942,14800.0
2006-03-28 15:00:00,54.41,54.41,54.25,54.25,16300.0,48.0854,48.0854,47.944,47.944,16300.0
2006-03-28 15:05:00,54.25,54.26,54.18,54.19,15200.0,47.944,47.9528,47.8821,47.891,15200.0
2006-03-28 15:10:00,54.15,54.21,54.07,54.21,24500.0,47.8556,47.9087,47.7849,47.9087,24500.0
2006-03-28 15:15:00,54.2,54.2,54.15,54.16,25500.0,47.8998,47.8998,47.8556,47.8645,25500.0
2006-03-28 15:20:00,54.15,54.26,54.11,54.2,23800.0,47.8556,47.9528,47.8203,47.8998,23800.0
2006-03-28 15:25:00,54.2,54.23,54.2,54.23,19100.0,47.8998,47.9263,47.8998,47.9263,19100.0
2006-03-28 15:30:00,54.22,54.24,54.11,54.19,22300.0,47.9175,47.9352,47.8203,47.891,22300.0
2006-03-28 15:35:00,54.19,54.2,53.9,53.92,18700.0,47.891,47.8998,47.6347,47.6524,18700.0
2006-03-28 15:40:00,53.92,53.96,53.83,53.86,27500.0,47.6524,47.6877,47.5728,47.5993,27500.0
2006-03-28 15:45:00,53.85,53.85,53.75,53.76,21500.0,47.5905,47.5905,47.5021,47.511,21500.0
2006-03-28 15:50:00,53.75,53.79,53.7,53.79,22000.0,47.5021,47.5375,47.4579,47.5375,22000.0
2006-03-28 15:55:00,53.8,53.87,53.78,53.84,24600.0,47.5463,47.6082,47.5286,47.5817,24600.0
2006-03-29 09:30:00,53.79,53.8,52.91,52.99,33200.0,47.5375,47.5463,46.7598,46.8305,33200.0
2006-03-29 09:35:00,52.91,53.22,52.67,53.21,74200.0,46.7598,47.0337,46.5477,47.0249,74200.0
2006-03-29 09:40:00,53.18,53.18,52.7,52.76,51600.0,46.9984,46.9984,46.5742,46.6272,51600.0
2006-03-29 09:45:00,52.86,53.21,52.84,52.85,45900.0,46.7156,47.0249,46.6979,46.7067,45900.0
2006-03-29 09:50:00,52.86,53.05,52.84,52.91,18500.0,46.7156,46.8835,46.6979,46.7598,18500.0
2006-03-29 09:55:00,52.89,53.03,52.82,52.83,36900.0,46.7421,46.8658,46.6802,46.6891,36900.0
2006-03-29 10:00:00,52.83,53.0,52.65,52.65,34600.0,46.6891,46.8393,46.53,46.53,34600.0
2006-03-29 10:05:00,52.65,52.91,52.52,52.86,93900.0,46.53,46.7598,46.4151,46.7156,93900.0
2006-03-29 10:10:00,52.8,52.92,52.8,52.9,28500.0,46.6626,46.7686,46.6626,46.7509,28500.0
2006-03-29 10:15:00,52.91,53.07,52.86,53.0,30900.0,46.7598,46.9012,46.7156,46.8393,30900.0
2006-03-29 10:20:00,53.0,53.11,52.86,52.94,24700.0,46.8393,46.9365,46.7156,46.7863,24700.0
2006-03-29 10:25:00,52.93,52.95,52.72,52.85,31200.0,46.7774,46.7951,46.5919,46.7067,31200.0
2006-03-29 10:30:00,52.83,52.92,52.83,52.89,28600.0,46.6891,46.7686,46.6891,46.7421,28600.0
2006-03-29 10:35:00,52.88,52.99,52.85,52.99,24300.0,46.7333,46.8305,46.7067,46.8305,24300.0
2006-03-29 10:40:00,52.99,53.05,52.94,53.02,18000.0,46.8305,46.8835,46.7863,46.857,18000.0
2006-03-29 10:45:00,53.0,53.02,52.94,52.94,13700.0,46.8393,46.857,46.7863,46.7863,13700.0
2006-03-29 10:50:00,52.91,53.11,52.9,53.07,24100.0,46.7598,46.9365,46.7509,46.9012,24100.0
2006-03-29 10:55:00,53.07,53.11,52.95,52.98,22000.0,46.9012,46.9365,46.7951,46.8216,22000.0
2006-03-29 11:00:00,52.98,53.09,52.91,53.08,35000.0,46.8216,46.9188,46.7598,46.91,35000.0
2006-03-29 11:05:00,53.08,53.09,53.02,53.03,25700.0,46.91,46.9188,46.857,46.8658,25700.0
2006-03-29 11:10:00,53.03,53.03,52.97,52.99,18200.0,46.8658,46.8658,46.8128,46.8305,18200.0
2006-03-29 11:15:00,52.99,53.27,52.99,53.22,17800.0,46.8305,47.0779,46.8305,47.0337,17800.0
2006-03-29 11:20:00,53.22,53.22,53.03,53.19,9100.0,47.0337,47.0337,46.8658,47.0072,9100.0
2006-03-29 11:25:00,53.18,53.18,53.09,53.13,7200.0,46.9984,46.9984,46.9188,46.9542,7200.0
2006-03-29 11:30:00,53.13,53.17,53.1,53.11,21600.0,46.9542,46.9895,46.9277,46.9365,21600.0
2006-03-29 11:35:00,53.12,53.12,53.01,53.05,14500.0,46.9454,46.9454,46.8481,46.8835,14500.0
2006-03-29 11:40:00,53.04,53.08,53.0,53.02,13100.0,46.8747,46.91,46.8393,46.857,13100.0
2006-03-29 11:45:00,53.02,53.08,53.01,53.05,11100.0,46.857,46.91,46.8481,46.8835,11100.0
2006-03-29 11:50:00,53.04,53.07,52.98,52.98,7900.0,46.8747,46.9012,46.8216,46.8216,7900.0
2006-03-29 11:55:00,52.98,53.0,52.94,53.0,26300.0,46.8216,46.8393,46.7863,46.8393,26300.0
2006-03-29 12:00:00,53.0,53.06,53.0,53.05,14500.0,46.8393,46.8923,46.8393,46.8835,14500.0
2006-03-29 12:05:00,53.06,53.06,52.96,53.03,23800.0,46.8923,46.8923,46.804,46.8658,23800.0
2006-03-29 12:10:00,53.0,53.05,53.0,53.01,16400.0,46.8393,46.8835,46.8393,46.8481,16400.0
2006-03-29 12:15:00,53.01,53.02,52.96,53.02,28100.0,46.8481,46.857,46.804,46.857,28100.0
2006-03-29 12:20:00,53.02,53.04,52.97,52.99,9400.0,46.857,46.8747,46.8128,46.8305,9400.0
2006-03-29 12:25:00,53.0,53.01,52.97,52.98,32900.0,46.8393,46.8481,46.8128,46.8216,32900.0
2006-03-29 12:30:00,52.97,52.97,52.94,52.95,10100.0,46.8128,46.8128,46.7863,46.7951,10100.0
2006-03-29 12:35:00,52.96,53.0,52.95,52.98,10200.0,46.804,46.8393,46.7951,46.8216,10200.0
2006-03-29 12:40:00,52.97,52.98,52.96,52.98,5100.0,46.8128,46.8216,46.804,46.8216,5100.0
2006-03-29 12:45:00,52.98,53.0,52.95,52.95,9700.0,46.8216,46.8393,46.7951,46.7951,9700.0
2006-03-29 12:50:00,52.95,52.95,52.89,52.91,6400.0,46.7951,46.7951,46.7421,46.7598,6400.0
2006-03-29 12:55:00,52.9,52.98,52.86,52.86,10600.0,46.7509,46.8216,46.7156,46.7156,10600.0
2006-03-29 13:00:00,52.88,52.91,52.86,52.87,10600.0,46.7333,46.7598,46.7156,46.7244,10600.0
2006-03-29 13:05:00,52.87,52.89,52.86,52.89,7600.0,46.7244,46.7421,46.7156,46.7421,7600.0
2006-03-29 13:10:00,52.89,53.0,52.89,52.94,19600.0,46.7421,46.8393,46.7421,46.7863,19600.0
2006-03-29 13:15:00,52.92,52.99,52.9,52.95,35400.0,46.7686,46.8305,46.7509,46.7951,35400.0
2006-03-29 13:20:00,52.95,53.09,52.91,52.97,37500.0,46.7951,46.9188,46.7598,46.8128,37500.0
2006-03-29 13:25:00,52.98,52.98,52.9,52.95,11500.0,46.8216,46.8216,46.7509,46.7951,11500.0
2006-03-29 13:30:00,52.95,52.98,52.95,52.97,8000.0,46.7951,46.8216,46.7951,46.8128,8000.0
2006-03-29 13:35:00,52.97,52.99,52.89,52.98,20400.0,46.8128,46.8305,46.7421,46.8216,20400.0
2006-03-29 13:40:00,52.98,53.03,52.95,53.03,15400.0,46.8216,46.8658,46.7951,46.8658,15400.0
2006-03-29 13:45:00,53.04,53.05,52.98,53.0,11100.0,46.8747,46.8835,46.8216,46.8393,11100.0
2006-03-29 13:50:00,53.02,53.05,53.0,53.05,5700.0,46.857,46.8835,46.8393,46.8835,5700.0
2006-03-29 13:55:00,53.05,53.05,52.96,52.97,18100.0,46.8835,46.8835,46.804,46.8128,18100.0
2006-03-29 14:00:00,52.97,53.01,52.97,53.01,23600.0,46.8128,46.8481,46.8128,46.8481,23600.0
2006-03-29 14:05:00,53.03,53.13,53.02,53.13,12800.0,46.8658,46.9542,46.857,46.9542,12800.0
2006-03-29 14:10:00,53.13,53.13,53.05,53.08,16400.0,46.9542,46.9542,46.8835,46.91,16400.0
2006-03-29 14:15:00,53.1,53.11,53.03,53.03,15000.0,46.9277,46.9365,46.8658,46.8658,15000.0
2006-03-29 14:20:00,53.03,53.03,52.92,52.98,11000.0,46.8658,46.8658,46.7686,46.8216,11000.0
2006-03-29 14:25:00,52.98,53.01,52.98,52.98,8700.0,46.8216,46.8481,46.8216,46.8216,8700.0
2006-03-29 14:30:00,52.98,53.0,52.94,52.94,10000.0,46.8216,46.8393,46.7863,46.7863,10000.0
2006-03-29 14:35:00,52.95,52.95,52.87,52.89,9800.0,46.7951,46.7951,46.7244,46.7421,9800.0
2006-03-29 14:40:00,52.89,52.89,52.8,52.8,16300.0,46.7421,46.7421,46.6626,46.6626,16300.0
2006-03-29 14:45:00,52.8,52.88,52.78,52.88,15400.0,46.6626,46.7333,46.6449,46.7333,15400.0
2006-03-29 14:50:00,52.92,52.97,52.92,52.95,10800.0,46.7686,46.8128,46.7686,46.7951,10800.0
2006-03-29 14:55:00,52.95,52.96,52.9,52.9,21700.0,46.7951,46.804,46.7509,46.7509,21700.0
2006-03-29 15:00:00,52.91,52.94,52.82,52.83,16100.0,46.7598,46.7863,46.6802,46.6891,16100.0
2006-03-29 15:05:00,52.83,52.83,52.73,52.74,25200.0,46.6891,46.6891,46.6007,46.6095,25200.0
2006-03-29 15:10:00,52.75,52.81,52.73,52.76,14900.0,46.6184,46.6714,46.6007,46.6272,14900.0
2006-03-29 15:15:00,52.76,52.95,52.76,52.95,15500.0,46.6272,46.7951,46.6272,46.7951,15500.0
2006-03-29 15:20:00,52.95,52.97,52.94,52.94,12800.0,46.7951,46.8128,46.7863,46.7863,12800.0
2006-03-29 15:25:00,52.94,52.94,52.89,52.91,9900.0,46.7863,46.7863,46.7421,46.7598,9900.0
2006-03-29 15:30:00,52.9,52.94,52.85,52.86,14200.0,46.7509,46.7863,46.7067,46.7156,14200.0
2006-03-29 15:35:00,52.85,52.86,52.75,52.77,14800.0,46.7067,46.7156,46.6184,46.636,14800.0
2006-03-29 15:40:00,52.78,52.87,52.74,52.86,20800.0,46.6449,46.7244,46.6095,46.7156,20800.0
2006-03-29 15:45:00,52.86,52.86,52.76,52.76,19900.0,46.7156,46.7156,46.6272,46.6272,19900.0
2006-03-29 15:50:00,52.76,52.76,52.71,52.73,40500.0,46.6272,46.6272,46.583,46.6007,40500.0
2006-03-29 15:55:00,52.73,52.73,52.68,52.71,47900.0,46.6007,46.6007,46.5565,46.583,47900.0
2006-03-30 09:30:00,52.65,52.68,52.64,52.65,20200.0,46.53,46.5565,46.5212,46.53,20200.0
2006-03-30 09:35:00,52.72,52.85,52.6,52.85,21800.0,46.5919,46.7067,46.4858,46.7067,21800.0
2006-03-30 09:40:00,52.92,52.95,52.81,52.85,13700.0,46.7686,46.7951,46.6714,46.7067,13700.0
2006-03-30 09:45:00,52.85,52.96,52.73,52.94,27100.0,46.7067,46.804,46.6007,46.7863,27100.0
2006-03-30 09:50:00,52.96,53.29,52.96,53.29,12600.0,46.804,47.0956,46.804,47.0956,12600.0
2006-03-30 09:55:00,53.24,53.27,52.86,52.86,15600.0,47.0514,47.0779,46.7156,46.7156,15600.0
2006-03-30 10:00:00,52.89,53.13,52.87,53.12,24400.0,46.7421,46.9542,46.7244,46.9454,24400.0
2006-03-30 10:05:00,53.04,53.29,52.86,53.29,48000.0,46.8747,47.0956,46.7156,47.0956,48000.0
2006-03-30 10:10:00,53.29,53.43,53.13,53.14,17700.0,47.0956,47.2193,46.9542,46.963,17700.0
2006-03-30 10:15:00,53.13,53.14,52.79,52.8,43700.0,46.9542,46.963,46.6537,46.6626,43700.0
2006-03-30 10:20:00,52.8,53.1,52.8,53.1,17800.0,46.6626,46.9277,46.6626,46.9277,17800.0
2006-03-30 10:25:00,53.07,53.16,52.94,53.09,27200.0,46.9012,46.9807,46.7863,46.9188,27200.0
2006-03-30 10:30:00,53.12,53.12,52.87,52.87,13700.0,46.9454,46.9454,46.7244,46.7244,13700.0
2006-03-30 10:35:00,52.87,52.99,52.82,52.89,20000.0,46.7244,46.8305,46.6802,46.7421,20000.0
2006-03-30 10:40:00,52.89,52.89,52.65,52.76,12300.0,46.7421,46.7421,46.53,46.6272,12300.0
2006-03-30 10:45:00,52.77,52.77,52.69,52.71,8200.0,46.636,46.636,46.5653,46.583,8200.0
2006-03-30 10:50:00,52.71,52.71,52.61,52.69,13300.0,46.583,46.583,46.4946,46.5653,13300.0
2006-03-30 10:55:00,52.67,52.67,52.36,52.36,11500.0,46.5477,46.5477,46.2737,46.2737,11500.0
2006-03-30 11:00:00,52.37,52.7,52.36,52.68,24900.0,46.2825,46.5742,46.2737,46.5565,24900.0
2006-03-30 11:05:00,52.68,52.77,52.44,52.44,14900.0,46.5565,46.636,46.3444,46.3444,14900.0
2006-03-30 11:10:00,52.45,52.66,52.44,52.63,15900.0,46.3532,46.5388,46.3444,46.5123,15900.0
2006-03-30 11:15:00,52.66,52.68,52.6,52.6,6100.0,46.5388,46.5565,46.4858,46.4858,6100.0
2006-03-30 11:20:00,52.55,52.64,52.4,52.64,21600.0,46.4416,46.5212,46.309,46.5212,21600.0
2006-03-30 11:25:00,52.64,52.7,52.63,52.68,3600.0,46.5212,46.5742,46.5123,46.5565,3600.0
2006-03-30 11:30:00,52.68,52.68,52.57,52.57,3000.0,46.5565,46.5565,46.4593,46.4593,3000.0
2006-03-30 11:35:00,52.56,52.56,52.53,52.53,9200.0,46.4505,46.4505,46.4239,46.4239,9200.0
2006-03-30 11:40:00,52.53,52.64,52.53,52.58,7900.0,46.4239,46.5212,46.4239,46.4681,7900.0
2006-03-30 11:45:00,52.6,52.72,52.6,52.66,5100.0,46.4858,46.5919,46.4858,46.5388,5100.0
2006-03-30 11:50:00,52.66,52.71,52.66,52.68,4300.0,46.5388,46.583,46.5388,46.5565,4300.0
2006-03-30 11:55:00,52.7,52.72,52.69,52.72,5700.0,46.5742,46.5919,46.5653,46.5919,5700.0
2006-03-30 12:00:00,52.71,52.71,52.68,52.7,4700.0,46.583,46.583,46.5565,46.5742,4700.0
2006-03-30 12:05:00,52.7,52.76,52.67,52.68,8000.0,46.5742,46.6272,46.5477,46.5565,8000.0
2006-03-30 12:10:00,52.68,52.83,52.68,52.77,8800.0,46.5565,46.6891,46.5565,46.636,8800.0
2006-03-30 12:15:00,52.76,52.85,52.71,52.8,7500.0,46.6272,46.7067,46.583,46.6626,7500.0
2006-03-30 12:20:00,52.8,52.8,52.74,52.76,5100.0,46.6626,46.6626,46.6095,46.6272,5100.0
2006-03-30 12:25:00,52.76,52.79,52.75,52.78,2200.0,46.6272,46.6537,46.6184,46.6449,2200.0
2006-03-30 12:30:00,52.76,52.78,52.61,52.62,8000.0,46.6272,46.6449,46.4946,46.5035,8000.0
2006-03-30 12:35:00,52.6,52.6,52.48,52.48,2600.0,46.4858,46.4858,46.3798,46.3798,2600.0
2006-03-30 12:40:00,52.49,52.56,52.49,52.51,8700.0,46.3886,46.4505,46.3886,46.4063,8700.0
2006-03-30 12:45:00,52.5,52.5,52.44,52.48,5800.0,46.3974,46.3974,46.3444,46.3798,5800.0
2006-03-30 12:50:00,52.48,52.52,52.44,52.51,3000.0,46.3798,46.4151,46.3444,46.4063,3000.0
2006-03-30 12:55:00,52.51,52.61,52.51,52.61,2500.0,46.4063,46.4946,46.4063,46.4946,2500.0
2006-03-30 13:00:00,52.61,52.61,52.44,52.44,2800.0,46.4946,46.4946,46.3444,46.3444,2800.0
2006-03-30 13:05:00,52.44,52.44,52.38,52.39,1600.0,46.3444,46.3444,46.2914,46.3002,1600.0
2006-03-30 13:10:00,52.38,52.38,52.22,52.26,11100.0,46.2914,46.2914,46.15,46.1853,11100.0
2006-03-30 13:15:00,52.23,52.27,52.21,52.27,4500.0,46.1588,46.1942,46.1411,46.1942,4500.0
2006-03-30 13:20:00,52.28,52.38,52.28,52.37,3600.0,46.203,46.2914,46.203,46.2825,3600.0
2006-03-30 13:25:00,52.38,52.38,52.25,52.26,4200.0,46.2914,46.2914,46.1765,46.1853,4200.0
2006-03-30 13:30:00,52.24,52.24,51.9,51.97,43300.0,46.1676,46.1676,45.8672,45.929,43300.0
2006-03-30 13:35:00,51.97,52.04,51.89,52.04,27200.0,45.929,45.9909,45.8583,45.9909,27200.0
2006-03-30 13:40:00,52.04,52.09,51.99,52.04,12200.0,45.9909,46.0351,45.9467,45.9909,12200.0
2006-03-30 13:45:00,52.03,52.05,52.0,52.0,5600.0,45.9821,45.9997,45.9555,45.9555,5600.0
2006-03-30 13:50:00,52.0,52.05,51.98,52.05,13200.0,45.9555,45.9997,45.9379,45.9997,13200.0
2006-03-30 13:55:00,52.01,52.09,52.01,52.07,10900.0,45.9644,46.0351,45.9644,46.0174,10900.0
2006-03-30 14:00:00,52.08,52.25,52.08,52.16,15700.0,46.0262,46.1765,46.0262,46.0969,15700.0
2006-03-30 14:05:00,52.15,52.21,52.15,52.19,12500.0,46.0881,46.1411,46.0881,46.1235,12500.0
2006-03-30 14:10:00,52.15,52.18,52.15,52.15,15500.0,46.0881,46.1146,46.0881,46.0881,15500.0
2006-03-30 14:15:00,52.15,52.33,52.15,52.25,20300.0,46.0881,46.2472,46.0881,46.1765,20300.0
2006-03-30 14:20:00,52.25,52.29,52.2,52.24,25000.0,46.1765,46.2118,46.1323,46.1676,25000.0
2006-03-30 14:25:00,52.24,52.47,52.24,52.47,12400.0,46.1676,46.3709,46.1676,46.3709,12400.0
2006-03-30 14:30:00,52.46,52.47,52.38,52.38,4900.0,46.3621,46.3709,46.2914,46.2914,4900.0
2006-03-30 14:35:00,52.35,52.36,52.18,52.27,6900.0,46.2649,46.2737,46.1146,46.1942,6900.0
2006-03-30 14:40:00,52.24,52.29,52.24,52.25,28700.0,46.1676,46.2118,46.1676,46.1765,28700.0
2006-03-30 14:45:00,52.3,52.39,52.27,52.39,7400.0,46.2207,46.3002,46.1942,46.3002,7400.0
2006-03-30 14:50:00,52.37,52.37,52.18,52.18,15000.0,46.2825,46.2825,46.1146,46.1146,15000.0
2006-03-30 14:55:00,52.19,52.19,52.14,52.14,35000.0,46.1235,46.1235,46.0793,46.0793,35000.0
2006-03-30 15:00:00,52.14,52.28,52.14,52.25,15600.0,46.0793,46.203,46.0793,46.1765,15600.0
2006-03-30 15:05:00,52.26,52.36,52.26,52.36,8800.0,46.1853,46.2737,46.1853,46.2737,8800.0
2006-03-30 15:10:00,52.36,52.44,52.36,52.38,8000.0,46.2737,46.3444,46.2737,46.2914,8000.0
2006-03-30 15:15:00,52.38,52.38,52.31,52.34,8000.0,46.2914,46.2914,46.2295,46.256,8000.0
2006-03-30 15:20:00,52.35,52.52,52.35,52.49,11200.0,46.2649,46.4151,46.2649,46.3886,11200.0
2006-03-30 15:25:00,52.49,52.5,52.46,52.5,8500.0,46.3886,46.3974,46.3621,46.3974,8500.0
2006-03-30 15:30:00,52.5,52.54,52.49,52.53,6500.0,46.3974,46.4328,46.3886,46.4239,6500.0
2006-03-30 15:35:00,52.53,52.58,52.51,52.56,5100.0,46.4239,46.4681,46.4063,46.4505,5100.0
2006-03-30 15:40:00,52.56,52.56,52.47,52.51,19900.0,46.4505,46.4505,46.3709,46.4063,19900.0
2006-03-30 15:45:00,52.5,52.62,52.5,52.58,18400.0,46.3974,46.5035,46.3974,46.4681,18400.0
2006-03-30 15:50:00,52.54,52.55,52.46,52.55,10900.0,46.4328,46.4416,46.3621,46.4416,10900.0
2006-03-30 15:55:00,52.56,52.56,52.47,52.47,11900.0,46.4505,46.4505,46.3709,46.3709,11900.0
2006-03-31 09:30:00,52.65,52.74,52.62,52.73,20000.0,46.53,46.6095,46.5035,46.6007,20000.0
2006-03-31 09:35:00,52.74,52.8,52.53,52.53,12400.0,46.6095,46.6626,46.4239,46.4239,12400.0
2006-03-31 09:40:00,52.57,52.71,52.54,52.71,9400.0,46.4593,46.583,46.4328,46.583,9400.0
2006-03-31 09:45:00,52.7,52.97,52.7,52.9,13900.0,46.5742,46.8128,46.5742,46.7509,13900.0
2006-03-31 09:50:00,52.91,53.46,52.91,53.29,26900.0,46.7598,47.2458,46.7598,47.0956,26900.0
2006-03-31 09:55:00,53.29,53.43,53.27,53.37,35300.0,47.0956,47.2193,47.0779,47.1663,35300.0
2006-03-31 10:00:00,53.37,53.68,53.31,53.31,33900.0,47.1663,47.4403,47.1133,47.1133,33900.0
2006-03-31 10:05:00,53.36,53.44,53.27,53.3,15100.0,47.1575,47.2282,47.0779,47.1044,15100.0
2006-03-31 10:10:00,53.3,53.39,53.2,53.27,10100.0,47.1044,47.184,47.0161,47.0779,10100.0
2006-03-31 10:15:00,53.23,53.38,53.22,53.35,4000.0,47.0426,47.1751,47.0337,47.1486,4000.0
2006-03-31 10:20:00,53.33,53.33,53.16,53.2,9800.0,47.1309,47.1309,46.9807,47.0161,9800.0
2006-03-31 10:25:00,53.23,53.23,53.15,53.16,10700.0,47.0426,47.0426,46.9719,46.9807,10700.0
2006-03-31 10:30:00,53.16,53.17,53.13,53.16,9200.0,46.9807,46.9895,46.9542,46.9807,9200.0
2006-03-31 10:35:00,53.16,53.25,53.16,53.23,9600.0,46.9807,47.0602,46.9807,47.0426,9600.0
2006-03-31 10:40:00,53.23,53.23,53.13,53.15,4000.0,47.0426,47.0426,46.9542,46.9719,4000.0
2006-03-31 10:45:00,53.14,53.16,53.08,53.16,3300.0,46.963,46.9807,46.91,46.9807,3300.0
2006-03-31 10:50:00,53.13,53.13,52.98,52.98,2700.0,46.9542,46.9542,46.8216,46.8216,2700.0
2006-03-31 10:55:00,52.96,53.02,52.96,53.01,3800.0,46.804,46.857,46.804,46.8481,3800.0
2006-03-31 11:00:00,53.0,53.01,52.9,52.95,6800.0,46.8393,46.8481,46.7509,46.7951,6800.0
2006-03-31 11:05:00,52.94,53.1,52.91,53.07,7200.0,46.7863,46.9277,46.7598,46.9012,7200.0
2006-03-31 11:10:00,53.05,53.05,53.0,53.04,2600.0,46.8835,46.8835,46.8393,46.8747,2600.0
2006-03-31 11:15:00,53.06,53.06,52.98,53.0,4600.0,46.8923,46.8923,46.8216,46.8393,4600.0
2006-03-31 11:20:00,52.98,52.98,52.92,52.92,10300.0,46.8216,46.8216,46.7686,46.7686,10300.0
2006-03-31 11:25:00,52.93,52.94,52.83,52.84,6900.0,46.7774,46.7863,46.6891,46.6979,6900.0
2006-03-31 11:30:00,52.86,52.86,52.79,52.82,5100.0,46.7156,46.7156,46.6537,46.6802,5100.0
2006-03-31 11:35:00,52.82,52.98,52.82,52.98,16200.0,46.6802,46.8216,46.6802,46.8216,16200.0
2006-03-31 11:40:00,52.99,53.1,52.99,53.1,5600.0,46.8305,46.9277,46.8305,46.9277,5600.0
2006-03-31 11:45:00,53.12,53.13,53.06,53.08,10900.0,46.9454,46.9542,46.8923,46.91,10900.0
2006-03-31 11:50:00,53.09,53.09,53.0,53.0,2400.0,46.9188,46.9188,46.8393,46.8393,2400.0
2006-03-31 11:55:00,53.03,53.07,53.0,53.06,4000.0,46.8658,46.9012,46.8393,46.8923,4000.0
2006-03-31 12:00:00,53.05,53.11,53.03,53.05,10200.0,46.8835,46.9365,46.8658,46.8835,10200.0
2006-03-31 12:05:00,53.05,53.05,52.99,52.99,2900.0,46.8835,46.8835,46.8305,46.8305,2900.0
2006-03-31 12:10:00,52.99,52.99,52.96,52.99,2500.0,46.8305,46.8305,46.804,46.8305,2500.0
2006-03-31 12:15:00,52.98,53.01,52.96,52.96,5600.0,46.8216,46.8481,46.804,46.804,5600.0
2006-03-31 12:20:00,52.98,53.0,52.96,53.0,1700.0,46.8216,46.8393,46.804,46.8393,1700.0
2006-03-31 12:25:00,53.03,53.11,53.0,53.05,8900.0,46.8658,46.9365,46.8393,46.8835,8900.0
2006-03-31 12:30:00,53.02,53.02,52.95,52.95,4600.0,46.857,46.857,46.7951,46.7951,4600.0
2006-03-31 12:35:00,52.94,53.03,52.94,53.0,4600.0,46.7863,46.8658,46.7863,46.8393,4600.0
2006-03-31 12:40:00,52.98,53.05,52.98,53.03,2300.0,46.8216,46.8835,46.8216,46.8658,2300.0
2006-03-31 12:45:00,53.04,53.04,52.98,52.98,4300.0,46.8747,46.8747,46.8216,46.8216,4300.0
2006-03-31 12:50:00,52.99,53.05,52.98,53.04,2900.0,46.8305,46.8835,46.8216,46.8747,2900.0
2006-03-31 12:55:00,53.04,53.05,52.98,52.98,3400.0,46.8747,46.8835,46.8216,46.8216,3400.0
2006-03-31 13:00:00,52.98,53.0,52.95,52.95,2500.0,46.8216,46.8393,46.7951,46.7951,2500.0
2006-03-31 13:05:00,52.95,52.95,52.88,52.88,3600.0,46.7951,46.7951,46.7333,46.7333,3600.0
2006-03-31 13:10:00,52.86,52.97,52.86,52.94,3400.0,46.7156,46.8128,46.7156,46.7863,3400.0
2006-03-31 13:15:00,52.95,52.98,52.94,52.94,3200.0,46.7951,46.8216,46.7863,46.7863,3200.0
2006-03-31 13:20:00,52.94,52.97,52.92,52.92,3800.0,46.7863,46.8128,46.7686,46.7686,3800.0
2006-03-31 13:25:00,52.94,52.94,52.81,52.85,4800.0,46.7863,46.7863,46.6714,46.7067,4800.0
2006-03-31 13:30:00,52.85,52.87,52.81,52.81,7900.0,46.7067,46.7244,46.6714,46.6714,7900.0
2006-03-31 13:35:00,52.81,52.92,52.81,52.9,24200.0,46.6714,46.7686,46.6714,46.7509,24200.0
2006-03-31 13:40:00,52.9,52.91,52.9,52.91,13300.0,46.7509,46.7598,46.7509,46.7598,13300.0
2006-03-31 13:45:00,52.9,52.91,52.86,52.86,25500.0,46.7509,46.7598,46.7156,46.7156,25500.0
2006-03-31 13:50:00,52.9,52.98,52.86,52.95,10000.0,46.7509,46.8216,46.7156,46.7951,10000.0
2006-03-31 13:55:00,52.96,52.99,52.94,52.94,4200.0,46.804,46.8305,46.7863,46.7863,4200.0
2006-03-31 14:00:00,52.94,52.94,52.86,52.86,3000.0,46.7863,46.7863,46.7156,46.7156,3000.0
2006-03-31 14:05:00,52.85,52.9,52.3,52.84,128800.0,46.7067,46.7509,46.2207,46.6979,128800.0
2006-03-31 14:10:00,52.86,52.88,52.83,52.83,4200.0,46.7156,46.7333,46.6891,46.6891,4200.0
2006-03-31 14:15:00,52.85,52.85,52.83,52.83,1900.0,46.7067,46.7067,46.6891,46.6891,1900.0
2006-03-31 14:20:00,52.82,52.85,52.81,52.83,2900.0,46.6802,46.7067,46.6714,46.6891,2900.0
2006-03-31 14:25:00,52.84,52.88,52.82,52.88,5000.0,46.6979,46.7333,46.6802,46.7333,5000.0
2006-03-31 14:30:00,52.86,52.88,52.84,52.85,5200.0,46.7156,46.7333,46.6979,46.7067,5200.0
2006-03-31 14:35:00,52.85,52.89,52.85,52.87,9000.0,46.7067,46.7421,46.7067,46.7244,9000.0
2006-03-31 14:40:00,52.86,52.86,52.77,52.8,3700.0,46.7156,46.7156,46.636,46.6626,3700.0
2006-03-31 14:45:00,52.77,52.9,52.77,52.9,2600.0,46.636,46.7509,46.636,46.7509,2600.0
2006-03-31 14:50:00,52.89,53.01,52.86,53.0,12200.0,46.7421,46.8481,46.7156,46.8393,12200.0
2006-03-31 14:55:00,52.98,52.98,52.9,52.9,6600.0,46.8216,46.8216,46.7509,46.7509,6600.0
2006-03-31 15:00:00,52.91,52.95,52.86,52.86,7300.0,46.7598,46.7951,46.7156,46.7156,7300.0
2006-03-31 15:05:00,52.87,52.87,52.8,52.83,9500.0,46.7244,46.7244,46.6626,46.6891,9500.0
2006-03-31 15:10:00,52.81,52.81,52.71,52.75,12200.0,46.6714,46.6714,46.583,46.6184,12200.0
2006-03-31 15:15:00,52.75,52.77,52.63,52.63,9400.0,46.6184,46.636,46.5123,46.5123,9400.0
2006-03-31 15:20:00,52.63,52.71,52.62,52.63,5300.0,46.5123,46.583,46.5035,46.5123,5300.0
2006-03-31 15:25:00,52.63,52.73,52.62,52.66,14300.0,46.5123,46.6007,46.5035,46.5388,14300.0
2006-03-31 15:30:00,52.66,52.72,52.66,52.69,3500.0,46.5388,46.5919,46.5388,46.5653,3500.0
2006-03-31 15:35:00,52.73,52.79,52.68,52.79,6100.0,46.6007,46.6537,46.5565,46.6537,6100.0
2006-03-31 15:40:00,52.77,52.77,52.64,52.73,24500.0,46.636,46.636,46.5212,46.6007,24500.0
2006-03-31 15:45:00,52.73,52.74,52.61,52.61,8700.0,46.6007,46.6095,46.4946,46.4946,8700.0
2006-03-31 15:50:00,52.62,52.65,52.6,52.64,8900.0,46.5035,46.53,46.4858,46.5212,8900.0
2006-03-31 15:55:00,52.63,52.67,52.61,52.65,21300.0,46.5123,46.5477,46.4946,46.53,21300.0
2006-04-03 09:30:00,52.9,52.95,52.85,52.93,16300.0,46.7509,46.7951,46.7067,46.7774,16300.0
2006-04-03 09:35:00,52.92,52.92,52.66,52.66,18000.0,46.7686,46.7686,46.5388,46.5388,18000.0
2006-04-03 09:40:00,52.66,52.66,52.5,52.52,11900.0,46.5388,46.5388,46.3974,46.4151,11900.0
2006-04-03 09:45:00,52.5,52.59,52.42,52.43,10000.0,46.3974,46.477,46.3267,46.3356,10000.0
2006-04-03 09:50:00,52.38,52.47,52.35,52.41,12700.0,46.2914,46.3709,46.2649,46.3179,12700.0
2006-04-03 09:55:00,52.41,52.41,52.35,52.35,12400.0,46.3179,46.3179,46.2649,46.2649,12400.0
2006-04-03 10:00:00,52.35,52.46,52.14,52.39,20300.0,46.2649,46.3621,46.0793,46.3002,20300.0
2006-04-03 10:05:00,52.39,52.39,52.22,52.24,17900.0,46.3002,46.3002,46.15,46.1676,17900.0
2006-04-03 10:10:00,52.23,52.25,52.06,52.06,12500.0,46.1588,46.1765,46.0086,46.0086,12500.0
2006-04-03 10:15:00,52.06,52.15,52.06,52.15,8300.0,46.0086,46.0881,46.0086,46.0881,8300.0
2006-04-03 10:20:00,52.18,52.25,52.16,52.25,9300.0,46.1146,46.1765,46.0969,46.1765,9300.0
2006-04-03 10:25:00,52.23,52.4,52.23,52.31,11700.0,46.1588,46.309,46.1588,46.2295,11700.0
2006-04-03 10:30:00,52.33,52.51,52.32,52.37,18800.0,46.2472,46.4063,46.2383,46.2825,18800.0
2006-04-03 10:35:00,52.37,52.37,52.2,52.25,19900.0,46.2825,46.2825,46.1323,46.1765,19900.0
2006-04-03 10:40:00,52.28,52.35,52.28,52.33,13700.0,46.203,46.2649,46.203,46.2472,13700.0
2006-04-03 10:45:00,52.33,52.4,52.25,52.32,17600.0,46.2472,46.309,46.1765,46.2383,17600.0
2006-04-03 10:50:00,52.3,52.39,52.3,52.34,4000.0,46.2207,46.3002,46.2207,46.256,4000.0
2006-04-03 10:55:00,52.34,52.34,52.11,52.15,16300.0,46.256,46.256,46.0528,46.0881,16300.0
2006-04-03 11:00:00,52.08,52.19,52.03,52.19,11700.0,46.0262,46.1235,45.9821,46.1235,11700.0
2006-04-03 11:05:00,52.19,52.25,52.12,52.25,9600.0,46.1235,46.1765,46.0616,46.1765,9600.0
2006-04-03 11:10:00,52.24,52.3,52.24,52.27,4500.0,46.1676,46.2207,46.1676,46.1942,4500.0
2006-04-03 11:15:00,52.25,52.34,52.25,52.3,6100.0,46.1765,46.256,46.1765,46.2207,6100.0
2006-04-03 11:20:00,52.31,52.33,52.28,52.33,9700.0,46.2295,46.2472,46.203,46.2472,9700.0
2006-04-03 11:25:00,52.33,52.39,52.33,52.39,8300.0,46.2472,46.3002,46.2472,46.3002,8300.0
2006-04-03 11:30:00,52.37,52.38,52.37,52.38,10100.0,46.2825,46.2914,46.2825,46.2914,10100.0
2006-04-03 11:35:00,52.37,52.43,52.36,52.36,18700.0,46.2825,46.3356,46.2737,46.2737,18700.0
2006-04-03 11:40:00,52.34,52.39,52.32,52.36,6100.0,46.256,46.3002,46.2383,46.2737,6100.0
2006-04-03 11:45:00,52.37,52.47,52.37,52.4,15200.0,46.2825,46.3709,46.2825,46.309,15200.0
2006-04-03 11:50:00,52.41,52.5,52.41,52.45,10800.0,46.3179,46.3974,46.3179,46.3532,10800.0
2006-04-03 11:55:00,52.44,52.44,52.37,52.37,6900.0,46.3444,46.3444,46.2825,46.2825,6900.0
2006-04-03 12:00:00,52.38,52.48,52.37,52.48,13000.0,46.2914,46.3798,46.2825,46.3798,13000.0
2006-04-03 12:05:00,52.47,52.49,52.35,52.35,6800.0,46.3709,46.3886,46.2649,46.2649,6800.0
2006-04-03 12:10:00,52.34,52.38,52.31,52.38,8000.0,46.256,46.2914,46.2295,46.2914,8000.0
2006-04-03 12:15:00,52.38,52.45,52.38,52.45,9500.0,46.2914,46.3532,46.2914,46.3532,9500.0
2006-04-03 12:20:00,52.45,52.45,52.34,52.34,5000.0,46.3532,46.3532,46.256,46.256,5000.0
2006-04-03 12:25:00,52.31,52.36,52.31,52.36,2300.0,46.2295,46.2737,46.2295,46.2737,2300.0
2006-04-03 12:30:00,52.37,52.37,52.35,52.35,5000.0,46.2825,46.2825,46.2649,46.2649,5000.0
2006-04-03 12:35:00,52.35,52.35,52.32,52.33,5000.0,46.2649,46.2649,46.2383,46.2472,5000.0
2006-04-03 12:40:00,52.33,52.37,52.29,52.3,12500.0,46.2472,46.2825,46.2118,46.2207,12500.0
2006-04-03 12:45:00,52.3,52.31,52.29,52.3,5500.0,46.2207,46.2295,46.2118,46.2207,5500.0
2006-04-03 12:50:00,52.3,52.36,52.3,52.35,6600.0,46.2207,46.2737,46.2207,46.2649,6600.0
2006-04-03 12:55:00,52.33,52.44,52.29,52.39,18900.0,46.2472,46.3444,46.2118,46.3002,18900.0
2006-04-03 13:00:00,52.39,52.39,52.3,52.31,6500.0,46.3002,46.3002,46.2207,46.2295,6500.0
2006-04-03 13:05:00,52.3,52.39,52.29,52.37,19600.0,46.2207,46.3002,46.2118,46.2825,19600.0
2006-04-03 13:10:00,52.37,52.4,52.29,52.3,9200.0,46.2825,46.309,46.2118,46.2207,9200.0
2006-04-03 13:15:00,52.31,52.39,52.3,52.32,7600.0,46.2295,46.3002,46.2207,46.2383,7600.0
2006-04-03 13:20:00,52.32,52.34,52.32,52.32,1800.0,46.2383,46.256,46.2383,46.2383,1800.0
2006-04-03 13:25:00,52.33,52.39,52.32,52.38,5300.0,46.2472,46.3002,46.2383,46.2914,5300.0
2006-04-03 13:30:00,52.37,52.37,52.34,52.34,3200.0,46.2825,46.2825,46.256,46.256,3200.0
2006-04-03 13:35:00,52.33,52.4,52.33,52.37,10000.0,46.2472,46.309,46.2472,46.2825,10000.0
2006-04-03 13:40:00,52.35,52.35,52.27,52.27,5300.0,46.2649,46.2649,46.1942,46.1942,5300.0
2006-04-03 13:45:00,52.27,52.32,52.26,52.28,6900.0,46.1942,46.2383,46.1853,46.203,6900.0
2006-04-03 13:50:00,52.29,52.33,52.26,52.33,5300.0,46.2118,46.2472,46.1853,46.2472,5300.0
2006-04-03 13:55:00,52.31,52.33,52.29,52.29,2700.0,46.2295,46.2472,46.2118,46.2118,2700.0
2006-04-03 14:00:00,52.29,52.29,52.24,52.27,8700.0,46.2118,46.2118,46.1676,46.1942,8700.0
2006-04-03 14:05:00,52.27,52.31,52.2,52.21,4700.0,46.1942,46.2295,46.1323,46.1411,4700.0
2006-04-03 14:10:00,52.22,52.26,52.2,52.25,5700.0,46.15,46.1853,46.1323,46.1765,5700.0
2006-04-03 14:15:00,52.25,52.26,52.18,52.18,11900.0,46.1765,46.1853,46.1146,46.1146,11900.0
2006-04-03 14:20:00,52.2,52.31,52.18,52.25,19000.0,46.1323,46.2295,46.1146,46.1765,19000.0
2006-04-03 14:25:00,52.24,52.27,52.2,52.23,10300.0,46.1676,46.1942,46.1323,46.1588,10300.0
2006-04-03 14:30:00,52.21,52.21,52.19,52.21,31800.0,46.1411,46.1411,46.1235,46.1411,31800.0
2006-04-03 14:35:00,52.21,52.27,52.19,52.25,20900.0,46.1411,46.1942,46.1235,46.1765,20900.0
2006-04-03 14:40:00,52.25,52.28,52.22,52.23,29200.0,46.1765,46.203,46.15,46.1588,29200.0
2006-04-03 14:45:00,52.22,52.24,52.2,52.24,7800.0,46.15,46.1676,46.1323,46.1676,7800.0
2006-04-03 14:50:00,52.23,52.3,52.23,52.3,12300.0,46.1588,46.2207,46.1588,46.2207,12300.0
2006-04-03 14:55:00,52.28,52.34,52.25,52.31,36300.0,46.203,46.256,46.1765,46.2295,36300.0
2006-04-03 15:00:00,52.31,52.39,52.31,52.38,26500.0,46.2295,46.3002,46.2295,46.2914,26500.0
2006-04-03 15:05:00,52.38,52.49,52.37,52.49,43600.0,46.2914,46.3886,46.2825,46.3886,43600.0
2006-04-03 15:10:00,52.47,52.48,52.32,52.34,14100.0,46.3709,46.3798,46.2383,46.256,14100.0
2006-04-03 15:15:00,52.34,52.43,52.34,52.42,7400.0,46.256,46.3356,46.256,46.3267,7400.0
2006-04-03 15:20:00,52.43,52.48,52.42,52.44,73600.0,46.3356,46.3798,46.3267,46.3444,73600.0
2006-04-03 15:25:00,52.43,52.45,52.42,52.44,18500.0,46.3356,46.3532,46.3267,46.3444,18500.0
2006-04-03 15:30:00,52.43,52.46,52.41,52.45,15200.0,46.3356,46.3621,46.3179,46.3532,15200.0
2006-04-03 15:35:00,52.46,52.48,52.37,52.47,31400.0,46.3621,46.3798,46.2825,46.3709,31400.0
2006-04-03 15:40:00,52.45,52.45,52.34,52.36,26400.0,46.3532,46.3532,46.256,46.2737,26400.0
2006-04-03 15:45:00,52.34,52.34,52.18,52.25,27200.0,46.256,46.256,46.1146,46.1765,27200.0
2006-04-03 15:50:00,52.22,52.23,52.09,52.1,34400.0,46.15,46.1588,46.0351,46.0439,34400.0
2006-04-03 15:55:00,52.1,52.13,52.04,52.12,36800.0,46.0439,46.0704,45.9909,46.0616,36800.0
2006-04-04 09:30:00,52.4,52.43,52.2,52.23,39700.0,46.309,46.3356,46.1323,46.1588,39700.0
2006-04-04 09:35:00,52.23,52.53,52.23,52.42,13900.0,46.1588,46.4239,46.1588,46.3267,13900.0
2006-04-04 09:40:00,52.4,52.42,52.15,52.17,36300.0,46.309,46.3267,46.0881,46.1058,36300.0
2006-04-04 09:45:00,52.15,52.15,51.96,51.97,26000.0,46.0881,46.0881,45.9202,45.929,26000.0
2006-04-04 09:50:00,51.96,51.96,51.21,51.24,48300.0,45.9202,45.9202,45.2574,45.2839,48300.0
2006-04-04 09:55:00,51.17,51.62,51.17,51.53,49300.0,45.222,45.6197,45.222,45.5402,49300.0
2006-04-04 10:00:00,51.54,51.64,51.35,51.55,34600.0,45.549,45.6374,45.3811,45.5579,34600.0
2006-04-04 10:05:00,51.53,51.71,51.53,51.56,22000.0,45.5402,45.6993,45.5402,45.5667,22000.0
2006-04-04 10:10:00,51.55,51.55,51.31,51.4,15000.0,45.5579,45.5579,45.3458,45.4253,15000.0
2006-04-04 10:15:00,51.42,51.44,51.28,51.28,20700.0,45.443,45.4606,45.3192,45.3192,20700.0
2006-04-04 10:20:00,51.29,51.36,51.2,51.27,43600.0,45.3281,45.3899,45.2485,45.3104,43600.0
2006-04-04 10:25:00,51.27,51.57,51.26,51.38,37900.0,45.3104,45.5755,45.3016,45.4076,37900.0
2006-04-04 10:30:00,51.37,51.4,51.27,51.33,18200.0,45.3988,45.4253,45.3104,45.3634,18200.0
2006-04-04 10:35:00,51.33,51.37,51.29,51.31,30000.0,45.3634,45.3988,45.3281,45.3458,30000.0
2006-04-04 10:40:00,51.3,51.36,51.3,51.3,13000.0,45.3369,45.3899,45.3369,45.3369,13000.0
2006-04-04 10:45:00,51.29,51.36,51.28,51.36,13100.0,45.3281,45.3899,45.3192,45.3899,13100.0
2006-04-04 10:50:00,51.35,51.36,51.29,51.31,30300.0,45.3811,45.3899,45.3281,45.3458,30300.0
2006-04-04 10:55:00,51.3,51.7,51.26,51.37,90400.0,45.3369,45.6904,45.3016,45.3988,90400.0
2006-04-04 11:00:00,51.36,51.38,51.3,51.31,12800.0,45.3899,45.4076,45.3369,45.3458,12800.0
2006-04-04 11:05:00,51.3,51.4,51.28,51.32,28400.0,45.3369,45.4253,45.3192,45.3546,28400.0
2006-04-04 11:10:00,51.31,51.37,51.3,51.32,14200.0,45.3458,45.3988,45.3369,45.3546,14200.0
2006-04-04 11:15:00,51.32,51.33,51.3,51.3,4700.0,45.3546,45.3634,45.3369,45.3369,4700.0
2006-04-04 11:20:00,51.3,51.35,51.27,51.35,14600.0,45.3369,45.3811,45.3104,45.3811,14600.0
2006-04-04 11:25:00,51.35,51.39,51.3,51.39,14600.0,45.3811,45.4165,45.3369,45.4165,14600.0
2006-04-04 11:30:00,51.39,51.8,51.38,51.42,66600.0,45.4165,45.7788,45.4076,45.443,66600.0
2006-04-04 11:35:00,51.42,51.42,51.31,51.35,9600.0,45.443,45.443,45.3458,45.3811,9600.0
2006-04-04 11:40:00,51.31,51.7,51.25,51.33,10500.0,45.3458,45.6904,45.2927,45.3634,10500.0
2006-04-04 11:45:00,51.33,51.33,51.25,51.28,9800.0,45.3634,45.3634,45.2927,45.3192,9800.0
2006-04-04 11:50:00,51.27,51.31,51.25,51.3,11400.0,45.3104,45.3458,45.2927,45.3369,11400.0
2006-04-04 11:55:00,51.3,51.34,51.26,51.27,8300.0,45.3369,45.3723,45.3016,45.3104,8300.0
2006-04-04 12:00:00,51.27,51.33,51.26,51.27,11900.0,45.3104,45.3634,45.3016,45.3104,11900.0
2006-04-04 12:05:00,51.27,51.32,51.27,51.3,10900.0,45.3104,45.3546,45.3104,45.3369,10900.0
2006-04-04 12:10:00,51.31,51.34,51.27,51.3,12400.0,45.3458,45.3723,45.3104,45.3369,12400.0
2006-04-04 12:15:00,51.29,51.3,51.26,51.27,14300.0,45.3281,45.3369,45.3016,45.3104,14300.0
2006-04-04 12:20:00,51.27,51.4,51.27,51.36,7600.0,45.3104,45.4253,45.3104,45.3899,7600.0
2006-04-04 12:25:00,51.36,51.41,51.36,51.36,11400.0,45.3899,45.4341,45.3899,45.3899,11400.0
2006-04-04 12:30:00,51.36,51.37,51.31,51.31,13000.0,45.3899,45.3988,45.3458,45.3458,13000.0
2006-04-04 12:35:00,51.31,51.43,51.29,51.43,12700.0,45.3458,45.4518,45.3281,45.4518,12700.0
2006-04-04 12:40:00,51.43,51.43,51.35,51.39,10800.0,45.4518,45.4518,45.3811,45.4165,10800.0
2006-04-04 12:45:00,51.39,51.43,51.38,51.42,9600.0,45.4165,45.4518,45.4076,45.443,9600.0
2006-04-04 12:50:00,51.43,51.48,51.42,51.48,7200.0,45.4518,45.496,45.443,45.496,7200.0
2006-04-04 12:55:00,51.48,51.53,51.47,51.52,11300.0,45.496,45.5402,45.4872,45.5313,11300.0
2006-04-04 13:00:00,51.51,51.58,51.51,51.55,9300.0,45.5225,45.5844,45.5225,45.5579,9300.0
2006-04-04 13:05:00,51.55,51.68,51.54,51.68,11100.0,45.5579,45.6727,45.549,45.6727,11100.0
2006-04-04 13:10:00,51.68,51.77,51.64,51.77,16200.0,45.6727,45.7523,45.6374,45.7523,16200.0
2006-04-04 13:15:00,51.77,51.8,51.72,51.72,38100.0,45.7523,45.7788,45.7081,45.7081,38100.0
2006-04-04 13:20:00,51.72,51.88,51.66,51.88,15100.0,45.7081,45.8495,45.6551,45.8495,15100.0
2006-04-04 13:25:00,51.87,51.98,51.79,51.79,25800.0,45.8407,45.9379,45.77,45.77,25800.0
2006-04-04 13:30:00,51.77,51.87,51.71,51.85,16900.0,45.7523,45.8407,45.6993,45.823,16900.0
2006-04-04 13:35:00,51.86,51.86,51.75,51.82,14900.0,45.8318,45.8318,45.7346,45.7965,14900.0
2006-04-04 13:40:00,51.8,51.87,51.76,51.87,6000.0,45.7788,45.8407,45.7434,45.8407,6000.0
2006-04-04 13:45:00,51.87,51.87,51.77,51.77,19300.0,45.8407,45.8407,45.7523,45.7523,19300.0
2006-04-04 13:50:00,51.79,52.1,51.79,52.04,20500.0,45.77,46.0439,45.77,45.9909,20500.0
2006-04-04 13:55:00,52.01,52.01,51.87,51.95,16000.0,45.9644,45.9644,45.8407,45.9114,16000.0
2006-04-04 14:00:00,51.96,51.98,51.85,51.87,15200.0,45.9202,45.9379,45.823,45.8407,15200.0
2006-04-04 14:05:00,51.88,51.91,51.88,51.89,12700.0,45.8495,45.876,45.8495,45.8583,12700.0
2006-04-04 14:10:00,51.89,51.9,51.85,51.9,33200.0,45.8583,45.8672,45.823,45.8672,33200.0
2006-04-04 14:15:00,51.9,52.14,51.87,52.14,25700.0,45.8672,46.0793,45.8407,46.0793,25700.0
2006-04-04 14:20:00,52.13,52.2,52.12,52.2,33100.0,46.0704,46.1323,46.0616,46.1323,33100.0
2006-04-04 14:25:00,52.2,52.46,52.2,52.44,31700.0,46.1323,46.3621,46.1323,46.3444,31700.0
2006-04-04 14:30:00,52.45,52.47,52.4,52.4,33600.0,46.3532,46.3709,46.309,46.309,33600.0
2006-04-04 14:35:00,52.4,52.4,52.25,52.29,22400.0,46.309,46.309,46.1765,46.2118,22400.0
2006-04-04 14:40:00,52.26,52.42,52.26,52.4,30000.0,46.1853,46.3267,46.1853,46.309,30000.0
2006-04-04 14:45:00,52.39,52.5,52.39,52.5,25800.0,46.3002,46.3974,46.3002,46.3974,25800.0
2006-04-04 14:50:00,52.49,52.49,52.44,52.45,20900.0,46.3886,46.3886,46.3444,46.3532,20900.0
2006-04-04 14:55:00,52.46,52.51,52.44,52.49,58200.0,46.3621,46.4063,46.3444,46.3886,58200.0
2006-04-04 15:00:00,52.49,52.57,52.48,52.57,27200.0,46.3886,46.4593,46.3798,46.4593,27200.0
2006-04-04 15:05:00,52.56,52.61,52.56,52.6,27900.0,46.4505,46.4946,46.4505,46.4858,27900.0
2006-04-04 15:10:00,52.6,52.6,52.47,52.47,22300.0,46.4858,46.4858,46.3709,46.3709,22300.0
2006-04-04 15:15:00,52.47,52.49,52.4,52.42,12400.0,46.3709,46.3886,46.309,46.3267,12400.0
2006-04-04 15:20:00,52.41,52.45,52.41,52.45,29400.0,46.3179,46.3532,46.3179,46.3532,29400.0
2006-04-04 15:25:00,52.44,52.48,52.44,52.45,24000.0,46.3444,46.3798,46.3444,46.3532,24000.0
2006-04-04 15:30:00,52.45,52.49,52.37,52.47,24100.0,46.3532,46.3886,46.2825,46.3709,24100.0
2006-04-04 15:35:00,52.47,52.5,52.47,52.48,23500.0,46.3709,46.3974,46.3709,46.3798,23500.0
2006-04-04 15:40:00,52.49,52.73,52.49,52.61,55800.0,46.3886,46.6007,46.3886,46.4946,55800.0
2006-04-04 15:45:00,52.61,52.61,52.49,52.51,19400.0,46.4946,46.4946,46.3886,46.4063,19400.0
2006-04-04 15:50:00,52.51,52.55,52.51,52.51,26200.0,46.4063,46.4416,46.4063,46.4063,26200.0
2006-04-04 15:55:00,52.52,52.52,52.39,52.48,16700.0,46.4151,46.4151,46.3002,46.3798,16700.0
2006-04-05 09:30:00,52.3,52.35,52.15,52.3,21200.0,46.2207,46.2649,46.0881,46.2207,21200.0
2006-04-05 09:35:00,52.35,52.36,52.17,52.19,24300.0,46.2649,46.2737,46.1058,46.1235,24300.0
2006-04-05 09:40:00,52.17,52.17,51.86,51.92,29500.0,46.1058,46.1058,45.8318,45.8848,29500.0
2006-04-05 09:45:00,51.9,51.91,51.64,51.67,53300.0,45.8672,45.876,45.6374,45.6639,53300.0
2006-04-05 09:50:00,51.69,51.74,51.66,51.67,46200.0,45.6816,45.7258,45.6551,45.6639,46200.0
2006-04-05 09:55:00,51.64,51.68,51.53,51.54,40300.0,45.6374,45.6727,45.5402,45.549,40300.0
2006-04-05 10:00:00,51.53,51.93,51.52,51.93,33000.0,45.5402,45.8937,45.5313,45.8937,33000.0
2006-04-05 10:05:00,51.93,51.93,51.72,51.82,26000.0,45.8937,45.8937,45.7081,45.7965,26000.0
2006-04-05 10:10:00,51.78,51.78,51.62,51.64,30100.0,45.7611,45.7611,45.6197,45.6374,30100.0
2006-04-05 10:15:00,51.64,51.82,51.61,51.79,22200.0,45.6374,45.7965,45.6109,45.77,22200.0
2006-04-05 10:20:00,51.78,51.79,51.65,51.65,16600.0,45.7611,45.77,45.6462,45.6462,16600.0
2006-04-05 10:25:00,51.62,51.65,51.57,51.57,13900.0,45.6197,45.6462,45.5755,45.5755,13900.0
2006-04-05 10:30:00,51.6,51.61,51.51,51.56,21400.0,45.602,45.6109,45.5225,45.5667,21400.0
2006-04-05 10:35:00,51.58,51.66,51.58,51.61,22500.0,45.5844,45.6551,45.5844,45.6109,22500.0
2006-04-05 10:40:00,51.66,51.67,51.61,51.67,11500.0,45.6551,45.6639,45.6109,45.6639,11500.0
2006-04-05 10:45:00,51.65,51.67,51.59,51.59,21400.0,45.6462,45.6639,45.5932,45.5932,21400.0
2006-04-05 10:50:00,51.58,51.59,51.53,51.53,20000.0,45.5844,45.5932,45.5402,45.5402,20000.0
2006-04-05 10:55:00,51.53,51.54,51.47,51.49,24700.0,45.5402,45.549,45.4872,45.5048,24700.0
2006-04-05 11:00:00,51.49,51.58,51.49,51.5,11000.0,45.5048,45.5844,45.5048,45.5137,11000.0
2006-04-05 11:05:00,51.51,51.51,51.26,51.39,28300.0,45.5225,45.5225,45.3016,45.4165,28300.0
2006-04-05 11:10:00,51.37,51.45,51.36,51.36,9100.0,45.3988,45.4695,45.3899,45.3899,9100.0
2006-04-05 11:15:00,51.33,51.36,51.31,51.33,15000.0,45.3634,45.3899,45.3458,45.3634,15000.0
2006-04-05 11:20:00,51.32,51.47,51.32,51.46,6700.0,45.3546,45.4872,45.3546,45.4783,6700.0
2006-04-05 11:25:00,51.45,51.51,51.37,51.4,7300.0,45.4695,45.5225,45.3988,45.4253,7300.0
2006-04-05 11:30:00,51.41,51.42,51.26,51.29,23800.0,45.4341,45.443,45.3016,45.3281,23800.0
2006-04-05 11:35:00,51.31,51.36,51.27,51.33,13700.0,45.3458,45.3899,45.3104,45.3634,13700.0
2006-04-05 11:40:00,51.36,51.87,51.33,51.55,28600.0,45.3899,45.8407,45.3634,45.5579,28600.0
2006-04-05 11:45:00,51.54,51.54,51.41,51.41,12200.0,45.549,45.549,45.4341,45.4341,12200.0
2006-04-05 11:50:00,51.4,51.49,51.37,51.46,8800.0,45.4253,45.5048,45.3988,45.4783,8800.0
2006-04-05 11:55:00,51.46,51.5,51.43,51.43,4900.0,45.4783,45.5137,45.4518,45.4518,4900.0
2006-04-05 12:00:00,51.43,51.45,51.37,51.38,10000.0,45.4518,45.4695,45.3988,45.4076,10000.0
2006-04-05 12:05:00,51.38,51.39,51.36,51.37,6900.0,45.4076,45.4165,45.3899,45.3988,6900.0
2006-04-05 12:10:00,51.38,51.47,51.36,51.43,13900.0,45.4076,45.4872,45.3899,45.4518,13900.0
2006-04-05 12:15:00,51.43,51.43,51.35,51.38,19300.0,45.4518,45.4518,45.3811,45.4076,19300.0
2006-04-05 12:20:00,51.4,51.41,51.35,51.35,11800.0,45.4253,45.4341,45.3811,45.3811,11800.0
2006-04-05 12:25:00,51.35,51.36,51.32,51.35,5700.0,45.3811,45.3899,45.3546,45.3811,5700.0
2006-04-05 12:30:00,51.35,51.38,51.34,51.37,5600.0,45.3811,45.4076,45.3723,45.3988,5600.0
2006-04-05 12:35:00,51.37,51.37,51.31,51.35,23700.0,45.3988,45.3988,45.3458,45.3811,23700.0
2006-04-05 12:40:00,51.35,51.41,51.34,51.4,6600.0,45.3811,45.4341,45.3723,45.4253,6600.0
2006-04-05 12:45:00,51.39,51.42,51.36,51.38,7600.0,45.4165,45.443,45.3899,45.4076,7600.0
2006-04-05 12:50:00,51.37,51.4,51.31,51.35,19700.0,45.3988,45.4253,45.3458,45.3811,19700.0
2006-04-05 12:55:00,51.34,51.38,51.28,51.28,11800.0,45.3723,45.4076,45.3192,45.3192,11800.0
2006-04-05 13:00:00,51.27,51.44,51.27,51.37,17700.0,45.3104,45.4606,45.3104,45.3988,17700.0
2006-04-05 13:05:00,51.35,51.37,51.28,51.28,12500.0,45.3811,45.3988,45.3192,45.3192,12500.0
2006-04-05 13:10:00,51.28,51.29,51.26,51.26,12300.0,45.3192,45.3281,45.3016,45.3016,12300.0
2006-04-05 13:15:00,51.26,51.26,51.08,51.08,29900.0,45.3016,45.3016,45.1425,45.1425,29900.0
2006-04-05 13:20:00,51.08,51.18,51.06,51.18,19800.0,45.1425,45.2309,45.1248,45.2309,19800.0
2006-04-05 13:25:00,51.18,51.19,51.13,51.18,9800.0,45.2309,45.2397,45.1867,45.2309,9800.0
2006-04-05 13:30:00,51.17,51.17,51.01,51.01,12100.0,45.222,45.222,45.0806,45.0806,12100.0
2006-04-05 13:35:00,51.01,51.05,51.01,51.01,22200.0,45.0806,45.116,45.0806,45.0806,22200.0
2006-04-05 13:40:00,51.01,51.01,50.95,50.97,13500.0,45.0806,45.0806,45.0276,45.0453,13500.0
2006-04-05 13:45:00,50.97,51.03,50.96,50.99,13500.0,45.0453,45.0983,45.0364,45.0629,13500.0
2006-04-05 13:50:00,50.97,51.1,50.97,51.01,12800.0,45.0453,45.1602,45.0453,45.0806,12800.0
2006-04-05 13:55:00,51.01,51.04,50.95,51.01,24100.0,45.0806,45.1071,45.0276,45.0806,24100.0
2006-04-05 14:00:00,51.0,51.0,50.83,50.92,23900.0,45.0718,45.0718,44.9215,45.0011,23900.0
2006-04-05 14:05:00,50.92,51.01,50.91,50.99,11400.0,45.0011,45.0806,44.9922,45.0629,11400.0
2006-04-05 14:10:00,50.97,51.07,50.97,50.97,22800.0,45.0453,45.1336,45.0453,45.0453,22800.0
2006-04-05 14:15:00,50.97,51.13,50.96,51.13,10100.0,45.0453,45.1867,45.0364,45.1867,10100.0
2006-04-05 14:20:00,51.14,51.14,51.03,51.03,17700.0,45.1955,45.1955,45.0983,45.0983,17700.0
2006-04-05 14:25:00,51.02,51.02,50.95,51.0,16700.0,45.0895,45.0895,45.0276,45.0718,16700.0
2006-04-05 14:30:00,51.0,51.01,50.89,50.89,21200.0,45.0718,45.0806,44.9746,44.9746,21200.0
2006-04-05 14:35:00,50.89,50.89,50.73,50.79,20100.0,44.9746,44.9746,44.8332,44.8862,20100.0
2006-04-05 14:40:00,50.79,50.99,50.77,50.97,14100.0,44.8862,45.0629,44.8685,45.0453,14100.0
2006-04-05 14:45:00,50.97,50.97,50.83,50.84,15400.0,45.0453,45.0453,44.9215,44.9304,15400.0
2006-04-05 14:50:00,50.86,50.94,50.86,50.88,5700.0,44.9481,45.0188,44.9481,44.9657,5700.0
2006-04-05 14:55:00,50.89,51.0,50.83,50.97,12800.0,44.9746,45.0718,44.9215,45.0453,12800.0
2006-04-05 15:00:00,50.97,50.98,50.75,50.76,17800.0,45.0453,45.0541,44.8508,44.8597,17800.0
2006-04-05 15:05:00,50.75,50.94,50.75,50.84,16800.0,44.8508,45.0188,44.8508,44.9304,16800.0
2006-04-05 15:10:00,50.85,51.09,50.85,51.04,15100.0,44.9392,45.1513,44.9392,45.1071,15100.0
2006-04-05 15:15:00,51.04,51.09,50.99,51.07,18200.0,45.1071,45.1513,45.0629,45.1336,18200.0
2006-04-05 15:20:00,51.08,51.2,50.98,51.0,30800.0,45.1425,45.2485,45.0541,45.0718,30800.0
2006-04-05 15:25:00,51.02,51.13,51.0,51.02,22800.0,45.0895,45.1867,45.0718,45.0895,22800.0
2006-04-05 15:30:00,51.02,51.11,50.95,50.98,22500.0,45.0895,45.169,45.0276,45.0541,22500.0
2006-04-05 15:35:00,50.98,51.22,50.98,51.18,26500.0,45.0541,45.2662,45.0541,45.2309,26500.0
2006-04-05 15:40:00,51.19,51.45,51.19,51.41,40500.0,45.2397,45.4695,45.2397,45.4341,40500.0
2006-04-05 15:45:00,51.4,51.41,51.19,51.2,28600.0,45.4253,45.4341,45.2397,45.2485,28600.0
2006-04-05 15:50:00,51.2,51.21,50.99,51.0,43300.0,45.2485,45.2574,45.0629,45.0718,43300.0
2006-04-05 15:55:00,51.01,51.11,51.01,51.01,34300.0,45.0806,45.169,45.0806,45.0806,34300.0
2006-04-06 09:30:00,50.9,50.9,50.39,50.39,17600.0,44.9834,44.9834,44.5327,44.5327,17600.0
2006-04-06 09:35:00,50.38,50.73,50.25,50.67,28600.0,44.5239,44.8332,44.409,44.7801,28600.0
2006-04-06 09:40:00,50.67,50.67,50.52,50.65,10100.0,44.7801,44.7801,44.6476,44.7625,10100.0
2006-04-06 09:45:00,50.65,50.96,50.65,50.75,16300.0,44.7625,45.0364,44.7625,44.8508,16300.0
2006-04-06 09:50:00,50.74,50.88,50.64,50.86,21000.0,44.842,44.9657,44.7536,44.9481,21000.0
2006-04-06 09:55:00,50.87,50.87,50.68,50.8,12600.0,44.9569,44.9569,44.789,44.895,12600.0
2006-04-06 10:00:00,50.8,50.89,50.77,50.89,8800.0,44.895,44.9746,44.8685,44.9746,8800.0
2006-04-06 10:05:00,50.86,50.87,50.71,50.85,12300.0,44.9481,44.9569,44.8155,44.9392,12300.0
2006-04-06 10:10:00,50.88,51.16,50.88,50.95,23200.0,44.9657,45.2132,44.9657,45.0276,23200.0
2006-04-06 10:15:00,50.93,50.93,50.79,50.82,10600.0,45.0099,45.0099,44.8862,44.9127,10600.0
2006-04-06 10:20:00,50.78,50.81,50.72,50.73,15200.0,44.8774,44.9039,44.8243,44.8332,15200.0
2006-04-06 10:25:00,50.72,50.72,50.64,50.68,7900.0,44.8243,44.8243,44.7536,44.789,7900.0
2006-04-06 10:30:00,50.66,50.73,50.51,50.51,15400.0,44.7713,44.8332,44.6387,44.6387,15400.0
2006-04-06 10:35:00,50.52,50.65,50.45,50.46,16200.0,44.6476,44.7625,44.5857,44.5946,16200.0
2006-04-06 10:40:00,50.46,50.47,50.38,50.38,9500.0,44.5946,44.6034,44.5239,44.5239,9500.0
2006-04-06 10:45:00,50.39,50.39,50.3,50.34,16800.0,44.5327,44.5327,44.4532,44.4885,16800.0
2006-04-06 10:50:00,50.32,50.48,50.31,50.44,12800.0,44.4708,44.6122,44.462,44.5769,12800.0
2006-04-06 10:55:00,50.43,50.43,50.3,50.36,13600.0,44.568,44.568,44.4532,44.5062,13600.0
2006-04-06 11:00:00,50.34,50.42,50.32,50.42,11400.0,44.4885,44.5592,44.4708,44.5592,11400.0
2006-04-06 11:05:00,50.41,50.53,50.41,50.47,12000.0,44.5504,44.6564,44.5504,44.6034,12000.0
2006-04-06 11:10:00,50.47,50.53,50.39,50.39,11600.0,44.6034,44.6564,44.5327,44.5327,11600.0
2006-04-06 11:15:00,50.39,50.42,50.33,50.37,10200.0,44.5327,44.5592,44.4797,44.515,10200.0
2006-04-06 11:20:00,50.37,50.37,50.24,50.27,15100.0,44.515,44.515,44.4001,44.4266,15100.0
2006-04-06 11:25:00,50.28,50.28,50.14,50.15,26300.0,44.4355,44.4355,44.3118,44.3206,26300.0
2006-04-06 11:30:00,50.14,50.15,50.0,50.01,30400.0,44.3118,44.3206,44.188,44.1969,30400.0
2006-04-06 11:35:00,50.01,50.01,49.77,49.78,31700.0,44.1969,44.1969,43.9848,43.9936,31700.0
2006-04-06 11:40:00,49.78,49.99,49.77,49.91,42100.0,43.9936,44.1792,43.9848,44.1085,42100.0
2006-04-06 11:45:00,49.91,49.91,49.82,49.85,15000.0,44.1085,44.1085,44.0289,44.0555,15000.0
2006-04-06 11:50:00,49.84,49.84,49.74,49.8,28100.0,44.0466,44.0466,43.9582,44.0113,28100.0
2006-04-06 11:55:00,49.8,49.81,49.71,49.8,18200.0,44.0113,44.0201,43.9317,44.0113,18200.0
2006-04-06 12:00:00,49.77,49.84,49.7,49.72,26600.0,43.9848,44.0466,43.9229,43.9406,26600.0
2006-04-06 12:05:00,49.72,49.74,49.5,49.5,19300.0,43.9406,43.9582,43.7461,43.7461,19300.0
2006-04-06 12:10:00,49.5,49.51,49.42,49.43,24000.0,43.7461,43.755,43.6754,43.6843,24000.0
2006-04-06 12:15:00,49.4,49.49,49.39,49.4,26900.0,43.6578,43.7373,43.6489,43.6578,26900.0
2006-04-06 12:20:00,49.39,49.54,49.33,49.48,21500.0,43.6489,43.7815,43.5959,43.7285,21500.0
2006-04-06 12:25:00,49.48,49.48,49.32,49.39,27200.0,43.7285,43.7285,43.5871,43.6489,27200.0
2006-04-06 12:30:00,49.43,49.6,49.39,49.59,14600.0,43.6843,43.8345,43.6489,43.8257,14600.0
2006-04-06 12:35:00,49.6,49.74,49.6,49.64,16400.0,43.8345,43.9582,43.8345,43.8699,16400.0
2006-04-06 12:40:00,49.63,49.78,49.63,49.76,18000.0,43.861,43.9936,43.861,43.9759,18000.0
2006-04-06 12:45:00,49.75,50.15,49.73,49.73,12600.0,43.9671,44.3206,43.9494,43.9494,12600.0
2006-04-06 12:50:00,49.69,49.86,49.68,49.86,19800.0,43.9141,44.0643,43.9052,44.0643,19800.0
2006-04-06 12:55:00,49.85,49.88,49.8,49.82,13400.0,44.0555,44.082,44.0113,44.0289,13400.0
2006-04-06 13:00:00,49.85,49.93,49.8,49.82,11600.0,44.0555,44.1262,44.0113,44.0289,11600.0
2006-04-06 13:05:00,49.82,49.99,49.82,49.97,15400.0,44.0289,44.1792,44.0289,44.1615,15400.0
2006-04-06 13:10:00,49.98,50.05,49.88,50.0,18600.0,44.1703,44.2322,44.082,44.188,18600.0
2006-04-06 13:15:00,50.0,50.11,49.99,50.09,13300.0,44.188,44.2852,44.1792,44.2676,13300.0
2006-04-06 13:20:00,50.09,50.2,50.08,50.13,21500.0,44.2676,44.3648,44.2587,44.3029,21500.0
2006-04-06 13:25:00,50.13,50.18,50.11,50.15,9000.0,44.3029,44.3471,44.2852,44.3206,9000.0
2006-04-06 13:30:00,50.16,50.2,50.1,50.11,13500.0,44.3294,44.3648,44.2764,44.2852,13500.0
2006-04-06 13:35:00,50.11,50.19,50.1,50.12,11300.0,44.2852,44.3559,44.2764,44.2941,11300.0
2006-04-06 13:40:00,50.11,50.18,50.09,50.17,11800.0,44.2852,44.3471,44.2676,44.3383,11800.0
2006-04-06 13:45:00,50.18,50.25,50.12,50.13,21300.0,44.3471,44.409,44.2941,44.3029,21300.0
2006-04-06 13:50:00,50.11,50.22,50.09,50.22,17200.0,44.2852,44.3825,44.2676,44.3825,17200.0
2006-04-06 13:55:00,50.21,50.25,50.18,50.21,16100.0,44.3736,44.409,44.3471,44.3736,16100.0
2006-04-06 14:00:00,50.2,50.25,50.17,50.2,16100.0,44.3648,44.409,44.3383,44.3648,16100.0
2006-04-06 14:05:00,50.2,50.22,50.18,50.2,15000.0,44.3648,44.3825,44.3471,44.3648,15000.0
2006-04-06 14:10:00,50.21,50.34,50.21,50.31,18600.0,44.3736,44.4885,44.3736,44.462,18600.0
2006-04-06 14:15:00,50.3,50.39,50.3,50.37,14900.0,44.4532,44.5327,44.4532,44.515,14900.0
2006-04-06 14:20:00,50.36,50.39,50.36,50.38,26700.0,44.5062,44.5327,44.5062,44.5239,26700.0
2006-04-06 14:25:00,50.38,50.38,50.33,50.34,19600.0,44.5239,44.5239,44.4797,44.4885,19600.0
2006-04-06 14:30:00,50.35,50.36,50.25,50.28,41000.0,44.4973,44.5062,44.409,44.4355,41000.0
2006-04-06 14:35:00,50.25,50.3,50.2,50.22,41200.0,44.409,44.4532,44.3648,44.3825,41200.0
2006-04-06 14:40:00,50.22,50.3,50.22,50.25,17700.0,44.3825,44.4532,44.3825,44.409,17700.0
2006-04-06 14:45:00,50.25,50.26,50.2,50.26,13600.0,44.409,44.4178,44.3648,44.4178,13600.0
2006-04-06 14:50:00,50.24,50.31,50.21,50.27,10100.0,44.4001,44.462,44.3736,44.4266,10100.0
2006-04-06 14:55:00,50.29,50.41,50.28,50.37,17800.0,44.4443,44.5504,44.4355,44.515,17800.0
2006-04-06 15:00:00,50.39,50.39,50.22,50.23,13700.0,44.5327,44.5327,44.3825,44.3913,13700.0
2006-04-06 15:05:00,50.25,50.3,50.22,50.3,14600.0,44.409,44.4532,44.3825,44.4532,14600.0
2006-04-06 15:10:00,50.32,50.36,50.23,50.24,8500.0,44.4708,44.5062,44.3913,44.4001,8500.0
2006-04-06 15:15:00,50.24,50.28,50.22,50.26,9300.0,44.4001,44.4355,44.3825,44.4178,9300.0
2006-04-06 15:20:00,50.26,50.26,50.22,50.22,11900.0,44.4178,44.4178,44.3825,44.3825,11900.0
2006-04-06 15:25:00,50.22,50.23,50.14,50.16,20500.0,44.3825,44.3913,44.3118,44.3294,20500.0
2006-04-06 15:30:00,50.16,50.2,50.11,50.19,15800.0,44.3294,44.3648,44.2852,44.3559,15800.0
2006-04-06 15:35:00,50.15,50.24,50.15,50.17,25300.0,44.3206,44.4001,44.3206,44.3383,25300.0
2006-04-06 15:40:00,50.17,50.17,50.09,50.09,23600.0,44.3383,44.3383,44.2676,44.2676,23600.0
2006-04-06 15:45:00,50.09,50.23,50.09,50.2,17200.0,44.2676,44.3913,44.2676,44.3648,17200.0
2006-04-06 15:50:00,50.2,50.21,50.15,50.19,30500.0,44.3648,44.3736,44.3206,44.3559,30500.0
2006-04-06 15:55:00,50.18,50.21,50.15,50.19,32400.0,44.3471,44.3736,44.3206,44.3559,32400.0
2006-04-07 09:30:00,50.32,50.5,50.26,50.5,15600.0,44.4708,44.6299,44.4178,44.6299,15600.0
2006-04-07 09:35:00,50.58,50.83,50.48,50.6,31500.0,44.7006,44.9215,44.6122,44.7183,31500.0
2006-04-07 09:40:00,50.58,50.68,50.58,50.67,11600.0,44.7006,44.789,44.7006,44.7801,11600.0
2006-04-07 09:45:00,50.65,50.72,50.65,50.66,76300.0,44.7625,44.8243,44.7625,44.7713,76300.0
2006-04-07 09:50:00,50.66,50.72,50.59,50.68,12000.0,44.7713,44.8243,44.7094,44.789,12000.0
2006-04-07 09:55:00,50.7,50.74,50.54,50.56,14700.0,44.8067,44.842,44.6653,44.6829,14700.0
2006-04-07 10:00:00,50.55,50.55,50.48,50.49,5000.0,44.6741,44.6741,44.6122,44.6211,5000.0
2006-04-07 10:05:00,50.47,50.53,50.42,50.43,11200.0,44.6034,44.6564,44.5592,44.568,11200.0
2006-04-07 10:10:00,50.43,50.46,50.32,50.33,13200.0,44.568,44.5946,44.4708,44.4797,13200.0
2006-04-07 10:15:00,50.36,50.4,50.32,50.32,6900.0,44.5062,44.5415,44.4708,44.4708,6900.0
2006-04-07 10:20:00,50.32,50.32,50.0,50.04,25900.0,44.4708,44.4708,44.188,44.2234,25900.0
2006-04-07 10:25:00,50.04,50.04,49.88,49.88,23700.0,44.2234,44.2234,44.082,44.082,23700.0
2006-04-07 10:30:00,49.92,49.99,49.91,49.98,19800.0,44.1173,44.1792,44.1085,44.1703,19800.0
2006-04-07 10:35:00,49.98,49.99,49.87,49.96,21300.0,44.1703,44.1792,44.0731,44.1527,21300.0
2006-04-07 10:40:00,49.99,50.14,49.97,50.01,29800.0,44.1792,44.3118,44.1615,44.1969,29800.0
2006-04-07 10:45:00,50.0,50.03,49.84,49.85,46100.0,44.188,44.2145,44.0466,44.0555,46100.0
2006-04-07 10:50:00,49.86,49.87,49.82,49.87,8800.0,44.0643,44.0731,44.0289,44.0731,8800.0
2006-04-07 10:55:00,49.85,49.86,49.76,49.76,8400.0,44.0555,44.0643,43.9759,43.9759,8400.0
2006-04-07 11:00:00,49.77,49.86,49.77,49.81,11900.0,43.9848,44.0643,43.9848,44.0201,11900.0
2006-04-07 11:05:00,49.86,49.91,49.83,49.89,23500.0,44.0643,44.1085,44.0378,44.0908,23500.0
2006-04-07 11:10:00,49.89,49.95,49.87,49.95,10000.0,44.0908,44.1438,44.0731,44.1438,10000.0
2006-04-07 11:15:00,49.95,50.13,49.95,50.11,8300.0,44.1438,44.3029,44.1438,44.2852,8300.0
2006-04-07 11:20:00,50.13,50.16,50.04,50.15,13800.0,44.3029,44.3294,44.2234,44.3206,13800.0
2006-04-07 11:25:00,50.15,50.19,50.05,50.08,12100.0,44.3206,44.3559,44.2322,44.2587,12100.0
2006-04-07 11:30:00,50.02,50.02,49.91,49.92,6600.0,44.2057,44.2057,44.1085,44.1173,6600.0
2006-04-07 11:35:00,49.9,49.98,49.9,49.98,12100.0,44.0996,44.1703,44.0996,44.1703,12100.0
2006-04-07 11:40:00,49.98,49.99,49.9,49.91,12100.0,44.1703,44.1792,44.0996,44.1085,12100.0
2006-04-07 11:45:00,49.92,49.95,49.86,49.86,24400.0,44.1173,44.1438,44.0643,44.0643,24400.0
2006-04-07 11:50:00,49.84,49.9,49.78,49.9,13500.0,44.0466,44.0996,43.9936,44.0996,13500.0
2006-04-07 11:55:00,49.9,49.96,49.88,49.9,45000.0,44.0996,44.1527,44.082,44.0996,45000.0
2006-04-07 12:00:00,49.88,49.88,49.77,49.8,15200.0,44.082,44.082,43.9848,44.0113,15200.0
2006-04-07 12:05:00,49.79,49.83,49.78,49.81,5700.0,44.0024,44.0378,43.9936,44.0201,5700.0
2006-04-07 12:10:00,49.8,49.84,49.77,49.84,13300.0,44.0113,44.0466,43.9848,44.0466,13300.0
2006-04-07 12:15:00,49.84,49.87,49.83,49.87,9500.0,44.0466,44.0731,44.0378,44.0731,9500.0
2006-04-07 12:20:00,49.86,49.86,49.8,49.82,10600.0,44.0643,44.0643,44.0113,44.0289,10600.0
2006-04-07 12:25:00,49.82,49.86,49.81,49.81,6700.0,44.0289,44.0643,44.0201,44.0201,6700.0
2006-04-07 12:30:00,49.81,49.81,49.76,49.77,10400.0,44.0201,44.0201,43.9759,43.9848,10400.0
2006-04-07 12:35:00,49.77,49.78,49.6,49.61,14900.0,43.9848,43.9936,43.8345,43.8434,14900.0
2006-04-07 12:40:00,49.61,49.67,49.61,49.63,6600.0,43.8434,43.8964,43.8434,43.861,6600.0
2006-04-07 12:45:00,49.65,49.68,49.62,49.68,5800.0,43.8787,43.9052,43.8522,43.9052,5800.0
2006-04-07 12:50:00,49.66,49.74,49.66,49.68,7500.0,43.8875,43.9582,43.8875,43.9052,7500.0
2006-04-07 12:55:00,49.71,49.71,49.65,49.65,5000.0,43.9317,43.9317,43.8787,43.8787,5000.0
2006-04-07 13:00:00,49.62,49.66,49.58,49.58,10000.0,43.8522,43.8875,43.8168,43.8168,10000.0
2006-04-07 13:05:00,49.58,49.65,49.58,49.64,6900.0,43.8168,43.8787,43.8168,43.8699,6900.0
2006-04-07 13:10:00,49.63,49.63,49.61,49.62,3500.0,43.861,43.861,43.8434,43.8522,3500.0
2006-04-07 13:15:00,49.61,49.66,49.61,49.65,8200.0,43.8434,43.8875,43.8434,43.8787,8200.0
2006-04-07 13:20:00,49.63,49.64,49.6,49.6,7300.0,43.861,43.8699,43.8345,43.8345,7300.0
2006-04-07 13:25:00,49.6,49.6,49.55,49.57,11800.0,43.8345,43.8345,43.7903,43.808,11800.0
2006-04-07 13:30:00,49.56,49.58,49.46,49.47,8600.0,43.7992,43.8168,43.7108,43.7196,8600.0
2006-04-07 13:35:00,49.48,49.54,49.36,49.36,20100.0,43.7285,43.7815,43.6224,43.6224,20100.0
2006-04-07 13:40:00,49.36,49.38,49.29,49.31,34700.0,43.6224,43.6401,43.5606,43.5782,34700.0
2006-04-07 13:45:00,49.32,49.45,49.32,49.4,23700.0,43.5871,43.702,43.5871,43.6578,23700.0
2006-04-07 13:50:00,49.41,49.45,49.41,49.42,12400.0,43.6666,43.702,43.6666,43.6754,12400.0
2006-04-07 13:55:00,49.42,49.42,49.33,49.34,16400.0,43.6754,43.6754,43.5959,43.6047,16400.0
2006-04-07 14:00:00,49.38,49.45,49.36,49.45,6800.0,43.6401,43.702,43.6224,43.702,6800.0
2006-04-07 14:05:00,49.45,49.57,49.45,49.52,17800.0,43.702,43.808,43.702,43.7638,17800.0
2006-04-07 14:10:00,49.5,49.52,49.49,49.5,35200.0,43.7461,43.7638,43.7373,43.7461,35200.0
2006-04-07 14:15:00,49.51,49.61,49.5,49.53,6600.0,43.755,43.8434,43.7461,43.7727,6600.0
2006-04-07 14:20:00,49.56,49.58,49.52,49.58,10500.0,43.7992,43.8168,43.7638,43.8168,10500.0
2006-04-07 14:25:00,49.6,49.61,49.57,49.57,8000.0,43.8345,43.8434,43.808,43.808,8000.0
2006-04-07 14:30:00,49.58,49.66,49.58,49.63,14100.0,43.8168,43.8875,43.8168,43.861,14100.0
2006-04-07 14:35:00,49.64,49.67,49.61,49.64,7800.0,43.8699,43.8964,43.8434,43.8699,7800.0
2006-04-07 14:40:00,49.64,49.8,49.63,49.63,12200.0,43.8699,44.0113,43.861,43.861,12200.0
2006-04-07 14:45:00,49.64,49.71,49.64,49.68,5400.0,43.8699,43.9317,43.8699,43.9052,5400.0
2006-04-07 14:50:00,49.7,49.75,49.7,49.75,9900.0,43.9229,43.9671,43.9229,43.9671,9900.0
2006-04-07 14:55:00,49.73,49.75,49.69,49.71,13200.0,43.9494,43.9671,43.9141,43.9317,13200.0
2006-04-07 15:00:00,49.72,49.72,49.6,49.6,7300.0,43.9406,43.9406,43.8345,43.8345,7300.0
2006-04-07 15:05:00,49.6,49.72,49.59,49.69,11700.0,43.8345,43.9406,43.8257,43.9141,11700.0
2006-04-07 15:10:00,49.7,49.8,49.7,49.79,8000.0,43.9229,44.0113,43.9229,44.0024,8000.0
2006-04-07 15:15:00,49.79,49.79,49.75,49.75,13600.0,44.0024,44.0024,43.9671,43.9671,13600.0
2006-04-07 15:20:00,49.75,49.77,49.73,49.73,11500.0,43.9671,43.9848,43.9494,43.9494,11500.0
2006-04-07 15:25:00,49.74,49.74,49.7,49.71,15100.0,43.9582,43.9582,43.9229,43.9317,15100.0
2006-04-07 15:30:00,49.7,49.74,49.7,49.71,13600.0,43.9229,43.9582,43.9229,43.9317,13600.0
2006-04-07 15:35:00,49.72,49.8,49.7,49.77,14700.0,43.9406,44.0113,43.9229,43.9848,14700.0
2006-04-07 15:40:00,49.77,49.77,49.62,49.7,25500.0,43.9848,43.9848,43.8522,43.9229,25500.0
2006-04-07 15:45:00,49.69,49.76,49.67,49.76,12000.0,43.9141,43.9759,43.8964,43.9759,12000.0
2006-04-07 15:50:00,49.75,49.79,49.74,49.78,43800.0,43.9671,44.0024,43.9582,43.9936,43800.0
2006-04-07 15:55:00,49.78,49.79,49.77,49.78,13100.0,43.9936,44.0024,43.9848,43.9936,13100.0
2006-04-10 09:30:00,49.95,49.95,49.58,49.61,16100.0,44.1438,44.1438,43.8168,43.8434,16100.0
2006-04-10 09:35:00,49.6,49.6,49.39,49.43,7400.0,43.8345,43.8345,43.6489,43.6843,7400.0
2006-04-10 09:40:00,49.4,49.4,49.28,49.33,6500.0,43.6578,43.6578,43.5517,43.5959,6500.0
2006-04-10 09:45:00,49.31,49.31,49.21,49.21,5700.0,43.5782,43.5782,43.4899,43.4899,5700.0
2006-04-10 09:50:00,49.22,49.22,49.17,49.17,11300.0,43.4987,43.4987,43.4545,43.4545,11300.0
2006-04-10 09:55:00,49.19,49.19,49.05,49.09,9200.0,43.4722,43.4722,43.3485,43.3838,9200.0
2006-04-10 10:00:00,49.09,49.19,49.0,49.0,71400.0,43.3838,43.4722,43.3043,43.3043,71400.0
2006-04-10 10:05:00,49.0,49.0,48.86,48.97,22500.0,43.3043,43.3043,43.1805,43.2778,22500.0
2006-04-10 10:10:00,48.97,49.08,48.95,49.0,32700.0,43.2778,43.375,43.2601,43.3043,32700.0
2006-04-10 10:15:00,49.0,49.03,48.92,48.92,11200.0,43.3043,43.3308,43.2336,43.2336,11200.0
2006-04-10 10:20:00,48.93,48.94,48.86,48.88,8300.0,43.2424,43.2512,43.1805,43.1982,8300.0
2006-04-10 10:25:00,48.88,48.88,48.57,48.58,31100.0,43.1982,43.1982,42.9242,42.9331,31100.0
2006-04-10 10:30:00,48.57,48.63,48.39,48.39,32300.0,42.9242,42.9773,42.7652,42.7652,32300.0
2006-04-10 10:35:00,48.4,48.4,48.25,48.27,30700.0,42.774,42.774,42.6414,42.6591,30700.0
2006-04-10 10:40:00,48.29,48.39,48.12,48.34,86700.0,42.6768,42.7652,42.5266,42.721,86700.0
2006-04-10 10:45:00,48.35,48.71,48.34,48.66,20500.0,42.7298,43.048,42.721,43.0038,20500.0
2006-04-10 10:50:00,48.69,48.97,48.65,48.88,18000.0,43.0303,43.2778,42.9949,43.1982,18000.0
2006-04-10 10:55:00,48.89,49.02,48.87,48.93,16800.0,43.207,43.3219,43.1894,43.2424,16800.0
2006-04-10 11:00:00,48.94,49.02,48.88,49.0,33000.0,43.2512,43.3219,43.1982,43.3043,33000.0
2006-04-10 11:05:00,48.97,49.1,48.88,49.09,61400.0,43.2778,43.3926,43.1982,43.3838,61400.0
2006-04-10 11:10:00,49.1,49.26,49.09,49.22,15600.0,43.3926,43.534,43.3838,43.4987,15600.0
2006-04-10 11:15:00,49.23,49.28,49.21,49.21,9200.0,43.5075,43.5517,43.4899,43.4899,9200.0
2006-04-10 11:20:00,49.21,49.21,49.03,49.11,20200.0,43.4899,43.4899,43.3308,43.4015,20200.0
2006-04-10 11:25:00,49.13,49.21,49.04,49.18,16100.0,43.4192,43.4899,43.3396,43.4633,16100.0
2006-04-10 11:30:00,49.19,49.2,49.17,49.17,8400.0,43.4722,43.481,43.4545,43.4545,8400.0
2006-04-10 11:35:00,49.18,49.18,49.13,49.14,9100.0,43.4633,43.4633,43.4192,43.428,9100.0
2006-04-10 11:40:00,49.15,49.32,49.14,49.32,12200.0,43.4368,43.5871,43.428,43.5871,12200.0
2006-04-10 11:45:00,49.32,49.32,49.18,49.18,17500.0,43.5871,43.5871,43.4633,43.4633,17500.0
2006-04-10 11:50:00,49.19,49.23,49.18,49.2,10600.0,43.4722,43.5075,43.4633,43.481,10600.0
2006-04-10 11:55:00,49.2,49.2,49.17,49.2,15000.0,43.481,43.481,43.4545,43.481,15000.0
2006-04-10 12:00:00,49.2,49.2,49.17,49.18,13900.0,43.481,43.481,43.4545,43.4633,13900.0
2006-04-10 12:05:00,49.17,49.17,49.11,49.13,9100.0,43.4545,43.4545,43.4015,43.4192,9100.0
2006-04-10 12:10:00,49.13,49.17,49.13,49.17,8900.0,43.4192,43.4545,43.4192,43.4545,8900.0
2006-04-10 12:15:00,49.17,49.19,49.16,49.17,4800.0,43.4545,43.4722,43.4457,43.4545,4800.0
2006-04-10 12:20:00,49.16,49.17,49.13,49.14,5500.0,43.4457,43.4545,43.4192,43.428,5500.0
2006-04-10 12:25:00,49.14,49.14,49.07,49.07,4300.0,43.428,43.428,43.3661,43.3661,4300.0
2006-04-10 12:30:00,49.04,49.08,48.99,49.08,8700.0,43.3396,43.375,43.2954,43.375,8700.0
2006-04-10 12:35:00,49.11,49.25,49.11,49.23,14800.0,43.4015,43.5252,43.4015,43.5075,14800.0
2006-04-10 12:40:00,49.2,49.25,49.2,49.24,14000.0,43.481,43.5252,43.481,43.5164,14000.0
2006-04-10 12:45:00,49.23,49.24,49.2,49.22,6400.0,43.5075,43.5164,43.481,43.4987,6400.0
2006-04-10 12:50:00,49.23,49.3,49.23,49.3,34500.0,43.5075,43.5694,43.5075,43.5694,34500.0
2006-04-10 12:55:00,49.3,49.35,49.28,49.34,11000.0,43.5694,43.6136,43.5517,43.6047,11000.0
2006-04-10 13:00:00,49.35,49.35,49.25,49.25,14400.0,43.6136,43.6136,43.5252,43.5252,14400.0
2006-04-10 13:05:00,49.21,49.24,49.18,49.19,6500.0,43.4899,43.5164,43.4633,43.4722,6500.0
2006-04-10 13:10:00,49.3,49.3,49.1,49.1,22200.0,43.5694,43.5694,43.3926,43.3926,22200.0
2006-04-10 13:15:00,49.1,49.1,49.04,49.06,9400.0,43.3926,43.3926,43.3396,43.3573,9400.0
2006-04-10 13:20:00,49.06,49.08,49.05,49.06,2400.0,43.3573,43.375,43.3485,43.3573,2400.0
2006-04-10 13:25:00,49.05,49.07,49.04,49.05,3900.0,43.3485,43.3661,43.3396,43.3485,3900.0
2006-04-10 13:30:00,49.04,49.06,49.03,49.03,10800.0,43.3396,43.3573,43.3308,43.3308,10800.0
2006-04-10 13:35:00,49.03,49.14,49.03,49.14,11900.0,43.3308,43.428,43.3308,43.428,11900.0
2006-04-10 13:40:00,49.13,49.21,49.11,49.11,8400.0,43.4192,43.4899,43.4015,43.4015,8400.0
2006-04-10 13:45:00,49.11,49.12,49.06,49.07,11000.0,43.4015,43.4103,43.3573,43.3661,11000.0
2006-04-10 13:50:00,49.07,49.2,49.07,49.12,11600.0,43.3661,43.481,43.3661,43.4103,11600.0
2006-04-10 13:55:00,49.13,49.14,49.09,49.1,11800.0,43.4192,43.428,43.3838,43.3926,11800.0
2006-04-10 14:00:00,49.1,49.17,49.1,49.17,12100.0,43.3926,43.4545,43.3926,43.4545,12100.0
2006-04-10 14:05:00,49.15,49.2,49.15,49.18,14500.0,43.4368,43.481,43.4368,43.4633,14500.0
2006-04-10 14:10:00,49.18,49.19,49.16,49.16,15700.0,43.4633,43.4722,43.4457,43.4457,15700.0
2006-04-10 14:15:00,49.16,49.19,49.13,49.18,44900.0,43.4457,43.4722,43.4192,43.4633,44900.0
2006-04-10 14:20:00,49.17,49.21,49.11,49.11,12900.0,43.4545,43.4899,43.4015,43.4015,12900.0
2006-04-10 14:25:00,49.11,49.16,49.1,49.15,26900.0,43.4015,43.4457,43.3926,43.4368,26900.0
2006-04-10 14:30:00,49.14,49.21,49.1,49.21,99900.0,43.428,43.4899,43.3926,43.4899,99900.0
2006-04-10 14:35:00,49.19,49.19,49.12,49.14,14400.0,43.4722,43.4722,43.4103,43.428,14400.0
2006-04-10 14:40:00,49.15,49.19,49.13,49.19,5100.0,43.4368,43.4722,43.4192,43.4722,5100.0
2006-04-10 14:45:00,49.19,49.24,49.16,49.23,24000.0,43.4722,43.5164,43.4457,43.5075,24000.0
2006-04-10 14:50:00,49.23,49.26,49.18,49.23,19000.0,43.5075,43.534,43.4633,43.5075,19000.0
2006-04-10 14:55:00,49.21,49.28,49.2,49.22,32100.0,43.4899,43.5517,43.481,43.4987,32100.0
2006-04-10 15:00:00,49.23,49.24,49.16,49.21,18700.0,43.5075,43.5164,43.4457,43.4899,18700.0
2006-04-10 15:05:00,49.19,49.21,49.11,49.16,18500.0,43.4722,43.4899,43.4015,43.4457,18500.0
2006-04-10 15:10:00,49.16,49.19,49.14,49.14,9600.0,43.4457,43.4722,43.428,43.428,9600.0
2006-04-10 15:15:00,49.15,49.19,49.14,49.19,14100.0,43.4368,43.4722,43.428,43.4722,14100.0
2006-04-10 15:20:00,49.19,49.2,49.14,49.18,18000.0,43.4722,43.481,43.428,43.4633,18000.0
2006-04-10 15:25:00,49.18,49.22,49.18,49.22,23700.0,43.4633,43.4987,43.4633,43.4987,23700.0
2006-04-10 15:30:00,49.22,49.31,49.19,49.2,23800.0,43.4987,43.5782,43.4722,43.481,23800.0
2006-04-10 15:35:00,49.21,49.32,49.21,49.32,32500.0,43.4899,43.5871,43.4899,43.5871,32500.0
2006-04-10 15:40:00,49.31,49.38,49.29,49.38,33300.0,43.5782,43.6401,43.5606,43.6401,33300.0
2006-04-10 15:45:00,49.38,49.46,49.38,49.45,43200.0,43.6401,43.7108,43.6401,43.702,43200.0
2006-04-10 15:50:00,49.45,49.58,49.45,49.51,22600.0,43.702,43.8168,43.702,43.755,22600.0
2006-04-10 15:55:00,49.47,49.5,49.43,49.43,49400.0,43.7196,43.7461,43.6843,43.6843,49400.0
2006-04-11 09:30:00,49.5,49.84,49.49,49.59,27800.0,43.7461,44.0466,43.7373,43.8257,27800.0
2006-04-11 09:35:00,49.59,49.59,49.22,49.44,45700.0,43.8257,43.8257,43.4987,43.6931,45700.0
2006-04-11 09:40:00,49.35,49.41,49.19,49.37,24300.0,43.6136,43.6666,43.4722,43.6313,24300.0
2006-04-11 09:45:00,49.33,49.35,49.01,49.01,45500.0,43.5959,43.6136,43.3131,43.3131,45500.0
2006-04-11 09:50:00,49.01,49.03,48.77,48.83,20000.0,43.3131,43.3308,43.101,43.154,20000.0
2006-04-11 09:55:00,48.82,48.87,48.69,48.69,27600.0,43.1452,43.1894,43.0303,43.0303,27600.0
2006-04-11 10:00:00,48.7,48.7,48.59,48.59,15000.0,43.0391,43.0391,42.9419,42.9419,15000.0
2006-04-11 10:05:00,48.6,48.64,48.55,48.59,16600.0,42.9508,42.9861,42.9066,42.9419,16600.0
2006-04-11 10:10:00,48.58,48.58,48.23,48.23,82000.0,42.9331,42.9331,42.6238,42.6238,82000.0
2006-04-11 10:15:00,48.21,48.22,48.05,48.06,21400.0,42.6061,42.6149,42.4647,42.4735,21400.0
2006-04-11 10:20:00,48.0,48.01,47.5,47.59,88800.0,42.4205,42.4293,41.9786,42.0582,88800.0
2006-04-11 10:25:00,47.6,47.72,47.5,47.6,75900.0,42.067,42.1731,41.9786,42.067,75900.0
2006-04-11 10:30:00,47.6,47.68,47.52,47.67,49500.0,42.067,42.1377,41.9963,42.1289,49500.0
2006-04-11 10:35:00,47.65,47.72,47.53,47.62,37900.0,42.1112,42.1731,42.0051,42.0847,37900.0
2006-04-11 10:40:00,47.61,47.62,47.3,47.33,44600.0,42.0758,42.0847,41.8019,41.8284,44600.0
2006-04-11 10:45:00,47.33,47.57,47.31,47.45,44200.0,41.8284,42.0405,41.8107,41.9344,44200.0
2006-04-11 10:50:00,47.49,47.63,47.44,47.59,42500.0,41.9698,42.0935,41.9256,42.0582,42500.0
2006-04-11 10:55:00,47.58,47.64,47.49,47.53,69500.0,42.0493,42.1023,41.9698,42.0051,69500.0
2006-04-11 11:00:00,47.5,47.56,47.45,47.48,22200.0,41.9786,42.0316,41.9344,41.9609,22200.0
2006-04-11 11:05:00,47.5,47.68,47.5,47.61,69300.0,41.9786,42.1377,41.9786,42.0758,69300.0
2006-04-11 11:10:00,47.6,47.61,47.48,47.5,15400.0,42.067,42.0758,41.9609,41.9786,15400.0
2006-04-11 11:15:00,47.5,47.58,47.41,47.54,17800.0,41.9786,42.0493,41.8991,42.014,17800.0
2006-04-11 11:20:00,47.55,47.68,47.55,47.67,31300.0,42.0228,42.1377,42.0228,42.1289,31300.0
2006-04-11 11:25:00,47.68,47.68,47.52,47.53,17500.0,42.1377,42.1377,41.9963,42.0051,17500.0
2006-04-11 11:30:00,47.54,47.54,47.48,47.52,16200.0,42.014,42.014,41.9609,41.9963,16200.0
2006-04-11 11:35:00,47.53,47.54,47.48,47.48,7500.0,42.0051,42.014,41.9609,41.9609,7500.0
2006-04-11 11:40:00,47.48,47.49,47.29,47.29,21900.0,41.9609,41.9698,41.793,41.793,21900.0
2006-04-11 11:45:00,47.3,47.3,47.2,47.2,39100.0,41.8019,41.8019,41.7135,41.7135,39100.0
2006-04-11 11:50:00,47.2,47.26,47.18,47.25,20300.0,41.7135,41.7665,41.6958,41.7577,20300.0
2006-04-11 11:55:00,47.25,47.26,47.19,47.25,15800.0,41.7577,41.7665,41.7047,41.7577,15800.0
2006-04-11 12:00:00,47.25,47.4,47.23,47.38,69500.0,41.7577,41.8902,41.74,41.8726,69500.0
2006-04-11 12:05:00,47.38,47.43,47.3,47.43,47200.0,41.8726,41.9168,41.8019,41.9168,47200.0
2006-04-11 12:10:00,47.4,47.6,47.36,47.6,27300.0,41.8902,42.067,41.8549,42.067,27300.0
2006-04-11 12:15:00,47.63,47.9,47.63,47.9,22900.0,42.0935,42.3321,42.0935,42.3321,22900.0
2006-04-11 12:20:00,47.9,47.91,47.82,47.85,38300.0,42.3321,42.341,42.2614,42.2879,38300.0
2006-04-11 12:25:00,47.83,47.83,47.58,47.59,29200.0,42.2703,42.2703,42.0493,42.0582,29200.0
2006-04-11 12:30:00,47.58,47.6,47.41,47.41,58000.0,42.0493,42.067,41.8991,41.8991,58000.0
2006-04-11 12:35:00,47.4,47.42,47.25,47.36,54900.0,41.8902,41.9079,41.7577,41.8549,54900.0
2006-04-11 12:40:00,47.33,47.36,47.3,47.3,17600.0,41.8284,41.8549,41.8019,41.8019,17600.0
2006-04-11 12:45:00,47.31,47.39,47.22,47.27,14900.0,41.8107,41.8814,41.7312,41.7754,14900.0
2006-04-11 12:50:00,47.3,47.31,47.27,47.31,32200.0,41.8019,41.8107,41.7754,41.8107,32200.0
2006-04-11 12:55:00,47.29,47.39,47.29,47.35,18900.0,41.793,41.8814,41.793,41.8461,18900.0
2006-04-11 13:00:00,47.34,47.37,47.26,47.36,29700.0,41.8372,41.8637,41.7665,41.8549,29700.0
2006-04-11 13:05:00,47.33,47.42,47.32,47.42,16100.0,41.8284,41.9079,41.8195,41.9079,16100.0
2006-04-11 13:10:00,47.42,47.56,47.42,47.56,29400.0,41.9079,42.0316,41.9079,42.0316,29400.0
2006-04-11 13:15:00,47.55,47.6,47.46,47.55,46900.0,42.0228,42.067,41.9433,42.0228,46900.0
2006-04-11 13:20:00,47.58,47.82,47.55,47.8,9600.0,42.0493,42.2614,42.0228,42.2438,9600.0
2006-04-11 13:25:00,47.81,47.9,47.8,47.9,19400.0,42.2526,42.3321,42.2438,42.3321,19400.0
2006-04-11 13:30:00,47.9,48.0,47.88,47.91,37000.0,42.3321,42.4205,42.3145,42.341,37000.0
2006-04-11 13:35:00,47.88,47.89,47.79,47.82,128900.0,42.3145,42.3233,42.2349,42.2614,128900.0
2006-04-11 13:40:00,47.81,47.81,47.73,47.76,8200.0,42.2526,42.2526,42.1819,42.2084,8200.0
2006-04-11 13:45:00,47.75,47.79,47.71,47.76,12900.0,42.1996,42.2349,42.1642,42.2084,12900.0
2006-04-11 13:50:00,47.75,47.8,47.71,47.78,8900.0,42.1996,42.2438,42.1642,42.2261,8900.0
2006-04-11 13:55:00,47.78,47.82,47.73,47.73,14100.0,42.2261,42.2614,42.1819,42.1819,14100.0
2006-04-11 14:00:00,47.72,47.82,47.7,47.81,14400.0,42.1731,42.2614,42.1554,42.2526,14400.0
2006-04-11 14:05:00,47.82,47.82,47.7,47.74,10500.0,42.2614,42.2614,42.1554,42.1907,10500.0
2006-04-11 14:10:00,47.73,47.73,47.62,47.62,15900.0,42.1819,42.1819,42.0847,42.0847,15900.0
2006-04-11 14:15:00,47.61,47.7,47.59,47.7,50900.0,42.0758,42.1554,42.0582,42.1554,50900.0
2006-04-11 14:20:00,47.69,47.69,47.57,47.57,16300.0,42.1465,42.1465,42.0405,42.0405,16300.0
2006-04-11 14:25:00,47.57,47.62,47.48,47.54,29200.0,42.0405,42.0847,41.9609,42.014,29200.0
2006-04-11 14:30:00,47.55,47.61,47.53,47.6,18900.0,42.0228,42.0758,42.0051,42.067,18900.0
2006-04-11 14:35:00,47.6,47.6,47.5,47.54,20000.0,42.067,42.067,41.9786,42.014,20000.0
2006-04-11 14:40:00,47.55,47.62,47.55,47.58,20300.0,42.0228,42.0847,42.0228,42.0493,20300.0
2006-04-11 14:45:00,47.57,47.58,47.47,47.56,26000.0,42.0405,42.0493,41.9521,42.0316,26000.0
2006-04-11 14:50:00,47.56,47.58,47.52,47.53,14600.0,42.0316,42.0493,41.9963,42.0051,14600.0
2006-04-11 14:55:00,47.55,47.58,47.51,47.51,26000.0,42.0228,42.0493,41.9875,41.9875,26000.0
2006-04-11 15:00:00,47.51,47.56,47.48,47.5,42600.0,41.9875,42.0316,41.9609,41.9786,42600.0
2006-04-11 15:05:00,47.5,47.54,47.49,47.51,47500.0,41.9786,42.014,41.9698,41.9875,47500.0
2006-04-11 15:10:00,47.52,47.54,47.46,47.52,45000.0,41.9963,42.014,41.9433,41.9963,45000.0
2006-04-11 15:15:00,47.52,47.55,47.46,47.49,52800.0,41.9963,42.0228,41.9433,41.9698,52800.0
2006-04-11 15:20:00,47.48,47.48,47.36,47.42,59800.0,41.9609,41.9609,41.8549,41.9079,59800.0
2006-04-11 15:25:00,47.43,47.44,47.24,47.28,32800.0,41.9168,41.9256,41.7488,41.7842,32800.0
2006-04-11 15:30:00,47.26,47.33,47.25,47.31,41500.0,41.7665,41.8284,41.7577,41.8107,41500.0
2006-04-11 15:35:00,47.32,47.32,47.14,47.14,140800.0,41.8195,41.8195,41.6605,41.6605,140800.0
2006-04-11 15:40:00,47.18,47.18,47.06,47.06,51500.0,41.6958,41.6958,41.5898,41.5898,51500.0
2006-04-11 15:45:00,47.07,47.18,47.0,47.18,48800.0,41.5986,41.6958,41.5367,41.6958,48800.0
2006-04-11 15:50:00,47.16,47.24,47.14,47.17,75200.0,41.6781,41.7488,41.6605,41.687,75200.0
2006-04-11 15:55:00,47.17,47.28,47.05,47.27,72300.0,41.687,41.7842,41.5809,41.7754,72300.0
2006-04-12 09:30:00,47.35,47.82,47.35,47.52,35900.0,41.8461,42.2614,41.8461,41.9963,35900.0
2006-04-12 09:35:00,47.52,47.65,47.22,47.6,46600.0,41.9963,42.1112,41.7312,42.067,46600.0
2006-04-12 09:40:00,47.63,48.45,47.63,48.38,77900.0,42.0935,42.8182,42.0935,42.7563,77900.0
2006-04-12 09:45:00,48.38,48.65,48.27,48.36,81100.0,42.7563,42.9949,42.6591,42.7387,81100.0
2006-04-12 09:50:00,48.34,48.4,48.12,48.4,57000.0,42.721,42.774,42.5266,42.774,57000.0
2006-04-12 09:55:00,48.42,48.46,48.13,48.38,44100.0,42.7917,42.827,42.5354,42.7563,44100.0
2006-04-12 10:00:00,48.29,48.29,47.75,47.77,44100.0,42.6768,42.6768,42.1996,42.2172,44100.0
2006-04-12 10:05:00,47.77,48.03,47.75,48.0,57700.0,42.2172,42.447,42.1996,42.4205,57700.0
2006-04-12 10:10:00,47.95,48.1,47.85,47.89,33500.0,42.3763,42.5089,42.2879,42.3233,33500.0
2006-04-12 10:15:00,47.89,48.03,47.75,47.9,27600.0,42.3233,42.447,42.1996,42.3321,27600.0
2006-04-12 10:20:00,47.91,48.0,47.84,47.93,21900.0,42.341,42.4205,42.2791,42.3586,21900.0
2006-04-12 10:25:00,47.93,47.98,47.87,47.95,30000.0,42.3586,42.4028,42.3056,42.3763,30000.0
2006-04-12 10:30:00,47.94,47.94,47.76,47.78,23500.0,42.3675,42.3675,42.2084,42.2261,23500.0
2006-04-12 10:35:00,47.78,47.95,47.77,47.89,29600.0,42.2261,42.3763,42.2172,42.3233,29600.0
2006-04-12 10:40:00,47.94,48.15,47.92,47.96,75200.0,42.3675,42.5531,42.3498,42.3852,75200.0
2006-04-12 10:45:00,47.96,48.03,47.92,47.94,46400.0,42.3852,42.447,42.3498,42.3675,46400.0
2006-04-12 10:50:00,47.94,48.08,47.91,48.08,64800.0,42.3675,42.4912,42.341,42.4912,64800.0
2006-04-12 10:55:00,48.07,48.09,47.9,48.0,25600.0,42.4824,42.5,42.3321,42.4205,25600.0
2006-04-12 11:00:00,48.0,48.04,47.84,47.92,14000.0,42.4205,42.4559,42.2791,42.3498,14000.0
2006-04-12 11:05:00,47.92,48.03,47.92,47.96,29800.0,42.3498,42.447,42.3498,42.3852,29800.0
2006-04-12 11:10:00,47.96,48.02,47.95,48.0,44100.0,42.3852,42.4382,42.3763,42.4205,44100.0
2006-04-12 11:15:00,48.0,48.01,47.95,47.96,14000.0,42.4205,42.4293,42.3763,42.3852,14000.0
2006-04-12 11:20:00,47.95,48.04,47.93,47.93,15000.0,42.3763,42.4559,42.3586,42.3586,15000.0
2006-04-12 11:25:00,47.91,48.0,47.9,47.9,37500.0,42.341,42.4205,42.3321,42.3321,37500.0
2006-04-12 11:30:00,47.9,47.96,47.88,47.89,52100.0,42.3321,42.3852,42.3145,42.3233,52100.0
2006-04-12 11:35:00,47.92,47.92,47.78,47.78,9800.0,42.3498,42.3498,42.2261,42.2261,9800.0
2006-04-12 11:40:00,47.78,47.85,47.77,47.84,27200.0,42.2261,42.2879,42.2172,42.2791,27200.0
2006-04-12 11:45:00,47.84,47.84,47.79,47.82,12800.0,42.2791,42.2791,42.2349,42.2614,12800.0
2006-04-12 11:50:00,47.82,47.93,47.82,47.92,17400.0,42.2614,42.3586,42.2614,42.3498,17400.0
2006-04-12 11:55:00,47.89,47.9,47.85,47.86,10500.0,42.3233,42.3321,42.2879,42.2968,10500.0
2006-04-12 12:00:00,47.87,47.87,47.78,47.81,24500.0,42.3056,42.3056,42.2261,42.2526,24500.0
2006-04-12 12:05:00,47.81,47.9,47.81,47.85,26800.0,42.2526,42.3321,42.2526,42.2879,26800.0
2006-04-12 12:10:00,47.84,47.84,47.76,47.77,36700.0,42.2791,42.2791,42.2084,42.2172,36700.0
2006-04-12 12:15:00,47.78,47.83,47.7,47.83,24300.0,42.2261,42.2703,42.1554,42.2703,24300.0
2006-04-12 12:20:00,47.82,47.85,47.8,47.81,12800.0,42.2614,42.2879,42.2438,42.2526,12800.0
2006-04-12 12:25:00,47.81,47.81,47.76,47.76,7300.0,42.2526,42.2526,42.2084,42.2084,7300.0
2006-04-12 12:30:00,47.77,47.9,47.76,47.89,18000.0,42.2172,42.3321,42.2084,42.3233,18000.0
2006-04-12 12:35:00,47.89,47.98,47.89,47.9,11000.0,42.3233,42.4028,42.3233,42.3321,11000.0
2006-04-12 12:40:00,47.9,47.9,47.81,47.81,11000.0,42.3321,42.3321,42.2526,42.2526,11000.0
2006-04-12 12:45:00,47.83,47.83,47.78,47.79,13700.0,42.2703,42.2703,42.2261,42.2349,13700.0
2006-04-12 12:50:00,47.8,47.92,47.8,47.89,9800.0,42.2438,42.3498,42.2438,42.3233,9800.0
2006-04-12 12:55:00,47.87,47.95,47.87,47.95,10200.0,42.3056,42.3763,42.3056,42.3763,10200.0
2006-04-12 13:00:00,47.91,47.93,47.86,47.86,6600.0,42.341,42.3586,42.2968,42.2968,6600.0
2006-04-12 13:05:00,47.88,47.94,47.84,47.94,14700.0,42.3145,42.3675,42.2791,42.3675,14700.0
2006-04-12 13:10:00,47.92,47.93,47.85,47.87,18800.0,42.3498,42.3586,42.2879,42.3056,18800.0
2006-04-12 13:15:00,47.87,47.88,47.83,47.88,25900.0,42.3056,42.3145,42.2703,42.3145,25900.0
2006-04-12 13:20:00,47.9,47.92,47.85,47.86,8200.0,42.3321,42.3498,42.2879,42.2968,8200.0
2006-04-12 13:25:00,47.85,47.91,47.82,47.84,43400.0,42.2879,42.341,42.2614,42.2791,43400.0
2006-04-12 13:30:00,47.85,47.95,47.85,47.92,12400.0,42.2879,42.3763,42.2879,42.3498,12400.0
2006-04-12 13:35:00,47.89,47.93,47.87,47.91,11600.0,42.3233,42.3586,42.3056,42.341,11600.0
2006-04-12 13:40:00,47.9,47.9,47.87,47.88,5900.0,42.3321,42.3321,42.3056,42.3145,5900.0
2006-04-12 13:45:00,47.89,47.9,47.84,47.85,5100.0,42.3233,42.3321,42.2791,42.2879,5100.0
2006-04-12 13:50:00,47.86,47.86,47.74,47.74,10000.0,42.2968,42.2968,42.1907,42.1907,10000.0
2006-04-12 13:55:00,47.76,47.78,47.71,47.75,33100.0,42.2084,42.2261,42.1642,42.1996,33100.0
2006-04-12 14:00:00,47.76,47.8,47.73,47.8,3700.0,42.2084,42.2438,42.1819,42.2438,3700.0
2006-04-12 14:05:00,47.8,47.82,47.73,47.76,11500.0,42.2438,42.2614,42.1819,42.2084,11500.0
2006-04-12 14:10:00,47.76,47.79,47.74,47.75,8800.0,42.2084,42.2349,42.1907,42.1996,8800.0
2006-04-12 14:15:00,47.75,47.77,47.7,47.75,36200.0,42.1996,42.2172,42.1554,42.1996,36200.0
2006-04-12 14:20:00,47.74,47.78,47.74,47.77,11500.0,42.1907,42.2261,42.1907,42.2172,11500.0
2006-04-12 14:25:00,47.77,47.77,47.7,47.71,9100.0,42.2172,42.2172,42.1554,42.1642,9100.0
2006-04-12 14:30:00,47.71,47.72,47.68,47.72,5600.0,42.1642,42.1731,42.1377,42.1731,5600.0
2006-04-12 14:35:00,47.72,47.8,47.72,47.73,12600.0,42.1731,42.2438,42.1731,42.1819,12600.0
2006-04-12 14:40:00,47.71,47.79,47.71,47.77,27900.0,42.1642,42.2349,42.1642,42.2172,27900.0
2006-04-12 14:45:00,47.75,47.75,47.67,47.68,12300.0,42.1996,42.1996,42.1289,42.1377,12300.0
2006-04-12 14:50:00,47.68,47.71,47.63,47.65,10500.0,42.1377,42.1642,42.0935,42.1112,10500.0
2006-04-12 14:55:00,47.65,47.74,47.64,47.71,11900.0,42.1112,42.1907,42.1023,42.1642,11900.0
2006-04-12 15:00:00,47.68,47.72,47.66,47.71,26900.0,42.1377,42.1731,42.12,42.1642,26900.0
2006-04-12 15:05:00,47.7,47.78,47.68,47.78,13400.0,42.1554,42.2261,42.1377,42.2261,13400.0
2006-04-12 15:10:00,47.78,47.78,47.69,47.69,13800.0,42.2261,42.2261,42.1465,42.1465,13800.0
2006-04-12 15:15:00,47.7,47.72,47.66,47.68,37700.0,42.1554,42.1731,42.12,42.1377,37700.0
2006-04-12 15:20:00,47.68,47.68,47.6,47.63,20800.0,42.1377,42.1377,42.067,42.0935,20800.0
2006-04-12 15:25:00,47.63,47.64,47.54,47.56,33100.0,42.0935,42.1023,42.014,42.0316,33100.0
2006-04-12 15:30:00,47.57,47.7,47.57,47.69,26900.0,42.0405,42.1554,42.0405,42.1465,26900.0
2006-04-12 15:35:00,47.68,47.81,47.66,47.8,47600.0,42.1377,42.2526,42.12,42.2438,47600.0
2006-04-12 15:40:00,47.81,47.89,47.8,47.8,23000.0,42.2526,42.3233,42.2438,42.2438,23000.0
2006-04-12 15:45:00,47.77,47.9,47.73,47.88,56800.0,42.2172,42.3321,42.1819,42.3145,56800.0
2006-04-12 15:50:00,47.88,47.88,47.71,47.74,39600.0,42.3145,42.3145,42.1642,42.1907,39600.0
2006-04-12 15:55:00,47.74,47.84,47.74,47.8,36200.0,42.1907,42.2791,42.1907,42.2438,36200.0
2006-04-13 09:30:00,47.5,47.5,47.35,47.47,19800.0,41.9786,41.9786,41.8461,41.9521,19800.0
2006-04-13 09:35:00,47.47,47.75,47.4,47.59,16400.0,41.9521,42.1996,41.8902,42.0582,16400.0
2006-04-13 09:40:00,47.58,47.62,47.38,47.38,8400.0,42.0493,42.0847,41.8726,41.8726,8400.0
2006-04-13 09:45:00,47.41,47.63,47.38,47.6,12300.0,41.8991,42.0935,41.8726,42.067,12300.0
2006-04-13 09:50:00,47.54,47.58,47.38,47.39,12800.0,42.014,42.0493,41.8726,41.8814,12800.0
2006-04-13 09:55:00,47.36,47.41,47.3,47.37,12500.0,41.8549,41.8991,41.8019,41.8637,12500.0
2006-04-13 10:00:00,47.36,47.65,47.36,47.65,19300.0,41.8549,42.1112,41.8549,42.1112,19300.0
2006-04-13 10:05:00,47.65,47.87,47.65,47.86,18800.0,42.1112,42.3056,42.1112,42.2968,18800.0
2006-04-13 10:10:00,47.93,48.01,47.84,47.88,42700.0,42.3586,42.4293,42.2791,42.3145,42700.0
2006-04-13 10:15:00,47.88,47.91,47.79,47.8,54500.0,42.3145,42.341,42.2349,42.2438,54500.0
2006-04-13 10:20:00,47.85,47.85,47.77,47.82,31600.0,42.2879,42.2879,42.2172,42.2614,31600.0
2006-04-13 10:25:00,47.82,47.86,47.77,47.86,16000.0,42.2614,42.2968,42.2172,42.2968,16000.0
2006-04-13 10:30:00,47.86,48.02,47.8,47.98,20000.0,42.2968,42.4382,42.2438,42.4028,20000.0
2006-04-13 10:35:00,47.98,48.0,47.97,47.98,18800.0,42.4028,42.4205,42.394,42.4028,18800.0
2006-04-13 10:40:00,47.98,48.08,47.98,48.02,25400.0,42.4028,42.4912,42.4028,42.4382,25400.0
2006-04-13 10:45:00,48.02,48.07,47.96,48.06,10400.0,42.4382,42.4824,42.3852,42.4735,10400.0
2006-04-13 10:50:00,48.06,48.07,47.97,48.01,14600.0,42.4735,42.4824,42.394,42.4293,14600.0
2006-04-13 10:55:00,48.05,48.06,47.97,48.04,33500.0,42.4647,42.4735,42.394,42.4559,33500.0
2006-04-13 11:00:00,48.03,48.04,47.86,47.87,11300.0,42.447,42.4559,42.2968,42.3056,11300.0
2006-04-13 11:05:00,47.9,47.99,47.85,47.89,12100.0,42.3321,42.4117,42.2879,42.3233,12100.0
2006-04-13 11:10:00,47.9,47.99,47.85,47.85,11000.0,42.3321,42.4117,42.2879,42.2879,11000.0
2006-04-13 11:15:00,47.86,47.87,47.73,47.73,9200.0,42.2968,42.3056,42.1819,42.1819,9200.0
2006-04-13 11:20:00,47.73,47.88,47.71,47.83,7400.0,42.1819,42.3145,42.1642,42.2703,7400.0
2006-04-13 11:25:00,47.82,47.83,47.78,47.82,7300.0,42.2614,42.2703,42.2261,42.2614,7300.0
2006-04-13 11:30:00,47.82,47.85,47.72,47.73,7100.0,42.2614,42.2879,42.1731,42.1819,7100.0
2006-04-13 11:35:00,47.71,47.73,47.65,47.65,6400.0,42.1642,42.1819,42.1112,42.1112,6400.0
2006-04-13 11:40:00,47.65,47.65,47.53,47.61,9700.0,42.1112,42.1112,42.0051,42.0758,9700.0
2006-04-13 11:45:00,47.6,47.65,47.6,47.61,6100.0,42.067,42.1112,42.067,42.0758,6100.0
2006-04-13 11:50:00,47.61,47.74,47.61,47.71,8300.0,42.0758,42.1907,42.0758,42.1642,8300.0
2006-04-13 11:55:00,47.7,47.76,47.69,47.76,3800.0,42.1554,42.2084,42.1465,42.2084,3800.0
2006-04-13 12:00:00,47.77,47.85,47.76,47.82,5700.0,42.2172,42.2879,42.2084,42.2614,5700.0
2006-04-13 12:05:00,47.86,47.93,47.83,47.92,7700.0,42.2968,42.3586,42.2703,42.3498,7700.0
2006-04-13 12:10:00,47.93,47.97,47.91,47.96,3700.0,42.3586,42.394,42.341,42.3852,3700.0
2006-04-13 12:15:00,47.96,47.97,47.87,47.97,10700.0,42.3852,42.394,42.3056,42.394,10700.0
2006-04-13 12:20:00,47.96,48.02,47.96,48.0,4100.0,42.3852,42.4382,42.3852,42.4205,4100.0
2006-04-13 12:25:00,48.0,48.03,48.0,48.01,12000.0,42.4205,42.447,42.4205,42.4293,12000.0
2006-04-13 12:30:00,47.98,48.14,47.98,48.13,18600.0,42.4028,42.5442,42.4028,42.5354,18600.0
2006-04-13 12:35:00,48.12,48.23,48.11,48.22,14600.0,42.5266,42.6238,42.5177,42.6149,14600.0
2006-04-13 12:40:00,48.21,48.28,48.2,48.27,64500.0,42.6061,42.668,42.5973,42.6591,64500.0
2006-04-13 12:45:00,48.22,48.3,48.2,48.26,21400.0,42.6149,42.6856,42.5973,42.6503,21400.0
2006-04-13 12:50:00,48.27,48.27,48.13,48.2,27700.0,42.6591,42.6591,42.5354,42.5973,27700.0
2006-04-13 12:55:00,48.18,48.25,48.16,48.25,4400.0,42.5796,42.6414,42.5619,42.6414,4400.0
2006-04-13 13:00:00,48.2,48.22,48.11,48.15,8700.0,42.5973,42.6149,42.5177,42.5531,8700.0
2006-04-13 13:05:00,48.13,48.13,48.09,48.11,5000.0,42.5354,42.5354,42.5,42.5177,5000.0
2006-04-13 13:10:00,48.11,48.11,47.99,47.99,2900.0,42.5177,42.5177,42.4117,42.4117,2900.0
2006-04-13 13:15:00,47.99,47.99,47.92,47.93,5600.0,42.4117,42.4117,42.3498,42.3586,5600.0
2006-04-13 13:20:00,47.94,47.96,47.92,47.96,6600.0,42.3675,42.3852,42.3498,42.3852,6600.0
2006-04-13 13:25:00,47.97,47.97,47.92,47.92,2100.0,42.394,42.394,42.3498,42.3498,2100.0
2006-04-13 13:30:00,47.94,47.96,47.87,47.91,3900.0,42.3675,42.3852,42.3056,42.341,3900.0
2006-04-13 13:35:00,47.91,47.94,47.89,47.94,5800.0,42.341,42.3675,42.3233,42.3675,5800.0
2006-04-13 13:40:00,47.93,48.0,47.92,47.92,6200.0,42.3586,42.4205,42.3498,42.3498,6200.0
2006-04-13 13:45:00,47.91,47.92,47.9,47.92,3300.0,42.341,42.3498,42.3321,42.3498,3300.0
2006-04-13 13:50:00,47.92,48.0,47.91,47.99,5600.0,42.3498,42.4205,42.341,42.4117,5600.0
2006-04-13 13:55:00,48.0,48.05,48.0,48.02,4900.0,42.4205,42.4647,42.4205,42.4382,4900.0
2006-04-13 14:00:00,48.02,48.02,47.96,47.98,5200.0,42.4382,42.4382,42.3852,42.4028,5200.0
2006-04-13 14:05:00,47.98,48.04,47.98,48.0,10000.0,42.4028,42.4559,42.4028,42.4205,10000.0
2006-04-13 14:10:00,48.0,48.01,47.96,48.0,6000.0,42.4205,42.4293,42.3852,42.4205,6000.0
2006-04-13 14:15:00,48.0,48.09,47.97,47.97,10100.0,42.4205,42.5,42.394,42.394,10100.0
2006-04-13 14:20:00,47.97,47.99,47.96,47.99,3300.0,42.394,42.4117,42.3852,42.4117,3300.0
2006-04-13 14:25:00,47.99,48.0,47.95,47.95,4200.0,42.4117,42.4205,42.3763,42.3763,4200.0
2006-04-13 14:30:00,47.95,47.96,47.94,47.95,8200.0,42.3763,42.3852,42.3675,42.3763,8200.0
2006-04-13 14:35:00,47.96,48.0,47.94,47.96,12400.0,42.3852,42.4205,42.3675,42.3852,12400.0
2006-04-13 14:40:00,47.97,48.04,47.95,47.96,13800.0,42.394,42.4559,42.3763,42.3852,13800.0
2006-04-13 14:45:00,47.94,47.96,47.92,47.92,6500.0,42.3675,42.3852,42.3498,42.3498,6500.0
2006-04-13 14:50:00,47.92,47.96,47.92,47.96,5600.0,42.3498,42.3852,42.3498,42.3852,5600.0
2006-04-13 14:55:00,47.96,47.99,47.95,47.98,4300.0,42.3852,42.4117,42.3763,42.4028,4300.0
2006-04-13 15:00:00,47.97,47.97,47.93,47.96,7000.0,42.394,42.394,42.3586,42.3852,7000.0
2006-04-13 15:05:00,47.96,47.97,47.9,47.96,9400.0,42.3852,42.394,42.3321,42.3852,9400.0
2006-04-13 15:10:00,47.95,47.96,47.92,47.95,8200.0,42.3763,42.3852,42.3498,42.3763,8200.0
2006-04-13 15:15:00,47.95,47.95,47.86,47.9,7100.0,42.3763,42.3763,42.2968,42.3321,7100.0
2006-04-13 15:20:00,47.91,47.93,47.79,47.79,6400.0,42.341,42.3586,42.2349,42.2349,6400.0
2006-04-13 15:25:00,47.78,47.79,47.75,47.77,7300.0,42.2261,42.2349,42.1996,42.2172,7300.0
2006-04-13 15:30:00,47.75,47.86,47.75,47.86,8500.0,42.1996,42.2968,42.1996,42.2968,8500.0
2006-04-13 15:35:00,47.86,47.86,47.77,47.81,13700.0,42.2968,42.2968,42.2172,42.2526,13700.0
2006-04-13 15:40:00,47.82,47.89,47.78,47.89,14300.0,42.2614,42.3233,42.2261,42.3233,14300.0
2006-04-13 15:45:00,47.88,47.92,47.83,47.84,18000.0,42.3145,42.3498,42.2703,42.2791,18000.0
2006-04-13 15:50:00,47.84,47.86,47.83,47.85,21100.0,42.2791,42.2968,42.2703,42.2879,21100.0
2006-04-13 15:55:00,47.84,47.84,47.74,47.81,46500.0,42.2791,42.2791,42.1907,42.2526,46500.0
2006-04-17 09:30:00,47.65,47.66,47.55,47.58,29500.0,42.1112,42.12,42.0228,42.0493,29500.0
2006-04-17 09:35:00,47.54,47.56,47.37,47.43,17600.0,42.014,42.0316,41.8637,41.9168,17600.0
2006-04-17 09:40:00,47.55,47.63,47.48,47.57,13600.0,42.0228,42.0935,41.9609,42.0405,13600.0
2006-04-17 09:45:00,47.52,47.87,47.52,47.85,23400.0,41.9963,42.3056,41.9963,42.2879,23400.0
2006-04-17 09:50:00,47.82,47.85,47.75,47.75,9700.0,42.2614,42.2879,42.1996,42.1996,9700.0
2006-04-17 09:55:00,47.77,47.93,47.72,47.91,8100.0,42.2172,42.3586,42.1731,42.341,8100.0
2006-04-17 10:00:00,47.94,48.04,47.93,47.98,17300.0,42.3675,42.4559,42.3586,42.4028,17300.0
2006-04-17 10:05:00,48.04,48.05,47.97,48.0,7000.0,42.4559,42.4647,42.394,42.4205,7000.0
2006-04-17 10:10:00,48.02,48.09,47.98,48.03,5600.0,42.4382,42.5,42.4028,42.447,5600.0
2006-04-17 10:15:00,48.06,48.16,47.94,48.12,16300.0,42.4735,42.5619,42.3675,42.5266,16300.0
2006-04-17 10:20:00,48.13,48.13,47.98,47.99,5400.0,42.5354,42.5354,42.4028,42.4117,5400.0
2006-04-17 10:25:00,48.02,48.08,47.99,48.04,9000.0,42.4382,42.4912,42.4117,42.4559,9000.0
2006-04-17 10:30:00,48.03,48.03,47.78,47.78,5600.0,42.447,42.447,42.2261,42.2261,5600.0
2006-04-17 10:35:00,47.79,47.87,47.73,47.82,8500.0,42.2349,42.3056,42.1819,42.2614,8500.0
2006-04-17 10:40:00,47.83,47.83,47.64,47.64,5500.0,42.2703,42.2703,42.1023,42.1023,5500.0
2006-04-17 10:45:00,47.63,47.69,47.63,47.67,3900.0,42.0935,42.1465,42.0935,42.1289,3900.0
2006-04-17 10:50:00,47.69,47.69,47.58,47.61,4700.0,42.1465,42.1465,42.0493,42.0758,4700.0
2006-04-17 10:55:00,47.62,47.68,47.61,47.66,4000.0,42.0847,42.1377,42.0758,42.12,4000.0
2006-04-17 11:00:00,47.69,47.75,47.64,47.65,9000.0,42.1465,42.1996,42.1023,42.1112,9000.0
2006-04-17 11:05:00,47.65,47.67,47.58,47.63,8400.0,42.1112,42.1289,42.0493,42.0935,8400.0
2006-04-17 11:10:00,47.63,47.67,47.58,47.58,4700.0,42.0935,42.1289,42.0493,42.0493,4700.0
2006-04-17 11:15:00,47.56,47.56,47.41,47.45,7000.0,42.0316,42.0316,41.8991,41.9344,7000.0
2006-04-17 11:20:00,47.45,47.55,47.45,47.55,4400.0,41.9344,42.0228,41.9344,42.0228,4400.0
2006-04-17 11:25:00,47.55,47.57,47.48,47.57,3300.0,42.0228,42.0405,41.9609,42.0405,3300.0
2006-04-17 11:30:00,47.55,47.58,47.49,47.53,7900.0,42.0228,42.0493,41.9698,42.0051,7900.0
2006-04-17 11:35:00,47.52,47.54,47.42,47.44,3100.0,41.9963,42.014,41.9079,41.9256,3100.0
2006-04-17 11:40:00,47.42,47.5,47.42,47.49,5700.0,41.9079,41.9786,41.9079,41.9698,5700.0
2006-04-17 11:45:00,47.49,47.49,47.4,47.41,6000.0,41.9698,41.9698,41.8902,41.8991,6000.0
2006-04-17 11:50:00,47.38,47.38,47.34,47.35,5400.0,41.8726,41.8726,41.8372,41.8461,5400.0
2006-04-17 11:55:00,47.34,47.34,47.26,47.29,15600.0,41.8372,41.8372,41.7665,41.793,15600.0
2006-04-17 12:00:00,47.29,47.32,47.28,47.3,9300.0,41.793,41.8195,41.7842,41.8019,9300.0
2006-04-17 12:05:00,47.29,47.3,47.16,47.22,20400.0,41.793,41.8019,41.6781,41.7312,20400.0
2006-04-17 12:10:00,47.22,47.26,47.2,47.2,14000.0,41.7312,41.7665,41.7135,41.7135,14000.0
2006-04-17 12:15:00,47.19,47.21,47.12,47.12,9700.0,41.7047,41.7223,41.6428,41.6428,9700.0
2006-04-17 12:20:00,47.15,47.16,47.1,47.16,7100.0,41.6693,41.6781,41.6251,41.6781,7100.0
2006-04-17 12:25:00,47.15,47.17,47.12,47.14,30600.0,41.6693,41.687,41.6428,41.6605,30600.0
2006-04-17 12:30:00,47.11,47.16,47.11,47.16,4800.0,41.634,41.6781,41.634,41.6781,4800.0
2006-04-17 12:35:00,47.13,47.13,47.02,47.06,11600.0,41.6516,41.6516,41.5544,41.5898,11600.0
2006-04-17 12:40:00,47.06,47.07,47.02,47.03,5100.0,41.5898,41.5986,41.5544,41.5633,5100.0
2006-04-17 12:45:00,47.03,47.07,46.92,47.07,15800.0,41.5633,41.5986,41.466,41.5986,15800.0
2006-04-17 12:50:00,47.05,47.05,46.99,47.0,5000.0,41.5809,41.5809,41.5279,41.5367,5000.0
2006-04-17 12:55:00,47.0,47.02,46.99,47.0,29000.0,41.5367,41.5544,41.5279,41.5367,29000.0
2006-04-17 13:00:00,46.98,47.1,46.98,47.09,6500.0,41.5191,41.6251,41.5191,41.6163,6500.0
2006-04-17 13:05:00,47.08,47.08,47.0,47.05,5400.0,41.6074,41.6074,41.5367,41.5809,5400.0
2006-04-17 13:10:00,47.05,47.09,47.02,47.04,5600.0,41.5809,41.6163,41.5544,41.5721,5600.0
2006-04-17 13:15:00,47.04,47.13,47.04,47.12,5200.0,41.5721,41.6516,41.5721,41.6428,5200.0
2006-04-17 13:20:00,47.09,47.11,47.02,47.11,6200.0,41.6163,41.634,41.5544,41.634,6200.0
2006-04-17 13:25:00,47.09,47.1,47.06,47.1,8900.0,41.6163,41.6251,41.5898,41.6251,8900.0
2006-04-17 13:30:00,47.1,47.15,47.07,47.13,28100.0,41.6251,41.6693,41.5986,41.6516,28100.0
2006-04-17 13:35:00,47.12,47.12,46.94,46.94,10000.0,41.6428,41.6428,41.4837,41.4837,10000.0
2006-04-17 13:40:00,46.93,46.98,46.93,46.95,22700.0,41.4749,41.5191,41.4749,41.4926,22700.0
2006-04-17 13:45:00,46.98,46.98,46.95,46.98,18900.0,41.5191,41.5191,41.4926,41.5191,18900.0
2006-04-17 13:50:00,46.98,46.98,46.82,46.9,26100.0,41.5191,41.5191,41.3777,41.4484,26100.0
2006-04-17 13:55:00,46.88,47.02,46.87,46.95,13500.0,41.4307,41.5544,41.4219,41.4926,13500.0
2006-04-17 14:00:00,46.96,47.01,46.92,46.95,17400.0,41.5014,41.5456,41.466,41.4926,17400.0
2006-04-17 14:05:00,46.92,46.93,46.83,46.93,6600.0,41.466,41.4749,41.3865,41.4749,6600.0
2006-04-17 14:10:00,46.91,46.93,46.88,46.9,36800.0,41.4572,41.4749,41.4307,41.4484,36800.0
2006-04-17 14:15:00,46.91,46.92,46.81,46.88,23500.0,41.4572,41.466,41.3688,41.4307,23500.0
2006-04-17 14:20:00,46.88,46.88,46.75,46.78,6800.0,41.4307,41.4307,41.3158,41.3423,6800.0
2006-04-17 14:25:00,46.78,46.78,46.75,46.77,5300.0,41.3423,41.3423,41.3158,41.3335,5300.0
2006-04-17 14:30:00,46.78,46.87,46.77,46.85,5400.0,41.3423,41.4219,41.3335,41.4042,5400.0
2006-04-17 14:35:00,46.88,46.92,46.88,46.91,12100.0,41.4307,41.466,41.4307,41.4572,12100.0
2006-04-17 14:40:00,46.9,46.95,46.89,46.92,18400.0,41.4484,41.4926,41.4395,41.466,18400.0
2006-04-17 14:45:00,46.91,46.95,46.9,46.92,4800.0,41.4572,41.4926,41.4484,41.466,4800.0
2006-04-17 14:50:00,46.91,46.93,46.88,46.91,4400.0,41.4572,41.4749,41.4307,41.4572,4400.0
2006-04-17 14:55:00,46.9,46.91,46.88,46.9,8500.0,41.4484,41.4572,41.4307,41.4484,8500.0
2006-04-17 15:00:00,46.91,47.06,46.91,47.06,31000.0,41.4572,41.5898,41.4572,41.5898,31000.0
2006-04-17 15:05:00,47.05,47.08,46.9,46.94,13900.0,41.5809,41.6074,41.4484,41.4837,13900.0
2006-04-17 15:10:00,46.94,46.98,46.92,46.94,6200.0,41.4837,41.5191,41.466,41.4837,6200.0
2006-04-17 15:15:00,46.95,46.96,46.91,46.95,8500.0,41.4926,41.5014,41.4572,41.4926,8500.0
2006-04-17 15:20:00,46.95,47.02,46.95,47.0,6300.0,41.4926,41.5544,41.4926,41.5367,6300.0
2006-04-17 15:25:00,47.02,47.06,46.96,46.96,8300.0,41.5544,41.5898,41.5014,41.5014,8300.0
2006-04-17 15:30:00,46.99,47.0,46.9,46.92,4100.0,41.5279,41.5367,41.4484,41.466,4100.0
2006-04-17 15:35:00,46.91,47.0,46.91,46.98,10200.0,41.4572,41.5367,41.4572,41.5191,10200.0
2006-04-17 15:40:00,46.97,47.02,46.95,47.02,11700.0,41.5102,41.5544,41.4926,41.5544,11700.0
2006-04-17 15:45:00,47.01,47.06,47.0,47.05,12200.0,41.5456,41.5898,41.5367,41.5809,12200.0
2006-04-17 15:50:00,47.05,47.2,47.04,47.16,52000.0,41.5809,41.7135,41.5721,41.6781,52000.0
2006-04-17 15:55:00,47.14,47.15,47.03,47.03,35300.0,41.6605,41.6693,41.5633,41.5633,35300.0
2006-04-18 09:30:00,48.15,48.5,48.12,48.48,55200.0,42.5531,42.8624,42.5266,42.8447,55200.0
2006-04-18 09:35:00,48.45,48.85,48.37,48.85,40900.0,42.8182,43.1717,42.7475,43.1717,40900.0
2006-04-18 09:40:00,48.85,48.94,48.39,48.4,121800.0,43.1717,43.2512,42.7652,42.774,121800.0
2006-04-18 09:45:00,48.41,48.91,48.39,48.91,115900.0,42.7828,43.2247,42.7652,43.2247,115900.0
2006-04-18 09:50:00,48.91,49.38,48.81,49.38,62900.0,43.2247,43.6401,43.1363,43.6401,62900.0
2006-04-18 09:55:00,49.39,49.47,49.18,49.25,48400.0,43.6489,43.7196,43.4633,43.5252,48400.0
2006-04-18 10:00:00,49.26,49.28,48.52,48.52,82100.0,43.534,43.5517,42.8801,42.8801,82100.0
2006-04-18 10:05:00,48.51,48.57,47.9,48.0,74100.0,42.8712,42.9242,42.3321,42.4205,74100.0
2006-04-18 10:10:00,47.99,48.3,47.99,48.23,62000.0,42.4117,42.6856,42.4117,42.6238,62000.0
2006-04-18 10:15:00,48.25,48.4,48.23,48.23,19300.0,42.6414,42.774,42.6238,42.6238,19300.0
2006-04-18 10:20:00,48.23,48.34,48.23,48.32,33200.0,42.6238,42.721,42.6238,42.7033,33200.0
2006-04-18 10:25:00,48.28,48.33,48.24,48.28,12000.0,42.668,42.7121,42.6326,42.668,12000.0
2006-04-18 10:30:00,48.28,48.28,47.92,47.92,19000.0,42.668,42.668,42.3498,42.3498,19000.0
2006-04-18 10:35:00,47.93,47.98,47.9,47.92,21500.0,42.3586,42.4028,42.3321,42.3498,21500.0
2006-04-18 10:40:00,47.91,47.97,47.77,47.81,14600.0,42.341,42.394,42.2172,42.2526,14600.0
2006-04-18 10:45:00,47.77,47.77,47.4,47.5,38900.0,42.2172,42.2172,41.8902,41.9786,38900.0
2006-04-18 10:50:00,47.5,47.58,47.28,47.39,34500.0,41.9786,42.0493,41.7842,41.8814,34500.0
2006-04-18 10:55:00,47.39,47.44,47.2,47.35,42100.0,41.8814,41.9256,41.7135,41.8461,42100.0
2006-04-18 11:00:00,47.36,47.47,47.32,47.47,20300.0,41.8549,41.9521,41.8195,41.9521,20300.0
2006-04-18 11:05:00,47.35,47.41,47.29,47.37,58400.0,41.8461,41.8991,41.793,41.8637,58400.0
2006-04-18 11:10:00,47.41,47.41,47.1,47.14,27900.0,41.8991,41.8991,41.6251,41.6605,27900.0
2006-04-18 11:15:00,47.14,47.16,47.0,47.09,94200.0,41.6605,41.6781,41.5367,41.6163,94200.0
2006-04-18 11:20:00,47.11,47.11,47.02,47.03,20700.0,41.634,41.634,41.5544,41.5633,20700.0
2006-04-18 11:25:00,47.08,47.25,47.03,47.25,29400.0,41.6074,41.7577,41.5633,41.7577,29400.0
2006-04-18 11:30:00,47.24,47.32,47.05,47.12,24200.0,41.7488,41.8195,41.5809,41.6428,24200.0
2006-04-18 11:35:00,47.15,47.28,47.14,47.19,29200.0,41.6693,41.7842,41.6605,41.7047,29200.0
2006-04-18 11:40:00,47.22,47.22,47.13,47.14,7100.0,41.7312,41.7312,41.6516,41.6605,7100.0
2006-04-18 11:45:00,47.15,47.15,47.04,47.1,18100.0,41.6693,41.6693,41.5721,41.6251,18100.0
2006-04-18 11:50:00,47.1,47.19,47.09,47.16,22400.0,41.6251,41.7047,41.6163,41.6781,22400.0
2006-04-18 11:55:00,47.17,47.2,47.08,47.18,17300.0,41.687,41.7135,41.6074,41.6958,17300.0
2006-04-18 12:00:00,47.12,47.18,47.07,47.15,12300.0,41.6428,41.6958,41.5986,41.6693,12300.0
2006-04-18 12:05:00,47.14,47.27,47.13,47.27,24100.0,41.6605,41.7754,41.6516,41.7754,24100.0
2006-04-18 12:10:00,47.29,47.41,47.25,47.41,41600.0,41.793,41.8991,41.7577,41.8991,41600.0
2006-04-18 12:15:00,47.41,47.66,47.4,47.54,28100.0,41.8991,42.12,41.8902,42.014,28100.0
2006-04-18 12:20:00,47.54,47.54,47.42,47.46,14000.0,42.014,42.014,41.9079,41.9433,14000.0
2006-04-18 12:25:00,47.46,47.46,47.33,47.43,13700.0,41.9433,41.9433,41.8284,41.9168,13700.0
2006-04-18 12:30:00,47.43,47.58,47.43,47.58,19200.0,41.9168,42.0493,41.9168,42.0493,19200.0
2006-04-18 12:35:00,47.58,47.66,47.48,47.51,16100.0,42.0493,42.12,41.9609,41.9875,16100.0
2006-04-18 12:40:00,47.51,47.89,47.5,47.79,19100.0,41.9875,42.3233,41.9786,42.2349,19100.0
2006-04-18 12:45:00,47.82,47.82,47.73,47.79,7300.0,42.2614,42.2614,42.1819,42.2349,7300.0
2006-04-18 12:50:00,47.79,47.8,47.71,47.71,6900.0,42.2349,42.2438,42.1642,42.1642,6900.0
2006-04-18 12:55:00,47.71,47.71,47.5,47.51,24200.0,42.1642,42.1642,41.9786,41.9875,24200.0
2006-04-18 13:00:00,47.53,47.56,47.46,47.5,34100.0,42.0051,42.0316,41.9433,41.9786,34100.0
2006-04-18 13:05:00,47.52,47.56,47.5,47.56,3800.0,41.9963,42.0316,41.9786,42.0316,3800.0
2006-04-18 13:10:00,47.54,47.59,47.53,47.57,8700.0,42.014,42.0582,42.0051,42.0405,8700.0
2006-04-18 13:15:00,47.58,47.58,47.48,47.49,7800.0,42.0493,42.0493,41.9609,41.9698,7800.0
2006-04-18 13:20:00,47.48,47.5,47.42,47.48,9200.0,41.9609,41.9786,41.9079,41.9609,9200.0
2006-04-18 13:25:00,47.5,47.5,47.45,47.45,9000.0,41.9786,41.9786,41.9344,41.9344,9000.0
2006-04-18 13:30:00,47.46,47.57,47.43,47.55,11700.0,41.9433,42.0405,41.9168,42.0228,11700.0
2006-04-18 13:35:00,47.58,47.59,47.5,47.5,7000.0,42.0493,42.0582,41.9786,41.9786,7000.0
2006-04-18 13:40:00,47.5,47.53,47.35,47.4,8200.0,41.9786,42.0051,41.8461,41.8902,8200.0
2006-04-18 13:45:00,47.4,47.4,47.36,47.39,3500.0,41.8902,41.8902,41.8549,41.8814,3500.0
2006-04-18 13:50:00,47.37,47.43,47.35,47.42,7400.0,41.8637,41.9168,41.8461,41.9079,7400.0
2006-04-18 13:55:00,47.42,47.49,47.42,47.48,5700.0,41.9079,41.9698,41.9079,41.9609,5700.0
2006-04-18 14:00:00,47.49,47.59,47.47,47.55,31700.0,41.9698,42.0582,41.9521,42.0228,31700.0
2006-04-18 14:05:00,47.56,47.66,47.51,47.51,19000.0,42.0316,42.12,41.9875,41.9875,19000.0
2006-04-18 14:10:00,47.53,47.61,47.53,47.55,17000.0,42.0051,42.0758,42.0051,42.0228,17000.0
2006-04-18 14:15:00,47.55,47.56,47.43,47.56,11500.0,42.0228,42.0316,41.9168,42.0316,11500.0
2006-04-18 14:20:00,47.56,47.59,47.48,47.54,17600.0,42.0316,42.0582,41.9609,42.014,17600.0
2006-04-18 14:25:00,47.53,47.58,47.46,47.48,7600.0,42.0051,42.0493,41.9433,41.9609,7600.0
2006-04-18 14:30:00,47.51,47.54,47.48,47.48,8700.0,41.9875,42.014,41.9609,41.9609,8700.0
2006-04-18 14:35:00,47.48,47.57,47.48,47.57,7500.0,41.9609,42.0405,41.9609,42.0405,7500.0
2006-04-18 14:40:00,47.56,47.61,47.51,47.51,8900.0,42.0316,42.0758,41.9875,41.9875,8900.0
2006-04-18 14:45:00,47.51,47.59,47.48,47.53,14200.0,41.9875,42.0582,41.9609,42.0051,14200.0
2006-04-18 14:50:00,47.52,47.58,47.49,47.52,9800.0,41.9963,42.0493,41.9698,41.9963,9800.0
2006-04-18 14:55:00,47.55,47.59,47.52,47.56,9800.0,42.0228,42.0582,41.9963,42.0316,9800.0
2006-04-18 15:00:00,47.56,47.65,47.55,47.63,11100.0,42.0316,42.1112,42.0228,42.0935,11100.0
2006-04-18 15:05:00,47.6,47.62,47.54,47.55,13400.0,42.067,42.0847,42.014,42.0228,13400.0
2006-04-18 15:10:00,47.55,47.75,47.53,47.65,16700.0,42.0228,42.1996,42.0051,42.1112,16700.0
2006-04-18 15:15:00,47.65,47.69,47.56,47.59,14900.0,42.1112,42.1465,42.0316,42.0582,14900.0
2006-04-18 15:20:00,47.55,47.63,47.5,47.54,14200.0,42.0228,42.0935,41.9786,42.014,14200.0
2006-04-18 15:25:00,47.55,47.58,47.45,47.55,11000.0,42.0228,42.0493,41.9344,42.0228,11000.0
2006-04-18 15:30:00,47.57,47.69,47.57,47.68,13700.0,42.0405,42.1465,42.0405,42.1377,13700.0
2006-04-18 15:35:00,47.67,47.67,47.57,47.59,21600.0,42.1289,42.1289,42.0405,42.0582,21600.0
2006-04-18 15:40:00,47.6,47.7,47.59,47.7,27300.0,42.067,42.1554,42.0582,42.1554,27300.0
2006-04-18 15:45:00,47.7,47.74,47.62,47.66,23000.0,42.1554,42.1907,42.0847,42.12,23000.0
2006-04-18 15:50:00,47.65,47.71,47.63,47.7,29400.0,42.1112,42.1642,42.0935,42.1554,29400.0
2006-04-18 15:55:00,47.7,47.71,47.62,47.62,26000.0,42.1554,42.1642,42.0847,42.0847,26000.0
2006-04-19 09:30:00,47.62,47.63,47.24,47.38,38500.0,42.0847,42.0935,41.7488,41.8726,38500.0
2006-04-19 09:35:00,47.41,47.94,47.41,47.86,16700.0,41.8991,42.3675,41.8991,42.2968,16700.0
2006-04-19 09:40:00,47.86,48.14,47.8,48.13,22100.0,42.2968,42.5442,42.2438,42.5354,22100.0
2006-04-19 09:45:00,48.13,48.19,47.69,47.7,38100.0,42.5354,42.5884,42.1465,42.1554,38100.0
2006-04-19 09:50:00,47.7,47.87,47.67,47.87,10000.0,42.1554,42.3056,42.1289,42.3056,10000.0
2006-04-19 09:55:00,47.9,47.95,47.69,47.69,21500.0,42.3321,42.3763,42.1465,42.1465,21500.0
2006-04-19 10:00:00,47.7,48.06,47.6,48.06,15600.0,42.1554,42.4735,42.067,42.4735,15600.0
2006-04-19 10:05:00,48.05,48.07,47.67,47.67,21900.0,42.4647,42.4824,42.1289,42.1289,21900.0
2006-04-19 10:10:00,47.69,47.69,47.23,47.24,36400.0,42.1465,42.1465,41.74,41.7488,36400.0
2006-04-19 10:15:00,47.22,47.36,47.2,47.32,24000.0,41.7312,41.8549,41.7135,41.8195,24000.0
2006-04-19 10:20:00,47.31,47.44,47.24,47.37,35900.0,41.8107,41.9256,41.7488,41.8637,35900.0
2006-04-19 10:25:00,47.36,47.36,47.16,47.23,43600.0,41.8549,41.8549,41.6781,41.74,43600.0
2006-04-19 10:30:00,47.22,47.22,47.05,47.09,31500.0,41.7312,41.7312,41.5809,41.6163,31500.0
2006-04-19 10:35:00,47.1,47.2,47.1,47.14,28300.0,41.6251,41.7135,41.6251,41.6605,28300.0
2006-04-19 10:40:00,47.11,47.16,47.0,47.16,38600.0,41.634,41.6781,41.5367,41.6781,38600.0
2006-04-19 10:45:00,47.17,47.21,47.13,47.14,26700.0,41.687,41.7223,41.6516,41.6605,26700.0
2006-04-19 10:50:00,47.14,47.31,47.11,47.31,65000.0,41.6605,41.8107,41.634,41.8107,65000.0
2006-04-19 10:55:00,47.31,47.35,47.24,47.3,36000.0,41.8107,41.8461,41.7488,41.8019,36000.0
2006-04-19 11:00:00,47.3,47.33,47.25,47.27,9500.0,41.8019,41.8284,41.7577,41.7754,9500.0
2006-04-19 11:05:00,47.29,47.5,47.28,47.36,31000.0,41.793,41.9786,41.7842,41.8549,31000.0
2006-04-19 11:10:00,47.33,47.34,47.18,47.18,26200.0,41.8284,41.8372,41.6958,41.6958,26200.0
2006-04-19 11:15:00,47.18,47.21,47.17,47.18,10900.0,41.6958,41.7223,41.687,41.6958,10900.0
2006-04-19 11:20:00,47.17,47.35,47.17,47.35,7800.0,41.687,41.8461,41.687,41.8461,7800.0
2006-04-19 11:25:00,47.35,47.37,47.28,47.3,24300.0,41.8461,41.8637,41.7842,41.8019,24300.0
2006-04-19 11:30:00,47.34,47.43,47.32,47.41,9700.0,41.8372,41.9168,41.8195,41.8991,9700.0
2006-04-19 11:35:00,47.41,47.43,47.32,47.34,13000.0,41.8991,41.9168,41.8195,41.8372,13000.0
2006-04-19 11:40:00,47.34,47.47,47.33,47.43,16300.0,41.8372,41.9521,41.8284,41.9168,16300.0
2006-04-19 11:45:00,47.43,47.43,47.27,47.36,20200.0,41.9168,41.9168,41.7754,41.8549,20200.0
2006-04-19 11:50:00,47.38,47.43,47.36,47.43,9300.0,41.8726,41.9168,41.8549,41.9168,9300.0
2006-04-19 11:55:00,47.42,47.44,47.38,47.38,8200.0,41.9079,41.9256,41.8726,41.8726,8200.0
2006-04-19 12:00:00,47.4,47.42,47.36,47.41,4600.0,41.8902,41.9079,41.8549,41.8991,4600.0
2006-04-19 12:05:00,47.4,47.45,47.4,47.45,16700.0,41.8902,41.9344,41.8902,41.9344,16700.0
2006-04-19 12:10:00,47.45,47.53,47.45,47.51,18900.0,41.9344,42.0051,41.9344,41.9875,18900.0
2006-04-19 12:15:00,47.51,47.55,47.47,47.47,5300.0,41.9875,42.0228,41.9521,41.9521,5300.0
2006-04-19 12:20:00,47.49,47.55,47.49,47.55,7000.0,41.9698,42.0228,41.9698,42.0228,7000.0
2006-04-19 12:25:00,47.55,47.55,47.52,47.54,7700.0,42.0228,42.0228,41.9963,42.014,7700.0
2006-04-19 12:30:00,47.55,47.55,47.5,47.5,5300.0,42.0228,42.0228,41.9786,41.9786,5300.0
2006-04-19 12:35:00,47.5,47.54,47.49,47.53,4700.0,41.9786,42.014,41.9698,42.0051,4700.0
2006-04-19 12:40:00,47.53,47.54,47.42,47.42,6300.0,42.0051,42.014,41.9079,41.9079,6300.0
2006-04-19 12:45:00,47.42,47.45,47.39,47.45,5200.0,41.9079,41.9344,41.8814,41.9344,5200.0
2006-04-19 12:50:00,47.44,47.44,47.29,47.29,8700.0,41.9256,41.9256,41.793,41.793,8700.0
2006-04-19 12:55:00,47.28,47.28,47.23,47.26,6200.0,41.7842,41.7842,41.74,41.7665,6200.0
2006-04-19 13:00:00,47.26,47.51,47.26,47.42,19600.0,41.7665,41.9875,41.7665,41.9079,19600.0
2006-04-19 13:05:00,47.41,47.48,47.39,47.48,6700.0,41.8991,41.9609,41.8814,41.9609,6700.0
2006-04-19 13:10:00,47.48,47.5,47.32,47.37,7300.0,41.9609,41.9786,41.8195,41.8637,7300.0
2006-04-19 13:15:00,47.36,47.51,47.36,47.48,10300.0,41.8549,41.9875,41.8549,41.9609,10300.0
2006-04-19 13:20:00,47.47,47.49,47.38,47.38,5500.0,41.9521,41.9698,41.8726,41.8726,5500.0
2006-04-19 13:25:00,47.38,47.43,47.36,47.36,5600.0,41.8726,41.9168,41.8549,41.8549,5600.0
2006-04-19 13:30:00,47.37,47.41,47.36,47.41,5500.0,41.8637,41.8991,41.8549,41.8991,5500.0
2006-04-19 13:35:00,47.4,47.44,47.32,47.37,12300.0,41.8902,41.9256,41.8195,41.8637,12300.0
2006-04-19 13:40:00,47.37,47.49,47.37,47.45,33400.0,41.8637,41.9698,41.8637,41.9344,33400.0
2006-04-19 13:45:00,47.41,47.48,47.41,47.48,14400.0,41.8991,41.9609,41.8991,41.9609,14400.0
2006-04-19 13:50:00,47.48,47.51,47.43,47.51,12800.0,41.9609,41.9875,41.9168,41.9875,12800.0
2006-04-19 13:55:00,47.5,47.55,47.43,47.46,18200.0,41.9786,42.0228,41.9168,41.9433,18200.0
2006-04-19 14:00:00,47.48,47.58,47.43,47.45,17900.0,41.9609,42.0493,41.9168,41.9344,17900.0
2006-04-19 14:05:00,47.47,47.48,47.18,47.18,18500.0,41.9521,41.9609,41.6958,41.6958,18500.0
2006-04-19 14:10:00,47.21,47.25,47.19,47.19,15300.0,41.7223,41.7577,41.7047,41.7047,15300.0
2006-04-19 14:15:00,47.2,47.21,47.08,47.14,12800.0,41.7135,41.7223,41.6074,41.6605,12800.0
2006-04-19 14:20:00,47.14,47.32,47.14,47.32,14900.0,41.6605,41.8195,41.6605,41.8195,14900.0
2006-04-19 14:25:00,47.31,47.42,47.31,47.35,16300.0,41.8107,41.9079,41.8107,41.8461,16300.0
2006-04-19 14:30:00,47.33,47.41,47.33,47.37,10200.0,41.8284,41.8991,41.8284,41.8637,10200.0
2006-04-19 14:35:00,47.38,47.44,47.38,47.43,13600.0,41.8726,41.9256,41.8726,41.9168,13600.0
2006-04-19 14:40:00,47.44,47.55,47.44,47.55,18400.0,41.9256,42.0228,41.9256,42.0228,18400.0
2006-04-19 14:45:00,47.55,47.61,47.55,47.56,11500.0,42.0228,42.0758,42.0228,42.0316,11500.0
2006-04-19 14:50:00,47.59,47.59,47.57,47.59,5000.0,42.0582,42.0582,42.0405,42.0582,5000.0
2006-04-19 14:55:00,47.59,47.64,47.55,47.56,16800.0,42.0582,42.1023,42.0228,42.0316,16800.0
2006-04-19 15:00:00,47.56,47.57,47.45,47.49,25700.0,42.0316,42.0405,41.9344,41.9698,25700.0
2006-04-19 15:05:00,47.49,47.5,47.42,47.5,19600.0,41.9698,41.9786,41.9079,41.9786,19600.0
2006-04-19 15:10:00,47.5,47.58,47.45,47.58,28500.0,41.9786,42.0493,41.9344,42.0493,28500.0
2006-04-19 15:15:00,47.58,47.59,47.52,47.56,34500.0,42.0493,42.0582,41.9963,42.0316,34500.0
2006-04-19 15:20:00,47.55,47.63,47.54,47.62,51100.0,42.0228,42.0935,42.014,42.0847,51100.0
2006-04-19 15:25:00,47.62,47.62,47.5,47.59,45000.0,42.0847,42.0847,41.9786,42.0582,45000.0
2006-04-19 15:30:00,47.59,47.75,47.59,47.75,44300.0,42.0582,42.1996,42.0582,42.1996,44300.0
2006-04-19 15:35:00,47.75,48.0,47.55,47.56,78400.0,42.1996,42.4205,42.0228,42.0316,78400.0
2006-04-19 15:40:00,47.56,47.6,47.53,47.6,33100.0,42.0316,42.067,42.0051,42.067,33100.0
2006-04-19 15:45:00,47.59,47.61,47.57,47.58,39300.0,42.0582,42.0758,42.0405,42.0493,39300.0
2006-04-19 15:50:00,47.59,47.59,47.55,47.55,25600.0,42.0582,42.0582,42.0228,42.0228,25600.0
2006-04-19 15:55:00,47.55,47.56,47.52,47.54,55200.0,42.0228,42.0316,41.9963,42.014,55200.0
2006-04-20 09:30:00,47.5,47.5,47.4,47.48,23700.0,41.9786,41.9786,41.8902,41.9609,23700.0
2006-04-20 09:35:00,47.5,47.61,47.4,47.44,61700.0,41.9786,42.0758,41.8902,41.9256,61700.0
2006-04-20 09:40:00,47.42,47.73,47.42,47.69,40600.0,41.9079,42.1819,41.9079,42.1465,40600.0
2006-04-20 09:45:00,47.69,47.84,47.67,47.84,46800.0,42.1465,42.2791,42.1289,42.2791,46800.0
2006-04-20 09:50:00,47.83,47.85,47.63,47.8,164200.0,42.2703,42.2879,42.0935,42.2438,164200.0
2006-04-20 09:55:00,47.76,47.99,47.76,47.93,41800.0,42.2084,42.4117,42.2084,42.3586,41800.0
2006-04-20 10:00:00,47.94,48.1,47.94,48.04,131700.0,42.3675,42.5089,42.3675,42.4559,131700.0
2006-04-20 10:05:00,48.07,48.48,48.07,48.4,48800.0,42.4824,42.8447,42.4824,42.774,48800.0
2006-04-20 10:10:00,48.37,48.39,48.23,48.23,54500.0,42.7475,42.7652,42.6238,42.6238,54500.0
2006-04-20 10:15:00,48.24,48.33,48.2,48.24,27600.0,42.6326,42.7121,42.5973,42.6326,27600.0
2006-04-20 10:20:00,48.25,48.39,48.25,48.35,31500.0,42.6414,42.7652,42.6414,42.7298,31500.0
2006-04-20 10:25:00,48.38,48.4,48.19,48.24,26100.0,42.7563,42.774,42.5884,42.6326,26100.0
2006-04-20 10:30:00,48.23,48.28,48.16,48.28,99100.0,42.6238,42.668,42.5619,42.668,99100.0
2006-04-20 10:35:00,48.21,48.27,48.19,48.24,14700.0,42.6061,42.6591,42.5884,42.6326,14700.0
2006-04-20 10:40:00,48.24,48.25,47.94,48.05,54100.0,42.6326,42.6414,42.3675,42.4647,54100.0
2006-04-20 10:45:00,48.06,48.13,47.97,47.98,12800.0,42.4735,42.5354,42.394,42.4028,12800.0
2006-04-20 10:50:00,48.01,48.05,47.86,47.89,24700.0,42.4293,42.4647,42.2968,42.3233,24700.0
2006-04-20 10:55:00,47.9,47.98,47.89,47.94,16900.0,42.3321,42.4028,42.3233,42.3675,16900.0
2006-04-20 11:00:00,47.94,48.11,47.93,48.06,84600.0,42.3675,42.5177,42.3586,42.4735,84600.0
2006-04-20 11:05:00,48.04,48.19,48.03,48.19,15900.0,42.4559,42.5884,42.447,42.5884,15900.0
2006-04-20 11:10:00,48.19,48.24,48.14,48.16,7800.0,42.5884,42.6326,42.5442,42.5619,7800.0
2006-04-20 11:15:00,48.16,48.16,48.0,48.11,33700.0,42.5619,42.5619,42.4205,42.5177,33700.0
2006-04-20 11:20:00,48.09,48.19,48.02,48.19,14200.0,42.5,42.5884,42.4382,42.5884,14200.0
2006-04-20 11:25:00,48.19,48.23,48.16,48.22,8700.0,42.5884,42.6238,42.5619,42.6149,8700.0
2006-04-20 11:30:00,48.23,48.37,48.23,48.29,14800.0,42.6238,42.7475,42.6238,42.6768,14800.0
2006-04-20 11:35:00,48.29,48.36,48.28,48.3,41700.0,42.6768,42.7387,42.668,42.6856,41700.0
2006-04-20 11:40:00,48.32,48.42,48.26,48.26,78800.0,42.7033,42.7917,42.6503,42.6503,78800.0
2006-04-20 11:45:00,48.26,48.26,48.14,48.14,29200.0,42.6503,42.6503,42.5442,42.5442,29200.0
2006-04-20 11:50:00,48.13,48.19,48.1,48.11,10200.0,42.5354,42.5884,42.5089,42.5177,10200.0
2006-04-20 11:55:00,48.1,48.11,48.03,48.09,11300.0,42.5089,42.5177,42.447,42.5,11300.0
2006-04-20 12:00:00,48.11,48.11,48.0,48.0,16900.0,42.5177,42.5177,42.4205,42.4205,16900.0
2006-04-20 12:05:00,47.99,48.02,47.96,47.96,15000.0,42.4117,42.4382,42.3852,42.3852,15000.0
2006-04-20 12:10:00,47.97,47.99,47.87,47.89,20800.0,42.394,42.4117,42.3056,42.3233,20800.0
2006-04-20 12:15:00,47.92,48.08,47.92,48.02,14100.0,42.3498,42.4912,42.3498,42.4382,14100.0
2006-04-20 12:20:00,48.0,48.04,47.92,47.98,23000.0,42.4205,42.4559,42.3498,42.4028,23000.0
2006-04-20 12:25:00,47.97,48.06,47.97,48.01,8100.0,42.394,42.4735,42.394,42.4293,8100.0
2006-04-20 12:30:00,48.04,48.1,48.04,48.05,6700.0,42.4559,42.5089,42.4559,42.4647,6700.0
2006-04-20 12:35:00,48.06,48.1,48.05,48.09,6000.0,42.4735,42.5089,42.4647,42.5,6000.0
2006-04-20 12:40:00,48.07,48.09,47.93,47.93,7200.0,42.4824,42.5,42.3586,42.3586,7200.0
2006-04-20 12:45:00,47.89,48.0,47.89,48.0,3400.0,42.3233,42.4205,42.3233,42.4205,3400.0
2006-04-20 12:50:00,48.03,48.11,48.0,48.1,7000.0,42.447,42.5177,42.4205,42.5089,7000.0
2006-04-20 12:55:00,48.12,48.17,48.09,48.11,4200.0,42.5266,42.5707,42.5,42.5177,4200.0
2006-04-20 13:00:00,48.14,48.19,48.11,48.17,8200.0,42.5442,42.5884,42.5177,42.5707,8200.0
2006-04-20 13:05:00,48.17,48.2,48.15,48.18,3400.0,42.5707,42.5973,42.5531,42.5796,3400.0
2006-04-20 13:10:00,48.17,48.18,48.12,48.12,6300.0,42.5707,42.5796,42.5266,42.5266,6300.0
2006-04-20 13:15:00,48.13,48.17,48.11,48.16,21400.0,42.5354,42.5707,42.5177,42.5619,21400.0
2006-04-20 13:20:00,48.17,48.19,48.08,48.16,11500.0,42.5707,42.5884,42.4912,42.5619,11500.0
2006-04-20 13:25:00,48.14,48.15,48.1,48.11,6200.0,42.5442,42.5531,42.5089,42.5177,6200.0
2006-04-20 13:30:00,48.1,48.13,48.0,48.0,36600.0,42.5089,42.5354,42.4205,42.4205,36600.0
2006-04-20 13:35:00,48.09,48.1,48.0,48.03,13000.0,42.5,42.5089,42.4205,42.447,13000.0
2006-04-20 13:40:00,48.09,48.09,47.96,48.0,13300.0,42.5,42.5,42.3852,42.4205,13300.0
2006-04-20 13:45:00,48.06,48.09,47.96,48.03,6200.0,42.4735,42.5,42.3852,42.447,6200.0
2006-04-20 13:50:00,48.03,48.1,48.01,48.09,9100.0,42.447,42.5089,42.4293,42.5,9100.0
2006-04-20 13:55:00,48.08,48.1,48.06,48.08,10400.0,42.4912,42.5089,42.4735,42.4912,10400.0
2006-04-20 14:00:00,48.08,48.1,48.05,48.06,21100.0,42.4912,42.5089,42.4647,42.4735,21100.0
2006-04-20 14:05:00,48.06,48.09,48.01,48.03,9000.0,42.4735,42.5,42.4293,42.447,9000.0
2006-04-20 14:10:00,48.0,48.0,47.96,47.99,3000.0,42.4205,42.4205,42.3852,42.4117,3000.0
2006-04-20 14:15:00,48.0,48.04,47.95,48.01,10000.0,42.4205,42.4559,42.3763,42.4293,10000.0
2006-04-20 14:20:00,48.0,48.09,47.98,48.02,7100.0,42.4205,42.5,42.4028,42.4382,7100.0
2006-04-20 14:25:00,48.02,48.02,47.99,48.02,3700.0,42.4382,42.4382,42.4117,42.4382,3700.0
2006-04-20 14:30:00,48.04,48.1,48.02,48.1,7100.0,42.4559,42.5089,42.4382,42.5089,7100.0
2006-04-20 14:35:00,48.13,48.16,48.05,48.06,6700.0,42.5354,42.5619,42.4647,42.4735,6700.0
2006-04-20 14:40:00,48.05,48.14,48.04,48.11,5400.0,42.4647,42.5442,42.4559,42.5177,5400.0
2006-04-20 14:45:00,48.12,48.29,48.12,48.21,28800.0,42.5266,42.6768,42.5266,42.6061,28800.0
2006-04-20 14:50:00,48.24,48.29,48.24,48.27,13000.0,42.6326,42.6768,42.6326,42.6591,13000.0
2006-04-20 14:55:00,48.26,48.41,48.26,48.34,13900.0,42.6503,42.7828,42.6503,42.721,13900.0
2006-04-20 15:00:00,48.33,48.37,48.33,48.36,13100.0,42.7121,42.7475,42.7121,42.7387,13100.0
2006-04-20 15:05:00,48.36,48.49,48.35,48.45,43200.0,42.7387,42.8535,42.7298,42.8182,43200.0
2006-04-20 15:10:00,48.46,48.47,48.44,48.47,6300.0,42.827,42.8359,42.8094,42.8359,6300.0
2006-04-20 15:15:00,48.47,48.55,48.47,48.55,17300.0,42.8359,42.9066,42.8359,42.9066,17300.0
2006-04-20 15:20:00,48.55,48.65,48.55,48.65,19900.0,42.9066,42.9949,42.9066,42.9949,19900.0
2006-04-20 15:25:00,48.65,48.67,48.59,48.61,21500.0,42.9949,43.0126,42.9419,42.9596,21500.0
2006-04-20 15:30:00,48.62,48.68,48.57,48.58,30000.0,42.9684,43.0215,42.9242,42.9331,30000.0
2006-04-20 15:35:00,48.58,48.68,48.57,48.64,26900.0,42.9331,43.0215,42.9242,42.9861,26900.0
2006-04-20 15:40:00,48.65,48.68,48.55,48.58,48500.0,42.9949,43.0215,42.9066,42.9331,48500.0
2006-04-20 15:45:00,48.58,48.72,48.58,48.67,28400.0,42.9331,43.0568,42.9331,43.0126,28400.0
2006-04-20 15:50:00,48.68,48.75,48.68,48.74,51200.0,43.0215,43.0833,43.0215,43.0745,51200.0
2006-04-20 15:55:00,48.73,48.77,48.69,48.7,54700.0,43.0656,43.101,43.0303,43.0391,54700.0
2006-04-21 09:30:00,49.37,49.37,48.99,48.99,100200.0,43.6313,43.6313,43.2954,43.2954,100200.0
2006-04-21 09:35:00,48.95,49.3,48.9,49.24,29900.0,43.2601,43.5694,43.2159,43.5164,29900.0
2006-04-21 09:40:00,49.22,49.25,48.94,48.96,39600.0,43.4987,43.5252,43.2512,43.2689,39600.0
2006-04-21 09:45:00,48.97,49.07,48.96,49.05,26800.0,43.2778,43.3661,43.2689,43.3485,26800.0
2006-04-21 09:50:00,49.05,49.12,48.98,49.1,21400.0,43.3485,43.4103,43.2866,43.3926,21400.0
2006-04-21 09:55:00,49.08,49.08,48.94,48.95,12000.0,43.375,43.375,43.2512,43.2601,12000.0
2006-04-21 10:00:00,48.92,49.11,48.92,49.02,40300.0,43.2336,43.4015,43.2336,43.3219,40300.0
2006-04-21 10:05:00,49.03,49.35,49.03,49.21,68700.0,43.3308,43.6136,43.3308,43.4899,68700.0
2006-04-21 10:10:00,49.23,49.88,49.23,49.47,158400.0,43.5075,44.082,43.5075,43.7196,158400.0
2006-04-21 10:15:00,49.52,49.94,49.29,49.94,74900.0,43.7638,44.135,43.5606,44.135,74900.0
2006-04-21 10:20:00,49.93,50.21,49.8,49.86,121300.0,44.1262,44.3736,44.0113,44.0643,121300.0
2006-04-21 10:25:00,49.86,50.03,49.81,49.92,63200.0,44.0643,44.2145,44.0201,44.1173,63200.0
2006-04-21 10:30:00,49.92,49.92,49.66,49.66,33200.0,44.1173,44.1173,43.8875,43.8875,33200.0
2006-04-21 10:35:00,49.64,49.83,49.62,49.81,35000.0,43.8699,44.0378,43.8522,44.0201,35000.0
2006-04-21 10:40:00,49.79,49.95,49.77,49.88,30100.0,44.0024,44.1438,43.9848,44.082,30100.0
2006-04-21 10:45:00,49.88,49.88,49.77,49.79,33900.0,44.082,44.082,43.9848,44.0024,33900.0
2006-04-21 10:50:00,49.79,49.8,49.71,49.77,25800.0,44.0024,44.0113,43.9317,43.9848,25800.0
2006-04-21 10:55:00,49.79,49.83,49.7,49.72,25500.0,44.0024,44.0378,43.9229,43.9406,25500.0
2006-04-21 11:00:00,49.75,49.81,49.72,49.76,29500.0,43.9671,44.0201,43.9406,43.9759,29500.0
2006-04-21 11:05:00,49.76,49.98,49.76,49.96,15900.0,43.9759,44.1703,43.9759,44.1527,15900.0
2006-04-21 11:10:00,49.96,49.96,49.86,49.86,35300.0,44.1527,44.1527,44.0643,44.0643,35300.0
2006-04-21 11:15:00,49.86,49.88,49.79,49.88,12800.0,44.0643,44.082,44.0024,44.082,12800.0
2006-04-21 11:20:00,49.87,49.92,49.78,49.8,29800.0,44.0731,44.1173,43.9936,44.0113,29800.0
2006-04-21 11:25:00,49.8,49.84,49.78,49.78,24000.0,44.0113,44.0466,43.9936,43.9936,24000.0
2006-04-21 11:30:00,49.78,49.84,49.78,49.78,24300.0,43.9936,44.0466,43.9936,43.9936,24300.0
2006-04-21 11:35:00,49.8,49.9,49.78,49.81,21200.0,44.0113,44.0996,43.9936,44.0201,21200.0
2006-04-21 11:40:00,49.81,49.84,49.78,49.82,9200.0,44.0201,44.0466,43.9936,44.0289,9200.0
2006-04-21 11:45:00,49.82,49.9,49.8,49.89,16500.0,44.0289,44.0996,44.0113,44.0908,16500.0
2006-04-21 11:50:00,49.89,49.89,49.77,49.77,18700.0,44.0908,44.0908,43.9848,43.9848,18700.0
2006-04-21 11:55:00,49.77,49.84,49.76,49.78,11900.0,43.9848,44.0466,43.9759,43.9936,11900.0
2006-04-21 12:00:00,49.76,49.83,49.75,49.78,15600.0,43.9759,44.0378,43.9671,43.9936,15600.0
2006-04-21 12:05:00,49.78,49.79,49.76,49.78,14400.0,43.9936,44.0024,43.9759,43.9936,14400.0
2006-04-21 12:10:00,49.79,49.79,49.75,49.75,8800.0,44.0024,44.0024,43.9671,43.9671,8800.0
2006-04-21 12:15:00,49.75,49.76,49.55,49.73,29000.0,43.9671,43.9759,43.7903,43.9494,29000.0
2006-04-21 12:20:00,49.74,49.9,49.73,49.8,17800.0,43.9582,44.0996,43.9494,44.0113,17800.0
2006-04-21 12:25:00,49.79,49.81,49.76,49.77,10400.0,44.0024,44.0201,43.9759,43.9848,10400.0
2006-04-21 12:30:00,49.78,49.79,49.74,49.79,14400.0,43.9936,44.0024,43.9582,44.0024,14400.0
2006-04-21 12:35:00,49.8,49.83,49.79,49.8,8900.0,44.0113,44.0378,44.0024,44.0113,8900.0
2006-04-21 12:40:00,49.8,49.82,49.75,49.8,12400.0,44.0113,44.0289,43.9671,44.0113,12400.0
2006-04-21 12:45:00,49.82,49.88,49.81,49.85,4700.0,44.0289,44.082,44.0201,44.0555,4700.0
2006-04-21 12:50:00,49.86,49.89,49.8,49.8,10400.0,44.0643,44.0908,44.0113,44.0113,10400.0
2006-04-21 12:55:00,49.8,49.84,49.8,49.83,7000.0,44.0113,44.0466,44.0113,44.0378,7000.0
2006-04-21 13:00:00,49.83,49.86,49.82,49.82,13500.0,44.0378,44.0643,44.0289,44.0289,13500.0
2006-04-21 13:05:00,49.82,49.82,49.75,49.82,13700.0,44.0289,44.0289,43.9671,44.0289,13700.0
2006-04-21 13:10:00,49.83,49.88,49.83,49.88,6000.0,44.0378,44.082,44.0378,44.082,6000.0
2006-04-21 13:15:00,49.88,49.88,49.84,49.86,17600.0,44.082,44.082,44.0466,44.0643,17600.0
2006-04-21 13:20:00,49.87,49.88,49.86,49.87,8900.0,44.0731,44.082,44.0643,44.0731,8900.0
2006-04-21 13:25:00,49.87,49.88,49.79,49.88,7800.0,44.0731,44.082,44.0024,44.082,7800.0
2006-04-21 13:30:00,49.85,49.93,49.85,49.91,13300.0,44.0555,44.1262,44.0555,44.1085,13300.0
2006-04-21 13:35:00,49.92,49.93,49.91,49.92,11100.0,44.1173,44.1262,44.1085,44.1173,11100.0
2006-04-21 13:40:00,49.92,49.99,49.91,49.97,18300.0,44.1173,44.1792,44.1085,44.1615,18300.0
2006-04-21 13:45:00,49.96,49.97,49.85,49.88,12100.0,44.1527,44.1615,44.0555,44.082,12100.0
2006-04-21 13:50:00,49.9,49.94,49.88,49.92,7300.0,44.0996,44.135,44.082,44.1173,7300.0
2006-04-21 13:55:00,49.94,49.95,49.9,49.91,19800.0,44.135,44.1438,44.0996,44.1085,19800.0
2006-04-21 14:00:00,49.9,49.95,49.76,49.8,21800.0,44.0996,44.1438,43.9759,44.0113,21800.0
2006-04-21 14:05:00,49.8,50.0,49.8,49.99,46700.0,44.0113,44.188,44.0113,44.1792,46700.0
2006-04-21 14:10:00,49.95,49.95,49.79,49.81,68300.0,44.1438,44.1438,44.0024,44.0201,68300.0
2006-04-21 14:15:00,49.77,49.92,49.68,49.91,42000.0,43.9848,44.1173,43.9052,44.1085,42000.0
2006-04-21 14:20:00,49.9,49.91,49.73,49.73,20600.0,44.0996,44.1085,43.9494,43.9494,20600.0
2006-04-21 14:25:00,49.7,49.73,49.63,49.7,14400.0,43.9229,43.9494,43.861,43.9229,14400.0
2006-04-21 14:30:00,49.7,49.76,49.59,49.59,21200.0,43.9229,43.9759,43.8257,43.8257,21200.0
2006-04-21 14:35:00,49.58,49.66,49.56,49.62,20300.0,43.8168,43.8875,43.7992,43.8522,20300.0
2006-04-21 14:40:00,49.63,49.63,49.46,49.52,20900.0,43.861,43.861,43.7108,43.7638,20900.0
2006-04-21 14:45:00,49.52,49.54,49.45,49.52,17700.0,43.7638,43.7815,43.702,43.7638,17700.0
2006-04-21 14:50:00,49.53,49.54,49.49,49.5,20100.0,43.7727,43.7815,43.7373,43.7461,20100.0
2006-04-21 14:55:00,49.5,49.5,49.4,49.41,12500.0,43.7461,43.7461,43.6578,43.6666,12500.0
2006-04-21 15:00:00,49.4,49.41,49.35,49.39,19100.0,43.6578,43.6666,43.6136,43.6489,19100.0
2006-04-21 15:05:00,49.39,49.43,49.3,49.34,23200.0,43.6489,43.6843,43.5694,43.6047,23200.0
2006-04-21 15:10:00,49.34,49.4,49.28,49.3,10200.0,43.6047,43.6578,43.5517,43.5694,10200.0
2006-04-21 15:15:00,49.31,49.31,49.22,49.3,15800.0,43.5782,43.5782,43.4987,43.5694,15800.0
2006-04-21 15:20:00,49.3,49.37,49.29,49.32,7700.0,43.5694,43.6313,43.5606,43.5871,7700.0
2006-04-21 15:25:00,49.36,49.37,49.26,49.37,17900.0,43.6224,43.6313,43.534,43.6313,17900.0
2006-04-21 15:30:00,49.38,49.44,49.34,49.38,17400.0,43.6401,43.6931,43.6047,43.6401,17400.0
2006-04-21 15:35:00,49.38,49.48,49.38,49.44,15100.0,43.6401,43.7285,43.6401,43.6931,15100.0
2006-04-21 15:40:00,49.44,49.6,49.42,49.52,22300.0,43.6931,43.8345,43.6754,43.7638,22300.0
2006-04-21 15:45:00,49.53,49.66,49.5,49.65,15700.0,43.7727,43.8875,43.7461,43.8787,15700.0
2006-04-21 15:50:00,49.65,49.66,49.53,49.58,28200.0,43.8787,43.8875,43.7727,43.8168,28200.0
2006-04-21 15:55:00,49.59,49.62,49.51,49.56,32400.0,43.8257,43.8522,43.755,43.7992,32400.0
2006-04-24 09:30:00,49.56,49.57,49.28,49.5,21900.0,43.7992,43.808,43.5517,43.7461,21900.0
2006-04-24 09:35:00,49.47,49.49,49.24,49.24,12900.0,43.7196,43.7373,43.5164,43.5164,12900.0
2006-04-24 09:40:00,49.29,49.29,49.1,49.23,16000.0,43.5606,43.5606,43.3926,43.5075,16000.0
2006-04-24 09:45:00,49.14,49.25,49.1,49.14,14800.0,43.428,43.5252,43.3926,43.428,14800.0
2006-04-24 09:50:00,49.13,49.33,49.13,49.3,20200.0,43.4192,43.5959,43.4192,43.5694,20200.0
2006-04-24 09:55:00,49.28,49.28,48.98,49.05,24300.0,43.5517,43.5517,43.2866,43.3485,24300.0
2006-04-24 10:00:00,49.06,49.25,49.04,49.25,10700.0,43.3573,43.5252,43.3396,43.5252,10700.0
2006-04-24 10:05:00,49.25,49.34,49.22,49.3,13400.0,43.5252,43.6047,43.4987,43.5694,13400.0
2006-04-24 10:10:00,49.29,49.4,49.27,49.4,18200.0,43.5606,43.6578,43.5429,43.6578,18200.0
2006-04-24 10:15:00,49.35,49.36,49.22,49.24,15500.0,43.6136,43.6224,43.4987,43.5164,15500.0
2006-04-24 10:20:00,49.25,49.39,49.25,49.36,12000.0,43.5252,43.6489,43.5252,43.6224,12000.0
2006-04-24 10:25:00,49.34,49.35,49.25,49.34,20000.0,43.6047,43.6136,43.5252,43.6047,20000.0
2006-04-24 10:30:00,49.31,49.32,49.26,49.3,16000.0,43.5782,43.5871,43.534,43.5694,16000.0
2006-04-24 10:35:00,49.3,49.36,49.29,49.35,13500.0,43.5694,43.6224,43.5606,43.6136,13500.0
2006-04-24 10:40:00,49.35,49.41,49.34,49.4,6600.0,43.6136,43.6666,43.6047,43.6578,6600.0
2006-04-24 10:45:00,49.36,49.4,49.26,49.28,20000.0,43.6224,43.6578,43.534,43.5517,20000.0
2006-04-24 10:50:00,49.28,49.35,49.21,49.21,25500.0,43.5517,43.6136,43.4899,43.4899,25500.0
2006-04-24 10:55:00,49.19,49.21,49.11,49.15,7600.0,43.4722,43.4899,43.4015,43.4368,7600.0
2006-04-24 11:00:00,49.13,49.17,49.03,49.06,18900.0,43.4192,43.4545,43.3308,43.3573,18900.0
2006-04-24 11:05:00,49.06,49.08,48.9,48.92,21100.0,43.3573,43.375,43.2159,43.2336,21100.0
2006-04-24 11:10:00,48.91,49.03,48.88,49.03,14000.0,43.2247,43.3308,43.1982,43.3308,14000.0
2006-04-24 11:15:00,49.05,49.12,49.01,49.01,9100.0,43.3485,43.4103,43.3131,43.3131,9100.0
2006-04-24 11:20:00,48.98,48.98,48.88,48.9,12300.0,43.2866,43.2866,43.1982,43.2159,12300.0
2006-04-24 11:25:00,48.92,49.06,48.92,49.01,9400.0,43.2336,43.3573,43.2336,43.3131,9400.0
2006-04-24 11:30:00,49.02,49.06,49.01,49.01,3700.0,43.3219,43.3573,43.3131,43.3131,3700.0
2006-04-24 11:35:00,49.02,49.15,49.02,49.14,11500.0,43.3219,43.4368,43.3219,43.428,11500.0
2006-04-24 11:40:00,49.16,49.19,49.03,49.05,16300.0,43.4457,43.4722,43.3308,43.3485,16300.0
2006-04-24 11:45:00,49.07,49.07,49.0,49.03,6200.0,43.3661,43.3661,43.3043,43.3308,6200.0
2006-04-24 11:50:00,49.03,49.03,48.96,48.97,8100.0,43.3308,43.3308,43.2689,43.2778,8100.0
2006-04-24 11:55:00,48.97,49.0,48.9,48.98,13400.0,43.2778,43.3043,43.2159,43.2866,13400.0
2006-04-24 12:00:00,48.99,49.05,48.9,48.92,10600.0,43.2954,43.3485,43.2159,43.2336,10600.0
2006-04-24 12:05:00,48.93,48.96,48.91,48.93,35600.0,43.2424,43.2689,43.2247,43.2424,35600.0
2006-04-24 12:10:00,48.95,48.98,48.95,48.97,7400.0,43.2601,43.2866,43.2601,43.2778,7400.0
2006-04-24 12:15:00,48.95,48.99,48.89,48.9,10900.0,43.2601,43.2954,43.207,43.2159,10900.0
2006-04-24 12:20:00,48.91,48.92,48.85,48.92,10200.0,43.2247,43.2336,43.1717,43.2336,10200.0
2006-04-24 12:25:00,48.92,48.93,48.88,48.91,6100.0,43.2336,43.2424,43.1982,43.2247,6100.0
2006-04-24 12:30:00,48.91,48.93,48.85,48.92,23800.0,43.2247,43.2424,43.1717,43.2336,23800.0
2006-04-24 12:35:00,48.92,48.95,48.9,48.92,17400.0,43.2336,43.2601,43.2159,43.2336,17400.0
2006-04-24 12:40:00,48.92,48.94,48.91,48.92,5100.0,43.2336,43.2512,43.2247,43.2336,5100.0
2006-04-24 12:45:00,48.91,48.91,48.89,48.9,7900.0,43.2247,43.2247,43.207,43.2159,7900.0
2006-04-24 12:50:00,48.9,48.96,48.89,48.94,13200.0,43.2159,43.2689,43.207,43.2512,13200.0
2006-04-24 12:55:00,48.94,49.07,48.94,49.02,5600.0,43.2512,43.3661,43.2512,43.3219,5600.0
2006-04-24 13:00:00,49.0,49.0,48.88,48.9,14600.0,43.3043,43.3043,43.1982,43.2159,14600.0
2006-04-24 13:05:00,48.89,48.96,48.89,48.96,5700.0,43.207,43.2689,43.207,43.2689,5700.0
2006-04-24 13:10:00,48.96,49.01,48.9,48.9,14300.0,43.2689,43.3131,43.2159,43.2159,14300.0
2006-04-24 13:15:00,48.9,48.93,48.86,48.93,8900.0,43.2159,43.2424,43.1805,43.2424,8900.0
2006-04-24 13:20:00,48.92,48.95,48.91,48.94,3300.0,43.2336,43.2601,43.2247,43.2512,3300.0
2006-04-24 13:25:00,48.95,48.96,48.93,48.94,2400.0,43.2601,43.2689,43.2424,43.2512,2400.0
2006-04-24 13:30:00,48.94,49.06,48.93,49.04,24600.0,43.2512,43.3573,43.2424,43.3396,24600.0
2006-04-24 13:35:00,49.04,49.14,49.04,49.13,17600.0,43.3396,43.428,43.3396,43.4192,17600.0
2006-04-24 13:40:00,49.15,49.24,49.14,49.19,10800.0,43.4368,43.5164,43.428,43.4722,10800.0
2006-04-24 13:45:00,49.22,49.28,49.19,49.27,11600.0,43.4987,43.5517,43.4722,43.5429,11600.0
2006-04-24 13:50:00,49.22,49.29,49.16,49.25,15500.0,43.4987,43.5606,43.4457,43.5252,15500.0
2006-04-24 13:55:00,49.26,49.3,49.25,49.28,16200.0,43.534,43.5694,43.5252,43.5517,16200.0
2006-04-24 14:00:00,49.29,49.32,49.0,49.23,26900.0,43.5606,43.5871,43.3043,43.5075,26900.0
2006-04-24 14:05:00,49.21,49.22,49.07,49.17,12500.0,43.4899,43.4987,43.3661,43.4545,12500.0
2006-04-24 14:10:00,49.19,49.19,49.09,49.09,5400.0,43.4722,43.4722,43.3838,43.3838,5400.0
2006-04-24 14:15:00,49.06,49.13,49.05,49.12,6100.0,43.3573,43.4192,43.3485,43.4103,6100.0
2006-04-24 14:20:00,49.12,49.15,49.02,49.02,10800.0,43.4103,43.4368,43.3219,43.3219,10800.0
2006-04-24 14:25:00,49.02,49.2,49.0,49.15,17700.0,43.3219,43.481,43.3043,43.4368,17700.0
2006-04-24 14:30:00,49.16,49.21,49.16,49.21,6300.0,43.4457,43.4899,43.4457,43.4899,6300.0
2006-04-24 14:35:00,49.22,49.23,49.19,49.22,9800.0,43.4987,43.5075,43.4722,43.4987,9800.0
2006-04-24 14:40:00,49.23,49.27,49.09,49.09,19200.0,43.5075,43.5429,43.3838,43.3838,19200.0
2006-04-24 14:45:00,49.09,49.18,49.09,49.17,12200.0,43.3838,43.4633,43.3838,43.4545,12200.0
2006-04-24 14:50:00,49.17,49.19,49.15,49.15,5500.0,43.4545,43.4722,43.4368,43.4368,5500.0
2006-04-24 14:55:00,49.15,49.17,49.09,49.1,12100.0,43.4368,43.4545,43.3838,43.3926,12100.0
2006-04-24 15:00:00,49.1,49.17,49.05,49.16,22000.0,43.3926,43.4545,43.3485,43.4457,22000.0
2006-04-24 15:05:00,49.15,49.17,49.14,49.16,6200.0,43.4368,43.4545,43.428,43.4457,6200.0
2006-04-24 15:10:00,49.15,49.16,49.09,49.1,10800.0,43.4368,43.4457,43.3838,43.3926,10800.0
2006-04-24 15:15:00,49.08,49.11,49.05,49.11,9400.0,43.375,43.4015,43.3485,43.4015,9400.0
2006-04-24 15:20:00,49.12,49.15,49.01,49.04,6400.0,43.4103,43.4368,43.3131,43.3396,6400.0
2006-04-24 15:25:00,49.04,49.09,49.04,49.08,9200.0,43.3396,43.3838,43.3396,43.375,9200.0
2006-04-24 15:30:00,49.08,49.14,48.99,49.01,13800.0,43.375,43.428,43.2954,43.3131,13800.0
2006-04-24 15:35:00,49.02,49.06,49.0,49.06,12500.0,43.3219,43.3573,43.3043,43.3573,12500.0
2006-04-24 15:40:00,49.18,49.18,49.08,49.16,39100.0,43.4633,43.4633,43.375,43.4457,39100.0
2006-04-24 15:45:00,49.15,49.2,49.09,49.11,18000.0,43.4368,43.481,43.3838,43.4015,18000.0
2006-04-24 15:50:00,49.1,49.14,49.05,49.12,25200.0,43.3926,43.428,43.3485,43.4103,25200.0
2006-04-24 15:55:00,49.12,49.16,48.97,49.16,47700.0,43.4103,43.4457,43.2778,43.4457,47700.0
2006-04-25 09:30:00,49.08,49.09,48.81,48.81,20400.0,43.375,43.3838,43.1363,43.1363,20400.0
2006-04-25 09:35:00,48.8,48.84,48.4,48.42,32400.0,43.1275,43.1629,42.774,42.7917,32400.0
2006-04-25 09:40:00,48.35,48.85,48.28,48.85,29300.0,42.7298,43.1717,42.668,43.1717,29300.0
2006-04-25 09:45:00,48.81,48.81,48.51,48.72,39000.0,43.1363,43.1363,42.8712,43.0568,39000.0
2006-04-25 09:50:00,48.76,48.82,48.62,48.74,27800.0,43.0922,43.1452,42.9684,43.0745,27800.0
2006-04-25 09:55:00,48.74,48.86,48.68,48.72,21300.0,43.0745,43.1805,43.0215,43.0568,21300.0
2006-04-25 10:00:00,48.76,48.78,48.63,48.74,62900.0,43.0922,43.1098,42.9773,43.0745,62900.0
2006-04-25 10:05:00,48.75,48.77,48.53,48.53,23100.0,43.0833,43.101,42.8889,42.8889,23100.0
2006-04-25 10:10:00,48.56,48.69,48.53,48.68,18000.0,42.9154,43.0303,42.8889,43.0215,18000.0
2006-04-25 10:15:00,48.67,48.67,48.4,48.43,23400.0,43.0126,43.0126,42.774,42.8005,23400.0
2006-04-25 10:20:00,48.43,48.53,48.25,48.25,31900.0,42.8005,42.8889,42.6414,42.6414,31900.0
2006-04-25 10:25:00,48.26,48.37,48.21,48.36,32900.0,42.6503,42.7475,42.6061,42.7387,32900.0
2006-04-25 10:30:00,48.34,48.41,48.2,48.23,24200.0,42.721,42.7828,42.5973,42.6238,24200.0
2006-04-25 10:35:00,48.24,48.4,48.23,48.23,18400.0,42.6326,42.774,42.6238,42.6238,18400.0
2006-04-25 10:40:00,48.22,48.22,48.14,48.22,23200.0,42.6149,42.6149,42.5442,42.6149,23200.0
2006-04-25 10:45:00,48.21,48.5,48.21,48.4,25700.0,42.6061,42.8624,42.6061,42.774,25700.0
2006-04-25 10:50:00,48.4,48.4,48.24,48.28,24100.0,42.774,42.774,42.6326,42.668,24100.0
2006-04-25 10:55:00,48.31,48.43,48.31,48.4,18600.0,42.6945,42.8005,42.6945,42.774,18600.0
2006-04-25 11:00:00,48.41,48.47,48.4,48.47,23900.0,42.7828,42.8359,42.774,42.8359,23900.0
2006-04-25 11:05:00,48.48,48.52,48.38,48.38,16700.0,42.8447,42.8801,42.7563,42.7563,16700.0
2006-04-25 11:10:00,48.39,48.4,48.35,48.37,9600.0,42.7652,42.774,42.7298,42.7475,9600.0
2006-04-25 11:15:00,48.37,48.37,48.26,48.26,10200.0,42.7475,42.7475,42.6503,42.6503,10200.0
2006-04-25 11:20:00,48.24,48.25,48.19,48.23,13400.0,42.6326,42.6414,42.5884,42.6238,13400.0
2006-04-25 11:25:00,48.24,48.25,48.22,48.22,11100.0,42.6326,42.6414,42.6149,42.6149,11100.0
2006-04-25 11:30:00,48.22,48.34,48.2,48.34,9800.0,42.6149,42.721,42.5973,42.721,9800.0
2006-04-25 11:35:00,48.36,48.39,48.21,48.21,12100.0,42.7387,42.7652,42.6061,42.6061,12100.0
2006-04-25 11:40:00,48.21,48.25,48.06,48.08,10500.0,42.6061,42.6414,42.4735,42.4912,10500.0
2006-04-25 11:45:00,48.07,48.18,48.05,48.08,6500.0,42.4824,42.5796,42.4647,42.4912,6500.0
2006-04-25 11:50:00,48.08,48.08,47.93,47.98,20500.0,42.4912,42.4912,42.3586,42.4028,20500.0
2006-04-25 11:55:00,47.99,48.03,47.95,47.96,28600.0,42.4117,42.447,42.3763,42.3852,28600.0
2006-04-25 12:00:00,47.96,47.96,47.83,47.95,11400.0,42.3852,42.3852,42.2703,42.3763,11400.0
2006-04-25 12:05:00,47.95,47.98,47.91,47.93,11400.0,42.3763,42.4028,42.341,42.3586,11400.0
2006-04-25 12:10:00,47.91,48.03,47.91,48.03,11500.0,42.341,42.447,42.341,42.447,11500.0
2006-04-25 12:15:00,48.02,48.04,47.98,47.98,5700.0,42.4382,42.4559,42.4028,42.4028,5700.0
2006-04-25 12:20:00,47.97,48.04,47.94,47.98,18200.0,42.394,42.4559,42.3675,42.4028,18200.0
2006-04-25 12:25:00,47.98,48.05,47.97,47.98,11600.0,42.4028,42.4647,42.394,42.4028,11600.0
2006-04-25 12:30:00,47.98,48.0,47.95,47.97,12100.0,42.4028,42.4205,42.3763,42.394,12100.0
2006-04-25 12:35:00,47.99,48.05,47.96,48.02,6000.0,42.4117,42.4647,42.3852,42.4382,6000.0
2006-04-25 12:40:00,48.04,48.1,48.04,48.07,19500.0,42.4559,42.5089,42.4559,42.4824,19500.0
2006-04-25 12:45:00,48.08,48.1,48.03,48.04,3500.0,42.4912,42.5089,42.447,42.4559,3500.0
2006-04-25 12:50:00,48.04,48.04,47.96,47.97,4300.0,42.4559,42.4559,42.3852,42.394,4300.0
2006-04-25 12:55:00,47.97,47.97,47.84,47.89,10700.0,42.394,42.394,42.2791,42.3233,10700.0
2006-04-25 13:00:00,47.93,47.94,47.8,47.88,15200.0,42.3586,42.3675,42.2438,42.3145,15200.0
2006-04-25 13:05:00,47.9,47.98,47.9,47.95,6900.0,42.3321,42.4028,42.3321,42.3763,6900.0
2006-04-25 13:10:00,47.95,47.95,47.82,47.89,8000.0,42.3763,42.3763,42.2614,42.3233,8000.0
2006-04-25 13:15:00,47.89,47.93,47.85,47.85,10000.0,42.3233,42.3586,42.2879,42.2879,10000.0
2006-04-25 13:20:00,47.85,47.87,47.83,47.87,7200.0,42.2879,42.3056,42.2703,42.3056,7200.0
2006-04-25 13:25:00,47.86,47.87,47.75,47.81,12700.0,42.2968,42.3056,42.1996,42.2526,12700.0
2006-04-25 13:30:00,47.85,47.96,47.85,47.94,7000.0,42.2879,42.3852,42.2879,42.3675,7000.0
2006-04-25 13:35:00,47.94,48.0,47.93,47.96,9200.0,42.3675,42.4205,42.3586,42.3852,9200.0
2006-04-25 13:40:00,47.97,47.97,47.85,47.85,6400.0,42.394,42.394,42.2879,42.2879,6400.0
2006-04-25 13:45:00,47.82,47.84,47.69,47.76,13200.0,42.2614,42.2791,42.1465,42.2084,13200.0
2006-04-25 13:50:00,47.76,47.81,47.7,47.7,15300.0,42.2084,42.2526,42.1554,42.1554,15300.0
2006-04-25 13:55:00,47.7,47.72,47.65,47.65,8600.0,42.1554,42.1731,42.1112,42.1112,8600.0
2006-04-25 14:00:00,47.65,47.67,47.6,47.6,23800.0,42.1112,42.1289,42.067,42.067,23800.0
2006-04-25 14:05:00,47.63,47.75,47.6,47.65,18900.0,42.0935,42.1996,42.067,42.1112,18900.0
2006-04-25 14:10:00,47.64,47.76,47.64,47.76,12800.0,42.1023,42.2084,42.1023,42.2084,12800.0
2006-04-25 14:15:00,47.79,47.83,47.76,47.77,5100.0,42.2349,42.2703,42.2084,42.2172,5100.0
2006-04-25 14:20:00,47.79,47.91,47.79,47.89,7900.0,42.2349,42.341,42.2349,42.3233,7900.0
2006-04-25 14:25:00,47.91,47.92,47.75,47.75,12700.0,42.341,42.3498,42.1996,42.1996,12700.0
2006-04-25 14:30:00,47.74,47.74,47.63,47.7,12500.0,42.1907,42.1907,42.0935,42.1554,12500.0
2006-04-25 14:35:00,47.71,47.76,47.67,47.7,13800.0,42.1642,42.2084,42.1289,42.1554,13800.0
2006-04-25 14:40:00,47.7,47.75,47.68,47.75,9600.0,42.1554,42.1996,42.1377,42.1996,9600.0
2006-04-25 14:45:00,47.74,47.82,47.73,47.73,17300.0,42.1907,42.2614,42.1819,42.1819,17300.0
2006-04-25 14:50:00,47.73,47.77,47.73,47.75,27900.0,42.1819,42.2172,42.1819,42.1996,27900.0
2006-04-25 14:55:00,47.75,47.77,47.72,47.74,48000.0,42.1996,42.2172,42.1731,42.1907,48000.0
2006-04-25 15:00:00,47.73,47.77,47.7,47.77,17500.0,42.1819,42.2172,42.1554,42.2172,17500.0
2006-04-25 15:05:00,47.77,47.78,47.67,47.67,12500.0,42.2172,42.2261,42.1289,42.1289,12500.0
2006-04-25 15:10:00,47.68,47.71,47.64,47.65,22700.0,42.1377,42.1642,42.1023,42.1112,22700.0
2006-04-25 15:15:00,47.65,47.69,47.65,47.69,11300.0,42.1112,42.1465,42.1112,42.1465,11300.0
2006-04-25 15:20:00,47.7,47.7,47.61,47.61,18900.0,42.1554,42.1554,42.0758,42.0758,18900.0
2006-04-25 15:25:00,47.59,47.66,47.57,47.6,19800.0,42.0582,42.12,42.0405,42.067,19800.0
2006-04-25 15:30:00,47.6,47.62,47.58,47.6,19500.0,42.067,42.0847,42.0493,42.067,19500.0
2006-04-25 15:35:00,47.59,47.66,47.55,47.66,22600.0,42.0582,42.12,42.0228,42.12,22600.0
2006-04-25 15:40:00,47.57,47.57,47.47,47.5,19900.0,42.0405,42.0405,41.9521,41.9786,19900.0
2006-04-25 15:45:00,47.51,47.51,47.38,47.46,29900.0,41.9875,41.9875,41.8726,41.9433,29900.0
2006-04-25 15:50:00,47.46,47.58,47.46,47.58,22400.0,41.9433,42.0493,41.9433,42.0493,22400.0
2006-04-25 15:55:00,47.58,47.58,47.53,47.56,48100.0,42.0493,42.0493,42.0051,42.0316,48100.0
2006-04-26 09:30:00,47.74,47.96,47.28,47.55,24800.0,42.1907,42.3852,41.7842,42.0228,24800.0
2006-04-26 09:35:00,47.5,47.57,47.43,47.56,15600.0,41.9786,42.0405,41.9168,42.0316,15600.0
2006-04-26 09:40:00,47.57,47.57,47.15,47.15,14100.0,42.0405,42.0405,41.6693,41.6693,14100.0
2006-04-26 09:45:00,47.15,47.26,47.1,47.12,20500.0,41.6693,41.7665,41.6251,41.6428,20500.0
2006-04-26 09:50:00,47.14,47.27,47.1,47.25,19900.0,41.6605,41.7754,41.6251,41.7577,19900.0
2006-04-26 09:55:00,47.24,47.28,47.11,47.17,23300.0,41.7488,41.7842,41.634,41.687,23300.0
2006-04-26 10:00:00,47.17,47.18,46.81,46.81,36200.0,41.687,41.6958,41.3688,41.3688,36200.0
2006-04-26 10:05:00,46.82,47.1,46.8,46.91,43700.0,41.3777,41.6251,41.36,41.4572,43700.0
2006-04-26 10:10:00,46.91,47.0,46.73,46.9,45200.0,41.4572,41.5367,41.2981,41.4484,45200.0
2006-04-26 10:15:00,46.89,46.9,46.53,46.59,84600.0,41.4395,41.4484,41.1214,41.1744,84600.0
2006-04-26 10:20:00,46.6,46.69,46.4,46.69,142400.0,41.1832,41.2628,41.0065,41.2628,142400.0
2006-04-26 10:25:00,46.68,46.68,46.44,46.55,50700.0,41.2539,41.2539,41.0418,41.1391,50700.0
2006-04-26 10:30:00,46.56,46.67,46.54,46.64,56400.0,41.1479,41.2451,41.1302,41.2186,56400.0
2006-04-26 10:35:00,46.64,46.68,46.56,46.64,33600.0,41.2186,41.2539,41.1479,41.2186,33600.0
2006-04-26 10:40:00,46.63,46.67,46.48,46.48,58000.0,41.2098,41.2451,41.0772,41.0772,58000.0
2006-04-26 10:45:00,46.48,46.53,46.44,46.51,26900.0,41.0772,41.1214,41.0418,41.1037,26900.0
2006-04-26 10:50:00,46.54,46.6,46.49,46.59,23100.0,41.1302,41.1832,41.086,41.1744,23100.0
2006-04-26 10:55:00,46.6,46.6,46.5,46.55,21000.0,41.1832,41.1832,41.0949,41.1391,21000.0
2006-04-26 11:00:00,46.54,46.56,46.5,46.53,20200.0,41.1302,41.1479,41.0949,41.1214,20200.0
2006-04-26 11:05:00,46.53,46.54,46.42,46.42,127800.0,41.1214,41.1302,41.0242,41.0242,127800.0
2006-04-26 11:10:00,46.4,46.48,46.4,46.45,22000.0,41.0065,41.0772,41.0065,41.0507,22000.0
2006-04-26 11:15:00,46.48,46.52,46.46,46.47,15700.0,41.0772,41.1125,41.0595,41.0683,15700.0
2006-04-26 11:20:00,46.48,46.53,46.4,46.43,29700.0,41.0772,41.1214,41.0065,41.033,29700.0
2006-04-26 11:25:00,46.43,46.44,46.36,46.4,21800.0,41.033,41.0418,40.9711,41.0065,21800.0
2006-04-26 11:30:00,46.4,46.47,46.31,46.4,19100.0,41.0065,41.0683,40.9269,41.0065,19100.0
2006-04-26 11:35:00,46.38,46.44,46.18,46.18,32400.0,40.9888,41.0418,40.8121,40.8121,32400.0
2006-04-26 11:40:00,46.12,46.34,46.12,46.23,57500.0,40.759,40.9535,40.759,40.8562,57500.0
2006-04-26 11:45:00,46.22,46.23,46.13,46.17,28800.0,40.8474,40.8562,40.7679,40.8032,28800.0
2006-04-26 11:50:00,46.16,46.22,46.12,46.13,24000.0,40.7944,40.8474,40.759,40.7679,24000.0
2006-04-26 11:55:00,46.13,46.5,46.13,46.2,46000.0,40.7679,41.0949,40.7679,40.8297,46000.0
2006-04-26 12:00:00,46.2,46.21,46.09,46.11,33800.0,40.8297,40.8386,40.7325,40.7502,33800.0
2006-04-26 12:05:00,46.08,46.12,46.04,46.04,74800.0,40.7237,40.759,40.6883,40.6883,74800.0
2006-04-26 12:10:00,46.04,46.07,45.9,45.97,41500.0,40.6883,40.7148,40.5646,40.6265,41500.0
2006-04-26 12:15:00,45.97,45.98,45.87,45.89,36500.0,40.6265,40.6353,40.5381,40.5558,36500.0
2006-04-26 12:20:00,45.89,45.95,45.86,45.91,33300.0,40.5558,40.6088,40.5293,40.5734,33300.0
2006-04-26 12:25:00,45.91,45.95,45.86,45.89,16100.0,40.5734,40.6088,40.5293,40.5558,16100.0
2006-04-26 12:30:00,45.89,46.08,45.89,46.08,19900.0,40.5558,40.7237,40.5558,40.7237,19900.0
2006-04-26 12:35:00,46.08,46.19,46.04,46.12,29900.0,40.7237,40.8209,40.6883,40.759,29900.0
2006-04-26 12:40:00,46.11,46.13,46.07,46.08,16000.0,40.7502,40.7679,40.7148,40.7237,16000.0
2006-04-26 12:45:00,46.08,46.13,46.03,46.03,18800.0,40.7237,40.7679,40.6795,40.6795,18800.0
2006-04-26 12:50:00,46.04,46.11,46.0,46.05,16300.0,40.6883,40.7502,40.653,40.6972,16300.0
2006-04-26 12:55:00,46.01,46.07,45.94,46.07,24100.0,40.6618,40.7148,40.6,40.7148,24100.0
2006-04-26 13:00:00,46.06,46.13,46.06,46.11,16100.0,40.706,40.7679,40.706,40.7502,16100.0
2006-04-26 13:05:00,46.1,46.22,46.1,46.21,38600.0,40.7414,40.8474,40.7414,40.8386,38600.0
2006-04-26 13:10:00,46.21,46.33,46.2,46.28,14100.0,40.8386,40.9446,40.8297,40.9004,14100.0
2006-04-26 13:15:00,46.28,46.34,46.23,46.25,11900.0,40.9004,40.9535,40.8562,40.8739,11900.0
2006-04-26 13:20:00,46.24,46.29,46.14,46.29,12600.0,40.8651,40.9093,40.7767,40.9093,12600.0
2006-04-26 13:25:00,46.33,46.35,46.02,46.02,17700.0,40.9446,40.9623,40.6707,40.6707,17700.0
2006-04-26 13:30:00,46.04,46.18,46.01,46.11,14400.0,40.6883,40.8121,40.6618,40.7502,14400.0
2006-04-26 13:35:00,46.13,46.26,46.12,46.26,11200.0,40.7679,40.8828,40.759,40.8828,11200.0
2006-04-26 13:40:00,46.25,46.25,46.11,46.13,18900.0,40.8739,40.8739,40.7502,40.7679,18900.0
2006-04-26 13:45:00,46.12,46.18,46.09,46.09,17900.0,40.759,40.8121,40.7325,40.7325,17900.0
2006-04-26 13:50:00,46.09,46.16,46.07,46.12,12100.0,40.7325,40.7944,40.7148,40.759,12100.0
2006-04-26 13:55:00,46.11,46.15,46.09,46.11,14000.0,40.7502,40.7855,40.7325,40.7502,14000.0
2006-04-26 14:00:00,46.13,46.2,46.1,46.13,16800.0,40.7679,40.8297,40.7414,40.7679,16800.0
2006-04-26 14:05:00,46.14,46.18,46.04,46.13,18200.0,40.7767,40.8121,40.6883,40.7679,18200.0
2006-04-26 14:10:00,46.15,46.21,46.15,46.19,9800.0,40.7855,40.8386,40.7855,40.8209,9800.0
2006-04-26 14:15:00,46.18,46.19,46.04,46.05,25800.0,40.8121,40.8209,40.6883,40.6972,25800.0
2006-04-26 14:20:00,46.06,46.12,46.02,46.1,18400.0,40.706,40.759,40.6707,40.7414,18400.0
2006-04-26 14:25:00,46.12,46.19,46.12,46.14,9100.0,40.759,40.8209,40.759,40.7767,9100.0
2006-04-26 14:30:00,46.13,46.17,46.13,46.15,16000.0,40.7679,40.8032,40.7679,40.7855,16000.0
2006-04-26 14:35:00,46.15,46.22,46.12,46.22,21000.0,40.7855,40.8474,40.759,40.8474,21000.0
2006-04-26 14:40:00,46.18,46.22,46.16,46.17,16700.0,40.8121,40.8474,40.7944,40.8032,16700.0
2006-04-26 14:45:00,46.19,46.19,46.11,46.11,14800.0,40.8209,40.8209,40.7502,40.7502,14800.0
2006-04-26 14:50:00,46.1,46.15,46.06,46.15,20100.0,40.7414,40.7855,40.706,40.7855,20100.0
2006-04-26 14:55:00,46.13,46.14,46.1,46.12,10300.0,40.7679,40.7767,40.7414,40.759,10300.0
2006-04-26 15:00:00,46.13,46.18,46.11,46.11,67200.0,40.7679,40.8121,40.7502,40.7502,67200.0
2006-04-26 15:05:00,46.11,46.18,46.11,46.11,21300.0,40.7502,40.8121,40.7502,40.7502,21300.0
2006-04-26 15:10:00,46.13,46.16,46.07,46.07,16900.0,40.7679,40.7944,40.7148,40.7148,16900.0
2006-04-26 15:15:00,46.07,46.1,46.02,46.05,17700.0,40.7148,40.7414,40.6707,40.6972,17700.0
2006-04-26 15:20:00,46.03,46.07,46.02,46.02,26200.0,40.6795,40.7148,40.6707,40.6707,26200.0
2006-04-26 15:25:00,46.03,46.06,46.0,46.02,66500.0,40.6795,40.706,40.653,40.6707,66500.0
2006-04-26 15:30:00,46.02,46.1,46.0,46.09,18400.0,40.6707,40.7414,40.653,40.7325,18400.0
2006-04-26 15:35:00,46.09,46.17,46.08,46.13,15000.0,40.7325,40.8032,40.7237,40.7679,15000.0
2006-04-26 15:40:00,46.14,46.19,46.06,46.19,18800.0,40.7767,40.8209,40.706,40.8209,18800.0
2006-04-26 15:45:00,46.19,46.2,46.14,46.14,22200.0,40.8209,40.8297,40.7767,40.7767,22200.0
2006-04-26 15:50:00,46.14,46.24,46.12,46.2,34900.0,40.7767,40.8651,40.759,40.8297,34900.0
2006-04-26 15:55:00,46.2,46.23,46.14,46.22,26000.0,40.8297,40.8562,40.7767,40.8474,26000.0
2006-04-27 09:30:00,46.26,46.26,46.26,46.26,0.0,40.8828,40.8828,40.8828,40.8828,0.0
2006-04-27 09:35:00,45.65,45.71,45.33,45.4,67600.0,40.3437,40.3967,40.0609,40.1227,67600.0
2006-04-27 09:40:00,45.35,45.41,44.9,45.19,57500.0,40.0785,40.1316,39.6808,39.9371,57500.0
2006-04-27 09:45:00,45.2,45.27,44.8,44.88,49200.0,39.946,40.0078,39.5925,39.6632,49200.0
2006-04-27 09:50:00,44.99,45.14,44.87,45.14,36400.0,39.7604,39.8929,39.6543,39.8929,36400.0
2006-04-27 09:55:00,45.13,45.28,45.13,45.2,25100.0,39.8841,40.0167,39.8841,39.946,25100.0
2006-04-27 10:00:00,45.2,45.41,45.08,45.41,39400.0,39.946,40.1316,39.8399,40.1316,39400.0
2006-04-27 10:05:00,45.4,45.4,45.19,45.29,50400.0,40.1227,40.1227,39.9371,40.0255,50400.0
2006-04-27 10:10:00,45.3,45.66,45.3,45.51,30300.0,40.0343,40.3525,40.0343,40.2199,30300.0
2006-04-27 10:15:00,45.51,45.57,45.42,45.46,32300.0,40.2199,40.273,40.1404,40.1758,32300.0
2006-04-27 10:20:00,45.48,45.5,45.34,45.41,28600.0,40.1934,40.2111,40.0697,40.1316,28600.0
2006-04-27 10:25:00,45.5,45.5,45.36,45.37,15700.0,40.2111,40.2111,40.0874,40.0962,15700.0
2006-04-27 10:30:00,45.34,45.38,45.01,45.05,14200.0,40.0697,40.1051,39.7781,39.8134,14200.0
2006-04-27 10:35:00,45.03,45.12,44.94,44.95,22200.0,39.7957,39.8753,39.7162,39.725,22200.0
2006-04-27 10:40:00,44.96,44.98,44.86,44.88,19200.0,39.7339,39.7515,39.6455,39.6632,19200.0
2006-04-27 10:45:00,44.88,44.88,44.6,44.62,59400.0,39.6632,39.6632,39.4157,39.4334,59400.0
2006-04-27 10:50:00,44.65,44.75,44.59,44.7,83800.0,39.4599,39.5483,39.4069,39.5041,83800.0
2006-04-27 10:55:00,44.74,44.85,44.59,44.75,41500.0,39.5394,39.6367,39.4069,39.5483,41500.0
2006-04-27 11:00:00,44.76,44.9,44.76,44.85,42400.0,39.5571,39.6808,39.5571,39.6367,42400.0
2006-04-27 11:05:00,44.84,44.91,44.74,44.77,36800.0,39.6278,39.6897,39.5394,39.566,36800.0
2006-04-27 11:10:00,44.76,44.87,44.73,44.84,40000.0,39.5571,39.6543,39.5306,39.6278,40000.0
2006-04-27 11:15:00,44.84,44.86,44.71,44.74,20100.0,39.6278,39.6455,39.5129,39.5394,20100.0
2006-04-27 11:20:00,44.74,44.91,44.74,44.82,19200.0,39.5394,39.6897,39.5394,39.6101,19200.0
2006-04-27 11:25:00,44.87,44.98,44.85,44.97,17500.0,39.6543,39.7515,39.6367,39.7427,17500.0
2006-04-27 11:30:00,44.97,44.99,44.83,44.83,15200.0,39.7427,39.7604,39.619,39.619,15200.0
2006-04-27 11:35:00,44.8,44.81,44.62,44.68,18100.0,39.5925,39.6013,39.4334,39.4864,18100.0
2006-04-27 11:40:00,44.66,44.68,44.31,44.35,30700.0,39.4687,39.4864,39.1594,39.1948,30700.0
2006-04-27 11:45:00,44.36,44.4,44.12,44.12,34800.0,39.2036,39.239,38.9915,38.9915,34800.0
2006-04-27 11:50:00,44.13,44.13,43.64,43.65,91000.0,39.0004,39.0004,38.5673,38.5761,91000.0
2006-04-27 11:55:00,43.65,43.69,43.52,43.58,90100.0,38.5761,38.6115,38.4613,38.5143,90100.0
2006-04-27 12:00:00,43.58,43.78,43.5,43.53,71400.0,38.5143,38.691,38.4436,38.4701,71400.0
2006-04-27 12:05:00,43.53,43.56,43.21,43.46,76300.0,38.4701,38.4966,38.1873,38.4082,76300.0
2006-04-27 12:10:00,43.43,43.65,43.36,43.42,63000.0,38.3817,38.5761,38.3199,38.3729,63000.0
2006-04-27 12:15:00,43.42,43.59,43.4,43.43,54900.0,38.3729,38.5231,38.3552,38.3817,54900.0
2006-04-27 12:20:00,43.44,43.59,43.35,43.58,39500.0,38.3906,38.5231,38.311,38.5143,39500.0
2006-04-27 12:25:00,43.58,43.58,42.94,42.94,98900.0,38.5143,38.5143,37.9487,37.9487,98900.0
2006-04-27 12:30:00,42.94,43.28,42.91,43.18,87600.0,37.9487,38.2492,37.9222,38.1608,87600.0
2006-04-27 12:35:00,43.2,43.39,43.08,43.35,62700.0,38.1785,38.3464,38.0724,38.311,62700.0
2006-04-27 12:40:00,43.35,43.36,43.23,43.26,88600.0,38.311,38.3199,38.205,38.2315,88600.0
2006-04-27 12:45:00,43.26,43.33,43.2,43.23,165100.0,38.2315,38.2933,38.1785,38.205,165100.0
2006-04-27 12:50:00,43.24,43.48,43.24,43.42,68800.0,38.2138,38.4259,38.2138,38.3729,68800.0
2006-04-27 12:55:00,43.46,43.63,43.46,43.61,26600.0,38.4082,38.5585,38.4082,38.5408,26600.0
2006-04-27 13:00:00,43.62,43.67,43.39,43.42,61000.0,38.5496,38.5938,38.3464,38.3729,61000.0
2006-04-27 13:05:00,43.41,43.5,43.36,43.38,27500.0,38.364,38.4436,38.3199,38.3375,27500.0
2006-04-27 13:10:00,43.38,43.44,43.37,43.4,32000.0,38.3375,38.3906,38.3287,38.3552,32000.0
2006-04-27 13:15:00,43.4,43.46,43.4,43.44,13000.0,38.3552,38.4082,38.3552,38.3906,13000.0
2006-04-27 13:20:00,43.45,43.46,43.29,43.46,33500.0,38.3994,38.4082,38.258,38.4082,33500.0
2006-04-27 13:25:00,43.44,43.54,43.37,43.38,19900.0,38.3906,38.4789,38.3287,38.3375,19900.0
2006-04-27 13:30:00,43.39,43.45,43.33,43.43,15800.0,38.3464,38.3994,38.2933,38.3817,15800.0
2006-04-27 13:35:00,43.41,43.42,43.3,43.38,16100.0,38.364,38.3729,38.2668,38.3375,16100.0
2006-04-27 13:40:00,43.38,43.41,43.3,43.34,29800.0,38.3375,38.364,38.2668,38.3022,29800.0
2006-04-27 13:45:00,43.33,43.33,43.11,43.11,53400.0,38.2933,38.2933,38.0989,38.0989,53400.0
2006-04-27 13:50:00,43.11,43.26,43.05,43.05,35700.0,38.0989,38.2315,38.0459,38.0459,35700.0
2006-04-27 13:55:00,43.05,43.09,43.02,43.04,36700.0,38.0459,38.0812,38.0194,38.0371,36700.0
2006-04-27 14:00:00,43.01,43.06,42.94,43.03,29800.0,38.0105,38.0547,37.9487,38.0282,29800.0
2006-04-27 14:05:00,43.04,43.27,43.02,43.22,30800.0,38.0371,38.2403,38.0194,38.1961,30800.0
2006-04-27 14:10:00,43.21,43.21,43.1,43.15,22500.0,38.1873,38.1873,38.0901,38.1343,22500.0
2006-04-27 14:15:00,43.17,43.21,43.06,43.11,15700.0,38.1519,38.1873,38.0547,38.0989,15700.0
2006-04-27 14:20:00,43.1,43.2,43.09,43.19,17800.0,38.0901,38.1785,38.0812,38.1696,17800.0
2006-04-27 14:25:00,43.19,43.24,43.09,43.1,24700.0,38.1696,38.2138,38.0812,38.0901,24700.0
2006-04-27 14:30:00,43.11,43.17,43.06,43.14,29000.0,38.0989,38.1519,38.0547,38.1254,29000.0
2006-04-27 14:35:00,43.12,43.28,43.12,43.28,32500.0,38.1078,38.2492,38.1078,38.2492,32500.0
2006-04-27 14:40:00,43.27,43.34,43.2,43.24,31600.0,38.2403,38.3022,38.1785,38.2138,31600.0
2006-04-27 14:45:00,43.25,43.29,43.2,43.22,45500.0,38.2226,38.258,38.1785,38.1961,45500.0
2006-04-27 14:50:00,43.26,43.41,43.26,43.4,92700.0,38.2315,38.364,38.2315,38.3552,92700.0
2006-04-27 14:55:00,43.43,43.59,43.35,43.37,63300.0,38.3817,38.5231,38.311,38.3287,63300.0
2006-04-27 15:00:00,43.37,43.49,43.33,43.45,45200.0,38.3287,38.4347,38.2933,38.3994,45200.0
2006-04-27 15:05:00,43.45,43.47,43.23,43.24,28700.0,38.3994,38.4171,38.205,38.2138,28700.0
2006-04-27 15:10:00,43.24,43.3,43.24,43.28,75200.0,38.2138,38.2668,38.2138,38.2492,75200.0
2006-04-27 15:15:00,43.27,43.27,43.19,43.27,32600.0,38.2403,38.2403,38.1696,38.2403,32600.0
2006-04-27 15:20:00,43.26,43.29,43.17,43.18,23900.0,38.2315,38.258,38.1519,38.1608,23900.0
2006-04-27 15:25:00,43.17,43.36,43.17,43.27,50000.0,38.1519,38.3199,38.1519,38.2403,50000.0
2006-04-27 15:30:00,43.26,43.37,43.2,43.36,27400.0,38.2315,38.3287,38.1785,38.3199,27400.0
2006-04-27 15:35:00,43.37,43.44,43.37,43.44,59600.0,38.3287,38.3906,38.3287,38.3906,59600.0
2006-04-27 15:40:00,43.42,43.42,43.29,43.29,41100.0,38.3729,38.3729,38.258,38.258,41100.0
2006-04-27 15:45:00,43.3,43.43,43.3,43.43,81900.0,38.2668,38.3817,38.2668,38.3817,81900.0
2006-04-27 15:50:00,43.43,43.47,43.25,43.25,92900.0,38.3817,38.4171,38.2226,38.2226,92900.0
2006-04-27 15:55:00,43.25,43.41,43.24,43.4,87400.0,38.2226,38.364,38.2138,38.3552,87400.0
2006-04-28 09:30:00,44.25,44.52,44.21,44.52,92900.0,39.1064,39.345,39.0711,39.345,92900.0
2006-04-28 09:35:00,44.6,44.77,44.47,44.47,108700.0,39.4157,39.566,39.3008,39.3008,108700.0
2006-04-28 09:40:00,44.46,44.76,44.45,44.71,89700.0,39.292,39.5571,39.2832,39.5129,89700.0
2006-04-28 09:45:00,44.72,44.83,44.71,44.78,135400.0,39.5218,39.619,39.5129,39.5748,135400.0
2006-04-28 09:50:00,44.79,45.13,44.78,45.13,42900.0,39.5836,39.8841,39.5748,39.8841,42900.0
2006-04-28 09:55:00,45.11,45.5,45.11,45.38,57400.0,39.8664,40.2111,39.8664,40.1051,57400.0
2006-04-28 10:00:00,45.39,45.42,45.11,45.11,48000.0,40.1139,40.1404,39.8664,39.8664,48000.0
2006-04-28 10:05:00,45.12,45.29,45.07,45.23,46800.0,39.8753,40.0255,39.8311,39.9725,46800.0
2006-04-28 10:10:00,45.19,45.27,45.08,45.08,67100.0,39.9371,40.0078,39.8399,39.8399,67100.0
2006-04-28 10:15:00,45.1,45.25,45.09,45.24,61400.0,39.8576,39.9902,39.8488,39.9813,61400.0
2006-04-28 10:20:00,45.22,45.39,45.19,45.39,21500.0,39.9636,40.1139,39.9371,40.1139,21500.0
2006-04-28 10:25:00,45.43,45.51,45.22,45.3,21500.0,40.1492,40.2199,39.9636,40.0343,21500.0
2006-04-28 10:30:00,45.3,45.38,45.27,45.35,121700.0,40.0343,40.1051,40.0078,40.0785,121700.0
2006-04-28 10:35:00,45.37,45.49,45.35,45.35,28900.0,40.0962,40.2023,40.0785,40.0785,28900.0
2006-04-28 10:40:00,45.4,45.4,45.24,45.24,19500.0,40.1227,40.1227,39.9813,39.9813,19500.0
2006-04-28 10:45:00,45.25,45.4,45.25,45.38,44300.0,39.9902,40.1227,39.9902,40.1051,44300.0
2006-04-28 10:50:00,45.35,45.4,45.33,45.4,14100.0,40.0785,40.1227,40.0609,40.1227,14100.0
2006-04-28 10:55:00,45.4,45.4,45.25,45.26,20200.0,40.1227,40.1227,39.9902,39.999,20200.0
2006-04-28 11:00:00,45.27,45.29,45.2,45.22,26700.0,40.0078,40.0255,39.946,39.9636,26700.0
2006-04-28 11:05:00,45.22,45.4,45.22,45.32,15800.0,39.9636,40.1227,39.9636,40.052,15800.0
2006-04-28 11:10:00,45.3,45.4,45.3,45.31,36300.0,40.0343,40.1227,40.0343,40.0432,36300.0
2006-04-28 11:15:00,45.28,45.35,45.21,45.24,12900.0,40.0167,40.0785,39.9548,39.9813,12900.0
2006-04-28 11:20:00,45.27,45.28,45.13,45.13,11700.0,40.0078,40.0167,39.8841,39.8841,11700.0
2006-04-28 11:25:00,45.09,45.11,44.89,44.98,22000.0,39.8488,39.8664,39.672,39.7515,22000.0
2006-04-28 11:30:00,45.0,45.05,44.98,45.05,14100.0,39.7692,39.8134,39.7515,39.8134,14100.0
2006-04-28 11:35:00,45.05,45.05,44.94,44.95,59000.0,39.8134,39.8134,39.7162,39.725,59000.0
2006-04-28 11:40:00,44.94,44.96,44.88,44.91,17300.0,39.7162,39.7339,39.6632,39.6897,17300.0
2006-04-28 11:45:00,44.91,44.91,44.75,44.77,23100.0,39.6897,39.6897,39.5483,39.566,23100.0
2006-04-28 11:50:00,44.75,44.83,44.75,44.82,19100.0,39.5483,39.619,39.5483,39.6101,19100.0
2006-04-28 11:55:00,44.8,44.84,44.75,44.75,10600.0,39.5925,39.6278,39.5483,39.5483,10600.0
2006-04-28 12:00:00,44.75,44.79,44.63,44.63,65100.0,39.5483,39.5836,39.4422,39.4422,65100.0
2006-04-28 12:05:00,44.63,44.66,44.47,44.5,45200.0,39.4422,39.4687,39.3008,39.3273,45200.0
2006-04-28 12:10:00,44.48,44.6,44.48,44.59,13200.0,39.3097,39.4157,39.3097,39.4069,13200.0
2006-04-28 12:15:00,44.6,44.66,44.57,44.63,16000.0,39.4157,39.4687,39.3892,39.4422,16000.0
2006-04-28 12:20:00,44.64,44.69,44.61,44.69,7200.0,39.4511,39.4953,39.4246,39.4953,7200.0
2006-04-28 12:25:00,44.68,44.72,44.59,44.59,18600.0,39.4864,39.5218,39.4069,39.4069,18600.0
2006-04-28 12:30:00,44.59,44.65,44.56,44.65,19400.0,39.4069,39.4599,39.3804,39.4599,19400.0
2006-04-28 12:35:00,44.64,44.7,44.62,44.62,21400.0,39.4511,39.5041,39.4334,39.4334,21400.0
2006-04-28 12:40:00,44.63,44.76,44.61,44.65,29300.0,39.4422,39.5571,39.4246,39.4599,29300.0
2006-04-28 12:45:00,44.67,44.75,44.61,44.61,13400.0,39.4776,39.5483,39.4246,39.4246,13400.0
2006-04-28 12:50:00,44.6,44.77,44.59,44.73,16200.0,39.4157,39.566,39.4069,39.5306,16200.0
2006-04-28 12:55:00,44.77,44.9,44.77,44.9,16500.0,39.566,39.6808,39.566,39.6808,16500.0
2006-04-28 13:00:00,44.92,44.98,44.89,44.89,13300.0,39.6985,39.7515,39.672,39.672,13300.0
2006-04-28 13:05:00,44.9,44.9,44.66,44.87,23400.0,39.6808,39.6808,39.4687,39.6543,23400.0
2006-04-28 13:10:00,44.88,44.97,44.88,44.93,35800.0,39.6632,39.7427,39.6632,39.7074,35800.0
2006-04-28 13:15:00,44.94,45.24,44.94,45.21,53700.0,39.7162,39.9813,39.7162,39.9548,53700.0
2006-04-28 13:20:00,45.22,45.28,45.1,45.11,24300.0,39.9636,40.0167,39.8576,39.8664,24300.0
2006-04-28 13:25:00,45.06,45.12,44.91,45.12,30100.0,39.8222,39.8753,39.6897,39.8753,30100.0
2006-04-28 13:30:00,45.11,45.2,45.08,45.15,7700.0,39.8664,39.946,39.8399,39.9018,7700.0
2006-04-28 13:35:00,45.16,45.16,45.08,45.08,39100.0,39.9106,39.9106,39.8399,39.8399,39100.0
2006-04-28 13:40:00,45.07,45.07,44.95,44.96,17100.0,39.8311,39.8311,39.725,39.7339,17100.0
2006-04-28 13:45:00,44.92,44.99,44.87,44.98,8000.0,39.6985,39.7604,39.6543,39.7515,8000.0
2006-04-28 13:50:00,44.99,45.03,44.97,44.99,6000.0,39.7604,39.7957,39.7427,39.7604,6000.0
2006-04-28 13:55:00,44.98,45.09,44.95,45.03,16200.0,39.7515,39.8488,39.725,39.7957,16200.0
2006-04-28 14:00:00,45.04,45.08,44.91,44.93,23700.0,39.8046,39.8399,39.6897,39.7074,23700.0
2006-04-28 14:05:00,44.94,45.1,44.94,45.07,8100.0,39.7162,39.8576,39.7162,39.8311,8100.0
2006-04-28 14:10:00,45.06,45.1,45.03,45.09,11800.0,39.8222,39.8576,39.7957,39.8488,11800.0
2006-04-28 14:15:00,45.09,45.12,45.02,45.02,13900.0,39.8488,39.8753,39.7869,39.7869,13900.0
2006-04-28 14:20:00,45.02,45.04,45.0,45.04,19100.0,39.7869,39.8046,39.7692,39.8046,19100.0
2006-04-28 14:25:00,45.04,45.11,45.04,45.06,20000.0,39.8046,39.8664,39.8046,39.8222,20000.0
2006-04-28 14:30:00,45.07,45.15,45.06,45.12,15500.0,39.8311,39.9018,39.8222,39.8753,15500.0
2006-04-28 14:35:00,45.12,45.21,45.09,45.2,30900.0,39.8753,39.9548,39.8488,39.946,30900.0
2006-04-28 14:40:00,45.19,45.21,45.14,45.21,25600.0,39.9371,39.9548,39.8929,39.9548,25600.0
2006-04-28 14:45:00,45.21,45.33,45.21,45.32,32100.0,39.9548,40.0609,39.9548,40.052,32100.0
2006-04-28 14:50:00,45.32,45.34,45.3,45.34,34400.0,40.052,40.0697,40.0343,40.0697,34400.0
2006-04-28 14:55:00,45.34,45.35,45.2,45.2,19700.0,40.0697,40.0785,39.946,39.946,19700.0
2006-04-28 15:00:00,45.2,45.23,45.13,45.23,14300.0,39.946,39.9725,39.8841,39.9725,14300.0
2006-04-28 15:05:00,45.22,45.34,45.22,45.24,236200.0,39.9636,40.0697,39.9636,39.9813,236200.0
2006-04-28 15:10:00,45.28,45.33,45.21,45.24,29500.0,40.0167,40.0609,39.9548,39.9813,29500.0
2006-04-28 15:15:00,45.24,45.28,45.07,45.09,61000.0,39.9813,40.0167,39.8311,39.8488,61000.0
2006-04-28 15:20:00,45.09,45.1,44.96,45.0,49200.0,39.8488,39.8576,39.7339,39.7692,49200.0
2006-04-28 15:25:00,45.01,45.18,45.0,45.07,28800.0,39.7781,39.9283,39.7692,39.8311,28800.0
2006-04-28 15:30:00,45.08,45.21,45.06,45.2,35000.0,39.8399,39.9548,39.8222,39.946,35000.0
2006-04-28 15:35:00,45.17,45.18,45.01,45.09,53500.0,39.9195,39.9283,39.7781,39.8488,53500.0
2006-04-28 15:40:00,45.08,45.14,44.99,45.03,82400.0,39.8399,39.8929,39.7604,39.7957,82400.0
2006-04-28 15:45:00,45.03,45.24,45.03,45.22,70300.0,39.7957,39.9813,39.7957,39.9636,70300.0
2006-04-28 15:50:00,45.22,45.22,45.1,45.14,51400.0,39.9636,39.9636,39.8576,39.8929,51400.0
2006-04-28 15:55:00,45.13,45.38,45.12,45.38,42600.0,39.8841,40.1051,39.8753,40.1051,42600.0
2006-05-01 09:30:00,45.18,45.19,44.5,44.6,231100.0,39.9283,39.9371,39.3273,39.4157,231100.0
2006-05-01 09:35:00,44.45,44.59,44.1,44.24,87000.0,39.2832,39.4069,38.9738,39.0976,87000.0
2006-05-01 09:40:00,44.29,44.35,43.85,43.85,122900.0,39.1418,39.1948,38.7529,38.7529,122900.0
2006-05-01 09:45:00,43.86,43.96,43.55,43.83,79500.0,38.7617,38.8501,38.4878,38.7352,79500.0
2006-05-01 09:50:00,43.77,43.77,43.27,43.65,81400.0,38.6822,38.6822,38.2403,38.5761,81400.0
2006-05-01 09:55:00,43.66,43.87,43.29,43.75,85900.0,38.585,38.7706,38.258,38.6645,85900.0
2006-05-01 10:00:00,43.85,44.35,43.65,44.35,78900.0,38.7529,39.1948,38.5761,39.1948,78900.0
2006-05-01 10:05:00,44.3,44.9,44.25,44.84,110400.0,39.1506,39.6808,39.1064,39.6278,110400.0
2006-05-01 10:10:00,44.89,44.89,44.56,44.77,115400.0,39.672,39.672,39.3804,39.566,115400.0
2006-05-01 10:15:00,44.81,45.75,44.72,45.6,114900.0,39.6013,40.432,39.5218,40.2995,114900.0
2006-05-01 10:20:00,45.58,45.63,45.25,45.5,146700.0,40.2818,40.326,39.9902,40.2111,146700.0
2006-05-01 10:25:00,45.5,45.65,45.3,45.31,201500.0,40.2111,40.3437,40.0343,40.0432,201500.0
2006-05-01 10:30:00,45.25,45.73,45.25,45.46,86600.0,39.9902,40.4144,39.9902,40.1758,86600.0
2006-05-01 10:35:00,45.49,45.5,44.99,45.09,72000.0,40.2023,40.2111,39.7604,39.8488,72000.0
2006-05-01 10:40:00,45.09,45.09,44.7,44.77,54800.0,39.8488,39.8488,39.5041,39.566,54800.0
2006-05-01 10:45:00,44.76,44.76,44.5,44.54,51700.0,39.5571,39.5571,39.3273,39.3627,51700.0
2006-05-01 10:50:00,44.61,44.84,44.6,44.81,40000.0,39.4246,39.6278,39.4157,39.6013,40000.0
2006-05-01 10:55:00,44.82,44.95,44.75,44.86,50900.0,39.6101,39.725,39.5483,39.6455,50900.0
2006-05-01 11:00:00,44.9,44.91,44.74,44.74,29500.0,39.6808,39.6897,39.5394,39.5394,29500.0
2006-05-01 11:05:00,44.74,44.75,44.51,44.75,26700.0,39.5394,39.5483,39.3362,39.5483,26700.0
2006-05-01 11:10:00,44.72,44.73,44.25,44.31,35600.0,39.5218,39.5306,39.1064,39.1594,35600.0
2006-05-01 11:15:00,44.33,44.58,44.33,44.43,32000.0,39.1771,39.398,39.1771,39.2655,32000.0
2006-05-01 11:20:00,44.45,44.9,44.45,44.9,41700.0,39.2832,39.6808,39.2832,39.6808,41700.0
2006-05-01 11:25:00,44.91,44.96,44.87,44.92,28300.0,39.6897,39.7339,39.6543,39.6985,28300.0
2006-05-01 11:30:00,44.93,45.04,44.87,44.95,18200.0,39.7074,39.8046,39.6543,39.725,18200.0
2006-05-01 11:35:00,44.97,44.97,44.5,44.63,31800.0,39.7427,39.7427,39.3273,39.4422,31800.0
2006-05-01 11:40:00,44.61,44.79,44.55,44.68,15100.0,39.4246,39.5836,39.3715,39.4864,15100.0
2006-05-01 11:45:00,44.68,44.7,44.6,44.65,15500.0,39.4864,39.5041,39.4157,39.4599,15500.0
2006-05-01 11:50:00,44.68,44.72,44.66,44.67,12300.0,39.4864,39.5218,39.4687,39.4776,12300.0
2006-05-01 11:55:00,44.66,44.8,44.63,44.69,23200.0,39.4687,39.5925,39.4422,39.4953,23200.0
2006-05-01 12:00:00,44.67,44.84,44.61,44.83,20200.0,39.4776,39.6278,39.4246,39.619,20200.0
2006-05-01 12:05:00,44.8,44.8,44.55,44.61,16800.0,39.5925,39.5925,39.3715,39.4246,16800.0
2006-05-01 12:10:00,44.63,44.8,44.57,44.66,13600.0,39.4422,39.5925,39.3892,39.4687,13600.0
2006-05-01 12:15:00,44.68,44.8,44.65,44.79,10100.0,39.4864,39.5925,39.4599,39.5836,10100.0
2006-05-01 12:20:00,44.78,44.84,44.64,44.76,11400.0,39.5748,39.6278,39.4511,39.5571,11400.0
2006-05-01 12:25:00,44.75,44.88,44.74,44.8,15500.0,39.5483,39.6632,39.5394,39.5925,15500.0
2006-05-01 12:30:00,44.73,44.77,44.61,44.77,13900.0,39.5306,39.566,39.4246,39.566,13900.0
2006-05-01 12:35:00,44.76,44.76,44.53,44.54,14200.0,39.5571,39.5571,39.3539,39.3627,14200.0
2006-05-01 12:40:00,44.53,44.7,44.53,44.7,12400.0,39.3539,39.5041,39.3539,39.5041,12400.0
2006-05-01 12:45:00,44.66,44.76,44.53,44.53,30800.0,39.4687,39.5571,39.3539,39.3539,30800.0
2006-05-01 12:50:00,44.52,44.7,44.5,44.66,22200.0,39.345,39.5041,39.3273,39.4687,22200.0
2006-05-01 12:55:00,44.73,44.73,44.55,44.55,7900.0,39.5306,39.5306,39.3715,39.3715,7900.0
2006-05-01 13:00:00,44.55,44.68,44.5,44.65,9800.0,39.3715,39.4864,39.3273,39.4599,9800.0
2006-05-01 13:05:00,44.65,44.72,44.62,44.68,10000.0,39.4599,39.5218,39.4334,39.4864,10000.0
2006-05-01 13:10:00,44.68,44.84,44.67,44.79,13800.0,39.4864,39.6278,39.4776,39.5836,13800.0
2006-05-01 13:15:00,44.79,44.84,44.7,44.8,12700.0,39.5836,39.6278,39.5041,39.5925,12700.0
2006-05-01 13:20:00,44.76,44.8,44.63,44.69,26300.0,39.5571,39.5925,39.4422,39.4953,26300.0
2006-05-01 13:25:00,44.69,44.77,44.64,44.7,17000.0,39.4953,39.566,39.4511,39.5041,17000.0
2006-05-01 13:30:00,44.67,44.75,44.62,44.7,15200.0,39.4776,39.5483,39.4334,39.5041,15200.0
2006-05-01 13:35:00,44.71,44.75,44.5,44.59,14700.0,39.5129,39.5483,39.3273,39.4069,14700.0
2006-05-01 13:40:00,44.59,44.7,44.47,44.7,9100.0,39.4069,39.5041,39.3008,39.5041,9100.0
2006-05-01 13:45:00,44.7,44.84,44.59,44.59,17200.0,39.5041,39.6278,39.4069,39.4069,17200.0
2006-05-01 13:50:00,44.6,44.86,44.5,44.81,18500.0,39.4157,39.6455,39.3273,39.6013,18500.0
2006-05-01 13:55:00,44.81,44.82,44.56,44.7,12600.0,39.6013,39.6101,39.3804,39.5041,12600.0
2006-05-01 14:00:00,44.7,44.83,44.65,44.78,16400.0,39.5041,39.619,39.4599,39.5748,16400.0
2006-05-01 14:05:00,44.78,44.78,44.59,44.67,20400.0,39.5748,39.5748,39.4069,39.4776,20400.0
2006-05-01 14:10:00,44.66,44.81,44.61,44.67,25100.0,39.4687,39.6013,39.4246,39.4776,25100.0
2006-05-01 14:15:00,44.67,44.78,44.67,44.68,31900.0,39.4776,39.5748,39.4776,39.4864,31900.0
2006-05-01 14:20:00,44.64,44.77,44.59,44.7,17000.0,39.4511,39.566,39.4069,39.5041,17000.0
2006-05-01 14:25:00,44.7,44.79,44.65,44.79,17100.0,39.5041,39.5836,39.4599,39.5836,17100.0
2006-05-01 14:30:00,44.78,44.84,44.62,44.79,18900.0,39.5748,39.6278,39.4334,39.5836,18900.0
2006-05-01 14:35:00,44.8,44.8,44.67,44.7,13900.0,39.5925,39.5925,39.4776,39.5041,13900.0
2006-05-01 14:40:00,44.7,44.85,44.7,44.78,14800.0,39.5041,39.6367,39.5041,39.5748,14800.0
2006-05-01 14:45:00,44.75,44.82,44.71,44.78,20000.0,39.5483,39.6101,39.5129,39.5748,20000.0
2006-05-01 14:50:00,44.78,44.9,44.71,44.71,21100.0,39.5748,39.6808,39.5129,39.5129,21100.0
2006-05-01 14:55:00,44.74,44.75,44.68,44.73,19300.0,39.5394,39.5483,39.4864,39.5306,19300.0
2006-05-01 15:00:00,44.72,45.0,44.69,44.98,28600.0,39.5218,39.7692,39.4953,39.7515,28600.0
2006-05-01 15:05:00,44.99,45.38,44.98,45.09,43700.0,39.7604,40.1051,39.7515,39.8488,43700.0
2006-05-01 15:10:00,45.09,45.17,45.0,45.02,22600.0,39.8488,39.9195,39.7692,39.7869,22600.0
2006-05-01 15:15:00,45.03,45.18,44.98,44.98,39400.0,39.7957,39.9283,39.7515,39.7515,39400.0
2006-05-01 15:20:00,45.04,45.04,44.9,44.9,45600.0,39.8046,39.8046,39.6808,39.6808,45600.0
2006-05-01 15:25:00,44.91,45.07,44.84,44.98,25500.0,39.6897,39.8311,39.6278,39.7515,25500.0
2006-05-01 15:30:00,44.98,45.02,44.89,44.93,24900.0,39.7515,39.7869,39.672,39.7074,24900.0
2006-05-01 15:35:00,44.91,44.91,44.6,44.75,38400.0,39.6897,39.6897,39.4157,39.5483,38400.0
2006-05-01 15:40:00,44.72,45.06,44.72,44.88,28800.0,39.5218,39.8222,39.5218,39.6632,28800.0
2006-05-01 15:45:00,44.88,45.15,44.83,45.11,49000.0,39.6632,39.9018,39.619,39.8664,49000.0
2006-05-01 15:50:00,45.1,45.12,44.94,44.99,61700.0,39.8576,39.8753,39.7162,39.7604,61700.0
2006-05-01 15:55:00,44.98,44.98,44.87,44.96,49700.0,39.7515,39.7515,39.6543,39.7339,49700.0
2006-05-02 09:30:00,45.98,46.15,45.6,46.08,160800.0,40.6353,40.7855,40.2995,40.7237,160800.0
2006-05-02 09:35:00,46.08,46.12,45.83,45.9,96200.0,40.7237,40.759,40.5027,40.5646,96200.0
2006-05-02 09:40:00,45.91,46.0,45.72,45.88,68700.0,40.5734,40.653,40.4055,40.5469,68700.0
2006-05-02 09:45:00,45.86,45.94,45.83,45.84,48100.0,40.5293,40.6,40.5027,40.5116,48100.0
2006-05-02 09:50:00,45.88,45.89,45.79,45.83,32500.0,40.5469,40.5558,40.4674,40.5027,32500.0
2006-05-02 09:55:00,45.83,45.83,45.69,45.72,54600.0,40.5027,40.5027,40.379,40.4055,54600.0
2006-05-02 10:00:00,45.7,45.91,45.68,45.86,46100.0,40.3879,40.5734,40.3702,40.5293,46100.0
2006-05-02 10:05:00,45.85,45.89,45.81,45.82,42400.0,40.5204,40.5558,40.4851,40.4939,42400.0
2006-05-02 10:10:00,45.8,45.89,45.77,45.77,23000.0,40.4762,40.5558,40.4497,40.4497,23000.0
2006-05-02 10:15:00,45.8,45.81,45.52,45.52,49600.0,40.4762,40.4851,40.2288,40.2288,49600.0
2006-05-02 10:20:00,45.53,45.53,45.25,45.39,33500.0,40.2376,40.2376,39.9902,40.1139,33500.0
2006-05-02 10:25:00,45.43,45.61,45.38,45.4,40500.0,40.1492,40.3083,40.1051,40.1227,40500.0
2006-05-02 10:30:00,45.43,45.45,45.36,45.38,22000.0,40.1492,40.1669,40.0874,40.1051,22000.0
2006-05-02 10:35:00,45.38,45.4,45.22,45.37,25300.0,40.1051,40.1227,39.9636,40.0962,25300.0
2006-05-02 10:40:00,45.38,45.42,45.24,45.24,19600.0,40.1051,40.1404,39.9813,39.9813,19600.0
2006-05-02 10:45:00,45.24,45.4,45.17,45.36,39000.0,39.9813,40.1227,39.9195,40.0874,39000.0
2006-05-02 10:50:00,45.35,45.35,45.16,45.3,25800.0,40.0785,40.0785,39.9106,40.0343,25800.0
2006-05-02 10:55:00,45.3,45.43,45.27,45.42,23800.0,40.0343,40.1492,40.0078,40.1404,23800.0
2006-05-02 11:00:00,45.43,45.51,45.35,45.47,24700.0,40.1492,40.2199,40.0785,40.1846,24700.0
2006-05-02 11:05:00,45.46,45.46,45.35,45.38,20600.0,40.1758,40.1758,40.0785,40.1051,20600.0
2006-05-02 11:10:00,45.37,45.45,45.35,45.38,15300.0,40.0962,40.1669,40.0785,40.1051,15300.0
2006-05-02 11:15:00,45.38,45.46,45.35,45.39,18000.0,40.1051,40.1758,40.0785,40.1139,18000.0
2006-05-02 11:20:00,45.39,45.46,45.38,45.44,24700.0,40.1139,40.1758,40.1051,40.1581,24700.0
2006-05-02 11:25:00,45.44,45.44,45.23,45.23,25300.0,40.1581,40.1581,39.9725,39.9725,25300.0
2006-05-02 11:30:00,45.23,45.37,45.22,45.31,13000.0,39.9725,40.0962,39.9636,40.0432,13000.0
2006-05-02 11:35:00,45.32,45.47,45.32,45.37,25100.0,40.052,40.1846,40.052,40.0962,25100.0
2006-05-02 11:40:00,45.37,45.4,45.31,45.34,16400.0,40.0962,40.1227,40.0432,40.0697,16400.0
2006-05-02 11:45:00,45.35,45.35,45.22,45.22,17700.0,40.0785,40.0785,39.9636,39.9636,17700.0
2006-05-02 11:50:00,45.21,45.27,45.16,45.19,23900.0,39.9548,40.0078,39.9106,39.9371,23900.0
2006-05-02 11:55:00,45.19,45.19,45.13,45.14,12500.0,39.9371,39.9371,39.8841,39.8929,12500.0
2006-05-02 12:00:00,45.14,45.23,45.11,45.2,45300.0,39.8929,39.9725,39.8664,39.946,45300.0
2006-05-02 12:05:00,45.2,45.27,45.17,45.25,12200.0,39.946,40.0078,39.9195,39.9902,12200.0
2006-05-02 12:10:00,45.25,45.32,45.18,45.29,9500.0,39.9902,40.052,39.9283,40.0255,9500.0
2006-05-02 12:15:00,45.27,45.31,45.25,45.29,10100.0,40.0078,40.0432,39.9902,40.0255,10100.0
2006-05-02 12:20:00,45.35,45.41,45.17,45.22,28000.0,40.0785,40.1316,39.9195,39.9636,28000.0
2006-05-02 12:25:00,45.21,45.26,45.18,45.23,12200.0,39.9548,39.999,39.9283,39.9725,12200.0
2006-05-02 12:30:00,45.23,45.23,45.07,45.08,18900.0,39.9725,39.9725,39.8311,39.8399,18900.0
2006-05-02 12:35:00,45.07,45.29,45.07,45.22,28400.0,39.8311,40.0255,39.8311,39.9636,28400.0
2006-05-02 12:40:00,45.23,45.25,45.2,45.21,13200.0,39.9725,39.9902,39.946,39.9548,13200.0
2006-05-02 12:45:00,45.2,45.21,45.14,45.19,16000.0,39.946,39.9548,39.8929,39.9371,16000.0
2006-05-02 12:50:00,45.19,45.2,45.15,45.17,12400.0,39.9371,39.946,39.9018,39.9195,12400.0
2006-05-02 12:55:00,45.17,45.2,45.16,45.2,12600.0,39.9195,39.946,39.9106,39.946,12600.0
2006-05-02 13:00:00,45.2,45.24,45.2,45.24,19400.0,39.946,39.9813,39.946,39.9813,19400.0
2006-05-02 13:05:00,45.24,45.25,45.15,45.15,18700.0,39.9813,39.9902,39.9018,39.9018,18700.0
2006-05-02 13:10:00,45.14,45.2,45.06,45.2,18600.0,39.8929,39.946,39.8222,39.946,18600.0
2006-05-02 13:15:00,45.2,45.3,45.18,45.25,18500.0,39.946,40.0343,39.9283,39.9902,18500.0
2006-05-02 13:20:00,45.24,45.24,45.11,45.11,11800.0,39.9813,39.9813,39.8664,39.8664,11800.0
2006-05-02 13:25:00,45.11,45.26,45.11,45.24,12000.0,39.8664,39.999,39.8664,39.9813,12000.0
2006-05-02 13:30:00,45.23,45.23,44.82,44.86,44700.0,39.9725,39.9725,39.6101,39.6455,44700.0
2006-05-02 13:35:00,44.84,45.02,44.81,45.02,32200.0,39.6278,39.7869,39.6013,39.7869,32200.0
2006-05-02 13:40:00,45.02,45.13,44.85,44.91,29700.0,39.7869,39.8841,39.6367,39.6897,29700.0
2006-05-02 13:45:00,44.92,45.08,44.92,45.02,23800.0,39.6985,39.8399,39.6985,39.7869,23800.0
2006-05-02 13:50:00,45.02,45.1,45.01,45.03,18000.0,39.7869,39.8576,39.7781,39.7957,18000.0
2006-05-02 13:55:00,45.04,45.17,45.03,45.1,11300.0,39.8046,39.9195,39.7957,39.8576,11300.0
2006-05-02 14:00:00,45.16,45.22,45.06,45.06,15300.0,39.9106,39.9636,39.8222,39.8222,15300.0
2006-05-02 14:05:00,45.06,45.17,45.04,45.13,10100.0,39.8222,39.9195,39.8046,39.8841,10100.0
2006-05-02 14:10:00,45.13,45.17,45.12,45.14,7200.0,39.8841,39.9195,39.8753,39.8929,7200.0
2006-05-02 14:15:00,45.15,45.15,45.1,45.13,15600.0,39.9018,39.9018,39.8576,39.8841,15600.0
2006-05-02 14:20:00,45.13,45.19,45.12,45.16,8700.0,39.8841,39.9371,39.8753,39.9106,8700.0
2006-05-02 14:25:00,45.16,45.16,44.95,44.97,18300.0,39.9106,39.9106,39.725,39.7427,18300.0
2006-05-02 14:30:00,44.97,45.17,44.97,45.02,28500.0,39.7427,39.9195,39.7427,39.7869,28500.0
2006-05-02 14:35:00,45.01,45.2,44.98,45.08,21100.0,39.7781,39.946,39.7515,39.8399,21100.0
2006-05-02 14:40:00,45.09,45.11,44.94,45.08,21400.0,39.8488,39.8664,39.7162,39.8399,21400.0
2006-05-02 14:45:00,45.08,45.17,45.03,45.13,16300.0,39.8399,39.9195,39.7957,39.8841,16300.0
2006-05-02 14:50:00,45.13,45.15,45.07,45.07,13200.0,39.8841,39.9018,39.8311,39.8311,13200.0
2006-05-02 14:55:00,45.07,45.13,45.05,45.09,21600.0,39.8311,39.8841,39.8134,39.8488,21600.0
2006-05-02 15:00:00,45.09,45.25,45.08,45.24,64200.0,39.8488,39.9902,39.8399,39.9813,64200.0
2006-05-02 15:05:00,45.26,45.28,45.09,45.1,71200.0,39.999,40.0167,39.8488,39.8576,71200.0
2006-05-02 15:10:00,45.1,45.27,45.09,45.09,14400.0,39.8576,40.0078,39.8488,39.8488,14400.0
2006-05-02 15:15:00,45.08,45.16,45.03,45.03,15100.0,39.8399,39.9106,39.7957,39.7957,15100.0
2006-05-02 15:20:00,45.03,45.17,45.01,45.05,31100.0,39.7957,39.9195,39.7781,39.8134,31100.0
2006-05-02 15:25:00,45.03,45.16,45.03,45.08,25900.0,39.7957,39.9106,39.7957,39.8399,25900.0
2006-05-02 15:30:00,45.06,45.07,45.0,45.03,30600.0,39.8222,39.8311,39.7692,39.7957,30600.0
2006-05-02 15:35:00,45.03,45.13,45.02,45.04,24500.0,39.7957,39.8841,39.7869,39.8046,24500.0
2006-05-02 15:40:00,45.04,45.17,45.03,45.09,36800.0,39.8046,39.9195,39.7957,39.8488,36800.0
2006-05-02 15:45:00,45.08,45.08,45.01,45.05,34600.0,39.8399,39.8399,39.7781,39.8134,34600.0
2006-05-02 15:50:00,45.05,45.06,45.03,45.04,30000.0,39.8134,39.8222,39.7957,39.8046,30000.0
2006-05-02 15:55:00,45.04,45.14,45.01,45.11,68300.0,39.8046,39.8929,39.7781,39.8664,68300.0
2006-05-03 09:30:00,44.6,44.61,44.29,44.35,52300.0,39.4157,39.4246,39.1418,39.1948,52300.0
2006-05-03 09:35:00,44.33,44.33,43.85,44.06,41900.0,39.1771,39.1771,38.7529,38.9385,41900.0
2006-05-03 09:40:00,44.05,44.07,43.87,43.89,43500.0,38.9296,38.9473,38.7706,38.7882,43500.0
2006-05-03 09:45:00,43.88,43.95,43.32,43.32,101800.0,38.7794,38.8413,38.2845,38.2845,101800.0
2006-05-03 09:50:00,43.33,43.44,42.9,42.9,150500.0,38.2933,38.3906,37.9133,37.9133,150500.0
2006-05-03 09:55:00,42.88,43.2,42.75,43.05,123100.0,37.8956,38.1785,37.7808,38.0459,123100.0
2006-05-03 10:00:00,43.04,43.2,43.0,43.2,89700.0,38.0371,38.1785,38.0017,38.1785,89700.0
2006-05-03 10:05:00,43.23,43.41,43.21,43.37,99600.0,38.205,38.364,38.1873,38.3287,99600.0
2006-05-03 10:10:00,43.35,43.37,43.1,43.16,81100.0,38.311,38.3287,38.0901,38.1431,81100.0
2006-05-03 10:15:00,43.17,43.3,43.0,43.3,67700.0,38.1519,38.2668,38.0017,38.2668,67700.0
2006-05-03 10:20:00,43.3,43.5,43.21,43.31,78400.0,38.2668,38.4436,38.1873,38.2757,78400.0
2006-05-03 10:25:00,43.34,43.36,43.13,43.22,65700.0,38.3022,38.3199,38.1166,38.1961,65700.0
2006-05-03 10:30:00,43.21,43.44,43.21,43.41,74400.0,38.1873,38.3906,38.1873,38.364,74400.0
2006-05-03 10:35:00,43.45,43.75,43.41,43.64,37200.0,38.3994,38.6645,38.364,38.5673,37200.0
2006-05-03 10:40:00,43.63,43.75,43.57,43.67,74700.0,38.5585,38.6645,38.5054,38.5938,74700.0
2006-05-03 10:45:00,43.66,43.66,43.44,43.55,69600.0,38.585,38.585,38.3906,38.4878,69600.0
2006-05-03 10:50:00,43.55,43.55,43.35,43.35,42200.0,38.4878,38.4878,38.311,38.311,42200.0
2006-05-03 10:55:00,43.38,43.43,43.31,43.35,25100.0,38.3375,38.3817,38.2757,38.311,25100.0
2006-05-03 11:00:00,43.3,43.33,43.23,43.26,45300.0,38.2668,38.2933,38.205,38.2315,45300.0
2006-05-03 11:05:00,43.26,43.37,43.26,43.32,29300.0,38.2315,38.3287,38.2315,38.2845,29300.0
2006-05-03 11:10:00,43.28,43.32,43.22,43.24,41200.0,38.2492,38.2845,38.1961,38.2138,41200.0
2006-05-03 11:15:00,43.25,43.32,43.21,43.25,32300.0,38.2226,38.2845,38.1873,38.2226,32300.0
2006-05-03 11:20:00,43.25,43.35,43.19,43.34,39000.0,38.2226,38.311,38.1696,38.3022,39000.0
2006-05-03 11:25:00,43.34,43.34,43.23,43.24,18700.0,38.3022,38.3022,38.205,38.2138,18700.0
2006-05-03 11:30:00,43.25,43.37,43.24,43.34,36000.0,38.2226,38.3287,38.2138,38.3022,36000.0
2006-05-03 11:35:00,43.34,43.34,43.15,43.26,72700.0,38.3022,38.3022,38.1343,38.2315,72700.0
2006-05-03 11:40:00,43.25,43.43,43.16,43.19,36000.0,38.2226,38.3817,38.1431,38.1696,36000.0
2006-05-03 11:45:00,43.24,43.33,43.2,43.2,15200.0,38.2138,38.2933,38.1785,38.1785,15200.0
2006-05-03 11:50:00,43.19,43.32,43.18,43.29,36600.0,38.1696,38.2845,38.1608,38.258,36600.0
2006-05-03 11:55:00,43.26,43.27,43.17,43.17,14400.0,38.2315,38.2403,38.1519,38.1519,14400.0
2006-05-03 12:00:00,43.17,43.2,43.03,43.08,21400.0,38.1519,38.1785,38.0282,38.0724,21400.0
2006-05-03 12:05:00,43.1,43.21,43.07,43.16,22600.0,38.0901,38.1873,38.0636,38.1431,22600.0
2006-05-03 12:10:00,43.16,43.21,43.07,43.21,19200.0,38.1431,38.1873,38.0636,38.1873,19200.0
2006-05-03 12:15:00,43.22,43.24,43.13,43.17,10600.0,38.1961,38.2138,38.1166,38.1519,10600.0
2006-05-03 12:20:00,43.21,43.26,43.17,43.25,15200.0,38.1873,38.2315,38.1519,38.2226,15200.0
2006-05-03 12:25:00,43.25,43.29,43.25,43.28,108800.0,38.2226,38.258,38.2226,38.2492,108800.0
2006-05-03 12:30:00,43.28,43.31,43.25,43.31,11400.0,38.2492,38.2757,38.2226,38.2757,11400.0
2006-05-03 12:35:00,43.3,43.35,43.25,43.25,11100.0,38.2668,38.311,38.2226,38.2226,11100.0
2006-05-03 12:40:00,43.26,43.39,43.23,43.3,34400.0,38.2315,38.3464,38.205,38.2668,34400.0
2006-05-03 12:45:00,43.3,43.34,43.27,43.3,28500.0,38.2668,38.3022,38.2403,38.2668,28500.0
2006-05-03 12:50:00,43.27,43.29,43.24,43.25,48100.0,38.2403,38.258,38.2138,38.2226,48100.0
2006-05-03 12:55:00,43.25,43.28,43.23,43.23,50000.0,38.2226,38.2492,38.205,38.205,50000.0
2006-05-03 13:00:00,43.24,43.25,43.19,43.19,28700.0,38.2138,38.2226,38.1696,38.1696,28700.0
2006-05-03 13:05:00,43.2,43.2,42.94,42.96,68800.0,38.1785,38.1785,37.9487,37.9664,68800.0
2006-05-03 13:10:00,42.99,43.08,42.96,43.03,38300.0,37.9929,38.0724,37.9664,38.0282,38300.0
2006-05-03 13:15:00,43.02,43.1,43.02,43.1,11900.0,38.0194,38.0901,38.0194,38.0901,11900.0
2006-05-03 13:20:00,43.08,43.09,43.03,43.03,13800.0,38.0724,38.0812,38.0282,38.0282,13800.0
2006-05-03 13:25:00,43.03,43.06,43.0,43.0,20500.0,38.0282,38.0547,38.0017,38.0017,20500.0
2006-05-03 13:30:00,43.0,43.05,42.97,42.98,34300.0,38.0017,38.0459,37.9752,37.984,34300.0
2006-05-03 13:35:00,42.99,42.99,42.9,42.92,32300.0,37.9929,37.9929,37.9133,37.931,32300.0
2006-05-03 13:40:00,42.9,42.92,42.79,42.8,49500.0,37.9133,37.931,37.8161,37.8249,49500.0
2006-05-03 13:45:00,42.79,42.83,42.71,42.83,42000.0,37.8161,37.8515,37.7454,37.8515,42000.0
2006-05-03 13:50:00,42.82,42.89,42.8,42.83,18500.0,37.8426,37.9045,37.8249,37.8515,18500.0
2006-05-03 13:55:00,42.83,42.86,42.8,42.81,19700.0,37.8515,37.878,37.8249,37.8338,19700.0
2006-05-03 14:00:00,42.81,42.82,42.79,42.82,63100.0,37.8338,37.8426,37.8161,37.8426,63100.0
2006-05-03 14:05:00,42.81,42.87,42.8,42.86,34500.0,37.8338,37.8868,37.8249,37.878,34500.0
2006-05-03 14:10:00,42.86,42.87,42.62,42.67,125700.0,37.878,37.8868,37.6659,37.7101,125700.0
2006-05-03 14:15:00,42.65,42.75,42.59,42.6,36000.0,37.6924,37.7808,37.6394,37.6482,36000.0
2006-05-03 14:20:00,42.55,42.64,42.0,42.22,51600.0,37.604,37.6835,37.1179,37.3124,51600.0
2006-05-03 14:25:00,42.24,42.34,42.19,42.3,116500.0,37.33,37.4184,37.2859,37.3831,116500.0
2006-05-03 14:30:00,42.3,42.47,42.23,42.31,91500.0,37.3831,37.5333,37.3212,37.3919,91500.0
2006-05-03 14:35:00,42.35,42.44,42.21,42.24,57200.0,37.4273,37.5068,37.3035,37.33,57200.0
2006-05-03 14:40:00,42.22,42.4,42.22,42.3,40000.0,37.3124,37.4714,37.3124,37.3831,40000.0
2006-05-03 14:45:00,42.31,42.34,42.08,42.12,58100.0,37.3919,37.4184,37.1886,37.224,58100.0
2006-05-03 14:50:00,42.12,42.12,41.98,41.98,85600.0,37.224,37.224,37.1003,37.1003,85600.0
2006-05-03 14:55:00,41.97,42.09,41.95,42.0,49300.0,37.0914,37.1975,37.0738,37.1179,49300.0
2006-05-03 15:00:00,41.96,42.07,41.9,41.99,107000.0,37.0826,37.1798,37.0296,37.1091,107000.0
2006-05-03 15:05:00,41.98,42.03,41.76,41.83,70300.0,37.1003,37.1445,36.9058,36.9677,70300.0
2006-05-03 15:10:00,41.82,41.92,41.74,41.87,59500.0,36.9589,37.0472,36.8882,37.0031,59500.0
2006-05-03 15:15:00,41.88,41.9,41.85,41.89,35300.0,37.0119,37.0296,36.9854,37.0207,35300.0
2006-05-03 15:20:00,41.89,41.92,41.84,41.89,41700.0,37.0207,37.0472,36.9765,37.0207,41700.0
2006-05-03 15:25:00,41.88,42.0,41.8,42.0,82500.0,37.0119,37.1179,36.9412,37.1179,82500.0
2006-05-03 15:30:00,42.0,42.07,41.96,41.96,63500.0,37.1179,37.1798,37.0826,37.0826,63500.0
2006-05-03 15:35:00,41.96,42.1,41.96,42.07,58200.0,37.0826,37.2063,37.0826,37.1798,58200.0
2006-05-03 15:40:00,42.07,42.07,41.75,41.8,95800.0,37.1798,37.1798,36.897,36.9412,95800.0
2006-05-03 15:45:00,41.81,41.88,41.69,41.75,74000.0,36.95,37.0119,36.844,36.897,74000.0
2006-05-03 15:50:00,41.74,41.85,41.72,41.77,100600.0,36.8882,36.9854,36.8705,36.9147,100600.0
2006-05-03 15:55:00,41.78,41.91,41.74,41.84,113400.0,36.9235,37.0384,36.8882,36.9765,113400.0
2006-05-04 09:30:00,41.79,42.75,41.79,42.75,700.0,36.9324,37.7808,36.9324,37.7808,700.0
2006-05-04 09:35:00,42.0,42.4,42.0,42.35,530700.0,37.1179,37.4714,37.1179,37.4273,530700.0
2006-05-04 09:40:00,42.35,42.39,42.28,42.28,225800.0,37.4273,37.4626,37.3654,37.3654,225800.0
2006-05-04 09:45:00,42.28,42.33,42.25,42.26,217900.0,37.3654,37.4096,37.3389,37.3477,217900.0
2006-05-04 09:50:00,42.26,42.3,42.08,42.25,54400.0,37.3477,37.3831,37.1886,37.3389,54400.0
2006-05-04 09:55:00,42.25,42.3,42.23,42.25,57100.0,37.3389,37.3831,37.3212,37.3389,57100.0
2006-05-04 10:00:00,42.25,42.4,42.25,42.36,62500.0,37.3389,37.4714,37.3389,37.4361,62500.0
2006-05-04 10:05:00,42.36,42.4,42.24,42.28,28300.0,37.4361,37.4714,37.33,37.3654,28300.0
2006-05-04 10:10:00,42.3,42.35,42.29,42.3,243400.0,37.3831,37.4273,37.3742,37.3831,243400.0
2006-05-04 10:15:00,42.3,42.3,42.26,42.3,108400.0,37.3831,37.3831,37.3477,37.3831,108400.0
2006-05-04 10:20:00,42.31,42.32,42.22,42.27,90500.0,37.3919,37.4007,37.3124,37.3566,90500.0
2006-05-04 10:25:00,42.27,42.29,42.27,42.29,66200.0,37.3566,37.3742,37.3566,37.3742,66200.0
2006-05-04 10:30:00,42.29,42.3,42.26,42.3,61400.0,37.3742,37.3831,37.3477,37.3831,61400.0
2006-05-04 10:35:00,42.29,42.35,42.29,42.31,99900.0,37.3742,37.4273,37.3742,37.3919,99900.0
2006-05-04 10:40:00,42.31,42.31,42.22,42.23,70200.0,37.3919,37.3919,37.3124,37.3212,70200.0
2006-05-04 10:45:00,42.23,42.3,42.23,42.24,24400.0,37.3212,37.3831,37.3212,37.33,24400.0
2006-05-04 10:50:00,42.25,42.25,42.22,42.23,28900.0,37.3389,37.3389,37.3124,37.3212,28900.0
2006-05-04 10:55:00,42.23,42.25,42.21,42.24,34900.0,37.3212,37.3389,37.3035,37.33,34900.0
2006-05-04 11:00:00,42.23,42.25,42.23,42.25,31000.0,37.3212,37.3389,37.3212,37.3389,31000.0
2006-05-04 11:05:00,42.25,42.25,42.21,42.25,34800.0,37.3389,37.3389,37.3035,37.3389,34800.0
2006-05-04 11:10:00,42.25,42.26,42.24,42.25,20000.0,37.3389,37.3477,37.33,37.3389,20000.0
2006-05-04 11:15:00,42.25,42.25,42.21,42.25,28500.0,37.3389,37.3389,37.3035,37.3389,28500.0
2006-05-04 11:20:00,42.25,42.25,42.21,42.21,24500.0,37.3389,37.3389,37.3035,37.3035,24500.0
2006-05-04 11:25:00,42.24,42.24,42.18,42.19,14400.0,37.33,37.33,37.277,37.2859,14400.0
2006-05-04 11:30:00,42.19,42.25,42.19,42.24,20700.0,37.2859,37.3389,37.2859,37.33,20700.0
2006-05-04 11:35:00,42.24,42.25,42.21,42.25,26100.0,37.33,37.3389,37.3035,37.3389,26100.0
2006-05-04 11:40:00,42.23,42.25,42.22,42.22,23400.0,37.3212,37.3389,37.3124,37.3124,23400.0
2006-05-04 11:45:00,42.22,42.25,42.21,42.22,16000.0,37.3124,37.3389,37.3035,37.3124,16000.0
2006-05-04 11:50:00,42.21,42.24,42.16,42.16,16500.0,37.3035,37.33,37.2593,37.2593,16500.0
2006-05-04 11:55:00,42.16,42.25,42.15,42.22,56000.0,37.2593,37.3389,37.2505,37.3124,56000.0
2006-05-04 12:00:00,42.25,42.25,42.2,42.22,23700.0,37.3389,37.3389,37.2947,37.3124,23700.0
2006-05-04 12:05:00,42.22,42.29,42.22,42.25,34500.0,37.3124,37.3742,37.3124,37.3389,34500.0
2006-05-04 12:10:00,42.24,42.32,42.24,42.32,12700.0,37.33,37.4007,37.33,37.4007,12700.0
2006-05-04 12:15:00,42.31,42.37,42.25,42.37,19500.0,37.3919,37.4449,37.3389,37.4449,19500.0
2006-05-04 12:20:00,42.36,42.37,42.29,42.33,14300.0,37.4361,37.4449,37.3742,37.4096,14300.0
2006-05-04 12:25:00,42.32,42.35,42.32,42.35,17400.0,37.4007,37.4273,37.4007,37.4273,17400.0
2006-05-04 12:30:00,42.35,42.35,42.25,42.26,66300.0,37.4273,37.4273,37.3389,37.3477,66300.0
2006-05-04 12:35:00,42.26,42.33,42.25,42.31,18600.0,37.3477,37.4096,37.3389,37.3919,18600.0
2006-05-04 12:40:00,42.31,42.32,42.27,42.3,40300.0,37.3919,37.4007,37.3566,37.3831,40300.0
2006-05-04 12:45:00,42.28,42.29,42.17,42.18,12500.0,37.3654,37.3742,37.2682,37.277,12500.0
2006-05-04 12:50:00,42.14,42.2,42.11,42.2,13200.0,37.2417,37.2947,37.2152,37.2947,13200.0
2006-05-04 12:55:00,42.19,42.19,42.14,42.14,11900.0,37.2859,37.2859,37.2417,37.2417,11900.0
2006-05-04 13:00:00,42.14,42.14,42.0,42.03,12900.0,37.2417,37.2417,37.1179,37.1445,12900.0
2006-05-04 13:05:00,42.03,42.04,42.0,42.03,22200.0,37.1445,37.1533,37.1179,37.1445,22200.0
2006-05-04 13:10:00,42.01,42.04,42.01,42.03,16300.0,37.1268,37.1533,37.1268,37.1445,16300.0
2006-05-04 13:15:00,42.02,42.03,41.93,41.94,16100.0,37.1356,37.1445,37.0561,37.0649,16100.0
2006-05-04 13:20:00,41.94,42.0,41.93,41.98,11900.0,37.0649,37.1179,37.0561,37.1003,11900.0
2006-05-04 13:25:00,42.0,42.0,41.96,42.0,7100.0,37.1179,37.1179,37.0826,37.1179,7100.0
2006-05-04 13:30:00,41.99,42.0,41.97,42.0,25000.0,37.1091,37.1179,37.0914,37.1179,25000.0
2006-05-04 13:35:00,42.0,42.0,41.95,42.0,26300.0,37.1179,37.1179,37.0738,37.1179,26300.0
2006-05-04 13:40:00,42.0,42.0,41.95,41.95,25800.0,37.1179,37.1179,37.0738,37.0738,25800.0
2006-05-04 13:45:00,41.95,42.07,41.94,42.04,79200.0,37.0738,37.1798,37.0649,37.1533,79200.0
2006-05-04 13:50:00,42.05,42.14,42.04,42.14,12800.0,37.1621,37.2417,37.1533,37.2417,12800.0
2006-05-04 13:55:00,42.13,42.18,42.1,42.18,40800.0,37.2328,37.277,37.2063,37.277,40800.0
2006-05-04 14:00:00,42.19,42.25,42.19,42.21,18300.0,37.2859,37.3389,37.2859,37.3035,18300.0
2006-05-04 14:05:00,42.21,42.22,42.15,42.16,21300.0,37.3035,37.3124,37.2505,37.2593,21300.0
2006-05-04 14:10:00,42.15,42.16,42.11,42.14,26700.0,37.2505,37.2593,37.2152,37.2417,26700.0
2006-05-04 14:15:00,42.14,42.16,42.13,42.16,17000.0,37.2417,37.2593,37.2328,37.2593,17000.0
2006-05-04 14:20:00,42.16,42.17,42.11,42.14,11300.0,37.2593,37.2682,37.2152,37.2417,11300.0
2006-05-04 14:25:00,42.14,42.15,42.12,42.12,7600.0,37.2417,37.2505,37.224,37.224,7600.0
2006-05-04 14:30:00,42.13,42.13,42.05,42.06,13200.0,37.2328,37.2328,37.1621,37.171,13200.0
2006-05-04 14:35:00,42.06,42.13,42.06,42.11,8900.0,37.171,37.2328,37.171,37.2152,8900.0
2006-05-04 14:40:00,42.12,42.16,42.12,42.15,78800.0,37.224,37.2593,37.224,37.2505,78800.0
2006-05-04 14:45:00,42.14,42.15,42.08,42.1,16300.0,37.2417,37.2505,37.1886,37.2063,16300.0
2006-05-04 14:50:00,42.09,42.09,42.01,42.01,21900.0,37.1975,37.1975,37.1268,37.1268,21900.0
2006-05-04 14:55:00,42.01,42.03,41.99,42.03,19900.0,37.1268,37.1445,37.1091,37.1445,19900.0
2006-05-04 15:00:00,42.03,42.05,42.01,42.01,18900.0,37.1445,37.1621,37.1268,37.1268,18900.0
2006-05-04 15:05:00,42.01,42.02,41.97,41.99,21100.0,37.1268,37.1356,37.0914,37.1091,21100.0
2006-05-04 15:10:00,42.0,42.01,41.97,41.97,18200.0,37.1179,37.1268,37.0914,37.0914,18200.0
2006-05-04 15:15:00,41.98,41.98,41.96,41.97,15900.0,37.1003,37.1003,37.0826,37.0914,15900.0
2006-05-04 15:20:00,41.96,41.98,41.93,41.98,35600.0,37.0826,37.1003,37.0561,37.1003,35600.0
2006-05-04 15:25:00,41.98,41.98,41.92,41.92,22000.0,37.1003,37.1003,37.0472,37.0472,22000.0
2006-05-04 15:30:00,41.91,41.91,41.82,41.82,31000.0,37.0384,37.0384,36.9589,36.9589,31000.0
2006-05-04 15:35:00,41.82,41.88,41.81,41.86,42300.0,36.9589,37.0119,36.95,36.9942,42300.0
2006-05-04 15:40:00,41.86,41.86,41.75,41.77,43900.0,36.9942,36.9942,36.897,36.9147,43900.0
2006-05-04 15:45:00,41.78,41.78,41.62,41.62,51700.0,36.9235,36.9235,36.7821,36.7821,51700.0
2006-05-04 15:50:00,41.61,41.62,41.52,41.53,70800.0,36.7733,36.7821,36.6937,36.7026,70800.0
2006-05-04 15:55:00,41.53,41.66,41.47,41.66,57400.0,36.7026,36.8175,36.6495,36.8175,57400.0
2006-05-05 09:30:00,41.85,41.95,41.75,41.75,56500.0,36.9854,37.0738,36.897,36.897,56500.0
2006-05-05 09:35:00,41.7,41.8,41.59,41.7,51700.0,36.8528,36.9412,36.7556,36.8528,51700.0
2006-05-05 09:40:00,41.7,41.8,41.66,41.78,74200.0,36.8528,36.9412,36.8175,36.9235,74200.0
2006-05-05 09:45:00,41.8,41.8,41.57,41.69,87400.0,36.9412,36.9412,36.7379,36.844,87400.0
2006-05-05 09:50:00,41.69,41.83,41.69,41.78,53700.0,36.844,36.9677,36.844,36.9235,53700.0
2006-05-05 09:55:00,41.75,41.81,41.69,41.7,43300.0,36.897,36.95,36.844,36.8528,43300.0
2006-05-05 10:00:00,41.7,41.75,41.69,41.74,97500.0,36.8528,36.897,36.844,36.8882,97500.0
2006-05-05 10:05:00,41.74,41.75,41.68,41.72,28800.0,36.8882,36.897,36.8351,36.8705,28800.0
2006-05-05 10:10:00,41.71,41.75,41.7,41.71,37700.0,36.8616,36.897,36.8528,36.8616,37700.0
2006-05-05 10:15:00,41.73,41.74,41.67,41.68,21600.0,36.8793,36.8882,36.8263,36.8351,21600.0
2006-05-05 10:20:00,41.66,41.67,41.51,41.54,47500.0,36.8175,36.8263,36.6849,36.7114,47500.0
2006-05-05 10:25:00,41.5,41.62,41.5,41.57,53000.0,36.6761,36.7821,36.6761,36.7379,53000.0
2006-05-05 10:30:00,41.57,41.65,41.57,41.64,32800.0,36.7379,36.8086,36.7379,36.7998,32800.0
2006-05-05 10:35:00,41.63,41.69,41.6,41.68,104600.0,36.7909,36.844,36.7644,36.8351,104600.0
2006-05-05 10:40:00,41.68,41.75,41.66,41.74,60600.0,36.8351,36.897,36.8175,36.8882,60600.0
2006-05-05 10:45:00,41.74,41.79,41.74,41.77,40400.0,36.8882,36.9324,36.8882,36.9147,40400.0
2006-05-05 10:50:00,41.78,41.8,41.77,41.78,33400.0,36.9235,36.9412,36.9147,36.9235,33400.0
2006-05-05 10:55:00,41.78,41.84,41.74,41.78,17300.0,36.9235,36.9765,36.8882,36.9235,17300.0
2006-05-05 11:00:00,41.8,41.8,41.77,41.79,31400.0,36.9412,36.9412,36.9147,36.9324,31400.0
2006-05-05 11:05:00,41.8,41.8,41.73,41.76,20600.0,36.9412,36.9412,36.8793,36.9058,20600.0
2006-05-05 11:10:00,41.75,41.8,41.73,41.79,50400.0,36.897,36.9412,36.8793,36.9324,50400.0
2006-05-05 11:15:00,41.8,41.87,41.79,41.87,35700.0,36.9412,37.0031,36.9324,37.0031,35700.0
2006-05-05 11:20:00,41.87,41.9,41.78,41.8,25100.0,37.0031,37.0296,36.9235,36.9412,25100.0
2006-05-05 11:25:00,41.8,41.9,41.77,41.89,10000.0,36.9412,37.0296,36.9147,37.0207,10000.0
2006-05-05 11:30:00,41.9,41.9,41.89,41.89,25000.0,37.0296,37.0296,37.0207,37.0207,25000.0
2006-05-05 11:35:00,41.89,41.89,41.75,41.86,35600.0,37.0207,37.0207,36.897,36.9942,35600.0
2006-05-05 11:40:00,41.87,41.9,41.86,41.9,301100.0,37.0031,37.0296,36.9942,37.0296,301100.0
2006-05-05 11:45:00,41.9,41.9,41.85,41.9,315100.0,37.0296,37.0296,36.9854,37.0296,315100.0
2006-05-05 11:50:00,41.9,41.9,41.88,41.88,61200.0,37.0296,37.0296,37.0119,37.0119,61200.0
2006-05-05 11:55:00,41.88,41.9,41.88,41.9,10700.0,37.0119,37.0296,37.0119,37.0296,10700.0
2006-05-05 12:00:00,41.89,41.9,41.83,41.86,17500.0,37.0207,37.0296,36.9677,36.9942,17500.0
2006-05-05 12:05:00,41.86,41.9,41.84,41.85,27600.0,36.9942,37.0296,36.9765,36.9854,27600.0
2006-05-05 12:10:00,41.85,41.9,41.84,41.87,23400.0,36.9854,37.0296,36.9765,37.0031,23400.0
2006-05-05 12:15:00,41.88,41.99,41.82,41.99,41500.0,37.0119,37.1091,36.9589,37.1091,41500.0
2006-05-05 12:20:00,41.99,42.01,41.94,41.97,28700.0,37.1091,37.1268,37.0649,37.0914,28700.0
2006-05-05 12:25:00,41.99,41.99,41.9,41.9,23200.0,37.1091,37.1091,37.0296,37.0296,23200.0
2006-05-05 12:30:00,41.91,41.93,41.85,41.91,57000.0,37.0384,37.0561,36.9854,37.0384,57000.0
2006-05-05 12:35:00,41.92,41.95,41.88,41.92,14300.0,37.0472,37.0738,37.0119,37.0472,14300.0
2006-05-05 12:40:00,41.9,41.92,41.87,41.87,70900.0,37.0296,37.0472,37.0031,37.0031,70900.0
2006-05-05 12:45:00,41.86,41.89,41.82,41.88,9700.0,36.9942,37.0207,36.9589,37.0119,9700.0
2006-05-05 12:50:00,41.88,41.9,41.88,41.89,16900.0,37.0119,37.0296,37.0119,37.0207,16900.0
2006-05-05 12:55:00,41.89,41.9,41.88,41.88,10500.0,37.0207,37.0296,37.0119,37.0119,10500.0
2006-05-05 13:00:00,41.89,41.9,41.86,41.88,12400.0,37.0207,37.0296,36.9942,37.0119,12400.0
2006-05-05 13:05:00,41.89,41.9,41.87,41.9,69300.0,37.0207,37.0296,37.0031,37.0296,69300.0
2006-05-05 13:10:00,41.9,41.96,41.89,41.93,27600.0,37.0296,37.0826,37.0207,37.0561,27600.0
2006-05-05 13:15:00,41.93,41.94,41.89,41.92,10500.0,37.0561,37.0649,37.0207,37.0472,10500.0
2006-05-05 13:20:00,41.92,41.94,41.89,41.93,23100.0,37.0472,37.0649,37.0207,37.0561,23100.0
2006-05-05 13:25:00,41.9,41.95,41.9,41.93,13500.0,37.0296,37.0738,37.0296,37.0561,13500.0
2006-05-05 13:30:00,41.93,41.95,41.89,41.92,13200.0,37.0561,37.0738,37.0207,37.0472,13200.0
2006-05-05 13:35:00,41.91,41.93,41.84,41.88,15100.0,37.0384,37.0561,36.9765,37.0119,15100.0
2006-05-05 13:40:00,41.88,41.91,41.86,41.87,35000.0,37.0119,37.0384,36.9942,37.0031,35000.0
2006-05-05 13:45:00,41.87,41.88,41.84,41.86,11200.0,37.0031,37.0119,36.9765,36.9942,11200.0
2006-05-05 13:50:00,41.86,41.9,41.86,41.87,62800.0,36.9942,37.0296,36.9942,37.0031,62800.0
2006-05-05 13:55:00,41.89,41.9,41.87,41.89,17300.0,37.0207,37.0296,37.0031,37.0207,17300.0
2006-05-05 14:00:00,41.89,41.9,41.86,41.88,16300.0,37.0207,37.0296,36.9942,37.0119,16300.0
2006-05-05 14:05:00,41.87,41.9,41.87,41.88,13300.0,37.0031,37.0296,37.0031,37.0119,13300.0
2006-05-05 14:10:00,41.87,41.9,41.87,41.87,26600.0,37.0031,37.0296,37.0031,37.0031,26600.0
2006-05-05 14:15:00,41.88,41.9,41.87,41.88,42800.0,37.0119,37.0296,37.0031,37.0119,42800.0
2006-05-05 14:20:00,41.87,41.89,41.86,41.88,13400.0,37.0031,37.0207,36.9942,37.0119,13400.0
2006-05-05 14:25:00,41.88,41.89,41.8,41.83,58600.0,37.0119,37.0207,36.9412,36.9677,58600.0
2006-05-05 14:30:00,41.83,41.88,41.8,41.88,15200.0,36.9677,37.0119,36.9412,37.0119,15200.0
2006-05-05 14:35:00,41.88,41.88,41.86,41.87,11000.0,37.0119,37.0119,36.9942,37.0031,11000.0
2006-05-05 14:40:00,41.87,41.96,41.87,41.96,51000.0,37.0031,37.0826,37.0031,37.0826,51000.0
2006-05-05 14:45:00,41.97,41.98,41.88,41.89,23400.0,37.0914,37.1003,37.0119,37.0207,23400.0
2006-05-05 14:50:00,41.88,41.9,41.85,41.85,39800.0,37.0119,37.0296,36.9854,36.9854,39800.0
2006-05-05 14:55:00,41.85,41.88,41.8,41.87,24600.0,36.9854,37.0119,36.9412,37.0031,24600.0
2006-05-05 15:00:00,41.86,41.9,41.86,41.88,15300.0,36.9942,37.0296,36.9942,37.0119,15300.0
2006-05-05 15:05:00,41.87,41.9,41.87,41.87,14800.0,37.0031,37.0296,37.0031,37.0031,14800.0
2006-05-05 15:10:00,41.87,41.87,41.83,41.85,17400.0,37.0031,37.0031,36.9677,36.9854,17400.0
2006-05-05 15:15:00,41.85,41.9,41.84,41.88,35600.0,36.9854,37.0296,36.9765,37.0119,35600.0
2006-05-05 15:20:00,41.88,41.9,41.84,41.87,48300.0,37.0119,37.0296,36.9765,37.0031,48300.0
2006-05-05 15:25:00,41.87,41.89,41.84,41.85,31400.0,37.0031,37.0207,36.9765,36.9854,31400.0
2006-05-05 15:30:00,41.84,41.9,41.8,41.81,111800.0,36.9765,37.0296,36.9412,36.95,111800.0
2006-05-05 15:35:00,41.8,41.84,41.74,41.81,42200.0,36.9412,36.9765,36.8882,36.95,42200.0
2006-05-05 15:40:00,41.8,41.82,41.76,41.77,48600.0,36.9412,36.9589,36.9058,36.9147,48600.0
2006-05-05 15:45:00,41.77,41.8,41.75,41.8,46400.0,36.9147,36.9412,36.897,36.9412,46400.0
2006-05-05 15:50:00,41.8,41.8,41.79,41.8,91600.0,36.9412,36.9412,36.9324,36.9412,91600.0
2006-05-05 15:55:00,41.8,41.8,41.79,41.8,36900.0,36.9412,36.9412,36.9324,36.9412,36900.0
2006-05-08 09:30:00,41.8,41.8,41.08,41.13,86500.0,36.9412,36.9412,36.3049,36.3491,86500.0
2006-05-08 09:35:00,41.15,41.85,41.15,41.76,44400.0,36.3667,36.9854,36.3667,36.9058,44400.0
2006-05-08 09:40:00,41.76,42.02,41.76,41.99,30800.0,36.9058,37.1356,36.9058,37.1091,30800.0
2006-05-08 09:45:00,42.0,42.0,41.78,41.79,62300.0,37.1179,37.1179,36.9235,36.9324,62300.0
2006-05-08 09:50:00,41.76,41.9,41.76,41.82,69800.0,36.9058,37.0296,36.9058,36.9589,69800.0
2006-05-08 09:55:00,41.8,41.8,41.56,41.62,31900.0,36.9412,36.9412,36.7291,36.7821,31900.0
2006-05-08 10:00:00,41.63,41.75,41.63,41.73,342200.0,36.7909,36.897,36.7909,36.8793,342200.0
2006-05-08 10:05:00,41.7,41.88,41.7,41.77,69300.0,36.8528,37.0119,36.8528,36.9147,69300.0
2006-05-08 10:10:00,41.79,41.93,41.77,41.82,45100.0,36.9324,37.0561,36.9147,36.9589,45100.0
2006-05-08 10:15:00,41.82,41.85,41.73,41.74,14300.0,36.9589,36.9854,36.8793,36.8882,14300.0
2006-05-08 10:20:00,41.74,41.84,41.73,41.82,24600.0,36.8882,36.9765,36.8793,36.9589,24600.0
2006-05-08 10:25:00,41.81,41.84,41.75,41.75,44500.0,36.95,36.9765,36.897,36.897,44500.0
2006-05-08 10:30:00,41.77,41.85,41.75,41.79,46800.0,36.9147,36.9854,36.897,36.9324,46800.0
2006-05-08 10:35:00,41.79,41.8,41.76,41.78,15000.0,36.9324,36.9412,36.9058,36.9235,15000.0
2006-05-08 10:40:00,41.78,41.82,41.77,41.78,72300.0,36.9235,36.9589,36.9147,36.9235,72300.0
2006-05-08 10:45:00,41.8,41.8,41.69,41.77,14000.0,36.9412,36.9412,36.844,36.9147,14000.0
2006-05-08 10:50:00,41.78,41.79,41.69,41.69,15300.0,36.9235,36.9324,36.844,36.844,15300.0
2006-05-08 10:55:00,41.69,41.74,41.64,41.64,23800.0,36.844,36.8882,36.7998,36.7998,23800.0
2006-05-08 11:00:00,41.63,41.69,41.58,41.61,20900.0,36.7909,36.844,36.7468,36.7733,20900.0
2006-05-08 11:05:00,41.61,41.62,41.56,41.56,22100.0,36.7733,36.7821,36.7291,36.7291,22100.0
2006-05-08 11:10:00,41.57,41.59,41.48,41.5,21600.0,36.7379,36.7556,36.6584,36.6761,21600.0
2006-05-08 11:15:00,41.51,41.57,41.51,41.53,49800.0,36.6849,36.7379,36.6849,36.7026,49800.0
2006-05-08 11:20:00,41.54,41.54,41.47,41.49,15700.0,36.7114,36.7114,36.6495,36.6672,15700.0
2006-05-08 11:25:00,41.49,41.64,41.48,41.59,47700.0,36.6672,36.7998,36.6584,36.7556,47700.0
2006-05-08 11:30:00,41.59,41.67,41.59,41.66,166900.0,36.7556,36.8263,36.7556,36.8175,166900.0
2006-05-08 11:35:00,41.66,41.67,41.54,41.54,47500.0,36.8175,36.8263,36.7114,36.7114,47500.0
2006-05-08 11:40:00,41.54,41.55,41.41,41.44,18300.0,36.7114,36.7202,36.5965,36.623,18300.0
2006-05-08 11:45:00,41.44,41.54,41.44,41.46,18700.0,36.623,36.7114,36.623,36.6407,18700.0
2006-05-08 11:50:00,41.47,41.57,41.46,41.5,17700.0,36.6495,36.7379,36.6407,36.6761,17700.0
2006-05-08 11:55:00,41.51,41.55,41.48,41.53,12600.0,36.6849,36.7202,36.6584,36.7026,12600.0
2006-05-08 12:00:00,41.53,41.61,41.52,41.59,10000.0,36.7026,36.7733,36.6937,36.7556,10000.0
2006-05-08 12:05:00,41.6,41.71,41.6,41.63,17300.0,36.7644,36.8616,36.7644,36.7909,17300.0
2006-05-08 12:10:00,41.64,41.64,41.53,41.54,20100.0,36.7998,36.7998,36.7026,36.7114,20100.0
2006-05-08 12:15:00,41.54,41.59,41.54,41.57,15500.0,36.7114,36.7556,36.7114,36.7379,15500.0
2006-05-08 12:20:00,41.57,41.61,41.55,41.61,18600.0,36.7379,36.7733,36.7202,36.7733,18600.0
2006-05-08 12:25:00,41.61,41.61,41.58,41.6,20000.0,36.7733,36.7733,36.7468,36.7644,20000.0
2006-05-08 12:30:00,41.62,41.62,41.56,41.59,52500.0,36.7821,36.7821,36.7291,36.7556,52500.0
2006-05-08 12:35:00,41.59,41.67,41.57,41.61,47100.0,36.7556,36.8263,36.7379,36.7733,47100.0
2006-05-08 12:40:00,41.59,41.61,41.5,41.6,51800.0,36.7556,36.7733,36.6761,36.7644,51800.0
2006-05-08 12:45:00,41.59,41.7,41.59,41.59,50900.0,36.7556,36.8528,36.7556,36.7556,50900.0
2006-05-08 12:50:00,41.59,41.6,41.56,41.58,21600.0,36.7556,36.7644,36.7291,36.7468,21600.0
2006-05-08 12:55:00,41.56,41.58,41.51,41.56,32400.0,36.7291,36.7468,36.6849,36.7291,32400.0
2006-05-08 13:00:00,41.57,41.62,41.57,41.62,58000.0,36.7379,36.7821,36.7379,36.7821,58000.0
2006-05-08 13:05:00,41.64,41.71,41.6,41.69,53200.0,36.7998,36.8616,36.7644,36.844,53200.0
2006-05-08 13:10:00,41.69,41.72,41.66,41.68,27900.0,36.844,36.8705,36.8175,36.8351,27900.0
2006-05-08 13:15:00,41.69,41.82,41.68,41.79,90900.0,36.844,36.9589,36.8351,36.9324,90900.0
2006-05-08 13:20:00,41.79,41.84,41.76,41.83,49800.0,36.9324,36.9765,36.9058,36.9677,49800.0
2006-05-08 13:25:00,41.83,41.86,41.82,41.86,15800.0,36.9677,36.9942,36.9589,36.9942,15800.0
2006-05-08 13:30:00,41.86,41.88,41.83,41.84,35800.0,36.9942,37.0119,36.9677,36.9765,35800.0
2006-05-08 13:35:00,41.83,41.85,41.8,41.84,32500.0,36.9677,36.9854,36.9412,36.9765,32500.0
2006-05-08 13:40:00,41.81,41.84,41.8,41.8,22600.0,36.95,36.9765,36.9412,36.9412,22600.0
2006-05-08 13:45:00,41.81,41.83,41.8,41.82,12600.0,36.95,36.9677,36.9412,36.9589,12600.0
2006-05-08 13:50:00,41.82,41.82,41.76,41.77,15000.0,36.9589,36.9589,36.9058,36.9147,15000.0
2006-05-08 13:55:00,41.77,41.9,41.76,41.9,16900.0,36.9147,37.0296,36.9058,37.0296,16900.0
2006-05-08 14:00:00,41.9,41.9,41.87,41.89,21300.0,37.0296,37.0296,37.0031,37.0207,21300.0
2006-05-08 14:05:00,41.89,41.9,41.86,41.89,14900.0,37.0207,37.0296,36.9942,37.0207,14900.0
2006-05-08 14:10:00,41.88,41.9,41.82,41.85,39900.0,37.0119,37.0296,36.9589,36.9854,39900.0
2006-05-08 14:15:00,41.83,41.89,41.83,41.84,28700.0,36.9677,37.0207,36.9677,36.9765,28700.0
2006-05-08 14:20:00,41.85,42.0,41.76,41.76,65400.0,36.9854,37.1179,36.9058,36.9058,65400.0
2006-05-08 14:25:00,41.76,41.81,41.75,41.75,27200.0,36.9058,36.95,36.897,36.897,27200.0
2006-05-08 14:30:00,41.85,41.85,41.74,41.8,63100.0,36.9854,36.9854,36.8882,36.9412,63100.0
2006-05-08 14:35:00,41.78,41.84,41.78,41.8,27700.0,36.9235,36.9765,36.9235,36.9412,27700.0
2006-05-08 14:40:00,41.8,41.85,41.8,41.81,23400.0,36.9412,36.9854,36.9412,36.95,23400.0
2006-05-08 14:45:00,41.81,41.88,41.81,41.88,16100.0,36.95,37.0119,36.95,37.0119,16100.0
2006-05-08 14:50:00,41.87,41.88,41.82,41.82,22700.0,37.0031,37.0119,36.9589,36.9589,22700.0
2006-05-08 14:55:00,41.82,41.82,41.74,41.74,46600.0,36.9589,36.9589,36.8882,36.8882,46600.0
2006-05-08 15:00:00,41.75,41.75,41.6,41.71,52700.0,36.897,36.897,36.7644,36.8616,52700.0
2006-05-08 15:05:00,41.7,41.78,41.7,41.75,42600.0,36.8528,36.9235,36.8528,36.897,42600.0
2006-05-08 15:10:00,41.76,41.78,41.72,41.73,21800.0,36.9058,36.9235,36.8705,36.8793,21800.0
2006-05-08 15:15:00,41.73,41.75,41.71,41.75,20400.0,36.8793,36.897,36.8616,36.897,20400.0
2006-05-08 15:20:00,41.75,41.78,41.75,41.77,23200.0,36.897,36.9235,36.897,36.9147,23200.0
2006-05-08 15:25:00,41.77,41.79,41.75,41.77,22000.0,36.9147,36.9324,36.897,36.9147,22000.0
2006-05-08 15:30:00,41.78,41.83,41.78,41.83,27100.0,36.9235,36.9677,36.9235,36.9677,27100.0
2006-05-08 15:35:00,41.82,41.83,41.66,41.67,60600.0,36.9589,36.9677,36.8175,36.8263,60600.0
2006-05-08 15:40:00,41.67,41.7,41.67,41.68,37700.0,36.8263,36.8528,36.8263,36.8351,37700.0
2006-05-08 15:45:00,41.68,41.7,41.6,41.6,65600.0,36.8351,36.8528,36.7644,36.7644,65600.0
2006-05-08 15:50:00,41.6,41.61,41.56,41.59,43100.0,36.7644,36.7733,36.7291,36.7556,43100.0
2006-05-08 15:55:00,41.58,41.6,41.57,41.58,36900.0,36.7468,36.7644,36.7379,36.7468,36900.0
2006-05-09 09:30:00,41.31,41.38,41.31,41.38,21000.0,36.5081,36.57,36.5081,36.57,21000.0
2006-05-09 09:35:00,41.37,41.61,41.36,41.58,39200.0,36.5612,36.7733,36.5523,36.7468,39200.0
2006-05-09 09:40:00,41.52,41.71,41.51,41.63,39800.0,36.6937,36.8616,36.6849,36.7909,39800.0
2006-05-09 09:45:00,41.62,41.63,41.4,41.4,135700.0,36.7821,36.7909,36.5877,36.5877,135700.0
2006-05-09 09:50:00,41.4,41.5,41.34,41.36,47300.0,36.5877,36.6761,36.5347,36.5523,47300.0
2006-05-09 09:55:00,41.37,41.53,41.37,41.51,20100.0,36.5612,36.7026,36.5612,36.6849,20100.0
2006-05-09 10:00:00,41.52,41.63,41.4,41.63,32900.0,36.6937,36.7909,36.5877,36.7909,32900.0
2006-05-09 10:05:00,41.63,41.8,41.51,41.79,127400.0,36.7909,36.9412,36.6849,36.9324,127400.0
2006-05-09 10:10:00,41.8,41.93,41.8,41.86,57300.0,36.9412,37.0561,36.9412,36.9942,57300.0
2006-05-09 10:15:00,41.85,41.96,41.85,41.91,163200.0,36.9854,37.0826,36.9854,37.0384,163200.0
2006-05-09 10:20:00,41.92,42.01,41.92,42.01,250000.0,37.0472,37.1268,37.0472,37.1268,250000.0
2006-05-09 10:25:00,42.01,42.09,42.0,42.08,105700.0,37.1268,37.1975,37.1179,37.1886,105700.0
2006-05-09 10:30:00,42.1,42.25,42.08,42.16,106800.0,37.2063,37.3389,37.1886,37.2593,106800.0
2006-05-09 10:35:00,42.16,42.27,42.16,42.21,38000.0,37.2593,37.3566,37.2593,37.3035,38000.0
2006-05-09 10:40:00,42.19,42.21,42.15,42.17,44200.0,37.2859,37.3035,37.2505,37.2682,44200.0
2006-05-09 10:45:00,42.18,42.18,42.15,42.18,34400.0,37.277,37.277,37.2505,37.277,34400.0
2006-05-09 10:50:00,42.2,42.28,42.18,42.26,48200.0,37.2947,37.3654,37.277,37.3477,48200.0
2006-05-09 10:55:00,42.26,42.27,42.21,42.22,55400.0,37.3477,37.3566,37.3035,37.3124,55400.0
2006-05-09 11:00:00,42.22,42.25,42.19,42.22,94500.0,37.3124,37.3389,37.2859,37.3124,94500.0
2006-05-09 11:05:00,42.22,42.22,42.16,42.18,30400.0,37.3124,37.3124,37.2593,37.277,30400.0
2006-05-09 11:10:00,42.18,42.2,42.17,42.2,48900.0,37.277,37.2947,37.2682,37.2947,48900.0
2006-05-09 11:15:00,42.2,42.2,42.18,42.2,29700.0,37.2947,37.2947,37.277,37.2947,29700.0
2006-05-09 11:20:00,42.19,42.19,42.15,42.16,27700.0,37.2859,37.2859,37.2505,37.2593,27700.0
2006-05-09 11:25:00,42.16,42.16,42.0,42.01,34200.0,37.2593,37.2593,37.1179,37.1268,34200.0
2006-05-09 11:30:00,42.0,42.04,41.93,42.04,49000.0,37.1179,37.1533,37.0561,37.1533,49000.0
2006-05-09 11:35:00,42.03,42.1,42.02,42.1,16500.0,37.1445,37.2063,37.1356,37.2063,16500.0
2006-05-09 11:40:00,42.09,42.34,42.09,42.3,57400.0,37.1975,37.4184,37.1975,37.3831,57400.0
2006-05-09 11:45:00,42.33,42.38,42.29,42.3,26700.0,37.4096,37.4538,37.3742,37.3831,26700.0
2006-05-09 11:50:00,42.31,42.36,42.29,42.36,13800.0,37.3919,37.4361,37.3742,37.4361,13800.0
2006-05-09 11:55:00,42.36,42.37,42.34,42.35,19200.0,37.4361,37.4449,37.4184,37.4273,19200.0
2006-05-09 12:00:00,42.36,42.5,42.36,42.5,47900.0,37.4361,37.5598,37.4361,37.5598,47900.0
2006-05-09 12:05:00,42.5,42.65,42.49,42.63,29500.0,37.5598,37.6924,37.551,37.6747,29500.0
2006-05-09 12:10:00,42.61,42.71,42.61,42.71,20600.0,37.657,37.7454,37.657,37.7454,20600.0
2006-05-09 12:15:00,42.71,42.9,42.7,42.8,75200.0,37.7454,37.9133,37.7366,37.8249,75200.0
2006-05-09 12:20:00,42.8,42.8,42.67,42.67,37300.0,37.8249,37.8249,37.7101,37.7101,37300.0
2006-05-09 12:25:00,42.67,42.85,42.67,42.85,26600.0,37.7101,37.8691,37.7101,37.8691,26600.0
2006-05-09 12:30:00,42.85,42.85,42.8,42.8,15500.0,37.8691,37.8691,37.8249,37.8249,15500.0
2006-05-09 12:35:00,42.8,42.88,42.78,42.87,26300.0,37.8249,37.8956,37.8073,37.8868,26300.0
2006-05-09 12:40:00,42.88,42.88,42.84,42.87,24700.0,37.8956,37.8956,37.8603,37.8868,24700.0
2006-05-09 12:45:00,42.87,42.98,42.87,42.94,32100.0,37.8868,37.984,37.8868,37.9487,32100.0
2006-05-09 12:50:00,42.94,42.94,42.82,42.82,23800.0,37.9487,37.9487,37.8426,37.8426,23800.0
2006-05-09 12:55:00,42.81,42.92,42.78,42.9,30200.0,37.8338,37.931,37.8073,37.9133,30200.0
2006-05-09 13:00:00,42.91,42.95,42.82,42.82,20200.0,37.9222,37.9575,37.8426,37.8426,20200.0
2006-05-09 13:05:00,42.83,42.85,42.78,42.78,20800.0,37.8515,37.8691,37.8073,37.8073,20800.0
2006-05-09 13:10:00,42.78,42.92,42.75,42.91,29500.0,37.8073,37.931,37.7808,37.9222,29500.0
2006-05-09 13:15:00,42.91,42.93,42.9,42.91,17400.0,37.9222,37.9398,37.9133,37.9222,17400.0
2006-05-09 13:20:00,42.92,42.99,42.92,42.92,17900.0,37.931,37.9929,37.931,37.931,17900.0
2006-05-09 13:25:00,42.92,42.99,42.92,42.99,14900.0,37.931,37.9929,37.931,37.9929,14900.0
2006-05-09 13:30:00,42.99,43.15,42.99,43.08,57800.0,37.9929,38.1343,37.9929,38.0724,57800.0
2006-05-09 13:35:00,43.09,43.11,43.04,43.07,20600.0,38.0812,38.0989,38.0371,38.0636,20600.0
2006-05-09 13:40:00,43.08,43.1,43.06,43.1,14300.0,38.0724,38.0901,38.0547,38.0901,14300.0
2006-05-09 13:45:00,43.1,43.21,43.1,43.17,29700.0,38.0901,38.1873,38.0901,38.1519,29700.0
2006-05-09 13:50:00,43.17,43.21,43.07,43.07,32000.0,38.1519,38.1873,38.0636,38.0636,32000.0
2006-05-09 13:55:00,43.07,43.1,43.04,43.05,10400.0,38.0636,38.0901,38.0371,38.0459,10400.0
2006-05-09 14:00:00,43.05,43.06,43.04,43.06,17100.0,38.0459,38.0547,38.0371,38.0547,17100.0
2006-05-09 14:05:00,43.05,43.13,43.05,43.12,18400.0,38.0459,38.1166,38.0459,38.1078,18400.0
2006-05-09 14:10:00,43.12,43.18,43.11,43.16,26600.0,38.1078,38.1608,38.0989,38.1431,26600.0
2006-05-09 14:15:00,43.16,43.16,43.11,43.13,24900.0,38.1431,38.1431,38.0989,38.1166,24900.0
2006-05-09 14:20:00,43.13,43.13,43.03,43.03,22500.0,38.1166,38.1166,38.0282,38.0282,22500.0
2006-05-09 14:25:00,43.03,43.03,42.9,42.97,32000.0,38.0282,38.0282,37.9133,37.9752,32000.0
2006-05-09 14:30:00,42.97,43.0,42.96,42.99,17300.0,37.9752,38.0017,37.9664,37.9929,17300.0
2006-05-09 14:35:00,43.0,43.0,42.91,42.96,33400.0,38.0017,38.0017,37.9222,37.9664,33400.0
2006-05-09 14:40:00,42.95,43.1,42.95,43.1,22900.0,37.9575,38.0901,37.9575,38.0901,22900.0
2006-05-09 14:45:00,43.09,43.1,43.03,43.06,24900.0,38.0812,38.0901,38.0282,38.0547,24900.0
2006-05-09 14:50:00,43.06,43.09,43.04,43.08,25400.0,38.0547,38.0812,38.0371,38.0724,25400.0
2006-05-09 14:55:00,43.08,43.1,43.03,43.06,24800.0,38.0724,38.0901,38.0282,38.0547,24800.0
2006-05-09 15:00:00,43.07,43.1,43.05,43.08,39800.0,38.0636,38.0901,38.0459,38.0724,39800.0
2006-05-09 15:05:00,43.07,43.1,43.05,43.05,23000.0,38.0636,38.0901,38.0459,38.0459,23000.0
2006-05-09 15:10:00,43.04,43.04,42.96,42.97,15400.0,38.0371,38.0371,37.9664,37.9752,15400.0
2006-05-09 15:15:00,42.98,43.0,42.96,43.0,21500.0,37.984,38.0017,37.9664,38.0017,21500.0
2006-05-09 15:20:00,43.0,43.11,43.0,43.1,63500.0,38.0017,38.0989,38.0017,38.0901,63500.0
2006-05-09 15:25:00,43.1,43.18,43.09,43.15,47500.0,38.0901,38.1608,38.0812,38.1343,47500.0
2006-05-09 15:30:00,43.16,43.28,43.1,43.28,45500.0,38.1431,38.2492,38.0901,38.2492,45500.0
2006-05-09 15:35:00,43.29,43.31,43.21,43.21,72200.0,38.258,38.2757,38.1873,38.1873,72200.0
2006-05-09 15:40:00,43.21,43.22,43.13,43.16,57400.0,38.1873,38.1961,38.1166,38.1431,57400.0
2006-05-09 15:45:00,43.17,43.17,43.08,43.08,42000.0,38.1519,38.1519,38.0724,38.0724,42000.0
2006-05-09 15:50:00,43.09,43.09,43.07,43.07,59900.0,38.0812,38.0812,38.0636,38.0636,59900.0
2006-05-09 15:55:00,43.07,43.09,43.07,43.08,60600.0,38.0636,38.0812,38.0636,38.0724,60600.0
2006-05-10 09:30:00,43.28,43.51,43.28,43.46,60800.0,38.2492,38.4524,38.2492,38.4082,60800.0
2006-05-10 09:35:00,43.42,43.7,43.42,43.68,29400.0,38.3729,38.6203,38.3729,38.6027,29400.0
2006-05-10 09:40:00,43.69,43.9,43.65,43.76,54200.0,38.6115,38.7971,38.5761,38.6734,54200.0
2006-05-10 09:45:00,43.77,44.13,43.77,44.12,48300.0,38.6822,39.0004,38.6822,38.9915,48300.0
2006-05-10 09:50:00,44.13,44.13,43.84,43.89,66300.0,39.0004,39.0004,38.7441,38.7882,66300.0
2006-05-10 09:55:00,43.88,44.03,43.88,44.02,32900.0,38.7794,38.912,38.7794,38.9031,32900.0
2006-05-10 10:00:00,44.01,44.36,44.0,44.26,74700.0,38.8943,39.2036,38.8855,39.1152,74700.0
2006-05-10 10:05:00,44.27,44.31,44.23,44.3,70200.0,39.1241,39.1594,39.0887,39.1506,70200.0
2006-05-10 10:10:00,44.35,44.64,44.34,44.64,62700.0,39.1948,39.4511,39.1859,39.4511,62700.0
2006-05-10 10:15:00,44.66,44.69,44.37,44.47,55400.0,39.4687,39.4953,39.2125,39.3008,55400.0
2006-05-10 10:20:00,44.48,44.56,44.35,44.37,45100.0,39.3097,39.3804,39.1948,39.2125,45100.0
2006-05-10 10:25:00,44.36,44.47,44.36,44.44,25300.0,39.2036,39.3008,39.2036,39.2743,25300.0
2006-05-10 10:30:00,44.45,44.45,44.23,44.35,61000.0,39.2832,39.2832,39.0887,39.1948,61000.0
2006-05-10 10:35:00,44.33,44.35,44.28,44.35,70600.0,39.1771,39.1948,39.1329,39.1948,70600.0
2006-05-10 10:40:00,44.36,44.38,44.33,44.36,34000.0,39.2036,39.2213,39.1771,39.2036,34000.0
2006-05-10 10:45:00,44.37,44.44,44.35,44.42,46000.0,39.2125,39.2743,39.1948,39.2566,46000.0
2006-05-10 10:50:00,44.44,44.44,44.33,44.34,27400.0,39.2743,39.2743,39.1771,39.1859,27400.0
2006-05-10 10:55:00,44.35,44.39,44.34,44.39,26300.0,39.1948,39.2301,39.1859,39.2301,26300.0
2006-05-10 11:00:00,44.39,44.47,44.38,44.38,51800.0,39.2301,39.3008,39.2213,39.2213,51800.0
2006-05-10 11:05:00,44.4,44.4,44.27,44.29,38500.0,39.239,39.239,39.1241,39.1418,38500.0
2006-05-10 11:10:00,44.29,44.29,44.23,44.24,48300.0,39.1418,39.1418,39.0887,39.0976,48300.0
2006-05-10 11:15:00,44.23,44.23,44.15,44.15,34600.0,39.0887,39.0887,39.018,39.018,34600.0
2006-05-10 11:20:00,44.15,44.16,44.12,44.13,19400.0,39.018,39.0269,38.9915,39.0004,19400.0
2006-05-10 11:25:00,44.13,44.13,44.04,44.04,77000.0,39.0004,39.0004,38.9208,38.9208,77000.0
2006-05-10 11:30:00,44.04,44.3,44.03,44.27,36200.0,38.9208,39.1506,38.912,39.1241,36200.0
2006-05-10 11:35:00,44.25,44.27,44.15,44.22,31900.0,39.1064,39.1241,39.018,39.0799,31900.0
2006-05-10 11:40:00,44.22,44.3,44.21,44.28,35200.0,39.0799,39.1506,39.0711,39.1329,35200.0
2006-05-10 11:45:00,44.27,44.27,44.19,44.2,48900.0,39.1241,39.1241,39.0534,39.0622,48900.0
2006-05-10 11:50:00,44.2,44.21,44.18,44.19,26200.0,39.0622,39.0711,39.0445,39.0534,26200.0
2006-05-10 11:55:00,44.19,44.22,44.16,44.21,20200.0,39.0534,39.0799,39.0269,39.0711,20200.0
2006-05-10 12:00:00,44.22,44.26,44.2,44.22,21900.0,39.0799,39.1152,39.0622,39.0799,21900.0
2006-05-10 12:05:00,44.23,44.31,44.21,44.3,24900.0,39.0887,39.1594,39.0711,39.1506,24900.0
2006-05-10 12:10:00,44.3,44.41,44.29,44.4,51200.0,39.1506,39.2478,39.1418,39.239,51200.0
2006-05-10 12:15:00,44.42,44.56,44.4,44.48,77900.0,39.2566,39.3804,39.239,39.3097,77900.0
2006-05-10 12:20:00,44.46,44.48,44.41,44.41,58100.0,39.292,39.3097,39.2478,39.2478,58100.0
2006-05-10 12:25:00,44.4,44.41,44.36,44.4,50100.0,39.239,39.2478,39.2036,39.239,50100.0
2006-05-10 12:30:00,44.4,44.44,44.38,44.39,44300.0,39.239,39.2743,39.2213,39.2301,44300.0
2006-05-10 12:35:00,44.41,44.56,44.38,44.54,104100.0,39.2478,39.3804,39.2213,39.3627,104100.0
2006-05-10 12:40:00,44.54,44.63,44.53,44.59,48600.0,39.3627,39.4422,39.3539,39.4069,48600.0
2006-05-10 12:45:00,44.6,44.68,44.6,44.65,55900.0,39.4157,39.4864,39.4157,39.4599,55900.0
2006-05-10 12:50:00,44.65,44.71,44.64,44.67,27100.0,39.4599,39.5129,39.4511,39.4776,27100.0
2006-05-10 12:55:00,44.69,44.75,44.67,44.68,49400.0,39.4953,39.5483,39.4776,39.4864,49400.0
2006-05-10 13:00:00,44.68,44.73,44.65,44.65,75000.0,39.4864,39.5306,39.4599,39.4599,75000.0
2006-05-10 13:05:00,44.65,44.73,44.63,44.71,70300.0,39.4599,39.5306,39.4422,39.5129,70300.0
2006-05-10 13:10:00,44.72,44.77,44.64,44.65,45800.0,39.5218,39.566,39.4511,39.4599,45800.0
2006-05-10 13:15:00,44.66,44.72,44.65,44.68,26800.0,39.4687,39.5218,39.4599,39.4864,26800.0
2006-05-10 13:20:00,44.68,44.78,44.67,44.76,42700.0,39.4864,39.5748,39.4776,39.5571,42700.0
2006-05-10 13:25:00,44.74,44.76,44.67,44.72,30200.0,39.5394,39.5571,39.4776,39.5218,30200.0
2006-05-10 13:30:00,44.74,44.77,44.71,44.76,31200.0,39.5394,39.566,39.5129,39.5571,31200.0
2006-05-10 13:35:00,44.77,44.86,44.75,44.82,72400.0,39.566,39.6455,39.5483,39.6101,72400.0
2006-05-10 13:40:00,44.8,44.84,44.75,44.76,58800.0,39.5925,39.6278,39.5483,39.5571,58800.0
2006-05-10 13:45:00,44.76,44.78,44.73,44.75,39300.0,39.5571,39.5748,39.5306,39.5483,39300.0
2006-05-10 13:50:00,44.75,44.86,44.74,44.84,27300.0,39.5483,39.6455,39.5394,39.6278,27300.0
2006-05-10 13:55:00,44.86,44.88,44.8,44.84,54200.0,39.6455,39.6632,39.5925,39.6278,54200.0
2006-05-10 14:00:00,44.85,44.85,44.65,44.73,61800.0,39.6367,39.6367,39.4599,39.5306,61800.0
2006-05-10 14:05:00,44.7,44.73,44.55,44.56,43700.0,39.5041,39.5306,39.3715,39.3804,43700.0
2006-05-10 14:10:00,44.55,44.55,44.3,44.37,58800.0,39.3715,39.3715,39.1506,39.2125,58800.0
2006-05-10 14:15:00,44.38,44.51,44.33,44.44,80400.0,39.2213,39.3362,39.1771,39.2743,80400.0
2006-05-10 14:20:00,44.47,44.52,44.34,44.44,57100.0,39.3008,39.345,39.1859,39.2743,57100.0
2006-05-10 14:25:00,44.42,44.45,44.23,44.23,32100.0,39.2566,39.2832,39.0887,39.0887,32100.0
2006-05-10 14:30:00,44.24,44.56,44.23,44.56,31800.0,39.0976,39.3804,39.0887,39.3804,31800.0
2006-05-10 14:35:00,44.58,44.87,44.58,44.81,41000.0,39.398,39.6543,39.398,39.6013,41000.0
2006-05-10 14:40:00,44.8,44.87,44.68,44.85,52600.0,39.5925,39.6543,39.4864,39.6367,52600.0
2006-05-10 14:45:00,44.87,45.09,44.87,45.08,76300.0,39.6543,39.8488,39.6543,39.8399,76300.0
2006-05-10 14:50:00,45.08,45.23,45.04,45.14,66100.0,39.8399,39.9725,39.8046,39.8929,66100.0
2006-05-10 14:55:00,45.12,45.12,44.97,45.09,46500.0,39.8753,39.8753,39.7427,39.8488,46500.0
2006-05-10 15:00:00,45.08,45.19,45.07,45.12,40900.0,39.8399,39.9371,39.8311,39.8753,40900.0
2006-05-10 15:05:00,45.11,45.23,45.06,45.12,58600.0,39.8664,39.9725,39.8222,39.8753,58600.0
2006-05-10 15:10:00,45.11,45.12,45.0,45.01,44600.0,39.8664,39.8753,39.7692,39.7781,44600.0
2006-05-10 15:15:00,45.0,45.01,44.94,44.98,45600.0,39.7692,39.7781,39.7162,39.7515,45600.0
2006-05-10 15:20:00,44.98,45.08,44.97,45.07,51500.0,39.7515,39.8399,39.7427,39.8311,51500.0
2006-05-10 15:25:00,45.07,45.07,44.91,44.92,46200.0,39.8311,39.8311,39.6897,39.6985,46200.0
2006-05-10 15:30:00,44.92,45.02,44.88,45.0,55400.0,39.6985,39.7869,39.6632,39.7692,55400.0
2006-05-10 15:35:00,45.01,45.01,44.88,44.9,61000.0,39.7781,39.7781,39.6632,39.6808,61000.0
2006-05-10 15:40:00,44.89,44.92,44.88,44.88,59200.0,39.672,39.6985,39.6632,39.6632,59200.0
2006-05-10 15:45:00,44.89,44.92,44.86,44.91,65000.0,39.672,39.6985,39.6455,39.6897,65000.0
2006-05-10 15:50:00,44.91,44.98,44.9,44.98,75100.0,39.6897,39.7515,39.6808,39.7515,75100.0
2006-05-10 15:55:00,44.99,45.06,44.97,44.98,93900.0,39.7604,39.8222,39.7427,39.7515,93900.0
2006-05-11 09:30:00,44.99,44.99,44.62,44.81,55200.0,39.7604,39.7604,39.4334,39.6013,55200.0
2006-05-11 09:35:00,44.81,44.97,44.8,44.85,95400.0,39.6013,39.7427,39.5925,39.6367,95400.0
2006-05-11 09:40:00,44.85,44.85,44.63,44.73,97000.0,39.6367,39.6367,39.4422,39.5306,97000.0
2006-05-11 09:45:00,44.71,44.79,44.64,44.75,44400.0,39.5129,39.5836,39.4511,39.5483,44400.0
2006-05-11 09:50:00,44.67,44.67,44.34,44.54,35400.0,39.4776,39.4776,39.1859,39.3627,35400.0
2006-05-11 09:55:00,44.58,44.59,44.28,44.28,70300.0,39.398,39.4069,39.1329,39.1329,70300.0
2006-05-11 10:00:00,44.28,44.47,44.17,44.34,38900.0,39.1329,39.3008,39.0357,39.1859,38900.0
2006-05-11 10:05:00,44.33,44.37,44.27,44.27,27600.0,39.1771,39.2125,39.1241,39.1241,27600.0
2006-05-11 10:10:00,44.28,44.41,44.18,44.39,86100.0,39.1329,39.2478,39.0445,39.2301,86100.0
2006-05-11 10:15:00,44.39,44.53,44.37,44.46,46200.0,39.2301,39.3539,39.2125,39.292,46200.0
2006-05-11 10:20:00,44.48,44.89,44.48,44.85,44700.0,39.3097,39.672,39.3097,39.6367,44700.0
2006-05-11 10:25:00,44.82,44.99,44.74,44.98,54100.0,39.6101,39.7604,39.5394,39.7515,54100.0
2006-05-11 10:30:00,44.98,45.0,44.95,44.99,57500.0,39.7515,39.7692,39.725,39.7604,57500.0
2006-05-11 10:35:00,44.98,45.13,44.94,44.96,85500.0,39.7515,39.8841,39.7162,39.7339,85500.0
2006-05-11 10:40:00,44.95,45.05,44.92,44.97,34700.0,39.725,39.8134,39.6985,39.7427,34700.0
2006-05-11 10:45:00,44.97,44.97,44.77,44.77,30400.0,39.7427,39.7427,39.566,39.566,30400.0
2006-05-11 10:50:00,44.78,44.8,44.7,44.73,24000.0,39.5748,39.5925,39.5041,39.5306,24000.0
2006-05-11 10:55:00,44.75,44.91,44.75,44.84,38100.0,39.5483,39.6897,39.5483,39.6278,38100.0
2006-05-11 11:00:00,44.84,44.94,44.82,44.9,23200.0,39.6278,39.7162,39.6101,39.6808,23200.0
2006-05-11 11:05:00,44.88,44.93,44.86,44.86,61000.0,39.6632,39.7074,39.6455,39.6455,61000.0
2006-05-11 11:10:00,44.84,44.84,44.65,44.66,28600.0,39.6278,39.6278,39.4599,39.4687,28600.0
2006-05-11 11:15:00,44.67,44.78,44.64,44.64,31100.0,39.4776,39.5748,39.4511,39.4511,31100.0
2006-05-11 11:20:00,44.64,44.79,44.64,44.79,21700.0,39.4511,39.5836,39.4511,39.5836,21700.0
2006-05-11 11:25:00,44.82,44.82,44.7,44.73,20700.0,39.6101,39.6101,39.5041,39.5306,20700.0
2006-05-11 11:30:00,44.73,44.73,44.61,44.61,16200.0,39.5306,39.5306,39.4246,39.4246,16200.0
2006-05-11 11:35:00,44.6,44.6,44.51,44.51,22800.0,39.4157,39.4157,39.3362,39.3362,22800.0
2006-05-11 11:40:00,44.5,44.56,44.41,44.43,18300.0,39.3273,39.3804,39.2478,39.2655,18300.0
2006-05-11 11:45:00,44.42,44.49,44.4,44.47,19000.0,39.2566,39.3185,39.239,39.3008,19000.0
2006-05-11 11:50:00,44.46,44.58,44.42,44.58,33600.0,39.292,39.398,39.2566,39.398,33600.0
2006-05-11 11:55:00,44.56,44.63,44.52,44.59,29100.0,39.3804,39.4422,39.345,39.4069,29100.0
2006-05-11 12:00:00,44.62,44.62,44.57,44.58,18900.0,39.4334,39.4334,39.3892,39.398,18900.0
2006-05-11 12:05:00,44.59,44.6,44.5,44.5,30300.0,39.4069,39.4157,39.3273,39.3273,30300.0
2006-05-11 12:10:00,44.46,44.47,44.42,44.44,5500.0,39.292,39.3008,39.2566,39.2743,5500.0
2006-05-11 12:15:00,44.42,44.46,44.37,44.46,18600.0,39.2566,39.292,39.2125,39.292,18600.0
2006-05-11 12:20:00,44.44,44.44,44.29,44.3,21400.0,39.2743,39.2743,39.1418,39.1506,21400.0
2006-05-11 12:25:00,44.3,44.3,44.25,44.25,15700.0,39.1506,39.1506,39.1064,39.1064,15700.0
2006-05-11 12:30:00,44.25,44.26,44.15,44.16,18200.0,39.1064,39.1152,39.018,39.0269,18200.0
2006-05-11 12:35:00,44.15,44.3,44.15,44.27,51200.0,39.018,39.1506,39.018,39.1241,51200.0
2006-05-11 12:40:00,44.29,44.29,44.23,44.24,10400.0,39.1418,39.1418,39.0887,39.0976,10400.0
2006-05-11 12:45:00,44.24,44.3,44.2,44.23,26200.0,39.0976,39.1506,39.0622,39.0887,26200.0
2006-05-11 12:50:00,44.24,44.36,44.23,44.36,99900.0,39.0976,39.2036,39.0887,39.2036,99900.0
2006-05-11 12:55:00,44.36,44.43,44.36,44.42,8700.0,39.2036,39.2655,39.2036,39.2566,8700.0
2006-05-11 13:00:00,44.4,44.59,44.4,44.58,15600.0,39.239,39.4069,39.239,39.398,15600.0
2006-05-11 13:05:00,44.61,44.62,44.5,44.5,9700.0,39.4246,39.4334,39.3273,39.3273,9700.0
2006-05-11 13:10:00,44.5,44.5,44.41,44.49,9700.0,39.3273,39.3273,39.2478,39.3185,9700.0
2006-05-11 13:15:00,44.49,44.49,44.32,44.32,7100.0,39.3185,39.3185,39.1683,39.1683,7100.0
2006-05-11 13:20:00,44.31,44.34,44.26,44.34,11300.0,39.1594,39.1859,39.1152,39.1859,11300.0
2006-05-11 13:25:00,44.35,44.45,44.33,44.4,15800.0,39.1948,39.2832,39.1771,39.239,15800.0
2006-05-11 13:30:00,44.4,44.49,44.4,44.47,14800.0,39.239,39.3185,39.239,39.3008,14800.0
2006-05-11 13:35:00,44.48,44.57,44.46,44.51,10500.0,39.3097,39.3892,39.292,39.3362,10500.0
2006-05-11 13:40:00,44.51,44.55,44.49,44.52,9700.0,39.3362,39.3715,39.3185,39.345,9700.0
2006-05-11 13:45:00,44.51,44.57,44.5,44.57,10800.0,39.3362,39.3892,39.3273,39.3892,10800.0
2006-05-11 13:50:00,44.59,44.67,44.59,44.66,12900.0,39.4069,39.4776,39.4069,39.4687,12900.0
2006-05-11 13:55:00,44.66,44.75,44.63,44.73,14100.0,39.4687,39.5483,39.4422,39.5306,14100.0
2006-05-11 14:00:00,44.74,44.78,44.74,44.75,20800.0,39.5394,39.5748,39.5394,39.5483,20800.0
2006-05-11 14:05:00,44.75,44.75,44.7,44.7,24300.0,39.5483,39.5483,39.5041,39.5041,24300.0
2006-05-11 14:10:00,44.71,44.72,44.68,44.71,18400.0,39.5129,39.5218,39.4864,39.5129,18400.0
2006-05-11 14:15:00,44.71,44.72,44.69,44.72,61900.0,39.5129,39.5218,39.4953,39.5218,61900.0
2006-05-11 14:20:00,44.72,44.75,44.7,44.74,68500.0,39.5218,39.5483,39.5041,39.5394,68500.0
2006-05-11 14:25:00,44.73,44.78,44.73,44.78,10000.0,39.5306,39.5748,39.5306,39.5748,10000.0
2006-05-11 14:30:00,44.78,44.8,44.76,44.76,14100.0,39.5748,39.5925,39.5571,39.5571,14100.0
2006-05-11 14:35:00,44.77,44.84,44.76,44.84,19900.0,39.566,39.6278,39.5571,39.6278,19900.0
2006-05-11 14:40:00,44.83,44.83,44.78,44.79,17600.0,39.619,39.619,39.5748,39.5836,17600.0
2006-05-11 14:45:00,44.79,44.85,44.79,44.81,15300.0,39.5836,39.6367,39.5836,39.6013,15300.0
2006-05-11 14:50:00,44.8,44.85,44.77,44.83,28100.0,39.5925,39.6367,39.566,39.619,28100.0
2006-05-11 14:55:00,44.83,44.83,44.72,44.75,27500.0,39.619,39.619,39.5218,39.5483,27500.0
2006-05-11 15:00:00,44.74,44.79,44.71,44.75,10300.0,39.5394,39.5836,39.5129,39.5483,10300.0
2006-05-11 15:05:00,44.75,44.81,44.7,44.7,32800.0,39.5483,39.6013,39.5041,39.5041,32800.0
2006-05-11 15:10:00,44.7,44.84,44.7,44.83,24700.0,39.5041,39.6278,39.5041,39.619,24700.0
2006-05-11 15:15:00,44.82,44.83,44.73,44.76,11800.0,39.6101,39.619,39.5306,39.5571,11800.0
2006-05-11 15:20:00,44.76,44.79,44.74,44.78,66500.0,39.5571,39.5836,39.5394,39.5748,66500.0
2006-05-11 15:25:00,44.78,44.79,44.71,44.71,19200.0,39.5748,39.5836,39.5129,39.5129,19200.0
2006-05-11 15:30:00,44.71,44.79,44.7,44.72,37100.0,39.5129,39.5836,39.5041,39.5218,37100.0
2006-05-11 15:35:00,44.7,44.72,44.62,44.72,85900.0,39.5041,39.5218,39.4334,39.5218,85900.0
2006-05-11 15:40:00,44.7,44.74,44.68,44.69,40600.0,39.5041,39.5394,39.4864,39.4953,40600.0
2006-05-11 15:45:00,44.68,44.75,44.68,44.7,25600.0,39.4864,39.5483,39.4864,39.5041,25600.0
2006-05-11 15:50:00,44.68,44.84,44.65,44.82,34600.0,39.4864,39.6278,39.4599,39.6101,34600.0
2006-05-11 15:55:00,44.82,44.87,44.8,44.8,45300.0,39.6101,39.6543,39.5925,39.5925,45300.0
2006-05-12 09:30:00,44.4,44.41,44.05,44.26,53900.0,39.239,39.2478,38.9296,39.1152,53900.0
2006-05-12 09:35:00,44.24,44.29,44.07,44.29,15200.0,39.0976,39.1418,38.9473,39.1418,15200.0
2006-05-12 09:40:00,44.29,44.37,44.2,44.34,25800.0,39.1418,39.2125,39.0622,39.1859,25800.0
2006-05-12 09:45:00,44.35,44.4,44.3,44.35,18600.0,39.1948,39.239,39.1506,39.1948,18600.0
2006-05-12 09:50:00,44.37,44.53,44.34,44.47,63400.0,39.2125,39.3539,39.1859,39.3008,63400.0
2006-05-12 09:55:00,44.51,44.51,44.46,44.5,40600.0,39.3362,39.3362,39.292,39.3273,40600.0
2006-05-12 10:00:00,44.5,44.81,44.45,44.45,93900.0,39.3273,39.6013,39.2832,39.2832,93900.0
2006-05-12 10:05:00,44.44,44.59,44.35,44.59,51400.0,39.2743,39.4069,39.1948,39.4069,51400.0
2006-05-12 10:10:00,44.64,44.72,44.58,44.7,31900.0,39.4511,39.5218,39.398,39.5041,31900.0
2006-05-12 10:15:00,44.69,44.69,44.54,44.54,17500.0,39.4953,39.4953,39.3627,39.3627,17500.0
2006-05-12 10:20:00,44.54,44.54,44.37,44.4,28700.0,39.3627,39.3627,39.2125,39.239,28700.0
2006-05-12 10:25:00,44.4,44.45,44.37,44.4,17100.0,39.239,39.2832,39.2125,39.239,17100.0
2006-05-12 10:30:00,44.42,44.47,44.35,44.43,9100.0,39.2566,39.3008,39.1948,39.2655,9100.0
2006-05-12 10:35:00,44.44,44.71,44.44,44.71,24000.0,39.2743,39.5129,39.2743,39.5129,24000.0
2006-05-12 10:40:00,44.71,44.83,44.7,44.78,26000.0,39.5129,39.619,39.5041,39.5748,26000.0
2006-05-12 10:45:00,44.76,44.77,44.57,44.57,11600.0,39.5571,39.566,39.3892,39.3892,11600.0
2006-05-12 10:50:00,44.59,44.61,44.49,44.55,20400.0,39.4069,39.4246,39.3185,39.3715,20400.0
2006-05-12 10:55:00,44.56,44.7,44.53,44.68,15200.0,39.3804,39.5041,39.3539,39.4864,15200.0
2006-05-12 11:00:00,44.68,44.83,44.67,44.83,29900.0,39.4864,39.619,39.4776,39.619,29900.0
2006-05-12 11:05:00,44.82,44.83,44.55,44.56,20700.0,39.6101,39.619,39.3715,39.3804,20700.0
2006-05-12 11:10:00,44.56,44.62,44.54,44.59,19800.0,39.3804,39.4334,39.3627,39.4069,19800.0
2006-05-12 11:15:00,44.58,44.62,44.55,44.62,12700.0,39.398,39.4334,39.3715,39.4334,12700.0
2006-05-12 11:20:00,44.62,44.7,44.61,44.68,17900.0,39.4334,39.5041,39.4246,39.4864,17900.0
2006-05-12 11:25:00,44.7,44.7,44.58,44.62,8800.0,39.5041,39.5041,39.398,39.4334,8800.0
2006-05-12 11:30:00,44.62,44.62,44.49,44.5,19400.0,39.4334,39.4334,39.3185,39.3273,19400.0
2006-05-12 11:35:00,44.49,44.54,44.48,44.53,14500.0,39.3185,39.3627,39.3097,39.3539,14500.0
2006-05-12 11:40:00,44.53,44.59,44.52,44.54,13900.0,39.3539,39.4069,39.345,39.3627,13900.0
2006-05-12 11:45:00,44.54,44.79,44.54,44.77,26700.0,39.3627,39.5836,39.3627,39.566,26700.0
2006-05-12 11:50:00,44.79,44.88,44.79,44.86,25900.0,39.5836,39.6632,39.5836,39.6455,25900.0
2006-05-12 11:55:00,44.87,44.9,44.84,44.87,12700.0,39.6543,39.6808,39.6278,39.6543,12700.0
2006-05-12 12:00:00,44.9,44.96,44.87,44.9,29100.0,39.6808,39.7339,39.6543,39.6808,29100.0
2006-05-12 12:05:00,44.88,45.15,44.88,45.15,35600.0,39.6632,39.9018,39.6632,39.9018,35600.0
2006-05-12 12:10:00,45.15,45.15,45.08,45.12,14500.0,39.9018,39.9018,39.8399,39.8753,14500.0
2006-05-12 12:15:00,45.12,45.12,45.01,45.04,31400.0,39.8753,39.8753,39.7781,39.8046,31400.0
2006-05-12 12:20:00,45.04,45.06,44.86,44.88,18700.0,39.8046,39.8222,39.6455,39.6632,18700.0
2006-05-12 12:25:00,44.85,44.88,44.8,44.85,20300.0,39.6367,39.6632,39.5925,39.6367,20300.0
2006-05-12 12:30:00,44.84,44.84,44.6,44.64,28800.0,39.6278,39.6278,39.4157,39.4511,28800.0
2006-05-12 12:35:00,44.66,44.8,44.66,44.79,7700.0,39.4687,39.5925,39.4687,39.5836,7700.0
2006-05-12 12:40:00,44.8,44.85,44.77,44.85,31500.0,39.5925,39.6367,39.566,39.6367,31500.0
2006-05-12 12:45:00,44.85,44.94,44.85,44.94,15500.0,39.6367,39.7162,39.6367,39.7162,15500.0
2006-05-12 12:50:00,44.92,44.92,44.72,44.72,18700.0,39.6985,39.6985,39.5218,39.5218,18700.0
2006-05-12 12:55:00,44.72,44.83,44.72,44.8,4600.0,39.5218,39.619,39.5218,39.5925,4600.0
2006-05-12 13:00:00,44.78,44.8,44.74,44.8,113900.0,39.5748,39.5925,39.5394,39.5925,113900.0
2006-05-12 13:05:00,44.8,44.8,44.76,44.76,15400.0,39.5925,39.5925,39.5571,39.5571,15400.0
2006-05-12 13:10:00,44.76,44.8,44.75,44.8,11800.0,39.5571,39.5925,39.5483,39.5925,11800.0
2006-05-12 13:15:00,44.8,44.8,44.75,44.79,24800.0,39.5925,39.5925,39.5483,39.5836,24800.0
2006-05-12 13:20:00,44.8,44.8,44.77,44.8,9100.0,39.5925,39.5925,39.566,39.5925,9100.0
2006-05-12 13:25:00,44.78,44.8,44.78,44.78,15900.0,39.5748,39.5925,39.5748,39.5748,15900.0
2006-05-12 13:30:00,44.79,44.8,44.78,44.79,18000.0,39.5836,39.5925,39.5748,39.5836,18000.0
2006-05-12 13:35:00,44.8,44.8,44.75,44.75,8800.0,39.5925,39.5925,39.5483,39.5483,8800.0
2006-05-12 13:40:00,44.77,44.8,44.75,44.8,10300.0,39.566,39.5925,39.5483,39.5925,10300.0
2006-05-12 13:45:00,44.8,44.8,44.77,44.78,8300.0,39.5925,39.5925,39.566,39.5748,8300.0
2006-05-12 13:50:00,44.79,44.8,44.76,44.76,11700.0,39.5836,39.5925,39.5571,39.5571,11700.0
2006-05-12 13:55:00,44.77,44.81,44.75,44.8,33200.0,39.566,39.6013,39.5483,39.5925,33200.0
2006-05-12 14:00:00,44.81,44.86,44.79,44.84,8000.0,39.6013,39.6455,39.5836,39.6278,8000.0
2006-05-12 14:05:00,44.84,44.93,44.83,44.91,12400.0,39.6278,39.7074,39.619,39.6897,12400.0
2006-05-12 14:10:00,44.92,45.08,44.9,45.08,18900.0,39.6985,39.8399,39.6808,39.8399,18900.0
2006-05-12 14:15:00,45.08,45.08,44.96,44.98,8500.0,39.8399,39.8399,39.7339,39.7515,8500.0
2006-05-12 14:20:00,44.98,45.07,44.95,45.05,10200.0,39.7515,39.8311,39.725,39.8134,10200.0
2006-05-12 14:25:00,45.07,45.1,45.05,45.07,13700.0,39.8311,39.8576,39.8134,39.8311,13700.0
2006-05-12 14:30:00,45.07,45.08,45.05,45.07,10700.0,39.8311,39.8399,39.8134,39.8311,10700.0
2006-05-12 14:35:00,45.07,45.12,45.06,45.07,17100.0,39.8311,39.8753,39.8222,39.8311,17100.0
2006-05-12 14:40:00,45.08,45.08,45.0,45.01,8900.0,39.8399,39.8399,39.7692,39.7781,8900.0
2006-05-12 14:45:00,44.99,44.99,44.92,44.98,7300.0,39.7604,39.7604,39.6985,39.7515,7300.0
2006-05-12 14:50:00,44.98,45.0,44.91,44.92,14000.0,39.7515,39.7692,39.6897,39.6985,14000.0
2006-05-12 14:55:00,44.91,44.99,44.91,44.93,18200.0,39.6897,39.7604,39.6897,39.7074,18200.0
2006-05-12 15:00:00,44.94,45.0,44.92,45.0,16000.0,39.7162,39.7692,39.6985,39.7692,16000.0
2006-05-12 15:05:00,45.0,45.08,44.98,45.05,18900.0,39.7692,39.8399,39.7515,39.8134,18900.0
2006-05-12 15:10:00,45.04,45.1,44.99,45.1,20500.0,39.8046,39.8576,39.7604,39.8576,20500.0
2006-05-12 15:15:00,45.1,45.1,45.05,45.09,25600.0,39.8576,39.8576,39.8134,39.8488,25600.0
2006-05-12 15:20:00,45.07,45.1,45.06,45.1,21200.0,39.8311,39.8576,39.8222,39.8576,21200.0
2006-05-12 15:25:00,45.12,45.12,45.0,45.0,13300.0,39.8753,39.8753,39.7692,39.7692,13300.0
2006-05-12 15:30:00,45.0,45.06,44.99,45.02,26000.0,39.7692,39.8222,39.7604,39.7869,26000.0
2006-05-12 15:35:00,45.0,45.06,44.97,45.04,40100.0,39.7692,39.8222,39.7427,39.8046,40100.0
2006-05-12 15:40:00,45.04,45.04,45.0,45.0,48900.0,39.8046,39.8046,39.7692,39.7692,48900.0
2006-05-12 15:45:00,45.01,45.01,44.9,44.9,72300.0,39.7781,39.7781,39.6808,39.6808,72300.0
2006-05-12 15:50:00,44.89,44.9,44.8,44.8,39200.0,39.672,39.6808,39.5925,39.5925,39200.0
2006-05-12 15:55:00,44.8,44.9,44.78,44.9,34100.0,39.5925,39.6808,39.5748,39.6808,34100.0
2006-05-15 09:30:00,44.75,44.87,44.56,44.86,18500.0,39.5483,39.6543,39.3804,39.6455,18500.0
2006-05-15 09:35:00,44.87,45.0,44.76,44.76,20900.0,39.6543,39.7692,39.5571,39.5571,20900.0
2006-05-15 09:40:00,44.74,44.99,44.7,44.99,23800.0,39.5394,39.7604,39.5041,39.7604,23800.0
2006-05-15 09:45:00,44.98,44.98,44.81,44.83,22800.0,39.7515,39.7515,39.6013,39.619,22800.0
2006-05-15 09:50:00,44.84,44.93,44.84,44.91,26600.0,39.6278,39.7074,39.6278,39.6897,26600.0
2006-05-15 09:55:00,44.9,44.96,44.8,44.81,49100.0,39.6808,39.7339,39.5925,39.6013,49100.0
2006-05-15 10:00:00,44.8,44.86,44.75,44.85,33700.0,39.5925,39.6455,39.5483,39.6367,33700.0
2006-05-15 10:05:00,44.85,44.92,44.74,44.87,40300.0,39.6367,39.6985,39.5394,39.6543,40300.0
2006-05-15 10:10:00,44.87,44.94,44.83,44.94,27600.0,39.6543,39.7162,39.619,39.7162,27600.0
2006-05-15 10:15:00,44.94,45.23,44.94,45.21,25400.0,39.7162,39.9725,39.7162,39.9548,25400.0
2006-05-15 10:20:00,45.21,45.41,45.21,45.29,54700.0,39.9548,40.1316,39.9548,40.0255,54700.0
2006-05-15 10:25:00,45.31,45.31,45.0,45.1,25700.0,40.0432,40.0432,39.7692,39.8576,25700.0
2006-05-15 10:30:00,45.09,45.13,45.0,45.05,16400.0,39.8488,39.8841,39.7692,39.8134,16400.0
2006-05-15 10:35:00,45.07,45.12,45.0,45.11,10500.0,39.8311,39.8753,39.7692,39.8664,10500.0
2006-05-15 10:40:00,45.11,45.24,45.05,45.15,20700.0,39.8664,39.9813,39.8134,39.9018,20700.0
2006-05-15 10:45:00,45.15,45.2,45.15,45.19,90000.0,39.9018,39.946,39.9018,39.9371,90000.0
2006-05-15 10:50:00,45.18,45.2,45.13,45.19,19900.0,39.9283,39.946,39.8841,39.9371,19900.0
2006-05-15 10:55:00,45.17,45.19,45.08,45.14,26600.0,39.9195,39.9371,39.8399,39.8929,26600.0
2006-05-15 11:00:00,45.13,45.16,45.07,45.12,20100.0,39.8841,39.9106,39.8311,39.8753,20100.0
2006-05-15 11:05:00,45.13,45.22,45.13,45.16,14300.0,39.8841,39.9636,39.8841,39.9106,14300.0
2006-05-15 11:10:00,45.16,45.19,45.11,45.14,19300.0,39.9106,39.9371,39.8664,39.8929,19300.0
2006-05-15 11:15:00,45.12,45.16,45.11,45.14,12600.0,39.8753,39.9106,39.8664,39.8929,12600.0
2006-05-15 11:20:00,45.15,45.17,45.1,45.14,18600.0,39.9018,39.9195,39.8576,39.8929,18600.0
2006-05-15 11:25:00,45.14,45.17,45.13,45.13,14300.0,39.8929,39.9195,39.8841,39.8841,14300.0
2006-05-15 11:30:00,45.13,45.19,45.12,45.16,9900.0,39.8841,39.9371,39.8753,39.9106,9900.0
2006-05-15 11:35:00,45.16,45.18,45.1,45.17,13100.0,39.9106,39.9283,39.8576,39.9195,13100.0
2006-05-15 11:40:00,45.15,45.16,45.11,45.12,18900.0,39.9018,39.9106,39.8664,39.8753,18900.0
2006-05-15 11:45:00,45.11,45.16,45.1,45.14,20300.0,39.8664,39.9106,39.8576,39.8929,20300.0
2006-05-15 11:50:00,45.14,45.14,45.07,45.1,9900.0,39.8929,39.8929,39.8311,39.8576,9900.0
2006-05-15 11:55:00,45.08,45.09,45.03,45.03,3500.0,39.8399,39.8488,39.7957,39.7957,3500.0
2006-05-15 12:00:00,45.06,45.15,45.05,45.11,4800.0,39.8222,39.9018,39.8134,39.8664,4800.0
2006-05-15 12:05:00,45.11,45.13,45.05,45.05,9100.0,39.8664,39.8841,39.8134,39.8134,9100.0
2006-05-15 12:10:00,45.05,45.08,45.04,45.04,4600.0,39.8134,39.8399,39.8046,39.8046,4600.0
2006-05-15 12:15:00,45.04,45.05,44.97,45.0,9400.0,39.8046,39.8134,39.7427,39.7692,9400.0
2006-05-15 12:20:00,45.0,45.08,44.99,45.08,8400.0,39.7692,39.8399,39.7604,39.8399,8400.0
2006-05-15 12:25:00,45.07,45.13,45.06,45.11,8800.0,39.8311,39.8841,39.8222,39.8664,8800.0
2006-05-15 12:30:00,45.11,45.16,45.07,45.07,12100.0,39.8664,39.9106,39.8311,39.8311,12100.0
2006-05-15 12:35:00,45.07,45.08,45.04,45.05,4200.0,39.8311,39.8399,39.8046,39.8134,4200.0
2006-05-15 12:40:00,45.07,45.07,45.01,45.04,6500.0,39.8311,39.8311,39.7781,39.8046,6500.0
2006-05-15 12:45:00,45.05,45.1,45.03,45.1,5900.0,39.8134,39.8576,39.7957,39.8576,5900.0
2006-05-15 12:50:00,45.09,45.11,45.03,45.04,7600.0,39.8488,39.8664,39.7957,39.8046,7600.0
2006-05-15 12:55:00,45.06,45.07,45.01,45.07,4000.0,39.8222,39.8311,39.7781,39.8311,4000.0
2006-05-15 13:00:00,45.05,45.11,45.0,45.03,11300.0,39.8134,39.8664,39.7692,39.7957,11300.0
2006-05-15 13:05:00,45.03,45.11,45.02,45.08,10900.0,39.7957,39.8664,39.7869,39.8399,10900.0
2006-05-15 13:10:00,45.08,45.1,45.06,45.1,2800.0,39.8399,39.8576,39.8222,39.8576,2800.0
2006-05-15 13:15:00,45.1,45.12,45.01,45.01,7300.0,39.8576,39.8753,39.7781,39.7781,7300.0
2006-05-15 13:20:00,45.0,45.06,44.98,45.0,22900.0,39.7692,39.8222,39.7515,39.7692,22900.0
2006-05-15 13:25:00,45.0,45.0,44.95,44.98,11400.0,39.7692,39.7692,39.725,39.7515,11400.0
2006-05-15 13:30:00,45.02,45.05,44.95,45.03,36500.0,39.7869,39.8134,39.725,39.7957,36500.0
2006-05-15 13:35:00,45.03,45.05,44.99,44.99,14200.0,39.7957,39.8134,39.7604,39.7604,14200.0
2006-05-15 13:40:00,44.98,45.01,44.95,45.0,10100.0,39.7515,39.7781,39.725,39.7692,10100.0
2006-05-15 13:45:00,44.96,44.97,44.86,44.89,9000.0,39.7339,39.7427,39.6455,39.672,9000.0
2006-05-15 13:50:00,44.92,44.92,44.85,44.85,11300.0,39.6985,39.6985,39.6367,39.6367,11300.0
2006-05-15 13:55:00,44.82,44.83,44.75,44.82,7400.0,39.6101,39.619,39.5483,39.6101,7400.0
2006-05-15 14:00:00,44.82,44.86,44.79,44.83,14700.0,39.6101,39.6455,39.5836,39.619,14700.0
2006-05-15 14:05:00,44.84,44.87,44.81,44.81,7800.0,39.6278,39.6543,39.6013,39.6013,7800.0
2006-05-15 14:10:00,44.8,44.83,44.65,44.66,6700.0,39.5925,39.619,39.4599,39.4687,6700.0
2006-05-15 14:15:00,44.66,44.72,44.56,44.7,8800.0,39.4687,39.5218,39.3804,39.5041,8800.0
2006-05-15 14:20:00,44.72,44.81,44.69,44.8,8900.0,39.5218,39.6013,39.4953,39.5925,8900.0
2006-05-15 14:25:00,44.82,44.88,44.77,44.87,10300.0,39.6101,39.6632,39.566,39.6543,10300.0
2006-05-15 14:30:00,44.87,44.97,44.86,44.96,10000.0,39.6543,39.7427,39.6455,39.7339,10000.0
2006-05-15 14:35:00,44.97,45.06,44.9,45.05,12200.0,39.7427,39.8222,39.6808,39.8134,12200.0
2006-05-15 14:40:00,45.04,45.05,44.96,44.97,8400.0,39.8046,39.8134,39.7339,39.7427,8400.0
2006-05-15 14:45:00,44.95,44.95,44.8,44.8,18300.0,39.725,39.725,39.5925,39.5925,18300.0
2006-05-15 14:50:00,44.81,44.9,44.76,44.76,9700.0,39.6013,39.6808,39.5571,39.5571,9700.0
2006-05-15 14:55:00,44.78,44.82,44.76,44.81,11000.0,39.5748,39.6101,39.5571,39.6013,11000.0
2006-05-15 15:00:00,44.78,44.81,44.76,44.77,10800.0,39.5748,39.6013,39.5571,39.566,10800.0
2006-05-15 15:05:00,44.79,44.9,44.79,44.9,11700.0,39.5836,39.6808,39.5836,39.6808,11700.0
2006-05-15 15:10:00,44.9,44.96,44.88,44.95,19700.0,39.6808,39.7339,39.6632,39.725,19700.0
2006-05-15 15:15:00,44.94,45.01,44.93,44.98,17000.0,39.7162,39.7781,39.7074,39.7515,17000.0
2006-05-15 15:20:00,44.98,44.98,44.91,44.93,12000.0,39.7515,39.7515,39.6897,39.7074,12000.0
2006-05-15 15:25:00,44.92,45.0,44.89,45.0,16200.0,39.6985,39.7692,39.672,39.7692,16200.0
2006-05-15 15:30:00,45.01,45.1,45.0,45.08,14600.0,39.7781,39.8576,39.7692,39.8399,14600.0
2006-05-15 15:35:00,45.06,45.07,44.99,45.03,25700.0,39.8222,39.8311,39.7604,39.7957,25700.0
2006-05-15 15:40:00,45.02,45.13,45.02,45.09,24000.0,39.7869,39.8841,39.7869,39.8488,24000.0
2006-05-15 15:45:00,45.09,45.22,45.08,45.2,25000.0,39.8488,39.9636,39.8399,39.946,25000.0
2006-05-15 15:50:00,45.2,45.25,45.19,45.19,27800.0,39.946,39.9902,39.9371,39.9371,27800.0
2006-05-15 15:55:00,45.19,45.2,45.17,45.17,22500.0,39.9371,39.946,39.9195,39.9195,22500.0
2006-05-16 09:30:00,45.08,45.35,45.08,45.33,22900.0,39.8399,40.0785,39.8399,40.0609,22900.0
2006-05-16 09:35:00,45.34,45.35,45.02,45.06,19100.0,40.0697,40.0785,39.7869,39.8222,19100.0
2006-05-16 09:40:00,45.02,45.4,45.02,45.24,26300.0,39.7869,40.1227,39.7869,39.9813,26300.0
2006-05-16 09:45:00,45.24,45.49,45.22,45.45,22500.0,39.9813,40.2023,39.9636,40.1669,22500.0
2006-05-16 09:50:00,45.45,45.68,45.37,45.67,29200.0,40.1669,40.3702,40.0962,40.3613,29200.0
2006-05-16 09:55:00,45.68,45.72,45.53,45.59,22700.0,40.3702,40.4055,40.2376,40.2906,22700.0
2006-05-16 10:00:00,45.6,45.94,45.55,45.9,54200.0,40.2995,40.6,40.2553,40.5646,54200.0
2006-05-16 10:05:00,45.9,45.94,45.79,45.9,16500.0,40.5646,40.6,40.4674,40.5646,16500.0
2006-05-16 10:10:00,45.9,46.08,45.85,46.02,36000.0,40.5646,40.7237,40.5204,40.6707,36000.0
2006-05-16 10:15:00,45.99,46.02,45.76,45.85,32400.0,40.6441,40.6707,40.4409,40.5204,32400.0
2006-05-16 10:20:00,45.85,46.09,45.85,45.95,26400.0,40.5204,40.7325,40.5204,40.6088,26400.0
2006-05-16 10:25:00,45.98,46.26,45.98,46.19,50600.0,40.6353,40.8828,40.6353,40.8209,50600.0
2006-05-16 10:30:00,46.19,46.2,45.95,46.12,46500.0,40.8209,40.8297,40.6088,40.759,46500.0
2006-05-16 10:35:00,46.14,46.19,46.0,46.02,23500.0,40.7767,40.8209,40.653,40.6707,23500.0
2006-05-16 10:40:00,46.03,46.12,46.01,46.12,23600.0,40.6795,40.759,40.6618,40.759,23600.0
2006-05-16 10:45:00,46.1,46.2,46.04,46.2,39000.0,40.7414,40.8297,40.6883,40.8297,39000.0
2006-05-16 10:50:00,46.19,46.2,46.1,46.13,28600.0,40.8209,40.8297,40.7414,40.7679,28600.0
2006-05-16 10:55:00,46.12,46.18,46.07,46.13,26600.0,40.759,40.8121,40.7148,40.7679,26600.0
2006-05-16 11:00:00,46.12,46.25,46.09,46.24,50000.0,40.759,40.8739,40.7325,40.8651,50000.0
2006-05-16 11:05:00,46.23,46.63,46.22,46.61,102300.0,40.8562,41.2098,40.8474,41.1921,102300.0
2006-05-16 11:10:00,46.6,46.65,46.36,46.38,92600.0,41.1832,41.2274,40.9711,40.9888,92600.0
2006-05-16 11:15:00,46.42,46.5,46.38,46.44,61400.0,41.0242,41.0949,40.9888,41.0418,61400.0
2006-05-16 11:20:00,46.44,46.5,46.42,46.5,24400.0,41.0418,41.0949,41.0242,41.0949,24400.0
2006-05-16 11:25:00,46.48,46.49,46.41,46.45,21100.0,41.0772,41.086,41.0153,41.0507,21100.0
2006-05-16 11:30:00,46.45,46.49,46.45,46.48,19100.0,41.0507,41.086,41.0507,41.0772,19100.0
2006-05-16 11:35:00,46.46,46.58,46.45,46.55,44900.0,41.0595,41.1656,41.0507,41.1391,44900.0
2006-05-16 11:40:00,46.54,46.55,46.37,46.39,19000.0,41.1302,41.1391,40.98,40.9976,19000.0
2006-05-16 11:45:00,46.39,46.43,46.34,46.34,15200.0,40.9976,41.033,40.9535,40.9535,15200.0
2006-05-16 11:50:00,46.36,46.42,46.35,46.42,12200.0,40.9711,41.0242,40.9623,41.0242,12200.0
2006-05-16 11:55:00,46.42,46.47,46.4,46.4,14100.0,41.0242,41.0683,41.0065,41.0065,14100.0
2006-05-16 12:00:00,46.39,46.4,46.35,46.38,18200.0,40.9976,41.0065,40.9623,40.9888,18200.0
2006-05-16 12:05:00,46.38,46.51,46.38,46.45,73300.0,40.9888,41.1037,40.9888,41.0507,73300.0
2006-05-16 12:10:00,46.45,46.46,46.36,46.36,7800.0,41.0507,41.0595,40.9711,40.9711,7800.0
2006-05-16 12:15:00,46.36,46.36,46.3,46.32,14300.0,40.9711,40.9711,40.9181,40.9358,14300.0
2006-05-16 12:20:00,46.32,46.36,46.29,46.31,15300.0,40.9358,40.9711,40.9093,40.9269,15300.0
2006-05-16 12:25:00,46.31,46.37,46.28,46.37,12300.0,40.9269,40.98,40.9004,40.98,12300.0
2006-05-16 12:30:00,46.36,46.43,46.3,46.3,8700.0,40.9711,41.033,40.9181,40.9181,8700.0
2006-05-16 12:35:00,46.31,46.39,46.3,46.35,10900.0,40.9269,40.9976,40.9181,40.9623,10900.0
2006-05-16 12:40:00,46.37,46.38,46.31,46.31,9800.0,40.98,40.9888,40.9269,40.9269,9800.0
2006-05-16 12:45:00,46.32,46.45,46.32,46.45,9300.0,40.9358,41.0507,40.9358,41.0507,9300.0
2006-05-16 12:50:00,46.48,46.59,46.45,46.54,31800.0,41.0772,41.1744,41.0507,41.1302,31800.0
2006-05-16 12:55:00,46.54,46.57,46.52,46.55,20600.0,41.1302,41.1567,41.1125,41.1391,20600.0
2006-05-16 13:00:00,46.55,46.58,46.43,46.43,25800.0,41.1391,41.1656,41.033,41.033,25800.0
2006-05-16 13:05:00,46.43,46.46,46.37,46.41,19300.0,41.033,41.0595,40.98,41.0153,19300.0
2006-05-16 13:10:00,46.43,46.46,46.38,46.44,12700.0,41.033,41.0595,40.9888,41.0418,12700.0
2006-05-16 13:15:00,46.44,46.44,46.35,46.38,22000.0,41.0418,41.0418,40.9623,40.9888,22000.0
2006-05-16 13:20:00,46.38,46.46,46.37,46.42,22000.0,40.9888,41.0595,40.98,41.0242,22000.0
2006-05-16 13:25:00,46.43,46.48,46.42,46.46,13500.0,41.033,41.0772,41.0242,41.0595,13500.0
2006-05-16 13:30:00,46.47,46.51,46.46,46.5,20100.0,41.0683,41.1037,41.0595,41.0949,20100.0
2006-05-16 13:35:00,46.49,46.59,46.49,46.56,29100.0,41.086,41.1744,41.086,41.1479,29100.0
2006-05-16 13:40:00,46.57,46.58,46.5,46.53,21100.0,41.1567,41.1656,41.0949,41.1214,21100.0
2006-05-16 13:45:00,46.54,46.67,46.53,46.62,32800.0,41.1302,41.2451,41.1214,41.2009,32800.0
2006-05-16 13:50:00,46.62,46.69,46.59,46.63,31300.0,41.2009,41.2628,41.1744,41.2098,31300.0
2006-05-16 13:55:00,46.63,46.7,46.63,46.7,16600.0,41.2098,41.2716,41.2098,41.2716,16600.0
2006-05-16 14:00:00,46.69,46.69,46.57,46.57,27900.0,41.2628,41.2628,41.1567,41.1567,27900.0
2006-05-16 14:05:00,46.57,46.61,46.54,46.58,27100.0,41.1567,41.1921,41.1302,41.1656,27100.0
2006-05-16 14:10:00,46.58,46.59,46.55,46.56,15400.0,41.1656,41.1744,41.1391,41.1479,15400.0
2006-05-16 14:15:00,46.56,46.56,46.53,46.54,14000.0,41.1479,41.1479,41.1214,41.1302,14000.0
2006-05-16 14:20:00,46.55,46.6,46.53,46.59,13100.0,41.1391,41.1832,41.1214,41.1744,13100.0
2006-05-16 14:25:00,46.6,46.65,46.57,46.65,22900.0,41.1832,41.2274,41.1567,41.2274,22900.0
2006-05-16 14:30:00,46.63,46.79,46.63,46.77,34000.0,41.2098,41.3512,41.2098,41.3335,34000.0
2006-05-16 14:35:00,46.79,46.81,46.77,46.81,13700.0,41.3512,41.3688,41.3335,41.3688,13700.0
2006-05-16 14:40:00,46.81,46.87,46.76,46.76,24800.0,41.3688,41.4219,41.3246,41.3246,24800.0
2006-05-16 14:45:00,46.76,46.81,46.74,46.79,13200.0,41.3246,41.3688,41.307,41.3512,13200.0
2006-05-16 14:50:00,46.79,46.79,46.75,46.77,7700.0,41.3512,41.3512,41.3158,41.3335,7700.0
2006-05-16 14:55:00,46.77,46.85,46.77,46.84,37000.0,41.3335,41.4042,41.3335,41.3953,37000.0
2006-05-16 15:00:00,46.85,46.9,46.85,46.88,48600.0,41.4042,41.4484,41.4042,41.4307,48600.0
2006-05-16 15:05:00,46.89,46.94,46.85,46.85,26700.0,41.4395,41.4837,41.4042,41.4042,26700.0
2006-05-16 15:10:00,46.86,46.86,46.77,46.78,6400.0,41.413,41.413,41.3335,41.3423,6400.0
2006-05-16 15:15:00,46.78,46.78,46.68,46.73,14600.0,41.3423,41.3423,41.2539,41.2981,14600.0
2006-05-16 15:20:00,46.72,46.73,46.63,46.63,24500.0,41.2893,41.2981,41.2098,41.2098,24500.0
2006-05-16 15:25:00,46.62,46.65,46.57,46.63,30000.0,41.2009,41.2274,41.1567,41.2098,30000.0
2006-05-16 15:30:00,46.63,46.68,46.58,46.68,26900.0,41.2098,41.2539,41.1656,41.2539,26900.0
2006-05-16 15:35:00,46.68,46.73,46.66,46.73,31700.0,41.2539,41.2981,41.2363,41.2981,31700.0
2006-05-16 15:40:00,46.74,46.86,46.73,46.85,51200.0,41.307,41.413,41.2981,41.4042,51200.0
2006-05-16 15:45:00,46.85,46.92,46.81,46.92,82600.0,41.4042,41.466,41.3688,41.466,82600.0
2006-05-16 15:50:00,46.93,47.03,46.92,47.02,116600.0,41.4749,41.5633,41.466,41.5544,116600.0
2006-05-16 15:55:00,47.02,47.02,46.99,47.02,181100.0,41.5544,41.5544,41.5279,41.5544,181100.0
2006-05-17 09:30:00,46.72,47.0,46.72,46.85,36500.0,41.2893,41.5367,41.2893,41.4042,36500.0
2006-05-17 09:35:00,46.7,47.22,46.6,47.14,50100.0,41.2716,41.7312,41.1832,41.6605,50100.0
2006-05-17 09:40:00,47.19,47.44,47.19,47.4,37400.0,41.7047,41.9256,41.7047,41.8902,37400.0
2006-05-17 09:45:00,47.4,47.75,47.39,47.58,52300.0,41.8902,42.1996,41.8814,42.0493,52300.0
2006-05-17 09:50:00,47.58,47.85,47.57,47.85,30600.0,42.0493,42.2879,42.0405,42.2879,30600.0
2006-05-17 09:55:00,47.85,47.88,47.6,47.66,41800.0,42.2879,42.3145,42.067,42.12,41800.0
2006-05-17 10:00:00,47.69,47.7,47.46,47.46,49400.0,42.1465,42.1554,41.9433,41.9433,49400.0
2006-05-17 10:05:00,47.46,47.54,47.34,47.41,46100.0,41.9433,42.014,41.8372,41.8991,46100.0
2006-05-17 10:10:00,47.35,47.4,47.15,47.18,38600.0,41.8461,41.8902,41.6693,41.6958,38600.0
2006-05-17 10:15:00,47.2,47.64,47.17,47.62,59200.0,41.7135,42.1023,41.687,42.0847,59200.0
2006-05-17 10:20:00,47.63,47.9,47.63,47.89,47800.0,42.0935,42.3321,42.0935,42.3233,47800.0
2006-05-17 10:25:00,47.89,47.9,47.74,47.81,46900.0,42.3233,42.3321,42.1907,42.2526,46900.0
2006-05-17 10:30:00,47.81,47.92,47.81,47.86,34400.0,42.2526,42.3498,42.2526,42.2968,34400.0
2006-05-17 10:35:00,47.88,47.95,47.84,47.93,40200.0,42.3145,42.3763,42.2791,42.3586,40200.0
2006-05-17 10:40:00,47.94,48.09,47.88,48.09,60000.0,42.3675,42.5,42.3145,42.5,60000.0
2006-05-17 10:45:00,48.09,48.09,47.88,47.97,36000.0,42.5,42.5,42.3145,42.394,36000.0
2006-05-17 10:50:00,47.97,48.09,47.8,47.85,45600.0,42.394,42.5,42.2438,42.2879,45600.0
2006-05-17 10:55:00,47.86,47.91,47.84,47.88,25100.0,42.2968,42.341,42.2791,42.3145,25100.0
2006-05-17 11:00:00,47.87,48.0,47.87,47.97,70400.0,42.3056,42.4205,42.3056,42.394,70400.0
2006-05-17 11:05:00,47.97,48.0,47.92,48.0,44800.0,42.394,42.4205,42.3498,42.4205,44800.0
2006-05-17 11:10:00,47.99,48.04,47.95,47.96,48400.0,42.4117,42.4559,42.3763,42.3852,48400.0
2006-05-17 11:15:00,47.96,48.04,47.92,48.03,47200.0,42.3852,42.4559,42.3498,42.447,47200.0
2006-05-17 11:20:00,48.03,48.04,47.86,47.88,16000.0,42.447,42.4559,42.2968,42.3145,16000.0
2006-05-17 11:25:00,47.88,47.95,47.53,47.55,134000.0,42.3145,42.3763,42.0051,42.0228,134000.0
2006-05-17 11:30:00,47.55,47.9,47.35,47.36,100100.0,42.0228,42.3321,41.8461,41.8549,100100.0
2006-05-17 11:35:00,47.35,47.4,47.23,47.3,114200.0,41.8461,41.8902,41.74,41.8019,114200.0
2006-05-17 11:40:00,47.3,47.37,47.27,47.27,72400.0,41.8019,41.8637,41.7754,41.7754,72400.0
2006-05-17 11:45:00,47.28,47.35,47.25,47.26,34400.0,41.7842,41.8461,41.7577,41.7665,34400.0
2006-05-17 11:50:00,47.26,47.3,47.25,47.28,37400.0,41.7665,41.8019,41.7577,41.7842,37400.0
2006-05-17 11:55:00,47.28,47.38,47.28,47.3,39400.0,41.7842,41.8726,41.7842,41.8019,39400.0
2006-05-17 12:00:00,47.3,47.34,47.3,47.33,19400.0,41.8019,41.8372,41.8019,41.8284,19400.0
2006-05-17 12:05:00,47.33,47.36,47.32,47.34,29100.0,41.8284,41.8549,41.8195,41.8372,29100.0
2006-05-17 12:10:00,47.34,47.34,47.29,47.29,25700.0,41.8372,41.8372,41.793,41.793,25700.0
2006-05-17 12:15:00,47.29,47.38,47.28,47.38,18800.0,41.793,41.8726,41.7842,41.8726,18800.0
2006-05-17 12:20:00,47.39,47.4,47.31,47.31,16200.0,41.8814,41.8902,41.8107,41.8107,16200.0
2006-05-17 12:25:00,47.31,47.37,47.25,47.37,18400.0,41.8107,41.8637,41.7577,41.8637,18400.0
2006-05-17 12:30:00,47.38,47.48,47.38,47.42,15900.0,41.8726,41.9609,41.8726,41.9079,15900.0
2006-05-17 12:35:00,47.42,47.58,47.4,47.58,11600.0,41.9079,42.0493,41.8902,42.0493,11600.0
2006-05-17 12:40:00,47.58,47.58,47.52,47.54,12600.0,42.0493,42.0493,41.9963,42.014,12600.0
2006-05-17 12:45:00,47.53,47.66,47.51,47.61,19200.0,42.0051,42.12,41.9875,42.0758,19200.0
2006-05-17 12:50:00,47.62,47.65,47.54,47.65,11500.0,42.0847,42.1112,42.014,42.1112,11500.0
2006-05-17 12:55:00,47.65,47.77,47.65,47.71,18800.0,42.1112,42.2172,42.1112,42.1642,18800.0
2006-05-17 13:00:00,47.71,47.83,47.71,47.75,13400.0,42.1642,42.2703,42.1642,42.1996,13400.0
2006-05-17 13:05:00,47.75,47.76,47.71,47.73,9800.0,42.1996,42.2084,42.1642,42.1819,9800.0
2006-05-17 13:10:00,47.72,47.72,47.64,47.65,7400.0,42.1731,42.1731,42.1023,42.1112,7400.0
2006-05-17 13:15:00,47.64,47.65,47.49,47.49,8300.0,42.1023,42.1112,41.9698,41.9698,8300.0
2006-05-17 13:20:00,47.51,47.59,47.51,47.58,10700.0,41.9875,42.0582,41.9875,42.0493,10700.0
2006-05-17 13:25:00,47.57,47.58,47.48,47.53,12700.0,42.0405,42.0493,41.9609,42.0051,12700.0
2006-05-17 13:30:00,47.53,47.6,47.51,47.56,23900.0,42.0051,42.067,41.9875,42.0316,23900.0
2006-05-17 13:35:00,47.56,47.57,47.51,47.54,8600.0,42.0316,42.0405,41.9875,42.014,8600.0
2006-05-17 13:40:00,47.53,47.6,47.52,47.59,8900.0,42.0051,42.067,41.9963,42.0582,8900.0
2006-05-17 13:45:00,47.6,47.68,47.58,47.68,8800.0,42.067,42.1377,42.0493,42.1377,8800.0
2006-05-17 13:50:00,47.67,47.8,47.66,47.75,11700.0,42.1289,42.2438,42.12,42.1996,11700.0
2006-05-17 13:55:00,47.76,47.88,47.76,47.78,27400.0,42.2084,42.3145,42.2084,42.2261,27400.0
2006-05-17 14:00:00,47.81,47.81,47.71,47.72,15400.0,42.2526,42.2526,42.1642,42.1731,15400.0
2006-05-17 14:05:00,47.72,47.75,47.67,47.68,19000.0,42.1731,42.1996,42.1289,42.1377,19000.0
2006-05-17 14:10:00,47.68,47.69,47.62,47.63,14300.0,42.1377,42.1465,42.0847,42.0935,14300.0
2006-05-17 14:15:00,47.63,47.77,47.57,47.77,21200.0,42.0935,42.2172,42.0405,42.2172,21200.0
2006-05-17 14:20:00,47.78,47.81,47.71,47.74,17200.0,42.2261,42.2526,42.1642,42.1907,17200.0
2006-05-17 14:25:00,47.75,47.92,47.75,47.92,16700.0,42.1996,42.3498,42.1996,42.3498,16700.0
2006-05-17 14:30:00,47.93,47.93,47.82,47.82,14700.0,42.3586,42.3586,42.2614,42.2614,14700.0
2006-05-17 14:35:00,47.82,47.85,47.74,47.78,20700.0,42.2614,42.2879,42.1907,42.2261,20700.0
2006-05-17 14:40:00,47.78,47.88,47.75,47.78,15100.0,42.2261,42.3145,42.1996,42.2261,15100.0
2006-05-17 14:45:00,47.77,47.84,47.74,47.8,22400.0,42.2172,42.2791,42.1907,42.2438,22400.0
2006-05-17 14:50:00,47.78,47.79,47.7,47.75,21800.0,42.2261,42.2349,42.1554,42.1996,21800.0
2006-05-17 14:55:00,47.75,47.85,47.74,47.76,21200.0,42.1996,42.2879,42.1907,42.2084,21200.0
2006-05-17 15:00:00,47.75,47.86,47.75,47.85,13500.0,42.1996,42.2968,42.1996,42.2879,13500.0
2006-05-17 15:05:00,47.86,47.95,47.8,47.95,21100.0,42.2968,42.3763,42.2438,42.3763,21100.0
2006-05-17 15:10:00,47.97,47.98,47.76,47.78,36400.0,42.394,42.4028,42.2084,42.2261,36400.0
2006-05-17 15:15:00,47.78,47.9,47.78,47.84,26300.0,42.2261,42.3321,42.2261,42.2791,26300.0
2006-05-17 15:20:00,47.83,47.89,47.78,47.87,22400.0,42.2703,42.3233,42.2261,42.3056,22400.0
2006-05-17 15:25:00,47.89,47.91,47.82,47.83,22900.0,42.3233,42.341,42.2614,42.2703,22900.0
2006-05-17 15:30:00,47.81,47.85,47.8,47.82,21200.0,42.2526,42.2879,42.2438,42.2614,21200.0
2006-05-17 15:35:00,47.82,47.89,47.74,47.76,71200.0,42.2614,42.3233,42.1907,42.2084,71200.0
2006-05-17 15:40:00,47.76,47.89,47.75,47.89,49500.0,42.2084,42.3233,42.1996,42.3233,49500.0
2006-05-17 15:45:00,47.89,47.9,47.68,47.75,65100.0,42.3233,42.3321,42.1377,42.1996,65100.0
2006-05-17 15:50:00,47.76,47.76,47.71,47.75,58700.0,42.2084,42.2084,42.1642,42.1996,58700.0
2006-05-17 15:55:00,47.76,47.83,47.74,47.77,100400.0,42.2084,42.2703,42.1907,42.2172,100400.0
2006-05-18 09:30:00,47.85,47.85,47.5,47.51,21100.0,42.2879,42.2879,41.9786,41.9875,21100.0
2006-05-18 09:35:00,47.5,47.89,47.29,47.6,22300.0,41.9786,42.3233,41.793,42.067,22300.0
2006-05-18 09:40:00,47.64,47.91,47.6,47.91,44100.0,42.1023,42.341,42.067,42.341,44100.0
2006-05-18 09:45:00,47.91,47.98,47.84,47.98,63200.0,42.341,42.4028,42.2791,42.4028,63200.0
2006-05-18 09:50:00,47.96,47.97,47.84,47.85,42700.0,42.3852,42.394,42.2791,42.2879,42700.0
2006-05-18 09:55:00,47.87,48.02,47.76,48.0,40600.0,42.3056,42.4382,42.2084,42.4205,40600.0
2006-05-18 10:00:00,48.01,48.01,47.84,47.92,39600.0,42.4293,42.4293,42.2791,42.3498,39600.0
2006-05-18 10:05:00,47.88,47.99,47.88,47.93,27400.0,42.3145,42.4117,42.3145,42.3586,27400.0
2006-05-18 10:10:00,47.93,48.15,47.92,47.96,29100.0,42.3586,42.5531,42.3498,42.3852,29100.0
2006-05-18 10:15:00,47.93,48.03,47.88,48.03,48000.0,42.3586,42.447,42.3145,42.447,48000.0
2006-05-18 10:20:00,48.04,48.27,48.04,48.22,39300.0,42.4559,42.6591,42.4559,42.6149,39300.0
2006-05-18 10:25:00,48.22,48.26,48.11,48.12,27600.0,42.6149,42.6503,42.5177,42.5266,27600.0
2006-05-18 10:30:00,48.13,48.21,48.11,48.12,15400.0,42.5354,42.6061,42.5177,42.5266,15400.0
2006-05-18 10:35:00,48.11,48.13,48.05,48.13,14000.0,42.5177,42.5354,42.4647,42.5354,14000.0
2006-05-18 10:40:00,48.13,48.16,48.09,48.09,16000.0,42.5354,42.5619,42.5,42.5,16000.0
2006-05-18 10:45:00,48.09,48.13,47.92,47.93,23100.0,42.5,42.5354,42.3498,42.3586,23100.0
2006-05-18 10:50:00,47.92,47.93,47.64,47.64,46000.0,42.3498,42.3586,42.1023,42.1023,46000.0
2006-05-18 10:55:00,47.63,47.73,47.63,47.7,16900.0,42.0935,42.1819,42.0935,42.1554,16900.0
2006-05-18 11:00:00,47.71,47.79,47.71,47.74,34400.0,42.1642,42.2349,42.1642,42.1907,34400.0
2006-05-18 11:05:00,47.72,47.85,47.72,47.83,84200.0,42.1731,42.2879,42.1731,42.2703,84200.0
2006-05-18 11:10:00,47.83,47.84,47.64,47.68,28500.0,42.2703,42.2791,42.1023,42.1377,28500.0
2006-05-18 11:15:00,47.68,47.82,47.67,47.67,20700.0,42.1377,42.2614,42.1289,42.1289,20700.0
2006-05-18 11:20:00,47.68,47.84,47.65,47.78,32400.0,42.1377,42.2791,42.1112,42.2261,32400.0
2006-05-18 11:25:00,47.78,47.99,47.78,47.99,22500.0,42.2261,42.4117,42.2261,42.4117,22500.0
2006-05-18 11:30:00,47.97,47.97,47.81,47.83,17400.0,42.394,42.394,42.2526,42.2703,17400.0
2006-05-18 11:35:00,47.85,47.85,47.74,47.75,12400.0,42.2879,42.2879,42.1907,42.1996,12400.0
2006-05-18 11:40:00,47.75,47.88,47.68,47.88,29800.0,42.1996,42.3145,42.1377,42.3145,29800.0
2006-05-18 11:45:00,47.88,47.9,47.8,47.84,13900.0,42.3145,42.3321,42.2438,42.2791,13900.0
2006-05-18 11:50:00,47.82,47.84,47.63,47.63,22800.0,42.2614,42.2791,42.0935,42.0935,22800.0
2006-05-18 11:55:00,47.63,47.67,47.58,47.66,19000.0,42.0935,42.1289,42.0493,42.12,19000.0
2006-05-18 12:00:00,47.65,47.8,47.64,47.8,22300.0,42.1112,42.2438,42.1023,42.2438,22300.0
2006-05-18 12:05:00,47.79,47.96,47.74,47.9,22300.0,42.2349,42.3852,42.1907,42.3321,22300.0
2006-05-18 12:10:00,47.87,47.89,47.84,47.85,15200.0,42.3056,42.3233,42.2791,42.2879,15200.0
2006-05-18 12:15:00,47.84,47.84,47.59,47.59,12300.0,42.2791,42.2791,42.0582,42.0582,12300.0
2006-05-18 12:20:00,47.58,47.7,47.55,47.65,17500.0,42.0493,42.1554,42.0228,42.1112,17500.0
2006-05-18 12:25:00,47.66,47.81,47.66,47.79,14700.0,42.12,42.2526,42.12,42.2349,14700.0
2006-05-18 12:30:00,47.79,47.8,47.65,47.7,14600.0,42.2349,42.2438,42.1112,42.1554,14600.0
2006-05-18 12:35:00,47.7,47.84,47.7,47.84,22000.0,42.1554,42.2791,42.1554,42.2791,22000.0
2006-05-18 12:40:00,47.85,47.86,47.76,47.78,11700.0,42.2879,42.2968,42.2084,42.2261,11700.0
2006-05-18 12:45:00,47.78,47.85,47.76,47.85,6100.0,42.2261,42.2879,42.2084,42.2879,6100.0
2006-05-18 12:50:00,47.82,47.95,47.82,47.9,7000.0,42.2614,42.3763,42.2614,42.3321,7000.0
2006-05-18 12:55:00,47.9,47.98,47.89,47.97,8200.0,42.3321,42.4028,42.3233,42.394,8200.0
2006-05-18 13:00:00,47.96,47.97,47.91,47.97,10300.0,42.3852,42.394,42.341,42.394,10300.0
2006-05-18 13:05:00,47.97,48.02,47.9,47.93,11200.0,42.394,42.4382,42.3321,42.3586,11200.0
2006-05-18 13:10:00,47.93,48.0,47.85,47.85,14400.0,42.3586,42.4205,42.2879,42.2879,14400.0
2006-05-18 13:15:00,47.85,47.94,47.83,47.94,9800.0,42.2879,42.3675,42.2703,42.3675,9800.0
2006-05-18 13:20:00,47.96,47.96,47.9,47.95,8700.0,42.3852,42.3852,42.3321,42.3763,8700.0
2006-05-18 13:25:00,47.98,48.0,47.95,47.99,6700.0,42.4028,42.4205,42.3763,42.4117,6700.0
2006-05-18 13:30:00,47.99,48.0,47.95,47.97,10200.0,42.4117,42.4205,42.3763,42.394,10200.0
2006-05-18 13:35:00,47.97,48.06,47.96,48.01,12600.0,42.394,42.4735,42.3852,42.4293,12600.0
2006-05-18 13:40:00,47.99,48.02,47.96,47.98,6400.0,42.4117,42.4382,42.3852,42.4028,6400.0
2006-05-18 13:45:00,47.99,47.99,47.9,47.97,7300.0,42.4117,42.4117,42.3321,42.394,7300.0
2006-05-18 13:50:00,47.96,48.01,47.94,47.97,10200.0,42.3852,42.4293,42.3675,42.394,10200.0
2006-05-18 13:55:00,47.98,48.02,47.94,47.99,12400.0,42.4028,42.4382,42.3675,42.4117,12400.0
2006-05-18 14:00:00,47.98,48.03,47.88,48.0,14500.0,42.4028,42.447,42.3145,42.4205,14500.0
2006-05-18 14:05:00,48.03,48.04,47.93,47.93,6500.0,42.447,42.4559,42.3586,42.3586,6500.0
2006-05-18 14:10:00,47.95,47.95,47.85,47.85,7400.0,42.3763,42.3763,42.2879,42.2879,7400.0
2006-05-18 14:15:00,47.84,47.92,47.78,47.91,12300.0,42.2791,42.3498,42.2261,42.341,12300.0
2006-05-18 14:20:00,47.91,48.05,47.91,47.95,15000.0,42.341,42.4647,42.341,42.3763,15000.0
2006-05-18 14:25:00,47.93,47.96,47.9,47.9,11200.0,42.3586,42.3852,42.3321,42.3321,11200.0
2006-05-18 14:30:00,47.9,48.02,47.9,48.02,16200.0,42.3321,42.4382,42.3321,42.4382,16200.0
2006-05-18 14:35:00,48.02,48.05,47.96,48.05,20800.0,42.4382,42.4647,42.3852,42.4647,20800.0
2006-05-18 14:40:00,48.04,48.09,48.0,48.0,6800.0,42.4559,42.5,42.4205,42.4205,6800.0
2006-05-18 14:45:00,47.96,48.01,47.96,47.99,9900.0,42.3852,42.4293,42.3852,42.4117,9900.0
2006-05-18 14:50:00,48.0,48.06,48.0,48.03,12400.0,42.4205,42.4735,42.4205,42.447,12400.0
2006-05-18 14:55:00,48.03,48.03,47.95,48.01,13400.0,42.447,42.447,42.3763,42.4293,13400.0
2006-05-18 15:00:00,48.02,48.06,47.97,47.99,15400.0,42.4382,42.4735,42.394,42.4117,15400.0
2006-05-18 15:05:00,47.98,48.07,47.98,48.03,13500.0,42.4028,42.4824,42.4028,42.447,13500.0
2006-05-18 15:10:00,48.03,48.03,47.83,47.85,11300.0,42.447,42.447,42.2703,42.2879,11300.0
2006-05-18 15:15:00,47.83,47.86,47.79,47.79,19400.0,42.2703,42.2968,42.2349,42.2349,19400.0
2006-05-18 15:20:00,47.79,47.82,47.62,47.79,35300.0,42.2349,42.2614,42.0847,42.2349,35300.0
2006-05-18 15:25:00,47.79,47.94,47.76,47.86,17300.0,42.2349,42.3675,42.2084,42.2968,17300.0
2006-05-18 15:30:00,47.87,47.96,47.84,47.96,23500.0,42.3056,42.3852,42.2791,42.3852,23500.0
2006-05-18 15:35:00,47.98,48.04,47.95,47.95,25400.0,42.4028,42.4559,42.3763,42.3763,25400.0
2006-05-18 15:40:00,47.95,47.96,47.94,47.95,52500.0,42.3763,42.3852,42.3675,42.3763,52500.0
2006-05-18 15:45:00,47.95,47.97,47.94,47.94,51400.0,42.3763,42.394,42.3675,42.3675,51400.0
2006-05-18 15:50:00,47.94,47.97,47.94,47.94,64300.0,42.3675,42.394,42.3675,42.3675,64300.0
2006-05-18 15:55:00,47.94,47.96,47.94,47.95,93000.0,42.3675,42.3852,42.3675,42.3763,93000.0
2006-05-19 09:30:00,47.95,47.95,47.67,47.68,195000.0,42.3763,42.3763,42.1289,42.1377,195000.0
2006-05-19 09:35:00,47.68,47.85,47.54,47.77,46100.0,42.1377,42.2879,42.014,42.2172,46100.0
2006-05-19 09:40:00,47.72,47.86,47.72,47.77,26300.0,42.1731,42.2968,42.1731,42.2172,26300.0
2006-05-19 09:45:00,47.75,47.75,47.65,47.7,18800.0,42.1996,42.1996,42.1112,42.1554,18800.0
2006-05-19 09:50:00,47.71,47.96,47.71,47.84,25800.0,42.1642,42.3852,42.1642,42.2791,25800.0
2006-05-19 09:55:00,47.87,47.97,47.79,47.84,20000.0,42.3056,42.394,42.2349,42.2791,20000.0
2006-05-19 10:00:00,47.83,47.87,47.78,47.82,20600.0,42.2703,42.3056,42.2261,42.2614,20600.0
2006-05-19 10:05:00,47.82,48.04,47.75,48.04,26600.0,42.2614,42.4559,42.1996,42.4559,26600.0
2006-05-19 10:10:00,48.04,48.19,47.94,48.02,20500.0,42.4559,42.5884,42.3675,42.4382,20500.0
2006-05-19 10:15:00,48.03,48.06,47.82,47.84,34200.0,42.447,42.4735,42.2614,42.2791,34200.0
2006-05-19 10:20:00,47.82,47.95,47.76,47.95,64100.0,42.2614,42.3763,42.2084,42.3763,64100.0
2006-05-19 10:25:00,47.92,48.0,47.85,47.94,33600.0,42.3498,42.4205,42.2879,42.3675,33600.0
2006-05-19 10:30:00,47.94,47.98,47.85,47.97,16300.0,42.3675,42.4028,42.2879,42.394,16300.0
2006-05-19 10:35:00,47.95,48.02,47.94,47.97,11700.0,42.3763,42.4382,42.3675,42.394,11700.0
2006-05-19 10:40:00,47.95,48.05,47.92,47.97,15700.0,42.3763,42.4647,42.3498,42.394,15700.0
2006-05-19 10:45:00,47.94,48.04,47.94,48.01,8700.0,42.3675,42.4559,42.3675,42.4293,8700.0
2006-05-19 10:50:00,48.01,48.01,47.9,47.9,16000.0,42.4293,42.4293,42.3321,42.3321,16000.0
2006-05-19 10:55:00,47.91,47.91,47.85,47.88,11200.0,42.341,42.341,42.2879,42.3145,11200.0
2006-05-19 11:00:00,47.86,47.89,47.81,47.82,20300.0,42.2968,42.3233,42.2526,42.2614,20300.0
2006-05-19 11:05:00,47.82,47.85,47.75,47.79,53700.0,42.2614,42.2879,42.1996,42.2349,53700.0
2006-05-19 11:10:00,47.78,47.83,47.65,47.71,41800.0,42.2261,42.2703,42.1112,42.1642,41800.0
2006-05-19 11:15:00,47.7,47.77,47.61,47.61,72800.0,42.1554,42.2172,42.0758,42.0758,72800.0
2006-05-19 11:20:00,47.6,47.77,47.58,47.58,89200.0,42.067,42.2172,42.0493,42.0493,89200.0
2006-05-19 11:25:00,47.56,47.65,47.47,47.48,33300.0,42.0316,42.1112,41.9521,41.9609,33300.0
2006-05-19 11:30:00,47.48,47.56,47.44,47.44,23800.0,41.9609,42.0316,41.9256,41.9256,23800.0
2006-05-19 11:35:00,47.44,47.44,47.28,47.35,22900.0,41.9256,41.9256,41.7842,41.8461,22900.0
2006-05-19 11:40:00,47.34,47.36,47.21,47.25,12800.0,41.8372,41.8549,41.7223,41.7577,12800.0
2006-05-19 11:45:00,47.27,47.38,47.26,47.37,15000.0,41.7754,41.8726,41.7665,41.8637,15000.0
2006-05-19 11:50:00,47.37,47.45,47.37,47.37,32200.0,41.8637,41.9344,41.8637,41.8637,32200.0
2006-05-19 11:55:00,47.37,47.5,47.34,47.5,24700.0,41.8637,41.9786,41.8372,41.9786,24700.0
2006-05-19 12:00:00,47.5,47.55,47.39,47.45,77100.0,41.9786,42.0228,41.8814,41.9344,77100.0
2006-05-19 12:05:00,47.44,47.44,47.31,47.41,20100.0,41.9256,41.9256,41.8107,41.8991,20100.0
2006-05-19 12:10:00,47.44,47.48,47.4,47.48,13400.0,41.9256,41.9609,41.8902,41.9609,13400.0
2006-05-19 12:15:00,47.47,47.47,47.39,47.43,12700.0,41.9521,41.9521,41.8814,41.9168,12700.0
2006-05-19 12:20:00,47.43,47.47,47.39,47.46,18300.0,41.9168,41.9521,41.8814,41.9433,18300.0
2006-05-19 12:25:00,47.46,47.47,47.43,47.47,6800.0,41.9433,41.9521,41.9168,41.9521,6800.0
2006-05-19 12:30:00,47.49,47.5,47.43,47.5,19300.0,41.9698,41.9786,41.9168,41.9786,19300.0
2006-05-19 12:35:00,47.5,47.5,47.36,47.43,49100.0,41.9786,41.9786,41.8549,41.9168,49100.0
2006-05-19 12:40:00,47.43,47.55,47.4,47.52,36800.0,41.9168,42.0228,41.8902,41.9963,36800.0
2006-05-19 12:45:00,47.52,47.58,47.48,47.55,22300.0,41.9963,42.0493,41.9609,42.0228,22300.0
2006-05-19 12:50:00,47.6,47.61,47.55,47.61,12800.0,42.067,42.0758,42.0228,42.0758,12800.0
2006-05-19 12:55:00,47.61,47.62,47.49,47.56,15200.0,42.0758,42.0847,41.9698,42.0316,15200.0
2006-05-19 13:00:00,47.55,47.65,47.5,47.58,16500.0,42.0228,42.1112,41.9786,42.0493,16500.0
2006-05-19 13:05:00,47.58,47.62,47.54,47.54,16800.0,42.0493,42.0847,42.014,42.014,16800.0
2006-05-19 13:10:00,47.54,47.6,47.53,47.55,12200.0,42.014,42.067,42.0051,42.0228,12200.0
2006-05-19 13:15:00,47.56,47.59,47.52,47.56,15600.0,42.0316,42.0582,41.9963,42.0316,15600.0
2006-05-19 13:20:00,47.58,47.66,47.52,47.64,12600.0,42.0493,42.12,41.9963,42.1023,12600.0
2006-05-19 13:25:00,47.64,47.74,47.64,47.68,9200.0,42.1023,42.1907,42.1023,42.1377,9200.0
2006-05-19 13:30:00,47.68,47.73,47.55,47.6,11300.0,42.1377,42.1819,42.0228,42.067,11300.0
2006-05-19 13:35:00,47.61,47.62,47.54,47.54,4600.0,42.0758,42.0847,42.014,42.014,4600.0
2006-05-19 13:40:00,47.55,47.65,47.53,47.57,18200.0,42.0228,42.1112,42.0051,42.0405,18200.0
2006-05-19 13:45:00,47.57,47.74,47.57,47.66,12300.0,42.0405,42.1907,42.0405,42.12,12300.0
2006-05-19 13:50:00,47.68,47.76,47.56,47.57,15200.0,42.1377,42.2084,42.0316,42.0405,15200.0
2006-05-19 13:55:00,47.57,47.65,47.54,47.65,13300.0,42.0405,42.1112,42.014,42.1112,13300.0
2006-05-19 14:00:00,47.65,47.66,47.58,47.62,10200.0,42.1112,42.12,42.0493,42.0847,10200.0
2006-05-19 14:05:00,47.65,47.67,47.61,47.64,11200.0,42.1112,42.1289,42.0758,42.1023,11200.0
2006-05-19 14:10:00,47.64,47.7,47.63,47.66,16300.0,42.1023,42.1554,42.0935,42.12,16300.0
2006-05-19 14:15:00,47.66,47.68,47.51,47.51,5000.0,42.12,42.1377,41.9875,41.9875,5000.0
2006-05-19 14:20:00,47.52,47.56,47.51,47.55,12000.0,41.9963,42.0316,41.9875,42.0228,12000.0
2006-05-19 14:25:00,47.53,47.59,47.49,47.49,9600.0,42.0051,42.0582,41.9698,41.9698,9600.0
2006-05-19 14:30:00,47.47,47.51,47.46,47.46,14700.0,41.9521,41.9875,41.9433,41.9433,14700.0
2006-05-19 14:35:00,47.45,47.5,47.42,47.43,12000.0,41.9344,41.9786,41.9079,41.9168,12000.0
2006-05-19 14:40:00,47.4,47.45,47.38,47.42,14300.0,41.8902,41.9344,41.8726,41.9079,14300.0
2006-05-19 14:45:00,47.44,47.5,47.37,47.48,16700.0,41.9256,41.9786,41.8637,41.9609,16700.0
2006-05-19 14:50:00,47.48,47.49,47.33,47.34,14900.0,41.9609,41.9698,41.8284,41.8372,14900.0
2006-05-19 14:55:00,47.35,47.47,47.33,47.34,17500.0,41.8461,41.9521,41.8284,41.8372,17500.0
2006-05-19 15:00:00,47.35,47.51,47.35,47.45,17900.0,41.8461,41.9875,41.8461,41.9344,17900.0
2006-05-19 15:05:00,47.45,47.52,47.34,47.36,12100.0,41.9344,41.9963,41.8372,41.8549,12100.0
2006-05-19 15:10:00,47.36,47.37,47.3,47.34,15600.0,41.8549,41.8637,41.8019,41.8372,15600.0
2006-05-19 15:15:00,47.34,47.43,47.25,47.4,18400.0,41.8372,41.9168,41.7577,41.8902,18400.0
2006-05-19 15:20:00,47.45,47.47,47.37,47.43,20900.0,41.9344,41.9521,41.8637,41.9168,20900.0
2006-05-19 15:25:00,47.43,47.65,47.43,47.55,23800.0,41.9168,42.1112,41.9168,42.0228,23800.0
2006-05-19 15:30:00,47.57,47.64,47.5,47.5,14600.0,42.0405,42.1023,41.9786,41.9786,14600.0
2006-05-19 15:35:00,47.5,47.7,47.5,47.65,21500.0,41.9786,42.1554,41.9786,42.1112,21500.0
2006-05-19 15:40:00,47.65,47.81,47.61,47.81,22400.0,42.1112,42.2526,42.0758,42.2526,22400.0
2006-05-19 15:45:00,47.81,47.86,47.71,47.71,38000.0,42.2526,42.2968,42.1642,42.1642,38000.0
2006-05-19 15:50:00,47.69,47.86,47.69,47.8,46400.0,42.1465,42.2968,42.1465,42.2438,46400.0
2006-05-19 15:55:00,47.82,47.82,47.74,47.74,42300.0,42.2614,42.2614,42.1907,42.1907,42300.0
2006-05-22 09:30:00,47.62,47.62,47.39,47.4,29700.0,42.0847,42.0847,41.8814,41.8902,29700.0
2006-05-22 09:35:00,47.33,47.76,47.33,47.62,26400.0,41.8284,42.2084,41.8284,42.0847,26400.0
2006-05-22 09:40:00,47.71,47.92,47.71,47.87,18100.0,42.1642,42.3498,42.1642,42.3056,18100.0
2006-05-22 09:45:00,47.82,48.08,47.76,48.06,19900.0,42.2614,42.4912,42.2084,42.4735,19900.0
2006-05-22 09:50:00,48.06,48.19,47.88,48.19,22300.0,42.4735,42.5884,42.3145,42.5884,22300.0
2006-05-22 09:55:00,48.18,48.19,47.75,48.02,21600.0,42.5796,42.5884,42.1996,42.4382,21600.0
2006-05-22 10:00:00,48.04,48.12,47.9,47.92,20300.0,42.4559,42.5266,42.3321,42.3498,20300.0
2006-05-22 10:05:00,47.92,48.16,47.8,47.81,23100.0,42.3498,42.5619,42.2438,42.2526,23100.0
2006-05-22 10:10:00,47.82,47.85,47.74,47.82,12500.0,42.2614,42.2879,42.1907,42.2614,12500.0
2006-05-22 10:15:00,47.83,47.84,47.76,47.78,9500.0,42.2703,42.2791,42.2084,42.2261,9500.0
2006-05-22 10:20:00,47.8,47.8,47.71,47.74,12600.0,42.2438,42.2438,42.1642,42.1907,12600.0
2006-05-22 10:25:00,47.74,47.89,47.74,47.87,23600.0,42.1907,42.3233,42.1907,42.3056,23600.0
2006-05-22 10:30:00,47.86,47.93,47.86,47.93,25700.0,42.2968,42.3586,42.2968,42.3586,25700.0
2006-05-22 10:35:00,47.91,48.05,47.91,48.03,16800.0,42.341,42.4647,42.341,42.447,16800.0
2006-05-22 10:40:00,48.03,48.14,48.01,48.08,16900.0,42.447,42.5442,42.4293,42.4912,16900.0
2006-05-22 10:45:00,48.1,48.23,48.06,48.14,219000.0,42.5089,42.6238,42.4735,42.5442,219000.0
2006-05-22 10:50:00,48.14,48.24,48.1,48.23,16200.0,42.5442,42.6326,42.5089,42.6238,16200.0
2006-05-22 10:55:00,48.24,48.3,48.0,48.27,46300.0,42.6326,42.6856,42.4205,42.6591,46300.0
2006-05-22 11:00:00,48.33,48.36,48.04,48.04,18700.0,42.7121,42.7387,42.4559,42.4559,18700.0
2006-05-22 11:05:00,48.08,48.19,48.08,48.11,38900.0,42.4912,42.5884,42.4912,42.5177,38900.0
2006-05-22 11:10:00,48.11,48.27,48.11,48.22,19400.0,42.5177,42.6591,42.5177,42.6149,19400.0
2006-05-22 11:15:00,48.17,48.27,48.14,48.25,24200.0,42.5707,42.6591,42.5442,42.6414,24200.0
2006-05-22 11:20:00,48.25,48.28,48.19,48.2,22800.0,42.6414,42.668,42.5884,42.5973,22800.0
2006-05-22 11:25:00,48.2,48.25,48.19,48.25,11200.0,42.5973,42.6414,42.5884,42.6414,11200.0
2006-05-22 11:30:00,48.25,48.43,48.23,48.41,18900.0,42.6414,42.8005,42.6238,42.7828,18900.0
2006-05-22 11:35:00,48.41,48.47,48.34,48.38,15900.0,42.7828,42.8359,42.721,42.7563,15900.0
2006-05-22 11:40:00,48.43,48.5,48.33,48.33,29600.0,42.8005,42.8624,42.7121,42.7121,29600.0
2006-05-22 11:45:00,48.36,48.36,48.21,48.21,18600.0,42.7387,42.7387,42.6061,42.6061,18600.0
2006-05-22 11:50:00,48.21,48.28,48.19,48.25,43500.0,42.6061,42.668,42.5884,42.6414,43500.0
2006-05-22 11:55:00,48.25,48.49,48.2,48.41,28300.0,42.6414,42.8535,42.5973,42.7828,28300.0
2006-05-22 12:00:00,48.37,48.49,48.37,48.49,23600.0,42.7475,42.8535,42.7475,42.8535,23600.0
2006-05-22 12:05:00,48.52,48.65,48.48,48.55,28200.0,42.8801,42.9949,42.8447,42.9066,28200.0
2006-05-22 12:10:00,48.52,48.6,48.45,48.6,9100.0,42.8801,42.9508,42.8182,42.9508,9100.0
2006-05-22 12:15:00,48.55,48.59,48.49,48.59,29900.0,42.9066,42.9419,42.8535,42.9419,29900.0
2006-05-22 12:20:00,48.56,48.61,48.55,48.58,22600.0,42.9154,42.9596,42.9066,42.9331,22600.0
2006-05-22 12:25:00,48.58,48.62,48.45,48.51,25400.0,42.9331,42.9684,42.8182,42.8712,25400.0
2006-05-22 12:30:00,48.51,48.66,48.49,48.64,33900.0,42.8712,43.0038,42.8535,42.9861,33900.0
2006-05-22 12:35:00,48.65,48.68,48.58,48.62,24000.0,42.9949,43.0215,42.9331,42.9684,24000.0
2006-05-22 12:40:00,48.62,48.75,48.61,48.75,27600.0,42.9684,43.0833,42.9596,43.0833,27600.0
2006-05-22 12:45:00,48.77,48.83,48.72,48.72,18200.0,43.101,43.154,43.0568,43.0568,18200.0
2006-05-22 12:50:00,48.72,48.8,48.67,48.67,22100.0,43.0568,43.1275,43.0126,43.0126,22100.0
2006-05-22 12:55:00,48.68,48.72,48.58,48.63,21700.0,43.0215,43.0568,42.9331,42.9773,21700.0
2006-05-22 13:00:00,48.69,48.72,48.5,48.56,19200.0,43.0303,43.0568,42.8624,42.9154,19200.0
2006-05-22 13:05:00,48.52,48.68,48.5,48.62,7200.0,42.8801,43.0215,42.8624,42.9684,7200.0
2006-05-22 13:10:00,48.61,48.68,48.43,48.48,14100.0,42.9596,43.0215,42.8005,42.8447,14100.0
2006-05-22 13:15:00,48.48,48.55,48.4,48.41,13700.0,42.8447,42.9066,42.774,42.7828,13700.0
2006-05-22 13:20:00,48.43,48.52,48.36,48.37,14900.0,42.8005,42.8801,42.7387,42.7475,14900.0
2006-05-22 13:25:00,48.37,48.42,48.26,48.37,13900.0,42.7475,42.7917,42.6503,42.7475,13900.0
2006-05-22 13:30:00,48.37,48.38,48.21,48.33,11500.0,42.7475,42.7563,42.6061,42.7121,11500.0
2006-05-22 13:35:00,48.33,48.34,48.09,48.14,28500.0,42.7121,42.721,42.5,42.5442,28500.0
2006-05-22 13:40:00,48.18,48.33,48.18,48.25,21900.0,42.5796,42.7121,42.5796,42.6414,21900.0
2006-05-22 13:45:00,48.28,48.31,48.2,48.26,11700.0,42.668,42.6945,42.5973,42.6503,11700.0
2006-05-22 13:50:00,48.27,48.3,48.22,48.24,21300.0,42.6591,42.6856,42.6149,42.6326,21300.0
2006-05-22 13:55:00,48.24,48.3,48.2,48.2,11900.0,42.6326,42.6856,42.5973,42.5973,11900.0
2006-05-22 14:00:00,48.2,48.21,48.16,48.16,40400.0,42.5973,42.6061,42.5619,42.5619,40400.0
2006-05-22 14:05:00,48.16,48.34,48.1,48.31,12800.0,42.5619,42.721,42.5089,42.6945,12800.0
2006-05-22 14:10:00,48.28,48.36,48.2,48.27,18400.0,42.668,42.7387,42.5973,42.6591,18400.0
2006-05-22 14:15:00,48.27,48.5,48.27,48.32,18100.0,42.6591,42.8624,42.6591,42.7033,18100.0
2006-05-22 14:20:00,48.31,48.4,48.22,48.4,11200.0,42.6945,42.774,42.6149,42.774,11200.0
2006-05-22 14:25:00,48.4,48.44,48.31,48.41,13900.0,42.774,42.8094,42.6945,42.7828,13900.0
2006-05-22 14:30:00,48.4,48.41,48.34,48.39,18600.0,42.774,42.7828,42.721,42.7652,18600.0
2006-05-22 14:35:00,48.38,48.44,48.38,48.42,9500.0,42.7563,42.8094,42.7563,42.7917,9500.0
2006-05-22 14:40:00,48.4,48.44,48.34,48.36,16400.0,42.774,42.8094,42.721,42.7387,16400.0
2006-05-22 14:45:00,48.36,48.43,48.36,48.36,21500.0,42.7387,42.8005,42.7387,42.7387,21500.0
2006-05-22 14:50:00,48.36,48.4,48.35,48.37,21000.0,42.7387,42.774,42.7298,42.7475,21000.0
2006-05-22 14:55:00,48.38,48.39,48.36,48.37,15400.0,42.7563,42.7652,42.7387,42.7475,15400.0
2006-05-22 15:00:00,48.37,48.44,48.3,48.42,10600.0,42.7475,42.8094,42.6856,42.7917,10600.0
2006-05-22 15:05:00,48.43,48.49,48.43,48.45,11400.0,42.8005,42.8535,42.8005,42.8182,11400.0
2006-05-22 15:10:00,48.46,48.55,48.42,48.44,13800.0,42.827,42.9066,42.7917,42.8094,13800.0
2006-05-22 15:15:00,48.44,48.56,48.4,48.47,16000.0,42.8094,42.9154,42.774,42.8359,16000.0
2006-05-22 15:20:00,48.47,48.5,48.42,48.5,16400.0,42.8359,42.8624,42.7917,42.8624,16400.0
2006-05-22 15:25:00,48.52,48.52,48.43,48.46,13900.0,42.8801,42.8801,42.8005,42.827,13900.0
2006-05-22 15:30:00,48.47,48.52,48.4,48.52,22400.0,42.8359,42.8801,42.774,42.8801,22400.0
2006-05-22 15:35:00,48.53,48.56,48.45,48.47,16400.0,42.8889,42.9154,42.8182,42.8359,16400.0
2006-05-22 15:40:00,48.46,48.47,48.39,48.43,21300.0,42.827,42.8359,42.7652,42.8005,21300.0
2006-05-22 15:45:00,48.43,48.61,48.4,48.61,39800.0,42.8005,42.9596,42.774,42.9596,39800.0
2006-05-22 15:50:00,48.61,48.61,48.57,48.58,45600.0,42.9596,42.9596,42.9242,42.9331,45600.0
2006-05-22 15:55:00,48.55,48.6,48.53,48.55,60600.0,42.9066,42.9508,42.8889,42.9066,60600.0
2006-05-23 09:30:00,48.9,49.2,48.9,49.2,37400.0,43.2159,43.481,43.2159,43.481,37400.0
2006-05-23 09:35:00,49.2,49.7,49.2,49.49,45800.0,43.481,43.9229,43.481,43.7373,45800.0
2006-05-23 09:40:00,49.49,49.72,49.48,49.51,18900.0,43.7373,43.9406,43.7285,43.755,18900.0
2006-05-23 09:45:00,49.51,49.74,49.5,49.5,38900.0,43.755,43.9582,43.7461,43.7461,38900.0
2006-05-23 09:50:00,49.5,49.6,49.44,49.5,33200.0,43.7461,43.8345,43.6931,43.7461,33200.0
2006-05-23 09:55:00,49.5,49.5,49.26,49.33,33200.0,43.7461,43.7461,43.534,43.5959,33200.0
2006-05-23 10:00:00,49.32,49.36,49.2,49.29,27300.0,43.5871,43.6224,43.481,43.5606,27300.0
2006-05-23 10:05:00,49.32,49.55,49.31,49.55,50900.0,43.5871,43.7903,43.5782,43.7903,50900.0
2006-05-23 10:10:00,49.55,49.69,49.54,49.66,57000.0,43.7903,43.9141,43.7815,43.8875,57000.0
2006-05-23 10:15:00,49.66,49.74,49.55,49.7,53900.0,43.8875,43.9582,43.7903,43.9229,53900.0
2006-05-23 10:20:00,49.71,49.82,49.65,49.82,41900.0,43.9317,44.0289,43.8787,44.0289,41900.0
2006-05-23 10:25:00,49.83,49.84,49.69,49.69,21500.0,44.0378,44.0466,43.9141,43.9141,21500.0
2006-05-23 10:30:00,49.69,49.7,49.65,49.66,52700.0,43.9141,43.9229,43.8787,43.8875,52700.0
2006-05-23 10:35:00,49.65,49.66,49.62,49.66,32500.0,43.8787,43.8875,43.8522,43.8875,32500.0
2006-05-23 10:40:00,49.66,49.66,49.62,49.64,13000.0,43.8875,43.8875,43.8522,43.8699,13000.0
2006-05-23 10:45:00,49.63,49.67,49.63,49.67,10600.0,43.861,43.8964,43.861,43.8964,10600.0
2006-05-23 10:50:00,49.65,49.66,49.56,49.63,17200.0,43.8787,43.8875,43.7992,43.861,17200.0
2006-05-23 10:55:00,49.63,49.65,49.54,49.54,8900.0,43.861,43.8787,43.7815,43.7815,8900.0
2006-05-23 11:00:00,49.52,49.53,49.43,49.47,51800.0,43.7638,43.7727,43.6843,43.7196,51800.0
2006-05-23 11:05:00,49.46,49.59,49.46,49.51,43700.0,43.7108,43.8257,43.7108,43.755,43700.0
2006-05-23 11:10:00,49.5,49.63,49.48,49.55,32700.0,43.7461,43.861,43.7285,43.7903,32700.0
2006-05-23 11:15:00,49.57,49.66,49.45,49.62,23800.0,43.808,43.8875,43.702,43.8522,23800.0
2006-05-23 11:20:00,49.61,49.66,49.56,49.63,14900.0,43.8434,43.8875,43.7992,43.861,14900.0
2006-05-23 11:25:00,49.63,49.66,49.59,49.61,13700.0,43.861,43.8875,43.8257,43.8434,13700.0
2006-05-23 11:30:00,49.61,49.74,49.61,49.74,21400.0,43.8434,43.9582,43.8434,43.9582,21400.0
2006-05-23 11:35:00,49.73,49.81,49.73,49.75,16600.0,43.9494,44.0201,43.9494,43.9671,16600.0
2006-05-23 11:40:00,49.76,49.91,49.76,49.88,38500.0,43.9759,44.1085,43.9759,44.082,38500.0
2006-05-23 11:45:00,49.88,49.99,49.86,49.99,10800.0,44.082,44.1792,44.0643,44.1792,10800.0
2006-05-23 11:50:00,49.99,50.0,49.89,49.91,16400.0,44.1792,44.188,44.0908,44.1085,16400.0
2006-05-23 11:55:00,49.91,49.93,49.83,49.87,7100.0,44.1085,44.1262,44.0378,44.0731,7100.0
2006-05-23 12:00:00,49.87,49.89,49.78,49.78,21100.0,44.0731,44.0908,43.9936,43.9936,21100.0
2006-05-23 12:05:00,49.76,49.95,49.76,49.88,35100.0,43.9759,44.1438,43.9759,44.082,35100.0
2006-05-23 12:10:00,49.89,49.95,49.88,49.93,17300.0,44.0908,44.1438,44.082,44.1262,17300.0
2006-05-23 12:15:00,49.94,49.94,49.91,49.93,13400.0,44.135,44.135,44.1085,44.1262,13400.0
2006-05-23 12:20:00,49.93,49.94,49.9,49.9,15000.0,44.1262,44.135,44.0996,44.0996,15000.0
2006-05-23 12:25:00,49.9,49.94,49.88,49.93,19400.0,44.0996,44.135,44.082,44.1262,19400.0
2006-05-23 12:30:00,49.93,49.93,49.87,49.87,18800.0,44.1262,44.1262,44.0731,44.0731,18800.0
2006-05-23 12:35:00,49.87,49.92,49.83,49.91,29300.0,44.0731,44.1173,44.0378,44.1085,29300.0
2006-05-23 12:40:00,49.91,50.0,49.91,49.99,49300.0,44.1085,44.188,44.1085,44.1792,49300.0
2006-05-23 12:45:00,49.99,50.0,49.89,49.96,20100.0,44.1792,44.188,44.0908,44.1527,20100.0
2006-05-23 12:50:00,49.96,50.05,49.95,50.05,43100.0,44.1527,44.2322,44.1438,44.2322,43100.0
2006-05-23 12:55:00,50.05,50.1,50.04,50.06,33200.0,44.2322,44.2764,44.2234,44.241,33200.0
2006-05-23 13:00:00,50.06,50.06,50.0,50.04,27300.0,44.241,44.241,44.188,44.2234,27300.0
2006-05-23 13:05:00,50.04,50.15,50.03,50.15,23900.0,44.2234,44.3206,44.2145,44.3206,23900.0
2006-05-23 13:10:00,50.13,50.19,50.13,50.17,28000.0,44.3029,44.3559,44.3029,44.3383,28000.0
2006-05-23 13:15:00,50.18,50.27,50.17,50.27,22400.0,44.3471,44.4266,44.3383,44.4266,22400.0
2006-05-23 13:20:00,50.27,50.27,50.23,50.24,21900.0,44.4266,44.4266,44.3913,44.4001,21900.0
2006-05-23 13:25:00,50.24,50.25,50.13,50.13,18700.0,44.4001,44.409,44.3029,44.3029,18700.0
2006-05-23 13:30:00,50.14,50.21,50.14,50.15,14100.0,44.3118,44.3736,44.3118,44.3206,14100.0
2006-05-23 13:35:00,50.15,50.18,50.12,50.15,9900.0,44.3206,44.3471,44.2941,44.3206,9900.0
2006-05-23 13:40:00,50.15,50.19,50.13,50.13,22200.0,44.3206,44.3559,44.3029,44.3029,22200.0
2006-05-23 13:45:00,50.13,50.15,50.11,50.12,44500.0,44.3029,44.3206,44.2852,44.2941,44500.0
2006-05-23 13:50:00,50.13,50.14,50.07,50.07,18100.0,44.3029,44.3118,44.2499,44.2499,18100.0
2006-05-23 13:55:00,50.07,50.1,50.05,50.07,18000.0,44.2499,44.2764,44.2322,44.2499,18000.0
2006-05-23 14:00:00,50.08,50.14,50.07,50.12,17800.0,44.2587,44.3118,44.2499,44.2941,17800.0
2006-05-23 14:05:00,50.12,50.14,50.07,50.07,15700.0,44.2941,44.3118,44.2499,44.2499,15700.0
2006-05-23 14:10:00,50.07,50.11,50.07,50.1,13700.0,44.2499,44.2852,44.2499,44.2764,13700.0
2006-05-23 14:15:00,50.1,50.1,50.05,50.05,29800.0,44.2764,44.2764,44.2322,44.2322,29800.0
2006-05-23 14:20:00,50.06,50.1,50.01,50.01,39300.0,44.241,44.2764,44.1969,44.1969,39300.0
2006-05-23 14:25:00,50.01,50.09,50.01,50.05,85300.0,44.1969,44.2676,44.1969,44.2322,85300.0
2006-05-23 14:30:00,50.05,50.1,50.04,50.06,101300.0,44.2322,44.2764,44.2234,44.241,101300.0
2006-05-23 14:35:00,50.05,50.08,50.05,50.06,33300.0,44.2322,44.2587,44.2322,44.241,33300.0
2006-05-23 14:40:00,50.07,50.09,50.04,50.08,19100.0,44.2499,44.2676,44.2234,44.2587,19100.0
2006-05-23 14:45:00,50.06,50.06,50.0,50.04,38300.0,44.241,44.241,44.188,44.2234,38300.0
2006-05-23 14:50:00,50.04,50.15,50.04,50.05,105600.0,44.2234,44.3206,44.2234,44.2322,105600.0
2006-05-23 14:55:00,50.05,50.12,50.03,50.05,108100.0,44.2322,44.2941,44.2145,44.2322,108100.0
2006-05-23 15:00:00,50.05,50.06,49.98,50.06,17100.0,44.2322,44.241,44.1703,44.241,17100.0
2006-05-23 15:05:00,50.06,50.1,50.03,50.03,13800.0,44.241,44.2764,44.2145,44.2145,13800.0
2006-05-23 15:10:00,50.03,50.1,50.03,50.06,48400.0,44.2145,44.2764,44.2145,44.241,48400.0
2006-05-23 15:15:00,50.05,50.1,50.05,50.1,18000.0,44.2322,44.2764,44.2322,44.2764,18000.0
2006-05-23 15:20:00,50.09,50.1,50.05,50.07,19600.0,44.2676,44.2764,44.2322,44.2499,19600.0
2006-05-23 15:25:00,50.07,50.14,50.07,50.11,20300.0,44.2499,44.3118,44.2499,44.2852,20300.0
2006-05-23 15:30:00,50.1,50.14,50.05,50.11,25200.0,44.2764,44.3118,44.2322,44.2852,25200.0
2006-05-23 15:35:00,50.08,50.15,50.08,50.13,27000.0,44.2587,44.3206,44.2587,44.3029,27000.0
2006-05-23 15:40:00,50.12,50.12,50.05,50.05,15100.0,44.2941,44.2941,44.2322,44.2322,15100.0
2006-05-23 15:45:00,50.05,50.05,49.8,49.95,70600.0,44.2322,44.2322,44.0113,44.1438,70600.0
2006-05-23 15:50:00,49.96,50.03,49.92,49.98,75600.0,44.1527,44.2145,44.1173,44.1703,75600.0
2006-05-23 15:55:00,49.99,50.04,49.98,50.0,150400.0,44.1792,44.2234,44.1703,44.188,150400.0
2006-05-24 09:30:00,50.0,50.2,49.95,50.01,93300.0,44.188,44.3648,44.1438,44.1969,93300.0
2006-05-24 09:35:00,50.01,50.25,50.0,50.24,27600.0,44.1969,44.409,44.188,44.4001,27600.0
2006-05-24 09:40:00,50.22,50.24,50.06,50.24,23500.0,44.3825,44.4001,44.241,44.4001,23500.0
2006-05-24 09:45:00,50.25,50.52,50.25,50.52,19200.0,44.409,44.6476,44.409,44.6476,19200.0
2006-05-24 09:50:00,50.55,50.89,50.39,50.87,43000.0,44.6741,44.9746,44.5327,44.9569,43000.0
2006-05-24 09:55:00,50.87,50.98,50.83,50.91,166600.0,44.9569,45.0541,44.9215,44.9922,166600.0
2006-05-24 10:00:00,50.9,51.04,50.77,50.92,66300.0,44.9834,45.1071,44.8685,45.0011,66300.0
2006-05-24 10:05:00,50.93,50.96,50.83,50.83,35200.0,45.0099,45.0364,44.9215,44.9215,35200.0
2006-05-24 10:10:00,50.84,50.85,50.68,50.76,46500.0,44.9304,44.9392,44.789,44.8597,46500.0
2006-05-24 10:15:00,50.76,50.85,50.72,50.8,32300.0,44.8597,44.9392,44.8243,44.895,32300.0
2006-05-24 10:20:00,50.8,50.98,50.79,50.96,30500.0,44.895,45.0541,44.8862,45.0364,30500.0
2006-05-24 10:25:00,50.96,51.04,50.91,50.94,110700.0,45.0364,45.1071,44.9922,45.0188,110700.0
2006-05-24 10:30:00,50.94,51.02,50.9,51.0,32700.0,45.0188,45.0895,44.9834,45.0718,32700.0
2006-05-24 10:35:00,51.0,51.18,51.0,51.1,57200.0,45.0718,45.2309,45.0718,45.1602,57200.0
2006-05-24 10:40:00,51.1,51.18,51.05,51.05,26600.0,45.1602,45.2309,45.116,45.116,26600.0
2006-05-24 10:45:00,51.05,51.05,50.97,50.97,45000.0,45.116,45.116,45.0453,45.0453,45000.0
2006-05-24 10:50:00,50.97,50.97,50.92,50.92,18200.0,45.0453,45.0453,45.0011,45.0011,18200.0
2006-05-24 10:55:00,50.92,50.92,50.77,50.8,25700.0,45.0011,45.0011,44.8685,44.895,25700.0
2006-05-24 11:00:00,50.8,50.8,50.55,50.55,45700.0,44.895,44.895,44.6741,44.6741,45700.0
2006-05-24 11:05:00,50.53,50.53,50.23,50.25,21300.0,44.6564,44.6564,44.3913,44.409,21300.0
2006-05-24 11:10:00,50.25,50.38,50.23,50.27,50400.0,44.409,44.5239,44.3913,44.4266,50400.0
2006-05-24 11:15:00,50.27,50.3,50.19,50.22,21900.0,44.4266,44.4532,44.3559,44.3825,21900.0
2006-05-24 11:20:00,50.23,50.26,50.12,50.17,75300.0,44.3913,44.4178,44.2941,44.3383,75300.0
2006-05-24 11:25:00,50.17,50.18,49.98,50.02,43900.0,44.3383,44.3471,44.1703,44.2057,43900.0
2006-05-24 11:30:00,50.04,50.04,49.88,50.0,83700.0,44.2234,44.2234,44.082,44.188,83700.0
2006-05-24 11:35:00,49.98,49.99,49.9,49.93,31700.0,44.1703,44.1792,44.0996,44.1262,31700.0
2006-05-24 11:40:00,49.94,49.96,49.85,49.91,36200.0,44.135,44.1527,44.0555,44.1085,36200.0
2006-05-24 11:45:00,49.94,49.96,49.79,49.79,26300.0,44.135,44.1527,44.0024,44.0024,26300.0
2006-05-24 11:50:00,49.78,49.79,49.7,49.71,26900.0,43.9936,44.0024,43.9229,43.9317,26900.0
2006-05-24 11:55:00,49.7,49.94,49.68,49.88,29500.0,43.9229,44.135,43.9052,44.082,29500.0
2006-05-24 12:00:00,49.87,50.1,49.85,49.91,91900.0,44.0731,44.2764,44.0555,44.1085,91900.0
2006-05-24 12:05:00,49.93,49.93,49.79,49.81,27200.0,44.1262,44.1262,44.0024,44.0201,27200.0
2006-05-24 12:10:00,49.82,49.85,49.55,49.63,68800.0,44.0289,44.0555,43.7903,43.861,68800.0
2006-05-24 12:15:00,49.64,49.7,49.63,49.65,18000.0,43.8699,43.9229,43.861,43.8787,18000.0
2006-05-24 12:20:00,49.64,49.69,49.59,49.59,17200.0,43.8699,43.9141,43.8257,43.8257,17200.0
2006-05-24 12:25:00,49.62,49.64,49.43,49.58,22400.0,43.8522,43.8699,43.6843,43.8168,22400.0
2006-05-24 12:30:00,49.58,49.58,49.31,49.33,31000.0,43.8168,43.8168,43.5782,43.5959,31000.0
2006-05-24 12:35:00,49.34,49.53,49.32,49.47,27100.0,43.6047,43.7727,43.5871,43.7196,27100.0
2006-05-24 12:40:00,49.45,49.45,49.23,49.25,24500.0,43.702,43.702,43.5075,43.5252,24500.0
2006-05-24 12:45:00,49.27,49.27,49.19,49.21,38600.0,43.5429,43.5429,43.4722,43.4899,38600.0
2006-05-24 12:50:00,49.21,49.23,49.15,49.2,15900.0,43.4899,43.5075,43.4368,43.481,15900.0
2006-05-24 12:55:00,49.2,49.25,49.05,49.05,25000.0,43.481,43.5252,43.3485,43.3485,25000.0
2006-05-24 13:00:00,49.05,49.13,48.96,49.13,32900.0,43.3485,43.4192,43.2689,43.4192,32900.0
2006-05-24 13:05:00,49.14,49.15,48.97,48.99,18900.0,43.428,43.4368,43.2778,43.2954,18900.0
2006-05-24 13:10:00,48.99,49.2,48.99,49.14,31900.0,43.2954,43.481,43.2954,43.428,31900.0
2006-05-24 13:15:00,49.14,49.2,48.97,49.01,29900.0,43.428,43.481,43.2778,43.3131,29900.0
2006-05-24 13:20:00,49.01,49.05,48.99,48.99,14700.0,43.3131,43.3485,43.2954,43.2954,14700.0
2006-05-24 13:25:00,48.99,49.0,48.62,48.66,44700.0,43.2954,43.3043,42.9684,43.0038,44700.0
2006-05-24 13:30:00,48.67,48.71,48.43,48.49,37400.0,43.0126,43.048,42.8005,42.8535,37400.0
2006-05-24 13:35:00,48.62,48.71,48.55,48.64,18300.0,42.9684,43.048,42.9066,42.9861,18300.0
2006-05-24 13:40:00,48.61,48.65,48.48,48.62,32000.0,42.9596,42.9949,42.8447,42.9684,32000.0
2006-05-24 13:45:00,48.66,48.89,48.64,48.79,30100.0,43.0038,43.207,42.9861,43.1187,30100.0
2006-05-24 13:50:00,48.82,48.92,48.77,48.92,14100.0,43.1452,43.2336,43.101,43.2336,14100.0
2006-05-24 13:55:00,48.93,49.02,48.91,48.96,29400.0,43.2424,43.3219,43.2247,43.2689,29400.0
2006-05-24 14:00:00,48.95,49.03,48.94,48.98,40900.0,43.2601,43.3308,43.2512,43.2866,40900.0
2006-05-24 14:05:00,48.99,49.09,48.89,48.9,27900.0,43.2954,43.3838,43.207,43.2159,27900.0
2006-05-24 14:10:00,48.89,49.02,48.8,49.02,28900.0,43.207,43.3219,43.1275,43.3219,28900.0
2006-05-24 14:15:00,48.99,49.1,48.95,49.04,36700.0,43.2954,43.3926,43.2601,43.3396,36700.0
2006-05-24 14:20:00,49.06,49.08,48.85,48.89,32900.0,43.3573,43.375,43.1717,43.207,32900.0
2006-05-24 14:25:00,48.91,48.92,48.84,48.84,33000.0,43.2247,43.2336,43.1629,43.1629,33000.0
2006-05-24 14:30:00,48.84,48.87,48.65,48.82,38100.0,43.1629,43.1894,42.9949,43.1452,38100.0
2006-05-24 14:35:00,48.8,48.93,48.69,48.82,41700.0,43.1275,43.2424,43.0303,43.1452,41700.0
2006-05-24 14:40:00,48.8,48.99,48.79,48.98,24400.0,43.1275,43.2954,43.1187,43.2866,24400.0
2006-05-24 14:45:00,48.96,49.12,48.96,49.07,22900.0,43.2689,43.4103,43.2689,43.3661,22900.0
2006-05-24 14:50:00,49.08,49.11,48.89,48.95,27800.0,43.375,43.4015,43.207,43.2601,27800.0
2006-05-24 14:55:00,48.95,48.97,48.72,48.83,45300.0,43.2601,43.2778,43.0568,43.154,45300.0
2006-05-24 15:00:00,48.88,49.09,48.82,48.97,29500.0,43.1982,43.3838,43.1452,43.2778,29500.0
2006-05-24 15:05:00,48.97,49.09,48.82,49.02,29700.0,43.2778,43.3838,43.1452,43.3219,29700.0
2006-05-24 15:10:00,49.02,49.04,48.92,49.0,26300.0,43.3219,43.3396,43.2336,43.3043,26300.0
2006-05-24 15:15:00,49.0,49.19,48.95,49.15,35500.0,43.3043,43.4722,43.2601,43.4368,35500.0
2006-05-24 15:20:00,49.15,49.17,49.02,49.13,31000.0,43.4368,43.4545,43.3219,43.4192,31000.0
2006-05-24 15:25:00,49.13,49.25,49.08,49.14,39900.0,43.4192,43.5252,43.375,43.428,39900.0
2006-05-24 15:30:00,49.13,49.18,49.09,49.14,26800.0,43.4192,43.4633,43.3838,43.428,26800.0
2006-05-24 15:35:00,49.13,49.3,49.12,49.3,34200.0,43.4192,43.5694,43.4103,43.5694,34200.0
2006-05-24 15:40:00,49.3,49.31,49.1,49.16,38200.0,43.5694,43.5782,43.3926,43.4457,38200.0
2006-05-24 15:45:00,49.16,49.21,49.12,49.14,34800.0,43.4457,43.4899,43.4103,43.428,34800.0
2006-05-24 15:50:00,49.13,49.14,49.08,49.1,31800.0,43.4192,43.428,43.375,43.3926,31800.0
2006-05-24 15:55:00,49.11,49.13,49.07,49.1,68900.0,43.4015,43.4192,43.3661,43.3926,68900.0
2006-05-25 09:35:00,49.53,49.98,49.0,49.97,24800.0,43.7727,44.1703,43.3043,44.1615,24800.0
2006-05-25 09:40:00,49.95,50.05,49.73,49.8,34500.0,44.1438,44.2322,43.9494,44.0113,34500.0
2006-05-25 09:45:00,49.83,49.95,49.74,49.76,46700.0,44.0378,44.1438,43.9582,43.9759,46700.0
2006-05-25 09:50:00,49.77,49.86,49.62,49.85,25500.0,43.9848,44.0643,43.8522,44.0555,25500.0
2006-05-25 09:55:00,49.86,50.17,49.84,50.17,27800.0,44.0643,44.3383,44.0466,44.3383,27800.0
2006-05-25 10:00:00,50.17,50.17,49.95,49.96,38300.0,44.3383,44.3383,44.1438,44.1527,38300.0
2006-05-25 10:05:00,49.9,49.99,49.84,49.93,15400.0,44.0996,44.1792,44.0466,44.1262,15400.0
2006-05-25 10:10:00,49.94,50.0,49.94,49.94,8400.0,44.135,44.188,44.135,44.135,8400.0
2006-05-25 10:15:00,49.92,49.96,49.83,49.84,19500.0,44.1173,44.1527,44.0378,44.0466,19500.0
2006-05-25 10:20:00,49.84,49.86,49.74,49.85,16400.0,44.0466,44.0643,43.9582,44.0555,16400.0
2006-05-25 10:25:00,49.86,50.02,49.83,49.87,14500.0,44.0643,44.2057,44.0378,44.0731,14500.0
2006-05-25 10:30:00,49.87,50.0,49.86,50.0,11800.0,44.0731,44.188,44.0643,44.188,11800.0
2006-05-25 10:35:00,49.99,50.02,49.95,50.02,16800.0,44.1792,44.2057,44.1438,44.2057,16800.0
2006-05-25 10:40:00,50.04,50.09,50.0,50.03,34500.0,44.2234,44.2676,44.188,44.2145,34500.0
2006-05-25 10:45:00,50.01,50.05,49.95,49.97,16800.0,44.1969,44.2322,44.1438,44.1615,16800.0
2006-05-25 10:50:00,49.96,49.96,49.88,49.92,18300.0,44.1527,44.1527,44.082,44.1173,18300.0
2006-05-25 10:55:00,49.92,50.05,49.92,50.0,23300.0,44.1173,44.2322,44.1173,44.188,23300.0
2006-05-25 11:00:00,50.0,50.03,49.96,50.0,78500.0,44.188,44.2145,44.1527,44.188,78500.0
2006-05-25 11:05:00,50.0,50.07,50.0,50.03,25700.0,44.188,44.2499,44.188,44.2145,25700.0
2006-05-25 11:10:00,50.09,50.35,50.09,50.33,30500.0,44.2676,44.4973,44.2676,44.4797,30500.0
2006-05-25 11:15:00,50.33,50.38,50.32,50.32,36300.0,44.4797,44.5239,44.4708,44.4708,36300.0
2006-05-25 11:20:00,50.32,50.32,50.22,50.22,14100.0,44.4708,44.4708,44.3825,44.3825,14100.0
2006-05-25 11:25:00,50.21,50.24,50.12,50.12,75100.0,44.3736,44.4001,44.2941,44.2941,75100.0
2006-05-25 11:30:00,50.13,50.15,50.05,50.11,26100.0,44.3029,44.3206,44.2322,44.2852,26100.0
2006-05-25 11:35:00,50.09,50.23,50.09,50.16,18900.0,44.2676,44.3913,44.2676,44.3294,18900.0
2006-05-25 11:40:00,50.16,50.2,50.14,50.18,42000.0,44.3294,44.3648,44.3118,44.3471,42000.0
2006-05-25 11:45:00,50.17,50.28,50.17,50.23,32400.0,44.3383,44.4355,44.3383,44.3913,32400.0
2006-05-25 11:50:00,50.24,50.25,50.19,50.21,34300.0,44.4001,44.409,44.3559,44.3736,34300.0
2006-05-25 11:55:00,50.22,50.36,50.21,50.36,29200.0,44.3825,44.5062,44.3736,44.5062,29200.0
2006-05-25 12:00:00,50.4,50.62,50.4,50.62,31000.0,44.5415,44.736,44.5415,44.736,31000.0
2006-05-25 12:05:00,50.6,50.62,50.58,50.6,11500.0,44.7183,44.736,44.7006,44.7183,11500.0
2006-05-25 12:10:00,50.59,50.6,50.56,50.56,8100.0,44.7094,44.7183,44.6829,44.6829,8100.0
2006-05-25 12:15:00,50.57,50.59,50.55,50.59,16400.0,44.6918,44.7094,44.6741,44.7094,16400.0
2006-05-25 12:20:00,50.59,50.62,50.58,50.58,10000.0,44.7094,44.736,44.7006,44.7006,10000.0
2006-05-25 12:25:00,50.58,50.59,50.57,50.58,6100.0,44.7006,44.7094,44.6918,44.7006,6100.0
2006-05-25 12:30:00,50.57,50.59,50.55,50.59,24700.0,44.6918,44.7094,44.6741,44.7094,24700.0
2006-05-25 12:35:00,50.59,50.59,50.55,50.58,22900.0,44.7094,44.7094,44.6741,44.7006,22900.0
2006-05-25 12:40:00,50.58,50.6,50.58,50.6,14300.0,44.7006,44.7183,44.7006,44.7183,14300.0
2006-05-25 12:45:00,50.59,50.61,50.55,50.56,10600.0,44.7094,44.7271,44.6741,44.6829,10600.0
2006-05-25 12:50:00,50.56,50.58,50.55,50.57,12600.0,44.6829,44.7006,44.6741,44.6918,12600.0
2006-05-25 12:55:00,50.59,50.6,50.56,50.56,12400.0,44.7094,44.7183,44.6829,44.6829,12400.0
2006-05-25 13:00:00,50.57,50.57,50.53,50.54,15000.0,44.6918,44.6918,44.6564,44.6653,15000.0
2006-05-25 13:05:00,50.53,50.55,50.52,50.52,12300.0,44.6564,44.6741,44.6476,44.6476,12300.0
2006-05-25 13:10:00,50.53,50.55,50.52,50.55,6600.0,44.6564,44.6741,44.6476,44.6741,6600.0
2006-05-25 13:15:00,50.54,50.57,50.53,50.55,12900.0,44.6653,44.6918,44.6564,44.6741,12900.0
2006-05-25 13:20:00,50.56,50.71,50.56,50.71,15400.0,44.6829,44.8155,44.6829,44.8155,15400.0
2006-05-25 13:25:00,50.71,50.72,50.69,50.69,10800.0,44.8155,44.8243,44.7978,44.7978,10800.0
2006-05-25 13:30:00,50.69,50.71,50.64,50.64,13800.0,44.7978,44.8155,44.7536,44.7536,13800.0
2006-05-25 13:35:00,50.63,50.64,50.62,50.63,15000.0,44.7448,44.7536,44.736,44.7448,15000.0
2006-05-25 13:40:00,50.63,50.63,50.62,50.63,18100.0,44.7448,44.7448,44.736,44.7448,18100.0
2006-05-25 13:45:00,50.63,50.63,50.58,50.58,10800.0,44.7448,44.7448,44.7006,44.7006,10800.0
2006-05-25 13:50:00,50.58,50.6,50.48,50.5,20400.0,44.7006,44.7183,44.6122,44.6299,20400.0
2006-05-25 13:55:00,50.49,50.5,50.42,50.45,8700.0,44.6211,44.6299,44.5592,44.5857,8700.0
2006-05-25 14:00:00,50.45,50.51,50.45,50.51,10800.0,44.5857,44.6387,44.5857,44.6387,10800.0
2006-05-25 14:05:00,50.52,50.54,50.46,50.54,8300.0,44.6476,44.6653,44.5946,44.6653,8300.0
2006-05-25 14:10:00,50.54,50.54,50.44,50.44,10800.0,44.6653,44.6653,44.5769,44.5769,10800.0
2006-05-25 14:15:00,50.47,50.5,50.45,50.47,10300.0,44.6034,44.6299,44.5857,44.6034,10300.0
2006-05-25 14:20:00,50.46,50.52,50.45,50.49,12400.0,44.5946,44.6476,44.5857,44.6211,12400.0
2006-05-25 14:25:00,50.49,50.5,50.42,50.42,14800.0,44.6211,44.6299,44.5592,44.5592,14800.0
2006-05-25 14:30:00,50.44,50.46,50.41,50.43,5700.0,44.5769,44.5946,44.5504,44.568,5700.0
2006-05-25 14:35:00,50.44,50.46,50.32,50.34,15500.0,44.5769,44.5946,44.4708,44.4885,15500.0
2006-05-25 14:40:00,50.34,50.45,50.34,50.45,8800.0,44.4885,44.5857,44.4885,44.5857,8800.0
2006-05-25 14:45:00,50.45,50.46,50.34,50.35,15800.0,44.5857,44.5946,44.4885,44.4973,15800.0
2006-05-25 14:50:00,50.35,50.36,50.3,50.34,16700.0,44.4973,44.5062,44.4532,44.4885,16700.0
2006-05-25 14:55:00,50.34,50.38,50.29,50.29,22300.0,44.4885,44.5239,44.4443,44.4443,22300.0
2006-05-25 15:00:00,50.29,50.29,50.16,50.17,58400.0,44.4443,44.4443,44.3294,44.3383,58400.0
2006-05-25 15:05:00,50.17,50.17,50.06,50.07,33600.0,44.3383,44.3383,44.241,44.2499,33600.0
2006-05-25 15:10:00,50.07,50.15,50.05,50.14,27300.0,44.2499,44.3206,44.2322,44.3118,27300.0
2006-05-25 15:15:00,50.14,50.19,50.13,50.15,78000.0,44.3118,44.3559,44.3029,44.3206,78000.0
2006-05-25 15:20:00,50.15,50.18,50.12,50.17,11200.0,44.3206,44.3471,44.2941,44.3383,11200.0
2006-05-25 15:25:00,50.17,50.22,50.15,50.16,27900.0,44.3383,44.3825,44.3206,44.3294,27900.0
2006-05-25 15:30:00,50.15,50.18,50.1,50.12,31500.0,44.3206,44.3471,44.2764,44.2941,31500.0
2006-05-25 15:35:00,50.12,50.18,50.08,50.11,91500.0,44.2941,44.3471,44.2587,44.2852,91500.0
2006-05-25 15:40:00,50.1,50.1,50.0,50.05,46200.0,44.2764,44.2764,44.188,44.2322,46200.0
2006-05-25 15:45:00,50.05,50.06,49.95,50.0,48800.0,44.2322,44.241,44.1438,44.188,48800.0
2006-05-25 15:50:00,50.0,50.05,49.99,50.04,47500.0,44.188,44.2322,44.1792,44.2234,47500.0
2006-05-25 15:55:00,50.03,50.05,49.98,49.98,100000.0,44.2145,44.2322,44.1703,44.1703,100000.0
2006-05-26 09:30:00,50.46,50.46,50.0,50.01,59500.0,44.5946,44.5946,44.188,44.1969,59500.0
2006-05-26 09:35:00,50.0,50.05,49.89,49.95,27600.0,44.188,44.2322,44.0908,44.1438,27600.0
2006-05-26 09:40:00,49.9,50.0,49.79,49.97,50100.0,44.0996,44.188,44.0024,44.1615,50100.0
2006-05-26 09:45:00,49.97,49.98,49.58,49.67,19700.0,44.1615,44.1703,43.8168,43.8964,19700.0
2006-05-26 09:50:00,49.73,49.83,49.73,49.8,18700.0,43.9494,44.0378,43.9494,44.0113,18700.0
2006-05-26 09:55:00,49.8,49.85,49.79,49.8,8800.0,44.0113,44.0555,44.0024,44.0113,8800.0
2006-05-26 10:00:00,49.8,49.85,49.7,49.85,14600.0,44.0113,44.0555,43.9229,44.0555,14600.0
2006-05-26 10:05:00,49.84,49.85,49.78,49.83,37200.0,44.0466,44.0555,43.9936,44.0378,37200.0
2006-05-26 10:10:00,49.82,49.9,49.82,49.82,40500.0,44.0289,44.0996,44.0289,44.0289,40500.0
2006-05-26 10:15:00,49.82,49.9,49.82,49.86,12700.0,44.0289,44.0996,44.0289,44.0643,12700.0
2006-05-26 10:20:00,49.86,49.88,49.83,49.88,4800.0,44.0643,44.082,44.0378,44.082,4800.0
2006-05-26 10:25:00,49.85,49.91,49.8,49.9,23300.0,44.0555,44.1085,44.0113,44.0996,23300.0
2006-05-26 10:30:00,49.86,49.86,49.8,49.8,7900.0,44.0643,44.0643,44.0113,44.0113,7900.0
2006-05-26 10:35:00,49.8,49.81,49.78,49.78,55600.0,44.0113,44.0201,43.9936,43.9936,55600.0
2006-05-26 10:40:00,49.79,49.81,49.76,49.76,41100.0,44.0024,44.0201,43.9759,43.9759,41100.0
2006-05-26 10:45:00,49.76,49.76,49.68,49.74,15900.0,43.9759,43.9759,43.9052,43.9582,15900.0
2006-05-26 10:50:00,49.77,49.82,49.76,49.82,16900.0,43.9848,44.0289,43.9759,44.0289,16900.0
2006-05-26 10:55:00,49.82,49.85,49.8,49.83,11200.0,44.0289,44.0555,44.0113,44.0378,11200.0
2006-05-26 11:00:00,49.83,49.89,49.81,49.89,13700.0,44.0378,44.0908,44.0201,44.0908,13700.0
2006-05-26 11:05:00,49.88,49.93,49.87,49.93,25700.0,44.082,44.1262,44.0731,44.1262,25700.0
2006-05-26 11:10:00,49.91,49.91,49.82,49.86,15300.0,44.1085,44.1085,44.0289,44.0643,15300.0
2006-05-26 11:15:00,49.83,49.83,49.79,49.82,7800.0,44.0378,44.0378,44.0024,44.0289,7800.0
2006-05-26 11:20:00,49.82,49.89,49.82,49.84,22800.0,44.0289,44.0908,44.0289,44.0466,22800.0
2006-05-26 11:25:00,49.84,49.87,49.84,49.86,7800.0,44.0466,44.0731,44.0466,44.0643,7800.0
2006-05-26 11:30:00,49.85,49.88,49.85,49.87,8400.0,44.0555,44.082,44.0555,44.0731,8400.0
2006-05-26 11:35:00,49.87,49.89,49.85,49.87,10600.0,44.0731,44.0908,44.0555,44.0731,10600.0
2006-05-26 11:40:00,49.88,49.9,49.88,49.89,7200.0,44.082,44.0996,44.082,44.0908,7200.0
2006-05-26 11:45:00,49.89,49.96,49.88,49.96,6500.0,44.0908,44.1527,44.082,44.1527,6500.0
2006-05-26 11:50:00,49.95,49.97,49.89,49.9,14700.0,44.1438,44.1615,44.0908,44.0996,14700.0
2006-05-26 11:55:00,49.91,49.94,49.86,49.87,10800.0,44.1085,44.135,44.0643,44.0731,10800.0
2006-05-26 12:00:00,49.86,49.89,49.86,49.89,12100.0,44.0643,44.0908,44.0643,44.0908,12100.0
2006-05-26 12:05:00,49.89,49.9,49.86,49.86,12000.0,44.0908,44.0996,44.0643,44.0643,12000.0
2006-05-26 12:10:00,49.87,49.89,49.86,49.89,12000.0,44.0731,44.0908,44.0643,44.0908,12000.0
2006-05-26 12:15:00,49.88,49.9,49.87,49.89,8000.0,44.082,44.0996,44.0731,44.0908,8000.0
2006-05-26 12:20:00,49.89,49.92,49.88,49.92,13900.0,44.0908,44.1173,44.082,44.1173,13900.0
2006-05-26 12:25:00,49.92,49.95,49.92,49.93,5100.0,44.1173,44.1438,44.1173,44.1262,5100.0
2006-05-26 12:30:00,49.93,49.98,49.93,49.98,7400.0,44.1262,44.1703,44.1262,44.1703,7400.0
2006-05-26 12:35:00,49.98,50.0,49.98,49.99,11300.0,44.1703,44.188,44.1703,44.1792,11300.0
2006-05-26 12:40:00,50.0,50.0,49.98,49.98,9400.0,44.188,44.188,44.1703,44.1703,9400.0
2006-05-26 12:45:00,49.99,50.0,49.98,49.98,18400.0,44.1792,44.188,44.1703,44.1703,18400.0
2006-05-26 12:50:00,50.0,50.0,49.97,49.97,10900.0,44.188,44.188,44.1615,44.1615,10900.0
2006-05-26 12:55:00,49.98,49.98,49.92,49.94,9000.0,44.1703,44.1703,44.1173,44.135,9000.0
2006-05-26 13:00:00,49.92,49.94,49.92,49.93,6700.0,44.1173,44.135,44.1173,44.1262,6700.0
2006-05-26 13:05:00,49.93,49.96,49.9,49.9,16800.0,44.1262,44.1527,44.0996,44.0996,16800.0
2006-05-26 13:10:00,49.9,49.94,49.89,49.9,5100.0,44.0996,44.135,44.0908,44.0996,5100.0
2006-05-26 13:15:00,49.89,49.89,49.79,49.84,16000.0,44.0908,44.0908,44.0024,44.0466,16000.0
2006-05-26 13:20:00,49.84,49.88,49.8,49.82,8600.0,44.0466,44.082,44.0113,44.0289,8600.0
2006-05-26 13:25:00,49.83,49.85,49.81,49.85,3200.0,44.0378,44.0555,44.0201,44.0555,3200.0
2006-05-26 13:30:00,49.85,49.85,49.84,49.85,6600.0,44.0555,44.0555,44.0466,44.0555,6600.0
2006-05-26 13:35:00,49.84,49.86,49.83,49.85,12100.0,44.0466,44.0643,44.0378,44.0555,12100.0
2006-05-26 13:40:00,49.85,49.85,49.83,49.85,6700.0,44.0555,44.0555,44.0378,44.0555,6700.0
2006-05-26 13:45:00,49.84,49.85,49.83,49.85,40800.0,44.0466,44.0555,44.0378,44.0555,40800.0
2006-05-26 13:50:00,49.86,49.87,49.79,49.79,13800.0,44.0643,44.0731,44.0024,44.0024,13800.0
2006-05-26 13:55:00,49.79,49.81,49.78,49.8,7700.0,44.0024,44.0201,43.9936,44.0113,7700.0
2006-05-26 14:00:00,49.8,49.86,49.8,49.84,25000.0,44.0113,44.0643,44.0113,44.0466,25000.0
2006-05-26 14:05:00,49.85,49.87,49.81,49.84,12000.0,44.0555,44.0731,44.0201,44.0466,12000.0
2006-05-26 14:10:00,49.85,49.88,49.84,49.86,15400.0,44.0555,44.082,44.0466,44.0643,15400.0
2006-05-26 14:15:00,49.86,49.87,49.84,49.86,5300.0,44.0643,44.0731,44.0466,44.0643,5300.0
2006-05-26 14:20:00,49.87,49.89,49.85,49.89,25000.0,44.0731,44.0908,44.0555,44.0908,25000.0
2006-05-26 14:25:00,49.89,49.89,49.78,49.8,23500.0,44.0908,44.0908,43.9936,44.0113,23500.0
2006-05-26 14:30:00,49.8,49.83,49.78,49.83,6800.0,44.0113,44.0378,43.9936,44.0378,6800.0
2006-05-26 14:35:00,49.83,49.84,49.78,49.8,5900.0,44.0378,44.0466,43.9936,44.0113,5900.0
2006-05-26 14:40:00,49.79,49.79,49.73,49.73,39300.0,44.0024,44.0024,43.9494,43.9494,39300.0
2006-05-26 14:45:00,49.74,49.75,49.69,49.7,66300.0,43.9582,43.9671,43.9141,43.9229,66300.0
2006-05-26 14:50:00,49.7,49.7,49.64,49.64,10200.0,43.9229,43.9229,43.8699,43.8699,10200.0
2006-05-26 14:55:00,49.66,49.67,49.57,49.58,25300.0,43.8875,43.8964,43.808,43.8168,25300.0
2006-05-26 15:00:00,49.58,49.58,49.5,49.51,26400.0,43.8168,43.8168,43.7461,43.755,26400.0
2006-05-26 15:05:00,49.52,49.64,49.51,49.64,8700.0,43.7638,43.8699,43.755,43.8699,8700.0
2006-05-26 15:10:00,49.64,49.67,49.55,49.55,10700.0,43.8699,43.8964,43.7903,43.7903,10700.0
2006-05-26 15:15:00,49.55,49.59,49.55,49.58,9700.0,43.7903,43.8257,43.7903,43.8168,9700.0
2006-05-26 15:20:00,49.59,49.65,49.59,49.63,43000.0,43.8257,43.8787,43.8257,43.861,43000.0
2006-05-26 15:25:00,49.62,49.63,49.6,49.6,21100.0,43.8522,43.861,43.8345,43.8345,21100.0
2006-05-26 15:30:00,49.61,49.68,49.61,49.68,24500.0,43.8434,43.9052,43.8434,43.9052,24500.0
2006-05-26 15:35:00,49.66,49.76,49.65,49.75,30700.0,43.8875,43.9759,43.8787,43.9671,30700.0
2006-05-26 15:40:00,49.75,49.75,49.65,49.73,34500.0,43.9671,43.9671,43.8787,43.9494,34500.0
2006-05-26 15:45:00,49.74,49.78,49.72,49.77,20600.0,43.9582,43.9936,43.9406,43.9848,20600.0
2006-05-26 15:50:00,49.77,49.78,49.73,49.75,28700.0,43.9848,43.9936,43.9494,43.9671,28700.0
2006-05-26 15:55:00,49.73,49.79,49.73,49.79,94700.0,43.9494,44.0024,43.9494,44.0024,94700.0
2006-05-30 09:30:00,49.5,49.55,49.5,49.5,20000.0,43.7461,43.7903,43.7461,43.7461,20000.0
2006-05-30 09:35:00,49.5,49.63,49.29,49.63,19700.0,43.7461,43.861,43.5606,43.861,19700.0
2006-05-30 09:40:00,49.7,49.7,49.48,49.48,10200.0,43.9229,43.9229,43.7285,43.7285,10200.0
2006-05-30 09:45:00,49.48,49.51,49.34,49.4,23000.0,43.7285,43.755,43.6047,43.6578,23000.0
2006-05-30 09:50:00,49.4,49.46,49.29,49.39,19700.0,43.6578,43.7108,43.5606,43.6489,19700.0
2006-05-30 09:55:00,49.39,49.65,49.39,49.62,16400.0,43.6489,43.8787,43.6489,43.8522,16400.0
2006-05-30 10:00:00,49.58,49.63,49.36,49.41,37100.0,43.8168,43.861,43.6224,43.6666,37100.0
2006-05-30 10:05:00,49.4,49.45,49.39,49.42,28800.0,43.6578,43.702,43.6489,43.6754,28800.0
2006-05-30 10:10:00,49.43,49.56,49.42,49.49,15200.0,43.6843,43.7992,43.6754,43.7373,15200.0
2006-05-30 10:15:00,49.49,49.5,49.36,49.43,16700.0,43.7373,43.7461,43.6224,43.6843,16700.0
2006-05-30 10:20:00,49.43,49.49,49.43,49.47,8300.0,43.6843,43.7373,43.6843,43.7196,8300.0
2006-05-30 10:25:00,49.46,49.49,49.41,49.46,15800.0,43.7108,43.7373,43.6666,43.7108,15800.0
2006-05-30 10:30:00,49.46,49.53,49.46,49.51,10700.0,43.7108,43.7727,43.7108,43.755,10700.0
2006-05-30 10:35:00,49.5,49.57,49.45,49.47,13000.0,43.7461,43.808,43.702,43.7196,13000.0
2006-05-30 10:40:00,49.46,49.48,49.42,49.43,24400.0,43.7108,43.7285,43.6754,43.6843,24400.0
2006-05-30 10:45:00,49.43,49.51,49.4,49.51,32700.0,43.6843,43.755,43.6578,43.755,32700.0
2006-05-30 10:50:00,49.52,49.55,49.5,49.55,7600.0,43.7638,43.7903,43.7461,43.7903,7600.0
2006-05-30 10:55:00,49.57,49.67,49.57,49.65,10200.0,43.808,43.8964,43.808,43.8787,10200.0
2006-05-30 11:00:00,49.65,49.75,49.63,49.74,5700.0,43.8787,43.9671,43.861,43.9582,5700.0
2006-05-30 11:05:00,49.74,49.86,49.74,49.86,12900.0,43.9582,44.0643,43.9582,44.0643,12900.0
2006-05-30 11:10:00,49.84,49.95,49.84,49.95,11200.0,44.0466,44.1438,44.0466,44.1438,11200.0
2006-05-30 11:15:00,49.94,50.13,49.94,50.1,30900.0,44.135,44.3029,44.135,44.2764,30900.0
2006-05-30 11:20:00,50.04,50.08,49.9,49.91,33500.0,44.2234,44.2587,44.0996,44.1085,33500.0
2006-05-30 11:25:00,49.93,49.95,49.79,49.79,32400.0,44.1262,44.1438,44.0024,44.0024,32400.0
2006-05-30 11:30:00,49.79,49.83,49.78,49.81,4900.0,44.0024,44.0378,43.9936,44.0201,4900.0
2006-05-30 11:35:00,49.82,49.87,49.82,49.84,6800.0,44.0289,44.0731,44.0289,44.0466,6800.0
2006-05-30 11:40:00,49.83,49.84,49.8,49.83,8100.0,44.0378,44.0466,44.0113,44.0378,8100.0
2006-05-30 11:45:00,49.86,49.93,49.8,49.88,7200.0,44.0643,44.1262,44.0113,44.082,7200.0
2006-05-30 11:50:00,49.88,49.88,49.8,49.83,9000.0,44.082,44.082,44.0113,44.0378,9000.0
2006-05-30 11:55:00,49.83,49.88,49.83,49.87,9400.0,44.0378,44.082,44.0378,44.0731,9400.0
2006-05-30 12:00:00,49.89,49.9,49.85,49.85,3300.0,44.0908,44.0996,44.0555,44.0555,3300.0
2006-05-30 12:05:00,49.85,49.85,49.72,49.82,9900.0,44.0555,44.0555,43.9406,44.0289,9900.0
2006-05-30 12:10:00,49.82,49.88,49.82,49.87,6700.0,44.0289,44.082,44.0289,44.0731,6700.0
2006-05-30 12:15:00,49.89,49.91,49.87,49.87,5500.0,44.0908,44.1085,44.0731,44.0731,5500.0
2006-05-30 12:20:00,49.89,49.93,49.88,49.92,4900.0,44.0908,44.1262,44.082,44.1173,4900.0
2006-05-30 12:25:00,49.92,49.93,49.89,49.9,10200.0,44.1173,44.1262,44.0908,44.0996,10200.0
2006-05-30 12:30:00,49.9,49.93,49.88,49.93,15500.0,44.0996,44.1262,44.082,44.1262,15500.0
2006-05-30 12:35:00,49.91,49.95,49.88,49.95,31100.0,44.1085,44.1438,44.082,44.1438,31100.0
2006-05-30 12:40:00,49.94,49.96,49.91,49.92,6200.0,44.135,44.1527,44.1085,44.1173,6200.0
2006-05-30 12:45:00,49.91,49.94,49.91,49.91,4800.0,44.1085,44.135,44.1085,44.1085,4800.0
2006-05-30 12:50:00,49.91,49.93,49.89,49.9,7400.0,44.1085,44.1262,44.0908,44.0996,7400.0
2006-05-30 12:55:00,49.89,49.91,49.87,49.89,5000.0,44.0908,44.1085,44.0731,44.0908,5000.0
2006-05-30 13:00:00,49.91,49.91,49.85,49.88,5300.0,44.1085,44.1085,44.0555,44.082,5300.0
2006-05-30 13:05:00,49.88,49.92,49.88,49.89,6900.0,44.082,44.1173,44.082,44.0908,6900.0
2006-05-30 13:10:00,49.9,49.9,49.85,49.9,10000.0,44.0996,44.0996,44.0555,44.0996,10000.0
2006-05-30 13:15:00,49.88,49.94,49.88,49.92,7300.0,44.082,44.135,44.082,44.1173,7300.0
2006-05-30 13:20:00,49.94,49.95,49.85,49.85,9500.0,44.135,44.1438,44.0555,44.0555,9500.0
2006-05-30 13:25:00,49.85,49.95,49.85,49.93,7100.0,44.0555,44.1438,44.0555,44.1262,7100.0
2006-05-30 13:30:00,49.92,49.95,49.83,49.86,11800.0,44.1173,44.1438,44.0378,44.0643,11800.0
2006-05-30 13:35:00,49.87,49.94,49.87,49.91,3500.0,44.0731,44.135,44.0731,44.1085,3500.0
2006-05-30 13:40:00,49.89,49.9,49.83,49.85,6800.0,44.0908,44.0996,44.0378,44.0555,6800.0
2006-05-30 13:45:00,49.85,49.86,49.73,49.79,12100.0,44.0555,44.0643,43.9494,44.0024,12100.0
2006-05-30 13:50:00,49.81,49.89,49.75,49.84,11000.0,44.0201,44.0908,43.9671,44.0466,11000.0
2006-05-30 13:55:00,49.84,49.92,49.84,49.89,5500.0,44.0466,44.1173,44.0466,44.0908,5500.0
2006-05-30 14:00:00,49.9,49.92,49.89,49.92,8900.0,44.0996,44.1173,44.0908,44.1173,8900.0
2006-05-30 14:05:00,49.92,49.92,49.85,49.91,14400.0,44.1173,44.1173,44.0555,44.1085,14400.0
2006-05-30 14:10:00,49.9,49.93,49.89,49.9,5200.0,44.0996,44.1262,44.0908,44.0996,5200.0
2006-05-30 14:15:00,49.89,49.9,49.86,49.88,8100.0,44.0908,44.0996,44.0643,44.082,8100.0
2006-05-30 14:20:00,49.88,49.88,49.85,49.86,6600.0,44.082,44.082,44.0555,44.0643,6600.0
2006-05-30 14:25:00,49.86,49.86,49.8,49.8,9300.0,44.0643,44.0643,44.0113,44.0113,9300.0
2006-05-30 14:30:00,49.8,49.84,49.72,49.8,5900.0,44.0113,44.0466,43.9406,44.0113,5900.0
2006-05-30 14:35:00,49.83,49.84,49.8,49.82,4500.0,44.0378,44.0466,44.0113,44.0289,4500.0
2006-05-30 14:40:00,49.81,49.97,49.81,49.92,10100.0,44.0201,44.1615,44.0201,44.1173,10100.0
2006-05-30 14:45:00,49.92,49.95,49.89,49.92,3300.0,44.1173,44.1438,44.0908,44.1173,3300.0
2006-05-30 14:50:00,49.92,49.93,49.85,49.86,5500.0,44.1173,44.1262,44.0555,44.0643,5500.0
2006-05-30 14:55:00,49.86,49.93,49.84,49.92,3300.0,44.0643,44.1262,44.0466,44.1173,3300.0
2006-05-30 15:00:00,49.92,49.92,49.85,49.89,5200.0,44.1173,44.1173,44.0555,44.0908,5200.0
2006-05-30 15:05:00,49.89,49.94,49.87,49.89,4700.0,44.0908,44.135,44.0731,44.0908,4700.0
2006-05-30 15:10:00,49.9,49.93,49.87,49.88,7600.0,44.0996,44.1262,44.0731,44.082,7600.0
2006-05-30 15:15:00,49.88,49.91,49.87,49.88,6600.0,44.082,44.1085,44.0731,44.082,6600.0
2006-05-30 15:20:00,49.88,50.0,49.88,49.99,9500.0,44.082,44.188,44.082,44.1792,9500.0
2006-05-30 15:25:00,49.98,50.0,49.91,49.91,19100.0,44.1703,44.188,44.1085,44.1085,19100.0
2006-05-30 15:30:00,49.93,49.94,49.86,49.86,10100.0,44.1262,44.135,44.0643,44.0643,10100.0
2006-05-30 15:35:00,49.87,49.88,49.83,49.87,13500.0,44.0731,44.082,44.0378,44.0731,13500.0
2006-05-30 15:40:00,49.88,49.88,49.74,49.75,24100.0,44.082,44.082,43.9582,43.9671,24100.0
2006-05-30 15:45:00,49.77,49.77,49.68,49.68,7900.0,43.9848,43.9848,43.9052,43.9052,7900.0
2006-05-30 15:50:00,49.67,49.69,49.6,49.66,14400.0,43.8964,43.9141,43.8345,43.8875,14400.0
2006-05-30 15:55:00,49.68,49.69,49.64,49.67,17600.0,43.9052,43.9141,43.8699,43.8964,17600.0
2006-05-31 09:30:00,49.8,50.1,49.55,50.05,30900.0,44.0113,44.2764,43.7903,44.2322,30900.0
2006-05-31 09:35:00,50.02,50.3,49.9,50.3,25700.0,44.2057,44.4532,44.0996,44.4532,25700.0
2006-05-31 09:40:00,50.33,50.33,50.19,50.27,16500.0,44.4797,44.4797,44.3559,44.4266,16500.0
2006-05-31 09:45:00,50.28,50.43,50.28,50.38,25500.0,44.4355,44.568,44.4355,44.5239,25500.0
2006-05-31 09:50:00,50.38,50.68,50.38,50.61,33300.0,44.5239,44.789,44.5239,44.7271,33300.0
2006-05-31 09:55:00,50.6,50.7,50.54,50.7,25900.0,44.7183,44.8067,44.6653,44.8067,25900.0
2006-05-31 10:00:00,50.68,50.68,50.52,50.52,34200.0,44.789,44.789,44.6476,44.6476,34200.0
2006-05-31 10:05:00,50.51,50.52,50.34,50.48,29300.0,44.6387,44.6476,44.4885,44.6122,29300.0
2006-05-31 10:10:00,50.48,50.62,50.44,50.44,16000.0,44.6122,44.736,44.5769,44.5769,16000.0
2006-05-31 10:15:00,50.42,50.52,50.29,50.3,19900.0,44.5592,44.6476,44.4443,44.4532,19900.0
2006-05-31 10:20:00,50.29,50.3,50.22,50.3,16000.0,44.4443,44.4532,44.3825,44.4532,16000.0
2006-05-31 10:25:00,50.31,50.35,50.25,50.25,13900.0,44.462,44.4973,44.409,44.409,13900.0
2006-05-31 10:30:00,50.29,50.52,50.29,50.51,17400.0,44.4443,44.6476,44.4443,44.6387,17400.0
2006-05-31 10:35:00,50.51,50.69,50.5,50.67,21400.0,44.6387,44.7978,44.6299,44.7801,21400.0
2006-05-31 10:40:00,50.67,50.67,50.43,50.47,25000.0,44.7801,44.7801,44.568,44.6034,25000.0
2006-05-31 10:45:00,50.46,50.47,50.29,50.33,25800.0,44.5946,44.6034,44.4443,44.4797,25800.0
2006-05-31 10:50:00,50.31,50.31,50.15,50.15,39000.0,44.462,44.462,44.3206,44.3206,39000.0
2006-05-31 10:55:00,50.13,50.14,50.11,50.11,35900.0,44.3029,44.3118,44.2852,44.2852,35900.0
2006-05-31 11:00:00,50.11,50.2,50.11,50.14,36900.0,44.2852,44.3648,44.2852,44.3118,36900.0
2006-05-31 11:05:00,50.14,50.15,50.11,50.12,16500.0,44.3118,44.3206,44.2852,44.2941,16500.0
2006-05-31 11:10:00,50.12,50.18,50.12,50.13,11000.0,44.2941,44.3471,44.2941,44.3029,11000.0
2006-05-31 11:15:00,50.13,50.14,50.05,50.09,18000.0,44.3029,44.3118,44.2322,44.2676,18000.0
2006-05-31 11:20:00,50.09,50.19,50.09,50.13,28400.0,44.2676,44.3559,44.2676,44.3029,28400.0
2006-05-31 11:25:00,50.13,50.2,50.13,50.2,15700.0,44.3029,44.3648,44.3029,44.3648,15700.0
2006-05-31 11:30:00,50.2,50.22,50.18,50.19,18300.0,44.3648,44.3825,44.3471,44.3559,18300.0
2006-05-31 11:35:00,50.2,50.2,50.16,50.18,9700.0,44.3648,44.3648,44.3294,44.3471,9700.0
2006-05-31 11:40:00,50.17,50.2,50.14,50.18,18500.0,44.3383,44.3648,44.3118,44.3471,18500.0
2006-05-31 11:45:00,50.19,50.24,50.14,50.15,8000.0,44.3559,44.4001,44.3118,44.3206,8000.0
2006-05-31 11:50:00,50.15,50.24,50.1,50.15,12000.0,44.3206,44.4001,44.2764,44.3206,12000.0
2006-05-31 11:55:00,50.15,50.2,50.1,50.19,15900.0,44.3206,44.3648,44.2764,44.3559,15900.0
2006-05-31 12:00:00,50.18,50.2,50.16,50.19,17200.0,44.3471,44.3648,44.3294,44.3559,17200.0
2006-05-31 12:05:00,50.19,50.3,50.17,50.3,22700.0,44.3559,44.4532,44.3383,44.4532,22700.0
2006-05-31 12:10:00,50.24,50.34,50.15,50.17,35900.0,44.4001,44.4885,44.3206,44.3383,35900.0
2006-05-31 12:15:00,50.2,50.25,50.17,50.21,10000.0,44.3648,44.409,44.3383,44.3736,10000.0
2006-05-31 12:20:00,50.2,50.24,50.2,50.23,9100.0,44.3648,44.4001,44.3648,44.3913,9100.0
2006-05-31 12:25:00,50.24,50.24,50.2,50.2,7700.0,44.4001,44.4001,44.3648,44.3648,7700.0
2006-05-31 12:30:00,50.2,50.21,50.19,50.19,15200.0,44.3648,44.3736,44.3559,44.3559,15200.0
2006-05-31 12:35:00,50.19,50.19,50.12,50.17,12100.0,44.3559,44.3559,44.2941,44.3383,12100.0
2006-05-31 12:40:00,50.17,50.18,50.04,50.05,14300.0,44.3383,44.3471,44.2234,44.2322,14300.0
2006-05-31 12:45:00,50.05,50.09,50.05,50.09,11100.0,44.2322,44.2676,44.2322,44.2676,11100.0
2006-05-31 12:50:00,50.09,50.1,50.01,50.07,10100.0,44.2676,44.2764,44.1969,44.2499,10100.0
2006-05-31 12:55:00,50.05,50.1,50.04,50.06,6200.0,44.2322,44.2764,44.2234,44.241,6200.0
2006-05-31 13:00:00,50.06,50.12,50.05,50.12,13500.0,44.241,44.2941,44.2322,44.2941,13500.0
2006-05-31 13:05:00,50.11,50.18,50.11,50.15,19200.0,44.2852,44.3471,44.2852,44.3206,19200.0
2006-05-31 13:10:00,50.14,50.2,50.14,50.16,7300.0,44.3118,44.3648,44.3118,44.3294,7300.0
2006-05-31 13:15:00,50.14,50.19,50.14,50.17,6300.0,44.3118,44.3559,44.3118,44.3383,6300.0
2006-05-31 13:20:00,50.17,50.2,50.16,50.2,10000.0,44.3383,44.3648,44.3294,44.3648,10000.0
2006-05-31 13:25:00,50.2,50.26,50.18,50.24,26600.0,44.3648,44.4178,44.3471,44.4001,26600.0
2006-05-31 13:30:00,50.25,50.38,50.25,50.38,15000.0,44.409,44.5239,44.409,44.5239,15000.0
2006-05-31 13:35:00,50.38,50.43,50.37,50.42,23400.0,44.5239,44.568,44.515,44.5592,23400.0
2006-05-31 13:40:00,50.45,50.47,50.44,50.45,6900.0,44.5857,44.6034,44.5769,44.5857,6900.0
2006-05-31 13:45:00,50.47,50.49,50.45,50.45,4600.0,44.6034,44.6211,44.5857,44.5857,4600.0
2006-05-31 13:50:00,50.45,50.49,50.4,50.4,10900.0,44.5857,44.6211,44.5415,44.5415,10900.0
2006-05-31 13:55:00,50.4,50.4,50.07,50.11,22000.0,44.5415,44.5415,44.2499,44.2852,22000.0
2006-05-31 14:00:00,50.11,50.17,50.08,50.17,33600.0,44.2852,44.3383,44.2587,44.3383,33600.0
2006-05-31 14:05:00,50.18,50.28,50.17,50.28,24800.0,44.3471,44.4355,44.3383,44.4355,24800.0
2006-05-31 14:10:00,50.28,50.29,50.01,50.06,14000.0,44.4355,44.4443,44.1969,44.241,14000.0
2006-05-31 14:15:00,50.06,50.11,49.93,50.02,18000.0,44.241,44.2852,44.1262,44.2057,18000.0
2006-05-31 14:20:00,50.01,50.19,49.99,50.1,23900.0,44.1969,44.3559,44.1792,44.2764,23900.0
2006-05-31 14:25:00,50.11,50.13,50.06,50.13,17400.0,44.2852,44.3029,44.241,44.3029,17400.0
2006-05-31 14:30:00,50.14,50.37,50.13,50.34,19700.0,44.3118,44.515,44.3029,44.4885,19700.0
2006-05-31 14:35:00,50.34,50.34,50.17,50.19,10800.0,44.4885,44.4885,44.3383,44.3559,10800.0
2006-05-31 14:40:00,50.18,50.23,50.14,50.14,17500.0,44.3471,44.3913,44.3118,44.3118,17500.0
2006-05-31 14:45:00,50.14,50.16,50.11,50.16,19900.0,44.3118,44.3294,44.2852,44.3294,19900.0
2006-05-31 14:50:00,50.16,50.21,50.12,50.14,25600.0,44.3294,44.3736,44.2941,44.3118,25600.0
2006-05-31 14:55:00,50.15,50.16,50.11,50.12,13000.0,44.3206,44.3294,44.2852,44.2941,13000.0
2006-05-31 15:00:00,50.14,50.18,50.12,50.15,14100.0,44.3118,44.3471,44.2941,44.3206,14100.0
2006-05-31 15:05:00,50.16,50.16,50.1,50.12,14500.0,44.3294,44.3294,44.2764,44.2941,14500.0
2006-05-31 15:10:00,50.11,50.13,49.96,50.02,19000.0,44.2852,44.3029,44.1527,44.2057,19000.0
2006-05-31 15:15:00,49.99,50.16,49.99,50.15,15300.0,44.1792,44.3294,44.1792,44.3206,15300.0
2006-05-31 15:20:00,50.15,50.38,50.15,50.34,33100.0,44.3206,44.5239,44.3206,44.4885,33100.0
2006-05-31 15:25:00,50.34,50.35,50.28,50.31,16500.0,44.4885,44.4973,44.4355,44.462,16500.0
2006-05-31 15:30:00,50.31,50.37,50.3,50.36,27600.0,44.462,44.515,44.4532,44.5062,27600.0
2006-05-31 15:35:00,50.35,50.38,50.34,50.36,21800.0,44.4973,44.5239,44.4885,44.5062,21800.0
2006-05-31 15:40:00,50.36,50.5,50.36,50.5,37300.0,44.5062,44.6299,44.5062,44.6299,37300.0
2006-05-31 15:45:00,50.5,50.64,50.44,50.59,28800.0,44.6299,44.7536,44.5769,44.7094,28800.0
2006-05-31 15:50:00,50.55,50.62,50.52,50.62,29300.0,44.6741,44.736,44.6476,44.736,29300.0
2006-05-31 15:55:00,50.62,50.69,50.6,50.69,73900.0,44.736,44.7978,44.7183,44.7978,73900.0
2006-06-01 09:30:00,50.84,50.85,50.3,50.66,70500.0,44.9304,44.9392,44.4532,44.7713,70500.0
2006-06-01 09:35:00,50.73,51.0,50.73,50.98,24800.0,44.8332,45.0718,44.8332,45.0541,24800.0
2006-06-01 09:40:00,50.97,50.98,50.84,50.88,21100.0,45.0453,45.0541,44.9304,44.9657,21100.0
2006-06-01 09:45:00,50.88,50.88,50.64,50.64,11500.0,44.9657,44.9657,44.7536,44.7536,11500.0
2006-06-01 09:50:00,50.64,50.86,50.57,50.84,22700.0,44.7536,44.9481,44.6918,44.9304,22700.0
2006-06-01 09:55:00,50.86,50.93,50.75,50.93,33000.0,44.9481,45.0099,44.8508,45.0099,33000.0
2006-06-01 10:00:00,50.93,50.98,50.82,50.92,18400.0,45.0099,45.0541,44.9127,45.0011,18400.0
2006-06-01 10:05:00,50.91,50.91,50.78,50.91,17400.0,44.9922,44.9922,44.8774,44.9922,17400.0
2006-06-01 10:10:00,50.91,50.94,50.86,50.89,9500.0,44.9922,45.0188,44.9481,44.9746,9500.0
2006-06-01 10:15:00,50.89,51.0,50.88,50.95,21100.0,44.9746,45.0718,44.9657,45.0276,21100.0
2006-06-01 10:20:00,50.93,51.01,50.93,51.0,38900.0,45.0099,45.0806,45.0099,45.0718,38900.0
2006-06-01 10:25:00,51.0,51.0,50.96,50.99,16800.0,45.0718,45.0718,45.0364,45.0629,16800.0
2006-06-01 10:30:00,50.99,51.02,50.96,50.96,21000.0,45.0629,45.0895,45.0364,45.0364,21000.0
2006-06-01 10:35:00,50.98,51.0,50.96,50.99,13900.0,45.0541,45.0718,45.0364,45.0629,13900.0
2006-06-01 10:40:00,50.99,51.04,50.98,51.0,36200.0,45.0629,45.1071,45.0541,45.0718,36200.0
2006-06-01 10:45:00,51.01,51.02,50.98,51.01,4700.0,45.0806,45.0895,45.0541,45.0806,4700.0
2006-06-01 10:50:00,51.01,51.11,51.0,51.11,15300.0,45.0806,45.169,45.0718,45.169,15300.0
2006-06-01 10:55:00,51.11,51.19,51.11,51.14,13300.0,45.169,45.2397,45.169,45.1955,13300.0
2006-06-01 11:00:00,51.14,51.15,51.08,51.08,4400.0,45.1955,45.2043,45.1425,45.1425,4400.0
2006-06-01 11:05:00,51.09,51.1,51.09,51.1,8000.0,45.1513,45.1602,45.1513,45.1602,8000.0
2006-06-01 11:10:00,51.1,51.1,50.99,51.05,10200.0,45.1602,45.1602,45.0629,45.116,10200.0
2006-06-01 11:15:00,51.07,51.11,51.01,51.01,7000.0,45.1336,45.169,45.0806,45.0806,7000.0
2006-06-01 11:20:00,51.02,51.03,51.0,51.03,7500.0,45.0895,45.0983,45.0718,45.0983,7500.0
2006-06-01 11:25:00,51.03,51.09,51.0,51.06,8900.0,45.0983,45.1513,45.0718,45.1248,8900.0
2006-06-01 11:30:00,51.09,51.15,51.09,51.12,14300.0,45.1513,45.2043,45.1513,45.1778,14300.0
2006-06-01 11:35:00,51.11,51.15,51.1,51.1,17200.0,45.169,45.2043,45.1602,45.1602,17200.0
2006-06-01 11:40:00,51.07,51.12,51.01,51.09,26600.0,45.1336,45.1778,45.0806,45.1513,26600.0
2006-06-01 11:45:00,51.12,51.14,51.1,51.13,8600.0,45.1778,45.1955,45.1602,45.1867,8600.0
2006-06-01 11:50:00,51.14,51.15,51.1,51.15,29200.0,45.1955,45.2043,45.1602,45.2043,29200.0
2006-06-01 11:55:00,51.17,51.19,51.12,51.16,14100.0,45.222,45.2397,45.1778,45.2132,14100.0
2006-06-01 12:00:00,51.18,51.2,51.16,51.18,17400.0,45.2309,45.2485,45.2132,45.2309,17400.0
2006-06-01 12:05:00,51.17,51.17,51.01,51.02,10100.0,45.222,45.222,45.0806,45.0895,10100.0
2006-06-01 12:10:00,51.01,51.04,50.97,50.97,9400.0,45.0806,45.1071,45.0453,45.0453,9400.0
2006-06-01 12:15:00,50.99,51.07,50.99,51.07,14800.0,45.0629,45.1336,45.0629,45.1336,14800.0
2006-06-01 12:20:00,51.08,51.17,51.08,51.16,5200.0,45.1425,45.222,45.1425,45.2132,5200.0
2006-06-01 12:25:00,51.18,51.18,51.1,51.1,6600.0,45.2309,45.2309,45.1602,45.1602,6600.0
2006-06-01 12:30:00,51.08,51.1,51.0,51.06,8900.0,45.1425,45.1602,45.0718,45.1248,8900.0
2006-06-01 12:35:00,51.09,51.11,51.07,51.08,6300.0,45.1513,45.169,45.1336,45.1425,6300.0
2006-06-01 12:40:00,51.07,51.07,51.0,51.06,7200.0,45.1336,45.1336,45.0718,45.1248,7200.0
2006-06-01 12:45:00,51.08,51.14,51.08,51.14,8800.0,45.1425,45.1955,45.1425,45.1955,8800.0
2006-06-01 12:50:00,51.14,51.14,51.09,51.09,5600.0,45.1955,45.1955,45.1513,45.1513,5600.0
2006-06-01 12:55:00,51.09,51.09,51.05,51.06,3300.0,45.1513,45.1513,45.116,45.1248,3300.0
2006-06-01 13:00:00,51.06,51.07,51.03,51.06,3600.0,45.1248,45.1336,45.0983,45.1248,3600.0
2006-06-01 13:05:00,51.06,51.07,51.03,51.03,3300.0,45.1248,45.1336,45.0983,45.0983,3300.0
2006-06-01 13:10:00,51.03,51.12,51.01,51.11,13300.0,45.0983,45.1778,45.0806,45.169,13300.0
2006-06-01 13:15:00,51.11,51.12,51.08,51.12,7600.0,45.169,45.1778,45.1425,45.1778,7600.0
2006-06-01 13:20:00,51.11,51.12,51.08,51.08,3900.0,45.169,45.1778,45.1425,45.1425,3900.0
2006-06-01 13:25:00,51.1,51.14,51.09,51.12,12600.0,45.1602,45.1955,45.1513,45.1778,12600.0
2006-06-01 13:30:00,51.14,51.18,51.14,51.18,3800.0,45.1955,45.2309,45.1955,45.2309,3800.0
2006-06-01 13:35:00,51.18,51.19,51.14,51.17,4900.0,45.2309,45.2397,45.1955,45.222,4900.0
2006-06-01 13:40:00,51.16,51.25,51.16,51.25,5500.0,45.2132,45.2927,45.2132,45.2927,5500.0
2006-06-01 13:45:00,51.25,51.38,51.25,51.34,7200.0,45.2927,45.4076,45.2927,45.3723,7200.0
2006-06-01 13:50:00,51.34,51.35,51.32,51.33,3400.0,45.3723,45.3811,45.3546,45.3634,3400.0
2006-06-01 13:55:00,51.32,51.38,51.32,51.36,4000.0,45.3546,45.4076,45.3546,45.3899,4000.0
2006-06-01 14:00:00,51.37,51.45,51.37,51.45,8600.0,45.3988,45.4695,45.3988,45.4695,8600.0
2006-06-01 14:05:00,51.44,51.45,51.27,51.29,16300.0,45.4606,45.4695,45.3104,45.3281,16300.0
2006-06-01 14:10:00,51.28,51.29,51.24,51.28,6100.0,45.3192,45.3281,45.2839,45.3192,6100.0
2006-06-01 14:15:00,51.3,51.36,51.29,51.31,9900.0,45.3369,45.3899,45.3281,45.3458,9900.0
2006-06-01 14:20:00,51.32,51.38,51.3,51.32,5500.0,45.3546,45.4076,45.3369,45.3546,5500.0
2006-06-01 14:25:00,51.32,51.32,51.29,51.29,1500.0,45.3546,45.3546,45.3281,45.3281,1500.0
2006-06-01 14:30:00,51.29,51.3,51.24,51.25,6600.0,45.3281,45.3369,45.2839,45.2927,6600.0
2006-06-01 14:35:00,51.25,51.25,51.1,51.15,20900.0,45.2927,45.2927,45.1602,45.2043,20900.0
2006-06-01 14:40:00,51.14,51.15,51.12,51.13,6200.0,45.1955,45.2043,45.1778,45.1867,6200.0
2006-06-01 14:45:00,51.13,51.25,51.13,51.25,6100.0,45.1867,45.2927,45.1867,45.2927,6100.0
2006-06-01 14:50:00,51.25,51.26,51.23,51.26,5700.0,45.2927,45.3016,45.275,45.3016,5700.0
2006-06-01 14:55:00,51.25,51.29,51.21,51.28,6400.0,45.2927,45.3281,45.2574,45.3192,6400.0
2006-06-01 15:00:00,51.28,51.31,51.25,51.27,4600.0,45.3192,45.3458,45.2927,45.3104,4600.0
2006-06-01 15:05:00,51.26,51.34,51.25,51.34,4500.0,45.3016,45.3723,45.2927,45.3723,4500.0
2006-06-01 15:10:00,51.34,51.44,51.34,51.41,6600.0,45.3723,45.4606,45.3723,45.4341,6600.0
2006-06-01 15:15:00,51.42,51.44,51.35,51.4,18100.0,45.443,45.4606,45.3811,45.4253,18100.0
2006-06-01 15:20:00,51.4,51.61,51.4,51.61,14600.0,45.4253,45.6109,45.4253,45.6109,14600.0
2006-06-01 15:25:00,51.61,51.71,51.61,51.71,9000.0,45.6109,45.6993,45.6109,45.6993,9000.0
2006-06-01 15:30:00,51.71,51.73,51.68,51.69,23700.0,45.6993,45.7169,45.6727,45.6816,23700.0
2006-06-01 15:35:00,51.69,51.69,51.62,51.66,23400.0,45.6816,45.6816,45.6197,45.6551,23400.0
2006-06-01 15:40:00,51.69,51.72,51.51,51.56,36700.0,45.6816,45.7081,45.5225,45.5667,36700.0
2006-06-01 15:45:00,51.57,51.81,51.54,51.76,26100.0,45.5755,45.7876,45.549,45.7434,26100.0
2006-06-01 15:50:00,51.75,51.77,51.73,51.75,39900.0,45.7346,45.7523,45.7169,45.7346,39900.0
2006-06-01 15:55:00,51.75,51.79,51.73,51.76,45800.0,45.7346,45.77,45.7169,45.7434,45800.0
2006-06-02 09:30:00,51.99,52.02,51.85,52.02,24100.0,45.9467,45.9732,45.823,45.9732,24100.0
2006-06-02 09:35:00,52.04,52.1,51.9,51.99,13200.0,45.9909,46.0439,45.8672,45.9467,13200.0
2006-06-02 09:40:00,52.0,52.12,51.91,51.94,25600.0,45.9555,46.0616,45.876,45.9025,25600.0
2006-06-02 09:45:00,51.95,52.1,51.89,52.1,10500.0,45.9114,46.0439,45.8583,46.0439,10500.0
2006-06-02 09:50:00,52.1,52.12,51.97,52.01,24000.0,46.0439,46.0616,45.929,45.9644,24000.0
2006-06-02 09:55:00,51.98,52.01,51.84,51.84,26300.0,45.9379,45.9644,45.8141,45.8141,26300.0
2006-06-02 10:00:00,51.85,52.0,51.8,51.9,17000.0,45.823,45.9555,45.7788,45.8672,17000.0
2006-06-02 10:05:00,51.9,51.97,51.87,51.97,91900.0,45.8672,45.929,45.8407,45.929,91900.0
2006-06-02 10:10:00,51.97,51.99,51.67,51.71,18800.0,45.929,45.9467,45.6639,45.6993,18800.0
2006-06-02 10:15:00,51.73,51.75,51.67,51.7,63900.0,45.7169,45.7346,45.6639,45.6904,63900.0
2006-06-02 10:20:00,51.72,51.74,51.64,51.67,9800.0,45.7081,45.7258,45.6374,45.6639,9800.0
2006-06-02 10:25:00,51.67,51.74,51.62,51.65,14500.0,45.6639,45.7258,45.6197,45.6462,14500.0
2006-06-02 10:30:00,51.63,51.75,51.63,51.7,19500.0,45.6286,45.7346,45.6286,45.6904,19500.0
2006-06-02 10:35:00,51.7,51.7,51.62,51.62,5200.0,45.6904,45.6904,45.6197,45.6197,5200.0
2006-06-02 10:40:00,51.62,51.66,51.61,51.65,11200.0,45.6197,45.6551,45.6109,45.6462,11200.0
2006-06-02 10:45:00,51.65,51.76,51.65,51.7,15000.0,45.6462,45.7434,45.6462,45.6904,15000.0
2006-06-02 10:50:00,51.7,51.76,51.61,51.73,8600.0,45.6904,45.7434,45.6109,45.7169,8600.0
2006-06-02 10:55:00,51.74,51.75,51.63,51.7,17600.0,45.7258,45.7346,45.6286,45.6904,17600.0
2006-06-02 11:00:00,51.68,51.72,51.66,51.66,10600.0,45.6727,45.7081,45.6551,45.6551,10600.0
2006-06-02 11:05:00,51.66,51.66,51.6,51.61,8500.0,45.6551,45.6551,45.602,45.6109,8500.0
2006-06-02 11:10:00,51.61,51.65,51.55,51.65,19500.0,45.6109,45.6462,45.5579,45.6462,19500.0
2006-06-02 11:15:00,51.67,51.74,51.67,51.71,12100.0,45.6639,45.7258,45.6639,45.6993,12100.0
2006-06-02 11:20:00,51.7,51.75,51.67,51.72,11000.0,45.6904,45.7346,45.6639,45.7081,11000.0
2006-06-02 11:25:00,51.71,51.72,51.61,51.63,25000.0,45.6993,45.7081,45.6109,45.6286,25000.0
2006-06-02 11:30:00,51.63,51.67,51.58,51.63,20700.0,45.6286,45.6639,45.5844,45.6286,20700.0
2006-06-02 11:35:00,51.63,51.66,51.56,51.58,47400.0,45.6286,45.6551,45.5667,45.5844,47400.0
2006-06-02 11:40:00,51.59,51.67,51.55,51.56,27900.0,45.5932,45.6639,45.5579,45.5667,27900.0
2006-06-02 11:45:00,51.52,51.6,51.5,51.53,25000.0,45.5313,45.602,45.5137,45.5402,25000.0
2006-06-02 11:50:00,51.53,51.54,51.44,51.48,17800.0,45.5402,45.549,45.4606,45.496,17800.0
2006-06-02 11:55:00,51.48,51.48,51.34,51.35,10500.0,45.496,45.496,45.3723,45.3811,10500.0
2006-06-02 12:00:00,51.35,51.4,51.3,51.4,20100.0,45.3811,45.4253,45.3369,45.4253,20100.0
2006-06-02 12:05:00,51.4,51.4,51.34,51.38,13100.0,45.4253,45.4253,45.3723,45.4076,13100.0
2006-06-02 12:10:00,51.39,51.39,51.35,51.38,10000.0,45.4165,45.4165,45.3811,45.4076,10000.0
2006-06-02 12:15:00,51.37,51.38,51.33,51.36,10900.0,45.3988,45.4076,45.3634,45.3899,10900.0
2006-06-02 12:20:00,51.36,51.48,51.35,51.48,9400.0,45.3899,45.496,45.3811,45.496,9400.0
2006-06-02 12:25:00,51.48,51.51,51.43,51.43,9700.0,45.496,45.5225,45.4518,45.4518,9700.0
2006-06-02 12:30:00,51.44,51.44,51.34,51.37,8300.0,45.4606,45.4606,45.3723,45.3988,8300.0
2006-06-02 12:35:00,51.37,51.43,51.37,51.4,7300.0,45.3988,45.4518,45.3988,45.4253,7300.0
2006-06-02 12:40:00,51.41,51.42,51.39,51.4,5000.0,45.4341,45.443,45.4165,45.4253,5000.0
2006-06-02 12:45:00,51.4,51.4,51.36,51.36,3900.0,45.4253,45.4253,45.3899,45.3899,3900.0
2006-06-02 12:50:00,51.37,51.43,51.36,51.43,4900.0,45.3988,45.4518,45.3899,45.4518,4900.0
2006-06-02 12:55:00,51.42,51.42,51.33,51.35,7700.0,45.443,45.443,45.3634,45.3811,7700.0
2006-06-02 13:00:00,51.36,51.37,51.32,51.37,5400.0,45.3899,45.3988,45.3546,45.3988,5400.0
2006-06-02 13:05:00,51.39,51.46,51.39,51.46,9200.0,45.4165,45.4783,45.4165,45.4783,9200.0
2006-06-02 13:10:00,51.48,51.48,51.37,51.41,14700.0,45.496,45.496,45.3988,45.4341,14700.0
2006-06-02 13:15:00,51.44,51.52,51.43,51.51,4600.0,45.4606,45.5313,45.4518,45.5225,4600.0
2006-06-02 13:20:00,51.5,51.5,51.47,51.5,6000.0,45.5137,45.5137,45.4872,45.5137,6000.0
2006-06-02 13:25:00,51.5,51.54,51.49,51.53,8900.0,45.5137,45.549,45.5048,45.5402,8900.0
2006-06-02 13:30:00,51.54,51.54,51.47,51.48,7900.0,45.549,45.549,45.4872,45.496,7900.0
2006-06-02 13:35:00,51.48,51.48,51.4,51.41,10900.0,45.496,45.496,45.4253,45.4341,10900.0
2006-06-02 13:40:00,51.4,51.43,51.35,51.4,7500.0,45.4253,45.4518,45.3811,45.4253,7500.0
2006-06-02 13:45:00,51.41,51.41,51.31,51.36,13600.0,45.4341,45.4341,45.3458,45.3899,13600.0
2006-06-02 13:50:00,51.33,51.39,51.33,51.36,8400.0,45.3634,45.4165,45.3634,45.3899,8400.0
2006-06-02 13:55:00,51.37,51.37,51.33,51.37,20900.0,45.3988,45.3988,45.3634,45.3988,20900.0
2006-06-02 14:00:00,51.38,51.44,51.38,51.42,7300.0,45.4076,45.4606,45.4076,45.443,7300.0
2006-06-02 14:05:00,51.42,51.43,51.31,51.31,11900.0,45.443,45.4518,45.3458,45.3458,11900.0
2006-06-02 14:10:00,51.33,51.37,51.31,51.37,3200.0,45.3634,45.3988,45.3458,45.3988,3200.0
2006-06-02 14:15:00,51.39,51.43,51.35,51.38,7800.0,45.4165,45.4518,45.3811,45.4076,7800.0
2006-06-02 14:20:00,51.39,51.4,51.35,51.38,6700.0,45.4165,45.4253,45.3811,45.4076,6700.0
2006-06-02 14:25:00,51.38,51.46,51.37,51.42,20000.0,45.4076,45.4783,45.3988,45.443,20000.0
2006-06-02 14:30:00,51.43,51.54,51.4,51.54,19900.0,45.4518,45.549,45.4253,45.549,19900.0
2006-06-02 14:35:00,51.53,51.55,51.46,51.5,19100.0,45.5402,45.5579,45.4783,45.5137,19100.0
2006-06-02 14:40:00,51.53,51.54,51.43,51.44,11900.0,45.5402,45.549,45.4518,45.4606,11900.0
2006-06-02 14:45:00,51.42,51.46,51.39,51.4,14300.0,45.443,45.4783,45.4165,45.4253,14300.0
2006-06-02 14:50:00,51.4,51.46,51.4,51.44,14400.0,45.4253,45.4783,45.4253,45.4606,14400.0
2006-06-02 14:55:00,51.45,51.5,51.42,51.5,6400.0,45.4695,45.5137,45.443,45.5137,6400.0
2006-06-02 15:00:00,51.51,51.51,51.4,51.45,17400.0,45.5225,45.5225,45.4253,45.4695,17400.0
2006-06-02 15:05:00,51.45,51.52,51.45,51.51,19800.0,45.4695,45.5313,45.4695,45.5225,19800.0
2006-06-02 15:10:00,51.51,51.52,51.46,51.51,8000.0,45.5225,45.5313,45.4783,45.5225,8000.0
2006-06-02 15:15:00,51.51,51.63,51.51,51.6,14800.0,45.5225,45.6286,45.5225,45.602,14800.0
2006-06-02 15:20:00,51.59,51.62,51.57,51.57,7400.0,45.5932,45.6197,45.5755,45.5755,7400.0
2006-06-02 15:25:00,51.57,51.57,51.47,51.47,8700.0,45.5755,45.5755,45.4872,45.4872,8700.0
2006-06-02 15:30:00,51.47,51.55,51.47,51.5,16200.0,45.4872,45.5579,45.4872,45.5137,16200.0
2006-06-02 15:35:00,51.5,51.54,51.49,51.52,11800.0,45.5137,45.549,45.5048,45.5313,11800.0
2006-06-02 15:40:00,51.53,51.6,51.51,51.51,16300.0,45.5402,45.602,45.5225,45.5225,16300.0
2006-06-02 15:45:00,51.5,51.51,51.46,51.49,11400.0,45.5137,45.5225,45.4783,45.5048,11400.0
2006-06-02 15:50:00,51.49,51.6,51.47,51.54,27500.0,45.5048,45.602,45.4872,45.549,27500.0
2006-06-02 15:55:00,51.54,51.55,51.53,51.55,19700.0,45.549,45.5579,45.5402,45.5579,19700.0
2006-06-05 09:30:00,51.55,51.57,51.37,51.41,17300.0,45.5579,45.5755,45.3988,45.4341,17300.0
2006-06-05 09:35:00,51.4,51.45,51.05,51.23,26000.0,45.4253,45.4695,45.116,45.275,26000.0
2006-06-05 09:40:00,51.26,51.32,51.14,51.15,16600.0,45.3016,45.3546,45.1955,45.2043,16600.0
2006-06-05 09:45:00,51.15,51.26,51.04,51.15,27500.0,45.2043,45.3016,45.1071,45.2043,27500.0
2006-06-05 09:50:00,51.14,51.25,51.09,51.22,53300.0,45.1955,45.2927,45.1513,45.2662,53300.0
2006-06-05 09:55:00,51.21,51.47,51.14,51.47,18400.0,45.2574,45.4872,45.1955,45.4872,18400.0
2006-06-05 10:00:00,51.47,51.48,51.2,51.21,29300.0,45.4872,45.496,45.2485,45.2574,29300.0
2006-06-05 10:05:00,51.21,51.26,51.13,51.13,5900.0,45.2574,45.3016,45.1867,45.1867,5900.0
2006-06-05 10:10:00,51.14,51.2,51.07,51.09,7600.0,45.1955,45.2485,45.1336,45.1513,7600.0
2006-06-05 10:15:00,51.08,51.13,51.07,51.12,36500.0,45.1425,45.1867,45.1336,45.1778,36500.0
2006-06-05 10:20:00,51.09,51.12,51.04,51.07,23500.0,45.1513,45.1778,45.1071,45.1336,23500.0
2006-06-05 10:25:00,51.07,51.17,51.04,51.16,9400.0,45.1336,45.222,45.1071,45.2132,9400.0
2006-06-05 10:30:00,51.17,51.19,51.12,51.13,23600.0,45.222,45.2397,45.1778,45.1867,23600.0
2006-06-05 10:35:00,51.13,51.15,51.07,51.1,20800.0,45.1867,45.2043,45.1336,45.1602,20800.0
2006-06-05 10:40:00,51.1,51.1,51.0,51.01,14200.0,45.1602,45.1602,45.0718,45.0806,14200.0
2006-06-05 10:45:00,50.98,51.01,50.95,51.01,7700.0,45.0541,45.0806,45.0276,45.0806,7700.0
2006-06-05 10:50:00,51.01,51.04,50.99,51.0,7300.0,45.0806,45.1071,45.0629,45.0718,7300.0
2006-06-05 10:55:00,50.99,51.02,50.98,51.0,16300.0,45.0629,45.0895,45.0541,45.0718,16300.0
2006-06-05 11:00:00,51.0,51.05,51.0,51.03,10100.0,45.0718,45.116,45.0718,45.0983,10100.0
2006-06-05 11:05:00,51.02,51.06,51.0,51.02,11400.0,45.0895,45.1248,45.0718,45.0895,11400.0
2006-06-05 11:10:00,51.01,51.05,51.0,51.0,7700.0,45.0806,45.116,45.0718,45.0718,7700.0
2006-06-05 11:15:00,51.0,51.02,51.0,51.0,4100.0,45.0718,45.0895,45.0718,45.0718,4100.0
2006-06-05 11:20:00,51.0,51.13,50.99,51.07,20300.0,45.0718,45.1867,45.0629,45.1336,20300.0
2006-06-05 11:25:00,51.07,51.09,51.03,51.05,4800.0,45.1336,45.1513,45.0983,45.116,4800.0
2006-06-05 11:30:00,51.04,51.1,51.02,51.06,6100.0,45.1071,45.1602,45.0895,45.1248,6100.0
2006-06-05 11:35:00,51.06,51.06,51.0,51.06,17500.0,45.1248,45.1248,45.0718,45.1248,17500.0
2006-06-05 11:40:00,51.01,51.06,51.01,51.06,5200.0,45.0806,45.1248,45.0806,45.1248,5200.0
2006-06-05 11:45:00,51.06,51.06,51.0,51.03,3900.0,45.1248,45.1248,45.0718,45.0983,3900.0
2006-06-05 11:50:00,51.03,51.05,51.0,51.03,4700.0,45.0983,45.116,45.0718,45.0983,4700.0
2006-06-05 11:55:00,51.03,51.05,51.0,51.02,5400.0,45.0983,45.116,45.0718,45.0895,5400.0
2006-06-05 12:00:00,51.02,51.04,51.0,51.04,7300.0,45.0895,45.1071,45.0718,45.1071,7300.0
2006-06-05 12:05:00,51.01,51.1,51.01,51.1,5300.0,45.0806,45.1602,45.0806,45.1602,5300.0
2006-06-05 12:10:00,51.09,51.1,51.07,51.07,3900.0,45.1513,45.1602,45.1336,45.1336,3900.0
2006-06-05 12:15:00,51.07,51.09,51.02,51.09,4500.0,45.1336,45.1513,45.0895,45.1513,4500.0
2006-06-05 12:20:00,51.07,51.07,51.03,51.03,3000.0,45.1336,45.1336,45.0983,45.0983,3000.0
2006-06-05 12:25:00,51.04,51.06,51.0,51.02,4700.0,45.1071,45.1248,45.0718,45.0895,4700.0
2006-06-05 12:30:00,51.01,51.07,51.0,51.07,8900.0,45.0806,45.1336,45.0718,45.1336,8900.0
2006-06-05 12:35:00,51.04,51.05,51.0,51.0,6500.0,45.1071,45.116,45.0718,45.0718,6500.0
2006-06-05 12:40:00,50.99,51.05,50.98,51.05,15200.0,45.0629,45.116,45.0541,45.116,15200.0
2006-06-05 12:45:00,51.03,51.07,51.03,51.05,3200.0,45.0983,45.1336,45.0983,45.116,3200.0
2006-06-05 12:50:00,51.07,51.07,51.03,51.03,4100.0,45.1336,45.1336,45.0983,45.0983,4100.0
2006-06-05 12:55:00,51.04,51.08,51.03,51.05,3300.0,45.1071,45.1425,45.0983,45.116,3300.0
2006-06-05 13:00:00,51.08,51.13,51.08,51.13,3100.0,45.1425,45.1867,45.1425,45.1867,3100.0
2006-06-05 13:05:00,51.13,51.17,51.13,51.17,2500.0,45.1867,45.222,45.1867,45.222,2500.0
2006-06-05 13:10:00,51.18,51.2,51.16,51.18,6400.0,45.2309,45.2485,45.2132,45.2309,6400.0
2006-06-05 13:15:00,51.19,51.19,51.12,51.13,7900.0,45.2397,45.2397,45.1778,45.1867,7900.0
2006-06-05 13:20:00,51.13,51.13,51.08,51.11,3900.0,45.1867,45.1867,45.1425,45.169,3900.0
2006-06-05 13:25:00,51.08,51.17,51.08,51.17,4600.0,45.1425,45.222,45.1425,45.222,4600.0
2006-06-05 13:30:00,51.17,51.2,51.17,51.18,4500.0,45.222,45.2485,45.222,45.2309,4500.0
2006-06-05 13:35:00,51.17,51.18,51.15,51.15,3600.0,45.222,45.2309,45.2043,45.2043,3600.0
2006-06-05 13:40:00,51.16,51.22,51.16,51.2,7300.0,45.2132,45.2662,45.2132,45.2485,7300.0
2006-06-05 13:45:00,51.23,51.34,51.23,51.32,4700.0,45.275,45.3723,45.275,45.3546,4700.0
2006-06-05 13:50:00,51.33,51.33,51.31,51.33,2700.0,45.3634,45.3634,45.3458,45.3634,2700.0
2006-06-05 13:55:00,51.33,51.36,51.3,51.3,6400.0,45.3634,45.3899,45.3369,45.3369,6400.0
2006-06-05 14:00:00,51.29,51.29,51.18,51.25,14200.0,45.3281,45.3281,45.2309,45.2927,14200.0
2006-06-05 14:05:00,51.25,51.26,51.18,51.18,6700.0,45.2927,45.3016,45.2309,45.2309,6700.0
2006-06-05 14:10:00,51.19,51.28,51.17,51.18,16900.0,45.2397,45.3192,45.222,45.2309,16900.0
2006-06-05 14:15:00,51.19,51.24,51.05,51.05,15300.0,45.2397,45.2839,45.116,45.116,15300.0
2006-06-05 14:20:00,51.04,51.07,50.94,51.06,13000.0,45.1071,45.1336,45.0188,45.1248,13000.0
2006-06-05 14:25:00,51.09,51.13,50.93,51.08,15800.0,45.1513,45.1867,45.0099,45.1425,15800.0
2006-06-05 14:30:00,51.07,51.08,50.97,50.98,38800.0,45.1336,45.1425,45.0453,45.0541,38800.0
2006-06-05 14:35:00,50.99,51.02,50.9,50.98,16100.0,45.0629,45.0895,44.9834,45.0541,16100.0
2006-06-05 14:40:00,51.0,51.16,50.99,51.15,23000.0,45.0718,45.2132,45.0629,45.2043,23000.0
2006-06-05 14:45:00,51.14,51.18,51.09,51.15,15500.0,45.1955,45.2309,45.1513,45.2043,15500.0
2006-06-05 14:50:00,51.17,51.18,51.13,51.14,7700.0,45.222,45.2309,45.1867,45.1955,7700.0
2006-06-05 14:55:00,51.12,51.13,51.08,51.1,11700.0,45.1778,45.1867,45.1425,45.1602,11700.0
2006-06-05 15:00:00,51.1,51.1,51.0,51.05,14500.0,45.1602,45.1602,45.0718,45.116,14500.0
2006-06-05 15:05:00,51.05,51.06,50.95,51.0,16900.0,45.116,45.1248,45.0276,45.0718,16900.0
2006-06-05 15:10:00,51.0,51.0,50.94,50.96,22700.0,45.0718,45.0718,45.0188,45.0364,22700.0
2006-06-05 15:15:00,50.96,51.14,50.96,51.14,6200.0,45.0364,45.1955,45.0364,45.1955,6200.0
2006-06-05 15:20:00,51.14,51.19,51.09,51.09,8500.0,45.1955,45.2397,45.1513,45.1513,8500.0
2006-06-05 15:25:00,51.09,51.09,51.0,51.02,11900.0,45.1513,45.1513,45.0718,45.0895,11900.0
2006-06-05 15:30:00,51.0,51.08,51.0,51.04,13900.0,45.0718,45.1425,45.0718,45.1071,13900.0
2006-06-05 15:35:00,51.04,51.04,51.0,51.01,14300.0,45.1071,45.1071,45.0718,45.0806,14300.0
2006-06-05 15:40:00,51.02,51.03,50.95,50.95,21900.0,45.0895,45.0983,45.0276,45.0276,21900.0
2006-06-05 15:45:00,50.96,51.02,50.95,51.0,41800.0,45.0364,45.0895,45.0276,45.0718,41800.0
2006-06-05 15:50:00,51.01,51.03,50.99,51.0,28100.0,45.0806,45.0983,45.0629,45.0718,28100.0
2006-06-05 15:55:00,51.01,51.01,50.99,51.0,36000.0,45.0806,45.0806,45.0629,45.0718,36000.0
2006-06-06 09:30:00,51.0,51.45,51.0,51.32,33700.0,45.0718,45.4695,45.0718,45.3546,33700.0
2006-06-06 09:35:00,51.28,51.28,50.81,51.02,27200.0,45.3192,45.3192,44.9039,45.0895,27200.0
2006-06-06 09:40:00,51.01,51.11,50.87,51.03,16000.0,45.0806,45.169,44.9569,45.0983,16000.0
2006-06-06 09:45:00,51.02,51.03,50.77,50.86,19500.0,45.0895,45.0983,44.8685,44.9481,19500.0
2006-06-06 09:50:00,50.87,51.11,50.81,50.81,25800.0,44.9569,45.169,44.9039,44.9039,25800.0
2006-06-06 09:55:00,50.82,50.82,50.7,50.74,17600.0,44.9127,44.9127,44.8067,44.842,17600.0
2006-06-06 10:00:00,50.74,50.84,50.64,50.77,20000.0,44.842,44.9304,44.7536,44.8685,20000.0
2006-06-06 10:05:00,50.77,50.77,50.64,50.66,16300.0,44.8685,44.8685,44.7536,44.7713,16300.0
2006-06-06 10:10:00,50.66,50.79,50.66,50.77,13000.0,44.7713,44.8862,44.7713,44.8685,13000.0
2006-06-06 10:15:00,50.77,50.84,50.75,50.76,19000.0,44.8685,44.9304,44.8508,44.8597,19000.0
2006-06-06 10:20:00,50.76,50.96,50.7,50.93,39500.0,44.8597,45.0364,44.8067,45.0099,39500.0
2006-06-06 10:25:00,50.92,50.92,50.8,50.83,13500.0,45.0011,45.0011,44.895,44.9215,13500.0
2006-06-06 10:30:00,50.83,50.9,50.83,50.88,16000.0,44.9215,44.9834,44.9215,44.9657,16000.0
2006-06-06 10:35:00,50.87,50.89,50.78,50.8,14800.0,44.9569,44.9746,44.8774,44.895,14800.0
2006-06-06 10:40:00,50.76,50.76,50.62,50.71,10300.0,44.8597,44.8597,44.736,44.8155,10300.0
2006-06-06 10:45:00,50.68,50.73,50.64,50.67,7700.0,44.789,44.8332,44.7536,44.7801,7700.0
2006-06-06 10:50:00,50.67,50.67,50.56,50.62,13900.0,44.7801,44.7801,44.6829,44.736,13900.0
2006-06-06 10:55:00,50.61,50.63,50.49,50.5,8200.0,44.7271,44.7448,44.6211,44.6299,8200.0
2006-06-06 11:00:00,50.5,50.53,50.35,50.35,68000.0,44.6299,44.6564,44.4973,44.4973,68000.0
2006-06-06 11:05:00,50.33,50.49,50.32,50.49,14500.0,44.4797,44.6211,44.4708,44.6211,14500.0
2006-06-06 11:10:00,50.44,50.45,50.29,50.3,25700.0,44.5769,44.5857,44.4443,44.4532,25700.0
2006-06-06 11:15:00,50.29,50.32,50.26,50.32,10000.0,44.4443,44.4708,44.4178,44.4708,10000.0
2006-06-06 11:20:00,50.32,50.32,50.25,50.31,22400.0,44.4708,44.4708,44.409,44.462,22400.0
2006-06-06 11:25:00,50.28,50.32,50.25,50.28,49000.0,44.4355,44.4708,44.409,44.4355,49000.0
2006-06-06 11:30:00,50.28,50.36,50.28,50.36,12000.0,44.4355,44.5062,44.4355,44.5062,12000.0
2006-06-06 11:35:00,50.36,50.39,50.31,50.31,5200.0,44.5062,44.5327,44.462,44.462,5200.0
2006-06-06 11:40:00,50.31,50.41,50.29,50.41,10700.0,44.462,44.5504,44.4443,44.5504,10700.0
2006-06-06 11:45:00,50.39,50.46,50.34,50.35,7500.0,44.5327,44.5946,44.4885,44.4973,7500.0
2006-06-06 11:50:00,50.36,50.44,50.36,50.39,7000.0,44.5062,44.5769,44.5062,44.5327,7000.0
2006-06-06 11:55:00,50.37,50.38,50.35,50.36,3900.0,44.515,44.5239,44.4973,44.5062,3900.0
2006-06-06 12:00:00,50.36,50.39,50.33,50.37,6800.0,44.5062,44.5327,44.4797,44.515,6800.0
2006-06-06 12:05:00,50.37,50.39,50.33,50.38,9700.0,44.515,44.5327,44.4797,44.5239,9700.0
2006-06-06 12:10:00,50.38,50.47,50.38,50.46,8700.0,44.5239,44.6034,44.5239,44.5946,8700.0
2006-06-06 12:15:00,50.44,50.56,50.44,50.56,7400.0,44.5769,44.6829,44.5769,44.6829,7400.0
2006-06-06 12:20:00,50.55,50.58,50.48,50.48,8900.0,44.6741,44.7006,44.6122,44.6122,8900.0
2006-06-06 12:25:00,50.49,50.51,50.46,50.47,5500.0,44.6211,44.6387,44.5946,44.6034,5500.0
2006-06-06 12:30:00,50.46,50.55,50.46,50.55,6900.0,44.5946,44.6741,44.5946,44.6741,6900.0
2006-06-06 12:35:00,50.54,50.54,50.47,50.47,6100.0,44.6653,44.6653,44.6034,44.6034,6100.0
2006-06-06 12:40:00,50.46,50.6,50.46,50.58,18900.0,44.5946,44.7183,44.5946,44.7006,18900.0
2006-06-06 12:45:00,50.58,50.6,50.57,50.57,5200.0,44.7006,44.7183,44.6918,44.6918,5200.0
2006-06-06 12:50:00,50.59,50.61,50.55,50.61,7400.0,44.7094,44.7271,44.6741,44.7271,7400.0
2006-06-06 12:55:00,50.59,50.73,50.59,50.73,13300.0,44.7094,44.8332,44.7094,44.8332,13300.0
2006-06-06 13:00:00,50.72,50.73,50.52,50.52,5000.0,44.8243,44.8332,44.6476,44.6476,5000.0
2006-06-06 13:05:00,50.52,50.58,50.52,50.52,6900.0,44.6476,44.7006,44.6476,44.6476,6900.0
2006-06-06 13:10:00,50.53,50.55,50.5,50.54,4600.0,44.6564,44.6741,44.6299,44.6653,4600.0
2006-06-06 13:15:00,50.53,50.54,50.51,50.51,5900.0,44.6564,44.6653,44.6387,44.6387,5900.0
2006-06-06 13:20:00,50.52,50.58,50.52,50.58,7300.0,44.6476,44.7006,44.6476,44.7006,7300.0
2006-06-06 13:25:00,50.59,50.62,50.56,50.58,12100.0,44.7094,44.736,44.6829,44.7006,12100.0
2006-06-06 13:30:00,50.59,50.61,50.5,50.5,11700.0,44.7094,44.7271,44.6299,44.6299,11700.0
2006-06-06 13:35:00,50.52,50.52,50.45,50.51,6600.0,44.6476,44.6476,44.5857,44.6387,6600.0
2006-06-06 13:40:00,50.48,50.48,50.31,50.32,15500.0,44.6122,44.6122,44.462,44.4708,15500.0
2006-06-06 13:45:00,50.31,50.4,50.3,50.4,32000.0,44.462,44.5415,44.4532,44.5415,32000.0
2006-06-06 13:50:00,50.39,50.47,50.38,50.42,6000.0,44.5327,44.6034,44.5239,44.5592,6000.0
2006-06-06 13:55:00,50.44,50.56,50.42,50.5,7700.0,44.5769,44.6829,44.5592,44.6299,7700.0
2006-06-06 14:00:00,50.51,50.52,50.44,50.44,3500.0,44.6387,44.6476,44.5769,44.5769,3500.0
2006-06-06 14:05:00,50.46,50.5,50.45,50.47,3700.0,44.5946,44.6299,44.5857,44.6034,3700.0
2006-06-06 14:10:00,50.47,50.49,50.43,50.47,8600.0,44.6034,44.6211,44.568,44.6034,8600.0
2006-06-06 14:15:00,50.47,50.5,50.44,50.5,11500.0,44.6034,44.6299,44.5769,44.6299,11500.0
2006-06-06 14:20:00,50.5,50.55,50.47,50.5,7300.0,44.6299,44.6741,44.6034,44.6299,7300.0
2006-06-06 14:25:00,50.5,50.59,50.47,50.48,14300.0,44.6299,44.7094,44.6034,44.6122,14300.0
2006-06-06 14:30:00,50.5,50.57,50.46,50.46,15000.0,44.6299,44.6918,44.5946,44.5946,15000.0
2006-06-06 14:35:00,50.48,50.53,50.48,50.53,6300.0,44.6122,44.6564,44.6122,44.6564,6300.0
2006-06-06 14:40:00,50.53,50.56,50.46,50.47,6800.0,44.6564,44.6829,44.5946,44.6034,6800.0
2006-06-06 14:45:00,50.47,50.48,50.36,50.48,11700.0,44.6034,44.6122,44.5062,44.6122,11700.0
2006-06-06 14:50:00,50.51,50.61,50.47,50.58,6500.0,44.6387,44.7271,44.6034,44.7006,6500.0
2006-06-06 14:55:00,50.57,50.58,50.55,50.56,4600.0,44.6918,44.7006,44.6741,44.6829,4600.0
2006-06-06 15:00:00,50.55,50.66,50.52,50.6,17500.0,44.6741,44.7713,44.6476,44.7183,17500.0
2006-06-06 15:05:00,50.6,50.7,50.58,50.64,14400.0,44.7183,44.8067,44.7006,44.7536,14400.0
2006-06-06 15:10:00,50.61,50.62,50.44,50.49,17900.0,44.7271,44.736,44.5769,44.6211,17900.0
2006-06-06 15:15:00,50.49,50.49,50.36,50.38,9600.0,44.6211,44.6211,44.5062,44.5239,9600.0
2006-06-06 15:20:00,50.37,50.52,50.37,50.47,5800.0,44.515,44.6476,44.515,44.6034,5800.0
2006-06-06 15:25:00,50.47,50.48,50.45,50.45,5000.0,44.6034,44.6122,44.5857,44.5857,5000.0
2006-06-06 15:30:00,50.45,50.62,50.35,50.62,14900.0,44.5857,44.736,44.4973,44.736,14900.0
2006-06-06 15:35:00,50.62,50.73,50.58,50.73,20900.0,44.736,44.8332,44.7006,44.8332,20900.0
2006-06-06 15:40:00,50.73,51.0,50.68,50.69,50100.0,44.8332,45.0718,44.789,44.7978,50100.0
2006-06-06 15:45:00,50.68,50.68,50.37,50.43,25000.0,44.789,44.789,44.515,44.568,25000.0
2006-06-06 15:50:00,50.4,50.68,50.36,50.68,38600.0,44.5415,44.789,44.5062,44.789,38600.0
2006-06-06 15:55:00,50.67,50.74,50.66,50.67,26600.0,44.7801,44.842,44.7713,44.7801,26600.0
2006-06-07 09:30:00,50.75,50.8,50.75,50.8,12800.0,44.8508,44.895,44.8508,44.895,12800.0
2006-06-07 09:35:00,50.81,51.54,50.81,51.35,23800.0,44.9039,45.549,44.9039,45.3811,23800.0
2006-06-07 09:40:00,51.37,51.38,51.19,51.31,20800.0,45.3988,45.4076,45.2397,45.3458,20800.0
2006-06-07 09:45:00,51.3,51.33,51.22,51.3,16100.0,45.3369,45.3634,45.2662,45.3369,16100.0
2006-06-07 09:50:00,51.3,51.34,51.21,51.28,19300.0,45.3369,45.3723,45.2574,45.3192,19300.0
2006-06-07 09:55:00,51.23,51.29,51.2,51.24,30600.0,45.275,45.3281,45.2485,45.2839,30600.0
2006-06-07 10:00:00,51.21,51.28,51.2,51.28,22900.0,45.2574,45.3192,45.2485,45.3192,22900.0
2006-06-07 10:05:00,51.26,51.33,51.24,51.27,15200.0,45.3016,45.3634,45.2839,45.3104,15200.0
2006-06-07 10:10:00,51.27,51.27,51.23,51.24,13600.0,45.3104,45.3104,45.275,45.2839,13600.0
2006-06-07 10:15:00,51.25,51.33,51.24,51.33,21400.0,45.2927,45.3634,45.2839,45.3634,21400.0
2006-06-07 10:20:00,51.33,51.33,51.28,51.29,14900.0,45.3634,45.3634,45.3192,45.3281,14900.0
2006-06-07 10:25:00,51.29,51.31,51.29,51.29,17800.0,45.3281,45.3458,45.3281,45.3281,17800.0
2006-06-07 10:30:00,51.3,51.35,51.29,51.29,45600.0,45.3369,45.3811,45.3281,45.3281,45600.0
2006-06-07 10:35:00,51.3,51.35,51.25,51.31,34300.0,45.3369,45.3811,45.2927,45.3458,34300.0
2006-06-07 10:40:00,51.3,51.34,51.28,51.33,7800.0,45.3369,45.3723,45.3192,45.3634,7800.0
2006-06-07 10:45:00,51.32,51.35,51.29,51.3,11100.0,45.3546,45.3811,45.3281,45.3369,11100.0
2006-06-07 10:50:00,51.29,51.3,51.27,51.28,11500.0,45.3281,45.3369,45.3104,45.3192,11500.0
2006-06-07 10:55:00,51.29,51.36,51.29,51.31,13600.0,45.3281,45.3899,45.3281,45.3458,13600.0
2006-06-07 11:00:00,51.29,51.33,51.27,51.31,4900.0,45.3281,45.3634,45.3104,45.3458,4900.0
2006-06-07 11:05:00,51.32,51.33,51.27,51.27,2100.0,45.3546,45.3634,45.3104,45.3104,2100.0
2006-06-07 11:10:00,51.26,51.37,51.22,51.37,17900.0,45.3016,45.3988,45.2662,45.3988,17900.0
2006-06-07 11:15:00,51.38,51.42,51.36,51.39,9800.0,45.4076,45.443,45.3899,45.4165,9800.0
2006-06-07 11:20:00,51.39,51.4,51.35,51.38,2700.0,45.4165,45.4253,45.3811,45.4076,2700.0
2006-06-07 11:25:00,51.39,51.39,51.27,51.29,4300.0,45.4165,45.4165,45.3104,45.3281,4300.0
2006-06-07 11:30:00,51.3,51.42,51.3,51.4,10600.0,45.3369,45.443,45.3369,45.4253,10600.0
2006-06-07 11:35:00,51.4,51.47,51.32,51.45,17900.0,45.4253,45.4872,45.3546,45.4695,17900.0
2006-06-07 11:40:00,51.48,51.5,51.37,51.37,10500.0,45.496,45.5137,45.3988,45.3988,10500.0
2006-06-07 11:45:00,51.36,51.37,51.32,51.33,3600.0,45.3899,45.3988,45.3546,45.3634,3600.0
2006-06-07 11:50:00,51.33,51.34,51.28,51.34,8400.0,45.3634,45.3723,45.3192,45.3723,8400.0
2006-06-07 11:55:00,51.34,51.45,51.34,51.4,11400.0,45.3723,45.4695,45.3723,45.4253,11400.0
2006-06-07 12:00:00,51.43,51.45,51.4,51.4,6800.0,45.4518,45.4695,45.4253,45.4253,6800.0
2006-06-07 12:05:00,51.4,51.41,51.35,51.35,7100.0,45.4253,45.4341,45.3811,45.3811,7100.0
2006-06-07 12:10:00,51.36,51.37,51.33,51.33,3500.0,45.3899,45.3988,45.3634,45.3634,3500.0
2006-06-07 12:15:00,51.3,51.37,51.3,51.37,10500.0,45.3369,45.3988,45.3369,45.3988,10500.0
2006-06-07 12:20:00,51.35,51.43,51.35,51.4,8300.0,45.3811,45.4518,45.3811,45.4253,8300.0
2006-06-07 12:25:00,51.4,51.53,51.4,51.49,9000.0,45.4253,45.5402,45.4253,45.5048,9000.0
2006-06-07 12:30:00,51.49,51.57,51.47,51.57,7700.0,45.5048,45.5755,45.4872,45.5755,7700.0
2006-06-07 12:35:00,51.58,51.63,51.58,51.63,8700.0,45.5844,45.6286,45.5844,45.6286,8700.0
2006-06-07 12:40:00,51.63,51.71,51.62,51.7,7900.0,45.6286,45.6993,45.6197,45.6904,7900.0
2006-06-07 12:45:00,51.71,51.75,51.7,51.75,10100.0,45.6993,45.7346,45.6904,45.7346,10100.0
2006-06-07 12:50:00,51.73,51.75,51.63,51.68,7700.0,45.7169,45.7346,45.6286,45.6727,7700.0
2006-06-07 12:55:00,51.68,51.73,51.67,51.73,13500.0,45.6727,45.7169,45.6639,45.7169,13500.0
2006-06-07 13:00:00,51.74,51.77,51.72,51.75,17000.0,45.7258,45.7523,45.7081,45.7346,17000.0
2006-06-07 13:05:00,51.76,51.78,51.74,51.77,9400.0,45.7434,45.7611,45.7258,45.7523,9400.0
2006-06-07 13:10:00,51.78,51.87,51.77,51.87,13000.0,45.7611,45.8407,45.7523,45.8407,13000.0
2006-06-07 13:15:00,51.86,51.87,51.78,51.81,9100.0,45.8318,45.8407,45.7611,45.7876,9100.0
2006-06-07 13:20:00,51.83,51.83,51.75,51.77,4400.0,45.8053,45.8053,45.7346,45.7523,4400.0
2006-06-07 13:25:00,51.79,51.83,51.79,51.8,5200.0,45.77,45.8053,45.77,45.7788,5200.0
2006-06-07 13:30:00,51.8,51.8,51.67,51.67,6900.0,45.7788,45.7788,45.6639,45.6639,6900.0
2006-06-07 13:35:00,51.68,51.71,51.6,51.7,13100.0,45.6727,45.6993,45.602,45.6904,13100.0
2006-06-07 13:40:00,51.69,51.7,51.64,51.65,13100.0,45.6816,45.6904,45.6374,45.6462,13100.0
2006-06-07 13:45:00,51.65,51.66,51.58,51.59,14700.0,45.6462,45.6551,45.5844,45.5932,14700.0
2006-06-07 13:50:00,51.57,51.69,51.57,51.69,35300.0,45.5755,45.6816,45.5755,45.6816,35300.0
2006-06-07 13:55:00,51.67,51.67,51.6,51.62,4800.0,45.6639,45.6639,45.602,45.6197,4800.0
2006-06-07 14:00:00,51.61,51.61,51.46,51.49,16100.0,45.6109,45.6109,45.4783,45.5048,16100.0
2006-06-07 14:05:00,51.49,51.55,51.41,51.41,9300.0,45.5048,45.5579,45.4341,45.4341,9300.0
2006-06-07 14:10:00,51.43,51.48,51.39,51.45,10100.0,45.4518,45.496,45.4165,45.4695,10100.0
2006-06-07 14:15:00,51.45,51.47,51.4,51.43,10800.0,45.4695,45.4872,45.4253,45.4518,10800.0
2006-06-07 14:20:00,51.4,51.55,51.39,51.54,14600.0,45.4253,45.5579,45.4165,45.549,14600.0
2006-06-07 14:25:00,51.54,51.7,51.54,51.67,16600.0,45.549,45.6904,45.549,45.6639,16600.0
2006-06-07 14:30:00,51.67,51.73,51.66,51.73,10200.0,45.6639,45.7169,45.6551,45.7169,10200.0
2006-06-07 14:35:00,51.74,51.74,51.67,51.68,10100.0,45.7258,45.7258,45.6639,45.6727,10100.0
2006-06-07 14:40:00,51.7,51.7,51.63,51.65,14000.0,45.6904,45.6904,45.6286,45.6462,14000.0
2006-06-07 14:45:00,51.65,51.72,51.65,51.71,25900.0,45.6462,45.7081,45.6462,45.6993,25900.0
2006-06-07 14:50:00,51.68,51.68,51.62,51.62,6600.0,45.6727,45.6727,45.6197,45.6197,6600.0
2006-06-07 14:55:00,51.62,51.7,51.61,51.7,11200.0,45.6197,45.6904,45.6109,45.6904,11200.0
2006-06-07 15:00:00,51.7,51.7,51.66,51.7,6900.0,45.6904,45.6904,45.6551,45.6904,6900.0
2006-06-07 15:05:00,51.7,51.7,51.57,51.59,9000.0,45.6904,45.6904,45.5755,45.5932,9000.0
2006-06-07 15:10:00,51.58,51.58,51.47,51.48,9700.0,45.5844,45.5844,45.4872,45.496,9700.0
2006-06-07 15:15:00,51.49,51.51,51.36,51.36,12400.0,45.5048,45.5225,45.3899,45.3899,12400.0
2006-06-07 15:20:00,51.36,51.44,51.32,51.34,31200.0,45.3899,45.4606,45.3546,45.3723,31200.0
2006-06-07 15:25:00,51.33,51.36,51.23,51.26,12300.0,45.3634,45.3899,45.275,45.3016,12300.0
2006-06-07 15:30:00,51.26,51.38,51.24,51.36,18100.0,45.3016,45.4076,45.2839,45.3899,18100.0
2006-06-07 15:35:00,51.37,51.49,51.37,51.37,26200.0,45.3988,45.5048,45.3988,45.3988,26200.0
2006-06-07 15:40:00,51.36,51.36,51.24,51.32,15400.0,45.3899,45.3899,45.2839,45.3546,15400.0
2006-06-07 15:45:00,51.31,51.33,51.16,51.16,10800.0,45.3458,45.3634,45.2132,45.2132,10800.0
2006-06-07 15:50:00,51.18,51.28,51.15,51.27,13800.0,45.2309,45.3192,45.2043,45.3104,13800.0
2006-06-07 15:55:00,51.26,51.27,51.15,51.15,20400.0,45.3016,45.3104,45.2043,45.2043,20400.0
2006-06-08 09:30:00,51.08,51.33,51.06,51.33,12600.0,45.1425,45.3634,45.1248,45.3634,12600.0
2006-06-08 09:35:00,51.39,51.94,51.29,51.85,18600.0,45.4165,45.9025,45.3281,45.823,18600.0
2006-06-08 09:40:00,51.85,51.99,51.76,51.8,17900.0,45.823,45.9467,45.7434,45.7788,17900.0
2006-06-08 09:45:00,51.8,51.92,51.7,51.84,27700.0,45.7788,45.8848,45.6904,45.8141,27700.0
2006-06-08 09:50:00,51.85,51.85,51.3,51.35,38400.0,45.823,45.823,45.3369,45.3811,38400.0
2006-06-08 09:55:00,51.4,51.74,51.4,51.4,20300.0,45.4253,45.7258,45.4253,45.4253,20300.0
2006-06-08 10:00:00,51.46,51.68,51.44,51.66,23200.0,45.4783,45.6727,45.4606,45.6551,23200.0
2006-06-08 10:05:00,51.66,51.71,51.51,51.69,25000.0,45.6551,45.6993,45.5225,45.6816,25000.0
2006-06-08 10:10:00,51.68,51.71,51.61,51.7,10300.0,45.6727,45.6993,45.6109,45.6904,10300.0
2006-06-08 10:15:00,51.67,51.76,51.62,51.63,9200.0,45.6639,45.7434,45.6197,45.6286,9200.0
2006-06-08 10:20:00,51.65,51.81,51.65,51.81,9800.0,45.6462,45.7876,45.6462,45.7876,9800.0
2006-06-08 10:25:00,51.79,51.86,51.7,51.72,11800.0,45.77,45.8318,45.6904,45.7081,11800.0
2006-06-08 10:30:00,51.68,51.84,51.59,51.74,12300.0,45.6727,45.8141,45.5932,45.7258,12300.0
2006-06-08 10:35:00,51.74,51.77,51.51,51.58,8300.0,45.7258,45.7523,45.5225,45.5844,8300.0
2006-06-08 10:40:00,51.6,51.67,51.53,51.59,11700.0,45.602,45.6639,45.5402,45.5932,11700.0
2006-06-08 10:45:00,51.58,51.62,51.4,51.55,11500.0,45.5844,45.6197,45.4253,45.5579,11500.0
2006-06-08 10:50:00,51.55,51.58,51.12,51.12,22700.0,45.5579,45.5844,45.1778,45.1778,22700.0
2006-06-08 10:55:00,51.12,51.49,51.04,51.46,16100.0,45.1778,45.5048,45.1071,45.4783,16100.0
2006-06-08 11:00:00,51.44,51.66,51.4,51.66,10500.0,45.4606,45.6551,45.4253,45.6551,10500.0
2006-06-08 11:05:00,51.66,51.75,51.63,51.63,14500.0,45.6551,45.7346,45.6286,45.6286,14500.0
2006-06-08 11:10:00,51.63,51.63,51.5,51.52,10900.0,45.6286,45.6286,45.5137,45.5313,10900.0
2006-06-08 11:15:00,51.45,51.46,51.35,51.36,23400.0,45.4695,45.4783,45.3811,45.3899,23400.0
2006-06-08 11:20:00,51.33,51.33,51.13,51.3,34500.0,45.3634,45.3634,45.1867,45.3369,34500.0
2006-06-08 11:25:00,51.3,51.54,51.27,51.49,19200.0,45.3369,45.549,45.3104,45.5048,19200.0
2006-06-08 11:30:00,51.46,51.46,51.22,51.22,13600.0,45.4783,45.4783,45.2662,45.2662,13600.0
2006-06-08 11:35:00,51.27,51.29,51.19,51.26,20200.0,45.3104,45.3281,45.2397,45.3016,20200.0
2006-06-08 11:40:00,51.28,51.28,51.04,51.11,15400.0,45.3192,45.3192,45.1071,45.169,15400.0
2006-06-08 11:45:00,51.07,51.15,50.92,50.99,13700.0,45.1336,45.2043,45.0011,45.0629,13700.0
2006-06-08 11:50:00,50.99,50.99,50.71,50.71,14700.0,45.0629,45.0629,44.8155,44.8155,14700.0
2006-06-08 11:55:00,50.72,50.76,50.65,50.76,15600.0,44.8243,44.8597,44.7625,44.8597,15600.0
2006-06-08 12:00:00,50.78,50.9,50.77,50.9,10400.0,44.8774,44.9834,44.8685,44.9834,10400.0
2006-06-08 12:05:00,50.9,50.94,50.81,50.91,13800.0,44.9834,45.0188,44.9039,44.9922,13800.0
2006-06-08 12:10:00,50.9,51.07,50.9,51.0,19300.0,44.9834,45.1336,44.9834,45.0718,19300.0
2006-06-08 12:15:00,51.0,51.04,50.8,50.83,11100.0,45.0718,45.1071,44.895,44.9215,11100.0
2006-06-08 12:20:00,50.83,50.84,50.76,50.77,7400.0,44.9215,44.9304,44.8597,44.8685,7400.0
2006-06-08 12:25:00,50.79,50.79,50.69,50.72,7300.0,44.8862,44.8862,44.7978,44.8243,7300.0
2006-06-08 12:30:00,50.71,50.9,50.71,50.9,7800.0,44.8155,44.9834,44.8155,44.9834,7800.0
2006-06-08 12:35:00,50.9,51.17,50.9,51.17,9400.0,44.9834,45.222,44.9834,45.222,9400.0
2006-06-08 12:40:00,51.17,51.19,51.04,51.06,9200.0,45.222,45.2397,45.1071,45.1248,9200.0
2006-06-08 12:45:00,51.04,51.04,50.95,51.02,13000.0,45.1071,45.1071,45.0276,45.0895,13000.0
2006-06-08 12:50:00,50.99,51.04,50.99,51.04,5400.0,45.0629,45.1071,45.0629,45.1071,5400.0
2006-06-08 12:55:00,51.06,51.08,50.97,50.97,8200.0,45.1248,45.1425,45.0453,45.0453,8200.0
2006-06-08 13:00:00,50.97,50.97,50.71,50.75,9400.0,45.0453,45.0453,44.8155,44.8508,9400.0
2006-06-08 13:05:00,50.75,50.75,50.66,50.69,14000.0,44.8508,44.8508,44.7713,44.7978,14000.0
2006-06-08 13:10:00,50.7,50.92,50.7,50.92,10000.0,44.8067,45.0011,44.8067,45.0011,10000.0
2006-06-08 13:15:00,50.92,50.98,50.85,50.85,12700.0,45.0011,45.0541,44.9392,44.9392,12700.0
2006-06-08 13:20:00,50.84,50.84,50.72,50.74,8200.0,44.9304,44.9304,44.8243,44.842,8200.0
2006-06-08 13:25:00,50.76,50.85,50.73,50.85,5700.0,44.8597,44.9392,44.8332,44.9392,5700.0
2006-06-08 13:30:00,50.85,50.87,50.78,50.8,6700.0,44.9392,44.9569,44.8774,44.895,6700.0
2006-06-08 13:35:00,50.8,51.0,50.78,51.0,10800.0,44.895,45.0718,44.8774,45.0718,10800.0
2006-06-08 13:40:00,51.0,51.13,51.0,51.09,7600.0,45.0718,45.1867,45.0718,45.1513,7600.0
2006-06-08 13:45:00,51.1,51.11,50.87,50.88,10600.0,45.1602,45.169,44.9569,44.9657,10600.0
2006-06-08 13:50:00,50.87,50.99,50.83,50.98,12800.0,44.9569,45.0629,44.9215,45.0541,12800.0
2006-06-08 13:55:00,50.97,51.0,50.95,51.0,27400.0,45.0453,45.0718,45.0276,45.0718,27400.0
2006-06-08 14:00:00,51.0,51.0,50.86,50.92,19700.0,45.0718,45.0718,44.9481,45.0011,19700.0
2006-06-08 14:05:00,50.92,50.98,50.86,50.87,13000.0,45.0011,45.0541,44.9481,44.9569,13000.0
2006-06-08 14:10:00,50.87,51.03,50.84,51.03,7400.0,44.9569,45.0983,44.9304,45.0983,7400.0
2006-06-08 14:15:00,51.04,51.09,50.96,51.0,17000.0,45.1071,45.1513,45.0364,45.0718,17000.0
2006-06-08 14:20:00,51.0,51.0,50.96,50.96,9000.0,45.0718,45.0718,45.0364,45.0364,9000.0
2006-06-08 14:25:00,50.94,51.12,50.94,51.09,13700.0,45.0188,45.1778,45.0188,45.1513,13700.0
2006-06-08 14:30:00,51.09,51.11,50.98,50.99,7900.0,45.1513,45.169,45.0541,45.0629,7900.0
2006-06-08 14:35:00,51.02,51.18,51.02,51.16,14200.0,45.0895,45.2309,45.0895,45.2132,14200.0
2006-06-08 14:40:00,51.16,51.16,50.97,50.97,12500.0,45.2132,45.2132,45.0453,45.0453,12500.0
2006-06-08 14:45:00,50.95,50.96,50.86,50.87,10400.0,45.0276,45.0364,44.9481,44.9569,10400.0
2006-06-08 14:50:00,50.86,50.93,50.85,50.92,14600.0,44.9481,45.0099,44.9392,45.0011,14600.0
2006-06-08 14:55:00,50.91,50.92,50.81,50.87,11300.0,44.9922,45.0011,44.9039,44.9569,11300.0
2006-06-08 15:00:00,50.88,50.98,50.85,50.93,16800.0,44.9657,45.0541,44.9392,45.0099,16800.0
2006-06-08 15:05:00,50.91,50.93,50.82,50.84,14900.0,44.9922,45.0099,44.9127,44.9304,14900.0
2006-06-08 15:10:00,50.86,51.17,50.86,51.04,29100.0,44.9481,45.222,44.9481,45.1071,29100.0
2006-06-08 15:15:00,51.02,51.09,50.99,51.05,13900.0,45.0895,45.1513,45.0629,45.116,13900.0
2006-06-08 15:20:00,51.06,51.06,50.92,50.93,12400.0,45.1248,45.1248,45.0011,45.0099,12400.0
2006-06-08 15:25:00,50.94,50.98,50.88,50.96,13100.0,45.0188,45.0541,44.9657,45.0364,13100.0
2006-06-08 15:30:00,50.97,51.11,50.95,51.07,20500.0,45.0453,45.169,45.0276,45.1336,20500.0
2006-06-08 15:35:00,51.07,51.3,51.06,51.24,30400.0,45.1336,45.3369,45.1248,45.2839,30400.0
2006-06-08 15:40:00,51.24,51.27,51.07,51.13,34200.0,45.2839,45.3104,45.1336,45.1867,34200.0
2006-06-08 15:45:00,51.12,51.18,50.99,51.0,20500.0,45.1778,45.2309,45.0629,45.0718,20500.0
2006-06-08 15:50:00,51.0,51.08,50.96,51.06,22100.0,45.0718,45.1425,45.0364,45.1248,22100.0
2006-06-08 15:55:00,51.09,51.1,51.03,51.07,33300.0,45.1513,45.1602,45.0983,45.1336,33300.0
2006-06-09 09:30:00,51.07,51.29,51.07,51.09,15000.0,45.1336,45.3281,45.1336,45.1513,15000.0
2006-06-09 09:35:00,51.06,51.06,50.86,51.0,15600.0,45.1248,45.1248,44.9481,45.0718,15600.0
2006-06-09 09:40:00,51.02,51.18,50.9,51.11,21500.0,45.0895,45.2309,44.9834,45.169,21500.0
2006-06-09 09:45:00,51.11,51.28,51.11,51.28,12600.0,45.169,45.3192,45.169,45.3192,12600.0
2006-06-09 09:50:00,51.29,51.44,51.29,51.42,15200.0,45.3281,45.4606,45.3281,45.443,15200.0
2006-06-09 09:55:00,51.4,51.52,51.36,51.51,24700.0,45.4253,45.5313,45.3899,45.5225,24700.0
2006-06-09 10:00:00,51.47,51.69,51.42,51.63,20300.0,45.4872,45.6816,45.443,45.6286,20300.0
2006-06-09 10:05:00,51.63,51.75,51.6,51.75,11900.0,45.6286,45.7346,45.602,45.7346,11900.0
2006-06-09 10:10:00,51.75,51.8,51.6,51.6,17200.0,45.7346,45.7788,45.602,45.602,17200.0
2006-06-09 10:15:00,51.6,51.6,51.5,51.52,16800.0,45.602,45.602,45.5137,45.5313,16800.0
2006-06-09 10:20:00,51.52,51.63,51.52,51.61,10500.0,45.5313,45.6286,45.5313,45.6109,10500.0
2006-06-09 10:25:00,51.61,51.61,51.52,51.6,9800.0,45.6109,45.6109,45.5313,45.602,9800.0
2006-06-09 10:30:00,51.6,51.68,51.56,51.6,14200.0,45.602,45.6727,45.5667,45.602,14200.0
2006-06-09 10:35:00,51.59,51.64,51.58,51.58,7000.0,45.5932,45.6374,45.5844,45.5844,7000.0
2006-06-09 10:40:00,51.59,51.59,51.5,51.53,7700.0,45.5932,45.5932,45.5137,45.5402,7700.0
2006-06-09 10:45:00,51.5,51.6,51.5,51.6,19500.0,45.5137,45.602,45.5137,45.602,19500.0
2006-06-09 10:50:00,51.6,51.76,51.6,51.67,13000.0,45.602,45.7434,45.602,45.6639,13000.0
2006-06-09 10:55:00,51.69,51.74,51.62,51.64,5300.0,45.6816,45.7258,45.6197,45.6374,5300.0
2006-06-09 11:00:00,51.64,51.67,51.61,51.64,5700.0,45.6374,45.6639,45.6109,45.6374,5700.0
2006-06-09 11:05:00,51.65,51.74,51.55,51.55,14000.0,45.6462,45.7258,45.5579,45.5579,14000.0
2006-06-09 11:10:00,51.55,51.55,51.5,51.53,4400.0,45.5579,45.5579,45.5137,45.5402,4400.0
2006-06-09 11:15:00,51.5,51.61,51.5,51.61,5400.0,45.5137,45.6109,45.5137,45.6109,5400.0
2006-06-09 11:20:00,51.59,51.74,51.59,51.74,11100.0,45.5932,45.7258,45.5932,45.7258,11100.0
2006-06-09 11:25:00,51.76,51.76,51.72,51.76,10600.0,45.7434,45.7434,45.7081,45.7434,10600.0
2006-06-09 11:30:00,51.76,51.84,51.76,51.82,15800.0,45.7434,45.8141,45.7434,45.7965,15800.0
2006-06-09 11:35:00,51.81,51.83,51.72,51.72,12300.0,45.7876,45.8053,45.7081,45.7081,12300.0
2006-06-09 11:40:00,51.72,51.73,51.66,51.66,12400.0,45.7081,45.7169,45.6551,45.6551,12400.0
2006-06-09 11:45:00,51.67,51.72,51.61,51.63,10000.0,45.6639,45.7081,45.6109,45.6286,10000.0
2006-06-09 11:50:00,51.61,51.69,51.61,51.66,12700.0,45.6109,45.6816,45.6109,45.6551,12700.0
2006-06-09 11:55:00,51.65,51.78,51.65,51.78,23000.0,45.6462,45.7611,45.6462,45.7611,23000.0
2006-06-09 12:00:00,51.78,51.85,51.7,51.75,14000.0,45.7611,45.823,45.6904,45.7346,14000.0
2006-06-09 12:05:00,51.73,51.75,51.7,51.71,29000.0,45.7169,45.7346,45.6904,45.6993,29000.0
2006-06-09 12:10:00,51.7,51.73,51.69,51.7,17000.0,45.6904,45.7169,45.6816,45.6904,17000.0
2006-06-09 12:15:00,51.7,51.71,51.68,51.68,6200.0,45.6904,45.6993,45.6727,45.6727,6200.0
2006-06-09 12:20:00,51.68,51.7,51.64,51.7,15400.0,45.6727,45.6904,45.6374,45.6904,15400.0
2006-06-09 12:25:00,51.7,51.72,51.69,51.7,44600.0,45.6904,45.7081,45.6816,45.6904,44600.0
2006-06-09 12:30:00,51.7,51.8,51.7,51.7,18000.0,45.6904,45.7788,45.6904,45.6904,18000.0
2006-06-09 12:35:00,51.71,51.79,51.71,51.75,11000.0,45.6993,45.77,45.6993,45.7346,11000.0
2006-06-09 12:40:00,51.75,51.83,51.75,51.83,4000.0,45.7346,45.8053,45.7346,45.8053,4000.0
2006-06-09 12:45:00,51.81,51.88,51.81,51.88,15800.0,45.7876,45.8495,45.7876,45.8495,15800.0
2006-06-09 12:50:00,51.86,51.91,51.86,51.87,4000.0,45.8318,45.876,45.8318,45.8407,4000.0
2006-06-09 12:55:00,51.89,51.89,51.77,51.83,11200.0,45.8583,45.8583,45.7523,45.8053,11200.0
2006-06-09 13:00:00,51.84,51.84,51.78,51.81,5900.0,45.8141,45.8141,45.7611,45.7876,5900.0
2006-06-09 13:05:00,51.8,51.83,51.73,51.83,9700.0,45.7788,45.8053,45.7169,45.8053,9700.0
2006-06-09 13:10:00,51.83,51.86,51.81,51.86,4200.0,45.8053,45.8318,45.7876,45.8318,4200.0
2006-06-09 13:15:00,51.86,51.86,51.77,51.82,10400.0,45.8318,45.8318,45.7523,45.7965,10400.0
2006-06-09 13:20:00,51.83,51.87,51.76,51.87,12800.0,45.8053,45.8407,45.7434,45.8407,12800.0
2006-06-09 13:25:00,51.88,51.88,51.73,51.74,6200.0,45.8495,45.8495,45.7169,45.7258,6200.0
2006-06-09 13:30:00,51.72,51.76,51.7,51.73,6500.0,45.7081,45.7434,45.6904,45.7169,6500.0
2006-06-09 13:35:00,51.77,51.77,51.62,51.66,11100.0,45.7523,45.7523,45.6197,45.6551,11100.0
2006-06-09 13:40:00,51.67,51.71,51.63,51.65,5000.0,45.6639,45.6993,45.6286,45.6462,5000.0
2006-06-09 13:45:00,51.67,51.83,51.67,51.82,5700.0,45.6639,45.8053,45.6639,45.7965,5700.0
2006-06-09 13:50:00,51.8,51.95,51.8,51.92,2700.0,45.7788,45.9114,45.7788,45.8848,2700.0
2006-06-09 13:55:00,51.97,52.0,51.96,51.96,7200.0,45.929,45.9555,45.9202,45.9202,7200.0
2006-06-09 14:00:00,52.0,52.1,52.0,52.09,13100.0,45.9555,46.0439,45.9555,46.0351,13100.0
2006-06-09 14:05:00,52.06,52.08,52.02,52.02,6000.0,46.0086,46.0262,45.9732,45.9732,6000.0
2006-06-09 14:10:00,52.03,52.1,52.0,52.03,9300.0,45.9821,46.0439,45.9555,45.9821,9300.0
2006-06-09 14:15:00,52.03,52.04,52.0,52.02,7100.0,45.9821,45.9909,45.9555,45.9732,7100.0
2006-06-09 14:20:00,52.01,52.06,52.0,52.02,14800.0,45.9644,46.0086,45.9555,45.9732,14800.0
2006-06-09 14:25:00,52.03,52.05,52.02,52.05,9100.0,45.9821,45.9997,45.9732,45.9997,9100.0
2006-06-09 14:30:00,52.09,52.09,52.01,52.04,14900.0,46.0351,46.0351,45.9644,45.9909,14900.0
2006-06-09 14:35:00,52.03,52.05,52.0,52.0,13900.0,45.9821,45.9997,45.9555,45.9555,13900.0
2006-06-09 14:40:00,52.0,52.03,51.98,52.0,13300.0,45.9555,45.9821,45.9379,45.9555,13300.0
2006-06-09 14:45:00,52.01,52.08,52.01,52.05,10200.0,45.9644,46.0262,45.9644,45.9997,10200.0
2006-06-09 14:50:00,52.05,52.08,51.99,52.07,15400.0,45.9997,46.0262,45.9467,46.0174,15400.0
2006-06-09 14:55:00,52.07,52.08,52.04,52.04,2900.0,46.0174,46.0262,45.9909,45.9909,2900.0
2006-06-09 15:00:00,52.05,52.1,52.04,52.09,12900.0,45.9997,46.0439,45.9909,46.0351,12900.0
2006-06-09 15:05:00,52.1,52.27,52.09,52.2,22900.0,46.0439,46.1942,46.0351,46.1323,22900.0
2006-06-09 15:10:00,52.21,52.21,52.13,52.13,13600.0,46.1411,46.1411,46.0704,46.0704,13600.0
2006-06-09 15:15:00,52.15,52.24,52.14,52.24,7000.0,46.0881,46.1676,46.0793,46.1676,7000.0
2006-06-09 15:20:00,52.23,52.33,52.23,52.3,15800.0,46.1588,46.2472,46.1588,46.2207,15800.0
2006-06-09 15:25:00,52.29,52.33,52.18,52.21,12900.0,46.2118,46.2472,46.1146,46.1411,12900.0
2006-06-09 15:30:00,52.2,52.26,52.18,52.21,14500.0,46.1323,46.1853,46.1146,46.1411,14500.0
2006-06-09 15:35:00,52.21,52.21,52.09,52.13,12200.0,46.1411,46.1411,46.0351,46.0704,12200.0
2006-06-09 15:40:00,52.12,52.13,52.05,52.08,12400.0,46.0616,46.0704,45.9997,46.0262,12400.0
2006-06-09 15:45:00,52.06,52.06,51.95,51.98,26100.0,46.0086,46.0086,45.9114,45.9379,26100.0
2006-06-09 15:50:00,51.98,52.09,51.83,51.84,34400.0,45.9379,46.0351,45.8053,45.8141,34400.0
2006-06-09 15:55:00,51.83,51.86,51.77,51.86,37500.0,45.8053,45.8318,45.7523,45.8318,37500.0
2006-06-12 09:30:00,52.1,52.2,51.99,52.03,26300.0,46.0439,46.1323,45.9467,45.9821,26300.0
2006-06-12 09:35:00,52.04,52.28,52.04,52.17,19200.0,45.9909,46.203,45.9909,46.1058,19200.0
2006-06-12 09:40:00,52.13,52.23,51.84,52.12,20400.0,46.0704,46.1588,45.8141,46.0616,20400.0
2006-06-12 09:45:00,52.12,52.14,51.82,51.91,11700.0,46.0616,46.0793,45.7965,45.876,11700.0
2006-06-12 09:50:00,51.91,51.99,51.9,51.95,23500.0,45.876,45.9467,45.8672,45.9114,23500.0
2006-06-12 09:55:00,51.94,52.15,51.87,52.15,22400.0,45.9025,46.0881,45.8407,46.0881,22400.0
2006-06-12 10:00:00,52.15,52.18,52.02,52.03,29900.0,46.0881,46.1146,45.9732,45.9821,29900.0
2006-06-12 10:05:00,52.04,52.08,52.0,52.03,9600.0,45.9909,46.0262,45.9555,45.9821,9600.0
2006-06-12 10:10:00,52.01,52.04,51.96,51.97,11600.0,45.9644,45.9909,45.9202,45.929,11600.0
2006-06-12 10:15:00,51.96,51.96,51.85,51.86,9300.0,45.9202,45.9202,45.823,45.8318,9300.0
2006-06-12 10:20:00,51.86,51.86,51.64,51.64,4200.0,45.8318,45.8318,45.6374,45.6374,4200.0
2006-06-12 10:25:00,51.63,51.67,51.61,51.61,8500.0,45.6286,45.6639,45.6109,45.6109,8500.0
2006-06-12 10:30:00,51.63,51.71,51.63,51.64,10200.0,45.6286,45.6993,45.6286,45.6374,10200.0
2006-06-12 10:35:00,51.66,51.75,51.65,51.69,9100.0,45.6551,45.7346,45.6462,45.6816,9100.0
2006-06-12 10:40:00,51.69,51.75,51.69,51.72,9000.0,45.6816,45.7346,45.6816,45.7081,9000.0
2006-06-12 10:45:00,51.7,51.72,51.66,51.66,5800.0,45.6904,45.7081,45.6551,45.6551,5800.0
2006-06-12 10:50:00,51.67,51.67,51.56,51.6,6300.0,45.6639,45.6639,45.5667,45.602,6300.0
2006-06-12 10:55:00,51.61,51.61,51.52,51.52,4200.0,45.6109,45.6109,45.5313,45.5313,4200.0
2006-06-12 11:00:00,51.51,51.55,51.5,51.52,13600.0,45.5225,45.5579,45.5137,45.5313,13600.0
2006-06-12 11:05:00,51.52,51.54,51.5,51.54,8400.0,45.5313,45.549,45.5137,45.549,8400.0
2006-06-12 11:10:00,51.54,51.61,51.51,51.51,8300.0,45.549,45.6109,45.5225,45.5225,8300.0
2006-06-12 11:15:00,51.51,51.51,51.3,51.3,17300.0,45.5225,45.5225,45.3369,45.3369,17300.0
2006-06-12 11:20:00,51.34,51.38,51.27,51.31,21000.0,45.3723,45.4076,45.3104,45.3458,21000.0
2006-06-12 11:25:00,51.3,51.41,51.29,51.41,7900.0,45.3369,45.4341,45.3281,45.4341,7900.0
2006-06-12 11:30:00,51.4,51.5,51.34,51.5,9400.0,45.4253,45.5137,45.3723,45.5137,9400.0
2006-06-12 11:35:00,51.5,51.52,51.42,51.49,9400.0,45.5137,45.5313,45.443,45.5048,9400.0
2006-06-12 11:40:00,51.48,51.48,51.36,51.36,5400.0,45.496,45.496,45.3899,45.3899,5400.0
2006-06-12 11:45:00,51.34,51.34,51.3,51.3,8100.0,45.3723,45.3723,45.3369,45.3369,8100.0
2006-06-12 11:50:00,51.31,51.39,51.31,51.36,9400.0,45.3458,45.4165,45.3458,45.3899,9400.0
2006-06-12 11:55:00,51.34,51.34,51.26,51.26,5100.0,45.3723,45.3723,45.3016,45.3016,5100.0
2006-06-12 12:00:00,51.25,51.27,51.16,51.17,15900.0,45.2927,45.3104,45.2132,45.222,15900.0
2006-06-12 12:05:00,51.17,51.26,51.17,51.24,16000.0,45.222,45.3016,45.222,45.2839,16000.0
2006-06-12 12:10:00,51.22,51.31,51.2,51.28,15100.0,45.2662,45.3458,45.2485,45.3192,15100.0
2006-06-12 12:15:00,51.3,51.38,51.3,51.37,4700.0,45.3369,45.4076,45.3369,45.3988,4700.0
2006-06-12 12:20:00,51.37,51.39,51.33,51.37,15600.0,45.3988,45.4165,45.3634,45.3988,15600.0
2006-06-12 12:25:00,51.36,51.38,51.31,51.36,4300.0,45.3899,45.4076,45.3458,45.3899,4300.0
2006-06-12 12:30:00,51.35,51.35,51.28,51.3,6300.0,45.3811,45.3811,45.3192,45.3369,6300.0
2006-06-12 12:35:00,51.29,51.3,51.16,51.17,17400.0,45.3281,45.3369,45.2132,45.222,17400.0
2006-06-12 12:40:00,51.14,51.19,51.02,51.02,7400.0,45.1955,45.2397,45.0895,45.0895,7400.0
2006-06-12 12:45:00,51.01,51.03,50.95,50.95,14300.0,45.0806,45.0983,45.0276,45.0276,14300.0
2006-06-12 12:50:00,50.95,51.01,50.93,50.94,6500.0,45.0276,45.0806,45.0099,45.0188,6500.0
2006-06-12 12:55:00,50.94,50.94,50.84,50.84,6400.0,45.0188,45.0188,44.9304,44.9304,6400.0
2006-06-12 13:00:00,50.83,50.85,50.77,50.85,10500.0,44.9215,44.9392,44.8685,44.9392,10500.0
2006-06-12 13:05:00,50.82,50.9,50.82,50.89,12300.0,44.9127,44.9834,44.9127,44.9746,12300.0
2006-06-12 13:10:00,50.89,51.01,50.89,50.95,23800.0,44.9746,45.0806,44.9746,45.0276,23800.0
2006-06-12 13:15:00,50.94,50.94,50.85,50.85,5300.0,45.0188,45.0188,44.9392,44.9392,5300.0
2006-06-12 13:20:00,50.85,50.88,50.84,50.88,16700.0,44.9392,44.9657,44.9304,44.9657,16700.0
2006-06-12 13:25:00,50.88,50.89,50.83,50.86,11000.0,44.9657,44.9746,44.9215,44.9481,11000.0
2006-06-12 13:30:00,50.87,50.89,50.83,50.83,6000.0,44.9569,44.9746,44.9215,44.9215,6000.0
2006-06-12 13:35:00,50.83,50.83,50.73,50.75,13200.0,44.9215,44.9215,44.8332,44.8508,13200.0
2006-06-12 13:40:00,50.75,50.75,50.7,50.7,4800.0,44.8508,44.8508,44.8067,44.8067,4800.0
2006-06-12 13:45:00,50.7,50.72,50.69,50.69,9700.0,44.8067,44.8243,44.7978,44.7978,9700.0
2006-06-12 13:50:00,50.69,50.69,50.58,50.58,11200.0,44.7978,44.7978,44.7006,44.7006,11200.0
2006-06-12 13:55:00,50.58,50.59,50.47,50.48,26700.0,44.7006,44.7094,44.6034,44.6122,26700.0
2006-06-12 14:00:00,50.5,50.53,50.46,50.47,21000.0,44.6299,44.6564,44.5946,44.6034,21000.0
2006-06-12 14:05:00,50.47,50.49,50.31,50.32,23600.0,44.6034,44.6211,44.462,44.4708,23600.0
2006-06-12 14:10:00,50.32,50.39,50.31,50.31,14600.0,44.4708,44.5327,44.462,44.462,14600.0
2006-06-12 14:15:00,50.31,50.32,50.22,50.26,20600.0,44.462,44.4708,44.3825,44.4178,20600.0
2006-06-12 14:20:00,50.28,50.3,50.23,50.3,8800.0,44.4355,44.4532,44.3913,44.4532,8800.0
2006-06-12 14:25:00,50.31,50.38,50.28,50.28,8300.0,44.462,44.5239,44.4355,44.4355,8300.0
2006-06-12 14:30:00,50.28,50.28,50.16,50.18,14400.0,44.4355,44.4355,44.3294,44.3471,14400.0
2006-06-12 14:35:00,50.18,50.18,50.11,50.11,17100.0,44.3471,44.3471,44.2852,44.2852,17100.0
2006-06-12 14:40:00,50.11,50.11,49.92,49.96,17300.0,44.2852,44.2852,44.1173,44.1527,17300.0
2006-06-12 14:45:00,49.96,50.04,49.89,49.9,19100.0,44.1527,44.2234,44.0908,44.0996,19100.0
2006-06-12 14:50:00,49.89,50.01,49.89,49.95,19200.0,44.0908,44.1969,44.0908,44.1438,19200.0
2006-06-12 14:55:00,49.93,49.99,49.93,49.97,11100.0,44.1262,44.1792,44.1262,44.1615,11100.0
2006-06-12 15:00:00,49.95,49.95,49.9,49.91,14700.0,44.1438,44.1438,44.0996,44.1085,14700.0
2006-06-12 15:05:00,49.91,49.96,49.91,49.92,9500.0,44.1085,44.1527,44.1085,44.1173,9500.0
2006-06-12 15:10:00,49.92,49.98,49.88,49.89,25400.0,44.1173,44.1703,44.082,44.0908,25400.0
2006-06-12 15:15:00,49.9,49.9,49.85,49.85,26900.0,44.0996,44.0996,44.0555,44.0555,26900.0
2006-06-12 15:20:00,49.87,49.89,49.79,49.8,21900.0,44.0731,44.0908,44.0024,44.0113,21900.0
2006-06-12 15:25:00,49.8,49.84,49.77,49.84,23900.0,44.0113,44.0466,43.9848,44.0466,23900.0
2006-06-12 15:30:00,49.85,49.87,49.8,49.87,35600.0,44.0555,44.0731,44.0113,44.0731,35600.0
2006-06-12 15:35:00,49.87,49.95,49.85,49.86,41800.0,44.0731,44.1438,44.0555,44.0643,41800.0
2006-06-12 15:40:00,49.85,49.95,49.84,49.92,34200.0,44.0555,44.1438,44.0466,44.1173,34200.0
2006-06-12 15:45:00,49.92,49.96,49.9,49.94,25500.0,44.1173,44.1527,44.0996,44.135,25500.0
2006-06-12 15:50:00,49.94,49.95,49.9,49.94,26900.0,44.135,44.1438,44.0996,44.135,26900.0
2006-06-12 15:55:00,49.93,49.94,49.9,49.91,29100.0,44.1262,44.135,44.0996,44.1085,29100.0
2006-06-13 09:30:00,49.8,50.38,49.75,50.36,19300.0,44.0113,44.5239,43.9671,44.5062,19300.0
2006-06-13 09:35:00,50.37,51.25,50.29,51.06,31400.0,44.515,45.2927,44.4443,45.1248,31400.0
2006-06-13 09:40:00,51.06,51.06,50.53,50.74,32600.0,45.1248,45.1248,44.6564,44.842,32600.0
2006-06-13 09:45:00,50.95,51.15,50.82,51.01,28100.0,45.0276,45.2043,44.9127,45.0806,28100.0
2006-06-13 09:50:00,50.98,51.24,50.98,51.09,15500.0,45.0541,45.2839,45.0541,45.1513,15500.0
2006-06-13 09:55:00,51.06,51.15,51.0,51.15,25700.0,45.1248,45.2043,45.0718,45.2043,25700.0
2006-06-13 10:00:00,51.12,51.14,51.02,51.1,19100.0,45.1778,45.1955,45.0895,45.1602,19100.0
2006-06-13 10:05:00,51.1,51.12,51.04,51.07,17300.0,45.1602,45.1778,45.1071,45.1336,17300.0
2006-06-13 10:10:00,51.04,51.06,50.99,51.0,8900.0,45.1071,45.1248,45.0629,45.0718,8900.0
2006-06-13 10:15:00,50.94,50.95,50.64,50.65,9800.0,45.0188,45.0276,44.7536,44.7625,9800.0
2006-06-13 10:20:00,50.65,50.65,50.55,50.56,5700.0,44.7625,44.7625,44.6741,44.6829,5700.0
2006-06-13 10:25:00,50.55,50.7,50.41,50.7,17800.0,44.6741,44.8067,44.5504,44.8067,17800.0
2006-06-13 10:30:00,50.7,50.75,50.65,50.71,15100.0,44.8067,44.8508,44.7625,44.8155,15100.0
2006-06-13 10:35:00,50.69,50.73,50.54,50.54,13300.0,44.7978,44.8332,44.6653,44.6653,13300.0
2006-06-13 10:40:00,50.54,50.7,50.54,50.66,16700.0,44.6653,44.8067,44.6653,44.7713,16700.0
2006-06-13 10:45:00,50.67,50.67,50.59,50.66,10400.0,44.7801,44.7801,44.7094,44.7713,10400.0
2006-06-13 10:50:00,50.69,50.85,50.69,50.84,16400.0,44.7978,44.9392,44.7978,44.9304,16400.0
2006-06-13 10:55:00,50.84,50.96,50.82,50.96,14800.0,44.9304,45.0364,44.9127,45.0364,14800.0
2006-06-13 11:00:00,50.96,50.96,50.8,50.91,19100.0,45.0364,45.0364,44.895,44.9922,19100.0
2006-06-13 11:05:00,50.97,50.98,50.86,50.88,22400.0,45.0453,45.0541,44.9481,44.9657,22400.0
2006-06-13 11:10:00,50.87,50.91,50.87,50.91,8600.0,44.9569,44.9922,44.9569,44.9922,8600.0
2006-06-13 11:15:00,50.91,51.04,50.91,50.96,20000.0,44.9922,45.1071,44.9922,45.0364,20000.0
2006-06-13 11:20:00,50.96,51.02,50.94,51.02,11800.0,45.0364,45.0895,45.0188,45.0895,11800.0
2006-06-13 11:25:00,51.0,51.09,51.0,51.04,8600.0,45.0718,45.1513,45.0718,45.1071,8600.0
2006-06-13 11:30:00,51.06,51.08,51.04,51.06,9600.0,45.1248,45.1425,45.1071,45.1248,9600.0
2006-06-13 11:35:00,51.06,51.09,51.04,51.07,7300.0,45.1248,45.1513,45.1071,45.1336,7300.0
2006-06-13 11:40:00,51.06,51.26,51.04,51.22,17400.0,45.1248,45.3016,45.1071,45.2662,17400.0
2006-06-13 11:45:00,51.22,51.42,51.21,51.42,23100.0,45.2662,45.443,45.2574,45.443,23100.0
2006-06-13 11:50:00,51.39,51.4,51.21,51.33,27800.0,45.4165,45.4253,45.2574,45.3634,27800.0
2006-06-13 11:55:00,51.33,51.35,51.18,51.31,19100.0,45.3634,45.3811,45.2309,45.3458,19100.0
2006-06-13 12:00:00,51.29,51.29,51.2,51.2,17200.0,45.3281,45.3281,45.2485,45.2485,17200.0
2006-06-13 12:05:00,51.2,51.2,51.13,51.15,22700.0,45.2485,45.2485,45.1867,45.2043,22700.0
2006-06-13 12:10:00,51.15,51.15,51.05,51.06,17100.0,45.2043,45.2043,45.116,45.1248,17100.0
2006-06-13 12:15:00,51.08,51.08,50.95,50.98,13500.0,45.1425,45.1425,45.0276,45.0541,13500.0
2006-06-13 12:20:00,50.95,50.96,50.86,50.86,4500.0,45.0276,45.0364,44.9481,44.9481,4500.0
2006-06-13 12:25:00,50.87,50.88,50.84,50.85,7700.0,44.9569,44.9657,44.9304,44.9392,7700.0
2006-06-13 12:30:00,50.88,50.96,50.86,50.95,16500.0,44.9657,45.0364,44.9481,45.0276,16500.0
2006-06-13 12:35:00,50.92,50.97,50.85,50.87,13100.0,45.0011,45.0453,44.9392,44.9569,13100.0
2006-06-13 12:40:00,50.86,50.96,50.84,50.93,15200.0,44.9481,45.0364,44.9304,45.0099,15200.0
2006-06-13 12:45:00,50.94,51.0,50.9,50.97,15400.0,45.0188,45.0718,44.9834,45.0453,15400.0
2006-06-13 12:50:00,50.96,51.05,50.95,51.01,16400.0,45.0364,45.116,45.0276,45.0806,16400.0
2006-06-13 12:55:00,51.0,51.02,50.97,50.98,2900.0,45.0718,45.0895,45.0453,45.0541,2900.0
2006-06-13 13:00:00,51.0,51.0,50.9,50.91,6300.0,45.0718,45.0718,44.9834,44.9922,6300.0
2006-06-13 13:05:00,50.9,50.91,50.82,50.82,2900.0,44.9834,44.9922,44.9127,44.9127,2900.0
2006-06-13 13:10:00,50.82,50.88,50.8,50.88,16800.0,44.9127,44.9657,44.895,44.9657,16800.0
2006-06-13 13:15:00,50.89,50.91,50.85,50.88,23400.0,44.9746,44.9922,44.9392,44.9657,23400.0
2006-06-13 13:20:00,50.88,50.96,50.81,50.93,18000.0,44.9657,45.0364,44.9039,45.0099,18000.0
2006-06-13 13:25:00,50.91,50.91,50.8,50.86,9300.0,44.9922,44.9922,44.895,44.9481,9300.0
2006-06-13 13:30:00,50.85,50.92,50.83,50.92,9300.0,44.9392,45.0011,44.9215,45.0011,9300.0
2006-06-13 13:35:00,50.92,50.94,50.83,50.83,11200.0,45.0011,45.0188,44.9215,44.9215,11200.0
2006-06-13 13:40:00,50.86,50.98,50.85,50.97,13400.0,44.9481,45.0541,44.9392,45.0453,13400.0
2006-06-13 13:45:00,50.97,51.21,50.97,51.19,11400.0,45.0453,45.2574,45.0453,45.2397,11400.0
2006-06-13 13:50:00,51.18,51.21,51.15,51.15,8400.0,45.2309,45.2574,45.2043,45.2043,8400.0
2006-06-13 13:55:00,51.15,51.18,51.11,51.18,10900.0,45.2043,45.2309,45.169,45.2309,10900.0
2006-06-13 14:00:00,51.17,51.21,51.17,51.19,9400.0,45.222,45.2574,45.222,45.2397,9400.0
2006-06-13 14:05:00,51.19,51.28,51.19,51.23,18300.0,45.2397,45.3192,45.2397,45.275,18300.0
2006-06-13 14:10:00,51.21,51.24,51.15,51.16,9800.0,45.2574,45.2839,45.2043,45.2132,9800.0
2006-06-13 14:15:00,51.15,51.25,51.15,51.23,17200.0,45.2043,45.2927,45.2043,45.275,17200.0
2006-06-13 14:20:00,51.21,51.22,51.06,51.11,12300.0,45.2574,45.2662,45.1248,45.169,12300.0
2006-06-13 14:25:00,51.13,51.16,51.04,51.07,24500.0,45.1867,45.2132,45.1071,45.1336,24500.0
2006-06-13 14:30:00,51.08,51.15,50.94,50.94,16200.0,45.1425,45.2043,45.0188,45.0188,16200.0
2006-06-13 14:35:00,50.95,51.0,50.87,51.0,15300.0,45.0276,45.0718,44.9569,45.0718,15300.0
2006-06-13 14:40:00,50.99,51.1,50.96,51.03,27900.0,45.0629,45.1602,45.0364,45.0983,27900.0
2006-06-13 14:45:00,51.04,51.08,50.99,51.01,18400.0,45.1071,45.1425,45.0629,45.0806,18400.0
2006-06-13 14:50:00,51.02,51.06,50.97,51.05,22000.0,45.0895,45.1248,45.0453,45.116,22000.0
2006-06-13 14:55:00,51.06,51.06,50.99,51.01,45800.0,45.1248,45.1248,45.0629,45.0806,45800.0
2006-06-13 15:00:00,51.01,51.05,50.99,51.0,39800.0,45.0806,45.116,45.0629,45.0718,39800.0
2006-06-13 15:05:00,51.0,51.0,50.97,51.0,17800.0,45.0718,45.0718,45.0453,45.0718,17800.0
2006-06-13 15:10:00,50.99,51.05,50.96,51.04,34000.0,45.0629,45.116,45.0364,45.1071,34000.0
2006-06-13 15:15:00,51.04,51.04,50.98,51.04,14000.0,45.1071,45.1071,45.0541,45.1071,14000.0
2006-06-13 15:20:00,51.03,51.08,51.0,51.0,16500.0,45.0983,45.1425,45.0718,45.0718,16500.0
2006-06-13 15:25:00,51.0,51.17,51.0,51.09,59000.0,45.0718,45.222,45.0718,45.1513,59000.0
2006-06-13 15:30:00,51.06,51.17,51.05,51.1,40000.0,45.1248,45.222,45.116,45.1602,40000.0
2006-06-13 15:35:00,51.11,51.15,51.04,51.05,40200.0,45.169,45.2043,45.1071,45.116,40200.0
2006-06-13 15:40:00,51.07,51.19,51.05,51.08,173600.0,45.1336,45.2397,45.116,45.1425,173600.0
2006-06-13 15:45:00,51.09,51.09,50.92,50.93,19000.0,45.1513,45.1513,45.0011,45.0099,19000.0
2006-06-13 15:50:00,50.93,50.97,50.84,50.85,31900.0,45.0099,45.0453,44.9304,44.9392,31900.0
2006-06-13 15:55:00,50.86,50.87,50.77,50.79,32300.0,44.9481,44.9569,44.8685,44.8862,32300.0
2006-06-14 09:30:00,50.6,51.07,50.55,51.07,16700.0,44.7183,45.1336,44.6741,45.1336,16700.0
2006-06-14 09:35:00,50.95,50.95,50.68,50.84,11900.0,45.0276,45.0276,44.789,44.9304,11900.0
2006-06-14 09:40:00,50.84,50.86,50.38,50.38,7700.0,44.9304,44.9481,44.5239,44.5239,7700.0
2006-06-14 09:45:00,50.41,50.42,50.15,50.3,20700.0,44.5504,44.5592,44.3206,44.4532,20700.0
2006-06-14 09:50:00,50.29,50.42,50.29,50.36,26500.0,44.4443,44.5592,44.4443,44.5062,26500.0
2006-06-14 09:55:00,50.32,50.38,50.08,50.37,14100.0,44.4708,44.5239,44.2587,44.515,14100.0
2006-06-14 10:00:00,50.34,50.4,50.29,50.39,12100.0,44.4885,44.5415,44.4443,44.5327,12100.0
2006-06-14 10:05:00,50.37,50.5,50.34,50.36,32500.0,44.515,44.6299,44.4885,44.5062,32500.0
2006-06-14 10:10:00,50.35,50.36,50.13,50.13,19100.0,44.4973,44.5062,44.3029,44.3029,19100.0
2006-06-14 10:15:00,50.13,50.13,49.94,50.07,18300.0,44.3029,44.3029,44.135,44.2499,18300.0
2006-06-14 10:20:00,50.05,50.14,50.03,50.1,8200.0,44.2322,44.3118,44.2145,44.2764,8200.0
2006-06-14 10:25:00,50.11,50.11,50.0,50.06,18000.0,44.2852,44.2852,44.188,44.241,18000.0
2006-06-14 10:30:00,50.1,50.11,50.02,50.05,22200.0,44.2764,44.2852,44.2057,44.2322,22200.0
2006-06-14 10:35:00,50.04,50.08,49.84,49.84,30100.0,44.2234,44.2587,44.0466,44.0466,30100.0
2006-06-14 10:40:00,49.86,49.9,49.8,49.8,127800.0,44.0643,44.0996,44.0113,44.0113,127800.0
2006-06-14 10:45:00,49.8,49.8,49.46,49.47,40500.0,44.0113,44.0113,43.7108,43.7196,40500.0
2006-06-14 10:50:00,49.47,49.49,49.44,49.45,23400.0,43.7196,43.7373,43.6931,43.702,23400.0
2006-06-14 10:55:00,49.45,49.64,49.45,49.46,28800.0,43.702,43.8699,43.702,43.7108,28800.0
2006-06-14 11:00:00,49.46,49.5,49.28,49.29,16800.0,43.7108,43.7461,43.5517,43.5606,16800.0
2006-06-14 11:05:00,49.29,49.38,49.29,49.34,16700.0,43.5606,43.6401,43.5606,43.6047,16700.0
2006-06-14 11:10:00,49.34,49.54,49.34,49.42,22700.0,43.6047,43.7815,43.6047,43.6754,22700.0
2006-06-14 11:15:00,49.41,49.5,49.3,49.35,26400.0,43.6666,43.7461,43.5694,43.6136,26400.0
2006-06-14 11:20:00,49.34,49.53,49.31,49.5,24300.0,43.6047,43.7727,43.5782,43.7461,24300.0
2006-06-14 11:25:00,49.5,49.5,49.34,49.38,14900.0,43.7461,43.7461,43.6047,43.6401,14900.0
2006-06-14 11:30:00,49.37,49.4,49.35,49.36,13700.0,43.6313,43.6578,43.6136,43.6224,13700.0
2006-06-14 11:35:00,49.38,49.4,49.35,49.35,16200.0,43.6401,43.6578,43.6136,43.6136,16200.0
2006-06-14 11:40:00,49.33,49.34,49.01,49.13,33700.0,43.5959,43.6047,43.3131,43.4192,33700.0
2006-06-14 11:45:00,49.12,49.14,49.01,49.13,24800.0,43.4103,43.428,43.3131,43.4192,24800.0
2006-06-14 11:50:00,49.11,49.23,49.11,49.2,10600.0,43.4015,43.5075,43.4015,43.481,10600.0
2006-06-14 11:55:00,49.2,49.22,49.07,49.09,14600.0,43.481,43.4987,43.3661,43.3838,14600.0
2006-06-14 12:00:00,49.11,49.14,49.0,49.14,20400.0,43.4015,43.428,43.3043,43.428,20400.0
2006-06-14 12:05:00,49.14,49.36,49.14,49.36,10800.0,43.428,43.6224,43.428,43.6224,10800.0
2006-06-14 12:10:00,49.36,49.39,49.32,49.34,15400.0,43.6224,43.6489,43.5871,43.6047,15400.0
2006-06-14 12:15:00,49.32,49.35,49.3,49.34,7900.0,43.5871,43.6136,43.5694,43.6047,7900.0
2006-06-14 12:20:00,49.33,49.35,49.33,49.35,7300.0,43.5959,43.6136,43.5959,43.6136,7300.0
2006-06-14 12:25:00,49.35,49.35,49.24,49.24,6100.0,43.6136,43.6136,43.5164,43.5164,6100.0
2006-06-14 12:30:00,49.24,49.24,49.01,49.05,20700.0,43.5164,43.5164,43.3131,43.3485,20700.0
2006-06-14 12:35:00,49.05,49.16,49.05,49.15,3900.0,43.3485,43.4457,43.3485,43.4368,3900.0
2006-06-14 12:40:00,49.15,49.18,49.15,49.17,5400.0,43.4368,43.4633,43.4368,43.4545,5400.0
2006-06-14 12:45:00,49.17,49.17,49.12,49.13,9600.0,43.4545,43.4545,43.4103,43.4192,9600.0
2006-06-14 12:50:00,49.14,49.2,49.1,49.1,6900.0,43.428,43.481,43.3926,43.3926,6900.0
2006-06-14 12:55:00,49.11,49.12,49.0,49.06,16000.0,43.4015,43.4103,43.3043,43.3573,16000.0
2006-06-14 13:00:00,49.06,49.1,48.99,49.01,21000.0,43.3573,43.3926,43.2954,43.3131,21000.0
2006-06-14 13:05:00,49.01,49.07,48.94,48.94,28600.0,43.3131,43.3661,43.2512,43.2512,28600.0
2006-06-14 13:10:00,48.94,49.06,48.93,48.99,29600.0,43.2512,43.3573,43.2424,43.2954,29600.0
2006-06-14 13:15:00,49.0,49.02,48.9,48.94,19100.0,43.3043,43.3219,43.2159,43.2512,19100.0
2006-06-14 13:20:00,48.94,48.98,48.9,48.92,25400.0,43.2512,43.2866,43.2159,43.2336,25400.0
2006-06-14 13:25:00,48.92,48.98,48.9,48.98,12400.0,43.2336,43.2866,43.2159,43.2866,12400.0
2006-06-14 13:30:00,48.99,49.0,48.84,48.88,10200.0,43.2954,43.3043,43.1629,43.1982,10200.0
2006-06-14 13:35:00,48.88,48.88,48.81,48.82,14700.0,43.1982,43.1982,43.1363,43.1452,14700.0
2006-06-14 13:40:00,48.82,48.92,48.8,48.85,14600.0,43.1452,43.2336,43.1275,43.1717,14600.0
2006-06-14 13:45:00,48.85,48.89,48.75,48.82,29400.0,43.1717,43.207,43.0833,43.1452,29400.0
2006-06-14 13:50:00,48.8,48.92,48.79,48.86,13400.0,43.1275,43.2336,43.1187,43.1805,13400.0
2006-06-14 13:55:00,48.86,49.0,48.84,49.0,9500.0,43.1805,43.3043,43.1629,43.3043,9500.0
2006-06-14 14:00:00,48.99,49.04,48.92,48.96,23000.0,43.2954,43.3396,43.2336,43.2689,23000.0
2006-06-14 14:05:00,48.95,49.1,48.95,49.1,17600.0,43.2601,43.3926,43.2601,43.3926,17600.0
2006-06-14 14:10:00,49.08,49.14,48.91,48.94,22000.0,43.375,43.428,43.2247,43.2512,22000.0
2006-06-14 14:15:00,48.96,49.01,48.84,48.91,28400.0,43.2689,43.3131,43.1629,43.2247,28400.0
2006-06-14 14:20:00,48.9,49.01,48.87,48.96,13600.0,43.2159,43.3131,43.1894,43.2689,13600.0
2006-06-14 14:25:00,48.95,48.98,48.93,48.96,9900.0,43.2601,43.2866,43.2424,43.2689,9900.0
2006-06-14 14:30:00,48.95,49.0,48.95,48.96,45300.0,43.2601,43.3043,43.2601,43.2689,45300.0
2006-06-14 14:35:00,48.96,49.01,48.95,48.96,19000.0,43.2689,43.3131,43.2601,43.2689,19000.0
2006-06-14 14:40:00,48.96,48.96,48.77,48.77,17400.0,43.2689,43.2689,43.101,43.101,17400.0
2006-06-14 14:45:00,48.75,48.83,48.66,48.83,21700.0,43.0833,43.154,43.0038,43.154,21700.0
2006-06-14 14:50:00,48.83,48.87,48.75,48.79,17300.0,43.154,43.1894,43.0833,43.1187,17300.0
2006-06-14 14:55:00,48.82,48.95,48.82,48.86,24600.0,43.1452,43.2601,43.1452,43.1805,24600.0
2006-06-14 15:00:00,48.87,48.94,48.85,48.92,11700.0,43.1894,43.2512,43.1717,43.2336,11700.0
2006-06-14 15:05:00,48.94,49.0,48.91,48.97,16700.0,43.2512,43.3043,43.2247,43.2778,16700.0
2006-06-14 15:10:00,48.98,48.98,48.94,48.95,10000.0,43.2866,43.2866,43.2512,43.2601,10000.0
2006-06-14 15:15:00,48.95,49.01,48.92,49.0,22300.0,43.2601,43.3131,43.2336,43.3043,22300.0
2006-06-14 15:20:00,49.0,49.01,48.95,48.98,24300.0,43.3043,43.3131,43.2601,43.2866,24300.0
2006-06-14 15:25:00,48.98,49.03,48.97,49.03,22700.0,43.2866,43.3308,43.2778,43.3308,22700.0
2006-06-14 15:30:00,49.02,49.16,49.0,49.16,69200.0,43.3219,43.4457,43.3043,43.4457,69200.0
2006-06-14 15:35:00,49.14,49.35,49.11,49.35,26800.0,43.428,43.6136,43.4015,43.6136,26800.0
2006-06-14 15:40:00,49.35,49.36,49.26,49.29,42600.0,43.6136,43.6224,43.534,43.5606,42600.0
2006-06-14 15:45:00,49.28,49.36,49.28,49.35,42800.0,43.5517,43.6224,43.5517,43.6136,42800.0
2006-06-14 15:50:00,49.34,49.53,49.32,49.52,50700.0,43.6047,43.7727,43.5871,43.7638,50700.0
2006-06-14 15:55:00,49.52,49.6,49.43,49.45,47400.0,43.7638,43.8345,43.6843,43.702,47400.0
2006-06-15 09:30:00,53.14,54.9,49.5,49.56,40800.0,46.963,48.5185,43.7461,43.7992,40800.0
2006-06-15 09:35:00,49.56,49.57,49.37,49.43,16900.0,43.7992,43.808,43.6313,43.6843,16900.0
2006-06-15 09:40:00,49.37,49.37,48.48,48.53,44400.0,43.6313,43.6313,42.8447,42.8889,44400.0
2006-06-15 09:45:00,48.54,48.74,48.46,48.68,63500.0,42.8977,43.0745,42.827,43.0215,63500.0
2006-06-15 09:50:00,48.67,48.71,48.43,48.49,41000.0,43.0126,43.048,42.8005,42.8535,41000.0
2006-06-15 09:55:00,48.47,48.48,48.15,48.35,51500.0,42.8359,42.8447,42.5531,42.7298,51500.0
2006-06-15 10:00:00,48.34,48.36,48.1,48.35,37100.0,42.721,42.7387,42.5089,42.7298,37100.0
2006-06-15 10:05:00,48.36,48.38,48.15,48.18,37600.0,42.7387,42.7563,42.5531,42.5796,37600.0
2006-06-15 10:10:00,48.17,48.17,48.1,48.12,40100.0,42.5707,42.5707,42.5089,42.5266,40100.0
2006-06-15 10:15:00,48.13,48.2,48.12,48.16,49600.0,42.5354,42.5973,42.5266,42.5619,49600.0
2006-06-15 10:20:00,48.16,48.16,47.98,47.98,56500.0,42.5619,42.5619,42.4028,42.4028,56500.0
2006-06-15 10:25:00,47.97,48.15,47.93,48.14,41600.0,42.394,42.5531,42.3586,42.5442,41600.0
2006-06-15 10:30:00,48.14,48.14,48.04,48.09,40300.0,42.5442,42.5442,42.4559,42.5,40300.0
2006-06-15 10:35:00,48.11,48.11,48.0,48.1,48500.0,42.5177,42.5177,42.4205,42.5089,48500.0
2006-06-15 10:40:00,48.08,48.28,48.08,48.27,60500.0,42.4912,42.668,42.4912,42.6591,60500.0
2006-06-15 10:45:00,48.28,48.5,48.28,48.46,30700.0,42.668,42.8624,42.668,42.827,30700.0
2006-06-15 10:50:00,48.46,48.46,48.36,48.43,18800.0,42.827,42.827,42.7387,42.8005,18800.0
2006-06-15 10:55:00,48.45,48.47,48.33,48.44,18700.0,42.8182,42.8359,42.7121,42.8094,18700.0
2006-06-15 11:00:00,48.45,48.66,48.45,48.66,15000.0,42.8182,43.0038,42.8182,43.0038,15000.0
2006-06-15 11:05:00,48.68,48.75,48.65,48.74,16000.0,43.0215,43.0833,42.9949,43.0745,16000.0
2006-06-15 11:10:00,48.74,48.94,48.74,48.92,40900.0,43.0745,43.2512,43.0745,43.2336,40900.0
2006-06-15 11:15:00,48.94,48.94,48.84,48.85,22700.0,43.2512,43.2512,43.1629,43.1717,22700.0
2006-06-15 11:20:00,48.88,48.99,48.85,48.97,14300.0,43.1982,43.2954,43.1717,43.2778,14300.0
2006-06-15 11:25:00,48.96,49.02,48.94,48.99,18500.0,43.2689,43.3219,43.2512,43.2954,18500.0
2006-06-15 11:30:00,49.0,49.0,48.91,49.0,18400.0,43.3043,43.3043,43.2247,43.3043,18400.0
2006-06-15 11:35:00,49.02,49.22,49.02,49.15,21700.0,43.3219,43.4987,43.3219,43.4368,21700.0
2006-06-15 11:40:00,49.14,49.14,49.07,49.07,7500.0,43.428,43.428,43.3661,43.3661,7500.0
2006-06-15 11:45:00,49.08,49.12,49.08,49.12,24600.0,43.375,43.4103,43.375,43.4103,24600.0
2006-06-15 11:50:00,49.12,49.32,49.12,49.32,16300.0,43.4103,43.5871,43.4103,43.5871,16300.0
2006-06-15 11:55:00,49.29,49.43,49.27,49.39,57600.0,43.5606,43.6843,43.5429,43.6489,57600.0
2006-06-15 12:00:00,49.38,49.41,49.21,49.27,27700.0,43.6401,43.6666,43.4899,43.5429,27700.0
2006-06-15 12:05:00,49.29,49.38,49.29,49.38,8900.0,43.5606,43.6401,43.5606,43.6401,8900.0
2006-06-15 12:10:00,49.4,49.4,49.25,49.26,15300.0,43.6578,43.6578,43.5252,43.534,15300.0
2006-06-15 12:15:00,49.26,49.36,49.25,49.26,13400.0,43.534,43.6224,43.5252,43.534,13400.0
2006-06-15 12:20:00,49.27,49.37,49.25,49.37,14000.0,43.5429,43.6313,43.5252,43.6313,14000.0
2006-06-15 12:25:00,49.37,49.44,49.35,49.44,10900.0,43.6313,43.6931,43.6136,43.6931,10900.0
2006-06-15 12:30:00,49.43,49.44,49.39,49.42,15800.0,43.6843,43.6931,43.6489,43.6754,15800.0
2006-06-15 12:35:00,49.45,49.45,49.42,49.45,6800.0,43.702,43.702,43.6754,43.702,6800.0
2006-06-15 12:40:00,49.45,49.53,49.45,49.49,9600.0,43.702,43.7727,43.702,43.7373,9600.0
2006-06-15 12:45:00,49.49,49.55,49.49,49.54,5700.0,43.7373,43.7903,43.7373,43.7815,5700.0
2006-06-15 12:50:00,49.52,49.63,49.52,49.58,9700.0,43.7638,43.861,43.7638,43.8168,9700.0
2006-06-15 12:55:00,49.57,49.57,49.49,49.5,9800.0,43.808,43.808,43.7373,43.7461,9800.0
2006-06-15 13:00:00,49.51,49.51,49.48,49.49,8500.0,43.755,43.755,43.7285,43.7373,8500.0
2006-06-15 13:05:00,49.48,49.55,49.48,49.55,27100.0,43.7285,43.7903,43.7285,43.7903,27100.0
2006-06-15 13:10:00,49.55,49.6,49.54,49.57,15700.0,43.7903,43.8345,43.7815,43.808,15700.0
2006-06-15 13:15:00,49.56,49.61,49.55,49.6,20000.0,43.7992,43.8434,43.7903,43.8345,20000.0
2006-06-15 13:20:00,49.63,49.7,49.59,49.59,10100.0,43.861,43.9229,43.8257,43.8257,10100.0
2006-06-15 13:25:00,49.63,49.67,49.6,49.64,8400.0,43.861,43.8964,43.8345,43.8699,8400.0
2006-06-15 13:30:00,49.64,49.65,49.6,49.62,13400.0,43.8699,43.8787,43.8345,43.8522,13400.0
2006-06-15 13:35:00,49.61,49.62,49.6,49.6,13900.0,43.8434,43.8522,43.8345,43.8345,13900.0
2006-06-15 13:40:00,49.6,49.77,49.6,49.77,14800.0,43.8345,43.9848,43.8345,43.9848,14800.0
2006-06-15 13:45:00,49.77,49.94,49.74,49.78,24900.0,43.9848,44.135,43.9582,43.9936,24900.0
2006-06-15 13:50:00,49.78,49.86,49.78,49.84,23700.0,43.9936,44.0643,43.9936,44.0466,23700.0
2006-06-15 13:55:00,49.84,49.9,49.84,49.88,9600.0,44.0466,44.0996,44.0466,44.082,9600.0
2006-06-15 14:00:00,49.89,50.08,49.88,50.01,20100.0,44.0908,44.2587,44.082,44.1969,20100.0
2006-06-15 14:05:00,50.02,50.09,49.91,49.96,11900.0,44.2057,44.2676,44.1085,44.1527,11900.0
2006-06-15 14:10:00,49.97,50.02,49.96,50.02,15100.0,44.1615,44.2057,44.1527,44.2057,15100.0
2006-06-15 14:15:00,50.06,50.33,50.06,50.33,12300.0,44.241,44.4797,44.241,44.4797,12300.0
2006-06-15 14:20:00,50.33,50.42,50.24,50.27,21900.0,44.4797,44.5592,44.4001,44.4266,21900.0
2006-06-15 14:25:00,50.27,50.4,50.27,50.38,10900.0,44.4266,44.5415,44.4266,44.5239,10900.0
2006-06-15 14:30:00,50.39,50.4,50.32,50.39,13600.0,44.5327,44.5415,44.4708,44.5327,13600.0
2006-06-15 14:35:00,50.4,50.4,50.19,50.33,19900.0,44.5415,44.5415,44.3559,44.4797,19900.0
2006-06-15 14:40:00,50.34,50.4,50.29,50.4,10800.0,44.4885,44.5415,44.4443,44.5415,10800.0
2006-06-15 14:45:00,50.4,50.42,50.24,50.3,18500.0,44.5415,44.5592,44.4001,44.4532,18500.0
2006-06-15 14:50:00,50.31,50.33,50.28,50.32,8600.0,44.462,44.4797,44.4355,44.4708,8600.0
2006-06-15 14:55:00,50.33,50.4,50.32,50.37,12000.0,44.4797,44.5415,44.4708,44.515,12000.0
2006-06-15 15:00:00,50.37,50.39,50.33,50.38,12800.0,44.515,44.5327,44.4797,44.5239,12800.0
2006-06-15 15:05:00,50.39,50.43,50.23,50.23,14300.0,44.5327,44.568,44.3913,44.3913,14300.0
2006-06-15 15:10:00,50.24,50.25,50.2,50.24,17200.0,44.4001,44.409,44.3648,44.4001,17200.0
2006-06-15 15:15:00,50.24,50.25,50.21,50.21,25200.0,44.4001,44.409,44.3736,44.3736,25200.0
2006-06-15 15:20:00,50.22,50.25,50.21,50.25,33500.0,44.3825,44.409,44.3736,44.409,33500.0
2006-06-15 15:25:00,50.25,50.3,50.22,50.29,56400.0,44.409,44.4532,44.3825,44.4443,56400.0
2006-06-15 15:30:00,50.3,50.4,50.3,50.4,33400.0,44.4532,44.5415,44.4532,44.5415,33400.0
2006-06-15 15:35:00,50.4,50.4,50.36,50.4,53800.0,44.5415,44.5415,44.5062,44.5415,53800.0
2006-06-15 15:40:00,50.39,50.49,50.39,50.49,23400.0,44.5327,44.6211,44.5327,44.6211,23400.0
2006-06-15 15:45:00,50.49,50.6,50.39,50.39,41400.0,44.6211,44.7183,44.5327,44.5327,41400.0
2006-06-15 15:50:00,50.4,50.4,50.27,50.27,21600.0,44.5415,44.5415,44.4266,44.4266,21600.0
2006-06-15 15:55:00,50.27,50.29,50.21,50.25,242700.0,44.4266,44.4443,44.3736,44.409,242700.0
2006-06-16 09:30:00,50.05,50.26,49.97,50.21,130000.0,44.2322,44.4178,44.1615,44.3736,130000.0
2006-06-16 09:35:00,50.19,50.45,50.1,50.45,14500.0,44.3559,44.5857,44.2764,44.5857,14500.0
2006-06-16 09:40:00,50.45,50.45,50.24,50.37,39700.0,44.5857,44.5857,44.4001,44.515,39700.0
2006-06-16 09:45:00,50.36,50.49,50.28,50.3,65200.0,44.5062,44.6211,44.4355,44.4532,65200.0
2006-06-16 09:50:00,50.3,50.3,50.18,50.28,50200.0,44.4532,44.4532,44.3471,44.4355,50200.0
2006-06-16 09:55:00,50.29,50.5,50.29,50.35,60600.0,44.4443,44.6299,44.4443,44.4973,60600.0
2006-06-16 10:00:00,50.35,50.4,50.22,50.26,54300.0,44.4973,44.5415,44.3825,44.4178,54300.0
2006-06-16 10:05:00,50.26,50.39,50.21,50.39,15700.0,44.4178,44.5327,44.3736,44.5327,15700.0
2006-06-16 10:10:00,50.39,50.52,50.36,50.39,13900.0,44.5327,44.6476,44.5062,44.5327,13900.0
2006-06-16 10:15:00,50.38,50.4,50.25,50.28,30500.0,44.5239,44.5415,44.409,44.4355,30500.0
2006-06-16 10:20:00,50.27,50.44,50.27,50.38,20900.0,44.4266,44.5769,44.4266,44.5239,20900.0
2006-06-16 10:25:00,50.38,50.41,50.26,50.27,23300.0,44.5239,44.5504,44.4178,44.4266,23300.0
2006-06-16 10:30:00,50.27,50.32,50.22,50.24,14100.0,44.4266,44.4708,44.3825,44.4001,14100.0
2006-06-16 10:35:00,50.24,50.25,50.13,50.18,18200.0,44.4001,44.409,44.3029,44.3471,18200.0
2006-06-16 10:40:00,50.17,50.19,49.99,49.99,11300.0,44.3383,44.3559,44.1792,44.1792,11300.0
2006-06-16 10:45:00,49.92,49.97,49.89,49.93,15000.0,44.1173,44.1615,44.0908,44.1262,15000.0
2006-06-16 10:50:00,49.92,50.03,49.89,50.01,11500.0,44.1173,44.2145,44.0908,44.1969,11500.0
2006-06-16 10:55:00,50.04,50.07,49.93,49.97,6700.0,44.2234,44.2499,44.1262,44.1615,6700.0
2006-06-16 11:00:00,49.97,50.23,49.96,50.16,10300.0,44.1615,44.3913,44.1527,44.3294,10300.0
2006-06-16 11:05:00,50.14,50.27,50.12,50.23,11900.0,44.3118,44.4266,44.2941,44.3913,11900.0
2006-06-16 11:10:00,50.23,50.23,50.12,50.16,10300.0,44.3913,44.3913,44.2941,44.3294,10300.0
2006-06-16 11:15:00,50.13,50.15,50.0,50.01,11300.0,44.3029,44.3206,44.188,44.1969,11300.0
2006-06-16 11:20:00,49.99,50.07,49.95,49.98,13600.0,44.1792,44.2499,44.1438,44.1703,13600.0
2006-06-16 11:25:00,49.99,50.02,49.95,49.99,6700.0,44.1792,44.2057,44.1438,44.1792,6700.0
2006-06-16 11:30:00,49.98,49.99,49.96,49.98,8100.0,44.1703,44.1792,44.1527,44.1703,8100.0
2006-06-16 11:35:00,49.97,50.04,49.97,50.0,12500.0,44.1615,44.2234,44.1615,44.188,12500.0
2006-06-16 11:40:00,50.0,50.04,49.98,50.04,13400.0,44.188,44.2234,44.1703,44.2234,13400.0
2006-06-16 11:45:00,50.04,50.14,50.04,50.07,10200.0,44.2234,44.3118,44.2234,44.2499,10200.0
2006-06-16 11:50:00,50.07,50.08,49.98,49.99,7000.0,44.2499,44.2587,44.1703,44.1792,7000.0
2006-06-16 11:55:00,49.98,49.99,49.98,49.98,7500.0,44.1703,44.1792,44.1703,44.1703,7500.0
2006-06-16 12:00:00,49.98,50.05,49.91,50.05,10900.0,44.1703,44.2322,44.1085,44.2322,10900.0
2006-06-16 12:05:00,50.04,50.05,50.03,50.05,4800.0,44.2234,44.2322,44.2145,44.2322,4800.0
2006-06-16 12:10:00,50.05,50.09,49.96,49.96,19000.0,44.2322,44.2676,44.1527,44.1527,19000.0
2006-06-16 12:15:00,49.95,50.02,49.95,49.97,9400.0,44.1438,44.2057,44.1438,44.1615,9400.0
2006-06-16 12:20:00,49.95,49.99,49.91,49.98,16100.0,44.1438,44.1792,44.1085,44.1703,16100.0
2006-06-16 12:25:00,49.98,50.08,49.98,50.07,11300.0,44.1703,44.2587,44.1703,44.2499,11300.0
2006-06-16 12:30:00,50.09,50.11,49.98,50.0,13700.0,44.2676,44.2852,44.1703,44.188,13700.0
2006-06-16 12:35:00,49.98,50.03,49.93,49.96,18800.0,44.1703,44.2145,44.1262,44.1527,18800.0
2006-06-16 12:40:00,49.96,49.98,49.89,49.91,28200.0,44.1527,44.1703,44.0908,44.1085,28200.0
2006-06-16 12:45:00,49.91,49.95,49.89,49.92,25900.0,44.1085,44.1438,44.0908,44.1173,25900.0
2006-06-16 12:50:00,49.92,49.95,49.88,49.95,18900.0,44.1173,44.1438,44.082,44.1438,18900.0
2006-06-16 12:55:00,49.95,49.97,49.92,49.97,11200.0,44.1438,44.1615,44.1173,44.1615,11200.0
2006-06-16 13:00:00,49.96,49.97,49.95,49.97,7300.0,44.1527,44.1615,44.1438,44.1615,7300.0
2006-06-16 13:05:00,49.99,49.99,49.91,49.91,9700.0,44.1792,44.1792,44.1085,44.1085,9700.0
2006-06-16 13:10:00,49.89,49.94,49.89,49.9,5300.0,44.0908,44.135,44.0908,44.0996,5300.0
2006-06-16 13:15:00,49.91,49.91,49.84,49.85,11000.0,44.1085,44.1085,44.0466,44.0555,11000.0
2006-06-16 13:20:00,49.85,50.0,49.85,49.99,21900.0,44.0555,44.188,44.0555,44.1792,21900.0
2006-06-16 13:25:00,49.99,50.05,49.96,49.96,15500.0,44.1792,44.2322,44.1527,44.1527,15500.0
2006-06-16 13:30:00,49.96,49.96,49.9,49.91,10000.0,44.1527,44.1527,44.0996,44.1085,10000.0
2006-06-16 13:35:00,49.91,49.95,49.9,49.92,5500.0,44.1085,44.1438,44.0996,44.1173,5500.0
2006-06-16 13:40:00,49.92,49.94,49.87,49.9,9600.0,44.1173,44.135,44.0731,44.0996,9600.0
2006-06-16 13:45:00,49.9,49.93,49.89,49.91,114400.0,44.0996,44.1262,44.0908,44.1085,114400.0
2006-06-16 13:50:00,49.9,49.93,49.86,49.9,39000.0,44.0996,44.1262,44.0643,44.0996,39000.0
2006-06-16 13:55:00,49.9,49.94,49.87,49.92,46100.0,44.0996,44.135,44.0731,44.1173,46100.0
2006-06-16 14:00:00,49.92,49.95,49.87,49.89,7300.0,44.1173,44.1438,44.0731,44.0908,7300.0
2006-06-16 14:05:00,49.9,49.94,49.88,49.88,56400.0,44.0996,44.135,44.082,44.082,56400.0
2006-06-16 14:10:00,49.88,49.95,49.88,49.94,7300.0,44.082,44.1438,44.082,44.135,7300.0
2006-06-16 14:15:00,49.95,49.99,49.93,49.94,17400.0,44.1438,44.1792,44.1262,44.135,17400.0
2006-06-16 14:20:00,49.93,49.97,49.88,49.9,52800.0,44.1262,44.1615,44.082,44.0996,52800.0
2006-06-16 14:25:00,49.95,49.95,49.82,49.87,16000.0,44.1438,44.1438,44.0289,44.0731,16000.0
2006-06-16 14:30:00,49.87,49.98,49.87,49.98,5400.0,44.0731,44.1703,44.0731,44.1703,5400.0
2006-06-16 14:35:00,49.96,49.97,49.87,49.92,4600.0,44.1527,44.1615,44.0731,44.1173,4600.0
2006-06-16 14:40:00,49.9,49.93,49.88,49.91,4200.0,44.0996,44.1262,44.082,44.1085,4200.0
2006-06-16 14:45:00,49.9,49.96,49.86,49.91,8500.0,44.0996,44.1527,44.0643,44.1085,8500.0
2006-06-16 14:50:00,49.92,49.99,49.91,49.97,4500.0,44.1173,44.1792,44.1085,44.1615,4500.0
2006-06-16 14:55:00,49.97,50.12,49.97,50.09,7300.0,44.1615,44.2941,44.1615,44.2676,7300.0
2006-06-16 15:00:00,50.08,50.19,50.08,50.16,21200.0,44.2587,44.3559,44.2587,44.3294,21200.0
2006-06-16 15:05:00,50.15,50.23,50.15,50.18,15800.0,44.3206,44.3913,44.3206,44.3471,15800.0
2006-06-16 15:10:00,50.2,50.23,50.18,50.19,8800.0,44.3648,44.3913,44.3471,44.3559,8800.0
2006-06-16 15:15:00,50.19,50.22,50.16,50.22,4600.0,44.3559,44.3825,44.3294,44.3825,4600.0
2006-06-16 15:20:00,50.22,50.29,50.2,50.25,14000.0,44.3825,44.4443,44.3648,44.409,14000.0
2006-06-16 15:25:00,50.26,50.36,50.24,50.36,12700.0,44.4178,44.5062,44.4001,44.5062,12700.0
2006-06-16 15:30:00,50.36,50.41,50.31,50.38,11700.0,44.5062,44.5504,44.462,44.5239,11700.0
2006-06-16 15:35:00,50.37,50.38,50.27,50.31,15400.0,44.515,44.5239,44.4266,44.462,15400.0
2006-06-16 15:40:00,50.31,50.39,50.31,50.37,25100.0,44.462,44.5327,44.462,44.515,25100.0
2006-06-16 15:45:00,50.37,50.37,50.26,50.26,11300.0,44.515,44.515,44.4178,44.4178,11300.0
2006-06-16 15:50:00,50.26,50.36,50.26,50.36,33600.0,44.4178,44.5062,44.4178,44.5062,33600.0
2006-06-16 15:55:00,50.36,50.4,50.3,50.31,43900.0,44.5062,44.5415,44.4532,44.462,43900.0
2006-06-19 09:35:00,50.68,50.96,50.65,50.8,24200.0,44.789,45.0364,44.7625,44.895,24200.0
2006-06-19 09:40:00,50.81,50.92,50.8,50.88,13200.0,44.9039,45.0011,44.895,44.9657,13200.0
2006-06-19 09:45:00,50.9,50.91,50.67,50.73,43200.0,44.9834,44.9922,44.7801,44.8332,43200.0
2006-06-19 09:50:00,50.74,50.88,50.68,50.78,20300.0,44.842,44.9657,44.789,44.8774,20300.0
2006-06-19 09:55:00,50.73,50.78,50.6,50.66,12500.0,44.8332,44.8774,44.7183,44.7713,12500.0
2006-06-19 10:00:00,50.68,50.71,50.55,50.55,14500.0,44.789,44.8155,44.6741,44.6741,14500.0
2006-06-19 10:05:00,50.53,50.6,50.52,50.56,8300.0,44.6564,44.7183,44.6476,44.6829,8300.0
2006-06-19 10:10:00,50.59,50.6,50.46,50.55,9000.0,44.7094,44.7183,44.5946,44.6741,9000.0
2006-06-19 10:15:00,50.56,50.6,50.51,50.59,34600.0,44.6829,44.7183,44.6387,44.7094,34600.0
2006-06-19 10:20:00,50.59,50.65,50.5,50.51,14600.0,44.7094,44.7625,44.6299,44.6387,14600.0
2006-06-19 10:25:00,50.49,50.63,50.43,50.62,14000.0,44.6211,44.7448,44.568,44.736,14000.0
2006-06-19 10:30:00,50.61,50.68,50.61,50.62,5800.0,44.7271,44.789,44.7271,44.736,5800.0
2006-06-19 10:35:00,50.6,50.6,50.51,50.52,9500.0,44.7183,44.7183,44.6387,44.6476,9500.0
2006-06-19 10:40:00,50.53,50.53,50.5,50.5,2500.0,44.6564,44.6564,44.6299,44.6299,2500.0
2006-06-19 10:45:00,50.5,50.58,50.5,50.55,5700.0,44.6299,44.7006,44.6299,44.6741,5700.0
2006-06-19 10:50:00,50.54,50.56,50.47,50.56,6400.0,44.6653,44.6829,44.6034,44.6829,6400.0
2006-06-19 10:55:00,50.56,50.62,50.56,50.61,4700.0,44.6829,44.736,44.6829,44.7271,4700.0
2006-06-19 11:00:00,50.59,50.65,50.53,50.58,10500.0,44.7094,44.7625,44.6564,44.7006,10500.0
2006-06-19 11:05:00,50.57,50.59,50.52,50.57,5600.0,44.6918,44.7094,44.6476,44.6918,5600.0
2006-06-19 11:10:00,50.58,50.65,50.58,50.63,4800.0,44.7006,44.7625,44.7006,44.7448,4800.0
2006-06-19 11:15:00,50.62,50.65,50.58,50.65,7900.0,44.736,44.7625,44.7006,44.7625,7900.0
2006-06-19 11:20:00,50.67,50.68,50.6,50.6,5600.0,44.7801,44.789,44.7183,44.7183,5600.0
2006-06-19 11:25:00,50.56,50.58,50.5,50.5,3900.0,44.6829,44.7006,44.6299,44.6299,3900.0
2006-06-19 11:30:00,50.5,50.52,50.38,50.39,7900.0,44.6299,44.6476,44.5239,44.5327,7900.0
2006-06-19 11:35:00,50.4,50.45,50.32,50.33,7000.0,44.5415,44.5857,44.4708,44.4797,7000.0
2006-06-19 11:40:00,50.33,50.5,50.32,50.45,14400.0,44.4797,44.6299,44.4708,44.5857,14400.0
2006-06-19 11:45:00,50.45,50.53,50.44,50.52,5200.0,44.5857,44.6564,44.5769,44.6476,5200.0
2006-06-19 11:50:00,50.49,50.54,50.42,50.43,7100.0,44.6211,44.6653,44.5592,44.568,7100.0
2006-06-19 11:55:00,50.4,50.5,50.4,50.43,7300.0,44.5415,44.6299,44.5415,44.568,7300.0
2006-06-19 12:00:00,50.42,50.56,50.42,50.56,9300.0,44.5592,44.6829,44.5592,44.6829,9300.0
2006-06-19 12:05:00,50.56,50.66,50.56,50.58,8600.0,44.6829,44.7713,44.6829,44.7006,8600.0
2006-06-19 12:10:00,50.59,50.62,50.53,50.53,3400.0,44.7094,44.736,44.6564,44.6564,3400.0
2006-06-19 12:15:00,50.53,50.57,50.53,50.57,7300.0,44.6564,44.6918,44.6564,44.6918,7300.0
2006-06-19 12:20:00,50.56,50.58,50.52,50.54,9800.0,44.6829,44.7006,44.6476,44.6653,9800.0
2006-06-19 12:25:00,50.54,50.63,50.54,50.63,7500.0,44.6653,44.7448,44.6653,44.7448,7500.0
2006-06-19 12:30:00,50.63,50.66,50.63,50.63,2300.0,44.7448,44.7713,44.7448,44.7448,2300.0
2006-06-19 12:35:00,50.64,50.64,50.52,50.52,10600.0,44.7536,44.7536,44.6476,44.6476,10600.0
2006-06-19 12:40:00,50.52,50.53,50.5,50.5,3000.0,44.6476,44.6564,44.6299,44.6299,3000.0
2006-06-19 12:45:00,50.5,50.57,50.47,50.54,16300.0,44.6299,44.6918,44.6034,44.6653,16300.0
2006-06-19 12:50:00,50.57,50.59,50.53,50.56,5500.0,44.6918,44.7094,44.6564,44.6829,5500.0
2006-06-19 12:55:00,50.57,50.63,50.56,50.58,5200.0,44.6918,44.7448,44.6829,44.7006,5200.0
2006-06-19 13:00:00,50.57,50.58,50.53,50.57,3600.0,44.6918,44.7006,44.6564,44.6918,3600.0
2006-06-19 13:05:00,50.57,50.57,50.5,50.53,9800.0,44.6918,44.6918,44.6299,44.6564,9800.0
2006-06-19 13:10:00,50.52,50.54,50.47,50.54,12400.0,44.6476,44.6653,44.6034,44.6653,12400.0
2006-06-19 13:15:00,50.55,50.58,50.52,50.54,6100.0,44.6741,44.7006,44.6476,44.6653,6100.0
2006-06-19 13:20:00,50.54,50.54,50.4,50.4,8800.0,44.6653,44.6653,44.5415,44.5415,8800.0
2006-06-19 13:25:00,50.4,50.47,50.39,50.45,8300.0,44.5415,44.6034,44.5327,44.5857,8300.0
2006-06-19 13:30:00,50.46,50.48,50.44,50.45,5300.0,44.5946,44.6122,44.5769,44.5857,5300.0
2006-06-19 13:35:00,50.46,50.5,50.39,50.39,11000.0,44.5946,44.6299,44.5327,44.5327,11000.0
2006-06-19 13:40:00,50.38,50.38,50.28,50.37,7500.0,44.5239,44.5239,44.4355,44.515,7500.0
2006-06-19 13:45:00,50.4,50.45,50.4,50.45,11800.0,44.5415,44.5857,44.5415,44.5857,11800.0
2006-06-19 13:50:00,50.45,50.5,50.44,50.47,8500.0,44.5857,44.6299,44.5769,44.6034,8500.0
2006-06-19 13:55:00,50.45,50.62,50.45,50.56,12700.0,44.5857,44.736,44.5857,44.6829,12700.0
2006-06-19 14:00:00,50.57,50.59,50.46,50.46,8400.0,44.6918,44.7094,44.5946,44.5946,8400.0
2006-06-19 14:05:00,50.46,50.46,50.38,50.39,6700.0,44.5946,44.5946,44.5239,44.5327,6700.0
2006-06-19 14:10:00,50.39,50.49,50.39,50.48,11900.0,44.5327,44.6211,44.5327,44.6122,11900.0
2006-06-19 14:15:00,50.47,50.47,50.4,50.4,6600.0,44.6034,44.6034,44.5415,44.5415,6600.0
2006-06-19 14:20:00,50.37,50.4,50.35,50.35,12300.0,44.515,44.5415,44.4973,44.4973,12300.0
2006-06-19 14:25:00,50.34,50.48,50.34,50.48,16200.0,44.4885,44.6122,44.4885,44.6122,16200.0
2006-06-19 14:30:00,50.47,50.55,50.47,50.5,13200.0,44.6034,44.6741,44.6034,44.6299,13200.0
2006-06-19 14:35:00,50.5,50.61,50.48,50.61,17200.0,44.6299,44.7271,44.6122,44.7271,17200.0
2006-06-19 14:40:00,50.61,50.63,50.46,50.49,9000.0,44.7271,44.7448,44.5946,44.6211,9000.0
2006-06-19 14:45:00,50.47,50.53,50.47,50.47,9700.0,44.6034,44.6564,44.6034,44.6034,9700.0
2006-06-19 14:50:00,50.48,50.5,50.46,50.48,13300.0,44.6122,44.6299,44.5946,44.6122,13300.0
2006-06-19 14:55:00,50.48,50.48,50.4,50.41,10200.0,44.6122,44.6122,44.5415,44.5504,10200.0
2006-06-19 15:00:00,50.41,50.44,50.4,50.42,15600.0,44.5504,44.5769,44.5415,44.5592,15600.0
2006-06-19 15:05:00,50.42,50.45,50.37,50.4,28200.0,44.5592,44.5857,44.515,44.5415,28200.0
2006-06-19 15:10:00,50.4,50.41,50.36,50.38,19400.0,44.5415,44.5504,44.5062,44.5239,19400.0
2006-06-19 15:15:00,50.38,50.48,50.38,50.46,13100.0,44.5239,44.6122,44.5239,44.5946,13100.0
2006-06-19 15:20:00,50.47,50.51,50.45,50.48,7000.0,44.6034,44.6387,44.5857,44.6122,7000.0
2006-06-19 15:25:00,50.48,50.7,50.48,50.68,47500.0,44.6122,44.8067,44.6122,44.789,47500.0
2006-06-19 15:30:00,50.67,50.68,50.57,50.58,12200.0,44.7801,44.789,44.6918,44.7006,12200.0
2006-06-19 15:35:00,50.58,50.68,50.57,50.59,27200.0,44.7006,44.789,44.6918,44.7094,27200.0
2006-06-19 15:40:00,50.57,50.58,50.45,50.48,14100.0,44.6918,44.7006,44.5857,44.6122,14100.0
2006-06-19 15:45:00,50.47,50.47,50.4,50.45,25500.0,44.6034,44.6034,44.5415,44.5857,25500.0
2006-06-19 15:50:00,50.45,50.59,50.45,50.51,15500.0,44.5857,44.7094,44.5857,44.6387,15500.0
2006-06-19 15:55:00,50.51,50.55,50.49,50.49,17400.0,44.6387,44.6741,44.6211,44.6211,17400.0
2006-06-20 09:30:00,50.39,50.82,50.39,50.67,15500.0,44.5327,44.9127,44.5327,44.7801,15500.0
2006-06-20 09:35:00,50.76,50.76,50.49,50.53,7200.0,44.8597,44.8597,44.6211,44.6564,7200.0
2006-06-20 09:40:00,50.64,50.64,50.34,50.39,12800.0,44.7536,44.7536,44.4885,44.5327,12800.0
2006-06-20 09:45:00,50.38,50.43,50.1,50.24,13200.0,44.5239,44.568,44.2764,44.4001,13200.0
2006-06-20 09:50:00,50.22,50.42,50.22,50.25,13100.0,44.3825,44.5592,44.3825,44.409,13100.0
2006-06-20 09:55:00,50.22,50.28,50.15,50.19,12200.0,44.3825,44.4355,44.3206,44.3559,12200.0
2006-06-20 10:00:00,50.19,50.22,49.97,50.0,14600.0,44.3559,44.3825,44.1615,44.188,14600.0
2006-06-20 10:05:00,50.02,50.03,49.83,49.86,21500.0,44.2057,44.2145,44.0378,44.0643,21500.0
2006-06-20 10:10:00,49.86,49.9,49.83,49.83,14300.0,44.0643,44.0996,44.0378,44.0378,14300.0
2006-06-20 10:15:00,49.85,49.93,49.82,49.89,30800.0,44.0555,44.1262,44.0289,44.0908,30800.0
2006-06-20 10:20:00,49.87,49.9,49.79,49.85,22100.0,44.0731,44.0996,44.0024,44.0555,22100.0
2006-06-20 10:25:00,49.83,49.98,49.81,49.93,17100.0,44.0378,44.1703,44.0201,44.1262,17100.0
2006-06-20 10:30:00,49.98,50.11,49.97,50.1,5800.0,44.1703,44.2852,44.1615,44.2764,5800.0
2006-06-20 10:35:00,50.11,50.21,50.03,50.05,24100.0,44.2852,44.3736,44.2145,44.2322,24100.0
2006-06-20 10:40:00,50.06,50.07,49.93,49.95,19100.0,44.241,44.2499,44.1262,44.1438,19100.0
2006-06-20 10:45:00,49.95,50.01,49.93,49.99,32900.0,44.1438,44.1969,44.1262,44.1792,32900.0
2006-06-20 10:50:00,50.0,50.0,49.92,49.95,8200.0,44.188,44.188,44.1173,44.1438,8200.0
2006-06-20 10:55:00,49.94,49.98,49.88,49.95,20200.0,44.135,44.1703,44.082,44.1438,20200.0
2006-06-20 11:00:00,49.95,50.02,49.87,49.99,22000.0,44.1438,44.2057,44.0731,44.1792,22000.0
2006-06-20 11:05:00,49.99,50.01,49.93,49.99,10800.0,44.1792,44.1969,44.1262,44.1792,10800.0
2006-06-20 11:10:00,50.02,50.04,49.93,49.98,11500.0,44.2057,44.2234,44.1262,44.1703,11500.0
2006-06-20 11:15:00,49.94,50.0,49.94,49.98,11700.0,44.135,44.188,44.135,44.1703,11700.0
2006-06-20 11:20:00,49.96,50.03,49.96,49.99,10500.0,44.1527,44.2145,44.1527,44.1792,10500.0
2006-06-20 11:25:00,49.99,50.05,49.99,50.05,7900.0,44.1792,44.2322,44.1792,44.2322,7900.0
2006-06-20 11:30:00,50.06,50.1,50.0,50.02,3000.0,44.241,44.2764,44.188,44.2057,3000.0
2006-06-20 11:35:00,49.99,50.0,49.89,49.94,16100.0,44.1792,44.188,44.0908,44.135,16100.0
2006-06-20 11:40:00,49.92,49.98,49.92,49.94,6300.0,44.1173,44.1703,44.1173,44.135,6300.0
2006-06-20 11:45:00,49.9,49.97,49.9,49.97,10800.0,44.0996,44.1615,44.0996,44.1615,10800.0
2006-06-20 11:50:00,49.97,50.03,49.97,50.01,5400.0,44.1615,44.2145,44.1615,44.1969,5400.0
2006-06-20 11:55:00,50.05,50.18,50.04,50.18,7300.0,44.2322,44.3471,44.2234,44.3471,7300.0
2006-06-20 12:00:00,50.15,50.15,50.03,50.07,3500.0,44.3206,44.3206,44.2145,44.2499,3500.0
2006-06-20 12:05:00,50.07,50.07,49.93,49.95,1300.0,44.2499,44.2499,44.1262,44.1438,1300.0
2006-06-20 12:10:00,49.95,49.96,49.92,49.96,6700.0,44.1438,44.1527,44.1173,44.1527,6700.0
2006-06-20 12:15:00,49.94,50.02,49.92,50.02,12200.0,44.135,44.2057,44.1173,44.2057,12200.0
2006-06-20 12:20:00,50.05,50.05,50.02,50.03,3200.0,44.2322,44.2322,44.2057,44.2145,3200.0
2006-06-20 12:25:00,50.04,50.05,50.0,50.0,4300.0,44.2234,44.2322,44.188,44.188,4300.0
2006-06-20 12:30:00,50.0,50.04,50.0,50.02,8600.0,44.188,44.2234,44.188,44.2057,8600.0
2006-06-20 12:35:00,50.04,50.04,49.99,49.99,5500.0,44.2234,44.2234,44.1792,44.1792,5500.0
2006-06-20 12:40:00,50.0,50.01,49.98,50.0,5100.0,44.188,44.1969,44.1703,44.188,5100.0
2006-06-20 12:45:00,49.99,50.02,49.98,50.0,9800.0,44.1792,44.2057,44.1703,44.188,9800.0
2006-06-20 12:50:00,50.0,50.01,49.9,50.01,20200.0,44.188,44.1969,44.0996,44.1969,20200.0
2006-06-20 12:55:00,50.01,50.01,49.94,50.01,19300.0,44.1969,44.1969,44.135,44.1969,19300.0
2006-06-20 13:00:00,50.0,50.03,50.0,50.03,5300.0,44.188,44.2145,44.188,44.2145,5300.0
2006-06-20 13:05:00,50.02,50.03,50.01,50.01,6300.0,44.2057,44.2145,44.1969,44.1969,6300.0
2006-06-20 13:10:00,50.0,50.02,49.99,50.01,12500.0,44.188,44.2057,44.1792,44.1969,12500.0
2006-06-20 13:15:00,50.03,50.09,50.01,50.01,9600.0,44.2145,44.2676,44.1969,44.1969,9600.0
2006-06-20 13:20:00,50.01,50.02,50.0,50.02,6500.0,44.1969,44.2057,44.188,44.2057,6500.0
2006-06-20 13:25:00,50.02,50.02,50.0,50.0,12100.0,44.2057,44.2057,44.188,44.188,12100.0
2006-06-20 13:30:00,50.01,50.05,49.99,50.04,19500.0,44.1969,44.2322,44.1792,44.2234,19500.0
2006-06-20 13:35:00,50.04,50.04,50.01,50.02,2200.0,44.2234,44.2234,44.1969,44.2057,2200.0
2006-06-20 13:40:00,50.02,50.13,50.02,50.12,5300.0,44.2057,44.3029,44.2057,44.2941,5300.0
2006-06-20 13:45:00,50.11,50.12,50.01,50.01,7100.0,44.2852,44.2941,44.1969,44.1969,7100.0
2006-06-20 13:50:00,50.01,50.01,49.99,50.01,1900.0,44.1969,44.1969,44.1792,44.1969,1900.0
2006-06-20 13:55:00,49.99,50.02,49.95,49.98,7400.0,44.1792,44.2057,44.1438,44.1703,7400.0
2006-06-20 14:00:00,50.0,50.06,49.96,49.97,8100.0,44.188,44.241,44.1527,44.1615,8100.0
2006-06-20 14:05:00,49.98,50.03,49.95,50.01,5400.0,44.1703,44.2145,44.1438,44.1969,5400.0
2006-06-20 14:10:00,50.01,50.06,49.98,49.98,7000.0,44.1969,44.241,44.1703,44.1703,7000.0
2006-06-20 14:15:00,50.0,50.1,50.0,50.1,7100.0,44.188,44.2764,44.188,44.2764,7100.0
2006-06-20 14:20:00,50.1,50.11,49.95,49.95,9000.0,44.2764,44.2852,44.1438,44.1438,9000.0
2006-06-20 14:25:00,49.95,50.03,49.94,50.03,15500.0,44.1438,44.2145,44.135,44.2145,15500.0
2006-06-20 14:30:00,50.01,50.05,49.96,50.03,7100.0,44.1969,44.2322,44.1527,44.2145,7100.0
2006-06-20 14:35:00,50.03,50.1,50.0,50.07,7000.0,44.2145,44.2764,44.188,44.2499,7000.0
2006-06-20 14:40:00,50.1,50.12,50.03,50.05,5400.0,44.2764,44.2941,44.2145,44.2322,5400.0
2006-06-20 14:45:00,50.04,50.07,50.02,50.07,6700.0,44.2234,44.2499,44.2057,44.2499,6700.0
2006-06-20 14:50:00,50.06,50.15,50.06,50.14,4700.0,44.241,44.3206,44.241,44.3118,4700.0
2006-06-20 14:55:00,50.12,50.16,50.02,50.02,6700.0,44.2941,44.3294,44.2057,44.2057,6700.0
2006-06-20 15:00:00,50.06,50.09,50.01,50.09,6500.0,44.241,44.2676,44.1969,44.2676,6500.0
2006-06-20 15:05:00,50.09,50.11,50.04,50.05,5800.0,44.2676,44.2852,44.2234,44.2322,5800.0
2006-06-20 15:10:00,50.05,50.13,50.05,50.13,6100.0,44.2322,44.3029,44.2322,44.3029,6100.0
2006-06-20 15:15:00,50.13,50.13,50.03,50.09,8000.0,44.3029,44.3029,44.2145,44.2676,8000.0
2006-06-20 15:20:00,50.1,50.1,49.99,49.99,12300.0,44.2764,44.2764,44.1792,44.1792,12300.0
2006-06-20 15:25:00,49.98,50.03,49.95,49.97,31200.0,44.1703,44.2145,44.1438,44.1615,31200.0
2006-06-20 15:30:00,49.97,50.0,49.96,50.0,31000.0,44.1615,44.188,44.1527,44.188,31000.0
2006-06-20 15:35:00,50.0,50.0,49.91,49.92,20200.0,44.188,44.188,44.1085,44.1173,20200.0
2006-06-20 15:40:00,49.94,49.97,49.9,49.97,27300.0,44.135,44.1615,44.0996,44.1615,27300.0
2006-06-20 15:45:00,49.96,49.97,49.91,49.91,35700.0,44.1527,44.1615,44.1085,44.1085,35700.0
2006-06-20 15:50:00,49.9,49.92,49.84,49.91,36600.0,44.0996,44.1173,44.0466,44.1085,36600.0
2006-06-20 15:55:00,49.9,49.98,49.87,49.94,66900.0,44.0996,44.1703,44.0731,44.135,66900.0
2006-06-21 09:30:00,50.1,50.35,50.1,50.2,15600.0,44.2764,44.4973,44.2764,44.3648,15600.0
2006-06-21 09:35:00,50.15,50.15,49.97,49.97,15100.0,44.3206,44.3206,44.1615,44.1615,15100.0
2006-06-21 09:40:00,49.97,49.98,49.7,49.88,23500.0,44.1615,44.1703,43.9229,44.082,23500.0
2006-06-21 09:45:00,49.83,49.98,49.7,49.83,27100.0,44.0378,44.1703,43.9229,44.0378,27100.0
2006-06-21 09:50:00,49.87,50.05,49.85,49.99,41100.0,44.0731,44.2322,44.0555,44.1792,41100.0
2006-06-21 09:55:00,49.97,49.99,49.73,49.75,15700.0,44.1615,44.1792,43.9494,43.9671,15700.0
2006-06-21 10:00:00,49.78,49.92,49.78,49.92,9400.0,43.9936,44.1173,43.9936,44.1173,9400.0
2006-06-21 10:05:00,49.95,50.0,49.81,49.83,17200.0,44.1438,44.188,44.0201,44.0378,17200.0
2006-06-21 10:10:00,49.86,49.94,49.85,49.91,14400.0,44.0643,44.135,44.0555,44.1085,14400.0
2006-06-21 10:15:00,49.92,49.95,49.88,49.91,8800.0,44.1173,44.1438,44.082,44.1085,8800.0
2006-06-21 10:20:00,49.91,49.99,49.9,49.98,5400.0,44.1085,44.1792,44.0996,44.1703,5400.0
2006-06-21 10:25:00,49.96,49.99,49.87,49.94,11600.0,44.1527,44.1792,44.0731,44.135,11600.0
2006-06-21 10:30:00,49.91,49.99,49.91,49.97,13500.0,44.1085,44.1792,44.1085,44.1615,13500.0
2006-06-21 10:35:00,49.95,49.96,49.85,49.9,15700.0,44.1438,44.1527,44.0555,44.0996,15700.0
2006-06-21 10:40:00,49.87,49.95,49.87,49.91,10700.0,44.0731,44.1438,44.0731,44.1085,10700.0
2006-06-21 10:45:00,49.93,50.0,49.93,50.0,13900.0,44.1262,44.188,44.1262,44.188,13900.0
2006-06-21 10:50:00,49.99,50.05,49.99,50.02,24700.0,44.1792,44.2322,44.1792,44.2057,24700.0
2006-06-21 10:55:00,50.04,50.04,50.0,50.03,25900.0,44.2234,44.2234,44.188,44.2145,25900.0
2006-06-21 11:00:00,50.01,50.1,50.01,50.08,28400.0,44.1969,44.2764,44.1969,44.2587,28400.0
2006-06-21 11:05:00,50.08,50.1,49.99,50.0,19900.0,44.2587,44.2764,44.1792,44.188,19900.0
2006-06-21 11:10:00,49.99,50.04,49.99,50.01,15000.0,44.1792,44.2234,44.1792,44.1969,15000.0
2006-06-21 11:15:00,50.0,50.09,50.0,50.08,10100.0,44.188,44.2676,44.188,44.2587,10100.0
2006-06-21 11:20:00,50.07,50.07,49.95,49.98,19900.0,44.2499,44.2499,44.1438,44.1703,19900.0
2006-06-21 11:25:00,49.96,50.0,49.94,49.98,32600.0,44.1527,44.188,44.135,44.1703,32600.0
2006-06-21 11:30:00,49.99,50.0,49.94,49.97,21300.0,44.1792,44.188,44.135,44.1615,21300.0
2006-06-21 11:35:00,49.98,49.98,49.85,49.85,5200.0,44.1703,44.1703,44.0555,44.0555,5200.0
2006-06-21 11:40:00,49.86,49.96,49.85,49.96,24300.0,44.0643,44.1527,44.0555,44.1527,24300.0
2006-06-21 11:45:00,49.96,50.0,49.96,49.99,15300.0,44.1527,44.188,44.1527,44.1792,15300.0
2006-06-21 11:50:00,49.96,49.96,49.86,49.9,7400.0,44.1527,44.1527,44.0643,44.0996,7400.0
2006-06-21 11:55:00,49.93,49.94,49.89,49.89,6400.0,44.1262,44.135,44.0908,44.0908,6400.0
2006-06-21 12:00:00,49.9,49.95,49.89,49.94,6100.0,44.0996,44.1438,44.0908,44.135,6100.0
2006-06-21 12:05:00,49.94,49.95,49.93,49.94,15200.0,44.135,44.1438,44.1262,44.135,15200.0
2006-06-21 12:10:00,49.93,49.95,49.93,49.94,4300.0,44.1262,44.1438,44.1262,44.135,4300.0
2006-06-21 12:15:00,49.95,49.95,49.88,49.91,17200.0,44.1438,44.1438,44.082,44.1085,17200.0
2006-06-21 12:20:00,49.91,49.96,49.89,49.89,12000.0,44.1085,44.1527,44.0908,44.0908,12000.0
2006-06-21 12:25:00,49.89,49.94,49.84,49.9,11500.0,44.0908,44.135,44.0466,44.0996,11500.0
2006-06-21 12:30:00,49.9,49.95,49.89,49.94,23400.0,44.0996,44.1438,44.0908,44.135,23400.0
2006-06-21 12:35:00,49.95,49.98,49.94,49.94,5000.0,44.1438,44.1703,44.135,44.135,5000.0
2006-06-21 12:40:00,49.94,49.97,49.91,49.95,7100.0,44.135,44.1615,44.1085,44.1438,7100.0
2006-06-21 12:45:00,49.96,50.0,49.96,49.98,7800.0,44.1527,44.188,44.1527,44.1703,7800.0
2006-06-21 12:50:00,50.0,50.0,49.96,49.96,7200.0,44.188,44.188,44.1527,44.1527,7200.0
2006-06-21 12:55:00,49.96,49.99,49.93,49.99,6900.0,44.1527,44.1792,44.1262,44.1792,6900.0
2006-06-21 13:00:00,49.97,50.02,49.92,49.93,14700.0,44.1615,44.2057,44.1173,44.1262,14700.0
2006-06-21 13:05:00,49.93,49.96,49.9,49.93,3800.0,44.1262,44.1527,44.0996,44.1262,3800.0
2006-06-21 13:10:00,49.92,49.96,49.91,49.95,4800.0,44.1173,44.1527,44.1085,44.1438,4800.0
2006-06-21 13:15:00,49.95,49.97,49.93,49.95,7000.0,44.1438,44.1615,44.1262,44.1438,7000.0
2006-06-21 13:20:00,49.97,49.98,49.94,49.97,13900.0,44.1615,44.1703,44.135,44.1615,13900.0
2006-06-21 13:25:00,49.98,49.98,49.93,49.97,4700.0,44.1703,44.1703,44.1262,44.1615,4700.0
2006-06-21 13:30:00,49.97,50.01,49.95,50.01,9800.0,44.1615,44.1969,44.1438,44.1969,9800.0
2006-06-21 13:35:00,50.01,50.07,49.99,50.04,12000.0,44.1969,44.2499,44.1792,44.2234,12000.0
2006-06-21 13:40:00,50.04,50.07,50.01,50.02,10900.0,44.2234,44.2499,44.1969,44.2057,10900.0
2006-06-21 13:45:00,50.02,50.03,49.95,49.97,13900.0,44.2057,44.2145,44.1438,44.1615,13900.0
2006-06-21 13:50:00,49.97,50.2,49.97,50.2,13300.0,44.1615,44.3648,44.1615,44.3648,13300.0
2006-06-21 13:55:00,50.19,50.3,50.19,50.26,16600.0,44.3559,44.4532,44.3559,44.4178,16600.0
2006-06-21 14:00:00,50.27,50.36,50.25,50.35,13400.0,44.4266,44.5062,44.409,44.4973,13400.0
2006-06-21 14:05:00,50.36,50.47,50.36,50.44,8200.0,44.5062,44.6034,44.5062,44.5769,8200.0
2006-06-21 14:10:00,50.44,50.44,50.31,50.33,10800.0,44.5769,44.5769,44.462,44.4797,10800.0
2006-06-21 14:15:00,50.33,50.45,50.33,50.44,12100.0,44.4797,44.5857,44.4797,44.5769,12100.0
2006-06-21 14:20:00,50.45,50.49,50.45,50.47,7400.0,44.5857,44.6211,44.5857,44.6034,7400.0
2006-06-21 14:25:00,50.48,50.5,50.45,50.5,7200.0,44.6122,44.6299,44.5857,44.6299,7200.0
2006-06-21 14:30:00,50.47,50.56,50.47,50.56,5900.0,44.6034,44.6829,44.6034,44.6829,5900.0
2006-06-21 14:35:00,50.57,50.65,50.56,50.65,8500.0,44.6918,44.7625,44.6829,44.7625,8500.0
2006-06-21 14:40:00,50.64,50.7,50.64,50.65,11000.0,44.7536,44.8067,44.7536,44.7625,11000.0
2006-06-21 14:45:00,50.66,50.67,50.59,50.59,8400.0,44.7713,44.7801,44.7094,44.7094,8400.0
2006-06-21 14:50:00,50.59,50.6,50.53,50.6,13800.0,44.7094,44.7183,44.6564,44.7183,13800.0
2006-06-21 14:55:00,50.63,50.66,50.6,50.62,8100.0,44.7448,44.7713,44.7183,44.736,8100.0
2006-06-21 15:00:00,50.62,50.62,50.52,50.6,12000.0,44.736,44.736,44.6476,44.7183,12000.0
2006-06-21 15:05:00,50.6,50.69,50.6,50.69,6900.0,44.7183,44.7978,44.7183,44.7978,6900.0
2006-06-21 15:10:00,50.68,50.7,50.66,50.68,9800.0,44.789,44.8067,44.7713,44.789,9800.0
2006-06-21 15:15:00,50.69,50.69,50.66,50.69,7900.0,44.7978,44.7978,44.7713,44.7978,7900.0
2006-06-21 15:20:00,50.69,50.82,50.69,50.8,9000.0,44.7978,44.9127,44.7978,44.895,9000.0
2006-06-21 15:25:00,50.8,50.85,50.79,50.82,7700.0,44.895,44.9392,44.8862,44.9127,7700.0
2006-06-21 15:30:00,50.83,50.83,50.71,50.72,13900.0,44.9215,44.9215,44.8155,44.8243,13900.0
2006-06-21 15:35:00,50.72,50.77,50.67,50.7,15000.0,44.8243,44.8685,44.7801,44.8067,15000.0
2006-06-21 15:40:00,50.7,50.7,50.62,50.65,18200.0,44.8067,44.8067,44.736,44.7625,18200.0
2006-06-21 15:45:00,50.65,50.72,50.65,50.71,13100.0,44.7625,44.8243,44.7625,44.8155,13100.0
2006-06-21 15:50:00,50.71,50.72,50.68,50.71,19400.0,44.8155,44.8243,44.789,44.8155,19400.0
2006-06-21 15:55:00,50.71,50.71,50.69,50.71,30100.0,44.8155,44.8155,44.7978,44.8155,30100.0
2006-06-22 09:30:00,50.5,50.93,50.5,50.86,14900.0,44.6299,45.0099,44.6299,44.9481,14900.0
2006-06-22 09:35:00,50.88,50.98,50.53,50.6,20500.0,44.9657,45.0541,44.6564,44.7183,20500.0
2006-06-22 09:40:00,50.61,51.09,50.61,51.09,16700.0,44.7271,45.1513,44.7271,45.1513,16700.0
2006-06-22 09:45:00,51.09,51.18,51.06,51.09,14000.0,45.1513,45.2309,45.1248,45.1513,14000.0
2006-06-22 09:50:00,51.06,51.06,50.9,51.05,9400.0,45.1248,45.1248,44.9834,45.116,9400.0
2006-06-22 09:55:00,51.06,51.19,51.06,51.16,10300.0,45.1248,45.2397,45.1248,45.2132,10300.0
2006-06-22 10:00:00,51.15,51.15,50.94,50.96,24200.0,45.2043,45.2043,45.0188,45.0364,24200.0
2006-06-22 10:05:00,50.96,51.01,50.9,50.97,8900.0,45.0364,45.0806,44.9834,45.0453,8900.0
2006-06-22 10:10:00,50.97,50.99,50.91,50.96,30200.0,45.0453,45.0629,44.9922,45.0364,30200.0
2006-06-22 10:15:00,50.94,51.04,50.9,50.97,42500.0,45.0188,45.1071,44.9834,45.0453,42500.0
2006-06-22 10:20:00,50.96,51.0,50.91,50.93,10900.0,45.0364,45.0718,44.9922,45.0099,10900.0
2006-06-22 10:25:00,50.93,51.04,50.93,51.04,10900.0,45.0099,45.1071,45.0099,45.1071,10900.0
2006-06-22 10:30:00,51.06,51.11,50.98,51.06,23900.0,45.1248,45.169,45.0541,45.1248,23900.0
2006-06-22 10:35:00,51.07,51.09,50.98,51.0,22300.0,45.1336,45.1513,45.0541,45.0718,22300.0
2006-06-22 10:40:00,51.01,51.06,50.99,51.06,8900.0,45.0806,45.1248,45.0629,45.1248,8900.0
2006-06-22 10:45:00,51.06,51.06,51.01,51.02,19300.0,45.1248,45.1248,45.0806,45.0895,19300.0
2006-06-22 10:50:00,51.03,51.08,51.01,51.02,9000.0,45.0983,45.1425,45.0806,45.0895,9000.0
2006-06-22 10:55:00,51.01,51.07,50.99,51.05,14600.0,45.0806,45.1336,45.0629,45.116,14600.0
2006-06-22 11:00:00,51.04,51.08,51.01,51.01,7900.0,45.1071,45.1425,45.0806,45.0806,7900.0
2006-06-22 11:05:00,50.99,51.12,50.97,51.09,9800.0,45.0629,45.1778,45.0453,45.1513,9800.0
2006-06-22 11:10:00,51.08,51.08,50.91,51.08,18600.0,45.1425,45.1425,44.9922,45.1425,18600.0
2006-06-22 11:15:00,51.08,51.14,51.03,51.03,63000.0,45.1425,45.1955,45.0983,45.0983,63000.0
2006-06-22 11:20:00,51.03,51.06,50.98,51.04,14900.0,45.0983,45.1248,45.0541,45.1071,14900.0
2006-06-22 11:25:00,51.06,51.09,51.02,51.08,17000.0,45.1248,45.1513,45.0895,45.1425,17000.0
2006-06-22 11:30:00,51.06,51.16,51.0,51.16,19800.0,45.1248,45.2132,45.0718,45.2132,19800.0
2006-06-22 11:35:00,51.17,51.2,51.14,51.2,10600.0,45.222,45.2485,45.1955,45.2485,10600.0
2006-06-22 11:40:00,51.2,51.32,51.2,51.24,20100.0,45.2485,45.3546,45.2485,45.2839,20100.0
2006-06-22 11:45:00,51.23,51.3,51.23,51.3,7900.0,45.275,45.3369,45.275,45.3369,7900.0
2006-06-22 11:50:00,51.3,51.45,51.3,51.42,16400.0,45.3369,45.4695,45.3369,45.443,16400.0
2006-06-22 11:55:00,51.45,51.45,51.37,51.39,8900.0,45.4695,45.4695,45.3988,45.4165,8900.0
2006-06-22 12:00:00,51.39,51.53,51.39,51.48,10400.0,45.4165,45.5402,45.4165,45.496,10400.0
2006-06-22 12:05:00,51.5,51.51,51.45,51.45,9600.0,45.5137,45.5225,45.4695,45.4695,9600.0
2006-06-22 12:10:00,51.44,51.46,51.39,51.46,9600.0,45.4606,45.4783,45.4165,45.4783,9600.0
2006-06-22 12:15:00,51.45,51.5,51.45,51.47,10700.0,45.4695,45.5137,45.4695,45.4872,10700.0
2006-06-22 12:20:00,51.46,51.47,51.42,51.43,9200.0,45.4783,45.4872,45.443,45.4518,9200.0
2006-06-22 12:25:00,51.42,51.42,51.33,51.34,8800.0,45.443,45.443,45.3634,45.3723,8800.0
2006-06-22 12:30:00,51.33,51.33,51.25,51.25,6100.0,45.3634,45.3634,45.2927,45.2927,6100.0
2006-06-22 12:35:00,51.24,51.31,51.24,51.27,9300.0,45.2839,45.3458,45.2839,45.3104,9300.0
2006-06-22 12:40:00,51.27,51.27,51.18,51.18,9000.0,45.3104,45.3104,45.2309,45.2309,9000.0
2006-06-22 12:45:00,51.18,51.22,51.16,51.22,10000.0,45.2309,45.2662,45.2132,45.2662,10000.0
2006-06-22 12:50:00,51.22,51.37,51.22,51.37,9500.0,45.2662,45.3988,45.2662,45.3988,9500.0
2006-06-22 12:55:00,51.37,51.6,51.35,51.6,6200.0,45.3988,45.602,45.3811,45.602,6200.0
2006-06-22 13:00:00,51.59,51.61,51.53,51.53,9600.0,45.5932,45.6109,45.5402,45.5402,9600.0
2006-06-22 13:05:00,51.53,51.53,51.43,51.44,7100.0,45.5402,45.5402,45.4518,45.4606,7100.0
2006-06-22 13:10:00,51.44,51.44,51.4,51.4,7000.0,45.4606,45.4606,45.4253,45.4253,7000.0
2006-06-22 13:15:00,51.41,51.44,51.37,51.4,8300.0,45.4341,45.4606,45.3988,45.4253,8300.0
2006-06-22 13:20:00,51.38,51.41,51.38,51.41,7700.0,45.4076,45.4341,45.4076,45.4341,7700.0
2006-06-22 13:25:00,51.4,51.46,51.39,51.39,19600.0,45.4253,45.4783,45.4165,45.4165,19600.0
2006-06-22 13:30:00,51.38,51.38,51.29,51.29,13300.0,45.4076,45.4076,45.3281,45.3281,13300.0
2006-06-22 13:35:00,51.28,51.37,51.27,51.37,8500.0,45.3192,45.3988,45.3104,45.3988,8500.0
2006-06-22 13:40:00,51.37,51.46,51.33,51.37,31900.0,45.3988,45.4783,45.3634,45.3988,31900.0
2006-06-22 13:45:00,51.38,51.42,51.36,51.39,31100.0,45.4076,45.443,45.3899,45.4165,31100.0
2006-06-22 13:50:00,51.39,51.51,51.39,51.47,23200.0,45.4165,45.5225,45.4165,45.4872,23200.0
2006-06-22 13:55:00,51.48,51.6,51.48,51.56,18200.0,45.496,45.602,45.496,45.5667,18200.0
2006-06-22 14:00:00,51.57,51.64,51.56,51.56,17900.0,45.5755,45.6374,45.5667,45.5667,17900.0
2006-06-22 14:05:00,51.56,51.57,51.49,51.49,14500.0,45.5667,45.5755,45.5048,45.5048,14500.0
2006-06-22 14:10:00,51.5,51.53,51.47,51.52,17800.0,45.5137,45.5402,45.4872,45.5313,17800.0
2006-06-22 14:15:00,51.52,51.52,51.37,51.38,23600.0,45.5313,45.5313,45.3988,45.4076,23600.0
2006-06-22 14:20:00,51.38,51.43,51.37,51.4,4900.0,45.4076,45.4518,45.3988,45.4253,4900.0
2006-06-22 14:25:00,51.41,51.46,51.39,51.41,13700.0,45.4341,45.4783,45.4165,45.4341,13700.0
2006-06-22 14:30:00,51.41,51.5,51.41,51.49,16700.0,45.4341,45.5137,45.4341,45.5048,16700.0
2006-06-22 14:35:00,51.5,51.64,51.49,51.55,24600.0,45.5137,45.6374,45.5048,45.5579,24600.0
2006-06-22 14:40:00,51.55,51.63,51.53,51.58,13400.0,45.5579,45.6286,45.5402,45.5844,13400.0
2006-06-22 14:45:00,51.58,51.67,51.57,51.63,14100.0,45.5844,45.6639,45.5755,45.6286,14100.0
2006-06-22 14:50:00,51.62,51.63,51.55,51.56,29300.0,45.6197,45.6286,45.5579,45.5667,29300.0
2006-06-22 14:55:00,51.57,51.59,51.55,51.58,10300.0,45.5755,45.5932,45.5579,45.5844,10300.0
2006-06-22 15:00:00,51.55,51.57,51.54,51.54,16800.0,45.5579,45.5755,45.549,45.549,16800.0
2006-06-22 15:05:00,51.54,51.55,51.52,51.53,14800.0,45.549,45.5579,45.5313,45.5402,14800.0
2006-06-22 15:10:00,51.53,51.63,51.52,51.63,14900.0,45.5402,45.6286,45.5313,45.6286,14900.0
2006-06-22 15:15:00,51.64,51.66,51.57,51.59,25600.0,45.6374,45.6551,45.5755,45.5932,25600.0
2006-06-22 15:20:00,51.58,51.63,51.58,51.61,23200.0,45.5844,45.6286,45.5844,45.6109,23200.0
2006-06-22 15:25:00,51.62,51.63,51.61,51.63,9400.0,45.6197,45.6286,45.6109,45.6286,9400.0
2006-06-22 15:30:00,51.63,51.75,51.62,51.68,45500.0,45.6286,45.7346,45.6197,45.6727,45500.0
2006-06-22 15:35:00,51.68,51.75,51.68,51.68,18100.0,45.6727,45.7346,45.6727,45.6727,18100.0
2006-06-22 15:40:00,51.68,51.74,51.59,51.74,55900.0,45.6727,45.7258,45.5932,45.7258,55900.0
2006-06-22 15:45:00,51.73,51.88,51.73,51.84,57100.0,45.7169,45.8495,45.7169,45.8141,57100.0
2006-06-22 15:50:00,51.83,51.85,51.81,51.83,39700.0,45.8053,45.823,45.7876,45.8053,39700.0
2006-06-22 15:55:00,51.82,51.85,51.81,51.82,50500.0,45.7965,45.823,45.7876,45.7965,50500.0
2006-06-23 09:30:00,51.99,51.99,51.85,51.85,22100.0,45.9467,45.9467,45.823,45.823,22100.0
2006-06-23 09:35:00,51.85,51.85,51.5,51.67,16100.0,45.823,45.823,45.5137,45.6639,16100.0
2006-06-23 09:40:00,51.65,51.7,51.25,51.57,25600.0,45.6462,45.6904,45.2927,45.5755,25600.0
2006-06-23 09:45:00,51.55,51.57,51.43,51.5,14800.0,45.5579,45.5755,45.4518,45.5137,14800.0
2006-06-23 09:50:00,51.5,51.5,51.3,51.37,9100.0,45.5137,45.5137,45.3369,45.3988,9100.0
2006-06-23 09:55:00,51.32,51.54,51.31,51.53,13100.0,45.3546,45.549,45.3458,45.5402,13100.0
2006-06-23 10:00:00,51.53,51.57,51.47,51.54,13300.0,45.5402,45.5755,45.4872,45.549,13300.0
2006-06-23 10:05:00,51.52,51.52,51.42,51.42,8100.0,45.5313,45.5313,45.443,45.443,8100.0
2006-06-23 10:10:00,51.44,51.48,51.43,51.48,23400.0,45.4606,45.496,45.4518,45.496,23400.0
2006-06-23 10:15:00,51.48,51.85,51.45,51.85,15200.0,45.496,45.823,45.4695,45.823,15200.0
2006-06-23 10:20:00,51.95,52.0,51.87,51.99,19900.0,45.9114,45.9555,45.8407,45.9467,19900.0
2006-06-23 10:25:00,51.99,52.27,51.98,52.18,24300.0,45.9467,46.1942,45.9379,46.1146,24300.0
2006-06-23 10:30:00,52.17,52.34,52.13,52.22,18100.0,46.1058,46.256,46.0704,46.15,18100.0
2006-06-23 10:35:00,52.21,52.29,52.14,52.2,20200.0,46.1411,46.2118,46.0793,46.1323,20200.0
2006-06-23 10:40:00,52.2,52.32,52.2,52.32,16300.0,46.1323,46.2383,46.1323,46.2383,16300.0
2006-06-23 10:45:00,52.27,52.34,52.22,52.23,7300.0,46.1942,46.256,46.15,46.1588,7300.0
2006-06-23 10:50:00,52.23,52.31,52.23,52.25,13400.0,46.1588,46.2295,46.1588,46.1765,13400.0
2006-06-23 10:55:00,52.26,52.26,52.16,52.2,6700.0,46.1853,46.1853,46.0969,46.1323,6700.0
2006-06-23 11:00:00,52.2,52.28,52.19,52.27,8700.0,46.1323,46.203,46.1235,46.1942,8700.0
2006-06-23 11:05:00,52.27,52.27,52.07,52.09,9900.0,46.1942,46.1942,46.0174,46.0351,9900.0
2006-06-23 11:10:00,52.09,52.09,52.02,52.08,4800.0,46.0351,46.0351,45.9732,46.0262,4800.0
2006-06-23 11:15:00,52.07,52.08,52.02,52.03,11600.0,46.0174,46.0262,45.9732,45.9821,11600.0
2006-06-23 11:20:00,52.02,52.23,52.02,52.18,15800.0,45.9732,46.1588,45.9732,46.1146,15800.0
2006-06-23 11:25:00,52.18,52.2,52.16,52.17,5900.0,46.1146,46.1323,46.0969,46.1058,5900.0
2006-06-23 11:30:00,52.18,52.18,52.07,52.08,8000.0,46.1146,46.1146,46.0174,46.0262,8000.0
2006-06-23 11:35:00,52.07,52.2,52.07,52.1,11900.0,46.0174,46.1323,46.0174,46.0439,11900.0
2006-06-23 11:40:00,52.09,52.09,52.05,52.08,5900.0,46.0351,46.0351,45.9997,46.0262,5900.0
2006-06-23 11:45:00,52.1,52.19,52.1,52.15,5000.0,46.0439,46.1235,46.0439,46.0881,5000.0
2006-06-23 11:50:00,52.15,52.2,52.14,52.19,10200.0,46.0881,46.1323,46.0793,46.1235,10200.0
2006-06-23 11:55:00,52.19,52.19,52.13,52.16,9000.0,46.1235,46.1235,46.0704,46.0969,9000.0
2006-06-23 12:00:00,52.17,52.21,52.16,52.21,9600.0,46.1058,46.1411,46.0969,46.1411,9600.0
2006-06-23 12:05:00,52.21,52.43,52.21,52.38,31400.0,46.1411,46.3356,46.1411,46.2914,31400.0
2006-06-23 12:10:00,52.36,52.47,52.36,52.47,12800.0,46.2737,46.3709,46.2737,46.3709,12800.0
2006-06-23 12:15:00,52.45,52.61,52.44,52.61,9700.0,46.3532,46.4946,46.3444,46.4946,9700.0
2006-06-23 12:20:00,52.61,52.62,52.53,52.62,13900.0,46.4946,46.5035,46.4239,46.5035,13900.0
2006-06-23 12:25:00,52.62,52.8,52.62,52.69,14200.0,46.5035,46.6626,46.5035,46.5653,14200.0
2006-06-23 12:30:00,52.68,52.73,52.68,52.72,8800.0,46.5565,46.6007,46.5565,46.5919,8800.0
2006-06-23 12:35:00,52.72,52.72,52.58,52.64,17300.0,46.5919,46.5919,46.4681,46.5212,17300.0
2006-06-23 12:40:00,52.65,52.68,52.64,52.67,4200.0,46.53,46.5565,46.5212,46.5477,4200.0
2006-06-23 12:45:00,52.69,52.7,52.65,52.66,6300.0,46.5653,46.5742,46.53,46.5388,6300.0
2006-06-23 12:50:00,52.67,52.75,52.67,52.67,8200.0,46.5477,46.6184,46.5477,46.5477,8200.0
2006-06-23 12:55:00,52.67,52.67,52.58,52.63,9200.0,46.5477,46.5477,46.4681,46.5123,9200.0
2006-06-23 13:00:00,52.63,52.63,52.61,52.61,3500.0,46.5123,46.5123,46.4946,46.4946,3500.0
2006-06-23 13:05:00,52.62,52.62,52.55,52.56,6300.0,46.5035,46.5035,46.4416,46.4505,6300.0
2006-06-23 13:10:00,52.56,52.56,52.49,52.5,7300.0,46.4505,46.4505,46.3886,46.3974,7300.0
2006-06-23 13:15:00,52.48,52.48,52.41,52.45,7300.0,46.3798,46.3798,46.3179,46.3532,7300.0
2006-06-23 13:20:00,52.46,52.54,52.46,52.52,11500.0,46.3621,46.4328,46.3621,46.4151,11500.0
2006-06-23 13:25:00,52.53,52.55,52.51,52.51,6300.0,46.4239,46.4416,46.4063,46.4063,6300.0
2006-06-23 13:30:00,52.5,52.51,52.45,52.48,7300.0,46.3974,46.4063,46.3532,46.3798,7300.0
2006-06-23 13:35:00,52.49,52.5,52.47,52.48,3200.0,46.3886,46.3974,46.3709,46.3798,3200.0
2006-06-23 13:40:00,52.47,52.57,52.44,52.57,12100.0,46.3709,46.4593,46.3444,46.4593,12100.0
2006-06-23 13:45:00,52.57,52.6,52.49,52.54,14600.0,46.4593,46.4858,46.3886,46.4328,14600.0
2006-06-23 13:50:00,52.54,52.55,52.45,52.47,11500.0,46.4328,46.4416,46.3532,46.3709,11500.0
2006-06-23 13:55:00,52.47,52.53,52.45,52.52,9100.0,46.3709,46.4239,46.3532,46.4151,9100.0
2006-06-23 14:00:00,52.52,52.52,52.45,52.46,11700.0,46.4151,46.4151,46.3532,46.3621,11700.0
2006-06-23 14:05:00,52.46,52.56,52.45,52.51,13400.0,46.3621,46.4505,46.3532,46.4063,13400.0
2006-06-23 14:10:00,52.51,52.54,52.44,52.54,11700.0,46.4063,46.4328,46.3444,46.4328,11700.0
2006-06-23 14:15:00,52.54,52.63,52.54,52.63,12100.0,46.4328,46.5123,46.4328,46.5123,12100.0
2006-06-23 14:20:00,52.65,52.72,52.65,52.67,7200.0,46.53,46.5919,46.53,46.5477,7200.0
2006-06-23 14:25:00,52.67,52.67,52.65,52.66,6400.0,46.5477,46.5477,46.53,46.5388,6400.0
2006-06-23 14:30:00,52.66,52.72,52.66,52.69,15200.0,46.5388,46.5919,46.5388,46.5653,15200.0
2006-06-23 14:35:00,52.67,52.68,52.62,52.66,8900.0,46.5477,46.5565,46.5035,46.5388,8900.0
2006-06-23 14:40:00,52.64,52.71,52.64,52.69,8100.0,46.5212,46.583,46.5212,46.5653,8100.0
2006-06-23 14:45:00,52.7,52.7,52.59,52.59,9000.0,46.5742,46.5742,46.477,46.477,9000.0
2006-06-23 14:50:00,52.59,52.62,52.58,52.62,8800.0,46.477,46.5035,46.4681,46.5035,8800.0
2006-06-23 14:55:00,52.62,52.64,52.61,52.61,7700.0,46.5035,46.5212,46.4946,46.4946,7700.0
2006-06-23 15:00:00,52.62,52.62,52.55,52.55,8700.0,46.5035,46.5035,46.4416,46.4416,8700.0
2006-06-23 15:05:00,52.55,52.57,52.53,52.57,7600.0,46.4416,46.4593,46.4239,46.4593,7600.0
2006-06-23 15:10:00,52.57,52.57,52.47,52.47,8800.0,46.4593,46.4593,46.3709,46.3709,8800.0
2006-06-23 15:15:00,52.46,52.54,52.44,52.44,21600.0,46.3621,46.4328,46.3444,46.3444,21600.0
2006-06-23 15:20:00,52.45,52.48,52.36,52.36,21000.0,46.3532,46.3798,46.2737,46.2737,21000.0
2006-06-23 15:25:00,52.37,52.4,52.36,52.39,10100.0,46.2825,46.309,46.2737,46.3002,10100.0
2006-06-23 15:30:00,52.38,52.39,52.34,52.35,13900.0,46.2914,46.3002,46.256,46.2649,13900.0
2006-06-23 15:35:00,52.36,52.51,52.35,52.49,19100.0,46.2737,46.4063,46.2649,46.3886,19100.0
2006-06-23 15:40:00,52.5,52.52,52.41,52.49,16200.0,46.3974,46.4151,46.3179,46.3886,16200.0
2006-06-23 15:45:00,52.51,52.64,52.47,52.64,25500.0,46.4063,46.5212,46.3709,46.5212,25500.0
2006-06-23 15:50:00,52.65,52.67,52.65,52.66,56200.0,46.53,46.5477,46.53,46.5388,56200.0
2006-06-23 15:55:00,52.66,52.69,52.57,52.57,30300.0,46.5388,46.5653,46.4593,46.4593,30300.0
2006-06-26 09:30:00,52.49,52.52,52.26,52.37,10800.0,46.3886,46.4151,46.1853,46.2825,10800.0
2006-06-26 09:35:00,52.36,52.63,52.35,52.63,8100.0,46.2737,46.5123,46.2649,46.5123,8100.0
2006-06-26 09:40:00,52.57,52.71,52.51,52.67,7100.0,46.4593,46.583,46.4063,46.5477,7100.0
2006-06-26 09:45:00,52.69,52.91,52.69,52.84,5000.0,46.5653,46.7598,46.5653,46.6979,5000.0
2006-06-26 09:50:00,52.83,52.85,52.8,52.82,11700.0,46.6891,46.7067,46.6626,46.6802,11700.0
2006-06-26 09:55:00,52.78,52.84,52.56,52.81,17000.0,46.6449,46.6979,46.4505,46.6714,17000.0
2006-06-26 10:00:00,52.8,52.8,52.68,52.78,13800.0,46.6626,46.6626,46.5565,46.6449,13800.0
2006-06-26 10:05:00,52.84,52.99,52.84,52.87,14800.0,46.6979,46.8305,46.6979,46.7244,14800.0
2006-06-26 10:10:00,52.87,52.88,52.57,52.57,8500.0,46.7244,46.7333,46.4593,46.4593,8500.0
2006-06-26 10:15:00,52.55,52.56,52.36,52.36,5000.0,46.4416,46.4505,46.2737,46.2737,5000.0
2006-06-26 10:20:00,52.32,52.33,52.15,52.15,18800.0,46.2383,46.2472,46.0881,46.0881,18800.0
2006-06-26 10:25:00,52.16,52.16,52.07,52.11,5200.0,46.0969,46.0969,46.0174,46.0528,5200.0
2006-06-26 10:30:00,52.09,52.24,52.09,52.14,7700.0,46.0351,46.1676,46.0351,46.0793,7700.0
2006-06-26 10:35:00,52.16,52.16,52.06,52.06,13500.0,46.0969,46.0969,46.0086,46.0086,13500.0
2006-06-26 10:40:00,52.09,52.25,52.07,52.25,9000.0,46.0351,46.1765,46.0174,46.1765,9000.0
2006-06-26 10:45:00,52.28,52.35,52.25,52.26,9100.0,46.203,46.2649,46.1765,46.1853,9100.0
2006-06-26 10:50:00,52.25,52.29,52.16,52.28,12200.0,46.1765,46.2118,46.0969,46.203,12200.0
2006-06-26 10:55:00,52.28,52.41,52.28,52.41,12800.0,46.203,46.3179,46.203,46.3179,12800.0
2006-06-26 11:00:00,52.44,52.48,52.29,52.3,17900.0,46.3444,46.3798,46.2118,46.2207,17900.0
2006-06-26 11:05:00,52.3,52.34,52.25,52.28,13600.0,46.2207,46.256,46.1765,46.203,13600.0
2006-06-26 11:10:00,52.26,52.28,52.18,52.19,9000.0,46.1853,46.203,46.1146,46.1235,9000.0
2006-06-26 11:15:00,52.18,52.23,52.14,52.2,17300.0,46.1146,46.1588,46.0793,46.1323,17300.0
2006-06-26 11:20:00,52.2,52.23,52.2,52.22,5900.0,46.1323,46.1588,46.1323,46.15,5900.0
2006-06-26 11:25:00,52.22,52.24,52.17,52.17,13600.0,46.15,46.1676,46.1058,46.1058,13600.0
2006-06-26 11:30:00,52.16,52.17,52.12,52.15,5200.0,46.0969,46.1058,46.0616,46.0881,5200.0
2006-06-26 11:35:00,52.16,52.21,52.14,52.19,4900.0,46.0969,46.1411,46.0793,46.1235,4900.0
2006-06-26 11:40:00,52.18,52.25,52.17,52.24,9400.0,46.1146,46.1765,46.1058,46.1676,9400.0
2006-06-26 11:45:00,52.24,52.24,52.13,52.13,10700.0,46.1676,46.1676,46.0704,46.0704,10700.0
2006-06-26 11:50:00,52.12,52.13,52.05,52.06,8000.0,46.0616,46.0704,45.9997,46.0086,8000.0
2006-06-26 11:55:00,52.05,52.05,52.01,52.04,8700.0,45.9997,45.9997,45.9644,45.9909,8700.0
2006-06-26 12:00:00,52.03,52.03,51.95,51.96,7400.0,45.9821,45.9821,45.9114,45.9202,7400.0
2006-06-26 12:05:00,51.96,51.97,51.83,51.88,15100.0,45.9202,45.929,45.8053,45.8495,15100.0
2006-06-26 12:10:00,51.9,51.95,51.9,51.92,6900.0,45.8672,45.9114,45.8672,45.8848,6900.0
2006-06-26 12:15:00,51.92,51.94,51.92,51.93,3400.0,45.8848,45.9025,45.8848,45.8937,3400.0
2006-06-26 12:20:00,51.94,52.09,51.94,52.07,7500.0,45.9025,46.0351,45.9025,46.0174,7500.0
2006-06-26 12:25:00,52.09,52.09,52.04,52.04,2600.0,46.0351,46.0351,45.9909,45.9909,2600.0
2006-06-26 12:30:00,52.04,52.04,51.99,51.99,2300.0,45.9909,45.9909,45.9467,45.9467,2300.0
2006-06-26 12:35:00,52.0,52.11,52.0,52.11,4100.0,45.9555,46.0528,45.9555,46.0528,4100.0
2006-06-26 12:40:00,52.11,52.14,52.09,52.14,4200.0,46.0528,46.0793,46.0351,46.0793,4200.0
2006-06-26 12:45:00,52.14,52.29,52.14,52.26,6400.0,46.0793,46.2118,46.0793,46.1853,6400.0
2006-06-26 12:50:00,52.25,52.33,52.25,52.26,6600.0,46.1765,46.2472,46.1765,46.1853,6600.0
2006-06-26 12:55:00,52.25,52.26,52.2,52.2,3500.0,46.1765,46.1853,46.1323,46.1323,3500.0
2006-06-26 13:00:00,52.21,52.25,52.2,52.2,13900.0,46.1411,46.1765,46.1323,46.1323,13900.0
2006-06-26 13:05:00,52.22,52.22,52.16,52.18,6800.0,46.15,46.15,46.0969,46.1146,6800.0
2006-06-26 13:10:00,52.17,52.19,52.15,52.17,10100.0,46.1058,46.1235,46.0881,46.1058,10100.0
2006-06-26 13:15:00,52.15,52.2,52.15,52.2,8200.0,46.0881,46.1323,46.0881,46.1323,8200.0
2006-06-26 13:20:00,52.21,52.22,52.18,52.19,3400.0,46.1411,46.15,46.1146,46.1235,3400.0
2006-06-26 13:25:00,52.2,52.23,52.11,52.11,7300.0,46.1323,46.1588,46.0528,46.0528,7300.0
2006-06-26 13:30:00,52.1,52.1,52.02,52.03,7800.0,46.0439,46.0439,45.9732,45.9821,7800.0
2006-06-26 13:35:00,52.03,52.06,52.01,52.01,1800.0,45.9821,46.0086,45.9644,45.9644,1800.0
2006-06-26 13:40:00,52.03,52.03,52.0,52.01,8500.0,45.9821,45.9821,45.9555,45.9644,8500.0
2006-06-26 13:45:00,52.02,52.03,52.01,52.03,1000.0,45.9732,45.9821,45.9644,45.9821,1000.0
2006-06-26 13:50:00,52.03,52.21,52.03,52.2,15300.0,45.9821,46.1411,45.9821,46.1323,15300.0
2006-06-26 13:55:00,52.2,52.24,52.2,52.23,3200.0,46.1323,46.1676,46.1323,46.1588,3200.0
2006-06-26 14:00:00,52.23,52.34,52.23,52.32,8600.0,46.1588,46.256,46.1588,46.2383,8600.0
2006-06-26 14:05:00,52.34,52.34,52.3,52.33,4300.0,46.256,46.256,46.2207,46.2472,4300.0
2006-06-26 14:10:00,52.32,52.36,52.3,52.31,6700.0,46.2383,46.2737,46.2207,46.2295,6700.0
2006-06-26 14:15:00,52.3,52.31,52.28,52.28,2700.0,46.2207,46.2295,46.203,46.203,2700.0
2006-06-26 14:20:00,52.28,52.28,52.26,52.26,2400.0,46.203,46.203,46.1853,46.1853,2400.0
2006-06-26 14:25:00,52.26,52.29,52.25,52.27,9800.0,46.1853,46.2118,46.1765,46.1942,9800.0
2006-06-26 14:30:00,52.26,52.27,52.26,52.27,2100.0,46.1853,46.1942,46.1853,46.1942,2100.0
2006-06-26 14:35:00,52.25,52.37,52.25,52.32,7800.0,46.1765,46.2825,46.1765,46.2383,7800.0
2006-06-26 14:40:00,52.34,52.34,52.3,52.3,6700.0,46.256,46.256,46.2207,46.2207,6700.0
2006-06-26 14:45:00,52.3,52.35,52.28,52.31,10500.0,46.2207,46.2649,46.203,46.2295,10500.0
2006-06-26 14:50:00,52.33,52.33,52.29,52.29,4400.0,46.2472,46.2472,46.2118,46.2118,4400.0
2006-06-26 14:55:00,52.29,52.29,52.23,52.25,4400.0,46.2118,46.2118,46.1588,46.1765,4400.0
2006-06-26 15:00:00,52.25,52.25,52.24,52.25,10100.0,46.1765,46.1765,46.1676,46.1765,10100.0
2006-06-26 15:05:00,52.25,52.26,52.23,52.23,7700.0,46.1765,46.1853,46.1588,46.1588,7700.0
2006-06-26 15:10:00,52.23,52.25,52.18,52.24,6400.0,46.1588,46.1765,46.1146,46.1676,6400.0
2006-06-26 15:15:00,52.23,52.24,52.21,52.21,5800.0,46.1588,46.1676,46.1411,46.1411,5800.0
2006-06-26 15:20:00,52.21,52.22,52.17,52.17,6700.0,46.1411,46.15,46.1058,46.1058,6700.0
2006-06-26 15:25:00,52.16,52.17,52.15,52.15,2800.0,46.0969,46.1058,46.0881,46.0881,2800.0
2006-06-26 15:30:00,52.15,52.23,52.15,52.19,16700.0,46.0881,46.1588,46.0881,46.1235,16700.0
2006-06-26 15:35:00,52.19,52.33,52.19,52.32,19100.0,46.1235,46.2472,46.1235,46.2383,19100.0
2006-06-26 15:40:00,52.32,52.32,52.25,52.26,9900.0,46.2383,46.2383,46.1765,46.1853,9900.0
2006-06-26 15:45:00,52.25,52.26,52.23,52.24,13100.0,46.1765,46.1853,46.1588,46.1676,13100.0
2006-06-26 15:50:00,52.25,52.29,52.21,52.27,18000.0,46.1765,46.2118,46.1411,46.1942,18000.0
2006-06-26 15:55:00,52.27,52.34,52.27,52.31,15000.0,46.1942,46.256,46.1942,46.2295,15000.0
2006-06-27 09:30:00,52.32,52.41,52.27,52.41,16500.0,46.2383,46.3179,46.1942,46.3179,16500.0
2006-06-27 09:35:00,52.41,52.41,52.32,52.36,5800.0,46.3179,46.3179,46.2383,46.2737,5800.0
2006-06-27 09:40:00,52.36,52.43,52.32,52.37,6200.0,46.2737,46.3356,46.2383,46.2825,6200.0
2006-06-27 09:45:00,52.4,52.42,52.29,52.3,3400.0,46.309,46.3267,46.2118,46.2207,3400.0
2006-06-27 09:50:00,52.3,52.34,52.29,52.34,2900.0,46.2207,46.256,46.2118,46.256,2900.0
2006-06-27 09:55:00,52.33,52.33,52.27,52.3,8700.0,46.2472,46.2472,46.1942,46.2207,8700.0
2006-06-27 10:00:00,52.29,52.37,52.17,52.19,13600.0,46.2118,46.2825,46.1058,46.1235,13600.0
2006-06-27 10:05:00,52.19,52.2,52.07,52.11,10400.0,46.1235,46.1323,46.0174,46.0528,10400.0
2006-06-27 10:10:00,52.14,52.17,51.91,51.91,5900.0,46.0793,46.1058,45.876,45.876,5900.0
2006-06-27 10:15:00,51.9,51.98,51.84,51.9,11700.0,45.8672,45.9379,45.8141,45.8672,11700.0
2006-06-27 10:20:00,51.89,51.97,51.85,51.92,5900.0,45.8583,45.929,45.823,45.8848,5900.0
2006-06-27 10:25:00,51.89,51.89,51.78,51.8,7100.0,45.8583,45.8583,45.7611,45.7788,7100.0
2006-06-27 10:30:00,51.77,51.91,51.77,51.9,7300.0,45.7523,45.876,45.7523,45.8672,7300.0
2006-06-27 10:35:00,51.9,51.95,51.89,51.92,3300.0,45.8672,45.9114,45.8583,45.8848,3300.0
2006-06-27 10:40:00,51.92,51.99,51.9,51.99,8700.0,45.8848,45.9467,45.8672,45.9467,8700.0
2006-06-27 10:45:00,52.01,52.06,52.01,52.01,5100.0,45.9644,46.0086,45.9644,45.9644,5100.0
2006-06-27 10:50:00,52.06,52.2,52.04,52.18,3700.0,46.0086,46.1323,45.9909,46.1146,3700.0
2006-06-27 10:55:00,52.23,52.27,52.18,52.27,2500.0,46.1588,46.1942,46.1146,46.1942,2500.0
2006-06-27 11:00:00,52.28,52.32,52.28,52.32,4000.0,46.203,46.2383,46.203,46.2383,4000.0
2006-06-27 11:05:00,52.32,52.33,52.26,52.26,5500.0,46.2383,46.2472,46.1853,46.1853,5500.0
2006-06-27 11:10:00,52.26,52.35,52.23,52.23,6300.0,46.1853,46.2649,46.1588,46.1588,6300.0
2006-06-27 11:15:00,52.2,52.2,52.13,52.17,6700.0,46.1323,46.1323,46.0704,46.1058,6700.0
2006-06-27 11:20:00,52.18,52.24,52.17,52.18,5700.0,46.1146,46.1676,46.1058,46.1146,5700.0
2006-06-27 11:25:00,52.19,52.21,52.15,52.19,4500.0,46.1235,46.1411,46.0881,46.1235,4500.0
2006-06-27 11:30:00,52.17,52.2,52.13,52.13,7900.0,46.1058,46.1323,46.0704,46.0704,7900.0
2006-06-27 11:35:00,52.13,52.13,52.07,52.09,3500.0,46.0704,46.0704,46.0174,46.0351,3500.0
2006-06-27 11:40:00,52.09,52.12,52.07,52.07,7100.0,46.0351,46.0616,46.0174,46.0174,7100.0
2006-06-27 11:45:00,52.06,52.16,52.06,52.11,8800.0,46.0086,46.0969,46.0086,46.0528,8800.0
2006-06-27 11:50:00,52.16,52.18,52.11,52.15,4600.0,46.0969,46.1146,46.0528,46.0881,4600.0
2006-06-27 11:55:00,52.15,52.17,52.13,52.16,3600.0,46.0881,46.1058,46.0704,46.0969,3600.0
2006-06-27 12:00:00,52.18,52.23,52.13,52.13,6700.0,46.1146,46.1588,46.0704,46.0704,6700.0
2006-06-27 12:05:00,52.09,52.12,52.08,52.09,4100.0,46.0351,46.0616,46.0262,46.0351,4100.0
2006-06-27 12:10:00,52.1,52.27,52.1,52.26,6300.0,46.0439,46.1942,46.0439,46.1853,6300.0
2006-06-27 12:15:00,52.26,52.3,52.26,52.29,3000.0,46.1853,46.2207,46.1853,46.2118,3000.0
2006-06-27 12:20:00,52.28,52.37,52.28,52.37,4700.0,46.203,46.2825,46.203,46.2825,4700.0
2006-06-27 12:25:00,52.36,52.54,52.35,52.54,25000.0,46.2737,46.4328,46.2649,46.4328,25000.0
2006-06-27 12:30:00,52.54,52.6,52.52,52.52,30500.0,46.4328,46.4858,46.4151,46.4151,30500.0
2006-06-27 12:35:00,52.53,52.55,52.47,52.47,18000.0,46.4239,46.4416,46.3709,46.3709,18000.0
2006-06-27 12:40:00,52.48,52.53,52.46,52.51,12100.0,46.3798,46.4239,46.3621,46.4063,12100.0
2006-06-27 12:45:00,52.5,52.55,52.48,52.48,17200.0,46.3974,46.4416,46.3798,46.3798,17200.0
2006-06-27 12:50:00,52.47,52.49,52.45,52.45,8800.0,46.3709,46.3886,46.3532,46.3532,8800.0
2006-06-27 12:55:00,52.45,52.46,52.44,52.44,5600.0,46.3532,46.3621,46.3444,46.3444,5600.0
2006-06-27 13:00:00,52.42,52.43,52.31,52.31,9800.0,46.3267,46.3356,46.2295,46.2295,9800.0
2006-06-27 13:05:00,52.32,52.34,52.3,52.32,4500.0,46.2383,46.256,46.2207,46.2383,4500.0
2006-06-27 13:10:00,52.33,52.38,52.33,52.38,5700.0,46.2472,46.2914,46.2472,46.2914,5700.0
2006-06-27 13:15:00,52.38,52.46,52.36,52.46,3500.0,46.2914,46.3621,46.2737,46.3621,3500.0
2006-06-27 13:20:00,52.42,52.46,52.42,52.44,4000.0,46.3267,46.3621,46.3267,46.3444,4000.0
2006-06-27 13:25:00,52.44,52.47,52.43,52.46,8500.0,46.3444,46.3709,46.3356,46.3621,8500.0
2006-06-27 13:30:00,52.45,52.51,52.44,52.48,23000.0,46.3532,46.4063,46.3444,46.3798,23000.0
2006-06-27 13:35:00,52.48,52.5,52.47,52.49,4600.0,46.3798,46.3974,46.3709,46.3886,4600.0
2006-06-27 13:40:00,52.49,52.5,52.45,52.45,19200.0,46.3886,46.3974,46.3532,46.3532,19200.0
2006-06-27 13:45:00,52.44,52.44,52.38,52.43,5700.0,46.3444,46.3444,46.2914,46.3356,5700.0
2006-06-27 13:50:00,52.43,52.43,52.35,52.35,3600.0,46.3356,46.3356,46.2649,46.2649,3600.0
2006-06-27 13:55:00,52.36,52.42,52.36,52.42,6000.0,46.2737,46.3267,46.2737,46.3267,6000.0
2006-06-27 14:00:00,52.43,52.43,52.4,52.4,6500.0,46.3356,46.3356,46.309,46.309,6500.0
2006-06-27 14:05:00,52.41,52.44,52.39,52.39,7500.0,46.3179,46.3444,46.3002,46.3002,7500.0
2006-06-27 14:10:00,52.37,52.39,52.28,52.28,8200.0,46.2825,46.3002,46.203,46.203,8200.0
2006-06-27 14:15:00,52.28,52.29,52.23,52.23,4700.0,46.203,46.2118,46.1588,46.1588,4700.0
2006-06-27 14:20:00,52.24,52.26,52.14,52.14,6500.0,46.1676,46.1853,46.0793,46.0793,6500.0
2006-06-27 14:25:00,52.14,52.16,52.06,52.06,9800.0,46.0793,46.0969,46.0086,46.0086,9800.0
2006-06-27 14:30:00,52.06,52.12,52.02,52.12,11700.0,46.0086,46.0616,45.9732,46.0616,11700.0
2006-06-27 14:35:00,52.14,52.16,52.1,52.11,9400.0,46.0793,46.0969,46.0439,46.0528,9400.0
2006-06-27 14:40:00,52.11,52.14,52.1,52.1,11900.0,46.0528,46.0793,46.0439,46.0439,11900.0
2006-06-27 14:45:00,52.12,52.13,52.1,52.11,7900.0,46.0616,46.0704,46.0439,46.0528,7900.0
2006-06-27 14:50:00,52.11,52.15,51.93,51.96,15500.0,46.0528,46.0881,45.8937,45.9202,15500.0
2006-06-27 14:55:00,51.95,52.02,51.88,52.01,12000.0,45.9114,45.9732,45.8495,45.9644,12000.0
2006-06-27 15:00:00,52.01,52.17,52.01,52.17,6300.0,45.9644,46.1058,45.9644,46.1058,6300.0
2006-06-27 15:05:00,52.17,52.3,52.17,52.28,10500.0,46.1058,46.2207,46.1058,46.203,10500.0
2006-06-27 15:10:00,52.28,52.32,52.28,52.29,4400.0,46.203,46.2383,46.203,46.2118,4400.0
2006-06-27 15:15:00,52.29,52.41,52.29,52.4,10000.0,46.2118,46.3179,46.2118,46.309,10000.0
2006-06-27 15:20:00,52.41,52.42,52.4,52.41,10700.0,46.3179,46.3267,46.309,46.3179,10700.0
2006-06-27 15:25:00,52.4,52.43,52.37,52.37,17700.0,46.309,46.3356,46.2825,46.2825,17700.0
2006-06-27 15:30:00,52.36,52.39,52.35,52.36,17600.0,46.2737,46.3002,46.2649,46.2737,17600.0
2006-06-27 15:35:00,52.36,52.4,52.31,52.38,17400.0,46.2737,46.309,46.2295,46.2914,17400.0
2006-06-27 15:40:00,52.36,52.38,52.3,52.37,31500.0,46.2737,46.2914,46.2207,46.2825,31500.0
2006-06-27 15:45:00,52.37,52.39,52.3,52.35,29400.0,46.2825,46.3002,46.2207,46.2649,29400.0
2006-06-27 15:50:00,52.33,52.34,52.28,52.33,14400.0,46.2472,46.256,46.203,46.2472,14400.0
2006-06-27 15:55:00,52.31,52.36,52.31,52.35,36900.0,46.2295,46.2737,46.2295,46.2649,36900.0
2006-06-28 09:30:00,52.99,53.0,52.96,52.96,25900.0,46.8305,46.8393,46.804,46.804,25900.0
2006-06-28 09:35:00,52.93,53.15,52.93,53.06,31200.0,46.7774,46.9719,46.7774,46.8923,31200.0
2006-06-28 09:40:00,53.06,53.2,53.06,53.16,21800.0,46.8923,47.0161,46.8923,46.9807,21800.0
2006-06-28 09:45:00,53.14,53.17,53.09,53.15,23800.0,46.963,46.9895,46.9188,46.9719,23800.0
2006-06-28 09:50:00,53.15,53.19,53.14,53.15,19800.0,46.9719,47.0072,46.963,46.9719,19800.0
2006-06-28 09:55:00,53.15,53.19,53.12,53.17,20100.0,46.9719,47.0072,46.9454,46.9895,20100.0
2006-06-28 10:00:00,53.17,53.18,53.05,53.05,22200.0,46.9895,46.9984,46.8835,46.8835,22200.0
2006-06-28 10:05:00,53.06,53.08,52.92,52.92,18100.0,46.8923,46.91,46.7686,46.7686,18100.0
2006-06-28 10:10:00,52.95,52.99,52.77,52.91,25900.0,46.7951,46.8305,46.636,46.7598,25900.0
2006-06-28 10:15:00,52.92,52.97,52.61,52.62,12100.0,46.7686,46.8128,46.4946,46.5035,12100.0
2006-06-28 10:20:00,52.58,52.61,52.39,52.4,22400.0,46.4681,46.4946,46.3002,46.309,22400.0
2006-06-28 10:25:00,52.4,52.4,51.8,51.81,33500.0,46.309,46.309,45.7788,45.7876,33500.0
2006-06-28 10:30:00,51.78,51.79,51.31,51.37,71200.0,45.7611,45.77,45.3458,45.3988,71200.0
2006-06-28 10:35:00,51.33,51.47,51.19,51.3,62700.0,45.3634,45.4872,45.2397,45.3369,62700.0
2006-06-28 10:40:00,51.3,51.59,51.28,51.47,45800.0,45.3369,45.5932,45.3192,45.4872,45800.0
2006-06-28 10:45:00,51.51,51.51,51.29,51.29,23800.0,45.5225,45.5225,45.3281,45.3281,23800.0
2006-06-28 10:50:00,51.28,51.33,51.02,51.06,77600.0,45.3192,45.3634,45.0895,45.1248,77600.0
2006-06-28 10:55:00,51.06,51.33,51.06,51.16,42200.0,45.1248,45.3634,45.1248,45.2132,42200.0
2006-06-28 11:00:00,51.2,51.4,51.17,51.39,20900.0,45.2485,45.4253,45.222,45.4165,20900.0
2006-06-28 11:05:00,51.42,51.6,51.41,51.45,25100.0,45.443,45.602,45.4341,45.4695,25100.0
2006-06-28 11:10:00,51.45,51.46,51.37,51.42,44400.0,45.4695,45.4783,45.3988,45.443,44400.0
2006-06-28 11:15:00,51.42,51.42,51.32,51.32,19500.0,45.443,45.443,45.3546,45.3546,19500.0
2006-06-28 11:20:00,51.32,51.36,51.29,51.29,9000.0,45.3546,45.3899,45.3281,45.3281,9000.0
2006-06-28 11:25:00,51.28,51.29,51.12,51.22,15100.0,45.3192,45.3281,45.1778,45.2662,15100.0
2006-06-28 11:30:00,51.16,51.25,51.16,51.21,14800.0,45.2132,45.2927,45.2132,45.2574,14800.0
2006-06-28 11:35:00,51.22,51.36,51.22,51.36,5400.0,45.2662,45.3899,45.2662,45.3899,5400.0
2006-06-28 11:40:00,51.36,51.46,51.35,51.46,5800.0,45.3899,45.4783,45.3811,45.4783,5800.0
2006-06-28 11:45:00,51.46,51.54,51.46,51.47,6500.0,45.4783,45.549,45.4783,45.4872,6500.0
2006-06-28 11:50:00,51.47,51.71,51.47,51.7,11200.0,45.4872,45.6993,45.4872,45.6904,11200.0
2006-06-28 11:55:00,51.7,51.77,51.64,51.77,9100.0,45.6904,45.7523,45.6374,45.7523,9100.0
2006-06-28 12:00:00,51.75,51.9,51.75,51.9,12500.0,45.7346,45.8672,45.7346,45.8672,12500.0
2006-06-28 12:05:00,51.9,52.13,51.9,52.01,22800.0,45.8672,46.0704,45.8672,45.9644,22800.0
2006-06-28 12:10:00,52.0,52.02,51.97,51.99,7100.0,45.9555,45.9732,45.929,45.9467,7100.0
2006-06-28 12:15:00,52.0,52.21,52.0,52.15,19500.0,45.9555,46.1411,45.9555,46.0881,19500.0
2006-06-28 12:20:00,52.14,52.31,52.14,52.27,16000.0,46.0793,46.2295,46.0793,46.1942,16000.0
2006-06-28 12:25:00,52.27,52.35,52.23,52.27,12800.0,46.1942,46.2649,46.1588,46.1942,12800.0
2006-06-28 12:30:00,52.27,52.28,52.24,52.25,2800.0,46.1942,46.203,46.1676,46.1765,2800.0
2006-06-28 12:35:00,52.22,52.25,52.2,52.2,1600.0,46.15,46.1765,46.1323,46.1323,1600.0
2006-06-28 12:40:00,52.22,52.24,52.11,52.11,6500.0,46.15,46.1676,46.0528,46.0528,6500.0
2006-06-28 12:45:00,52.12,52.16,52.11,52.16,3300.0,46.0616,46.0969,46.0528,46.0969,3300.0
2006-06-28 12:50:00,52.17,52.25,52.14,52.22,5400.0,46.1058,46.1765,46.0793,46.15,5400.0
2006-06-28 12:55:00,52.2,52.21,52.17,52.2,3800.0,46.1323,46.1411,46.1058,46.1323,3800.0
2006-06-28 13:00:00,52.18,52.19,52.16,52.16,1300.0,46.1146,46.1235,46.0969,46.0969,1300.0
2006-06-28 13:05:00,52.15,52.19,52.15,52.19,6500.0,46.0881,46.1235,46.0881,46.1235,6500.0
2006-06-28 13:10:00,52.16,52.2,52.16,52.19,1600.0,46.0969,46.1323,46.0969,46.1235,1600.0
2006-06-28 13:15:00,52.19,52.32,52.19,52.3,9000.0,46.1235,46.2383,46.1235,46.2207,9000.0
2006-06-28 13:20:00,52.32,52.37,52.32,52.37,3900.0,46.2383,46.2825,46.2383,46.2825,3900.0
2006-06-28 13:25:00,52.34,52.38,52.28,52.28,8900.0,46.256,46.2914,46.203,46.203,8900.0
2006-06-28 13:30:00,52.26,52.26,52.08,52.08,5600.0,46.1853,46.1853,46.0262,46.0262,5600.0
2006-06-28 13:35:00,52.06,52.06,51.91,51.92,5800.0,46.0086,46.0086,45.876,45.8848,5800.0
2006-06-28 13:40:00,51.94,51.96,51.92,51.96,4400.0,45.9025,45.9202,45.8848,45.9202,4400.0
2006-06-28 13:45:00,51.94,51.99,51.94,51.99,4900.0,45.9025,45.9467,45.9025,45.9467,4900.0
2006-06-28 13:50:00,51.97,51.98,51.96,51.97,2500.0,45.929,45.9379,45.9202,45.929,2500.0
2006-06-28 13:55:00,51.99,52.01,51.98,52.0,6700.0,45.9467,45.9644,45.9379,45.9555,6700.0
2006-06-28 14:00:00,51.99,52.01,51.93,51.93,9200.0,45.9467,45.9644,45.8937,45.8937,9200.0
2006-06-28 14:05:00,51.92,51.95,51.92,51.94,5800.0,45.8848,45.9114,45.8848,45.9025,5800.0
2006-06-28 14:10:00,51.94,51.99,51.94,51.99,5200.0,45.9025,45.9467,45.9025,45.9467,5200.0
2006-06-28 14:15:00,51.99,52.04,51.98,52.03,10900.0,45.9467,45.9909,45.9379,45.9821,10900.0
2006-06-28 14:20:00,52.02,52.13,52.0,52.13,7600.0,45.9732,46.0704,45.9555,46.0704,7600.0
2006-06-28 14:25:00,52.13,52.15,52.07,52.07,10200.0,46.0704,46.0881,46.0174,46.0174,10200.0
2006-06-28 14:30:00,52.06,52.07,51.98,52.07,21600.0,46.0086,46.0174,45.9379,46.0174,21600.0
2006-06-28 14:35:00,52.07,52.12,52.06,52.12,16600.0,46.0174,46.0616,46.0086,46.0616,16600.0
2006-06-28 14:40:00,52.12,52.14,52.09,52.14,10700.0,46.0616,46.0793,46.0351,46.0793,10700.0
2006-06-28 14:45:00,52.14,52.18,52.11,52.15,19800.0,46.0793,46.1146,46.0528,46.0881,19800.0
2006-06-28 14:50:00,52.15,52.19,52.09,52.17,19100.0,46.0881,46.1235,46.0351,46.1058,19100.0
2006-06-28 14:55:00,52.15,52.22,52.15,52.18,8000.0,46.0881,46.15,46.0881,46.1146,8000.0
2006-06-28 15:00:00,52.18,52.22,52.16,52.19,13000.0,46.1146,46.15,46.0969,46.1235,13000.0
2006-06-28 15:05:00,52.19,52.28,52.19,52.22,9700.0,46.1235,46.203,46.1235,46.15,9700.0
2006-06-28 15:10:00,52.22,52.22,52.15,52.2,12000.0,46.15,46.15,46.0881,46.1323,12000.0
2006-06-28 15:15:00,52.16,52.21,52.13,52.21,12100.0,46.0969,46.1411,46.0704,46.1411,12100.0
2006-06-28 15:20:00,52.21,52.26,52.16,52.16,28100.0,46.1411,46.1853,46.0969,46.0969,28100.0
2006-06-28 15:25:00,52.17,52.25,52.17,52.22,16700.0,46.1058,46.1765,46.1058,46.15,16700.0
2006-06-28 15:30:00,52.25,52.29,52.19,52.27,17900.0,46.1765,46.2118,46.1235,46.1942,17900.0
2006-06-28 15:35:00,52.25,52.33,52.23,52.33,21900.0,46.1765,46.2472,46.1588,46.2472,21900.0
2006-06-28 15:40:00,52.32,52.34,52.07,52.18,38600.0,46.2383,46.256,46.0174,46.1146,38600.0
2006-06-28 15:45:00,52.13,52.27,52.13,52.27,15300.0,46.0704,46.1942,46.0704,46.1942,15300.0
2006-06-28 15:50:00,52.27,52.42,52.26,52.4,27900.0,46.1942,46.3267,46.1853,46.309,27900.0
2006-06-28 15:55:00,52.4,52.44,52.38,52.4,47700.0,46.309,46.3444,46.2914,46.309,47700.0
2006-06-29 09:30:00,52.85,52.86,52.58,52.74,13900.0,46.7067,46.7156,46.4681,46.6095,13900.0
2006-06-29 09:35:00,52.75,52.92,52.38,52.81,20300.0,46.6184,46.7686,46.2914,46.6714,20300.0
2006-06-29 09:40:00,52.84,53.0,52.84,53.0,11000.0,46.6979,46.8393,46.6979,46.8393,11000.0
2006-06-29 09:45:00,53.0,53.11,53.0,53.08,17800.0,46.8393,46.9365,46.8393,46.91,17800.0
2006-06-29 09:50:00,53.07,53.19,52.95,53.17,29300.0,46.9012,47.0072,46.7951,46.9895,29300.0
2006-06-29 09:55:00,53.17,53.28,53.06,53.11,11000.0,46.9895,47.0868,46.8923,46.9365,11000.0
2006-06-29 10:00:00,53.12,53.14,53.07,53.13,8200.0,46.9454,46.963,46.9012,46.9542,8200.0
2006-06-29 10:05:00,53.13,53.19,53.13,53.15,4500.0,46.9542,47.0072,46.9542,46.9719,4500.0
2006-06-29 10:10:00,53.15,53.15,53.09,53.12,14100.0,46.9719,46.9719,46.9188,46.9454,14100.0
2006-06-29 10:15:00,53.12,53.12,53.09,53.1,9000.0,46.9454,46.9454,46.9188,46.9277,9000.0
2006-06-29 10:20:00,53.1,53.15,53.1,53.14,10800.0,46.9277,46.9719,46.9277,46.963,10800.0
2006-06-29 10:25:00,53.13,53.18,53.13,53.15,8500.0,46.9542,46.9984,46.9542,46.9719,8500.0
2006-06-29 10:30:00,53.15,53.17,53.05,53.07,21600.0,46.9719,46.9895,46.8835,46.9012,21600.0
2006-06-29 10:35:00,53.07,53.1,52.98,52.99,9700.0,46.9012,46.9277,46.8216,46.8305,9700.0
2006-06-29 10:40:00,53.0,53.1,52.92,52.93,67200.0,46.8393,46.9277,46.7686,46.7774,67200.0
2006-06-29 10:45:00,52.92,52.98,52.9,52.98,14200.0,46.7686,46.8216,46.7509,46.8216,14200.0
2006-06-29 10:50:00,53.0,53.01,52.95,52.95,8400.0,46.8393,46.8481,46.7951,46.7951,8400.0
2006-06-29 10:55:00,52.92,52.93,52.83,52.83,7300.0,46.7686,46.7774,46.6891,46.6891,7300.0
2006-06-29 11:00:00,52.85,52.85,52.79,52.83,11900.0,46.7067,46.7067,46.6537,46.6891,11900.0
2006-06-29 11:05:00,52.82,52.87,52.77,52.85,12300.0,46.6802,46.7244,46.636,46.7067,12300.0
2006-06-29 11:10:00,52.89,52.92,52.87,52.87,11500.0,46.7421,46.7686,46.7244,46.7244,11500.0
2006-06-29 11:15:00,52.9,52.9,52.74,52.74,19300.0,46.7509,46.7509,46.6095,46.6095,19300.0
2006-06-29 11:20:00,52.73,52.77,52.7,52.7,5900.0,46.6007,46.636,46.5742,46.5742,5900.0
2006-06-29 11:25:00,52.71,52.71,52.54,52.54,11000.0,46.583,46.583,46.4328,46.4328,11000.0
2006-06-29 11:30:00,52.54,52.55,52.45,52.48,8500.0,46.4328,46.4416,46.3532,46.3798,8500.0
2006-06-29 11:35:00,52.46,52.46,52.39,52.41,12800.0,46.3621,46.3621,46.3002,46.3179,12800.0
2006-06-29 11:40:00,52.4,52.43,52.4,52.41,11500.0,46.309,46.3356,46.309,46.3179,11500.0
2006-06-29 11:45:00,52.41,52.5,52.4,52.49,8300.0,46.3179,46.3974,46.309,46.3886,8300.0
2006-06-29 11:50:00,52.47,52.56,52.44,52.44,7600.0,46.3709,46.4505,46.3444,46.3444,7600.0
2006-06-29 11:55:00,52.44,52.48,52.43,52.43,6600.0,46.3444,46.3798,46.3356,46.3356,6600.0
2006-06-29 12:00:00,52.43,52.6,52.43,52.6,3200.0,46.3356,46.4858,46.3356,46.4858,3200.0
2006-06-29 12:05:00,52.62,52.65,52.58,52.58,8600.0,46.5035,46.53,46.4681,46.4681,8600.0
2006-06-29 12:10:00,52.53,52.58,52.46,52.48,7900.0,46.4239,46.4681,46.3621,46.3798,7900.0
2006-06-29 12:15:00,52.47,52.57,52.47,52.53,7400.0,46.3709,46.4593,46.3709,46.4239,7400.0
2006-06-29 12:20:00,52.52,52.55,52.5,52.51,9000.0,46.4151,46.4416,46.3974,46.4063,9000.0
2006-06-29 12:25:00,52.51,52.53,52.42,52.42,6100.0,46.4063,46.4239,46.3267,46.3267,6100.0
2006-06-29 12:30:00,52.42,52.51,52.42,52.51,7400.0,46.3267,46.4063,46.3267,46.4063,7400.0
2006-06-29 12:35:00,52.51,52.53,52.44,52.44,8000.0,46.4063,46.4239,46.3444,46.3444,8000.0
2006-06-29 12:40:00,52.46,52.5,52.46,52.49,5000.0,46.3621,46.3974,46.3621,46.3886,5000.0
2006-06-29 12:45:00,52.47,52.47,52.45,52.47,5200.0,46.3709,46.3709,46.3532,46.3709,5200.0
2006-06-29 12:50:00,52.49,52.49,52.44,52.47,4700.0,46.3886,46.3886,46.3444,46.3709,4700.0
2006-06-29 12:55:00,52.46,52.53,52.43,52.53,7500.0,46.3621,46.4239,46.3356,46.4239,7500.0
2006-06-29 13:00:00,52.53,52.53,52.46,52.48,10700.0,46.4239,46.4239,46.3621,46.3798,10700.0
2006-06-29 13:05:00,52.48,52.48,52.39,52.45,11500.0,46.3798,46.3798,46.3002,46.3532,11500.0
2006-06-29 13:10:00,52.46,52.54,52.44,52.44,12800.0,46.3621,46.4328,46.3444,46.3444,12800.0
2006-06-29 13:15:00,52.44,52.48,52.37,52.37,4000.0,46.3444,46.3798,46.2825,46.2825,4000.0
2006-06-29 13:20:00,52.39,52.41,52.35,52.38,5700.0,46.3002,46.3179,46.2649,46.2914,5700.0
2006-06-29 13:25:00,52.38,52.5,52.38,52.5,5700.0,46.2914,46.3974,46.2914,46.3974,5700.0
2006-06-29 13:30:00,52.48,52.49,52.41,52.41,9500.0,46.3798,46.3886,46.3179,46.3179,9500.0
2006-06-29 13:35:00,52.39,52.46,52.39,52.45,5900.0,46.3002,46.3621,46.3002,46.3532,5900.0
2006-06-29 13:40:00,52.46,52.49,52.46,52.48,4700.0,46.3621,46.3886,46.3621,46.3798,4700.0
2006-06-29 13:45:00,52.48,52.51,52.48,52.51,4900.0,46.3798,46.4063,46.3798,46.4063,4900.0
2006-06-29 13:50:00,52.51,52.65,52.51,52.65,7600.0,46.4063,46.53,46.4063,46.53,7600.0
2006-06-29 13:55:00,52.64,52.74,52.64,52.74,8500.0,46.5212,46.6095,46.5212,46.6095,8500.0
2006-06-29 14:00:00,52.74,52.94,52.67,52.75,20900.0,46.6095,46.7863,46.5477,46.6184,20900.0
2006-06-29 14:05:00,52.75,52.82,52.68,52.75,10000.0,46.6184,46.6802,46.5565,46.6184,10000.0
2006-06-29 14:10:00,52.78,52.78,52.7,52.74,2400.0,46.6449,46.6449,46.5742,46.6095,2400.0
2006-06-29 14:15:00,52.8,53.0,52.7,53.0,13700.0,46.6626,46.8393,46.5742,46.8393,13700.0
2006-06-29 14:20:00,53.06,53.28,53.0,53.13,20700.0,46.8923,47.0868,46.8393,46.9542,20700.0
2006-06-29 14:25:00,53.14,53.17,52.87,52.93,17900.0,46.963,46.9895,46.7244,46.7774,17900.0
2006-06-29 14:30:00,52.93,52.96,52.87,52.91,15000.0,46.7774,46.804,46.7244,46.7598,15000.0
2006-06-29 14:35:00,52.91,52.97,52.86,52.93,19900.0,46.7598,46.8128,46.7156,46.7774,19900.0
2006-06-29 14:40:00,52.94,53.0,52.92,52.98,12800.0,46.7863,46.8393,46.7686,46.8216,12800.0
2006-06-29 14:45:00,53.02,53.2,53.0,53.15,17100.0,46.857,47.0161,46.8393,46.9719,17100.0
2006-06-29 14:50:00,53.15,53.23,53.1,53.17,21200.0,46.9719,47.0426,46.9277,46.9895,21200.0
2006-06-29 14:55:00,53.19,53.23,53.06,53.07,8700.0,47.0072,47.0426,46.8923,46.9012,8700.0
2006-06-29 15:00:00,53.06,53.19,53.04,53.18,12500.0,46.8923,47.0072,46.8747,46.9984,12500.0
2006-06-29 15:05:00,53.2,53.23,53.14,53.23,12200.0,47.0161,47.0426,46.963,47.0426,12200.0
2006-06-29 15:10:00,53.23,53.25,53.18,53.2,33700.0,47.0426,47.0602,46.9984,47.0161,33700.0
2006-06-29 15:15:00,53.21,53.33,53.21,53.33,24400.0,47.0249,47.1309,47.0249,47.1309,24400.0
2006-06-29 15:20:00,53.32,53.37,53.32,53.37,13500.0,47.1221,47.1663,47.1221,47.1663,13500.0
2006-06-29 15:25:00,53.36,53.46,53.35,53.44,17400.0,47.1575,47.2458,47.1486,47.2282,17400.0
2006-06-29 15:30:00,53.45,53.53,53.39,53.53,34600.0,47.237,47.3077,47.184,47.3077,34600.0
2006-06-29 15:35:00,53.52,53.65,53.45,53.61,25600.0,47.2989,47.4137,47.237,47.3784,25600.0
2006-06-29 15:40:00,53.6,53.67,53.57,53.65,15800.0,47.3696,47.4314,47.343,47.4137,15800.0
2006-06-29 15:45:00,53.67,53.75,53.65,53.75,29200.0,47.4314,47.5021,47.4137,47.5021,29200.0
2006-06-29 15:50:00,53.75,53.87,53.74,53.83,42800.0,47.5021,47.6082,47.4933,47.5728,42800.0
2006-06-29 15:55:00,53.81,53.82,53.75,53.75,54400.0,47.5552,47.564,47.5021,47.5021,54400.0
2006-06-30 09:30:00,53.99,53.99,53.94,53.95,10300.0,47.7142,47.7142,47.67,47.6789,10300.0
2006-06-30 09:35:00,53.79,53.9,53.57,53.69,8200.0,47.5375,47.6347,47.343,47.4491,8200.0
2006-06-30 09:40:00,53.61,53.67,53.5,53.57,34900.0,47.3784,47.4314,47.2812,47.343,34900.0
2006-06-30 09:45:00,53.54,53.55,53.45,53.55,12000.0,47.3165,47.3254,47.237,47.3254,12000.0
2006-06-30 09:50:00,53.55,53.6,53.53,53.56,12900.0,47.3254,47.3696,47.3077,47.3342,12900.0
2006-06-30 09:55:00,53.58,53.74,53.58,53.74,14200.0,47.3519,47.4933,47.3519,47.4933,14200.0
2006-06-30 10:00:00,53.75,53.79,53.7,53.73,11000.0,47.5021,47.5375,47.4579,47.4845,11000.0
2006-06-30 10:05:00,53.72,53.73,53.65,53.66,17300.0,47.4756,47.4845,47.4137,47.4226,17300.0
2006-06-30 10:10:00,53.69,53.81,53.68,53.8,5900.0,47.4491,47.5552,47.4403,47.5463,5900.0
2006-06-30 10:15:00,53.81,53.87,53.77,53.87,7200.0,47.5552,47.6082,47.5198,47.6082,7200.0
2006-06-30 10:20:00,53.88,53.92,53.72,53.72,7300.0,47.617,47.6524,47.4756,47.4756,7300.0
2006-06-30 10:25:00,53.73,53.8,53.7,53.7,20400.0,47.4845,47.5463,47.4579,47.4579,20400.0
2006-06-30 10:30:00,53.69,53.69,53.58,53.61,30500.0,47.4491,47.4491,47.3519,47.3784,30500.0
2006-06-30 10:35:00,53.61,53.66,53.6,53.62,12500.0,47.3784,47.4226,47.3696,47.3872,12500.0
2006-06-30 10:40:00,53.62,53.7,53.62,53.66,36600.0,47.3872,47.4579,47.3872,47.4226,36600.0
2006-06-30 10:45:00,53.66,53.66,53.63,53.65,15600.0,47.4226,47.4226,47.3961,47.4137,15600.0
2006-06-30 10:50:00,53.67,53.81,53.67,53.81,13800.0,47.4314,47.5552,47.4314,47.5552,13800.0
2006-06-30 10:55:00,53.77,53.83,53.77,53.83,10300.0,47.5198,47.5728,47.5198,47.5728,10300.0
2006-06-30 11:00:00,53.83,53.83,53.71,53.76,9900.0,47.5728,47.5728,47.4668,47.511,9900.0
2006-06-30 11:05:00,53.78,53.79,53.73,53.73,3600.0,47.5286,47.5375,47.4845,47.4845,3600.0
2006-06-30 11:10:00,53.72,53.76,53.7,53.71,6800.0,47.4756,47.511,47.4579,47.4668,6800.0
2006-06-30 11:15:00,53.71,53.75,53.67,53.67,26400.0,47.4668,47.5021,47.4314,47.4314,26400.0
2006-06-30 11:20:00,53.72,53.72,53.66,53.69,7300.0,47.4756,47.4756,47.4226,47.4491,7300.0
2006-06-30 11:25:00,53.68,53.72,53.66,53.7,4300.0,47.4403,47.4756,47.4226,47.4579,4300.0
2006-06-30 11:30:00,53.69,53.71,53.65,53.71,14400.0,47.4491,47.4668,47.4137,47.4668,14400.0
2006-06-30 11:35:00,53.71,53.74,53.69,53.74,8700.0,47.4668,47.4933,47.4491,47.4933,8700.0
2006-06-30 11:40:00,53.76,53.81,53.76,53.79,6600.0,47.511,47.5552,47.511,47.5375,6600.0
2006-06-30 11:45:00,53.79,53.83,53.79,53.82,3100.0,47.5375,47.5728,47.5375,47.564,3100.0
2006-06-30 11:50:00,53.84,53.86,53.81,53.86,3000.0,47.5817,47.5993,47.5552,47.5993,3000.0
2006-06-30 11:55:00,53.9,53.96,53.9,53.92,2400.0,47.6347,47.6877,47.6347,47.6524,2400.0
2006-06-30 12:00:00,53.95,53.96,53.94,53.95,1500.0,47.6789,47.6877,47.67,47.6789,1500.0
2006-06-30 12:05:00,53.95,53.96,53.94,53.96,2400.0,47.6789,47.6877,47.67,47.6877,2400.0
2006-06-30 12:10:00,53.96,53.96,53.86,53.88,2900.0,47.6877,47.6877,47.5993,47.617,2900.0
2006-06-30 12:15:00,53.85,53.85,53.82,53.83,3600.0,47.5905,47.5905,47.564,47.5728,3600.0
2006-06-30 12:20:00,53.8,53.85,53.8,53.82,21900.0,47.5463,47.5905,47.5463,47.564,21900.0
2006-06-30 12:25:00,53.82,53.82,53.77,53.79,11700.0,47.564,47.564,47.5198,47.5375,11700.0
2006-06-30 12:30:00,53.75,53.78,53.72,53.72,9400.0,47.5021,47.5286,47.4756,47.4756,9400.0
2006-06-30 12:35:00,53.71,53.71,53.62,53.62,6100.0,47.4668,47.4668,47.3872,47.3872,6100.0
2006-06-30 12:40:00,53.62,53.8,53.62,53.78,17300.0,47.3872,47.5463,47.3872,47.5286,17300.0
2006-06-30 12:45:00,53.8,53.8,53.75,53.75,5300.0,47.5463,47.5463,47.5021,47.5021,5300.0
2006-06-30 12:50:00,53.76,53.82,53.76,53.82,1100.0,47.511,47.564,47.511,47.564,1100.0
2006-06-30 12:55:00,53.82,53.85,53.82,53.84,2000.0,47.564,47.5905,47.564,47.5817,2000.0
2006-06-30 13:00:00,53.84,53.86,53.84,53.86,2800.0,47.5817,47.5993,47.5817,47.5993,2800.0
2006-06-30 13:05:00,53.85,53.89,53.85,53.89,3300.0,47.5905,47.6259,47.5905,47.6259,3300.0
2006-06-30 13:10:00,53.89,53.9,53.88,53.88,5000.0,47.6259,47.6347,47.617,47.617,5000.0
2006-06-30 13:15:00,53.87,53.91,53.84,53.91,3500.0,47.6082,47.6435,47.5817,47.6435,3500.0
2006-06-30 13:20:00,53.91,53.94,53.89,53.94,3800.0,47.6435,47.67,47.6259,47.67,3800.0
2006-06-30 13:25:00,53.94,53.97,53.94,53.95,3900.0,47.67,47.6966,47.67,47.6789,3900.0
2006-06-30 13:30:00,53.93,53.95,53.89,53.92,5000.0,47.6612,47.6789,47.6259,47.6524,5000.0
2006-06-30 13:35:00,53.92,53.92,53.85,53.86,7200.0,47.6524,47.6524,47.5905,47.5993,7200.0
2006-06-30 13:40:00,53.83,53.85,53.82,53.85,15800.0,47.5728,47.5905,47.564,47.5905,15800.0
2006-06-30 13:45:00,53.85,53.86,53.78,53.84,13200.0,47.5905,47.5993,47.5286,47.5817,13200.0
2006-06-30 13:50:00,53.84,53.87,53.76,53.76,4200.0,47.5817,47.6082,47.511,47.511,4200.0
2006-06-30 13:55:00,53.79,53.8,53.77,53.79,6100.0,47.5375,47.5463,47.5198,47.5375,6100.0
2006-06-30 14:00:00,53.79,53.86,53.76,53.85,6000.0,47.5375,47.5993,47.511,47.5905,6000.0
2006-06-30 14:05:00,53.84,53.93,53.84,53.89,7000.0,47.5817,47.6612,47.5817,47.6259,7000.0
2006-06-30 14:10:00,53.87,53.93,53.87,53.89,31100.0,47.6082,47.6612,47.6082,47.6259,31100.0
2006-06-30 14:15:00,53.88,53.88,53.86,53.87,6400.0,47.617,47.617,47.5993,47.6082,6400.0
2006-06-30 14:20:00,53.87,53.89,53.86,53.89,5000.0,47.6082,47.6259,47.5993,47.6259,5000.0
2006-06-30 14:25:00,53.88,53.93,53.88,53.93,5800.0,47.617,47.6612,47.617,47.6612,5800.0
2006-06-30 14:30:00,53.93,53.97,53.9,53.97,4500.0,47.6612,47.6966,47.6347,47.6966,4500.0
2006-06-30 14:35:00,53.98,53.98,53.93,53.94,5000.0,47.7054,47.7054,47.6612,47.67,5000.0
2006-06-30 14:40:00,53.95,53.97,53.95,53.95,5200.0,47.6789,47.6966,47.6789,47.6789,5200.0
2006-06-30 14:45:00,53.96,53.96,53.89,53.91,5800.0,47.6877,47.6877,47.6259,47.6435,5800.0
2006-06-30 14:50:00,53.9,53.94,53.88,53.94,2600.0,47.6347,47.67,47.617,47.67,2600.0
2006-06-30 14:55:00,53.94,53.95,53.87,53.89,4500.0,47.67,47.6789,47.6082,47.6259,4500.0
2006-06-30 15:00:00,53.89,53.93,53.86,53.93,6700.0,47.6259,47.6612,47.5993,47.6612,6700.0
2006-06-30 15:05:00,53.9,53.92,53.88,53.92,6800.0,47.6347,47.6524,47.617,47.6524,6800.0
2006-06-30 15:10:00,53.91,53.92,53.87,53.9,7500.0,47.6435,47.6524,47.6082,47.6347,7500.0
2006-06-30 15:15:00,53.86,53.86,53.8,53.8,7600.0,47.5993,47.5993,47.5463,47.5463,7600.0
2006-06-30 15:20:00,53.8,53.83,53.76,53.76,6800.0,47.5463,47.5728,47.511,47.511,6800.0
2006-06-30 15:25:00,53.75,53.77,53.74,53.76,20100.0,47.5021,47.5198,47.4933,47.511,20100.0
2006-06-30 15:30:00,53.75,53.78,53.72,53.78,24800.0,47.5021,47.5286,47.4756,47.5286,24800.0
2006-06-30 15:35:00,53.79,53.79,53.7,53.7,9600.0,47.5375,47.5375,47.4579,47.4579,9600.0
2006-06-30 15:40:00,53.72,53.8,53.72,53.76,18700.0,47.4756,47.5463,47.4756,47.511,18700.0
2006-06-30 15:45:00,53.76,53.83,53.75,53.75,18500.0,47.511,47.5728,47.5021,47.5021,18500.0
2006-06-30 15:50:00,53.75,53.8,53.75,53.77,35900.0,47.5021,47.5463,47.5021,47.5198,35900.0
2006-06-30 15:55:00,53.75,53.78,53.69,53.71,129900.0,47.5021,47.5286,47.4491,47.4668,129900.0
2006-07-03 09:30:00,53.75,53.75,53.47,53.48,13300.0,47.5021,47.5021,47.2547,47.2635,13300.0
2006-07-03 09:35:00,53.45,53.54,53.41,53.51,5500.0,47.237,47.3165,47.2016,47.29,5500.0
2006-07-03 09:40:00,53.51,53.75,53.45,53.45,8800.0,47.29,47.5021,47.237,47.237,8800.0
2006-07-03 09:45:00,53.42,53.45,53.3,53.42,5100.0,47.2105,47.237,47.1044,47.2105,5100.0
2006-07-03 09:50:00,53.42,53.51,53.42,53.51,1800.0,47.2105,47.29,47.2105,47.29,1800.0
2006-07-03 09:55:00,53.53,53.8,53.53,53.65,13900.0,47.3077,47.5463,47.3077,47.4137,13900.0
2006-07-03 10:00:00,53.65,53.65,53.44,53.45,16700.0,47.4137,47.4137,47.2282,47.237,16700.0
2006-07-03 10:05:00,53.45,53.54,53.44,53.54,7200.0,47.237,47.3165,47.2282,47.3165,7200.0
2006-07-03 10:10:00,53.53,53.55,53.51,53.55,7600.0,47.3077,47.3254,47.29,47.3254,7600.0
2006-07-03 10:15:00,53.55,53.6,53.55,53.6,4700.0,47.3254,47.3696,47.3254,47.3696,4700.0
2006-07-03 10:20:00,53.6,53.6,53.56,53.6,7100.0,47.3696,47.3696,47.3342,47.3696,7100.0
2006-07-03 10:25:00,53.6,53.71,53.6,53.71,8800.0,47.3696,47.4668,47.3696,47.4668,8800.0
2006-07-03 10:30:00,53.73,53.76,53.68,53.7,11900.0,47.4845,47.511,47.4403,47.4579,11900.0
2006-07-03 10:35:00,53.69,53.7,53.68,53.7,2900.0,47.4491,47.4579,47.4403,47.4579,2900.0
2006-07-03 10:40:00,53.7,53.74,53.7,53.73,6600.0,47.4579,47.4933,47.4579,47.4845,6600.0
2006-07-03 10:45:00,53.73,53.74,53.69,53.7,4200.0,47.4845,47.4933,47.4491,47.4579,4200.0
2006-07-03 10:50:00,53.73,53.84,53.73,53.81,17400.0,47.4845,47.5817,47.4845,47.5552,17400.0
2006-07-03 10:55:00,53.8,53.8,53.65,53.69,8000.0,47.5463,47.5463,47.4137,47.4491,8000.0
2006-07-03 11:00:00,53.67,53.71,53.58,53.6,10400.0,47.4314,47.4668,47.3519,47.3696,10400.0
2006-07-03 11:05:00,53.6,53.6,53.59,53.6,7600.0,47.3696,47.3696,47.3607,47.3696,7600.0
2006-07-03 11:10:00,53.59,53.63,53.56,53.59,13200.0,47.3607,47.3961,47.3342,47.3607,13200.0
2006-07-03 11:15:00,53.6,53.6,53.56,53.59,4200.0,47.3696,47.3696,47.3342,47.3607,4200.0
2006-07-03 11:20:00,53.59,53.6,53.56,53.58,11300.0,47.3607,47.3696,47.3342,47.3519,11300.0
2006-07-03 11:25:00,53.58,53.58,53.53,53.54,13300.0,47.3519,47.3519,47.3077,47.3165,13300.0
2006-07-03 11:30:00,53.53,53.54,53.48,53.53,22900.0,47.3077,47.3165,47.2635,47.3077,22900.0
2006-07-03 11:35:00,53.53,53.54,53.52,53.54,3900.0,47.3077,47.3165,47.2989,47.3165,3900.0
2006-07-03 11:40:00,53.53,53.55,53.5,53.55,5200.0,47.3077,47.3254,47.2812,47.3254,5200.0
2006-07-03 11:45:00,53.55,53.59,53.53,53.54,14800.0,47.3254,47.3607,47.3077,47.3165,14800.0
2006-07-03 11:50:00,53.55,53.61,53.55,53.59,1600.0,47.3254,47.3784,47.3254,47.3607,1600.0
2006-07-03 11:55:00,53.59,53.6,53.57,53.57,2100.0,47.3607,47.3696,47.343,47.343,2100.0
2006-07-03 12:00:00,53.58,53.6,53.56,53.56,8400.0,47.3519,47.3696,47.3342,47.3342,8400.0
2006-07-03 12:05:00,53.56,53.6,53.55,53.55,5100.0,47.3342,47.3696,47.3254,47.3254,5100.0
2006-07-03 12:10:00,53.56,53.56,53.5,53.53,3700.0,47.3342,47.3342,47.2812,47.3077,3700.0
2006-07-03 12:15:00,53.53,53.55,53.53,53.54,7000.0,47.3077,47.3254,47.3077,47.3165,7000.0
2006-07-03 12:20:00,53.53,53.58,53.52,53.58,10500.0,47.3077,47.3519,47.2989,47.3519,10500.0
2006-07-03 12:25:00,53.58,53.6,53.56,53.6,1900.0,47.3519,47.3696,47.3342,47.3696,1900.0
2006-07-03 12:30:00,53.61,53.65,53.59,53.65,16900.0,47.3784,47.4137,47.3607,47.4137,16900.0
2006-07-03 12:35:00,53.65,53.65,53.6,53.6,15300.0,47.4137,47.4137,47.3696,47.3696,15300.0
2006-07-03 12:40:00,53.61,53.67,53.61,53.67,11400.0,47.3784,47.4314,47.3784,47.4314,11400.0
2006-07-03 12:45:00,53.67,53.83,53.67,53.83,5700.0,47.4314,47.5728,47.4314,47.5728,5700.0
2006-07-03 12:50:00,53.83,53.92,53.81,53.82,16900.0,47.5728,47.6524,47.5552,47.564,16900.0
2006-07-03 12:55:00,53.82,53.84,53.8,53.83,13800.0,47.564,47.5817,47.5463,47.5728,13800.0
2006-07-03 13:00:00,53.83,53.83,53.83,53.83,8500.0,47.5728,47.5728,47.5728,47.5728,8500.0
2006-07-03 13:05:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 13:10:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 13:15:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 13:20:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 13:25:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 13:30:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 13:35:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 13:40:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 13:45:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 13:50:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 13:55:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 14:00:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 14:05:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 14:10:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 14:15:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 14:20:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 14:25:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 14:30:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 14:35:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 14:40:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 14:45:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 14:50:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 14:55:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 15:00:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 15:05:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 15:10:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 15:15:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 15:20:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 15:25:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 15:30:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 15:35:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 15:40:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 15:45:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 15:50:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 15:55:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-05 09:30:00,53.41,53.65,53.41,53.62,14900.0,47.2016,47.4137,47.2016,47.3872,14900.0
2006-07-05 09:35:00,53.69,53.84,53.6,53.82,11800.0,47.4491,47.5817,47.3696,47.564,11800.0
2006-07-05 09:40:00,53.82,53.82,53.74,53.8,18600.0,47.564,47.564,47.4933,47.5463,18600.0
2006-07-05 09:45:00,53.79,53.79,53.67,53.69,8700.0,47.5375,47.5375,47.4314,47.4491,8700.0
2006-07-05 09:50:00,53.7,53.8,53.69,53.79,13100.0,47.4579,47.5463,47.4491,47.5375,13100.0
2006-07-05 09:55:00,53.8,53.86,53.72,53.8,25900.0,47.5463,47.5993,47.4756,47.5463,25900.0
2006-07-05 10:00:00,53.8,53.85,53.75,53.84,20600.0,47.5463,47.5905,47.5021,47.5817,20600.0
2006-07-05 10:05:00,53.83,54.02,53.83,54.02,27200.0,47.5728,47.7407,47.5728,47.7407,27200.0
2006-07-05 10:10:00,54.09,54.11,54.06,54.08,26700.0,47.8026,47.8203,47.7761,47.7938,26700.0
2006-07-05 10:15:00,54.05,54.1,54.04,54.05,23300.0,47.7673,47.8114,47.7584,47.7673,23300.0
2006-07-05 10:20:00,54.1,54.1,53.95,53.98,10800.0,47.8114,47.8114,47.6789,47.7054,10800.0
2006-07-05 10:25:00,53.98,53.99,53.87,53.92,14000.0,47.7054,47.7142,47.6082,47.6524,14000.0
2006-07-05 10:30:00,53.9,53.94,53.89,53.94,11700.0,47.6347,47.67,47.6259,47.67,11700.0
2006-07-05 10:35:00,53.92,54.06,53.92,54.04,17400.0,47.6524,47.7761,47.6524,47.7584,17400.0
2006-07-05 10:40:00,54.06,54.25,54.06,54.2,13700.0,47.7761,47.944,47.7761,47.8998,13700.0
2006-07-05 10:45:00,54.2,54.25,54.18,54.22,16300.0,47.8998,47.944,47.8821,47.9175,16300.0
2006-07-05 10:50:00,54.18,54.23,54.18,54.23,11400.0,47.8821,47.9263,47.8821,47.9263,11400.0
2006-07-05 10:55:00,54.25,54.25,54.15,54.23,11600.0,47.944,47.944,47.8556,47.9263,11600.0
2006-07-05 11:00:00,54.2,54.24,54.19,54.24,10300.0,47.8998,47.9352,47.891,47.9352,10300.0
2006-07-05 11:05:00,54.23,54.24,54.19,54.19,8900.0,47.9263,47.9352,47.891,47.891,8900.0
2006-07-05 11:10:00,54.19,54.21,54.16,54.21,6100.0,47.891,47.9087,47.8645,47.9087,6100.0
2006-07-05 11:15:00,54.21,54.22,54.11,54.13,14100.0,47.9087,47.9175,47.8203,47.838,14100.0
2006-07-05 11:20:00,54.14,54.19,54.14,54.16,9000.0,47.8468,47.891,47.8468,47.8645,9000.0
2006-07-05 11:25:00,54.17,54.22,54.16,54.18,9700.0,47.8733,47.9175,47.8645,47.8821,9700.0
2006-07-05 11:30:00,54.18,54.22,54.13,54.19,7500.0,47.8821,47.9175,47.838,47.891,7500.0
2006-07-05 11:35:00,54.18,54.33,54.15,54.33,14300.0,47.8821,48.0147,47.8556,48.0147,14300.0
2006-07-05 11:40:00,54.33,54.33,54.1,54.11,13500.0,48.0147,48.0147,47.8114,47.8203,13500.0
2006-07-05 11:45:00,54.11,54.13,54.03,54.1,10100.0,47.8203,47.838,47.7496,47.8114,10100.0
2006-07-05 11:50:00,54.11,54.11,53.93,53.95,7200.0,47.8203,47.8203,47.6612,47.6789,7200.0
2006-07-05 11:55:00,53.95,54.01,53.91,53.91,8800.0,47.6789,47.7319,47.6435,47.6435,8800.0
2006-07-05 12:00:00,53.91,53.99,53.85,53.98,10400.0,47.6435,47.7142,47.5905,47.7054,10400.0
2006-07-05 12:05:00,53.97,54.07,53.96,54.03,9800.0,47.6966,47.7849,47.6877,47.7496,9800.0
2006-07-05 12:10:00,54.01,54.04,53.93,53.98,9300.0,47.7319,47.7584,47.6612,47.7054,9300.0
2006-07-05 12:15:00,53.98,54.08,53.93,54.01,10400.0,47.7054,47.7938,47.6612,47.7319,10400.0
2006-07-05 12:20:00,53.99,53.99,53.89,53.89,11500.0,47.7142,47.7142,47.6259,47.6259,11500.0
2006-07-05 12:25:00,53.89,54.0,53.89,53.99,10600.0,47.6259,47.7231,47.6259,47.7142,10600.0
2006-07-05 12:30:00,53.99,54.0,53.95,53.95,4200.0,47.7142,47.7231,47.6789,47.6789,4200.0
2006-07-05 12:35:00,53.91,53.91,53.82,53.82,7900.0,47.6435,47.6435,47.564,47.564,7900.0
2006-07-05 12:40:00,53.82,53.82,53.75,53.77,8600.0,47.564,47.564,47.5021,47.5198,8600.0
2006-07-05 12:45:00,53.77,53.77,53.69,53.72,9200.0,47.5198,47.5198,47.4491,47.4756,9200.0
2006-07-05 12:50:00,53.72,53.75,53.69,53.75,4500.0,47.4756,47.5021,47.4491,47.5021,4500.0
2006-07-05 12:55:00,53.75,53.76,53.72,53.75,53700.0,47.5021,47.511,47.4756,47.5021,53700.0
2006-07-05 13:00:00,53.76,53.82,53.73,53.73,53500.0,47.511,47.564,47.4845,47.4845,53500.0
2006-07-05 13:05:00,53.72,53.75,53.7,53.75,17000.0,47.4756,47.5021,47.4579,47.5021,17000.0
2006-07-05 13:10:00,53.76,53.8,53.73,53.78,52300.0,47.511,47.5463,47.4845,47.5286,52300.0
2006-07-05 13:15:00,53.77,53.79,53.72,53.79,15000.0,47.5198,47.5375,47.4756,47.5375,15000.0
2006-07-05 13:20:00,53.79,53.83,53.76,53.76,9100.0,47.5375,47.5728,47.511,47.511,9100.0
2006-07-05 13:25:00,53.77,53.78,53.74,53.77,8600.0,47.5198,47.5286,47.4933,47.5198,8600.0
2006-07-05 13:30:00,53.77,53.9,53.77,53.87,9900.0,47.5198,47.6347,47.5198,47.6082,9900.0
2006-07-05 13:35:00,53.87,53.9,53.87,53.88,7200.0,47.6082,47.6347,47.6082,47.617,7200.0
2006-07-05 13:40:00,53.88,53.88,53.79,53.81,7700.0,47.617,47.617,47.5375,47.5552,7700.0
2006-07-05 13:45:00,53.81,53.9,53.81,53.86,5800.0,47.5552,47.6347,47.5552,47.5993,5800.0
2006-07-05 13:50:00,53.87,53.91,53.82,53.87,7200.0,47.6082,47.6435,47.564,47.6082,7200.0
2006-07-05 13:55:00,53.82,53.85,53.74,53.79,6200.0,47.564,47.5905,47.4933,47.5375,6200.0
2006-07-05 14:00:00,53.8,53.85,53.76,53.84,3500.0,47.5463,47.5905,47.511,47.5817,3500.0
2006-07-05 14:05:00,53.85,53.93,53.84,53.93,6700.0,47.5905,47.6612,47.5817,47.6612,6700.0
2006-07-05 14:10:00,53.93,53.94,53.87,53.89,6800.0,47.6612,47.67,47.6082,47.6259,6800.0
2006-07-05 14:15:00,53.89,53.89,53.8,53.83,4600.0,47.6259,47.6259,47.5463,47.5728,4600.0
2006-07-05 14:20:00,53.83,53.92,53.83,53.86,4600.0,47.5728,47.6524,47.5728,47.5993,4600.0
2006-07-05 14:25:00,53.86,53.95,53.86,53.95,3700.0,47.5993,47.6789,47.5993,47.6789,3700.0
2006-07-05 14:30:00,53.94,54.02,53.94,54.02,5500.0,47.67,47.7407,47.67,47.7407,5500.0
2006-07-05 14:35:00,54.03,54.24,54.03,54.15,17500.0,47.7496,47.9352,47.7496,47.8556,17500.0
2006-07-05 14:40:00,54.16,54.17,54.06,54.12,5700.0,47.8645,47.8733,47.7761,47.8291,5700.0
2006-07-05 14:45:00,54.12,54.12,53.96,53.97,6200.0,47.8291,47.8291,47.6877,47.6966,6200.0
2006-07-05 14:50:00,53.97,53.98,53.94,53.94,7300.0,47.6966,47.7054,47.67,47.67,7300.0
2006-07-05 14:55:00,53.94,53.99,53.94,53.97,3200.0,47.67,47.7142,47.67,47.6966,3200.0
2006-07-05 15:00:00,53.97,54.0,53.88,53.92,15000.0,47.6966,47.7231,47.617,47.6524,15000.0
2006-07-05 15:05:00,53.92,53.98,53.88,53.9,5400.0,47.6524,47.7054,47.617,47.6347,5400.0
2006-07-05 15:10:00,53.92,53.93,53.84,53.93,6000.0,47.6524,47.6612,47.5817,47.6612,6000.0
2006-07-05 15:15:00,53.94,53.98,53.92,53.94,10600.0,47.67,47.7054,47.6524,47.67,10600.0
2006-07-05 15:20:00,53.94,54.05,53.94,54.03,10300.0,47.67,47.7673,47.67,47.7496,10300.0
2006-07-05 15:25:00,54.04,54.06,54.02,54.03,5400.0,47.7584,47.7761,47.7407,47.7496,5400.0
2006-07-05 15:30:00,54.03,54.1,54.02,54.06,12200.0,47.7496,47.8114,47.7407,47.7761,12200.0
2006-07-05 15:35:00,54.05,54.12,53.98,54.06,18800.0,47.7673,47.8291,47.7054,47.7761,18800.0
2006-07-05 15:40:00,54.06,54.11,54.03,54.11,20900.0,47.7761,47.8203,47.7496,47.8203,20900.0
2006-07-05 15:45:00,54.11,54.22,54.1,54.22,24900.0,47.8203,47.9175,47.8114,47.9175,24900.0
2006-07-05 15:50:00,54.22,54.25,54.12,54.14,19500.0,47.9175,47.944,47.8291,47.8468,19500.0
2006-07-05 15:55:00,54.14,54.15,54.08,54.08,28900.0,47.8468,47.8556,47.7938,47.7938,28900.0
2006-07-06 09:30:00,54.25,54.67,54.25,54.55,9300.0,47.944,48.3152,47.944,48.2091,9300.0
2006-07-06 09:35:00,54.66,54.84,54.66,54.71,11800.0,48.3063,48.4654,48.3063,48.3505,11800.0
2006-07-06 09:40:00,54.71,54.91,54.7,54.81,13800.0,48.3505,48.5273,48.3417,48.4389,13800.0
2006-07-06 09:45:00,54.76,54.92,54.76,54.87,37400.0,48.3947,48.5361,48.3947,48.4919,37400.0
2006-07-06 09:50:00,54.87,54.99,54.87,54.96,18300.0,48.4919,48.598,48.4919,48.5715,18300.0
2006-07-06 09:55:00,54.96,54.96,54.82,54.83,22900.0,48.5715,48.5715,48.4477,48.4566,22900.0
2006-07-06 10:00:00,54.83,54.95,54.78,54.92,49800.0,48.4566,48.5626,48.4124,48.5361,49800.0
2006-07-06 10:05:00,54.92,55.1,54.91,55.1,26600.0,48.5361,48.6952,48.5273,48.6952,26600.0
2006-07-06 10:10:00,55.11,55.19,55.04,55.1,18000.0,48.704,48.7747,48.6422,48.6952,18000.0
2006-07-06 10:15:00,55.1,55.37,55.1,55.29,23800.0,48.6952,48.9338,48.6952,48.8631,23800.0
2006-07-06 10:20:00,55.28,55.28,55.2,55.2,12300.0,48.8543,48.8543,48.7836,48.7836,12300.0
2006-07-06 10:25:00,55.21,55.31,55.17,55.18,20600.0,48.7924,48.8808,48.7571,48.7659,20600.0
2006-07-06 10:30:00,55.18,55.25,55.18,55.25,22200.0,48.7659,48.8278,48.7659,48.8278,22200.0
2006-07-06 10:35:00,55.24,55.3,55.23,55.3,22400.0,48.8189,48.872,48.8101,48.872,22400.0
2006-07-06 10:40:00,55.31,55.32,55.09,55.09,24000.0,48.8808,48.8896,48.6864,48.6864,24000.0
2006-07-06 10:45:00,55.12,55.16,55.07,55.07,11000.0,48.7129,48.7482,48.6687,48.6687,11000.0
2006-07-06 10:50:00,55.07,55.14,54.95,55.12,21300.0,48.6687,48.7306,48.5626,48.7129,21300.0
2006-07-06 10:55:00,55.15,55.23,55.15,55.23,25200.0,48.7394,48.8101,48.7394,48.8101,25200.0
2006-07-06 11:00:00,55.23,55.35,55.18,55.33,20400.0,48.8101,48.9161,48.7659,48.8985,20400.0
2006-07-06 11:05:00,55.31,55.34,55.28,55.29,5200.0,48.8808,48.9073,48.8543,48.8631,5200.0
2006-07-06 11:10:00,55.26,55.4,55.26,55.4,24100.0,48.8366,48.9603,48.8366,48.9603,24100.0
2006-07-06 11:15:00,55.38,55.46,55.34,55.34,11000.0,48.9427,49.0134,48.9073,48.9073,11000.0
2006-07-06 11:20:00,55.32,55.32,55.26,55.26,16500.0,48.8896,48.8896,48.8366,48.8366,16500.0
2006-07-06 11:25:00,55.3,55.31,55.24,55.24,18300.0,48.872,48.8808,48.8189,48.8189,18300.0
2006-07-06 11:30:00,55.23,55.3,55.17,55.17,20700.0,48.8101,48.872,48.7571,48.7571,20700.0
2006-07-06 11:35:00,55.17,55.25,55.15,55.24,15400.0,48.7571,48.8278,48.7394,48.8189,15400.0
2006-07-06 11:40:00,55.25,55.3,55.21,55.26,22300.0,48.8278,48.872,48.7924,48.8366,22300.0
2006-07-06 11:45:00,55.28,55.29,55.24,55.25,21600.0,48.8543,48.8631,48.8189,48.8278,21600.0
2006-07-06 11:50:00,55.27,55.27,55.15,55.15,15300.0,48.8454,48.8454,48.7394,48.7394,15300.0
2006-07-06 11:55:00,55.14,55.2,55.1,55.2,17400.0,48.7306,48.7836,48.6952,48.7836,17400.0
2006-07-06 12:00:00,55.2,55.41,55.18,55.41,11900.0,48.7836,48.9692,48.7659,48.9692,11900.0
2006-07-06 12:05:00,55.41,55.42,55.35,55.38,10000.0,48.9692,48.978,48.9161,48.9427,10000.0
2006-07-06 12:10:00,55.38,55.41,55.36,55.38,7300.0,48.9427,48.9692,48.925,48.9427,7300.0
2006-07-06 12:15:00,55.38,55.4,55.33,55.38,11000.0,48.9427,48.9603,48.8985,48.9427,11000.0
2006-07-06 12:20:00,55.41,55.42,55.31,55.33,10800.0,48.9692,48.978,48.8808,48.8985,10800.0
2006-07-06 12:25:00,55.36,55.54,55.36,55.49,14300.0,48.925,49.0841,48.925,49.0399,14300.0
2006-07-06 12:30:00,55.49,55.58,55.45,55.58,11800.0,49.0399,49.1194,49.0045,49.1194,11800.0
2006-07-06 12:35:00,55.57,55.61,55.56,55.57,11900.0,49.1106,49.1459,49.1017,49.1106,11900.0
2006-07-06 12:40:00,55.56,55.63,55.56,55.58,12000.0,49.1017,49.1636,49.1017,49.1194,12000.0
2006-07-06 12:45:00,55.56,55.56,55.46,55.46,3600.0,49.1017,49.1017,49.0134,49.0134,3600.0
2006-07-06 12:50:00,55.44,55.5,55.38,55.5,9500.0,48.9957,49.0487,48.9427,49.0487,9500.0
2006-07-06 12:55:00,55.52,55.66,55.43,55.43,12000.0,49.0664,49.1901,48.9868,48.9868,12000.0
2006-07-06 13:00:00,55.43,55.52,55.43,55.43,10100.0,48.9868,49.0664,48.9868,48.9868,10100.0
2006-07-06 13:05:00,55.42,55.59,55.39,55.59,12200.0,48.978,49.1282,48.9515,49.1282,12200.0
2006-07-06 13:10:00,55.55,55.55,55.47,55.47,10300.0,49.0929,49.0929,49.0222,49.0222,10300.0
2006-07-06 13:15:00,55.47,55.52,55.47,55.51,7100.0,49.0222,49.0664,49.0222,49.0575,7100.0
2006-07-06 13:20:00,55.51,55.55,55.48,55.55,9100.0,49.0575,49.0929,49.031,49.0929,9100.0
2006-07-06 13:25:00,55.51,55.52,55.48,55.48,9100.0,49.0575,49.0664,49.031,49.031,9100.0
2006-07-06 13:30:00,55.47,55.55,55.47,55.53,7700.0,49.0222,49.0929,49.0222,49.0752,7700.0
2006-07-06 13:35:00,55.53,55.54,55.39,55.4,10800.0,49.0752,49.0841,48.9515,48.9603,10800.0
2006-07-06 13:40:00,55.4,55.45,55.34,55.35,17500.0,48.9603,49.0045,48.9073,48.9161,17500.0
2006-07-06 13:45:00,55.37,55.45,55.36,55.45,11200.0,48.9338,49.0045,48.925,49.0045,11200.0
2006-07-06 13:50:00,55.45,55.49,55.45,55.45,9400.0,49.0045,49.0399,49.0045,49.0045,9400.0
2006-07-06 13:55:00,55.45,55.45,55.35,55.38,6900.0,49.0045,49.0045,48.9161,48.9427,6900.0
2006-07-06 14:00:00,55.37,55.48,55.34,55.42,9500.0,48.9338,49.031,48.9073,48.978,9500.0
2006-07-06 14:05:00,55.42,55.48,55.4,55.48,13000.0,48.978,49.031,48.9603,49.031,13000.0
2006-07-06 14:10:00,55.49,55.49,55.34,55.36,10300.0,49.0399,49.0399,48.9073,48.925,10300.0
2006-07-06 14:15:00,55.36,55.41,55.36,55.37,14500.0,48.925,48.9692,48.925,48.9338,14500.0
2006-07-06 14:20:00,55.36,55.37,55.28,55.29,24900.0,48.925,48.9338,48.8543,48.8631,24900.0
2006-07-06 14:25:00,55.28,55.35,55.28,55.28,9500.0,48.8543,48.9161,48.8543,48.8543,9500.0
2006-07-06 14:30:00,55.29,55.31,55.2,55.24,21700.0,48.8631,48.8808,48.7836,48.8189,21700.0
2006-07-06 14:35:00,55.24,55.36,55.24,55.36,10400.0,48.8189,48.925,48.8189,48.925,10400.0
2006-07-06 14:40:00,55.35,55.36,55.26,55.27,6900.0,48.9161,48.925,48.8366,48.8454,6900.0
2006-07-06 14:45:00,55.27,55.36,55.27,55.28,11600.0,48.8454,48.925,48.8454,48.8543,11600.0
2006-07-06 14:50:00,55.28,55.37,55.27,55.35,7300.0,48.8543,48.9338,48.8454,48.9161,7300.0
2006-07-06 14:55:00,55.35,55.4,55.32,55.38,12500.0,48.9161,48.9603,48.8896,48.9427,12500.0
2006-07-06 15:00:00,55.38,55.39,55.21,55.24,16100.0,48.9427,48.9515,48.7924,48.8189,16100.0
2006-07-06 15:05:00,55.25,55.29,55.25,55.28,15900.0,48.8278,48.8631,48.8278,48.8543,15900.0
2006-07-06 15:10:00,55.28,55.31,55.26,55.3,15800.0,48.8543,48.8808,48.8366,48.872,15800.0
2006-07-06 15:15:00,55.31,55.37,55.3,55.33,12100.0,48.8808,48.9338,48.872,48.8985,12100.0
2006-07-06 15:20:00,55.32,55.45,55.3,55.45,8400.0,48.8896,49.0045,48.872,49.0045,8400.0
2006-07-06 15:25:00,55.46,55.47,55.4,55.44,14400.0,49.0134,49.0222,48.9603,48.9957,14400.0
2006-07-06 15:30:00,55.44,55.5,55.43,55.49,24100.0,48.9957,49.0487,48.9868,49.0399,24100.0
2006-07-06 15:35:00,55.5,55.62,55.47,55.62,20700.0,49.0487,49.1548,49.0222,49.1548,20700.0
2006-07-06 15:40:00,55.62,55.69,55.58,55.6,41700.0,49.1548,49.2166,49.1194,49.1371,41700.0
2006-07-06 15:45:00,55.61,55.63,55.58,55.61,24000.0,49.1459,49.1636,49.1194,49.1459,24000.0
2006-07-06 15:50:00,55.61,55.63,55.59,55.59,15900.0,49.1459,49.1636,49.1282,49.1282,15900.0
2006-07-06 15:55:00,55.59,55.6,55.53,55.54,25300.0,49.1282,49.1371,49.0752,49.0841,25300.0
2006-07-07 09:30:00,55.53,55.56,55.48,55.55,11800.0,49.0752,49.1017,49.031,49.0929,11800.0
2006-07-07 09:35:00,55.55,55.73,55.45,55.62,16100.0,49.0929,49.252,49.0045,49.1548,16100.0
2006-07-07 09:40:00,55.85,55.99,55.62,55.85,25400.0,49.358,49.4817,49.1548,49.358,25400.0
2006-07-07 09:45:00,55.89,55.95,55.88,55.91,27100.0,49.3934,49.4464,49.3845,49.411,27100.0
2006-07-07 09:50:00,55.89,56.06,55.88,55.98,32800.0,49.3934,49.5436,49.3845,49.4729,32800.0
2006-07-07 09:55:00,55.93,55.94,55.77,55.9,7700.0,49.4287,49.4376,49.2873,49.4022,7700.0
2006-07-07 10:00:00,55.9,55.94,55.79,55.88,9900.0,49.4022,49.4376,49.305,49.3845,9900.0
2006-07-07 10:05:00,55.87,55.97,55.87,55.97,12400.0,49.3757,49.4641,49.3757,49.4641,12400.0
2006-07-07 10:10:00,55.97,56.05,55.9,55.9,19100.0,49.4641,49.5348,49.4022,49.4022,19100.0
2006-07-07 10:15:00,55.91,55.94,55.88,55.89,10000.0,49.411,49.4376,49.3845,49.3934,10000.0
2006-07-07 10:20:00,55.88,55.9,55.8,55.84,12000.0,49.3845,49.4022,49.3138,49.3492,12000.0
2006-07-07 10:25:00,55.85,55.99,55.85,55.92,9900.0,49.358,49.4817,49.358,49.4199,9900.0
2006-07-07 10:30:00,55.91,55.91,55.83,55.83,25000.0,49.411,49.411,49.3403,49.3403,25000.0
2006-07-07 10:35:00,55.8,55.88,55.75,55.78,11400.0,49.3138,49.3845,49.2696,49.2962,11400.0
2006-07-07 10:40:00,55.75,55.88,55.75,55.87,8300.0,49.2696,49.3845,49.2696,49.3757,8300.0
2006-07-07 10:45:00,55.87,55.98,55.87,55.91,14100.0,49.3757,49.4729,49.3757,49.411,14100.0
2006-07-07 10:50:00,55.9,55.91,55.8,55.8,14800.0,49.4022,49.411,49.3138,49.3138,14800.0
2006-07-07 10:55:00,55.8,55.81,55.77,55.81,5200.0,49.3138,49.3227,49.2873,49.3227,5200.0
2006-07-07 11:00:00,55.81,55.97,55.81,55.87,17200.0,49.3227,49.4641,49.3227,49.3757,17200.0
2006-07-07 11:05:00,55.86,55.99,55.85,55.96,13400.0,49.3669,49.4817,49.358,49.4552,13400.0
2006-07-07 11:10:00,55.94,55.94,55.88,55.89,4700.0,49.4376,49.4376,49.3845,49.3934,4700.0
2006-07-07 11:15:00,55.89,56.06,55.89,56.05,16200.0,49.3934,49.5436,49.3934,49.5348,16200.0
2006-07-07 11:20:00,56.05,56.06,55.91,55.92,12100.0,49.5348,49.5436,49.411,49.4199,12100.0
2006-07-07 11:25:00,55.93,55.99,55.9,55.99,6800.0,49.4287,49.4817,49.4022,49.4817,6800.0
2006-07-07 11:30:00,55.98,56.0,55.86,55.86,45700.0,49.4729,49.4906,49.3669,49.3669,45700.0
2006-07-07 11:35:00,55.81,55.96,55.81,55.95,19900.0,49.3227,49.4552,49.3227,49.4464,19900.0
2006-07-07 11:40:00,55.95,55.96,55.86,55.86,22900.0,49.4464,49.4552,49.3669,49.3669,22900.0
2006-07-07 11:45:00,55.85,55.85,55.79,55.82,24400.0,49.358,49.358,49.305,49.3315,24400.0
2006-07-07 11:50:00,55.81,55.87,55.78,55.78,10500.0,49.3227,49.3757,49.2962,49.2962,10500.0
2006-07-07 11:55:00,55.78,55.78,55.72,55.73,6300.0,49.2962,49.2962,49.2431,49.252,6300.0
2006-07-07 12:00:00,55.73,55.78,55.71,55.75,5100.0,49.252,49.2962,49.2343,49.2696,5100.0
2006-07-07 12:05:00,55.76,55.77,55.68,55.7,12000.0,49.2785,49.2873,49.2078,49.2255,12000.0
2006-07-07 12:10:00,55.69,55.74,55.66,55.74,5200.0,49.2166,49.2608,49.1901,49.2608,5200.0
2006-07-07 12:15:00,55.75,55.77,55.71,55.74,8300.0,49.2696,49.2873,49.2343,49.2608,8300.0
2006-07-07 12:20:00,55.73,55.84,55.73,55.78,27500.0,49.252,49.3492,49.252,49.2962,27500.0
2006-07-07 12:25:00,55.78,55.81,55.76,55.79,3400.0,49.2962,49.3227,49.2785,49.305,3400.0
2006-07-07 12:30:00,55.78,55.86,55.78,55.79,6600.0,49.2962,49.3669,49.2962,49.305,6600.0
2006-07-07 12:35:00,55.78,55.88,55.77,55.85,7400.0,49.2962,49.3845,49.2873,49.358,7400.0
2006-07-07 12:40:00,55.85,55.85,55.8,55.85,8000.0,49.358,49.358,49.3138,49.358,8000.0
2006-07-07 12:45:00,55.85,55.88,55.76,55.77,9200.0,49.358,49.3845,49.2785,49.2873,9200.0
2006-07-07 12:50:00,55.77,55.77,55.71,55.75,5700.0,49.2873,49.2873,49.2343,49.2696,5700.0
2006-07-07 12:55:00,55.74,55.78,55.72,55.76,8200.0,49.2608,49.2962,49.2431,49.2785,8200.0
2006-07-07 13:00:00,55.75,55.85,55.75,55.75,12500.0,49.2696,49.358,49.2696,49.2696,12500.0
2006-07-07 13:05:00,55.75,55.8,55.74,55.8,7800.0,49.2696,49.3138,49.2608,49.3138,7800.0
2006-07-07 13:10:00,55.81,55.81,55.7,55.74,9400.0,49.3227,49.3227,49.2255,49.2608,9400.0
2006-07-07 13:15:00,55.71,55.71,55.61,55.65,8500.0,49.2343,49.2343,49.1459,49.1813,8500.0
2006-07-07 13:20:00,55.61,55.7,55.61,55.68,8600.0,49.1459,49.2255,49.1459,49.2078,8600.0
2006-07-07 13:25:00,55.69,55.78,55.66,55.78,8500.0,49.2166,49.2962,49.1901,49.2962,8500.0
2006-07-07 13:30:00,55.8,55.8,55.74,55.77,10500.0,49.3138,49.3138,49.2608,49.2873,10500.0
2006-07-07 13:35:00,55.78,55.82,55.77,55.77,14400.0,49.2962,49.3315,49.2873,49.2873,14400.0
2006-07-07 13:40:00,55.76,55.82,55.75,55.82,9900.0,49.2785,49.3315,49.2696,49.3315,9900.0
2006-07-07 13:45:00,55.82,55.89,55.82,55.84,10100.0,49.3315,49.3934,49.3315,49.3492,10100.0
2006-07-07 13:50:00,55.84,55.84,55.75,55.75,3800.0,49.3492,49.3492,49.2696,49.2696,3800.0
2006-07-07 13:55:00,55.75,55.85,55.74,55.85,4900.0,49.2696,49.358,49.2608,49.358,4900.0
2006-07-07 14:00:00,55.86,55.86,55.82,55.84,6400.0,49.3669,49.3669,49.3315,49.3492,6400.0
2006-07-07 14:05:00,55.84,55.9,55.77,55.81,9000.0,49.3492,49.4022,49.2873,49.3227,9000.0
2006-07-07 14:10:00,55.81,55.88,55.8,55.86,5600.0,49.3227,49.3845,49.3138,49.3669,5600.0
2006-07-07 14:15:00,55.89,55.89,55.78,55.78,5600.0,49.3934,49.3934,49.2962,49.2962,5600.0
2006-07-07 14:20:00,55.77,55.85,55.74,55.85,9900.0,49.2873,49.358,49.2608,49.358,9900.0
2006-07-07 14:25:00,55.84,55.86,55.8,55.86,7800.0,49.3492,49.3669,49.3138,49.3669,7800.0
2006-07-07 14:30:00,55.84,55.85,55.8,55.81,18100.0,49.3492,49.358,49.3138,49.3227,18100.0
2006-07-07 14:35:00,55.81,55.82,55.8,55.8,6800.0,49.3227,49.3315,49.3138,49.3138,6800.0
2006-07-07 14:40:00,55.8,55.8,55.66,55.69,9100.0,49.3138,49.3138,49.1901,49.2166,9100.0
2006-07-07 14:45:00,55.69,55.7,55.62,55.66,12400.0,49.2166,49.2255,49.1548,49.1901,12400.0
2006-07-07 14:50:00,55.66,55.72,55.65,55.7,12300.0,49.1901,49.2431,49.1813,49.2255,12300.0
2006-07-07 14:55:00,55.7,55.7,55.57,55.59,14900.0,49.2255,49.2255,49.1106,49.1282,14900.0
2006-07-07 15:00:00,55.59,55.63,55.57,55.58,23300.0,49.1282,49.1636,49.1106,49.1194,23300.0
2006-07-07 15:05:00,55.58,55.6,55.55,55.58,25500.0,49.1194,49.1371,49.0929,49.1194,25500.0
2006-07-07 15:10:00,55.58,55.59,55.48,55.49,17500.0,49.1194,49.1282,49.031,49.0399,17500.0
2006-07-07 15:15:00,55.49,55.52,55.44,55.45,15900.0,49.0399,49.0664,48.9957,49.0045,15900.0
2006-07-07 15:20:00,55.44,55.44,55.36,55.38,14700.0,48.9957,48.9957,48.925,48.9427,14700.0
2006-07-07 15:25:00,55.39,55.41,55.3,55.4,15300.0,48.9515,48.9692,48.872,48.9603,15300.0
2006-07-07 15:30:00,55.41,55.44,55.34,55.35,15900.0,48.9692,48.9957,48.9073,48.9161,15900.0
2006-07-07 15:35:00,55.34,55.34,55.23,55.24,15500.0,48.9073,48.9073,48.8101,48.8189,15500.0
2006-07-07 15:40:00,55.23,55.37,55.23,55.34,16800.0,48.8101,48.9338,48.8101,48.9073,16800.0
2006-07-07 15:45:00,55.34,55.34,55.23,55.26,20500.0,48.9073,48.9073,48.8101,48.8366,20500.0
2006-07-07 15:50:00,55.27,55.29,55.22,55.26,20800.0,48.8454,48.8631,48.8013,48.8366,20800.0
2006-07-07 15:55:00,55.28,55.32,55.25,55.29,23300.0,48.8543,48.8896,48.8278,48.8631,23300.0
2006-07-10 09:30:00,55.4,55.4,55.25,55.25,7100.0,48.9603,48.9603,48.8278,48.8278,7100.0
2006-07-10 09:35:00,55.26,55.94,55.26,55.7,20800.0,48.8366,49.4376,48.8366,49.2255,20800.0
2006-07-10 09:40:00,55.71,55.86,55.71,55.72,14500.0,49.2343,49.3669,49.2343,49.2431,14500.0
2006-07-10 09:45:00,55.73,55.81,55.73,55.81,10600.0,49.252,49.3227,49.252,49.3227,10600.0
2006-07-10 09:50:00,55.79,55.81,55.69,55.73,8100.0,49.305,49.3227,49.2166,49.252,8100.0
2006-07-10 09:55:00,55.7,55.7,55.56,55.64,15800.0,49.2255,49.2255,49.1017,49.1724,15800.0
2006-07-10 10:00:00,55.65,55.77,55.61,55.65,25100.0,49.1813,49.2873,49.1459,49.1813,25100.0
2006-07-10 10:05:00,55.64,55.83,55.56,55.7,19200.0,49.1724,49.3403,49.1017,49.2255,19200.0
2006-07-10 10:10:00,55.69,55.74,55.55,55.63,28000.0,49.2166,49.2608,49.0929,49.1636,28000.0
2006-07-10 10:15:00,55.61,55.61,55.36,55.37,13800.0,49.1459,49.1459,48.925,48.9338,13800.0
2006-07-10 10:20:00,55.33,55.43,55.28,55.32,19800.0,48.8985,48.9868,48.8543,48.8896,19800.0
2006-07-10 10:25:00,55.32,55.39,55.31,55.34,16500.0,48.8896,48.9515,48.8808,48.9073,16500.0
2006-07-10 10:30:00,55.35,55.41,55.25,55.3,20100.0,48.9161,48.9692,48.8278,48.872,20100.0
2006-07-10 10:35:00,55.3,55.36,55.3,55.33,13400.0,48.872,48.925,48.872,48.8985,13400.0
2006-07-10 10:40:00,55.34,55.38,55.33,55.35,10200.0,48.9073,48.9427,48.8985,48.9161,10200.0
2006-07-10 10:45:00,55.35,55.4,55.24,55.38,12000.0,48.9161,48.9603,48.8189,48.9427,12000.0
2006-07-10 10:50:00,55.43,55.56,55.43,55.56,3800.0,48.9868,49.1017,48.9868,49.1017,3800.0
2006-07-10 10:55:00,55.54,55.55,55.44,55.51,6200.0,49.0841,49.0929,48.9957,49.0575,6200.0
2006-07-10 11:00:00,55.52,55.52,55.4,55.44,4800.0,49.0664,49.0664,48.9603,48.9957,4800.0
2006-07-10 11:05:00,55.44,55.45,55.35,55.36,7700.0,48.9957,49.0045,48.9161,48.925,7700.0
2006-07-10 11:10:00,55.36,55.41,55.34,55.35,12700.0,48.925,48.9692,48.9073,48.9161,12700.0
2006-07-10 11:15:00,55.38,55.41,55.35,55.36,4200.0,48.9427,48.9692,48.9161,48.925,4200.0
2006-07-10 11:20:00,55.36,55.4,55.36,55.37,9500.0,48.925,48.9603,48.925,48.9338,9500.0
2006-07-10 11:25:00,55.38,55.42,55.38,55.4,7500.0,48.9427,48.978,48.9427,48.9603,7500.0
2006-07-10 11:30:00,55.4,55.42,55.38,55.39,12300.0,48.9603,48.978,48.9427,48.9515,12300.0
2006-07-10 11:35:00,55.38,55.4,55.37,55.38,7300.0,48.9427,48.9603,48.9338,48.9427,7300.0
2006-07-10 11:40:00,55.38,55.4,55.34,55.38,6500.0,48.9427,48.9603,48.9073,48.9427,6500.0
2006-07-10 11:45:00,55.36,55.4,55.35,55.37,6500.0,48.925,48.9603,48.9161,48.9338,6500.0
2006-07-10 11:50:00,55.38,55.38,55.3,55.36,7100.0,48.9427,48.9427,48.872,48.925,7100.0
2006-07-10 11:55:00,55.38,55.41,55.34,55.39,8900.0,48.9427,48.9692,48.9073,48.9515,8900.0
2006-07-10 12:00:00,55.39,55.4,55.33,55.34,6100.0,48.9515,48.9603,48.8985,48.9073,6100.0
2006-07-10 12:05:00,55.35,55.35,55.22,55.23,9300.0,48.9161,48.9161,48.8013,48.8101,9300.0
2006-07-10 12:10:00,55.22,55.23,55.15,55.18,14400.0,48.8013,48.8101,48.7394,48.7659,14400.0
2006-07-10 12:15:00,55.17,55.22,55.16,55.22,5200.0,48.7571,48.8013,48.7482,48.8013,5200.0
2006-07-10 12:20:00,55.2,55.25,55.18,55.25,5700.0,48.7836,48.8278,48.7659,48.8278,5700.0
2006-07-10 12:25:00,55.25,55.25,55.18,55.19,17500.0,48.8278,48.8278,48.7659,48.7747,17500.0
2006-07-10 12:30:00,55.19,55.22,55.16,55.19,7000.0,48.7747,48.8013,48.7482,48.7747,7000.0
2006-07-10 12:35:00,55.2,55.21,55.16,55.21,12300.0,48.7836,48.7924,48.7482,48.7924,12300.0
2006-07-10 12:40:00,55.21,55.21,55.14,55.18,11600.0,48.7924,48.7924,48.7306,48.7659,11600.0
2006-07-10 12:45:00,55.17,55.18,55.13,55.13,4800.0,48.7571,48.7659,48.7217,48.7217,4800.0
2006-07-10 12:50:00,55.13,55.19,55.12,55.13,10700.0,48.7217,48.7747,48.7129,48.7217,10700.0
2006-07-10 12:55:00,55.13,55.17,55.13,55.15,8400.0,48.7217,48.7571,48.7217,48.7394,8400.0
2006-07-10 13:00:00,55.17,55.4,55.08,55.08,38100.0,48.7571,48.9603,48.6775,48.6775,38100.0
2006-07-10 13:05:00,55.08,55.1,55.0,55.0,10900.0,48.6775,48.6952,48.6068,48.6068,10900.0
2006-07-10 13:10:00,55.0,55.05,55.0,55.02,10300.0,48.6068,48.651,48.6068,48.6245,10300.0
2006-07-10 13:15:00,55.03,55.03,55.0,55.0,10200.0,48.6333,48.6333,48.6068,48.6068,10200.0
2006-07-10 13:20:00,55.01,55.08,55.0,55.08,9200.0,48.6157,48.6775,48.6068,48.6775,9200.0
2006-07-10 13:25:00,55.05,55.14,55.03,55.14,11500.0,48.651,48.7306,48.6333,48.7306,11500.0
2006-07-10 13:30:00,55.13,55.17,55.07,55.17,15800.0,48.7217,48.7571,48.6687,48.7571,15800.0
2006-07-10 13:35:00,55.17,55.24,55.17,55.22,21700.0,48.7571,48.8189,48.7571,48.8013,21700.0
2006-07-10 13:40:00,55.22,55.44,55.19,55.41,17500.0,48.8013,48.9957,48.7747,48.9692,17500.0
2006-07-10 13:45:00,55.39,55.45,55.37,55.43,17800.0,48.9515,49.0045,48.9338,48.9868,17800.0
2006-07-10 13:50:00,55.44,55.51,55.44,55.47,22200.0,48.9957,49.0575,48.9957,49.0222,22200.0
2006-07-10 13:55:00,55.48,55.48,55.38,55.4,6600.0,49.031,49.031,48.9427,48.9603,6600.0
2006-07-10 14:00:00,55.4,55.4,55.33,55.37,13500.0,48.9603,48.9603,48.8985,48.9338,13500.0
2006-07-10 14:05:00,55.35,55.37,55.31,55.31,5000.0,48.9161,48.9338,48.8808,48.8808,5000.0
2006-07-10 14:10:00,55.29,55.29,55.26,55.29,4200.0,48.8631,48.8631,48.8366,48.8631,4200.0
2006-07-10 14:15:00,55.29,55.3,55.27,55.3,5100.0,48.8631,48.872,48.8454,48.872,5100.0
2006-07-10 14:20:00,55.3,55.36,55.29,55.34,12100.0,48.872,48.925,48.8631,48.9073,12100.0
2006-07-10 14:25:00,55.34,55.38,55.25,55.27,8100.0,48.9073,48.9427,48.8278,48.8454,8100.0
2006-07-10 14:30:00,55.28,55.31,55.27,55.27,3500.0,48.8543,48.8808,48.8454,48.8454,3500.0
2006-07-10 14:35:00,55.25,55.27,55.16,55.16,7900.0,48.8278,48.8454,48.7482,48.7482,7900.0
2006-07-10 14:40:00,55.17,55.18,55.09,55.12,7500.0,48.7571,48.7659,48.6864,48.7129,7500.0
2006-07-10 14:45:00,55.11,55.15,55.08,55.15,8900.0,48.704,48.7394,48.6775,48.7394,8900.0
2006-07-10 14:50:00,55.16,55.28,55.15,55.27,13600.0,48.7482,48.8543,48.7394,48.8454,13600.0
2006-07-10 14:55:00,55.27,55.28,55.21,55.28,14200.0,48.8454,48.8543,48.7924,48.8543,14200.0
2006-07-10 15:00:00,55.28,55.31,55.25,55.3,13800.0,48.8543,48.8808,48.8278,48.872,13800.0
2006-07-10 15:05:00,55.29,55.33,55.25,55.32,17500.0,48.8631,48.8985,48.8278,48.8896,17500.0
2006-07-10 15:10:00,55.32,55.36,55.32,55.35,6900.0,48.8896,48.925,48.8896,48.9161,6900.0
2006-07-10 15:15:00,55.33,55.35,55.24,55.25,8500.0,48.8985,48.9161,48.8189,48.8278,8500.0
2006-07-10 15:20:00,55.24,55.25,55.17,55.21,19700.0,48.8189,48.8278,48.7571,48.7924,19700.0
2006-07-10 15:25:00,55.22,55.25,55.21,55.24,4900.0,48.8013,48.8278,48.7924,48.8189,4900.0
2006-07-10 15:30:00,55.25,55.3,55.24,55.25,9600.0,48.8278,48.872,48.8189,48.8278,9600.0
2006-07-10 15:35:00,55.26,55.28,55.2,55.27,11900.0,48.8366,48.8543,48.7836,48.8454,11900.0
2006-07-10 15:40:00,55.26,55.28,55.25,55.28,8300.0,48.8366,48.8543,48.8278,48.8543,8300.0
2006-07-10 15:45:00,55.28,55.31,55.26,55.29,10100.0,48.8543,48.8808,48.8366,48.8631,10100.0
2006-07-10 15:50:00,55.29,55.38,55.29,55.3,11600.0,48.8631,48.9427,48.8631,48.872,11600.0
2006-07-10 15:55:00,55.3,55.31,55.23,55.24,13300.0,48.872,48.8808,48.8101,48.8189,13300.0
2006-07-11 09:30:00,55.46,55.71,55.46,55.69,37000.0,49.0134,49.2343,49.0134,49.2166,37000.0
2006-07-11 09:35:00,55.7,55.91,55.57,55.82,46200.0,49.2255,49.411,49.1106,49.3315,46200.0
2006-07-11 09:40:00,55.85,55.99,55.75,55.87,24700.0,49.358,49.4817,49.2696,49.3757,24700.0
2006-07-11 09:45:00,55.89,56.12,55.89,56.0,88800.0,49.3934,49.5966,49.3934,49.4906,88800.0
2006-07-11 09:50:00,56.13,56.98,56.1,56.82,75400.0,49.6055,50.3567,49.579,50.2153,75400.0
2006-07-11 09:55:00,56.83,57.29,56.61,56.79,97700.0,50.2241,50.6306,50.0297,50.1888,97700.0
2006-07-11 10:00:00,56.8,57.05,56.78,56.89,149900.0,50.1976,50.4185,50.1799,50.2771,149900.0
2006-07-11 10:05:00,56.82,57.0,56.62,56.7,31100.0,50.2153,50.3743,50.0385,50.1092,31100.0
2006-07-11 10:10:00,56.68,56.81,56.63,56.8,24200.0,50.0915,50.2064,50.0474,50.1976,24200.0
2006-07-11 10:15:00,56.79,56.81,56.73,56.79,28200.0,50.1888,50.2064,50.1357,50.1888,28200.0
2006-07-11 10:20:00,56.78,56.9,56.78,56.85,34900.0,50.1799,50.286,50.1799,50.2418,34900.0
2006-07-11 10:25:00,56.83,56.83,56.52,56.57,25700.0,50.2241,50.2241,49.9501,49.9943,25700.0
2006-07-11 10:30:00,56.57,56.57,56.13,56.27,46200.0,49.9943,49.9943,49.6055,49.7292,46200.0
2006-07-11 10:35:00,56.29,56.3,56.03,56.03,25400.0,49.7469,49.7557,49.5171,49.5171,25400.0
2006-07-11 10:40:00,56.04,56.14,56.04,56.04,23000.0,49.5259,49.6143,49.5259,49.5259,23000.0
2006-07-11 10:45:00,56.06,56.18,56.06,56.12,15600.0,49.5436,49.6497,49.5436,49.5966,15600.0
2006-07-11 10:50:00,56.13,56.17,55.7,55.7,21800.0,49.6055,49.6408,49.2255,49.2255,21800.0
2006-07-11 10:55:00,55.7,55.75,55.6,55.73,23200.0,49.2255,49.2696,49.1371,49.252,23200.0
2006-07-11 11:00:00,55.73,55.86,55.73,55.85,17000.0,49.252,49.3669,49.252,49.358,17000.0
2006-07-11 11:05:00,55.85,55.94,55.76,55.83,16100.0,49.358,49.4376,49.2785,49.3403,16100.0
2006-07-11 11:10:00,55.77,55.94,55.76,55.9,13100.0,49.2873,49.4376,49.2785,49.4022,13100.0
2006-07-11 11:15:00,55.92,56.24,55.9,56.17,34900.0,49.4199,49.7027,49.4022,49.6408,34900.0
2006-07-11 11:20:00,56.18,56.28,56.14,56.27,18700.0,49.6497,49.738,49.6143,49.7292,18700.0
2006-07-11 11:25:00,56.26,56.47,56.2,56.34,19500.0,49.7204,49.906,49.6673,49.7911,19500.0
2006-07-11 11:30:00,56.36,56.39,56.27,56.32,13500.0,49.8087,49.8353,49.7292,49.7734,13500.0
2006-07-11 11:35:00,56.32,56.4,56.24,56.39,17600.0,49.7734,49.8441,49.7027,49.8353,17600.0
2006-07-11 11:40:00,56.4,56.4,56.09,56.17,30600.0,49.8441,49.8441,49.5701,49.6408,30600.0
2006-07-11 11:45:00,56.19,56.32,56.16,56.2,18800.0,49.6585,49.7734,49.632,49.6673,18800.0
2006-07-11 11:50:00,56.2,56.29,56.12,56.29,10200.0,49.6673,49.7469,49.5966,49.7469,10200.0
2006-07-11 11:55:00,56.3,56.4,56.28,56.38,7600.0,49.7557,49.8441,49.738,49.8264,7600.0
2006-07-11 12:00:00,56.39,56.4,56.33,56.33,15800.0,49.8353,49.8441,49.7822,49.7822,15800.0
2006-07-11 12:05:00,56.35,56.38,56.33,56.36,106900.0,49.7999,49.8264,49.7822,49.8087,106900.0
2006-07-11 12:10:00,56.36,56.53,56.35,56.53,13700.0,49.8087,49.959,49.7999,49.959,13700.0
2006-07-11 12:15:00,56.53,56.76,56.53,56.6,21500.0,49.959,50.1622,49.959,50.0208,21500.0
2006-07-11 12:20:00,56.61,56.7,56.61,56.66,8900.0,50.0297,50.1092,50.0297,50.0739,8900.0
2006-07-11 12:25:00,56.66,56.68,56.58,56.62,7100.0,50.0739,50.0915,50.0032,50.0385,7100.0
2006-07-11 12:30:00,56.63,56.74,56.63,56.65,9900.0,50.0474,50.1446,50.0474,50.065,9900.0
2006-07-11 12:35:00,56.65,56.71,56.58,56.71,9900.0,50.065,50.1181,50.0032,50.1181,9900.0
2006-07-11 12:40:00,56.71,56.71,56.53,56.57,17200.0,50.1181,50.1181,49.959,49.9943,17200.0
2006-07-11 12:45:00,56.5,56.65,56.5,56.58,23900.0,49.9325,50.065,49.9325,50.0032,23900.0
2006-07-11 12:50:00,56.59,56.64,56.53,56.59,8400.0,50.012,50.0562,49.959,50.012,8400.0
2006-07-11 12:55:00,56.59,56.63,56.47,56.55,14400.0,50.012,50.0474,49.906,49.9767,14400.0
2006-07-11 13:00:00,56.52,56.52,56.41,56.41,4300.0,49.9501,49.9501,49.8529,49.8529,4300.0
2006-07-11 13:05:00,56.41,56.42,56.33,56.38,6700.0,49.8529,49.8618,49.7822,49.8264,6700.0
2006-07-11 13:10:00,56.36,56.37,56.3,56.36,8000.0,49.8087,49.8176,49.7557,49.8087,8000.0
2006-07-11 13:15:00,56.35,56.49,56.35,56.45,10700.0,49.7999,49.9236,49.7999,49.8883,10700.0
2006-07-11 13:20:00,56.43,56.44,56.3,56.36,3300.0,49.8706,49.8794,49.7557,49.8087,3300.0
2006-07-11 13:25:00,56.38,56.41,56.3,56.33,17400.0,49.8264,49.8529,49.7557,49.7822,17400.0
2006-07-11 13:30:00,56.32,56.39,56.29,56.36,28900.0,49.7734,49.8353,49.7469,49.8087,28900.0
2006-07-11 13:35:00,56.36,56.36,56.28,56.28,3700.0,49.8087,49.8087,49.738,49.738,3700.0
2006-07-11 13:40:00,56.28,56.28,56.01,56.2,18400.0,49.738,49.738,49.4994,49.6673,18400.0
2006-07-11 13:45:00,56.14,56.26,56.14,56.26,5400.0,49.6143,49.7204,49.6143,49.7204,5400.0
2006-07-11 13:50:00,56.27,56.39,56.27,56.39,3500.0,49.7292,49.8353,49.7292,49.8353,3500.0
2006-07-11 13:55:00,56.39,56.47,56.34,56.41,5700.0,49.8353,49.906,49.7911,49.8529,5700.0
2006-07-11 14:00:00,56.41,56.42,56.36,56.38,8600.0,49.8529,49.8618,49.8087,49.8264,8600.0
2006-07-11 14:05:00,56.38,56.38,56.25,56.33,5400.0,49.8264,49.8264,49.7115,49.7822,5400.0
2006-07-11 14:10:00,56.34,56.43,56.31,56.4,4400.0,49.7911,49.8706,49.7646,49.8441,4400.0
2006-07-11 14:15:00,56.4,56.44,56.36,56.38,7500.0,49.8441,49.8794,49.8087,49.8264,7500.0
2006-07-11 14:20:00,56.39,56.39,56.34,56.39,4400.0,49.8353,49.8353,49.7911,49.8353,4400.0
2006-07-11 14:25:00,56.39,56.41,56.37,56.37,11900.0,49.8353,49.8529,49.8176,49.8176,11900.0
2006-07-11 14:30:00,56.38,56.42,56.38,56.39,7600.0,49.8264,49.8618,49.8264,49.8353,7600.0
2006-07-11 14:35:00,56.38,56.4,56.37,56.39,5500.0,49.8264,49.8441,49.8176,49.8353,5500.0
2006-07-11 14:40:00,56.39,56.39,56.33,56.33,14200.0,49.8353,49.8353,49.7822,49.7822,14200.0
2006-07-11 14:45:00,56.33,56.39,56.32,56.39,7000.0,49.7822,49.8353,49.7734,49.8353,7000.0
2006-07-11 14:50:00,56.4,56.41,56.39,56.39,9900.0,49.8441,49.8529,49.8353,49.8353,9900.0
2006-07-11 14:55:00,56.41,56.42,56.35,56.35,3100.0,49.8529,49.8618,49.7999,49.7999,3100.0
2006-07-11 15:00:00,56.37,56.37,56.28,56.3,10000.0,49.8176,49.8176,49.738,49.7557,10000.0
2006-07-11 15:05:00,56.28,56.31,56.26,56.31,13500.0,49.738,49.7646,49.7204,49.7646,13500.0
2006-07-11 15:10:00,56.31,56.45,56.27,56.45,9500.0,49.7646,49.8883,49.7292,49.8883,9500.0
2006-07-11 15:15:00,56.46,56.49,56.4,56.45,18600.0,49.8971,49.9236,49.8441,49.8883,18600.0
2006-07-11 15:20:00,56.46,56.52,56.45,56.52,15100.0,49.8971,49.9501,49.8883,49.9501,15100.0
2006-07-11 15:25:00,56.52,56.53,56.44,56.45,12800.0,49.9501,49.959,49.8794,49.8883,12800.0
2006-07-11 15:30:00,56.44,56.53,56.4,56.52,12700.0,49.8794,49.959,49.8441,49.9501,12700.0
2006-07-11 15:35:00,56.52,56.66,56.52,56.66,18000.0,49.9501,50.0739,49.9501,50.0739,18000.0
2006-07-11 15:40:00,56.66,56.72,56.65,56.72,21600.0,50.0739,50.1269,50.065,50.1269,21600.0
2006-07-11 15:45:00,56.71,56.75,56.69,56.7,27800.0,50.1181,50.1534,50.1004,50.1092,27800.0
2006-07-11 15:50:00,56.7,56.76,56.5,56.54,36300.0,50.1092,50.1622,49.9325,49.9678,36300.0
2006-07-11 15:55:00,56.51,56.62,56.45,56.61,25600.0,49.9413,50.0385,49.8883,50.0297,25600.0
2006-07-12 09:30:00,56.82,56.89,56.6,56.89,26200.0,50.2153,50.2771,50.0208,50.2771,26200.0
2006-07-12 09:35:00,56.77,57.0,56.54,56.98,11500.0,50.1711,50.3743,49.9678,50.3567,11500.0
2006-07-12 09:40:00,56.98,57.0,56.8,56.97,36900.0,50.3567,50.3743,50.1976,50.3478,36900.0
2006-07-12 09:45:00,56.98,57.2,56.91,57.16,29500.0,50.3567,50.5511,50.2948,50.5157,29500.0
2006-07-12 09:50:00,57.13,57.25,56.95,57.06,27800.0,50.4892,50.5953,50.3302,50.4274,27800.0
2006-07-12 09:55:00,57.05,57.17,57.05,57.07,11200.0,50.4185,50.5246,50.4185,50.4362,11200.0
2006-07-12 10:00:00,57.04,57.04,56.85,56.99,25400.0,50.4097,50.4097,50.2418,50.3655,25400.0
2006-07-12 10:05:00,56.96,56.98,56.91,56.96,5700.0,50.339,50.3567,50.2948,50.339,5700.0
2006-07-12 10:10:00,56.98,57.13,56.91,57.13,10300.0,50.3567,50.4892,50.2948,50.4892,10300.0
2006-07-12 10:15:00,57.13,57.13,56.97,57.0,11700.0,50.4892,50.4892,50.3478,50.3743,11700.0
2006-07-12 10:20:00,56.99,57.06,56.95,57.06,33500.0,50.3655,50.4274,50.3302,50.4274,33500.0
2006-07-12 10:25:00,57.08,57.15,57.01,57.15,9200.0,50.445,50.5069,50.3832,50.5069,9200.0
2006-07-12 10:30:00,57.14,57.14,57.0,57.0,13700.0,50.4981,50.4981,50.3743,50.3743,13700.0
2006-07-12 10:35:00,57.01,57.01,56.75,56.75,15300.0,50.3832,50.3832,50.1534,50.1534,15300.0
2006-07-12 10:40:00,56.8,56.94,56.66,56.94,20500.0,50.1976,50.3213,50.0739,50.3213,20500.0
2006-07-12 10:45:00,56.9,56.94,56.86,56.86,3600.0,50.286,50.3213,50.2506,50.2506,3600.0
2006-07-12 10:50:00,56.87,56.88,56.79,56.82,13500.0,50.2595,50.2683,50.1888,50.2153,13500.0
2006-07-12 10:55:00,56.83,57.0,56.79,56.99,12300.0,50.2241,50.3743,50.1888,50.3655,12300.0
2006-07-12 11:00:00,57.0,57.0,56.96,57.0,7000.0,50.3743,50.3743,50.339,50.3743,7000.0
2006-07-12 11:05:00,57.0,57.0,56.94,56.96,7700.0,50.3743,50.3743,50.3213,50.339,7700.0
2006-07-12 11:10:00,56.97,57.0,56.96,57.0,6800.0,50.3478,50.3743,50.339,50.3743,6800.0
2006-07-12 11:15:00,57.0,57.0,56.96,57.0,3400.0,50.3743,50.3743,50.339,50.3743,3400.0
2006-07-12 11:20:00,56.99,57.03,56.93,57.03,7700.0,50.3655,50.4009,50.3125,50.4009,7700.0
2006-07-12 11:25:00,57.03,57.03,56.91,56.94,6200.0,50.4009,50.4009,50.2948,50.3213,6200.0
2006-07-12 11:30:00,56.94,56.97,56.94,56.96,3000.0,50.3213,50.3478,50.3213,50.339,3000.0
2006-07-12 11:35:00,56.96,57.06,56.96,57.05,10400.0,50.339,50.4274,50.339,50.4185,10400.0
2006-07-12 11:40:00,57.02,57.04,56.99,57.01,4000.0,50.392,50.4097,50.3655,50.3832,4000.0
2006-07-12 11:45:00,57.02,57.12,56.99,57.12,4700.0,50.392,50.4804,50.3655,50.4804,4700.0
2006-07-12 11:50:00,57.08,57.13,57.08,57.12,6700.0,50.445,50.4892,50.445,50.4804,6700.0
2006-07-12 11:55:00,57.08,57.08,57.05,57.05,2800.0,50.445,50.445,50.4185,50.4185,2800.0
2006-07-12 12:00:00,57.06,57.06,56.97,57.0,9400.0,50.4274,50.4274,50.3478,50.3743,9400.0
2006-07-12 12:05:00,56.98,57.02,56.98,56.98,6800.0,50.3567,50.392,50.3567,50.3567,6800.0
2006-07-12 12:10:00,56.99,57.01,56.86,56.86,24700.0,50.3655,50.3832,50.2506,50.2506,24700.0
2006-07-12 12:15:00,56.86,56.88,56.85,56.87,8600.0,50.2506,50.2683,50.2418,50.2595,8600.0
2006-07-12 12:20:00,56.87,56.9,56.8,56.88,15700.0,50.2595,50.286,50.1976,50.2683,15700.0
2006-07-12 12:25:00,56.86,56.88,56.81,56.84,12000.0,50.2506,50.2683,50.2064,50.2329,12000.0
2006-07-12 12:30:00,56.83,57.0,56.83,57.0,11300.0,50.2241,50.3743,50.2241,50.3743,11300.0
2006-07-12 12:35:00,57.0,57.03,56.87,56.87,9400.0,50.3743,50.4009,50.2595,50.2595,9400.0
2006-07-12 12:40:00,56.85,56.88,56.82,56.82,6200.0,50.2418,50.2683,50.2153,50.2153,6200.0
2006-07-12 12:45:00,56.8,56.91,56.8,56.91,5100.0,50.1976,50.2948,50.1976,50.2948,5100.0
2006-07-12 12:50:00,56.91,56.95,56.81,56.95,6300.0,50.2948,50.3302,50.2064,50.3302,6300.0
2006-07-12 12:55:00,56.95,56.95,56.77,56.77,5900.0,50.3302,50.3302,50.1711,50.1711,5900.0
2006-07-12 13:00:00,56.77,56.77,56.54,56.56,12500.0,50.1711,50.1711,49.9678,49.9855,12500.0
2006-07-12 13:05:00,56.59,56.6,56.53,56.55,6100.0,50.012,50.0208,49.959,49.9767,6100.0
2006-07-12 13:10:00,56.52,56.65,56.5,56.65,4300.0,49.9501,50.065,49.9325,50.065,4300.0
2006-07-12 13:15:00,56.61,56.7,56.6,56.63,12600.0,50.0297,50.1092,50.0208,50.0474,12600.0
2006-07-12 13:20:00,56.63,56.71,56.58,56.71,16200.0,50.0474,50.1181,50.0032,50.1181,16200.0
2006-07-12 13:25:00,56.71,56.78,56.69,56.74,12000.0,50.1181,50.1799,50.1004,50.1446,12000.0
2006-07-12 13:30:00,56.72,56.84,56.7,56.8,8300.0,50.1269,50.2329,50.1092,50.1976,8300.0
2006-07-12 13:35:00,56.83,56.84,56.75,56.75,5500.0,50.2241,50.2329,50.1534,50.1534,5500.0
2006-07-12 13:40:00,56.76,56.76,56.73,56.75,3000.0,50.1622,50.1622,50.1357,50.1534,3000.0
2006-07-12 13:45:00,56.74,56.74,56.62,56.63,5000.0,50.1446,50.1446,50.0385,50.0474,5000.0
2006-07-12 13:50:00,56.63,56.63,56.51,56.53,17600.0,50.0474,50.0474,49.9413,49.959,17600.0
2006-07-12 13:55:00,56.53,56.54,56.51,56.53,6500.0,49.959,49.9678,49.9413,49.959,6500.0
2006-07-12 14:00:00,56.53,56.53,56.48,56.5,6600.0,49.959,49.959,49.9148,49.9325,6600.0
2006-07-12 14:05:00,56.52,56.58,56.51,56.58,15400.0,49.9501,50.0032,49.9413,50.0032,15400.0
2006-07-12 14:10:00,56.51,56.53,56.48,56.53,8600.0,49.9413,49.959,49.9148,49.959,8600.0
2006-07-12 14:15:00,56.52,56.58,56.52,56.57,6200.0,49.9501,50.0032,49.9501,49.9943,6200.0
2006-07-12 14:20:00,56.57,56.57,56.52,56.55,7300.0,49.9943,49.9943,49.9501,49.9767,7300.0
2006-07-12 14:25:00,56.55,56.57,56.5,56.51,4700.0,49.9767,49.9943,49.9325,49.9413,4700.0
2006-07-12 14:30:00,56.53,56.55,56.51,56.53,6600.0,49.959,49.9767,49.9413,49.959,6600.0
2006-07-12 14:35:00,56.52,56.59,56.46,56.59,10600.0,49.9501,50.012,49.8971,50.012,10600.0
2006-07-12 14:40:00,56.59,56.76,56.59,56.72,31400.0,50.012,50.1622,50.012,50.1269,31400.0
2006-07-12 14:45:00,56.74,56.8,56.74,56.77,9500.0,50.1446,50.1976,50.1446,50.1711,9500.0
2006-07-12 14:50:00,56.75,56.76,56.71,56.72,8800.0,50.1534,50.1622,50.1181,50.1269,8800.0
2006-07-12 14:55:00,56.74,56.74,56.59,56.6,7000.0,50.1446,50.1446,50.012,50.0208,7000.0
2006-07-12 15:00:00,56.57,56.62,56.48,56.62,8400.0,49.9943,50.0385,49.9148,50.0385,8400.0
2006-07-12 15:05:00,56.6,56.61,56.52,56.56,6200.0,50.0208,50.0297,49.9501,49.9855,6200.0
2006-07-12 15:10:00,56.55,56.65,56.54,56.57,6000.0,49.9767,50.065,49.9678,49.9943,6000.0
2006-07-12 15:15:00,56.58,56.58,56.53,56.56,3900.0,50.0032,50.0032,49.959,49.9855,3900.0
2006-07-12 15:20:00,56.56,56.72,56.56,56.69,11300.0,49.9855,50.1269,49.9855,50.1004,11300.0
2006-07-12 15:25:00,56.71,56.83,56.67,56.75,12000.0,50.1181,50.2241,50.0827,50.1534,12000.0
2006-07-12 15:30:00,56.75,56.76,56.7,56.72,7600.0,50.1534,50.1622,50.1092,50.1269,7600.0
2006-07-12 15:35:00,56.74,56.8,56.74,56.79,9800.0,50.1446,50.1976,50.1446,50.1888,9800.0
2006-07-12 15:40:00,56.8,56.88,56.8,56.87,35600.0,50.1976,50.2683,50.1976,50.2595,35600.0
2006-07-12 15:45:00,56.87,56.88,56.8,56.86,22500.0,50.2595,50.2683,50.1976,50.2506,22500.0
2006-07-12 15:50:00,56.86,56.9,56.86,56.88,37800.0,50.2506,50.286,50.2506,50.2683,37800.0
2006-07-12 15:55:00,56.88,56.93,56.87,56.92,44300.0,50.2683,50.3125,50.2595,50.3036,44300.0
2006-07-13 09:30:00,56.64,56.75,56.64,56.73,19600.0,50.0562,50.1534,50.0562,50.1357,19600.0
2006-07-13 09:35:00,56.73,56.73,56.45,56.45,21800.0,50.1357,50.1357,49.8883,49.8883,21800.0
2006-07-13 09:40:00,56.47,56.5,56.28,56.28,24600.0,49.906,49.9325,49.738,49.738,24600.0
2006-07-13 09:45:00,56.27,56.4,56.04,56.28,26800.0,49.7292,49.8441,49.5259,49.738,26800.0
2006-07-13 09:50:00,56.28,56.28,55.98,56.19,33800.0,49.738,49.738,49.4729,49.6585,33800.0
2006-07-13 09:55:00,56.2,56.2,56.0,56.09,25000.0,49.6673,49.6673,49.4906,49.5701,25000.0
2006-07-13 10:00:00,56.09,56.12,55.9,55.95,17700.0,49.5701,49.5966,49.4022,49.4464,17700.0
2006-07-13 10:05:00,55.96,56.02,55.95,55.97,16200.0,49.4552,49.5083,49.4464,49.4641,16200.0
2006-07-13 10:10:00,55.98,56.16,55.97,56.06,23700.0,49.4729,49.632,49.4641,49.5436,23700.0
2006-07-13 10:15:00,56.06,56.12,56.0,56.11,19100.0,49.5436,49.5966,49.4906,49.5878,19100.0
2006-07-13 10:20:00,56.1,56.1,55.98,55.98,16300.0,49.579,49.579,49.4729,49.4729,16300.0
2006-07-13 10:25:00,55.95,56.0,55.83,55.91,18900.0,49.4464,49.4906,49.3403,49.411,18900.0
2006-07-13 10:30:00,55.91,56.0,55.91,55.95,26400.0,49.411,49.4906,49.411,49.4464,26400.0
2006-07-13 10:35:00,55.95,56.01,55.83,55.95,37400.0,49.4464,49.4994,49.3403,49.4464,37400.0
2006-07-13 10:40:00,55.97,56.26,55.97,56.21,32200.0,49.4641,49.7204,49.4641,49.6762,32200.0
2006-07-13 10:45:00,56.19,56.23,56.12,56.15,22100.0,49.6585,49.6939,49.5966,49.6232,22100.0
2006-07-13 10:50:00,56.14,56.21,56.11,56.15,28800.0,49.6143,49.6762,49.5878,49.6232,28800.0
2006-07-13 10:55:00,56.14,56.19,56.1,56.16,21400.0,49.6143,49.6585,49.579,49.632,21400.0
2006-07-13 11:00:00,56.17,56.21,56.1,56.17,15900.0,49.6408,49.6762,49.579,49.6408,15900.0
2006-07-13 11:05:00,56.17,56.2,56.06,56.06,18800.0,49.6408,49.6673,49.5436,49.5436,18800.0
2006-07-13 11:10:00,56.07,56.11,56.01,56.11,18900.0,49.5525,49.5878,49.4994,49.5878,18900.0
2006-07-13 11:15:00,56.15,56.22,56.15,56.18,21600.0,49.6232,49.685,49.6232,49.6497,21600.0
2006-07-13 11:20:00,56.17,56.2,56.13,56.2,19500.0,49.6408,49.6673,49.6055,49.6673,19500.0
2006-07-13 11:25:00,56.2,56.23,56.15,56.2,14300.0,49.6673,49.6939,49.6232,49.6673,14300.0
2006-07-13 11:30:00,56.19,56.25,56.19,56.22,24300.0,49.6585,49.7115,49.6585,49.685,24300.0
2006-07-13 11:35:00,56.21,56.35,56.17,56.29,22100.0,49.6762,49.7999,49.6408,49.7469,22100.0
2006-07-13 11:40:00,56.28,56.33,56.15,56.25,20300.0,49.738,49.7822,49.6232,49.7115,20300.0
2006-07-13 11:45:00,56.25,56.26,56.19,56.2,9400.0,49.7115,49.7204,49.6585,49.6673,9400.0
2006-07-13 11:50:00,56.2,56.48,56.2,56.48,18100.0,49.6673,49.9148,49.6673,49.9148,18100.0
2006-07-13 11:55:00,56.48,56.54,56.35,56.35,13200.0,49.9148,49.9678,49.7999,49.7999,13200.0
2006-07-13 12:00:00,56.34,56.5,56.27,56.27,10100.0,49.7911,49.9325,49.7292,49.7292,10100.0
2006-07-13 12:05:00,56.25,56.39,56.24,56.39,9900.0,49.7115,49.8353,49.7027,49.8353,9900.0
2006-07-13 12:10:00,56.35,56.44,56.29,56.38,13100.0,49.7999,49.8794,49.7469,49.8264,13100.0
2006-07-13 12:15:00,56.37,56.42,56.34,56.41,9000.0,49.8176,49.8618,49.7911,49.8529,9000.0
2006-07-13 12:20:00,56.41,56.46,56.39,56.46,9500.0,49.8529,49.8971,49.8353,49.8971,9500.0
2006-07-13 12:25:00,56.44,56.52,56.44,56.49,6500.0,49.8794,49.9501,49.8794,49.9236,6500.0
2006-07-13 12:30:00,56.49,56.5,56.45,56.5,60000.0,49.9236,49.9325,49.8883,49.9325,60000.0
2006-07-13 12:35:00,56.55,56.65,56.55,56.58,6400.0,49.9767,50.065,49.9767,50.0032,6400.0
2006-07-13 12:40:00,56.57,56.64,56.54,56.64,12700.0,49.9943,50.0562,49.9678,50.0562,12700.0
2006-07-13 12:45:00,56.64,56.67,56.48,56.49,3200.0,50.0562,50.0827,49.9148,49.9236,3200.0
2006-07-13 12:50:00,56.49,56.49,56.31,56.34,10400.0,49.9236,49.9236,49.7646,49.7911,10400.0
2006-07-13 12:55:00,56.35,56.38,56.33,56.33,4600.0,49.7999,49.8264,49.7822,49.7822,4600.0
2006-07-13 13:00:00,56.35,56.52,56.35,56.43,10300.0,49.7999,49.9501,49.7999,49.8706,10300.0
2006-07-13 13:05:00,56.43,56.43,56.29,56.3,3900.0,49.8706,49.8706,49.7469,49.7557,3900.0
2006-07-13 13:10:00,56.3,56.43,56.28,56.43,7000.0,49.7557,49.8706,49.738,49.8706,7000.0
2006-07-13 13:15:00,56.41,56.45,56.37,56.44,6500.0,49.8529,49.8883,49.8176,49.8794,6500.0
2006-07-13 13:20:00,56.44,56.48,56.43,56.45,6300.0,49.8794,49.9148,49.8706,49.8883,6300.0
2006-07-13 13:25:00,56.45,56.53,56.4,56.52,12900.0,49.8883,49.959,49.8441,49.9501,12900.0
2006-07-13 13:30:00,56.52,56.57,56.44,56.57,16400.0,49.9501,49.9943,49.8794,49.9943,16400.0
2006-07-13 13:35:00,56.57,56.65,56.5,56.5,7200.0,49.9943,50.065,49.9325,49.9325,7200.0
2006-07-13 13:40:00,56.5,56.5,56.37,56.4,4500.0,49.9325,49.9325,49.8176,49.8441,4500.0
2006-07-13 13:45:00,56.4,56.4,56.31,56.33,9600.0,49.8441,49.8441,49.7646,49.7822,9600.0
2006-07-13 13:50:00,56.32,56.32,56.14,56.15,5200.0,49.7734,49.7734,49.6143,49.6232,5200.0
2006-07-13 13:55:00,56.15,56.16,56.1,56.13,12000.0,49.6232,49.632,49.579,49.6055,12000.0
2006-07-13 14:00:00,56.13,56.24,56.11,56.24,11800.0,49.6055,49.7027,49.5878,49.7027,11800.0
2006-07-13 14:05:00,56.24,56.25,56.19,56.19,6200.0,49.7027,49.7115,49.6585,49.6585,6200.0
2006-07-13 14:10:00,56.18,56.3,56.05,56.29,17600.0,49.6497,49.7557,49.5348,49.7469,17600.0
2006-07-13 14:15:00,56.29,56.35,56.28,56.28,5900.0,49.7469,49.7999,49.738,49.738,5900.0
2006-07-13 14:20:00,56.29,56.38,56.29,56.36,2600.0,49.7469,49.8264,49.7469,49.8087,2600.0
2006-07-13 14:25:00,56.37,56.37,56.24,56.24,10100.0,49.8176,49.8176,49.7027,49.7027,10100.0
2006-07-13 14:30:00,56.25,56.25,56.15,56.15,7900.0,49.7115,49.7115,49.6232,49.6232,7900.0
2006-07-13 14:35:00,56.13,56.14,56.09,56.13,8400.0,49.6055,49.6143,49.5701,49.6055,8400.0
2006-07-13 14:40:00,56.14,56.16,56.1,56.11,5900.0,49.6143,49.632,49.579,49.5878,5900.0
2006-07-13 14:45:00,56.09,56.1,55.95,55.96,8400.0,49.5701,49.579,49.4464,49.4552,8400.0
2006-07-13 14:50:00,55.96,55.96,55.87,55.87,8100.0,49.4552,49.4552,49.3757,49.3757,8100.0
2006-07-13 14:55:00,55.89,56.03,55.88,56.02,8900.0,49.3934,49.5171,49.3845,49.5083,8900.0
2006-07-13 15:00:00,56.04,56.06,55.73,55.84,22500.0,49.5259,49.5436,49.252,49.3492,22500.0
2006-07-13 15:05:00,55.82,55.93,55.81,55.93,7700.0,49.3315,49.4287,49.3227,49.4287,7700.0
2006-07-13 15:10:00,55.93,55.95,55.85,55.94,138400.0,49.4287,49.4464,49.358,49.4376,138400.0
2006-07-13 15:15:00,55.95,55.95,55.8,55.82,5400.0,49.4464,49.4464,49.3138,49.3315,5400.0
2006-07-13 15:20:00,55.81,55.92,55.8,55.81,13900.0,49.3227,49.4199,49.3138,49.3227,13900.0
2006-07-13 15:25:00,55.85,55.88,55.84,55.86,8200.0,49.358,49.3845,49.3492,49.3669,8200.0
2006-07-13 15:30:00,55.87,55.94,55.86,55.92,15200.0,49.3757,49.4376,49.3669,49.4199,15200.0
2006-07-13 15:35:00,55.92,55.97,55.84,55.86,13000.0,49.4199,49.4641,49.3492,49.3669,13000.0
2006-07-13 15:40:00,55.84,56.02,55.84,56.02,11900.0,49.3492,49.5083,49.3492,49.5083,11900.0
2006-07-13 15:45:00,55.99,56.02,55.98,55.99,6900.0,49.4817,49.5083,49.4729,49.4817,6900.0
2006-07-13 15:50:00,55.99,56.12,55.98,56.07,11000.0,49.4817,49.5966,49.4729,49.5525,11000.0
2006-07-13 15:55:00,56.08,56.1,55.98,55.98,14000.0,49.5613,49.579,49.4729,49.4729,14000.0
2006-07-14 09:30:00,55.82,55.85,55.54,55.69,9300.0,49.3315,49.358,49.0841,49.2166,9300.0
2006-07-14 09:35:00,55.75,55.75,55.26,55.49,9800.0,49.2696,49.2696,48.8366,49.0399,9800.0
2006-07-14 09:40:00,55.5,55.57,55.29,55.31,22400.0,49.0487,49.1106,48.8631,48.8808,22400.0
2006-07-14 09:45:00,55.32,55.38,55.27,55.3,10700.0,48.8896,48.9427,48.8454,48.872,10700.0
2006-07-14 09:50:00,55.3,55.46,55.24,55.46,19100.0,48.872,49.0134,48.8189,49.0134,19100.0
2006-07-14 09:55:00,55.52,55.73,55.5,55.73,8300.0,49.0664,49.252,49.0487,49.252,8300.0
2006-07-14 10:00:00,55.72,55.82,55.68,55.73,10500.0,49.2431,49.3315,49.2078,49.252,10500.0
2006-07-14 10:05:00,55.71,55.71,55.65,55.66,6300.0,49.2343,49.2343,49.1813,49.1901,6300.0
2006-07-14 10:10:00,55.66,56.01,55.65,55.95,10700.0,49.1901,49.4994,49.1813,49.4464,10700.0
2006-07-14 10:15:00,55.99,56.1,55.95,56.03,10700.0,49.4817,49.579,49.4464,49.5171,10700.0
2006-07-14 10:20:00,55.98,56.15,55.98,56.11,7600.0,49.4729,49.6232,49.4729,49.5878,7600.0
2006-07-14 10:25:00,56.12,56.23,56.06,56.21,15700.0,49.5966,49.6939,49.5436,49.6762,15700.0
2006-07-14 10:30:00,56.21,56.21,56.11,56.11,9700.0,49.6762,49.6762,49.5878,49.5878,9700.0
2006-07-14 10:35:00,56.12,56.38,56.12,56.26,22100.0,49.5966,49.8264,49.5966,49.7204,22100.0
2006-07-14 10:40:00,56.23,56.53,56.2,56.53,20900.0,49.6939,49.959,49.6673,49.959,20900.0
2006-07-14 10:45:00,56.53,56.58,56.4,56.55,24300.0,49.959,50.0032,49.8441,49.9767,24300.0
2006-07-14 10:50:00,56.55,56.56,56.39,56.4,13300.0,49.9767,49.9855,49.8353,49.8441,13300.0
2006-07-14 10:55:00,56.4,56.53,56.38,56.45,21900.0,49.8441,49.959,49.8264,49.8883,21900.0
2006-07-14 11:00:00,56.45,56.45,56.15,56.15,11100.0,49.8883,49.8883,49.6232,49.6232,11100.0
2006-07-14 11:05:00,56.14,56.4,56.11,56.36,33100.0,49.6143,49.8441,49.5878,49.8087,33100.0
2006-07-14 11:10:00,56.34,56.34,56.12,56.12,6700.0,49.7911,49.7911,49.5966,49.5966,6700.0
2006-07-14 11:15:00,56.11,56.11,55.94,56.11,19400.0,49.5878,49.5878,49.4376,49.5878,19400.0
2006-07-14 11:20:00,56.11,56.21,56.01,56.18,15600.0,49.5878,49.6762,49.4994,49.6497,15600.0
2006-07-14 11:25:00,56.16,56.2,56.07,56.11,7500.0,49.632,49.6673,49.5525,49.5878,7500.0
2006-07-14 11:30:00,56.12,56.27,55.78,55.86,17400.0,49.5966,49.7292,49.2962,49.3669,17400.0
2006-07-14 11:35:00,55.85,56.03,55.85,55.9,12200.0,49.358,49.5171,49.358,49.4022,12200.0
2006-07-14 11:40:00,55.85,56.03,55.85,56.01,16500.0,49.358,49.5171,49.358,49.4994,16500.0
2006-07-14 11:45:00,55.98,55.98,55.91,55.91,5900.0,49.4729,49.4729,49.411,49.411,5900.0
2006-07-14 11:50:00,55.92,56.09,55.92,55.96,8700.0,49.4199,49.5701,49.4199,49.4552,8700.0
2006-07-14 11:55:00,55.99,56.18,55.99,56.17,11400.0,49.4817,49.6497,49.4817,49.6408,11400.0
2006-07-14 12:00:00,56.15,56.15,55.97,56.0,8600.0,49.6232,49.6232,49.4641,49.4906,8600.0
2006-07-14 12:05:00,56.0,56.0,55.94,56.0,7800.0,49.4906,49.4906,49.4376,49.4906,7800.0
2006-07-14 12:10:00,55.97,55.97,55.87,55.88,5200.0,49.4641,49.4641,49.3757,49.3845,5200.0
2006-07-14 12:15:00,55.88,55.93,55.84,55.88,5900.0,49.3845,49.4287,49.3492,49.3845,5900.0
2006-07-14 12:20:00,55.85,55.97,55.84,55.85,6300.0,49.358,49.4641,49.3492,49.358,6300.0
2006-07-14 12:25:00,55.87,55.88,55.78,55.81,5700.0,49.3757,49.3845,49.2962,49.3227,5700.0
2006-07-14 12:30:00,55.83,55.83,55.75,55.75,3100.0,49.3403,49.3403,49.2696,49.2696,3100.0
2006-07-14 12:35:00,55.75,55.79,55.74,55.78,9100.0,49.2696,49.305,49.2608,49.2962,9100.0
2006-07-14 12:40:00,55.82,56.02,55.81,56.02,7300.0,49.3315,49.5083,49.3227,49.5083,7300.0
2006-07-14 12:45:00,56.02,56.1,56.01,56.08,6800.0,49.5083,49.579,49.4994,49.5613,6800.0
2006-07-14 12:50:00,56.08,56.08,55.97,56.0,4200.0,49.5613,49.5613,49.4641,49.4906,4200.0
2006-07-14 12:55:00,56.0,56.04,56.0,56.04,1800.0,49.4906,49.5259,49.4906,49.5259,1800.0
2006-07-14 13:00:00,55.98,55.99,55.91,55.92,2300.0,49.4729,49.4817,49.411,49.4199,2300.0
2006-07-14 13:05:00,55.9,55.9,55.8,55.81,3500.0,49.4022,49.4022,49.3138,49.3227,3500.0
2006-07-14 13:10:00,55.82,55.82,55.76,55.8,2600.0,49.3315,49.3315,49.2785,49.3138,2600.0
2006-07-14 13:15:00,55.82,55.99,55.82,55.92,7400.0,49.3315,49.4817,49.3315,49.4199,7400.0
2006-07-14 13:20:00,55.91,56.03,55.86,56.02,7700.0,49.411,49.5171,49.3669,49.5083,7700.0
2006-07-14 13:25:00,56.04,56.04,55.98,55.98,10400.0,49.5259,49.5259,49.4729,49.4729,10400.0
2006-07-14 13:30:00,55.99,55.99,55.75,55.77,5100.0,49.4817,49.4817,49.2696,49.2873,5100.0
2006-07-14 13:35:00,55.79,55.95,55.79,55.93,6800.0,49.305,49.4464,49.305,49.4287,6800.0
2006-07-14 13:40:00,55.93,55.93,55.61,55.66,13100.0,49.4287,49.4287,49.1459,49.1901,13100.0
2006-07-14 13:45:00,55.66,55.71,55.64,55.65,3100.0,49.1901,49.2343,49.1724,49.1813,3100.0
2006-07-14 13:50:00,55.65,55.85,55.65,55.85,10900.0,49.1813,49.358,49.1813,49.358,10900.0
2006-07-14 13:55:00,55.84,56.06,55.8,55.8,16300.0,49.3492,49.5436,49.3138,49.3138,16300.0
2006-07-14 14:00:00,55.78,55.78,55.55,55.56,7300.0,49.2962,49.2962,49.0929,49.1017,7300.0
2006-07-14 14:05:00,55.56,55.8,55.56,55.69,6900.0,49.1017,49.3138,49.1017,49.2166,6900.0
2006-07-14 14:10:00,55.69,55.72,55.6,55.72,6000.0,49.2166,49.2431,49.1371,49.2431,6000.0
2006-07-14 14:15:00,55.7,55.9,55.66,55.83,9000.0,49.2255,49.4022,49.1901,49.3403,9000.0
2006-07-14 14:20:00,55.83,55.83,55.64,55.65,6300.0,49.3403,49.3403,49.1724,49.1813,6300.0
2006-07-14 14:25:00,55.61,55.63,55.52,55.58,6800.0,49.1459,49.1636,49.0664,49.1194,6800.0
2006-07-14 14:30:00,55.58,55.67,55.58,55.64,4500.0,49.1194,49.1989,49.1194,49.1724,4500.0
2006-07-14 14:35:00,55.62,55.63,55.56,55.61,5500.0,49.1548,49.1636,49.1017,49.1459,5500.0
2006-07-14 14:40:00,55.57,55.57,55.46,55.48,16800.0,49.1106,49.1106,49.0134,49.031,16800.0
2006-07-14 14:45:00,55.48,55.61,55.48,55.59,9300.0,49.031,49.1459,49.031,49.1282,9300.0
2006-07-14 14:50:00,55.6,55.74,55.55,55.71,9100.0,49.1371,49.2608,49.0929,49.2343,9100.0
2006-07-14 14:55:00,55.72,55.72,55.69,55.72,2600.0,49.2431,49.2431,49.2166,49.2431,2600.0
2006-07-14 15:00:00,55.74,55.99,55.74,55.86,16700.0,49.2608,49.4817,49.2608,49.3669,16700.0
2006-07-14 15:05:00,55.86,56.0,55.86,55.93,5800.0,49.3669,49.4906,49.3669,49.4287,5800.0
2006-07-14 15:10:00,55.93,55.93,55.78,55.82,6900.0,49.4287,49.4287,49.2962,49.3315,6900.0
2006-07-14 15:15:00,55.8,55.8,55.67,55.7,7900.0,49.3138,49.3138,49.1989,49.2255,7900.0
2006-07-14 15:20:00,55.74,55.77,55.72,55.72,15500.0,49.2608,49.2873,49.2431,49.2431,15500.0
2006-07-14 15:25:00,55.72,55.72,55.62,55.65,9100.0,49.2431,49.2431,49.1548,49.1813,9100.0
2006-07-14 15:30:00,55.6,55.72,55.59,55.64,12000.0,49.1371,49.2431,49.1282,49.1724,12000.0
2006-07-14 15:35:00,55.64,55.87,55.57,55.87,17000.0,49.1724,49.3757,49.1106,49.3757,17000.0
2006-07-14 15:40:00,55.87,55.98,55.87,55.98,15900.0,49.3757,49.4729,49.3757,49.4729,15900.0
2006-07-14 15:45:00,55.98,56.04,55.92,55.95,15400.0,49.4729,49.5259,49.4199,49.4464,15400.0
2006-07-14 15:50:00,55.97,56.11,55.86,55.87,28500.0,49.4641,49.5878,49.3669,49.3757,28500.0
2006-07-14 15:55:00,55.88,55.94,55.78,55.78,16100.0,49.3845,49.4376,49.2962,49.2962,16100.0
2006-07-17 09:30:00,55.83,55.94,55.75,55.94,13600.0,49.3403,49.4376,49.2696,49.4376,13600.0
2006-07-17 09:35:00,55.95,56.44,55.95,56.22,27900.0,49.4464,49.8794,49.4464,49.685,27900.0
2006-07-17 09:40:00,56.18,56.47,56.04,56.37,18500.0,49.6497,49.906,49.5259,49.8176,18500.0
2006-07-17 09:45:00,56.36,56.37,56.1,56.2,59000.0,49.8087,49.8176,49.579,49.6673,59000.0
2006-07-17 09:50:00,56.2,56.41,56.2,56.34,14900.0,49.6673,49.8529,49.6673,49.7911,14900.0
2006-07-17 09:55:00,56.33,56.33,56.0,56.12,11400.0,49.7822,49.7822,49.4906,49.5966,11400.0
2006-07-17 10:00:00,56.14,56.22,55.94,56.13,10200.0,49.6143,49.685,49.4376,49.6055,10200.0
2006-07-17 10:05:00,56.1,56.2,55.89,55.89,10000.0,49.579,49.6673,49.3934,49.3934,10000.0
2006-07-17 10:10:00,55.88,55.93,55.77,55.82,18600.0,49.3845,49.4287,49.2873,49.3315,18600.0
2006-07-17 10:15:00,55.83,55.84,55.67,55.67,21500.0,49.3403,49.3492,49.1989,49.1989,21500.0
2006-07-17 10:20:00,55.71,55.71,55.59,55.6,16800.0,49.2343,49.2343,49.1282,49.1371,16800.0
2006-07-17 10:25:00,55.59,55.67,55.42,55.55,21400.0,49.1282,49.1989,48.978,49.0929,21400.0
2006-07-17 10:30:00,55.54,55.54,55.4,55.53,12700.0,49.0841,49.0841,48.9603,49.0752,12700.0
2006-07-17 10:35:00,55.57,55.57,55.4,55.48,8600.0,49.1106,49.1106,48.9603,49.031,8600.0
2006-07-17 10:40:00,55.44,55.6,55.42,55.58,10000.0,48.9957,49.1371,48.978,49.1194,10000.0
2006-07-17 10:45:00,55.63,55.79,55.63,55.78,7500.0,49.1636,49.305,49.1636,49.2962,7500.0
2006-07-17 10:50:00,55.77,55.8,55.76,55.8,5900.0,49.2873,49.3138,49.2785,49.3138,5900.0
2006-07-17 10:55:00,55.8,55.97,55.8,55.92,8800.0,49.3138,49.4641,49.3138,49.4199,8800.0
2006-07-17 11:00:00,55.92,55.97,55.74,55.76,9800.0,49.4199,49.4641,49.2608,49.2785,9800.0
2006-07-17 11:05:00,55.78,55.79,55.68,55.68,11200.0,49.2962,49.305,49.2078,49.2078,11200.0
2006-07-17 11:10:00,55.69,55.75,55.68,55.75,8000.0,49.2166,49.2696,49.2078,49.2696,8000.0
2006-07-17 11:15:00,55.75,55.75,55.67,55.7,13500.0,49.2696,49.2696,49.1989,49.2255,13500.0
2006-07-17 11:20:00,55.7,55.71,55.53,55.53,4300.0,49.2255,49.2343,49.0752,49.0752,4300.0
2006-07-17 11:25:00,55.53,55.6,55.49,55.6,5300.0,49.0752,49.1371,49.0399,49.1371,5300.0
2006-07-17 11:30:00,55.6,55.61,55.52,55.6,8000.0,49.1371,49.1459,49.0664,49.1371,8000.0
2006-07-17 11:35:00,55.61,55.61,55.43,55.55,8700.0,49.1459,49.1459,48.9868,49.0929,8700.0
2006-07-17 11:40:00,55.59,55.71,55.58,55.71,5100.0,49.1282,49.2343,49.1194,49.2343,5100.0
2006-07-17 11:45:00,55.71,55.71,55.61,55.62,4400.0,49.2343,49.2343,49.1459,49.1548,4400.0
2006-07-17 11:50:00,55.61,55.62,55.54,55.54,3400.0,49.1459,49.1548,49.0841,49.0841,3400.0
2006-07-17 11:55:00,55.55,55.56,55.45,55.53,7700.0,49.0929,49.1017,49.0045,49.0752,7700.0
2006-07-17 12:00:00,55.54,55.62,55.53,55.53,4500.0,49.0841,49.1548,49.0752,49.0752,4500.0
2006-07-17 12:05:00,55.5,55.53,55.4,55.4,8800.0,49.0487,49.0752,48.9603,48.9603,8800.0
2006-07-17 12:10:00,55.41,55.41,55.31,55.31,6700.0,48.9692,48.9692,48.8808,48.8808,6700.0
2006-07-17 12:15:00,55.31,55.45,55.31,55.43,13800.0,48.8808,49.0045,48.8808,48.9868,13800.0
2006-07-17 12:20:00,55.42,55.51,55.4,55.4,5200.0,48.978,49.0575,48.9603,48.9603,5200.0
2006-07-17 12:25:00,55.42,55.46,55.42,55.43,4400.0,48.978,49.0134,48.978,48.9868,4400.0
2006-07-17 12:30:00,55.46,55.48,55.43,55.45,5400.0,49.0134,49.031,48.9868,49.0045,5400.0
2006-07-17 12:35:00,55.45,55.45,55.38,55.43,6300.0,49.0045,49.0045,48.9427,48.9868,6300.0
2006-07-17 12:40:00,55.44,55.48,55.35,55.36,8400.0,48.9957,49.031,48.9161,48.925,8400.0
2006-07-17 12:45:00,55.34,55.36,55.3,55.3,6500.0,48.9073,48.925,48.872,48.872,6500.0
2006-07-17 12:50:00,55.3,55.34,55.27,55.34,7500.0,48.872,48.9073,48.8454,48.9073,7500.0
2006-07-17 12:55:00,55.34,55.39,55.3,55.34,5700.0,48.9073,48.9515,48.872,48.9073,5700.0
2006-07-17 13:00:00,55.34,55.37,55.3,55.3,4600.0,48.9073,48.9338,48.872,48.872,4600.0
2006-07-17 13:05:00,55.3,55.32,55.27,55.27,6000.0,48.872,48.8896,48.8454,48.8454,6000.0
2006-07-17 13:10:00,55.28,55.33,55.25,55.31,8100.0,48.8543,48.8985,48.8278,48.8808,8100.0
2006-07-17 13:15:00,55.29,55.46,55.29,55.46,5800.0,48.8631,49.0134,48.8631,49.0134,5800.0
2006-07-17 13:20:00,55.46,55.5,55.4,55.4,8600.0,49.0134,49.0487,48.9603,48.9603,8600.0
2006-07-17 13:25:00,55.4,55.41,55.38,55.4,6400.0,48.9603,48.9692,48.9427,48.9603,6400.0
2006-07-17 13:30:00,55.39,55.39,55.34,55.36,4100.0,48.9515,48.9515,48.9073,48.925,4100.0
2006-07-17 13:35:00,55.36,55.36,55.31,55.32,3700.0,48.925,48.925,48.8808,48.8896,3700.0
2006-07-17 13:40:00,55.31,55.39,55.3,55.38,6200.0,48.8808,48.9515,48.872,48.9427,6200.0
2006-07-17 13:45:00,55.38,55.38,55.27,55.3,4500.0,48.9427,48.9427,48.8454,48.872,4500.0
2006-07-17 13:50:00,55.31,55.34,55.3,55.34,8300.0,48.8808,48.9073,48.872,48.9073,8300.0
2006-07-17 13:55:00,55.32,55.35,55.28,55.3,4900.0,48.8896,48.9161,48.8543,48.872,4900.0
2006-07-17 14:00:00,55.3,55.36,55.28,55.28,12200.0,48.872,48.925,48.8543,48.8543,12200.0
2006-07-17 14:05:00,55.28,55.28,55.18,55.23,13000.0,48.8543,48.8543,48.7659,48.8101,13000.0
2006-07-17 14:10:00,55.2,55.22,55.16,55.18,5900.0,48.7836,48.8013,48.7482,48.7659,5900.0
2006-07-17 14:15:00,55.18,55.5,55.18,55.5,20800.0,48.7659,49.0487,48.7659,49.0487,20800.0
2006-07-17 14:20:00,55.5,55.5,55.32,55.33,12100.0,49.0487,49.0487,48.8896,48.8985,12100.0
2006-07-17 14:25:00,55.33,55.4,55.3,55.4,7100.0,48.8985,48.9603,48.872,48.9603,7100.0
2006-07-17 14:30:00,55.37,55.4,55.33,55.38,7700.0,48.9338,48.9603,48.8985,48.9427,7700.0
2006-07-17 14:35:00,55.36,55.41,55.33,55.4,5500.0,48.925,48.9692,48.8985,48.9603,5500.0
2006-07-17 14:40:00,55.4,55.4,55.27,55.27,4300.0,48.9603,48.9603,48.8454,48.8454,4300.0
2006-07-17 14:45:00,55.25,55.33,55.23,55.27,11000.0,48.8278,48.8985,48.8101,48.8454,11000.0
2006-07-17 14:50:00,55.25,55.27,55.07,55.15,21600.0,48.8278,48.8454,48.6687,48.7394,21600.0
2006-07-17 14:55:00,55.15,55.2,55.11,55.2,4700.0,48.7394,48.7836,48.704,48.7836,4700.0
2006-07-17 15:00:00,55.18,55.25,55.18,55.24,11500.0,48.7659,48.8278,48.7659,48.8189,11500.0
2006-07-17 15:05:00,55.23,55.25,55.12,55.12,8000.0,48.8101,48.8278,48.7129,48.7129,8000.0
2006-07-17 15:10:00,55.12,55.17,55.08,55.17,8500.0,48.7129,48.7571,48.6775,48.7571,8500.0
2006-07-17 15:15:00,55.17,55.18,55.09,55.12,13600.0,48.7571,48.7659,48.6864,48.7129,13600.0
2006-07-17 15:20:00,55.13,55.17,55.04,55.08,9400.0,48.7217,48.7571,48.6422,48.6775,9400.0
2006-07-17 15:25:00,55.08,55.1,54.97,55.08,25600.0,48.6775,48.6952,48.5803,48.6775,25600.0
2006-07-17 15:30:00,55.06,55.12,55.02,55.09,15400.0,48.6599,48.7129,48.6245,48.6864,15400.0
2006-07-17 15:35:00,55.1,55.15,55.08,55.14,15800.0,48.6952,48.7394,48.6775,48.7306,15800.0
2006-07-17 15:40:00,55.14,55.19,55.08,55.19,15500.0,48.7306,48.7747,48.6775,48.7747,15500.0
2006-07-17 15:45:00,55.18,55.19,55.08,55.09,28300.0,48.7659,48.7747,48.6775,48.6864,28300.0
2006-07-17 15:50:00,55.09,55.13,55.04,55.13,20100.0,48.6864,48.7217,48.6422,48.7217,20100.0
2006-07-17 15:55:00,55.13,55.13,55.05,55.05,18300.0,48.7217,48.7217,48.651,48.651,18300.0
2006-07-18 09:30:00,54.01,54.88,54.01,54.45,68200.0,47.7319,48.5008,47.7319,48.1208,68200.0
2006-07-18 09:35:00,54.46,55.22,54.46,55.15,36200.0,48.1296,48.8013,48.1296,48.7394,36200.0
2006-07-18 09:40:00,55.16,55.16,54.5,54.72,41900.0,48.7482,48.7482,48.1649,48.3594,41900.0
2006-07-18 09:45:00,54.61,55.03,54.61,54.99,45000.0,48.2622,48.6333,48.2622,48.598,45000.0
2006-07-18 09:50:00,55.02,55.09,54.88,55.09,35100.0,48.6245,48.6864,48.5008,48.6864,35100.0
2006-07-18 09:55:00,55.09,55.56,55.09,55.12,51200.0,48.6864,49.1017,48.6864,48.7129,51200.0
2006-07-18 10:00:00,55.13,55.13,54.96,54.99,65900.0,48.7217,48.7217,48.5715,48.598,65900.0
2006-07-18 10:05:00,54.98,55.12,54.98,55.07,17300.0,48.5892,48.7129,48.5892,48.6687,17300.0
2006-07-18 10:10:00,55.08,55.12,55.04,55.07,13400.0,48.6775,48.7129,48.6422,48.6687,13400.0
2006-07-18 10:15:00,55.04,55.04,54.87,54.91,19900.0,48.6422,48.6422,48.4919,48.5273,19900.0
2006-07-18 10:20:00,54.91,55.14,54.88,54.98,12200.0,48.5273,48.7306,48.5008,48.5892,12200.0
2006-07-18 10:25:00,54.96,55.1,54.91,54.99,13100.0,48.5715,48.6952,48.5273,48.598,13100.0
2006-07-18 10:30:00,54.95,54.95,54.79,54.91,16200.0,48.5626,48.5626,48.4212,48.5273,16200.0
2006-07-18 10:35:00,54.91,54.96,54.79,54.86,20300.0,48.5273,48.5715,48.4212,48.4831,20300.0
2006-07-18 10:40:00,54.87,54.89,54.77,54.8,9300.0,48.4919,48.5096,48.4036,48.4301,9300.0
2006-07-18 10:45:00,54.85,54.97,54.81,54.96,8100.0,48.4743,48.5803,48.4389,48.5715,8100.0
2006-07-18 10:50:00,54.96,54.97,54.85,54.85,13400.0,48.5715,48.5803,48.4743,48.4743,13400.0
2006-07-18 10:55:00,54.81,54.81,54.4,54.49,16200.0,48.4389,48.4389,48.0766,48.1561,16200.0
2006-07-18 11:00:00,54.49,54.61,54.49,54.61,21300.0,48.1561,48.2622,48.1561,48.2622,21300.0
2006-07-18 11:05:00,54.61,54.75,54.56,54.75,13800.0,48.2622,48.3859,48.218,48.3859,13800.0
2006-07-18 11:10:00,54.71,54.82,54.71,54.73,12100.0,48.3505,48.4477,48.3505,48.3682,12100.0
2006-07-18 11:15:00,54.73,54.73,54.58,54.62,11400.0,48.3682,48.3682,48.2356,48.271,11400.0
2006-07-18 11:20:00,54.63,54.83,54.58,54.83,17100.0,48.2798,48.4566,48.2356,48.4566,17100.0
2006-07-18 11:25:00,54.84,55.02,54.84,54.98,6800.0,48.4654,48.6245,48.4654,48.5892,6800.0
2006-07-18 11:30:00,54.98,55.07,54.97,55.06,14200.0,48.5892,48.6687,48.5803,48.6599,14200.0
2006-07-18 11:35:00,55.07,55.13,55.06,55.11,12100.0,48.6687,48.7217,48.6599,48.704,12100.0
2006-07-18 11:40:00,55.16,55.38,55.14,55.32,15900.0,48.7482,48.9427,48.7306,48.8896,15900.0
2006-07-18 11:45:00,55.33,55.36,55.3,55.31,8600.0,48.8985,48.925,48.872,48.8808,8600.0
2006-07-18 11:50:00,55.3,55.37,55.21,55.21,13900.0,48.872,48.9338,48.7924,48.7924,13900.0
2006-07-18 11:55:00,55.2,55.2,54.97,54.99,10400.0,48.7836,48.7836,48.5803,48.598,10400.0
2006-07-18 12:00:00,54.97,54.98,54.88,54.93,7300.0,48.5803,48.5892,48.5008,48.545,7300.0
2006-07-18 12:05:00,54.97,54.97,54.91,54.93,10700.0,48.5803,48.5803,48.5273,48.545,10700.0
2006-07-18 12:10:00,54.94,55.13,54.94,55.03,17700.0,48.5538,48.7217,48.5538,48.6333,17700.0
2006-07-18 12:15:00,55.01,55.14,54.96,55.13,14100.0,48.6157,48.7306,48.5715,48.7217,14100.0
2006-07-18 12:20:00,55.13,55.21,55.12,55.21,8100.0,48.7217,48.7924,48.7129,48.7924,8100.0
2006-07-18 12:25:00,55.22,55.61,55.22,55.58,18800.0,48.8013,49.1459,48.8013,49.1194,18800.0
2006-07-18 12:30:00,55.59,55.59,55.43,55.44,15100.0,49.1282,49.1282,48.9868,48.9957,15100.0
2006-07-18 12:35:00,55.45,55.55,55.41,55.45,10600.0,49.0045,49.0929,48.9692,49.0045,10600.0
2006-07-18 12:40:00,55.45,55.63,55.45,55.55,10200.0,49.0045,49.1636,49.0045,49.0929,10200.0
2006-07-18 12:45:00,55.53,55.78,55.53,55.68,16900.0,49.0752,49.2962,49.0752,49.2078,16900.0
2006-07-18 12:50:00,55.67,55.7,55.62,55.66,11700.0,49.1989,49.2255,49.1548,49.1901,11700.0
2006-07-18 12:55:00,55.66,55.69,55.56,55.68,8100.0,49.1901,49.2166,49.1017,49.2078,8100.0
2006-07-18 13:00:00,55.64,55.65,55.45,55.64,11500.0,49.1724,49.1813,49.0045,49.1724,11500.0
2006-07-18 13:05:00,55.63,55.65,55.59,55.6,11300.0,49.1636,49.1813,49.1282,49.1371,11300.0
2006-07-18 13:10:00,55.61,55.74,55.61,55.72,9300.0,49.1459,49.2608,49.1459,49.2431,9300.0
2006-07-18 13:15:00,55.72,55.73,55.4,55.45,14300.0,49.2431,49.252,48.9603,49.0045,14300.0
2006-07-18 13:20:00,55.43,55.47,55.33,55.46,10000.0,48.9868,49.0222,48.8985,49.0134,10000.0
2006-07-18 13:25:00,55.43,55.47,55.41,55.43,9700.0,48.9868,49.0222,48.9692,48.9868,9700.0
2006-07-18 13:30:00,55.41,55.47,55.39,55.39,6500.0,48.9692,49.0222,48.9515,48.9515,6500.0
2006-07-18 13:35:00,55.4,55.5,55.4,55.48,15500.0,48.9603,49.0487,48.9603,49.031,15500.0
2006-07-18 13:40:00,55.47,55.47,55.43,55.44,7300.0,49.0222,49.0222,48.9868,48.9957,7300.0
2006-07-18 13:45:00,55.44,55.48,55.42,55.48,7300.0,48.9957,49.031,48.978,49.031,7300.0
2006-07-18 13:50:00,55.48,55.5,55.44,55.48,13800.0,49.031,49.0487,48.9957,49.031,13800.0
2006-07-18 13:55:00,55.48,55.5,55.33,55.38,15700.0,49.031,49.0487,48.8985,48.9427,15700.0
2006-07-18 14:00:00,55.38,55.5,55.38,55.47,18500.0,48.9427,49.0487,48.9427,49.0222,18500.0
2006-07-18 14:05:00,55.48,55.5,55.3,55.33,24200.0,49.031,49.0487,48.872,48.8985,24200.0
2006-07-18 14:10:00,55.31,55.37,55.22,55.23,12300.0,48.8808,48.9338,48.8013,48.8101,12300.0
2006-07-18 14:15:00,55.23,55.42,55.23,55.36,11800.0,48.8101,48.978,48.8101,48.925,11800.0
2006-07-18 14:20:00,55.39,55.42,55.32,55.32,11400.0,48.9515,48.978,48.8896,48.8896,11400.0
2006-07-18 14:25:00,55.32,55.45,55.32,55.37,20500.0,48.8896,49.0045,48.8896,48.9338,20500.0
2006-07-18 14:30:00,55.4,55.45,55.37,55.39,24500.0,48.9603,49.0045,48.9338,48.9515,24500.0
2006-07-18 14:35:00,55.41,55.57,55.38,55.57,30400.0,48.9692,49.1106,48.9427,49.1106,30400.0
2006-07-18 14:40:00,55.6,55.61,55.41,55.53,12900.0,49.1371,49.1459,48.9692,49.0752,12900.0
2006-07-18 14:45:00,55.51,55.62,55.45,55.61,12500.0,49.0575,49.1548,49.0045,49.1459,12500.0
2006-07-18 14:50:00,55.65,55.75,55.63,55.75,13300.0,49.1813,49.2696,49.1636,49.2696,13300.0
2006-07-18 14:55:00,55.75,55.76,55.68,55.74,13800.0,49.2696,49.2785,49.2078,49.2608,13800.0
2006-07-18 15:00:00,55.73,55.78,55.6,55.68,17900.0,49.252,49.2962,49.1371,49.2078,17900.0
2006-07-18 15:05:00,55.68,55.68,55.47,55.47,16600.0,49.2078,49.2078,49.0222,49.0222,16600.0
2006-07-18 15:10:00,55.45,55.45,55.33,55.39,17500.0,49.0045,49.0045,48.8985,48.9515,17500.0
2006-07-18 15:15:00,55.39,55.48,55.33,55.47,12700.0,48.9515,49.031,48.8985,49.0222,12700.0
2006-07-18 15:20:00,55.47,55.52,55.44,55.48,16300.0,49.0222,49.0664,48.9957,49.031,16300.0
2006-07-18 15:25:00,55.47,55.5,55.45,55.49,21200.0,49.0222,49.0487,49.0045,49.0399,21200.0
2006-07-18 15:30:00,55.46,55.7,55.46,55.57,23200.0,49.0134,49.2255,49.0134,49.1106,23200.0
2006-07-18 15:35:00,55.58,55.6,55.4,55.4,19700.0,49.1194,49.1371,48.9603,48.9603,19700.0
2006-07-18 15:40:00,55.42,55.6,55.4,55.6,28200.0,48.978,49.1371,48.9603,49.1371,28200.0
2006-07-18 15:45:00,55.6,55.82,55.56,55.75,37500.0,49.1371,49.3315,49.1017,49.2696,37500.0
2006-07-18 15:50:00,55.72,55.94,55.72,55.93,20800.0,49.2431,49.4376,49.2431,49.4287,20800.0
2006-07-18 15:55:00,55.9,55.9,55.8,55.84,34700.0,49.4022,49.4022,49.3138,49.3492,34700.0
2006-07-19 09:30:00,56.82,57.0,56.78,56.89,38600.0,50.2153,50.3743,50.1799,50.2771,38600.0
2006-07-19 09:35:00,56.95,57.49,56.95,57.22,38900.0,50.3302,50.8074,50.3302,50.5688,38900.0
2006-07-19 09:40:00,56.94,57.49,56.94,57.45,18000.0,50.3213,50.8074,50.3213,50.772,18000.0
2006-07-19 09:45:00,57.41,57.65,57.31,57.44,65800.0,50.7367,50.9488,50.6483,50.7632,65800.0
2006-07-19 09:50:00,57.42,57.51,57.27,57.46,44800.0,50.7455,50.8251,50.613,50.7809,44800.0
2006-07-19 09:55:00,57.41,57.46,57.25,57.32,68600.0,50.7367,50.7809,50.5953,50.6572,68600.0
2006-07-19 10:00:00,57.32,57.5,57.26,57.32,107400.0,50.6572,50.8162,50.6041,50.6572,107400.0
2006-07-19 10:05:00,57.33,57.55,57.3,57.37,29000.0,50.666,50.8604,50.6395,50.7013,29000.0
2006-07-19 10:10:00,57.34,57.38,57.16,57.17,36300.0,50.6748,50.7102,50.5157,50.5246,36300.0
2006-07-19 10:15:00,57.17,57.24,57.05,57.24,43900.0,50.5246,50.5864,50.4185,50.5864,43900.0
2006-07-19 10:20:00,57.24,57.27,57.15,57.2,19200.0,50.5864,50.613,50.5069,50.5511,19200.0
2006-07-19 10:25:00,57.17,57.31,57.09,57.3,149900.0,50.5246,50.6483,50.4539,50.6395,149900.0
2006-07-19 10:30:00,57.25,57.26,57.15,57.16,17500.0,50.5953,50.6041,50.5069,50.5157,17500.0
2006-07-19 10:35:00,57.16,57.34,57.05,57.05,32700.0,50.5157,50.6748,50.4185,50.4185,32700.0
2006-07-19 10:40:00,57.06,57.28,57.04,57.23,25500.0,50.4274,50.6218,50.4097,50.5776,25500.0
2006-07-19 10:45:00,57.25,57.25,57.18,57.18,85200.0,50.5953,50.5953,50.5334,50.5334,85200.0
2006-07-19 10:50:00,57.17,57.18,57.1,57.16,13900.0,50.5246,50.5334,50.4627,50.5157,13900.0
2006-07-19 10:55:00,57.15,57.15,57.08,57.13,14700.0,50.5069,50.5069,50.445,50.4892,14700.0
2006-07-19 11:00:00,57.13,57.18,57.11,57.11,13300.0,50.4892,50.5334,50.4716,50.4716,13300.0
2006-07-19 11:05:00,57.1,57.11,57.01,57.05,22000.0,50.4627,50.4716,50.3832,50.4185,22000.0
2006-07-19 11:10:00,57.06,57.15,57.05,57.15,24300.0,50.4274,50.5069,50.4185,50.5069,24300.0
2006-07-19 11:15:00,57.15,57.17,57.08,57.14,21200.0,50.5069,50.5246,50.445,50.4981,21200.0
2006-07-19 11:20:00,57.14,57.17,57.09,57.1,16200.0,50.4981,50.5246,50.4539,50.4627,16200.0
2006-07-19 11:25:00,57.08,57.17,57.08,57.17,17200.0,50.445,50.5246,50.445,50.5246,17200.0
2006-07-19 11:30:00,57.18,57.19,57.1,57.16,17100.0,50.5334,50.5423,50.4627,50.5157,17100.0
2006-07-19 11:35:00,57.19,57.35,57.19,57.28,26000.0,50.5423,50.6837,50.5423,50.6218,26000.0
2006-07-19 11:40:00,57.31,57.33,57.27,57.31,11400.0,50.6483,50.666,50.613,50.6483,11400.0
2006-07-19 11:45:00,57.3,57.31,57.22,57.25,18000.0,50.6395,50.6483,50.5688,50.5953,18000.0
2006-07-19 11:50:00,57.26,57.34,57.21,57.21,27500.0,50.6041,50.6748,50.5599,50.5599,27500.0
2006-07-19 11:55:00,57.21,57.21,57.11,57.14,4600.0,50.5599,50.5599,50.4716,50.4981,4600.0
2006-07-19 12:00:00,57.14,57.14,57.07,57.07,8900.0,50.4981,50.4981,50.4362,50.4362,8900.0
2006-07-19 12:05:00,57.08,57.15,57.05,57.07,16300.0,50.445,50.5069,50.4185,50.4362,16300.0
2006-07-19 12:10:00,57.08,57.2,57.07,57.12,38700.0,50.445,50.5511,50.4362,50.4804,38700.0
2006-07-19 12:15:00,57.14,57.16,57.09,57.12,10100.0,50.4981,50.5157,50.4539,50.4804,10100.0
2006-07-19 12:20:00,57.12,57.29,57.12,57.27,7500.0,50.4804,50.6306,50.4804,50.613,7500.0
2006-07-19 12:25:00,57.22,57.28,57.22,57.27,4400.0,50.5688,50.6218,50.5688,50.613,4400.0
2006-07-19 12:30:00,57.28,57.31,57.23,57.31,9000.0,50.6218,50.6483,50.5776,50.6483,9000.0
2006-07-19 12:35:00,57.31,57.35,57.27,57.3,19100.0,50.6483,50.6837,50.613,50.6395,19100.0
2006-07-19 12:40:00,57.3,57.31,57.26,57.27,4400.0,50.6395,50.6483,50.6041,50.613,4400.0
2006-07-19 12:45:00,57.26,57.31,57.25,57.26,6500.0,50.6041,50.6483,50.5953,50.6041,6500.0
2006-07-19 12:50:00,57.26,57.29,57.25,57.28,9000.0,50.6041,50.6306,50.5953,50.6218,9000.0
2006-07-19 12:55:00,57.27,57.37,57.27,57.32,12500.0,50.613,50.7013,50.613,50.6572,12500.0
2006-07-19 13:00:00,57.31,57.34,57.31,57.34,6800.0,50.6483,50.6748,50.6483,50.6748,6800.0
2006-07-19 13:05:00,57.34,57.37,57.26,57.3,9500.0,50.6748,50.7013,50.6041,50.6395,9500.0
2006-07-19 13:10:00,57.3,57.36,57.26,57.34,5100.0,50.6395,50.6925,50.6041,50.6748,5100.0
2006-07-19 13:15:00,57.33,57.36,57.31,57.35,7000.0,50.666,50.6925,50.6483,50.6837,7000.0
2006-07-19 13:20:00,57.35,57.4,57.35,57.4,12900.0,50.6837,50.7279,50.6837,50.7279,12900.0
2006-07-19 13:25:00,57.4,57.61,57.4,57.61,15800.0,50.7279,50.9134,50.7279,50.9134,15800.0
2006-07-19 13:30:00,57.61,57.63,57.58,57.63,9300.0,50.9134,50.9311,50.8869,50.9311,9300.0
2006-07-19 13:35:00,57.63,57.69,57.55,57.55,11200.0,50.9311,50.9841,50.8604,50.8604,11200.0
2006-07-19 13:40:00,57.52,57.54,57.49,57.5,26700.0,50.8339,50.8516,50.8074,50.8162,26700.0
2006-07-19 13:45:00,57.5,57.5,57.41,57.45,8800.0,50.8162,50.8162,50.7367,50.772,8800.0
2006-07-19 13:50:00,57.44,57.45,57.4,57.43,60800.0,50.7632,50.772,50.7279,50.7544,60800.0
2006-07-19 13:55:00,57.43,57.46,57.27,57.27,50400.0,50.7544,50.7809,50.613,50.613,50400.0
2006-07-19 14:00:00,57.29,57.39,57.25,57.36,29200.0,50.6306,50.719,50.5953,50.6925,29200.0
2006-07-19 14:05:00,57.34,57.39,57.32,57.39,12200.0,50.6748,50.719,50.6572,50.719,12200.0
2006-07-19 14:10:00,57.41,57.46,57.4,57.43,9600.0,50.7367,50.7809,50.7279,50.7544,9600.0
2006-07-19 14:15:00,57.41,57.45,57.39,57.44,7200.0,50.7367,50.772,50.719,50.7632,7200.0
2006-07-19 14:20:00,57.41,57.42,57.38,57.42,12200.0,50.7367,50.7455,50.7102,50.7455,12200.0
2006-07-19 14:25:00,57.42,57.44,57.35,57.36,19700.0,50.7455,50.7632,50.6837,50.6925,19700.0
2006-07-19 14:30:00,57.39,57.44,57.38,57.41,13300.0,50.719,50.7632,50.7102,50.7367,13300.0
2006-07-19 14:35:00,57.41,57.44,57.36,57.42,15900.0,50.7367,50.7632,50.6925,50.7455,15900.0
2006-07-19 14:40:00,57.42,57.54,57.42,57.49,25600.0,50.7455,50.8516,50.7455,50.8074,25600.0
2006-07-19 14:45:00,57.48,57.5,57.43,57.46,55500.0,50.7986,50.8162,50.7544,50.7809,55500.0
2006-07-19 14:50:00,57.46,57.5,57.45,57.48,24700.0,50.7809,50.8162,50.772,50.7986,24700.0
2006-07-19 14:55:00,57.47,57.56,57.45,57.47,31000.0,50.7897,50.8693,50.772,50.7897,31000.0
2006-07-19 15:00:00,57.45,57.47,57.4,57.43,22000.0,50.772,50.7897,50.7279,50.7544,22000.0
2006-07-19 15:05:00,57.43,57.51,57.41,57.46,14300.0,50.7544,50.8251,50.7367,50.7809,14300.0
2006-07-19 15:10:00,57.45,57.48,57.43,57.43,15400.0,50.772,50.7986,50.7544,50.7544,15400.0
2006-07-19 15:15:00,57.44,57.44,57.37,57.39,22400.0,50.7632,50.7632,50.7013,50.719,22400.0
2006-07-19 15:20:00,57.4,57.43,57.37,57.4,27000.0,50.7279,50.7544,50.7013,50.7279,27000.0
2006-07-19 15:25:00,57.39,57.39,57.28,57.29,24700.0,50.719,50.719,50.6218,50.6306,24700.0
2006-07-19 15:30:00,57.29,57.35,57.25,57.27,28400.0,50.6306,50.6837,50.5953,50.613,28400.0
2006-07-19 15:35:00,57.26,57.37,57.26,57.33,8000.0,50.6041,50.7013,50.6041,50.666,8000.0
2006-07-19 15:40:00,57.33,57.44,57.31,57.41,21900.0,50.666,50.7632,50.6483,50.7367,21900.0
2006-07-19 15:45:00,57.4,57.4,57.23,57.25,22000.0,50.7279,50.7279,50.5776,50.5953,22000.0
2006-07-19 15:50:00,57.25,57.34,57.24,57.31,25100.0,50.5953,50.6748,50.5864,50.6483,25100.0
2006-07-19 15:55:00,57.29,57.4,57.29,57.4,46100.0,50.6306,50.7279,50.6306,50.7279,46100.0
2006-07-20 09:30:00,57.42,57.61,57.39,57.6,17400.0,50.7455,50.9134,50.719,50.9046,17400.0
2006-07-20 09:35:00,57.65,57.87,57.58,57.87,23700.0,50.9488,51.1432,50.8869,51.1432,23700.0
2006-07-20 09:40:00,57.87,57.91,57.57,57.57,18600.0,51.1432,51.1786,50.8781,50.8781,18600.0
2006-07-20 09:45:00,57.61,57.74,57.53,57.57,28500.0,50.9134,51.0283,50.8427,50.8781,28500.0
2006-07-20 09:50:00,57.62,57.92,57.57,57.82,19400.0,50.9223,51.1874,50.8781,51.099,19400.0
2006-07-20 09:55:00,57.82,57.82,57.4,57.56,23400.0,51.099,51.099,50.7279,50.8693,23400.0
2006-07-20 10:00:00,57.56,57.6,57.28,57.32,23400.0,50.8693,50.9046,50.6218,50.6572,23400.0
2006-07-20 10:05:00,57.37,57.45,57.32,57.45,18200.0,50.7013,50.772,50.6572,50.772,18200.0
2006-07-20 10:10:00,57.41,57.41,57.09,57.09,17000.0,50.7367,50.7367,50.4539,50.4539,17000.0
2006-07-20 10:15:00,57.09,57.21,57.08,57.21,21000.0,50.4539,50.5599,50.445,50.5599,21000.0
2006-07-20 10:20:00,57.24,57.43,57.23,57.43,12700.0,50.5864,50.7544,50.5776,50.7544,12700.0
2006-07-20 10:25:00,57.46,57.48,57.41,57.47,11800.0,50.7809,50.7986,50.7367,50.7897,11800.0
2006-07-20 10:30:00,57.47,57.54,57.44,57.52,6800.0,50.7897,50.8516,50.7632,50.8339,6800.0
2006-07-20 10:35:00,57.53,57.56,57.48,57.52,9900.0,50.8427,50.8693,50.7986,50.8339,9900.0
2006-07-20 10:40:00,57.51,57.52,57.49,57.49,10600.0,50.8251,50.8339,50.8074,50.8074,10600.0
2006-07-20 10:45:00,57.47,57.47,57.17,57.21,14800.0,50.7897,50.7897,50.5246,50.5599,14800.0
2006-07-20 10:50:00,57.2,57.35,57.2,57.33,7200.0,50.5511,50.6837,50.5511,50.666,7200.0
2006-07-20 10:55:00,57.37,57.45,57.35,57.45,6600.0,50.7013,50.772,50.6837,50.772,6600.0
2006-07-20 11:00:00,57.47,57.6,57.46,57.49,29800.0,50.7897,50.9046,50.7809,50.8074,29800.0
2006-07-20 11:05:00,57.5,57.5,57.38,57.4,11600.0,50.8162,50.8162,50.7102,50.7279,11600.0
2006-07-20 11:10:00,57.39,57.39,57.21,57.21,9000.0,50.719,50.719,50.5599,50.5599,9000.0
2006-07-20 11:15:00,57.2,57.21,56.93,56.94,18300.0,50.5511,50.5599,50.3125,50.3213,18300.0
2006-07-20 11:20:00,56.94,57.03,56.93,57.0,15300.0,50.3213,50.4009,50.3125,50.3743,15300.0
2006-07-20 11:25:00,57.0,57.05,56.91,56.99,10800.0,50.3743,50.4185,50.2948,50.3655,10800.0
2006-07-20 11:30:00,56.99,57.09,56.96,57.08,22000.0,50.3655,50.4539,50.339,50.445,22000.0
2006-07-20 11:35:00,57.06,57.15,57.06,57.15,5500.0,50.4274,50.5069,50.4274,50.5069,5500.0
2006-07-20 11:40:00,57.15,57.17,56.95,56.98,10500.0,50.5069,50.5246,50.3302,50.3567,10500.0
2006-07-20 11:45:00,56.99,56.99,56.74,56.78,18300.0,50.3655,50.3655,50.1446,50.1799,18300.0
2006-07-20 11:50:00,56.78,56.81,56.75,56.79,20400.0,50.1799,50.2064,50.1534,50.1888,20400.0
2006-07-20 11:55:00,56.79,56.83,56.65,56.69,15600.0,50.1888,50.2241,50.065,50.1004,15600.0
2006-07-20 12:00:00,56.72,56.74,56.64,56.74,21100.0,50.1269,50.1446,50.0562,50.1446,21100.0
2006-07-20 12:05:00,56.76,56.78,56.68,56.77,8900.0,50.1622,50.1799,50.0915,50.1711,8900.0
2006-07-20 12:10:00,56.77,56.85,56.77,56.8,11200.0,50.1711,50.2418,50.1711,50.1976,11200.0
2006-07-20 12:15:00,56.8,56.8,56.72,56.72,7400.0,50.1976,50.1976,50.1269,50.1269,7400.0
2006-07-20 12:20:00,56.72,56.77,56.66,56.77,17000.0,50.1269,50.1711,50.0739,50.1711,17000.0
2006-07-20 12:25:00,56.77,56.81,56.63,56.63,10200.0,50.1711,50.2064,50.0474,50.0474,10200.0
2006-07-20 12:30:00,56.57,56.65,56.52,56.64,16300.0,49.9943,50.065,49.9501,50.0562,16300.0
2006-07-20 12:35:00,56.62,56.65,56.6,56.61,7800.0,50.0385,50.065,50.0208,50.0297,7800.0
2006-07-20 12:40:00,56.6,56.64,56.6,56.61,8300.0,50.0208,50.0562,50.0208,50.0297,8300.0
2006-07-20 12:45:00,56.6,56.6,56.5,56.57,11400.0,50.0208,50.0208,49.9325,49.9943,11400.0
2006-07-20 12:50:00,56.57,56.66,56.57,56.65,8800.0,49.9943,50.0739,49.9943,50.065,8800.0
2006-07-20 12:55:00,56.62,56.63,56.57,56.57,4400.0,50.0385,50.0474,49.9943,49.9943,4400.0
2006-07-20 13:00:00,56.6,56.63,56.55,56.59,12100.0,50.0208,50.0474,49.9767,50.012,12100.0
2006-07-20 13:05:00,56.57,56.6,56.53,56.53,7500.0,49.9943,50.0208,49.959,49.959,7500.0
2006-07-20 13:10:00,56.53,56.53,56.42,56.51,13100.0,49.959,49.959,49.8618,49.9413,13100.0
2006-07-20 13:15:00,56.49,56.52,56.42,56.51,13000.0,49.9236,49.9501,49.8618,49.9413,13000.0
2006-07-20 13:20:00,56.5,56.66,56.5,56.66,8100.0,49.9325,50.0739,49.9325,50.0739,8100.0
2006-07-20 13:25:00,56.66,56.7,56.66,56.69,8300.0,50.0739,50.1092,50.0739,50.1004,8300.0
2006-07-20 13:30:00,56.66,56.66,56.59,56.6,8600.0,50.0739,50.0739,50.012,50.0208,8600.0
2006-07-20 13:35:00,56.59,56.69,56.59,56.65,17900.0,50.012,50.1004,50.012,50.065,17900.0
2006-07-20 13:40:00,56.65,56.7,56.58,56.58,12900.0,50.065,50.1092,50.0032,50.0032,12900.0
2006-07-20 13:45:00,56.57,56.57,56.49,56.51,12900.0,49.9943,49.9943,49.9236,49.9413,12900.0
2006-07-20 13:50:00,56.54,56.58,56.52,56.58,6500.0,49.9678,50.0032,49.9501,50.0032,6500.0
2006-07-20 13:55:00,56.57,56.6,56.47,56.5,14300.0,49.9943,50.0208,49.906,49.9325,14300.0
2006-07-20 14:00:00,56.52,56.59,56.38,56.5,31900.0,49.9501,50.012,49.8264,49.9325,31900.0
2006-07-20 14:05:00,56.5,56.53,56.25,56.25,19500.0,49.9325,49.959,49.7115,49.7115,19500.0
2006-07-20 14:10:00,56.26,56.45,56.25,56.29,20900.0,49.7204,49.8883,49.7115,49.7469,20900.0
2006-07-20 14:15:00,56.32,56.4,56.27,56.29,12700.0,49.7734,49.8441,49.7292,49.7469,12700.0
2006-07-20 14:20:00,56.32,56.42,56.32,56.34,10600.0,49.7734,49.8618,49.7734,49.7911,10600.0
2006-07-20 14:25:00,56.35,56.47,56.32,56.35,11300.0,49.7999,49.906,49.7734,49.7999,11300.0
2006-07-20 14:30:00,56.35,56.49,56.34,56.47,10500.0,49.7999,49.9236,49.7911,49.906,10500.0
2006-07-20 14:35:00,56.47,56.51,56.4,56.41,14100.0,49.906,49.9413,49.8441,49.8529,14100.0
2006-07-20 14:40:00,56.41,56.5,56.39,56.43,14800.0,49.8529,49.9325,49.8353,49.8706,14800.0
2006-07-20 14:45:00,56.44,56.52,56.44,56.48,8700.0,49.8794,49.9501,49.8794,49.9148,8700.0
2006-07-20 14:50:00,56.51,56.51,56.42,56.42,6800.0,49.9413,49.9413,49.8618,49.8618,6800.0
2006-07-20 14:55:00,56.4,56.4,56.27,56.27,10500.0,49.8441,49.8441,49.7292,49.7292,10500.0
2006-07-20 15:00:00,56.27,56.32,56.23,56.23,11900.0,49.7292,49.7734,49.6939,49.6939,11900.0
2006-07-20 15:05:00,56.23,56.34,56.2,56.22,14200.0,49.6939,49.7911,49.6673,49.685,14200.0
2006-07-20 15:10:00,56.22,56.27,56.21,56.24,9200.0,49.685,49.7292,49.6762,49.7027,9200.0
2006-07-20 15:15:00,56.24,56.39,56.22,56.22,19400.0,49.7027,49.8353,49.685,49.685,19400.0
2006-07-20 15:20:00,56.18,56.19,56.05,56.08,19500.0,49.6497,49.6585,49.5348,49.5613,19500.0
2006-07-20 15:25:00,56.07,56.33,56.07,56.26,29000.0,49.5525,49.7822,49.5525,49.7204,29000.0
2006-07-20 15:30:00,56.26,56.29,56.22,56.24,10300.0,49.7204,49.7469,49.685,49.7027,10300.0
2006-07-20 15:35:00,56.25,56.27,56.17,56.2,22100.0,49.7115,49.7292,49.6408,49.6673,22100.0
2006-07-20 15:40:00,56.2,56.2,56.12,56.18,19500.0,49.6673,49.6673,49.5966,49.6497,19500.0
2006-07-20 15:45:00,56.14,56.31,56.14,56.31,76500.0,49.6143,49.7646,49.6143,49.7646,76500.0
2006-07-20 15:50:00,56.33,56.36,56.17,56.17,14200.0,49.7822,49.8087,49.6408,49.6408,14200.0
2006-07-20 15:55:00,56.18,56.21,56.14,56.14,16900.0,49.6497,49.6762,49.6143,49.6143,16900.0
2006-07-21 09:30:00,56.15,56.17,55.88,55.88,107700.0,49.6232,49.6408,49.3845,49.3845,107700.0
2006-07-21 09:35:00,55.89,55.89,55.51,55.55,14700.0,49.3934,49.3934,49.0575,49.0929,14700.0
2006-07-21 09:40:00,55.58,55.68,55.5,55.5,10900.0,49.1194,49.2078,49.0487,49.0487,10900.0
2006-07-21 09:45:00,55.53,55.54,55.37,55.49,13300.0,49.0752,49.0841,48.9338,49.0399,13300.0
2006-07-21 09:50:00,55.49,55.6,55.26,55.31,25900.0,49.0399,49.1371,48.8366,48.8808,25900.0
2006-07-21 09:55:00,55.3,55.56,55.26,55.32,16200.0,48.872,49.1017,48.8366,48.8896,16200.0
2006-07-21 10:00:00,55.34,55.39,55.1,55.1,19900.0,48.9073,48.9515,48.6952,48.6952,19900.0
2006-07-21 10:05:00,55.11,55.37,55.06,55.37,17100.0,48.704,48.9338,48.6599,48.9338,17100.0
2006-07-21 10:10:00,55.36,55.37,55.14,55.14,17000.0,48.925,48.9338,48.7306,48.7306,17000.0
2006-07-21 10:15:00,55.13,55.2,55.03,55.15,15800.0,48.7217,48.7836,48.6333,48.7394,15800.0
2006-07-21 10:20:00,55.19,55.31,55.16,55.16,23300.0,48.7747,48.8808,48.7482,48.7482,23300.0
2006-07-21 10:25:00,55.17,55.4,55.17,55.4,9900.0,48.7571,48.9603,48.7571,48.9603,9900.0
2006-07-21 10:30:00,55.41,55.49,55.36,55.47,13400.0,48.9692,49.0399,48.925,49.0222,13400.0
2006-07-21 10:35:00,55.48,55.69,55.48,55.61,21700.0,49.031,49.2166,49.031,49.1459,21700.0
2006-07-21 10:40:00,55.61,55.69,55.48,55.49,33600.0,49.1459,49.2166,49.031,49.0399,33600.0
2006-07-21 10:45:00,55.49,55.54,55.49,55.5,6200.0,49.0399,49.0841,49.0399,49.0487,6200.0
2006-07-21 10:50:00,55.5,55.51,55.43,55.45,20500.0,49.0487,49.0575,48.9868,49.0045,20500.0
2006-07-21 10:55:00,55.5,55.53,55.29,55.33,13100.0,49.0487,49.0752,48.8631,48.8985,13100.0
2006-07-21 11:00:00,55.35,55.46,55.35,55.4,10400.0,48.9161,49.0134,48.9161,48.9603,10400.0
2006-07-21 11:05:00,55.41,55.51,55.41,55.46,10600.0,48.9692,49.0575,48.9692,49.0134,10600.0
2006-07-21 11:10:00,55.47,55.5,55.43,55.46,3800.0,49.0222,49.0487,48.9868,49.0134,3800.0
2006-07-21 11:15:00,55.49,55.5,55.45,55.5,7600.0,49.0399,49.0487,49.0045,49.0487,7600.0
2006-07-21 11:20:00,55.5,55.55,55.42,55.43,20300.0,49.0487,49.0929,48.978,48.9868,20300.0
2006-07-21 11:25:00,55.47,55.47,55.42,55.42,5700.0,49.0222,49.0222,48.978,48.978,5700.0
2006-07-21 11:30:00,55.43,55.43,55.38,55.43,6900.0,48.9868,48.9868,48.9427,48.9868,6900.0
2006-07-21 11:35:00,55.42,55.46,55.38,55.44,5200.0,48.978,49.0134,48.9427,48.9957,5200.0
2006-07-21 11:40:00,55.45,55.49,55.43,55.49,7000.0,49.0045,49.0399,48.9868,49.0399,7000.0
2006-07-21 11:45:00,55.49,55.51,55.49,55.5,13300.0,49.0399,49.0575,49.0399,49.0487,13300.0
2006-07-21 11:50:00,55.51,55.55,55.49,55.52,24100.0,49.0575,49.0929,49.0399,49.0664,24100.0
2006-07-21 11:55:00,55.53,55.54,55.4,55.54,6800.0,49.0752,49.0841,48.9603,49.0841,6800.0
2006-07-21 12:00:00,55.56,55.58,55.52,55.52,30500.0,49.1017,49.1194,49.0664,49.0664,30500.0
2006-07-21 12:05:00,55.53,55.55,55.51,55.53,54100.0,49.0752,49.0929,49.0575,49.0752,54100.0
2006-07-21 12:10:00,55.53,55.6,55.52,55.6,48500.0,49.0752,49.1371,49.0664,49.1371,48500.0
2006-07-21 12:15:00,55.59,55.65,55.53,55.63,18000.0,49.1282,49.1813,49.0752,49.1636,18000.0
2006-07-21 12:20:00,55.65,55.66,55.54,55.57,20800.0,49.1813,49.1901,49.0841,49.1106,20800.0
2006-07-21 12:25:00,55.57,55.64,55.55,55.59,9500.0,49.1106,49.1724,49.0929,49.1282,9500.0
2006-07-21 12:30:00,55.6,55.63,55.51,55.52,12100.0,49.1371,49.1636,49.0575,49.0664,12100.0
2006-07-21 12:35:00,55.52,55.52,55.33,55.36,13900.0,49.0664,49.0664,48.8985,48.925,13900.0
2006-07-21 12:40:00,55.34,55.52,55.31,55.51,14900.0,48.9073,49.0664,48.8808,49.0575,14900.0
2006-07-21 12:45:00,55.52,55.55,55.45,55.45,5800.0,49.0664,49.0929,49.0045,49.0045,5800.0
2006-07-21 12:50:00,55.44,55.44,55.22,55.3,12100.0,48.9957,48.9957,48.8013,48.872,12100.0
2006-07-21 12:55:00,55.3,55.36,55.26,55.33,9100.0,48.872,48.925,48.8366,48.8985,9100.0
2006-07-21 13:00:00,55.33,55.46,55.33,55.36,16100.0,48.8985,49.0134,48.8985,48.925,16100.0
2006-07-21 13:05:00,55.37,55.4,55.28,55.31,17900.0,48.9338,48.9603,48.8543,48.8808,17900.0
2006-07-21 13:10:00,55.32,55.5,55.32,55.46,12200.0,48.8896,49.0487,48.8896,49.0134,12200.0
2006-07-21 13:15:00,55.46,55.48,55.38,55.39,10000.0,49.0134,49.031,48.9427,48.9515,10000.0
2006-07-21 13:20:00,55.39,55.52,55.37,55.51,5700.0,48.9515,49.0664,48.9338,49.0575,5700.0
2006-07-21 13:25:00,55.5,55.51,55.34,55.34,8600.0,49.0487,49.0575,48.9073,48.9073,8600.0
2006-07-21 13:30:00,55.34,55.35,55.32,55.34,8500.0,48.9073,48.9161,48.8896,48.9073,8500.0
2006-07-21 13:35:00,55.34,55.35,55.28,55.29,13300.0,48.9073,48.9161,48.8543,48.8631,13300.0
2006-07-21 13:40:00,55.31,55.48,55.27,55.32,20200.0,48.8808,49.031,48.8454,48.8896,20200.0
2006-07-21 13:45:00,55.32,55.63,55.32,55.6,20000.0,48.8896,49.1636,48.8896,49.1371,20000.0
2006-07-21 13:50:00,55.61,55.68,55.56,55.57,17600.0,49.1459,49.2078,49.1017,49.1106,17600.0
2006-07-21 13:55:00,55.58,55.58,55.46,55.46,15600.0,49.1194,49.1194,49.0134,49.0134,15600.0
2006-07-21 14:00:00,55.47,55.53,55.42,55.51,19600.0,49.0222,49.0752,48.978,49.0575,19600.0
2006-07-21 14:05:00,55.52,55.52,55.47,55.47,25500.0,49.0664,49.0664,49.0222,49.0222,25500.0
2006-07-21 14:10:00,55.47,55.49,55.4,55.41,5500.0,49.0222,49.0399,48.9603,48.9692,5500.0
2006-07-21 14:15:00,55.41,55.5,55.39,55.48,14800.0,48.9692,49.0487,48.9515,49.031,14800.0
2006-07-21 14:20:00,55.47,55.48,55.39,55.4,7800.0,49.0222,49.031,48.9515,48.9603,7800.0
2006-07-21 14:25:00,55.39,55.44,55.38,55.44,8500.0,48.9515,48.9957,48.9427,48.9957,8500.0
2006-07-21 14:30:00,55.45,55.46,55.39,55.46,6000.0,49.0045,49.0134,48.9515,49.0134,6000.0
2006-07-21 14:35:00,55.46,55.49,55.45,55.48,5000.0,49.0134,49.0399,49.0045,49.031,5000.0
2006-07-21 14:40:00,55.49,55.51,55.47,55.49,24500.0,49.0399,49.0575,49.0222,49.0399,24500.0
2006-07-21 14:45:00,55.49,55.51,55.47,55.5,13400.0,49.0399,49.0575,49.0222,49.0487,13400.0
2006-07-21 14:50:00,55.48,55.52,55.46,55.52,11900.0,49.031,49.0664,49.0134,49.0664,11900.0
2006-07-21 14:55:00,55.52,55.56,55.47,55.54,8500.0,49.0664,49.1017,49.0222,49.0841,8500.0
2006-07-21 15:00:00,55.53,55.54,55.48,55.48,17300.0,49.0752,49.0841,49.031,49.031,17300.0
2006-07-21 15:05:00,55.49,55.54,55.4,55.47,13300.0,49.0399,49.0841,48.9603,49.0222,13300.0
2006-07-21 15:10:00,55.47,55.54,55.39,55.51,13700.0,49.0222,49.0841,48.9515,49.0575,13700.0
2006-07-21 15:15:00,55.51,55.52,55.41,55.42,6800.0,49.0575,49.0664,48.9692,48.978,6800.0
2006-07-21 15:20:00,55.41,55.51,55.39,55.4,24300.0,48.9692,49.0575,48.9515,48.9603,24300.0
2006-07-21 15:25:00,55.44,55.5,55.38,55.47,13700.0,48.9957,49.0487,48.9427,49.0222,13700.0
2006-07-21 15:30:00,55.5,55.58,55.45,55.45,19100.0,49.0487,49.1194,49.0045,49.0045,19100.0
2006-07-21 15:35:00,55.42,55.54,55.41,55.53,26000.0,48.978,49.0841,48.9692,49.0752,26000.0
2006-07-21 15:40:00,55.53,55.57,55.52,55.53,20100.0,49.0752,49.1106,49.0664,49.0752,20100.0
2006-07-21 15:45:00,55.55,55.55,55.47,55.47,14500.0,49.0929,49.0929,49.0222,49.0222,14500.0
2006-07-21 15:50:00,55.47,55.5,55.43,55.43,56500.0,49.0222,49.0487,48.9868,48.9868,56500.0
2006-07-21 15:55:00,55.44,55.44,55.41,55.43,31600.0,48.9957,48.9957,48.9692,48.9868,31600.0
2006-07-24 09:30:00,55.55,55.7,55.55,55.56,17200.0,49.0929,49.2255,49.0929,49.1017,17200.0
2006-07-24 09:35:00,55.57,55.7,55.53,55.54,7500.0,49.1106,49.2255,49.0752,49.0841,7500.0
2006-07-24 09:40:00,55.54,55.85,55.54,55.78,21300.0,49.0841,49.358,49.0841,49.2962,21300.0
2006-07-24 09:45:00,55.78,56.16,55.78,56.03,13800.0,49.2962,49.632,49.2962,49.5171,13800.0
2006-07-24 09:50:00,56.01,56.05,55.8,55.89,15600.0,49.4994,49.5348,49.3138,49.3934,15600.0
2006-07-24 09:55:00,55.89,55.95,55.8,55.86,18100.0,49.3934,49.4464,49.3138,49.3669,18100.0
2006-07-24 10:00:00,55.9,55.97,55.65,55.69,16900.0,49.4022,49.4641,49.1813,49.2166,16900.0
2006-07-24 10:05:00,55.7,55.7,55.6,55.69,11900.0,49.2255,49.2255,49.1371,49.2166,11900.0
2006-07-24 10:10:00,55.74,55.79,55.65,55.67,6800.0,49.2608,49.305,49.1813,49.1989,6800.0
2006-07-24 10:15:00,55.68,55.74,55.68,55.71,6100.0,49.2078,49.2608,49.2078,49.2343,6100.0
2006-07-24 10:20:00,55.74,55.75,55.66,55.69,13400.0,49.2608,49.2696,49.1901,49.2166,13400.0
2006-07-24 10:25:00,55.7,55.75,55.62,55.66,16600.0,49.2255,49.2696,49.1548,49.1901,16600.0
2006-07-24 10:30:00,55.66,55.68,55.62,55.62,62600.0,49.1901,49.2078,49.1548,49.1548,62600.0
2006-07-24 10:35:00,55.65,55.72,55.65,55.69,7300.0,49.1813,49.2431,49.1813,49.2166,7300.0
2006-07-24 10:40:00,55.71,55.71,55.55,55.59,20600.0,49.2343,49.2343,49.0929,49.1282,20600.0
2006-07-24 10:45:00,55.58,55.59,55.57,55.58,21300.0,49.1194,49.1282,49.1106,49.1194,21300.0
2006-07-24 10:50:00,55.58,55.65,55.57,55.65,13500.0,49.1194,49.1813,49.1106,49.1813,13500.0
2006-07-24 10:55:00,55.65,55.73,55.52,55.52,8400.0,49.1813,49.252,49.0664,49.0664,8400.0
2006-07-24 11:00:00,55.52,55.72,55.52,55.59,13900.0,49.0664,49.2431,49.0664,49.1282,13900.0
2006-07-24 11:05:00,55.56,55.73,55.54,55.68,13200.0,49.1017,49.252,49.0841,49.2078,13200.0
2006-07-24 11:10:00,55.68,55.74,55.66,55.74,7300.0,49.2078,49.2608,49.1901,49.2608,7300.0
2006-07-24 11:15:00,55.74,55.8,55.74,55.77,12300.0,49.2608,49.3138,49.2608,49.2873,12300.0
2006-07-24 11:20:00,55.77,55.97,55.75,55.91,13500.0,49.2873,49.4641,49.2696,49.411,13500.0
2006-07-24 11:25:00,55.91,55.95,55.84,55.95,9500.0,49.411,49.4464,49.3492,49.4464,9500.0
2006-07-24 11:30:00,55.94,56.03,55.93,55.96,10200.0,49.4376,49.5171,49.4287,49.4552,10200.0
2006-07-24 11:35:00,55.96,56.01,55.96,56.0,9700.0,49.4552,49.4994,49.4552,49.4906,9700.0
2006-07-24 11:40:00,55.99,55.99,55.9,55.94,4700.0,49.4817,49.4817,49.4022,49.4376,4700.0
2006-07-24 11:45:00,55.96,56.02,55.96,56.0,7000.0,49.4552,49.5083,49.4552,49.4906,7000.0
2006-07-24 11:50:00,56.0,56.01,55.97,55.98,16300.0,49.4906,49.4994,49.4641,49.4729,16300.0
2006-07-24 11:55:00,55.97,56.0,55.94,55.94,3100.0,49.4641,49.4906,49.4376,49.4376,3100.0
2006-07-24 12:00:00,55.97,55.97,55.88,55.89,3200.0,49.4641,49.4641,49.3845,49.3934,3200.0
2006-07-24 12:05:00,55.89,55.89,55.79,55.83,2900.0,49.3934,49.3934,49.305,49.3403,2900.0
2006-07-24 12:10:00,55.8,55.84,55.77,55.81,6700.0,49.3138,49.3492,49.2873,49.3227,6700.0
2006-07-24 12:15:00,55.83,55.86,55.83,55.85,2500.0,49.3403,49.3669,49.3403,49.358,2500.0
2006-07-24 12:20:00,55.85,55.91,55.85,55.87,8800.0,49.358,49.411,49.358,49.3757,8800.0
2006-07-24 12:25:00,55.88,55.89,55.84,55.84,4000.0,49.3845,49.3934,49.3492,49.3492,4000.0
2006-07-24 12:30:00,55.83,55.85,55.82,55.85,5400.0,49.3403,49.358,49.3315,49.358,5400.0
2006-07-24 12:35:00,55.85,55.9,55.84,55.88,7300.0,49.358,49.4022,49.3492,49.3845,7300.0
2006-07-24 12:40:00,55.88,55.89,55.83,55.87,4300.0,49.3845,49.3934,49.3403,49.3757,4300.0
2006-07-24 12:45:00,55.87,55.89,55.84,55.85,8900.0,49.3757,49.3934,49.3492,49.358,8900.0
2006-07-24 12:50:00,55.85,55.85,55.75,55.76,8500.0,49.358,49.358,49.2696,49.2785,8500.0
2006-07-24 12:55:00,55.77,55.78,55.7,55.74,5400.0,49.2873,49.2962,49.2255,49.2608,5400.0
2006-07-24 13:00:00,55.74,55.84,55.72,55.83,10900.0,49.2608,49.3492,49.2431,49.3403,10900.0
2006-07-24 13:05:00,55.84,55.91,55.76,55.76,11200.0,49.3492,49.411,49.2785,49.2785,11200.0
2006-07-24 13:10:00,55.76,55.84,55.68,55.7,16200.0,49.2785,49.3492,49.2078,49.2255,16200.0
2006-07-24 13:15:00,55.69,55.69,55.59,55.63,14400.0,49.2166,49.2166,49.1282,49.1636,14400.0
2006-07-24 13:20:00,55.61,55.65,55.54,55.56,16200.0,49.1459,49.1813,49.0841,49.1017,16200.0
2006-07-24 13:25:00,55.57,55.62,55.55,55.62,10300.0,49.1106,49.1548,49.0929,49.1548,10300.0
2006-07-24 13:30:00,55.63,55.65,55.61,55.63,8600.0,49.1636,49.1813,49.1459,49.1636,8600.0
2006-07-24 13:35:00,55.64,55.77,55.64,55.76,10100.0,49.1724,49.2873,49.1724,49.2785,10100.0
2006-07-24 13:40:00,55.77,55.79,55.76,55.79,4700.0,49.2873,49.305,49.2785,49.305,4700.0
2006-07-24 13:45:00,55.79,55.8,55.65,55.65,12600.0,49.305,49.3138,49.1813,49.1813,12600.0
2006-07-24 13:50:00,55.66,55.72,55.61,55.61,9600.0,49.1901,49.2431,49.1459,49.1459,9600.0
2006-07-24 13:55:00,55.61,55.63,55.57,55.59,7400.0,49.1459,49.1636,49.1106,49.1282,7400.0
2006-07-24 14:00:00,55.6,55.61,55.57,55.58,6000.0,49.1371,49.1459,49.1106,49.1194,6000.0
2006-07-24 14:05:00,55.58,55.6,55.56,55.59,3400.0,49.1194,49.1371,49.1017,49.1282,3400.0
2006-07-24 14:10:00,55.59,55.59,55.45,55.45,7900.0,49.1282,49.1282,49.0045,49.0045,7900.0
2006-07-24 14:15:00,55.45,55.49,55.42,55.46,8300.0,49.0045,49.0399,48.978,49.0134,8300.0
2006-07-24 14:20:00,55.49,55.51,55.48,55.51,16000.0,49.0399,49.0575,49.031,49.0575,16000.0
2006-07-24 14:25:00,55.51,55.6,55.5,55.53,13700.0,49.0575,49.1371,49.0487,49.0752,13700.0
2006-07-24 14:30:00,55.53,55.69,55.53,55.69,13100.0,49.0752,49.2166,49.0752,49.2166,13100.0
2006-07-24 14:35:00,55.67,55.69,55.63,55.64,9500.0,49.1989,49.2166,49.1636,49.1724,9500.0
2006-07-24 14:40:00,55.64,55.65,55.59,55.61,11900.0,49.1724,49.1813,49.1282,49.1459,11900.0
2006-07-24 14:45:00,55.6,55.6,55.57,55.57,6200.0,49.1371,49.1371,49.1106,49.1106,6200.0
2006-07-24 14:50:00,55.57,55.74,55.57,55.72,15200.0,49.1106,49.2608,49.1106,49.2431,15200.0
2006-07-24 14:55:00,55.73,55.74,55.7,55.73,5000.0,49.252,49.2608,49.2255,49.252,5000.0
2006-07-24 15:00:00,55.72,55.75,55.7,55.75,10800.0,49.2431,49.2696,49.2255,49.2696,10800.0
2006-07-24 15:05:00,55.75,55.77,55.7,55.72,5200.0,49.2696,49.2873,49.2255,49.2431,5200.0
2006-07-24 15:10:00,55.72,55.82,55.7,55.8,14200.0,49.2431,49.3315,49.2255,49.3138,14200.0
2006-07-24 15:15:00,55.8,55.8,55.72,55.75,5300.0,49.3138,49.3138,49.2431,49.2696,5300.0
2006-07-24 15:20:00,55.74,55.8,55.7,55.8,13900.0,49.2608,49.3138,49.2255,49.3138,13900.0
2006-07-24 15:25:00,55.79,55.8,55.76,55.76,10400.0,49.305,49.3138,49.2785,49.2785,10400.0
2006-07-24 15:30:00,55.75,55.76,55.68,55.68,15600.0,49.2696,49.2785,49.2078,49.2078,15600.0
2006-07-24 15:35:00,55.69,55.69,55.57,55.68,30700.0,49.2166,49.2166,49.1106,49.2078,30700.0
2006-07-24 15:40:00,55.68,55.73,55.67,55.73,17200.0,49.2078,49.252,49.1989,49.252,17200.0
2006-07-24 15:45:00,55.73,55.8,55.73,55.75,15600.0,49.252,49.3138,49.252,49.2696,15600.0
2006-07-24 15:50:00,55.75,55.75,55.71,55.72,51700.0,49.2696,49.2696,49.2343,49.2431,51700.0
2006-07-24 15:55:00,55.73,55.73,55.69,55.69,22300.0,49.252,49.252,49.2166,49.2166,22300.0
2006-07-25 09:30:00,55.75,55.75,55.51,55.51,12700.0,49.2696,49.2696,49.0575,49.0575,12700.0
2006-07-25 09:35:00,55.5,55.53,55.24,55.38,9500.0,49.0487,49.0752,48.8189,48.9427,9500.0
2006-07-25 09:40:00,55.39,55.43,55.2,55.2,17200.0,48.9515,48.9868,48.7836,48.7836,17200.0
2006-07-25 09:45:00,55.21,55.52,55.18,55.49,14300.0,48.7924,49.0664,48.7659,49.0399,14300.0
2006-07-25 09:50:00,55.5,55.5,55.38,55.49,12200.0,49.0487,49.0487,48.9427,49.0399,12200.0
2006-07-25 09:55:00,55.49,55.64,55.49,55.57,23400.0,49.0399,49.1724,49.0399,49.1106,23400.0
2006-07-25 10:00:00,55.56,55.65,55.54,55.65,31700.0,49.1017,49.1813,49.0841,49.1813,31700.0
2006-07-25 10:05:00,55.64,55.88,55.57,55.88,26200.0,49.1724,49.3845,49.1106,49.3845,26200.0
2006-07-25 10:10:00,55.83,55.87,55.73,55.8,12000.0,49.3403,49.3757,49.252,49.3138,12000.0
2006-07-25 10:15:00,55.79,55.83,55.73,55.77,10000.0,49.305,49.3403,49.252,49.2873,10000.0
2006-07-25 10:20:00,55.77,55.83,55.68,55.68,20100.0,49.2873,49.3403,49.2078,49.2078,20100.0
2006-07-25 10:25:00,55.66,55.7,55.58,55.7,8900.0,49.1901,49.2255,49.1194,49.2255,8900.0
2006-07-25 10:30:00,55.66,55.81,55.64,55.78,15700.0,49.1901,49.3227,49.1724,49.2962,15700.0
2006-07-25 10:35:00,55.78,55.78,55.67,55.7,12500.0,49.2962,49.2962,49.1989,49.2255,12500.0
2006-07-25 10:40:00,55.7,55.73,55.6,55.71,9600.0,49.2255,49.252,49.1371,49.2343,9600.0
2006-07-25 10:45:00,55.72,55.77,55.63,55.63,9400.0,49.2431,49.2873,49.1636,49.1636,9400.0
2006-07-25 10:50:00,55.64,55.66,55.54,55.66,9300.0,49.1724,49.1901,49.0841,49.1901,9300.0
2006-07-25 10:55:00,55.69,55.69,55.58,55.65,8800.0,49.2166,49.2166,49.1194,49.1813,8800.0
2006-07-25 11:00:00,55.64,55.65,55.5,55.54,12800.0,49.1724,49.1813,49.0487,49.0841,12800.0
2006-07-25 11:05:00,55.53,55.55,55.47,55.5,7800.0,49.0752,49.0929,49.0222,49.0487,7800.0
2006-07-25 11:10:00,55.52,55.56,55.47,55.49,9500.0,49.0664,49.1017,49.0222,49.0399,9500.0
2006-07-25 11:15:00,55.5,55.51,55.36,55.41,8200.0,49.0487,49.0575,48.925,48.9692,8200.0
2006-07-25 11:20:00,55.41,55.62,55.41,55.61,7900.0,48.9692,49.1548,48.9692,49.1459,7900.0
2006-07-25 11:25:00,55.59,55.72,55.58,55.72,7800.0,49.1282,49.2431,49.1194,49.2431,7800.0
2006-07-25 11:30:00,55.73,55.77,55.69,55.76,7400.0,49.252,49.2873,49.2166,49.2785,7400.0
2006-07-25 11:35:00,55.75,55.75,55.62,55.64,6700.0,49.2696,49.2696,49.1548,49.1724,6700.0
2006-07-25 11:40:00,55.64,55.7,55.61,55.7,9100.0,49.1724,49.2255,49.1459,49.2255,9100.0
2006-07-25 11:45:00,55.67,55.7,55.57,55.63,7100.0,49.1989,49.2255,49.1106,49.1636,7100.0
2006-07-25 11:50:00,55.63,55.7,55.63,55.64,4600.0,49.1636,49.2255,49.1636,49.1724,4600.0
2006-07-25 11:55:00,55.63,55.68,55.49,55.59,14200.0,49.1636,49.2078,49.0399,49.1282,14200.0
2006-07-25 12:00:00,55.6,55.6,55.53,55.56,36500.0,49.1371,49.1371,49.0752,49.1017,36500.0
2006-07-25 12:05:00,55.56,55.56,55.53,55.55,12100.0,49.1017,49.1017,49.0752,49.0929,12100.0
2006-07-25 12:10:00,55.55,55.61,55.51,55.61,12700.0,49.0929,49.1459,49.0575,49.1459,12700.0
2006-07-25 12:15:00,55.61,55.63,55.59,55.61,8200.0,49.1459,49.1636,49.1282,49.1459,8200.0
2006-07-25 12:20:00,55.62,55.63,55.58,55.58,10600.0,49.1548,49.1636,49.1194,49.1194,10600.0
2006-07-25 12:25:00,55.59,55.74,55.56,55.72,11500.0,49.1282,49.2608,49.1017,49.2431,11500.0
2006-07-25 12:30:00,55.71,55.75,55.63,55.74,35200.0,49.2343,49.2696,49.1636,49.2608,35200.0
2006-07-25 12:35:00,55.76,55.76,55.65,55.69,5900.0,49.2785,49.2785,49.1813,49.2166,5900.0
2006-07-25 12:40:00,55.71,55.73,55.69,55.73,6300.0,49.2343,49.252,49.2166,49.252,6300.0
2006-07-25 12:45:00,55.72,55.72,55.66,55.68,11000.0,49.2431,49.2431,49.1901,49.2078,11000.0
2006-07-25 12:50:00,55.67,55.72,55.66,55.72,17400.0,49.1989,49.2431,49.1901,49.2431,17400.0
2006-07-25 12:55:00,55.72,55.74,55.71,55.74,4800.0,49.2431,49.2608,49.2343,49.2608,4800.0
2006-07-25 13:00:00,55.75,55.75,55.7,55.73,15000.0,49.2696,49.2696,49.2255,49.252,15000.0
2006-07-25 13:05:00,55.73,55.78,55.71,55.75,25600.0,49.252,49.2962,49.2343,49.2696,25600.0
2006-07-25 13:10:00,55.76,55.78,55.69,55.77,8800.0,49.2785,49.2962,49.2166,49.2873,8800.0
2006-07-25 13:15:00,55.77,55.77,55.72,55.74,21800.0,49.2873,49.2873,49.2431,49.2608,21800.0
2006-07-25 13:20:00,55.72,55.9,55.72,55.9,40500.0,49.2431,49.4022,49.2431,49.4022,40500.0
2006-07-25 13:25:00,55.93,56.14,55.91,56.07,22100.0,49.4287,49.6143,49.411,49.5525,22100.0
2006-07-25 13:30:00,56.06,56.13,56.02,56.09,36100.0,49.5436,49.6055,49.5083,49.5701,36100.0
2006-07-25 13:35:00,56.08,56.24,56.08,56.18,22400.0,49.5613,49.7027,49.5613,49.6497,22400.0
2006-07-25 13:40:00,56.18,56.23,56.17,56.2,17900.0,49.6497,49.6939,49.6408,49.6673,17900.0
2006-07-25 13:45:00,56.21,56.4,56.2,56.37,36000.0,49.6762,49.8441,49.6673,49.8176,36000.0
2006-07-25 13:50:00,56.37,56.39,56.31,56.36,26000.0,49.8176,49.8353,49.7646,49.8087,26000.0
2006-07-25 13:55:00,56.35,56.54,56.3,56.54,19300.0,49.7999,49.9678,49.7557,49.9678,19300.0
2006-07-25 14:00:00,56.49,56.51,56.47,56.5,17300.0,49.9236,49.9413,49.906,49.9325,17300.0
2006-07-25 14:05:00,56.5,56.58,56.43,56.55,19600.0,49.9325,50.0032,49.8706,49.9767,19600.0
2006-07-25 14:10:00,56.56,56.65,56.54,56.61,14900.0,49.9855,50.065,49.9678,50.0297,14900.0
2006-07-25 14:15:00,56.57,56.64,56.55,56.63,13200.0,49.9943,50.0562,49.9767,50.0474,13200.0
2006-07-25 14:20:00,56.63,56.67,56.54,56.67,11100.0,50.0474,50.0827,49.9678,50.0827,11100.0
2006-07-25 14:25:00,56.63,56.74,56.63,56.73,15600.0,50.0474,50.1446,50.0474,50.1357,15600.0
2006-07-25 14:30:00,56.76,56.89,56.71,56.88,15900.0,50.1622,50.2771,50.1181,50.2683,15900.0
2006-07-25 14:35:00,56.88,56.88,56.76,56.82,18500.0,50.2683,50.2683,50.1622,50.2153,18500.0
2006-07-25 14:40:00,56.81,56.89,56.78,56.89,11300.0,50.2064,50.2771,50.1799,50.2771,11300.0
2006-07-25 14:45:00,56.86,57.0,56.86,56.94,16600.0,50.2506,50.3743,50.2506,50.3213,16600.0
2006-07-25 14:50:00,56.93,57.0,56.93,57.0,10800.0,50.3125,50.3743,50.3125,50.3743,10800.0
2006-07-25 14:55:00,56.95,57.0,56.93,56.98,13500.0,50.3302,50.3743,50.3125,50.3567,13500.0
2006-07-25 15:00:00,56.98,57.11,56.98,57.08,19500.0,50.3567,50.4716,50.3567,50.445,19500.0
2006-07-25 15:05:00,57.09,57.11,57.02,57.05,19200.0,50.4539,50.4716,50.392,50.4185,19200.0
2006-07-25 15:10:00,57.04,57.15,57.01,57.15,13400.0,50.4097,50.5069,50.3832,50.5069,13400.0
2006-07-25 15:15:00,57.16,57.26,57.13,57.23,18000.0,50.5157,50.6041,50.4892,50.5776,18000.0
2006-07-25 15:20:00,57.21,57.28,57.17,57.22,20300.0,50.5599,50.6218,50.5246,50.5688,20300.0
2006-07-25 15:25:00,57.22,57.4,57.22,57.4,16400.0,50.5688,50.7279,50.5688,50.7279,16400.0
2006-07-25 15:30:00,57.41,57.49,57.34,57.43,31000.0,50.7367,50.8074,50.6748,50.7544,31000.0
2006-07-25 15:35:00,57.43,57.54,57.4,57.54,19300.0,50.7544,50.8516,50.7279,50.8516,19300.0
2006-07-25 15:40:00,57.54,57.54,57.28,57.29,20200.0,50.8516,50.8516,50.6218,50.6306,20200.0
2006-07-25 15:45:00,57.3,57.3,57.2,57.27,22200.0,50.6395,50.6395,50.5511,50.613,22200.0
2006-07-25 15:50:00,57.28,57.3,57.26,57.27,15800.0,50.6218,50.6395,50.6041,50.613,15800.0
2006-07-25 15:55:00,57.23,57.27,57.13,57.13,36400.0,50.5776,50.613,50.4892,50.4892,36400.0
2006-07-26 09:30:00,57.35,57.35,57.0,57.01,42800.0,50.6837,50.6837,50.3743,50.3832,42800.0
2006-07-26 09:35:00,57.01,57.11,57.0,57.1,34700.0,50.3832,50.4716,50.3743,50.4627,34700.0
2006-07-26 09:40:00,57.1,57.55,57.1,57.49,46200.0,50.4627,50.8604,50.4627,50.8074,46200.0
2006-07-26 09:45:00,57.55,57.59,57.44,57.44,29100.0,50.8604,50.8958,50.7632,50.7632,29100.0
2006-07-26 09:50:00,57.44,57.48,57.25,57.29,14100.0,50.7632,50.7986,50.5953,50.6306,14100.0
2006-07-26 09:55:00,57.29,57.33,57.2,57.27,17400.0,50.6306,50.666,50.5511,50.613,17400.0
2006-07-26 10:00:00,57.21,57.24,57.11,57.11,18500.0,50.5599,50.5864,50.4716,50.4716,18500.0
2006-07-26 10:05:00,57.11,57.13,56.64,56.64,29800.0,50.4716,50.4892,50.0562,50.0562,29800.0
2006-07-26 10:10:00,56.63,56.78,56.59,56.74,16900.0,50.0474,50.1799,50.012,50.1446,16900.0
2006-07-26 10:15:00,56.72,56.83,56.71,56.79,24100.0,50.1269,50.2241,50.1181,50.1888,24100.0
2006-07-26 10:20:00,56.81,56.87,56.79,56.86,14200.0,50.2064,50.2595,50.1888,50.2506,14200.0
2006-07-26 10:25:00,56.88,56.93,56.86,56.93,16900.0,50.2683,50.3125,50.2506,50.3125,16900.0
2006-07-26 10:30:00,56.9,56.93,56.79,56.8,16900.0,50.286,50.3125,50.1888,50.1976,16900.0
2006-07-26 10:35:00,56.79,56.79,56.62,56.68,20300.0,50.1888,50.1888,50.0385,50.0915,20300.0
2006-07-26 10:40:00,56.68,56.69,56.53,56.53,16400.0,50.0915,50.1004,49.959,49.959,16400.0
2006-07-26 10:45:00,56.54,56.58,56.52,56.56,26200.0,49.9678,50.0032,49.9501,49.9855,26200.0
2006-07-26 10:50:00,56.56,56.63,56.56,56.61,9800.0,49.9855,50.0474,49.9855,50.0297,9800.0
2006-07-26 10:55:00,56.6,56.67,56.54,56.56,29900.0,50.0208,50.0827,49.9678,49.9855,29900.0
2006-07-26 11:00:00,56.54,56.56,56.43,56.43,24700.0,49.9678,49.9855,49.8706,49.8706,24700.0
2006-07-26 11:05:00,56.42,56.44,56.35,56.37,16800.0,49.8618,49.8794,49.7999,49.8176,16800.0
2006-07-26 11:10:00,56.37,56.42,56.32,56.32,10000.0,49.8176,49.8618,49.7734,49.7734,10000.0
2006-07-26 11:15:00,56.31,56.39,56.29,56.39,14100.0,49.7646,49.8353,49.7469,49.8353,14100.0
2006-07-26 11:20:00,56.39,56.4,56.33,56.36,14000.0,49.8353,49.8441,49.7822,49.8087,14000.0
2006-07-26 11:25:00,56.34,56.37,56.33,56.37,4300.0,49.7911,49.8176,49.7822,49.8176,4300.0
2006-07-26 11:30:00,56.36,56.42,56.36,56.41,10700.0,49.8087,49.8618,49.8087,49.8529,10700.0
2006-07-26 11:35:00,56.41,56.45,56.41,56.44,5800.0,49.8529,49.8883,49.8529,49.8794,5800.0
2006-07-26 11:40:00,56.44,56.45,56.4,56.45,12400.0,49.8794,49.8883,49.8441,49.8883,12400.0
2006-07-26 11:45:00,56.45,56.55,56.44,56.47,26500.0,49.8883,49.9767,49.8794,49.906,26500.0
2006-07-26 11:50:00,56.45,56.55,56.45,56.49,9500.0,49.8883,49.9767,49.8883,49.9236,9500.0
2006-07-26 11:55:00,56.49,56.54,56.47,56.52,6800.0,49.9236,49.9678,49.906,49.9501,6800.0
2006-07-26 12:00:00,56.55,56.79,56.51,56.77,8400.0,49.9767,50.1888,49.9413,50.1711,8400.0
2006-07-26 12:05:00,56.78,56.95,56.76,56.93,14300.0,50.1799,50.3302,50.1622,50.3125,14300.0
2006-07-26 12:10:00,56.92,56.97,56.89,56.96,4400.0,50.3036,50.3478,50.2771,50.339,4400.0
2006-07-26 12:15:00,56.98,56.98,56.92,56.93,7700.0,50.3567,50.3567,50.3036,50.3125,7700.0
2006-07-26 12:20:00,56.9,56.9,56.83,56.83,500.0,50.286,50.286,50.2241,50.2241,500.0
2006-07-26 12:25:00,56.83,56.86,56.75,56.78,10900.0,50.2241,50.2506,50.1534,50.1799,10900.0
2006-07-26 12:30:00,56.75,56.81,56.74,56.8,5200.0,50.1534,50.2064,50.1446,50.1976,5200.0
2006-07-26 12:35:00,56.8,56.82,56.74,56.74,4900.0,50.1976,50.2153,50.1446,50.1446,4900.0
2006-07-26 12:40:00,56.74,56.74,56.64,56.65,7300.0,50.1446,50.1446,50.0562,50.065,7300.0
2006-07-26 12:45:00,56.65,56.77,56.64,56.77,8900.0,50.065,50.1711,50.0562,50.1711,8900.0
2006-07-26 12:50:00,56.75,56.76,56.71,56.72,7000.0,50.1534,50.1622,50.1181,50.1269,7000.0
2006-07-26 12:55:00,56.68,56.7,56.68,56.7,3600.0,50.0915,50.1092,50.0915,50.1092,3600.0
2006-07-26 13:00:00,56.69,56.76,56.69,56.75,8400.0,50.1004,50.1622,50.1004,50.1534,8400.0
2006-07-26 13:05:00,56.75,56.75,56.69,56.73,10100.0,50.1534,50.1534,50.1004,50.1357,10100.0
2006-07-26 13:10:00,56.74,56.74,56.73,56.74,7100.0,50.1446,50.1446,50.1357,50.1446,7100.0
2006-07-26 13:15:00,56.75,56.81,56.75,56.79,9100.0,50.1534,50.2064,50.1534,50.1888,9100.0
2006-07-26 13:20:00,56.77,56.83,56.77,56.81,6100.0,50.1711,50.2241,50.1711,50.2064,6100.0
2006-07-26 13:25:00,56.8,56.81,56.78,56.79,4800.0,50.1976,50.2064,50.1799,50.1888,4800.0
2006-07-26 13:30:00,56.8,56.8,56.71,56.73,11600.0,50.1976,50.1976,50.1181,50.1357,11600.0
2006-07-26 13:35:00,56.73,56.83,56.72,56.78,9600.0,50.1357,50.2241,50.1269,50.1799,9600.0
2006-07-26 13:40:00,56.76,56.79,56.74,56.78,4000.0,50.1622,50.1888,50.1446,50.1799,4000.0
2006-07-26 13:45:00,56.78,56.9,56.73,56.9,12000.0,50.1799,50.286,50.1357,50.286,12000.0
2006-07-26 13:50:00,56.9,56.96,56.89,56.96,7000.0,50.286,50.339,50.2771,50.339,7000.0
2006-07-26 13:55:00,56.95,56.98,56.94,56.97,5300.0,50.3302,50.3567,50.3213,50.3478,5300.0
2006-07-26 14:00:00,56.93,56.95,56.91,56.92,11000.0,50.3125,50.3302,50.2948,50.3036,11000.0
2006-07-26 14:05:00,56.9,56.9,56.75,56.75,7000.0,50.286,50.286,50.1534,50.1534,7000.0
2006-07-26 14:10:00,56.74,56.89,56.74,56.89,6900.0,50.1446,50.2771,50.1446,50.2771,6900.0
2006-07-26 14:15:00,56.89,57.01,56.85,56.86,13600.0,50.2771,50.3832,50.2418,50.2506,13600.0
2006-07-26 14:20:00,56.86,57.02,56.86,56.92,9000.0,50.2506,50.392,50.2506,50.3036,9000.0
2006-07-26 14:25:00,56.91,56.96,56.91,56.94,8500.0,50.2948,50.339,50.2948,50.3213,8500.0
2006-07-26 14:30:00,56.95,57.03,56.95,57.02,10500.0,50.3302,50.4009,50.3302,50.392,10500.0
2006-07-26 14:35:00,57.02,57.08,57.0,57.08,12100.0,50.392,50.445,50.3743,50.445,12100.0
2006-07-26 14:40:00,57.08,57.08,57.05,57.06,5400.0,50.445,50.445,50.4185,50.4274,5400.0
2006-07-26 14:45:00,57.06,57.06,56.95,56.95,10200.0,50.4274,50.4274,50.3302,50.3302,10200.0
2006-07-26 14:50:00,56.95,56.97,56.94,56.97,3600.0,50.3302,50.3478,50.3213,50.3478,3600.0
2006-07-26 14:55:00,56.97,57.01,56.94,56.95,6800.0,50.3478,50.3832,50.3213,50.3302,6800.0
2006-07-26 15:00:00,56.93,57.03,56.92,56.98,9400.0,50.3125,50.4009,50.3036,50.3567,9400.0
2006-07-26 15:05:00,56.97,56.97,56.93,56.93,5700.0,50.3478,50.3478,50.3125,50.3125,5700.0
2006-07-26 15:10:00,56.89,56.89,56.76,56.83,16000.0,50.2771,50.2771,50.1622,50.2241,16000.0
2006-07-26 15:15:00,56.83,56.83,56.78,56.8,5800.0,50.2241,50.2241,50.1799,50.1976,5800.0
2006-07-26 15:20:00,56.78,56.79,56.66,56.66,9000.0,50.1799,50.1888,50.0739,50.0739,9000.0
2006-07-26 15:25:00,56.66,56.67,56.59,56.67,14400.0,50.0739,50.0827,50.012,50.0827,14400.0
2006-07-26 15:30:00,56.67,56.85,56.66,56.73,18300.0,50.0827,50.2418,50.0739,50.1357,18300.0
2006-07-26 15:35:00,56.72,56.72,56.61,56.61,15100.0,50.1269,50.1269,50.0297,50.0297,15100.0
2006-07-26 15:40:00,56.62,56.62,56.53,56.54,23700.0,50.0385,50.0385,49.959,49.9678,23700.0
2006-07-26 15:45:00,56.52,56.55,56.44,56.46,15200.0,49.9501,49.9767,49.8794,49.8971,15200.0
2006-07-26 15:50:00,56.45,56.62,56.43,56.59,20100.0,49.8883,50.0385,49.8706,50.012,20100.0
2006-07-26 15:55:00,56.58,56.59,56.5,56.51,15800.0,50.0032,50.012,49.9325,49.9413,15800.0
2006-07-27 09:30:00,54.15,54.8,54.15,54.8,700.0,47.8556,48.4301,47.8556,48.4301,700.0
2006-07-27 09:35:00,53.96,54.75,53.57,53.57,3100.0,47.6877,48.3859,47.343,47.343,3100.0
2006-07-27 09:40:00,50.75,52.73,50.75,52.68,4300.0,44.8508,46.6007,44.8508,46.5565,4300.0
2006-07-27 09:45:00,53.37,53.37,52.44,52.77,275900.0,47.1663,47.1663,46.3444,46.636,275900.0
2006-07-27 09:50:00,52.78,53.34,52.78,53.28,90100.0,46.6449,47.1398,46.6449,47.0868,90100.0
2006-07-27 09:55:00,53.28,53.34,53.03,53.05,52000.0,47.0868,47.1398,46.8658,46.8835,52000.0
2006-07-27 10:00:00,53.04,53.06,52.7,52.96,52900.0,46.8747,46.8923,46.5742,46.804,52900.0
2006-07-27 10:05:00,53.0,53.25,53.0,53.22,44100.0,46.8393,47.0602,46.8393,47.0337,44100.0
2006-07-27 10:10:00,53.24,54.07,53.24,53.94,45200.0,47.0514,47.7849,47.0514,47.67,45200.0
2006-07-27 10:15:00,53.94,53.94,53.62,53.62,28100.0,47.67,47.67,47.3872,47.3872,28100.0
2006-07-27 10:20:00,53.6,53.76,53.59,53.69,31000.0,47.3696,47.511,47.3607,47.4491,31000.0
2006-07-27 10:25:00,53.68,53.84,53.68,53.84,20800.0,47.4403,47.5817,47.4403,47.5817,20800.0
2006-07-27 10:30:00,53.84,54.11,53.8,54.11,27900.0,47.5817,47.8203,47.5463,47.8203,27900.0
2006-07-27 10:35:00,54.06,54.06,53.81,53.98,38500.0,47.7761,47.7761,47.5552,47.7054,38500.0
2006-07-27 10:40:00,54.0,54.0,53.75,53.75,36800.0,47.7231,47.7231,47.5021,47.5021,36800.0
2006-07-27 10:45:00,53.75,53.95,53.75,53.92,15300.0,47.5021,47.6789,47.5021,47.6524,15300.0
2006-07-27 10:50:00,53.92,54.05,53.9,54.04,30600.0,47.6524,47.7673,47.6347,47.7584,30600.0
2006-07-27 10:55:00,54.05,54.05,53.8,53.82,25600.0,47.7673,47.7673,47.5463,47.564,25600.0
2006-07-27 11:00:00,53.81,53.84,53.55,53.57,20300.0,47.5552,47.5817,47.3254,47.343,20300.0
2006-07-27 11:05:00,53.6,53.75,53.58,53.69,21700.0,47.3696,47.5021,47.3519,47.4491,21700.0
2006-07-27 11:10:00,53.64,53.67,53.4,53.5,36900.0,47.4049,47.4314,47.1928,47.2812,36900.0
2006-07-27 11:15:00,53.5,53.55,53.47,53.53,31500.0,47.2812,47.3254,47.2547,47.3077,31500.0
2006-07-27 11:20:00,53.53,53.55,53.53,53.54,7100.0,47.3077,47.3254,47.3077,47.3165,7100.0
2006-07-27 11:25:00,53.54,53.55,53.44,53.55,13900.0,47.3165,47.3254,47.2282,47.3254,13900.0
2006-07-27 11:30:00,53.55,53.65,53.52,53.65,14000.0,47.3254,47.4137,47.2989,47.4137,14000.0
2006-07-27 11:35:00,53.66,53.87,53.65,53.75,29200.0,47.4226,47.6082,47.4137,47.5021,29200.0
2006-07-27 11:40:00,53.75,53.84,53.72,53.75,18300.0,47.5021,47.5817,47.4756,47.5021,18300.0
2006-07-27 11:45:00,53.8,53.95,53.79,53.91,9500.0,47.5463,47.6789,47.5375,47.6435,9500.0
2006-07-27 11:50:00,53.93,53.99,53.9,53.93,9600.0,47.6612,47.7142,47.6347,47.6612,9600.0
2006-07-27 11:55:00,53.92,53.94,53.87,53.93,8300.0,47.6524,47.67,47.6082,47.6612,8300.0
2006-07-27 12:00:00,53.94,53.97,53.87,53.96,19900.0,47.67,47.6966,47.6082,47.6877,19900.0
2006-07-27 12:05:00,53.96,53.99,53.92,53.97,14200.0,47.6877,47.7142,47.6524,47.6966,14200.0
2006-07-27 12:10:00,53.96,53.97,53.87,53.87,13300.0,47.6877,47.6966,47.6082,47.6082,13300.0
2006-07-27 12:15:00,53.85,53.85,53.77,53.82,9100.0,47.5905,47.5905,47.5198,47.564,9100.0
2006-07-27 12:20:00,53.83,53.85,53.8,53.83,6400.0,47.5728,47.5905,47.5463,47.5728,6400.0
2006-07-27 12:25:00,53.83,53.84,53.73,53.82,22600.0,47.5728,47.5817,47.4845,47.564,22600.0
2006-07-27 12:30:00,53.78,53.79,53.7,53.75,13000.0,47.5286,47.5375,47.4579,47.5021,13000.0
2006-07-27 12:35:00,53.76,53.76,53.7,53.73,9600.0,47.511,47.511,47.4579,47.4845,9600.0
2006-07-27 12:40:00,53.73,53.76,53.64,53.71,14700.0,47.4845,47.511,47.4049,47.4668,14700.0
2006-07-27 12:45:00,53.71,53.77,53.7,53.7,10600.0,47.4668,47.5198,47.4579,47.4579,10600.0
2006-07-27 12:50:00,53.7,53.72,53.57,53.57,10400.0,47.4579,47.4756,47.343,47.343,10400.0
2006-07-27 12:55:00,53.57,53.61,53.57,53.57,6400.0,47.343,47.3784,47.343,47.343,6400.0
2006-07-27 13:00:00,53.57,53.58,53.48,53.5,16700.0,47.343,47.3519,47.2635,47.2812,16700.0
2006-07-27 13:05:00,53.5,53.5,53.12,53.19,69100.0,47.2812,47.2812,46.9454,47.0072,69100.0
2006-07-27 13:10:00,53.14,53.15,52.79,52.88,39700.0,46.963,46.9719,46.6537,46.7333,39700.0
2006-07-27 13:15:00,52.88,53.15,52.88,53.15,36400.0,46.7333,46.9719,46.7333,46.9719,36400.0
2006-07-27 13:20:00,53.15,53.19,53.14,53.17,26200.0,46.9719,47.0072,46.963,46.9895,26200.0
2006-07-27 13:25:00,53.17,53.17,52.91,53.02,30400.0,46.9895,46.9895,46.7598,46.857,30400.0
2006-07-27 13:30:00,53.02,53.05,52.92,52.94,29900.0,46.857,46.8835,46.7686,46.7863,29900.0
2006-07-27 13:35:00,52.95,53.15,52.95,53.13,22800.0,46.7951,46.9719,46.7951,46.9542,22800.0
2006-07-27 13:40:00,53.13,53.13,52.99,53.04,14500.0,46.9542,46.9542,46.8305,46.8747,14500.0
2006-07-27 13:45:00,53.04,53.14,53.03,53.09,15600.0,46.8747,46.963,46.8658,46.9188,15600.0
2006-07-27 13:50:00,53.1,53.2,53.05,53.06,15900.0,46.9277,47.0161,46.8835,46.8923,15900.0
2006-07-27 13:55:00,53.05,53.06,52.98,52.98,16300.0,46.8835,46.8923,46.8216,46.8216,16300.0
2006-07-27 14:00:00,52.96,53.0,52.82,52.82,17200.0,46.804,46.8393,46.6802,46.6802,17200.0
2006-07-27 14:05:00,52.82,52.97,52.8,52.96,14400.0,46.6802,46.8128,46.6626,46.804,14400.0
2006-07-27 14:10:00,52.98,53.0,52.89,53.0,12800.0,46.8216,46.8393,46.7421,46.8393,12800.0
2006-07-27 14:15:00,52.98,53.05,52.89,53.05,15100.0,46.8216,46.8835,46.7421,46.8835,15100.0
2006-07-27 14:20:00,53.05,53.15,53.04,53.13,16800.0,46.8835,46.9719,46.8747,46.9542,16800.0
2006-07-27 14:25:00,53.14,53.17,53.14,53.17,18100.0,46.963,46.9895,46.963,46.9895,18100.0
2006-07-27 14:30:00,53.16,53.18,53.13,53.15,15000.0,46.9807,46.9984,46.9542,46.9719,15000.0
2006-07-27 14:35:00,53.15,53.15,53.1,53.14,17500.0,46.9719,46.9719,46.9277,46.963,17500.0
2006-07-27 14:40:00,53.15,53.15,53.1,53.15,9100.0,46.9719,46.9719,46.9277,46.9719,9100.0
2006-07-27 14:45:00,53.14,53.14,53.07,53.12,9600.0,46.963,46.963,46.9012,46.9454,9600.0
2006-07-27 14:50:00,53.11,53.15,53.1,53.14,11000.0,46.9365,46.9719,46.9277,46.963,11000.0
2006-07-27 14:55:00,53.15,53.15,53.08,53.12,11700.0,46.9719,46.9719,46.91,46.9454,11700.0
2006-07-27 15:00:00,53.15,53.15,53.09,53.09,21400.0,46.9719,46.9719,46.9188,46.9188,21400.0
2006-07-27 15:05:00,53.08,53.15,53.07,53.15,15300.0,46.91,46.9719,46.9012,46.9719,15300.0
2006-07-27 15:10:00,53.15,53.15,53.12,53.13,19400.0,46.9719,46.9719,46.9454,46.9542,19400.0
2006-07-27 15:15:00,53.12,53.13,52.9,52.96,17500.0,46.9454,46.9542,46.7509,46.804,17500.0
2006-07-27 15:20:00,52.96,53.07,52.96,53.01,24000.0,46.804,46.9012,46.804,46.8481,24000.0
2006-07-27 15:25:00,53.05,53.05,52.95,52.95,13400.0,46.8835,46.8835,46.7951,46.7951,13400.0
2006-07-27 15:30:00,52.96,52.96,52.88,52.95,30900.0,46.804,46.804,46.7333,46.7951,30900.0
2006-07-27 15:35:00,52.95,52.95,52.75,52.87,63400.0,46.7951,46.7951,46.6184,46.7244,63400.0
2006-07-27 15:40:00,52.87,52.88,52.81,52.87,45400.0,46.7244,46.7333,46.6714,46.7244,45400.0
2006-07-27 15:45:00,52.88,53.04,52.85,53.04,77000.0,46.7333,46.8747,46.7067,46.8747,77000.0
2006-07-27 15:50:00,53.04,53.1,52.92,52.93,48800.0,46.8747,46.9277,46.7686,46.7774,48800.0
2006-07-27 15:55:00,52.93,52.93,52.89,52.89,34800.0,46.7774,46.7774,46.7421,46.7421,34800.0
2006-07-28 09:30:00,53.3,53.31,53.3,53.31,9700.0,47.1044,47.1133,47.1044,47.1133,9700.0
2006-07-28 09:35:00,53.36,53.65,53.24,53.38,20200.0,47.1575,47.4137,47.0514,47.1751,20200.0
2006-07-28 09:40:00,53.38,53.49,53.1,53.11,33900.0,47.1751,47.2723,46.9277,46.9365,33900.0
2006-07-28 09:45:00,53.11,53.3,52.61,52.8,37400.0,46.9365,47.1044,46.4946,46.6626,37400.0
2006-07-28 09:50:00,52.98,53.15,52.57,52.6,32000.0,46.8216,46.9719,46.4593,46.4858,32000.0
2006-07-28 09:55:00,52.6,52.6,52.07,52.07,34500.0,46.4858,46.4858,46.0174,46.0174,34500.0
2006-07-28 10:00:00,52.07,52.21,51.9,52.15,58000.0,46.0174,46.1411,45.8672,46.0881,58000.0
2006-07-28 10:05:00,52.15,52.15,51.85,51.85,42100.0,46.0881,46.0881,45.823,45.823,42100.0
2006-07-28 10:10:00,51.85,51.9,51.4,51.5,58600.0,45.823,45.8672,45.4253,45.5137,58600.0
2006-07-28 10:15:00,51.52,51.7,51.44,51.44,55300.0,45.5313,45.6904,45.4606,45.4606,55300.0
2006-07-28 10:20:00,51.44,51.55,51.01,51.12,40100.0,45.4606,45.5579,45.0806,45.1778,40100.0
2006-07-28 10:25:00,51.13,51.2,50.95,51.2,61100.0,45.1867,45.2485,45.0276,45.2485,61100.0
2006-07-28 10:30:00,51.19,51.28,51.1,51.26,87700.0,45.2397,45.3192,45.1602,45.3016,87700.0
2006-07-28 10:35:00,51.3,51.35,51.11,51.34,93100.0,45.3369,45.3811,45.169,45.3723,93100.0
2006-07-28 10:40:00,51.39,51.58,51.28,51.58,46600.0,45.4165,45.5844,45.3192,45.5844,46600.0
2006-07-28 10:45:00,51.62,51.9,51.61,51.85,36400.0,45.6197,45.8672,45.6109,45.823,36400.0
2006-07-28 10:50:00,51.84,52.24,51.84,52.09,52900.0,45.8141,46.1676,45.8141,46.0351,52900.0
2006-07-28 10:55:00,52.06,52.11,51.86,52.0,21300.0,46.0086,46.0528,45.8318,45.9555,21300.0
2006-07-28 11:00:00,52.04,52.05,51.73,51.77,47200.0,45.9909,45.9997,45.7169,45.7523,47200.0
2006-07-28 11:05:00,51.76,51.99,51.76,51.86,39400.0,45.7434,45.9467,45.7434,45.8318,39400.0
2006-07-28 11:10:00,51.89,52.04,51.89,52.04,23300.0,45.8583,45.9909,45.8583,45.9909,23300.0
2006-07-28 11:15:00,52.05,52.05,51.86,51.99,27700.0,45.9997,45.9997,45.8318,45.9467,27700.0
2006-07-28 11:20:00,51.98,52.0,51.97,51.98,14800.0,45.9379,45.9555,45.929,45.9379,14800.0
2006-07-28 11:25:00,51.96,52.0,51.94,52.0,23300.0,45.9202,45.9555,45.9025,45.9555,23300.0
2006-07-28 11:30:00,52.0,52.05,52.0,52.04,29900.0,45.9555,45.9997,45.9555,45.9909,29900.0
2006-07-28 11:35:00,52.04,52.05,51.88,51.88,44100.0,45.9909,45.9997,45.8495,45.8495,44100.0
2006-07-28 11:40:00,51.88,51.97,51.84,51.97,8500.0,45.8495,45.929,45.8141,45.929,8500.0
2006-07-28 11:45:00,52.0,52.15,51.97,52.12,17500.0,45.9555,46.0881,45.929,46.0616,17500.0
2006-07-28 11:50:00,52.12,52.12,51.82,51.88,23600.0,46.0616,46.0616,45.7965,45.8495,23600.0
2006-07-28 11:55:00,51.88,51.98,51.71,51.75,21100.0,45.8495,45.9379,45.6993,45.7346,21100.0
2006-07-28 12:00:00,51.74,51.81,51.69,51.81,17200.0,45.7258,45.7876,45.6816,45.7876,17200.0
2006-07-28 12:05:00,51.85,51.99,51.85,51.91,21200.0,45.823,45.9467,45.823,45.876,21200.0
2006-07-28 12:10:00,51.83,52.0,51.78,51.93,34300.0,45.8053,45.9555,45.7611,45.8937,34300.0
2006-07-28 12:15:00,51.89,51.94,51.8,51.93,19000.0,45.8583,45.9025,45.7788,45.8937,19000.0
2006-07-28 12:20:00,51.92,51.95,51.79,51.82,12300.0,45.8848,45.9114,45.77,45.7965,12300.0
2006-07-28 12:25:00,51.84,51.9,51.84,51.87,19000.0,45.8141,45.8672,45.8141,45.8407,19000.0
2006-07-28 12:30:00,51.87,51.9,51.87,51.89,12000.0,45.8407,45.8672,45.8407,45.8583,12000.0
2006-07-28 12:35:00,51.85,51.95,51.84,51.84,27500.0,45.823,45.9114,45.8141,45.8141,27500.0
2006-07-28 12:40:00,51.85,51.9,51.8,51.9,19600.0,45.823,45.8672,45.7788,45.8672,19600.0
2006-07-28 12:45:00,51.9,51.94,51.88,51.93,18300.0,45.8672,45.9025,45.8495,45.8937,18300.0
2006-07-28 12:50:00,51.93,51.94,51.85,51.87,12300.0,45.8937,45.9025,45.823,45.8407,12300.0
2006-07-28 12:55:00,51.87,51.9,51.83,51.89,13400.0,45.8407,45.8672,45.8053,45.8583,13400.0
2006-07-28 13:00:00,51.86,52.12,51.86,52.12,13900.0,45.8318,46.0616,45.8318,46.0616,13900.0
2006-07-28 13:05:00,52.12,52.12,52.01,52.09,18000.0,46.0616,46.0616,45.9644,46.0351,18000.0
2006-07-28 13:10:00,52.09,52.09,51.86,51.87,18100.0,46.0351,46.0351,45.8318,45.8407,18100.0
2006-07-28 13:15:00,51.87,51.88,51.77,51.77,17600.0,45.8407,45.8495,45.7523,45.7523,17600.0
2006-07-28 13:20:00,51.77,51.77,51.66,51.73,20700.0,45.7523,45.7523,45.6551,45.7169,20700.0
2006-07-28 13:25:00,51.74,51.79,51.67,51.68,12200.0,45.7258,45.77,45.6639,45.6727,12200.0
2006-07-28 13:30:00,51.68,51.69,51.57,51.69,33900.0,45.6727,45.6816,45.5755,45.6816,33900.0
2006-07-28 13:35:00,51.72,51.78,51.62,51.62,10400.0,45.7081,45.7611,45.6197,45.6197,10400.0
2006-07-28 13:40:00,51.62,51.66,51.55,51.64,27400.0,45.6197,45.6551,45.5579,45.6374,27400.0
2006-07-28 13:45:00,51.64,51.72,51.64,51.71,16800.0,45.6374,45.7081,45.6374,45.6993,16800.0
2006-07-28 13:50:00,51.68,51.68,51.47,51.52,45200.0,45.6727,45.6727,45.4872,45.5313,45200.0
2006-07-28 13:55:00,51.52,51.54,51.38,51.39,12500.0,45.5313,45.549,45.4076,45.4165,12500.0
2006-07-28 14:00:00,51.39,51.55,51.37,51.54,24000.0,45.4165,45.5579,45.3988,45.549,24000.0
2006-07-28 14:05:00,51.55,51.55,51.49,51.5,31700.0,45.5579,45.5579,45.5048,45.5137,31700.0
2006-07-28 14:10:00,51.5,51.5,51.38,51.38,32100.0,45.5137,45.5137,45.4076,45.4076,32100.0
2006-07-28 14:15:00,51.38,51.38,51.27,51.28,27700.0,45.4076,45.4076,45.3104,45.3192,27700.0
2006-07-28 14:20:00,51.28,51.36,51.26,51.26,39500.0,45.3192,45.3899,45.3016,45.3016,39500.0
2006-07-28 14:25:00,51.25,51.27,50.97,51.0,52100.0,45.2927,45.3104,45.0453,45.0718,52100.0
2006-07-28 14:30:00,51.0,51.01,50.92,51.0,59200.0,45.0718,45.0806,45.0011,45.0718,59200.0
2006-07-28 14:35:00,51.02,51.11,51.01,51.11,44300.0,45.0895,45.169,45.0806,45.169,44300.0
2006-07-28 14:40:00,51.1,51.16,50.95,51.06,29600.0,45.1602,45.2132,45.0276,45.1248,29600.0
2006-07-28 14:45:00,51.06,51.17,50.94,50.98,40700.0,45.1248,45.222,45.0188,45.0541,40700.0
2006-07-28 14:50:00,50.97,51.36,50.93,51.22,36200.0,45.0453,45.3899,45.0099,45.2662,36200.0
2006-07-28 14:55:00,51.23,51.31,51.04,51.14,37500.0,45.275,45.3458,45.1071,45.1955,37500.0
2006-07-28 15:00:00,51.15,51.26,51.14,51.14,87600.0,45.2043,45.3016,45.1955,45.1955,87600.0
2006-07-28 15:05:00,51.15,51.37,51.15,51.32,34200.0,45.2043,45.3988,45.2043,45.3546,34200.0
2006-07-28 15:10:00,51.31,51.32,51.06,51.2,42700.0,45.3458,45.3546,45.1248,45.2485,42700.0
2006-07-28 15:15:00,51.21,51.31,51.07,51.17,33800.0,45.2574,45.3458,45.1336,45.222,33800.0
2006-07-28 15:20:00,51.17,51.32,51.15,51.25,66300.0,45.222,45.3546,45.2043,45.2927,66300.0
2006-07-28 15:25:00,51.24,51.25,51.05,51.21,48700.0,45.2839,45.2927,45.116,45.2574,48700.0
2006-07-28 15:30:00,51.21,51.25,51.14,51.23,42100.0,45.2574,45.2927,45.1955,45.275,42100.0
2006-07-28 15:35:00,51.22,51.62,51.22,51.59,64800.0,45.2662,45.6197,45.2662,45.5932,64800.0
2006-07-28 15:40:00,51.59,51.6,51.44,51.48,89800.0,45.5932,45.602,45.4606,45.496,89800.0
2006-07-28 15:45:00,51.49,51.5,51.28,51.38,60700.0,45.5048,45.5137,45.3192,45.4076,60700.0
2006-07-28 15:50:00,51.38,51.55,51.37,51.42,43600.0,45.4076,45.5579,45.3988,45.443,43600.0
2006-07-28 15:55:00,51.44,51.54,51.3,51.4,73400.0,45.4606,45.549,45.3369,45.4253,73400.0
2006-07-31 09:30:00,52.36,52.56,52.1,52.1,7300.0,46.2737,46.4505,46.0439,46.0439,7300.0
2006-07-31 09:35:00,51.54,51.88,51.14,51.53,373900.0,45.549,45.8495,45.1955,45.5402,373900.0
2006-07-31 09:40:00,51.53,52.29,51.51,52.25,95700.0,45.5402,46.2118,45.5225,46.1765,95700.0
2006-07-31 09:45:00,52.25,52.33,51.87,52.0,95500.0,46.1765,46.2472,45.8407,45.9555,95500.0
2006-07-31 09:50:00,51.99,52.29,51.99,52.2,85100.0,45.9467,46.2118,45.9467,46.1323,85100.0
2006-07-31 09:55:00,52.2,52.96,52.2,52.84,86900.0,46.1323,46.804,46.1323,46.6979,86900.0
2006-07-31 10:00:00,52.87,53.76,52.87,53.76,78500.0,46.7244,47.511,46.7244,47.511,78500.0
2006-07-31 10:05:00,53.8,54.34,53.42,54.25,98200.0,47.5463,48.0235,47.2105,47.944,98200.0
2006-07-31 10:10:00,54.25,54.99,54.09,54.3,243700.0,47.944,48.598,47.8026,47.9882,243700.0
2006-07-31 10:15:00,54.34,54.4,53.84,54.0,96100.0,48.0235,48.0766,47.5817,47.7231,96100.0
2006-07-31 10:20:00,54.0,54.22,53.7,54.19,62200.0,47.7231,47.9175,47.4579,47.891,62200.0
2006-07-31 10:25:00,54.2,54.28,53.9,53.9,60100.0,47.8998,47.9705,47.6347,47.6347,60100.0
2006-07-31 10:30:00,53.9,54.04,53.83,54.03,81600.0,47.6347,47.7584,47.5728,47.7496,81600.0
2006-07-31 10:35:00,54.0,54.05,53.89,53.99,112600.0,47.7231,47.7673,47.6259,47.7142,112600.0
2006-07-31 10:40:00,54.0,54.44,54.0,54.31,88400.0,47.7231,48.1119,47.7231,47.997,88400.0
2006-07-31 10:45:00,54.36,54.49,54.28,54.41,53800.0,48.0412,48.1561,47.9705,48.0854,53800.0
2006-07-31 10:50:00,54.39,54.85,54.39,54.84,64500.0,48.0677,48.4743,48.0677,48.4654,64500.0
2006-07-31 10:55:00,54.84,54.9,54.73,54.88,61900.0,48.4654,48.5185,48.3682,48.5008,61900.0
2006-07-31 11:00:00,54.86,55.01,54.4,54.4,104000.0,48.4831,48.6157,48.0766,48.0766,104000.0
2006-07-31 11:05:00,54.42,54.76,54.35,54.6,62700.0,48.0942,48.3947,48.0324,48.2533,62700.0
2006-07-31 11:10:00,54.6,54.65,54.15,54.48,42200.0,48.2533,48.2975,47.8556,48.1473,42200.0
2006-07-31 11:15:00,54.47,54.56,54.35,54.56,23900.0,48.1384,48.218,48.0324,48.218,23900.0
2006-07-31 11:20:00,54.55,54.57,54.28,54.28,34700.0,48.2091,48.2268,47.9705,47.9705,34700.0
2006-07-31 11:25:00,54.29,54.57,54.27,54.42,30900.0,47.9794,48.2268,47.9617,48.0942,30900.0
2006-07-31 11:30:00,54.43,54.5,54.17,54.17,31200.0,48.1031,48.1649,47.8733,47.8733,31200.0
2006-07-31 11:35:00,54.16,54.17,53.75,53.85,70200.0,47.8645,47.8733,47.5021,47.5905,70200.0
2006-07-31 11:40:00,53.88,53.89,53.5,53.6,34000.0,47.617,47.6259,47.2812,47.3696,34000.0
2006-07-31 11:45:00,53.61,53.74,53.55,53.67,24500.0,47.3784,47.4933,47.3254,47.4314,24500.0
2006-07-31 11:50:00,53.69,53.88,53.55,53.79,29200.0,47.4491,47.617,47.3254,47.5375,29200.0
2006-07-31 11:55:00,53.8,54.0,53.75,54.0,31600.0,47.5463,47.7231,47.5021,47.7231,31600.0
2006-07-31 12:00:00,53.99,54.34,53.96,54.0,65100.0,47.7142,48.0235,47.6877,47.7231,65100.0
2006-07-31 12:05:00,54.0,54.46,54.0,54.42,32900.0,47.7231,48.1296,47.7231,48.0942,32900.0
2006-07-31 12:10:00,54.43,54.63,54.42,54.49,45100.0,48.1031,48.2798,48.0942,48.1561,45100.0
2006-07-31 12:15:00,54.46,54.46,54.14,54.14,26600.0,48.1296,48.1296,47.8468,47.8468,26600.0
2006-07-31 12:20:00,54.13,54.46,54.12,54.46,18000.0,47.838,48.1296,47.8291,48.1296,18000.0
2006-07-31 12:25:00,54.49,54.51,54.38,54.44,18800.0,48.1561,48.1738,48.0589,48.1119,18800.0
2006-07-31 12:30:00,54.44,54.7,54.35,54.64,27900.0,48.1119,48.3417,48.0324,48.2887,27900.0
2006-07-31 12:35:00,54.64,54.65,54.54,54.54,12000.0,48.2887,48.2975,48.2003,48.2003,12000.0
2006-07-31 12:40:00,54.55,54.8,54.45,54.62,31300.0,48.2091,48.4301,48.1208,48.271,31300.0
2006-07-31 12:45:00,54.71,55.4,54.7,55.3,177500.0,48.3505,48.9603,48.3417,48.872,177500.0
2006-07-31 12:50:00,55.29,55.35,55.03,55.16,62500.0,48.8631,48.9161,48.6333,48.7482,62500.0
2006-07-31 12:55:00,55.12,55.3,55.12,55.23,37300.0,48.7129,48.872,48.7129,48.8101,37300.0
2006-07-31 13:00:00,55.23,55.42,55.19,55.32,34500.0,48.8101,48.978,48.7747,48.8896,34500.0
2006-07-31 13:05:00,55.31,55.44,55.21,55.32,42900.0,48.8808,48.9957,48.7924,48.8896,42900.0
2006-07-31 13:10:00,55.32,55.32,55.16,55.16,24700.0,48.8896,48.8896,48.7482,48.7482,24700.0
2006-07-31 13:15:00,55.16,55.25,55.03,55.15,25900.0,48.7482,48.8278,48.6333,48.7394,25900.0
2006-07-31 13:20:00,55.13,55.25,55.09,55.21,22100.0,48.7217,48.8278,48.6864,48.7924,22100.0
2006-07-31 13:25:00,55.21,55.23,55.13,55.16,136200.0,48.7924,48.8101,48.7217,48.7482,136200.0
2006-07-31 13:30:00,55.15,55.22,55.1,55.12,41800.0,48.7394,48.8013,48.6952,48.7129,41800.0
2006-07-31 13:35:00,55.05,55.05,54.59,54.65,69100.0,48.651,48.651,48.2445,48.2975,69100.0
2006-07-31 13:40:00,54.6,54.64,54.36,54.44,52600.0,48.2533,48.2887,48.0412,48.1119,52600.0
2006-07-31 13:45:00,54.44,54.69,54.33,54.59,31400.0,48.1119,48.3329,48.0147,48.2445,31400.0
2006-07-31 13:50:00,54.59,54.83,54.59,54.71,22400.0,48.2445,48.4566,48.2445,48.3505,22400.0
2006-07-31 13:55:00,54.71,54.88,54.7,54.77,18100.0,48.3505,48.5008,48.3417,48.4036,18100.0
2006-07-31 14:00:00,54.78,55.08,54.77,55.01,31500.0,48.4124,48.6775,48.4036,48.6157,31500.0
2006-07-31 14:05:00,55.01,55.12,54.92,54.99,60400.0,48.6157,48.7129,48.5361,48.598,60400.0
2006-07-31 14:10:00,54.98,55.03,54.85,54.9,67100.0,48.5892,48.6333,48.4743,48.5185,67100.0
2006-07-31 14:15:00,54.9,55.08,54.89,54.97,37500.0,48.5185,48.6775,48.5096,48.5803,37500.0
2006-07-31 14:20:00,54.97,55.13,54.97,54.99,48800.0,48.5803,48.7217,48.5803,48.598,48800.0
2006-07-31 14:25:00,54.98,54.98,54.8,54.91,40800.0,48.5892,48.5892,48.4301,48.5273,40800.0
2006-07-31 14:30:00,54.91,54.96,54.72,54.8,47600.0,48.5273,48.5715,48.3594,48.4301,47600.0
2006-07-31 14:35:00,54.8,55.11,54.8,55.04,32600.0,48.4301,48.704,48.4301,48.6422,32600.0
2006-07-31 14:40:00,55.04,55.12,54.99,55.12,34100.0,48.6422,48.7129,48.598,48.7129,34100.0
2006-07-31 14:45:00,55.12,55.27,55.12,55.25,28500.0,48.7129,48.8454,48.7129,48.8278,28500.0
2006-07-31 14:50:00,55.25,55.27,55.1,55.1,52200.0,48.8278,48.8454,48.6952,48.6952,52200.0
2006-07-31 14:55:00,55.11,55.12,54.87,55.05,40800.0,48.704,48.7129,48.4919,48.651,40800.0
2006-07-31 15:00:00,55.05,55.14,54.87,55.13,31900.0,48.651,48.7306,48.4919,48.7217,31900.0
2006-07-31 15:05:00,55.13,55.22,55.11,55.19,26500.0,48.7217,48.8013,48.704,48.7747,26500.0
2006-07-31 15:10:00,55.23,55.27,55.18,55.24,24300.0,48.8101,48.8454,48.7659,48.8189,24300.0
2006-07-31 15:15:00,55.24,55.65,55.22,55.53,53500.0,48.8189,49.1813,48.8013,49.0752,53500.0
2006-07-31 15:20:00,55.54,55.84,55.52,55.8,48700.0,49.0841,49.3492,49.0664,49.3138,48700.0
2006-07-31 15:25:00,55.81,55.94,55.66,55.86,72200.0,49.3227,49.4376,49.1901,49.3669,72200.0
2006-07-31 15:30:00,55.88,55.9,55.68,55.76,82000.0,49.3845,49.4022,49.2078,49.2785,82000.0
2006-07-31 15:35:00,55.75,55.85,55.68,55.74,59100.0,49.2696,49.358,49.2078,49.2608,59100.0
2006-07-31 15:40:00,55.72,55.8,55.66,55.69,80000.0,49.2431,49.3138,49.1901,49.2166,80000.0
2006-07-31 15:45:00,55.7,55.83,55.63,55.63,98800.0,49.2255,49.3403,49.1636,49.1636,98800.0
2006-07-31 15:50:00,55.63,55.95,55.62,55.9,84400.0,49.1636,49.4464,49.1548,49.4022,84400.0
2006-07-31 15:55:00,55.9,55.9,55.76,55.86,111700.0,49.4022,49.4022,49.2785,49.3669,111700.0
2006-08-01 09:30:00,55.77,55.78,55.75,55.76,30800.0,49.2873,49.2962,49.2696,49.2785,30800.0
2006-08-01 09:35:00,55.75,55.76,55.6,55.64,23700.0,49.2696,49.2785,49.1371,49.1724,23700.0
2006-08-01 09:40:00,55.64,56.09,55.63,56.03,39500.0,49.1724,49.5701,49.1636,49.5171,39500.0
2006-08-01 09:45:00,56.07,56.34,55.95,56.3,60300.0,49.5525,49.7911,49.4464,49.7557,60300.0
2006-08-01 09:50:00,56.33,56.88,56.33,56.84,50200.0,49.7822,50.2683,49.7822,50.2329,50200.0
2006-08-01 09:55:00,56.84,56.86,56.29,56.75,67400.0,50.2329,50.2506,49.7469,50.1534,67400.0
2006-08-01 10:00:00,56.77,56.77,56.38,56.57,60900.0,50.1711,50.1711,49.8264,49.9943,60900.0
2006-08-01 10:05:00,56.61,57.36,56.61,57.28,77500.0,50.0297,50.6925,50.0297,50.6218,77500.0
2006-08-01 10:10:00,57.28,57.75,57.26,57.66,68900.0,50.6218,51.0372,50.6041,50.9576,68900.0
2006-08-01 10:15:00,57.65,57.66,57.25,57.25,56000.0,50.9488,50.9576,50.5953,50.5953,56000.0
2006-08-01 10:20:00,57.26,57.27,56.84,57.17,74800.0,50.6041,50.613,50.2329,50.5246,74800.0
2006-08-01 10:25:00,57.19,57.19,56.82,56.82,39600.0,50.5423,50.5423,50.2153,50.2153,39600.0
2006-08-01 10:30:00,56.84,57.17,56.79,56.95,30300.0,50.2329,50.5246,50.1888,50.3302,30300.0
2006-08-01 10:35:00,56.97,57.07,56.72,56.78,30700.0,50.3478,50.4362,50.1269,50.1799,30700.0
2006-08-01 10:40:00,56.81,56.96,56.76,56.93,37300.0,50.2064,50.339,50.1622,50.3125,37300.0
2006-08-01 10:45:00,56.92,56.93,56.51,56.8,46800.0,50.3036,50.3125,49.9413,50.1976,46800.0
2006-08-01 10:50:00,56.8,56.81,56.57,56.78,57900.0,50.1976,50.2064,49.9943,50.1799,57900.0
2006-08-01 10:55:00,56.78,56.82,56.45,56.45,52800.0,50.1799,50.2153,49.8883,49.8883,52800.0
2006-08-01 11:00:00,56.44,56.53,56.33,56.49,36400.0,49.8794,49.959,49.7822,49.9236,36400.0
2006-08-01 11:05:00,56.5,56.63,56.44,56.44,28900.0,49.9325,50.0474,49.8794,49.8794,28900.0
2006-08-01 11:10:00,56.44,56.84,56.44,56.76,24500.0,49.8794,50.2329,49.8794,50.1622,24500.0
2006-08-01 11:15:00,56.75,56.82,56.73,56.75,16200.0,50.1534,50.2153,50.1357,50.1534,16200.0
2006-08-01 11:20:00,56.75,56.8,56.68,56.7,30400.0,50.1534,50.1976,50.0915,50.1092,30400.0
2006-08-01 11:25:00,56.71,56.74,56.68,56.71,17900.0,50.1181,50.1446,50.0915,50.1181,17900.0
2006-08-01 11:30:00,56.72,56.72,56.66,56.67,13600.0,50.1269,50.1269,50.0739,50.0827,13600.0
2006-08-01 11:35:00,56.68,56.75,56.68,56.74,30100.0,50.0915,50.1534,50.0915,50.1446,30100.0
2006-08-01 11:40:00,56.74,56.75,56.7,56.74,23900.0,50.1446,50.1534,50.1092,50.1446,23900.0
2006-08-01 11:45:00,56.74,56.8,56.72,56.75,27300.0,50.1446,50.1976,50.1269,50.1534,27300.0
2006-08-01 11:50:00,56.74,56.79,56.71,56.76,28600.0,50.1446,50.1888,50.1181,50.1622,28600.0
2006-08-01 11:55:00,56.75,56.84,56.7,56.7,29400.0,50.1534,50.2329,50.1092,50.1092,29400.0
2006-08-01 12:00:00,56.7,56.73,56.67,56.69,43800.0,50.1092,50.1357,50.0827,50.1004,43800.0
2006-08-01 12:05:00,56.69,56.79,56.56,56.79,27600.0,50.1004,50.1888,49.9855,50.1888,27600.0
2006-08-01 12:10:00,56.77,56.85,56.71,56.75,18500.0,50.1711,50.2418,50.1181,50.1534,18500.0
2006-08-01 12:15:00,56.77,56.83,56.7,56.71,16700.0,50.1711,50.2241,50.1092,50.1181,16700.0
2006-08-01 12:20:00,56.7,56.8,56.68,56.8,14400.0,50.1092,50.1976,50.0915,50.1976,14400.0
2006-08-01 12:25:00,56.81,56.84,56.75,56.78,15900.0,50.2064,50.2329,50.1534,50.1799,15900.0
2006-08-01 12:30:00,56.8,56.85,56.73,56.82,49100.0,50.1976,50.2418,50.1357,50.2153,49100.0
2006-08-01 12:35:00,56.83,56.84,56.76,56.8,11000.0,50.2241,50.2329,50.1622,50.1976,11000.0
2006-08-01 12:40:00,56.77,56.81,56.72,56.8,21700.0,50.1711,50.2064,50.1269,50.1976,21700.0
2006-08-01 12:45:00,56.8,56.85,56.79,56.84,20900.0,50.1976,50.2418,50.1888,50.2329,20900.0
2006-08-01 12:50:00,56.84,56.85,56.77,56.84,28200.0,50.2329,50.2418,50.1711,50.2329,28200.0
2006-08-01 12:55:00,56.84,56.88,56.83,56.85,14600.0,50.2329,50.2683,50.2241,50.2418,14600.0
2006-08-01 13:00:00,56.86,56.91,56.84,56.84,38700.0,50.2506,50.2948,50.2329,50.2329,38700.0
2006-08-01 13:05:00,56.83,56.87,56.81,56.86,22300.0,50.2241,50.2595,50.2064,50.2506,22300.0
2006-08-01 13:10:00,56.86,56.94,56.83,56.92,15000.0,50.2506,50.3213,50.2241,50.3036,15000.0
2006-08-01 13:15:00,56.93,56.94,56.84,56.88,28100.0,50.3125,50.3213,50.2329,50.2683,28100.0
2006-08-01 13:20:00,56.88,56.97,56.88,56.95,8600.0,50.2683,50.3478,50.2683,50.3302,8600.0
2006-08-01 13:25:00,56.96,57.0,56.94,56.98,19100.0,50.339,50.3743,50.3213,50.3567,19100.0
2006-08-01 13:30:00,56.99,57.21,56.99,57.16,15100.0,50.3655,50.5599,50.3655,50.5157,15100.0
2006-08-01 13:35:00,57.19,57.35,57.19,57.25,28000.0,50.5423,50.6837,50.5423,50.5953,28000.0
2006-08-01 13:40:00,57.26,57.39,57.12,57.18,19800.0,50.6041,50.719,50.4804,50.5334,19800.0
2006-08-01 13:45:00,57.17,57.26,57.1,57.21,25400.0,50.5246,50.6041,50.4627,50.5599,25400.0
2006-08-01 13:50:00,57.21,57.35,57.17,57.22,9200.0,50.5599,50.6837,50.5246,50.5688,9200.0
2006-08-01 13:55:00,57.21,57.28,57.13,57.18,15300.0,50.5599,50.6218,50.4892,50.5334,15300.0
2006-08-01 14:00:00,57.18,57.33,56.97,56.97,18500.0,50.5334,50.666,50.3478,50.3478,18500.0
2006-08-01 14:05:00,56.96,57.0,56.89,56.95,23600.0,50.339,50.3743,50.2771,50.3302,23600.0
2006-08-01 14:10:00,56.96,57.05,56.85,57.02,48000.0,50.339,50.4185,50.2418,50.392,48000.0
2006-08-01 14:15:00,57.02,57.09,56.95,57.0,11800.0,50.392,50.4539,50.3302,50.3743,11800.0
2006-08-01 14:20:00,57.02,57.1,56.92,57.04,28100.0,50.392,50.4627,50.3036,50.4097,28100.0
2006-08-01 14:25:00,57.03,57.12,56.99,56.99,32900.0,50.4009,50.4804,50.3655,50.3655,32900.0
2006-08-01 14:30:00,57.0,57.05,56.83,56.95,45300.0,50.3743,50.4185,50.2241,50.3302,45300.0
2006-08-01 14:35:00,56.97,56.98,56.81,56.97,40000.0,50.3478,50.3567,50.2064,50.3478,40000.0
2006-08-01 14:40:00,57.0,57.0,56.88,56.88,24500.0,50.3743,50.3743,50.2683,50.2683,24500.0
2006-08-01 14:45:00,56.89,56.96,56.85,56.88,17600.0,50.2771,50.339,50.2418,50.2683,17600.0
2006-08-01 14:50:00,56.89,56.98,56.83,56.98,15600.0,50.2771,50.3567,50.2241,50.3567,15600.0
2006-08-01 14:55:00,56.98,56.98,56.71,56.78,18600.0,50.3567,50.3567,50.1181,50.1799,18600.0
2006-08-01 15:00:00,56.78,56.92,56.78,56.88,21800.0,50.1799,50.3036,50.1799,50.2683,21800.0
2006-08-01 15:05:00,56.86,56.87,56.72,56.77,25000.0,50.2506,50.2595,50.1269,50.1711,25000.0
2006-08-01 15:10:00,56.76,56.78,56.66,56.68,85200.0,50.1622,50.1799,50.0739,50.0915,85200.0
2006-08-01 15:15:00,56.65,56.68,56.5,56.54,66400.0,50.065,50.0915,49.9325,49.9678,66400.0
2006-08-01 15:20:00,56.53,56.53,56.41,56.46,79600.0,49.959,49.959,49.8529,49.8971,79600.0
2006-08-01 15:25:00,56.48,56.48,56.36,56.37,50500.0,49.9148,49.9148,49.8087,49.8176,50500.0
2006-08-01 15:30:00,56.37,56.48,56.35,56.46,67700.0,49.8176,49.9148,49.7999,49.8971,67700.0
2006-08-01 15:35:00,56.47,56.59,56.45,56.55,26400.0,49.906,50.012,49.8883,49.9767,26400.0
2006-08-01 15:40:00,56.54,56.55,56.48,56.5,36200.0,49.9678,49.9767,49.9148,49.9325,36200.0
2006-08-01 15:45:00,56.49,56.49,56.35,56.35,40000.0,49.9236,49.9236,49.7999,49.7999,40000.0
2006-08-01 15:50:00,56.36,56.43,56.35,56.35,52200.0,49.8087,49.8706,49.7999,49.7999,52200.0
2006-08-01 15:55:00,56.35,56.38,56.29,56.29,77800.0,49.7999,49.8264,49.7469,49.7469,77800.0
2006-08-02 09:30:00,57.3,57.47,57.0,57.18,61200.0,50.6395,50.7897,50.3743,50.5334,61200.0
2006-08-02 09:35:00,57.26,57.83,57.21,57.82,78000.0,50.6041,51.1079,50.5599,51.099,78000.0
2006-08-02 09:40:00,57.81,58.22,57.75,58.22,108300.0,51.0902,51.4525,51.0372,51.4525,108300.0
2006-08-02 09:45:00,58.26,58.9,58.22,58.86,120400.0,51.4879,52.0535,51.4525,52.0181,120400.0
2006-08-02 09:50:00,58.86,59.08,58.71,58.72,116900.0,52.0181,52.2126,51.8856,51.8944,116900.0
2006-08-02 09:55:00,58.65,58.71,58.54,58.58,72700.0,51.8326,51.8856,51.7353,51.7707,72700.0
2006-08-02 10:00:00,58.57,58.57,58.4,58.43,82100.0,51.7619,51.7619,51.6116,51.6381,82100.0
2006-08-02 10:05:00,58.43,58.43,58.14,58.22,107200.0,51.6381,51.6381,51.3818,51.4525,107200.0
2006-08-02 10:10:00,58.22,58.33,58.18,58.19,38300.0,51.4525,51.5497,51.4172,51.426,38300.0
2006-08-02 10:15:00,58.2,58.23,58.13,58.2,32200.0,51.4349,51.4614,51.373,51.4349,32200.0
2006-08-02 10:20:00,58.21,58.24,58.07,58.07,33200.0,51.4437,51.4702,51.32,51.32,33200.0
2006-08-02 10:25:00,58.08,58.08,57.87,57.91,47900.0,51.3288,51.3288,51.1432,51.1786,47900.0
2006-08-02 10:30:00,57.89,57.95,57.76,57.83,77700.0,51.1609,51.2139,51.046,51.1079,77700.0
2006-08-02 10:35:00,57.83,57.87,57.8,57.82,16200.0,51.1079,51.1432,51.0814,51.099,16200.0
2006-08-02 10:40:00,57.91,58.0,57.83,57.88,58300.0,51.1786,51.2581,51.1079,51.1521,58300.0
2006-08-02 10:45:00,57.88,57.88,57.85,57.86,36900.0,51.1521,51.1521,51.1255,51.1344,36900.0
2006-08-02 10:50:00,57.85,57.94,57.78,57.93,18700.0,51.1255,51.2051,51.0637,51.1962,18700.0
2006-08-02 10:55:00,57.92,57.97,57.9,57.97,22500.0,51.1874,51.2316,51.1697,51.2316,22500.0
2006-08-02 11:00:00,57.99,58.11,57.98,58.05,33100.0,51.2493,51.3553,51.2404,51.3023,33100.0
2006-08-02 11:05:00,58.03,58.1,58.03,58.1,13100.0,51.2846,51.3465,51.2846,51.3465,13100.0
2006-08-02 11:10:00,58.09,58.19,58.08,58.15,56600.0,51.3376,51.426,51.3288,51.3907,56600.0
2006-08-02 11:15:00,58.13,58.2,58.1,58.2,79800.0,51.373,51.4349,51.3465,51.4349,79800.0
2006-08-02 11:20:00,58.2,58.24,58.0,58.05,46200.0,51.4349,51.4702,51.2581,51.3023,46200.0
2006-08-02 11:25:00,58.05,58.2,58.03,58.13,35300.0,51.3023,51.4349,51.2846,51.373,35300.0
2006-08-02 11:30:00,58.12,58.17,58.09,58.17,22400.0,51.3642,51.4083,51.3376,51.4083,22400.0
2006-08-02 11:35:00,58.17,58.19,58.17,58.19,12700.0,51.4083,51.426,51.4083,51.426,12700.0
2006-08-02 11:40:00,58.19,58.25,58.14,58.21,31400.0,51.426,51.479,51.3818,51.4437,31400.0
2006-08-02 11:45:00,58.21,58.23,58.18,58.23,16200.0,51.4437,51.4614,51.4172,51.4614,16200.0
2006-08-02 11:50:00,58.26,58.4,58.26,58.39,34900.0,51.4879,51.6116,51.4879,51.6028,34900.0
2006-08-02 11:55:00,58.39,58.56,58.36,58.54,21200.0,51.6028,51.753,51.5763,51.7353,21200.0
2006-08-02 12:00:00,58.55,58.56,58.38,58.45,25200.0,51.7442,51.753,51.5939,51.6558,25200.0
2006-08-02 12:05:00,58.45,58.48,58.25,58.33,29100.0,51.6558,51.6823,51.479,51.5497,29100.0
2006-08-02 12:10:00,58.3,58.35,58.24,58.34,30600.0,51.5232,51.5674,51.4702,51.5586,30600.0
2006-08-02 12:15:00,58.34,58.34,58.16,58.24,15900.0,51.5586,51.5586,51.3995,51.4702,15900.0
2006-08-02 12:20:00,58.24,58.25,58.2,58.25,12400.0,51.4702,51.479,51.4349,51.479,12400.0
2006-08-02 12:25:00,58.22,58.25,58.2,58.23,11900.0,51.4525,51.479,51.4349,51.4614,11900.0
2006-08-02 12:30:00,58.2,58.25,58.2,58.22,10700.0,51.4349,51.479,51.4349,51.4525,10700.0
2006-08-02 12:35:00,58.23,58.23,58.18,58.18,34600.0,51.4614,51.4614,51.4172,51.4172,34600.0
2006-08-02 12:40:00,58.19,58.2,58.17,58.18,17600.0,51.426,51.4349,51.4083,51.4172,17600.0
2006-08-02 12:45:00,58.15,58.2,58.15,58.17,21300.0,51.3907,51.4349,51.3907,51.4083,21300.0
2006-08-02 12:50:00,58.17,58.2,58.17,58.2,7700.0,51.4083,51.4349,51.4083,51.4349,7700.0
2006-08-02 12:55:00,58.2,58.28,58.17,58.2,35400.0,51.4349,51.5056,51.4083,51.4349,35400.0
2006-08-02 13:00:00,58.2,58.2,58.16,58.18,12800.0,51.4349,51.4349,51.3995,51.4172,12800.0
2006-08-02 13:05:00,58.17,58.18,58.11,58.18,12500.0,51.4083,51.4172,51.3553,51.4172,12500.0
2006-08-02 13:10:00,58.12,58.16,58.12,58.12,29500.0,51.3642,51.3995,51.3642,51.3642,29500.0
2006-08-02 13:15:00,58.13,58.15,58.1,58.12,11200.0,51.373,51.3907,51.3465,51.3642,11200.0
2006-08-02 13:20:00,58.13,58.2,58.11,58.14,6700.0,51.373,51.4349,51.3553,51.3818,6700.0
2006-08-02 13:25:00,58.15,58.2,58.15,58.19,11000.0,51.3907,51.4349,51.3907,51.426,11000.0
2006-08-02 13:30:00,58.2,58.2,58.09,58.12,56200.0,51.4349,51.4349,51.3376,51.3642,56200.0
2006-08-02 13:35:00,58.11,58.13,58.08,58.09,25100.0,51.3553,51.373,51.3288,51.3376,25100.0
2006-08-02 13:40:00,58.15,58.16,58.09,58.15,35200.0,51.3907,51.3995,51.3376,51.3907,35200.0
2006-08-02 13:45:00,58.15,58.19,58.14,58.19,18900.0,51.3907,51.426,51.3818,51.426,18900.0
2006-08-02 13:50:00,58.2,58.2,58.13,58.16,14300.0,51.4349,51.4349,51.373,51.3995,14300.0
2006-08-02 13:55:00,58.16,58.21,58.15,58.21,26300.0,51.3995,51.4437,51.3907,51.4437,26300.0
2006-08-02 14:00:00,58.2,58.21,58.09,58.09,28600.0,51.4349,51.4437,51.3376,51.3376,28600.0
2006-08-02 14:05:00,58.08,58.15,57.98,58.01,64100.0,51.3288,51.3907,51.2404,51.2669,64100.0
2006-08-02 14:10:00,58.04,58.1,58.01,58.04,45000.0,51.2935,51.3465,51.2669,51.2935,45000.0
2006-08-02 14:15:00,58.05,58.08,57.98,58.0,27500.0,51.3023,51.3288,51.2404,51.2581,27500.0
2006-08-02 14:20:00,58.01,58.15,58.01,58.05,40400.0,51.2669,51.3907,51.2669,51.3023,40400.0
2006-08-02 14:25:00,58.05,58.16,58.0,58.04,34900.0,51.3023,51.3995,51.2581,51.2935,34900.0
2006-08-02 14:30:00,58.03,58.07,57.98,58.03,14000.0,51.2846,51.32,51.2404,51.2846,14000.0
2006-08-02 14:35:00,58.03,58.08,57.97,58.08,18000.0,51.2846,51.3288,51.2316,51.3288,18000.0
2006-08-02 14:40:00,58.08,58.16,58.06,58.12,21300.0,51.3288,51.3995,51.3111,51.3642,21300.0
2006-08-02 14:45:00,58.13,58.3,58.05,58.22,28000.0,51.373,51.5232,51.3023,51.4525,28000.0
2006-08-02 14:50:00,58.2,58.25,58.03,58.2,55400.0,51.4349,51.479,51.2846,51.4349,55400.0
2006-08-02 14:55:00,58.2,58.27,58.0,58.1,82300.0,51.4349,51.4967,51.2581,51.3465,82300.0
2006-08-02 15:00:00,58.08,58.18,58.08,58.13,71000.0,51.3288,51.4172,51.3288,51.373,71000.0
2006-08-02 15:05:00,58.15,58.28,58.08,58.24,45700.0,51.3907,51.5056,51.3288,51.4702,45700.0
2006-08-02 15:10:00,58.25,58.41,58.21,58.41,95800.0,51.479,51.6204,51.4437,51.6204,95800.0
2006-08-02 15:15:00,58.41,58.48,58.17,58.24,142800.0,51.6204,51.6823,51.4083,51.4702,142800.0
2006-08-02 15:20:00,58.25,58.25,58.05,58.14,74800.0,51.479,51.479,51.3023,51.3818,74800.0
2006-08-02 15:25:00,58.14,58.37,58.13,58.37,60400.0,51.3818,51.5851,51.373,51.5851,60400.0
2006-08-02 15:30:00,58.36,58.58,58.19,58.58,73900.0,51.5763,51.7707,51.426,51.7707,73900.0
2006-08-02 15:35:00,58.58,58.75,58.53,58.66,67800.0,51.7707,51.9209,51.7265,51.8414,67800.0
2006-08-02 15:40:00,58.66,58.66,58.5,58.51,82500.0,51.8414,51.8414,51.7,51.7088,82500.0
2006-08-02 15:45:00,58.47,58.65,58.47,58.64,44200.0,51.6735,51.8326,51.6735,51.8237,44200.0
2006-08-02 15:50:00,58.64,58.67,58.59,58.59,60700.0,51.8237,51.8502,51.7795,51.7795,60700.0
2006-08-02 15:55:00,58.56,58.7,58.56,58.67,57800.0,51.753,51.8767,51.753,51.8502,57800.0
2006-08-03 09:30:00,58.61,58.62,58.11,58.45,37300.0,51.7972,51.806,51.3553,51.6558,37300.0
2006-08-03 09:35:00,58.45,58.55,57.56,57.62,48600.0,51.6558,51.7442,50.8693,50.9223,48600.0
2006-08-03 09:40:00,57.61,57.89,57.56,57.66,22200.0,50.9134,51.1609,50.8693,50.9576,22200.0
2006-08-03 09:45:00,57.65,58.34,57.65,58.31,41400.0,50.9488,51.5586,50.9488,51.5321,41400.0
2006-08-03 09:50:00,58.31,58.31,57.88,57.96,24200.0,51.5321,51.5321,51.1521,51.2228,24200.0
2006-08-03 09:55:00,57.97,58.4,57.97,58.16,18800.0,51.2316,51.6116,51.2316,51.3995,18800.0
2006-08-03 10:00:00,58.14,58.14,57.89,57.89,22600.0,51.3818,51.3818,51.1609,51.1609,22600.0
2006-08-03 10:05:00,57.89,58.0,57.89,57.96,10700.0,51.1609,51.2581,51.1609,51.2228,10700.0
2006-08-03 10:10:00,57.94,58.2,57.91,58.11,17500.0,51.2051,51.4349,51.1786,51.3553,17500.0
2006-08-03 10:15:00,58.1,58.36,58.1,58.24,33700.0,51.3465,51.5763,51.3465,51.4702,33700.0
2006-08-03 10:20:00,58.24,58.49,58.11,58.41,39100.0,51.4702,51.6912,51.3553,51.6204,39100.0
2006-08-03 10:25:00,58.38,58.41,58.11,58.34,48500.0,51.5939,51.6204,51.3553,51.5586,48500.0
2006-08-03 10:30:00,58.34,58.34,58.03,58.18,22700.0,51.5586,51.5586,51.2846,51.4172,22700.0
2006-08-03 10:35:00,58.18,58.31,58.15,58.22,28000.0,51.4172,51.5321,51.3907,51.4525,28000.0
2006-08-03 10:40:00,58.23,58.5,58.23,58.4,18900.0,51.4614,51.7,51.4614,51.6116,18900.0
2006-08-03 10:45:00,58.42,58.47,58.39,58.43,5200.0,51.6293,51.6735,51.6028,51.6381,5200.0
2006-08-03 10:50:00,58.44,58.5,58.44,58.45,16800.0,51.647,51.7,51.647,51.6558,16800.0
2006-08-03 10:55:00,58.46,58.7,58.45,58.5,20900.0,51.6646,51.8767,51.6558,51.7,20900.0
2006-08-03 11:00:00,58.49,58.58,58.43,58.52,10500.0,51.6912,51.7707,51.6381,51.7177,10500.0
2006-08-03 11:05:00,58.53,58.56,58.48,58.48,4000.0,51.7265,51.753,51.6823,51.6823,4000.0
2006-08-03 11:10:00,58.48,58.92,58.48,58.89,13600.0,51.6823,52.0712,51.6823,52.0447,13600.0
2006-08-03 11:15:00,58.9,58.91,58.74,58.74,8100.0,52.0535,52.0623,51.9121,51.9121,8100.0
2006-08-03 11:20:00,58.75,58.93,58.73,58.91,17900.0,51.9209,52.08,51.9033,52.0623,17900.0
2006-08-03 11:25:00,58.89,58.98,58.86,58.97,7700.0,52.0447,52.1242,52.0181,52.1154,7700.0
2006-08-03 11:30:00,58.93,58.95,58.83,58.95,11600.0,52.08,52.0977,51.9916,52.0977,11600.0
2006-08-03 11:35:00,58.96,58.98,58.91,58.91,12800.0,52.1065,52.1242,52.0623,52.0623,12800.0
2006-08-03 11:40:00,58.91,58.91,58.69,58.69,24100.0,52.0623,52.0623,51.8679,51.8679,24100.0
2006-08-03 11:45:00,58.67,58.69,58.61,58.61,5100.0,51.8502,51.8679,51.7972,51.7972,5100.0
2006-08-03 11:50:00,58.6,58.61,58.54,58.56,5700.0,51.7884,51.7972,51.7353,51.753,5700.0
2006-08-03 11:55:00,58.55,58.59,58.49,58.5,10400.0,51.7442,51.7795,51.6912,51.7,10400.0
2006-08-03 12:00:00,58.52,58.61,58.5,58.53,19200.0,51.7177,51.7972,51.7,51.7265,19200.0
2006-08-03 12:05:00,58.53,58.56,58.52,58.53,9200.0,51.7265,51.753,51.7177,51.7265,9200.0
2006-08-03 12:10:00,58.54,58.54,58.41,58.47,7800.0,51.7353,51.7353,51.6204,51.6735,7800.0
2006-08-03 12:15:00,58.45,58.49,58.34,58.35,13200.0,51.6558,51.6912,51.5586,51.5674,13200.0
2006-08-03 12:20:00,58.35,58.35,58.3,58.31,10000.0,51.5674,51.5674,51.5232,51.5321,10000.0
2006-08-03 12:25:00,58.32,58.4,58.3,58.4,11800.0,51.5409,51.6116,51.5232,51.6116,11800.0
2006-08-03 12:30:00,58.4,58.4,58.31,58.38,14400.0,51.6116,51.6116,51.5321,51.5939,14400.0
2006-08-03 12:35:00,58.39,58.48,58.39,58.45,9600.0,51.6028,51.6823,51.6028,51.6558,9600.0
2006-08-03 12:40:00,58.44,58.47,58.42,58.44,6800.0,51.647,51.6735,51.6293,51.647,6800.0
2006-08-03 12:45:00,58.45,58.47,58.4,58.42,4500.0,51.6558,51.6735,51.6116,51.6293,4500.0
2006-08-03 12:50:00,58.42,58.43,58.41,58.42,12100.0,51.6293,51.6381,51.6204,51.6293,12100.0
2006-08-03 12:55:00,58.42,58.43,58.26,58.31,19400.0,51.6293,51.6381,51.4879,51.5321,19400.0
2006-08-03 13:00:00,58.31,58.49,58.31,58.38,38900.0,51.5321,51.6912,51.5321,51.5939,38900.0
2006-08-03 13:05:00,58.39,58.55,58.39,58.43,11800.0,51.6028,51.7442,51.6028,51.6381,11800.0
2006-08-03 13:10:00,58.43,58.43,58.38,58.41,5400.0,51.6381,51.6381,51.5939,51.6204,5400.0
2006-08-03 13:15:00,58.4,58.49,58.4,58.48,10300.0,51.6116,51.6912,51.6116,51.6823,10300.0
2006-08-03 13:20:00,58.48,58.5,58.38,58.48,18400.0,51.6823,51.7,51.5939,51.6823,18400.0
2006-08-03 13:25:00,58.49,58.5,58.36,58.4,11400.0,51.6912,51.7,51.5763,51.6116,11400.0
2006-08-03 13:30:00,58.4,58.44,58.3,58.32,15600.0,51.6116,51.647,51.5232,51.5409,15600.0
2006-08-03 13:35:00,58.32,58.37,58.2,58.24,17600.0,51.5409,51.5851,51.4349,51.4702,17600.0
2006-08-03 13:40:00,58.25,58.37,58.23,58.37,13700.0,51.479,51.5851,51.4614,51.5851,13700.0
2006-08-03 13:45:00,58.37,58.38,58.17,58.23,26800.0,51.5851,51.5939,51.4083,51.4614,26800.0
2006-08-03 13:50:00,58.23,58.26,58.1,58.26,36700.0,51.4614,51.4879,51.3465,51.4879,36700.0
2006-08-03 13:55:00,58.26,58.3,58.24,58.25,11600.0,51.4879,51.5232,51.4702,51.479,11600.0
2006-08-03 14:00:00,58.26,58.37,58.26,58.37,9100.0,51.4879,51.5851,51.4879,51.5851,9100.0
2006-08-03 14:05:00,58.37,58.38,58.27,58.29,3700.0,51.5851,51.5939,51.4967,51.5144,3700.0
2006-08-03 14:10:00,58.29,58.41,58.27,58.41,7400.0,51.5144,51.6204,51.4967,51.6204,7400.0
2006-08-03 14:15:00,58.4,58.42,58.14,58.15,10000.0,51.6116,51.6293,51.3818,51.3907,10000.0
2006-08-03 14:20:00,58.15,58.21,58.15,58.19,4800.0,51.3907,51.4437,51.3907,51.426,4800.0
2006-08-03 14:25:00,58.19,58.39,58.19,58.39,6700.0,51.426,51.6028,51.426,51.6028,6700.0
2006-08-03 14:30:00,58.39,58.41,58.33,58.41,6300.0,51.6028,51.6204,51.5497,51.6204,6300.0
2006-08-03 14:35:00,58.41,58.45,58.23,58.23,16100.0,51.6204,51.6558,51.4614,51.4614,16100.0
2006-08-03 14:40:00,58.24,58.4,58.23,58.4,27700.0,51.4702,51.6116,51.4614,51.6116,27700.0
2006-08-03 14:45:00,58.39,58.4,58.19,58.29,19000.0,51.6028,51.6116,51.426,51.5144,19000.0
2006-08-03 14:50:00,58.27,58.31,58.13,58.31,20700.0,51.4967,51.5321,51.373,51.5321,20700.0
2006-08-03 14:55:00,58.31,58.35,58.07,58.1,12700.0,51.5321,51.5674,51.32,51.3465,12700.0
2006-08-03 15:00:00,58.1,58.25,58.08,58.19,11100.0,51.3465,51.479,51.3288,51.426,11100.0
2006-08-03 15:05:00,58.2,58.21,58.16,58.19,8800.0,51.4349,51.4437,51.3995,51.426,8800.0
2006-08-03 15:10:00,58.2,58.21,58.12,58.2,4400.0,51.4349,51.4437,51.3642,51.4349,4400.0
2006-08-03 15:15:00,58.19,58.24,58.1,58.24,10500.0,51.426,51.4702,51.3465,51.4702,10500.0
2006-08-03 15:20:00,58.27,58.29,58.17,58.24,11200.0,51.4967,51.5144,51.4083,51.4702,11200.0
2006-08-03 15:25:00,58.24,58.35,58.23,58.34,11800.0,51.4702,51.5674,51.4614,51.5586,11800.0
2006-08-03 15:30:00,58.34,58.42,58.22,58.22,7100.0,51.5586,51.6293,51.4525,51.4525,7100.0
2006-08-03 15:35:00,58.22,58.22,58.01,58.1,15700.0,51.4525,51.4525,51.2669,51.3465,15700.0
2006-08-03 15:40:00,58.1,58.2,58.07,58.12,13400.0,51.3465,51.4349,51.32,51.3642,13400.0
2006-08-03 15:45:00,58.12,58.12,58.0,58.03,15300.0,51.3642,51.3642,51.2581,51.2846,15300.0
2006-08-03 15:50:00,58.04,58.04,57.92,57.99,25400.0,51.2935,51.2935,51.1874,51.2493,25400.0
2006-08-03 15:55:00,58.0,58.06,57.94,58.06,13700.0,51.2581,51.3111,51.2051,51.3111,13700.0
2006-08-04 09:30:00,58.19,58.6,58.19,58.6,23200.0,51.426,51.7884,51.426,51.7884,23200.0
2006-08-04 09:35:00,58.6,58.6,58.35,58.44,15700.0,51.7884,51.7884,51.5674,51.647,15700.0
2006-08-04 09:40:00,58.43,58.62,58.43,58.62,25800.0,51.6381,51.806,51.6381,51.806,25800.0
2006-08-04 09:45:00,58.64,58.78,58.63,58.67,13500.0,51.8237,51.9474,51.8149,51.8502,13500.0
2006-08-04 09:50:00,58.67,58.69,58.45,58.62,23500.0,51.8502,51.8679,51.6558,51.806,23500.0
2006-08-04 09:55:00,58.62,58.74,58.45,58.74,12700.0,51.806,51.9121,51.6558,51.9121,12700.0
2006-08-04 10:00:00,58.75,58.83,58.65,58.8,19900.0,51.9209,51.9916,51.8326,51.9651,19900.0
2006-08-04 10:05:00,58.79,58.83,58.71,58.71,7200.0,51.9563,51.9916,51.8856,51.8856,7200.0
2006-08-04 10:10:00,58.73,58.73,58.57,58.73,10300.0,51.9033,51.9033,51.7619,51.9033,10300.0
2006-08-04 10:15:00,58.75,58.86,58.67,58.86,12800.0,51.9209,52.0181,51.8502,52.0181,12800.0
2006-08-04 10:20:00,58.86,58.87,58.64,58.64,24400.0,52.0181,52.027,51.8237,51.8237,24400.0
2006-08-04 10:25:00,58.65,58.77,58.6,58.76,24100.0,51.8326,51.9386,51.7884,51.9298,24100.0
2006-08-04 10:30:00,58.76,58.83,58.67,58.83,26400.0,51.9298,51.9916,51.8502,51.9916,26400.0
2006-08-04 10:35:00,58.83,58.89,58.79,58.84,11000.0,51.9916,52.0447,51.9563,52.0005,11000.0
2006-08-04 10:40:00,58.84,58.84,58.67,58.69,12200.0,52.0005,52.0005,51.8502,51.8679,12200.0
2006-08-04 10:45:00,58.69,58.79,58.63,58.72,21400.0,51.8679,51.9563,51.8149,51.8944,21400.0
2006-08-04 10:50:00,58.73,58.73,58.6,58.6,15900.0,51.9033,51.9033,51.7884,51.7884,15900.0
2006-08-04 10:55:00,58.6,58.65,58.59,58.62,13700.0,51.7884,51.8326,51.7795,51.806,13700.0
2006-08-04 11:00:00,58.62,58.62,58.44,58.44,25000.0,51.806,51.806,51.647,51.647,25000.0
2006-08-04 11:05:00,58.43,58.56,58.39,58.56,12700.0,51.6381,51.753,51.6028,51.753,12700.0
2006-08-04 11:10:00,58.54,58.6,58.5,58.6,7000.0,51.7353,51.7884,51.7,51.7884,7000.0
2006-08-04 11:15:00,58.6,58.63,58.41,58.41,13600.0,51.7884,51.8149,51.6204,51.6204,13600.0
2006-08-04 11:20:00,58.43,58.49,58.43,58.47,11700.0,51.6381,51.6912,51.6381,51.6735,11700.0
2006-08-04 11:25:00,58.47,58.5,58.46,58.48,3800.0,51.6735,51.7,51.6646,51.6823,3800.0
2006-08-04 11:30:00,58.46,58.52,58.31,58.36,14700.0,51.6646,51.7177,51.5321,51.5763,14700.0
2006-08-04 11:35:00,58.35,58.48,58.35,58.45,7500.0,51.5674,51.6823,51.5674,51.6558,7500.0
2006-08-04 11:40:00,58.48,58.54,58.47,58.54,6800.0,51.6823,51.7353,51.6735,51.7353,6800.0
2006-08-04 11:45:00,58.53,58.53,58.51,58.52,7400.0,51.7265,51.7265,51.7088,51.7177,7400.0
2006-08-04 11:50:00,58.52,58.52,58.32,58.48,13300.0,51.7177,51.7177,51.5409,51.6823,13300.0
2006-08-04 11:55:00,58.45,58.45,58.4,58.41,3300.0,51.6558,51.6558,51.6116,51.6204,3300.0
2006-08-04 12:00:00,58.42,58.43,58.36,58.42,7500.0,51.6293,51.6381,51.5763,51.6293,7500.0
2006-08-04 12:05:00,58.42,58.43,58.35,58.38,4000.0,51.6293,51.6381,51.5674,51.5939,4000.0
2006-08-04 12:10:00,58.39,58.44,58.36,58.36,6000.0,51.6028,51.647,51.5763,51.5763,6000.0
2006-08-04 12:15:00,58.35,58.48,58.3,58.48,10200.0,51.5674,51.6823,51.5232,51.6823,10200.0
2006-08-04 12:20:00,58.49,58.51,58.25,58.25,8600.0,51.6912,51.7088,51.479,51.479,8600.0
2006-08-04 12:25:00,58.26,58.36,58.26,58.34,7900.0,51.4879,51.5763,51.4879,51.5586,7900.0
2006-08-04 12:30:00,58.36,58.42,58.34,58.42,5400.0,51.5763,51.6293,51.5586,51.6293,5400.0
2006-08-04 12:35:00,58.44,58.52,58.3,58.43,19800.0,51.647,51.7177,51.5232,51.6381,19800.0
2006-08-04 12:40:00,58.44,58.52,58.34,58.39,20600.0,51.647,51.7177,51.5586,51.6028,20600.0
2006-08-04 12:45:00,58.4,58.5,58.32,58.35,18100.0,51.6116,51.7,51.5409,51.5674,18100.0
2006-08-04 12:50:00,58.37,58.47,58.35,58.35,12600.0,51.5851,51.6735,51.5674,51.5674,12600.0
2006-08-04 12:55:00,58.3,58.44,58.3,58.44,12400.0,51.5232,51.647,51.5232,51.647,12400.0
2006-08-04 13:00:00,58.44,58.45,58.35,58.45,9700.0,51.647,51.6558,51.5674,51.6558,9700.0
2006-08-04 13:05:00,58.45,58.48,58.35,58.41,29300.0,51.6558,51.6823,51.5674,51.6204,29300.0
2006-08-04 13:10:00,58.43,58.47,58.26,58.27,15300.0,51.6381,51.6735,51.4879,51.4967,15300.0
2006-08-04 13:15:00,58.26,58.34,58.19,58.21,18600.0,51.4879,51.5586,51.426,51.4437,18600.0
2006-08-04 13:20:00,58.24,58.34,58.16,58.24,11300.0,51.4702,51.5586,51.3995,51.4702,11300.0
2006-08-04 13:25:00,58.24,58.42,58.13,58.3,18900.0,51.4702,51.6293,51.373,51.5232,18900.0
2006-08-04 13:30:00,58.31,58.34,58.23,58.24,10000.0,51.5321,51.5586,51.4614,51.4702,10000.0
2006-08-04 13:35:00,58.26,58.36,58.19,58.19,4900.0,51.4879,51.5763,51.426,51.426,4900.0
2006-08-04 13:40:00,58.24,58.36,58.24,58.27,18700.0,51.4702,51.5763,51.4702,51.4967,18700.0
2006-08-04 13:45:00,58.28,58.54,58.26,58.53,19800.0,51.5056,51.7353,51.4879,51.7265,19800.0
2006-08-04 13:50:00,58.55,58.6,58.37,58.37,9200.0,51.7442,51.7884,51.5851,51.5851,9200.0
2006-08-04 13:55:00,58.36,58.47,58.31,58.42,23700.0,51.5763,51.6735,51.5321,51.6293,23700.0
2006-08-04 14:00:00,58.39,58.6,58.29,58.59,29900.0,51.6028,51.7884,51.5144,51.7795,29900.0
2006-08-04 14:05:00,58.6,58.6,58.4,58.43,19800.0,51.7884,51.7884,51.6116,51.6381,19800.0
2006-08-04 14:10:00,58.43,58.55,58.37,58.37,12800.0,51.6381,51.7442,51.5851,51.5851,12800.0
2006-08-04 14:15:00,58.38,58.39,58.29,58.32,6500.0,51.5939,51.6028,51.5144,51.5409,6500.0
2006-08-04 14:20:00,58.32,58.36,58.2,58.23,7000.0,51.5409,51.5763,51.4349,51.4614,7000.0
2006-08-04 14:25:00,58.28,58.5,58.28,58.37,7700.0,51.5056,51.7,51.5056,51.5851,7700.0
2006-08-04 14:30:00,58.36,58.49,58.36,58.44,9000.0,51.5763,51.6912,51.5763,51.647,9000.0
2006-08-04 14:35:00,58.44,58.48,58.4,58.43,10800.0,51.647,51.6823,51.6116,51.6381,10800.0
2006-08-04 14:40:00,58.43,58.44,58.32,58.34,6700.0,51.6381,51.647,51.5409,51.5586,6700.0
2006-08-04 14:45:00,58.32,58.35,58.27,58.32,4200.0,51.5409,51.5674,51.4967,51.5409,4200.0
2006-08-04 14:50:00,58.32,58.33,58.24,58.32,7800.0,51.5409,51.5497,51.4702,51.5409,7800.0
2006-08-04 14:55:00,58.33,58.33,58.24,58.26,6400.0,51.5497,51.5497,51.4702,51.4879,6400.0
2006-08-04 15:00:00,58.25,58.33,58.13,58.14,7100.0,51.479,51.5497,51.373,51.3818,7100.0
2006-08-04 15:05:00,58.12,58.12,57.98,58.02,11000.0,51.3642,51.3642,51.2404,51.2758,11000.0
2006-08-04 15:10:00,58.01,58.28,58.01,58.26,8000.0,51.2669,51.5056,51.2669,51.4879,8000.0
2006-08-04 15:15:00,58.26,58.36,58.23,58.24,13700.0,51.4879,51.5763,51.4614,51.4702,13700.0
2006-08-04 15:20:00,58.24,58.31,58.1,58.31,22700.0,51.4702,51.5321,51.3465,51.5321,22700.0
2006-08-04 15:25:00,58.35,58.52,58.3,58.35,23400.0,51.5674,51.7177,51.5232,51.5674,23400.0
2006-08-04 15:30:00,58.35,58.44,58.29,58.29,16100.0,51.5674,51.647,51.5144,51.5144,16100.0
2006-08-04 15:35:00,58.25,58.36,58.2,58.25,13900.0,51.479,51.5763,51.4349,51.479,13900.0
2006-08-04 15:40:00,58.25,58.25,58.12,58.12,23600.0,51.479,51.479,51.3642,51.3642,23600.0
2006-08-04 15:45:00,58.12,58.21,58.06,58.2,21500.0,51.3642,51.4437,51.3111,51.4349,21500.0
2006-08-04 15:50:00,58.21,58.21,58.01,58.06,32700.0,51.4437,51.4437,51.2669,51.3111,32700.0
2006-08-04 15:55:00,58.05,58.07,58.02,58.07,49200.0,51.3023,51.32,51.2758,51.32,49200.0
2006-08-07 09:30:00,58.0,58.0,57.7,57.77,22500.0,51.2581,51.2581,50.993,51.0548,22500.0
2006-08-07 09:35:00,57.79,57.95,57.78,57.95,9900.0,51.0725,51.2139,51.0637,51.2139,9900.0
2006-08-07 09:40:00,57.96,58.03,57.81,57.95,5700.0,51.2228,51.2846,51.0902,51.2139,5700.0
2006-08-07 09:45:00,57.95,58.02,57.81,57.89,17500.0,51.2139,51.2758,51.0902,51.1609,17500.0
2006-08-07 09:50:00,57.94,58.14,57.94,58.01,7800.0,51.2051,51.3818,51.2051,51.2669,7800.0
2006-08-07 09:55:00,58.05,58.25,57.87,58.23,37700.0,51.3023,51.479,51.1432,51.4614,37700.0
2006-08-07 10:00:00,58.21,58.21,57.92,57.94,30900.0,51.4437,51.4437,51.1874,51.2051,30900.0
2006-08-07 10:05:00,57.94,58.05,57.85,57.96,40000.0,51.2051,51.3023,51.1255,51.2228,40000.0
2006-08-07 10:10:00,57.96,58.24,57.93,58.1,16400.0,51.2228,51.4702,51.1962,51.3465,16400.0
2006-08-07 10:15:00,58.1,58.14,58.05,58.1,15000.0,51.3465,51.3818,51.3023,51.3465,15000.0
2006-08-07 10:20:00,58.09,58.23,58.01,58.08,24200.0,51.3376,51.4614,51.2669,51.3288,24200.0
2006-08-07 10:25:00,58.09,58.17,58.08,58.15,22300.0,51.3376,51.4083,51.3288,51.3907,22300.0
2006-08-07 10:30:00,58.13,58.25,58.11,58.25,16100.0,51.373,51.479,51.3553,51.479,16100.0
2006-08-07 10:35:00,58.25,58.3,58.21,58.3,19600.0,51.479,51.5232,51.4437,51.5232,19600.0
2006-08-07 10:40:00,58.3,58.43,58.29,58.38,17400.0,51.5232,51.6381,51.5144,51.5939,17400.0
2006-08-07 10:45:00,58.4,58.65,58.4,58.54,24900.0,51.6116,51.8326,51.6116,51.7353,24900.0
2006-08-07 10:50:00,58.52,58.7,58.5,58.62,12100.0,51.7177,51.8767,51.7,51.806,12100.0
2006-08-07 10:55:00,58.63,58.7,58.63,58.63,16100.0,51.8149,51.8767,51.8149,51.8149,16100.0
2006-08-07 11:00:00,58.65,58.89,58.65,58.88,20200.0,51.8326,52.0447,51.8326,52.0358,20200.0
2006-08-07 11:05:00,58.85,58.93,58.74,58.77,24800.0,52.0093,52.08,51.9121,51.9386,24800.0
2006-08-07 11:10:00,58.77,58.96,58.77,58.9,16300.0,51.9386,52.1065,51.9386,52.0535,16300.0
2006-08-07 11:15:00,58.87,58.96,58.8,58.85,15000.0,52.027,52.1065,51.9651,52.0093,15000.0
2006-08-07 11:20:00,58.82,58.93,58.63,58.68,40700.0,51.9828,52.08,51.8149,51.8591,40700.0
2006-08-07 11:25:00,58.67,58.67,58.47,58.48,11700.0,51.8502,51.8502,51.6735,51.6823,11700.0
2006-08-07 11:30:00,58.47,58.64,58.44,58.63,12600.0,51.6735,51.8237,51.647,51.8149,12600.0
2006-08-07 11:35:00,58.63,58.83,58.63,58.83,12300.0,51.8149,51.9916,51.8149,51.9916,12300.0
2006-08-07 11:40:00,58.85,58.9,58.73,58.77,19800.0,52.0093,52.0535,51.9033,51.9386,19800.0
2006-08-07 11:45:00,58.78,58.95,58.76,58.9,27000.0,51.9474,52.0977,51.9298,52.0535,27000.0
2006-08-07 11:50:00,58.9,58.94,58.89,58.94,7900.0,52.0535,52.0888,52.0447,52.0888,7900.0
2006-08-07 11:55:00,58.94,59.07,58.94,59.03,18900.0,52.0888,52.2037,52.0888,52.1684,18900.0
2006-08-07 12:00:00,59.04,59.11,59.01,59.02,19300.0,52.1772,52.2391,52.1507,52.1595,19300.0
2006-08-07 12:05:00,59.02,59.02,58.93,58.98,45100.0,52.1595,52.1595,52.08,52.1242,45100.0
2006-08-07 12:10:00,59.0,59.01,58.89,58.9,9000.0,52.1419,52.1507,52.0447,52.0535,9000.0
2006-08-07 12:15:00,58.88,58.88,58.77,58.77,9900.0,52.0358,52.0358,51.9386,51.9386,9900.0
2006-08-07 12:20:00,58.76,58.76,58.69,58.7,12100.0,51.9298,51.9298,51.8679,51.8767,12100.0
2006-08-07 12:25:00,58.69,58.8,58.67,58.8,18300.0,51.8679,51.9651,51.8502,51.9651,18300.0
2006-08-07 12:30:00,58.83,59.02,58.83,59.0,6400.0,51.9916,52.1595,51.9916,52.1419,6400.0
2006-08-07 12:35:00,59.0,59.06,58.99,59.06,5000.0,52.1419,52.1949,52.133,52.1949,5000.0
2006-08-07 12:40:00,59.07,59.25,59.07,59.2,24600.0,52.2037,52.3628,52.2037,52.3186,24600.0
2006-08-07 12:45:00,59.2,59.26,59.19,59.19,10400.0,52.3186,52.3716,52.3098,52.3098,10400.0
2006-08-07 12:50:00,59.19,59.32,59.1,59.3,22900.0,52.3098,52.4247,52.2302,52.407,22900.0
2006-08-07 12:55:00,59.3,59.3,59.22,59.22,4700.0,52.407,52.407,52.3363,52.3363,4700.0
2006-08-07 13:00:00,59.21,59.25,59.12,59.14,16900.0,52.3275,52.3628,52.2479,52.2656,16900.0
2006-08-07 13:05:00,59.16,59.54,59.16,59.45,116500.0,52.2833,52.6191,52.2833,52.5396,116500.0
2006-08-07 13:10:00,59.44,59.5,59.4,59.48,19100.0,52.5307,52.5837,52.4954,52.5661,19100.0
2006-08-07 13:15:00,59.47,59.47,59.36,59.45,7900.0,52.5572,52.5572,52.46,52.5396,7900.0
2006-08-07 13:20:00,59.45,59.47,59.4,59.42,8400.0,52.5396,52.5572,52.4954,52.513,8400.0
2006-08-07 13:25:00,59.4,59.62,59.4,59.61,15400.0,52.4954,52.6898,52.4954,52.681,15400.0
2006-08-07 13:30:00,59.62,59.79,59.62,59.66,18300.0,52.6898,52.84,52.6898,52.7252,18300.0
2006-08-07 13:35:00,59.67,59.68,59.58,59.6,8000.0,52.734,52.7428,52.6544,52.6721,8000.0
2006-08-07 13:40:00,59.58,59.58,59.5,59.51,7400.0,52.6544,52.6544,52.5837,52.5926,7400.0
2006-08-07 13:45:00,59.51,59.53,59.46,59.53,9100.0,52.5926,52.6103,52.5484,52.6103,9100.0
2006-08-07 13:50:00,59.53,59.53,59.44,59.44,7900.0,52.6103,52.6103,52.5307,52.5307,7900.0
2006-08-07 13:55:00,59.44,59.45,59.41,59.43,33900.0,52.5307,52.5396,52.5042,52.5219,33900.0
2006-08-07 14:00:00,59.43,59.49,59.33,59.33,12000.0,52.5219,52.5749,52.4335,52.4335,12000.0
2006-08-07 14:05:00,59.33,59.35,59.27,59.27,7300.0,52.4335,52.4512,52.3805,52.3805,7300.0
2006-08-07 14:10:00,59.26,59.26,59.15,59.16,5100.0,52.3716,52.3716,52.2744,52.2833,5100.0
2006-08-07 14:15:00,59.16,59.38,59.16,59.38,14400.0,52.2833,52.4777,52.2833,52.4777,14400.0
2006-08-07 14:20:00,59.39,59.44,59.3,59.3,9300.0,52.4865,52.5307,52.407,52.407,9300.0
2006-08-07 14:25:00,59.27,59.27,59.1,59.14,8400.0,52.3805,52.3805,52.2302,52.2656,8400.0
2006-08-07 14:30:00,59.13,59.14,59.01,59.09,14900.0,52.2568,52.2656,52.1507,52.2214,14900.0
2006-08-07 14:35:00,59.09,59.22,59.09,59.17,9300.0,52.2214,52.3363,52.2214,52.2921,9300.0
2006-08-07 14:40:00,59.15,59.16,59.09,59.09,3300.0,52.2744,52.2833,52.2214,52.2214,3300.0
2006-08-07 14:45:00,59.09,59.19,59.09,59.11,13400.0,52.2214,52.3098,52.2214,52.2391,13400.0
2006-08-07 14:50:00,59.11,59.11,58.97,59.0,22600.0,52.2391,52.2391,52.1154,52.1419,22600.0
2006-08-07 14:55:00,59.0,59.25,59.0,59.21,12900.0,52.1419,52.3628,52.1419,52.3275,12900.0
2006-08-07 15:00:00,59.22,59.25,59.16,59.16,17200.0,52.3363,52.3628,52.2833,52.2833,17200.0
2006-08-07 15:05:00,59.16,59.17,59.08,59.08,14000.0,52.2833,52.2921,52.2126,52.2126,14000.0
2006-08-07 15:10:00,59.08,59.08,59.0,59.01,6000.0,52.2126,52.2126,52.1419,52.1507,6000.0
2006-08-07 15:15:00,59.01,59.01,58.98,58.99,12500.0,52.1507,52.1507,52.1242,52.133,12500.0
2006-08-07 15:20:00,58.99,59.14,58.99,59.02,27100.0,52.133,52.2656,52.133,52.1595,27100.0
2006-08-07 15:25:00,59.01,59.01,58.89,58.9,9900.0,52.1507,52.1507,52.0447,52.0535,9900.0
2006-08-07 15:30:00,58.9,59.15,58.9,59.03,30300.0,52.0535,52.2744,52.0535,52.1684,30300.0
2006-08-07 15:35:00,59.06,59.21,59.0,59.03,18200.0,52.1949,52.3275,52.1419,52.1684,18200.0
2006-08-07 15:40:00,59.03,59.17,59.02,59.12,25900.0,52.1684,52.2921,52.1595,52.2479,25900.0
2006-08-07 15:45:00,59.12,59.26,59.09,59.22,33500.0,52.2479,52.3716,52.2214,52.3363,33500.0
2006-08-07 15:50:00,59.23,59.23,58.97,59.01,22200.0,52.3451,52.3451,52.1154,52.1507,22200.0
2006-08-07 15:55:00,59.01,59.12,59.01,59.05,32100.0,52.1507,52.2479,52.1507,52.1861,32100.0
2006-08-08 09:30:00,59.43,59.6,59.43,59.6,15600.0,52.5219,52.6721,52.5219,52.6721,15600.0
2006-08-08 09:35:00,59.58,59.72,59.46,59.58,11700.0,52.6544,52.7782,52.5484,52.6544,11700.0
2006-08-08 09:40:00,59.6,59.81,59.6,59.8,14400.0,52.6721,52.8577,52.6721,52.8489,14400.0
2006-08-08 09:45:00,59.79,59.95,59.79,59.86,23200.0,52.84,52.9814,52.84,52.9019,23200.0
2006-08-08 09:50:00,59.88,59.9,59.78,59.84,21800.0,52.9196,52.9373,52.8312,52.8842,21800.0
2006-08-08 09:55:00,59.84,59.88,59.7,59.72,35300.0,52.8842,52.9196,52.7605,52.7782,35300.0
2006-08-08 10:00:00,59.74,59.86,59.72,59.78,15300.0,52.7959,52.9019,52.7782,52.8312,15300.0
2006-08-08 10:05:00,59.77,59.8,59.7,59.8,11400.0,52.8224,52.8489,52.7605,52.8489,11400.0
2006-08-08 10:10:00,59.75,59.77,59.55,59.55,14500.0,52.8047,52.8224,52.6279,52.6279,14500.0
2006-08-08 10:15:00,59.58,59.64,59.47,59.49,10700.0,52.6544,52.7075,52.5572,52.5749,10700.0
2006-08-08 10:20:00,59.45,59.59,59.44,59.55,15500.0,52.5396,52.6633,52.5307,52.6279,15500.0
2006-08-08 10:25:00,59.55,59.56,59.45,59.46,10300.0,52.6279,52.6368,52.5396,52.5484,10300.0
2006-08-08 10:30:00,59.46,59.48,59.31,59.31,12900.0,52.5484,52.5661,52.4158,52.4158,12900.0
2006-08-08 10:35:00,59.31,59.4,59.31,59.4,13300.0,52.4158,52.4954,52.4158,52.4954,13300.0
2006-08-08 10:40:00,59.41,59.52,59.29,59.43,28400.0,52.5042,52.6014,52.3982,52.5219,28400.0
2006-08-08 10:45:00,59.46,59.5,59.38,59.48,40500.0,52.5484,52.5837,52.4777,52.5661,40500.0
2006-08-08 10:50:00,59.48,59.61,59.43,59.61,42100.0,52.5661,52.681,52.5219,52.681,42100.0
2006-08-08 10:55:00,59.61,59.74,59.61,59.72,17100.0,52.681,52.7959,52.681,52.7782,17100.0
2006-08-08 11:00:00,59.7,59.72,59.6,59.67,24400.0,52.7605,52.7782,52.6721,52.734,24400.0
2006-08-08 11:05:00,59.67,59.69,59.56,59.56,10400.0,52.734,52.7517,52.6368,52.6368,10400.0
2006-08-08 11:10:00,59.56,59.59,59.49,59.49,4800.0,52.6368,52.6633,52.5749,52.5749,4800.0
2006-08-08 11:15:00,59.5,59.63,59.5,59.63,46000.0,52.5837,52.6986,52.5837,52.6986,46000.0
2006-08-08 11:20:00,59.63,59.69,59.6,59.67,5300.0,52.6986,52.7517,52.6721,52.734,5300.0
2006-08-08 11:25:00,59.67,59.67,59.61,59.61,5200.0,52.734,52.734,52.681,52.681,5200.0
2006-08-08 11:30:00,59.62,59.7,59.62,59.7,5700.0,52.6898,52.7605,52.6898,52.7605,5700.0
2006-08-08 11:35:00,59.7,59.74,59.69,59.74,5900.0,52.7605,52.7959,52.7517,52.7959,5900.0
2006-08-08 11:40:00,59.74,59.77,59.72,59.72,18900.0,52.7959,52.8224,52.7782,52.7782,18900.0
2006-08-08 11:45:00,59.72,59.72,59.56,59.56,7100.0,52.7782,52.7782,52.6368,52.6368,7100.0
2006-08-08 11:50:00,59.57,59.57,59.47,59.47,6800.0,52.6456,52.6456,52.5572,52.5572,6800.0
2006-08-08 11:55:00,59.47,59.49,59.41,59.49,6200.0,52.5572,52.5749,52.5042,52.5749,6200.0
2006-08-08 12:00:00,59.5,59.7,59.5,59.66,12000.0,52.5837,52.7605,52.5837,52.7252,12000.0
2006-08-08 12:05:00,59.66,59.67,59.52,59.66,30500.0,52.7252,52.734,52.6014,52.7252,30500.0
2006-08-08 12:10:00,59.65,59.65,59.44,59.47,20900.0,52.7163,52.7163,52.5307,52.5572,20900.0
2006-08-08 12:15:00,59.45,59.45,59.32,59.32,2200.0,52.5396,52.5396,52.4247,52.4247,2200.0
2006-08-08 12:20:00,59.31,59.46,59.31,59.46,5500.0,52.4158,52.5484,52.4158,52.5484,5500.0
2006-08-08 12:25:00,59.46,59.5,59.39,59.5,8500.0,52.5484,52.5837,52.4865,52.5837,8500.0
2006-08-08 12:30:00,59.51,59.52,59.46,59.5,6400.0,52.5926,52.6014,52.5484,52.5837,6400.0
2006-08-08 12:35:00,59.5,59.65,59.49,59.63,16800.0,52.5837,52.7163,52.5749,52.6986,16800.0
2006-08-08 12:40:00,59.61,59.63,59.58,59.59,7900.0,52.681,52.6986,52.6544,52.6633,7900.0
2006-08-08 12:45:00,59.59,59.64,59.54,59.64,7700.0,52.6633,52.7075,52.6191,52.7075,7700.0
2006-08-08 12:50:00,59.64,59.71,59.64,59.71,16600.0,52.7075,52.7693,52.7075,52.7693,16600.0
2006-08-08 12:55:00,59.69,59.69,59.54,59.56,11100.0,52.7517,52.7517,52.6191,52.6368,11100.0
2006-08-08 13:00:00,59.56,59.7,59.56,59.68,18800.0,52.6368,52.7605,52.6368,52.7428,18800.0
2006-08-08 13:05:00,59.7,59.7,59.59,59.59,18800.0,52.7605,52.7605,52.6633,52.6633,18800.0
2006-08-08 13:10:00,59.56,59.69,59.56,59.69,8000.0,52.6368,52.7517,52.6368,52.7517,8000.0
2006-08-08 13:15:00,59.69,59.77,59.66,59.74,11600.0,52.7517,52.8224,52.7252,52.7959,11600.0
2006-08-08 13:20:00,59.74,59.75,59.72,59.75,7500.0,52.7959,52.8047,52.7782,52.8047,7500.0
2006-08-08 13:25:00,59.75,59.79,59.67,59.75,17300.0,52.8047,52.84,52.734,52.8047,17300.0
2006-08-08 13:30:00,59.75,59.86,59.74,59.81,15300.0,52.8047,52.9019,52.7959,52.8577,15300.0
2006-08-08 13:35:00,59.81,59.84,59.76,59.83,11400.0,52.8577,52.8842,52.8135,52.8754,11400.0
2006-08-08 13:40:00,59.81,59.83,59.72,59.77,10700.0,52.8577,52.8754,52.7782,52.8224,10700.0
2006-08-08 13:45:00,59.79,59.79,59.74,59.78,7700.0,52.84,52.84,52.7959,52.8312,7700.0
2006-08-08 13:50:00,59.77,59.79,59.75,59.79,10000.0,52.8224,52.84,52.8047,52.84,10000.0
2006-08-08 13:55:00,59.8,59.86,59.79,59.82,9000.0,52.8489,52.9019,52.84,52.8666,9000.0
2006-08-08 14:00:00,59.83,59.9,59.81,59.9,6700.0,52.8754,52.9373,52.8577,52.9373,6700.0
2006-08-08 14:05:00,59.9,59.9,59.85,59.87,11400.0,52.9373,52.9373,52.8931,52.9107,11400.0
2006-08-08 14:10:00,59.87,59.98,59.78,59.95,17600.0,52.9107,53.008,52.8312,52.9814,17600.0
2006-08-08 14:15:00,59.96,59.97,59.8,59.84,44600.0,52.9903,52.9991,52.8489,52.8842,44600.0
2006-08-08 14:20:00,59.84,59.88,59.4,59.4,22000.0,52.8842,52.9196,52.4954,52.4954,22000.0
2006-08-08 14:25:00,59.4,59.44,59.03,59.22,35300.0,52.4954,52.5307,52.1684,52.3363,35300.0
2006-08-08 14:30:00,59.22,59.29,59.17,59.21,15700.0,52.3363,52.3982,52.2921,52.3275,15700.0
2006-08-08 14:35:00,59.21,59.23,59.15,59.18,16200.0,52.3275,52.3451,52.2744,52.3009,16200.0
2006-08-08 14:40:00,59.18,59.55,59.17,59.44,22200.0,52.3009,52.6279,52.2921,52.5307,22200.0
2006-08-08 14:45:00,59.36,59.46,59.34,59.4,18600.0,52.46,52.5484,52.4423,52.4954,18600.0
2006-08-08 14:50:00,59.38,59.42,59.28,59.28,13900.0,52.4777,52.513,52.3893,52.3893,13900.0
2006-08-08 14:55:00,59.23,59.31,59.18,59.21,23000.0,52.3451,52.4158,52.3009,52.3275,23000.0
2006-08-08 15:00:00,59.21,59.32,59.09,59.1,13500.0,52.3275,52.4247,52.2214,52.2302,13500.0
2006-08-08 15:05:00,59.11,59.17,59.08,59.13,16200.0,52.2391,52.2921,52.2126,52.2568,16200.0
2006-08-08 15:10:00,59.13,59.13,58.97,58.99,14400.0,52.2568,52.2568,52.1154,52.133,14400.0
2006-08-08 15:15:00,58.99,59.23,58.98,58.98,13200.0,52.133,52.3451,52.1242,52.1242,13200.0
2006-08-08 15:20:00,58.98,59.0,58.81,58.95,13000.0,52.1242,52.1419,51.974,52.0977,13000.0
2006-08-08 15:25:00,58.96,59.05,58.93,58.99,12400.0,52.1065,52.1861,52.08,52.133,12400.0
2006-08-08 15:30:00,59.0,59.03,58.88,59.03,11100.0,52.1419,52.1684,52.0358,52.1684,11100.0
2006-08-08 15:35:00,59.04,59.06,58.91,58.98,10900.0,52.1772,52.1949,52.0623,52.1242,10900.0
2006-08-08 15:40:00,59.01,59.01,58.92,58.99,7800.0,52.1507,52.1507,52.0712,52.133,7800.0
2006-08-08 15:45:00,58.98,59.14,58.97,59.03,12000.0,52.1242,52.2656,52.1154,52.1684,12000.0
2006-08-08 15:50:00,59.05,59.05,58.89,58.98,12000.0,52.1861,52.1861,52.0447,52.1242,12000.0
2006-08-08 15:55:00,58.98,59.0,58.97,59.0,22800.0,52.1242,52.1419,52.1154,52.1419,22800.0
2006-08-09 09:30:00,59.56,59.95,59.56,59.95,16400.0,52.6368,52.9814,52.6368,52.9814,16400.0
2006-08-09 09:35:00,59.87,59.95,59.76,59.76,10900.0,52.9107,52.9814,52.8135,52.8135,10900.0
2006-08-09 09:40:00,59.76,59.8,59.68,59.69,12600.0,52.8135,52.8489,52.7428,52.7517,12600.0
2006-08-09 09:45:00,59.69,59.69,59.53,59.6,28400.0,52.7517,52.7517,52.6103,52.6721,28400.0
2006-08-09 09:50:00,59.6,59.63,59.5,59.63,9200.0,52.6721,52.6986,52.5837,52.6986,9200.0
2006-08-09 09:55:00,59.59,59.92,59.59,59.9,12500.0,52.6633,52.9549,52.6633,52.9373,12500.0
2006-08-09 10:00:00,59.88,59.91,59.77,59.8,10400.0,52.9196,52.9461,52.8224,52.8489,10400.0
2006-08-09 10:05:00,59.81,59.95,59.81,59.87,9700.0,52.8577,52.9814,52.8577,52.9107,9700.0
2006-08-09 10:10:00,59.88,59.94,59.71,59.75,12200.0,52.9196,52.9726,52.7693,52.8047,12200.0
2006-08-09 10:15:00,59.77,59.81,59.65,59.7,7600.0,52.8224,52.8577,52.7163,52.7605,7600.0
2006-08-09 10:20:00,59.66,59.85,59.66,59.85,11000.0,52.7252,52.8931,52.7252,52.8931,11000.0
2006-08-09 10:25:00,59.85,59.97,59.85,59.9,26800.0,52.8931,52.9991,52.8931,52.9373,26800.0
2006-08-09 10:30:00,59.9,60.0,59.86,59.88,22700.0,52.9373,53.0256,52.9019,52.9196,22700.0
2006-08-09 10:35:00,59.9,60.0,59.88,60.0,44600.0,52.9373,53.0256,52.9196,53.0256,44600.0
2006-08-09 10:40:00,60.0,60.0,59.95,59.99,8600.0,53.0256,53.0256,52.9814,53.0168,8600.0
2006-08-09 10:45:00,59.99,60.09,59.96,60.06,31900.0,53.0168,53.1052,52.9903,53.0787,31900.0
2006-08-09 10:50:00,60.05,60.11,60.0,60.05,28700.0,53.0698,53.1228,53.0256,53.0698,28700.0
2006-08-09 10:55:00,60.05,60.07,59.95,60.06,16100.0,53.0698,53.0875,52.9814,53.0787,16100.0
2006-08-09 11:00:00,60.06,60.1,59.95,59.95,12400.0,53.0787,53.114,52.9814,52.9814,12400.0
2006-08-09 11:05:00,59.96,60.05,59.92,59.99,6700.0,52.9903,53.0698,52.9549,53.0168,6700.0
2006-08-09 11:10:00,60.0,60.04,59.9,60.0,12600.0,53.0256,53.061,52.9373,53.0256,12600.0
2006-08-09 11:15:00,59.98,60.03,59.93,59.97,9600.0,53.008,53.0521,52.9638,52.9991,9600.0
2006-08-09 11:20:00,59.94,59.94,59.86,59.87,8600.0,52.9726,52.9726,52.9019,52.9107,8600.0
2006-08-09 11:25:00,59.91,59.91,59.81,59.82,5800.0,52.9461,52.9461,52.8577,52.8666,5800.0
2006-08-09 11:30:00,59.84,59.97,59.8,59.95,13900.0,52.8842,52.9991,52.8489,52.9814,13900.0
2006-08-09 11:35:00,59.92,59.94,59.82,59.85,10800.0,52.9549,52.9726,52.8666,52.8931,10800.0
2006-08-09 11:40:00,59.85,59.87,59.8,59.82,26000.0,52.8931,52.9107,52.8489,52.8666,26000.0
2006-08-09 11:45:00,59.83,59.87,59.83,59.86,9100.0,52.8754,52.9107,52.8754,52.9019,9100.0
2006-08-09 11:50:00,59.85,59.85,59.65,59.76,16900.0,52.8931,52.8931,52.7163,52.8135,16900.0
2006-08-09 11:55:00,59.73,59.73,59.52,59.6,29500.0,52.787,52.787,52.6014,52.6721,29500.0
2006-08-09 12:00:00,59.57,59.63,59.35,59.47,27300.0,52.6456,52.6986,52.4512,52.5572,27300.0
2006-08-09 12:05:00,59.49,59.53,59.38,59.53,21300.0,52.5749,52.6103,52.4777,52.6103,21300.0
2006-08-09 12:10:00,59.53,59.57,59.37,59.37,21200.0,52.6103,52.6456,52.4689,52.4689,21200.0
2006-08-09 12:15:00,59.37,59.54,59.37,59.49,14500.0,52.4689,52.6191,52.4689,52.5749,14500.0
2006-08-09 12:20:00,59.51,59.51,59.41,59.45,13600.0,52.5926,52.5926,52.5042,52.5396,13600.0
2006-08-09 12:25:00,59.45,59.55,59.4,59.44,14400.0,52.5396,52.6279,52.4954,52.5307,14400.0
2006-08-09 12:30:00,59.44,59.57,59.43,59.54,18500.0,52.5307,52.6456,52.5219,52.6191,18500.0
2006-08-09 12:35:00,59.55,59.55,59.46,59.49,5300.0,52.6279,52.6279,52.5484,52.5749,5300.0
2006-08-09 12:40:00,59.49,59.53,59.47,59.47,4000.0,52.5749,52.6103,52.5572,52.5572,4000.0
2006-08-09 12:45:00,59.46,59.46,59.35,59.35,2800.0,52.5484,52.5484,52.4512,52.4512,2800.0
2006-08-09 12:50:00,59.32,59.45,59.27,59.43,10900.0,52.4247,52.5396,52.3805,52.5219,10900.0
2006-08-09 12:55:00,59.44,59.49,59.33,59.45,23900.0,52.5307,52.5749,52.4335,52.5396,23900.0
2006-08-09 13:00:00,59.45,59.46,59.38,59.42,5900.0,52.5396,52.5484,52.4777,52.513,5900.0
2006-08-09 13:05:00,59.4,59.45,59.38,59.42,3900.0,52.4954,52.5396,52.4777,52.513,3900.0
2006-08-09 13:10:00,59.42,59.46,59.37,59.4,1900.0,52.513,52.5484,52.4689,52.4954,1900.0
2006-08-09 13:15:00,59.39,59.39,59.22,59.25,5300.0,52.4865,52.4865,52.3363,52.3628,5300.0
2006-08-09 13:20:00,59.21,59.31,59.15,59.31,17400.0,52.3275,52.4158,52.2744,52.4158,17400.0
2006-08-09 13:25:00,59.27,59.27,59.06,59.06,19200.0,52.3805,52.3805,52.1949,52.1949,19200.0
2006-08-09 13:30:00,59.0,59.04,59.0,59.01,9000.0,52.1419,52.1772,52.1419,52.1507,9000.0
2006-08-09 13:35:00,58.98,59.12,58.95,59.1,16100.0,52.1242,52.2479,52.0977,52.2302,16100.0
2006-08-09 13:40:00,59.05,59.2,59.03,59.19,12500.0,52.1861,52.3186,52.1684,52.3098,12500.0
2006-08-09 13:45:00,59.19,59.25,59.17,59.19,7700.0,52.3098,52.3628,52.2921,52.3098,7700.0
2006-08-09 13:50:00,59.19,59.23,59.15,59.2,10100.0,52.3098,52.3451,52.2744,52.3186,10100.0
2006-08-09 13:55:00,59.23,59.3,59.19,59.19,12100.0,52.3451,52.407,52.3098,52.3098,12100.0
2006-08-09 14:00:00,59.19,59.24,59.16,59.2,9500.0,52.3098,52.354,52.2833,52.3186,9500.0
2006-08-09 14:05:00,59.22,59.39,59.22,59.33,26900.0,52.3363,52.4865,52.3363,52.4335,26900.0
2006-08-09 14:10:00,59.34,59.37,59.22,59.29,7600.0,52.4423,52.4689,52.3363,52.3982,7600.0
2006-08-09 14:15:00,59.3,59.31,59.27,59.28,2500.0,52.407,52.4158,52.3805,52.3893,2500.0
2006-08-09 14:20:00,59.25,59.42,59.23,59.38,7000.0,52.3628,52.513,52.3451,52.4777,7000.0
2006-08-09 14:25:00,59.37,59.37,59.31,59.35,1800.0,52.4689,52.4689,52.4158,52.4512,1800.0
2006-08-09 14:30:00,59.32,59.47,59.32,59.37,7600.0,52.4247,52.5572,52.4247,52.4689,7600.0
2006-08-09 14:35:00,59.33,59.45,59.33,59.45,6200.0,52.4335,52.5396,52.4335,52.5396,6200.0
2006-08-09 14:40:00,59.46,59.51,59.36,59.36,10100.0,52.5484,52.5926,52.46,52.46,10100.0
2006-08-09 14:45:00,59.34,59.34,59.15,59.18,18300.0,52.4423,52.4423,52.2744,52.3009,18300.0
2006-08-09 14:50:00,59.18,59.18,59.07,59.09,11900.0,52.3009,52.3009,52.2037,52.2214,11900.0
2006-08-09 14:55:00,59.09,59.24,59.09,59.13,14400.0,52.2214,52.354,52.2214,52.2568,14400.0
2006-08-09 15:00:00,59.14,59.15,59.02,59.08,16400.0,52.2656,52.2744,52.1595,52.2126,16400.0
2006-08-09 15:05:00,59.09,59.1,59.04,59.04,9700.0,52.2214,52.2302,52.1772,52.1772,9700.0
2006-08-09 15:10:00,59.06,59.09,58.99,59.06,4100.0,52.1949,52.2214,52.133,52.1949,4100.0
2006-08-09 15:15:00,59.06,59.11,59.02,59.07,11300.0,52.1949,52.2391,52.1595,52.2037,11300.0
2006-08-09 15:20:00,59.08,59.11,59.01,59.02,10200.0,52.2126,52.2391,52.1507,52.1595,10200.0
2006-08-09 15:25:00,59.03,59.09,58.96,58.99,6400.0,52.1684,52.2214,52.1065,52.133,6400.0
2006-08-09 15:30:00,59.0,59.09,58.95,59.06,14500.0,52.1419,52.2214,52.0977,52.1949,14500.0
2006-08-09 15:35:00,59.07,59.07,58.98,59.01,12400.0,52.2037,52.2037,52.1242,52.1507,12400.0
2006-08-09 15:40:00,58.99,59.0,58.89,58.89,10000.0,52.133,52.1419,52.0447,52.0447,10000.0
2006-08-09 15:45:00,58.88,58.88,58.76,58.79,12700.0,52.0358,52.0358,51.9298,51.9563,12700.0
2006-08-09 15:50:00,58.79,58.85,58.67,58.76,17800.0,51.9563,52.0093,51.8502,51.9298,17800.0
2006-08-09 15:55:00,58.77,58.84,58.76,58.84,19900.0,51.9386,52.0005,51.9298,52.0005,19900.0
2006-08-10 09:30:00,58.85,58.85,58.79,58.85,15000.0,52.0093,52.0093,51.9563,52.0093,15000.0
2006-08-10 09:35:00,58.83,58.95,58.75,58.94,23500.0,51.9916,52.0977,51.9209,52.0888,23500.0
2006-08-10 09:40:00,58.95,59.22,58.81,58.97,22700.0,52.0977,52.3363,51.974,52.1154,22700.0
2006-08-10 09:45:00,58.96,59.13,58.85,58.85,20600.0,52.1065,52.2568,52.0093,52.0093,20600.0
2006-08-10 09:50:00,58.84,59.1,58.84,59.04,12500.0,52.0005,52.2302,52.0005,52.1772,12500.0
2006-08-10 09:55:00,59.04,59.14,58.9,58.94,16900.0,52.1772,52.2656,52.0535,52.0888,16900.0
2006-08-10 10:00:00,58.91,59.09,58.88,58.99,22500.0,52.0623,52.2214,52.0358,52.133,22500.0
2006-08-10 10:05:00,59.0,59.0,58.9,58.94,10900.0,52.1419,52.1419,52.0535,52.0888,10900.0
2006-08-10 10:10:00,58.94,59.03,58.94,58.98,8200.0,52.0888,52.1684,52.0888,52.1242,8200.0
2006-08-10 10:15:00,58.99,59.09,58.99,59.02,22100.0,52.133,52.2214,52.133,52.1595,22100.0
2006-08-10 10:20:00,59.0,59.04,58.95,58.99,11300.0,52.1419,52.1772,52.0977,52.133,11300.0
2006-08-10 10:25:00,59.0,59.13,58.99,59.11,16200.0,52.1419,52.2568,52.133,52.2391,16200.0
2006-08-10 10:30:00,59.11,59.14,59.0,59.03,16800.0,52.2391,52.2656,52.1419,52.1684,16800.0
2006-08-10 10:35:00,59.03,59.1,58.99,58.99,12500.0,52.1684,52.2302,52.133,52.133,12500.0
2006-08-10 10:40:00,58.99,59.05,58.94,59.03,6800.0,52.133,52.1861,52.0888,52.1684,6800.0
2006-08-10 10:45:00,59.03,59.03,58.9,58.97,12000.0,52.1684,52.1684,52.0535,52.1154,12000.0
2006-08-10 10:50:00,58.98,59.08,58.95,59.0,18400.0,52.1242,52.2126,52.0977,52.1419,18400.0
2006-08-10 10:55:00,58.94,59.01,58.9,58.92,19400.0,52.0888,52.1507,52.0535,52.0712,19400.0
2006-08-10 11:00:00,58.96,58.96,58.89,58.96,50400.0,52.1065,52.1065,52.0447,52.1065,50400.0
2006-08-10 11:05:00,58.97,59.12,58.97,59.04,22400.0,52.1154,52.2479,52.1154,52.1772,22400.0
2006-08-10 11:10:00,59.04,59.2,59.04,59.13,10400.0,52.1772,52.3186,52.1772,52.2568,10400.0
2006-08-10 11:15:00,59.12,59.19,59.01,59.03,7100.0,52.2479,52.3098,52.1507,52.1684,7100.0
2006-08-10 11:20:00,59.03,59.07,59.03,59.06,7800.0,52.1684,52.2037,52.1684,52.1949,7800.0
2006-08-10 11:25:00,59.04,59.06,58.99,59.01,65800.0,52.1772,52.1949,52.133,52.1507,65800.0
2006-08-10 11:30:00,59.01,59.07,58.98,59.07,6700.0,52.1507,52.2037,52.1242,52.2037,6700.0
2006-08-10 11:35:00,59.06,59.06,58.99,59.01,6400.0,52.1949,52.1949,52.133,52.1507,6400.0
2006-08-10 11:40:00,58.99,59.12,58.99,59.06,9500.0,52.133,52.2479,52.133,52.1949,9500.0
2006-08-10 11:45:00,59.07,59.08,58.98,59.0,9000.0,52.2037,52.2126,52.1242,52.1419,9000.0
2006-08-10 11:50:00,59.0,59.04,58.93,58.95,7000.0,52.1419,52.1772,52.08,52.0977,7000.0
2006-08-10 11:55:00,58.95,59.11,58.93,59.07,7200.0,52.0977,52.2391,52.08,52.2037,7200.0
2006-08-10 12:00:00,59.06,59.07,58.99,58.99,10200.0,52.1949,52.2037,52.133,52.133,10200.0
2006-08-10 12:05:00,58.99,59.0,58.92,59.0,11900.0,52.133,52.1419,52.0712,52.1419,11900.0
2006-08-10 12:10:00,59.01,59.11,59.0,59.09,8800.0,52.1507,52.2391,52.1419,52.2214,8800.0
2006-08-10 12:15:00,59.09,59.14,59.01,59.06,7400.0,52.2214,52.2656,52.1507,52.1949,7400.0
2006-08-10 12:20:00,59.08,59.15,59.02,59.13,8900.0,52.2126,52.2744,52.1595,52.2568,8900.0
2006-08-10 12:25:00,59.13,59.16,59.09,59.11,8000.0,52.2568,52.2833,52.2214,52.2391,8000.0
2006-08-10 12:30:00,59.14,59.14,59.04,59.14,7100.0,52.2656,52.2656,52.1772,52.2656,7100.0
2006-08-10 12:35:00,59.14,59.16,58.98,59.16,30200.0,52.2656,52.2833,52.1242,52.2833,30200.0
2006-08-10 12:40:00,59.16,59.17,59.11,59.17,8000.0,52.2833,52.2921,52.2391,52.2921,8000.0
2006-08-10 12:45:00,59.16,59.2,59.1,59.12,8700.0,52.2833,52.3186,52.2302,52.2479,8700.0
2006-08-10 12:50:00,59.13,59.18,59.11,59.18,6700.0,52.2568,52.3009,52.2391,52.3009,6700.0
2006-08-10 12:55:00,59.17,59.18,59.15,59.17,7900.0,52.2921,52.3009,52.2744,52.2921,7900.0
2006-08-10 13:00:00,59.16,59.16,59.12,59.13,4300.0,52.2833,52.2833,52.2479,52.2568,4300.0
2006-08-10 13:05:00,59.11,59.12,59.06,59.07,13700.0,52.2391,52.2479,52.1949,52.2037,13700.0
2006-08-10 13:10:00,59.07,59.12,59.04,59.05,11500.0,52.2037,52.2479,52.1772,52.1861,11500.0
2006-08-10 13:15:00,59.06,59.06,59.0,59.01,9200.0,52.1949,52.1949,52.1419,52.1507,9200.0
2006-08-10 13:20:00,59.01,59.05,58.99,59.0,7300.0,52.1507,52.1861,52.133,52.1419,7300.0
2006-08-10 13:25:00,59.01,59.06,58.96,58.99,5400.0,52.1507,52.1949,52.1065,52.133,5400.0
2006-08-10 13:30:00,58.99,59.04,58.97,59.04,4300.0,52.133,52.1772,52.1154,52.1772,4300.0
2006-08-10 13:35:00,59.04,59.11,58.99,59.04,20500.0,52.1772,52.2391,52.133,52.1772,20500.0
2006-08-10 13:40:00,59.04,59.08,58.97,59.04,13200.0,52.1772,52.2126,52.1154,52.1772,13200.0
2006-08-10 13:45:00,59.08,59.08,58.94,58.94,7800.0,52.2126,52.2126,52.0888,52.0888,7800.0
2006-08-10 13:50:00,58.95,59.01,58.9,59.01,8600.0,52.0977,52.1507,52.0535,52.1507,8600.0
2006-08-10 13:55:00,59.03,59.03,58.97,58.98,6800.0,52.1684,52.1684,52.1154,52.1242,6800.0
2006-08-10 14:00:00,58.99,59.07,58.99,59.06,21800.0,52.133,52.2037,52.133,52.1949,21800.0
2006-08-10 14:05:00,59.05,59.05,58.96,59.0,25300.0,52.1861,52.1861,52.1065,52.1419,25300.0
2006-08-10 14:10:00,58.98,59.0,58.95,58.97,15500.0,52.1242,52.1419,52.0977,52.1154,15500.0
2006-08-10 14:15:00,58.97,59.02,58.94,58.98,58800.0,52.1154,52.1595,52.0888,52.1242,58800.0
2006-08-10 14:20:00,58.98,59.06,58.96,59.04,64000.0,52.1242,52.1949,52.1065,52.1772,64000.0
2006-08-10 14:25:00,59.03,59.1,58.96,58.97,17400.0,52.1684,52.2302,52.1065,52.1154,17400.0
2006-08-10 14:30:00,58.97,59.02,58.95,59.0,14400.0,52.1154,52.1595,52.0977,52.1419,14400.0
2006-08-10 14:35:00,59.0,59.01,58.96,58.97,49400.0,52.1419,52.1507,52.1065,52.1154,49400.0
2006-08-10 14:40:00,58.97,59.11,58.97,59.01,10100.0,52.1154,52.2391,52.1154,52.1507,10100.0
2006-08-10 14:45:00,59.0,59.0,58.95,58.97,51000.0,52.1419,52.1419,52.0977,52.1154,51000.0
2006-08-10 14:50:00,59.0,59.04,58.97,59.04,10400.0,52.1419,52.1772,52.1154,52.1772,10400.0
2006-08-10 14:55:00,59.0,59.04,58.98,59.02,8900.0,52.1419,52.1772,52.1242,52.1595,8900.0
2006-08-10 15:00:00,59.02,59.05,59.0,59.0,19200.0,52.1595,52.1861,52.1419,52.1419,19200.0
2006-08-10 15:05:00,59.0,59.09,59.0,59.06,14600.0,52.1419,52.2214,52.1419,52.1949,14600.0
2006-08-10 15:10:00,59.06,59.1,59.0,59.03,38000.0,52.1949,52.2302,52.1419,52.1684,38000.0
2006-08-10 15:15:00,59.03,59.12,59.01,59.08,16800.0,52.1684,52.2479,52.1507,52.2126,16800.0
2006-08-10 15:20:00,59.07,59.14,59.02,59.02,22100.0,52.2037,52.2656,52.1595,52.1595,22100.0
2006-08-10 15:25:00,59.03,59.07,59.0,59.02,23200.0,52.1684,52.2037,52.1419,52.1595,23200.0
2006-08-10 15:30:00,59.04,59.19,59.01,59.19,11900.0,52.1772,52.3098,52.1507,52.3098,11900.0
2006-08-10 15:35:00,59.19,59.2,59.12,59.15,14200.0,52.3098,52.3186,52.2479,52.2744,14200.0
2006-08-10 15:40:00,59.13,59.2,59.12,59.2,20200.0,52.2568,52.3186,52.2479,52.3186,20200.0
2006-08-10 15:45:00,59.2,59.49,59.15,59.49,41900.0,52.3186,52.5749,52.2744,52.5749,41900.0
2006-08-10 15:50:00,59.49,59.51,59.4,59.4,28800.0,52.5749,52.5926,52.4954,52.4954,28800.0
2006-08-10 15:55:00,59.4,59.42,59.34,59.39,23200.0,52.4954,52.513,52.4423,52.4865,23200.0
2006-08-11 09:30:00,59.4,59.4,59.29,59.29,15400.0,52.4954,52.4954,52.3982,52.3982,15400.0
2006-08-11 09:35:00,59.29,59.29,58.83,59.03,20100.0,52.3982,52.3982,51.9916,52.1684,20100.0
2006-08-11 09:40:00,59.02,59.1,58.88,58.88,9800.0,52.1595,52.2302,52.0358,52.0358,9800.0
2006-08-11 09:45:00,58.89,59.0,58.83,58.95,14300.0,52.0447,52.1419,51.9916,52.0977,14300.0
2006-08-11 09:50:00,58.95,58.97,58.74,58.86,8800.0,52.0977,52.1154,51.9121,52.0181,8800.0
2006-08-11 09:55:00,58.86,58.96,58.85,58.89,7200.0,52.0181,52.1065,52.0093,52.0447,7200.0
2006-08-11 10:00:00,58.9,58.96,58.77,58.77,14600.0,52.0535,52.1065,51.9386,51.9386,14600.0
2006-08-11 10:05:00,58.76,58.78,58.56,58.64,9800.0,51.9298,51.9474,51.753,51.8237,9800.0
2006-08-11 10:10:00,58.65,58.65,58.6,58.65,8800.0,51.8326,51.8326,51.7884,51.8326,8800.0
2006-08-11 10:15:00,58.66,58.66,58.5,58.58,11600.0,51.8414,51.8414,51.7,51.7707,11600.0
2006-08-11 10:20:00,58.57,58.63,58.55,58.57,38300.0,51.7619,51.8149,51.7442,51.7619,38300.0
2006-08-11 10:25:00,58.59,58.61,58.5,58.54,12000.0,51.7795,51.7972,51.7,51.7353,12000.0
2006-08-11 10:30:00,58.52,58.63,58.52,58.6,7100.0,51.7177,51.8149,51.7177,51.7884,7100.0
2006-08-11 10:35:00,58.6,58.65,58.59,58.65,8400.0,51.7884,51.8326,51.7795,51.8326,8400.0
2006-08-11 10:40:00,58.65,58.68,58.62,58.65,16900.0,51.8326,51.8591,51.806,51.8326,16900.0
2006-08-11 10:45:00,58.65,58.66,58.54,58.55,7400.0,51.8326,51.8414,51.7353,51.7442,7400.0
2006-08-11 10:50:00,58.56,58.66,58.54,58.54,9900.0,51.753,51.8414,51.7353,51.7353,9900.0
2006-08-11 10:55:00,58.52,58.53,58.38,58.38,24200.0,51.7177,51.7265,51.5939,51.5939,24200.0
2006-08-11 11:00:00,58.36,58.37,58.15,58.22,18000.0,51.5763,51.5851,51.3907,51.4525,18000.0
2006-08-11 11:05:00,58.22,58.31,58.13,58.2,28200.0,51.4525,51.5321,51.373,51.4349,28200.0
2006-08-11 11:10:00,58.2,58.21,58.13,58.14,30400.0,51.4349,51.4437,51.373,51.3818,30400.0
2006-08-11 11:15:00,58.13,58.13,58.02,58.11,29900.0,51.373,51.373,51.2758,51.3553,29900.0
2006-08-11 11:20:00,58.1,58.15,58.08,58.09,17900.0,51.3465,51.3907,51.3288,51.3376,17900.0
2006-08-11 11:25:00,58.09,58.16,58.08,58.08,14900.0,51.3376,51.3995,51.3288,51.3288,14900.0
2006-08-11 11:30:00,58.1,58.1,58.03,58.08,6400.0,51.3465,51.3465,51.2846,51.3288,6400.0
2006-08-11 11:35:00,58.08,58.1,58.05,58.1,18300.0,51.3288,51.3465,51.3023,51.3465,18300.0
2006-08-11 11:40:00,58.1,58.1,58.06,58.07,5500.0,51.3465,51.3465,51.3111,51.32,5500.0
2006-08-11 11:45:00,58.08,58.15,58.05,58.14,15900.0,51.3288,51.3907,51.3023,51.3818,15900.0
2006-08-11 11:50:00,58.14,58.15,58.03,58.04,12600.0,51.3818,51.3907,51.2846,51.2935,12600.0
2006-08-11 11:55:00,58.06,58.14,58.0,58.06,18600.0,51.3111,51.3818,51.2581,51.3111,18600.0
2006-08-11 12:00:00,58.06,58.07,57.93,57.93,12200.0,51.3111,51.32,51.1962,51.1962,12200.0
2006-08-11 12:05:00,57.93,57.96,57.86,57.86,11900.0,51.1962,51.2228,51.1344,51.1344,11900.0
2006-08-11 12:10:00,57.89,57.92,57.87,57.9,5300.0,51.1609,51.1874,51.1432,51.1697,5300.0
2006-08-11 12:15:00,57.9,57.92,57.86,57.87,8900.0,51.1697,51.1874,51.1344,51.1432,8900.0
2006-08-11 12:20:00,57.86,57.93,57.86,57.86,4400.0,51.1344,51.1962,51.1344,51.1344,4400.0
2006-08-11 12:25:00,57.85,57.92,57.85,57.9,7500.0,51.1255,51.1874,51.1255,51.1697,7500.0
2006-08-11 12:30:00,57.9,57.91,57.74,57.75,12000.0,51.1697,51.1786,51.0283,51.0372,12000.0
2006-08-11 12:35:00,57.76,58.05,57.74,58.03,34700.0,51.046,51.3023,51.0283,51.2846,34700.0
2006-08-11 12:40:00,58.02,58.05,58.01,58.03,13400.0,51.2758,51.3023,51.2669,51.2846,13400.0
2006-08-11 12:45:00,58.03,58.07,58.0,58.01,10800.0,51.2846,51.32,51.2581,51.2669,10800.0
2006-08-11 12:50:00,58.01,58.03,57.97,57.97,5700.0,51.2669,51.2846,51.2316,51.2316,5700.0
2006-08-11 12:55:00,58.02,58.02,57.89,57.9,6300.0,51.2758,51.2758,51.1609,51.1697,6300.0
2006-08-11 13:00:00,57.91,57.94,57.88,57.89,5700.0,51.1786,51.2051,51.1521,51.1609,5700.0
2006-08-11 13:05:00,57.87,57.99,57.86,57.99,10800.0,51.1432,51.2493,51.1344,51.2493,10800.0
2006-08-11 13:10:00,57.98,58.03,57.97,58.03,10300.0,51.2404,51.2846,51.2316,51.2846,10300.0
2006-08-11 13:15:00,58.01,58.04,57.99,58.0,24200.0,51.2669,51.2935,51.2493,51.2581,24200.0
2006-08-11 13:20:00,58.0,58.02,57.98,58.0,17800.0,51.2581,51.2758,51.2404,51.2581,17800.0
2006-08-11 13:25:00,58.0,58.04,57.98,58.02,18500.0,51.2581,51.2935,51.2404,51.2758,18500.0
2006-08-11 13:30:00,58.02,58.02,57.85,57.85,35800.0,51.2758,51.2758,51.1255,51.1255,35800.0
2006-08-11 13:35:00,57.86,57.86,57.82,57.82,13800.0,51.1344,51.1344,51.099,51.099,13800.0
2006-08-11 13:40:00,57.83,57.83,57.77,57.78,5800.0,51.1079,51.1079,51.0548,51.0637,5800.0
2006-08-11 13:45:00,57.79,57.79,57.68,57.7,11100.0,51.0725,51.0725,50.9753,50.993,11100.0
2006-08-11 13:50:00,57.7,57.74,57.7,57.71,9700.0,50.993,51.0283,50.993,51.0018,9700.0
2006-08-11 13:55:00,57.72,57.75,57.65,57.72,48300.0,51.0107,51.0372,50.9488,51.0107,48300.0
2006-08-11 14:00:00,57.72,57.78,57.66,57.71,22200.0,51.0107,51.0637,50.9576,51.0018,22200.0
2006-08-11 14:05:00,57.71,57.78,57.7,57.71,48800.0,51.0018,51.0637,50.993,51.0018,48800.0
2006-08-11 14:10:00,57.71,57.72,57.69,57.69,10200.0,51.0018,51.0107,50.9841,50.9841,10200.0
2006-08-11 14:15:00,57.7,57.77,57.69,57.71,15300.0,50.993,51.0548,50.9841,51.0018,15300.0
2006-08-11 14:20:00,57.72,57.8,57.66,57.67,15900.0,51.0107,51.0814,50.9576,50.9665,15900.0
2006-08-11 14:25:00,57.7,57.73,57.68,57.73,11000.0,50.993,51.0195,50.9753,51.0195,11000.0
2006-08-11 14:30:00,57.71,57.73,57.66,57.73,13000.0,51.0018,51.0195,50.9576,51.0195,13000.0
2006-08-11 14:35:00,57.71,57.75,57.69,57.73,13000.0,51.0018,51.0372,50.9841,51.0195,13000.0
2006-08-11 14:40:00,57.73,57.77,57.7,57.71,12800.0,51.0195,51.0548,50.993,51.0018,12800.0
2006-08-11 14:45:00,57.71,57.71,57.64,57.64,15200.0,51.0018,51.0018,50.94,50.94,15200.0
2006-08-11 14:50:00,57.64,57.68,57.63,57.68,21100.0,50.94,50.9753,50.9311,50.9753,21100.0
2006-08-11 14:55:00,57.68,57.68,57.66,57.66,5700.0,50.9753,50.9753,50.9576,50.9576,5700.0
2006-08-11 15:00:00,57.67,57.72,57.66,57.69,16800.0,50.9665,51.0107,50.9576,50.9841,16800.0
2006-08-11 15:05:00,57.69,57.77,57.68,57.75,26200.0,50.9841,51.0548,50.9753,51.0372,26200.0
2006-08-11 15:10:00,57.75,57.75,57.64,57.7,13900.0,51.0372,51.0372,50.94,50.993,13900.0
2006-08-11 15:15:00,57.7,57.76,57.66,57.67,16500.0,50.993,51.046,50.9576,50.9665,16500.0
2006-08-11 15:20:00,57.66,57.78,57.65,57.72,21300.0,50.9576,51.0637,50.9488,51.0107,21300.0
2006-08-11 15:25:00,57.72,57.76,57.68,57.72,14600.0,51.0107,51.046,50.9753,51.0107,14600.0
2006-08-11 15:30:00,57.72,57.75,57.7,57.72,25000.0,51.0107,51.0372,50.993,51.0107,25000.0
2006-08-11 15:35:00,57.72,57.82,57.71,57.73,57300.0,51.0107,51.099,51.0018,51.0195,57300.0
2006-08-11 15:40:00,57.74,57.78,57.7,57.78,34700.0,51.0283,51.0637,50.993,51.0637,34700.0
2006-08-11 15:45:00,57.79,57.81,57.7,57.75,38600.0,51.0725,51.0902,50.993,51.0372,38600.0
2006-08-11 15:50:00,57.72,57.83,57.71,57.76,58700.0,51.0107,51.1079,51.0018,51.046,58700.0
2006-08-11 15:55:00,57.76,57.8,57.76,57.76,23800.0,51.046,51.0814,51.046,51.046,23800.0
2006-08-14 09:30:00,58.25,58.31,58.25,58.3,12700.0,51.479,51.5321,51.479,51.5232,12700.0
2006-08-14 09:35:00,58.31,58.58,58.31,58.46,16900.0,51.5321,51.7707,51.5321,51.6646,16900.0
2006-08-14 09:40:00,58.45,58.45,58.17,58.17,9100.0,51.6558,51.6558,51.4083,51.4083,9100.0
2006-08-14 09:45:00,58.17,58.28,58.16,58.2,12700.0,51.4083,51.5056,51.3995,51.4349,12700.0
2006-08-14 09:50:00,58.21,58.3,58.2,58.2,7300.0,51.4437,51.5232,51.4349,51.4349,7300.0
2006-08-14 09:55:00,58.17,58.25,58.13,58.24,7800.0,51.4083,51.479,51.373,51.4702,7800.0
2006-08-14 10:00:00,58.29,58.29,58.17,58.27,13000.0,51.5144,51.5144,51.4083,51.4967,13000.0
2006-08-14 10:05:00,58.27,58.31,58.19,58.22,18900.0,51.4967,51.5321,51.426,51.4525,18900.0
2006-08-14 10:10:00,58.19,58.25,58.07,58.1,16800.0,51.426,51.479,51.32,51.3465,16800.0
2006-08-14 10:15:00,58.09,58.16,58.09,58.09,14800.0,51.3376,51.3995,51.3376,51.3376,14800.0
2006-08-14 10:20:00,58.11,58.15,58.06,58.11,45300.0,51.3553,51.3907,51.3111,51.3553,45300.0
2006-08-14 10:25:00,58.11,58.12,58.06,58.09,76800.0,51.3553,51.3642,51.3111,51.3376,76800.0
2006-08-14 10:30:00,58.1,58.1,57.98,57.98,13600.0,51.3465,51.3465,51.2404,51.2404,13600.0
2006-08-14 10:35:00,57.94,58.08,57.94,58.01,15300.0,51.2051,51.3288,51.2051,51.2669,15300.0
2006-08-14 10:40:00,58.03,58.07,57.92,57.93,13000.0,51.2846,51.32,51.1874,51.1962,13000.0
2006-08-14 10:45:00,57.93,58.0,57.88,57.97,27500.0,51.1962,51.2581,51.1521,51.2316,27500.0
2006-08-14 10:50:00,57.99,58.06,57.92,57.94,15700.0,51.2493,51.3111,51.1874,51.2051,15700.0
2006-08-14 10:55:00,57.9,58.01,57.9,58.01,6900.0,51.1697,51.2669,51.1697,51.2669,6900.0
2006-08-14 11:00:00,57.98,58.1,57.94,58.1,14400.0,51.2404,51.3465,51.2051,51.3465,14400.0
2006-08-14 11:05:00,58.08,58.15,57.98,58.09,50300.0,51.3288,51.3907,51.2404,51.3376,50300.0
2006-08-14 11:10:00,58.09,58.1,58.0,58.0,44000.0,51.3376,51.3465,51.2581,51.2581,44000.0
2006-08-14 11:15:00,58.01,58.05,57.86,57.95,16600.0,51.2669,51.3023,51.1344,51.2139,16600.0
2006-08-14 11:20:00,57.93,58.0,57.89,57.97,8600.0,51.1962,51.2581,51.1609,51.2316,8600.0
2006-08-14 11:25:00,57.98,58.01,57.92,57.97,10200.0,51.2404,51.2669,51.1874,51.2316,10200.0
2006-08-14 11:30:00,58.0,58.07,57.95,58.0,13900.0,51.2581,51.32,51.2139,51.2581,13900.0
2006-08-14 11:35:00,58.0,58.06,57.94,57.94,19200.0,51.2581,51.3111,51.2051,51.2051,19200.0
2006-08-14 11:40:00,57.97,58.03,57.93,58.02,7200.0,51.2316,51.2846,51.1962,51.2758,7200.0
2006-08-14 11:45:00,58.03,58.11,58.01,58.02,20100.0,51.2846,51.3553,51.2669,51.2758,20100.0
2006-08-14 11:50:00,58.03,58.08,57.98,58.0,6700.0,51.2846,51.3288,51.2404,51.2581,6700.0
2006-08-14 11:55:00,58.0,58.02,57.96,57.96,8300.0,51.2581,51.2758,51.2228,51.2228,8300.0
2006-08-14 12:00:00,57.96,58.0,57.96,58.0,3800.0,51.2228,51.2581,51.2228,51.2581,3800.0
2006-08-14 12:05:00,58.0,58.01,57.98,57.99,5500.0,51.2581,51.2669,51.2404,51.2493,5500.0
2006-08-14 12:10:00,57.99,58.03,57.97,57.98,6400.0,51.2493,51.2846,51.2316,51.2404,6400.0
2006-08-14 12:15:00,57.96,57.97,57.93,57.97,3400.0,51.2228,51.2316,51.1962,51.2316,3400.0
2006-08-14 12:20:00,57.96,58.03,57.96,58.0,5300.0,51.2228,51.2846,51.2228,51.2581,5300.0
2006-08-14 12:25:00,58.01,58.06,57.99,58.03,9700.0,51.2669,51.3111,51.2493,51.2846,9700.0
2006-08-14 12:30:00,58.02,58.1,57.98,58.07,10800.0,51.2758,51.3465,51.2404,51.32,10800.0
2006-08-14 12:35:00,58.05,58.07,57.92,57.99,17700.0,51.3023,51.32,51.1874,51.2493,17700.0
2006-08-14 12:40:00,57.98,58.02,57.96,58.02,5800.0,51.2404,51.2758,51.2228,51.2758,5800.0
2006-08-14 12:45:00,58.0,58.03,58.0,58.0,7000.0,51.2581,51.2846,51.2581,51.2581,7000.0
2006-08-14 12:50:00,58.0,58.02,57.99,57.99,4000.0,51.2581,51.2758,51.2493,51.2493,4000.0
2006-08-14 12:55:00,57.99,58.01,57.95,58.01,4300.0,51.2493,51.2669,51.2139,51.2669,4300.0
2006-08-14 13:00:00,58.0,58.02,58.0,58.0,3700.0,51.2581,51.2758,51.2581,51.2581,3700.0
2006-08-14 13:05:00,58.0,58.07,58.0,58.04,14400.0,51.2581,51.32,51.2581,51.2935,14400.0
2006-08-14 13:10:00,58.03,58.12,58.03,58.03,9400.0,51.2846,51.3642,51.2846,51.2846,9400.0
2006-08-14 13:15:00,58.02,58.12,58.01,58.04,9100.0,51.2758,51.3642,51.2669,51.2935,9100.0
2006-08-14 13:20:00,58.04,58.06,58.0,58.0,5900.0,51.2935,51.3111,51.2581,51.2581,5900.0
2006-08-14 13:25:00,58.01,58.09,58.0,58.05,7300.0,51.2669,51.3376,51.2581,51.3023,7300.0
2006-08-14 13:30:00,58.05,58.07,58.0,58.05,7900.0,51.3023,51.32,51.2581,51.3023,7900.0
2006-08-14 13:35:00,58.02,58.15,58.02,58.04,14600.0,51.2758,51.3907,51.2758,51.2935,14600.0
2006-08-14 13:40:00,58.04,58.05,57.99,57.99,5700.0,51.2935,51.3023,51.2493,51.2493,5700.0
2006-08-14 13:45:00,58.0,58.05,57.99,58.0,7000.0,51.2581,51.3023,51.2493,51.2581,7000.0
2006-08-14 13:50:00,58.01,58.01,57.97,57.99,5400.0,51.2669,51.2669,51.2316,51.2493,5400.0
2006-08-14 13:55:00,58.0,58.02,57.97,57.97,9000.0,51.2581,51.2758,51.2316,51.2316,9000.0
2006-08-14 14:00:00,57.99,58.05,57.93,57.96,5900.0,51.2493,51.3023,51.1962,51.2228,5900.0
2006-08-14 14:05:00,57.94,58.05,57.93,58.02,10900.0,51.2051,51.3023,51.1962,51.2758,10900.0
2006-08-14 14:10:00,58.0,58.07,57.98,58.02,11300.0,51.2581,51.32,51.2404,51.2758,11300.0
2006-08-14 14:15:00,58.02,58.05,58.0,58.0,5100.0,51.2758,51.3023,51.2581,51.2581,5100.0
2006-08-14 14:20:00,58.03,58.03,57.93,57.98,6600.0,51.2846,51.2846,51.1962,51.2404,6600.0
2006-08-14 14:25:00,57.94,58.0,57.94,57.99,4300.0,51.2051,51.2581,51.2051,51.2493,4300.0
2006-08-14 14:30:00,57.98,57.98,57.9,57.97,3700.0,51.2404,51.2404,51.1697,51.2316,3700.0
2006-08-14 14:35:00,57.95,58.01,57.95,58.01,3800.0,51.2139,51.2669,51.2139,51.2669,3800.0
2006-08-14 14:40:00,58.0,58.01,57.94,57.94,6600.0,51.2581,51.2669,51.2051,51.2051,6600.0
2006-08-14 14:45:00,57.95,57.97,57.8,57.81,6500.0,51.2139,51.2316,51.0814,51.0902,6500.0
2006-08-14 14:50:00,57.8,57.8,57.75,57.75,3100.0,51.0814,51.0814,51.0372,51.0372,3100.0
2006-08-14 14:55:00,57.75,57.75,57.72,57.74,8000.0,51.0372,51.0372,51.0107,51.0283,8000.0
2006-08-14 15:00:00,57.73,57.82,57.68,57.79,22300.0,51.0195,51.099,50.9753,51.0725,22300.0
2006-08-14 15:05:00,57.81,57.91,57.74,57.86,19700.0,51.0902,51.1786,51.0283,51.1344,19700.0
2006-08-14 15:10:00,57.86,57.93,57.86,57.93,8000.0,51.1344,51.1962,51.1344,51.1962,8000.0
2006-08-14 15:15:00,57.92,57.95,57.87,57.95,6500.0,51.1874,51.2139,51.1432,51.2139,6500.0
2006-08-14 15:20:00,57.95,57.96,57.92,57.96,8300.0,51.2139,51.2228,51.1874,51.2228,8300.0
2006-08-14 15:25:00,57.96,58.0,57.89,57.9,16200.0,51.2228,51.2581,51.1609,51.1697,16200.0
2006-08-14 15:30:00,57.91,57.95,57.84,57.84,8900.0,51.1786,51.2139,51.1167,51.1167,8900.0
2006-08-14 15:35:00,57.84,57.89,57.82,57.84,9900.0,51.1167,51.1609,51.099,51.1167,9900.0
2006-08-14 15:40:00,57.84,57.88,57.83,57.88,13300.0,51.1167,51.1521,51.1079,51.1521,13300.0
2006-08-14 15:45:00,57.84,57.9,57.83,57.86,14700.0,51.1167,51.1697,51.1079,51.1344,14700.0
2006-08-14 15:50:00,57.85,57.9,57.81,57.89,16100.0,51.1255,51.1697,51.0902,51.1609,16100.0
2006-08-14 15:55:00,57.9,57.92,57.87,57.89,25400.0,51.1697,51.1874,51.1432,51.1609,25400.0
2006-08-15 09:30:00,58.4,58.5,58.27,58.3,49200.0,51.6116,51.7,51.4967,51.5232,49200.0
2006-08-15 09:35:00,58.34,58.4,58.25,58.35,19700.0,51.5586,51.6116,51.479,51.5674,19700.0
2006-08-15 09:40:00,58.35,58.35,58.18,58.27,11400.0,51.5674,51.5674,51.4172,51.4967,11400.0
2006-08-15 09:45:00,58.26,58.35,58.24,58.3,17800.0,51.4879,51.5674,51.4702,51.5232,17800.0
2006-08-15 09:50:00,58.32,58.36,58.11,58.14,12600.0,51.5409,51.5763,51.3553,51.3818,12600.0
2006-08-15 09:55:00,58.14,58.23,58.09,58.22,10800.0,51.3818,51.4614,51.3376,51.4525,10800.0
2006-08-15 10:00:00,58.23,58.31,58.13,58.26,16400.0,51.4614,51.5321,51.373,51.4879,16400.0
2006-08-15 10:05:00,58.24,58.33,58.24,58.27,13700.0,51.4702,51.5497,51.4702,51.4967,13700.0
2006-08-15 10:10:00,58.26,58.33,58.21,58.3,26900.0,51.4879,51.5497,51.4437,51.5232,26900.0
2006-08-15 10:15:00,58.33,58.35,58.2,58.2,15500.0,51.5497,51.5674,51.4349,51.4349,15500.0
2006-08-15 10:20:00,58.17,58.32,58.17,58.29,19400.0,51.4083,51.5409,51.4083,51.5144,19400.0
2006-08-15 10:25:00,58.26,58.31,58.23,58.26,6300.0,51.4879,51.5321,51.4614,51.4879,6300.0
2006-08-15 10:30:00,58.29,58.34,58.29,58.3,20300.0,51.5144,51.5586,51.5144,51.5232,20300.0
2006-08-15 10:35:00,58.31,58.33,58.2,58.24,16900.0,51.5321,51.5497,51.4349,51.4702,16900.0
2006-08-15 10:40:00,58.28,58.35,58.23,58.34,37800.0,51.5056,51.5674,51.4614,51.5586,37800.0
2006-08-15 10:45:00,58.34,58.34,58.26,58.32,34500.0,51.5586,51.5586,51.4879,51.5409,34500.0
2006-08-15 10:50:00,58.31,58.34,58.25,58.25,20200.0,51.5321,51.5586,51.479,51.479,20200.0
2006-08-15 10:55:00,58.25,58.34,58.25,58.32,6500.0,51.479,51.5586,51.479,51.5409,6500.0
2006-08-15 11:00:00,58.32,58.49,58.32,58.49,6500.0,51.5409,51.6912,51.5409,51.6912,6500.0
2006-08-15 11:05:00,58.49,58.51,58.43,58.45,15800.0,51.6912,51.7088,51.6381,51.6558,15800.0
2006-08-15 11:10:00,58.47,58.51,58.35,58.38,33000.0,51.6735,51.7088,51.5674,51.5939,33000.0
2006-08-15 11:15:00,58.39,58.41,58.3,58.32,14500.0,51.6028,51.6204,51.5232,51.5409,14500.0
2006-08-15 11:20:00,58.31,58.34,58.31,58.34,5700.0,51.5321,51.5586,51.5321,51.5586,5700.0
2006-08-15 11:25:00,58.32,58.38,58.32,58.33,4300.0,51.5409,51.5939,51.5409,51.5497,4300.0
2006-08-15 11:30:00,58.31,58.35,58.2,58.21,5500.0,51.5321,51.5674,51.4349,51.4437,5500.0
2006-08-15 11:35:00,58.21,58.21,58.16,58.17,8300.0,51.4437,51.4437,51.3995,51.4083,8300.0
2006-08-15 11:40:00,58.15,58.16,58.15,58.16,3600.0,51.3907,51.3995,51.3907,51.3995,3600.0
2006-08-15 11:45:00,58.16,58.23,58.14,58.2,5500.0,51.3995,51.4614,51.3818,51.4349,5500.0
2006-08-15 11:50:00,58.21,58.22,58.09,58.09,8500.0,51.4437,51.4525,51.3376,51.3376,8500.0
2006-08-15 11:55:00,58.1,58.13,58.05,58.13,11500.0,51.3465,51.373,51.3023,51.373,11500.0
2006-08-15 12:00:00,58.11,58.16,58.11,58.12,7500.0,51.3553,51.3995,51.3553,51.3642,7500.0
2006-08-15 12:05:00,58.12,58.15,58.1,58.14,11500.0,51.3642,51.3907,51.3465,51.3818,11500.0
2006-08-15 12:10:00,58.14,58.14,58.06,58.1,11800.0,51.3818,51.3818,51.3111,51.3465,11800.0
2006-08-15 12:15:00,58.11,58.3,58.11,58.28,37000.0,51.3553,51.5232,51.3553,51.5056,37000.0
2006-08-15 12:20:00,58.27,58.27,58.19,58.2,3400.0,51.4967,51.4967,51.426,51.4349,3400.0
2006-08-15 12:25:00,58.19,58.21,58.15,58.17,3600.0,51.426,51.4437,51.3907,51.4083,3600.0
2006-08-15 12:30:00,58.17,58.24,58.14,58.14,4900.0,51.4083,51.4702,51.3818,51.3818,4900.0
2006-08-15 12:35:00,58.12,58.15,58.12,58.12,1600.0,51.3642,51.3907,51.3642,51.3642,1600.0
2006-08-15 12:40:00,58.12,58.12,58.07,58.08,2400.0,51.3642,51.3642,51.32,51.3288,2400.0
2006-08-15 12:45:00,58.08,58.12,58.08,58.12,18100.0,51.3288,51.3642,51.3288,51.3642,18100.0
2006-08-15 12:50:00,58.14,58.2,58.1,58.16,6400.0,51.3818,51.4349,51.3465,51.3995,6400.0
2006-08-15 12:55:00,58.15,58.18,58.14,58.18,2300.0,51.3907,51.4172,51.3818,51.4172,2300.0
2006-08-15 13:00:00,58.18,58.19,58.14,58.15,8400.0,51.4172,51.426,51.3818,51.3907,8400.0
2006-08-15 13:05:00,58.16,58.23,58.15,58.22,8500.0,51.3995,51.4614,51.3907,51.4525,8500.0
2006-08-15 13:10:00,58.22,58.25,58.16,58.25,8300.0,51.4525,51.479,51.3995,51.479,8300.0
2006-08-15 13:15:00,58.23,58.31,58.17,58.25,17700.0,51.4614,51.5321,51.4083,51.479,17700.0
2006-08-15 13:20:00,58.25,58.28,58.19,58.19,6800.0,51.479,51.5056,51.426,51.426,6800.0
2006-08-15 13:25:00,58.17,58.23,58.05,58.09,3800.0,51.4083,51.4614,51.3023,51.3376,3800.0
2006-08-15 13:30:00,58.1,58.28,58.07,58.27,9300.0,51.3465,51.5056,51.32,51.4967,9300.0
2006-08-15 13:35:00,58.28,58.3,58.25,58.26,7000.0,51.5056,51.5232,51.479,51.4879,7000.0
2006-08-15 13:40:00,58.26,58.33,58.15,58.17,5800.0,51.4879,51.5497,51.3907,51.4083,5800.0
2006-08-15 13:45:00,58.15,58.2,58.15,58.2,2900.0,51.3907,51.4349,51.3907,51.4349,2900.0
2006-08-15 13:50:00,58.2,58.23,58.2,58.2,4500.0,51.4349,51.4614,51.4349,51.4349,4500.0
2006-08-15 13:55:00,58.2,58.29,58.19,58.28,2900.0,51.4349,51.5144,51.426,51.5056,2900.0
2006-08-15 14:00:00,58.26,58.29,58.15,58.19,4100.0,51.4879,51.5144,51.3907,51.426,4100.0
2006-08-15 14:05:00,58.17,58.3,58.17,58.28,6800.0,51.4083,51.5232,51.4083,51.5056,6800.0
2006-08-15 14:10:00,58.3,58.33,58.24,58.25,4400.0,51.5232,51.5497,51.4702,51.479,4400.0
2006-08-15 14:15:00,58.25,58.32,58.25,58.26,5800.0,51.479,51.5409,51.479,51.4879,5800.0
2006-08-15 14:20:00,58.24,58.31,58.23,58.26,2400.0,51.4702,51.5321,51.4614,51.4879,2400.0
2006-08-15 14:25:00,58.27,58.31,58.27,58.29,5500.0,51.4967,51.5321,51.4967,51.5144,5500.0
2006-08-15 14:30:00,58.31,58.33,58.27,58.33,5600.0,51.5321,51.5497,51.4967,51.5497,5600.0
2006-08-15 14:35:00,58.3,58.32,58.24,58.24,5500.0,51.5232,51.5409,51.4702,51.4702,5500.0
2006-08-15 14:40:00,58.24,58.32,58.23,58.29,6500.0,51.4702,51.5409,51.4614,51.5144,6500.0
2006-08-15 14:45:00,58.29,58.33,58.25,58.29,6500.0,51.5144,51.5497,51.479,51.5144,6500.0
2006-08-15 14:50:00,58.29,58.29,58.26,58.27,3000.0,51.5144,51.5144,51.4879,51.4967,3000.0
2006-08-15 14:55:00,58.25,58.27,58.25,58.25,4300.0,51.479,51.4967,51.479,51.479,4300.0
2006-08-15 15:00:00,58.25,58.3,58.24,58.24,11300.0,51.479,51.5232,51.4702,51.4702,11300.0
2006-08-15 15:05:00,58.24,58.27,58.24,58.25,5600.0,51.4702,51.4967,51.4702,51.479,5600.0
2006-08-15 15:10:00,58.26,58.27,58.23,58.23,10400.0,51.4879,51.4967,51.4614,51.4614,10400.0
2006-08-15 15:15:00,58.24,58.26,58.22,58.23,3800.0,51.4702,51.4879,51.4525,51.4614,3800.0
2006-08-15 15:20:00,58.23,58.26,58.22,58.23,5900.0,51.4614,51.4879,51.4525,51.4614,5900.0
2006-08-15 15:25:00,58.23,58.26,58.23,58.25,4200.0,51.4614,51.4879,51.4614,51.479,4200.0
2006-08-15 15:30:00,58.25,58.28,58.21,58.22,10500.0,51.479,51.5056,51.4437,51.4525,10500.0
2006-08-15 15:35:00,58.2,58.22,58.18,58.21,4200.0,51.4349,51.4525,51.4172,51.4437,4200.0
2006-08-15 15:40:00,58.2,58.27,58.19,58.23,13100.0,51.4349,51.4967,51.426,51.4614,13100.0
2006-08-15 15:45:00,58.22,58.28,58.2,58.21,18100.0,51.4525,51.5056,51.4349,51.4437,18100.0
2006-08-15 15:50:00,58.21,58.23,58.17,58.22,14000.0,51.4437,51.4614,51.4083,51.4525,14000.0
2006-08-15 15:55:00,58.23,58.28,58.2,58.27,48600.0,51.4614,51.5056,51.4349,51.4967,48600.0
2006-08-16 09:30:00,58.6,58.65,58.55,58.62,9700.0,51.7884,51.8326,51.7442,51.806,9700.0
2006-08-16 09:35:00,58.63,58.85,58.57,58.57,23900.0,51.8149,52.0093,51.7619,51.7619,23900.0
2006-08-16 09:40:00,58.57,58.64,58.44,58.48,10900.0,51.7619,51.8237,51.647,51.6823,10900.0
2006-08-16 09:45:00,58.48,58.51,58.31,58.31,13600.0,51.6823,51.7088,51.5321,51.5321,13600.0
2006-08-16 09:50:00,58.31,58.32,58.1,58.12,25700.0,51.5321,51.5409,51.3465,51.3642,25700.0
2006-08-16 09:55:00,58.13,58.3,58.1,58.3,34100.0,51.373,51.5232,51.3465,51.5232,34100.0
2006-08-16 10:00:00,58.3,58.57,58.2,58.5,39200.0,51.5232,51.7619,51.4349,51.7,39200.0
2006-08-16 10:05:00,58.54,58.7,58.5,58.7,6900.0,51.7353,51.8767,51.7,51.8767,6900.0
2006-08-16 10:10:00,58.67,58.87,58.67,58.84,6600.0,51.8502,52.027,51.8502,52.0005,6600.0
2006-08-16 10:15:00,58.85,58.87,58.78,58.87,8500.0,52.0093,52.027,51.9474,52.027,8500.0
2006-08-16 10:20:00,58.87,58.97,58.87,58.93,6800.0,52.027,52.1154,52.027,52.08,6800.0
2006-08-16 10:25:00,58.92,58.98,58.92,58.95,10200.0,52.0712,52.1242,52.0712,52.0977,10200.0
2006-08-16 10:30:00,58.95,58.95,58.89,58.93,7100.0,52.0977,52.0977,52.0447,52.08,7100.0
2006-08-16 10:35:00,58.93,58.97,58.86,58.86,6500.0,52.08,52.1154,52.0181,52.0181,6500.0
2006-08-16 10:40:00,58.87,59.0,58.87,58.99,33600.0,52.027,52.1419,52.027,52.133,33600.0
2006-08-16 10:45:00,59.0,59.2,58.99,59.19,26000.0,52.1419,52.3186,52.133,52.3098,26000.0
2006-08-16 10:50:00,59.19,59.4,59.18,59.39,21000.0,52.3098,52.4954,52.3009,52.4865,21000.0
2006-08-16 10:55:00,59.4,59.6,59.37,59.54,37500.0,52.4954,52.6721,52.4689,52.6191,37500.0
2006-08-16 11:00:00,59.59,59.6,59.43,59.44,16100.0,52.6633,52.6721,52.5219,52.5307,16100.0
2006-08-16 11:05:00,59.41,59.48,59.35,59.41,10700.0,52.5042,52.5661,52.4512,52.5042,10700.0
2006-08-16 11:10:00,59.41,59.41,59.36,59.41,5800.0,52.5042,52.5042,52.46,52.5042,5800.0
2006-08-16 11:15:00,59.42,59.46,59.42,59.42,4200.0,52.513,52.5484,52.513,52.513,4200.0
2006-08-16 11:20:00,59.4,59.4,59.25,59.29,9800.0,52.4954,52.4954,52.3628,52.3982,9800.0
2006-08-16 11:25:00,59.29,59.4,59.29,59.4,8900.0,52.3982,52.4954,52.3982,52.4954,8900.0
2006-08-16 11:30:00,59.37,59.44,59.37,59.4,6800.0,52.4689,52.5307,52.4689,52.4954,6800.0
2006-08-16 11:35:00,59.41,59.41,59.33,59.37,5800.0,52.5042,52.5042,52.4335,52.4689,5800.0
2006-08-16 11:40:00,59.36,59.38,59.35,59.35,3900.0,52.46,52.4777,52.4512,52.4512,3900.0
2006-08-16 11:45:00,59.34,59.37,59.34,59.37,3000.0,52.4423,52.4689,52.4423,52.4689,3000.0
2006-08-16 11:50:00,59.36,59.38,59.3,59.31,16400.0,52.46,52.4777,52.407,52.4158,16400.0
2006-08-16 11:55:00,59.3,59.3,59.26,59.26,3600.0,52.407,52.407,52.3716,52.3716,3600.0
2006-08-16 12:00:00,59.25,59.25,59.21,59.21,9300.0,52.3628,52.3628,52.3275,52.3275,9300.0
2006-08-16 12:05:00,59.21,59.27,59.2,59.27,9900.0,52.3275,52.3805,52.3186,52.3805,9900.0
2006-08-16 12:10:00,59.29,59.3,59.25,59.27,7300.0,52.3982,52.407,52.3628,52.3805,7300.0
2006-08-16 12:15:00,59.29,59.37,59.27,59.37,11000.0,52.3982,52.4689,52.3805,52.4689,11000.0
2006-08-16 12:20:00,59.35,59.38,59.25,59.29,25100.0,52.4512,52.4777,52.3628,52.3982,25100.0
2006-08-16 12:25:00,59.3,59.38,59.28,59.29,14100.0,52.407,52.4777,52.3893,52.3982,14100.0
2006-08-16 12:30:00,59.3,59.38,59.3,59.38,5500.0,52.407,52.4777,52.407,52.4777,5500.0
2006-08-16 12:35:00,59.36,59.39,59.36,59.36,2800.0,52.46,52.4865,52.46,52.46,2800.0
2006-08-16 12:40:00,59.37,59.39,59.37,59.37,3400.0,52.4689,52.4865,52.4689,52.4689,3400.0
2006-08-16 12:45:00,59.35,59.35,59.25,59.27,4500.0,52.4512,52.4512,52.3628,52.3805,4500.0
2006-08-16 12:50:00,59.24,59.24,59.15,59.18,4700.0,52.354,52.354,52.2744,52.3009,4700.0
2006-08-16 12:55:00,59.17,59.19,59.13,59.19,3600.0,52.2921,52.3098,52.2568,52.3098,3600.0
2006-08-16 13:00:00,59.17,59.21,59.17,59.19,2700.0,52.2921,52.3275,52.2921,52.3098,2700.0
2006-08-16 13:05:00,59.18,59.26,59.18,59.24,4300.0,52.3009,52.3716,52.3009,52.354,4300.0
2006-08-16 13:10:00,59.27,59.3,59.27,59.3,2500.0,52.3805,52.407,52.3805,52.407,2500.0
2006-08-16 13:15:00,59.3,59.32,59.26,59.26,4800.0,52.407,52.4247,52.3716,52.3716,4800.0
2006-08-16 13:20:00,59.28,59.37,59.28,59.36,3800.0,52.3893,52.4689,52.3893,52.46,3800.0
2006-08-16 13:25:00,59.35,59.38,59.32,59.33,6300.0,52.4512,52.4777,52.4247,52.4335,6300.0
2006-08-16 13:30:00,59.33,59.35,59.29,59.35,8400.0,52.4335,52.4512,52.3982,52.4512,8400.0
2006-08-16 13:35:00,59.34,59.48,59.33,59.47,10400.0,52.4423,52.5661,52.4335,52.5572,10400.0
2006-08-16 13:40:00,59.49,59.49,59.43,59.46,4700.0,52.5749,52.5749,52.5219,52.5484,4700.0
2006-08-16 13:45:00,59.45,59.5,59.43,59.5,4700.0,52.5396,52.5837,52.5219,52.5837,4700.0
2006-08-16 13:50:00,59.5,59.54,59.47,59.47,19000.0,52.5837,52.6191,52.5572,52.5572,19000.0
2006-08-16 13:55:00,59.47,59.6,59.47,59.59,23600.0,52.5572,52.6721,52.5572,52.6633,23600.0
2006-08-16 14:00:00,59.6,59.73,59.6,59.69,13800.0,52.6721,52.787,52.6721,52.7517,13800.0
2006-08-16 14:05:00,59.69,59.69,59.6,59.63,8000.0,52.7517,52.7517,52.6721,52.6986,8000.0
2006-08-16 14:10:00,59.63,59.7,59.62,59.65,11700.0,52.6986,52.7605,52.6898,52.7163,11700.0
2006-08-16 14:15:00,59.68,59.73,59.63,59.65,18100.0,52.7428,52.787,52.6986,52.7163,18100.0
2006-08-16 14:20:00,59.65,59.75,59.65,59.72,19300.0,52.7163,52.8047,52.7163,52.7782,19300.0
2006-08-16 14:25:00,59.72,59.73,59.65,59.69,17800.0,52.7782,52.787,52.7163,52.7517,17800.0
2006-08-16 14:30:00,59.7,59.88,59.69,59.83,24300.0,52.7605,52.9196,52.7517,52.8754,24300.0
2006-08-16 14:35:00,59.83,59.89,59.83,59.84,10800.0,52.8754,52.9284,52.8754,52.8842,10800.0
2006-08-16 14:40:00,59.84,59.87,59.81,59.82,13800.0,52.8842,52.9107,52.8577,52.8666,13800.0
2006-08-16 14:45:00,59.82,59.89,59.78,59.79,13100.0,52.8666,52.9284,52.8312,52.84,13100.0
2006-08-16 14:50:00,59.79,59.82,59.79,59.81,40400.0,52.84,52.8666,52.84,52.8577,40400.0
2006-08-16 14:55:00,59.81,59.9,59.81,59.87,24600.0,52.8577,52.9373,52.8577,52.9107,24600.0
2006-08-16 15:00:00,59.88,59.89,59.81,59.84,14700.0,52.9196,52.9284,52.8577,52.8842,14700.0
2006-08-16 15:05:00,59.84,59.86,59.7,59.76,40300.0,52.8842,52.9019,52.7605,52.8135,40300.0
2006-08-16 15:10:00,59.74,59.76,59.67,59.68,27000.0,52.7959,52.8135,52.734,52.7428,27000.0
2006-08-16 15:15:00,59.67,59.7,59.63,59.7,30800.0,52.734,52.7605,52.6986,52.7605,30800.0
2006-08-16 15:20:00,59.69,59.7,59.59,59.59,24700.0,52.7517,52.7605,52.6633,52.6633,24700.0
2006-08-16 15:25:00,59.6,59.63,59.59,59.63,21300.0,52.6721,52.6986,52.6633,52.6986,21300.0
2006-08-16 15:30:00,59.64,59.66,59.62,59.65,39600.0,52.7075,52.7252,52.6898,52.7163,39600.0
2006-08-16 15:35:00,59.65,59.71,59.63,59.63,42300.0,52.7163,52.7693,52.6986,52.6986,42300.0
2006-08-16 15:40:00,59.6,59.69,59.6,59.67,42500.0,52.6721,52.7517,52.6721,52.734,42500.0
2006-08-16 15:45:00,59.7,59.77,59.67,59.74,18900.0,52.7605,52.8224,52.734,52.7959,18900.0
2006-08-16 15:50:00,59.72,59.88,59.72,59.87,46400.0,52.7782,52.9196,52.7782,52.9107,46400.0
2006-08-16 15:55:00,59.89,59.92,59.81,59.85,101700.0,52.9284,52.9549,52.8577,52.8931,101700.0
2006-08-17 09:30:00,59.96,60.1,59.96,60.1,11800.0,52.9903,53.114,52.9903,53.114,11800.0
2006-08-17 09:35:00,60.08,60.09,59.89,60.02,10300.0,53.0963,53.1052,52.9284,53.0433,10300.0
2006-08-17 09:40:00,60.02,60.05,59.93,60.05,9900.0,53.0433,53.0698,52.9638,53.0698,9900.0
2006-08-17 09:45:00,60.04,60.05,59.93,59.94,7900.0,53.061,53.0698,52.9638,52.9726,7900.0
2006-08-17 09:50:00,59.93,59.98,59.93,59.94,6700.0,52.9638,53.008,52.9638,52.9726,6700.0
2006-08-17 09:55:00,59.94,59.96,59.88,59.9,11000.0,52.9726,52.9903,52.9196,52.9373,11000.0
2006-08-17 10:00:00,59.92,59.94,59.89,59.94,11600.0,52.9549,52.9726,52.9284,52.9726,11600.0
2006-08-17 10:05:00,59.94,59.95,59.84,59.86,8900.0,52.9726,52.9814,52.8842,52.9019,8900.0
2006-08-17 10:10:00,59.85,59.86,59.76,59.76,7000.0,52.8931,52.9019,52.8135,52.8135,7000.0
2006-08-17 10:15:00,59.77,59.78,59.59,59.59,4700.0,52.8224,52.8312,52.6633,52.6633,4700.0
2006-08-17 10:20:00,59.58,59.59,59.55,59.57,5800.0,52.6544,52.6633,52.6279,52.6456,5800.0
2006-08-17 10:25:00,59.55,59.55,59.47,59.49,11500.0,52.6279,52.6279,52.5572,52.5749,11500.0
2006-08-17 10:30:00,59.5,59.51,59.46,59.48,7100.0,52.5837,52.5926,52.5484,52.5661,7100.0
2006-08-17 10:35:00,59.48,59.49,59.37,59.37,9200.0,52.5661,52.5749,52.4689,52.4689,9200.0
2006-08-17 10:40:00,59.37,59.42,59.34,59.42,8200.0,52.4689,52.513,52.4423,52.513,8200.0
2006-08-17 10:45:00,59.43,59.45,59.42,59.42,5200.0,52.5219,52.5396,52.513,52.513,5200.0
2006-08-17 10:50:00,59.42,59.45,59.4,59.44,7400.0,52.513,52.5396,52.4954,52.5307,7400.0
2006-08-17 10:55:00,59.46,59.5,59.42,59.5,5800.0,52.5484,52.5837,52.513,52.5837,5800.0
2006-08-17 11:00:00,59.49,59.51,59.48,59.48,10100.0,52.5749,52.5926,52.5661,52.5661,10100.0
2006-08-17 11:05:00,59.49,59.55,59.49,59.53,6600.0,52.5749,52.6279,52.5749,52.6103,6600.0
2006-08-17 11:10:00,59.54,59.63,59.54,59.63,3900.0,52.6191,52.6986,52.6191,52.6986,3900.0
2006-08-17 11:15:00,59.6,59.83,59.6,59.81,10700.0,52.6721,52.8754,52.6721,52.8577,10700.0
2006-08-17 11:20:00,59.85,59.91,59.85,59.89,9100.0,52.8931,52.9461,52.8931,52.9284,9100.0
2006-08-17 11:25:00,59.89,59.9,59.86,59.9,8000.0,52.9284,52.9373,52.9019,52.9373,8000.0
2006-08-17 11:30:00,59.89,59.9,59.87,59.9,16600.0,52.9284,52.9373,52.9107,52.9373,16600.0
2006-08-17 11:35:00,59.9,59.9,59.87,59.88,4900.0,52.9373,52.9373,52.9107,52.9196,4900.0
2006-08-17 11:40:00,59.87,59.87,59.78,59.8,4400.0,52.9107,52.9107,52.8312,52.8489,4400.0
2006-08-17 11:45:00,59.78,59.79,59.76,59.78,4400.0,52.8312,52.84,52.8135,52.8312,4400.0
2006-08-17 11:50:00,59.79,59.8,59.69,59.69,7800.0,52.84,52.8489,52.7517,52.7517,7800.0
2006-08-17 11:55:00,59.69,59.7,59.66,59.68,4500.0,52.7517,52.7605,52.7252,52.7428,4500.0
2006-08-17 12:00:00,59.68,59.73,59.66,59.69,4900.0,52.7428,52.787,52.7252,52.7517,4900.0
2006-08-17 12:05:00,59.7,59.73,59.67,59.72,7200.0,52.7605,52.787,52.734,52.7782,7200.0
2006-08-17 12:10:00,59.74,59.74,59.69,59.7,5500.0,52.7959,52.7959,52.7517,52.7605,5500.0
2006-08-17 12:15:00,59.69,59.7,59.65,59.65,4600.0,52.7517,52.7605,52.7163,52.7163,4600.0
2006-08-17 12:20:00,59.67,59.72,59.66,59.7,4600.0,52.734,52.7782,52.7252,52.7605,4600.0
2006-08-17 12:25:00,59.69,59.72,59.69,59.71,5500.0,52.7517,52.7782,52.7517,52.7693,5500.0
2006-08-17 12:30:00,59.71,59.74,59.7,59.7,4700.0,52.7693,52.7959,52.7605,52.7605,4700.0
2006-08-17 12:35:00,59.73,59.73,59.67,59.68,10900.0,52.787,52.787,52.734,52.7428,10900.0
2006-08-17 12:40:00,59.66,59.73,59.66,59.73,5900.0,52.7252,52.787,52.7252,52.787,5900.0
2006-08-17 12:45:00,59.71,59.73,59.7,59.73,5300.0,52.7693,52.787,52.7605,52.787,5300.0
2006-08-17 12:50:00,59.73,59.77,59.72,59.74,31100.0,52.787,52.8224,52.7782,52.7959,31100.0
2006-08-17 12:55:00,59.73,59.77,59.7,59.77,42600.0,52.787,52.8224,52.7605,52.8224,42600.0
2006-08-17 13:00:00,59.76,59.8,59.75,59.75,6000.0,52.8135,52.8489,52.8047,52.8047,6000.0
2006-08-17 13:05:00,59.74,59.77,59.73,59.75,9500.0,52.7959,52.8224,52.787,52.8047,9500.0
2006-08-17 13:10:00,59.75,59.75,59.7,59.71,8600.0,52.8047,52.8047,52.7605,52.7693,8600.0
2006-08-17 13:15:00,59.72,59.73,59.68,59.73,7200.0,52.7782,52.787,52.7428,52.787,7200.0
2006-08-17 13:20:00,59.73,59.73,59.7,59.72,5700.0,52.787,52.787,52.7605,52.7782,5700.0
2006-08-17 13:25:00,59.72,59.75,59.7,59.71,4700.0,52.7782,52.8047,52.7605,52.7693,4700.0
2006-08-17 13:30:00,59.71,59.8,59.7,59.78,6700.0,52.7693,52.8489,52.7605,52.8312,6700.0
2006-08-17 13:35:00,59.78,59.81,59.77,59.77,5300.0,52.8312,52.8577,52.8224,52.8224,5300.0
2006-08-17 13:40:00,59.77,59.78,59.71,59.74,8300.0,52.8224,52.8312,52.7693,52.7959,8300.0
2006-08-17 13:45:00,59.74,59.83,59.72,59.83,12100.0,52.7959,52.8754,52.7782,52.8754,12100.0
2006-08-17 13:50:00,59.83,59.85,59.7,59.74,11200.0,52.8754,52.8931,52.7605,52.7959,11200.0
2006-08-17 13:55:00,59.74,59.76,59.7,59.73,9300.0,52.7959,52.8135,52.7605,52.787,9300.0
2006-08-17 14:00:00,59.72,59.77,59.72,59.76,3900.0,52.7782,52.8224,52.7782,52.8135,3900.0
2006-08-17 14:05:00,59.74,59.75,59.72,59.75,9000.0,52.7959,52.8047,52.7782,52.8047,9000.0
2006-08-17 14:10:00,59.75,59.75,59.7,59.72,3000.0,52.8047,52.8047,52.7605,52.7782,3000.0
2006-08-17 14:15:00,59.7,59.72,59.65,59.7,13200.0,52.7605,52.7782,52.7163,52.7605,13200.0
2006-08-17 14:20:00,59.71,59.71,59.66,59.66,8700.0,52.7693,52.7693,52.7252,52.7252,8700.0
2006-08-17 14:25:00,59.65,59.67,59.65,59.65,5200.0,52.7163,52.734,52.7163,52.7163,5200.0
2006-08-17 14:30:00,59.64,59.69,59.63,59.66,15800.0,52.7075,52.7517,52.6986,52.7252,15800.0
2006-08-17 14:35:00,59.66,59.73,59.64,59.73,10900.0,52.7252,52.787,52.7075,52.787,10900.0
2006-08-17 14:40:00,59.73,59.73,59.67,59.69,9300.0,52.787,52.787,52.734,52.7517,9300.0
2006-08-17 14:45:00,59.69,59.69,59.66,59.66,10800.0,52.7517,52.7517,52.7252,52.7252,10800.0
2006-08-17 14:50:00,59.65,59.68,59.57,59.59,9600.0,52.7163,52.7428,52.6456,52.6633,9600.0
2006-08-17 14:55:00,59.58,59.58,59.54,59.57,27400.0,52.6544,52.6544,52.6191,52.6456,27400.0
2006-08-17 15:00:00,59.58,59.62,59.57,59.6,22600.0,52.6544,52.6898,52.6456,52.6721,22600.0
2006-08-17 15:05:00,59.61,59.68,59.6,59.63,18500.0,52.681,52.7428,52.6721,52.6986,18500.0
2006-08-17 15:10:00,59.61,59.63,59.6,59.6,8300.0,52.681,52.6986,52.6721,52.6721,8300.0
2006-08-17 15:15:00,59.6,59.6,59.52,59.55,11200.0,52.6721,52.6721,52.6014,52.6279,11200.0
2006-08-17 15:20:00,59.54,59.56,59.46,59.49,13300.0,52.6191,52.6368,52.5484,52.5749,13300.0
2006-08-17 15:25:00,59.48,59.49,59.44,59.47,27000.0,52.5661,52.5749,52.5307,52.5572,27000.0
2006-08-17 15:30:00,59.47,59.48,59.41,59.42,16600.0,52.5572,52.5661,52.5042,52.513,16600.0
2006-08-17 15:35:00,59.43,59.43,59.39,59.4,35500.0,52.5219,52.5219,52.4865,52.4954,35500.0
2006-08-17 15:40:00,59.4,59.46,59.39,59.44,14900.0,52.4954,52.5484,52.4865,52.5307,14900.0
2006-08-17 15:45:00,59.44,59.45,59.41,59.42,12900.0,52.5307,52.5396,52.5042,52.513,12900.0
2006-08-17 15:50:00,59.41,59.41,59.31,59.31,20400.0,52.5042,52.5042,52.4158,52.4158,20400.0
2006-08-17 15:55:00,59.3,59.32,59.29,59.3,58900.0,52.407,52.4247,52.3982,52.407,58900.0
2006-08-18 09:30:00,59.26,59.28,59.09,59.16,52600.0,52.3716,52.3893,52.2214,52.2833,52600.0
2006-08-18 09:35:00,59.14,59.84,59.12,59.69,37000.0,52.2656,52.8842,52.2479,52.7517,37000.0
2006-08-18 09:40:00,59.68,59.83,59.54,59.83,15200.0,52.7428,52.8754,52.6191,52.8754,15200.0
2006-08-18 09:45:00,59.96,59.96,59.73,59.73,16700.0,52.9903,52.9903,52.787,52.787,16700.0
2006-08-18 09:50:00,59.71,59.71,59.26,59.38,13200.0,52.7693,52.7693,52.3716,52.4777,13200.0
2006-08-18 09:55:00,59.41,59.41,59.3,59.41,16000.0,52.5042,52.5042,52.407,52.5042,16000.0
2006-08-18 10:00:00,59.43,59.6,59.43,59.59,21300.0,52.5219,52.6721,52.5219,52.6633,21300.0
2006-08-18 10:05:00,59.6,59.66,59.55,59.66,13900.0,52.6721,52.7252,52.6279,52.7252,13900.0
2006-08-18 10:10:00,59.63,59.63,59.53,59.61,11900.0,52.6986,52.6986,52.6103,52.681,11900.0
2006-08-18 10:15:00,59.66,59.7,59.54,59.55,16200.0,52.7252,52.7605,52.6191,52.6279,16200.0
2006-08-18 10:20:00,59.5,59.5,59.32,59.4,13400.0,52.5837,52.5837,52.4247,52.4954,13400.0
2006-08-18 10:25:00,59.36,59.39,59.23,59.25,9100.0,52.46,52.4865,52.3451,52.3628,9100.0
2006-08-18 10:30:00,59.25,59.29,59.23,59.29,6800.0,52.3628,52.3982,52.3451,52.3982,6800.0
2006-08-18 10:35:00,59.32,59.41,59.21,59.4,34400.0,52.4247,52.5042,52.3275,52.4954,34400.0
2006-08-18 10:40:00,59.4,59.41,59.34,59.38,40100.0,52.4954,52.5042,52.4423,52.4777,40100.0
2006-08-18 10:45:00,59.35,59.4,59.3,59.3,27500.0,52.4512,52.4954,52.407,52.407,27500.0
2006-08-18 10:50:00,59.33,59.38,59.32,59.35,6000.0,52.4335,52.4777,52.4247,52.4512,6000.0
2006-08-18 10:55:00,59.35,59.4,59.3,59.31,23700.0,52.4512,52.4954,52.407,52.4158,23700.0
2006-08-18 11:00:00,59.29,59.54,59.29,59.54,29000.0,52.3982,52.6191,52.3982,52.6191,29000.0
2006-08-18 11:05:00,59.54,59.99,59.54,59.94,23200.0,52.6191,53.0168,52.6191,52.9726,23200.0
2006-08-18 11:10:00,59.94,59.96,59.86,59.95,19700.0,52.9726,52.9903,52.9019,52.9814,19700.0
2006-08-18 11:15:00,59.95,59.95,59.83,59.86,16900.0,52.9814,52.9814,52.8754,52.9019,16900.0
2006-08-18 11:20:00,59.88,59.91,59.82,59.82,2600.0,52.9196,52.9461,52.8666,52.8666,2600.0
2006-08-18 11:25:00,59.83,59.83,59.69,59.71,9100.0,52.8754,52.8754,52.7517,52.7693,9100.0
2006-08-18 11:30:00,59.73,59.8,59.64,59.65,13700.0,52.787,52.8489,52.7075,52.7163,13700.0
2006-08-18 11:35:00,59.7,59.91,59.69,59.91,9500.0,52.7605,52.9461,52.7517,52.9461,9500.0
2006-08-18 11:40:00,59.91,59.91,59.86,59.9,8300.0,52.9461,52.9461,52.9019,52.9373,8300.0
2006-08-18 11:45:00,59.89,59.89,59.82,59.82,4100.0,52.9284,52.9284,52.8666,52.8666,4100.0
2006-08-18 11:50:00,59.82,59.82,59.71,59.73,4200.0,52.8666,52.8666,52.7693,52.787,4200.0
2006-08-18 11:55:00,59.71,59.85,59.71,59.79,9800.0,52.7693,52.8931,52.7693,52.84,9800.0
2006-08-18 12:00:00,59.78,59.78,59.7,59.71,8400.0,52.8312,52.8312,52.7605,52.7693,8400.0
2006-08-18 12:05:00,59.73,59.8,59.72,59.8,4900.0,52.787,52.8489,52.7782,52.8489,4900.0
2006-08-18 12:10:00,59.8,59.81,59.75,59.81,4500.0,52.8489,52.8577,52.8047,52.8577,4500.0
2006-08-18 12:15:00,59.81,59.91,59.8,59.91,7900.0,52.8577,52.9461,52.8489,52.9461,7900.0
2006-08-18 12:20:00,59.91,59.97,59.91,59.96,4800.0,52.9461,52.9991,52.9461,52.9903,4800.0
2006-08-18 12:25:00,59.96,60.04,59.94,60.04,11100.0,52.9903,53.061,52.9726,53.061,11100.0
2006-08-18 12:30:00,60.04,60.04,59.89,59.89,7500.0,53.061,53.061,52.9284,52.9284,7500.0
2006-08-18 12:35:00,59.93,59.93,59.86,59.91,3600.0,52.9638,52.9638,52.9019,52.9461,3600.0
2006-08-18 12:40:00,59.91,59.95,59.9,59.95,5300.0,52.9461,52.9814,52.9373,52.9814,5300.0
2006-08-18 12:45:00,60.0,60.0,59.82,59.84,15200.0,53.0256,53.0256,52.8666,52.8842,15200.0
2006-08-18 12:50:00,59.83,59.9,59.7,59.76,13600.0,52.8754,52.9373,52.7605,52.8135,13600.0
2006-08-18 12:55:00,59.79,59.87,59.71,59.74,10000.0,52.84,52.9107,52.7693,52.7959,10000.0
2006-08-18 13:00:00,59.74,59.87,59.73,59.73,13900.0,52.7959,52.9107,52.787,52.787,13900.0
2006-08-18 13:05:00,59.73,59.9,59.7,59.9,17100.0,52.787,52.9373,52.7605,52.9373,17100.0
2006-08-18 13:10:00,59.9,59.9,59.8,59.87,15500.0,52.9373,52.9373,52.8489,52.9107,15500.0
2006-08-18 13:15:00,59.89,59.89,59.78,59.84,6800.0,52.9284,52.9284,52.8312,52.8842,6800.0
2006-08-18 13:20:00,59.8,59.95,59.79,59.84,6500.0,52.8489,52.9814,52.84,52.8842,6500.0
2006-08-18 13:25:00,59.84,59.84,59.79,59.8,3300.0,52.8842,52.8842,52.84,52.8489,3300.0
2006-08-18 13:30:00,59.84,59.96,59.84,59.94,5800.0,52.8842,52.9903,52.8842,52.9726,5800.0
2006-08-18 13:35:00,59.94,60.08,59.94,60.08,8500.0,52.9726,53.0963,52.9726,53.0963,8500.0
2006-08-18 13:40:00,60.07,60.07,59.93,59.93,8900.0,53.0875,53.0875,52.9638,52.9638,8900.0
2006-08-18 13:45:00,59.94,59.98,59.93,59.94,6300.0,52.9726,53.008,52.9638,52.9726,6300.0
2006-08-18 13:50:00,59.94,59.96,59.92,59.96,1800.0,52.9726,52.9903,52.9549,52.9903,1800.0
2006-08-18 13:55:00,59.93,59.97,59.93,59.94,3600.0,52.9638,52.9991,52.9638,52.9726,3600.0
2006-08-18 14:00:00,59.94,59.94,59.87,59.91,4400.0,52.9726,52.9726,52.9107,52.9461,4400.0
2006-08-18 14:05:00,59.91,59.95,59.91,59.95,4500.0,52.9461,52.9814,52.9461,52.9814,4500.0
2006-08-18 14:10:00,59.95,60.0,59.95,59.99,8600.0,52.9814,53.0256,52.9814,53.0168,8600.0
2006-08-18 14:15:00,60.0,60.05,59.95,59.95,16000.0,53.0256,53.0698,52.9814,52.9814,16000.0
2006-08-18 14:20:00,59.95,59.98,59.93,59.97,4500.0,52.9814,53.008,52.9638,52.9991,4500.0
2006-08-18 14:25:00,59.96,60.02,59.91,60.02,5500.0,52.9903,53.0433,52.9461,53.0433,5500.0
2006-08-18 14:30:00,60.02,60.05,59.91,59.95,6400.0,53.0433,53.0698,52.9461,52.9814,6400.0
2006-08-18 14:35:00,59.97,60.02,59.96,60.0,4600.0,52.9991,53.0433,52.9903,53.0256,4600.0
2006-08-18 14:40:00,60.0,60.01,59.97,59.98,5000.0,53.0256,53.0345,52.9991,53.008,5000.0
2006-08-18 14:45:00,59.99,60.0,59.97,60.0,3200.0,53.0168,53.0256,52.9991,53.0256,3200.0
2006-08-18 14:50:00,60.0,60.01,59.98,60.0,14200.0,53.0256,53.0345,53.008,53.0256,14200.0
2006-08-18 14:55:00,60.0,60.0,59.96,59.96,12700.0,53.0256,53.0256,52.9903,52.9903,12700.0
2006-08-18 15:00:00,59.97,60.01,59.96,59.97,9000.0,52.9991,53.0345,52.9903,52.9991,9000.0
2006-08-18 15:05:00,59.98,60.05,59.98,60.05,12400.0,53.008,53.0698,53.008,53.0698,12400.0
2006-08-18 15:10:00,60.05,60.09,59.98,59.98,9000.0,53.0698,53.1052,53.008,53.008,9000.0
2006-08-18 15:15:00,59.98,60.06,59.97,60.02,5100.0,53.008,53.0787,52.9991,53.0433,5100.0
2006-08-18 15:20:00,60.03,60.04,60.01,60.04,5400.0,53.0521,53.061,53.0345,53.061,5400.0
2006-08-18 15:25:00,60.04,60.04,59.93,59.99,14900.0,53.061,53.061,52.9638,53.0168,14900.0
2006-08-18 15:30:00,60.0,60.02,59.99,60.01,5700.0,53.0256,53.0433,53.0168,53.0345,5700.0
2006-08-18 15:35:00,60.02,60.05,60.01,60.02,14500.0,53.0433,53.0698,53.0345,53.0433,14500.0
2006-08-18 15:40:00,60.02,60.04,59.96,60.04,19400.0,53.0433,53.061,52.9903,53.061,19400.0
2006-08-18 15:45:00,60.03,60.03,60.01,60.01,8500.0,53.0521,53.0521,53.0345,53.0345,8500.0
2006-08-18 15:50:00,60.01,60.01,59.96,59.97,19500.0,53.0345,53.0345,52.9903,52.9991,19500.0
2006-08-18 15:55:00,59.95,60.0,59.95,59.99,16000.0,52.9814,53.0256,52.9814,53.0168,16000.0
2006-08-21 09:30:00,60.04,60.04,59.82,59.98,18800.0,53.061,53.061,52.8666,53.008,18800.0
2006-08-21 09:35:00,59.9,60.69,59.9,60.52,38000.0,52.9373,53.6354,52.9373,53.4852,38000.0
2006-08-21 09:40:00,60.48,60.48,60.22,60.32,7900.0,53.4498,53.4498,53.2201,53.3084,7900.0
2006-08-21 09:45:00,60.33,60.45,60.3,60.39,6000.0,53.3173,53.4233,53.2908,53.3703,6000.0
2006-08-21 09:50:00,60.46,60.46,60.28,60.37,5100.0,53.4322,53.4322,53.2731,53.3526,5100.0
2006-08-21 09:55:00,60.29,60.29,60.0,60.0,8200.0,53.2819,53.2819,53.0256,53.0256,8200.0
2006-08-21 10:00:00,59.98,60.27,59.98,60.2,12200.0,53.008,53.2642,53.008,53.2024,12200.0
2006-08-21 10:05:00,60.2,60.42,60.19,60.42,13000.0,53.2024,53.3968,53.1935,53.3968,13000.0
2006-08-21 10:10:00,60.45,60.64,60.45,60.61,17200.0,53.4233,53.5912,53.4233,53.5647,17200.0
2006-08-21 10:15:00,60.58,60.94,60.58,60.92,20000.0,53.5382,53.8564,53.5382,53.8387,20000.0
2006-08-21 10:20:00,60.89,61.03,60.89,61.01,19700.0,53.8122,53.9359,53.8122,53.9182,19700.0
2006-08-21 10:25:00,61.02,61.05,60.94,60.94,19000.0,53.9271,53.9536,53.8564,53.8564,19000.0
2006-08-21 10:30:00,60.95,60.95,60.85,60.92,18600.0,53.8652,53.8652,53.7768,53.8387,18600.0
2006-08-21 10:35:00,60.91,60.97,60.91,60.97,14600.0,53.8299,53.8829,53.8299,53.8829,14600.0
2006-08-21 10:40:00,60.95,61.05,60.93,61.02,18200.0,53.8652,53.9536,53.8475,53.9271,18200.0
2006-08-21 10:45:00,61.01,61.01,60.85,60.98,16500.0,53.9182,53.9182,53.7768,53.8917,16500.0
2006-08-21 10:50:00,60.98,61.05,60.95,60.95,14600.0,53.8917,53.9536,53.8652,53.8652,14600.0
2006-08-21 10:55:00,60.98,61.0,60.91,60.96,15700.0,53.8917,53.9094,53.8299,53.874,15700.0
2006-08-21 11:00:00,60.97,61.03,60.94,60.98,11200.0,53.8829,53.9359,53.8564,53.8917,11200.0
2006-08-21 11:05:00,60.98,60.99,60.94,60.96,12500.0,53.8917,53.9006,53.8564,53.874,12500.0
2006-08-21 11:10:00,60.97,61.03,60.9,61.02,14200.0,53.8829,53.9359,53.821,53.9271,14200.0
2006-08-21 11:15:00,61.03,61.04,60.99,61.04,10300.0,53.9359,53.9447,53.9006,53.9447,10300.0
2006-08-21 11:20:00,61.04,61.04,60.96,60.96,6700.0,53.9447,53.9447,53.874,53.874,6700.0
2006-08-21 11:25:00,60.97,61.08,60.97,61.04,18500.0,53.8829,53.9801,53.8829,53.9447,18500.0
2006-08-21 11:30:00,61.05,61.26,61.05,61.26,30400.0,53.9536,54.1392,53.9536,54.1392,30400.0
2006-08-21 11:35:00,61.23,61.3,61.04,61.12,42100.0,54.1127,54.1745,53.9447,54.0154,42100.0
2006-08-21 11:40:00,61.1,61.13,61.0,61.0,17200.0,53.9978,54.0243,53.9094,53.9094,17200.0
2006-08-21 11:45:00,61.01,61.1,60.98,61.06,17800.0,53.9182,53.9978,53.8917,53.9624,17800.0
2006-08-21 11:50:00,61.09,61.1,61.03,61.1,12700.0,53.9889,53.9978,53.9359,53.9978,12700.0
2006-08-21 11:55:00,61.1,61.12,61.03,61.07,14500.0,53.9978,54.0154,53.9359,53.9713,14500.0
2006-08-21 12:00:00,61.08,61.15,61.06,61.12,18400.0,53.9801,54.042,53.9624,54.0154,18400.0
2006-08-21 12:05:00,61.13,61.15,61.05,61.13,15300.0,54.0243,54.042,53.9536,54.0243,15300.0
2006-08-21 12:10:00,61.14,61.28,61.14,61.22,15700.0,54.0331,54.1568,54.0331,54.1038,15700.0
2006-08-21 12:15:00,61.2,61.21,61.06,61.09,11800.0,54.0861,54.095,53.9624,53.9889,11800.0
2006-08-21 12:20:00,61.09,61.16,61.07,61.12,13200.0,53.9889,54.0508,53.9713,54.0154,13200.0
2006-08-21 12:25:00,61.13,61.15,61.11,61.15,6600.0,54.0243,54.042,54.0066,54.042,6600.0
2006-08-21 12:30:00,61.12,61.15,61.08,61.09,12600.0,54.0154,54.042,53.9801,53.9889,12600.0
2006-08-21 12:35:00,61.09,61.11,61.02,61.05,10500.0,53.9889,54.0066,53.9271,53.9536,10500.0
2006-08-21 12:40:00,61.04,61.11,61.04,61.08,17100.0,53.9447,54.0066,53.9447,53.9801,17100.0
2006-08-21 12:45:00,61.1,61.11,61.04,61.06,7500.0,53.9978,54.0066,53.9447,53.9624,7500.0
2006-08-21 12:50:00,61.1,61.1,61.02,61.04,7800.0,53.9978,53.9978,53.9271,53.9447,7800.0
2006-08-21 12:55:00,61.04,61.1,61.01,61.03,9900.0,53.9447,53.9978,53.9182,53.9359,9900.0
2006-08-21 13:00:00,61.04,61.08,60.99,61.07,8700.0,53.9447,53.9801,53.9006,53.9713,8700.0
2006-08-21 13:05:00,61.06,61.1,61.03,61.1,10700.0,53.9624,53.9978,53.9359,53.9978,10700.0
2006-08-21 13:10:00,61.1,61.14,61.09,61.11,7000.0,53.9978,54.0331,53.9889,54.0066,7000.0
2006-08-21 13:15:00,61.11,61.11,61.02,61.02,9600.0,54.0066,54.0066,53.9271,53.9271,9600.0
2006-08-21 13:20:00,61.02,61.08,61.02,61.04,7000.0,53.9271,53.9801,53.9271,53.9447,7000.0
2006-08-21 13:25:00,61.0,61.01,60.8,60.86,23600.0,53.9094,53.9182,53.7326,53.7857,23600.0
2006-08-21 13:30:00,60.84,60.95,60.83,60.87,12800.0,53.768,53.8652,53.7592,53.7945,12800.0
2006-08-21 13:35:00,60.91,60.96,60.88,60.89,10100.0,53.8299,53.874,53.8033,53.8122,10100.0
2006-08-21 13:40:00,60.9,60.9,60.84,60.85,8100.0,53.821,53.821,53.768,53.7768,8100.0
2006-08-21 13:45:00,60.8,60.85,60.79,60.82,9400.0,53.7326,53.7768,53.7238,53.7503,9400.0
2006-08-21 13:50:00,60.8,60.86,60.8,60.85,9200.0,53.7326,53.7857,53.7326,53.7768,9200.0
2006-08-21 13:55:00,60.85,60.88,60.8,60.88,7200.0,53.7768,53.8033,53.7326,53.8033,7200.0
2006-08-21 14:00:00,60.87,60.89,60.8,60.8,11600.0,53.7945,53.8122,53.7326,53.7326,11600.0
2006-08-21 14:05:00,60.85,60.88,60.8,60.84,12100.0,53.7768,53.8033,53.7326,53.768,12100.0
2006-08-21 14:10:00,60.84,60.92,60.83,60.85,13100.0,53.768,53.8387,53.7592,53.7768,13100.0
2006-08-21 14:15:00,60.85,60.85,60.74,60.81,10300.0,53.7768,53.7768,53.6796,53.7415,10300.0
2006-08-21 14:20:00,60.81,60.93,60.8,60.9,9800.0,53.7415,53.8475,53.7326,53.821,9800.0
2006-08-21 14:25:00,60.91,61.0,60.91,61.0,6400.0,53.8299,53.9094,53.8299,53.9094,6400.0
2006-08-21 14:30:00,60.99,61.14,60.97,61.1,11500.0,53.9006,54.0331,53.8829,53.9978,11500.0
2006-08-21 14:35:00,61.05,61.1,61.03,61.03,7700.0,53.9536,53.9978,53.9359,53.9359,7700.0
2006-08-21 14:40:00,61.06,61.06,60.88,60.9,11200.0,53.9624,53.9624,53.8033,53.821,11200.0
2006-08-21 14:45:00,60.89,61.0,60.89,60.98,7900.0,53.8122,53.9094,53.8122,53.8917,7900.0
2006-08-21 14:50:00,60.96,61.1,60.96,61.1,14600.0,53.874,53.9978,53.874,53.9978,14600.0
2006-08-21 14:55:00,61.1,61.12,60.93,60.95,20500.0,53.9978,54.0154,53.8475,53.8652,20500.0
2006-08-21 15:00:00,60.95,61.09,60.95,60.99,13700.0,53.8652,53.9889,53.8652,53.9006,13700.0
2006-08-21 15:05:00,61.02,61.12,60.95,60.95,22500.0,53.9271,54.0154,53.8652,53.8652,22500.0
2006-08-21 15:10:00,60.95,61.08,60.91,61.01,14800.0,53.8652,53.9801,53.8299,53.9182,14800.0
2006-08-21 15:15:00,61.02,61.04,60.97,61.03,14300.0,53.9271,53.9447,53.8829,53.9359,14300.0
2006-08-21 15:20:00,61.03,61.09,61.02,61.03,15600.0,53.9359,53.9889,53.9271,53.9359,15600.0
2006-08-21 15:25:00,61.03,61.1,61.03,61.08,11100.0,53.9359,53.9978,53.9359,53.9801,11100.0
2006-08-21 15:30:00,61.08,61.1,60.91,60.96,46200.0,53.9801,53.9978,53.8299,53.874,46200.0
2006-08-21 15:35:00,60.97,61.1,60.97,61.06,21900.0,53.8829,53.9978,53.8829,53.9624,21900.0
2006-08-21 15:40:00,61.06,61.1,60.82,60.85,44300.0,53.9624,53.9978,53.7503,53.7768,44300.0
2006-08-21 15:45:00,60.87,60.93,60.85,60.91,48000.0,53.7945,53.8475,53.7768,53.8299,48000.0
2006-08-21 15:50:00,60.91,60.91,60.78,60.78,82500.0,53.8299,53.8299,53.715,53.715,82500.0
2006-08-21 15:55:00,60.79,61.09,60.78,61.09,95700.0,53.7238,53.9889,53.715,53.9889,95700.0
2006-08-22 09:30:00,61.11,61.68,61.09,61.67,24500.0,54.0066,54.5103,53.9889,54.5015,24500.0
2006-08-22 09:35:00,61.64,61.65,61.19,61.4,25500.0,54.475,54.4838,54.0773,54.2629,25500.0
2006-08-22 09:40:00,61.43,61.63,61.42,61.51,23500.0,54.2894,54.4662,54.2806,54.3601,23500.0
2006-08-22 09:45:00,61.51,61.56,61.37,61.49,26100.0,54.3601,54.4043,54.2364,54.3424,26100.0
2006-08-22 09:50:00,61.52,61.95,61.52,61.95,60600.0,54.3689,54.749,54.3689,54.749,60600.0
2006-08-22 09:55:00,61.94,61.95,61.65,61.69,75900.0,54.7401,54.749,54.4838,54.5192,75900.0
2006-08-22 10:00:00,61.76,61.78,61.51,61.58,27400.0,54.581,54.5987,54.3601,54.422,27400.0
2006-08-22 10:05:00,61.6,61.63,61.4,61.48,31000.0,54.4396,54.4662,54.2629,54.3336,31000.0
2006-08-22 10:10:00,61.48,61.63,61.48,61.63,20600.0,54.3336,54.4662,54.3336,54.4662,20600.0
2006-08-22 10:15:00,61.63,61.63,61.45,61.48,22200.0,54.4662,54.4662,54.3071,54.3336,22200.0
2006-08-22 10:20:00,61.5,61.55,61.34,61.35,31700.0,54.3513,54.3955,54.2099,54.2187,31700.0
2006-08-22 10:25:00,61.32,61.43,61.32,61.41,15900.0,54.1922,54.2894,54.1922,54.2717,15900.0
2006-08-22 10:30:00,61.41,61.57,61.37,61.54,64600.0,54.2717,54.4131,54.2364,54.3866,64600.0
2006-08-22 10:35:00,61.57,61.59,61.37,61.37,18600.0,54.4131,54.4308,54.2364,54.2364,18600.0
2006-08-22 10:40:00,61.38,61.44,61.32,61.44,15400.0,54.2452,54.2982,54.1922,54.2982,15400.0
2006-08-22 10:45:00,61.42,61.52,61.42,61.48,18400.0,54.2806,54.3689,54.2806,54.3336,18400.0
2006-08-22 10:50:00,61.48,61.49,61.22,61.23,19100.0,54.3336,54.3424,54.1038,54.1127,19100.0
2006-08-22 10:55:00,61.23,61.49,61.22,61.49,18200.0,54.1127,54.3424,54.1038,54.3424,18200.0
2006-08-22 11:00:00,61.49,61.7,61.44,61.65,29700.0,54.3424,54.528,54.2982,54.4838,29700.0
2006-08-22 11:05:00,61.65,61.72,61.6,61.64,26900.0,54.4838,54.5457,54.4396,54.475,26900.0
2006-08-22 11:10:00,61.66,61.71,61.64,61.71,10900.0,54.4927,54.5369,54.475,54.5369,10900.0
2006-08-22 11:15:00,61.69,61.75,61.69,61.75,20400.0,54.5192,54.5722,54.5192,54.5722,20400.0
2006-08-22 11:20:00,61.75,61.82,61.75,61.75,17100.0,54.5722,54.6341,54.5722,54.5722,17100.0
2006-08-22 11:25:00,61.74,61.84,61.68,61.79,42900.0,54.5634,54.6517,54.5103,54.6076,42900.0
2006-08-22 11:30:00,61.79,61.83,61.74,61.76,17200.0,54.6076,54.6429,54.5634,54.581,17200.0
2006-08-22 11:35:00,61.77,61.78,61.7,61.7,19700.0,54.5899,54.5987,54.528,54.528,19700.0
2006-08-22 11:40:00,61.71,61.74,61.69,61.74,6000.0,54.5369,54.5634,54.5192,54.5634,6000.0
2006-08-22 11:45:00,61.74,61.75,61.71,61.74,8800.0,54.5634,54.5722,54.5369,54.5634,8800.0
2006-08-22 11:50:00,61.75,61.75,61.7,61.7,9200.0,54.5722,54.5722,54.528,54.528,9200.0
2006-08-22 11:55:00,61.7,61.71,61.6,61.71,10100.0,54.528,54.5369,54.4396,54.5369,10100.0
2006-08-22 12:00:00,61.7,61.73,61.67,61.7,16500.0,54.528,54.5545,54.5015,54.528,16500.0
2006-08-22 12:05:00,61.71,61.77,61.7,61.75,45200.0,54.5369,54.5899,54.528,54.5722,45200.0
2006-08-22 12:10:00,61.74,61.74,61.5,61.58,21400.0,54.5634,54.5634,54.3513,54.422,21400.0
2006-08-22 12:15:00,61.59,61.72,61.57,61.72,12000.0,54.4308,54.5457,54.4131,54.5457,12000.0
2006-08-22 12:20:00,61.73,61.8,61.7,61.76,12200.0,54.5545,54.6164,54.528,54.581,12200.0
2006-08-22 12:25:00,61.77,61.84,61.77,61.78,10500.0,54.5899,54.6517,54.5899,54.5987,10500.0
2006-08-22 12:30:00,61.8,61.84,61.78,61.8,12200.0,54.6164,54.6517,54.5987,54.6164,12200.0
2006-08-22 12:35:00,61.8,61.83,61.75,61.83,8400.0,54.6164,54.6429,54.5722,54.6429,8400.0
2006-08-22 12:40:00,61.83,62.07,61.83,61.98,44600.0,54.6429,54.855,54.6429,54.7755,44600.0
2006-08-22 12:45:00,61.96,61.97,61.9,61.94,7200.0,54.7578,54.7666,54.7048,54.7401,7200.0
2006-08-22 12:50:00,61.94,61.99,61.92,61.99,10700.0,54.7401,54.7843,54.7224,54.7843,10700.0
2006-08-22 12:55:00,61.96,62.23,61.96,62.12,31800.0,54.7578,54.9964,54.7578,54.8992,31800.0
2006-08-22 13:00:00,62.1,62.11,61.99,62.04,29100.0,54.8815,54.8904,54.7843,54.8285,29100.0
2006-08-22 13:05:00,62.05,62.08,61.99,62.01,23700.0,54.8373,54.8639,54.7843,54.802,23700.0
2006-08-22 13:10:00,62.02,62.04,61.93,62.0,14600.0,54.8108,54.8285,54.7313,54.7931,14600.0
2006-08-22 13:15:00,62.02,62.16,61.94,61.98,18200.0,54.8108,54.9346,54.7401,54.7755,18200.0
2006-08-22 13:20:00,61.96,62.01,61.89,61.94,13300.0,54.7578,54.802,54.6959,54.7401,13300.0
2006-08-22 13:25:00,61.94,61.99,61.91,61.94,14600.0,54.7401,54.7843,54.7136,54.7401,14600.0
2006-08-22 13:30:00,61.96,62.03,61.9,62.02,9700.0,54.7578,54.8197,54.7048,54.8108,9700.0
2006-08-22 13:35:00,62.03,62.18,61.98,62.12,35200.0,54.8197,54.9522,54.7755,54.8992,35200.0
2006-08-22 13:40:00,62.09,62.1,62.01,62.04,24300.0,54.8727,54.8815,54.802,54.8285,24300.0
2006-08-22 13:45:00,62.04,62.11,62.0,62.07,28000.0,54.8285,54.8904,54.7931,54.855,28000.0
2006-08-22 13:50:00,62.07,62.1,62.05,62.08,15600.0,54.855,54.8815,54.8373,54.8639,15600.0
2006-08-22 13:55:00,62.08,62.14,62.07,62.09,13200.0,54.8639,54.9169,54.855,54.8727,13200.0
2006-08-22 14:00:00,62.05,62.06,61.96,62.02,20300.0,54.8373,54.8462,54.7578,54.8108,20300.0
2006-08-22 14:05:00,62.02,62.09,62.0,62.02,39400.0,54.8108,54.8727,54.7931,54.8108,39400.0
2006-08-22 14:10:00,62.02,62.07,61.92,62.0,27400.0,54.8108,54.855,54.7224,54.7931,27400.0
2006-08-22 14:15:00,61.98,62.0,61.88,61.9,27100.0,54.7755,54.7931,54.6871,54.7048,27100.0
2006-08-22 14:20:00,61.9,61.97,61.9,61.9,13900.0,54.7048,54.7666,54.7048,54.7048,13900.0
2006-08-22 14:25:00,61.9,61.98,61.9,61.93,14300.0,54.7048,54.7755,54.7048,54.7313,14300.0
2006-08-22 14:30:00,61.92,62.03,61.91,62.0,85300.0,54.7224,54.8197,54.7136,54.7931,85300.0
2006-08-22 14:35:00,62.0,62.05,61.82,61.9,87800.0,54.7931,54.8373,54.6341,54.7048,87800.0
2006-08-22 14:40:00,61.88,61.93,61.8,61.86,41300.0,54.6871,54.7313,54.6164,54.6694,41300.0
2006-08-22 14:45:00,61.86,61.91,61.8,61.84,32400.0,54.6694,54.7136,54.6164,54.6517,32400.0
2006-08-22 14:50:00,61.86,61.91,61.86,61.86,16400.0,54.6694,54.7136,54.6694,54.6694,16400.0
2006-08-22 14:55:00,61.89,62.02,61.85,62.02,19700.0,54.6959,54.8108,54.6606,54.8108,19700.0
2006-08-22 15:00:00,62.02,62.1,62.0,62.0,17500.0,54.8108,54.8815,54.7931,54.7931,17500.0
2006-08-22 15:05:00,61.95,62.03,61.8,61.83,46500.0,54.749,54.8197,54.6164,54.6429,46500.0
2006-08-22 15:10:00,61.85,61.94,61.84,61.94,18400.0,54.6606,54.7401,54.6517,54.7401,18400.0
2006-08-22 15:15:00,61.93,62.02,61.89,61.96,137000.0,54.7313,54.8108,54.6959,54.7578,137000.0
2006-08-22 15:20:00,61.95,62.0,61.93,61.93,21800.0,54.749,54.7931,54.7313,54.7313,21800.0
2006-08-22 15:25:00,61.94,62.0,61.91,61.92,22400.0,54.7401,54.7931,54.7136,54.7224,22400.0
2006-08-22 15:30:00,61.95,62.04,61.92,61.99,13300.0,54.749,54.8285,54.7224,54.7843,13300.0
2006-08-22 15:35:00,62.0,62.0,61.89,61.91,29900.0,54.7931,54.7931,54.6959,54.7136,29900.0
2006-08-22 15:40:00,61.92,61.98,61.85,61.88,53200.0,54.7224,54.7755,54.6606,54.6871,53200.0
2006-08-22 15:45:00,61.89,61.89,61.7,61.8,38000.0,54.6959,54.6959,54.528,54.6164,38000.0
2006-08-22 15:50:00,61.8,61.81,61.73,61.77,62900.0,54.6164,54.6252,54.5545,54.5899,62900.0
2006-08-22 15:55:00,61.76,61.8,61.76,61.8,35700.0,54.581,54.6164,54.581,54.6164,35700.0
2006-08-23 09:30:00,61.58,61.75,61.58,61.69,17100.0,54.422,54.5722,54.422,54.5192,17100.0
2006-08-23 09:35:00,61.7,62.0,61.7,61.77,36000.0,54.528,54.7931,54.528,54.5899,36000.0
2006-08-23 09:40:00,61.76,61.82,61.58,61.72,26500.0,54.581,54.6341,54.422,54.5457,26500.0
2006-08-23 09:45:00,61.63,61.7,61.22,61.22,26900.0,54.4662,54.528,54.1038,54.1038,26900.0
2006-08-23 09:50:00,61.2,61.2,60.91,61.03,29100.0,54.0861,54.0861,53.8299,53.9359,29100.0
2006-08-23 09:55:00,60.98,61.19,60.96,61.19,37100.0,53.8917,54.0773,53.874,54.0773,37100.0
2006-08-23 10:00:00,61.19,61.19,61.05,61.13,109600.0,54.0773,54.0773,53.9536,54.0243,109600.0
2006-08-23 10:05:00,61.11,61.17,61.06,61.15,16100.0,54.0066,54.0596,53.9624,54.042,16100.0
2006-08-23 10:10:00,61.15,61.15,60.88,60.9,21900.0,54.042,54.042,53.8033,53.821,21900.0
2006-08-23 10:15:00,60.89,61.06,60.81,61.06,35500.0,53.8122,53.9624,53.7415,53.9624,35500.0
2006-08-23 10:20:00,61.08,61.1,60.86,61.0,16000.0,53.9801,53.9978,53.7857,53.9094,16000.0
2006-08-23 10:25:00,61.0,61.13,61.0,61.02,11300.0,53.9094,54.0243,53.9094,53.9271,11300.0
2006-08-23 10:30:00,61.01,61.08,60.89,61.06,25800.0,53.9182,53.9801,53.8122,53.9624,25800.0
2006-08-23 10:35:00,61.06,61.06,60.92,61.06,12700.0,53.9624,53.9624,53.8387,53.9624,12700.0
2006-08-23 10:40:00,61.09,61.15,60.9,61.0,21500.0,53.9889,54.042,53.821,53.9094,21500.0
2006-08-23 10:45:00,61.01,61.01,60.83,60.9,12600.0,53.9182,53.9182,53.7592,53.821,12600.0
2006-08-23 10:50:00,60.9,61.05,60.89,60.98,21100.0,53.821,53.9536,53.8122,53.8917,21100.0
2006-08-23 10:55:00,60.95,61.01,60.89,60.98,16400.0,53.8652,53.9182,53.8122,53.8917,16400.0
2006-08-23 11:00:00,60.93,60.96,60.78,60.8,13100.0,53.8475,53.874,53.715,53.7326,13100.0
2006-08-23 11:05:00,60.78,60.86,60.7,60.78,28600.0,53.715,53.7857,53.6443,53.715,28600.0
2006-08-23 11:10:00,60.75,60.97,60.75,60.93,31400.0,53.6884,53.8829,53.6884,53.8475,31400.0
2006-08-23 11:15:00,60.97,61.04,60.92,60.95,60100.0,53.8829,53.9447,53.8387,53.8652,60100.0
2006-08-23 11:20:00,60.93,60.96,60.88,60.96,31600.0,53.8475,53.874,53.8033,53.874,31600.0
2006-08-23 11:25:00,60.96,61.02,60.85,60.99,19000.0,53.874,53.9271,53.7768,53.9006,19000.0
2006-08-23 11:30:00,60.98,60.98,60.81,60.82,6300.0,53.8917,53.8917,53.7415,53.7503,6300.0
2006-08-23 11:35:00,60.84,60.94,60.8,60.92,4300.0,53.768,53.8564,53.7326,53.8387,4300.0
2006-08-23 11:40:00,60.9,60.98,60.86,60.97,9300.0,53.821,53.8917,53.7857,53.8829,9300.0
2006-08-23 11:45:00,60.98,60.98,60.89,60.97,15700.0,53.8917,53.8917,53.8122,53.8829,15700.0
2006-08-23 11:50:00,60.97,60.97,60.96,60.97,4800.0,53.8829,53.8829,53.874,53.8829,4800.0
2006-08-23 11:55:00,60.97,60.97,60.91,60.91,5100.0,53.8829,53.8829,53.8299,53.8299,5100.0
2006-08-23 12:00:00,60.89,60.96,60.89,60.96,11100.0,53.8122,53.874,53.8122,53.874,11100.0
2006-08-23 12:05:00,60.93,60.98,60.9,60.9,3400.0,53.8475,53.8917,53.821,53.821,3400.0
2006-08-23 12:10:00,60.91,60.96,60.9,60.9,8200.0,53.8299,53.874,53.821,53.821,8200.0
2006-08-23 12:15:00,60.9,60.9,60.87,60.87,1600.0,53.821,53.821,53.7945,53.7945,1600.0
2006-08-23 12:20:00,60.86,60.87,60.82,60.86,9800.0,53.7857,53.7945,53.7503,53.7857,9800.0
2006-08-23 12:25:00,60.92,60.92,60.82,60.89,17000.0,53.8387,53.8387,53.7503,53.8122,17000.0
2006-08-23 12:30:00,60.89,60.94,60.76,60.92,26600.0,53.8122,53.8564,53.6973,53.8387,26600.0
2006-08-23 12:35:00,60.94,60.94,60.78,60.87,15600.0,53.8564,53.8564,53.715,53.7945,15600.0
2006-08-23 12:40:00,60.87,60.87,60.77,60.82,19500.0,53.7945,53.7945,53.7061,53.7503,19500.0
2006-08-23 12:45:00,60.8,60.88,60.8,60.83,5800.0,53.7326,53.8033,53.7326,53.7592,5800.0
2006-08-23 12:50:00,60.82,60.9,60.82,60.89,10200.0,53.7503,53.821,53.7503,53.8122,10200.0
2006-08-23 12:55:00,60.87,60.87,60.79,60.79,6200.0,53.7945,53.7945,53.7238,53.7238,6200.0
2006-08-23 13:00:00,60.81,60.85,60.78,60.85,48600.0,53.7415,53.7768,53.715,53.7768,48600.0
2006-08-23 13:05:00,60.86,60.93,60.8,60.89,28100.0,53.7857,53.8475,53.7326,53.8122,28100.0
2006-08-23 13:10:00,60.89,60.98,60.85,60.9,27000.0,53.8122,53.8917,53.7768,53.821,27000.0
2006-08-23 13:15:00,60.92,60.93,60.76,60.81,47500.0,53.8387,53.8475,53.6973,53.7415,47500.0
2006-08-23 13:20:00,60.82,60.89,60.78,60.78,11600.0,53.7503,53.8122,53.715,53.715,11600.0
2006-08-23 13:25:00,60.79,60.92,60.76,60.89,16900.0,53.7238,53.8387,53.6973,53.8122,16900.0
2006-08-23 13:30:00,60.89,60.93,60.87,60.93,23200.0,53.8122,53.8475,53.7945,53.8475,23200.0
2006-08-23 13:35:00,60.93,60.96,60.9,60.94,15300.0,53.8475,53.874,53.821,53.8564,15300.0
2006-08-23 13:40:00,60.94,60.96,60.9,60.94,21200.0,53.8564,53.874,53.821,53.8564,21200.0
2006-08-23 13:45:00,60.92,60.95,60.81,60.81,5800.0,53.8387,53.8652,53.7415,53.7415,5800.0
2006-08-23 13:50:00,60.8,60.81,60.77,60.8,2100.0,53.7326,53.7415,53.7061,53.7326,2100.0
2006-08-23 13:55:00,60.8,60.89,60.79,60.87,5600.0,53.7326,53.8122,53.7238,53.7945,5600.0
2006-08-23 14:00:00,60.87,60.87,60.81,60.84,15300.0,53.7945,53.7945,53.7415,53.768,15300.0
2006-08-23 14:05:00,60.86,60.89,60.82,60.85,52200.0,53.7857,53.8122,53.7503,53.7768,52200.0
2006-08-23 14:10:00,60.85,60.87,60.81,60.83,15100.0,53.7768,53.7945,53.7415,53.7592,15100.0
2006-08-23 14:15:00,60.8,60.84,60.76,60.8,9900.0,53.7326,53.768,53.6973,53.7326,9900.0
2006-08-23 14:20:00,60.8,60.84,60.79,60.81,25500.0,53.7326,53.768,53.7238,53.7415,25500.0
2006-08-23 14:25:00,60.8,60.81,60.69,60.75,11900.0,53.7326,53.7415,53.6354,53.6884,11900.0
2006-08-23 14:30:00,60.71,60.72,60.61,60.66,4700.0,53.6531,53.6619,53.5647,53.6089,4700.0
2006-08-23 14:35:00,60.66,60.74,60.65,60.69,8500.0,53.6089,53.6796,53.6001,53.6354,8500.0
2006-08-23 14:40:00,60.62,60.74,60.6,60.71,12100.0,53.5736,53.6796,53.5559,53.6531,12100.0
2006-08-23 14:45:00,60.74,60.85,60.7,60.84,51600.0,53.6796,53.7768,53.6443,53.768,51600.0
2006-08-23 14:50:00,60.84,60.86,60.79,60.85,21600.0,53.768,53.7857,53.7238,53.7768,21600.0
2006-08-23 14:55:00,60.85,60.87,60.79,60.82,51300.0,53.7768,53.7945,53.7238,53.7503,51300.0
2006-08-23 15:00:00,60.85,60.86,60.73,60.74,9600.0,53.7768,53.7857,53.6708,53.6796,9600.0
2006-08-23 15:05:00,60.74,60.81,60.65,60.69,14900.0,53.6796,53.7415,53.6001,53.6354,14900.0
2006-08-23 15:10:00,60.66,60.75,60.62,60.63,29500.0,53.6089,53.6884,53.5736,53.5824,29500.0
2006-08-23 15:15:00,60.62,60.7,60.58,60.7,12700.0,53.5736,53.6443,53.5382,53.6443,12700.0
2006-08-23 15:20:00,60.67,60.71,60.64,60.65,16300.0,53.6177,53.6531,53.5912,53.6001,16300.0
2006-08-23 15:25:00,60.64,60.72,60.61,60.72,8200.0,53.5912,53.6619,53.5647,53.6619,8200.0
2006-08-23 15:30:00,60.73,60.79,60.6,60.74,52900.0,53.6708,53.7238,53.5559,53.6796,52900.0
2006-08-23 15:35:00,60.74,60.79,60.71,60.77,5300.0,53.6796,53.7238,53.6531,53.7061,5300.0
2006-08-23 15:40:00,60.75,60.81,60.75,60.81,10400.0,53.6884,53.7415,53.6884,53.7415,10400.0
2006-08-23 15:45:00,60.81,61.01,60.81,60.87,24600.0,53.7415,53.9182,53.7415,53.7945,24600.0
2006-08-23 15:50:00,60.88,61.02,60.88,60.98,17500.0,53.8033,53.9271,53.8033,53.8917,17500.0
2006-08-23 15:55:00,60.95,61.0,60.91,60.97,17000.0,53.8652,53.9094,53.8299,53.8829,17000.0
2006-08-24 09:30:00,60.75,61.1,60.55,61.1,46700.0,53.6884,53.9978,53.5117,53.9978,46700.0
2006-08-24 09:35:00,61.1,61.3,61.06,61.18,20500.0,53.9978,54.1745,53.9624,54.0685,20500.0
2006-08-24 09:40:00,61.25,61.3,61.12,61.18,16700.0,54.1303,54.1745,54.0154,54.0685,16700.0
2006-08-24 09:45:00,61.17,61.18,61.01,61.01,5700.0,54.0596,54.0685,53.9182,53.9182,5700.0
2006-08-24 09:50:00,61.03,61.03,60.89,60.94,16100.0,53.9359,53.9359,53.8122,53.8564,16100.0
2006-08-24 09:55:00,60.95,61.24,60.95,61.24,8800.0,53.8652,54.1215,53.8652,54.1215,8800.0
2006-08-24 10:00:00,61.21,61.25,61.1,61.14,11200.0,54.095,54.1303,53.9978,54.0331,11200.0
2006-08-24 10:05:00,61.17,61.26,61.15,61.26,7200.0,54.0596,54.1392,54.042,54.1392,7200.0
2006-08-24 10:10:00,61.28,61.31,61.24,61.3,9000.0,54.1568,54.1834,54.1215,54.1745,9000.0
2006-08-24 10:15:00,61.3,61.3,61.18,61.3,18300.0,54.1745,54.1745,54.0685,54.1745,18300.0
2006-08-24 10:20:00,61.3,61.4,61.3,61.35,17100.0,54.1745,54.2629,54.1745,54.2187,17100.0
2006-08-24 10:25:00,61.35,61.38,61.15,61.2,10400.0,54.2187,54.2452,54.042,54.0861,10400.0
2006-08-24 10:30:00,61.15,61.19,61.06,61.09,10500.0,54.042,54.0773,53.9624,53.9889,10500.0
2006-08-24 10:35:00,61.08,61.12,61.05,61.05,5900.0,53.9801,54.0154,53.9536,53.9536,5900.0
2006-08-24 10:40:00,61.05,61.15,61.01,61.15,9200.0,53.9536,54.042,53.9182,54.042,9200.0
2006-08-24 10:45:00,61.13,61.15,60.91,60.93,48700.0,54.0243,54.042,53.8299,53.8475,48700.0
2006-08-24 10:50:00,60.91,61.01,60.91,61.0,18800.0,53.8299,53.9182,53.8299,53.9094,18800.0
2006-08-24 10:55:00,61.0,61.0,60.95,60.95,35700.0,53.9094,53.9094,53.8652,53.8652,35700.0
2006-08-24 11:00:00,60.93,60.93,60.78,60.78,20400.0,53.8475,53.8475,53.715,53.715,20400.0
2006-08-24 11:05:00,60.77,60.85,60.74,60.78,14700.0,53.7061,53.7768,53.6796,53.715,14700.0
2006-08-24 11:10:00,60.79,60.88,60.74,60.87,23500.0,53.7238,53.8033,53.6796,53.7945,23500.0
2006-08-24 11:15:00,60.87,60.92,60.83,60.91,7200.0,53.7945,53.8387,53.7592,53.8299,7200.0
2006-08-24 11:20:00,60.92,60.97,60.89,60.97,5800.0,53.8387,53.8829,53.8122,53.8829,5800.0
2006-08-24 11:25:00,60.99,61.15,60.99,61.12,13100.0,53.9006,54.042,53.9006,54.0154,13100.0
2006-08-24 11:30:00,61.11,61.24,61.1,61.23,11100.0,54.0066,54.1215,53.9978,54.1127,11100.0
2006-08-24 11:35:00,61.23,61.41,61.22,61.41,31400.0,54.1127,54.2717,54.1038,54.2717,31400.0
2006-08-24 11:40:00,61.39,61.48,61.39,61.47,6600.0,54.2541,54.3336,54.2541,54.3248,6600.0
2006-08-24 11:45:00,61.43,61.48,61.34,61.34,14200.0,54.2894,54.3336,54.2099,54.2099,14200.0
2006-08-24 11:50:00,61.32,61.42,61.27,61.42,4300.0,54.1922,54.2806,54.148,54.2806,4300.0
2006-08-24 11:55:00,61.43,61.43,61.35,61.4,2800.0,54.2894,54.2894,54.2187,54.2629,2800.0
2006-08-24 12:00:00,61.4,61.41,61.23,61.23,5700.0,54.2629,54.2717,54.1127,54.1127,5700.0
2006-08-24 12:05:00,61.23,61.31,61.2,61.25,7800.0,54.1127,54.1834,54.0861,54.1303,7800.0
2006-08-24 12:10:00,61.27,61.27,61.07,61.07,9500.0,54.148,54.148,53.9713,53.9713,9500.0
2006-08-24 12:15:00,61.12,61.27,61.12,61.23,5000.0,54.0154,54.148,54.0154,54.1127,5000.0
2006-08-24 12:20:00,61.25,61.26,61.2,61.21,4000.0,54.1303,54.1392,54.0861,54.095,4000.0
2006-08-24 12:25:00,61.2,61.2,61.15,61.19,4900.0,54.0861,54.0861,54.042,54.0773,4900.0
2006-08-24 12:30:00,61.19,61.2,61.15,61.15,6700.0,54.0773,54.0861,54.042,54.042,6700.0
2006-08-24 12:35:00,61.14,61.19,61.07,61.17,12900.0,54.0331,54.0773,53.9713,54.0596,12900.0
2006-08-24 12:40:00,61.14,61.15,61.04,61.08,6400.0,54.0331,54.042,53.9447,53.9801,6400.0
2006-08-24 12:45:00,61.08,61.08,61.04,61.05,800.0,53.9801,53.9801,53.9447,53.9536,800.0
2006-08-24 12:50:00,61.04,61.05,60.99,61.05,6200.0,53.9447,53.9536,53.9006,53.9536,6200.0
2006-08-24 12:55:00,61.05,61.1,61.04,61.07,3700.0,53.9536,53.9978,53.9447,53.9713,3700.0
2006-08-24 13:00:00,61.06,61.06,61.03,61.06,1800.0,53.9624,53.9624,53.9359,53.9624,1800.0
2006-08-24 13:05:00,61.07,61.15,61.06,61.14,9000.0,53.9713,54.042,53.9624,54.0331,9000.0
2006-08-24 13:10:00,61.14,61.2,61.14,61.2,4300.0,54.0331,54.0861,54.0331,54.0861,4300.0
2006-08-24 13:15:00,61.21,61.35,61.21,61.35,3300.0,54.095,54.2187,54.095,54.2187,3300.0
2006-08-24 13:20:00,61.35,61.47,61.35,61.41,7800.0,54.2187,54.3248,54.2187,54.2717,7800.0
2006-08-24 13:25:00,61.37,61.47,61.37,61.47,6300.0,54.2364,54.3248,54.2364,54.3248,6300.0
2006-08-24 13:30:00,61.47,61.5,61.4,61.4,17900.0,54.3248,54.3513,54.2629,54.2629,17900.0
2006-08-24 13:35:00,61.38,61.39,61.32,61.35,11000.0,54.2452,54.2541,54.1922,54.2187,11000.0
2006-08-24 13:40:00,61.34,61.42,61.33,61.41,13300.0,54.2099,54.2806,54.201,54.2717,13300.0
2006-08-24 13:45:00,61.38,61.4,61.34,61.39,3400.0,54.2452,54.2629,54.2099,54.2541,3400.0
2006-08-24 13:50:00,61.39,61.46,61.39,61.45,4000.0,54.2541,54.3159,54.2541,54.3071,4000.0
2006-08-24 13:55:00,61.46,61.47,61.42,61.47,4200.0,54.3159,54.3248,54.2806,54.3248,4200.0
2006-08-24 14:00:00,61.45,61.45,61.4,61.45,6200.0,54.3071,54.3071,54.2629,54.3071,6200.0
2006-08-24 14:05:00,61.45,61.46,61.41,61.45,12300.0,54.3071,54.3159,54.2717,54.3071,12300.0
2006-08-24 14:10:00,61.46,61.46,61.4,61.42,12500.0,54.3159,54.3159,54.2629,54.2806,12500.0
2006-08-24 14:15:00,61.43,61.45,61.42,61.44,17100.0,54.2894,54.3071,54.2806,54.2982,17100.0
2006-08-24 14:20:00,61.45,61.46,61.39,61.39,19000.0,54.3071,54.3159,54.2541,54.2541,19000.0
2006-08-24 14:25:00,61.38,61.41,61.34,61.36,3500.0,54.2452,54.2717,54.2099,54.2275,3500.0
2006-08-24 14:30:00,61.36,61.45,61.36,61.44,3500.0,54.2275,54.3071,54.2275,54.2982,3500.0
2006-08-24 14:35:00,61.43,61.47,61.43,61.44,8100.0,54.2894,54.3248,54.2894,54.2982,8100.0
2006-08-24 14:40:00,61.46,61.47,61.35,61.35,3900.0,54.3159,54.3248,54.2187,54.2187,3900.0
2006-08-24 14:45:00,61.32,61.36,61.29,61.29,5100.0,54.1922,54.2275,54.1657,54.1657,5100.0
2006-08-24 14:50:00,61.3,61.31,61.28,61.29,8600.0,54.1745,54.1834,54.1568,54.1657,8600.0
2006-08-24 14:55:00,61.31,61.33,61.29,61.3,7500.0,54.1834,54.201,54.1657,54.1745,7500.0
2006-08-24 15:00:00,61.3,61.36,61.27,61.34,16100.0,54.1745,54.2275,54.148,54.2099,16100.0
2006-08-24 15:05:00,61.35,61.4,61.34,61.38,7200.0,54.2187,54.2629,54.2099,54.2452,7200.0
2006-08-24 15:10:00,61.38,61.44,61.37,61.44,10100.0,54.2452,54.2982,54.2364,54.2982,10100.0
2006-08-24 15:15:00,61.43,61.44,61.36,61.4,13600.0,54.2894,54.2982,54.2275,54.2629,13600.0
2006-08-24 15:20:00,61.37,61.39,61.34,61.37,13200.0,54.2364,54.2541,54.2099,54.2364,13200.0
2006-08-24 15:25:00,61.38,61.4,61.36,61.4,10600.0,54.2452,54.2629,54.2275,54.2629,10600.0
2006-08-24 15:30:00,61.4,61.4,61.35,61.36,24500.0,54.2629,54.2629,54.2187,54.2275,24500.0
2006-08-24 15:35:00,61.34,61.4,61.33,61.4,13100.0,54.2099,54.2629,54.201,54.2629,13100.0
2006-08-24 15:40:00,61.4,61.45,61.38,61.4,9100.0,54.2629,54.3071,54.2452,54.2629,9100.0
2006-08-24 15:45:00,61.39,61.4,61.3,61.37,16900.0,54.2541,54.2629,54.1745,54.2364,16900.0
2006-08-24 15:50:00,61.37,61.45,61.37,61.43,12200.0,54.2364,54.3071,54.2364,54.2894,12200.0
2006-08-24 15:55:00,61.42,61.45,61.42,61.44,20800.0,54.2806,54.3071,54.2806,54.2982,20800.0
2006-08-25 09:30:00,61.41,61.41,61.26,61.27,10600.0,54.2717,54.2717,54.1392,54.148,10600.0
2006-08-25 09:35:00,61.24,61.24,60.62,60.62,10900.0,54.1215,54.1215,53.5736,53.5736,10900.0
2006-08-25 09:40:00,60.64,60.98,60.64,60.9,17800.0,53.5912,53.8917,53.5912,53.821,17800.0
2006-08-25 09:45:00,60.87,61.07,60.7,61.07,10100.0,53.7945,53.9713,53.6443,53.9713,10100.0
2006-08-25 09:50:00,61.09,61.29,61.05,61.27,9300.0,53.9889,54.1657,53.9536,54.148,9300.0
2006-08-25 09:55:00,61.27,61.36,61.08,61.15,24500.0,54.148,54.2275,53.9801,54.042,24500.0
2006-08-25 10:00:00,61.14,61.18,60.93,60.97,11400.0,54.0331,54.0685,53.8475,53.8829,11400.0
2006-08-25 10:05:00,60.96,61.08,60.9,60.92,16100.0,53.874,53.9801,53.821,53.8387,16100.0
2006-08-25 10:10:00,60.89,60.95,60.88,60.94,6700.0,53.8122,53.8652,53.8033,53.8564,6700.0
2006-08-25 10:15:00,60.95,60.97,60.9,60.91,5300.0,53.8652,53.8829,53.821,53.8299,5300.0
2006-08-25 10:20:00,60.9,60.98,60.89,60.98,6200.0,53.821,53.8917,53.8122,53.8917,6200.0
2006-08-25 10:25:00,60.99,60.99,60.9,60.91,5200.0,53.9006,53.9006,53.821,53.8299,5200.0
2006-08-25 10:30:00,60.93,61.07,60.88,61.04,11100.0,53.8475,53.9713,53.8033,53.9447,11100.0
2006-08-25 10:35:00,61.04,61.11,61.0,61.0,13900.0,53.9447,54.0066,53.9094,53.9094,13900.0
2006-08-25 10:40:00,61.0,61.03,60.99,61.01,9500.0,53.9094,53.9359,53.9006,53.9182,9500.0
2006-08-25 10:45:00,61.0,61.05,61.0,61.02,9900.0,53.9094,53.9536,53.9094,53.9271,9900.0
2006-08-25 10:50:00,61.04,61.05,60.99,61.0,6000.0,53.9447,53.9536,53.9006,53.9094,6000.0
2006-08-25 10:55:00,61.0,61.03,60.95,60.99,8800.0,53.9094,53.9359,53.8652,53.9006,8800.0
2006-08-25 11:00:00,60.95,61.05,60.93,61.03,11500.0,53.8652,53.9536,53.8475,53.9359,11500.0
2006-08-25 11:05:00,61.02,61.02,60.91,60.93,7500.0,53.9271,53.9271,53.8299,53.8475,7500.0
2006-08-25 11:10:00,60.89,61.0,60.84,60.99,9100.0,53.8122,53.9094,53.768,53.9006,9100.0
2006-08-25 11:15:00,61.0,61.04,61.0,61.02,3100.0,53.9094,53.9447,53.9094,53.9271,3100.0
2006-08-25 11:20:00,61.0,61.02,61.0,61.02,4200.0,53.9094,53.9271,53.9094,53.9271,4200.0
2006-08-25 11:25:00,61.02,61.02,60.98,61.0,11100.0,53.9271,53.9271,53.8917,53.9094,11100.0
2006-08-25 11:30:00,61.0,61.0,60.92,60.99,30000.0,53.9094,53.9094,53.8387,53.9006,30000.0
2006-08-25 11:35:00,60.99,61.02,60.98,60.98,5000.0,53.9006,53.9271,53.8917,53.8917,5000.0
2006-08-25 11:40:00,60.96,60.96,60.92,60.95,3700.0,53.874,53.874,53.8387,53.8652,3700.0
2006-08-25 11:45:00,60.95,60.98,60.94,60.96,3200.0,53.8652,53.8917,53.8564,53.874,3200.0
2006-08-25 11:50:00,60.94,60.94,60.84,60.93,6200.0,53.8564,53.8564,53.768,53.8475,6200.0
2006-08-25 11:55:00,60.91,60.95,60.9,60.93,5900.0,53.8299,53.8652,53.821,53.8475,5900.0
2006-08-25 12:00:00,60.94,60.96,60.92,60.92,2700.0,53.8564,53.874,53.8387,53.8387,2700.0
2006-08-25 12:05:00,60.94,60.98,60.92,60.98,3200.0,53.8564,53.8917,53.8387,53.8917,3200.0
2006-08-25 12:10:00,60.95,60.96,60.94,60.95,2600.0,53.8652,53.874,53.8564,53.8652,2600.0
2006-08-25 12:15:00,60.94,60.94,60.82,60.82,3500.0,53.8564,53.8564,53.7503,53.7503,3500.0
2006-08-25 12:20:00,60.79,60.82,60.75,60.77,4100.0,53.7238,53.7503,53.6884,53.7061,4100.0
2006-08-25 12:25:00,60.77,60.9,60.77,60.9,4900.0,53.7061,53.821,53.7061,53.821,4900.0
2006-08-25 12:30:00,60.93,60.98,60.92,60.95,10300.0,53.8475,53.8917,53.8387,53.8652,10300.0
2006-08-25 12:35:00,60.96,60.97,60.94,60.95,5000.0,53.874,53.8829,53.8564,53.8652,5000.0
2006-08-25 12:40:00,60.95,60.98,60.94,60.97,4000.0,53.8652,53.8917,53.8564,53.8829,4000.0
2006-08-25 12:45:00,60.98,60.98,60.94,60.98,8500.0,53.8917,53.8917,53.8564,53.8917,8500.0
2006-08-25 12:50:00,60.96,60.96,60.94,60.96,4900.0,53.874,53.874,53.8564,53.874,4900.0
2006-08-25 12:55:00,60.96,60.98,60.95,60.96,5200.0,53.874,53.8917,53.8652,53.874,5200.0
2006-08-25 13:00:00,60.96,60.97,60.93,60.96,6800.0,53.874,53.8829,53.8475,53.874,6800.0
2006-08-25 13:05:00,60.96,60.97,60.94,60.94,2800.0,53.874,53.8829,53.8564,53.8564,2800.0
2006-08-25 13:10:00,60.94,60.99,60.92,60.97,5100.0,53.8564,53.9006,53.8387,53.8829,5100.0
2006-08-25 13:15:00,60.96,60.99,60.95,60.99,2800.0,53.874,53.9006,53.8652,53.9006,2800.0
2006-08-25 13:20:00,60.99,60.99,60.97,60.97,2800.0,53.9006,53.9006,53.8829,53.8829,2800.0
2006-08-25 13:25:00,60.99,61.03,60.97,60.97,7500.0,53.9006,53.9359,53.8829,53.8829,7500.0
2006-08-25 13:30:00,60.96,61.01,60.95,61.01,3700.0,53.874,53.9182,53.8652,53.9182,3700.0
2006-08-25 13:35:00,60.99,61.0,60.95,60.95,5300.0,53.9006,53.9094,53.8652,53.8652,5300.0
2006-08-25 13:40:00,60.95,60.97,60.95,60.96,4900.0,53.8652,53.8829,53.8652,53.874,4900.0
2006-08-25 13:45:00,60.96,60.98,60.95,60.98,4100.0,53.874,53.8917,53.8652,53.8917,4100.0
2006-08-25 13:50:00,60.98,60.99,60.95,60.98,3300.0,53.8917,53.9006,53.8652,53.8917,3300.0
2006-08-25 13:55:00,60.98,61.0,60.98,60.99,2500.0,53.8917,53.9094,53.8917,53.9006,2500.0
2006-08-25 14:00:00,60.99,61.04,60.97,61.0,5200.0,53.9006,53.9447,53.8829,53.9094,5200.0
2006-08-25 14:05:00,60.98,61.0,60.96,60.96,3300.0,53.8917,53.9094,53.874,53.874,3300.0
2006-08-25 14:10:00,60.96,60.97,60.91,60.91,4700.0,53.874,53.8829,53.8299,53.8299,4700.0
2006-08-25 14:15:00,60.91,60.96,60.85,60.94,5800.0,53.8299,53.874,53.7768,53.8564,5800.0
2006-08-25 14:20:00,60.94,60.96,60.92,60.93,5800.0,53.8564,53.874,53.8387,53.8475,5800.0
2006-08-25 14:25:00,60.94,60.99,60.93,60.98,4000.0,53.8564,53.9006,53.8475,53.8917,4000.0
2006-08-25 14:30:00,60.99,61.03,60.97,60.97,9500.0,53.9006,53.9359,53.8829,53.8829,9500.0
2006-08-25 14:35:00,60.98,60.98,60.95,60.96,2900.0,53.8917,53.8917,53.8652,53.874,2900.0
2006-08-25 14:40:00,60.96,61.01,60.95,60.96,7200.0,53.874,53.9182,53.8652,53.874,7200.0
2006-08-25 14:45:00,60.95,60.99,60.94,60.98,4200.0,53.8652,53.9006,53.8564,53.8917,4200.0
2006-08-25 14:50:00,60.98,60.98,60.92,60.94,10900.0,53.8917,53.8917,53.8387,53.8564,10900.0
2006-08-25 14:55:00,60.96,61.0,60.96,60.97,6100.0,53.874,53.9094,53.874,53.8829,6100.0
2006-08-25 15:00:00,60.99,61.04,60.98,61.03,9800.0,53.9006,53.9447,53.8917,53.9359,9800.0
2006-08-25 15:05:00,61.03,61.04,60.99,60.99,4000.0,53.9359,53.9447,53.9006,53.9006,4000.0
2006-08-25 15:10:00,60.97,61.0,60.95,60.95,11600.0,53.8829,53.9094,53.8652,53.8652,11600.0
2006-08-25 15:15:00,60.96,61.04,60.93,60.98,18900.0,53.874,53.9447,53.8475,53.8917,18900.0
2006-08-25 15:20:00,60.98,61.0,60.95,60.95,11000.0,53.8917,53.9094,53.8652,53.8652,11000.0
2006-08-25 15:25:00,60.94,61.0,60.94,61.0,5200.0,53.8564,53.9094,53.8564,53.9094,5200.0
2006-08-25 15:30:00,61.0,61.01,60.98,60.98,13400.0,53.9094,53.9182,53.8917,53.8917,13400.0
2006-08-25 15:35:00,60.99,61.03,60.99,61.01,6000.0,53.9006,53.9359,53.9006,53.9182,6000.0
2006-08-25 15:40:00,61.01,61.02,60.97,60.97,8800.0,53.9182,53.9271,53.8829,53.8829,8800.0
2006-08-25 15:45:00,60.97,60.97,60.92,60.94,11900.0,53.8829,53.8829,53.8387,53.8564,11900.0
2006-08-25 15:50:00,60.94,60.95,60.9,60.9,19900.0,53.8564,53.8652,53.821,53.821,19900.0
2006-08-25 15:55:00,60.9,60.97,60.86,60.96,26600.0,53.821,53.8829,53.7857,53.874,26600.0
2006-08-28 09:30:00,60.99,61.05,60.98,61.04,8000.0,53.9006,53.9536,53.8917,53.9447,8000.0
2006-08-28 09:35:00,61.09,61.21,61.07,61.13,7000.0,53.9889,54.095,53.9713,54.0243,7000.0
2006-08-28 09:40:00,61.18,61.18,60.92,60.92,12600.0,54.0685,54.0685,53.8387,53.8387,12600.0
2006-08-28 09:45:00,60.92,60.96,60.75,60.96,13200.0,53.8387,53.874,53.6884,53.874,13200.0
2006-08-28 09:50:00,61.0,61.0,60.83,60.89,10000.0,53.9094,53.9094,53.7592,53.8122,10000.0
2006-08-28 09:55:00,60.89,60.96,60.76,60.8,17700.0,53.8122,53.874,53.6973,53.7326,17700.0
2006-08-28 10:00:00,60.84,60.9,60.79,60.79,11100.0,53.768,53.821,53.7238,53.7238,11100.0
2006-08-28 10:05:00,60.8,60.9,60.8,60.87,5700.0,53.7326,53.821,53.7326,53.7945,5700.0
2006-08-28 10:10:00,60.85,60.92,60.85,60.92,6700.0,53.7768,53.8387,53.7768,53.8387,6700.0
2006-08-28 10:15:00,60.92,60.92,60.83,60.86,5300.0,53.8387,53.8387,53.7592,53.7857,5300.0
2006-08-28 10:20:00,60.86,60.95,60.86,60.95,11200.0,53.7857,53.8652,53.7857,53.8652,11200.0
2006-08-28 10:25:00,60.95,61.0,60.95,60.99,16500.0,53.8652,53.9094,53.8652,53.9006,16500.0
2006-08-28 10:30:00,60.99,61.05,60.97,61.0,23100.0,53.9006,53.9536,53.8829,53.9094,23100.0
2006-08-28 10:35:00,61.01,61.05,61.0,61.02,9500.0,53.9182,53.9536,53.9094,53.9271,9500.0
2006-08-28 10:40:00,61.04,61.05,61.03,61.03,10200.0,53.9447,53.9536,53.9359,53.9359,10200.0
2006-08-28 10:45:00,61.02,61.02,60.95,61.0,6100.0,53.9271,53.9271,53.8652,53.9094,6100.0
2006-08-28 10:50:00,61.0,61.05,60.96,61.02,11000.0,53.9094,53.9536,53.874,53.9271,11000.0
2006-08-28 10:55:00,61.05,61.05,60.98,60.99,10500.0,53.9536,53.9536,53.8917,53.9006,10500.0
2006-08-28 11:00:00,60.99,60.99,60.94,60.94,14100.0,53.9006,53.9006,53.8564,53.8564,14100.0
2006-08-28 11:05:00,60.95,60.99,60.91,60.92,15200.0,53.8652,53.9006,53.8299,53.8387,15200.0
2006-08-28 11:10:00,60.92,61.04,60.91,61.04,11100.0,53.8387,53.9447,53.8299,53.9447,11100.0
2006-08-28 11:15:00,61.04,61.05,61.02,61.04,6500.0,53.9447,53.9536,53.9271,53.9447,6500.0
2006-08-28 11:20:00,61.04,61.05,61.02,61.03,8800.0,53.9447,53.9536,53.9271,53.9359,8800.0
2006-08-28 11:25:00,61.02,61.05,61.0,61.05,7000.0,53.9271,53.9536,53.9094,53.9536,7000.0
2006-08-28 11:30:00,61.06,61.11,61.0,61.0,6100.0,53.9624,54.0066,53.9094,53.9094,6100.0
2006-08-28 11:35:00,61.0,61.1,61.0,61.09,9400.0,53.9094,53.9978,53.9094,53.9889,9400.0
2006-08-28 11:40:00,61.07,61.15,61.06,61.11,8200.0,53.9713,54.042,53.9624,54.0066,8200.0
2006-08-28 11:45:00,61.12,61.21,61.1,61.19,7700.0,54.0154,54.095,53.9978,54.0773,7700.0
2006-08-28 11:50:00,61.21,61.28,61.2,61.28,7000.0,54.095,54.1568,54.0861,54.1568,7000.0
2006-08-28 11:55:00,61.28,61.36,61.28,61.36,7600.0,54.1568,54.2275,54.1568,54.2275,7600.0
2006-08-28 12:00:00,61.36,61.44,61.36,61.38,3800.0,54.2275,54.2982,54.2275,54.2452,3800.0
2006-08-28 12:05:00,61.37,61.45,61.35,61.4,12300.0,54.2364,54.3071,54.2187,54.2629,12300.0
2006-08-28 12:10:00,61.41,61.45,61.38,61.45,7500.0,54.2717,54.3071,54.2452,54.3071,7500.0
2006-08-28 12:15:00,61.45,61.45,61.43,61.45,8700.0,54.3071,54.3071,54.2894,54.3071,8700.0
2006-08-28 12:20:00,61.45,61.45,61.27,61.41,14500.0,54.3071,54.3071,54.148,54.2717,14500.0
2006-08-28 12:25:00,61.41,61.45,61.39,61.44,6800.0,54.2717,54.3071,54.2541,54.2982,6800.0
2006-08-28 12:30:00,61.45,61.45,61.39,61.45,11500.0,54.3071,54.3071,54.2541,54.3071,11500.0
2006-08-28 12:35:00,61.45,61.45,61.42,61.45,7200.0,54.3071,54.3071,54.2806,54.3071,7200.0
2006-08-28 12:40:00,61.45,61.45,61.42,61.42,5700.0,54.3071,54.3071,54.2806,54.2806,5700.0
2006-08-28 12:45:00,61.45,61.45,61.42,61.45,8500.0,54.3071,54.3071,54.2806,54.3071,8500.0
2006-08-28 12:50:00,61.45,61.5,61.44,61.5,7400.0,54.3071,54.3513,54.2982,54.3513,7400.0
2006-08-28 12:55:00,61.5,61.5,61.48,61.49,3400.0,54.3513,54.3513,54.3336,54.3424,3400.0
2006-08-28 13:00:00,61.49,61.49,61.43,61.45,1600.0,54.3424,54.3424,54.2894,54.3071,1600.0
2006-08-28 13:05:00,61.46,61.5,61.41,61.48,7200.0,54.3159,54.3513,54.2717,54.3336,7200.0
2006-08-28 13:10:00,61.39,61.44,61.37,61.41,15600.0,54.2541,54.2982,54.2364,54.2717,15600.0
2006-08-28 13:15:00,61.4,61.43,61.38,61.41,3700.0,54.2629,54.2894,54.2452,54.2717,3700.0
2006-08-28 13:20:00,61.39,61.43,61.39,61.42,5300.0,54.2541,54.2894,54.2541,54.2806,5300.0
2006-08-28 13:25:00,61.42,61.45,61.41,61.41,9700.0,54.2806,54.3071,54.2717,54.2717,9700.0
2006-08-28 13:30:00,61.45,61.45,61.41,61.41,2400.0,54.3071,54.3071,54.2717,54.2717,2400.0
2006-08-28 13:35:00,61.41,61.42,61.39,61.4,2400.0,54.2717,54.2806,54.2541,54.2629,2400.0
2006-08-28 13:40:00,61.41,61.44,61.38,61.4,4700.0,54.2717,54.2982,54.2452,54.2629,4700.0
2006-08-28 13:45:00,61.44,61.45,61.4,61.43,6100.0,54.2982,54.3071,54.2629,54.2894,6100.0
2006-08-28 13:50:00,61.45,61.45,61.43,61.45,10600.0,54.3071,54.3071,54.2894,54.3071,10600.0
2006-08-28 13:55:00,61.45,61.45,61.4,61.45,7400.0,54.3071,54.3071,54.2629,54.3071,7400.0
2006-08-28 14:00:00,61.44,61.45,61.4,61.4,5500.0,54.2982,54.3071,54.2629,54.2629,5500.0
2006-08-28 14:05:00,61.4,61.44,61.35,61.35,5300.0,54.2629,54.2982,54.2187,54.2187,5300.0
2006-08-28 14:10:00,61.39,61.44,61.39,61.39,3900.0,54.2541,54.2982,54.2541,54.2541,3900.0
2006-08-28 14:15:00,61.39,61.41,61.33,61.33,7800.0,54.2541,54.2717,54.201,54.201,7800.0
2006-08-28 14:20:00,61.38,61.38,61.29,61.3,9200.0,54.2452,54.2452,54.1657,54.1745,9200.0
2006-08-28 14:25:00,61.3,61.32,61.23,61.25,10600.0,54.1745,54.1922,54.1127,54.1303,10600.0
2006-08-28 14:30:00,61.23,61.27,61.23,61.23,4200.0,54.1127,54.148,54.1127,54.1127,4200.0
2006-08-28 14:35:00,61.23,61.24,61.2,61.2,8000.0,54.1127,54.1215,54.0861,54.0861,8000.0
2006-08-28 14:40:00,61.18,61.18,61.1,61.1,12600.0,54.0685,54.0685,53.9978,53.9978,12600.0
2006-08-28 14:45:00,61.11,61.16,61.07,61.13,12500.0,54.0066,54.0508,53.9713,54.0243,12500.0
2006-08-28 14:50:00,61.14,61.21,61.13,61.17,5300.0,54.0331,54.095,54.0243,54.0596,5300.0
2006-08-28 14:55:00,61.17,61.35,61.17,61.35,12100.0,54.0596,54.2187,54.0596,54.2187,12100.0
2006-08-28 15:00:00,61.35,61.44,61.35,61.44,7800.0,54.2187,54.2982,54.2187,54.2982,7800.0
2006-08-28 15:05:00,61.45,61.45,61.43,61.45,6700.0,54.3071,54.3071,54.2894,54.3071,6700.0
2006-08-28 15:10:00,61.45,61.45,61.42,61.43,6500.0,54.3071,54.3071,54.2806,54.2894,6500.0
2006-08-28 15:15:00,61.44,61.44,61.42,61.44,1900.0,54.2982,54.2982,54.2806,54.2982,1900.0
2006-08-28 15:20:00,61.44,61.45,61.42,61.42,5400.0,54.2982,54.3071,54.2806,54.2806,5400.0
2006-08-28 15:25:00,61.43,61.46,61.42,61.46,16200.0,54.2894,54.3159,54.2806,54.3159,16200.0
2006-08-28 15:30:00,61.46,61.46,61.32,61.33,9300.0,54.3159,54.3159,54.1922,54.201,9300.0
2006-08-28 15:35:00,61.3,61.35,61.3,61.35,4500.0,54.1745,54.2187,54.1745,54.2187,4500.0
2006-08-28 15:40:00,61.35,61.38,61.24,61.24,6700.0,54.2187,54.2452,54.1215,54.1215,6700.0
2006-08-28 15:45:00,61.25,61.35,61.24,61.35,7500.0,54.1303,54.2187,54.1215,54.2187,7500.0
2006-08-28 15:50:00,61.35,61.37,61.34,61.35,10900.0,54.2187,54.2364,54.2099,54.2187,10900.0
2006-08-28 15:55:00,61.34,61.35,61.29,61.35,14900.0,54.2099,54.2187,54.1657,54.2187,14900.0
2006-08-29 09:35:00,61.5,61.63,61.46,61.59,19000.0,54.3513,54.4662,54.3159,54.4308,19000.0
2006-08-29 09:40:00,61.59,61.68,61.59,61.68,6700.0,54.4308,54.5103,54.4308,54.5103,6700.0
2006-08-29 09:45:00,61.69,61.69,61.65,61.65,11700.0,54.5192,54.5192,54.4838,54.4838,11700.0
2006-08-29 09:50:00,61.65,61.72,61.64,61.69,18600.0,54.4838,54.5457,54.475,54.5192,18600.0
2006-08-29 09:55:00,61.7,61.7,61.36,61.44,41200.0,54.528,54.528,54.2275,54.2982,41200.0
2006-08-29 10:00:00,61.45,61.64,61.41,61.58,40000.0,54.3071,54.475,54.2717,54.422,40000.0
2006-08-29 10:05:00,61.59,61.6,61.46,61.47,41300.0,54.4308,54.4396,54.3159,54.3248,41300.0
2006-08-29 10:10:00,61.46,61.51,61.41,61.46,22800.0,54.3159,54.3601,54.2717,54.3159,22800.0
2006-08-29 10:15:00,61.47,61.51,61.41,61.49,15900.0,54.3248,54.3601,54.2717,54.3424,15900.0
2006-08-29 10:20:00,61.48,61.5,61.39,61.49,26200.0,54.3336,54.3513,54.2541,54.3424,26200.0
2006-08-29 10:25:00,61.51,61.51,61.35,61.35,33400.0,54.3601,54.3601,54.2187,54.2187,33400.0
2006-08-29 10:30:00,61.35,61.36,61.26,61.36,25700.0,54.2187,54.2275,54.1392,54.2275,25700.0
2006-08-29 10:35:00,61.39,61.42,61.34,61.38,26800.0,54.2541,54.2806,54.2099,54.2452,26800.0
2006-08-29 10:40:00,61.38,61.4,61.36,61.4,7500.0,54.2452,54.2629,54.2275,54.2629,7500.0
2006-08-29 10:45:00,61.4,61.4,61.34,61.34,5100.0,54.2629,54.2629,54.2099,54.2099,5100.0
2006-08-29 10:50:00,61.33,61.34,61.23,61.25,13300.0,54.201,54.2099,54.1127,54.1303,13300.0
2006-08-29 10:55:00,61.23,61.25,61.2,61.24,10100.0,54.1127,54.1303,54.0861,54.1215,10100.0
2006-08-29 11:00:00,61.24,61.25,61.21,61.21,7400.0,54.1215,54.1303,54.095,54.095,7400.0
2006-08-29 11:05:00,61.25,61.25,61.21,61.25,10300.0,54.1303,54.1303,54.095,54.1303,10300.0
2006-08-29 11:10:00,61.22,61.25,61.22,61.23,19500.0,54.1038,54.1303,54.1038,54.1127,19500.0
2006-08-29 11:15:00,61.23,61.24,61.22,61.22,4100.0,54.1127,54.1215,54.1038,54.1038,4100.0
2006-08-29 11:20:00,61.21,61.22,61.1,61.16,14100.0,54.095,54.1038,53.9978,54.0508,14100.0
2006-08-29 11:25:00,61.19,61.35,61.19,61.35,14100.0,54.0773,54.2187,54.0773,54.2187,14100.0
2006-08-29 11:30:00,61.35,61.35,61.3,61.35,9800.0,54.2187,54.2187,54.1745,54.2187,9800.0
2006-08-29 11:35:00,61.35,61.42,61.35,61.42,13000.0,54.2187,54.2806,54.2187,54.2806,13000.0
2006-08-29 11:40:00,61.44,61.51,61.44,61.45,4800.0,54.2982,54.3601,54.2982,54.3071,4800.0
2006-08-29 11:45:00,61.43,61.43,61.34,61.36,4800.0,54.2894,54.2894,54.2099,54.2275,4800.0
2006-08-29 11:50:00,61.34,61.37,61.31,61.33,7000.0,54.2099,54.2364,54.1834,54.201,7000.0
2006-08-29 11:55:00,61.37,61.37,61.22,61.22,9100.0,54.2364,54.2364,54.1038,54.1038,9100.0
2006-08-29 12:00:00,61.24,61.25,61.12,61.12,8200.0,54.1215,54.1303,54.0154,54.0154,8200.0
2006-08-29 12:05:00,61.13,61.2,61.13,61.2,6000.0,54.0243,54.0861,54.0243,54.0861,6000.0
2006-08-29 12:10:00,61.22,61.26,61.21,61.24,9500.0,54.1038,54.1392,54.095,54.1215,9500.0
2006-08-29 12:15:00,61.23,61.23,61.18,61.23,17000.0,54.1127,54.1127,54.0685,54.1127,17000.0
2006-08-29 12:20:00,61.22,61.24,61.16,61.18,9000.0,54.1038,54.1215,54.0508,54.0685,9000.0
2006-08-29 12:25:00,61.19,61.22,61.18,61.18,4400.0,54.0773,54.1038,54.0685,54.0685,4400.0
2006-08-29 12:30:00,61.17,61.25,61.13,61.25,6900.0,54.0596,54.1303,54.0243,54.1303,6900.0
2006-08-29 12:35:00,61.25,61.29,61.22,61.28,3300.0,54.1303,54.1657,54.1038,54.1568,3300.0
2006-08-29 12:40:00,61.28,61.3,61.27,61.3,3600.0,54.1568,54.1745,54.148,54.1745,3600.0
2006-08-29 12:45:00,61.3,61.38,61.3,61.36,7400.0,54.1745,54.2452,54.1745,54.2275,7400.0
2006-08-29 12:50:00,61.38,61.43,61.37,61.43,2500.0,54.2452,54.2894,54.2364,54.2894,2500.0
2006-08-29 12:55:00,61.45,61.45,61.42,61.44,1800.0,54.3071,54.3071,54.2806,54.2982,1800.0
2006-08-29 13:00:00,61.43,61.44,61.4,61.41,4300.0,54.2894,54.2982,54.2629,54.2717,4300.0
2006-08-29 13:05:00,61.41,61.44,61.4,61.42,5100.0,54.2717,54.2982,54.2629,54.2806,5100.0
2006-08-29 13:10:00,61.43,61.43,61.41,61.41,1400.0,54.2894,54.2894,54.2717,54.2717,1400.0
2006-08-29 13:15:00,61.42,61.43,61.36,61.39,3100.0,54.2806,54.2894,54.2275,54.2541,3100.0
2006-08-29 13:20:00,61.38,61.38,61.34,61.35,3200.0,54.2452,54.2452,54.2099,54.2187,3200.0
2006-08-29 13:25:00,61.34,61.37,61.34,61.34,1700.0,54.2099,54.2364,54.2099,54.2099,1700.0
2006-08-29 13:30:00,61.36,61.37,61.34,61.34,3200.0,54.2275,54.2364,54.2099,54.2099,3200.0
2006-08-29 13:35:00,61.34,61.36,61.34,61.36,5400.0,54.2099,54.2275,54.2099,54.2275,5400.0
2006-08-29 13:40:00,61.35,61.38,61.31,61.36,5200.0,54.2187,54.2452,54.1834,54.2275,5200.0
2006-08-29 13:45:00,61.36,61.44,61.36,61.44,12700.0,54.2275,54.2982,54.2275,54.2982,12700.0
2006-08-29 13:50:00,61.42,61.45,61.41,61.44,2300.0,54.2806,54.3071,54.2717,54.2982,2300.0
2006-08-29 13:55:00,61.45,61.45,61.39,61.41,4600.0,54.3071,54.3071,54.2541,54.2717,4600.0
2006-08-29 14:00:00,61.4,61.41,61.32,61.41,12200.0,54.2629,54.2717,54.1922,54.2717,12200.0
2006-08-29 14:05:00,61.43,61.45,61.39,61.4,13200.0,54.2894,54.3071,54.2541,54.2629,13200.0
2006-08-29 14:10:00,61.39,61.45,61.37,61.45,16800.0,54.2541,54.3071,54.2364,54.3071,16800.0
2006-08-29 14:15:00,61.45,61.5,61.44,61.48,56400.0,54.3071,54.3513,54.2982,54.3336,56400.0
2006-08-29 14:20:00,61.49,61.5,61.4,61.45,14800.0,54.3424,54.3513,54.2629,54.3071,14800.0
2006-08-29 14:25:00,61.45,61.55,61.45,61.55,3800.0,54.3071,54.3955,54.3071,54.3955,3800.0
2006-08-29 14:30:00,61.6,61.6,61.55,61.55,11200.0,54.4396,54.4396,54.3955,54.3955,11200.0
2006-08-29 14:35:00,61.54,61.56,61.41,61.42,23100.0,54.3866,54.4043,54.2717,54.2806,23100.0
2006-08-29 14:40:00,61.43,61.51,61.39,61.39,5200.0,54.2894,54.3601,54.2541,54.2541,5200.0
2006-08-29 14:45:00,61.42,61.45,61.41,61.41,2400.0,54.2806,54.3071,54.2717,54.2717,2400.0
2006-08-29 14:50:00,61.42,61.45,61.4,61.4,2400.0,54.2806,54.3071,54.2629,54.2629,2400.0
2006-08-29 14:55:00,61.39,61.52,61.39,61.5,5200.0,54.2541,54.3689,54.2541,54.3513,5200.0
2006-08-29 15:00:00,61.5,61.51,61.42,61.51,19300.0,54.3513,54.3601,54.2806,54.3601,19300.0
2006-08-29 15:05:00,61.52,61.56,61.46,61.48,15100.0,54.3689,54.4043,54.3159,54.3336,15100.0
2006-08-29 15:10:00,61.48,61.48,61.33,61.36,9300.0,54.3336,54.3336,54.201,54.2275,9300.0
2006-08-29 15:15:00,61.36,61.41,61.36,61.4,9400.0,54.2275,54.2717,54.2275,54.2629,9400.0
2006-08-29 15:20:00,61.4,61.5,61.4,61.46,9300.0,54.2629,54.3513,54.2629,54.3159,9300.0
2006-08-29 15:25:00,61.45,61.45,61.37,61.37,16300.0,54.3071,54.3071,54.2364,54.2364,16300.0
2006-08-29 15:30:00,61.38,61.45,61.38,61.45,19600.0,54.2452,54.3071,54.2452,54.3071,19600.0
2006-08-29 15:35:00,61.45,61.45,61.4,61.42,19600.0,54.3071,54.3071,54.2629,54.2806,19600.0
2006-08-29 15:40:00,61.43,61.45,61.41,61.42,8200.0,54.2894,54.3071,54.2717,54.2806,8200.0
2006-08-29 15:45:00,61.43,61.45,61.41,61.45,13100.0,54.2894,54.3071,54.2717,54.3071,13100.0
2006-08-29 15:50:00,61.45,61.45,61.42,61.45,12200.0,54.3071,54.3071,54.2806,54.3071,12200.0
2006-08-29 15:55:00,61.45,61.45,61.44,61.45,8400.0,54.3071,54.3071,54.2982,54.3071,8400.0
2006-08-30 09:30:00,61.6,61.65,61.54,61.63,11500.0,54.4396,54.4838,54.3866,54.4662,11500.0
2006-08-30 09:35:00,61.65,61.7,61.65,61.69,13100.0,54.4838,54.528,54.4838,54.5192,13100.0
2006-08-30 09:40:00,61.69,61.7,61.56,61.69,25800.0,54.5192,54.528,54.4043,54.5192,25800.0
2006-08-30 09:45:00,61.7,61.7,61.63,61.63,5600.0,54.528,54.528,54.4662,54.4662,5600.0
2006-08-30 09:50:00,61.64,61.7,61.57,61.62,12300.0,54.475,54.528,54.4131,54.4573,12300.0
2006-08-30 09:55:00,61.55,61.6,61.5,61.6,2900.0,54.3955,54.4396,54.3513,54.4396,2900.0
2006-08-30 10:00:00,61.59,61.7,61.59,61.7,7300.0,54.4308,54.528,54.4308,54.528,7300.0
2006-08-30 10:05:00,61.7,61.7,61.66,61.67,13800.0,54.528,54.528,54.4927,54.5015,13800.0
2006-08-30 10:10:00,61.65,61.7,61.65,61.7,14700.0,54.4838,54.528,54.4838,54.528,14700.0
2006-08-30 10:15:00,61.7,61.7,61.66,61.69,9200.0,54.528,54.528,54.4927,54.5192,9200.0
2006-08-30 10:20:00,61.69,61.7,61.66,61.7,13400.0,54.5192,54.528,54.4927,54.528,13400.0
2006-08-30 10:25:00,61.7,61.97,61.68,61.92,24800.0,54.528,54.7666,54.5103,54.7224,24800.0
2006-08-30 10:30:00,61.92,61.95,61.9,61.94,8600.0,54.7224,54.749,54.7048,54.7401,8600.0
2006-08-30 10:35:00,61.95,61.95,61.94,61.95,14900.0,54.749,54.749,54.7401,54.749,14900.0
2006-08-30 10:40:00,61.94,61.95,61.93,61.95,9700.0,54.7401,54.749,54.7313,54.749,9700.0
2006-08-30 10:45:00,61.95,61.95,61.86,61.86,33500.0,54.749,54.749,54.6694,54.6694,33500.0
2006-08-30 10:50:00,61.85,61.86,61.69,61.69,13800.0,54.6606,54.6694,54.5192,54.5192,13800.0
2006-08-30 10:55:00,61.69,61.73,61.64,61.7,9000.0,54.5192,54.5545,54.475,54.528,9000.0
2006-08-30 11:00:00,61.7,61.88,61.7,61.88,9100.0,54.528,54.6871,54.528,54.6871,9100.0
2006-08-30 11:05:00,61.9,61.95,61.88,61.94,17400.0,54.7048,54.749,54.6871,54.7401,17400.0
2006-08-30 11:10:00,61.93,61.98,61.91,61.95,6800.0,54.7313,54.7755,54.7136,54.749,6800.0
2006-08-30 11:15:00,61.96,62.0,61.93,61.94,9400.0,54.7578,54.7931,54.7313,54.7401,9400.0
2006-08-30 11:20:00,61.92,61.94,61.89,61.91,4900.0,54.7224,54.7401,54.6959,54.7136,4900.0
2006-08-30 11:25:00,61.93,61.98,61.91,61.98,4200.0,54.7313,54.7755,54.7136,54.7755,4200.0
2006-08-30 11:30:00,61.98,61.98,61.96,61.96,5200.0,54.7755,54.7755,54.7578,54.7578,5200.0
2006-08-30 11:35:00,61.96,61.97,61.92,61.93,9100.0,54.7578,54.7666,54.7224,54.7313,9100.0
2006-08-30 11:40:00,61.94,61.94,61.92,61.92,3200.0,54.7401,54.7401,54.7224,54.7224,3200.0
2006-08-30 11:45:00,61.95,61.96,61.89,61.91,4800.0,54.749,54.7578,54.6959,54.7136,4800.0
2006-08-30 11:50:00,61.89,61.97,61.89,61.95,7600.0,54.6959,54.7666,54.6959,54.749,7600.0
2006-08-30 11:55:00,61.94,61.94,61.91,61.93,8200.0,54.7401,54.7401,54.7136,54.7313,8200.0
2006-08-30 12:00:00,61.94,61.98,61.94,61.97,3500.0,54.7401,54.7755,54.7401,54.7666,3500.0
2006-08-30 12:05:00,61.97,61.97,61.92,61.93,6200.0,54.7666,54.7666,54.7224,54.7313,6200.0
2006-08-30 12:10:00,61.94,61.97,61.92,61.96,3100.0,54.7401,54.7666,54.7224,54.7578,3100.0
2006-08-30 12:15:00,61.98,61.98,61.92,61.97,5300.0,54.7755,54.7755,54.7224,54.7666,5300.0
2006-08-30 12:20:00,61.98,61.98,61.95,61.98,9600.0,54.7755,54.7755,54.749,54.7755,9600.0
2006-08-30 12:25:00,61.95,61.98,61.95,61.98,7600.0,54.749,54.7755,54.749,54.7755,7600.0
2006-08-30 12:30:00,61.98,61.98,61.92,61.96,12800.0,54.7755,54.7755,54.7224,54.7578,12800.0
2006-08-30 12:35:00,61.97,61.98,61.95,61.96,4400.0,54.7666,54.7755,54.749,54.7578,4400.0
2006-08-30 12:40:00,61.95,61.97,61.94,61.96,2900.0,54.749,54.7666,54.7401,54.7578,2900.0
2006-08-30 12:45:00,61.97,62.0,61.95,61.96,4700.0,54.7666,54.7931,54.749,54.7578,4700.0
2006-08-30 12:50:00,61.94,61.94,61.89,61.93,4600.0,54.7401,54.7401,54.6959,54.7313,4600.0
2006-08-30 12:55:00,61.94,61.97,61.93,61.94,7200.0,54.7401,54.7666,54.7313,54.7401,7200.0
2006-08-30 13:00:00,61.94,61.97,61.91,61.95,4900.0,54.7401,54.7666,54.7136,54.749,4900.0
2006-08-30 13:05:00,61.94,61.98,61.9,61.98,5500.0,54.7401,54.7755,54.7048,54.7755,5500.0
2006-08-30 13:10:00,61.97,62.0,61.94,61.94,5700.0,54.7666,54.7931,54.7401,54.7401,5700.0
2006-08-30 13:15:00,61.92,61.92,61.87,61.87,2600.0,54.7224,54.7224,54.6783,54.6783,2600.0
2006-08-30 13:20:00,61.92,61.92,61.88,61.92,2000.0,54.7224,54.7224,54.6871,54.7224,2000.0
2006-08-30 13:25:00,61.92,61.92,61.88,61.9,3000.0,54.7224,54.7224,54.6871,54.7048,3000.0
2006-08-30 13:30:00,61.87,61.88,61.81,61.87,7000.0,54.6783,54.6871,54.6252,54.6783,7000.0
2006-08-30 13:35:00,61.82,61.85,61.75,61.76,4700.0,54.6341,54.6606,54.5722,54.581,4700.0
2006-08-30 13:40:00,61.81,61.85,61.75,61.75,6800.0,54.6252,54.6606,54.5722,54.5722,6800.0
2006-08-30 13:45:00,61.75,61.82,61.74,61.8,13600.0,54.5722,54.6341,54.5634,54.6164,13600.0
2006-08-30 13:50:00,61.81,61.83,61.75,61.76,58800.0,54.6252,54.6429,54.5722,54.581,58800.0
2006-08-30 13:55:00,61.77,61.8,61.62,61.62,25400.0,54.5899,54.6164,54.4573,54.4573,25400.0
2006-08-30 14:00:00,61.62,61.63,61.54,61.59,12700.0,54.4573,54.4662,54.3866,54.4308,12700.0
2006-08-30 14:05:00,61.59,61.59,61.54,61.58,7400.0,54.4308,54.4308,54.3866,54.422,7400.0
2006-08-30 14:10:00,61.59,61.64,61.56,61.64,5000.0,54.4308,54.475,54.4043,54.475,5000.0
2006-08-30 14:15:00,61.64,61.69,61.64,61.67,3900.0,54.475,54.5192,54.475,54.5015,3900.0
2006-08-30 14:20:00,61.68,61.75,61.67,61.68,8800.0,54.5103,54.5722,54.5015,54.5103,8800.0
2006-08-30 14:25:00,61.67,61.68,61.65,61.65,2300.0,54.5015,54.5103,54.4838,54.4838,2300.0
2006-08-30 14:30:00,61.65,61.65,61.54,61.56,9800.0,54.4838,54.4838,54.3866,54.4043,9800.0
2006-08-30 14:35:00,61.56,61.56,61.5,61.53,18200.0,54.4043,54.4043,54.3513,54.3778,18200.0
2006-08-30 14:40:00,61.52,61.52,61.44,61.44,9600.0,54.3689,54.3689,54.2982,54.2982,9600.0
2006-08-30 14:45:00,61.46,61.46,61.44,61.45,5700.0,54.3159,54.3159,54.2982,54.3071,5700.0
2006-08-30 14:50:00,61.44,61.49,61.4,61.44,9200.0,54.2982,54.3424,54.2629,54.2982,9200.0
2006-08-30 14:55:00,61.44,61.45,61.41,61.43,6000.0,54.2982,54.3071,54.2717,54.2894,6000.0
2006-08-30 15:00:00,61.35,61.48,61.35,61.48,18100.0,54.2187,54.3336,54.2187,54.3336,18100.0
2006-08-30 15:05:00,61.46,61.52,61.41,61.52,5200.0,54.3159,54.3689,54.2717,54.3689,5200.0
2006-08-30 15:10:00,61.54,61.57,61.51,61.57,7200.0,54.3866,54.4131,54.3601,54.4131,7200.0
2006-08-30 15:15:00,61.55,61.56,61.42,61.42,8100.0,54.3955,54.4043,54.2806,54.2806,8100.0
2006-08-30 15:20:00,61.42,61.46,61.38,61.44,5900.0,54.2806,54.3159,54.2452,54.2982,5900.0
2006-08-30 15:25:00,61.45,61.45,61.41,61.45,4400.0,54.3071,54.3071,54.2717,54.3071,4400.0
2006-08-30 15:30:00,61.45,61.49,61.43,61.48,9800.0,54.3071,54.3424,54.2894,54.3336,9800.0
2006-08-30 15:35:00,61.48,61.48,61.37,61.37,20100.0,54.3336,54.3336,54.2364,54.2364,20100.0
2006-08-30 15:40:00,61.33,61.37,61.31,61.36,23400.0,54.201,54.2364,54.1834,54.2275,23400.0
2006-08-30 15:45:00,61.36,61.45,61.36,61.45,13400.0,54.2275,54.3071,54.2275,54.3071,13400.0
2006-08-30 15:50:00,61.45,61.49,61.44,61.45,15100.0,54.3071,54.3424,54.2982,54.3071,15100.0
2006-08-30 15:55:00,61.44,61.45,61.4,61.4,20000.0,54.2982,54.3071,54.2629,54.2629,20000.0
2006-08-31 09:30:00,61.5,61.65,61.4,61.4,14800.0,54.3513,54.4838,54.2629,54.2629,14800.0
2006-08-31 09:35:00,61.39,61.5,61.22,61.5,14900.0,54.2541,54.3513,54.1038,54.3513,14900.0
2006-08-31 09:40:00,61.5,61.5,61.37,61.41,11300.0,54.3513,54.3513,54.2364,54.2717,11300.0
2006-08-31 09:45:00,61.46,61.46,61.18,61.22,10500.0,54.3159,54.3159,54.0685,54.1038,10500.0
2006-08-31 09:50:00,61.21,61.22,60.7,60.7,10900.0,54.095,54.1038,53.6443,53.6443,10900.0
2006-08-31 09:55:00,60.68,60.68,60.33,60.5,49600.0,53.6266,53.6266,53.3173,53.4675,49600.0
2006-08-31 10:00:00,60.5,60.6,60.1,60.27,46800.0,53.4675,53.5559,53.114,53.2642,46800.0
2006-08-31 10:05:00,60.27,60.49,60.18,60.49,21700.0,53.2642,53.4587,53.1847,53.4587,21700.0
2006-08-31 10:10:00,60.49,60.55,60.46,60.55,10800.0,53.4587,53.5117,53.4322,53.5117,10800.0
2006-08-31 10:15:00,60.53,60.58,60.5,60.58,12600.0,53.494,53.5382,53.4675,53.5382,12600.0
2006-08-31 10:20:00,60.57,60.67,60.55,60.59,34900.0,53.5294,53.6177,53.5117,53.547,34900.0
2006-08-31 10:25:00,60.59,60.6,60.5,60.52,31600.0,53.547,53.5559,53.4675,53.4852,31600.0
2006-08-31 10:30:00,60.52,60.63,60.51,60.63,20800.0,53.4852,53.5824,53.4763,53.5824,20800.0
2006-08-31 10:35:00,60.63,60.76,60.61,60.74,13600.0,53.5824,53.6973,53.5647,53.6796,13600.0
2006-08-31 10:40:00,60.76,60.81,60.55,60.55,14700.0,53.6973,53.7415,53.5117,53.5117,14700.0
2006-08-31 10:45:00,60.55,60.55,60.5,60.55,13900.0,53.5117,53.5117,53.4675,53.5117,13900.0
2006-08-31 10:50:00,60.55,60.55,60.51,60.52,12600.0,53.5117,53.5117,53.4763,53.4852,12600.0
2006-08-31 10:55:00,60.52,60.6,60.52,60.58,4100.0,53.4852,53.5559,53.4852,53.5382,4100.0
2006-08-31 11:00:00,60.6,60.6,60.55,60.56,9800.0,53.5559,53.5559,53.5117,53.5205,9800.0
2006-08-31 11:05:00,60.55,60.6,60.55,60.58,12600.0,53.5117,53.5559,53.5117,53.5382,12600.0
2006-08-31 11:10:00,60.58,60.6,60.55,60.59,20400.0,53.5382,53.5559,53.5117,53.547,20400.0
2006-08-31 11:15:00,60.59,60.61,60.54,60.58,11600.0,53.547,53.5647,53.5029,53.5382,11600.0
2006-08-31 11:20:00,60.58,60.58,60.53,60.54,3600.0,53.5382,53.5382,53.494,53.5029,3600.0
2006-08-31 11:25:00,60.54,60.55,60.47,60.48,10600.0,53.5029,53.5117,53.441,53.4498,10600.0
2006-08-31 11:30:00,60.47,60.54,60.43,60.5,14100.0,53.441,53.5029,53.4056,53.4675,14100.0
2006-08-31 11:35:00,60.5,60.5,60.46,60.48,2600.0,53.4675,53.4675,53.4322,53.4498,2600.0
2006-08-31 11:40:00,60.47,60.48,60.33,60.33,8100.0,53.441,53.4498,53.3173,53.3173,8100.0
2006-08-31 11:45:00,60.33,60.34,60.29,60.3,13600.0,53.3173,53.3261,53.2819,53.2908,13600.0
2006-08-31 11:50:00,60.3,60.34,60.28,60.32,20200.0,53.2908,53.3261,53.2731,53.3084,20200.0
2006-08-31 11:55:00,60.32,60.33,60.28,60.29,16600.0,53.3084,53.3173,53.2731,53.2819,16600.0
2006-08-31 12:00:00,60.29,60.34,60.25,60.34,90700.0,53.2819,53.3261,53.2466,53.3261,90700.0
2006-08-31 12:05:00,60.32,60.36,60.31,60.31,17300.0,53.3084,53.3438,53.2996,53.2996,17300.0
2006-08-31 12:10:00,60.3,60.35,60.29,60.31,10100.0,53.2908,53.3349,53.2819,53.2996,10100.0
2006-08-31 12:15:00,60.3,60.31,60.27,60.28,12600.0,53.2908,53.2996,53.2642,53.2731,12600.0
2006-08-31 12:20:00,60.27,60.34,60.27,60.31,70100.0,53.2642,53.3261,53.2642,53.2996,70100.0
2006-08-31 12:25:00,60.33,60.44,60.33,60.44,21800.0,53.3173,53.4145,53.3173,53.4145,21800.0
2006-08-31 12:30:00,60.44,60.47,60.41,60.46,19700.0,53.4145,53.441,53.388,53.4322,19700.0
2006-08-31 12:35:00,60.45,60.49,60.45,60.49,17000.0,53.4233,53.4587,53.4233,53.4587,17000.0
2006-08-31 12:40:00,60.49,60.61,60.44,60.57,24800.0,53.4587,53.5647,53.4145,53.5294,24800.0
2006-08-31 12:45:00,60.57,60.6,60.56,60.6,7100.0,53.5294,53.5559,53.5205,53.5559,7100.0
2006-08-31 12:50:00,60.6,60.71,60.58,60.7,13400.0,53.5559,53.6531,53.5382,53.6443,13400.0
2006-08-31 12:55:00,60.71,60.74,60.67,60.73,32600.0,53.6531,53.6796,53.6177,53.6708,32600.0
2006-08-31 13:00:00,60.74,60.77,60.73,60.75,12000.0,53.6796,53.7061,53.6708,53.6884,12000.0
2006-08-31 13:05:00,60.75,60.76,60.66,60.67,22400.0,53.6884,53.6973,53.6089,53.6177,22400.0
2006-08-31 13:10:00,60.67,60.71,60.6,60.71,16600.0,53.6177,53.6531,53.5559,53.6531,16600.0
2006-08-31 13:15:00,60.71,60.76,60.66,60.73,31400.0,53.6531,53.6973,53.6089,53.6708,31400.0
2006-08-31 13:20:00,60.73,60.74,60.7,60.71,12400.0,53.6708,53.6796,53.6443,53.6531,12400.0
2006-08-31 13:25:00,60.71,60.8,60.71,60.73,19300.0,53.6531,53.7326,53.6531,53.6708,19300.0
2006-08-31 13:30:00,60.73,60.79,60.72,60.79,31200.0,53.6708,53.7238,53.6619,53.7238,31200.0
2006-08-31 13:35:00,60.79,60.8,60.76,60.78,12800.0,53.7238,53.7326,53.6973,53.715,12800.0
2006-08-31 13:40:00,60.77,60.8,60.72,60.78,13400.0,53.7061,53.7326,53.6619,53.715,13400.0
2006-08-31 13:45:00,60.79,60.8,60.76,60.79,6800.0,53.7238,53.7326,53.6973,53.7238,6800.0
2006-08-31 13:50:00,60.79,60.79,60.76,60.77,5200.0,53.7238,53.7238,53.6973,53.7061,5200.0
2006-08-31 13:55:00,60.77,60.78,60.73,60.73,5000.0,53.7061,53.715,53.6708,53.6708,5000.0
2006-08-31 14:00:00,60.73,60.74,60.67,60.67,14100.0,53.6708,53.6796,53.6177,53.6177,14100.0
2006-08-31 14:05:00,60.67,60.71,60.64,60.65,18600.0,53.6177,53.6531,53.5912,53.6001,18600.0
2006-08-31 14:10:00,60.65,60.65,60.57,60.57,16300.0,53.6001,53.6001,53.5294,53.5294,16300.0
2006-08-31 14:15:00,60.57,60.57,60.53,60.53,6200.0,53.5294,53.5294,53.494,53.494,6200.0
2006-08-31 14:20:00,60.53,60.53,60.42,60.46,10800.0,53.494,53.494,53.3968,53.4322,10800.0
2006-08-31 14:25:00,60.47,60.5,60.45,60.5,12100.0,53.441,53.4675,53.4233,53.4675,12100.0
2006-08-31 14:30:00,60.5,60.55,60.5,60.55,15500.0,53.4675,53.5117,53.4675,53.5117,15500.0
2006-08-31 14:35:00,60.55,60.66,60.55,60.65,13600.0,53.5117,53.6089,53.5117,53.6001,13600.0
2006-08-31 14:40:00,60.65,60.66,60.58,60.58,7200.0,53.6001,53.6089,53.5382,53.5382,7200.0
2006-08-31 14:45:00,60.59,60.61,60.55,60.59,14800.0,53.547,53.5647,53.5117,53.547,14800.0
2006-08-31 14:50:00,60.59,60.64,60.58,60.64,12400.0,53.547,53.5912,53.5382,53.5912,12400.0
2006-08-31 14:55:00,60.64,60.66,60.62,60.66,10700.0,53.5912,53.6089,53.5736,53.6089,10700.0
2006-08-31 15:00:00,60.65,60.75,60.64,60.73,13400.0,53.6001,53.6884,53.5912,53.6708,13400.0
2006-08-31 15:05:00,60.75,60.81,60.75,60.81,16800.0,53.6884,53.7415,53.6884,53.7415,16800.0
2006-08-31 15:10:00,60.81,60.88,60.8,60.85,16300.0,53.7415,53.8033,53.7326,53.7768,16300.0
2006-08-31 15:15:00,60.86,60.88,60.85,60.85,13800.0,53.7857,53.8033,53.7768,53.7768,13800.0
2006-08-31 15:20:00,60.86,60.86,60.81,60.85,18500.0,53.7857,53.7857,53.7415,53.7768,18500.0
2006-08-31 15:25:00,60.84,60.89,60.83,60.84,15100.0,53.768,53.8122,53.7592,53.768,15100.0
2006-08-31 15:30:00,60.85,60.92,60.84,60.92,14000.0,53.7768,53.8387,53.768,53.8387,14000.0
2006-08-31 15:35:00,60.91,60.92,60.89,60.9,11400.0,53.8299,53.8387,53.8122,53.821,11400.0
2006-08-31 15:40:00,60.9,60.96,60.88,60.95,18700.0,53.821,53.874,53.8033,53.8652,18700.0
2006-08-31 15:45:00,60.95,60.95,60.91,60.93,16900.0,53.8652,53.8652,53.8299,53.8475,16900.0
2006-08-31 15:50:00,60.93,60.93,60.84,60.87,22400.0,53.8475,53.8475,53.768,53.7945,22400.0
2006-08-31 15:55:00,60.86,60.89,60.84,60.88,58300.0,53.7857,53.8122,53.768,53.8033,58300.0
2006-09-01 09:30:00,61.29,61.35,60.9,60.91,20800.0,54.1657,54.2187,53.821,53.8299,20800.0
2006-09-01 09:35:00,60.9,60.9,60.56,60.58,7100.0,53.821,53.821,53.5205,53.5382,7100.0
2006-09-01 09:40:00,60.58,60.86,60.58,60.66,20500.0,53.5382,53.7857,53.5382,53.6089,20500.0
2006-09-01 09:45:00,60.63,61.09,60.6,61.09,5300.0,53.5824,53.9889,53.5559,53.9889,5300.0
2006-09-01 09:50:00,61.12,61.49,61.1,61.48,10800.0,54.0154,54.3424,53.9978,54.3336,10800.0
2006-09-01 09:55:00,61.49,61.5,61.37,61.42,20600.0,54.3424,54.3513,54.2364,54.2806,20600.0
2006-09-01 10:00:00,61.43,61.49,61.38,61.38,13500.0,54.2894,54.3424,54.2452,54.2452,13500.0
2006-09-01 10:05:00,61.37,61.47,61.33,61.33,8200.0,54.2364,54.3248,54.201,54.201,8200.0
2006-09-01 10:10:00,61.33,61.33,60.95,61.17,9000.0,54.201,54.201,53.8652,54.0596,9000.0
2006-09-01 10:15:00,61.16,61.26,61.16,61.21,10400.0,54.0508,54.1392,54.0508,54.095,10400.0
2006-09-01 10:20:00,61.24,61.25,61.01,61.01,6700.0,54.1215,54.1303,53.9182,53.9182,6700.0
2006-09-01 10:25:00,61.0,61.0,60.78,60.81,15500.0,53.9094,53.9094,53.715,53.7415,15500.0
2006-09-01 10:30:00,60.84,60.94,60.45,60.94,68500.0,53.768,53.8564,53.4233,53.8564,68500.0
2006-09-01 10:35:00,60.94,60.94,60.78,60.8,7000.0,53.8564,53.8564,53.715,53.7326,7000.0
2006-09-01 10:40:00,60.77,60.8,60.76,60.8,5000.0,53.7061,53.7326,53.6973,53.7326,5000.0
2006-09-01 10:45:00,60.81,61.0,60.81,61.0,8300.0,53.7415,53.9094,53.7415,53.9094,8300.0
2006-09-01 10:50:00,61.0,61.21,60.96,61.19,13600.0,53.9094,54.095,53.874,54.0773,13600.0
2006-09-01 10:55:00,61.19,61.2,61.13,61.18,4900.0,54.0773,54.0861,54.0243,54.0685,4900.0
2006-09-01 11:00:00,61.18,61.23,61.15,61.23,3600.0,54.0685,54.1127,54.042,54.1127,3600.0
2006-09-01 11:05:00,61.21,61.27,61.21,61.25,5900.0,54.095,54.148,54.095,54.1303,5900.0
2006-09-01 11:10:00,61.26,61.29,61.24,61.25,9100.0,54.1392,54.1657,54.1215,54.1303,9100.0
2006-09-01 11:15:00,61.24,61.28,61.22,61.22,3700.0,54.1215,54.1568,54.1038,54.1038,3700.0
2006-09-01 11:20:00,61.22,61.3,61.19,61.3,9600.0,54.1038,54.1745,54.0773,54.1745,9600.0
2006-09-01 11:25:00,61.3,61.3,61.26,61.27,6300.0,54.1745,54.1745,54.1392,54.148,6300.0
2006-09-01 11:30:00,61.27,61.27,61.2,61.21,4000.0,54.148,54.148,54.0861,54.095,4000.0
2006-09-01 11:35:00,61.21,61.24,61.2,61.22,4900.0,54.095,54.1215,54.0861,54.1038,4900.0
2006-09-01 11:40:00,61.21,61.23,61.16,61.16,8000.0,54.095,54.1127,54.0508,54.0508,8000.0
2006-09-01 11:45:00,61.16,61.16,61.11,61.13,4200.0,54.0508,54.0508,54.0066,54.0243,4200.0
2006-09-01 11:50:00,61.13,61.13,61.01,61.02,3700.0,54.0243,54.0243,53.9182,53.9271,3700.0
2006-09-01 11:55:00,61.01,61.05,61.01,61.04,1100.0,53.9182,53.9536,53.9182,53.9447,1100.0
2006-09-01 12:00:00,61.02,61.03,60.98,61.0,2100.0,53.9271,53.9359,53.8917,53.9094,2100.0
2006-09-01 12:05:00,61.0,61.07,60.96,61.06,3400.0,53.9094,53.9713,53.874,53.9624,3400.0
2006-09-01 12:10:00,61.07,61.1,61.05,61.07,3300.0,53.9713,53.9978,53.9536,53.9713,3300.0
2006-09-01 12:15:00,61.07,61.1,60.94,60.99,16500.0,53.9713,53.9978,53.8564,53.9006,16500.0
2006-09-01 12:20:00,60.95,61.08,60.95,61.08,2700.0,53.8652,53.9801,53.8652,53.9801,2700.0
2006-09-01 12:25:00,61.09,61.1,61.05,61.08,6400.0,53.9889,53.9978,53.9536,53.9801,6400.0
2006-09-01 12:30:00,61.09,61.09,61.06,61.09,2600.0,53.9889,53.9889,53.9624,53.9889,2600.0
2006-09-01 12:35:00,61.09,61.1,61.05,61.1,9100.0,53.9889,53.9978,53.9536,53.9978,9100.0
2006-09-01 12:40:00,61.1,61.11,61.08,61.11,5900.0,53.9978,54.0066,53.9801,54.0066,5900.0
2006-09-01 12:45:00,61.11,61.15,61.08,61.12,11200.0,54.0066,54.042,53.9801,54.0154,11200.0
2006-09-01 12:50:00,61.12,61.14,61.08,61.1,4700.0,54.0154,54.0331,53.9801,53.9978,4700.0
2006-09-01 12:55:00,61.11,61.14,61.09,61.13,9500.0,54.0066,54.0331,53.9889,54.0243,9500.0
2006-09-01 13:00:00,61.13,61.13,61.09,61.1,3300.0,54.0243,54.0243,53.9889,53.9978,3300.0
2006-09-01 13:05:00,61.1,61.13,61.06,61.08,7200.0,53.9978,54.0243,53.9624,53.9801,7200.0
2006-09-01 13:10:00,61.1,61.1,61.04,61.08,3800.0,53.9978,53.9978,53.9447,53.9801,3800.0
2006-09-01 13:15:00,61.08,61.08,61.03,61.05,2500.0,53.9801,53.9801,53.9359,53.9536,2500.0
2006-09-01 13:20:00,61.04,61.04,60.99,61.0,2900.0,53.9447,53.9447,53.9006,53.9094,2900.0
2006-09-01 13:25:00,61.02,61.06,61.02,61.03,2800.0,53.9271,53.9624,53.9271,53.9359,2800.0
2006-09-01 13:30:00,61.05,61.06,61.03,61.06,1400.0,53.9536,53.9624,53.9359,53.9624,1400.0
2006-09-01 13:35:00,61.07,61.14,61.07,61.12,8600.0,53.9713,54.0331,53.9713,54.0154,8600.0
2006-09-01 13:40:00,61.14,61.2,61.12,61.2,2200.0,54.0331,54.0861,54.0154,54.0861,2200.0
2006-09-01 13:45:00,61.2,61.36,61.17,61.34,13400.0,54.0861,54.2275,54.0596,54.2099,13400.0
2006-09-01 13:50:00,61.34,61.41,61.33,61.41,5400.0,54.2099,54.2717,54.201,54.2717,5400.0
2006-09-01 13:55:00,61.41,61.45,61.41,61.45,5700.0,54.2717,54.3071,54.2717,54.3071,5700.0
2006-09-01 14:00:00,61.45,61.45,61.38,61.42,4200.0,54.3071,54.3071,54.2452,54.2806,4200.0
2006-09-01 14:05:00,61.39,61.42,61.37,61.4,3300.0,54.2541,54.2806,54.2364,54.2629,3300.0
2006-09-01 14:10:00,61.39,61.48,61.39,61.48,4400.0,54.2541,54.3336,54.2541,54.3336,4400.0
2006-09-01 14:15:00,61.48,61.49,61.33,61.46,16000.0,54.3336,54.3424,54.201,54.3159,16000.0
2006-09-01 14:20:00,61.47,61.5,61.46,61.5,16700.0,54.3248,54.3513,54.3159,54.3513,16700.0
2006-09-01 14:25:00,61.48,61.59,61.45,61.56,23100.0,54.3336,54.4308,54.3071,54.4043,23100.0
2006-09-01 14:30:00,61.57,61.6,61.5,61.51,13000.0,54.4131,54.4396,54.3513,54.3601,13000.0
2006-09-01 14:35:00,61.49,61.54,61.45,61.54,13700.0,54.3424,54.3866,54.3071,54.3866,13700.0
2006-09-01 14:40:00,61.54,61.55,61.49,61.51,5700.0,54.3866,54.3955,54.3424,54.3601,5700.0
2006-09-01 14:45:00,61.53,61.55,61.5,61.55,5800.0,54.3778,54.3955,54.3513,54.3955,5800.0
2006-09-01 14:50:00,61.55,61.55,61.54,61.55,1800.0,54.3955,54.3955,54.3866,54.3955,1800.0
2006-09-01 14:55:00,61.55,61.55,61.5,61.5,10100.0,54.3955,54.3955,54.3513,54.3513,10100.0
2006-09-01 15:00:00,61.51,61.53,61.44,61.44,16800.0,54.3601,54.3778,54.2982,54.2982,16800.0
2006-09-01 15:05:00,61.46,61.55,61.45,61.53,13900.0,54.3159,54.3955,54.3071,54.3778,13900.0
2006-09-01 15:10:00,61.54,61.55,61.52,61.55,7300.0,54.3866,54.3955,54.3689,54.3955,7300.0
2006-09-01 15:15:00,61.55,61.55,61.5,61.5,2400.0,54.3955,54.3955,54.3513,54.3513,2400.0
2006-09-01 15:20:00,61.49,61.49,61.42,61.42,1800.0,54.3424,54.3424,54.2806,54.2806,1800.0
2006-09-01 15:25:00,61.42,61.45,61.4,61.45,6200.0,54.2806,54.3071,54.2629,54.3071,6200.0
2006-09-01 15:30:00,61.45,61.48,61.45,61.45,6100.0,54.3071,54.3336,54.3071,54.3071,6100.0
2006-09-01 15:35:00,61.48,61.48,61.41,61.44,8100.0,54.3336,54.3336,54.2717,54.2982,8100.0
2006-09-01 15:40:00,61.43,61.45,61.4,61.41,7200.0,54.2894,54.3071,54.2629,54.2717,7200.0
2006-09-01 15:45:00,61.4,61.45,61.39,61.45,14300.0,54.2629,54.3071,54.2541,54.3071,14300.0
2006-09-01 15:50:00,61.45,61.45,61.41,61.45,8400.0,54.3071,54.3071,54.2717,54.3071,8400.0
2006-09-01 15:55:00,61.45,61.45,61.41,61.44,18900.0,54.3071,54.3071,54.2717,54.2982,18900.0
2006-09-05 09:30:00,61.33,61.41,61.28,61.41,21800.0,54.201,54.2717,54.1568,54.2717,21800.0
2006-09-05 09:35:00,61.41,61.65,61.4,61.62,10500.0,54.2717,54.4838,54.2629,54.4573,10500.0
2006-09-05 09:40:00,61.57,61.59,61.5,61.5,13600.0,54.4131,54.4308,54.3513,54.3513,13600.0
2006-09-05 09:45:00,61.5,61.53,61.28,61.28,25000.0,54.3513,54.3778,54.1568,54.1568,25000.0
2006-09-05 09:50:00,61.28,61.49,61.25,61.4,28400.0,54.1568,54.3424,54.1303,54.2629,28400.0
2006-09-05 09:55:00,61.35,61.44,61.3,61.39,25000.0,54.2187,54.2982,54.1745,54.2541,25000.0
2006-09-05 10:00:00,61.39,61.62,61.39,61.4,14000.0,54.2541,54.4573,54.2541,54.2629,14000.0
2006-09-05 10:05:00,61.45,61.56,61.43,61.44,10900.0,54.3071,54.4043,54.2894,54.2982,10900.0
2006-09-05 10:10:00,61.47,61.51,61.47,61.48,3700.0,54.3248,54.3601,54.3248,54.3336,3700.0
2006-09-05 10:15:00,61.49,61.7,61.46,61.64,9000.0,54.3424,54.528,54.3159,54.475,9000.0
2006-09-05 10:20:00,61.62,61.68,61.5,61.6,32900.0,54.4573,54.5103,54.3513,54.4396,32900.0
2006-09-05 10:25:00,61.6,61.6,61.29,61.29,8900.0,54.4396,54.4396,54.1657,54.1657,8900.0
2006-09-05 10:30:00,61.29,61.38,61.26,61.3,22600.0,54.1657,54.2452,54.1392,54.1745,22600.0
2006-09-05 10:35:00,61.3,61.43,61.3,61.4,11900.0,54.1745,54.2894,54.1745,54.2629,11900.0
2006-09-05 10:40:00,61.38,61.5,61.34,61.47,16800.0,54.2452,54.3513,54.2099,54.3248,16800.0
2006-09-05 10:45:00,61.46,61.46,61.41,61.45,10800.0,54.3159,54.3159,54.2717,54.3071,10800.0
2006-09-05 10:50:00,61.44,61.51,61.43,61.51,7600.0,54.2982,54.3601,54.2894,54.3601,7600.0
2006-09-05 10:55:00,61.51,61.55,61.48,61.53,6300.0,54.3601,54.3955,54.3336,54.3778,6300.0
2006-09-05 11:00:00,61.54,61.72,61.54,61.67,4400.0,54.3866,54.5457,54.3866,54.5015,4400.0
2006-09-05 11:05:00,61.72,61.75,61.57,61.57,11000.0,54.5457,54.5722,54.4131,54.4131,11000.0
2006-09-05 11:10:00,61.57,61.62,61.5,61.56,28000.0,54.4131,54.4573,54.3513,54.4043,28000.0
2006-09-05 11:15:00,61.54,61.64,61.52,61.62,8200.0,54.3866,54.475,54.3689,54.4573,8200.0
2006-09-05 11:20:00,61.62,61.64,61.6,61.63,3900.0,54.4573,54.475,54.4396,54.4662,3900.0
2006-09-05 11:25:00,61.64,61.65,61.47,61.5,17400.0,54.475,54.4838,54.3248,54.3513,17400.0
2006-09-05 11:30:00,61.5,61.51,61.46,61.47,3700.0,54.3513,54.3601,54.3159,54.3248,3700.0
2006-09-05 11:35:00,61.47,61.49,61.45,61.45,2500.0,54.3248,54.3424,54.3071,54.3071,2500.0
2006-09-05 11:40:00,61.45,61.54,61.44,61.49,6800.0,54.3071,54.3866,54.2982,54.3424,6800.0
2006-09-05 11:45:00,61.49,61.57,61.43,61.57,6400.0,54.3424,54.4131,54.2894,54.4131,6400.0
2006-09-05 11:50:00,61.59,61.68,61.59,61.61,3000.0,54.4308,54.5103,54.4308,54.4485,3000.0
2006-09-05 11:55:00,61.6,61.77,61.6,61.77,1900.0,54.4396,54.5899,54.4396,54.5899,1900.0
2006-09-05 12:00:00,61.77,61.87,61.67,61.7,19600.0,54.5899,54.6783,54.5015,54.528,19600.0
2006-09-05 12:05:00,61.68,61.71,61.58,61.6,16900.0,54.5103,54.5369,54.422,54.4396,16900.0
2006-09-05 12:10:00,61.6,61.78,61.57,61.69,22900.0,54.4396,54.5987,54.4131,54.5192,22900.0
2006-09-05 12:15:00,61.71,61.73,61.6,61.66,12500.0,54.5369,54.5545,54.4396,54.4927,12500.0
2006-09-05 12:20:00,61.7,61.7,61.61,61.61,2100.0,54.528,54.528,54.4485,54.4485,2100.0
2006-09-05 12:25:00,61.6,61.61,61.58,61.58,3800.0,54.4396,54.4485,54.422,54.422,3800.0
2006-09-05 12:30:00,61.58,61.59,61.53,61.53,4400.0,54.422,54.4308,54.3778,54.3778,4400.0
2006-09-05 12:35:00,61.53,61.53,61.45,61.45,4200.0,54.3778,54.3778,54.3071,54.3071,4200.0
2006-09-05 12:40:00,61.4,61.42,61.39,61.39,2200.0,54.2629,54.2806,54.2541,54.2541,2200.0
2006-09-05 12:45:00,61.39,61.47,61.39,61.47,4700.0,54.2541,54.3248,54.2541,54.3248,4700.0
2006-09-05 12:50:00,61.43,61.52,61.43,61.51,3400.0,54.2894,54.3689,54.2894,54.3601,3400.0
2006-09-05 12:55:00,61.5,61.5,61.43,61.45,7300.0,54.3513,54.3513,54.2894,54.3071,7300.0
2006-09-05 13:00:00,61.45,61.45,61.38,61.44,3700.0,54.3071,54.3071,54.2452,54.2982,3700.0
2006-09-05 13:05:00,61.44,61.44,61.4,61.41,12100.0,54.2982,54.2982,54.2629,54.2717,12100.0
2006-09-05 13:10:00,61.42,61.44,61.41,61.44,2900.0,54.2806,54.2982,54.2717,54.2982,2900.0
2006-09-05 13:15:00,61.45,61.45,61.38,61.44,10700.0,54.3071,54.3071,54.2452,54.2982,10700.0
2006-09-05 13:20:00,61.41,61.47,61.41,61.47,4600.0,54.2717,54.3248,54.2717,54.3248,4600.0
2006-09-05 13:25:00,61.46,61.47,61.44,61.44,2300.0,54.3159,54.3248,54.2982,54.2982,2300.0
2006-09-05 13:30:00,61.47,61.54,61.47,61.49,5800.0,54.3248,54.3866,54.3248,54.3424,5800.0
2006-09-05 13:35:00,61.52,61.52,61.46,61.47,2800.0,54.3689,54.3689,54.3159,54.3248,2800.0
2006-09-05 13:40:00,61.46,61.57,61.46,61.47,7000.0,54.3159,54.4131,54.3159,54.3248,7000.0
2006-09-05 13:45:00,61.5,61.64,61.47,61.64,10100.0,54.3513,54.475,54.3248,54.475,10100.0
2006-09-05 13:50:00,61.62,61.63,61.52,61.52,8600.0,54.4573,54.4662,54.3689,54.3689,8600.0
2006-09-05 13:55:00,61.52,61.56,61.49,61.54,4600.0,54.3689,54.4043,54.3424,54.3866,4600.0
2006-09-05 14:00:00,61.53,61.55,61.52,61.53,2700.0,54.3778,54.3955,54.3689,54.3778,2700.0
2006-09-05 14:05:00,61.54,61.54,61.45,61.53,6000.0,54.3866,54.3866,54.3071,54.3778,6000.0
2006-09-05 14:10:00,61.48,61.56,61.45,61.45,5600.0,54.3336,54.4043,54.3071,54.3071,5600.0
2006-09-05 14:15:00,61.47,61.54,61.47,61.52,5000.0,54.3248,54.3866,54.3248,54.3689,5000.0
2006-09-05 14:20:00,61.52,61.59,61.48,61.57,5600.0,54.3689,54.4308,54.3336,54.4131,5600.0
2006-09-05 14:25:00,61.58,61.6,61.54,61.57,6100.0,54.422,54.4396,54.3866,54.4131,6100.0
2006-09-05 14:30:00,61.57,61.63,61.57,61.58,1700.0,54.4131,54.4662,54.4131,54.422,1700.0
2006-09-05 14:35:00,61.57,61.59,61.48,61.49,4800.0,54.4131,54.4308,54.3336,54.3424,4800.0
2006-09-05 14:40:00,61.48,61.7,61.48,61.62,6600.0,54.3336,54.528,54.3336,54.4573,6600.0
2006-09-05 14:45:00,61.62,61.68,61.57,61.68,4200.0,54.4573,54.5103,54.4131,54.5103,4200.0
2006-09-05 14:50:00,61.69,61.75,61.66,61.7,10500.0,54.5192,54.5722,54.4927,54.528,10500.0
2006-09-05 14:55:00,61.7,61.74,61.68,61.72,2700.0,54.528,54.5634,54.5103,54.5457,2700.0
2006-09-05 15:00:00,61.73,61.73,61.61,61.61,4900.0,54.5545,54.5545,54.4485,54.4485,4900.0
2006-09-05 15:05:00,61.6,61.73,61.6,61.67,8200.0,54.4396,54.5545,54.4396,54.5015,8200.0
2006-09-05 15:10:00,61.67,61.68,61.61,61.62,3100.0,54.5015,54.5103,54.4485,54.4573,3100.0
2006-09-05 15:15:00,61.63,61.7,61.63,61.68,4700.0,54.4662,54.528,54.4662,54.5103,4700.0
2006-09-05 15:20:00,61.66,61.66,61.55,61.55,3900.0,54.4927,54.4927,54.3955,54.3955,3900.0
2006-09-05 15:25:00,61.55,61.56,61.5,61.5,6000.0,54.3955,54.4043,54.3513,54.3513,6000.0
2006-09-05 15:30:00,61.5,61.52,61.48,61.51,5400.0,54.3513,54.3689,54.3336,54.3601,5400.0
2006-09-05 15:35:00,61.51,61.56,61.49,61.54,5500.0,54.3601,54.4043,54.3424,54.3866,5500.0
2006-09-05 15:40:00,61.56,61.56,61.43,61.48,7400.0,54.4043,54.4043,54.2894,54.3336,7400.0
2006-09-05 15:45:00,61.49,61.49,61.39,61.43,16200.0,54.3424,54.3424,54.2541,54.2894,16200.0
2006-09-05 15:50:00,61.44,61.44,61.28,61.29,20500.0,54.2982,54.2982,54.1568,54.1657,20500.0
2006-09-05 15:55:00,61.26,61.4,61.26,61.38,26000.0,54.1392,54.2629,54.1392,54.2452,26000.0
2006-09-06 09:30:00,61.39,61.39,61.23,61.23,4500.0,54.2541,54.2541,54.1127,54.1127,4500.0
2006-09-06 09:35:00,61.23,61.3,61.12,61.18,26200.0,54.1127,54.1745,54.0154,54.0685,26200.0
2006-09-06 09:40:00,61.17,61.34,61.1,61.34,8900.0,54.0596,54.2099,53.9978,54.2099,8900.0
2006-09-06 09:45:00,61.35,61.52,61.34,61.52,8300.0,54.2187,54.3689,54.2099,54.3689,8300.0
2006-09-06 09:50:00,61.52,61.58,61.49,61.55,6800.0,54.3689,54.422,54.3424,54.3955,6800.0
2006-09-06 09:55:00,61.6,61.84,61.6,61.84,14700.0,54.4396,54.6517,54.4396,54.6517,14700.0
2006-09-06 10:00:00,61.84,61.93,61.71,61.71,12400.0,54.6517,54.7313,54.5369,54.5369,12400.0
2006-09-06 10:05:00,61.68,61.68,61.49,61.5,9800.0,54.5103,54.5103,54.3424,54.3513,9800.0
2006-09-06 10:10:00,61.49,61.5,61.39,61.39,9500.0,54.3424,54.3513,54.2541,54.2541,9500.0
2006-09-06 10:15:00,61.36,61.44,61.36,61.42,5800.0,54.2275,54.2982,54.2275,54.2806,5800.0
2006-09-06 10:20:00,61.42,61.49,61.34,61.49,6500.0,54.2806,54.3424,54.2099,54.3424,6500.0
2006-09-06 10:25:00,61.52,61.53,61.4,61.41,9800.0,54.3689,54.3778,54.2629,54.2717,9800.0
2006-09-06 10:30:00,61.41,61.41,61.3,61.31,9300.0,54.2717,54.2717,54.1745,54.1834,9300.0
2006-09-06 10:35:00,61.3,61.37,61.21,61.36,12600.0,54.1745,54.2364,54.095,54.2275,12600.0
2006-09-06 10:40:00,61.36,61.45,61.36,61.45,5500.0,54.2275,54.3071,54.2275,54.3071,5500.0
2006-09-06 10:45:00,61.48,61.51,61.37,61.37,7200.0,54.3336,54.3601,54.2364,54.2364,7200.0
2006-09-06 10:50:00,61.36,61.43,61.35,61.41,4400.0,54.2275,54.2894,54.2187,54.2717,4400.0
2006-09-06 10:55:00,61.4,61.42,61.36,61.4,4900.0,54.2629,54.2806,54.2275,54.2629,4900.0
2006-09-06 11:00:00,61.38,61.45,61.38,61.45,4800.0,54.2452,54.3071,54.2452,54.3071,4800.0
2006-09-06 11:05:00,61.45,61.45,61.35,61.36,8900.0,54.3071,54.3071,54.2187,54.2275,8900.0
2006-09-06 11:10:00,61.36,61.37,61.35,61.36,6500.0,54.2275,54.2364,54.2187,54.2275,6500.0
2006-09-06 11:15:00,61.36,61.45,61.35,61.42,7900.0,54.2275,54.3071,54.2187,54.2806,7900.0
2006-09-06 11:20:00,61.44,61.45,61.37,61.38,6300.0,54.2982,54.3071,54.2364,54.2452,6300.0
2006-09-06 11:25:00,61.35,61.43,61.35,61.43,6600.0,54.2187,54.2894,54.2187,54.2894,6600.0
2006-09-06 11:30:00,61.4,61.4,61.28,61.28,10200.0,54.2629,54.2629,54.1568,54.1568,10200.0
2006-09-06 11:35:00,61.24,61.25,61.07,61.07,3100.0,54.1215,54.1303,53.9713,53.9713,3100.0
2006-09-06 11:40:00,61.11,61.14,61.08,61.14,8700.0,54.0066,54.0331,53.9801,54.0331,8700.0
2006-09-06 11:45:00,61.12,61.13,61.1,61.1,3300.0,54.0154,54.0243,53.9978,53.9978,3300.0
2006-09-06 11:50:00,61.09,61.1,60.94,60.94,15600.0,53.9889,53.9978,53.8564,53.8564,15600.0
2006-09-06 11:55:00,60.94,60.95,60.89,60.9,13900.0,53.8564,53.8652,53.8122,53.821,13900.0
2006-09-06 12:00:00,60.91,60.94,60.9,60.92,9300.0,53.8299,53.8564,53.821,53.8387,9300.0
2006-09-06 12:05:00,60.95,61.0,60.92,60.99,21300.0,53.8652,53.9094,53.8387,53.9006,21300.0
2006-09-06 12:10:00,60.99,60.99,60.94,60.94,9400.0,53.9006,53.9006,53.8564,53.8564,9400.0
2006-09-06 12:15:00,60.94,60.95,60.9,60.94,6100.0,53.8564,53.8652,53.821,53.8564,6100.0
2006-09-06 12:20:00,60.95,60.98,60.93,60.95,11300.0,53.8652,53.8917,53.8475,53.8652,11300.0
2006-09-06 12:25:00,60.94,60.95,60.88,60.91,18000.0,53.8564,53.8652,53.8033,53.8299,18000.0
2006-09-06 12:30:00,60.9,60.92,60.85,60.92,31100.0,53.821,53.8387,53.7768,53.8387,31100.0
2006-09-06 12:35:00,60.91,61.06,60.91,61.06,9400.0,53.8299,53.9624,53.8299,53.9624,9400.0
2006-09-06 12:40:00,61.05,61.17,61.04,61.14,5600.0,53.9536,54.0596,53.9447,54.0331,5600.0
2006-09-06 12:45:00,61.12,61.13,61.04,61.08,5700.0,54.0154,54.0243,53.9447,53.9801,5700.0
2006-09-06 12:50:00,61.08,61.11,61.07,61.09,1800.0,53.9801,54.0066,53.9713,53.9889,1800.0
2006-09-06 12:55:00,61.11,61.26,61.1,61.25,3300.0,54.0066,54.1392,53.9978,54.1303,3300.0
2006-09-06 13:00:00,61.26,61.27,61.23,61.26,26300.0,54.1392,54.148,54.1127,54.1392,26300.0
2006-09-06 13:05:00,61.26,61.26,61.18,61.24,2200.0,54.1392,54.1392,54.0685,54.1215,2200.0
2006-09-06 13:10:00,61.25,61.35,61.25,61.35,4900.0,54.1303,54.2187,54.1303,54.2187,4900.0
2006-09-06 13:15:00,61.35,61.35,61.28,61.29,1700.0,54.2187,54.2187,54.1568,54.1657,1700.0
2006-09-06 13:20:00,61.29,61.31,61.26,61.26,1500.0,54.1657,54.1834,54.1392,54.1392,1500.0
2006-09-06 13:25:00,61.3,61.3,61.22,61.22,2200.0,54.1745,54.1745,54.1038,54.1038,2200.0
2006-09-06 13:30:00,61.25,61.25,61.1,61.11,4200.0,54.1303,54.1303,53.9978,54.0066,4200.0
2006-09-06 13:35:00,61.09,61.12,61.06,61.12,2600.0,53.9889,54.0154,53.9624,54.0154,2600.0
2006-09-06 13:40:00,61.15,61.15,61.07,61.09,45100.0,54.042,54.042,53.9713,53.9889,45100.0
2006-09-06 13:45:00,61.09,61.14,61.08,61.09,5600.0,53.9889,54.0331,53.9801,53.9889,5600.0
2006-09-06 13:50:00,61.09,61.1,61.04,61.04,8000.0,53.9889,53.9978,53.9447,53.9447,8000.0
2006-09-06 13:55:00,61.05,61.07,61.02,61.05,4500.0,53.9536,53.9713,53.9271,53.9536,4500.0
2006-09-06 14:00:00,61.05,61.08,60.98,61.07,5400.0,53.9536,53.9801,53.8917,53.9713,5400.0
2006-09-06 14:05:00,61.07,61.1,61.03,61.03,6700.0,53.9713,53.9978,53.9359,53.9359,6700.0
2006-09-06 14:10:00,61.03,61.06,60.98,60.98,7900.0,53.9359,53.9624,53.8917,53.8917,7900.0
2006-09-06 14:15:00,60.99,61.04,60.97,60.99,6600.0,53.9006,53.9447,53.8829,53.9006,6600.0
2006-09-06 14:20:00,60.99,61.05,60.99,61.04,4600.0,53.9006,53.9536,53.9006,53.9447,4600.0
2006-09-06 14:25:00,61.04,61.11,60.98,60.99,9200.0,53.9447,54.0066,53.8917,53.9006,9200.0
2006-09-06 14:30:00,60.96,61.14,60.96,61.07,8000.0,53.874,54.0331,53.874,53.9713,8000.0
2006-09-06 14:35:00,61.03,61.11,61.03,61.05,6100.0,53.9359,54.0066,53.9359,53.9536,6100.0
2006-09-06 14:40:00,61.05,61.07,61.02,61.07,3200.0,53.9536,53.9713,53.9271,53.9713,3200.0
2006-09-06 14:45:00,61.07,61.1,60.98,60.98,3300.0,53.9713,53.9978,53.8917,53.8917,3300.0
2006-09-06 14:50:00,61.01,61.01,60.91,60.92,6200.0,53.9182,53.9182,53.8299,53.8387,6200.0
2006-09-06 14:55:00,60.9,60.93,60.87,60.93,3800.0,53.821,53.8475,53.7945,53.8475,3800.0
2006-09-06 15:00:00,60.9,60.93,60.89,60.93,5000.0,53.821,53.8475,53.8122,53.8475,5000.0
2006-09-06 15:05:00,60.91,60.96,60.87,60.91,7500.0,53.8299,53.874,53.7945,53.8299,7500.0
2006-09-06 15:10:00,60.9,60.94,60.89,60.92,5300.0,53.821,53.8564,53.8122,53.8387,5300.0
2006-09-06 15:15:00,60.94,61.0,60.94,60.94,6300.0,53.8564,53.9094,53.8564,53.8564,6300.0
2006-09-06 15:20:00,60.96,60.97,60.95,60.95,4500.0,53.874,53.8829,53.8652,53.8652,4500.0
2006-09-06 15:25:00,60.96,60.98,60.92,60.93,5600.0,53.874,53.8917,53.8387,53.8475,5600.0
2006-09-06 15:30:00,60.93,60.95,60.91,60.92,8800.0,53.8475,53.8652,53.8299,53.8387,8800.0
2006-09-06 15:35:00,60.9,60.97,60.86,60.94,11500.0,53.821,53.8829,53.7857,53.8564,11500.0
2006-09-06 15:40:00,60.94,60.97,60.91,60.91,11900.0,53.8564,53.8829,53.8299,53.8299,11900.0
2006-09-06 15:45:00,60.88,60.89,60.86,60.87,11400.0,53.8033,53.8122,53.7857,53.7945,11400.0
2006-09-06 15:50:00,60.87,60.98,60.83,60.98,19400.0,53.7945,53.8917,53.7592,53.8917,19400.0
2006-09-06 15:55:00,60.98,60.99,60.9,60.93,34100.0,53.8917,53.9006,53.821,53.8475,34100.0
2006-09-07 09:30:00,61.01,61.01,60.91,60.91,8900.0,53.9182,53.9182,53.8299,53.8299,8900.0
2006-09-07 09:35:00,60.92,60.92,60.6,60.6,12300.0,53.8387,53.8387,53.5559,53.5559,12300.0
2006-09-07 09:40:00,60.6,60.69,60.4,60.4,8200.0,53.5559,53.6354,53.3791,53.3791,8200.0
2006-09-07 09:45:00,60.35,60.35,60.01,60.01,10800.0,53.3349,53.3349,53.0345,53.0345,10800.0
2006-09-07 09:50:00,60.07,60.28,60.01,60.09,14100.0,53.0875,53.2731,53.0345,53.1052,14100.0
2006-09-07 09:55:00,60.09,60.27,60.09,60.27,17500.0,53.1052,53.2642,53.1052,53.2642,17500.0
2006-09-07 10:00:00,60.27,60.28,60.15,60.17,12700.0,53.2642,53.2731,53.1582,53.1759,12700.0
2006-09-07 10:05:00,60.18,60.4,60.18,60.35,11000.0,53.1847,53.3791,53.1847,53.3349,11000.0
2006-09-07 10:10:00,60.32,60.44,60.29,60.43,12900.0,53.3084,53.4145,53.2819,53.4056,12900.0
2006-09-07 10:15:00,60.43,60.64,60.43,60.64,6200.0,53.4056,53.5912,53.4056,53.5912,6200.0
2006-09-07 10:20:00,60.7,60.89,60.68,60.84,4300.0,53.6443,53.8122,53.6266,53.768,4300.0
2006-09-07 10:25:00,60.84,60.96,60.83,60.93,6100.0,53.768,53.874,53.7592,53.8475,6100.0
2006-09-07 10:30:00,60.93,61.03,60.91,61.03,8000.0,53.8475,53.9359,53.8299,53.9359,8000.0
2006-09-07 10:35:00,61.04,61.07,60.96,60.96,7600.0,53.9447,53.9713,53.874,53.874,7600.0
2006-09-07 10:40:00,60.9,60.91,60.75,60.76,5600.0,53.821,53.8299,53.6884,53.6973,5600.0
2006-09-07 10:45:00,60.71,60.75,60.46,60.47,17700.0,53.6531,53.6884,53.4322,53.441,17700.0
2006-09-07 10:50:00,60.45,60.68,60.43,60.57,10000.0,53.4233,53.6266,53.4056,53.5294,10000.0
2006-09-07 10:55:00,60.54,60.73,60.54,60.67,10900.0,53.5029,53.6708,53.5029,53.6177,10900.0
2006-09-07 11:00:00,60.59,60.83,60.59,60.81,16000.0,53.547,53.7592,53.547,53.7415,16000.0
2006-09-07 11:05:00,60.8,60.8,60.59,60.59,6200.0,53.7326,53.7326,53.547,53.547,6200.0
2006-09-07 11:10:00,60.55,60.6,60.55,60.59,4800.0,53.5117,53.5559,53.5117,53.547,4800.0
2006-09-07 11:15:00,60.6,60.6,60.55,60.57,4700.0,53.5559,53.5559,53.5117,53.5294,4700.0
2006-09-07 11:20:00,60.57,60.62,60.55,60.55,11000.0,53.5294,53.5736,53.5117,53.5117,11000.0
2006-09-07 11:25:00,60.55,60.73,60.55,60.69,8700.0,53.5117,53.6708,53.5117,53.6354,8700.0
2006-09-07 11:30:00,60.7,60.78,60.66,60.69,15500.0,53.6443,53.715,53.6089,53.6354,15500.0
2006-09-07 11:35:00,60.68,60.68,60.6,60.6,7500.0,53.6266,53.6266,53.5559,53.5559,7500.0
2006-09-07 11:40:00,60.61,60.64,60.6,60.6,7600.0,53.5647,53.5912,53.5559,53.5559,7600.0
2006-09-07 11:45:00,60.6,60.73,60.6,60.73,9100.0,53.5559,53.6708,53.5559,53.6708,9100.0
2006-09-07 11:50:00,60.7,60.78,60.68,60.75,4100.0,53.6443,53.715,53.6266,53.6884,4100.0
2006-09-07 11:55:00,60.74,60.81,60.74,60.77,11700.0,53.6796,53.7415,53.6796,53.7061,11700.0
2006-09-07 12:00:00,60.72,60.73,60.66,60.68,5100.0,53.6619,53.6708,53.6089,53.6266,5100.0
2006-09-07 12:05:00,60.7,60.74,60.57,60.57,4900.0,53.6443,53.6796,53.5294,53.5294,4900.0
2006-09-07 12:10:00,60.57,60.57,60.48,60.48,3700.0,53.5294,53.5294,53.4498,53.4498,3700.0
2006-09-07 12:15:00,60.49,60.49,60.37,60.4,2600.0,53.4587,53.4587,53.3526,53.3791,2600.0
2006-09-07 12:20:00,60.39,60.5,60.39,60.48,3200.0,53.3703,53.4675,53.3703,53.4498,3200.0
2006-09-07 12:25:00,60.49,60.5,60.44,60.5,5600.0,53.4587,53.4675,53.4145,53.4675,5600.0
2006-09-07 12:30:00,60.5,60.56,60.49,60.52,4700.0,53.4675,53.5205,53.4587,53.4852,4700.0
2006-09-07 12:35:00,60.53,60.53,60.46,60.46,2000.0,53.494,53.494,53.4322,53.4322,2000.0
2006-09-07 12:40:00,60.47,60.53,60.45,60.52,5700.0,53.441,53.494,53.4233,53.4852,5700.0
2006-09-07 12:45:00,60.5,60.6,60.5,60.6,2700.0,53.4675,53.5559,53.4675,53.5559,2700.0
2006-09-07 12:50:00,60.61,60.76,60.59,60.76,4400.0,53.5647,53.6973,53.547,53.6973,4400.0
2006-09-07 12:55:00,60.76,60.79,60.73,60.77,3300.0,53.6973,53.7238,53.6708,53.7061,3300.0
2006-09-07 13:00:00,60.77,60.79,60.63,60.63,4800.0,53.7061,53.7238,53.5824,53.5824,4800.0
2006-09-07 13:05:00,60.62,60.62,60.51,60.57,3800.0,53.5736,53.5736,53.4763,53.5294,3800.0
2006-09-07 13:10:00,60.57,60.68,60.56,60.62,5900.0,53.5294,53.6266,53.5205,53.5736,5900.0
2006-09-07 13:15:00,60.56,60.56,60.5,60.56,2900.0,53.5205,53.5205,53.4675,53.5205,2900.0
2006-09-07 13:20:00,60.53,60.55,60.5,60.5,4600.0,53.494,53.5117,53.4675,53.4675,4600.0
2006-09-07 13:25:00,60.5,60.56,60.5,60.56,3500.0,53.4675,53.5205,53.4675,53.5205,3500.0
2006-09-07 13:30:00,60.54,60.54,60.5,60.5,1500.0,53.5029,53.5029,53.4675,53.4675,1500.0
2006-09-07 13:35:00,60.5,60.66,60.5,60.66,2100.0,53.4675,53.6089,53.4675,53.6089,2100.0
2006-09-07 13:40:00,60.65,60.74,60.64,60.74,3200.0,53.6001,53.6796,53.5912,53.6796,3200.0
2006-09-07 13:45:00,60.73,60.81,60.71,60.81,3100.0,53.6708,53.7415,53.6531,53.7415,3100.0
2006-09-07 13:50:00,60.84,60.88,60.84,60.84,2000.0,53.768,53.8033,53.768,53.768,2000.0
2006-09-07 13:55:00,60.84,60.84,60.74,60.74,4600.0,53.768,53.768,53.6796,53.6796,4600.0
2006-09-07 14:00:00,60.73,60.76,60.64,60.64,3500.0,53.6708,53.6973,53.5912,53.5912,3500.0
2006-09-07 14:05:00,60.64,60.68,60.64,60.65,3600.0,53.5912,53.6266,53.5912,53.6001,3600.0
2006-09-07 14:10:00,60.67,60.68,60.61,60.62,3700.0,53.6177,53.6266,53.5647,53.5736,3700.0
2006-09-07 14:15:00,60.62,60.62,60.51,60.53,2300.0,53.5736,53.5736,53.4763,53.494,2300.0
2006-09-07 14:20:00,60.52,60.56,60.51,60.53,4400.0,53.4852,53.5205,53.4763,53.494,4400.0
2006-09-07 14:25:00,60.54,60.61,60.5,60.58,3700.0,53.5029,53.5647,53.4675,53.5382,3700.0
2006-09-07 14:30:00,60.58,60.58,60.53,60.54,2600.0,53.5382,53.5382,53.494,53.5029,2600.0
2006-09-07 14:35:00,60.53,60.58,60.5,60.58,7200.0,53.494,53.5382,53.4675,53.5382,7200.0
2006-09-07 14:40:00,60.56,60.59,60.53,60.56,2700.0,53.5205,53.547,53.494,53.5205,2700.0
2006-09-07 14:45:00,60.57,60.67,60.57,60.67,1900.0,53.5294,53.6177,53.5294,53.6177,1900.0
2006-09-07 14:50:00,60.68,60.68,60.64,60.65,3800.0,53.6266,53.6266,53.5912,53.6001,3800.0
2006-09-07 14:55:00,60.63,60.64,60.52,60.61,7100.0,53.5824,53.5912,53.4852,53.5647,7100.0
2006-09-07 15:00:00,60.6,60.61,60.52,60.52,7800.0,53.5559,53.5647,53.4852,53.4852,7800.0
2006-09-07 15:05:00,60.52,60.57,60.51,60.51,7000.0,53.4852,53.5294,53.4763,53.4763,7000.0
2006-09-07 15:10:00,60.53,60.55,60.51,60.52,4200.0,53.494,53.5117,53.4763,53.4852,4200.0
2006-09-07 15:15:00,60.53,60.55,60.5,60.51,5000.0,53.494,53.5117,53.4675,53.4763,5000.0
2006-09-07 15:20:00,60.51,60.57,60.5,60.56,5800.0,53.4763,53.5294,53.4675,53.5205,5800.0
2006-09-07 15:25:00,60.56,60.68,60.56,60.68,4100.0,53.5205,53.6266,53.5205,53.6266,4100.0
2006-09-07 15:30:00,60.68,60.68,60.62,60.62,8900.0,53.6266,53.6266,53.5736,53.5736,8900.0
2006-09-07 15:35:00,60.64,60.64,60.56,60.58,10000.0,53.5912,53.5912,53.5205,53.5382,10000.0
2006-09-07 15:40:00,60.6,60.62,60.58,60.61,6900.0,53.5559,53.5736,53.5382,53.5647,6900.0
2006-09-07 15:45:00,60.59,60.66,60.57,60.63,11000.0,53.547,53.6089,53.5294,53.5824,11000.0
2006-09-07 15:50:00,60.65,60.72,60.64,60.64,13200.0,53.6001,53.6619,53.5912,53.5912,13200.0
2006-09-07 15:55:00,60.65,60.65,60.58,60.62,10200.0,53.6001,53.6001,53.5382,53.5736,10200.0
2006-09-08 09:30:00,60.66,61.23,60.66,61.22,24900.0,53.6089,54.1127,53.6089,54.1038,24900.0
2006-09-08 09:35:00,61.25,61.57,61.23,61.5,46800.0,54.1303,54.4131,54.1127,54.3513,46800.0
2006-09-08 09:40:00,61.5,61.57,61.32,61.32,29800.0,54.3513,54.4131,54.1922,54.1922,29800.0
2006-09-08 09:45:00,61.32,61.52,61.31,61.47,28100.0,54.1922,54.3689,54.1834,54.3248,28100.0
2006-09-08 09:50:00,61.47,61.54,61.41,61.45,43700.0,54.3248,54.3866,54.2717,54.3071,43700.0
2006-09-08 09:55:00,61.45,61.5,61.43,61.49,15900.0,54.3071,54.3513,54.2894,54.3424,15900.0
2006-09-08 10:00:00,61.5,61.5,61.41,61.43,16200.0,54.3513,54.3513,54.2717,54.2894,16200.0
2006-09-08 10:05:00,61.43,61.52,61.43,61.48,16500.0,54.2894,54.3689,54.2894,54.3336,16500.0
2006-09-08 10:10:00,61.49,61.5,61.45,61.45,17700.0,54.3424,54.3513,54.3071,54.3071,17700.0
2006-09-08 10:15:00,61.44,61.63,61.41,61.6,22900.0,54.2982,54.4662,54.2717,54.4396,22900.0
2006-09-08 10:20:00,61.6,61.76,61.6,61.76,23300.0,54.4396,54.581,54.4396,54.581,23300.0
2006-09-08 10:25:00,61.76,61.92,61.57,61.58,34700.0,54.581,54.7224,54.4131,54.422,34700.0
2006-09-08 10:30:00,61.55,61.7,61.45,61.52,43300.0,54.3955,54.528,54.3071,54.3689,43300.0
2006-09-08 10:35:00,61.56,61.56,61.38,61.46,14000.0,54.4043,54.4043,54.2452,54.3159,14000.0
2006-09-08 10:40:00,61.42,61.52,61.4,61.52,7200.0,54.2806,54.3689,54.2629,54.3689,7200.0
2006-09-08 10:45:00,61.52,61.53,61.49,61.52,10200.0,54.3689,54.3778,54.3424,54.3689,10200.0
2006-09-08 10:50:00,61.52,61.52,61.43,61.43,18200.0,54.3689,54.3689,54.2894,54.2894,18200.0
2006-09-08 10:55:00,61.43,61.69,61.43,61.67,8300.0,54.2894,54.5192,54.2894,54.5015,8300.0
2006-09-08 11:00:00,61.67,61.69,61.5,61.62,21100.0,54.5015,54.5192,54.3513,54.4573,21100.0
2006-09-08 11:05:00,61.65,61.73,61.65,61.69,12900.0,54.4838,54.5545,54.4838,54.5192,12900.0
2006-09-08 11:10:00,61.69,61.76,61.65,61.65,18400.0,54.5192,54.581,54.4838,54.4838,18400.0
2006-09-08 11:15:00,61.64,61.64,61.34,61.35,39300.0,54.475,54.475,54.2099,54.2187,39300.0
2006-09-08 11:20:00,61.38,61.38,61.31,61.34,10800.0,54.2452,54.2452,54.1834,54.2099,10800.0
2006-09-08 11:25:00,61.34,61.37,61.32,61.35,8800.0,54.2099,54.2364,54.1922,54.2187,8800.0
2006-09-08 11:30:00,61.37,61.52,61.37,61.52,18500.0,54.2364,54.3689,54.2364,54.3689,18500.0
2006-09-08 11:35:00,61.47,61.5,61.46,61.48,12400.0,54.3248,54.3513,54.3159,54.3336,12400.0
2006-09-08 11:40:00,61.51,61.59,61.5,61.57,19000.0,54.3601,54.4308,54.3513,54.4131,19000.0
2006-09-08 11:45:00,61.57,61.6,61.52,61.52,17800.0,54.4131,54.4396,54.3689,54.3689,17800.0
2006-09-08 11:50:00,61.52,61.55,61.51,61.51,5600.0,54.3689,54.3955,54.3601,54.3601,5600.0
2006-09-08 11:55:00,61.51,61.52,61.41,61.41,12400.0,54.3601,54.3689,54.2717,54.2717,12400.0
2006-09-08 12:00:00,61.45,61.52,61.45,61.52,9300.0,54.3071,54.3689,54.3071,54.3689,9300.0
2006-09-08 12:05:00,61.52,61.52,61.44,61.47,12600.0,54.3689,54.3689,54.2982,54.3248,12600.0
2006-09-08 12:10:00,61.47,61.5,61.43,61.5,4800.0,54.3248,54.3513,54.2894,54.3513,4800.0
2006-09-08 12:15:00,61.5,61.53,61.5,61.51,7100.0,54.3513,54.3778,54.3513,54.3601,7100.0
2006-09-08 12:20:00,61.51,61.51,61.39,61.39,13400.0,54.3601,54.3601,54.2541,54.2541,13400.0
2006-09-08 12:25:00,61.39,61.39,61.34,61.34,1800.0,54.2541,54.2541,54.2099,54.2099,1800.0
2006-09-08 12:30:00,61.35,61.45,61.34,61.45,9300.0,54.2187,54.3071,54.2099,54.3071,9300.0
2006-09-08 12:35:00,61.44,61.47,61.42,61.47,9700.0,54.2982,54.3248,54.2806,54.3248,9700.0
2006-09-08 12:40:00,61.47,61.48,61.46,61.47,8500.0,54.3248,54.3336,54.3159,54.3248,8500.0
2006-09-08 12:45:00,61.47,61.48,61.43,61.48,7400.0,54.3248,54.3336,54.2894,54.3336,7400.0
2006-09-08 12:50:00,61.48,61.48,61.43,61.45,5200.0,54.3336,54.3336,54.2894,54.3071,5200.0
2006-09-08 12:55:00,61.44,61.48,61.44,61.48,7600.0,54.2982,54.3336,54.2982,54.3336,7600.0
2006-09-08 13:00:00,61.49,61.52,61.46,61.46,7400.0,54.3424,54.3689,54.3159,54.3159,7400.0
2006-09-08 13:05:00,61.46,61.46,61.41,61.45,2700.0,54.3159,54.3159,54.2717,54.3071,2700.0
2006-09-08 13:10:00,61.45,61.46,61.44,61.45,5700.0,54.3071,54.3159,54.2982,54.3071,5700.0
2006-09-08 13:15:00,61.45,61.45,61.43,61.45,8900.0,54.3071,54.3071,54.2894,54.3071,8900.0
2006-09-08 13:20:00,61.45,61.5,61.43,61.44,4900.0,54.3071,54.3513,54.2894,54.2982,4900.0
2006-09-08 13:25:00,61.44,61.48,61.42,61.43,4300.0,54.2982,54.3336,54.2806,54.2894,4300.0
2006-09-08 13:30:00,61.43,61.47,61.43,61.43,46500.0,54.2894,54.3248,54.2894,54.2894,46500.0
2006-09-08 13:35:00,61.42,61.49,61.37,61.49,19300.0,54.2806,54.3424,54.2364,54.3424,19300.0
2006-09-08 13:40:00,61.5,61.59,61.49,61.53,10100.0,54.3513,54.4308,54.3424,54.3778,10100.0
2006-09-08 13:45:00,61.53,61.53,61.43,61.47,5300.0,54.3778,54.3778,54.2894,54.3248,5300.0
2006-09-08 13:50:00,61.48,61.53,61.48,61.51,3200.0,54.3336,54.3778,54.3336,54.3601,3200.0
2006-09-08 13:55:00,61.53,61.62,61.52,61.62,7400.0,54.3778,54.4573,54.3689,54.4573,7400.0
2006-09-08 14:00:00,61.64,61.66,61.44,61.56,45900.0,54.475,54.4927,54.2982,54.4043,45900.0
2006-09-08 14:05:00,61.56,61.57,61.46,61.47,5900.0,54.4043,54.4131,54.3159,54.3248,5900.0
2006-09-08 14:10:00,61.49,61.64,61.48,61.6,8000.0,54.3424,54.475,54.3336,54.4396,8000.0
2006-09-08 14:15:00,61.63,61.65,61.59,61.6,8400.0,54.4662,54.4838,54.4308,54.4396,8400.0
2006-09-08 14:20:00,61.59,61.59,61.5,61.53,8700.0,54.4308,54.4308,54.3513,54.3778,8700.0
2006-09-08 14:25:00,61.53,61.59,61.51,61.57,11600.0,54.3778,54.4308,54.3601,54.4131,11600.0
2006-09-08 14:30:00,61.58,61.58,61.42,61.42,6400.0,54.422,54.422,54.2806,54.2806,6400.0
2006-09-08 14:35:00,61.42,61.43,61.37,61.4,4600.0,54.2806,54.2894,54.2364,54.2629,4600.0
2006-09-08 14:40:00,61.4,61.4,61.27,61.28,33600.0,54.2629,54.2629,54.148,54.1568,33600.0
2006-09-08 14:45:00,61.28,61.31,61.28,61.3,4900.0,54.1568,54.1834,54.1568,54.1745,4900.0
2006-09-08 14:50:00,61.28,61.34,61.28,61.34,4500.0,54.1568,54.2099,54.1568,54.2099,4500.0
2006-09-08 14:55:00,61.34,61.35,61.33,61.35,2800.0,54.2099,54.2187,54.201,54.2187,2800.0
2006-09-08 15:00:00,61.33,61.34,61.26,61.26,4900.0,54.201,54.2099,54.1392,54.1392,4900.0
2006-09-08 15:05:00,61.26,61.32,61.25,61.32,20700.0,54.1392,54.1922,54.1303,54.1922,20700.0
2006-09-08 15:10:00,61.32,61.46,61.32,61.44,6600.0,54.1922,54.3159,54.1922,54.2982,6600.0
2006-09-08 15:15:00,61.44,61.45,61.42,61.45,9000.0,54.2982,54.3071,54.2806,54.3071,9000.0
2006-09-08 15:20:00,61.45,61.48,61.42,61.48,14400.0,54.3071,54.3336,54.2806,54.3336,14400.0
2006-09-08 15:25:00,61.48,61.48,61.44,61.45,6600.0,54.3336,54.3336,54.2982,54.3071,6600.0
2006-09-08 15:30:00,61.44,61.47,61.4,61.47,15900.0,54.2982,54.3248,54.2629,54.3248,15900.0
2006-09-08 15:35:00,61.47,61.51,61.47,61.49,10600.0,54.3248,54.3601,54.3248,54.3424,10600.0
2006-09-08 15:40:00,61.49,61.49,61.42,61.43,13100.0,54.3424,54.3424,54.2806,54.2894,13100.0
2006-09-08 15:45:00,61.43,61.43,61.39,61.41,8000.0,54.2894,54.2894,54.2541,54.2717,8000.0
2006-09-08 15:50:00,61.4,61.4,61.35,61.36,9200.0,54.2629,54.2629,54.2187,54.2275,9200.0
2006-09-08 15:55:00,61.37,61.4,61.35,61.36,17500.0,54.2364,54.2629,54.2187,54.2275,17500.0
2006-09-11 09:30:00,61.46,61.46,61.2,61.2,6500.0,54.3159,54.3159,54.0861,54.0861,6500.0
2006-09-11 09:35:00,61.22,61.31,61.1,61.31,7800.0,54.1038,54.1834,53.9978,54.1834,7800.0
2006-09-11 09:40:00,61.3,61.31,61.13,61.18,15700.0,54.1745,54.1834,54.0243,54.0685,15700.0
2006-09-11 09:45:00,61.17,61.4,61.12,61.4,9000.0,54.0596,54.2629,54.0154,54.2629,9000.0
2006-09-11 09:50:00,61.39,61.6,61.39,61.55,5300.0,54.2541,54.4396,54.2541,54.3955,5300.0
2006-09-11 09:55:00,61.59,61.6,61.48,61.49,10700.0,54.4308,54.4396,54.3336,54.3424,10700.0
2006-09-11 10:00:00,61.57,61.73,61.57,61.63,14100.0,54.4131,54.5545,54.4131,54.4662,14100.0
2006-09-11 10:05:00,61.62,61.71,61.61,61.61,7300.0,54.4573,54.5369,54.4485,54.4485,7300.0
2006-09-11 10:10:00,61.61,61.62,61.61,61.62,600.0,54.4485,54.4573,54.4485,54.4573,600.0
2006-09-11 10:15:00,61.62,61.88,61.61,61.85,20500.0,54.4573,54.6871,54.4485,54.6606,20500.0
2006-09-11 10:20:00,61.83,61.92,61.62,61.91,15700.0,54.6429,54.7224,54.4573,54.7136,15700.0
2006-09-11 10:25:00,61.88,61.88,61.62,61.63,5600.0,54.6871,54.6871,54.4573,54.4662,5600.0
2006-09-11 10:30:00,61.66,61.72,61.6,61.63,13200.0,54.4927,54.5457,54.4396,54.4662,13200.0
2006-09-11 10:35:00,61.63,61.81,61.63,61.81,14000.0,54.4662,54.6252,54.4662,54.6252,14000.0
2006-09-11 10:40:00,61.81,61.83,61.76,61.81,25300.0,54.6252,54.6429,54.581,54.6252,25300.0
2006-09-11 10:45:00,61.81,61.9,61.78,61.8,12600.0,54.6252,54.7048,54.5987,54.6164,12600.0
2006-09-11 10:50:00,61.8,61.9,61.79,61.9,6500.0,54.6164,54.7048,54.6076,54.7048,6500.0
2006-09-11 10:55:00,61.9,61.99,61.85,61.99,9100.0,54.7048,54.7843,54.6606,54.7843,9100.0
2006-09-11 11:00:00,61.99,62.18,61.97,62.14,37200.0,54.7843,54.9522,54.7666,54.9169,37200.0
2006-09-11 11:05:00,62.11,62.11,62.03,62.11,10400.0,54.8904,54.8904,54.8197,54.8904,10400.0
2006-09-11 11:10:00,62.1,62.12,62.02,62.11,12700.0,54.8815,54.8992,54.8108,54.8904,12700.0
2006-09-11 11:15:00,62.11,62.18,62.1,62.15,8400.0,54.8904,54.9522,54.8815,54.9257,8400.0
2006-09-11 11:20:00,62.15,62.19,62.02,62.02,8300.0,54.9257,54.9611,54.8108,54.8108,8300.0
2006-09-11 11:25:00,62.04,62.08,62.01,62.02,7500.0,54.8285,54.8639,54.802,54.8108,7500.0
2006-09-11 11:30:00,62.02,62.02,61.96,62.0,6100.0,54.8108,54.8108,54.7578,54.7931,6100.0
2006-09-11 11:35:00,61.98,62.04,61.96,62.02,10700.0,54.7755,54.8285,54.7578,54.8108,10700.0
2006-09-11 11:40:00,62.02,62.03,61.95,62.03,8500.0,54.8108,54.8197,54.749,54.8197,8500.0
2006-09-11 11:45:00,62.06,62.07,61.98,61.99,3300.0,54.8462,54.855,54.7755,54.7843,3300.0
2006-09-11 11:50:00,61.98,62.09,61.98,62.06,11900.0,54.7755,54.8727,54.7755,54.8462,11900.0
2006-09-11 11:55:00,62.06,62.26,62.05,62.26,32300.0,54.8462,55.0229,54.8373,55.0229,32300.0
2006-09-11 12:00:00,62.28,62.65,62.28,62.62,39900.0,55.0406,55.3676,55.0406,55.3411,39900.0
2006-09-11 12:05:00,62.65,62.93,62.65,62.75,21200.0,55.3676,55.615,55.3676,55.456,21200.0
2006-09-11 12:10:00,62.75,62.95,62.75,62.81,18200.0,55.456,55.6327,55.456,55.509,18200.0
2006-09-11 12:15:00,62.82,62.86,62.76,62.83,22100.0,55.5178,55.5532,55.4648,55.5267,22100.0
2006-09-11 12:20:00,62.83,62.88,62.64,62.64,14200.0,55.5267,55.5709,55.3588,55.3588,14200.0
2006-09-11 12:25:00,62.64,62.74,62.6,62.74,12500.0,55.3588,55.4471,55.3234,55.4471,12500.0
2006-09-11 12:30:00,62.74,62.77,62.6,62.6,11000.0,55.4471,55.4736,55.3234,55.3234,11000.0
2006-09-11 12:35:00,62.59,62.76,62.57,62.69,17200.0,55.3146,55.4648,55.2969,55.4029,17200.0
2006-09-11 12:40:00,62.71,62.78,62.67,62.7,14200.0,55.4206,55.4825,55.3853,55.4118,14200.0
2006-09-11 12:45:00,62.68,62.78,62.68,62.78,9600.0,55.3941,55.4825,55.3941,55.4825,9600.0
2006-09-11 12:50:00,62.79,62.79,62.73,62.78,6800.0,55.4913,55.4913,55.4383,55.4825,6800.0
2006-09-11 12:55:00,62.78,62.78,62.71,62.74,6200.0,55.4825,55.4825,55.4206,55.4471,6200.0
2006-09-11 13:00:00,62.72,62.81,62.72,62.78,14400.0,55.4295,55.509,55.4295,55.4825,14400.0
2006-09-11 13:05:00,62.78,62.93,62.78,62.89,15400.0,55.4825,55.615,55.4825,55.5797,15400.0
2006-09-11 13:10:00,62.9,62.91,62.82,62.88,6100.0,55.5885,55.5974,55.5178,55.5709,6100.0
2006-09-11 13:15:00,62.88,62.9,62.68,62.79,39200.0,55.5709,55.5885,55.3941,55.4913,39200.0
2006-09-11 13:20:00,62.8,62.89,62.78,62.84,18000.0,55.5002,55.5797,55.4825,55.5355,18000.0
2006-09-11 13:25:00,62.82,62.9,62.82,62.88,21300.0,55.5178,55.5885,55.5178,55.5709,21300.0
2006-09-11 13:30:00,62.87,62.91,62.85,62.91,17200.0,55.562,55.5974,55.5443,55.5974,17200.0
2006-09-11 13:35:00,62.9,62.92,62.84,62.88,10400.0,55.5885,55.6062,55.5355,55.5709,10400.0
2006-09-11 13:40:00,62.89,62.92,62.83,62.85,24200.0,55.5797,55.6062,55.5267,55.5443,24200.0
2006-09-11 13:45:00,62.84,62.84,62.7,62.81,10400.0,55.5355,55.5355,55.4118,55.509,10400.0
2006-09-11 13:50:00,62.81,62.81,62.75,62.75,6900.0,55.509,55.509,55.456,55.456,6900.0
2006-09-11 13:55:00,62.75,62.79,62.72,62.76,31500.0,55.456,55.4913,55.4295,55.4648,31500.0
2006-09-11 14:00:00,62.78,62.82,62.73,62.76,11900.0,55.4825,55.5178,55.4383,55.4648,11900.0
2006-09-11 14:05:00,62.73,62.79,62.63,62.79,5200.0,55.4383,55.4913,55.3499,55.4913,5200.0
2006-09-11 14:10:00,62.8,62.8,62.69,62.74,9400.0,55.5002,55.5002,55.4029,55.4471,9400.0
2006-09-11 14:15:00,62.75,62.8,62.75,62.75,5500.0,55.456,55.5002,55.456,55.456,5500.0
2006-09-11 14:20:00,62.76,62.86,62.76,62.83,15400.0,55.4648,55.5532,55.4648,55.5267,15400.0
2006-09-11 14:25:00,62.82,62.82,62.75,62.78,16000.0,55.5178,55.5178,55.456,55.4825,16000.0
2006-09-11 14:30:00,62.78,62.79,62.69,62.73,11000.0,55.4825,55.4913,55.4029,55.4383,11000.0
2006-09-11 14:35:00,62.73,62.85,62.73,62.83,8000.0,55.4383,55.5443,55.4383,55.5267,8000.0
2006-09-11 14:40:00,62.82,62.83,62.8,62.81,3600.0,55.5178,55.5267,55.5002,55.509,3600.0
2006-09-11 14:45:00,62.82,62.85,62.81,62.85,5000.0,55.5178,55.5443,55.509,55.5443,5000.0
2006-09-11 14:50:00,62.81,62.85,62.81,62.85,11100.0,55.509,55.5443,55.509,55.5443,11100.0
2006-09-11 14:55:00,62.85,62.85,62.82,62.85,4200.0,55.5443,55.5443,55.5178,55.5443,4200.0
2006-09-11 15:00:00,62.81,62.84,62.81,62.83,5400.0,55.509,55.5355,55.509,55.5267,5400.0
2006-09-11 15:05:00,62.81,62.82,62.61,62.63,10200.0,55.509,55.5178,55.3322,55.3499,10200.0
2006-09-11 15:10:00,62.64,62.69,62.62,62.67,13400.0,55.3588,55.4029,55.3411,55.3853,13400.0
2006-09-11 15:15:00,62.65,62.69,62.61,62.61,5500.0,55.3676,55.4029,55.3322,55.3322,5500.0
2006-09-11 15:20:00,62.59,62.6,62.5,62.6,7600.0,55.3146,55.3234,55.235,55.3234,7600.0
2006-09-11 15:25:00,62.6,62.64,62.58,62.58,5000.0,55.3234,55.3588,55.3057,55.3057,5000.0
2006-09-11 15:30:00,62.6,62.67,62.54,62.67,11100.0,55.3234,55.3853,55.2704,55.3853,11100.0
2006-09-11 15:35:00,62.67,62.68,62.64,62.68,4100.0,55.3853,55.3941,55.3588,55.3941,4100.0
2006-09-11 15:40:00,62.68,62.68,62.64,62.64,18500.0,55.3941,55.3941,55.3588,55.3588,18500.0
2006-09-11 15:45:00,62.65,62.65,62.57,62.6,16600.0,55.3676,55.3676,55.2969,55.3234,16600.0
2006-09-11 15:50:00,62.59,62.64,62.57,62.61,22000.0,55.3146,55.3588,55.2969,55.3322,22000.0
2006-09-11 15:55:00,62.61,62.62,62.59,62.61,13800.0,55.3322,55.3411,55.3146,55.3322,13800.0
2006-09-12 09:30:00,62.47,62.91,62.47,62.91,27700.0,55.2085,55.5974,55.2085,55.5974,27700.0
2006-09-12 09:35:00,63.0,63.42,63.0,63.35,50300.0,55.6769,56.0481,55.6769,55.9862,50300.0
2006-09-12 09:40:00,63.32,63.75,63.32,63.54,51500.0,55.9597,56.3397,55.9597,56.1541,51500.0
2006-09-12 09:45:00,63.54,63.99,63.53,63.96,26700.0,56.1541,56.5518,56.1453,56.5253,26700.0
2006-09-12 09:50:00,63.96,64.4,63.94,63.98,46100.0,56.5253,56.9142,56.5076,56.543,46100.0
2006-09-12 09:55:00,64.05,64.19,63.86,64.05,31500.0,56.6049,56.7286,56.4369,56.6049,31500.0
2006-09-12 10:00:00,64.02,64.4,63.98,64.01,36500.0,56.5783,56.9142,56.543,56.5695,36500.0
2006-09-12 10:05:00,64.03,64.19,64.0,64.0,29400.0,56.5872,56.7286,56.5607,56.5607,29400.0
2006-09-12 10:10:00,64.02,64.35,64.02,64.13,38900.0,56.5783,56.87,56.5783,56.6756,38900.0
2006-09-12 10:15:00,64.13,64.41,64.13,64.34,22400.0,56.6756,56.923,56.6756,56.8611,22400.0
2006-09-12 10:20:00,64.38,64.38,64.2,64.28,15000.0,56.8965,56.8965,56.7374,56.8081,15000.0
2006-09-12 10:25:00,64.26,64.45,64.23,64.35,50000.0,56.7904,56.9584,56.7639,56.87,50000.0
2006-09-12 10:30:00,64.33,64.45,64.3,64.4,23600.0,56.8523,56.9584,56.8258,56.9142,23600.0
2006-09-12 10:35:00,64.41,64.41,64.18,64.19,26900.0,56.923,56.923,56.7197,56.7286,26900.0
2006-09-12 10:40:00,64.19,64.33,64.14,64.28,38600.0,56.7286,56.8523,56.6844,56.8081,38600.0
2006-09-12 10:45:00,64.25,64.25,64.16,64.19,20800.0,56.7816,56.7816,56.7021,56.7286,20800.0
2006-09-12 10:50:00,64.16,64.25,64.16,64.24,38200.0,56.7021,56.7816,56.7021,56.7728,38200.0
2006-09-12 10:55:00,64.25,64.36,64.22,64.22,32100.0,56.7816,56.8788,56.7551,56.7551,32100.0
2006-09-12 11:00:00,64.23,64.25,64.11,64.2,21500.0,56.7639,56.7816,56.6579,56.7374,21500.0
2006-09-12 11:05:00,64.2,64.26,64.01,64.01,26500.0,56.7374,56.7904,56.5695,56.5695,26500.0
2006-09-12 11:10:00,63.99,64.08,63.96,64.06,23100.0,56.5518,56.6314,56.5253,56.6137,23100.0
2006-09-12 11:15:00,64.03,64.19,64.03,64.07,92100.0,56.5872,56.7286,56.5872,56.6225,92100.0
2006-09-12 11:20:00,64.08,64.1,63.91,63.95,14600.0,56.6314,56.649,56.4811,56.5165,14600.0
2006-09-12 11:25:00,63.92,64.08,63.92,64.07,38900.0,56.49,56.6314,56.49,56.6225,38900.0
2006-09-12 11:30:00,64.09,64.25,64.08,64.25,9400.0,56.6402,56.7816,56.6314,56.7816,9400.0
2006-09-12 11:35:00,64.22,64.31,64.22,64.31,27500.0,56.7551,56.8346,56.7551,56.8346,27500.0
2006-09-12 11:40:00,64.3,64.36,64.23,64.23,18500.0,56.8258,56.8788,56.7639,56.7639,18500.0
2006-09-12 11:45:00,64.25,64.47,64.25,64.47,23800.0,56.7816,56.976,56.7816,56.976,23800.0
2006-09-12 11:50:00,64.48,64.5,64.36,64.36,26200.0,56.9849,57.0026,56.8788,56.8788,26200.0
2006-09-12 11:55:00,64.36,64.43,64.28,64.3,16500.0,56.8788,56.9407,56.8081,56.8258,16500.0
2006-09-12 12:00:00,64.27,64.27,63.91,63.97,45700.0,56.7993,56.7993,56.4811,56.5342,45700.0
2006-09-12 12:05:00,63.97,64.2,63.97,64.2,10100.0,56.5342,56.7374,56.5342,56.7374,10100.0
2006-09-12 12:10:00,64.2,64.32,64.2,64.29,8400.0,56.7374,56.8435,56.7374,56.817,8400.0
2006-09-12 12:15:00,64.3,64.3,64.26,64.26,2400.0,56.8258,56.8258,56.7904,56.7904,2400.0
2006-09-12 12:20:00,64.27,64.27,64.24,64.25,4200.0,56.7993,56.7993,56.7728,56.7816,4200.0
2006-09-12 12:25:00,64.25,64.26,64.23,64.26,7900.0,56.7816,56.7904,56.7639,56.7904,7900.0
2006-09-12 12:30:00,64.26,64.26,64.22,64.23,12500.0,56.7904,56.7904,56.7551,56.7639,12500.0
2006-09-12 12:35:00,64.22,64.25,64.11,64.23,23600.0,56.7551,56.7816,56.6579,56.7639,23600.0
2006-09-12 12:40:00,64.23,64.33,64.21,64.27,13500.0,56.7639,56.8523,56.7463,56.7993,13500.0
2006-09-12 12:45:00,64.25,64.32,64.25,64.28,4100.0,56.7816,56.8435,56.7816,56.8081,4100.0
2006-09-12 12:50:00,64.3,64.3,64.19,64.25,12300.0,56.8258,56.8258,56.7286,56.7816,12300.0
2006-09-12 12:55:00,64.27,64.27,64.25,64.25,3800.0,56.7993,56.7993,56.7816,56.7816,3800.0
2006-09-12 13:00:00,64.25,64.29,64.25,64.29,17500.0,56.7816,56.817,56.7816,56.817,17500.0
2006-09-12 13:05:00,64.29,64.29,64.25,64.25,7600.0,56.817,56.817,56.7816,56.7816,7600.0
2006-09-12 13:10:00,64.25,64.3,64.25,64.3,5400.0,56.7816,56.8258,56.7816,56.8258,5400.0
2006-09-12 13:15:00,64.3,64.31,64.25,64.25,8600.0,56.8258,56.8346,56.7816,56.7816,8600.0
2006-09-12 13:20:00,64.25,64.3,64.24,64.3,9800.0,56.7816,56.8258,56.7728,56.8258,9800.0
2006-09-12 13:25:00,64.3,64.34,64.3,64.34,9500.0,56.8258,56.8611,56.8258,56.8611,9500.0
2006-09-12 13:30:00,64.36,64.39,64.35,64.39,5800.0,56.8788,56.9053,56.87,56.9053,5800.0
2006-09-12 13:35:00,64.39,64.46,64.39,64.44,10500.0,56.9053,56.9672,56.9053,56.9495,10500.0
2006-09-12 13:40:00,64.43,64.55,64.43,64.54,17100.0,56.9407,57.0467,56.9407,57.0379,17100.0
2006-09-12 13:45:00,64.54,64.59,64.5,64.59,15000.0,57.0379,57.0821,57.0026,57.0821,15000.0
2006-09-12 13:50:00,64.58,64.67,64.56,64.65,15100.0,57.0733,57.1528,57.0556,57.1351,15100.0
2006-09-12 13:55:00,64.64,64.66,64.57,64.59,24700.0,57.1263,57.144,57.0644,57.0821,24700.0
2006-09-12 14:00:00,64.57,64.57,64.3,64.34,52400.0,57.0644,57.0644,56.8258,56.8611,52400.0
2006-09-12 14:05:00,64.33,64.4,64.29,64.33,20100.0,56.8523,56.9142,56.817,56.8523,20100.0
2006-09-12 14:10:00,64.37,64.45,64.34,64.44,14000.0,56.8877,56.9584,56.8611,56.9495,14000.0
2006-09-12 14:15:00,64.45,64.5,64.45,64.49,12000.0,56.9584,57.0026,56.9584,56.9937,12000.0
2006-09-12 14:20:00,64.49,64.51,64.46,64.5,16000.0,56.9937,57.0114,56.9672,57.0026,16000.0
2006-09-12 14:25:00,64.5,64.62,64.49,64.59,15600.0,57.0026,57.1086,56.9937,57.0821,15600.0
2006-09-12 14:30:00,64.59,64.66,64.59,64.65,14500.0,57.0821,57.144,57.0821,57.1351,14500.0
2006-09-12 14:35:00,64.67,64.74,64.65,64.7,21100.0,57.1528,57.2147,57.1351,57.1793,21100.0
2006-09-12 14:40:00,64.7,64.74,64.7,64.73,14200.0,57.1793,57.2147,57.1793,57.2058,14200.0
2006-09-12 14:45:00,64.73,64.75,64.73,64.75,33100.0,57.2058,57.2235,57.2058,57.2235,33100.0
2006-09-12 14:50:00,64.75,64.84,64.74,64.83,22800.0,57.2235,57.303,57.2147,57.2942,22800.0
2006-09-12 14:55:00,64.83,64.88,64.79,64.85,11800.0,57.2942,57.3384,57.2588,57.3119,11800.0
2006-09-12 15:00:00,64.84,64.91,64.77,64.79,54900.0,57.303,57.3649,57.2412,57.2588,54900.0
2006-09-12 15:05:00,64.79,64.8,64.65,64.67,34300.0,57.2588,57.2677,57.1351,57.1528,34300.0
2006-09-12 15:10:00,64.69,64.85,64.67,64.85,26700.0,57.1705,57.3119,57.1528,57.3119,26700.0
2006-09-12 15:15:00,64.84,64.9,64.78,64.86,69900.0,57.303,57.3561,57.25,57.3207,69900.0
2006-09-12 15:20:00,64.88,64.98,64.86,64.97,37500.0,57.3384,57.4268,57.3207,57.4179,37500.0
2006-09-12 15:25:00,64.98,65.1,64.96,65.1,78100.0,57.4268,57.5328,57.4091,57.5328,78100.0
2006-09-12 15:30:00,65.1,65.1,64.66,64.68,47100.0,57.5328,57.5328,57.144,57.1616,47100.0
2006-09-12 15:35:00,64.67,64.74,64.6,64.64,136500.0,57.1528,57.2147,57.0909,57.1263,136500.0
2006-09-12 15:40:00,64.62,64.69,64.58,64.65,50200.0,57.1086,57.1705,57.0733,57.1351,50200.0
2006-09-12 15:45:00,64.65,64.89,64.64,64.84,69300.0,57.1351,57.3472,57.1263,57.303,69300.0
2006-09-12 15:50:00,64.84,64.9,64.83,64.9,36300.0,57.303,57.3561,57.2942,57.3561,36300.0
2006-09-12 15:55:00,64.9,64.97,64.86,64.9,46200.0,57.3561,57.4179,57.3207,57.3561,46200.0
2006-09-13 09:30:00,65.6,65.77,65.5,65.7,64800.0,57.9747,58.1249,57.8863,58.0631,64800.0
2006-09-13 09:35:00,65.75,66.3,65.75,66.08,49900.0,58.1073,58.5933,58.1073,58.3989,49900.0
2006-09-13 09:40:00,66.09,66.19,65.76,66.0,74900.0,58.4077,58.4961,58.1161,58.3282,74900.0
2006-09-13 09:45:00,65.98,66.0,65.7,65.99,54900.0,58.3105,58.3282,58.0631,58.3194,54900.0
2006-09-13 09:50:00,66.0,66.01,65.86,65.9,56100.0,58.3282,58.337,58.2045,58.2398,56100.0
2006-09-13 09:55:00,65.92,66.01,65.91,65.92,68700.0,58.2575,58.337,58.2487,58.2575,68700.0
2006-09-13 10:00:00,65.93,66.09,65.91,65.93,53200.0,58.2663,58.4077,58.2487,58.2663,53200.0
2006-09-13 10:05:00,65.94,66.1,65.93,66.0,79800.0,58.2752,58.4166,58.2663,58.3282,79800.0
2006-09-13 10:10:00,66.01,66.05,66.0,66.01,32000.0,58.337,58.3724,58.3282,58.337,32000.0
2006-09-13 10:15:00,66.0,66.11,66.0,66.03,14200.0,58.3282,58.4254,58.3282,58.3547,14200.0
2006-09-13 10:20:00,66.01,66.03,66.0,66.01,18200.0,58.337,58.3547,58.3282,58.337,18200.0
2006-09-13 10:25:00,66.01,66.14,66.0,66.01,25400.0,58.337,58.4519,58.3282,58.337,25400.0
2006-09-13 10:30:00,66.02,66.05,65.96,65.96,42800.0,58.3459,58.3724,58.2928,58.2928,42800.0
2006-09-13 10:35:00,65.95,65.95,65.53,65.59,20800.0,58.284,58.284,57.9128,57.9658,20800.0
2006-09-13 10:40:00,65.56,65.9,65.54,65.87,24600.0,57.9393,58.2398,57.9217,58.2133,24600.0
2006-09-13 10:45:00,65.89,66.05,65.85,66.04,11200.0,58.231,58.3724,58.1956,58.3635,11200.0
2006-09-13 10:50:00,66.02,66.03,65.77,66.03,24300.0,58.3459,58.3547,58.1249,58.3547,24300.0
2006-09-13 10:55:00,66.0,66.0,65.9,65.93,13100.0,58.3282,58.3282,58.2398,58.2663,13100.0
2006-09-13 11:00:00,65.95,65.96,65.88,65.91,10400.0,58.284,58.2928,58.2221,58.2487,10400.0
2006-09-13 11:05:00,65.91,66.0,65.83,65.83,16400.0,58.2487,58.3282,58.178,58.178,16400.0
2006-09-13 11:10:00,65.81,65.99,65.8,65.81,19200.0,58.1603,58.3194,58.1514,58.1603,19200.0
2006-09-13 11:15:00,65.81,65.94,65.81,65.85,14400.0,58.1603,58.2752,58.1603,58.1956,14400.0
2006-09-13 11:20:00,65.85,65.85,65.73,65.77,14100.0,58.1956,58.1956,58.0896,58.1249,14100.0
2006-09-13 11:25:00,65.78,65.82,65.64,65.68,20800.0,58.1338,58.1691,58.01,58.0454,20800.0
2006-09-13 11:30:00,65.69,65.89,65.59,65.86,30400.0,58.0542,58.231,57.9658,58.2045,30400.0
2006-09-13 11:35:00,65.86,65.9,65.66,65.66,13200.0,58.2045,58.2398,58.0277,58.0277,13200.0
2006-09-13 11:40:00,65.66,65.71,65.6,65.67,12700.0,58.0277,58.0719,57.9747,58.0366,12700.0
2006-09-13 11:45:00,65.65,65.98,65.58,65.92,19900.0,58.0189,58.3105,57.957,58.2575,19900.0
2006-09-13 11:50:00,65.93,65.93,65.59,65.72,16300.0,58.2663,58.2663,57.9658,58.0807,16300.0
2006-09-13 11:55:00,65.74,65.74,65.66,65.71,9900.0,58.0984,58.0984,58.0277,58.0719,9900.0
2006-09-13 12:00:00,65.66,65.67,65.62,65.63,6100.0,58.0277,58.0366,57.9924,58.0012,6100.0
2006-09-13 12:05:00,65.64,65.7,65.6,65.63,16500.0,58.01,58.0631,57.9747,58.0012,16500.0
2006-09-13 12:10:00,65.64,65.66,65.54,65.59,49600.0,58.01,58.0277,57.9217,57.9658,49600.0
2006-09-13 12:15:00,65.6,65.66,65.55,65.6,17200.0,57.9747,58.0277,57.9305,57.9747,17200.0
2006-09-13 12:20:00,65.6,65.61,65.42,65.48,15700.0,57.9747,57.9835,57.8156,57.8686,15700.0
2006-09-13 12:25:00,65.48,65.52,65.46,65.52,6400.0,57.8686,57.904,57.851,57.904,6400.0
2006-09-13 12:30:00,65.54,65.6,65.53,65.53,15500.0,57.9217,57.9747,57.9128,57.9128,15500.0
2006-09-13 12:35:00,65.53,65.53,65.44,65.44,4900.0,57.9128,57.9128,57.8333,57.8333,4900.0
2006-09-13 12:40:00,65.43,65.6,65.42,65.57,25100.0,57.8244,57.9747,57.8156,57.9482,25100.0
2006-09-13 12:45:00,65.6,65.6,65.51,65.52,13400.0,57.9747,57.9747,57.8951,57.904,13400.0
2006-09-13 12:50:00,65.51,65.59,65.45,65.58,11600.0,57.8951,57.9658,57.8421,57.957,11600.0
2006-09-13 12:55:00,65.58,65.73,65.58,65.7,18800.0,57.957,58.0896,57.957,58.0631,18800.0
2006-09-13 13:00:00,65.67,65.75,65.67,65.74,17100.0,58.0366,58.1073,58.0366,58.0984,17100.0
2006-09-13 13:05:00,65.74,65.75,65.7,65.74,8700.0,58.0984,58.1073,58.0631,58.0984,8700.0
2006-09-13 13:10:00,65.74,65.75,65.7,65.73,10000.0,58.0984,58.1073,58.0631,58.0896,10000.0
2006-09-13 13:15:00,65.73,65.9,65.72,65.77,25400.0,58.0896,58.2398,58.0807,58.1249,25400.0
2006-09-13 13:20:00,65.78,65.78,65.75,65.78,3800.0,58.1338,58.1338,58.1073,58.1338,3800.0
2006-09-13 13:25:00,65.75,65.91,65.75,65.88,25800.0,58.1073,58.2487,58.1073,58.2221,25800.0
2006-09-13 13:30:00,65.88,65.9,65.72,65.76,18400.0,58.2221,58.2398,58.0807,58.1161,18400.0
2006-09-13 13:35:00,65.75,65.77,65.63,65.63,11800.0,58.1073,58.1249,58.0012,58.0012,11800.0
2006-09-13 13:40:00,65.65,65.65,65.56,65.59,6700.0,58.0189,58.0189,57.9393,57.9658,6700.0
2006-09-13 13:45:00,65.61,65.73,65.57,65.7,7200.0,57.9835,58.0896,57.9482,58.0631,7200.0
2006-09-13 13:50:00,65.7,65.74,65.63,65.65,10500.0,58.0631,58.0984,58.0012,58.0189,10500.0
2006-09-13 13:55:00,65.68,65.68,65.62,65.65,4200.0,58.0454,58.0454,57.9924,58.0189,4200.0
2006-09-13 14:00:00,65.65,65.69,65.63,65.67,13100.0,58.0189,58.0542,58.0012,58.0366,13100.0
2006-09-13 14:05:00,65.67,65.8,65.67,65.8,30100.0,58.0366,58.1514,58.0366,58.1514,30100.0
2006-09-13 14:10:00,65.76,65.8,65.75,65.79,5900.0,58.1161,58.1514,58.1073,58.1426,5900.0
2006-09-13 14:15:00,65.79,65.8,65.73,65.74,9700.0,58.1426,58.1514,58.0896,58.0984,9700.0
2006-09-13 14:20:00,65.73,65.74,65.59,65.59,19400.0,58.0896,58.0984,57.9658,57.9658,19400.0
2006-09-13 14:25:00,65.6,65.6,65.55,65.56,9200.0,57.9747,57.9747,57.9305,57.9393,9200.0
2006-09-13 14:30:00,65.57,65.6,65.55,65.55,13100.0,57.9482,57.9747,57.9305,57.9305,13100.0
2006-09-13 14:35:00,65.56,65.59,65.54,65.57,28900.0,57.9393,57.9658,57.9217,57.9482,28900.0
2006-09-13 14:40:00,65.57,65.57,65.52,65.53,69700.0,57.9482,57.9482,57.904,57.9128,69700.0
2006-09-13 14:45:00,65.53,65.53,65.49,65.49,18400.0,57.9128,57.9128,57.8775,57.8775,18400.0
2006-09-13 14:50:00,65.55,65.55,65.49,65.5,91400.0,57.9305,57.9305,57.8775,57.8863,91400.0
2006-09-13 14:55:00,65.5,65.5,65.43,65.5,38000.0,57.8863,57.8863,57.8244,57.8863,38000.0
2006-09-13 15:00:00,65.5,65.52,65.34,65.34,15200.0,57.8863,57.904,57.7449,57.7449,15200.0
2006-09-13 15:05:00,65.33,65.34,65.23,65.26,31200.0,57.7361,57.7449,57.6477,57.6742,31200.0
2006-09-13 15:10:00,65.26,65.33,65.26,65.32,24100.0,57.6742,57.7361,57.6742,57.7272,24100.0
2006-09-13 15:15:00,65.34,65.35,65.25,65.29,18000.0,57.7449,57.7537,57.6654,57.7007,18000.0
2006-09-13 15:20:00,65.29,65.3,65.25,65.3,17200.0,57.7007,57.7096,57.6654,57.7096,17200.0
2006-09-13 15:25:00,65.3,65.3,65.19,65.19,16600.0,57.7096,57.7096,57.6123,57.6123,16600.0
2006-09-13 15:30:00,65.2,65.51,65.19,65.49,30600.0,57.6212,57.8951,57.6123,57.8775,30600.0
2006-09-13 15:35:00,65.5,65.51,65.41,65.43,10700.0,57.8863,57.8951,57.8068,57.8244,10700.0
2006-09-13 15:40:00,65.43,65.47,65.4,65.42,14800.0,57.8244,57.8598,57.7979,57.8156,14800.0
2006-09-13 15:45:00,65.42,65.51,65.4,65.5,17200.0,57.8156,57.8951,57.7979,57.8863,17200.0
2006-09-13 15:50:00,65.48,65.56,65.4,65.47,27100.0,57.8686,57.9393,57.7979,57.8598,27100.0
2006-09-13 15:55:00,65.48,65.5,65.44,65.44,37900.0,57.8686,57.8863,57.8333,57.8333,37900.0
2006-09-14 09:30:00,65.0,65.15,64.94,65.15,28100.0,57.4444,57.577,57.3914,57.577,28100.0
2006-09-14 09:35:00,65.14,65.25,64.74,64.74,43600.0,57.5682,57.6654,57.2147,57.2147,43600.0
2006-09-14 09:40:00,64.7,64.7,64.45,64.63,46300.0,57.1793,57.1793,56.9584,57.1174,46300.0
2006-09-14 09:45:00,64.58,64.58,64.18,64.24,35000.0,57.0733,57.0733,56.7197,56.7728,35000.0
2006-09-14 09:50:00,64.24,64.59,64.16,64.59,36200.0,56.7728,57.0821,56.7021,57.0821,36200.0
2006-09-14 09:55:00,64.6,64.73,64.6,64.67,15800.0,57.0909,57.2058,57.0909,57.1528,15800.0
2006-09-14 10:00:00,64.65,65.03,64.63,64.99,32000.0,57.1351,57.4709,57.1174,57.4356,32000.0
2006-09-14 10:05:00,64.98,65.0,64.82,64.82,24700.0,57.4268,57.4444,57.2854,57.2854,24700.0
2006-09-14 10:10:00,64.81,64.81,64.71,64.78,12300.0,57.2765,57.2765,57.1881,57.25,12300.0
2006-09-14 10:15:00,64.8,65.02,64.8,65.0,28200.0,57.2677,57.4621,57.2677,57.4444,28200.0
2006-09-14 10:20:00,65.0,65.11,64.9,65.04,29200.0,57.4444,57.5416,57.3561,57.4798,29200.0
2006-09-14 10:25:00,65.02,65.06,64.84,64.9,12100.0,57.4621,57.4975,57.303,57.3561,12100.0
2006-09-14 10:30:00,64.9,64.91,64.79,64.8,10800.0,57.3561,57.3649,57.2588,57.2677,10800.0
2006-09-14 10:35:00,64.8,64.94,64.78,64.94,10400.0,57.2677,57.3914,57.25,57.3914,10400.0
2006-09-14 10:40:00,64.95,65.07,64.93,64.95,10200.0,57.4002,57.5063,57.3826,57.4002,10200.0
2006-09-14 10:45:00,64.96,65.0,64.93,65.0,8300.0,57.4091,57.4444,57.3826,57.4444,8300.0
2006-09-14 10:50:00,64.97,65.07,64.94,65.03,6800.0,57.4179,57.5063,57.3914,57.4709,6800.0
2006-09-14 10:55:00,65.06,65.18,65.06,65.18,5900.0,57.4975,57.6035,57.4975,57.6035,5900.0
2006-09-14 11:00:00,65.19,65.19,65.1,65.11,17600.0,57.6123,57.6123,57.5328,57.5416,17600.0
2006-09-14 11:05:00,65.11,65.14,65.1,65.1,12900.0,57.5416,57.5682,57.5328,57.5328,12900.0
2006-09-14 11:10:00,65.1,65.12,65.07,65.07,9800.0,57.5328,57.5505,57.5063,57.5063,9800.0
2006-09-14 11:15:00,65.1,65.15,65.06,65.07,18100.0,57.5328,57.577,57.4975,57.5063,18100.0
2006-09-14 11:20:00,65.1,65.1,64.95,64.95,9500.0,57.5328,57.5328,57.4002,57.4002,9500.0
2006-09-14 11:25:00,64.97,65.0,64.96,64.99,6600.0,57.4179,57.4444,57.4091,57.4356,6600.0
2006-09-14 11:30:00,65.0,65.0,64.87,64.9,8100.0,57.4444,57.4444,57.3295,57.3561,8100.0
2006-09-14 11:35:00,64.87,64.9,64.87,64.9,4300.0,57.3295,57.3561,57.3295,57.3561,4300.0
2006-09-14 11:40:00,64.91,64.98,64.91,64.96,8800.0,57.3649,57.4268,57.3649,57.4091,8800.0
2006-09-14 11:45:00,64.95,64.97,64.92,64.95,5700.0,57.4002,57.4179,57.3737,57.4002,5700.0
2006-09-14 11:50:00,64.95,64.99,64.92,64.99,4900.0,57.4002,57.4356,57.3737,57.4356,4900.0
2006-09-14 11:55:00,64.99,65.0,64.94,64.94,5600.0,57.4356,57.4444,57.3914,57.3914,5600.0
2006-09-14 12:00:00,64.94,64.95,64.89,64.95,69800.0,57.3914,57.4002,57.3472,57.4002,69800.0
2006-09-14 12:05:00,64.95,65.04,64.91,65.04,8600.0,57.4002,57.4798,57.3649,57.4798,8600.0
2006-09-14 12:10:00,65.03,65.1,65.03,65.08,5700.0,57.4709,57.5328,57.4709,57.5151,5700.0
2006-09-14 12:15:00,65.08,65.13,65.07,65.11,2100.0,57.5151,57.5593,57.5063,57.5416,2100.0
2006-09-14 12:20:00,65.13,65.29,65.13,65.28,13300.0,57.5593,57.7007,57.5593,57.6919,13300.0
2006-09-14 12:25:00,65.29,65.44,65.29,65.43,11800.0,57.7007,57.8333,57.7007,57.8244,11800.0
2006-09-14 12:30:00,65.44,65.45,65.4,65.41,13400.0,57.8333,57.8421,57.7979,57.8068,13400.0
2006-09-14 12:35:00,65.41,65.47,65.41,65.46,4400.0,57.8068,57.8598,57.8068,57.851,4400.0
2006-09-14 12:40:00,65.47,65.47,65.44,65.45,5500.0,57.8598,57.8598,57.8333,57.8421,5500.0
2006-09-14 12:45:00,65.44,65.44,65.43,65.43,3000.0,57.8333,57.8333,57.8244,57.8244,3000.0
2006-09-14 12:50:00,65.43,65.43,65.33,65.33,5900.0,57.8244,57.8244,57.7361,57.7361,5900.0
2006-09-14 12:55:00,65.33,65.33,65.3,65.31,5500.0,57.7361,57.7361,57.7096,57.7184,5500.0
2006-09-14 13:00:00,65.28,65.29,65.21,65.22,7000.0,57.6919,57.7007,57.63,57.6389,7000.0
2006-09-14 13:05:00,65.22,65.23,65.18,65.21,9600.0,57.6389,57.6477,57.6035,57.63,9600.0
2006-09-14 13:10:00,65.21,65.26,65.2,65.26,9400.0,57.63,57.6742,57.6212,57.6742,9400.0
2006-09-14 13:15:00,65.28,65.28,65.24,65.24,3000.0,57.6919,57.6919,57.6565,57.6565,3000.0
2006-09-14 13:20:00,65.24,65.26,65.2,65.26,9100.0,57.6565,57.6742,57.6212,57.6742,9100.0
2006-09-14 13:25:00,65.28,65.34,65.28,65.34,4700.0,57.6919,57.7449,57.6919,57.7449,4700.0
2006-09-14 13:30:00,65.32,65.49,65.32,65.45,14400.0,57.7272,57.8775,57.7272,57.8421,14400.0
2006-09-14 13:35:00,65.44,65.48,65.44,65.44,11400.0,57.8333,57.8686,57.8333,57.8333,11400.0
2006-09-14 13:40:00,65.44,65.61,65.43,65.6,13200.0,57.8333,57.9835,57.8244,57.9747,13200.0
2006-09-14 13:45:00,65.6,65.61,65.57,65.57,11000.0,57.9747,57.9835,57.9482,57.9482,11000.0
2006-09-14 13:50:00,65.57,65.69,65.57,65.68,22900.0,57.9482,58.0542,57.9482,58.0454,22900.0
2006-09-14 13:55:00,65.69,65.69,65.64,65.65,11200.0,58.0542,58.0542,58.01,58.0189,11200.0
2006-09-14 14:00:00,65.62,65.63,65.58,65.6,4600.0,57.9924,58.0012,57.957,57.9747,4600.0
2006-09-14 14:05:00,65.58,65.62,65.58,65.61,18800.0,57.957,57.9924,57.957,57.9835,18800.0
2006-09-14 14:10:00,65.61,65.64,65.59,65.63,10300.0,57.9835,58.01,57.9658,58.0012,10300.0
2006-09-14 14:15:00,65.63,65.8,65.63,65.78,15500.0,58.0012,58.1514,58.0012,58.1338,15500.0
2006-09-14 14:20:00,65.79,66.08,65.79,66.08,39800.0,58.1426,58.3989,58.1426,58.3989,39800.0
2006-09-14 14:25:00,66.08,66.13,65.89,65.92,35300.0,58.3989,58.4431,58.231,58.2575,35300.0
2006-09-14 14:30:00,65.92,65.98,65.83,65.85,25700.0,58.2575,58.3105,58.178,58.1956,25700.0
2006-09-14 14:35:00,65.85,65.85,65.77,65.78,19500.0,58.1956,58.1956,58.1249,58.1338,19500.0
2006-09-14 14:40:00,65.78,65.79,65.68,65.68,19300.0,58.1338,58.1426,58.0454,58.0454,19300.0
2006-09-14 14:45:00,65.68,65.82,65.68,65.8,11800.0,58.0454,58.1691,58.0454,58.1514,11800.0
2006-09-14 14:50:00,65.81,65.88,65.77,65.88,28300.0,58.1603,58.2221,58.1249,58.2221,28300.0
2006-09-14 14:55:00,65.88,65.95,65.87,65.93,15000.0,58.2221,58.284,58.2133,58.2663,15000.0
2006-09-14 15:00:00,65.93,65.96,65.87,65.87,23100.0,58.2663,58.2928,58.2133,58.2133,23100.0
2006-09-14 15:05:00,65.88,65.88,65.8,65.8,26900.0,58.2221,58.2221,58.1514,58.1514,26900.0
2006-09-14 15:10:00,65.81,65.81,65.73,65.74,21600.0,58.1603,58.1603,58.0896,58.0984,21600.0
2006-09-14 15:15:00,65.74,65.74,65.65,65.71,20900.0,58.0984,58.0984,58.0189,58.0719,20900.0
2006-09-14 15:20:00,65.71,65.72,65.62,65.62,20400.0,58.0719,58.0807,57.9924,57.9924,20400.0
2006-09-14 15:25:00,65.61,65.61,65.57,65.59,29800.0,57.9835,57.9835,57.9482,57.9658,29800.0
2006-09-14 15:30:00,65.6,65.75,65.58,65.74,33800.0,57.9747,58.1073,57.957,58.0984,33800.0
2006-09-14 15:35:00,65.76,65.77,65.7,65.75,24300.0,58.1161,58.1249,58.0631,58.1073,24300.0
2006-09-14 15:40:00,65.77,65.82,65.75,65.82,29100.0,58.1249,58.1691,58.1073,58.1691,29100.0
2006-09-14 15:45:00,65.81,65.84,65.8,65.83,28500.0,58.1603,58.1868,58.1514,58.178,28500.0
2006-09-14 15:50:00,65.82,65.88,65.81,65.88,64000.0,58.1691,58.2221,58.1603,58.2221,64000.0
2006-09-14 15:55:00,65.87,65.94,65.77,65.77,59500.0,58.2133,58.2752,58.1249,58.1249,59500.0
2006-09-15 09:30:00,66.43,66.43,66.3,66.31,171400.0,58.7082,58.7082,58.5933,58.6022,171400.0
2006-09-15 09:35:00,66.27,66.28,66.15,66.15,4200.0,58.5668,58.5756,58.4608,58.4608,4200.0
2006-09-15 09:40:00,66.15,66.4,66.15,66.27,11400.0,58.4608,58.6817,58.4608,58.5668,11400.0
2006-09-15 09:45:00,66.18,66.24,66.07,66.22,21600.0,58.4873,58.5403,58.3901,58.5226,21600.0
2006-09-15 09:50:00,66.19,66.27,66.07,66.17,13800.0,58.4961,58.5668,58.3901,58.4784,13800.0
2006-09-15 09:55:00,66.15,66.17,66.05,66.14,16300.0,58.4608,58.4784,58.3724,58.4519,16300.0
2006-09-15 10:00:00,66.17,66.17,66.0,66.04,15700.0,58.4784,58.4784,58.3282,58.3635,15700.0
2006-09-15 10:05:00,66.04,66.15,66.04,66.06,9200.0,58.3635,58.4608,58.3635,58.3812,9200.0
2006-09-15 10:10:00,66.0,66.06,65.97,65.98,7900.0,58.3282,58.3812,58.3017,58.3105,7900.0
2006-09-15 10:15:00,65.98,66.05,65.98,66.05,22900.0,58.3105,58.3724,58.3105,58.3724,22900.0
2006-09-15 10:20:00,66.05,66.1,65.97,66.1,53000.0,58.3724,58.4166,58.3017,58.4166,53000.0
2006-09-15 10:25:00,66.05,66.2,65.98,66.14,52400.0,58.3724,58.5049,58.3105,58.4519,52400.0
2006-09-15 10:30:00,66.11,66.16,66.11,66.12,8600.0,58.4254,58.4696,58.4254,58.4342,8600.0
2006-09-15 10:35:00,66.12,66.16,66.11,66.14,2300.0,58.4342,58.4696,58.4254,58.4519,2300.0
2006-09-15 10:40:00,66.14,66.14,66.07,66.12,12200.0,58.4519,58.4519,58.3901,58.4342,12200.0
2006-09-15 10:45:00,66.14,66.14,66.09,66.1,6300.0,58.4519,58.4519,58.4077,58.4166,6300.0
2006-09-15 10:50:00,66.1,66.21,66.1,66.15,10800.0,58.4166,58.5138,58.4166,58.4608,10800.0
2006-09-15 10:55:00,66.15,66.2,66.13,66.14,2600.0,58.4608,58.5049,58.4431,58.4519,2600.0
2006-09-15 11:00:00,66.1,66.17,66.06,66.11,11200.0,58.4166,58.4784,58.3812,58.4254,11200.0
2006-09-15 11:05:00,66.11,66.11,66.05,66.09,5900.0,58.4254,58.4254,58.3724,58.4077,5900.0
2006-09-15 11:10:00,66.09,66.15,66.09,66.12,4600.0,58.4077,58.4608,58.4077,58.4342,4600.0
2006-09-15 11:15:00,66.08,66.17,66.08,66.14,14500.0,58.3989,58.4784,58.3989,58.4519,14500.0
2006-09-15 11:20:00,66.13,66.13,66.07,66.07,7000.0,58.4431,58.4431,58.3901,58.3901,7000.0
2006-09-15 11:25:00,66.08,66.1,66.01,66.05,13000.0,58.3989,58.4166,58.337,58.3724,13000.0
2006-09-15 11:30:00,66.05,66.07,66.03,66.06,34800.0,58.3724,58.3901,58.3547,58.3812,34800.0
2006-09-15 11:35:00,66.05,66.09,66.03,66.09,19500.0,58.3724,58.4077,58.3547,58.4077,19500.0
2006-09-15 11:40:00,66.08,66.1,66.06,66.08,6400.0,58.3989,58.4166,58.3812,58.3989,6400.0
2006-09-15 11:45:00,66.08,66.1,66.06,66.09,10400.0,58.3989,58.4166,58.3812,58.4077,10400.0
2006-09-15 11:50:00,66.07,66.09,66.06,66.08,7200.0,58.3901,58.4077,58.3812,58.3989,7200.0
2006-09-15 11:55:00,66.06,66.08,66.04,66.06,16400.0,58.3812,58.3989,58.3635,58.3812,16400.0
2006-09-15 12:00:00,66.05,66.08,66.02,66.08,14900.0,58.3724,58.3989,58.3459,58.3989,14900.0
2006-09-15 12:05:00,66.09,66.1,66.06,66.1,6200.0,58.4077,58.4166,58.3812,58.4166,6200.0
2006-09-15 12:10:00,66.08,66.1,66.05,66.09,10900.0,58.3989,58.4166,58.3724,58.4077,10900.0
2006-09-15 12:15:00,66.08,66.09,66.05,66.08,13300.0,58.3989,58.4077,58.3724,58.3989,13300.0
2006-09-15 12:20:00,66.08,66.09,66.06,66.08,12200.0,58.3989,58.4077,58.3812,58.3989,12200.0
2006-09-15 12:25:00,66.08,66.1,66.07,66.07,5700.0,58.3989,58.4166,58.3901,58.3901,5700.0
2006-09-15 12:30:00,66.05,66.09,66.04,66.07,15400.0,58.3724,58.4077,58.3635,58.3901,15400.0
2006-09-15 12:35:00,66.07,66.09,66.04,66.08,12700.0,58.3901,58.4077,58.3635,58.3989,12700.0
2006-09-15 12:40:00,66.05,66.08,66.05,66.08,9200.0,58.3724,58.3989,58.3724,58.3989,9200.0
2006-09-15 12:45:00,66.08,66.08,66.05,66.06,13100.0,58.3989,58.3989,58.3724,58.3812,13100.0
2006-09-15 12:50:00,66.06,66.06,66.03,66.05,8400.0,58.3812,58.3812,58.3547,58.3724,8400.0
2006-09-15 12:55:00,66.04,66.04,66.04,66.04,3500.0,58.3635,58.3635,58.3635,58.3635,3500.0
2006-09-15 13:00:00,66.04,66.1,66.04,66.1,21300.0,58.3635,58.4166,58.3635,58.4166,21300.0
2006-09-15 13:05:00,66.08,66.15,66.08,66.13,14900.0,58.3989,58.4608,58.3989,58.4431,14900.0
2006-09-15 13:10:00,66.14,66.24,66.13,66.22,14200.0,58.4519,58.5403,58.4431,58.5226,14200.0
2006-09-15 13:15:00,66.22,66.23,66.21,66.22,10900.0,58.5226,58.5315,58.5138,58.5226,10900.0
2006-09-15 13:20:00,66.22,66.24,66.2,66.21,11700.0,58.5226,58.5403,58.5049,58.5138,11700.0
2006-09-15 13:25:00,66.2,66.2,66.13,66.13,5500.0,58.5049,58.5049,58.4431,58.4431,5500.0
2006-09-15 13:30:00,66.12,66.16,66.12,66.12,9300.0,58.4342,58.4696,58.4342,58.4342,9300.0
2006-09-15 13:35:00,66.12,66.19,66.12,66.17,12800.0,58.4342,58.4961,58.4342,58.4784,12800.0
2006-09-15 13:40:00,66.17,66.2,66.17,66.19,12300.0,58.4784,58.5049,58.4784,58.4961,12300.0
2006-09-15 13:45:00,66.19,66.2,66.13,66.13,15000.0,58.4961,58.5049,58.4431,58.4431,15000.0
2006-09-15 13:50:00,66.12,66.15,66.09,66.11,46700.0,58.4342,58.4608,58.4077,58.4254,46700.0
2006-09-15 13:55:00,66.11,66.33,66.08,66.29,36000.0,58.4254,58.6198,58.3989,58.5845,36000.0
2006-09-15 14:00:00,66.29,66.34,66.26,66.3,17200.0,58.5845,58.6287,58.558,58.5933,17200.0
2006-09-15 14:05:00,66.31,66.35,66.3,66.33,33500.0,58.6022,58.6375,58.5933,58.6198,33500.0
2006-09-15 14:10:00,66.34,66.39,66.33,66.38,15500.0,58.6287,58.6729,58.6198,58.664,15500.0
2006-09-15 14:15:00,66.38,66.38,66.32,66.33,6300.0,58.664,58.664,58.611,58.6198,6300.0
2006-09-15 14:20:00,66.33,66.33,66.26,66.26,12900.0,58.6198,58.6198,58.558,58.558,12900.0
2006-09-15 14:25:00,66.26,66.26,66.13,66.13,15800.0,58.558,58.558,58.4431,58.4431,15800.0
2006-09-15 14:30:00,66.15,66.16,66.05,66.07,13600.0,58.4608,58.4696,58.3724,58.3901,13600.0
2006-09-15 14:35:00,66.08,66.19,66.07,66.08,26200.0,58.3989,58.4961,58.3901,58.3989,26200.0
2006-09-15 14:40:00,66.08,66.09,66.04,66.07,17200.0,58.3989,58.4077,58.3635,58.3901,17200.0
2006-09-15 14:45:00,66.07,66.07,65.99,65.99,7000.0,58.3901,58.3901,58.3194,58.3194,7000.0
2006-09-15 14:50:00,65.99,66.01,65.97,65.97,17100.0,58.3194,58.337,58.3017,58.3017,17100.0
2006-09-15 14:55:00,65.97,66.24,65.97,66.24,25500.0,58.3017,58.5403,58.3017,58.5403,25500.0
2006-09-15 15:00:00,66.24,66.25,66.18,66.18,16700.0,58.5403,58.5491,58.4873,58.4873,16700.0
2006-09-15 15:05:00,66.17,66.17,66.13,66.16,15500.0,58.4784,58.4784,58.4431,58.4696,15500.0
2006-09-15 15:10:00,66.18,66.22,66.17,66.19,19700.0,58.4873,58.5226,58.4784,58.4961,19700.0
2006-09-15 15:15:00,66.18,66.24,66.16,66.24,31500.0,58.4873,58.5403,58.4696,58.5403,31500.0
2006-09-15 15:20:00,66.24,66.35,66.23,66.29,22200.0,58.5403,58.6375,58.5315,58.5845,22200.0
2006-09-15 15:25:00,66.31,66.32,66.17,66.18,35000.0,58.6022,58.611,58.4784,58.4873,35000.0
2006-09-15 15:30:00,66.18,66.27,66.17,66.17,16200.0,58.4873,58.5668,58.4784,58.4784,16200.0
2006-09-15 15:35:00,66.17,66.25,66.15,66.15,27100.0,58.4784,58.5491,58.4608,58.4608,27100.0
2006-09-15 15:40:00,66.15,66.15,66.09,66.1,16700.0,58.4608,58.4608,58.4077,58.4166,16700.0
2006-09-15 15:45:00,66.1,66.1,66.02,66.03,30400.0,58.4166,58.4166,58.3459,58.3547,30400.0
2006-09-15 15:50:00,66.03,66.12,66.02,66.12,48600.0,58.3547,58.4342,58.3459,58.4342,48600.0
2006-09-15 15:55:00,66.11,66.14,66.08,66.1,24300.0,58.4254,58.4519,58.3989,58.4166,24300.0
2006-09-18 09:30:00,66.25,66.37,66.2,66.29,49500.0,58.5491,58.6552,58.5049,58.5845,49500.0
2006-09-18 09:35:00,66.38,66.73,66.25,66.62,21600.0,58.664,58.9733,58.5491,58.8761,21600.0
2006-09-18 09:40:00,66.7,66.78,66.6,66.67,23900.0,58.9468,59.0175,58.8584,58.9203,23900.0
2006-09-18 09:45:00,66.66,66.74,66.65,66.72,21500.0,58.9115,58.9822,58.9026,58.9645,21500.0
2006-09-18 09:50:00,66.76,66.86,66.59,66.59,24500.0,58.9998,59.0882,58.8496,58.8496,24500.0
2006-09-18 09:55:00,66.59,66.75,66.48,66.73,26900.0,58.8496,58.991,58.7524,58.9733,26900.0
2006-09-18 10:00:00,66.72,66.72,66.28,66.29,22100.0,58.9645,58.9645,58.5756,58.5845,22100.0
2006-09-18 10:05:00,66.29,66.39,66.2,66.3,27200.0,58.5845,58.6729,58.5049,58.5933,27200.0
2006-09-18 10:10:00,66.31,66.5,66.31,66.42,12500.0,58.6022,58.7701,58.6022,58.6994,12500.0
2006-09-18 10:15:00,66.44,66.6,66.42,66.47,18800.0,58.717,58.8584,58.6994,58.7436,18800.0
2006-09-18 10:20:00,66.52,66.58,66.44,66.54,24400.0,58.7877,58.8408,58.717,58.8054,24400.0
2006-09-18 10:25:00,66.53,66.58,66.44,66.46,17900.0,58.7966,58.8408,58.717,58.7347,17900.0
2006-09-18 10:30:00,66.5,66.57,66.45,66.47,17200.0,58.7701,58.8319,58.7259,58.7436,17200.0
2006-09-18 10:35:00,66.48,66.49,66.45,66.49,31900.0,58.7524,58.7612,58.7259,58.7612,31900.0
2006-09-18 10:40:00,66.49,66.5,66.47,66.47,13500.0,58.7612,58.7701,58.7436,58.7436,13500.0
2006-09-18 10:45:00,66.48,66.5,66.35,66.44,14200.0,58.7524,58.7701,58.6375,58.717,14200.0
2006-09-18 10:50:00,66.44,66.45,66.29,66.29,9100.0,58.717,58.7259,58.5845,58.5845,9100.0
2006-09-18 10:55:00,66.27,66.31,66.23,66.24,9500.0,58.5668,58.6022,58.5315,58.5403,9500.0
2006-09-18 11:00:00,66.23,66.24,66.15,66.15,26800.0,58.5315,58.5403,58.4608,58.4608,26800.0
2006-09-18 11:05:00,66.17,66.2,66.09,66.13,17100.0,58.4784,58.5049,58.4077,58.4431,17100.0
2006-09-18 11:10:00,66.14,66.18,65.91,66.03,40700.0,58.4519,58.4873,58.2487,58.3547,40700.0
2006-09-18 11:15:00,66.03,66.09,66.01,66.09,12900.0,58.3547,58.4077,58.337,58.4077,12900.0
2006-09-18 11:20:00,66.1,66.23,66.08,66.1,15900.0,58.4166,58.5315,58.3989,58.4166,15900.0
2006-09-18 11:25:00,66.1,66.38,66.1,66.33,19800.0,58.4166,58.664,58.4166,58.6198,19800.0
2006-09-18 11:30:00,66.38,66.53,66.3,66.48,17600.0,58.664,58.7966,58.5933,58.7524,17600.0
2006-09-18 11:35:00,66.49,66.51,66.34,66.35,9900.0,58.7612,58.7789,58.6287,58.6375,9900.0
2006-09-18 11:40:00,66.36,66.36,66.26,66.3,5700.0,58.6463,58.6463,58.558,58.5933,5700.0
2006-09-18 11:45:00,66.3,66.39,66.3,66.33,14200.0,58.5933,58.6729,58.5933,58.6198,14200.0
2006-09-18 11:50:00,66.33,66.33,66.23,66.23,8100.0,58.6198,58.6198,58.5315,58.5315,8100.0
2006-09-18 11:55:00,66.24,66.29,66.18,66.29,6200.0,58.5403,58.5845,58.4873,58.5845,6200.0
2006-09-18 12:00:00,66.29,66.3,66.19,66.19,11400.0,58.5845,58.5933,58.4961,58.4961,11400.0
2006-09-18 12:05:00,66.21,66.28,66.19,66.19,16300.0,58.5138,58.5756,58.4961,58.4961,16300.0
2006-09-18 12:10:00,66.16,66.19,66.0,66.0,14500.0,58.4696,58.4961,58.3282,58.3282,14500.0
2006-09-18 12:15:00,66.0,66.06,66.0,66.02,9700.0,58.3282,58.3812,58.3282,58.3459,9700.0
2006-09-18 12:20:00,66.05,66.05,65.88,65.9,8400.0,58.3724,58.3724,58.2221,58.2398,8400.0
2006-09-18 12:25:00,65.89,65.93,65.87,65.91,13100.0,58.231,58.2663,58.2133,58.2487,13100.0
2006-09-18 12:30:00,65.91,66.0,65.9,65.99,6500.0,58.2487,58.3282,58.2398,58.3194,6500.0
2006-09-18 12:35:00,65.98,66.04,65.84,65.84,16800.0,58.3105,58.3635,58.1868,58.1868,16800.0
2006-09-18 12:40:00,65.83,65.83,65.77,65.79,23300.0,58.178,58.178,58.1249,58.1426,23300.0
2006-09-18 12:45:00,65.8,65.8,65.46,65.47,33900.0,58.1514,58.1514,57.851,57.8598,33900.0
2006-09-18 12:50:00,65.46,65.65,65.45,65.52,30700.0,57.851,58.0189,57.8421,57.904,30700.0
2006-09-18 12:55:00,65.53,65.6,65.37,65.6,67200.0,57.9128,57.9747,57.7714,57.9747,67200.0
2006-09-18 13:00:00,65.6,65.74,65.55,65.74,14400.0,57.9747,58.0984,57.9305,58.0984,14400.0
2006-09-18 13:05:00,65.74,65.77,65.66,65.74,13100.0,58.0984,58.1249,58.0277,58.0984,13100.0
2006-09-18 13:10:00,65.77,65.85,65.72,65.83,9900.0,58.1249,58.1956,58.0807,58.178,9900.0
2006-09-18 13:15:00,65.84,65.86,65.81,65.81,7600.0,58.1868,58.2045,58.1603,58.1603,7600.0
2006-09-18 13:20:00,65.81,65.9,65.77,65.9,14200.0,58.1603,58.2398,58.1249,58.2398,14200.0
2006-09-18 13:25:00,65.88,65.97,65.88,65.97,10300.0,58.2221,58.3017,58.2221,58.3017,10300.0
2006-09-18 13:30:00,65.97,65.97,65.87,65.9,13900.0,58.3017,58.3017,58.2133,58.2398,13900.0
2006-09-18 13:35:00,65.9,65.91,65.83,65.83,7800.0,58.2398,58.2487,58.178,58.178,7800.0
2006-09-18 13:40:00,65.8,65.82,65.71,65.82,24000.0,58.1514,58.1691,58.0719,58.1691,24000.0
2006-09-18 13:45:00,65.8,65.87,65.8,65.85,14000.0,58.1514,58.2133,58.1514,58.1956,14000.0
2006-09-18 13:50:00,65.85,65.85,65.76,65.81,15500.0,58.1956,58.1956,58.1161,58.1603,15500.0
2006-09-18 13:55:00,65.82,65.94,65.82,65.88,14700.0,58.1691,58.2752,58.1691,58.2221,14700.0
2006-09-18 14:00:00,65.87,65.87,65.75,65.78,15600.0,58.2133,58.2133,58.1073,58.1338,15600.0
2006-09-18 14:05:00,65.78,65.97,65.78,65.92,15100.0,58.1338,58.3017,58.1338,58.2575,15100.0
2006-09-18 14:10:00,65.9,65.9,65.69,65.69,17800.0,58.2398,58.2398,58.0542,58.0542,17800.0
2006-09-18 14:15:00,65.68,65.82,65.61,65.8,35000.0,58.0454,58.1691,57.9835,58.1514,35000.0
2006-09-18 14:20:00,65.8,65.81,65.69,65.69,29200.0,58.1514,58.1603,58.0542,58.0542,29200.0
2006-09-18 14:25:00,65.69,65.69,65.55,65.55,14400.0,58.0542,58.0542,57.9305,57.9305,14400.0
2006-09-18 14:30:00,65.56,65.56,65.5,65.56,15100.0,57.9393,57.9393,57.8863,57.9393,15100.0
2006-09-18 14:35:00,65.55,65.58,65.51,65.51,15300.0,57.9305,57.957,57.8951,57.8951,15300.0
2006-09-18 14:40:00,65.5,65.76,65.49,65.71,14000.0,57.8863,58.1161,57.8775,58.0719,14000.0
2006-09-18 14:45:00,65.69,65.79,65.69,65.78,13300.0,58.0542,58.1426,58.0542,58.1338,13300.0
2006-09-18 14:50:00,65.79,65.79,65.71,65.79,18300.0,58.1426,58.1426,58.0719,58.1426,18300.0
2006-09-18 14:55:00,65.8,65.91,65.8,65.89,24400.0,58.1514,58.2487,58.1514,58.231,24400.0
2006-09-18 15:00:00,65.87,65.92,65.86,65.91,17500.0,58.2133,58.2575,58.2045,58.2487,17500.0
2006-09-18 15:05:00,65.91,65.94,65.68,65.7,16700.0,58.2487,58.2752,58.0454,58.0631,16700.0
2006-09-18 15:10:00,65.7,65.71,65.6,65.6,21600.0,58.0631,58.0719,57.9747,57.9747,21600.0
2006-09-18 15:15:00,65.61,65.81,65.57,65.77,17200.0,57.9835,58.1603,57.9482,58.1249,17200.0
2006-09-18 15:20:00,65.76,65.79,65.71,65.74,14800.0,58.1161,58.1426,58.0719,58.0984,14800.0
2006-09-18 15:25:00,65.77,65.91,65.77,65.85,16600.0,58.1249,58.2487,58.1249,58.1956,16600.0
2006-09-18 15:30:00,65.86,66.0,65.84,65.97,25400.0,58.2045,58.3282,58.1868,58.3017,25400.0
2006-09-18 15:35:00,65.97,66.0,65.95,65.98,28000.0,58.3017,58.3282,58.284,58.3105,28000.0
2006-09-18 15:40:00,65.98,65.98,65.92,65.94,15700.0,58.3105,58.3105,58.2575,58.2752,15700.0
2006-09-18 15:45:00,65.94,66.06,65.92,65.96,31800.0,58.2752,58.3812,58.2575,58.2928,31800.0
2006-09-18 15:50:00,65.96,65.99,65.93,65.94,54000.0,58.2928,58.3194,58.2663,58.2752,54000.0
2006-09-18 15:55:00,65.94,65.95,65.9,65.94,37300.0,58.2752,58.284,58.2398,58.2752,37300.0
2006-09-19 09:30:00,66.5,66.94,66.5,66.79,24500.0,58.7701,59.1589,58.7701,59.0264,24500.0
2006-09-19 09:35:00,66.87,66.87,66.21,66.75,29000.0,59.0971,59.0971,58.5138,58.991,29000.0
2006-09-19 09:40:00,66.78,66.99,66.54,66.55,38500.0,59.0175,59.2031,58.8054,58.8143,38500.0
2006-09-19 09:45:00,66.64,66.65,66.5,66.5,19500.0,58.8938,58.9026,58.7701,58.7701,19500.0
2006-09-19 09:50:00,66.51,66.52,66.4,66.5,12300.0,58.7789,58.7877,58.6817,58.7701,12300.0
2006-09-19 09:55:00,66.49,66.6,66.43,66.55,16100.0,58.7612,58.8584,58.7082,58.8143,16100.0
2006-09-19 10:00:00,66.55,66.65,66.55,66.65,13700.0,58.8143,58.9026,58.8143,58.9026,13700.0
2006-09-19 10:05:00,66.68,66.94,66.66,66.94,18500.0,58.9291,59.1589,58.9115,59.1589,18500.0
2006-09-19 10:10:00,66.93,66.93,66.82,66.84,12100.0,59.1501,59.1501,59.0529,59.0706,12100.0
2006-09-19 10:15:00,66.83,66.95,66.73,66.93,42100.0,59.0617,59.1678,58.9733,59.1501,42100.0
2006-09-19 10:20:00,66.97,67.23,66.97,67.22,28400.0,59.1854,59.4152,59.1854,59.4064,28400.0
2006-09-19 10:25:00,67.22,67.28,67.11,67.28,27100.0,59.4064,59.4594,59.3092,59.4594,27100.0
2006-09-19 10:30:00,67.28,67.29,66.97,66.98,30300.0,59.4594,59.4682,59.1854,59.1943,30300.0
2006-09-19 10:35:00,66.96,66.97,66.92,66.94,14600.0,59.1766,59.1854,59.1413,59.1589,14600.0
2006-09-19 10:40:00,66.94,67.03,66.94,66.97,17500.0,59.1589,59.2385,59.1589,59.1854,17500.0
2006-09-19 10:45:00,66.94,67.07,66.94,67.01,11900.0,59.1589,59.2738,59.1589,59.2208,11900.0
2006-09-19 10:50:00,67.01,67.01,66.89,66.89,45500.0,59.2208,59.2208,59.1147,59.1147,45500.0
2006-09-19 10:55:00,66.86,66.92,66.68,66.68,19400.0,59.0882,59.1413,58.9291,58.9291,19400.0
2006-09-19 11:00:00,66.6,67.0,66.6,66.98,19300.0,58.8584,59.212,58.8584,59.1943,19300.0
2006-09-19 11:05:00,66.98,67.0,66.9,67.0,17700.0,59.1943,59.212,59.1236,59.212,17700.0
2006-09-19 11:10:00,67.0,67.12,66.98,67.07,22200.0,59.212,59.318,59.1943,59.2738,22200.0
2006-09-19 11:15:00,67.07,67.33,67.07,67.3,15500.0,59.2738,59.5036,59.2738,59.4771,15500.0
2006-09-19 11:20:00,67.28,67.39,67.28,67.34,16300.0,59.4594,59.5566,59.4594,59.5124,16300.0
2006-09-19 11:25:00,67.33,67.44,67.3,67.43,15700.0,59.5036,59.6008,59.4771,59.592,15700.0
2006-09-19 11:30:00,67.43,67.43,67.32,67.4,27100.0,59.592,59.592,59.4948,59.5655,27100.0
2006-09-19 11:35:00,67.4,67.46,67.38,67.38,36700.0,59.5655,59.6185,59.5478,59.5478,36700.0
2006-09-19 11:40:00,67.37,67.42,67.35,67.35,14100.0,59.5389,59.5831,59.5213,59.5213,14100.0
2006-09-19 11:45:00,67.36,67.45,67.35,67.38,29000.0,59.5301,59.6096,59.5213,59.5478,29000.0
2006-09-19 11:50:00,67.39,67.4,67.26,67.35,21700.0,59.5566,59.5655,59.4417,59.5213,21700.0
2006-09-19 11:55:00,67.35,67.44,67.33,67.44,9800.0,59.5213,59.6008,59.5036,59.6008,9800.0
2006-09-19 12:00:00,67.44,67.6,67.44,67.6,22700.0,59.6008,59.7422,59.6008,59.7422,22700.0
2006-09-19 12:05:00,67.6,67.79,67.6,67.69,30900.0,59.7422,59.9101,59.7422,59.8217,30900.0
2006-09-19 12:10:00,67.69,67.69,67.62,67.68,15700.0,59.8217,59.8217,59.7599,59.8129,15700.0
2006-09-19 12:15:00,67.68,67.75,67.65,67.67,29600.0,59.8129,59.8748,59.7864,59.8041,29600.0
2006-09-19 12:20:00,67.68,67.75,67.66,67.74,15100.0,59.8129,59.8748,59.7952,59.8659,15100.0
2006-09-19 12:25:00,67.75,67.81,67.73,67.77,11900.0,59.8748,59.9278,59.8571,59.8924,11900.0
2006-09-19 12:30:00,67.74,67.83,67.74,67.77,26700.0,59.8659,59.9455,59.8659,59.8924,26700.0
2006-09-19 12:35:00,67.75,67.78,67.7,67.7,11500.0,59.8748,59.9013,59.8306,59.8306,11500.0
2006-09-19 12:40:00,67.7,67.93,67.7,67.93,25900.0,59.8306,60.0338,59.8306,60.0338,25900.0
2006-09-19 12:45:00,67.93,68.0,67.89,67.93,44500.0,60.0338,60.0957,59.9985,60.0338,44500.0
2006-09-19 12:50:00,67.93,67.96,67.9,67.96,27600.0,60.0338,60.0604,60.0073,60.0604,27600.0
2006-09-19 12:55:00,67.91,67.98,67.91,67.96,16000.0,60.0162,60.078,60.0162,60.0604,16000.0
2006-09-19 13:00:00,67.96,67.98,67.91,67.92,22100.0,60.0604,60.078,60.0162,60.025,22100.0
2006-09-19 13:05:00,67.91,67.92,67.78,67.79,17300.0,60.0162,60.025,59.9013,59.9101,17300.0
2006-09-19 13:10:00,67.8,67.8,67.7,67.7,11000.0,59.919,59.919,59.8306,59.8306,11000.0
2006-09-19 13:15:00,67.71,67.71,67.45,67.51,31700.0,59.8394,59.8394,59.6096,59.6627,31700.0
2006-09-19 13:20:00,67.51,67.63,67.51,67.62,11000.0,59.6627,59.7687,59.6627,59.7599,11000.0
2006-09-19 13:25:00,67.6,67.68,67.6,67.67,13300.0,59.7422,59.8129,59.7422,59.8041,13300.0
2006-09-19 13:30:00,67.67,67.67,67.6,67.61,9500.0,59.8041,59.8041,59.7422,59.751,9500.0
2006-09-19 13:35:00,67.63,67.63,67.53,67.58,10500.0,59.7687,59.7687,59.6803,59.7245,10500.0
2006-09-19 13:40:00,67.59,67.6,67.55,67.58,9300.0,59.7334,59.7422,59.698,59.7245,9300.0
2006-09-19 13:45:00,67.59,67.59,67.53,67.53,10900.0,59.7334,59.7334,59.6803,59.6803,10900.0
2006-09-19 13:50:00,67.53,67.54,67.46,67.46,7200.0,59.6803,59.6892,59.6185,59.6185,7200.0
2006-09-19 13:55:00,67.47,67.5,67.38,67.45,14200.0,59.6273,59.6538,59.5478,59.6096,14200.0
2006-09-19 14:00:00,67.43,67.47,67.42,67.46,12400.0,59.592,59.6273,59.5831,59.6185,12400.0
2006-09-19 14:05:00,67.47,67.49,67.36,67.36,11500.0,59.6273,59.645,59.5301,59.5301,11500.0
2006-09-19 14:10:00,67.36,67.38,67.24,67.33,94100.0,59.5301,59.5478,59.4241,59.5036,94100.0
2006-09-19 14:15:00,67.35,67.56,67.35,67.56,13300.0,59.5213,59.7069,59.5213,59.7069,13300.0
2006-09-19 14:20:00,67.56,67.56,67.39,67.42,15600.0,59.7069,59.7069,59.5566,59.5831,15600.0
2006-09-19 14:25:00,67.42,67.45,67.39,67.41,20200.0,59.5831,59.6096,59.5566,59.5743,20200.0
2006-09-19 14:30:00,67.41,67.43,67.3,67.34,20900.0,59.5743,59.592,59.4771,59.5124,20900.0
2006-09-19 14:35:00,67.35,67.38,67.33,67.35,14600.0,59.5213,59.5478,59.5036,59.5213,14600.0
2006-09-19 14:40:00,67.35,67.36,67.34,67.36,9900.0,59.5213,59.5301,59.5124,59.5301,9900.0
2006-09-19 14:45:00,67.37,67.44,67.36,67.36,39300.0,59.5389,59.6008,59.5301,59.5301,39300.0
2006-09-19 14:50:00,67.36,67.37,67.31,67.32,4800.0,59.5301,59.5389,59.4859,59.4948,4800.0
2006-09-19 14:55:00,67.32,67.35,67.26,67.26,16600.0,59.4948,59.5213,59.4417,59.4417,16600.0
2006-09-19 15:00:00,67.26,67.26,67.14,67.16,17600.0,59.4417,59.4417,59.3357,59.3534,17600.0
2006-09-19 15:05:00,67.15,67.15,66.87,67.0,24400.0,59.3445,59.3445,59.0971,59.212,24400.0
2006-09-19 15:10:00,67.0,67.18,67.0,67.18,23000.0,59.212,59.371,59.212,59.371,23000.0
2006-09-19 15:15:00,67.17,67.17,67.1,67.1,12300.0,59.3622,59.3622,59.3003,59.3003,12300.0
2006-09-19 15:20:00,67.11,67.14,67.08,67.14,40300.0,59.3092,59.3357,59.2827,59.3357,40300.0
2006-09-19 15:25:00,67.13,67.22,67.13,67.18,25400.0,59.3268,59.4064,59.3268,59.371,25400.0
2006-09-19 15:30:00,67.17,67.27,67.17,67.26,28300.0,59.3622,59.4506,59.3622,59.4417,28300.0
2006-09-19 15:35:00,67.26,67.27,67.18,67.24,22700.0,59.4417,59.4506,59.371,59.4241,22700.0
2006-09-19 15:40:00,67.24,67.25,67.18,67.21,23600.0,59.4241,59.4329,59.371,59.3975,23600.0
2006-09-19 15:45:00,67.2,67.32,67.2,67.31,14900.0,59.3887,59.4948,59.3887,59.4859,14900.0
2006-09-19 15:50:00,67.32,67.36,67.31,67.35,29400.0,59.4948,59.5301,59.4859,59.5213,29400.0
2006-09-19 15:55:00,67.36,67.36,67.26,67.27,34800.0,59.5301,59.5301,59.4417,59.4506,34800.0
2006-09-20 09:30:00,67.25,67.25,67.15,67.15,16300.0,59.4329,59.4329,59.3445,59.3445,16300.0
2006-09-20 09:35:00,67.2,67.24,67.13,67.19,11400.0,59.3887,59.4241,59.3268,59.3799,11400.0
2006-09-20 09:40:00,67.18,67.19,66.9,66.93,12200.0,59.371,59.3799,59.1236,59.1501,12200.0
2006-09-20 09:45:00,67.0,67.1,66.9,67.06,13800.0,59.212,59.3003,59.1236,59.265,13800.0
2006-09-20 09:50:00,67.06,67.23,67.06,67.21,20600.0,59.265,59.4152,59.265,59.3975,20600.0
2006-09-20 09:55:00,67.21,67.25,67.04,67.19,17700.0,59.3975,59.4329,59.2473,59.3799,17700.0
2006-09-20 10:00:00,67.22,67.24,67.1,67.23,10900.0,59.4064,59.4241,59.3003,59.4152,10900.0
2006-09-20 10:05:00,67.22,67.25,67.18,67.25,24000.0,59.4064,59.4329,59.371,59.4329,24000.0
2006-09-20 10:10:00,67.25,67.3,67.07,67.07,128200.0,59.4329,59.4771,59.2738,59.2738,128200.0
2006-09-20 10:15:00,67.07,67.31,67.07,67.3,73600.0,59.2738,59.4859,59.2738,59.4771,73600.0
2006-09-20 10:20:00,67.3,67.35,67.25,67.28,33100.0,59.4771,59.5213,59.4329,59.4594,33100.0
2006-09-20 10:25:00,67.28,67.29,67.22,67.28,19500.0,59.4594,59.4682,59.4064,59.4594,19500.0
2006-09-20 10:30:00,67.26,67.26,67.1,67.11,16600.0,59.4417,59.4417,59.3003,59.3092,16600.0
2006-09-20 10:35:00,67.1,67.11,66.96,67.11,31200.0,59.3003,59.3092,59.1766,59.3092,31200.0
2006-09-20 10:40:00,67.16,67.26,67.05,67.2,44800.0,59.3534,59.4417,59.2561,59.3887,44800.0
2006-09-20 10:45:00,67.19,67.29,67.15,67.22,13600.0,59.3799,59.4682,59.3445,59.4064,13600.0
2006-09-20 10:50:00,67.21,67.22,67.12,67.13,6700.0,59.3975,59.4064,59.318,59.3268,6700.0
2006-09-20 10:55:00,67.14,67.24,67.13,67.23,13800.0,59.3357,59.4241,59.3268,59.4152,13800.0
2006-09-20 11:00:00,67.21,67.23,67.16,67.16,6200.0,59.3975,59.4152,59.3534,59.3534,6200.0
2006-09-20 11:05:00,67.16,67.16,67.06,67.11,19300.0,59.3534,59.3534,59.265,59.3092,19300.0
2006-09-20 11:10:00,67.11,67.19,67.11,67.16,6500.0,59.3092,59.3799,59.3092,59.3534,6500.0
2006-09-20 11:15:00,67.18,67.22,67.16,67.17,7400.0,59.371,59.4064,59.3534,59.3622,7400.0
2006-09-20 11:20:00,67.16,67.22,67.1,67.17,11200.0,59.3534,59.4064,59.3003,59.3622,11200.0
2006-09-20 11:25:00,67.21,67.25,67.2,67.22,14600.0,59.3975,59.4329,59.3887,59.4064,14600.0
2006-09-20 11:30:00,67.22,67.22,67.17,67.19,8500.0,59.4064,59.4064,59.3622,59.3799,8500.0
2006-09-20 11:35:00,67.18,67.18,67.14,67.16,12300.0,59.371,59.371,59.3357,59.3534,12300.0
2006-09-20 11:40:00,67.15,67.2,67.15,67.2,3900.0,59.3445,59.3887,59.3445,59.3887,3900.0
2006-09-20 11:45:00,67.18,67.2,67.15,67.19,20100.0,59.371,59.3887,59.3445,59.3799,20100.0
2006-09-20 11:50:00,67.21,67.21,67.16,67.16,7000.0,59.3975,59.3975,59.3534,59.3534,7000.0
2006-09-20 11:55:00,67.19,67.2,67.18,67.18,6400.0,59.3799,59.3887,59.371,59.371,6400.0
2006-09-20 12:00:00,67.19,67.23,67.18,67.22,21900.0,59.3799,59.4152,59.371,59.4064,21900.0
2006-09-20 12:05:00,67.22,67.31,67.22,67.28,4000.0,59.4064,59.4859,59.4064,59.4594,4000.0
2006-09-20 12:10:00,67.26,67.3,67.25,67.27,16100.0,59.4417,59.4771,59.4329,59.4506,16100.0
2006-09-20 12:15:00,67.28,67.33,67.26,67.32,16200.0,59.4594,59.5036,59.4417,59.4948,16200.0
2006-09-20 12:20:00,67.32,67.32,67.27,67.29,5200.0,59.4948,59.4948,59.4506,59.4682,5200.0
2006-09-20 12:25:00,67.3,67.4,67.3,67.39,6200.0,59.4771,59.5655,59.4771,59.5566,6200.0
2006-09-20 12:30:00,67.4,67.4,67.32,67.36,4100.0,59.5655,59.5655,59.4948,59.5301,4100.0
2006-09-20 12:35:00,67.36,67.36,67.31,67.35,6500.0,59.5301,59.5301,59.4859,59.5213,6500.0
2006-09-20 12:40:00,67.36,67.41,67.36,67.41,27300.0,59.5301,59.5743,59.5301,59.5743,27300.0
2006-09-20 12:45:00,67.4,67.47,67.37,67.37,6300.0,59.5655,59.6273,59.5389,59.5389,6300.0
2006-09-20 12:50:00,67.38,67.4,67.38,67.4,9400.0,59.5478,59.5655,59.5478,59.5655,9400.0
2006-09-20 12:55:00,67.4,67.4,67.36,67.39,36000.0,59.5655,59.5655,59.5301,59.5566,36000.0
2006-09-20 13:00:00,67.39,67.4,67.34,67.38,13800.0,59.5566,59.5655,59.5124,59.5478,13800.0
2006-09-20 13:05:00,67.38,67.4,67.34,67.4,5600.0,59.5478,59.5655,59.5124,59.5655,5600.0
2006-09-20 13:10:00,67.41,67.44,67.41,67.44,7100.0,59.5743,59.6008,59.5743,59.6008,7100.0
2006-09-20 13:15:00,67.44,67.49,67.4,67.49,10100.0,59.6008,59.645,59.5655,59.645,10100.0
2006-09-20 13:20:00,67.49,67.54,67.48,67.54,9800.0,59.645,59.6892,59.6362,59.6892,9800.0
2006-09-20 13:25:00,67.54,67.55,67.54,67.54,3600.0,59.6892,59.698,59.6892,59.6892,3600.0
2006-09-20 13:30:00,67.55,67.6,67.53,67.59,15500.0,59.698,59.7422,59.6803,59.7334,15500.0
2006-09-20 13:35:00,67.59,67.59,67.44,67.45,10500.0,59.7334,59.7334,59.6008,59.6096,10500.0
2006-09-20 13:40:00,67.45,67.54,67.41,67.45,38300.0,59.6096,59.6892,59.5743,59.6096,38300.0
2006-09-20 13:45:00,67.45,67.54,67.43,67.54,13200.0,59.6096,59.6892,59.592,59.6892,13200.0
2006-09-20 13:50:00,67.53,67.59,67.47,67.52,33600.0,59.6803,59.7334,59.6273,59.6715,33600.0
2006-09-20 13:55:00,67.5,67.7,67.48,67.7,25000.0,59.6538,59.8306,59.6362,59.8306,25000.0
2006-09-20 14:00:00,67.71,67.95,67.7,67.91,16400.0,59.8394,60.0515,59.8306,60.0162,16400.0
2006-09-20 14:05:00,67.91,67.99,67.91,67.99,23300.0,60.0162,60.0869,60.0162,60.0869,23300.0
2006-09-20 14:10:00,67.99,68.12,67.77,67.77,45800.0,60.0869,60.2018,59.8924,59.8924,45800.0
2006-09-20 14:15:00,67.78,67.88,67.47,67.68,28000.0,59.9013,59.9897,59.6273,59.8129,28000.0
2006-09-20 14:20:00,67.69,67.86,67.69,67.81,8900.0,59.8217,59.972,59.8217,59.9278,8900.0
2006-09-20 14:25:00,67.84,67.96,67.76,67.77,17300.0,59.9543,60.0604,59.8836,59.8924,17300.0
2006-09-20 14:30:00,67.78,67.93,67.74,67.88,22300.0,59.9013,60.0338,59.8659,59.9897,22300.0
2006-09-20 14:35:00,67.88,67.91,67.82,67.91,13800.0,59.9897,60.0162,59.9366,60.0162,13800.0
2006-09-20 14:40:00,67.91,68.08,67.86,67.97,22400.0,60.0162,60.1664,59.972,60.0692,22400.0
2006-09-20 14:45:00,67.92,67.97,67.89,67.89,10800.0,60.025,60.0692,59.9985,59.9985,10800.0
2006-09-20 14:50:00,67.91,68.02,67.87,68.0,13400.0,60.0162,60.1134,59.9808,60.0957,13400.0
2006-09-20 14:55:00,68.0,68.13,67.91,68.13,13000.0,60.0957,60.2106,60.0162,60.2106,13000.0
2006-09-20 15:00:00,68.11,68.11,67.99,68.08,18800.0,60.1929,60.1929,60.0869,60.1664,18800.0
2006-09-20 15:05:00,68.11,68.15,68.0,68.02,19000.0,60.1929,60.2283,60.0957,60.1134,19000.0
2006-09-20 15:10:00,68.02,68.02,67.97,67.97,6100.0,60.1134,60.1134,60.0692,60.0692,6100.0
2006-09-20 15:15:00,67.98,68.06,67.88,68.0,20100.0,60.078,60.1487,59.9897,60.0957,20100.0
2006-09-20 15:20:00,67.99,68.06,67.97,68.06,20400.0,60.0869,60.1487,60.0692,60.1487,20400.0
2006-09-20 15:25:00,68.03,68.06,67.92,67.98,20100.0,60.1222,60.1487,60.025,60.078,20100.0
2006-09-20 15:30:00,67.94,67.97,67.91,67.97,62600.0,60.0427,60.0692,60.0162,60.0692,62600.0
2006-09-20 15:35:00,67.99,68.02,67.96,67.97,12300.0,60.0869,60.1134,60.0604,60.0692,12300.0
2006-09-20 15:40:00,67.97,68.02,67.97,68.02,29500.0,60.0692,60.1134,60.0692,60.1134,29500.0
2006-09-20 15:45:00,68.03,68.14,68.03,68.06,28300.0,60.1222,60.2194,60.1222,60.1487,28300.0
2006-09-20 15:50:00,68.05,68.06,68.0,68.0,23200.0,60.1399,60.1487,60.0957,60.0957,23200.0
2006-09-20 15:55:00,67.97,67.98,67.94,67.94,22400.0,60.0692,60.078,60.0427,60.0427,22400.0
2006-09-21 09:30:00,68.24,68.24,68.16,68.19,34800.0,60.3078,60.3078,60.2371,60.2636,34800.0
2006-09-21 09:35:00,68.2,68.2,67.75,67.77,30900.0,60.2725,60.2725,59.8748,59.8924,30900.0
2006-09-21 09:40:00,67.78,67.78,67.72,67.75,28800.0,59.9013,59.9013,59.8483,59.8748,28800.0
2006-09-21 09:45:00,67.75,67.75,67.5,67.5,16500.0,59.8748,59.8748,59.6538,59.6538,16500.0
2006-09-21 09:50:00,67.51,67.51,67.25,67.26,40600.0,59.6627,59.6627,59.4329,59.4417,40600.0
2006-09-21 09:55:00,67.25,67.46,67.11,67.28,40900.0,59.4329,59.6185,59.3092,59.4594,40900.0
2006-09-21 10:00:00,67.26,67.51,67.17,67.51,25100.0,59.4417,59.6627,59.3622,59.6627,25100.0
2006-09-21 10:05:00,67.51,67.51,67.22,67.23,23400.0,59.6627,59.6627,59.4064,59.4152,23400.0
2006-09-21 10:10:00,67.29,67.35,67.25,67.3,14000.0,59.4682,59.5213,59.4329,59.4771,14000.0
2006-09-21 10:15:00,67.3,67.35,67.27,67.31,19200.0,59.4771,59.5213,59.4506,59.4859,19200.0
2006-09-21 10:20:00,67.31,67.35,67.22,67.25,24100.0,59.4859,59.5213,59.4064,59.4329,24100.0
2006-09-21 10:25:00,67.24,67.3,67.22,67.23,35500.0,59.4241,59.4771,59.4064,59.4152,35500.0
2006-09-21 10:30:00,67.24,67.4,67.22,67.31,38700.0,59.4241,59.5655,59.4064,59.4859,38700.0
2006-09-21 10:35:00,67.28,67.33,67.2,67.33,37300.0,59.4594,59.5036,59.3887,59.5036,37300.0
2006-09-21 10:40:00,67.32,67.39,67.28,67.35,31700.0,59.4948,59.5566,59.4594,59.5213,31700.0
2006-09-21 10:45:00,67.36,67.48,67.32,67.47,16600.0,59.5301,59.6362,59.4948,59.6273,16600.0
2006-09-21 10:50:00,67.49,67.6,67.46,67.51,28100.0,59.645,59.7422,59.6185,59.6627,28100.0
2006-09-21 10:55:00,67.53,67.73,67.53,67.69,20500.0,59.6803,59.8571,59.6803,59.8217,20500.0
2006-09-21 11:00:00,67.68,67.69,67.59,67.62,16200.0,59.8129,59.8217,59.7334,59.7599,16200.0
2006-09-21 11:05:00,67.62,67.7,67.6,67.61,21200.0,59.7599,59.8306,59.7422,59.751,21200.0
2006-09-21 11:10:00,67.56,67.6,67.43,67.6,13600.0,59.7069,59.7422,59.592,59.7422,13600.0
2006-09-21 11:15:00,67.6,67.65,67.58,67.58,21100.0,59.7422,59.7864,59.7245,59.7245,21100.0
2006-09-21 11:20:00,67.63,67.63,67.39,67.4,33000.0,59.7687,59.7687,59.5566,59.5655,33000.0
2006-09-21 11:25:00,67.39,67.54,67.36,67.5,28800.0,59.5566,59.6892,59.5301,59.6538,28800.0
2006-09-21 11:30:00,67.48,67.48,67.42,67.45,8400.0,59.6362,59.6362,59.5831,59.6096,8400.0
2006-09-21 11:35:00,67.44,67.6,67.44,67.6,17900.0,59.6008,59.7422,59.6008,59.7422,17900.0
2006-09-21 11:40:00,67.58,67.59,67.47,67.53,17200.0,59.7245,59.7334,59.6273,59.6803,17200.0
2006-09-21 11:45:00,67.52,67.52,67.42,67.44,8400.0,59.6715,59.6715,59.5831,59.6008,8400.0
2006-09-21 11:50:00,67.43,67.6,67.43,67.6,13700.0,59.592,59.7422,59.592,59.7422,13700.0
2006-09-21 11:55:00,67.6,67.71,67.57,67.71,10900.0,59.7422,59.8394,59.7157,59.8394,10900.0
2006-09-21 12:00:00,67.68,67.72,67.67,67.69,28800.0,59.8129,59.8483,59.8041,59.8217,28800.0
2006-09-21 12:05:00,67.68,67.81,67.67,67.81,27000.0,59.8129,59.9278,59.8041,59.9278,27000.0
2006-09-21 12:10:00,67.81,68.0,67.81,67.94,22900.0,59.9278,60.0957,59.9278,60.0427,22900.0
2006-09-21 12:15:00,67.94,67.94,67.73,67.77,14500.0,60.0427,60.0427,59.8571,59.8924,14500.0
2006-09-21 12:20:00,67.72,67.77,67.6,67.76,17200.0,59.8483,59.8924,59.7422,59.8836,17200.0
2006-09-21 12:25:00,67.77,67.8,67.68,67.68,16900.0,59.8924,59.919,59.8129,59.8129,16900.0
2006-09-21 12:30:00,67.68,67.69,67.54,67.54,13200.0,59.8129,59.8217,59.6892,59.6892,13200.0
2006-09-21 12:35:00,67.55,67.59,67.53,67.56,21500.0,59.698,59.7334,59.6803,59.7069,21500.0
2006-09-21 12:40:00,67.54,67.58,67.45,67.45,9300.0,59.6892,59.7245,59.6096,59.6096,9300.0
2006-09-21 12:45:00,67.46,67.5,67.44,67.44,37600.0,59.6185,59.6538,59.6008,59.6008,37600.0
2006-09-21 12:50:00,67.45,67.45,67.37,67.37,13200.0,59.6096,59.6096,59.5389,59.5389,13200.0
2006-09-21 12:55:00,67.37,67.37,67.3,67.31,10400.0,59.5389,59.5389,59.4771,59.4859,10400.0
2006-09-21 13:00:00,67.31,67.35,67.27,67.27,21000.0,59.4859,59.5213,59.4506,59.4506,21000.0
2006-09-21 13:05:00,67.27,67.28,67.03,67.04,21700.0,59.4506,59.4594,59.2385,59.2473,21700.0
2006-09-21 13:10:00,67.05,67.11,67.04,67.1,8700.0,59.2561,59.3092,59.2473,59.3003,8700.0
2006-09-21 13:15:00,67.12,67.27,67.1,67.23,21500.0,59.318,59.4506,59.3003,59.4152,21500.0
2006-09-21 13:20:00,67.26,67.26,67.16,67.17,25700.0,59.4417,59.4417,59.3534,59.3622,25700.0
2006-09-21 13:25:00,67.16,67.23,67.11,67.19,27500.0,59.3534,59.4152,59.3092,59.3799,27500.0
2006-09-21 13:30:00,67.2,67.31,67.18,67.31,26000.0,59.3887,59.4859,59.371,59.4859,26000.0
2006-09-21 13:35:00,67.31,67.32,67.16,67.23,24000.0,59.4859,59.4948,59.3534,59.4152,24000.0
2006-09-21 13:40:00,67.22,67.25,67.2,67.25,7300.0,59.4064,59.4329,59.3887,59.4329,7300.0
2006-09-21 13:45:00,67.24,67.36,67.24,67.28,6700.0,59.4241,59.5301,59.4241,59.4594,6700.0
2006-09-21 13:50:00,67.27,67.35,67.24,67.34,11800.0,59.4506,59.5213,59.4241,59.5124,11800.0
2006-09-21 13:55:00,67.35,67.63,67.35,67.62,32700.0,59.5213,59.7687,59.5213,59.7599,32700.0
2006-09-21 14:00:00,67.62,67.62,67.49,67.5,33100.0,59.7599,59.7599,59.645,59.6538,33100.0
2006-09-21 14:05:00,67.51,67.62,67.49,67.51,45300.0,59.6627,59.7599,59.645,59.6627,45300.0
2006-09-21 14:10:00,67.51,67.53,67.47,67.47,9100.0,59.6627,59.6803,59.6273,59.6273,9100.0
2006-09-21 14:15:00,67.48,67.53,67.44,67.53,13300.0,59.6362,59.6803,59.6008,59.6803,13300.0
2006-09-21 14:20:00,67.53,67.58,67.47,67.48,25700.0,59.6803,59.7245,59.6273,59.6362,25700.0
2006-09-21 14:25:00,67.47,67.47,67.31,67.31,62400.0,59.6273,59.6273,59.4859,59.4859,62400.0
2006-09-21 14:30:00,67.31,67.34,67.3,67.34,11600.0,59.4859,59.5124,59.4771,59.5124,11600.0
2006-09-21 14:35:00,67.33,67.36,67.32,67.36,10400.0,59.5036,59.5301,59.4948,59.5301,10400.0
2006-09-21 14:40:00,67.35,67.4,67.35,67.4,18400.0,59.5213,59.5655,59.5213,59.5655,18400.0
2006-09-21 14:45:00,67.41,67.6,67.41,67.51,19100.0,59.5743,59.7422,59.5743,59.6627,19100.0
2006-09-21 14:50:00,67.52,67.52,67.34,67.36,13900.0,59.6715,59.6715,59.5124,59.5301,13900.0
2006-09-21 14:55:00,67.35,67.47,67.33,67.46,8500.0,59.5213,59.6273,59.5036,59.6185,8500.0
2006-09-21 15:00:00,67.46,67.6,67.46,67.58,10300.0,59.6185,59.7422,59.6185,59.7245,10300.0
2006-09-21 15:05:00,67.58,67.63,67.52,67.53,26000.0,59.7245,59.7687,59.6715,59.6803,26000.0
2006-09-21 15:10:00,67.52,67.52,67.34,67.34,26200.0,59.6715,59.6715,59.5124,59.5124,26200.0
2006-09-21 15:15:00,67.35,67.43,67.32,67.36,18100.0,59.5213,59.592,59.4948,59.5301,18100.0
2006-09-21 15:20:00,67.36,67.42,67.34,67.39,16900.0,59.5301,59.5831,59.5124,59.5566,16900.0
2006-09-21 15:25:00,67.42,67.51,67.42,67.45,24200.0,59.5831,59.6627,59.5831,59.6096,24200.0
2006-09-21 15:30:00,67.46,67.46,67.35,67.36,23600.0,59.6185,59.6185,59.5213,59.5301,23600.0
2006-09-21 15:35:00,67.36,67.4,67.33,67.38,16500.0,59.5301,59.5655,59.5036,59.5478,16500.0
2006-09-21 15:40:00,67.37,67.42,67.33,67.38,31900.0,59.5389,59.5831,59.5036,59.5478,31900.0
2006-09-21 15:45:00,67.4,67.5,67.4,67.48,21700.0,59.5655,59.6538,59.5655,59.6362,21700.0
2006-09-21 15:50:00,67.47,67.6,67.47,67.59,44500.0,59.6273,59.7422,59.6273,59.7334,44500.0
2006-09-21 15:55:00,67.57,67.71,67.49,67.5,42300.0,59.7157,59.8394,59.645,59.6538,42300.0
2006-09-22 09:30:00,67.4,67.7,67.4,67.7,11700.0,59.5655,59.8306,59.5655,59.8306,11700.0
2006-09-22 09:35:00,67.7,67.7,67.61,67.7,8900.0,59.8306,59.8306,59.751,59.8306,8900.0
2006-09-22 09:40:00,67.7,67.85,67.7,67.73,4400.0,59.8306,59.9631,59.8306,59.8571,4400.0
2006-09-22 09:45:00,67.74,67.74,67.64,67.7,3900.0,59.8659,59.8659,59.7776,59.8306,3900.0
2006-09-22 09:50:00,67.7,67.71,67.16,67.16,17900.0,59.8306,59.8394,59.3534,59.3534,17900.0
2006-09-22 09:55:00,67.11,67.21,66.62,66.69,26800.0,59.3092,59.3975,58.8761,58.938,26800.0
2006-09-22 10:00:00,66.7,66.77,66.34,66.38,39600.0,58.9468,59.0087,58.6287,58.664,39600.0
2006-09-22 10:05:00,66.39,66.45,66.35,66.4,54400.0,58.6729,58.7259,58.6375,58.6817,54400.0
2006-09-22 10:10:00,66.4,66.4,66.24,66.24,28300.0,58.6817,58.6817,58.5403,58.5403,28300.0
2006-09-22 10:15:00,66.24,66.33,66.11,66.33,14300.0,58.5403,58.6198,58.4254,58.6198,14300.0
2006-09-22 10:20:00,66.33,66.35,66.23,66.28,7100.0,58.6198,58.6375,58.5315,58.5756,7100.0
2006-09-22 10:25:00,66.26,66.47,66.25,66.47,26800.0,58.558,58.7436,58.5491,58.7436,26800.0
2006-09-22 10:30:00,66.55,66.64,66.4,66.41,15000.0,58.8143,58.8938,58.6817,58.6905,15000.0
2006-09-22 10:35:00,66.41,66.41,66.25,66.32,17200.0,58.6905,58.6905,58.5491,58.611,17200.0
2006-09-22 10:40:00,66.33,66.39,66.15,66.15,19300.0,58.6198,58.6729,58.4608,58.4608,19300.0
2006-09-22 10:45:00,66.15,66.27,66.12,66.22,19800.0,58.4608,58.5668,58.4342,58.5226,19800.0
2006-09-22 10:50:00,66.22,66.22,66.08,66.09,11000.0,58.5226,58.5226,58.3989,58.4077,11000.0
2006-09-22 10:55:00,66.04,66.04,65.95,65.97,25700.0,58.3635,58.3635,58.284,58.3017,25700.0
2006-09-22 11:00:00,65.97,65.97,65.82,65.9,16400.0,58.3017,58.3017,58.1691,58.2398,16400.0
2006-09-22 11:05:00,65.9,66.0,65.89,65.95,38400.0,58.2398,58.3282,58.231,58.284,38400.0
2006-09-22 11:10:00,65.96,66.02,65.94,65.98,14300.0,58.2928,58.3459,58.2752,58.3105,14300.0
2006-09-22 11:15:00,65.98,66.0,65.9,65.93,13300.0,58.3105,58.3282,58.2398,58.2663,13300.0
2006-09-22 11:20:00,65.95,66.07,65.95,66.01,17500.0,58.284,58.3901,58.284,58.337,17500.0
2006-09-22 11:25:00,66.01,66.22,66.0,66.22,14000.0,58.337,58.5226,58.3282,58.5226,14000.0
2006-09-22 11:30:00,66.22,66.37,66.22,66.24,9300.0,58.5226,58.6552,58.5226,58.5403,9300.0
2006-09-22 11:35:00,66.27,66.31,66.25,66.31,4500.0,58.5668,58.6022,58.5491,58.6022,4500.0
2006-09-22 11:40:00,66.31,66.45,66.3,66.41,3400.0,58.6022,58.7259,58.5933,58.6905,3400.0
2006-09-22 11:45:00,66.45,66.62,66.45,66.53,9200.0,58.7259,58.8761,58.7259,58.7966,9200.0
2006-09-22 11:50:00,66.53,66.53,66.38,66.38,3400.0,58.7966,58.7966,58.664,58.664,3400.0
2006-09-22 11:55:00,66.37,66.37,66.24,66.24,6200.0,58.6552,58.6552,58.5403,58.5403,6200.0
2006-09-22 12:00:00,66.2,66.24,66.04,66.04,5700.0,58.5049,58.5403,58.3635,58.3635,5700.0
2006-09-22 12:05:00,66.07,66.15,66.02,66.02,20600.0,58.3901,58.4608,58.3459,58.3459,20600.0
2006-09-22 12:10:00,66.02,66.02,65.85,65.86,21000.0,58.3459,58.3459,58.1956,58.2045,21000.0
2006-09-22 12:15:00,65.87,65.89,65.79,65.8,20300.0,58.2133,58.231,58.1426,58.1514,20300.0
2006-09-22 12:20:00,65.8,65.87,65.73,65.79,20000.0,58.1514,58.2133,58.0896,58.1426,20000.0
2006-09-22 12:25:00,65.76,65.76,65.66,65.7,18600.0,58.1161,58.1161,58.0277,58.0631,18600.0
2006-09-22 12:30:00,65.69,65.73,65.66,65.73,18500.0,58.0542,58.0896,58.0277,58.0896,18500.0
2006-09-22 12:35:00,65.7,65.81,65.69,65.81,8100.0,58.0631,58.1603,58.0542,58.1603,8100.0
2006-09-22 12:40:00,65.8,65.92,65.8,65.89,8600.0,58.1514,58.2575,58.1514,58.231,8600.0
2006-09-22 12:45:00,65.89,65.98,65.89,65.94,10900.0,58.231,58.3105,58.231,58.2752,10900.0
2006-09-22 12:50:00,65.92,65.92,65.67,65.68,15400.0,58.2575,58.2575,58.0366,58.0454,15400.0
2006-09-22 12:55:00,65.67,65.79,65.67,65.79,9600.0,58.0366,58.1426,58.0366,58.1426,9600.0
2006-09-22 13:00:00,65.8,65.84,65.65,65.65,14800.0,58.1514,58.1868,58.0189,58.0189,14800.0
2006-09-22 13:05:00,65.66,65.67,65.55,65.56,27400.0,58.0277,58.0366,57.9305,57.9393,27400.0
2006-09-22 13:10:00,65.58,65.62,65.54,65.6,30900.0,57.957,57.9924,57.9217,57.9747,30900.0
2006-09-22 13:15:00,65.6,65.65,65.56,65.64,11100.0,57.9747,58.0189,57.9393,58.01,11100.0
2006-09-22 13:20:00,65.64,65.77,65.63,65.73,8200.0,58.01,58.1249,58.0012,58.0896,8200.0
2006-09-22 13:25:00,65.73,65.73,65.64,65.68,9700.0,58.0896,58.0896,58.01,58.0454,9700.0
2006-09-22 13:30:00,65.69,65.7,65.62,65.62,10300.0,58.0542,58.0631,57.9924,57.9924,10300.0
2006-09-22 13:35:00,65.62,65.68,65.62,65.66,13700.0,57.9924,58.0454,57.9924,58.0277,13700.0
2006-09-22 13:40:00,65.65,65.72,65.64,65.67,14200.0,58.0189,58.0807,58.01,58.0366,14200.0
2006-09-22 13:45:00,65.68,65.74,65.66,65.74,11100.0,58.0454,58.0984,58.0277,58.0984,11100.0
2006-09-22 13:50:00,65.74,65.76,65.7,65.76,7500.0,58.0984,58.1161,58.0631,58.1161,7500.0
2006-09-22 13:55:00,65.78,65.82,65.77,65.78,9000.0,58.1338,58.1691,58.1249,58.1338,9000.0
2006-09-22 14:00:00,65.78,65.78,65.74,65.76,7300.0,58.1338,58.1338,58.0984,58.1161,7300.0
2006-09-22 14:05:00,65.76,65.79,65.72,65.72,11900.0,58.1161,58.1426,58.0807,58.0807,11900.0
2006-09-22 14:10:00,65.71,65.72,65.67,65.7,6800.0,58.0719,58.0807,58.0366,58.0631,6800.0
2006-09-22 14:15:00,65.7,65.74,65.7,65.74,6200.0,58.0631,58.0984,58.0631,58.0984,6200.0
2006-09-22 14:20:00,65.75,65.77,65.7,65.7,10300.0,58.1073,58.1249,58.0631,58.0631,10300.0
2006-09-22 14:25:00,65.7,65.71,65.69,65.7,10000.0,58.0631,58.0719,58.0542,58.0631,10000.0
2006-09-22 14:30:00,65.69,65.7,65.67,65.67,5800.0,58.0542,58.0631,58.0366,58.0366,5800.0
2006-09-22 14:35:00,65.68,65.68,65.62,65.64,8400.0,58.0454,58.0454,57.9924,58.01,8400.0
2006-09-22 14:40:00,65.62,65.62,65.57,65.58,14800.0,57.9924,57.9924,57.9482,57.957,14800.0
2006-09-22 14:45:00,65.57,65.57,65.54,65.55,14400.0,57.9482,57.9482,57.9217,57.9305,14400.0
2006-09-22 14:50:00,65.55,65.55,65.52,65.54,12500.0,57.9305,57.9305,57.904,57.9217,12500.0
2006-09-22 14:55:00,65.54,65.54,65.45,65.48,21900.0,57.9217,57.9217,57.8421,57.8686,21900.0
2006-09-22 15:00:00,65.46,65.52,65.46,65.51,28600.0,57.851,57.904,57.851,57.8951,28600.0
2006-09-22 15:05:00,65.5,65.52,65.45,65.5,25000.0,57.8863,57.904,57.8421,57.8863,25000.0
2006-09-22 15:10:00,65.5,65.5,65.45,65.47,14500.0,57.8863,57.8863,57.8421,57.8598,14500.0
2006-09-22 15:15:00,65.47,65.51,65.44,65.45,22500.0,57.8598,57.8951,57.8333,57.8421,22500.0
2006-09-22 15:20:00,65.44,65.52,65.44,65.52,26900.0,57.8333,57.904,57.8333,57.904,26900.0
2006-09-22 15:25:00,65.51,65.52,65.48,65.5,22100.0,57.8951,57.904,57.8686,57.8863,22100.0
2006-09-22 15:30:00,65.49,65.67,65.49,65.61,19800.0,57.8775,58.0366,57.8775,57.9835,19800.0
2006-09-22 15:35:00,65.61,65.74,65.6,65.69,26600.0,57.9835,58.0984,57.9747,58.0542,26600.0
2006-09-22 15:40:00,65.68,65.68,65.58,65.58,22000.0,58.0454,58.0454,57.957,57.957,22000.0
2006-09-22 15:45:00,65.56,65.56,65.51,65.51,22900.0,57.9393,57.9393,57.8951,57.8951,22900.0
2006-09-22 15:50:00,65.51,65.54,65.35,65.38,41400.0,57.8951,57.9217,57.7537,57.7803,41400.0
2006-09-22 15:55:00,65.38,65.43,65.34,65.39,51700.0,57.7803,57.8244,57.7449,57.7891,51700.0
2006-09-25 09:30:00,65.6,66.0,65.6,65.75,26800.0,57.9747,58.3282,57.9747,58.1073,26800.0
2006-09-25 09:35:00,65.81,65.81,65.65,65.69,18000.0,58.1603,58.1603,58.0189,58.0542,18000.0
2006-09-25 09:40:00,65.7,66.29,65.69,66.0,37900.0,58.0631,58.5845,58.0542,58.3282,37900.0
2006-09-25 09:45:00,66.07,66.17,65.97,65.97,17200.0,58.3901,58.4784,58.3017,58.3017,17200.0
2006-09-25 09:50:00,65.93,66.06,65.89,66.02,24900.0,58.2663,58.3812,58.231,58.3459,24900.0
2006-09-25 09:55:00,66.01,66.17,66.0,66.05,20100.0,58.337,58.4784,58.3282,58.3724,20100.0
2006-09-25 10:00:00,66.07,66.24,66.07,66.24,24100.0,58.3901,58.5403,58.3901,58.5403,24100.0
2006-09-25 10:05:00,66.24,66.26,66.11,66.2,18900.0,58.5403,58.558,58.4254,58.5049,18900.0
2006-09-25 10:10:00,66.18,66.32,66.16,66.21,31500.0,58.4873,58.611,58.4696,58.5138,31500.0
2006-09-25 10:15:00,66.22,66.22,66.05,66.05,16500.0,58.5226,58.5226,58.3724,58.3724,16500.0
2006-09-25 10:20:00,66.02,66.05,65.9,66.03,24100.0,58.3459,58.3724,58.2398,58.3547,24100.0
2006-09-25 10:25:00,66.01,66.01,65.83,65.83,13200.0,58.337,58.337,58.178,58.178,13200.0
2006-09-25 10:30:00,65.83,65.84,65.8,65.8,15800.0,58.178,58.1868,58.1514,58.1514,15800.0
2006-09-25 10:35:00,65.8,65.87,65.79,65.8,10200.0,58.1514,58.2133,58.1426,58.1514,10200.0
2006-09-25 10:40:00,65.79,65.83,65.75,65.83,4700.0,58.1426,58.178,58.1073,58.178,4700.0
2006-09-25 10:45:00,65.82,65.88,65.8,65.85,112000.0,58.1691,58.2221,58.1514,58.1956,112000.0
2006-09-25 10:50:00,65.91,65.99,65.85,65.88,13200.0,58.2487,58.3194,58.1956,58.2221,13200.0
2006-09-25 10:55:00,65.88,65.89,65.78,65.89,24700.0,58.2221,58.231,58.1338,58.231,24700.0
2006-09-25 11:00:00,65.92,65.95,65.88,65.92,19300.0,58.2575,58.284,58.2221,58.2575,19300.0
2006-09-25 11:05:00,65.93,65.95,65.9,65.9,10300.0,58.2663,58.284,58.2398,58.2398,10300.0
2006-09-25 11:10:00,65.9,66.03,65.9,66.0,14100.0,58.2398,58.3547,58.2398,58.3282,14100.0
2006-09-25 11:15:00,66.0,66.08,65.97,65.99,14800.0,58.3282,58.3989,58.3017,58.3194,14800.0
2006-09-25 11:20:00,65.99,66.14,65.98,66.1,16200.0,58.3194,58.4519,58.3105,58.4166,16200.0
2006-09-25 11:25:00,66.13,66.22,66.13,66.18,17600.0,58.4431,58.5226,58.4431,58.4873,17600.0
2006-09-25 11:30:00,66.18,66.28,66.18,66.28,16300.0,58.4873,58.5756,58.4873,58.5756,16300.0
2006-09-25 11:35:00,66.28,66.28,66.16,66.26,15500.0,58.5756,58.5756,58.4696,58.558,15500.0
2006-09-25 11:40:00,66.28,66.47,66.24,66.36,24400.0,58.5756,58.7436,58.5403,58.6463,24400.0
2006-09-25 11:45:00,66.38,66.43,66.32,66.35,9700.0,58.664,58.7082,58.611,58.6375,9700.0
2006-09-25 11:50:00,66.34,66.43,66.32,66.38,10300.0,58.6287,58.7082,58.611,58.664,10300.0
2006-09-25 11:55:00,66.38,66.39,66.27,66.27,4400.0,58.664,58.6729,58.5668,58.5668,4400.0
2006-09-25 12:00:00,66.26,66.47,66.26,66.47,13300.0,58.558,58.7436,58.558,58.7436,13300.0
2006-09-25 12:05:00,66.44,66.45,66.4,66.4,10500.0,58.717,58.7259,58.6817,58.6817,10500.0
2006-09-25 12:10:00,66.4,66.4,66.17,66.17,11900.0,58.6817,58.6817,58.4784,58.4784,11900.0
2006-09-25 12:15:00,66.17,66.23,66.15,66.23,6400.0,58.4784,58.5315,58.4608,58.5315,6400.0
2006-09-25 12:20:00,66.2,66.25,66.03,66.04,10900.0,58.5049,58.5491,58.3547,58.3635,10900.0
2006-09-25 12:25:00,66.04,66.07,66.03,66.05,7400.0,58.3635,58.3901,58.3547,58.3724,7400.0
2006-09-25 12:30:00,66.06,66.11,66.02,66.06,8300.0,58.3812,58.4254,58.3459,58.3812,8300.0
2006-09-25 12:35:00,66.06,66.08,66.03,66.04,5900.0,58.3812,58.3989,58.3547,58.3635,5900.0
2006-09-25 12:40:00,66.03,66.04,66.0,66.03,12500.0,58.3547,58.3635,58.3282,58.3547,12500.0
2006-09-25 12:45:00,66.03,66.05,66.01,66.04,4100.0,58.3547,58.3724,58.337,58.3635,4100.0
2006-09-25 12:50:00,66.04,66.1,66.03,66.05,8800.0,58.3635,58.4166,58.3547,58.3724,8800.0
2006-09-25 12:55:00,66.08,66.1,66.0,66.0,12700.0,58.3989,58.4166,58.3282,58.3282,12700.0
2006-09-25 13:00:00,66.04,66.05,66.01,66.02,12600.0,58.3635,58.3724,58.337,58.3459,12600.0
2006-09-25 13:05:00,66.05,66.15,66.02,66.14,17000.0,58.3724,58.4608,58.3459,58.4519,17000.0
2006-09-25 13:10:00,66.15,66.2,66.11,66.2,5800.0,58.4608,58.5049,58.4254,58.5049,5800.0
2006-09-25 13:15:00,66.22,66.38,66.2,66.2,8200.0,58.5226,58.664,58.5049,58.5049,8200.0
2006-09-25 13:20:00,66.27,66.48,66.27,66.48,5100.0,58.5668,58.7524,58.5668,58.7524,5100.0
2006-09-25 13:25:00,66.48,66.48,66.32,66.32,6100.0,58.7524,58.7524,58.611,58.611,6100.0
2006-09-25 13:30:00,66.32,66.35,66.29,66.31,8000.0,58.611,58.6375,58.5845,58.6022,8000.0
2006-09-25 13:35:00,66.3,66.34,66.27,66.29,6500.0,58.5933,58.6287,58.5668,58.5845,6500.0
2006-09-25 13:40:00,66.31,66.36,66.21,66.29,6200.0,58.6022,58.6463,58.5138,58.5845,6200.0
2006-09-25 13:45:00,66.3,66.3,66.18,66.2,5800.0,58.5933,58.5933,58.4873,58.5049,5800.0
2006-09-25 13:50:00,66.19,66.2,66.05,66.08,7000.0,58.4961,58.5049,58.3724,58.3989,7000.0
2006-09-25 13:55:00,66.09,66.19,66.09,66.17,5100.0,58.4077,58.4961,58.4077,58.4784,5100.0
2006-09-25 14:00:00,66.18,66.22,66.18,66.21,9800.0,58.4873,58.5226,58.4873,58.5138,9800.0
2006-09-25 14:05:00,66.19,66.33,66.18,66.32,6000.0,58.4961,58.6198,58.4873,58.611,6000.0
2006-09-25 14:10:00,66.32,66.44,66.32,66.34,13500.0,58.611,58.717,58.611,58.6287,13500.0
2006-09-25 14:15:00,66.34,66.35,66.13,66.13,12100.0,58.6287,58.6375,58.4431,58.4431,12100.0
2006-09-25 14:20:00,66.15,66.35,66.15,66.33,7100.0,58.4608,58.6375,58.4608,58.6198,7100.0
2006-09-25 14:25:00,66.33,66.35,66.26,66.34,6400.0,58.6198,58.6375,58.558,58.6287,6400.0
2006-09-25 14:30:00,66.35,66.45,66.33,66.45,6600.0,58.6375,58.7259,58.6198,58.7259,6600.0
2006-09-25 14:35:00,66.45,66.49,66.43,66.43,8700.0,58.7259,58.7612,58.7082,58.7082,8700.0
2006-09-25 14:40:00,66.42,66.45,66.39,66.41,8700.0,58.6994,58.7259,58.6729,58.6905,8700.0
2006-09-25 14:45:00,66.44,66.57,66.41,66.51,14500.0,58.717,58.8319,58.6905,58.7789,14500.0
2006-09-25 14:50:00,66.53,66.54,66.44,66.54,10400.0,58.7966,58.8054,58.717,58.8054,10400.0
2006-09-25 14:55:00,66.54,66.59,66.48,66.59,12100.0,58.8054,58.8496,58.7524,58.8496,12100.0
2006-09-25 15:00:00,66.59,66.62,66.57,66.59,6500.0,58.8496,58.8761,58.8319,58.8496,6500.0
2006-09-25 15:05:00,66.6,66.75,66.6,66.65,12000.0,58.8584,58.991,58.8584,58.9026,12000.0
2006-09-25 15:10:00,66.66,66.67,66.6,66.62,7700.0,58.9115,58.9203,58.8584,58.8761,7700.0
2006-09-25 15:15:00,66.62,66.69,66.62,66.65,7000.0,58.8761,58.938,58.8761,58.9026,7000.0
2006-09-25 15:20:00,66.66,66.66,66.58,66.66,10200.0,58.9115,58.9115,58.8408,58.9115,10200.0
2006-09-25 15:25:00,66.66,66.77,66.64,66.74,21100.0,58.9115,59.0087,58.8938,58.9822,21100.0
2006-09-25 15:30:00,66.74,66.85,66.74,66.81,20300.0,58.9822,59.0794,58.9822,59.044,20300.0
2006-09-25 15:35:00,66.82,66.83,66.74,66.8,19800.0,59.0529,59.0617,58.9822,59.0352,19800.0
2006-09-25 15:40:00,66.78,66.88,66.75,66.88,19300.0,59.0175,59.1059,58.991,59.1059,19300.0
2006-09-25 15:45:00,66.87,66.91,66.82,66.91,27200.0,59.0971,59.1324,59.0529,59.1324,27200.0
2006-09-25 15:50:00,66.93,66.96,66.91,66.93,28600.0,59.1501,59.1766,59.1324,59.1501,28600.0
2006-09-25 15:55:00,66.92,66.93,66.82,66.84,40800.0,59.1413,59.1501,59.0529,59.0706,40800.0
2006-09-26 09:30:00,66.7,66.7,66.39,66.39,12400.0,58.9468,58.9468,58.6729,58.6729,12400.0
2006-09-26 09:35:00,66.39,66.49,66.24,66.4,17700.0,58.6729,58.7612,58.5403,58.6817,17700.0
2006-09-26 09:40:00,66.4,66.7,66.4,66.62,9600.0,58.6817,58.9468,58.6817,58.8761,9600.0
2006-09-26 09:45:00,66.67,66.67,66.25,66.31,9200.0,58.9203,58.9203,58.5491,58.6022,9200.0
2006-09-26 09:50:00,66.26,66.54,66.26,66.4,6400.0,58.558,58.8054,58.558,58.6817,6400.0
2006-09-26 09:55:00,66.37,66.37,66.17,66.24,16200.0,58.6552,58.6552,58.4784,58.5403,16200.0
2006-09-26 10:00:00,66.24,66.5,66.23,66.5,13700.0,58.5403,58.7701,58.5315,58.7701,13700.0
2006-09-26 10:05:00,66.5,66.5,66.34,66.47,9400.0,58.7701,58.7701,58.6287,58.7436,9400.0
2006-09-26 10:10:00,66.47,66.51,66.4,66.44,11700.0,58.7436,58.7789,58.6817,58.717,11700.0
2006-09-26 10:15:00,66.42,66.49,66.37,66.45,16100.0,58.6994,58.7612,58.6552,58.7259,16100.0
2006-09-26 10:20:00,66.45,66.47,66.36,66.47,20800.0,58.7259,58.7436,58.6463,58.7436,20800.0
2006-09-26 10:25:00,66.47,66.49,66.41,66.46,49000.0,58.7436,58.7612,58.6905,58.7347,49000.0
2006-09-26 10:30:00,66.44,66.5,66.42,66.47,30000.0,58.717,58.7701,58.6994,58.7436,30000.0
2006-09-26 10:35:00,66.48,66.48,66.41,66.45,26100.0,58.7524,58.7524,58.6905,58.7259,26100.0
2006-09-26 10:40:00,66.44,66.49,66.34,66.49,23600.0,58.717,58.7612,58.6287,58.7612,23600.0
2006-09-26 10:45:00,66.49,66.49,66.22,66.22,10100.0,58.7612,58.7612,58.5226,58.5226,10100.0
2006-09-26 10:50:00,66.21,66.21,66.05,66.12,13200.0,58.5138,58.5138,58.3724,58.4342,13200.0
2006-09-26 10:55:00,66.14,66.14,65.95,65.97,13400.0,58.4519,58.4519,58.284,58.3017,13400.0
2006-09-26 11:00:00,66.0,66.04,65.83,65.83,16200.0,58.3282,58.3635,58.178,58.178,16200.0
2006-09-26 11:05:00,65.82,66.16,65.76,66.08,23200.0,58.1691,58.4696,58.1161,58.3989,23200.0
2006-09-26 11:10:00,66.07,66.08,65.91,66.04,20700.0,58.3901,58.3989,58.2487,58.3635,20700.0
2006-09-26 11:15:00,66.05,66.12,65.92,66.12,16100.0,58.3724,58.4342,58.2575,58.4342,16100.0
2006-09-26 11:20:00,66.14,66.32,66.13,66.28,13300.0,58.4519,58.611,58.4431,58.5756,13300.0
2006-09-26 11:25:00,66.29,66.33,66.03,66.11,20000.0,58.5845,58.6198,58.3547,58.4254,20000.0
2006-09-26 11:30:00,66.17,66.41,66.15,66.26,13900.0,58.4784,58.6905,58.4608,58.558,13900.0
2006-09-26 11:35:00,66.27,66.3,66.16,66.22,16700.0,58.5668,58.5933,58.4696,58.5226,16700.0
2006-09-26 11:40:00,66.22,66.3,66.17,66.28,18600.0,58.5226,58.5933,58.4784,58.5756,18600.0
2006-09-26 11:45:00,66.28,66.4,66.26,66.37,19400.0,58.5756,58.6817,58.558,58.6552,19400.0
2006-09-26 11:50:00,66.38,66.51,66.37,66.46,16000.0,58.664,58.7789,58.6552,58.7347,16000.0
2006-09-26 11:55:00,66.46,66.56,66.39,66.39,19900.0,58.7347,58.8231,58.6729,58.6729,19900.0
2006-09-26 12:00:00,66.38,66.43,66.31,66.34,17600.0,58.664,58.7082,58.6022,58.6287,17600.0
2006-09-26 12:05:00,66.38,66.56,66.38,66.42,11400.0,58.664,58.8231,58.664,58.6994,11400.0
2006-09-26 12:10:00,66.42,66.48,66.38,66.43,13300.0,58.6994,58.7524,58.664,58.7082,13300.0
2006-09-26 12:15:00,66.43,66.43,66.34,66.4,15300.0,58.7082,58.7082,58.6287,58.6817,15300.0
2006-09-26 12:20:00,66.42,66.5,66.4,66.5,8800.0,58.6994,58.7701,58.6817,58.7701,8800.0
2006-09-26 12:25:00,66.5,66.5,66.45,66.45,12000.0,58.7701,58.7701,58.7259,58.7259,12000.0
2006-09-26 12:30:00,66.44,66.44,66.41,66.42,7700.0,58.717,58.717,58.6905,58.6994,7700.0
2006-09-26 12:35:00,66.42,66.62,66.42,66.46,12100.0,58.6994,58.8761,58.6994,58.7347,12100.0
2006-09-26 12:40:00,66.49,66.65,66.46,66.65,6600.0,58.7612,58.9026,58.7347,58.9026,6600.0
2006-09-26 12:45:00,66.65,66.67,66.56,66.64,84900.0,58.9026,58.9203,58.8231,58.8938,84900.0
2006-09-26 12:50:00,66.6,66.74,66.6,66.74,9500.0,58.8584,58.9822,58.8584,58.9822,9500.0
2006-09-26 12:55:00,66.74,66.74,66.64,66.71,7500.0,58.9822,58.9822,58.8938,58.9557,7500.0
2006-09-26 13:00:00,66.68,66.68,66.49,66.49,14900.0,58.9291,58.9291,58.7612,58.7612,14900.0
2006-09-26 13:05:00,66.5,66.59,66.5,66.54,8400.0,58.7701,58.8496,58.7701,58.8054,8400.0
2006-09-26 13:10:00,66.55,66.6,66.51,66.6,5300.0,58.8143,58.8584,58.7789,58.8584,5300.0
2006-09-26 13:15:00,66.6,66.62,66.57,66.61,7900.0,58.8584,58.8761,58.8319,58.8673,7900.0
2006-09-26 13:20:00,66.61,66.68,66.61,66.65,3000.0,58.8673,58.9291,58.8673,58.9026,3000.0
2006-09-26 13:25:00,66.64,66.84,66.64,66.84,7200.0,58.8938,59.0706,58.8938,59.0706,7200.0
2006-09-26 13:30:00,66.81,66.83,66.69,66.75,6100.0,59.044,59.0617,58.938,58.991,6100.0
2006-09-26 13:35:00,66.77,66.77,66.71,66.75,2900.0,59.0087,59.0087,58.9557,58.991,2900.0
2006-09-26 13:40:00,66.75,66.76,66.62,66.62,3700.0,58.991,58.9998,58.8761,58.8761,3700.0
2006-09-26 13:45:00,66.62,66.68,66.62,66.63,4000.0,58.8761,58.9291,58.8761,58.885,4000.0
2006-09-26 13:50:00,66.61,66.67,66.6,66.67,5200.0,58.8673,58.9203,58.8584,58.9203,5200.0
2006-09-26 13:55:00,66.73,66.74,66.6,66.6,4000.0,58.9733,58.9822,58.8584,58.8584,4000.0
2006-09-26 14:00:00,66.59,66.61,66.48,66.48,5200.0,58.8496,58.8673,58.7524,58.7524,5200.0
2006-09-26 14:05:00,66.49,66.55,66.46,66.46,10100.0,58.7612,58.8143,58.7347,58.7347,10100.0
2006-09-26 14:10:00,66.46,66.54,66.44,66.48,8100.0,58.7347,58.8054,58.717,58.7524,8100.0
2006-09-26 14:15:00,66.49,66.49,66.42,66.44,11400.0,58.7612,58.7612,58.6994,58.717,11400.0
2006-09-26 14:20:00,66.45,66.5,66.45,66.48,15200.0,58.7259,58.7701,58.7259,58.7524,15200.0
2006-09-26 14:25:00,66.5,66.51,66.44,66.44,6000.0,58.7701,58.7789,58.717,58.717,6000.0
2006-09-26 14:30:00,66.45,66.61,66.43,66.61,25000.0,58.7259,58.8673,58.7082,58.8673,25000.0
2006-09-26 14:35:00,66.59,66.6,66.55,66.57,6000.0,58.8496,58.8584,58.8143,58.8319,6000.0
2006-09-26 14:40:00,66.57,66.61,66.46,66.6,13900.0,58.8319,58.8673,58.7347,58.8584,13900.0
2006-09-26 14:45:00,66.62,66.62,66.44,66.46,5500.0,58.8761,58.8761,58.717,58.7347,5500.0
2006-09-26 14:50:00,66.45,66.49,66.4,66.4,5500.0,58.7259,58.7612,58.6817,58.6817,5500.0
2006-09-26 14:55:00,66.41,66.44,66.37,66.39,6000.0,58.6905,58.717,58.6552,58.6729,6000.0
2006-09-26 15:00:00,66.37,66.43,66.36,66.4,15100.0,58.6552,58.7082,58.6463,58.6817,15100.0
2006-09-26 15:05:00,66.41,66.48,66.38,66.4,10600.0,58.6905,58.7524,58.664,58.6817,10600.0
2006-09-26 15:10:00,66.4,66.4,66.27,66.31,12700.0,58.6817,58.6817,58.5668,58.6022,12700.0
2006-09-26 15:15:00,66.31,66.42,66.3,66.41,6700.0,58.6022,58.6994,58.5933,58.6905,6700.0
2006-09-26 15:20:00,66.41,66.42,66.26,66.31,12000.0,58.6905,58.6994,58.558,58.6022,12000.0
2006-09-26 15:25:00,66.34,66.37,66.29,66.37,9200.0,58.6287,58.6552,58.5845,58.6552,9200.0
2006-09-26 15:30:00,66.39,66.4,66.28,66.36,14900.0,58.6729,58.6817,58.5756,58.6463,14900.0
2006-09-26 15:35:00,66.37,66.37,66.24,66.27,10500.0,58.6552,58.6552,58.5403,58.5668,10500.0
2006-09-26 15:40:00,66.27,66.3,66.24,66.28,22700.0,58.5668,58.5933,58.5403,58.5756,22700.0
2006-09-26 15:45:00,66.27,66.37,66.27,66.36,20100.0,58.5668,58.6552,58.5668,58.6463,20100.0
2006-09-26 15:50:00,66.36,66.38,66.32,66.33,16100.0,58.6463,58.664,58.611,58.6198,16100.0
2006-09-26 15:55:00,66.32,66.34,66.26,66.27,30000.0,58.611,58.6287,58.558,58.5668,30000.0
2006-09-27 09:30:00,66.5,66.51,66.45,66.5,15700.0,58.7701,58.7789,58.7259,58.7701,15700.0
2006-09-27 09:35:00,66.44,66.48,65.77,65.79,19500.0,58.717,58.7524,58.1249,58.1426,19500.0
2006-09-27 09:40:00,65.84,66.45,65.83,66.08,35100.0,58.1868,58.7259,58.178,58.3989,35100.0
2006-09-27 09:45:00,66.08,66.41,66.08,66.41,13300.0,58.3989,58.6905,58.3989,58.6905,13300.0
2006-09-27 09:50:00,66.44,66.65,66.23,66.26,10600.0,58.717,58.9026,58.5315,58.558,10600.0
2006-09-27 09:55:00,66.26,66.55,66.25,66.43,28900.0,58.558,58.8143,58.5491,58.7082,28900.0
2006-09-27 10:00:00,66.43,66.49,66.26,66.32,11100.0,58.7082,58.7612,58.558,58.611,11100.0
2006-09-27 10:05:00,66.31,66.31,65.73,65.73,15100.0,58.6022,58.6022,58.0896,58.0896,15100.0
2006-09-27 10:10:00,65.73,65.81,65.71,65.73,25200.0,58.0896,58.1603,58.0719,58.0896,25200.0
2006-09-27 10:15:00,65.72,65.75,65.64,65.75,17900.0,58.0807,58.1073,58.01,58.1073,17900.0
2006-09-27 10:20:00,65.74,65.74,65.46,65.47,37800.0,58.0984,58.0984,57.851,57.8598,37800.0
2006-09-27 10:25:00,65.47,65.5,65.42,65.48,23300.0,57.8598,57.8863,57.8156,57.8686,23300.0
2006-09-27 10:30:00,65.48,65.75,65.48,65.75,24600.0,57.8686,58.1073,57.8686,58.1073,24600.0
2006-09-27 10:35:00,65.75,65.89,65.73,65.89,15300.0,58.1073,58.231,58.0896,58.231,15300.0
2006-09-27 10:40:00,65.9,65.94,65.73,65.94,25000.0,58.2398,58.2752,58.0896,58.2752,25000.0
2006-09-27 10:45:00,65.94,66.07,65.66,65.68,22200.0,58.2752,58.3901,58.0277,58.0454,22200.0
2006-09-27 10:50:00,65.69,66.07,65.66,65.95,30400.0,58.0542,58.3901,58.0277,58.284,30400.0
2006-09-27 10:55:00,65.96,65.96,65.73,65.77,19800.0,58.2928,58.2928,58.0896,58.1249,19800.0
2006-09-27 11:00:00,65.77,65.98,65.77,65.94,14000.0,58.1249,58.3105,58.1249,58.2752,14000.0
2006-09-27 11:05:00,65.88,65.99,65.88,65.93,15400.0,58.2221,58.3194,58.2221,58.2663,15400.0
2006-09-27 11:10:00,65.96,66.32,65.94,66.24,42200.0,58.2928,58.611,58.2752,58.5403,42200.0
2006-09-27 11:15:00,66.24,66.32,66.12,66.32,12800.0,58.5403,58.611,58.4342,58.611,12800.0
2006-09-27 11:20:00,66.35,66.36,66.17,66.17,17500.0,58.6375,58.6463,58.4784,58.4784,17500.0
2006-09-27 11:25:00,66.16,66.3,66.11,66.15,8400.0,58.4696,58.5933,58.4254,58.4608,8400.0
2006-09-27 11:30:00,66.15,66.28,66.14,66.2,29800.0,58.4608,58.5756,58.4519,58.5049,29800.0
2006-09-27 11:35:00,66.2,66.32,66.19,66.26,9200.0,58.5049,58.611,58.4961,58.558,9200.0
2006-09-27 11:40:00,66.26,66.35,66.24,66.35,36000.0,58.558,58.6375,58.5403,58.6375,36000.0
2006-09-27 11:45:00,66.35,66.37,66.32,66.33,36900.0,58.6375,58.6552,58.611,58.6198,36900.0
2006-09-27 11:50:00,66.36,66.47,66.34,66.35,9600.0,58.6463,58.7436,58.6287,58.6375,9600.0
2006-09-27 11:55:00,66.34,66.35,66.23,66.23,7900.0,58.6287,58.6375,58.5315,58.5315,7900.0
2006-09-27 12:00:00,66.22,66.24,66.14,66.14,7300.0,58.5226,58.5403,58.4519,58.4519,7300.0
2006-09-27 12:05:00,66.15,66.15,66.11,66.11,9500.0,58.4608,58.4608,58.4254,58.4254,9500.0
2006-09-27 12:10:00,66.09,66.22,66.08,66.18,7200.0,58.4077,58.5226,58.3989,58.4873,7200.0
2006-09-27 12:15:00,66.18,66.23,66.16,66.16,5300.0,58.4873,58.5315,58.4696,58.4696,5300.0
2006-09-27 12:20:00,66.16,66.33,66.16,66.33,5900.0,58.4696,58.6198,58.4696,58.6198,5900.0
2006-09-27 12:25:00,66.35,66.35,66.27,66.29,5200.0,58.6375,58.6375,58.5668,58.5845,5200.0
2006-09-27 12:30:00,66.31,66.5,66.31,66.5,7800.0,58.6022,58.7701,58.6022,58.7701,7800.0
2006-09-27 12:35:00,66.49,66.51,66.45,66.45,4000.0,58.7612,58.7789,58.7259,58.7259,4000.0
2006-09-27 12:40:00,66.47,66.5,66.43,66.46,3900.0,58.7436,58.7701,58.7082,58.7347,3900.0
2006-09-27 12:45:00,66.46,66.46,66.42,66.44,5000.0,58.7347,58.7347,58.6994,58.717,5000.0
2006-09-27 12:50:00,66.45,66.51,66.45,66.48,4000.0,58.7259,58.7789,58.7259,58.7524,4000.0
2006-09-27 12:55:00,66.49,66.5,66.45,66.5,4000.0,58.7612,58.7701,58.7259,58.7701,4000.0
2006-09-27 13:00:00,66.5,66.51,66.49,66.5,12100.0,58.7701,58.7789,58.7612,58.7701,12100.0
2006-09-27 13:05:00,66.5,66.5,66.39,66.39,6900.0,58.7701,58.7701,58.6729,58.6729,6900.0
2006-09-27 13:10:00,66.39,66.39,66.35,66.36,9700.0,58.6729,58.6729,58.6375,58.6463,9700.0
2006-09-27 13:15:00,66.39,66.42,66.37,66.4,3300.0,58.6729,58.6994,58.6552,58.6817,3300.0
2006-09-27 13:20:00,66.4,66.4,66.32,66.36,6100.0,58.6817,58.6817,58.611,58.6463,6100.0
2006-09-27 13:25:00,66.35,66.4,66.35,66.36,6200.0,58.6375,58.6817,58.6375,58.6463,6200.0
2006-09-27 13:30:00,66.36,66.36,66.26,66.34,7300.0,58.6463,58.6463,58.558,58.6287,7300.0
2006-09-27 13:35:00,66.35,66.35,66.26,66.35,5200.0,58.6375,58.6375,58.558,58.6375,5200.0
2006-09-27 13:40:00,66.36,66.37,66.28,66.31,4900.0,58.6463,58.6552,58.5756,58.6022,4900.0
2006-09-27 13:45:00,66.28,66.31,66.25,66.27,7500.0,58.5756,58.6022,58.5491,58.5668,7500.0
2006-09-27 13:50:00,66.27,66.3,66.16,66.2,14800.0,58.5668,58.5933,58.4696,58.5049,14800.0
2006-09-27 13:55:00,66.22,66.22,66.1,66.1,6000.0,58.5226,58.5226,58.4166,58.4166,6000.0
2006-09-27 14:00:00,66.11,66.11,65.96,65.96,9100.0,58.4254,58.4254,58.2928,58.2928,9100.0
2006-09-27 14:05:00,65.97,66.14,65.97,66.0,14100.0,58.3017,58.4519,58.3017,58.3282,14100.0
2006-09-27 14:10:00,66.04,66.13,65.93,66.11,10600.0,58.3635,58.4431,58.2663,58.4254,10600.0
2006-09-27 14:15:00,66.1,66.16,66.05,66.05,7100.0,58.4166,58.4696,58.3724,58.3724,7100.0
2006-09-27 14:20:00,66.08,66.24,66.05,66.24,7300.0,58.3989,58.5403,58.3724,58.5403,7300.0
2006-09-27 14:25:00,66.24,66.26,66.22,66.22,2800.0,58.5403,58.558,58.5226,58.5226,2800.0
2006-09-27 14:30:00,66.23,66.23,66.18,66.19,1700.0,58.5315,58.5315,58.4873,58.4961,1700.0
2006-09-27 14:35:00,66.2,66.23,66.16,66.16,6800.0,58.5049,58.5315,58.4696,58.4696,6800.0
2006-09-27 14:40:00,66.16,66.16,65.99,66.09,7600.0,58.4696,58.4696,58.3194,58.4077,7600.0
2006-09-27 14:45:00,66.1,66.1,66.04,66.07,3500.0,58.4166,58.4166,58.3635,58.3901,3500.0
2006-09-27 14:50:00,66.08,66.14,66.08,66.11,5800.0,58.3989,58.4519,58.3989,58.4254,5800.0
2006-09-27 14:55:00,66.11,66.12,66.06,66.1,6000.0,58.4254,58.4342,58.3812,58.4166,6000.0
2006-09-27 15:00:00,66.08,66.12,66.07,66.12,7800.0,58.3989,58.4342,58.3901,58.4342,7800.0
2006-09-27 15:05:00,66.14,66.16,66.06,66.07,7100.0,58.4519,58.4696,58.3812,58.3901,7100.0
2006-09-27 15:10:00,66.06,66.24,66.0,66.17,11300.0,58.3812,58.5403,58.3282,58.4784,11300.0
2006-09-27 15:15:00,66.13,66.14,65.93,65.95,27500.0,58.4431,58.4519,58.2663,58.284,27500.0
2006-09-27 15:20:00,65.96,66.03,65.93,65.99,14400.0,58.2928,58.3547,58.2663,58.3194,14400.0
2006-09-27 15:25:00,66.02,66.03,65.93,65.94,16600.0,58.3459,58.3547,58.2663,58.2752,16600.0
2006-09-27 15:30:00,65.93,66.14,65.92,66.11,20600.0,58.2663,58.4519,58.2575,58.4254,20600.0
2006-09-27 15:35:00,66.12,66.2,66.12,66.2,13800.0,58.4342,58.5049,58.4342,58.5049,13800.0
2006-09-27 15:40:00,66.2,66.3,66.2,66.3,15700.0,58.5049,58.5933,58.5049,58.5933,15700.0
2006-09-27 15:45:00,66.29,66.3,66.25,66.28,9900.0,58.5845,58.5933,58.5491,58.5756,9900.0
2006-09-27 15:50:00,66.28,66.3,66.23,66.25,17300.0,58.5756,58.5933,58.5315,58.5491,17300.0
2006-09-27 15:55:00,66.26,66.26,66.22,66.23,17200.0,58.558,58.558,58.5226,58.5315,17200.0
2006-09-28 09:30:00,66.51,66.59,66.51,66.51,11900.0,58.7789,58.8496,58.7789,58.7789,11900.0
2006-09-28 09:35:00,66.53,66.53,66.16,66.23,6700.0,58.7966,58.7966,58.4696,58.5315,6700.0
2006-09-28 09:40:00,66.2,66.2,66.0,66.02,6700.0,58.5049,58.5049,58.3282,58.3459,6700.0
2006-09-28 09:45:00,66.0,66.0,65.8,65.8,5900.0,58.3282,58.3282,58.1514,58.1514,5900.0
2006-09-28 09:50:00,65.85,65.95,65.83,65.89,10300.0,58.1956,58.284,58.178,58.231,10300.0
2006-09-28 09:55:00,65.9,65.99,65.81,65.93,7100.0,58.2398,58.3194,58.1603,58.2663,7100.0
2006-09-28 10:00:00,65.9,65.9,65.72,65.84,8600.0,58.2398,58.2398,58.0807,58.1868,8600.0
2006-09-28 10:05:00,65.84,65.94,65.83,65.94,2700.0,58.1868,58.2752,58.178,58.2752,2700.0
2006-09-28 10:10:00,65.94,65.94,65.83,65.83,6400.0,58.2752,58.2752,58.178,58.178,6400.0
2006-09-28 10:15:00,65.8,66.04,65.8,66.04,7000.0,58.1514,58.3635,58.1514,58.3635,7000.0
2006-09-28 10:20:00,66.04,66.08,66.0,66.06,5200.0,58.3635,58.3989,58.3282,58.3812,5200.0
2006-09-28 10:25:00,66.06,66.07,65.97,65.97,5900.0,58.3812,58.3901,58.3017,58.3017,5900.0
2006-09-28 10:30:00,65.97,66.02,65.96,66.0,10200.0,58.3017,58.3459,58.2928,58.3282,10200.0
2006-09-28 10:35:00,65.99,66.04,65.91,66.02,13000.0,58.3194,58.3635,58.2487,58.3459,13000.0
2006-09-28 10:40:00,66.02,66.17,66.0,66.1,45800.0,58.3459,58.4784,58.3282,58.4166,45800.0
2006-09-28 10:45:00,66.11,66.14,65.99,66.0,18200.0,58.4254,58.4519,58.3194,58.3282,18200.0
2006-09-28 10:50:00,66.0,66.05,65.99,66.05,7500.0,58.3282,58.3724,58.3194,58.3724,7500.0
2006-09-28 10:55:00,66.04,66.06,66.0,66.0,7000.0,58.3635,58.3812,58.3282,58.3282,7000.0
2006-09-28 11:00:00,65.98,65.98,65.78,65.79,8300.0,58.3105,58.3105,58.1338,58.1426,8300.0
2006-09-28 11:05:00,65.79,65.91,65.79,65.86,20800.0,58.1426,58.2487,58.1426,58.2045,20800.0
2006-09-28 11:10:00,65.86,65.86,65.71,65.73,14400.0,58.2045,58.2045,58.0719,58.0896,14400.0
2006-09-28 11:15:00,65.73,65.78,65.73,65.76,9100.0,58.0896,58.1338,58.0896,58.1161,9100.0
2006-09-28 11:20:00,65.76,65.87,65.76,65.86,14600.0,58.1161,58.2133,58.1161,58.2045,14600.0
2006-09-28 11:25:00,65.85,65.85,65.8,65.84,5400.0,58.1956,58.1956,58.1514,58.1868,5400.0
2006-09-28 11:30:00,65.84,65.93,65.83,65.93,16100.0,58.1868,58.2663,58.178,58.2663,16100.0
2006-09-28 11:35:00,65.94,65.96,65.88,65.88,11800.0,58.2752,58.2928,58.2221,58.2221,11800.0
2006-09-28 11:40:00,65.88,65.88,65.84,65.87,5400.0,58.2221,58.2221,58.1868,58.2133,5400.0
2006-09-28 11:45:00,65.86,65.92,65.84,65.84,4800.0,58.2045,58.2575,58.1868,58.1868,4800.0
2006-09-28 11:50:00,65.86,65.89,65.84,65.89,7000.0,58.2045,58.231,58.1868,58.231,7000.0
2006-09-28 11:55:00,65.89,65.89,65.86,65.86,6400.0,58.231,58.231,58.2045,58.2045,6400.0
2006-09-28 12:00:00,65.87,65.87,65.83,65.83,2900.0,58.2133,58.2133,58.178,58.178,2900.0
2006-09-28 12:05:00,65.84,65.89,65.81,65.88,7700.0,58.1868,58.231,58.1603,58.2221,7700.0
2006-09-28 12:10:00,65.89,65.97,65.89,65.96,6200.0,58.231,58.3017,58.231,58.2928,6200.0
2006-09-28 12:15:00,65.96,66.0,65.96,66.0,8700.0,58.2928,58.3282,58.2928,58.3282,8700.0
2006-09-28 12:20:00,66.0,66.02,66.0,66.01,18300.0,58.3282,58.3459,58.3282,58.337,18300.0
2006-09-28 12:25:00,66.01,66.01,65.99,65.99,5500.0,58.337,58.337,58.3194,58.3194,5500.0
2006-09-28 12:30:00,65.99,66.0,65.97,65.97,8300.0,58.3194,58.3282,58.3017,58.3017,8300.0
2006-09-28 12:35:00,65.98,65.99,65.92,65.92,3700.0,58.3105,58.3194,58.2575,58.2575,3700.0
2006-09-28 12:40:00,65.92,65.92,65.81,65.91,4600.0,58.2575,58.2575,58.1603,58.2487,4600.0
2006-09-28 12:45:00,65.92,65.99,65.92,65.99,3100.0,58.2575,58.3194,58.2575,58.3194,3100.0
2006-09-28 12:50:00,66.0,66.0,65.97,65.98,18800.0,58.3282,58.3282,58.3017,58.3105,18800.0
2006-09-28 12:55:00,65.98,66.02,65.98,66.01,2800.0,58.3105,58.3459,58.3105,58.337,2800.0
2006-09-28 13:00:00,66.02,66.02,65.98,66.0,12400.0,58.3459,58.3459,58.3105,58.3282,12400.0
2006-09-28 13:05:00,65.99,66.0,65.97,65.99,2000.0,58.3194,58.3282,58.3017,58.3194,2000.0
2006-09-28 13:10:00,65.99,66.04,65.99,66.02,5800.0,58.3194,58.3635,58.3194,58.3459,5800.0
2006-09-28 13:15:00,66.02,66.03,66.0,66.01,3800.0,58.3459,58.3547,58.3282,58.337,3800.0
2006-09-28 13:20:00,66.01,66.03,65.9,65.93,34600.0,58.337,58.3547,58.2398,58.2663,34600.0
2006-09-28 13:25:00,65.94,65.97,65.92,65.93,9600.0,58.2752,58.3017,58.2575,58.2663,9600.0
2006-09-28 13:30:00,65.93,65.96,65.93,65.96,6400.0,58.2663,58.2928,58.2663,58.2928,6400.0
2006-09-28 13:35:00,65.96,66.01,65.95,65.97,10100.0,58.2928,58.337,58.284,58.3017,10100.0
2006-09-28 13:40:00,65.96,66.01,65.95,66.01,3100.0,58.2928,58.337,58.284,58.337,3100.0
2006-09-28 13:45:00,66.03,66.08,65.95,65.98,11300.0,58.3547,58.3989,58.284,58.3105,11300.0
2006-09-28 13:50:00,65.98,66.0,65.98,65.98,5600.0,58.3105,58.3282,58.3105,58.3105,5600.0
2006-09-28 13:55:00,65.99,65.99,65.94,65.97,6800.0,58.3194,58.3194,58.2752,58.3017,6800.0
2006-09-28 14:00:00,65.99,66.02,65.95,65.95,9700.0,58.3194,58.3459,58.284,58.284,9700.0
2006-09-28 14:05:00,65.96,65.98,65.93,65.98,4700.0,58.2928,58.3105,58.2663,58.3105,4700.0
2006-09-28 14:10:00,66.0,66.07,66.0,66.04,8200.0,58.3282,58.3901,58.3282,58.3635,8200.0
2006-09-28 14:15:00,66.04,66.05,65.99,65.99,14800.0,58.3635,58.3724,58.3194,58.3194,14800.0
2006-09-28 14:20:00,66.01,66.02,65.94,65.94,12300.0,58.337,58.3459,58.2752,58.2752,12300.0
2006-09-28 14:25:00,65.95,65.95,65.85,65.85,12800.0,58.284,58.284,58.1956,58.1956,12800.0
2006-09-28 14:30:00,65.85,65.9,65.84,65.89,7100.0,58.1956,58.2398,58.1868,58.231,7100.0
2006-09-28 14:35:00,65.88,65.9,65.88,65.9,12900.0,58.2221,58.2398,58.2221,58.2398,12900.0
2006-09-28 14:40:00,65.89,65.9,65.88,65.88,11900.0,58.231,58.2398,58.2221,58.2221,11900.0
2006-09-28 14:45:00,65.88,65.92,65.88,65.92,9600.0,58.2221,58.2575,58.2221,58.2575,9600.0
2006-09-28 14:50:00,65.91,65.92,65.8,65.8,14200.0,58.2487,58.2575,58.1514,58.1514,14200.0
2006-09-28 14:55:00,65.81,65.86,65.8,65.82,8800.0,58.1603,58.2045,58.1514,58.1691,8800.0
2006-09-28 15:00:00,65.8,65.94,65.8,65.92,7600.0,58.1514,58.2752,58.1514,58.2575,7600.0
2006-09-28 15:05:00,65.92,66.0,65.91,65.99,11400.0,58.2575,58.3282,58.2487,58.3194,11400.0
2006-09-28 15:10:00,65.99,66.0,65.92,65.95,10200.0,58.3194,58.3282,58.2575,58.284,10200.0
2006-09-28 15:15:00,65.95,65.97,65.93,65.97,5200.0,58.284,58.3017,58.2663,58.3017,5200.0
2006-09-28 15:20:00,65.97,65.97,65.91,65.93,7200.0,58.3017,58.3017,58.2487,58.2663,7200.0
2006-09-28 15:25:00,65.92,65.93,65.89,65.91,6600.0,58.2575,58.2663,58.231,58.2487,6600.0
2006-09-28 15:30:00,65.91,65.93,65.84,65.9,17700.0,58.2487,58.2663,58.1868,58.2398,17700.0
2006-09-28 15:35:00,65.91,65.94,65.82,65.84,17500.0,58.2487,58.2752,58.1691,58.1868,17500.0
2006-09-28 15:40:00,65.84,65.87,65.82,65.83,16700.0,58.1868,58.2133,58.1691,58.178,16700.0
2006-09-28 15:45:00,65.83,65.99,65.83,65.91,12500.0,58.178,58.3194,58.178,58.2487,12500.0
2006-09-28 15:50:00,65.89,65.91,65.87,65.88,7000.0,58.231,58.2487,58.2133,58.2221,7000.0
2006-09-28 15:55:00,65.88,66.01,65.87,66.01,15400.0,58.2221,58.337,58.2133,58.337,15400.0
2006-09-29 09:30:00,66.17,66.17,66.05,66.1,13200.0,58.4784,58.4784,58.3724,58.4166,13200.0
2006-09-29 09:35:00,66.12,66.15,66.07,66.11,8200.0,58.4342,58.4608,58.3901,58.4254,8200.0
2006-09-29 09:40:00,66.11,66.36,65.8,65.8,12200.0,58.4254,58.6463,58.1514,58.1514,12200.0
2006-09-29 09:45:00,65.79,65.87,65.75,65.87,10000.0,58.1426,58.2133,58.1073,58.2133,10000.0
2006-09-29 09:50:00,65.88,65.98,65.86,65.92,10200.0,58.2221,58.3105,58.2045,58.2575,10200.0
2006-09-29 09:55:00,65.92,65.92,65.5,65.51,13200.0,58.2575,58.2575,57.8863,57.8951,13200.0
2006-09-29 10:00:00,65.52,65.55,65.21,65.21,18700.0,57.904,57.9305,57.63,57.63,18700.0
2006-09-29 10:05:00,65.16,65.43,64.76,64.76,34000.0,57.5858,57.8244,57.2323,57.2323,34000.0
2006-09-29 10:10:00,64.87,64.9,64.6,64.6,109700.0,57.3295,57.3561,57.0909,57.0909,109700.0
2006-09-29 10:15:00,64.61,65.11,64.6,65.11,54700.0,57.0998,57.5416,57.0909,57.5416,54700.0
2006-09-29 10:20:00,65.11,65.33,65.11,65.23,42000.0,57.5416,57.7361,57.5416,57.6477,42000.0
2006-09-29 10:25:00,65.24,65.3,65.21,65.29,15600.0,57.6565,57.7096,57.63,57.7007,15600.0
2006-09-29 10:30:00,65.29,65.29,65.08,65.09,31800.0,57.7007,57.7007,57.5151,57.524,31800.0
2006-09-29 10:35:00,65.09,65.15,65.06,65.14,30800.0,57.524,57.577,57.4975,57.5682,30800.0
2006-09-29 10:40:00,65.14,65.23,65.13,65.21,16700.0,57.5682,57.6477,57.5593,57.63,16700.0
2006-09-29 10:45:00,65.2,65.2,65.16,65.16,6200.0,57.6212,57.6212,57.5858,57.5858,6200.0
2006-09-29 10:50:00,65.15,65.16,65.13,65.14,17200.0,57.577,57.5858,57.5593,57.5682,17200.0
2006-09-29 10:55:00,65.14,65.33,65.14,65.31,35800.0,57.5682,57.7361,57.5682,57.7184,35800.0
2006-09-29 11:00:00,65.29,65.3,65.23,65.25,16200.0,57.7007,57.7096,57.6477,57.6654,16200.0
2006-09-29 11:05:00,65.24,65.3,65.2,65.3,18200.0,57.6565,57.7096,57.6212,57.7096,18200.0
2006-09-29 11:10:00,65.29,65.37,65.2,65.2,7800.0,57.7007,57.7714,57.6212,57.6212,7800.0
2006-09-29 11:15:00,65.19,65.19,65.15,65.15,3500.0,57.6123,57.6123,57.577,57.577,3500.0
2006-09-29 11:20:00,65.15,65.15,65.0,65.0,9300.0,57.577,57.577,57.4444,57.4444,9300.0
2006-09-29 11:25:00,65.0,65.05,64.99,65.02,25200.0,57.4444,57.4886,57.4356,57.4621,25200.0
2006-09-29 11:30:00,65.02,65.12,65.0,65.1,22800.0,57.4621,57.5505,57.4444,57.5328,22800.0
2006-09-29 11:35:00,65.1,65.37,65.04,65.35,52900.0,57.5328,57.7714,57.4798,57.7537,52900.0
2006-09-29 11:40:00,65.35,65.35,65.22,65.22,5400.0,57.7537,57.7537,57.6389,57.6389,5400.0
2006-09-29 11:45:00,65.25,65.48,65.25,65.48,7200.0,57.6654,57.8686,57.6654,57.8686,7200.0
2006-09-29 11:50:00,65.48,65.48,65.38,65.39,14100.0,57.8686,57.8686,57.7803,57.7891,14100.0
2006-09-29 11:55:00,65.39,65.44,65.39,65.42,15900.0,57.7891,57.8333,57.7891,57.8156,15900.0
2006-09-29 12:00:00,65.42,65.42,65.37,65.39,7900.0,57.8156,57.8156,57.7714,57.7891,7900.0
2006-09-29 12:05:00,65.39,65.44,65.35,65.42,5100.0,57.7891,57.8333,57.7537,57.8156,5100.0
2006-09-29 12:10:00,65.43,65.44,65.36,65.36,3500.0,57.8244,57.8333,57.7626,57.7626,3500.0
2006-09-29 12:15:00,65.38,65.38,65.32,65.35,5600.0,57.7803,57.7803,57.7272,57.7537,5600.0
2006-09-29 12:20:00,65.34,65.35,65.31,65.35,2200.0,57.7449,57.7537,57.7184,57.7537,2200.0
2006-09-29 12:25:00,65.35,65.48,65.34,65.43,16200.0,57.7537,57.8686,57.7449,57.8244,16200.0
2006-09-29 12:30:00,65.42,65.49,65.42,65.45,18800.0,57.8156,57.8775,57.8156,57.8421,18800.0
2006-09-29 12:35:00,65.45,65.48,65.4,65.41,12900.0,57.8421,57.8686,57.7979,57.8068,12900.0
2006-09-29 12:40:00,65.47,65.48,65.42,65.48,6800.0,57.8598,57.8686,57.8156,57.8686,6800.0
2006-09-29 12:45:00,65.47,65.47,65.4,65.4,4200.0,57.8598,57.8598,57.7979,57.7979,4200.0
2006-09-29 12:50:00,65.45,65.51,65.45,65.51,11200.0,57.8421,57.8951,57.8421,57.8951,11200.0
2006-09-29 12:55:00,65.54,65.61,65.53,65.61,7800.0,57.9217,57.9835,57.9128,57.9835,7800.0
2006-09-29 13:00:00,65.61,65.71,65.6,65.67,11300.0,57.9835,58.0719,57.9747,58.0366,11300.0
2006-09-29 13:05:00,65.67,65.72,65.64,65.72,14200.0,58.0366,58.0807,58.01,58.0807,14200.0
2006-09-29 13:10:00,65.73,65.74,65.7,65.7,15300.0,58.0896,58.0984,58.0631,58.0631,15300.0
2006-09-29 13:15:00,65.71,65.78,65.66,65.69,25400.0,58.0719,58.1338,58.0277,58.0542,25400.0
2006-09-29 13:20:00,65.67,65.67,65.6,65.63,13400.0,58.0366,58.0366,57.9747,58.0012,13400.0
2006-09-29 13:25:00,65.62,65.62,65.6,65.6,8200.0,57.9924,57.9924,57.9747,57.9747,8200.0
2006-09-29 13:30:00,65.59,65.66,65.57,65.6,20300.0,57.9658,58.0277,57.9482,57.9747,20300.0
2006-09-29 13:35:00,65.6,65.66,65.53,65.65,14300.0,57.9747,58.0277,57.9128,58.0189,14300.0
2006-09-29 13:40:00,65.65,65.7,65.65,65.69,19800.0,58.0189,58.0631,58.0189,58.0542,19800.0
2006-09-29 13:45:00,65.67,65.69,65.65,65.65,9300.0,58.0366,58.0542,58.0189,58.0189,9300.0
2006-09-29 13:50:00,65.65,65.75,65.64,65.73,20600.0,58.0189,58.1073,58.01,58.0896,20600.0
2006-09-29 13:55:00,65.72,65.74,65.69,65.7,7800.0,58.0807,58.0984,58.0542,58.0631,7800.0
2006-09-29 14:00:00,65.71,65.82,65.71,65.82,17800.0,58.0719,58.1691,58.0719,58.1691,17800.0
2006-09-29 14:05:00,65.82,65.84,65.74,65.84,6800.0,58.1691,58.1868,58.0984,58.1868,6800.0
2006-09-29 14:10:00,65.84,65.94,65.84,65.88,13000.0,58.1868,58.2752,58.1868,58.2221,13000.0
2006-09-29 14:15:00,65.94,65.99,65.94,65.94,9500.0,58.2752,58.3194,58.2752,58.2752,9500.0
2006-09-29 14:20:00,65.94,65.99,65.93,65.99,5800.0,58.2752,58.3194,58.2663,58.3194,5800.0
2006-09-29 14:25:00,65.98,65.98,65.9,65.9,7900.0,58.3105,58.3105,58.2398,58.2398,7900.0
2006-09-29 14:30:00,65.9,65.9,65.85,65.86,8100.0,58.2398,58.2398,58.1956,58.2045,8100.0
2006-09-29 14:35:00,65.86,65.95,65.85,65.94,7200.0,58.2045,58.284,58.1956,58.2752,7200.0
2006-09-29 14:40:00,65.93,65.94,65.86,65.86,5300.0,58.2663,58.2752,58.2045,58.2045,5300.0
2006-09-29 14:45:00,65.86,65.88,65.85,65.85,2800.0,58.2045,58.2221,58.1956,58.1956,2800.0
2006-09-29 14:50:00,65.85,65.91,65.85,65.91,10000.0,58.1956,58.2487,58.1956,58.2487,10000.0
2006-09-29 14:55:00,65.93,66.06,65.89,66.06,9800.0,58.2663,58.3812,58.231,58.3812,9800.0
2006-09-29 15:00:00,66.05,66.08,66.04,66.08,12400.0,58.3724,58.3989,58.3635,58.3989,12400.0
2006-09-29 15:05:00,66.09,66.2,66.09,66.15,16100.0,58.4077,58.5049,58.4077,58.4608,16100.0
2006-09-29 15:10:00,66.15,66.18,66.11,66.18,19300.0,58.4608,58.4873,58.4254,58.4873,19300.0
2006-09-29 15:15:00,66.19,66.26,66.19,66.24,15600.0,58.4961,58.558,58.4961,58.5403,15600.0
2006-09-29 15:20:00,66.25,66.25,66.21,66.22,9200.0,58.5491,58.5491,58.5138,58.5226,9200.0
2006-09-29 15:25:00,66.22,66.24,66.21,66.21,10900.0,58.5226,58.5403,58.5138,58.5138,10900.0
2006-09-29 15:30:00,66.2,66.2,66.04,66.04,14600.0,58.5049,58.5049,58.3635,58.3635,14600.0
2006-09-29 15:35:00,66.04,66.13,66.01,66.13,15600.0,58.3635,58.4431,58.337,58.4431,15600.0
2006-09-29 15:40:00,66.11,66.26,66.11,66.24,25600.0,58.4254,58.558,58.4254,58.5403,25600.0
2006-09-29 15:45:00,66.23,66.25,66.19,66.21,24600.0,58.5315,58.5491,58.4961,58.5138,24600.0
2006-09-29 15:50:00,66.22,66.22,66.14,66.16,31000.0,58.5226,58.5226,58.4519,58.4696,31000.0
2006-09-29 15:55:00,66.17,66.17,66.01,66.03,48300.0,58.4784,58.4784,58.337,58.3547,48300.0
2006-10-02 09:30:00,66.27,66.27,66.18,66.18,19900.0,58.5668,58.5668,58.4873,58.4873,19900.0
2006-10-02 09:35:00,66.18,66.18,65.8,65.82,19800.0,58.4873,58.4873,58.1514,58.1691,19800.0
2006-10-02 09:40:00,65.81,65.95,65.81,65.94,20200.0,58.1603,58.284,58.1603,58.2752,20200.0
2006-10-02 09:45:00,65.94,66.45,65.92,66.29,56100.0,58.2752,58.7259,58.2575,58.5845,56100.0
2006-10-02 09:50:00,66.29,66.29,66.21,66.24,12700.0,58.5845,58.5845,58.5138,58.5403,12700.0
2006-10-02 09:55:00,66.25,66.36,66.23,66.27,39900.0,58.5491,58.6463,58.5315,58.5668,39900.0
2006-10-02 10:00:00,66.27,66.39,66.27,66.39,9900.0,58.5668,58.6729,58.5668,58.6729,9900.0
2006-10-02 10:05:00,66.39,66.42,66.23,66.24,12000.0,58.6729,58.6994,58.5315,58.5403,12000.0
2006-10-02 10:10:00,66.24,66.33,66.13,66.16,9900.0,58.5403,58.6198,58.4431,58.4696,9900.0
2006-10-02 10:15:00,66.17,66.44,66.17,66.36,15500.0,58.4784,58.717,58.4784,58.6463,15500.0
2006-10-02 10:20:00,66.4,66.45,66.29,66.42,13900.0,58.6817,58.7259,58.5845,58.6994,13900.0
2006-10-02 10:25:00,66.45,66.6,66.36,66.46,15800.0,58.7259,58.8584,58.6463,58.7347,15800.0
2006-10-02 10:30:00,66.49,66.72,66.49,66.72,15800.0,58.7612,58.9645,58.7612,58.9645,15800.0
2006-10-02 10:35:00,66.7,66.85,66.7,66.7,21700.0,58.9468,59.0794,58.9468,58.9468,21700.0
2006-10-02 10:40:00,66.7,66.76,66.35,66.35,30900.0,58.9468,58.9998,58.6375,58.6375,30900.0
2006-10-02 10:45:00,66.36,66.52,66.36,66.36,9700.0,58.6463,58.7877,58.6463,58.6463,9700.0
2006-10-02 10:50:00,66.35,66.56,66.34,66.53,5600.0,58.6375,58.8231,58.6287,58.7966,5600.0
2006-10-02 10:55:00,66.57,66.79,66.56,66.78,6600.0,58.8319,59.0264,58.8231,59.0175,6600.0
2006-10-02 11:00:00,66.78,66.96,66.75,66.9,21900.0,59.0175,59.1766,58.991,59.1236,21900.0
2006-10-02 11:05:00,66.88,66.94,66.61,66.65,10700.0,59.1059,59.1589,58.8673,58.9026,10700.0
2006-10-02 11:10:00,66.65,66.68,66.46,66.47,18100.0,58.9026,58.9291,58.7347,58.7436,18100.0
2006-10-02 11:15:00,66.49,66.6,66.44,66.57,10700.0,58.7612,58.8584,58.717,58.8319,10700.0
2006-10-02 11:20:00,66.57,66.57,66.5,66.55,4900.0,58.8319,58.8319,58.7701,58.8143,4900.0
2006-10-02 11:25:00,66.56,66.8,66.56,66.67,7800.0,58.8231,59.0352,58.8231,58.9203,7800.0
2006-10-02 11:30:00,66.68,66.69,66.66,66.69,7200.0,58.9291,58.938,58.9115,58.938,7200.0
2006-10-02 11:35:00,66.69,66.69,66.62,66.64,6000.0,58.938,58.938,58.8761,58.8938,6000.0
2006-10-02 11:40:00,66.64,66.72,66.63,66.66,17700.0,58.8938,58.9645,58.885,58.9115,17700.0
2006-10-02 11:45:00,66.64,66.64,66.48,66.5,9700.0,58.8938,58.8938,58.7524,58.7701,9700.0
2006-10-02 11:50:00,66.5,66.53,66.49,66.53,6200.0,58.7701,58.7966,58.7612,58.7966,6200.0
2006-10-02 11:55:00,66.52,66.52,66.4,66.4,4100.0,58.7877,58.7877,58.6817,58.6817,4100.0
2006-10-02 12:00:00,66.37,66.39,66.35,66.36,8500.0,58.6552,58.6729,58.6375,58.6463,8500.0
2006-10-02 12:05:00,66.37,66.4,66.37,66.37,2300.0,58.6552,58.6817,58.6552,58.6552,2300.0
2006-10-02 12:10:00,66.35,66.37,66.32,66.35,31600.0,58.6375,58.6552,58.611,58.6375,31600.0
2006-10-02 12:15:00,66.36,66.39,66.34,66.35,5900.0,58.6463,58.6729,58.6287,58.6375,5900.0
2006-10-02 12:20:00,66.35,66.44,66.35,66.43,17200.0,58.6375,58.717,58.6375,58.7082,17200.0
2006-10-02 12:25:00,66.41,66.43,66.37,66.37,1400.0,58.6905,58.7082,58.6552,58.6552,1400.0
2006-10-02 12:30:00,66.38,66.38,66.33,66.36,12800.0,58.664,58.664,58.6198,58.6463,12800.0
2006-10-02 12:35:00,66.37,66.39,66.32,66.33,4600.0,58.6552,58.6729,58.611,58.6198,4600.0
2006-10-02 12:40:00,66.34,66.48,66.3,66.48,22600.0,58.6287,58.7524,58.5933,58.7524,22600.0
2006-10-02 12:45:00,66.44,66.5,66.39,66.39,15000.0,58.717,58.7701,58.6729,58.6729,15000.0
2006-10-02 12:50:00,66.39,66.43,66.38,66.4,9900.0,58.6729,58.7082,58.664,58.6817,9900.0
2006-10-02 12:55:00,66.41,66.46,66.38,66.45,3900.0,58.6905,58.7347,58.664,58.7259,3900.0
2006-10-02 13:00:00,66.43,66.47,66.38,66.44,5700.0,58.7082,58.7436,58.664,58.717,5700.0
2006-10-02 13:05:00,66.44,66.45,66.43,66.45,9100.0,58.717,58.7259,58.7082,58.7259,9100.0
2006-10-02 13:10:00,66.43,66.49,66.42,66.49,6300.0,58.7082,58.7612,58.6994,58.7612,6300.0
2006-10-02 13:15:00,66.48,66.49,66.36,66.39,7300.0,58.7524,58.7612,58.6463,58.6729,7300.0
2006-10-02 13:20:00,66.4,66.53,66.39,66.53,5100.0,58.6817,58.7966,58.6729,58.7966,5100.0
2006-10-02 13:25:00,66.58,66.63,66.56,66.63,8000.0,58.8408,58.885,58.8231,58.885,8000.0
2006-10-02 13:30:00,66.63,66.65,66.54,66.56,9500.0,58.885,58.9026,58.8054,58.8231,9500.0
2006-10-02 13:35:00,66.6,66.61,66.55,66.55,7300.0,58.8584,58.8673,58.8143,58.8143,7300.0
2006-10-02 13:40:00,66.54,66.58,66.48,66.48,4500.0,58.8054,58.8408,58.7524,58.7524,4500.0
2006-10-02 13:45:00,66.49,66.49,66.39,66.39,5600.0,58.7612,58.7612,58.6729,58.6729,5600.0
2006-10-02 13:50:00,66.41,66.49,66.34,66.46,6000.0,58.6905,58.7612,58.6287,58.7347,6000.0
2006-10-02 13:55:00,66.47,66.47,66.35,66.37,3200.0,58.7436,58.7436,58.6375,58.6552,3200.0
2006-10-02 14:00:00,66.38,66.46,66.32,66.43,8100.0,58.664,58.7347,58.611,58.7082,8100.0
2006-10-02 14:05:00,66.42,66.43,66.33,66.42,8600.0,58.6994,58.7082,58.6198,58.6994,8600.0
2006-10-02 14:10:00,66.37,66.42,66.36,66.4,6700.0,58.6552,58.6994,58.6463,58.6817,6700.0
2006-10-02 14:15:00,66.4,66.44,66.38,66.44,7300.0,58.6817,58.717,58.664,58.717,7300.0
2006-10-02 14:20:00,66.45,66.45,66.36,66.38,4500.0,58.7259,58.7259,58.6463,58.664,4500.0
2006-10-02 14:25:00,66.38,66.38,66.35,66.35,5700.0,58.664,58.664,58.6375,58.6375,5700.0
2006-10-02 14:30:00,66.35,66.43,66.34,66.39,6800.0,58.6375,58.7082,58.6287,58.6729,6800.0
2006-10-02 14:35:00,66.42,66.42,66.36,66.38,2300.0,58.6994,58.6994,58.6463,58.664,2300.0
2006-10-02 14:40:00,66.38,66.4,66.35,66.35,10000.0,58.664,58.6817,58.6375,58.6375,10000.0
2006-10-02 14:45:00,66.35,66.41,66.33,66.38,7700.0,58.6375,58.6905,58.6198,58.664,7700.0
2006-10-02 14:50:00,66.37,66.38,66.33,66.38,4400.0,58.6552,58.664,58.6198,58.664,4400.0
2006-10-02 14:55:00,66.36,66.44,66.35,66.38,7500.0,58.6463,58.717,58.6375,58.664,7500.0
2006-10-02 15:00:00,66.41,66.45,66.4,66.4,7900.0,58.6905,58.7259,58.6817,58.6817,7900.0
2006-10-02 15:05:00,66.39,66.39,66.33,66.35,14400.0,58.6729,58.6729,58.6198,58.6375,14400.0
2006-10-02 15:10:00,66.35,66.38,66.34,66.35,11400.0,58.6375,58.664,58.6287,58.6375,11400.0
2006-10-02 15:15:00,66.35,66.37,66.33,66.36,2400.0,58.6375,58.6552,58.6198,58.6463,2400.0
2006-10-02 15:20:00,66.35,66.47,66.35,66.44,12500.0,58.6375,58.7436,58.6375,58.717,12500.0
2006-10-02 15:25:00,66.44,66.53,66.43,66.53,5700.0,58.717,58.7966,58.7082,58.7966,5700.0
2006-10-02 15:30:00,66.52,66.56,66.5,66.53,7500.0,58.7877,58.8231,58.7701,58.7966,7500.0
2006-10-02 15:35:00,66.51,66.51,66.48,66.48,2900.0,58.7789,58.7789,58.7524,58.7524,2900.0
2006-10-02 15:40:00,66.45,66.48,66.41,66.42,15400.0,58.7259,58.7524,58.6905,58.6994,15400.0
2006-10-02 15:45:00,66.42,66.43,66.4,66.43,12400.0,58.6994,58.7082,58.6817,58.7082,12400.0
2006-10-02 15:50:00,66.43,66.5,66.43,66.47,17000.0,58.7082,58.7701,58.7082,58.7436,17000.0
2006-10-02 15:55:00,66.49,66.5,66.42,66.42,7600.0,58.7612,58.7701,58.6994,58.6994,7600.0
2006-10-03 09:30:00,66.67,66.72,66.63,66.7,18100.0,58.9203,58.9645,58.885,58.9468,18100.0
2006-10-03 09:35:00,66.7,66.8,66.68,66.79,15900.0,58.9468,59.0352,58.9291,59.0264,15900.0
2006-10-03 09:40:00,66.79,67.2,66.65,67.14,22900.0,59.0264,59.3887,58.9026,59.3357,22900.0
2006-10-03 09:45:00,67.13,67.13,66.85,67.01,17100.0,59.3268,59.3268,59.0794,59.2208,17100.0
2006-10-03 09:50:00,67.02,67.1,66.6,66.6,34700.0,59.2296,59.3003,58.8584,58.8584,34700.0
2006-10-03 09:55:00,66.6,66.92,66.59,66.89,16200.0,58.8584,59.1413,58.8496,59.1147,16200.0
2006-10-03 10:00:00,66.89,66.91,66.41,66.46,38200.0,59.1147,59.1324,58.6905,58.7347,38200.0
2006-10-03 10:05:00,66.42,66.42,66.1,66.19,23300.0,58.6994,58.6994,58.4166,58.4961,23300.0
2006-10-03 10:10:00,66.17,66.17,65.84,65.96,23000.0,58.4784,58.4784,58.1868,58.2928,23000.0
2006-10-03 10:15:00,65.96,66.21,65.95,66.21,22200.0,58.2928,58.5138,58.284,58.5138,22200.0
2006-10-03 10:20:00,66.26,66.32,66.24,66.3,8500.0,58.558,58.611,58.5403,58.5933,8500.0
2006-10-03 10:25:00,66.29,66.5,66.29,66.45,16000.0,58.5845,58.7701,58.5845,58.7259,16000.0
2006-10-03 10:30:00,66.46,66.46,66.17,66.28,14400.0,58.7347,58.7347,58.4784,58.5756,14400.0
2006-10-03 10:35:00,66.28,66.3,66.18,66.3,11600.0,58.5756,58.5933,58.4873,58.5933,11600.0
2006-10-03 10:40:00,66.23,66.23,65.95,65.95,10300.0,58.5315,58.5315,58.284,58.284,10300.0
2006-10-03 10:45:00,65.96,66.09,65.87,66.09,12800.0,58.2928,58.4077,58.2133,58.4077,12800.0
2006-10-03 10:50:00,66.07,66.15,65.97,65.97,10900.0,58.3901,58.4608,58.3017,58.3017,10900.0
2006-10-03 10:55:00,65.98,66.01,65.9,65.99,19900.0,58.3105,58.337,58.2398,58.3194,19900.0
2006-10-03 11:00:00,65.99,66.0,65.67,65.73,27300.0,58.3194,58.3282,58.0366,58.0896,27300.0
2006-10-03 11:05:00,65.73,65.77,65.62,65.68,31400.0,58.0896,58.1249,57.9924,58.0454,31400.0
2006-10-03 11:10:00,65.67,65.67,65.62,65.62,14300.0,58.0366,58.0366,57.9924,57.9924,14300.0
2006-10-03 11:15:00,65.63,65.63,65.53,65.54,33700.0,58.0012,58.0012,57.9128,57.9217,33700.0
2006-10-03 11:20:00,65.53,65.58,65.48,65.49,19900.0,57.9128,57.957,57.8686,57.8775,19900.0
2006-10-03 11:25:00,65.49,65.67,65.48,65.67,17700.0,57.8775,58.0366,57.8686,58.0366,17700.0
2006-10-03 11:30:00,65.7,65.81,65.66,65.66,17600.0,58.0631,58.1603,58.0277,58.0277,17600.0
2006-10-03 11:35:00,65.68,65.8,65.68,65.8,17700.0,58.0454,58.1514,58.0454,58.1514,17700.0
2006-10-03 11:40:00,65.81,66.06,65.81,66.0,15200.0,58.1603,58.3812,58.1603,58.3282,15200.0
2006-10-03 11:45:00,65.98,66.12,65.98,66.06,9400.0,58.3105,58.4342,58.3105,58.3812,9400.0
2006-10-03 11:50:00,66.03,66.15,65.95,66.15,8600.0,58.3547,58.4608,58.284,58.4608,8600.0
2006-10-03 11:55:00,66.11,66.16,65.97,65.97,7200.0,58.4254,58.4696,58.3017,58.3017,7200.0
2006-10-03 12:00:00,65.95,65.99,65.89,65.99,2900.0,58.284,58.3194,58.231,58.3194,2900.0
2006-10-03 12:05:00,65.99,66.09,65.94,66.09,13000.0,58.3194,58.4077,58.2752,58.4077,13000.0
2006-10-03 12:10:00,66.08,66.25,66.08,66.24,12100.0,58.3989,58.5491,58.3989,58.5403,12100.0
2006-10-03 12:15:00,66.25,66.31,66.02,66.31,11800.0,58.5491,58.6022,58.3459,58.6022,11800.0
2006-10-03 12:20:00,66.32,66.49,66.32,66.46,11100.0,58.611,58.7612,58.611,58.7347,11100.0
2006-10-03 12:25:00,66.48,66.51,66.48,66.48,3400.0,58.7524,58.7789,58.7524,58.7524,3400.0
2006-10-03 12:30:00,66.49,66.64,66.49,66.63,34000.0,58.7612,58.8938,58.7612,58.885,34000.0
2006-10-03 12:35:00,66.61,66.69,66.59,66.64,23200.0,58.8673,58.938,58.8496,58.8938,23200.0
2006-10-03 12:40:00,66.64,66.67,66.54,66.64,31600.0,58.8938,58.9203,58.8054,58.8938,31600.0
2006-10-03 12:45:00,66.64,66.74,66.62,66.65,15100.0,58.8938,58.9822,58.8761,58.9026,15100.0
2006-10-03 12:50:00,66.62,66.7,66.56,66.7,17200.0,58.8761,58.9468,58.8231,58.9468,17200.0
2006-10-03 12:55:00,66.64,66.75,66.6,66.73,14600.0,58.8938,58.991,58.8584,58.9733,14600.0
2006-10-03 13:00:00,66.73,66.75,66.72,66.73,12400.0,58.9733,58.991,58.9645,58.9733,12400.0
2006-10-03 13:05:00,66.75,66.77,66.72,66.77,12400.0,58.991,59.0087,58.9645,59.0087,12400.0
2006-10-03 13:10:00,66.78,66.81,66.75,66.81,24200.0,59.0175,59.044,58.991,59.044,24200.0
2006-10-03 13:15:00,66.81,66.88,66.81,66.85,22900.0,59.044,59.1059,59.044,59.0794,22900.0
2006-10-03 13:20:00,66.85,66.92,66.84,66.91,24700.0,59.0794,59.1413,59.0706,59.1324,24700.0
2006-10-03 13:25:00,66.9,66.97,66.87,66.97,12600.0,59.1236,59.1854,59.0971,59.1854,12600.0
2006-10-03 13:30:00,66.94,67.0,66.93,66.98,17700.0,59.1589,59.212,59.1501,59.1943,17700.0
2006-10-03 13:35:00,66.96,67.02,66.96,66.98,25100.0,59.1766,59.2296,59.1766,59.1943,25100.0
2006-10-03 13:40:00,66.97,66.97,66.86,66.92,14000.0,59.1854,59.1854,59.0882,59.1413,14000.0
2006-10-03 13:45:00,66.89,66.94,66.88,66.88,6900.0,59.1147,59.1589,59.1059,59.1059,6900.0
2006-10-03 13:50:00,66.91,67.07,66.89,67.04,12000.0,59.1324,59.2738,59.1147,59.2473,12000.0
2006-10-03 13:55:00,67.04,67.2,67.0,67.1,32400.0,59.2473,59.3887,59.212,59.3003,32400.0
2006-10-03 14:00:00,67.14,67.29,67.14,67.23,26400.0,59.3357,59.4682,59.3357,59.4152,26400.0
2006-10-03 14:05:00,67.21,67.27,67.13,67.26,10000.0,59.3975,59.4506,59.3268,59.4417,10000.0
2006-10-03 14:10:00,67.26,67.42,67.26,67.36,21900.0,59.4417,59.5831,59.4417,59.5301,21900.0
2006-10-03 14:15:00,67.36,67.36,67.26,67.34,17000.0,59.5301,59.5301,59.4417,59.5124,17000.0
2006-10-03 14:20:00,67.34,67.36,67.0,67.18,37200.0,59.5124,59.5301,59.212,59.371,37200.0
2006-10-03 14:25:00,67.18,67.22,67.16,67.17,14700.0,59.371,59.4064,59.3534,59.3622,14700.0
2006-10-03 14:30:00,67.17,67.24,67.17,67.24,16600.0,59.3622,59.4241,59.3622,59.4241,16600.0
2006-10-03 14:35:00,67.24,67.36,67.21,67.34,36500.0,59.4241,59.5301,59.3975,59.5124,36500.0
2006-10-03 14:40:00,67.34,67.34,67.26,67.3,22500.0,59.5124,59.5124,59.4417,59.4771,22500.0
2006-10-03 14:45:00,67.29,67.3,67.27,67.28,15600.0,59.4682,59.4771,59.4506,59.4594,15600.0
2006-10-03 14:50:00,67.32,67.41,67.3,67.41,30800.0,59.4948,59.5743,59.4771,59.5743,30800.0
2006-10-03 14:55:00,67.38,67.39,67.34,67.35,16400.0,59.5478,59.5566,59.5124,59.5213,16400.0
2006-10-03 15:00:00,67.35,67.47,67.34,67.42,20500.0,59.5213,59.6273,59.5124,59.5831,20500.0
2006-10-03 15:05:00,67.42,67.53,67.41,67.52,18200.0,59.5831,59.6803,59.5743,59.6715,18200.0
2006-10-03 15:10:00,67.51,67.53,67.48,67.49,46800.0,59.6627,59.6803,59.6362,59.645,46800.0
2006-10-03 15:15:00,67.5,67.52,67.44,67.45,14300.0,59.6538,59.6715,59.6008,59.6096,14300.0
2006-10-03 15:20:00,67.45,67.49,67.42,67.42,17600.0,59.6096,59.645,59.5831,59.5831,17600.0
2006-10-03 15:25:00,67.42,67.42,67.4,67.42,23800.0,59.5831,59.5831,59.5655,59.5831,23800.0
2006-10-03 15:30:00,67.45,67.47,67.26,67.26,30200.0,59.6096,59.6273,59.4417,59.4417,30200.0
2006-10-03 15:35:00,67.27,67.29,67.24,67.24,22200.0,59.4506,59.4682,59.4241,59.4241,22200.0
2006-10-03 15:40:00,67.25,67.25,67.2,67.2,22400.0,59.4329,59.4329,59.3887,59.3887,22400.0
2006-10-03 15:45:00,67.17,67.19,67.17,67.19,16300.0,59.3622,59.3799,59.3622,59.3799,16300.0
2006-10-03 15:50:00,67.19,67.25,67.19,67.22,28300.0,59.3799,59.4329,59.3799,59.4064,28300.0
2006-10-03 15:55:00,67.21,67.24,67.14,67.15,42600.0,59.3975,59.4241,59.3357,59.3445,42600.0
2006-10-04 09:30:00,67.3,67.3,67.2,67.2,17600.0,59.4771,59.4771,59.3887,59.3887,17600.0
2006-10-04 09:35:00,67.16,67.16,66.66,66.79,17900.0,59.3534,59.3534,58.9115,59.0264,17900.0
2006-10-04 09:40:00,66.79,67.08,66.72,66.92,23900.0,59.0264,59.2827,58.9645,59.1413,23900.0
2006-10-04 09:45:00,66.92,67.05,66.88,67.03,20200.0,59.1413,59.2561,59.1059,59.2385,20200.0
2006-10-04 09:50:00,67.0,67.02,66.63,66.64,15900.0,59.212,59.2296,58.885,58.8938,15900.0
2006-10-04 09:55:00,66.67,66.77,66.59,66.64,17500.0,58.9203,59.0087,58.8496,58.8938,17500.0
2006-10-04 10:00:00,66.63,66.83,66.63,66.7,17100.0,58.885,59.0617,58.885,58.9468,17100.0
2006-10-04 10:05:00,66.7,66.85,66.62,66.85,15300.0,58.9468,59.0794,58.8761,59.0794,15300.0
2006-10-04 10:10:00,66.84,66.85,66.61,66.63,25900.0,59.0706,59.0794,58.8673,58.885,25900.0
2006-10-04 10:15:00,66.62,66.63,66.56,66.57,12800.0,58.8761,58.885,58.8231,58.8319,12800.0
2006-10-04 10:20:00,66.58,66.66,66.5,66.52,26600.0,58.8408,58.9115,58.7701,58.7877,26600.0
2006-10-04 10:25:00,66.53,66.59,66.39,66.42,23900.0,58.7966,58.8496,58.6729,58.6994,23900.0
2006-10-04 10:30:00,66.42,66.7,66.41,66.7,28900.0,58.6994,58.9468,58.6905,58.9468,28900.0
2006-10-04 10:35:00,66.7,66.88,66.7,66.84,30200.0,58.9468,59.1059,58.9468,59.0706,30200.0
2006-10-04 10:40:00,66.81,66.86,66.81,66.84,16100.0,59.044,59.0882,59.044,59.0706,16100.0
2006-10-04 10:45:00,66.85,66.96,66.85,66.96,20000.0,59.0794,59.1766,59.0794,59.1766,20000.0
2006-10-04 10:50:00,66.93,66.93,66.75,66.81,29200.0,59.1501,59.1501,58.991,59.044,29200.0
2006-10-04 10:55:00,66.82,66.9,66.79,66.87,42500.0,59.0529,59.1236,59.0264,59.0971,42500.0
2006-10-04 11:00:00,66.87,66.89,66.85,66.87,26600.0,59.0971,59.1147,59.0794,59.0971,26600.0
2006-10-04 11:05:00,66.88,66.97,66.88,66.97,17800.0,59.1059,59.1854,59.1059,59.1854,17800.0
2006-10-04 11:10:00,66.97,67.0,66.8,66.84,44500.0,59.1854,59.212,59.0352,59.0706,44500.0
2006-10-04 11:15:00,66.82,66.87,66.78,66.79,22900.0,59.0529,59.0971,59.0175,59.0264,22900.0
2006-10-04 11:20:00,66.78,66.85,66.77,66.8,34300.0,59.0175,59.0794,59.0087,59.0352,34300.0
2006-10-04 11:25:00,66.81,66.99,66.8,66.97,46900.0,59.044,59.2031,59.0352,59.1854,46900.0
2006-10-04 11:30:00,66.96,67.31,66.96,67.28,19000.0,59.1766,59.4859,59.1766,59.4594,19000.0
2006-10-04 11:35:00,67.27,67.33,67.21,67.21,12700.0,59.4506,59.5036,59.3975,59.3975,12700.0
2006-10-04 11:40:00,67.22,67.22,67.08,67.12,17500.0,59.4064,59.4064,59.2827,59.318,17500.0
2006-10-04 11:45:00,67.15,67.25,67.1,67.24,16800.0,59.3445,59.4329,59.3003,59.4241,16800.0
2006-10-04 11:50:00,67.25,67.25,67.1,67.13,16900.0,59.4329,59.4329,59.3003,59.3268,16900.0
2006-10-04 11:55:00,67.15,67.15,67.05,67.1,13800.0,59.3445,59.3445,59.2561,59.3003,13800.0
2006-10-04 12:00:00,67.09,67.1,67.05,67.09,16600.0,59.2915,59.3003,59.2561,59.2915,16600.0
2006-10-04 12:05:00,67.09,67.11,67.07,67.1,42900.0,59.2915,59.3092,59.2738,59.3003,42900.0
2006-10-04 12:10:00,67.09,67.14,67.07,67.11,17800.0,59.2915,59.3357,59.2738,59.3092,17800.0
2006-10-04 12:15:00,67.1,67.19,67.09,67.16,13800.0,59.3003,59.3799,59.2915,59.3534,13800.0
2006-10-04 12:20:00,67.15,67.15,67.1,67.1,7200.0,59.3445,59.3445,59.3003,59.3003,7200.0
2006-10-04 12:25:00,67.1,67.1,67.02,67.1,8300.0,59.3003,59.3003,59.2296,59.3003,8300.0
2006-10-04 12:30:00,67.09,67.26,67.09,67.24,15600.0,59.2915,59.4417,59.2915,59.4241,15600.0
2006-10-04 12:35:00,67.22,67.24,67.17,67.17,18000.0,59.4064,59.4241,59.3622,59.3622,18000.0
2006-10-04 12:40:00,67.15,67.24,67.15,67.2,19200.0,59.3445,59.4241,59.3445,59.3887,19200.0
2006-10-04 12:45:00,67.2,67.28,67.19,67.23,10500.0,59.3887,59.4594,59.3799,59.4152,10500.0
2006-10-04 12:50:00,67.21,67.29,67.2,67.21,14200.0,59.3975,59.4682,59.3887,59.3975,14200.0
2006-10-04 12:55:00,67.21,67.25,67.2,67.2,10700.0,59.3975,59.4329,59.3887,59.3887,10700.0
2006-10-04 13:00:00,67.2,67.23,67.19,67.22,7900.0,59.3887,59.4152,59.3799,59.4064,7900.0
2006-10-04 13:05:00,67.22,67.27,67.2,67.24,13200.0,59.4064,59.4506,59.3887,59.4241,13200.0
2006-10-04 13:10:00,67.21,67.21,67.19,67.2,13000.0,59.3975,59.3975,59.3799,59.3887,13000.0
2006-10-04 13:15:00,67.18,67.21,67.18,67.19,7200.0,59.371,59.3975,59.371,59.3799,7200.0
2006-10-04 13:20:00,67.19,67.2,67.17,67.2,18700.0,59.3799,59.3887,59.3622,59.3887,18700.0
2006-10-04 13:25:00,67.19,67.23,67.15,67.23,11100.0,59.3799,59.4152,59.3445,59.4152,11100.0
2006-10-04 13:30:00,67.23,67.26,67.2,67.24,13100.0,59.4152,59.4417,59.3887,59.4241,13100.0
2006-10-04 13:35:00,67.26,67.26,67.21,67.24,19700.0,59.4417,59.4417,59.3975,59.4241,19700.0
2006-10-04 13:40:00,67.24,67.25,67.2,67.25,28200.0,59.4241,59.4329,59.3887,59.4329,28200.0
2006-10-04 13:45:00,67.25,67.32,67.24,67.24,16800.0,59.4329,59.4948,59.4241,59.4241,16800.0
2006-10-04 13:50:00,67.22,67.29,67.22,67.25,9100.0,59.4064,59.4682,59.4064,59.4329,9100.0
2006-10-04 13:55:00,67.27,67.32,67.25,67.27,7000.0,59.4506,59.4948,59.4329,59.4506,7000.0
2006-10-04 14:00:00,67.29,67.34,67.25,67.25,7800.0,59.4682,59.5124,59.4329,59.4329,7800.0
2006-10-04 14:05:00,67.27,67.35,67.27,67.35,7400.0,59.4506,59.5213,59.4506,59.5213,7400.0
2006-10-04 14:10:00,67.32,67.39,67.29,67.39,16100.0,59.4948,59.5566,59.4682,59.5566,16100.0
2006-10-04 14:15:00,67.4,67.65,67.4,67.61,19400.0,59.5655,59.7864,59.5655,59.751,19400.0
2006-10-04 14:20:00,67.62,67.62,67.49,67.5,11300.0,59.7599,59.7599,59.645,59.6538,11300.0
2006-10-04 14:25:00,67.5,67.59,67.5,67.55,8400.0,59.6538,59.7334,59.6538,59.698,8400.0
2006-10-04 14:30:00,67.56,67.65,67.51,67.65,15000.0,59.7069,59.7864,59.6627,59.7864,15000.0
2006-10-04 14:35:00,67.67,68.0,67.67,67.98,42700.0,59.8041,60.0957,59.8041,60.078,42700.0
2006-10-04 14:40:00,67.96,67.97,67.79,67.8,20000.0,60.0604,60.0692,59.9101,59.919,20000.0
2006-10-04 14:45:00,67.81,67.88,67.81,67.82,9300.0,59.9278,59.9897,59.9278,59.9366,9300.0
2006-10-04 14:50:00,67.83,67.93,67.83,67.92,12000.0,59.9455,60.0338,59.9455,60.025,12000.0
2006-10-04 14:55:00,67.92,67.92,67.86,67.86,5600.0,60.025,60.025,59.972,59.972,5600.0
2006-10-04 15:00:00,67.83,67.89,67.82,67.82,12400.0,59.9455,59.9985,59.9366,59.9366,12400.0
2006-10-04 15:05:00,67.82,67.82,67.72,67.76,13200.0,59.9366,59.9366,59.8483,59.8836,13200.0
2006-10-04 15:10:00,67.76,67.92,67.76,67.91,13900.0,59.8836,60.025,59.8836,60.0162,13900.0
2006-10-04 15:15:00,67.9,67.9,67.83,67.83,11800.0,60.0073,60.0073,59.9455,59.9455,11800.0
2006-10-04 15:20:00,67.83,67.84,67.7,67.73,20500.0,59.9455,59.9543,59.8306,59.8571,20500.0
2006-10-04 15:25:00,67.73,67.81,67.71,67.73,17800.0,59.8571,59.9278,59.8394,59.8571,17800.0
2006-10-04 15:30:00,67.71,67.73,67.68,67.73,20500.0,59.8394,59.8571,59.8129,59.8571,20500.0
2006-10-04 15:35:00,67.73,67.75,67.64,67.65,26200.0,59.8571,59.8748,59.7776,59.7864,26200.0
2006-10-04 15:40:00,67.65,67.75,67.65,67.72,43600.0,59.7864,59.8748,59.7864,59.8483,43600.0
2006-10-04 15:45:00,67.71,67.81,67.69,67.8,23500.0,59.8394,59.9278,59.8217,59.919,23500.0
2006-10-04 15:50:00,67.79,67.92,67.79,67.85,44700.0,59.9101,60.025,59.9101,59.9631,44700.0
2006-10-04 15:55:00,67.85,67.97,67.81,67.97,52600.0,59.9631,60.0692,59.9278,60.0692,52600.0
2006-10-05 09:30:00,67.8,67.8,67.66,67.67,26000.0,59.919,59.919,59.7952,59.8041,26000.0
2006-10-05 09:35:00,67.69,67.82,67.69,67.82,16900.0,59.8217,59.9366,59.8217,59.9366,16900.0
2006-10-05 09:40:00,67.82,67.9,67.76,67.88,23500.0,59.9366,60.0073,59.8836,59.9897,23500.0
2006-10-05 09:45:00,67.86,67.89,67.44,67.44,21200.0,59.972,59.9985,59.6008,59.6008,21200.0
2006-10-05 09:50:00,67.44,67.5,67.42,67.5,29200.0,59.6008,59.6538,59.5831,59.6538,29200.0
2006-10-05 09:55:00,67.5,67.5,67.4,67.48,33500.0,59.6538,59.6538,59.5655,59.6362,33500.0
2006-10-05 10:00:00,67.49,67.75,67.49,67.75,23800.0,59.645,59.8748,59.645,59.8748,23800.0
2006-10-05 10:05:00,67.74,67.74,67.66,67.66,27700.0,59.8659,59.8659,59.7952,59.7952,27700.0
2006-10-05 10:10:00,67.68,67.74,67.68,67.71,11100.0,59.8129,59.8659,59.8129,59.8394,11100.0
2006-10-05 10:15:00,67.7,67.82,67.7,67.76,16100.0,59.8306,59.9366,59.8306,59.8836,16100.0
2006-10-05 10:20:00,67.75,67.75,67.66,67.69,21000.0,59.8748,59.8748,59.7952,59.8217,21000.0
2006-10-05 10:25:00,67.7,67.76,67.64,67.65,31800.0,59.8306,59.8836,59.7776,59.7864,31800.0
2006-10-05 10:30:00,67.65,67.66,67.56,67.61,25700.0,59.7864,59.7952,59.7069,59.751,25700.0
2006-10-05 10:35:00,67.61,67.86,67.61,67.81,17900.0,59.751,59.972,59.751,59.9278,17900.0
2006-10-05 10:40:00,67.82,67.99,67.77,67.99,19300.0,59.9366,60.0869,59.8924,60.0869,19300.0
2006-10-05 10:45:00,67.98,68.0,67.91,67.97,9100.0,60.078,60.0957,60.0162,60.0692,9100.0
2006-10-05 10:50:00,67.97,68.0,67.89,68.0,19100.0,60.0692,60.0957,59.9985,60.0957,19100.0
2006-10-05 10:55:00,67.99,68.0,67.9,67.91,13600.0,60.0869,60.0957,60.0073,60.0162,13600.0
2006-10-05 11:00:00,67.92,68.02,67.92,68.01,18500.0,60.025,60.1134,60.025,60.1046,18500.0
2006-10-05 11:05:00,68.02,68.05,68.0,68.05,12200.0,60.1134,60.1399,60.0957,60.1399,12200.0
2006-10-05 11:10:00,68.05,68.12,67.95,67.95,17300.0,60.1399,60.2018,60.0515,60.0515,17300.0
2006-10-05 11:15:00,67.95,68.0,67.88,67.98,20400.0,60.0515,60.0957,59.9897,60.078,20400.0
2006-10-05 11:20:00,67.98,68.0,67.96,68.0,15900.0,60.078,60.0957,60.0604,60.0957,15900.0
2006-10-05 11:25:00,67.98,68.03,67.98,68.0,17300.0,60.078,60.1222,60.078,60.0957,17300.0
2006-10-05 11:30:00,67.99,68.01,67.98,68.01,17100.0,60.0869,60.1046,60.078,60.1046,17100.0
2006-10-05 11:35:00,68.04,68.18,68.02,68.04,14700.0,60.1311,60.2548,60.1134,60.1311,14700.0
2006-10-05 11:40:00,68.01,68.05,68.0,68.04,21100.0,60.1046,60.1399,60.0957,60.1311,21100.0
2006-10-05 11:45:00,68.04,68.05,68.01,68.03,27400.0,60.1311,60.1399,60.1046,60.1222,27400.0
2006-10-05 11:50:00,68.04,68.05,68.0,68.01,20600.0,60.1311,60.1399,60.0957,60.1046,20600.0
2006-10-05 11:55:00,68.01,68.07,67.99,68.0,13500.0,60.1046,60.1576,60.0869,60.0957,13500.0
2006-10-05 12:00:00,68.0,68.01,67.96,68.01,17500.0,60.0957,60.1046,60.0604,60.1046,17500.0
2006-10-05 12:05:00,68.0,68.05,67.99,68.05,15700.0,60.0957,60.1399,60.0869,60.1399,15700.0
2006-10-05 12:10:00,68.05,68.15,68.03,68.12,14600.0,60.1399,60.2283,60.1222,60.2018,14600.0
2006-10-05 12:15:00,68.14,68.19,68.11,68.18,17500.0,60.2194,60.2636,60.1929,60.2548,17500.0
2006-10-05 12:20:00,68.18,68.22,68.16,68.18,23200.0,60.2548,60.2901,60.2371,60.2548,23200.0
2006-10-05 12:25:00,68.18,68.19,68.14,68.15,16700.0,60.2548,60.2636,60.2194,60.2283,16700.0
2006-10-05 12:30:00,68.13,68.16,68.0,68.0,19400.0,60.2106,60.2371,60.0957,60.0957,19400.0
2006-10-05 12:35:00,68.0,68.0,67.82,67.82,15300.0,60.0957,60.0957,59.9366,59.9366,15300.0
2006-10-05 12:40:00,67.82,67.84,67.79,67.79,10000.0,59.9366,59.9543,59.9101,59.9101,10000.0
2006-10-05 12:45:00,67.8,67.8,67.76,67.76,10400.0,59.919,59.919,59.8836,59.8836,10400.0
2006-10-05 12:50:00,67.77,67.78,67.74,67.74,9900.0,59.8924,59.9013,59.8659,59.8659,9900.0
2006-10-05 12:55:00,67.74,67.74,67.72,67.72,6000.0,59.8659,59.8659,59.8483,59.8483,6000.0
2006-10-05 13:00:00,67.71,67.71,67.67,67.7,11600.0,59.8394,59.8394,59.8041,59.8306,11600.0
2006-10-05 13:05:00,67.7,67.73,67.61,67.61,9700.0,59.8306,59.8571,59.751,59.751,9700.0
2006-10-05 13:10:00,67.61,67.61,67.44,67.54,16900.0,59.751,59.751,59.6008,59.6892,16900.0
2006-10-05 13:15:00,67.55,67.75,67.55,67.74,17000.0,59.698,59.8748,59.698,59.8659,17000.0
2006-10-05 13:20:00,67.75,67.92,67.75,67.92,13400.0,59.8748,60.025,59.8748,60.025,13400.0
2006-10-05 13:25:00,67.91,67.99,67.89,67.9,16800.0,60.0162,60.0869,59.9985,60.0073,16800.0
2006-10-05 13:30:00,67.9,67.9,67.85,67.85,7600.0,60.0073,60.0073,59.9631,59.9631,7600.0
2006-10-05 13:35:00,67.86,67.86,67.75,67.77,27400.0,59.972,59.972,59.8748,59.8924,27400.0
2006-10-05 13:40:00,67.78,67.82,67.74,67.75,16700.0,59.9013,59.9366,59.8659,59.8748,16700.0
2006-10-05 13:45:00,67.75,67.77,67.74,67.75,10100.0,59.8748,59.8924,59.8659,59.8748,10100.0
2006-10-05 13:50:00,67.75,67.8,67.75,67.78,18600.0,59.8748,59.919,59.8748,59.9013,18600.0
2006-10-05 13:55:00,67.78,67.8,67.77,67.78,17900.0,59.9013,59.919,59.8924,59.9013,17900.0
2006-10-05 14:00:00,67.78,67.88,67.74,67.8,36800.0,59.9013,59.9897,59.8659,59.919,36800.0
2006-10-05 14:05:00,67.8,67.81,67.76,67.77,17300.0,59.919,59.9278,59.8836,59.8924,17300.0
2006-10-05 14:10:00,67.77,67.77,67.7,67.75,44900.0,59.8924,59.8924,59.8306,59.8748,44900.0
2006-10-05 14:15:00,67.74,67.78,67.7,67.75,16700.0,59.8659,59.9013,59.8306,59.8748,16700.0
2006-10-05 14:20:00,67.76,67.78,67.72,67.74,14700.0,59.8836,59.9013,59.8483,59.8659,14700.0
2006-10-05 14:25:00,67.74,67.76,67.68,67.75,21000.0,59.8659,59.8836,59.8129,59.8748,21000.0
2006-10-05 14:30:00,67.75,67.81,67.75,67.78,18500.0,59.8748,59.9278,59.8748,59.9013,18500.0
2006-10-05 14:35:00,67.78,67.93,67.77,67.91,16900.0,59.9013,60.0338,59.8924,60.0162,16900.0
2006-10-05 14:40:00,67.91,67.97,67.88,67.88,14000.0,60.0162,60.0692,59.9897,59.9897,14000.0
2006-10-05 14:45:00,67.87,67.91,67.75,67.75,17600.0,59.9808,60.0162,59.8748,59.8748,17600.0
2006-10-05 14:50:00,67.75,67.88,67.75,67.85,11700.0,59.8748,59.9897,59.8748,59.9631,11700.0
2006-10-05 14:55:00,67.87,68.02,67.87,68.02,14300.0,59.9808,60.1134,59.9808,60.1134,14300.0
2006-10-05 15:00:00,68.01,68.05,67.95,67.95,7400.0,60.1046,60.1399,60.0515,60.0515,7400.0
2006-10-05 15:05:00,67.95,68.0,67.93,67.96,17900.0,60.0515,60.0957,60.0338,60.0604,17900.0
2006-10-05 15:10:00,67.96,68.0,67.96,67.99,13100.0,60.0604,60.0957,60.0604,60.0869,13100.0
2006-10-05 15:15:00,68.0,68.0,67.95,67.96,15600.0,60.0957,60.0957,60.0515,60.0604,15600.0
2006-10-05 15:20:00,67.97,68.0,67.96,68.0,22100.0,60.0692,60.0957,60.0604,60.0957,22100.0
2006-10-05 15:25:00,67.99,68.08,67.92,67.95,45000.0,60.0869,60.1664,60.025,60.0515,45000.0
2006-10-05 15:30:00,67.95,68.0,67.92,68.0,27900.0,60.0515,60.0957,60.025,60.0957,27900.0
2006-10-05 15:35:00,68.0,68.01,67.88,67.94,46700.0,60.0957,60.1046,59.9897,60.0427,46700.0
2006-10-05 15:40:00,67.95,67.99,67.92,67.94,38800.0,60.0515,60.0869,60.025,60.0427,38800.0
2006-10-05 15:45:00,67.94,67.95,67.9,67.93,23700.0,60.0427,60.0515,60.0073,60.0338,23700.0
2006-10-05 15:50:00,67.93,67.93,67.91,67.92,60000.0,60.0338,60.0338,60.0162,60.025,60000.0
2006-10-05 15:55:00,67.92,67.93,67.89,67.9,77200.0,60.025,60.0338,59.9985,60.0073,77200.0
2006-10-06 09:30:00,67.91,67.91,67.75,67.78,12100.0,60.0162,60.0162,59.8748,59.9013,12100.0
2006-10-06 09:35:00,67.79,68.02,67.25,67.29,24100.0,59.9101,60.1134,59.4329,59.4682,24100.0
2006-10-06 09:40:00,67.25,67.47,67.15,67.44,69000.0,59.4329,59.6273,59.3445,59.6008,69000.0
2006-10-06 09:45:00,67.44,67.45,67.04,67.23,27400.0,59.6008,59.6096,59.2473,59.4152,27400.0
2006-10-06 09:50:00,67.25,67.45,67.25,67.38,30900.0,59.4329,59.6096,59.4329,59.5478,30900.0
2006-10-06 09:55:00,67.4,67.4,66.91,66.91,48300.0,59.5655,59.5655,59.1324,59.1324,48300.0
2006-10-06 10:00:00,66.92,66.92,66.78,66.9,24600.0,59.1413,59.1413,59.0175,59.1236,24600.0
2006-10-06 10:05:00,66.9,67.0,66.76,66.97,13700.0,59.1236,59.212,58.9998,59.1854,13700.0
2006-10-06 10:10:00,66.98,66.98,66.87,66.93,13600.0,59.1943,59.1943,59.0971,59.1501,13600.0
2006-10-06 10:15:00,66.93,66.93,66.81,66.89,29100.0,59.1501,59.1501,59.044,59.1147,29100.0
2006-10-06 10:20:00,66.89,66.9,66.82,66.82,16100.0,59.1147,59.1236,59.0529,59.0529,16100.0
2006-10-06 10:25:00,66.82,66.83,66.69,66.69,13300.0,59.0529,59.0617,58.938,58.938,13300.0
2006-10-06 10:30:00,66.68,66.8,66.66,66.67,35400.0,58.9291,59.0352,58.9115,58.9203,35400.0
2006-10-06 10:35:00,66.67,66.71,66.65,66.69,30100.0,58.9203,58.9557,58.9026,58.938,30100.0
2006-10-06 10:40:00,66.69,66.69,66.64,66.67,23600.0,58.938,58.938,58.8938,58.9203,23600.0
2006-10-06 10:45:00,66.68,66.87,66.68,66.87,17800.0,58.9291,59.0971,58.9291,59.0971,17800.0
2006-10-06 10:50:00,66.86,66.89,66.86,66.86,29700.0,59.0882,59.1147,59.0882,59.0882,29700.0
2006-10-06 10:55:00,66.87,66.87,66.79,66.79,31800.0,59.0971,59.0971,59.0264,59.0264,31800.0
2006-10-06 11:00:00,66.79,66.88,66.75,66.86,12900.0,59.0264,59.1059,58.991,59.0882,12900.0
2006-10-06 11:05:00,66.89,66.9,66.85,66.87,8400.0,59.1147,59.1236,59.0794,59.0971,8400.0
2006-10-06 11:10:00,66.88,66.9,66.77,66.82,12000.0,59.1059,59.1236,59.0087,59.0529,12000.0
2006-10-06 11:15:00,66.81,66.82,66.73,66.73,14600.0,59.044,59.0529,58.9733,58.9733,14600.0
2006-10-06 11:20:00,66.74,66.75,66.65,66.73,10600.0,58.9822,58.991,58.9026,58.9733,10600.0
2006-10-06 11:25:00,66.75,66.82,66.74,66.8,12700.0,58.991,59.0529,58.9822,59.0352,12700.0
2006-10-06 11:30:00,66.8,66.86,66.8,66.84,5400.0,59.0352,59.0882,59.0352,59.0706,5400.0
2006-10-06 11:35:00,66.84,66.84,66.78,66.79,9500.0,59.0706,59.0706,59.0175,59.0264,9500.0
2006-10-06 11:40:00,66.79,66.79,66.67,66.68,9300.0,59.0264,59.0264,58.9203,58.9291,9300.0
2006-10-06 11:45:00,66.68,66.7,66.65,66.69,12500.0,58.9291,58.9468,58.9026,58.938,12500.0
2006-10-06 11:50:00,66.69,66.7,66.53,66.55,27700.0,58.938,58.9468,58.7966,58.8143,27700.0
2006-10-06 11:55:00,66.54,66.54,66.28,66.29,30200.0,58.8054,58.8054,58.5756,58.5845,30200.0
2006-10-06 12:00:00,66.34,66.34,66.26,66.28,26100.0,58.6287,58.6287,58.558,58.5756,26100.0
2006-10-06 12:05:00,66.27,66.29,66.2,66.27,20600.0,58.5668,58.5845,58.5049,58.5668,20600.0
2006-10-06 12:10:00,66.28,66.32,66.25,66.32,16000.0,58.5756,58.611,58.5491,58.611,16000.0
2006-10-06 12:15:00,66.32,66.34,66.28,66.28,18900.0,58.611,58.6287,58.5756,58.5756,18900.0
2006-10-06 12:20:00,66.28,66.3,66.26,66.26,16200.0,58.5756,58.5933,58.558,58.558,16200.0
2006-10-06 12:25:00,66.25,66.29,66.22,66.27,14100.0,58.5491,58.5845,58.5226,58.5668,14100.0
2006-10-06 12:30:00,66.28,66.3,66.22,66.22,16500.0,58.5756,58.5933,58.5226,58.5226,16500.0
2006-10-06 12:35:00,66.22,66.24,66.16,66.17,28200.0,58.5226,58.5403,58.4696,58.4784,28200.0
2006-10-06 12:40:00,66.17,66.26,66.17,66.21,23500.0,58.4784,58.558,58.4784,58.5138,23500.0
2006-10-06 12:45:00,66.21,66.22,66.17,66.17,15200.0,58.5138,58.5226,58.4784,58.4784,15200.0
2006-10-06 12:50:00,66.16,66.17,66.11,66.11,12800.0,58.4696,58.4784,58.4254,58.4254,12800.0
2006-10-06 12:55:00,66.11,66.31,66.11,66.29,14800.0,58.4254,58.6022,58.4254,58.5845,14800.0
2006-10-06 13:00:00,66.28,66.31,66.25,66.3,7700.0,58.5756,58.6022,58.5491,58.5933,7700.0
2006-10-06 13:05:00,66.31,66.37,66.25,66.34,15600.0,58.6022,58.6552,58.5491,58.6287,15600.0
2006-10-06 13:10:00,66.33,66.36,66.27,66.33,17000.0,58.6198,58.6463,58.5668,58.6198,17000.0
2006-10-06 13:15:00,66.33,66.46,66.32,66.44,17500.0,58.6198,58.7347,58.611,58.717,17500.0
2006-10-06 13:20:00,66.43,66.45,66.31,66.42,50800.0,58.7082,58.7259,58.6022,58.6994,50800.0
2006-10-06 13:25:00,66.41,66.45,66.34,66.39,41700.0,58.6905,58.7259,58.6287,58.6729,41700.0
2006-10-06 13:30:00,66.35,66.35,66.28,66.33,25800.0,58.6375,58.6375,58.5756,58.6198,25800.0
2006-10-06 13:35:00,66.31,66.43,66.29,66.36,31200.0,58.6022,58.7082,58.5845,58.6463,31200.0
2006-10-06 13:40:00,66.35,66.45,66.29,66.45,10200.0,58.6375,58.7259,58.5845,58.7259,10200.0
2006-10-06 13:45:00,66.46,66.5,66.36,66.36,12900.0,58.7347,58.7701,58.6463,58.6463,12900.0
2006-10-06 13:50:00,66.35,66.37,66.26,66.27,15300.0,58.6375,58.6552,58.558,58.5668,15300.0
2006-10-06 13:55:00,66.25,66.27,66.11,66.2,20700.0,58.5491,58.5668,58.4254,58.5049,20700.0
2006-10-06 14:00:00,66.18,66.31,66.15,66.28,19600.0,58.4873,58.6022,58.4608,58.5756,19600.0
2006-10-06 14:05:00,66.29,66.3,66.15,66.16,10900.0,58.5845,58.5933,58.4608,58.4696,10900.0
2006-10-06 14:10:00,66.15,66.16,66.05,66.06,11900.0,58.4608,58.4696,58.3724,58.3812,11900.0
2006-10-06 14:15:00,66.05,66.06,66.0,66.0,12300.0,58.3724,58.3812,58.3282,58.3282,12300.0
2006-10-06 14:20:00,65.98,65.99,65.9,65.99,16600.0,58.3105,58.3194,58.2398,58.3194,16600.0
2006-10-06 14:25:00,66.0,66.0,65.91,65.91,11800.0,58.3282,58.3282,58.2487,58.2487,11800.0
2006-10-06 14:30:00,65.89,65.91,65.85,65.91,12100.0,58.231,58.2487,58.1956,58.2487,12100.0
2006-10-06 14:35:00,65.93,66.0,65.91,66.0,17300.0,58.2663,58.3282,58.2487,58.3282,17300.0
2006-10-06 14:40:00,66.0,66.2,65.98,66.17,36700.0,58.3282,58.5049,58.3105,58.4784,36700.0
2006-10-06 14:45:00,66.18,66.31,66.18,66.18,30200.0,58.4873,58.6022,58.4873,58.4873,30200.0
2006-10-06 14:50:00,66.17,66.25,66.17,66.22,13700.0,58.4784,58.5491,58.4784,58.5226,13700.0
2006-10-06 14:55:00,66.22,66.26,66.17,66.26,13800.0,58.5226,58.558,58.4784,58.558,13800.0
2006-10-06 15:00:00,66.26,66.29,66.13,66.14,19300.0,58.558,58.5845,58.4431,58.4519,19300.0
2006-10-06 15:05:00,66.13,66.2,65.99,66.0,17800.0,58.4431,58.5049,58.3194,58.3282,17800.0
2006-10-06 15:10:00,66.0,66.05,65.97,66.0,19300.0,58.3282,58.3724,58.3017,58.3282,19300.0
2006-10-06 15:15:00,66.0,66.06,65.94,66.03,22100.0,58.3282,58.3812,58.2752,58.3547,22100.0
2006-10-06 15:20:00,66.03,66.05,65.99,66.03,14800.0,58.3547,58.3724,58.3194,58.3547,14800.0
2006-10-06 15:25:00,66.04,66.06,65.98,66.04,18800.0,58.3635,58.3812,58.3105,58.3635,18800.0
2006-10-06 15:30:00,66.04,66.17,66.03,66.11,28000.0,58.3635,58.4784,58.3547,58.4254,28000.0
2006-10-06 15:35:00,66.1,66.27,66.1,66.25,24900.0,58.4166,58.5668,58.4166,58.5491,24900.0
2006-10-06 15:40:00,66.25,66.31,66.2,66.26,31400.0,58.5491,58.6022,58.5049,58.558,31400.0
2006-10-06 15:45:00,66.27,66.28,66.16,66.16,24600.0,58.5668,58.5756,58.4696,58.4696,24600.0
2006-10-06 15:50:00,66.17,66.17,66.0,66.15,40100.0,58.4784,58.4784,58.3282,58.4608,40100.0
2006-10-06 15:55:00,66.14,66.22,66.1,66.16,60900.0,58.4519,58.5226,58.4166,58.4696,60900.0
2006-10-09 09:30:00,66.4,66.4,66.14,66.14,23900.0,58.6817,58.6817,58.4519,58.4519,23900.0
2006-10-09 09:35:00,66.15,66.16,65.78,66.0,35900.0,58.4608,58.4696,58.1338,58.3282,35900.0
2006-10-09 09:40:00,66.0,66.0,65.65,65.87,39000.0,58.3282,58.3282,58.0189,58.2133,39000.0
2006-10-09 09:45:00,65.85,66.15,65.8,66.1,23900.0,58.1956,58.4608,58.1514,58.4166,23900.0
2006-10-09 09:50:00,66.07,66.3,66.05,66.23,14100.0,58.3901,58.5933,58.3724,58.5315,14100.0
2006-10-09 09:55:00,66.2,66.2,66.11,66.11,16700.0,58.5049,58.5049,58.4254,58.4254,16700.0
2006-10-09 10:00:00,66.1,66.35,66.1,66.26,24200.0,58.4166,58.6375,58.4166,58.558,24200.0
2006-10-09 10:05:00,66.26,66.26,66.17,66.24,15700.0,58.558,58.558,58.4784,58.5403,15700.0
2006-10-09 10:10:00,66.24,66.41,66.18,66.18,17200.0,58.5403,58.6905,58.4873,58.4873,17200.0
2006-10-09 10:15:00,66.17,66.41,66.17,66.27,18000.0,58.4784,58.6905,58.4784,58.5668,18000.0
2006-10-09 10:20:00,66.31,66.31,66.2,66.27,16300.0,58.6022,58.6022,58.5049,58.5668,16300.0
2006-10-09 10:25:00,66.28,66.37,66.15,66.15,19300.0,58.5756,58.6552,58.4608,58.4608,19300.0
2006-10-09 10:30:00,66.15,66.22,66.1,66.19,17000.0,58.4608,58.5226,58.4166,58.4961,17000.0
2006-10-09 10:35:00,66.19,66.21,66.0,66.0,15700.0,58.4961,58.5138,58.3282,58.3282,15700.0
2006-10-09 10:40:00,66.0,66.05,65.94,66.0,22000.0,58.3282,58.3724,58.2752,58.3282,22000.0
2006-10-09 10:45:00,66.01,66.01,65.93,65.97,15300.0,58.337,58.337,58.2663,58.3017,15300.0
2006-10-09 10:50:00,65.98,65.98,65.88,65.93,18800.0,58.3105,58.3105,58.2221,58.2663,18800.0
2006-10-09 10:55:00,65.96,66.09,65.96,66.02,18700.0,58.2928,58.4077,58.2928,58.3459,18700.0
2006-10-09 11:00:00,66.03,66.24,66.01,66.12,22400.0,58.3547,58.5403,58.337,58.4342,22400.0
2006-10-09 11:05:00,66.18,66.2,66.07,66.11,11200.0,58.4873,58.5049,58.3901,58.4254,11200.0
2006-10-09 11:10:00,66.11,66.15,66.08,66.14,13400.0,58.4254,58.4608,58.3989,58.4519,13400.0
2006-10-09 11:15:00,66.09,66.12,66.07,66.1,8800.0,58.4077,58.4342,58.3901,58.4166,8800.0
2006-10-09 11:20:00,66.09,66.31,66.08,66.31,12100.0,58.4077,58.6022,58.3989,58.6022,12100.0
2006-10-09 11:25:00,66.3,66.5,66.3,66.48,22500.0,58.5933,58.7701,58.5933,58.7524,22500.0
2006-10-09 11:30:00,66.47,66.54,66.45,66.52,16400.0,58.7436,58.8054,58.7259,58.7877,16400.0
2006-10-09 11:35:00,66.52,66.8,66.52,66.79,21400.0,58.7877,59.0352,58.7877,59.0264,21400.0
2006-10-09 11:40:00,66.78,66.85,66.71,66.73,10600.0,59.0175,59.0794,58.9557,58.9733,10600.0
2006-10-09 11:45:00,66.74,66.9,66.74,66.76,11200.0,58.9822,59.1236,58.9822,58.9998,11200.0
2006-10-09 11:50:00,66.8,66.85,66.77,66.82,11200.0,59.0352,59.0794,59.0087,59.0529,11200.0
2006-10-09 11:55:00,66.83,66.84,66.76,66.82,7800.0,59.0617,59.0706,58.9998,59.0529,7800.0
2006-10-09 12:00:00,66.81,66.86,66.78,66.78,11700.0,59.044,59.0882,59.0175,59.0175,11700.0
2006-10-09 12:05:00,66.78,66.8,66.74,66.76,10600.0,59.0175,59.0352,58.9822,58.9998,10600.0
2006-10-09 12:10:00,66.76,66.77,66.71,66.72,29300.0,58.9998,59.0087,58.9557,58.9645,29300.0
2006-10-09 12:15:00,66.72,66.79,66.7,66.73,16200.0,58.9645,59.0264,58.9468,58.9733,16200.0
2006-10-09 12:20:00,66.73,66.94,66.72,66.93,9400.0,58.9733,59.1589,58.9645,59.1501,9400.0
2006-10-09 12:25:00,66.93,66.93,66.82,66.85,10500.0,59.1501,59.1501,59.0529,59.0794,10500.0
2006-10-09 12:30:00,66.85,66.89,66.66,66.67,18100.0,59.0794,59.1147,58.9115,58.9203,18100.0
2006-10-09 12:35:00,66.67,66.68,66.61,66.66,13200.0,58.9203,58.9291,58.8673,58.9115,13200.0
2006-10-09 12:40:00,66.62,66.69,66.61,66.61,10100.0,58.8761,58.938,58.8673,58.8673,10100.0
2006-10-09 12:45:00,66.61,66.64,66.6,66.63,12600.0,58.8673,58.8938,58.8584,58.885,12600.0
2006-10-09 12:50:00,66.63,66.73,66.62,66.69,7600.0,58.885,58.9733,58.8761,58.938,7600.0
2006-10-09 12:55:00,66.7,66.78,66.69,66.71,11700.0,58.9468,59.0175,58.938,58.9557,11700.0
2006-10-09 13:00:00,66.71,66.77,66.68,66.75,10100.0,58.9557,59.0087,58.9291,58.991,10100.0
2006-10-09 13:05:00,66.75,66.77,66.72,66.76,5600.0,58.991,59.0087,58.9645,58.9998,5600.0
2006-10-09 13:10:00,66.75,66.78,66.74,66.75,7000.0,58.991,59.0175,58.9822,58.991,7000.0
2006-10-09 13:15:00,66.75,66.82,66.69,66.69,12300.0,58.991,59.0529,58.938,58.938,12300.0
2006-10-09 13:20:00,66.69,66.74,66.66,66.68,9300.0,58.938,58.9822,58.9115,58.9291,9300.0
2006-10-09 13:25:00,66.68,66.72,66.64,66.66,8900.0,58.9291,58.9645,58.8938,58.9115,8900.0
2006-10-09 13:30:00,66.64,66.64,66.6,66.6,6100.0,58.8938,58.8938,58.8584,58.8584,6100.0
2006-10-09 13:35:00,66.63,66.74,66.63,66.7,9700.0,58.885,58.9822,58.885,58.9468,9700.0
2006-10-09 13:40:00,66.71,66.78,66.71,66.73,7600.0,58.9557,59.0175,58.9557,58.9733,7600.0
2006-10-09 13:45:00,66.72,66.72,66.67,66.68,7000.0,58.9645,58.9645,58.9203,58.9291,7000.0
2006-10-09 13:50:00,66.72,66.75,66.67,66.68,8200.0,58.9645,58.991,58.9203,58.9291,8200.0
2006-10-09 13:55:00,66.69,66.75,66.66,66.67,9300.0,58.938,58.991,58.9115,58.9203,9300.0
2006-10-09 14:00:00,66.68,66.75,66.67,66.69,9000.0,58.9291,58.991,58.9203,58.938,9000.0
2006-10-09 14:05:00,66.67,66.76,66.65,66.76,7700.0,58.9203,58.9998,58.9026,58.9998,7700.0
2006-10-09 14:10:00,66.78,66.86,66.74,66.78,11700.0,59.0175,59.0882,58.9822,59.0175,11700.0
2006-10-09 14:15:00,66.78,66.85,66.74,66.81,11300.0,59.0175,59.0794,58.9822,59.044,11300.0
2006-10-09 14:20:00,66.81,66.85,66.76,66.83,12100.0,59.044,59.0794,58.9998,59.0617,12100.0
2006-10-09 14:25:00,66.83,66.95,66.82,66.93,13100.0,59.0617,59.1678,59.0529,59.1501,13100.0
2006-10-09 14:30:00,66.94,67.01,66.91,66.95,12500.0,59.1589,59.2208,59.1324,59.1678,12500.0
2006-10-09 14:35:00,66.96,66.96,66.64,66.64,41200.0,59.1766,59.1766,58.8938,58.8938,41200.0
2006-10-09 14:40:00,66.67,66.79,66.64,66.79,10000.0,58.9203,59.0264,58.8938,59.0264,10000.0
2006-10-09 14:45:00,66.79,66.79,66.74,66.78,9300.0,59.0264,59.0264,58.9822,59.0175,9300.0
2006-10-09 14:50:00,66.78,66.79,66.72,66.75,14800.0,59.0175,59.0264,58.9645,58.991,14800.0
2006-10-09 14:55:00,66.77,66.87,66.76,66.78,10900.0,59.0087,59.0971,58.9998,59.0175,10900.0
2006-10-09 15:00:00,66.78,66.85,66.77,66.85,14600.0,59.0175,59.0794,59.0087,59.0794,14600.0
2006-10-09 15:05:00,66.85,66.85,66.73,66.74,20300.0,59.0794,59.0794,58.9733,58.9822,20300.0
2006-10-09 15:10:00,66.74,66.8,66.74,66.76,14900.0,58.9822,59.0352,58.9822,58.9998,14900.0
2006-10-09 15:15:00,66.77,66.8,66.7,66.77,25700.0,59.0087,59.0352,58.9468,59.0087,25700.0
2006-10-09 15:20:00,66.78,66.79,66.74,66.78,14500.0,59.0175,59.0264,58.9822,59.0175,14500.0
2006-10-09 15:25:00,66.79,66.8,66.74,66.8,11900.0,59.0264,59.0352,58.9822,59.0352,11900.0
2006-10-09 15:30:00,66.8,66.8,66.75,66.8,21900.0,59.0352,59.0352,58.991,59.0352,21900.0
2006-10-09 15:35:00,66.8,66.92,65.98,66.81,29100.0,59.0352,59.1413,58.3105,59.044,29100.0
2006-10-09 15:40:00,66.8,66.81,66.75,66.75,26200.0,59.0352,59.044,58.991,58.991,26200.0
2006-10-09 15:45:00,66.75,66.76,66.73,66.73,19600.0,58.991,58.9998,58.9733,58.9733,19600.0
2006-10-09 15:50:00,66.73,66.74,66.64,66.65,25600.0,58.9733,58.9822,58.8938,58.9026,25600.0
2006-10-09 15:55:00,66.65,66.68,66.51,66.52,102300.0,58.9026,58.9291,58.7789,58.7877,102300.0
2006-10-10 09:30:00,67.0,67.0,66.87,66.87,20200.0,59.212,59.212,59.0971,59.0971,20200.0
2006-10-10 09:35:00,66.86,66.86,66.51,66.52,13600.0,59.0882,59.0882,58.7789,58.7877,13600.0
2006-10-10 09:40:00,66.58,66.65,66.34,66.37,15500.0,58.8408,58.9026,58.6287,58.6552,15500.0
2006-10-10 09:45:00,66.37,66.57,66.37,66.5,10100.0,58.6552,58.8319,58.6552,58.7701,10100.0
2006-10-10 09:50:00,66.52,66.69,66.37,66.38,13700.0,58.7877,58.938,58.6552,58.664,13700.0
2006-10-10 09:55:00,66.41,66.51,66.38,66.51,7700.0,58.6905,58.7789,58.664,58.7789,7700.0
2006-10-10 10:00:00,66.55,66.55,66.45,66.47,16200.0,58.8143,58.8143,58.7259,58.7436,16200.0
2006-10-10 10:05:00,66.48,66.5,66.36,66.38,16600.0,58.7524,58.7701,58.6463,58.664,16600.0
2006-10-10 10:10:00,66.37,66.45,66.36,66.37,9100.0,58.6552,58.7259,58.6463,58.6552,9100.0
2006-10-10 10:15:00,66.36,66.41,66.35,66.41,7600.0,58.6463,58.6905,58.6375,58.6905,7600.0
2006-10-10 10:20:00,66.43,66.44,66.15,66.15,12500.0,58.7082,58.717,58.4608,58.4608,12500.0
2006-10-10 10:25:00,66.15,66.26,66.02,66.12,25800.0,58.4608,58.558,58.3459,58.4342,25800.0
2006-10-10 10:30:00,66.16,66.16,65.92,65.98,24400.0,58.4696,58.4696,58.2575,58.3105,24400.0
2006-10-10 10:35:00,66.0,66.01,65.94,65.99,20900.0,58.3282,58.337,58.2752,58.3194,20900.0
2006-10-10 10:40:00,65.99,66.0,65.92,65.94,24100.0,58.3194,58.3282,58.2575,58.2752,24100.0
2006-10-10 10:45:00,65.94,66.0,65.92,65.99,17400.0,58.2752,58.3282,58.2575,58.3194,17400.0
2006-10-10 10:50:00,65.99,66.0,65.94,66.0,12600.0,58.3194,58.3282,58.2752,58.3282,12600.0
2006-10-10 10:55:00,66.01,66.18,66.01,66.14,7300.0,58.337,58.4873,58.337,58.4519,7300.0
2006-10-10 11:00:00,66.14,66.28,66.14,66.24,11100.0,58.4519,58.5756,58.4519,58.5403,11100.0
2006-10-10 11:05:00,66.25,66.34,66.25,66.34,9600.0,58.5491,58.6287,58.5491,58.6287,9600.0
2006-10-10 11:10:00,66.35,66.47,66.34,66.47,8400.0,58.6375,58.7436,58.6287,58.7436,8400.0
2006-10-10 11:15:00,66.48,66.56,66.4,66.43,12600.0,58.7524,58.8231,58.6817,58.7082,12600.0
2006-10-10 11:20:00,66.44,66.6,66.41,66.6,8000.0,58.717,58.8584,58.6905,58.8584,8000.0
2006-10-10 11:25:00,66.6,66.6,66.56,66.58,11600.0,58.8584,58.8584,58.8231,58.8408,11600.0
2006-10-10 11:30:00,66.58,66.61,66.57,66.6,25500.0,58.8408,58.8673,58.8319,58.8584,25500.0
2006-10-10 11:35:00,66.59,66.62,66.59,66.59,19800.0,58.8496,58.8761,58.8496,58.8496,19800.0
2006-10-10 11:40:00,66.59,66.59,66.36,66.44,16400.0,58.8496,58.8496,58.6463,58.717,16400.0
2006-10-10 11:45:00,66.44,66.63,66.43,66.63,8300.0,58.717,58.885,58.7082,58.885,8300.0
2006-10-10 11:50:00,66.61,66.71,66.6,66.65,8700.0,58.8673,58.9557,58.8584,58.9026,8700.0
2006-10-10 11:55:00,66.64,66.64,66.46,66.61,15000.0,58.8938,58.8938,58.7347,58.8673,15000.0
2006-10-10 12:00:00,66.61,66.61,66.33,66.54,25100.0,58.8673,58.8673,58.6198,58.8054,25100.0
2006-10-10 12:05:00,66.53,66.6,66.51,66.57,9500.0,58.7966,58.8584,58.7789,58.8319,9500.0
2006-10-10 12:10:00,66.54,66.7,66.54,66.67,7600.0,58.8054,58.9468,58.8054,58.9203,7600.0
2006-10-10 12:15:00,66.67,66.71,66.64,66.64,11200.0,58.9203,58.9557,58.8938,58.8938,11200.0
2006-10-10 12:20:00,66.63,66.64,66.56,66.56,15000.0,58.885,58.8938,58.8231,58.8231,15000.0
2006-10-10 12:25:00,66.56,66.63,66.5,66.63,13500.0,58.8231,58.885,58.7701,58.885,13500.0
2006-10-10 12:30:00,66.63,66.64,66.58,66.58,7200.0,58.885,58.8938,58.8408,58.8408,7200.0
2006-10-10 12:35:00,66.61,66.64,66.59,66.61,8100.0,58.8673,58.8938,58.8496,58.8673,8100.0
2006-10-10 12:40:00,66.61,66.62,66.6,66.62,7700.0,58.8673,58.8761,58.8584,58.8761,7700.0
2006-10-10 12:45:00,66.62,66.64,66.59,66.62,6400.0,58.8761,58.8938,58.8496,58.8761,6400.0
2006-10-10 12:50:00,66.62,66.63,66.58,66.62,5100.0,58.8761,58.885,58.8408,58.8761,5100.0
2006-10-10 12:55:00,66.61,66.63,66.6,66.61,2500.0,58.8673,58.885,58.8584,58.8673,2500.0
2006-10-10 13:00:00,66.61,66.62,66.58,66.59,3300.0,58.8673,58.8761,58.8408,58.8496,3300.0
2006-10-10 13:05:00,66.59,66.59,66.52,66.52,9400.0,58.8496,58.8496,58.7877,58.7877,9400.0
2006-10-10 13:10:00,66.54,66.55,66.51,66.55,6400.0,58.8054,58.8143,58.7789,58.8143,6400.0
2006-10-10 13:15:00,66.54,66.54,66.5,66.5,5000.0,58.8054,58.8054,58.7701,58.7701,5000.0
2006-10-10 13:20:00,66.49,66.64,66.47,66.53,19400.0,58.7612,58.8938,58.7436,58.7966,19400.0
2006-10-10 13:25:00,66.53,66.6,66.49,66.53,25400.0,58.7966,58.8584,58.7612,58.7966,25400.0
2006-10-10 13:30:00,66.54,66.56,66.46,66.46,7600.0,58.8054,58.8231,58.7347,58.7347,7600.0
2006-10-10 13:35:00,66.45,66.46,66.35,66.35,13800.0,58.7259,58.7347,58.6375,58.6375,13800.0
2006-10-10 13:40:00,66.34,66.34,66.23,66.3,7200.0,58.6287,58.6287,58.5315,58.5933,7200.0
2006-10-10 13:45:00,66.31,66.4,66.27,66.4,7200.0,58.6022,58.6817,58.5668,58.6817,7200.0
2006-10-10 13:50:00,66.39,66.4,66.3,66.36,11700.0,58.6729,58.6817,58.5933,58.6463,11700.0
2006-10-10 13:55:00,66.36,66.48,66.36,66.48,2900.0,58.6463,58.7524,58.6463,58.7524,2900.0
2006-10-10 14:00:00,66.5,66.6,66.47,66.5,11700.0,58.7701,58.8584,58.7436,58.7701,11700.0
2006-10-10 14:05:00,66.48,66.63,66.48,66.54,28400.0,58.7524,58.885,58.7524,58.8054,28400.0
2006-10-10 14:10:00,66.54,66.55,66.45,66.54,37300.0,58.8054,58.8143,58.7259,58.8054,37300.0
2006-10-10 14:15:00,66.53,66.64,66.5,66.63,24500.0,58.7966,58.8938,58.7701,58.885,24500.0
2006-10-10 14:20:00,66.62,66.62,66.53,66.54,40600.0,58.8761,58.8761,58.7966,58.8054,40600.0
2006-10-10 14:25:00,66.54,66.6,66.53,66.55,22900.0,58.8054,58.8584,58.7966,58.8143,22900.0
2006-10-10 14:30:00,66.55,66.65,66.55,66.65,26600.0,58.8143,58.9026,58.8143,58.9026,26600.0
2006-10-10 14:35:00,66.64,66.65,66.58,66.63,16200.0,58.8938,58.9026,58.8408,58.885,16200.0
2006-10-10 14:40:00,66.62,66.67,66.58,66.61,59500.0,58.8761,58.9203,58.8408,58.8673,59500.0
2006-10-10 14:45:00,66.63,66.66,66.6,66.61,21300.0,58.885,58.9115,58.8584,58.8673,21300.0
2006-10-10 14:50:00,66.63,66.69,66.58,66.69,36000.0,58.885,58.938,58.8408,58.938,36000.0
2006-10-10 14:55:00,66.67,66.68,66.64,66.64,8200.0,58.9203,58.9291,58.8938,58.8938,8200.0
2006-10-10 15:00:00,66.64,66.69,66.62,66.63,23800.0,58.8938,58.938,58.8761,58.885,23800.0
2006-10-10 15:05:00,66.63,66.67,66.59,66.65,340600.0,58.885,58.9203,58.8496,58.9026,340600.0
2006-10-10 15:10:00,66.67,66.67,66.61,66.66,22600.0,58.9203,58.9203,58.8673,58.9115,22600.0
2006-10-10 15:15:00,66.66,66.66,66.6,66.6,62400.0,58.9115,58.9115,58.8584,58.8584,62400.0
2006-10-10 15:20:00,66.62,66.62,66.56,66.56,58000.0,58.8761,58.8761,58.8231,58.8231,58000.0
2006-10-10 15:25:00,66.58,66.58,66.53,66.55,55100.0,58.8408,58.8408,58.7966,58.8143,55100.0
2006-10-10 15:30:00,66.54,66.55,66.51,66.53,42400.0,58.8054,58.8143,58.7789,58.7966,42400.0
2006-10-10 15:35:00,66.52,66.55,66.29,66.3,32100.0,58.7877,58.8143,58.5845,58.5933,32100.0
2006-10-10 15:40:00,66.3,66.3,66.17,66.24,40700.0,58.5933,58.5933,58.4784,58.5403,40700.0
2006-10-10 15:45:00,66.24,66.25,66.14,66.24,41000.0,58.5403,58.5491,58.4519,58.5403,41000.0
2006-10-10 15:50:00,66.22,66.29,66.21,66.28,26500.0,58.5226,58.5845,58.5138,58.5756,26500.0
2006-10-10 15:55:00,66.29,66.32,66.2,66.24,38900.0,58.5845,58.611,58.5049,58.5403,38900.0
2006-10-11 09:30:00,66.25,66.3,66.19,66.26,11400.0,58.5491,58.5933,58.4961,58.558,11400.0
2006-10-11 09:35:00,66.29,66.29,66.21,66.25,14200.0,58.5845,58.5845,58.5138,58.5491,14200.0
2006-10-11 09:40:00,66.24,66.38,66.08,66.31,12800.0,58.5403,58.664,58.3989,58.6022,12800.0
2006-10-11 09:45:00,66.28,66.36,66.16,66.16,20200.0,58.5756,58.6463,58.4696,58.4696,20200.0
2006-10-11 09:50:00,66.16,66.45,66.16,66.4,17800.0,58.4696,58.7259,58.4696,58.6817,17800.0
2006-10-11 09:55:00,66.4,66.42,66.34,66.39,16900.0,58.6817,58.6994,58.6287,58.6729,16900.0
2006-10-11 10:00:00,66.4,66.5,66.35,66.5,23400.0,58.6817,58.7701,58.6375,58.7701,23400.0
2006-10-11 10:05:00,66.5,66.5,66.4,66.48,16200.0,58.7701,58.7701,58.6817,58.7524,16200.0
2006-10-11 10:10:00,66.49,66.49,66.39,66.39,13300.0,58.7612,58.7612,58.6729,58.6729,13300.0
2006-10-11 10:15:00,66.41,66.65,66.39,66.64,35000.0,58.6905,58.9026,58.6729,58.8938,35000.0
2006-10-11 10:20:00,66.64,66.65,66.53,66.6,18200.0,58.8938,58.9026,58.7966,58.8584,18200.0
2006-10-11 10:25:00,66.6,66.65,66.56,66.65,22600.0,58.8584,58.9026,58.8231,58.9026,22600.0
2006-10-11 10:30:00,66.63,66.63,66.47,66.51,20900.0,58.885,58.885,58.7436,58.7789,20900.0
2006-10-11 10:35:00,66.51,66.59,66.49,66.54,13700.0,58.7789,58.8496,58.7612,58.8054,13700.0
2006-10-11 10:40:00,66.55,66.58,66.45,66.56,26100.0,58.8143,58.8408,58.7259,58.8231,26100.0
2006-10-11 10:45:00,66.59,66.6,66.51,66.6,7300.0,58.8496,58.8584,58.7789,58.8584,7300.0
2006-10-11 10:50:00,66.6,66.6,66.58,66.6,15900.0,58.8584,58.8584,58.8408,58.8584,15900.0
2006-10-11 10:55:00,66.59,66.6,66.56,66.56,15900.0,58.8496,58.8584,58.8231,58.8231,15900.0
2006-10-11 11:00:00,66.57,66.6,66.55,66.6,19200.0,58.8319,58.8584,58.8143,58.8584,19200.0
2006-10-11 11:05:00,66.59,66.6,66.53,66.56,9400.0,58.8496,58.8584,58.7966,58.8231,9400.0
2006-10-11 11:10:00,66.59,66.6,66.55,66.55,18900.0,58.8496,58.8584,58.8143,58.8143,18900.0
2006-10-11 11:15:00,66.57,66.57,66.46,66.5,8100.0,58.8319,58.8319,58.7347,58.7701,8100.0
2006-10-11 11:20:00,66.5,66.59,66.5,66.59,10300.0,58.7701,58.8496,58.7701,58.8496,10300.0
2006-10-11 11:25:00,66.59,66.59,66.44,66.48,32700.0,58.8496,58.8496,58.717,58.7524,32700.0
2006-10-11 11:30:00,66.49,66.49,66.39,66.4,9200.0,58.7612,58.7612,58.6729,58.6817,9200.0
2006-10-11 11:35:00,66.4,66.58,66.4,66.46,12100.0,58.6817,58.8408,58.6817,58.7347,12100.0
2006-10-11 11:40:00,66.56,66.6,66.47,66.6,15500.0,58.8231,58.8584,58.7436,58.8584,15500.0
2006-10-11 11:45:00,66.6,66.6,66.59,66.6,8000.0,58.8584,58.8584,58.8496,58.8584,8000.0
2006-10-11 11:50:00,66.59,66.6,66.52,66.57,9000.0,58.8496,58.8584,58.7877,58.8319,9000.0
2006-10-11 11:55:00,66.6,66.6,66.58,66.58,9700.0,58.8584,58.8584,58.8408,58.8408,9700.0
2006-10-11 12:00:00,66.58,66.6,66.57,66.6,10500.0,58.8408,58.8584,58.8319,58.8584,10500.0
2006-10-11 12:05:00,66.57,66.6,66.57,66.6,7500.0,58.8319,58.8584,58.8319,58.8584,7500.0
2006-10-11 12:10:00,66.6,66.6,66.51,66.54,14800.0,58.8584,58.8584,58.7789,58.8054,14800.0
2006-10-11 12:15:00,66.48,66.49,66.39,66.4,22100.0,58.7524,58.7612,58.6729,58.6817,22100.0
2006-10-11 12:20:00,66.37,66.37,66.26,66.34,5300.0,58.6552,58.6552,58.558,58.6287,5300.0
2006-10-11 12:25:00,66.36,66.4,66.25,66.3,40700.0,58.6463,58.6817,58.5491,58.5933,40700.0
2006-10-11 12:30:00,66.26,66.4,66.26,66.32,11300.0,58.558,58.6817,58.558,58.611,11300.0
2006-10-11 12:35:00,66.35,66.4,66.35,66.36,9600.0,58.6375,58.6817,58.6375,58.6463,9600.0
2006-10-11 12:40:00,66.38,66.39,66.37,66.37,8200.0,58.664,58.6729,58.6552,58.6552,8200.0
2006-10-11 12:45:00,66.38,66.4,66.37,66.38,2200.0,58.664,58.6817,58.6552,58.664,2200.0
2006-10-11 12:50:00,66.4,66.4,66.34,66.4,15500.0,58.6817,58.6817,58.6287,58.6817,15500.0
2006-10-11 12:55:00,66.4,66.4,66.37,66.39,7200.0,58.6817,58.6817,58.6552,58.6729,7200.0
2006-10-11 13:00:00,66.4,66.4,66.35,66.39,6200.0,58.6817,58.6817,58.6375,58.6729,6200.0
2006-10-11 13:05:00,66.4,66.4,66.36,66.36,11900.0,58.6817,58.6817,58.6463,58.6463,11900.0
2006-10-11 13:10:00,66.37,66.4,66.31,66.31,13400.0,58.6552,58.6817,58.6022,58.6022,13400.0
2006-10-11 13:15:00,66.31,66.32,66.13,66.15,23400.0,58.6022,58.611,58.4431,58.4608,23400.0
2006-10-11 13:20:00,66.15,66.3,66.15,66.17,12800.0,58.4608,58.5933,58.4608,58.4784,12800.0
2006-10-11 13:25:00,66.17,66.21,66.13,66.19,6600.0,58.4784,58.5138,58.4431,58.4961,6600.0
2006-10-11 13:30:00,66.17,66.17,66.1,66.16,8900.0,58.4784,58.4784,58.4166,58.4696,8900.0
2006-10-11 13:35:00,66.18,66.2,66.07,66.17,20300.0,58.4873,58.5049,58.3901,58.4784,20300.0
2006-10-11 13:40:00,66.19,66.19,65.98,65.99,24500.0,58.4961,58.4961,58.3105,58.3194,24500.0
2006-10-11 13:45:00,65.99,65.99,65.92,65.93,20500.0,58.3194,58.3194,58.2575,58.2663,20500.0
2006-10-11 13:50:00,65.93,65.93,65.86,65.87,17900.0,58.2663,58.2663,58.2045,58.2133,17900.0
2006-10-11 13:55:00,65.87,65.87,65.78,65.82,20900.0,58.2133,58.2133,58.1338,58.1691,20900.0
2006-10-11 14:00:00,65.83,65.83,65.68,65.68,19200.0,58.178,58.178,58.0454,58.0454,19200.0
2006-10-11 14:05:00,65.68,65.69,65.52,65.53,39400.0,58.0454,58.0542,57.904,57.9128,39400.0
2006-10-11 14:10:00,65.52,65.63,65.46,65.62,57600.0,57.904,58.0012,57.851,57.9924,57600.0
2006-10-11 14:15:00,65.63,65.63,65.54,65.57,28600.0,58.0012,58.0012,57.9217,57.9482,28600.0
2006-10-11 14:20:00,65.56,65.77,65.55,65.75,25900.0,57.9393,58.1249,57.9305,58.1073,25900.0
2006-10-11 14:25:00,65.77,65.77,65.66,65.66,20200.0,58.1249,58.1249,58.0277,58.0277,20200.0
2006-10-11 14:30:00,65.66,65.7,65.61,65.61,25400.0,58.0277,58.0631,57.9835,57.9835,25400.0
2006-10-11 14:35:00,65.61,65.65,65.52,65.64,17200.0,57.9835,58.0189,57.904,58.01,17200.0
2006-10-11 14:40:00,65.65,65.65,65.61,65.64,13700.0,58.0189,58.0189,57.9835,58.01,13700.0
2006-10-11 14:45:00,65.63,65.68,65.51,65.54,19900.0,58.0012,58.0454,57.8951,57.9217,19900.0
2006-10-11 14:50:00,65.56,65.6,65.48,65.55,27400.0,57.9393,57.9747,57.8686,57.9305,27400.0
2006-10-11 14:55:00,65.54,65.6,65.46,65.5,24300.0,57.9217,57.9747,57.851,57.8863,24300.0
2006-10-11 15:00:00,65.52,65.59,65.5,65.55,25000.0,57.904,57.9658,57.8863,57.9305,25000.0
2006-10-11 15:05:00,65.57,65.61,65.56,65.57,21000.0,57.9482,57.9835,57.9393,57.9482,21000.0
2006-10-11 15:10:00,65.6,65.67,65.6,65.64,27500.0,57.9747,58.0366,57.9747,58.01,27500.0
2006-10-11 15:15:00,65.64,65.78,65.64,65.75,24100.0,58.01,58.1338,58.01,58.1073,24100.0
2006-10-11 15:20:00,65.76,65.76,65.63,65.69,20800.0,58.1161,58.1161,58.0012,58.0542,20800.0
2006-10-11 15:25:00,65.7,65.77,65.69,65.73,31000.0,58.0631,58.1249,58.0542,58.0896,31000.0
2006-10-11 15:30:00,65.72,65.73,65.69,65.71,15900.0,58.0807,58.0896,58.0542,58.0719,15900.0
2006-10-11 15:35:00,65.72,65.87,65.7,65.87,18500.0,58.0807,58.2133,58.0631,58.2133,18500.0
2006-10-11 15:40:00,65.88,66.01,65.88,66.01,47800.0,58.2221,58.337,58.2221,58.337,47800.0
2006-10-11 15:45:00,66.01,66.08,65.97,65.98,48000.0,58.337,58.3989,58.3017,58.3105,48000.0
2006-10-11 15:50:00,66.0,66.0,65.98,66.0,28800.0,58.3282,58.3282,58.3105,58.3282,28800.0
2006-10-11 15:55:00,66.0,66.0,65.96,65.97,34000.0,58.3282,58.3282,58.2928,58.3017,34000.0
2006-10-12 09:30:00,66.0,66.05,65.86,65.87,28400.0,58.3282,58.3724,58.2045,58.2133,28400.0
2006-10-12 09:35:00,65.86,65.87,65.3,65.3,42100.0,58.2045,58.2133,57.7096,57.7096,42100.0
2006-10-12 09:40:00,65.3,65.68,65.22,65.54,50900.0,57.7096,58.0454,57.6389,57.9217,50900.0
2006-10-12 09:45:00,65.45,65.5,65.42,65.49,15800.0,57.8421,57.8863,57.8156,57.8775,15800.0
2006-10-12 09:50:00,65.49,65.5,65.26,65.26,46900.0,57.8775,57.8863,57.6742,57.6742,46900.0
2006-10-12 09:55:00,65.28,65.31,65.03,65.12,43200.0,57.6919,57.7184,57.4709,57.5505,43200.0
2006-10-12 10:00:00,65.15,65.15,64.94,65.0,51900.0,57.577,57.577,57.3914,57.4444,51900.0
2006-10-12 10:05:00,64.98,65.0,64.82,64.98,24700.0,57.4268,57.4444,57.2854,57.4268,24700.0
2006-10-12 10:10:00,64.98,65.02,64.93,65.0,22800.0,57.4268,57.4621,57.3826,57.4444,22800.0
2006-10-12 10:15:00,65.0,65.29,65.0,65.17,45900.0,57.4444,57.7007,57.4444,57.5947,45900.0
2006-10-12 10:20:00,65.15,65.17,65.0,65.05,53700.0,57.577,57.5947,57.4444,57.4886,53700.0
2006-10-12 10:25:00,65.1,65.25,65.03,65.1,18900.0,57.5328,57.6654,57.4709,57.5328,18900.0
2006-10-12 10:30:00,65.08,65.18,65.03,65.07,33200.0,57.5151,57.6035,57.4709,57.5063,33200.0
2006-10-12 10:35:00,65.05,65.2,65.05,65.13,28700.0,57.4886,57.6212,57.4886,57.5593,28700.0
2006-10-12 10:40:00,65.13,65.24,65.11,65.15,33200.0,57.5593,57.6565,57.5416,57.577,33200.0
2006-10-12 10:45:00,65.16,65.16,65.01,65.03,28000.0,57.5858,57.5858,57.4533,57.4709,28000.0
2006-10-12 10:50:00,65.05,65.13,65.05,65.06,9700.0,57.4886,57.5593,57.4886,57.4975,9700.0
2006-10-12 10:55:00,65.07,65.12,65.04,65.09,19100.0,57.5063,57.5505,57.4798,57.524,19100.0
2006-10-12 11:00:00,65.11,65.13,65.07,65.13,12700.0,57.5416,57.5593,57.5063,57.5593,12700.0
2006-10-12 11:05:00,65.1,65.1,65.0,65.0,18200.0,57.5328,57.5328,57.4444,57.4444,18200.0
2006-10-12 11:10:00,65.0,65.15,65.0,65.15,45700.0,57.4444,57.577,57.4444,57.577,45700.0
2006-10-12 11:15:00,65.16,65.16,65.1,65.1,14600.0,57.5858,57.5858,57.5328,57.5328,14600.0
2006-10-12 11:20:00,65.09,65.15,65.0,65.08,34700.0,57.524,57.577,57.4444,57.5151,34700.0
2006-10-12 11:25:00,65.1,65.1,65.04,65.05,13400.0,57.5328,57.5328,57.4798,57.4886,13400.0
2006-10-12 11:30:00,65.05,65.09,65.05,65.09,18200.0,57.4886,57.524,57.4886,57.524,18200.0
2006-10-12 11:35:00,65.1,65.15,65.09,65.12,45900.0,57.5328,57.577,57.524,57.5505,45900.0
2006-10-12 11:40:00,65.1,65.14,65.01,65.08,22600.0,57.5328,57.5682,57.4533,57.5151,22600.0
2006-10-12 11:45:00,65.1,65.1,65.07,65.1,10600.0,57.5328,57.5328,57.5063,57.5328,10600.0
2006-10-12 11:50:00,65.1,65.12,65.04,65.1,10200.0,57.5328,57.5505,57.4798,57.5328,10200.0
2006-10-12 11:55:00,65.1,65.12,65.03,65.1,13700.0,57.5328,57.5505,57.4709,57.5328,13700.0
2006-10-12 12:00:00,65.07,65.08,65.01,65.04,15200.0,57.5063,57.5151,57.4533,57.4798,15200.0
2006-10-12 12:05:00,65.03,65.15,65.03,65.1,27600.0,57.4709,57.577,57.4709,57.5328,27600.0
2006-10-12 12:10:00,65.09,65.12,65.01,65.01,18400.0,57.524,57.5505,57.4533,57.4533,18400.0
2006-10-12 12:15:00,65.01,65.01,64.93,64.98,11200.0,57.4533,57.4533,57.3826,57.4268,11200.0
2006-10-12 12:20:00,64.98,65.0,64.96,64.98,8400.0,57.4268,57.4444,57.4091,57.4268,8400.0
2006-10-12 12:25:00,64.99,64.99,64.91,64.98,11300.0,57.4356,57.4356,57.3649,57.4268,11300.0
2006-10-12 12:30:00,64.97,65.02,64.97,64.97,24400.0,57.4179,57.4621,57.4179,57.4179,24400.0
2006-10-12 12:35:00,64.97,64.98,64.89,64.91,9300.0,57.4179,57.4268,57.3472,57.3649,9300.0
2006-10-12 12:40:00,64.93,64.98,64.92,64.95,12200.0,57.3826,57.4268,57.3737,57.4002,12200.0
2006-10-12 12:45:00,64.97,65.0,64.95,64.95,26300.0,57.4179,57.4444,57.4002,57.4002,26300.0
2006-10-12 12:50:00,64.95,64.98,64.84,64.84,36300.0,57.4002,57.4268,57.303,57.303,36300.0
2006-10-12 12:55:00,64.82,64.83,64.77,64.83,10400.0,57.2854,57.2942,57.2412,57.2942,10400.0
2006-10-12 13:00:00,64.83,64.9,64.83,64.86,8800.0,57.2942,57.3561,57.2942,57.3207,8800.0
2006-10-12 13:05:00,64.86,64.89,64.82,64.85,42700.0,57.3207,57.3472,57.2854,57.3119,42700.0
2006-10-12 13:10:00,64.83,64.87,64.81,64.81,8000.0,57.2942,57.3295,57.2765,57.2765,8000.0
2006-10-12 13:15:00,64.82,64.83,64.78,64.78,14300.0,57.2854,57.2942,57.25,57.25,14300.0
2006-10-12 13:20:00,64.78,64.78,64.65,64.65,21900.0,57.25,57.25,57.1351,57.1351,21900.0
2006-10-12 13:25:00,64.66,64.66,64.45,64.48,28800.0,57.144,57.144,56.9584,56.9849,28800.0
2006-10-12 13:30:00,64.48,64.49,64.37,64.37,33500.0,56.9849,56.9937,56.8877,56.8877,33500.0
2006-10-12 13:35:00,64.37,64.38,64.36,64.37,25700.0,56.8877,56.8965,56.8788,56.8877,25700.0
2006-10-12 13:40:00,64.37,64.4,64.37,64.39,28100.0,56.8877,56.9142,56.8877,56.9053,28100.0
2006-10-12 13:45:00,64.4,64.4,64.39,64.4,17100.0,56.9142,56.9142,56.9053,56.9142,17100.0
2006-10-12 13:50:00,64.4,64.4,64.39,64.4,22200.0,56.9142,56.9142,56.9053,56.9142,22200.0
2006-10-12 13:55:00,64.4,64.45,64.39,64.42,36900.0,56.9142,56.9584,56.9053,56.9319,36900.0
2006-10-12 14:00:00,64.42,64.65,64.41,64.63,39700.0,56.9319,57.1351,56.923,57.1174,39700.0
2006-10-12 14:05:00,64.65,64.81,64.58,64.81,37000.0,57.1351,57.2765,57.0733,57.2765,37000.0
2006-10-12 14:10:00,64.81,64.95,64.8,64.88,35500.0,57.2765,57.4002,57.2677,57.3384,35500.0
2006-10-12 14:15:00,64.88,64.97,64.84,64.88,31400.0,57.3384,57.4179,57.303,57.3384,31400.0
2006-10-12 14:20:00,64.91,64.93,64.79,64.79,26400.0,57.3649,57.3826,57.2588,57.2588,26400.0
2006-10-12 14:25:00,64.8,65.15,64.8,65.1,69400.0,57.2677,57.577,57.2677,57.5328,69400.0
2006-10-12 14:30:00,65.09,65.15,65.07,65.12,16800.0,57.524,57.577,57.5063,57.5505,16800.0
2006-10-12 14:35:00,65.12,65.19,65.1,65.14,22100.0,57.5505,57.6123,57.5328,57.5682,22100.0
2006-10-12 14:40:00,65.14,65.19,65.13,65.18,13100.0,57.5682,57.6123,57.5593,57.6035,13100.0
2006-10-12 14:45:00,65.19,65.22,65.17,65.22,10100.0,57.6123,57.6389,57.5947,57.6389,10100.0
2006-10-12 14:50:00,65.22,65.38,65.22,65.38,17300.0,57.6389,57.7803,57.6389,57.7803,17300.0
2006-10-12 14:55:00,65.38,65.41,65.36,65.38,17000.0,57.7803,57.8068,57.7626,57.7803,17000.0
2006-10-12 15:00:00,65.39,65.45,65.36,65.41,25500.0,57.7891,57.8421,57.7626,57.8068,25500.0
2006-10-12 15:05:00,65.41,65.5,65.38,65.43,28700.0,57.8068,57.8863,57.7803,57.8244,28700.0
2006-10-12 15:10:00,65.45,65.61,65.45,65.59,28200.0,57.8421,57.9835,57.8421,57.9658,28200.0
2006-10-12 15:15:00,65.59,65.62,65.48,65.49,13700.0,57.9658,57.9924,57.8686,57.8775,13700.0
2006-10-12 15:20:00,65.49,65.6,65.49,65.6,20100.0,57.8775,57.9747,57.8775,57.9747,20100.0
2006-10-12 15:25:00,65.58,65.63,65.5,65.55,22400.0,57.957,58.0012,57.8863,57.9305,22400.0
2006-10-12 15:30:00,65.57,65.61,65.55,65.59,19000.0,57.9482,57.9835,57.9305,57.9658,19000.0
2006-10-12 15:35:00,65.59,65.64,65.56,65.56,14200.0,57.9658,58.01,57.9393,57.9393,14200.0
2006-10-12 15:40:00,65.57,65.57,65.34,65.35,29600.0,57.9482,57.9482,57.7449,57.7537,29600.0
2006-10-12 15:45:00,65.34,65.64,65.3,65.64,41400.0,57.7449,58.01,57.7096,58.01,41400.0
2006-10-12 15:50:00,65.64,65.67,65.51,65.54,43500.0,58.01,58.0366,57.8951,57.9217,43500.0
2006-10-12 15:55:00,65.54,65.61,65.49,65.49,45800.0,57.9217,57.9835,57.8775,57.8775,45800.0
2006-10-13 09:30:00,65.33,65.4,65.2,65.3,17800.0,57.7361,57.7979,57.6212,57.7096,17800.0
2006-10-13 09:35:00,65.3,65.3,64.54,64.77,23200.0,57.7096,57.7096,57.0379,57.2412,23200.0
2006-10-13 09:40:00,64.85,65.0,64.73,64.74,17300.0,57.3119,57.4444,57.2058,57.2147,17300.0
2006-10-13 09:45:00,64.7,64.96,64.7,64.87,29900.0,57.1793,57.4091,57.1793,57.3295,29900.0
2006-10-13 09:50:00,64.85,64.87,64.54,64.54,16900.0,57.3119,57.3295,57.0379,57.0379,16900.0
2006-10-13 09:55:00,64.4,64.64,64.4,64.44,29400.0,56.9142,57.1263,56.9142,56.9495,29400.0
2006-10-13 10:00:00,64.46,64.62,64.42,64.43,23600.0,56.9672,57.1086,56.9319,56.9407,23600.0
2006-10-13 10:05:00,64.44,64.8,64.43,64.66,26200.0,56.9495,57.2677,56.9407,57.144,26200.0
2006-10-13 10:10:00,64.66,64.79,64.61,64.65,28800.0,57.144,57.2588,57.0998,57.1351,28800.0
2006-10-13 10:15:00,64.64,64.73,64.45,64.51,27400.0,57.1263,57.2058,56.9584,57.0114,27400.0
2006-10-13 10:20:00,64.51,64.58,64.48,64.51,25100.0,57.0114,57.0733,56.9849,57.0114,25100.0
2006-10-13 10:25:00,64.51,64.59,64.41,64.57,23900.0,57.0114,57.0821,56.923,57.0644,23900.0
2006-10-13 10:30:00,64.57,64.7,64.56,64.68,27200.0,57.0644,57.1793,57.0556,57.1616,27200.0
2006-10-13 10:35:00,64.71,64.88,64.61,64.66,27300.0,57.1881,57.3384,57.0998,57.144,27300.0
2006-10-13 10:40:00,64.66,64.74,64.61,64.73,41600.0,57.144,57.2147,57.0998,57.2058,41600.0
2006-10-13 10:45:00,64.72,64.72,64.67,64.72,11900.0,57.197,57.197,57.1528,57.197,11900.0
2006-10-13 10:50:00,64.74,64.75,64.73,64.73,18900.0,57.2147,57.2235,57.2058,57.2058,18900.0
2006-10-13 10:55:00,64.73,64.8,64.6,64.6,21000.0,57.2058,57.2677,57.0909,57.0909,21000.0
2006-10-13 11:00:00,64.56,64.6,63.94,64.0,142800.0,57.0556,57.0909,56.5076,56.5607,142800.0
2006-10-13 11:05:00,64.0,64.16,63.85,64.1,69400.0,56.5607,56.7021,56.4281,56.649,69400.0
2006-10-13 11:10:00,64.15,64.2,64.03,64.06,34300.0,56.6932,56.7374,56.5872,56.6137,34300.0
2006-10-13 11:15:00,64.05,64.14,63.99,64.02,66400.0,56.6049,56.6844,56.5518,56.5783,66400.0
2006-10-13 11:20:00,64.02,64.02,63.86,63.86,53200.0,56.5783,56.5783,56.4369,56.4369,53200.0
2006-10-13 11:25:00,63.86,63.86,63.62,63.69,49900.0,56.4369,56.4369,56.2248,56.2867,49900.0
2006-10-13 11:30:00,63.69,63.7,63.53,63.67,56000.0,56.2867,56.2955,56.1453,56.269,56000.0
2006-10-13 11:35:00,63.67,63.87,63.63,63.8,22200.0,56.269,56.4458,56.2337,56.3839,22200.0
2006-10-13 11:40:00,63.81,63.92,63.77,63.92,15700.0,56.3928,56.49,56.3574,56.49,15700.0
2006-10-13 11:45:00,63.92,64.14,63.9,64.06,20900.0,56.49,56.6844,56.4723,56.6137,20900.0
2006-10-13 11:50:00,64.07,64.12,64.03,64.04,39500.0,56.6225,56.6667,56.5872,56.596,39500.0
2006-10-13 11:55:00,64.03,64.11,63.97,64.1,23900.0,56.5872,56.6579,56.5342,56.649,23900.0
2006-10-13 12:00:00,64.1,64.12,64.0,64.04,29000.0,56.649,56.6667,56.5607,56.596,29000.0
2006-10-13 12:05:00,64.03,64.06,63.94,63.98,43300.0,56.5872,56.6137,56.5076,56.543,43300.0
2006-10-13 12:10:00,63.95,63.95,63.77,63.79,76500.0,56.5165,56.5165,56.3574,56.3751,76500.0
2006-10-13 12:15:00,63.8,63.95,63.78,63.93,56900.0,56.3839,56.5165,56.3662,56.4988,56900.0
2006-10-13 12:20:00,63.94,63.95,63.91,63.92,36300.0,56.5076,56.5165,56.4811,56.49,36300.0
2006-10-13 12:25:00,63.92,63.95,63.91,63.93,11900.0,56.49,56.5165,56.4811,56.4988,11900.0
2006-10-13 12:30:00,63.93,63.93,63.92,63.93,12100.0,56.4988,56.4988,56.49,56.4988,12100.0
2006-10-13 12:35:00,63.92,63.94,63.92,63.92,18000.0,56.49,56.5076,56.49,56.49,18000.0
2006-10-13 12:40:00,63.93,63.93,63.92,63.93,34000.0,56.4988,56.4988,56.49,56.4988,34000.0
2006-10-13 12:45:00,63.93,63.93,63.87,63.9,23200.0,56.4988,56.4988,56.4458,56.4723,23200.0
2006-10-13 12:50:00,63.87,63.88,63.85,63.85,8900.0,56.4458,56.4546,56.4281,56.4281,8900.0
2006-10-13 12:55:00,63.86,63.86,63.83,63.83,7200.0,56.4369,56.4369,56.4104,56.4104,7200.0
2006-10-13 13:00:00,63.83,63.9,63.8,63.81,33900.0,56.4104,56.4723,56.3839,56.3928,33900.0
2006-10-13 13:05:00,63.82,63.85,63.8,63.81,27300.0,56.4016,56.4281,56.3839,56.3928,27300.0
2006-10-13 13:10:00,63.81,63.85,63.8,63.84,11800.0,56.3928,56.4281,56.3839,56.4193,11800.0
2006-10-13 13:15:00,63.85,63.85,63.84,63.85,6600.0,56.4281,56.4281,56.4193,56.4281,6600.0
2006-10-13 13:20:00,63.84,63.84,63.79,63.81,7800.0,56.4193,56.4193,56.3751,56.3928,7800.0
2006-10-13 13:25:00,63.82,63.82,63.8,63.81,19800.0,56.4016,56.4016,56.3839,56.3928,19800.0
2006-10-13 13:30:00,63.81,63.82,63.8,63.82,8500.0,56.3928,56.4016,56.3839,56.4016,8500.0
2006-10-13 13:35:00,63.82,63.82,63.76,63.8,16100.0,56.4016,56.4016,56.3486,56.3839,16100.0
2006-10-13 13:40:00,63.8,63.81,63.77,63.78,14800.0,56.3839,56.3928,56.3574,56.3662,14800.0
2006-10-13 13:45:00,63.78,63.88,63.78,63.82,12300.0,56.3662,56.4546,56.3662,56.4016,12300.0
2006-10-13 13:50:00,63.83,63.88,63.82,63.84,9300.0,56.4104,56.4546,56.4016,56.4193,9300.0
2006-10-13 13:55:00,63.82,63.85,63.78,63.84,14400.0,56.4016,56.4281,56.3662,56.4193,14400.0
2006-10-13 14:00:00,63.85,63.88,63.83,63.87,14000.0,56.4281,56.4546,56.4104,56.4458,14000.0
2006-10-13 14:05:00,63.86,63.87,63.82,63.85,13000.0,56.4369,56.4458,56.4016,56.4281,13000.0
2006-10-13 14:10:00,63.85,63.88,63.84,63.85,9100.0,56.4281,56.4546,56.4193,56.4281,9100.0
2006-10-13 14:15:00,63.85,63.88,63.83,63.85,7000.0,56.4281,56.4546,56.4104,56.4281,7000.0
2006-10-13 14:20:00,63.85,63.9,63.85,63.87,13500.0,56.4281,56.4723,56.4281,56.4458,13500.0
2006-10-13 14:25:00,63.88,63.9,63.85,63.85,10600.0,56.4546,56.4723,56.4281,56.4281,10600.0
2006-10-13 14:30:00,63.86,63.88,63.83,63.88,8600.0,56.4369,56.4546,56.4104,56.4546,8600.0
2006-10-13 14:35:00,63.87,63.88,63.84,63.87,6500.0,56.4458,56.4546,56.4193,56.4458,6500.0
2006-10-13 14:40:00,63.87,63.9,63.86,63.89,8400.0,56.4458,56.4723,56.4369,56.4635,8400.0
2006-10-13 14:45:00,63.87,63.9,63.86,63.86,7900.0,56.4458,56.4723,56.4369,56.4369,7900.0
2006-10-13 14:50:00,63.87,63.9,63.84,63.86,7700.0,56.4458,56.4723,56.4193,56.4369,7700.0
2006-10-13 14:55:00,63.86,63.88,63.75,63.81,99100.0,56.4369,56.4546,56.3397,56.3928,99100.0
2006-10-13 15:00:00,63.84,63.85,63.77,63.85,14000.0,56.4193,56.4281,56.3574,56.4281,14000.0
2006-10-13 15:05:00,63.86,63.88,63.76,63.81,12000.0,56.4369,56.4546,56.3486,56.3928,12000.0
2006-10-13 15:10:00,63.81,63.81,63.76,63.8,18100.0,56.3928,56.3928,56.3486,56.3839,18100.0
2006-10-13 15:15:00,63.8,63.86,63.68,63.78,42700.0,56.3839,56.4369,56.2779,56.3662,42700.0
2006-10-13 15:20:00,63.77,63.81,63.77,63.8,14500.0,56.3574,56.3928,56.3574,56.3839,14500.0
2006-10-13 15:25:00,63.79,63.85,63.79,63.85,16900.0,56.3751,56.4281,56.3751,56.4281,16900.0
2006-10-13 15:30:00,63.82,63.84,63.8,63.83,13700.0,56.4016,56.4193,56.3839,56.4104,13700.0
2006-10-13 15:35:00,63.82,63.84,63.8,63.83,22600.0,56.4016,56.4193,56.3839,56.4104,22600.0
2006-10-13 15:40:00,63.83,63.85,63.81,63.84,30800.0,56.4104,56.4281,56.3928,56.4193,30800.0
2006-10-13 15:45:00,63.84,63.88,63.82,63.86,34600.0,56.4193,56.4546,56.4016,56.4369,34600.0
2006-10-13 15:50:00,63.86,63.92,63.83,63.86,26100.0,56.4369,56.49,56.4104,56.4369,26100.0
2006-10-13 15:55:00,63.87,63.87,63.77,63.81,46500.0,56.4458,56.4458,56.3574,56.3928,46500.0
2006-10-16 09:30:00,63.8,63.8,63.69,63.76,18300.0,56.3839,56.3839,56.2867,56.3486,18300.0
2006-10-16 09:35:00,63.76,63.9,63.7,63.85,14000.0,56.3486,56.4723,56.2955,56.4281,14000.0
2006-10-16 09:40:00,63.88,63.91,63.65,63.75,19900.0,56.4546,56.4811,56.2514,56.3397,19900.0
2006-10-16 09:45:00,63.75,64.03,63.75,64.03,135300.0,56.3397,56.5872,56.3397,56.5872,135300.0
2006-10-16 09:50:00,64.07,64.62,64.07,64.58,32800.0,56.6225,57.1086,56.6225,57.0733,32800.0
2006-10-16 09:55:00,64.59,64.68,64.5,64.55,36800.0,57.0821,57.1616,57.0026,57.0467,36800.0
2006-10-16 10:00:00,64.55,64.55,64.46,64.47,24100.0,57.0467,57.0467,56.9672,56.976,24100.0
2006-10-16 10:05:00,64.48,64.54,64.29,64.29,46600.0,56.9849,57.0379,56.817,56.817,46600.0
2006-10-16 10:10:00,64.29,64.33,64.14,64.2,32500.0,56.817,56.8523,56.6844,56.7374,32500.0
2006-10-16 10:15:00,64.17,64.2,64.08,64.2,31200.0,56.7109,56.7374,56.6314,56.7374,31200.0
2006-10-16 10:20:00,64.19,64.21,64.13,64.2,16200.0,56.7286,56.7463,56.6756,56.7374,16200.0
2006-10-16 10:25:00,64.21,64.35,64.2,64.35,28300.0,56.7463,56.87,56.7374,56.87,28300.0
2006-10-16 10:30:00,64.35,64.5,64.35,64.5,27400.0,56.87,57.0026,56.87,57.0026,27400.0
2006-10-16 10:35:00,64.44,64.47,64.36,64.37,15700.0,56.9495,56.976,56.8788,56.8877,15700.0
2006-10-16 10:40:00,64.37,64.37,64.33,64.35,18700.0,56.8877,56.8877,56.8523,56.87,18700.0
2006-10-16 10:45:00,64.34,64.58,64.34,64.55,27700.0,56.8611,57.0733,56.8611,57.0467,27700.0
2006-10-16 10:50:00,64.54,64.58,64.46,64.5,20500.0,57.0379,57.0733,56.9672,57.0026,20500.0
2006-10-16 10:55:00,64.5,64.73,64.45,64.69,53200.0,57.0026,57.2058,56.9584,57.1705,53200.0
2006-10-16 11:00:00,64.69,64.81,64.69,64.81,20200.0,57.1705,57.2765,57.1705,57.2765,20200.0
2006-10-16 11:05:00,64.82,64.87,64.71,64.75,32800.0,57.2854,57.3295,57.1881,57.2235,32800.0
2006-10-16 11:10:00,64.75,64.83,64.75,64.83,22600.0,57.2235,57.2942,57.2235,57.2942,22600.0
2006-10-16 11:15:00,64.83,64.85,64.79,64.82,19200.0,57.2942,57.3119,57.2588,57.2854,19200.0
2006-10-16 11:20:00,64.82,64.86,64.81,64.84,31500.0,57.2854,57.3207,57.2765,57.303,31500.0
2006-10-16 11:25:00,64.84,65.02,64.84,64.97,29500.0,57.303,57.4621,57.303,57.4179,29500.0
2006-10-16 11:30:00,64.97,64.99,64.89,64.91,52700.0,57.4179,57.4356,57.3472,57.3649,52700.0
2006-10-16 11:35:00,64.91,64.91,64.85,64.89,40800.0,57.3649,57.3649,57.3119,57.3472,40800.0
2006-10-16 11:40:00,64.89,64.9,64.86,64.89,13200.0,57.3472,57.3561,57.3207,57.3472,13200.0
2006-10-16 11:45:00,64.9,64.9,64.88,64.89,20500.0,57.3561,57.3561,57.3384,57.3472,20500.0
2006-10-16 11:50:00,64.9,64.9,64.85,64.86,19100.0,57.3561,57.3561,57.3119,57.3207,19100.0
2006-10-16 11:55:00,64.86,64.91,64.85,64.87,23000.0,57.3207,57.3649,57.3119,57.3295,23000.0
2006-10-16 12:00:00,64.88,64.88,64.79,64.81,21700.0,57.3384,57.3384,57.2588,57.2765,21700.0
2006-10-16 12:05:00,64.81,64.83,64.68,64.82,16900.0,57.2765,57.2942,57.1616,57.2854,16900.0
2006-10-16 12:10:00,64.82,64.95,64.82,64.89,20700.0,57.2854,57.4002,57.2854,57.3472,20700.0
2006-10-16 12:15:00,64.88,64.98,64.87,64.96,17300.0,57.3384,57.4268,57.3295,57.4091,17300.0
2006-10-16 12:20:00,64.96,65.0,64.95,65.0,18500.0,57.4091,57.4444,57.4002,57.4444,18500.0
2006-10-16 12:25:00,65.0,65.0,64.97,64.99,27000.0,57.4444,57.4444,57.4179,57.4356,27000.0
2006-10-16 12:30:00,64.98,64.99,64.96,64.97,16100.0,57.4268,57.4356,57.4091,57.4179,16100.0
2006-10-16 12:35:00,64.97,64.98,64.96,64.98,17200.0,57.4179,57.4268,57.4091,57.4268,17200.0
2006-10-16 12:40:00,64.98,64.99,64.98,64.99,15900.0,57.4268,57.4356,57.4268,57.4356,15900.0
2006-10-16 12:45:00,64.99,64.99,64.94,64.94,12700.0,57.4356,57.4356,57.3914,57.3914,12700.0
2006-10-16 12:50:00,64.93,64.95,64.89,64.9,15500.0,57.3826,57.4002,57.3472,57.3561,15500.0
2006-10-16 12:55:00,64.9,64.9,64.83,64.83,49600.0,57.3561,57.3561,57.2942,57.2942,49600.0
2006-10-16 13:00:00,64.82,64.82,64.75,64.75,10100.0,57.2854,57.2854,57.2235,57.2235,10100.0
2006-10-16 13:05:00,64.76,64.76,64.69,64.69,18900.0,57.2323,57.2323,57.1705,57.1705,18900.0
2006-10-16 13:10:00,64.7,64.7,64.63,64.64,22500.0,57.1793,57.1793,57.1174,57.1263,22500.0
2006-10-16 13:15:00,64.65,64.7,64.65,64.7,16300.0,57.1351,57.1793,57.1351,57.1793,16300.0
2006-10-16 13:20:00,64.68,64.78,64.63,64.67,36500.0,57.1616,57.25,57.1174,57.1528,36500.0
2006-10-16 13:25:00,64.66,64.68,64.61,64.65,26300.0,57.144,57.1616,57.0998,57.1351,26300.0
2006-10-16 13:30:00,64.67,64.72,64.64,64.65,27100.0,57.1528,57.197,57.1263,57.1351,27100.0
2006-10-16 13:35:00,64.63,64.64,64.6,64.61,8100.0,57.1174,57.1263,57.0909,57.0998,8100.0
2006-10-16 13:40:00,64.61,64.67,64.6,64.62,17100.0,57.0998,57.1528,57.0909,57.1086,17100.0
2006-10-16 13:45:00,64.62,64.62,64.58,64.58,12400.0,57.1086,57.1086,57.0733,57.0733,12400.0
2006-10-16 13:50:00,64.59,64.59,64.55,64.57,14800.0,57.0821,57.0821,57.0467,57.0644,14800.0
2006-10-16 13:55:00,64.57,64.57,64.54,64.54,7900.0,57.0644,57.0644,57.0379,57.0379,7900.0
2006-10-16 14:00:00,64.54,64.55,64.52,64.52,17300.0,57.0379,57.0467,57.0202,57.0202,17300.0
2006-10-16 14:05:00,64.53,64.53,64.52,64.53,21600.0,57.0291,57.0291,57.0202,57.0291,21600.0
2006-10-16 14:10:00,64.53,64.58,64.51,64.51,20200.0,57.0291,57.0733,57.0114,57.0114,20200.0
2006-10-16 14:15:00,64.52,64.53,64.44,64.44,13200.0,57.0202,57.0291,56.9495,56.9495,13200.0
2006-10-16 14:20:00,64.43,64.44,64.31,64.34,27500.0,56.9407,56.9495,56.8346,56.8611,27500.0
2006-10-16 14:25:00,64.33,64.34,64.19,64.2,27800.0,56.8523,56.8611,56.7286,56.7374,27800.0
2006-10-16 14:30:00,64.19,64.22,64.12,64.16,32900.0,56.7286,56.7551,56.6667,56.7021,32900.0
2006-10-16 14:35:00,64.15,64.18,64.12,64.18,34500.0,56.6932,56.7197,56.6667,56.7197,34500.0
2006-10-16 14:40:00,64.18,64.2,64.14,64.15,21600.0,56.7197,56.7374,56.6844,56.6932,21600.0
2006-10-16 14:45:00,64.14,64.18,64.14,64.16,13500.0,56.6844,56.7197,56.6844,56.7021,13500.0
2006-10-16 14:50:00,64.16,64.31,64.15,64.3,21900.0,56.7021,56.8346,56.6932,56.8258,21900.0
2006-10-16 14:55:00,64.3,64.42,64.3,64.36,48500.0,56.8258,56.9319,56.8258,56.8788,48500.0
2006-10-16 15:00:00,64.36,64.46,64.36,64.42,38700.0,56.8788,56.9672,56.8788,56.9319,38700.0
2006-10-16 15:05:00,64.41,64.41,64.36,64.37,12700.0,56.923,56.923,56.8788,56.8877,12700.0
2006-10-16 15:10:00,64.36,64.37,64.35,64.36,10200.0,56.8788,56.8877,56.87,56.8788,10200.0
2006-10-16 15:15:00,64.36,64.42,64.36,64.39,24100.0,56.8788,56.9319,56.8788,56.9053,24100.0
2006-10-16 15:20:00,64.38,64.4,64.35,64.37,13900.0,56.8965,56.9142,56.87,56.8877,13900.0
2006-10-16 15:25:00,64.37,64.45,64.36,64.42,20800.0,56.8877,56.9584,56.8788,56.9319,20800.0
2006-10-16 15:30:00,64.42,64.46,64.42,64.43,27500.0,56.9319,56.9672,56.9319,56.9407,27500.0
2006-10-16 15:35:00,64.44,64.64,64.44,64.56,36800.0,56.9495,57.1263,56.9495,57.0556,36800.0
2006-10-16 15:40:00,64.56,64.57,64.49,64.49,30700.0,57.0556,57.0644,56.9937,56.9937,30700.0
2006-10-16 15:45:00,64.49,64.55,64.48,64.53,16700.0,56.9937,57.0467,56.9849,57.0291,16700.0
2006-10-16 15:50:00,64.54,64.67,64.54,64.62,41900.0,57.0379,57.1528,57.0379,57.1086,41900.0
2006-10-16 15:55:00,64.63,64.64,64.56,64.56,46800.0,57.1174,57.1263,57.0556,57.0556,46800.0
2006-10-17 09:30:00,64.14,64.15,63.64,63.66,60200.0,56.6844,56.6932,56.2425,56.2602,60200.0
2006-10-17 09:35:00,63.66,63.97,63.66,63.73,25700.0,56.2602,56.5342,56.2602,56.3221,25700.0
2006-10-17 09:40:00,63.73,63.79,63.55,63.55,32900.0,56.3221,56.3751,56.163,56.163,32900.0
2006-10-17 09:45:00,63.55,63.68,63.49,63.6,25500.0,56.163,56.2779,56.11,56.2072,25500.0
2006-10-17 09:50:00,63.63,63.63,63.33,63.35,21700.0,56.2337,56.2337,55.9686,55.9862,21700.0
2006-10-17 09:55:00,63.36,63.52,63.32,63.48,17300.0,55.9951,56.1365,55.9597,56.1011,17300.0
2006-10-17 10:00:00,63.49,63.5,63.45,63.5,11900.0,56.11,56.1188,56.0746,56.1188,11900.0
2006-10-17 10:05:00,63.5,63.5,63.43,63.44,7300.0,56.1188,56.1188,56.0569,56.0658,7300.0
2006-10-17 10:10:00,63.43,63.57,63.42,63.49,16000.0,56.0569,56.1807,56.0481,56.11,16000.0
2006-10-17 10:15:00,63.49,63.95,63.48,63.7,10500.0,56.11,56.5165,56.1011,56.2955,10500.0
2006-10-17 10:20:00,63.65,63.89,63.65,63.87,15400.0,56.2514,56.4635,56.2514,56.4458,15400.0
2006-10-17 10:25:00,63.87,63.95,63.83,63.89,13500.0,56.4458,56.5165,56.4104,56.4635,13500.0
2006-10-17 10:30:00,63.9,63.9,63.8,63.8,101500.0,56.4723,56.4723,56.3839,56.3839,101500.0
2006-10-17 10:35:00,63.8,64.03,63.8,64.0,13000.0,56.3839,56.5872,56.3839,56.5607,13000.0
2006-10-17 10:40:00,64.0,64.02,63.85,63.86,10400.0,56.5607,56.5783,56.4281,56.4369,10400.0
2006-10-17 10:45:00,63.87,63.92,63.85,63.92,7000.0,56.4458,56.49,56.4281,56.49,7000.0
2006-10-17 10:50:00,63.92,63.92,63.89,63.89,28300.0,56.49,56.49,56.4635,56.4635,28300.0
2006-10-17 10:55:00,63.88,63.9,63.88,63.9,28100.0,56.4546,56.4723,56.4546,56.4723,28100.0
2006-10-17 11:00:00,63.89,63.9,63.84,63.88,9300.0,56.4635,56.4723,56.4193,56.4546,9300.0
2006-10-17 11:05:00,63.88,64.0,63.86,64.0,45800.0,56.4546,56.5607,56.4369,56.5607,45800.0
2006-10-17 11:10:00,64.0,64.21,63.99,64.17,18600.0,56.5607,56.7463,56.5518,56.7109,18600.0
2006-10-17 11:15:00,64.17,64.17,64.07,64.08,9800.0,56.7109,56.7109,56.6225,56.6314,9800.0
2006-10-17 11:20:00,64.08,64.15,64.07,64.15,9700.0,56.6314,56.6932,56.6225,56.6932,9700.0
2006-10-17 11:25:00,64.15,64.17,64.13,64.17,8200.0,56.6932,56.7109,56.6756,56.7109,8200.0
2006-10-17 11:30:00,64.17,64.17,64.04,64.05,10900.0,56.7109,56.7109,56.596,56.6049,10900.0
2006-10-17 11:35:00,64.04,64.05,63.99,63.99,19300.0,56.596,56.6049,56.5518,56.5518,19300.0
2006-10-17 11:40:00,64.0,64.03,63.98,64.01,30100.0,56.5607,56.5872,56.543,56.5695,30100.0
2006-10-17 11:45:00,64.01,64.14,64.0,64.14,12500.0,56.5695,56.6844,56.5607,56.6844,12500.0
2006-10-17 11:50:00,64.15,64.25,64.15,64.23,13800.0,56.6932,56.7816,56.6932,56.7639,13800.0
2006-10-17 11:55:00,64.22,64.24,64.15,64.15,9700.0,56.7551,56.7728,56.6932,56.6932,9700.0
2006-10-17 12:00:00,64.15,64.2,64.11,64.2,4300.0,56.6932,56.7374,56.6579,56.7374,4300.0
2006-10-17 12:05:00,64.21,64.37,64.21,64.37,6900.0,56.7463,56.8877,56.7463,56.8877,6900.0
2006-10-17 12:10:00,64.36,64.41,64.35,64.41,4800.0,56.8788,56.923,56.87,56.923,4800.0
2006-10-17 12:15:00,64.41,64.51,64.41,64.47,9100.0,56.923,57.0114,56.923,56.976,9100.0
2006-10-17 12:20:00,64.49,64.49,64.44,64.44,7900.0,56.9937,56.9937,56.9495,56.9495,7900.0
2006-10-17 12:25:00,64.44,64.45,64.42,64.42,2300.0,56.9495,56.9584,56.9319,56.9319,2300.0
2006-10-17 12:30:00,64.42,64.56,64.4,64.56,13900.0,56.9319,57.0556,56.9142,57.0556,13900.0
2006-10-17 12:35:00,64.58,64.63,64.58,64.6,4700.0,57.0733,57.1174,57.0733,57.0909,4700.0
2006-10-17 12:40:00,64.6,64.6,64.42,64.42,30200.0,57.0909,57.0909,56.9319,56.9319,30200.0
2006-10-17 12:45:00,64.43,64.43,64.21,64.23,14900.0,56.9407,56.9407,56.7463,56.7639,14900.0
2006-10-17 12:50:00,64.22,64.26,64.16,64.16,5500.0,56.7551,56.7904,56.7021,56.7021,5500.0
2006-10-17 12:55:00,64.16,64.21,64.16,64.21,2100.0,56.7021,56.7463,56.7021,56.7463,2100.0
2006-10-17 13:00:00,64.19,64.19,64.13,64.16,4100.0,56.7286,56.7286,56.6756,56.7021,4100.0
2006-10-17 13:05:00,64.16,64.17,64.14,64.15,34000.0,56.7021,56.7109,56.6844,56.6932,34000.0
2006-10-17 13:10:00,64.16,64.35,64.15,64.35,10300.0,56.7021,56.87,56.6932,56.87,10300.0
2006-10-17 13:15:00,64.36,64.43,64.36,64.37,4900.0,56.8788,56.9407,56.8788,56.8877,4900.0
2006-10-17 13:20:00,64.37,64.4,64.36,64.4,5300.0,56.8877,56.9142,56.8788,56.9142,5300.0
2006-10-17 13:25:00,64.38,64.41,64.37,64.41,5900.0,56.8965,56.923,56.8877,56.923,5900.0
2006-10-17 13:30:00,64.41,64.5,64.41,64.46,15400.0,56.923,57.0026,56.923,56.9672,15400.0
2006-10-17 13:35:00,64.45,64.45,64.3,64.31,4300.0,56.9584,56.9584,56.8258,56.8346,4300.0
2006-10-17 13:40:00,64.34,64.34,64.18,64.32,10000.0,56.8611,56.8611,56.7197,56.8435,10000.0
2006-10-17 13:45:00,64.31,64.41,64.31,64.41,5600.0,56.8346,56.923,56.8346,56.923,5600.0
2006-10-17 13:50:00,64.41,64.53,64.41,64.53,8500.0,56.923,57.0291,56.923,57.0291,8500.0
2006-10-17 13:55:00,64.52,64.62,64.52,64.6,13300.0,57.0202,57.1086,57.0202,57.0909,13300.0
2006-10-17 14:00:00,64.6,64.69,64.59,64.59,17200.0,57.0909,57.1705,57.0821,57.0821,17200.0
2006-10-17 14:05:00,64.6,64.65,64.59,64.65,16000.0,57.0909,57.1351,57.0821,57.1351,16000.0
2006-10-17 14:10:00,64.64,64.64,64.36,64.44,19300.0,57.1263,57.1263,56.8788,56.9495,19300.0
2006-10-17 14:15:00,64.44,64.59,64.42,64.53,17500.0,56.9495,57.0821,56.9319,57.0291,17500.0
2006-10-17 14:20:00,64.51,64.53,64.48,64.5,9500.0,57.0114,57.0291,56.9849,57.0026,9500.0
2006-10-17 14:25:00,64.49,64.5,64.46,64.5,10900.0,56.9937,57.0026,56.9672,57.0026,10900.0
2006-10-17 14:30:00,64.48,64.6,64.48,64.57,9200.0,56.9849,57.0909,56.9849,57.0644,9200.0
2006-10-17 14:35:00,64.56,64.56,64.48,64.51,10500.0,57.0556,57.0556,56.9849,57.0114,10500.0
2006-10-17 14:40:00,64.51,64.54,64.49,64.54,14700.0,57.0114,57.0379,56.9937,57.0379,14700.0
2006-10-17 14:45:00,64.55,64.62,64.55,64.59,16300.0,57.0467,57.1086,57.0467,57.0821,16300.0
2006-10-17 14:50:00,64.59,64.67,64.59,64.66,30200.0,57.0821,57.1528,57.0821,57.144,30200.0
2006-10-17 14:55:00,64.66,64.72,64.66,64.69,29700.0,57.144,57.197,57.144,57.1705,29700.0
2006-10-17 15:00:00,64.7,64.7,64.67,64.68,28700.0,57.1793,57.1793,57.1528,57.1616,28700.0
2006-10-17 15:05:00,64.67,64.68,64.61,64.61,45300.0,57.1528,57.1616,57.0998,57.0998,45300.0
2006-10-17 15:10:00,64.61,64.62,64.57,64.57,13900.0,57.0998,57.1086,57.0644,57.0644,13900.0
2006-10-17 15:15:00,64.58,64.59,64.52,64.52,6300.0,57.0733,57.0821,57.0202,57.0202,6300.0
2006-10-17 15:20:00,64.52,64.63,64.51,64.63,18700.0,57.0202,57.1174,57.0114,57.1174,18700.0
2006-10-17 15:25:00,64.63,64.65,64.61,64.62,11800.0,57.1174,57.1351,57.0998,57.1086,11800.0
2006-10-17 15:30:00,64.62,64.75,64.62,64.73,10300.0,57.1086,57.2235,57.1086,57.2058,10300.0
2006-10-17 15:35:00,64.73,64.76,64.73,64.74,33400.0,57.2058,57.2323,57.2058,57.2147,33400.0
2006-10-17 15:40:00,64.74,64.76,64.74,64.76,35800.0,57.2147,57.2323,57.2147,57.2323,35800.0
2006-10-17 15:45:00,64.76,64.76,64.74,64.76,43800.0,57.2323,57.2323,57.2147,57.2323,43800.0
2006-10-17 15:50:00,64.75,64.78,64.74,64.75,61600.0,57.2235,57.25,57.2147,57.2235,61600.0
2006-10-17 15:55:00,64.76,64.76,64.66,64.68,45300.0,57.2323,57.2323,57.144,57.1616,45300.0
2006-10-18 09:30:00,64.65,65.27,64.65,65.25,47900.0,57.1351,57.683,57.1351,57.6654,47900.0
2006-10-18 09:35:00,65.24,65.38,65.2,65.21,41600.0,57.6565,57.7803,57.6212,57.63,41600.0
2006-10-18 09:40:00,65.16,65.21,64.91,64.91,24400.0,57.5858,57.63,57.3649,57.3649,24400.0
2006-10-18 09:45:00,64.9,64.94,64.77,64.83,13900.0,57.3561,57.3914,57.2412,57.2942,13900.0
2006-10-18 09:50:00,64.83,64.84,64.7,64.8,24400.0,57.2942,57.303,57.1793,57.2677,24400.0
2006-10-18 09:55:00,64.81,64.96,64.79,64.92,10800.0,57.2765,57.4091,57.2588,57.3737,10800.0
2006-10-18 10:00:00,64.89,65.12,64.88,64.95,16600.0,57.3472,57.5505,57.3384,57.4002,16600.0
2006-10-18 10:05:00,64.94,65.26,64.94,65.23,32800.0,57.3914,57.6742,57.3914,57.6477,32800.0
2006-10-18 10:10:00,65.22,65.22,65.0,65.01,22700.0,57.6389,57.6389,57.4444,57.4533,22700.0
2006-10-18 10:15:00,65.01,65.04,64.97,64.98,14900.0,57.4533,57.4798,57.4179,57.4268,14900.0
2006-10-18 10:20:00,65.0,65.0,64.92,64.96,27100.0,57.4444,57.4444,57.3737,57.4091,27100.0
2006-10-18 10:25:00,64.96,65.2,64.94,65.11,31100.0,57.4091,57.6212,57.3914,57.5416,31100.0
2006-10-18 10:30:00,65.09,65.18,65.08,65.18,30400.0,57.524,57.6035,57.5151,57.6035,30400.0
2006-10-18 10:35:00,65.15,65.24,65.15,65.18,23400.0,57.577,57.6565,57.577,57.6035,23400.0
2006-10-18 10:40:00,65.17,65.26,65.17,65.23,28700.0,57.5947,57.6742,57.5947,57.6477,28700.0
2006-10-18 10:45:00,65.23,65.29,65.19,65.24,20000.0,57.6477,57.7007,57.6123,57.6565,20000.0
2006-10-18 10:50:00,65.25,65.25,65.15,65.15,28600.0,57.6654,57.6654,57.577,57.577,28600.0
2006-10-18 10:55:00,65.14,65.31,65.14,65.31,38100.0,57.5682,57.7184,57.5682,57.7184,38100.0
2006-10-18 11:00:00,65.31,65.35,65.24,65.25,25500.0,57.7184,57.7537,57.6565,57.6654,25500.0
2006-10-18 11:05:00,65.25,65.3,65.18,65.25,19400.0,57.6654,57.7096,57.6035,57.6654,19400.0
2006-10-18 11:10:00,65.27,65.4,65.21,65.34,23700.0,57.683,57.7979,57.63,57.7449,23700.0
2006-10-18 11:15:00,65.36,65.45,65.34,65.45,13100.0,57.7626,57.8421,57.7449,57.8421,13100.0
2006-10-18 11:20:00,65.43,65.62,65.42,65.62,18100.0,57.8244,57.9924,57.8156,57.9924,18100.0
2006-10-18 11:25:00,65.62,65.64,65.48,65.59,33100.0,57.9924,58.01,57.8686,57.9658,33100.0
2006-10-18 11:30:00,65.61,65.66,65.55,65.57,16200.0,57.9835,58.0277,57.9305,57.9482,16200.0
2006-10-18 11:35:00,65.58,65.7,65.58,65.58,23100.0,57.957,58.0631,57.957,57.957,23100.0
2006-10-18 11:40:00,65.58,65.63,65.56,65.63,29800.0,57.957,58.0012,57.9393,58.0012,29800.0
2006-10-18 11:45:00,65.63,65.64,65.52,65.55,14600.0,58.0012,58.01,57.904,57.9305,14600.0
2006-10-18 11:50:00,65.53,65.58,65.52,65.58,11200.0,57.9128,57.957,57.904,57.957,11200.0
2006-10-18 11:55:00,65.58,65.61,65.55,65.6,7900.0,57.957,57.9835,57.9305,57.9747,7900.0
2006-10-18 12:00:00,65.59,65.64,65.57,65.63,10800.0,57.9658,58.01,57.9482,58.0012,10800.0
2006-10-18 12:05:00,65.64,65.71,65.62,65.63,9300.0,58.01,58.0719,57.9924,58.0012,9300.0
2006-10-18 12:10:00,65.66,65.74,65.64,65.66,24100.0,58.0277,58.0984,58.01,58.0277,24100.0
2006-10-18 12:15:00,65.66,65.73,65.66,65.71,17500.0,58.0277,58.0896,58.0277,58.0719,17500.0
2006-10-18 12:20:00,65.73,65.85,65.73,65.84,20500.0,58.0896,58.1956,58.0896,58.1868,20500.0
2006-10-18 12:25:00,65.85,65.89,65.82,65.87,28100.0,58.1956,58.231,58.1691,58.2133,28100.0
2006-10-18 12:30:00,65.88,65.88,65.64,65.76,13400.0,58.2221,58.2221,58.01,58.1161,13400.0
2006-10-18 12:35:00,65.77,65.78,65.69,65.73,65600.0,58.1249,58.1338,58.0542,58.0896,65600.0
2006-10-18 12:40:00,65.73,65.75,65.65,65.66,5000.0,58.0896,58.1073,58.0189,58.0277,5000.0
2006-10-18 12:45:00,65.66,65.68,65.63,65.65,7500.0,58.0277,58.0454,58.0012,58.0189,7500.0
2006-10-18 12:50:00,65.65,65.68,65.64,65.66,11100.0,58.0189,58.0454,58.01,58.0277,11100.0
2006-10-18 12:55:00,65.65,65.68,65.63,65.63,8700.0,58.0189,58.0454,58.0012,58.0012,8700.0
2006-10-18 13:00:00,65.62,65.65,65.58,65.62,18400.0,57.9924,58.0189,57.957,57.9924,18400.0
2006-10-18 13:05:00,65.61,65.62,65.5,65.51,8700.0,57.9835,57.9924,57.8863,57.8951,8700.0
2006-10-18 13:10:00,65.5,65.52,65.46,65.49,11300.0,57.8863,57.904,57.851,57.8775,11300.0
2006-10-18 13:15:00,65.49,65.5,65.34,65.36,13900.0,57.8775,57.8863,57.7449,57.7626,13900.0
2006-10-18 13:20:00,65.36,65.47,65.35,65.35,14100.0,57.7626,57.8598,57.7537,57.7537,14100.0
2006-10-18 13:25:00,65.36,65.44,65.36,65.39,13600.0,57.7626,57.8333,57.7626,57.7891,13600.0
2006-10-18 13:30:00,65.39,65.41,65.38,65.41,10300.0,57.7891,57.8068,57.7803,57.8068,10300.0
2006-10-18 13:35:00,65.39,65.5,65.36,65.4,11800.0,57.7891,57.8863,57.7626,57.7979,11800.0
2006-10-18 13:40:00,65.43,65.52,65.39,65.41,8800.0,57.8244,57.904,57.7891,57.8068,8800.0
2006-10-18 13:45:00,65.42,65.56,65.4,65.5,14600.0,57.8156,57.9393,57.7979,57.8863,14600.0
2006-10-18 13:50:00,65.5,65.52,65.44,65.44,13800.0,57.8863,57.904,57.8333,57.8333,13800.0
2006-10-18 13:55:00,65.49,65.59,65.49,65.51,18100.0,57.8775,57.9658,57.8775,57.8951,18100.0
2006-10-18 14:00:00,65.55,65.58,65.51,65.58,15700.0,57.9305,57.957,57.8951,57.957,15700.0
2006-10-18 14:05:00,65.58,65.58,65.48,65.48,12700.0,57.957,57.957,57.8686,57.8686,12700.0
2006-10-18 14:10:00,65.48,65.49,65.44,65.47,6000.0,57.8686,57.8775,57.8333,57.8598,6000.0
2006-10-18 14:15:00,65.45,65.51,65.38,65.51,15900.0,57.8421,57.8951,57.7803,57.8951,15900.0
2006-10-18 14:20:00,65.51,65.57,65.49,65.52,22000.0,57.8951,57.9482,57.8775,57.904,22000.0
2006-10-18 14:25:00,65.52,65.53,65.47,65.47,19600.0,57.904,57.9128,57.8598,57.8598,19600.0
2006-10-18 14:30:00,65.46,65.51,65.46,65.5,22800.0,57.851,57.8951,57.851,57.8863,22800.0
2006-10-18 14:35:00,65.5,65.52,65.3,65.34,36500.0,57.8863,57.904,57.7096,57.7449,36500.0
2006-10-18 14:40:00,65.36,65.48,65.36,65.48,15900.0,57.7626,57.8686,57.7626,57.8686,15900.0
2006-10-18 14:45:00,65.46,65.59,65.45,65.55,14000.0,57.851,57.9658,57.8421,57.9305,14000.0
2006-10-18 14:50:00,65.56,65.6,65.47,65.59,22100.0,57.9393,57.9747,57.8598,57.9658,22100.0
2006-10-18 14:55:00,65.59,65.6,65.54,65.58,26600.0,57.9658,57.9747,57.9217,57.957,26600.0
2006-10-18 15:00:00,65.57,65.69,65.56,65.68,15300.0,57.9482,58.0542,57.9393,58.0454,15300.0
2006-10-18 15:05:00,65.68,65.72,65.57,65.58,18400.0,58.0454,58.0807,57.9482,57.957,18400.0
2006-10-18 15:10:00,65.58,65.63,65.55,65.6,22900.0,57.957,58.0012,57.9305,57.9747,22900.0
2006-10-18 15:15:00,65.6,65.64,65.57,65.58,14200.0,57.9747,58.01,57.9482,57.957,14200.0
2006-10-18 15:20:00,65.57,65.58,65.53,65.55,8900.0,57.9482,57.957,57.9128,57.9305,8900.0
2006-10-18 15:25:00,65.55,65.55,65.39,65.41,24600.0,57.9305,57.9305,57.7891,57.8068,24600.0
2006-10-18 15:30:00,65.42,65.47,65.38,65.45,20900.0,57.8156,57.8598,57.7803,57.8421,20900.0
2006-10-18 15:35:00,65.45,65.51,65.43,65.5,13700.0,57.8421,57.8951,57.8244,57.8863,13700.0
2006-10-18 15:40:00,65.51,65.52,65.47,65.48,16400.0,57.8951,57.904,57.8598,57.8686,16400.0
2006-10-18 15:45:00,65.47,65.5,65.45,65.5,20100.0,57.8598,57.8863,57.8421,57.8863,20100.0
2006-10-18 15:50:00,65.49,65.51,65.44,65.5,19600.0,57.8775,57.8951,57.8333,57.8863,19600.0
2006-10-18 15:55:00,65.49,65.53,65.45,65.47,31500.0,57.8775,57.9128,57.8421,57.8598,31500.0
2006-10-19 09:30:00,65.71,65.95,65.7,65.85,32700.0,58.0719,58.284,58.0631,58.1956,32700.0
2006-10-19 09:35:00,65.85,66.19,65.85,66.17,20800.0,58.1956,58.4961,58.1956,58.4784,20800.0
2006-10-19 09:40:00,66.16,66.32,66.0,66.32,40800.0,58.4696,58.611,58.3282,58.611,40800.0
2006-10-19 09:45:00,66.32,66.32,66.05,66.05,16800.0,58.611,58.611,58.3724,58.3724,16800.0
2006-10-19 09:50:00,66.05,66.15,66.04,66.06,23000.0,58.3724,58.4608,58.3635,58.3812,23000.0
2006-10-19 09:55:00,66.05,66.15,66.01,66.05,33800.0,58.3724,58.4608,58.337,58.3724,33800.0
2006-10-19 10:00:00,66.03,66.05,65.91,65.91,34000.0,58.3547,58.3724,58.2487,58.2487,34000.0
2006-10-19 10:05:00,65.9,66.0,65.86,66.0,24600.0,58.2398,58.3282,58.2045,58.3282,24600.0
2006-10-19 10:10:00,66.0,66.0,65.54,65.75,50700.0,58.3282,58.3282,57.9217,58.1073,50700.0
2006-10-19 10:15:00,65.74,65.88,65.69,65.88,50500.0,58.0984,58.2221,58.0542,58.2221,50500.0
2006-10-19 10:20:00,65.87,65.91,65.83,65.84,19900.0,58.2133,58.2487,58.178,58.1868,19900.0
2006-10-19 10:25:00,65.85,65.95,65.85,65.95,24900.0,58.1956,58.284,58.1956,58.284,24900.0
2006-10-19 10:30:00,65.95,65.97,65.94,65.97,25100.0,58.284,58.3017,58.2752,58.3017,25100.0
2006-10-19 10:35:00,65.97,66.07,65.97,66.03,16100.0,58.3017,58.3901,58.3017,58.3547,16100.0
2006-10-19 10:40:00,66.04,66.07,65.91,65.91,18700.0,58.3635,58.3901,58.2487,58.2487,18700.0
2006-10-19 10:45:00,65.9,66.04,65.86,66.01,34200.0,58.2398,58.3635,58.2045,58.337,34200.0
2006-10-19 10:50:00,66.01,66.03,65.94,65.94,12400.0,58.337,58.3547,58.2752,58.2752,12400.0
2006-10-19 10:55:00,65.94,66.0,65.94,66.0,6100.0,58.2752,58.3282,58.2752,58.3282,6100.0
2006-10-19 11:00:00,65.99,66.02,65.92,65.92,43500.0,58.3194,58.3459,58.2575,58.2575,43500.0
2006-10-19 11:05:00,65.91,65.98,65.89,65.95,6400.0,58.2487,58.3105,58.231,58.284,6400.0
2006-10-19 11:10:00,65.94,66.04,65.92,66.02,7300.0,58.2752,58.3635,58.2575,58.3459,7300.0
2006-10-19 11:15:00,66.02,66.03,65.97,65.99,9300.0,58.3459,58.3547,58.3017,58.3194,9300.0
2006-10-19 11:20:00,65.98,66.02,65.96,65.97,9200.0,58.3105,58.3459,58.2928,58.3017,9200.0
2006-10-19 11:25:00,65.97,65.98,65.92,65.92,14500.0,58.3017,58.3105,58.2575,58.2575,14500.0
2006-10-19 11:30:00,65.91,65.96,65.85,65.93,40500.0,58.2487,58.2928,58.1956,58.2663,40500.0
2006-10-19 11:35:00,65.94,65.98,65.94,65.96,8500.0,58.2752,58.3105,58.2752,58.2928,8500.0
2006-10-19 11:40:00,65.98,65.99,65.95,65.95,14000.0,58.3105,58.3194,58.284,58.284,14000.0
2006-10-19 11:45:00,65.96,65.97,65.95,65.97,8800.0,58.2928,58.3017,58.284,58.3017,8800.0
2006-10-19 11:50:00,65.96,65.96,65.95,65.96,3800.0,58.2928,58.2928,58.284,58.2928,3800.0
2006-10-19 11:55:00,65.97,65.98,65.95,65.97,14400.0,58.3017,58.3105,58.284,58.3017,14400.0
2006-10-19 12:00:00,65.96,66.0,65.96,66.0,17500.0,58.2928,58.3282,58.2928,58.3282,17500.0
2006-10-19 12:05:00,66.0,66.0,65.93,65.97,14600.0,58.3282,58.3282,58.2663,58.3017,14600.0
2006-10-19 12:10:00,65.97,65.97,65.89,65.9,6700.0,58.3017,58.3017,58.231,58.2398,6700.0
2006-10-19 12:15:00,65.87,65.89,65.85,65.85,10600.0,58.2133,58.231,58.1956,58.1956,10600.0
2006-10-19 12:20:00,65.85,65.92,65.85,65.86,13900.0,58.1956,58.2575,58.1956,58.2045,13900.0
2006-10-19 12:25:00,65.86,65.86,65.77,65.8,17600.0,58.2045,58.2045,58.1249,58.1514,17600.0
2006-10-19 12:30:00,65.8,65.83,65.74,65.79,39100.0,58.1514,58.178,58.0984,58.1426,39100.0
2006-10-19 12:35:00,65.79,65.82,65.66,65.66,8700.0,58.1426,58.1691,58.0277,58.0277,8700.0
2006-10-19 12:40:00,65.7,65.7,65.55,65.56,28900.0,58.0631,58.0631,57.9305,57.9393,28900.0
2006-10-19 12:45:00,65.55,65.77,65.5,65.5,58400.0,57.9305,58.1249,57.8863,57.8863,58400.0
2006-10-19 12:50:00,65.51,65.52,65.45,65.5,24200.0,57.8951,57.904,57.8421,57.8863,24200.0
2006-10-19 12:55:00,65.5,65.68,65.49,65.65,17600.0,57.8863,58.0454,57.8775,58.0189,17600.0
2006-10-19 13:00:00,65.64,65.64,65.5,65.5,12400.0,58.01,58.01,57.8863,57.8863,12400.0
2006-10-19 13:05:00,65.49,65.49,65.4,65.43,27400.0,57.8775,57.8775,57.7979,57.8244,27400.0
2006-10-19 13:10:00,65.45,65.51,65.43,65.44,26400.0,57.8421,57.8951,57.8244,57.8333,26400.0
2006-10-19 13:15:00,65.45,65.45,65.29,65.3,26100.0,57.8421,57.8421,57.7007,57.7096,26100.0
2006-10-19 13:20:00,65.33,65.39,65.33,65.37,4900.0,57.7361,57.7891,57.7361,57.7714,4900.0
2006-10-19 13:25:00,65.38,65.38,65.35,65.36,5000.0,57.7803,57.7803,57.7537,57.7626,5000.0
2006-10-19 13:30:00,65.35,65.37,65.35,65.36,15400.0,57.7537,57.7714,57.7537,57.7626,15400.0
2006-10-19 13:35:00,65.36,65.42,65.34,65.37,12000.0,57.7626,57.8156,57.7449,57.7714,12000.0
2006-10-19 13:40:00,65.37,65.42,65.35,65.36,9500.0,57.7714,57.8156,57.7537,57.7626,9500.0
2006-10-19 13:45:00,65.36,65.5,65.35,65.43,33000.0,57.7626,57.8863,57.7537,57.8244,33000.0
2006-10-19 13:50:00,65.39,65.43,65.31,65.34,19500.0,57.7891,57.8244,57.7184,57.7449,19500.0
2006-10-19 13:55:00,65.34,65.49,65.34,65.46,8400.0,57.7449,57.8775,57.7449,57.851,8400.0
2006-10-19 14:00:00,65.46,65.46,65.38,65.38,14600.0,57.851,57.851,57.7803,57.7803,14600.0
2006-10-19 14:05:00,65.37,65.37,65.31,65.31,2500.0,57.7714,57.7714,57.7184,57.7184,2500.0
2006-10-19 14:10:00,65.31,65.38,65.3,65.36,13700.0,57.7184,57.7803,57.7096,57.7626,13700.0
2006-10-19 14:15:00,65.34,65.37,65.17,65.18,21600.0,57.7449,57.7714,57.5947,57.6035,21600.0
2006-10-19 14:20:00,65.18,65.26,65.17,65.26,5300.0,57.6035,57.6742,57.5947,57.6742,5300.0
2006-10-19 14:25:00,65.25,65.3,65.21,65.22,20100.0,57.6654,57.7096,57.63,57.6389,20100.0
2006-10-19 14:30:00,65.23,65.3,65.2,65.23,7300.0,57.6477,57.7096,57.6212,57.6477,7300.0
2006-10-19 14:35:00,65.24,65.3,65.22,65.3,4400.0,57.6565,57.7096,57.6389,57.7096,4400.0
2006-10-19 14:40:00,65.28,65.28,65.25,65.26,4100.0,57.6919,57.6919,57.6654,57.6742,4100.0
2006-10-19 14:45:00,65.26,65.26,65.15,65.23,11200.0,57.6742,57.6742,57.577,57.6477,11200.0
2006-10-19 14:50:00,65.24,65.25,65.23,65.24,7000.0,57.6565,57.6654,57.6477,57.6565,7000.0
2006-10-19 14:55:00,65.24,65.32,65.23,65.31,13400.0,57.6565,57.7272,57.6477,57.7184,13400.0
2006-10-19 15:00:00,65.29,65.33,65.26,65.3,8700.0,57.7007,57.7361,57.6742,57.7096,8700.0
2006-10-19 15:05:00,65.3,65.37,65.24,65.24,10300.0,57.7096,57.7714,57.6565,57.6565,10300.0
2006-10-19 15:10:00,65.23,65.23,65.16,65.19,15100.0,57.6477,57.6477,57.5858,57.6123,15100.0
2006-10-19 15:15:00,65.16,65.25,65.16,65.18,18400.0,57.5858,57.6654,57.5858,57.6035,18400.0
2006-10-19 15:20:00,65.19,65.25,65.17,65.25,6900.0,57.6123,57.6654,57.5947,57.6654,6900.0
2006-10-19 15:25:00,65.24,65.25,65.12,65.12,8600.0,57.6565,57.6654,57.5505,57.5505,8600.0
2006-10-19 15:30:00,65.12,65.19,64.98,64.98,29000.0,57.5505,57.6123,57.4268,57.4268,29000.0
2006-10-19 15:35:00,64.98,65.04,64.96,64.99,24300.0,57.4268,57.4798,57.4091,57.4356,24300.0
2006-10-19 15:40:00,64.99,65.12,64.98,65.12,25800.0,57.4356,57.5505,57.4268,57.5505,25800.0
2006-10-19 15:45:00,65.11,65.13,64.99,65.0,31300.0,57.5416,57.5593,57.4356,57.4444,31300.0
2006-10-19 15:50:00,65.0,65.05,64.97,64.99,27100.0,57.4444,57.4886,57.4179,57.4356,27100.0
2006-10-19 15:55:00,64.98,65.02,64.98,65.02,57900.0,57.4268,57.4621,57.4268,57.4621,57900.0
2006-10-20 09:30:00,65.13,65.3,65.13,65.3,85700.0,57.5593,57.7096,57.5593,57.7096,85700.0
2006-10-20 09:35:00,65.3,65.44,65.21,65.26,21900.0,57.7096,57.8333,57.63,57.6742,21900.0
2006-10-20 09:40:00,65.26,65.38,65.19,65.38,26300.0,57.6742,57.7803,57.6123,57.7803,26300.0
2006-10-20 09:45:00,65.37,65.48,65.35,65.48,78300.0,57.7714,57.8686,57.7537,57.8686,78300.0
2006-10-20 09:50:00,65.48,65.5,65.29,65.42,32400.0,57.8686,57.8863,57.7007,57.8156,32400.0
2006-10-20 09:55:00,65.42,65.42,65.26,65.33,35400.0,57.8156,57.8156,57.6742,57.7361,35400.0
2006-10-20 10:00:00,65.33,65.35,65.25,65.29,15800.0,57.7361,57.7537,57.6654,57.7007,15800.0
2006-10-20 10:05:00,65.3,65.32,65.18,65.18,14500.0,57.7096,57.7272,57.6035,57.6035,14500.0
2006-10-20 10:10:00,65.17,65.28,65.12,65.28,8800.0,57.5947,57.6919,57.5505,57.6919,8800.0
2006-10-20 10:15:00,65.28,65.29,65.2,65.21,8300.0,57.6919,57.7007,57.6212,57.63,8300.0
2006-10-20 10:20:00,65.25,65.42,65.25,65.37,13700.0,57.6654,57.8156,57.6654,57.7714,13700.0
2006-10-20 10:25:00,65.35,65.46,65.35,65.46,9500.0,57.7537,57.851,57.7537,57.851,9500.0
2006-10-20 10:30:00,65.47,65.5,65.44,65.5,14300.0,57.8598,57.8863,57.8333,57.8863,14300.0
2006-10-20 10:35:00,65.5,65.51,65.45,65.48,20700.0,57.8863,57.8951,57.8421,57.8686,20700.0
2006-10-20 10:40:00,65.49,65.55,65.45,65.46,27000.0,57.8775,57.9305,57.8421,57.851,27000.0
2006-10-20 10:45:00,65.47,65.49,65.47,65.49,16200.0,57.8598,57.8775,57.8598,57.8775,16200.0
2006-10-20 10:50:00,65.49,65.5,65.46,65.5,6100.0,57.8775,57.8863,57.851,57.8863,6100.0
2006-10-20 10:55:00,65.5,65.78,65.47,65.78,32600.0,57.8863,58.1338,57.8598,58.1338,32600.0
2006-10-20 11:00:00,65.78,65.84,65.69,65.69,12800.0,58.1338,58.1868,58.0542,58.0542,12800.0
2006-10-20 11:05:00,65.7,65.75,65.68,65.7,15400.0,58.0631,58.1073,58.0454,58.0631,15400.0
2006-10-20 11:10:00,65.77,65.79,65.74,65.74,15200.0,58.1249,58.1426,58.0984,58.0984,15200.0
2006-10-20 11:15:00,65.75,65.79,65.74,65.74,4900.0,58.1073,58.1426,58.0984,58.0984,4900.0
2006-10-20 11:20:00,65.77,65.84,65.75,65.79,11300.0,58.1249,58.1868,58.1073,58.1426,11300.0
2006-10-20 11:25:00,65.8,65.89,65.74,65.76,9800.0,58.1514,58.231,58.0984,58.1161,9800.0
2006-10-20 11:30:00,65.76,65.86,65.76,65.83,7900.0,58.1161,58.2045,58.1161,58.178,7900.0
2006-10-20 11:35:00,65.81,65.87,65.78,65.85,5900.0,58.1603,58.2133,58.1338,58.1956,5900.0
2006-10-20 11:40:00,65.85,65.91,65.85,65.91,11300.0,58.1956,58.2487,58.1956,58.2487,11300.0
2006-10-20 11:45:00,65.91,65.94,65.89,65.94,5300.0,58.2487,58.2752,58.231,58.2752,5300.0
2006-10-20 11:50:00,65.93,66.05,65.89,66.05,24800.0,58.2663,58.3724,58.231,58.3724,24800.0
2006-10-20 11:55:00,66.05,66.07,65.95,66.03,12600.0,58.3724,58.3901,58.284,58.3547,12600.0
2006-10-20 12:00:00,66.05,66.11,66.04,66.06,16000.0,58.3724,58.4254,58.3635,58.3812,16000.0
2006-10-20 12:05:00,66.07,66.2,66.07,66.17,19100.0,58.3901,58.5049,58.3901,58.4784,19100.0
2006-10-20 12:10:00,66.17,66.31,66.16,66.31,22300.0,58.4784,58.6022,58.4696,58.6022,22300.0
2006-10-20 12:15:00,66.32,66.37,66.25,66.32,18600.0,58.611,58.6552,58.5491,58.611,18600.0
2006-10-20 12:20:00,66.31,66.42,66.26,66.35,14700.0,58.6022,58.6994,58.558,58.6375,14700.0
2006-10-20 12:25:00,66.37,66.42,66.35,66.38,18300.0,58.6552,58.6994,58.6375,58.664,18300.0
2006-10-20 12:30:00,66.37,66.44,66.34,66.41,13100.0,58.6552,58.717,58.6287,58.6905,13100.0
2006-10-20 12:35:00,66.4,66.41,66.28,66.33,20100.0,58.6817,58.6905,58.5756,58.6198,20100.0
2006-10-20 12:40:00,66.33,66.42,66.28,66.28,11800.0,58.6198,58.6994,58.5756,58.5756,11800.0
2006-10-20 12:45:00,66.27,66.37,66.2,66.22,10600.0,58.5668,58.6552,58.5049,58.5226,10600.0
2006-10-20 12:50:00,66.2,66.34,66.2,66.28,20400.0,58.5049,58.6287,58.5049,58.5756,20400.0
2006-10-20 12:55:00,66.3,66.3,66.15,66.15,5400.0,58.5933,58.5933,58.4608,58.4608,5400.0
2006-10-20 13:00:00,66.16,66.16,66.09,66.1,57700.0,58.4696,58.4696,58.4077,58.4166,57700.0
2006-10-20 13:05:00,66.11,66.15,66.11,66.13,5500.0,58.4254,58.4608,58.4254,58.4431,5500.0
2006-10-20 13:10:00,66.14,66.14,66.11,66.14,17900.0,58.4519,58.4519,58.4254,58.4519,17900.0
2006-10-20 13:15:00,66.14,66.15,66.13,66.13,5600.0,58.4519,58.4608,58.4431,58.4431,5600.0
2006-10-20 13:20:00,66.13,66.14,66.11,66.12,14700.0,58.4431,58.4519,58.4254,58.4342,14700.0
2006-10-20 13:25:00,66.12,66.15,66.05,66.09,42900.0,58.4342,58.4608,58.3724,58.4077,42900.0
2006-10-20 13:30:00,66.08,66.19,66.08,66.1,12200.0,58.3989,58.4961,58.3989,58.4166,12200.0
2006-10-20 13:35:00,66.1,66.17,66.09,66.09,3600.0,58.4166,58.4784,58.4077,58.4077,3600.0
2006-10-20 13:40:00,66.09,66.15,66.07,66.12,7900.0,58.4077,58.4608,58.3901,58.4342,7900.0
2006-10-20 13:45:00,66.12,66.29,66.12,66.29,36200.0,58.4342,58.5845,58.4342,58.5845,36200.0
2006-10-20 13:50:00,66.25,66.34,66.23,66.34,14100.0,58.5491,58.6287,58.5315,58.6287,14100.0
2006-10-20 13:55:00,66.34,66.34,66.21,66.21,9200.0,58.6287,58.6287,58.5138,58.5138,9200.0
2006-10-20 14:00:00,66.22,66.37,66.22,66.23,10200.0,58.5226,58.6552,58.5226,58.5315,10200.0
2006-10-20 14:05:00,66.27,66.29,66.22,66.27,7300.0,58.5668,58.5845,58.5226,58.5668,7300.0
2006-10-20 14:10:00,66.27,66.32,66.24,66.3,19400.0,58.5668,58.611,58.5403,58.5933,19400.0
2006-10-20 14:15:00,66.28,66.3,66.27,66.3,10400.0,58.5756,58.5933,58.5668,58.5933,10400.0
2006-10-20 14:20:00,66.3,66.37,66.3,66.31,16000.0,58.5933,58.6552,58.5933,58.6022,16000.0
2006-10-20 14:25:00,66.31,66.31,66.23,66.23,25200.0,58.6022,58.6022,58.5315,58.5315,25200.0
2006-10-20 14:30:00,66.23,66.24,66.16,66.19,32400.0,58.5315,58.5403,58.4696,58.4961,32400.0
2006-10-20 14:35:00,66.21,66.23,66.19,66.19,12800.0,58.5138,58.5315,58.4961,58.4961,12800.0
2006-10-20 14:40:00,66.18,66.28,66.18,66.21,58000.0,58.4873,58.5756,58.4873,58.5138,58000.0
2006-10-20 14:45:00,66.21,66.24,66.19,66.22,18200.0,58.5138,58.5403,58.4961,58.5226,18200.0
2006-10-20 14:50:00,66.22,66.29,66.19,66.29,12500.0,58.5226,58.5845,58.4961,58.5845,12500.0
2006-10-20 14:55:00,66.29,66.38,66.27,66.36,31800.0,58.5845,58.664,58.5668,58.6463,31800.0
2006-10-20 15:00:00,66.36,66.61,66.36,66.61,43400.0,58.6463,58.8673,58.6463,58.8673,43400.0
2006-10-20 15:05:00,66.59,66.69,66.59,66.66,35600.0,58.8496,58.938,58.8496,58.9115,35600.0
2006-10-20 15:10:00,66.66,66.68,66.63,66.67,19300.0,58.9115,58.9291,58.885,58.9203,19300.0
2006-10-20 15:15:00,66.67,66.72,66.65,66.71,15800.0,58.9203,58.9645,58.9026,58.9557,15800.0
2006-10-20 15:20:00,66.71,66.76,66.63,66.64,28200.0,58.9557,58.9998,58.885,58.8938,28200.0
2006-10-20 15:25:00,66.64,66.73,66.61,66.71,24900.0,58.8938,58.9733,58.8673,58.9557,24900.0
2006-10-20 15:30:00,66.72,66.72,66.64,66.66,23800.0,58.9645,58.9645,58.8938,58.9115,23800.0
2006-10-20 15:35:00,66.66,66.68,66.59,66.59,15100.0,58.9115,58.9291,58.8496,58.8496,15100.0
2006-10-20 15:40:00,66.56,66.66,66.55,66.55,21400.0,58.8231,58.9115,58.8143,58.8143,21400.0
2006-10-20 15:45:00,66.56,66.56,66.47,66.52,56500.0,58.8231,58.8231,58.7436,58.7877,56500.0
2006-10-20 15:50:00,66.5,66.58,66.5,66.57,51600.0,58.7701,58.8408,58.7701,58.8319,51600.0
2006-10-20 15:55:00,66.57,66.57,66.49,66.51,50100.0,58.8319,58.8319,58.7612,58.7789,50100.0
2006-10-23 09:30:00,66.4,66.45,66.37,66.45,12200.0,58.6817,58.7259,58.6552,58.7259,12200.0
2006-10-23 09:35:00,66.44,66.44,66.22,66.41,9700.0,58.717,58.717,58.5226,58.6905,9700.0
2006-10-23 09:40:00,66.42,67.08,66.42,67.07,19300.0,58.6994,59.2827,58.6994,59.2738,19300.0
2006-10-23 09:45:00,67.05,67.05,66.74,66.82,21500.0,59.2561,59.2561,58.9822,59.0529,21500.0
2006-10-23 09:50:00,66.82,66.83,66.74,66.75,19000.0,59.0529,59.0617,58.9822,58.991,19000.0
2006-10-23 09:55:00,66.74,66.74,66.6,66.62,21300.0,58.9822,58.9822,58.8584,58.8761,21300.0
2006-10-23 10:00:00,66.63,66.63,66.42,66.45,15700.0,58.885,58.885,58.6994,58.7259,15700.0
2006-10-23 10:05:00,66.46,66.59,66.44,66.45,29600.0,58.7347,58.8496,58.717,58.7259,29600.0
2006-10-23 10:10:00,66.45,66.52,66.42,66.44,19500.0,58.7259,58.7877,58.6994,58.717,19500.0
2006-10-23 10:15:00,66.43,66.44,66.33,66.35,16100.0,58.7082,58.717,58.6198,58.6375,16100.0
2006-10-23 10:20:00,66.36,66.41,66.33,66.41,10900.0,58.6463,58.6905,58.6198,58.6905,10900.0
2006-10-23 10:25:00,66.42,66.48,66.39,66.39,7700.0,58.6994,58.7524,58.6729,58.6729,7700.0
2006-10-23 10:30:00,66.39,66.48,66.39,66.47,11000.0,58.6729,58.7524,58.6729,58.7436,11000.0
2006-10-23 10:35:00,66.47,66.5,66.38,66.41,13800.0,58.7436,58.7701,58.664,58.6905,13800.0
2006-10-23 10:40:00,66.45,66.56,66.45,66.56,4700.0,58.7259,58.8231,58.7259,58.8231,4700.0
2006-10-23 10:45:00,66.56,66.65,66.48,66.65,14600.0,58.8231,58.9026,58.7524,58.9026,14600.0
2006-10-23 10:50:00,66.65,66.7,66.63,66.67,9600.0,58.9026,58.9468,58.885,58.9203,9600.0
2006-10-23 10:55:00,66.67,66.75,66.66,66.68,13400.0,58.9203,58.991,58.9115,58.9291,13400.0
2006-10-23 11:00:00,66.69,66.75,66.67,66.7,10700.0,58.938,58.991,58.9203,58.9468,10700.0
2006-10-23 11:05:00,66.7,66.78,66.62,66.78,12900.0,58.9468,59.0175,58.8761,59.0175,12900.0
2006-10-23 11:10:00,66.77,66.8,66.67,66.72,10600.0,59.0087,59.0352,58.9203,58.9645,10600.0
2006-10-23 11:15:00,66.68,66.68,66.49,66.51,14800.0,58.9291,58.9291,58.7612,58.7789,14800.0
2006-10-23 11:20:00,66.51,66.55,66.49,66.49,3600.0,58.7789,58.8143,58.7612,58.7612,3600.0
2006-10-23 11:25:00,66.49,66.49,66.42,66.44,4800.0,58.7612,58.7612,58.6994,58.717,4800.0
2006-10-23 11:30:00,66.44,66.52,66.41,66.41,10000.0,58.717,58.7877,58.6905,58.6905,10000.0
2006-10-23 11:35:00,66.42,66.42,66.37,66.4,25200.0,58.6994,58.6994,58.6552,58.6817,25200.0
2006-10-23 11:40:00,66.4,66.4,66.38,66.4,9000.0,58.6817,58.6817,58.664,58.6817,9000.0
2006-10-23 11:45:00,66.4,66.4,66.38,66.38,8200.0,58.6817,58.6817,58.664,58.664,8200.0
2006-10-23 11:50:00,66.37,66.37,66.23,66.25,7600.0,58.6552,58.6552,58.5315,58.5491,7600.0
2006-10-23 11:55:00,66.23,66.23,66.17,66.17,5500.0,58.5315,58.5315,58.4784,58.4784,5500.0
2006-10-23 12:00:00,66.17,66.3,66.16,66.3,8300.0,58.4784,58.5933,58.4696,58.5933,8300.0
2006-10-23 12:05:00,66.31,66.36,66.24,66.25,13800.0,58.6022,58.6463,58.5403,58.5491,13800.0
2006-10-23 12:10:00,66.24,66.26,66.23,66.24,5300.0,58.5403,58.558,58.5315,58.5403,5300.0
2006-10-23 12:15:00,66.24,66.24,66.18,66.18,3700.0,58.5403,58.5403,58.4873,58.4873,3700.0
2006-10-23 12:20:00,66.17,66.17,66.11,66.11,4500.0,58.4784,58.4784,58.4254,58.4254,4500.0
2006-10-23 12:25:00,66.11,66.14,66.1,66.12,9800.0,58.4254,58.4519,58.4166,58.4342,9800.0
2006-10-23 12:30:00,66.1,66.14,66.09,66.12,10200.0,58.4166,58.4519,58.4077,58.4342,10200.0
2006-10-23 12:35:00,66.12,66.14,66.04,66.09,10300.0,58.4342,58.4519,58.3635,58.4077,10300.0
2006-10-23 12:40:00,66.09,66.21,66.01,66.02,19900.0,58.4077,58.5138,58.337,58.3459,19900.0
2006-10-23 12:45:00,66.02,66.11,66.0,66.07,14500.0,58.3459,58.4254,58.3282,58.3901,14500.0
2006-10-23 12:50:00,66.06,66.06,66.01,66.03,6900.0,58.3812,58.3812,58.337,58.3547,6900.0
2006-10-23 12:55:00,66.04,66.07,66.03,66.03,3000.0,58.3635,58.3901,58.3547,58.3547,3000.0
2006-10-23 13:00:00,66.02,66.03,65.97,65.97,8500.0,58.3459,58.3547,58.3017,58.3017,8500.0
2006-10-23 13:05:00,65.96,65.96,65.9,65.9,3000.0,58.2928,58.2928,58.2398,58.2398,3000.0
2006-10-23 13:10:00,65.91,65.92,65.86,65.9,6200.0,58.2487,58.2575,58.2045,58.2398,6200.0
2006-10-23 13:15:00,65.88,65.92,65.88,65.89,4300.0,58.2221,58.2575,58.2221,58.231,4300.0
2006-10-23 13:20:00,65.88,65.95,65.87,65.95,3800.0,58.2221,58.284,58.2133,58.284,3800.0
2006-10-23 13:25:00,65.93,65.99,65.91,65.96,3600.0,58.2663,58.3194,58.2487,58.2928,3600.0
2006-10-23 13:30:00,65.95,65.95,65.89,65.89,3100.0,58.284,58.284,58.231,58.231,3100.0
2006-10-23 13:35:00,65.89,65.96,65.87,65.96,5400.0,58.231,58.2928,58.2133,58.2928,5400.0
2006-10-23 13:40:00,65.97,66.13,65.97,66.04,7600.0,58.3017,58.4431,58.3017,58.3635,7600.0
2006-10-23 13:45:00,66.02,66.02,65.91,65.92,3800.0,58.3459,58.3459,58.2487,58.2575,3800.0
2006-10-23 13:50:00,65.92,65.95,65.91,65.93,4200.0,58.2575,58.284,58.2487,58.2663,4200.0
2006-10-23 13:55:00,65.93,65.98,65.9,65.98,13000.0,58.2663,58.3105,58.2398,58.3105,13000.0
2006-10-23 14:00:00,65.98,65.98,65.95,65.95,2900.0,58.3105,58.3105,58.284,58.284,2900.0
2006-10-23 14:05:00,65.97,65.98,65.95,65.96,2700.0,58.3017,58.3105,58.284,58.2928,2700.0
2006-10-23 14:10:00,65.95,66.0,65.95,65.98,5500.0,58.284,58.3282,58.284,58.3105,5500.0
2006-10-23 14:15:00,65.98,65.99,65.87,65.9,9400.0,58.3105,58.3194,58.2133,58.2398,9400.0
2006-10-23 14:20:00,65.9,66.01,65.89,66.01,6400.0,58.2398,58.337,58.231,58.337,6400.0
2006-10-23 14:25:00,66.01,66.06,65.98,65.98,7500.0,58.337,58.3812,58.3105,58.3105,7500.0
2006-10-23 14:30:00,65.96,66.0,65.96,66.0,4000.0,58.2928,58.3282,58.2928,58.3282,4000.0
2006-10-23 14:35:00,66.0,66.08,65.98,65.98,13800.0,58.3282,58.3989,58.3105,58.3105,13800.0
2006-10-23 14:40:00,65.99,66.0,65.98,65.99,4300.0,58.3194,58.3282,58.3105,58.3194,4300.0
2006-10-23 14:45:00,65.99,66.0,65.96,66.0,4300.0,58.3194,58.3282,58.2928,58.3282,4300.0
2006-10-23 14:50:00,66.0,66.13,66.0,66.12,5900.0,58.3282,58.4431,58.3282,58.4342,5900.0
2006-10-23 14:55:00,66.13,66.13,66.07,66.07,3900.0,58.4431,58.4431,58.3901,58.3901,3900.0
2006-10-23 15:00:00,66.07,66.14,66.06,66.09,7000.0,58.3901,58.4519,58.3812,58.4077,7000.0
2006-10-23 15:05:00,66.09,66.17,66.07,66.17,5800.0,58.4077,58.4784,58.3901,58.4784,5800.0
2006-10-23 15:10:00,66.17,66.22,66.17,66.21,8200.0,58.4784,58.5226,58.4784,58.5138,8200.0
2006-10-23 15:15:00,66.21,66.21,66.18,66.18,5100.0,58.5138,58.5138,58.4873,58.4873,5100.0
2006-10-23 15:20:00,66.18,66.18,66.12,66.13,4100.0,58.4873,58.4873,58.4342,58.4431,4100.0
2006-10-23 15:25:00,66.12,66.13,66.07,66.09,11000.0,58.4342,58.4431,58.3901,58.4077,11000.0
2006-10-23 15:30:00,66.08,66.09,66.07,66.07,11000.0,58.3989,58.4077,58.3901,58.3901,11000.0
2006-10-23 15:35:00,66.07,66.08,66.06,66.07,19100.0,58.3901,58.3989,58.3812,58.3901,19100.0
2006-10-23 15:40:00,66.07,66.09,66.06,66.09,13000.0,58.3901,58.4077,58.3812,58.4077,13000.0
2006-10-23 15:45:00,66.08,66.08,65.97,66.01,20600.0,58.3989,58.3989,58.3017,58.337,20600.0
2006-10-23 15:50:00,66.0,66.02,65.96,66.01,13200.0,58.3282,58.3459,58.2928,58.337,13200.0
2006-10-23 15:55:00,66.02,66.07,66.01,66.03,14700.0,58.3459,58.3901,58.337,58.3547,14700.0
2006-10-24 09:30:00,66.13,66.2,66.12,66.14,23200.0,58.4431,58.5049,58.4342,58.4519,23200.0
2006-10-24 09:35:00,66.15,66.33,66.14,66.31,45800.0,58.4608,58.6198,58.4519,58.6022,45800.0
2006-10-24 09:40:00,66.3,66.3,66.12,66.15,26000.0,58.5933,58.5933,58.4342,58.4608,26000.0
2006-10-24 09:45:00,66.14,66.18,66.02,66.06,17700.0,58.4519,58.4873,58.3459,58.3812,17700.0
2006-10-24 09:50:00,66.06,66.21,66.05,66.17,18600.0,58.3812,58.5138,58.3724,58.4784,18600.0
2006-10-24 09:55:00,66.17,66.22,66.12,66.12,18200.0,58.4784,58.5226,58.4342,58.4342,18200.0
2006-10-24 10:00:00,66.12,66.18,66.11,66.16,13600.0,58.4342,58.4873,58.4254,58.4696,13600.0
2006-10-24 10:05:00,66.17,66.17,66.09,66.12,11800.0,58.4784,58.4784,58.4077,58.4342,11800.0
2006-10-24 10:10:00,66.11,66.11,66.0,66.01,14200.0,58.4254,58.4254,58.3282,58.337,14200.0
2006-10-24 10:15:00,65.98,66.01,65.85,65.92,12400.0,58.3105,58.337,58.1956,58.2575,12400.0
2006-10-24 10:20:00,65.92,65.95,65.79,65.84,11500.0,58.2575,58.284,58.1426,58.1868,11500.0
2006-10-24 10:25:00,65.84,65.84,65.7,65.74,9400.0,58.1868,58.1868,58.0631,58.0984,9400.0
2006-10-24 10:30:00,65.73,65.74,65.64,65.64,14400.0,58.0896,58.0984,58.01,58.01,14400.0
2006-10-24 10:35:00,65.64,65.67,65.63,65.67,12600.0,58.01,58.0366,58.0012,58.0366,12600.0
2006-10-24 10:40:00,65.67,65.67,65.46,65.55,10900.0,58.0366,58.0366,57.851,57.9305,10900.0
2006-10-24 10:45:00,65.56,65.6,65.52,65.58,8100.0,57.9393,57.9747,57.904,57.957,8100.0
2006-10-24 10:50:00,65.6,65.6,65.51,65.56,10000.0,57.9747,57.9747,57.8951,57.9393,10000.0
2006-10-24 10:55:00,65.56,65.57,65.49,65.51,13300.0,57.9393,57.9482,57.8775,57.8951,13300.0
2006-10-24 11:00:00,65.47,65.5,65.46,65.48,5800.0,57.8598,57.8863,57.851,57.8686,5800.0
2006-10-24 11:05:00,65.5,65.52,65.42,65.42,8100.0,57.8863,57.904,57.8156,57.8156,8100.0
2006-10-24 11:10:00,65.44,65.48,65.44,65.47,9500.0,57.8333,57.8686,57.8333,57.8598,9500.0
2006-10-24 11:15:00,65.48,65.48,65.45,65.46,8200.0,57.8686,57.8686,57.8421,57.851,8200.0
2006-10-24 11:20:00,65.47,65.48,65.44,65.48,12900.0,57.8598,57.8686,57.8333,57.8686,12900.0
2006-10-24 11:25:00,65.46,65.48,65.36,65.45,12400.0,57.851,57.8686,57.7626,57.8421,12400.0
2006-10-24 11:30:00,65.46,65.48,65.41,65.48,13400.0,57.851,57.8686,57.8068,57.8686,13400.0
2006-10-24 11:35:00,65.47,65.47,65.41,65.42,7600.0,57.8598,57.8598,57.8068,57.8156,7600.0
2006-10-24 11:40:00,65.42,65.44,65.32,65.32,12500.0,57.8156,57.8333,57.7272,57.7272,12500.0
2006-10-24 11:45:00,65.32,65.32,65.16,65.2,12400.0,57.7272,57.7272,57.5858,57.6212,12400.0
2006-10-24 11:50:00,65.21,65.22,65.17,65.21,7000.0,57.63,57.6389,57.5947,57.63,7000.0
2006-10-24 11:55:00,65.22,65.27,65.22,65.23,8300.0,57.6389,57.683,57.6389,57.6477,8300.0
2006-10-24 12:00:00,65.25,65.27,65.24,65.25,3900.0,57.6654,57.683,57.6565,57.6654,3900.0
2006-10-24 12:05:00,65.25,65.3,65.24,65.3,14300.0,57.6654,57.7096,57.6565,57.7096,14300.0
2006-10-24 12:10:00,65.3,65.37,65.3,65.34,9700.0,57.7096,57.7714,57.7096,57.7449,9700.0
2006-10-24 12:15:00,65.34,65.36,65.34,65.36,3200.0,57.7449,57.7626,57.7449,57.7626,3200.0
2006-10-24 12:20:00,65.37,65.39,65.33,65.36,8200.0,57.7714,57.7891,57.7361,57.7626,8200.0
2006-10-24 12:25:00,65.37,65.4,65.32,65.35,7700.0,57.7714,57.7979,57.7272,57.7537,7700.0
2006-10-24 12:30:00,65.35,65.39,65.31,65.32,8100.0,57.7537,57.7891,57.7184,57.7272,8100.0
2006-10-24 12:35:00,65.33,65.37,65.33,65.34,6700.0,57.7361,57.7714,57.7361,57.7449,6700.0
2006-10-24 12:40:00,65.32,65.6,65.32,65.56,52500.0,57.7272,57.9747,57.7272,57.9393,52500.0
2006-10-24 12:45:00,65.6,65.65,65.53,65.6,18600.0,57.9747,58.0189,57.9128,57.9747,18600.0
2006-10-24 12:50:00,65.62,65.66,65.52,65.54,11100.0,57.9924,58.0277,57.904,57.9217,11100.0
2006-10-24 12:55:00,65.52,65.59,65.52,65.53,5000.0,57.904,57.9658,57.904,57.9128,5000.0
2006-10-24 13:00:00,65.55,65.57,65.48,65.57,13000.0,57.9305,57.9482,57.8686,57.9482,13000.0
2006-10-24 13:05:00,65.57,65.6,65.53,65.55,14200.0,57.9482,57.9747,57.9128,57.9305,14200.0
2006-10-24 13:10:00,65.55,65.71,65.55,65.65,26200.0,57.9305,58.0719,57.9305,58.0189,26200.0
2006-10-24 13:15:00,65.66,65.7,65.55,65.69,18500.0,58.0277,58.0631,57.9305,58.0542,18500.0
2006-10-24 13:20:00,65.69,65.74,65.59,65.67,28000.0,58.0542,58.0984,57.9658,58.0366,28000.0
2006-10-24 13:25:00,65.67,65.74,65.6,65.71,21400.0,58.0366,58.0984,57.9747,58.0719,21400.0
2006-10-24 13:30:00,65.7,65.83,65.7,65.82,15700.0,58.0631,58.178,58.0631,58.1691,15700.0
2006-10-24 13:35:00,65.84,65.84,65.74,65.74,19400.0,58.1868,58.1868,58.0984,58.0984,19400.0
2006-10-24 13:40:00,65.73,65.75,65.71,65.71,8400.0,58.0896,58.1073,58.0719,58.0719,8400.0
2006-10-24 13:45:00,65.7,65.7,65.46,65.47,15800.0,58.0631,58.0631,57.851,57.8598,15800.0
2006-10-24 13:50:00,65.46,65.47,65.44,65.45,15200.0,57.851,57.8598,57.8333,57.8421,15200.0
2006-10-24 13:55:00,65.45,65.5,65.43,65.44,37600.0,57.8421,57.8863,57.8244,57.8333,37600.0
2006-10-24 14:00:00,65.45,65.76,65.45,65.75,19900.0,57.8421,58.1161,57.8421,58.1073,19900.0
2006-10-24 14:05:00,65.77,65.87,65.77,65.82,8100.0,58.1249,58.2133,58.1249,58.1691,8100.0
2006-10-24 14:10:00,65.82,65.85,65.79,65.85,11100.0,58.1691,58.1956,58.1426,58.1956,11100.0
2006-10-24 14:15:00,65.85,65.95,65.83,65.95,8500.0,58.1956,58.284,58.178,58.284,8500.0
2006-10-24 14:20:00,65.97,66.03,65.96,66.03,7400.0,58.3017,58.3547,58.2928,58.3547,7400.0
2006-10-24 14:25:00,66.02,66.13,66.01,66.12,7000.0,58.3459,58.4431,58.337,58.4342,7000.0
2006-10-24 14:30:00,66.13,66.29,66.13,66.28,29000.0,58.4431,58.5845,58.4431,58.5756,29000.0
2006-10-24 14:35:00,66.27,66.37,66.25,66.37,15000.0,58.5668,58.6552,58.5491,58.6552,15000.0
2006-10-24 14:40:00,66.36,66.38,66.25,66.27,20700.0,58.6463,58.664,58.5491,58.5668,20700.0
2006-10-24 14:45:00,66.26,66.3,66.26,66.29,12400.0,58.558,58.5933,58.558,58.5845,12400.0
2006-10-24 14:50:00,66.3,66.3,66.26,66.26,13600.0,58.5933,58.5933,58.558,58.558,13600.0
2006-10-24 14:55:00,66.25,66.26,66.19,66.2,16100.0,58.5491,58.558,58.4961,58.5049,16100.0
2006-10-24 15:00:00,66.18,66.18,65.97,65.97,12500.0,58.4873,58.4873,58.3017,58.3017,12500.0
2006-10-24 15:05:00,65.98,66.06,65.98,66.03,6000.0,58.3105,58.3812,58.3105,58.3547,6000.0
2006-10-24 15:10:00,66.04,66.06,66.03,66.05,7300.0,58.3635,58.3812,58.3547,58.3724,7300.0
2006-10-24 15:15:00,66.04,66.05,66.0,66.0,13100.0,58.3635,58.3724,58.3282,58.3282,13100.0
2006-10-24 15:20:00,66.0,66.02,65.97,66.0,17800.0,58.3282,58.3459,58.3017,58.3282,17800.0
2006-10-24 15:25:00,66.03,66.03,65.87,65.96,22500.0,58.3547,58.3547,58.2133,58.2928,22500.0
2006-10-24 15:30:00,65.96,65.97,65.92,65.94,10100.0,58.2928,58.3017,58.2575,58.2752,10100.0
2006-10-24 15:35:00,65.94,65.94,65.88,65.9,12200.0,58.2752,58.2752,58.2221,58.2398,12200.0
2006-10-24 15:40:00,65.87,65.9,65.81,65.81,13200.0,58.2133,58.2398,58.1603,58.1603,13200.0
2006-10-24 15:45:00,65.81,65.84,65.78,65.81,52800.0,58.1603,58.1868,58.1338,58.1603,52800.0
2006-10-24 15:50:00,65.8,65.82,65.67,65.72,34500.0,58.1514,58.1691,58.0366,58.0807,34500.0
2006-10-24 15:55:00,65.73,65.78,65.66,65.75,45700.0,58.0896,58.1338,58.0277,58.1073,45700.0
2006-10-25 09:30:00,65.72,65.8,65.7,65.71,17600.0,58.0807,58.1514,58.0631,58.0719,17600.0
2006-10-25 09:35:00,65.65,65.66,65.15,65.16,18800.0,58.0189,58.0277,57.577,57.5858,18800.0
2006-10-25 09:40:00,65.11,65.16,64.85,64.91,44000.0,57.5416,57.5858,57.3119,57.3649,44000.0
2006-10-25 09:45:00,64.91,65.09,64.71,64.82,22400.0,57.3649,57.524,57.1881,57.2854,22400.0
2006-10-25 09:50:00,64.83,64.86,64.35,64.46,39000.0,57.2942,57.3207,56.87,56.9672,39000.0
2006-10-25 09:55:00,64.4,64.65,64.4,64.65,23800.0,56.9142,57.1351,56.9142,57.1351,23800.0
2006-10-25 10:00:00,64.64,64.65,64.47,64.55,27900.0,57.1263,57.1351,56.976,57.0467,27900.0
2006-10-25 10:05:00,64.55,64.55,64.32,64.47,54700.0,57.0467,57.0467,56.8435,56.976,54700.0
2006-10-25 10:10:00,64.47,64.47,64.28,64.31,15500.0,56.976,56.976,56.8081,56.8346,15500.0
2006-10-25 10:15:00,64.31,64.35,64.21,64.24,39200.0,56.8346,56.87,56.7463,56.7728,39200.0
2006-10-25 10:20:00,64.25,64.25,64.09,64.15,42200.0,56.7816,56.7816,56.6402,56.6932,42200.0
2006-10-25 10:25:00,64.15,64.15,63.91,63.92,60900.0,56.6932,56.6932,56.4811,56.49,60900.0
2006-10-25 10:30:00,63.95,64.33,63.95,64.24,77700.0,56.5165,56.8523,56.5165,56.7728,77700.0
2006-10-25 10:35:00,64.24,64.25,63.94,64.1,31200.0,56.7728,56.7816,56.5076,56.649,31200.0
2006-10-25 10:40:00,64.06,64.1,63.99,64.03,28800.0,56.6137,56.649,56.5518,56.5872,28800.0
2006-10-25 10:45:00,64.03,64.12,64.0,64.11,37700.0,56.5872,56.6667,56.5607,56.6579,37700.0
2006-10-25 10:50:00,64.1,64.16,64.09,64.1,51200.0,56.649,56.7021,56.6402,56.649,51200.0
2006-10-25 10:55:00,64.11,64.34,64.1,64.26,92000.0,56.6579,56.8611,56.649,56.7904,92000.0
2006-10-25 11:00:00,64.26,64.26,64.08,64.13,15400.0,56.7904,56.7904,56.6314,56.6756,15400.0
2006-10-25 11:05:00,64.13,64.14,64.09,64.12,6400.0,56.6756,56.6844,56.6402,56.6667,6400.0
2006-10-25 11:10:00,64.12,64.12,64.0,64.0,14900.0,56.6667,56.6667,56.5607,56.5607,14900.0
2006-10-25 11:15:00,64.0,64.26,63.93,64.18,22100.0,56.5607,56.7904,56.4988,56.7197,22100.0
2006-10-25 11:20:00,64.18,64.18,64.03,64.11,5600.0,56.7197,56.7197,56.5872,56.6579,5600.0
2006-10-25 11:25:00,64.1,64.12,64.08,64.09,16500.0,56.649,56.6667,56.6314,56.6402,16500.0
2006-10-25 11:30:00,64.09,64.13,63.97,64.09,18200.0,56.6402,56.6756,56.5342,56.6402,18200.0
2006-10-25 11:35:00,64.05,64.06,63.96,63.97,10000.0,56.6049,56.6137,56.5253,56.5342,10000.0
2006-10-25 11:40:00,63.99,63.99,63.88,63.93,10000.0,56.5518,56.5518,56.4546,56.4988,10000.0
2006-10-25 11:45:00,63.93,63.98,63.92,63.97,3600.0,56.4988,56.543,56.49,56.5342,3600.0
2006-10-25 11:50:00,63.95,64.05,63.89,63.89,20100.0,56.5165,56.6049,56.4635,56.4635,20100.0
2006-10-25 11:55:00,63.9,63.9,63.51,63.83,21400.0,56.4723,56.4723,56.1276,56.4104,21400.0
2006-10-25 12:00:00,63.83,64.0,63.8,64.0,28900.0,56.4104,56.5607,56.3839,56.5607,28900.0
2006-10-25 12:05:00,63.98,64.06,63.92,64.03,17600.0,56.543,56.6137,56.49,56.5872,17600.0
2006-10-25 12:10:00,64.04,64.09,63.98,63.98,14700.0,56.596,56.6402,56.543,56.543,14700.0
2006-10-25 12:15:00,63.98,64.0,63.91,63.91,7500.0,56.543,56.5607,56.4811,56.4811,7500.0
2006-10-25 12:20:00,63.88,63.94,63.83,63.85,5500.0,56.4546,56.5076,56.4104,56.4281,5500.0
2006-10-25 12:25:00,63.85,63.95,63.77,63.78,16200.0,56.4281,56.5165,56.3574,56.3662,16200.0
2006-10-25 12:30:00,63.78,63.78,63.65,63.7,19500.0,56.3662,56.3662,56.2514,56.2955,19500.0
2006-10-25 12:35:00,63.7,63.72,63.67,63.68,14700.0,56.2955,56.3132,56.269,56.2779,14700.0
2006-10-25 12:40:00,63.71,63.73,63.6,63.69,13400.0,56.3044,56.3221,56.2072,56.2867,13400.0
2006-10-25 12:45:00,63.62,63.74,63.62,63.71,8000.0,56.2248,56.3309,56.2248,56.3044,8000.0
2006-10-25 12:50:00,63.68,63.8,63.67,63.69,26600.0,56.2779,56.3839,56.269,56.2867,26600.0
2006-10-25 12:55:00,63.65,63.73,63.55,63.65,19000.0,56.2514,56.3221,56.163,56.2514,19000.0
2006-10-25 13:00:00,63.65,63.72,63.55,63.6,7800.0,56.2514,56.3132,56.163,56.2072,7800.0
2006-10-25 13:05:00,63.63,63.68,63.6,63.6,6900.0,56.2337,56.2779,56.2072,56.2072,6900.0
2006-10-25 13:10:00,63.6,63.7,63.57,63.67,8900.0,56.2072,56.2955,56.1807,56.269,8900.0
2006-10-25 13:15:00,63.7,63.76,63.6,63.6,10900.0,56.2955,56.3486,56.2072,56.2072,10900.0
2006-10-25 13:20:00,63.6,63.65,63.55,63.58,9500.0,56.2072,56.2514,56.163,56.1895,9500.0
2006-10-25 13:25:00,63.58,63.62,63.56,63.57,5900.0,56.1895,56.2248,56.1718,56.1807,5900.0
2006-10-25 13:30:00,63.6,63.63,63.53,63.53,9000.0,56.2072,56.2337,56.1453,56.1453,9000.0
2006-10-25 13:35:00,63.54,63.64,63.53,63.61,12400.0,56.1541,56.2425,56.1453,56.216,12400.0
2006-10-25 13:40:00,63.64,63.72,63.6,63.61,31600.0,56.2425,56.3132,56.2072,56.216,31600.0
2006-10-25 13:45:00,63.59,63.66,63.55,63.64,12100.0,56.1983,56.2602,56.163,56.2425,12100.0
2006-10-25 13:50:00,63.67,63.68,63.53,63.67,18400.0,56.269,56.2779,56.1453,56.269,18400.0
2006-10-25 13:55:00,63.67,64.06,63.58,63.9,56700.0,56.269,56.6137,56.1895,56.4723,56700.0
2006-10-25 14:00:00,63.91,63.94,63.82,63.87,45600.0,56.4811,56.5076,56.4016,56.4458,45600.0
2006-10-25 14:05:00,63.89,63.93,63.84,63.87,19100.0,56.4635,56.4988,56.4193,56.4458,19100.0
2006-10-25 14:10:00,63.91,64.01,63.85,63.95,39000.0,56.4811,56.5695,56.4281,56.5165,39000.0
2006-10-25 14:15:00,63.96,64.11,63.93,64.04,31800.0,56.5253,56.6579,56.4988,56.596,31800.0
2006-10-25 14:20:00,64.04,64.1,64.04,64.09,21100.0,56.596,56.649,56.596,56.6402,21100.0
2006-10-25 14:25:00,64.09,64.09,63.94,63.98,20900.0,56.6402,56.6402,56.5076,56.543,20900.0
2006-10-25 14:30:00,63.95,63.99,63.89,63.96,16800.0,56.5165,56.5518,56.4635,56.5253,16800.0
2006-10-25 14:35:00,63.96,63.98,63.69,63.7,22400.0,56.5253,56.543,56.2867,56.2955,22400.0
2006-10-25 14:40:00,63.69,63.75,63.54,63.56,18000.0,56.2867,56.3397,56.1541,56.1718,18000.0
2006-10-25 14:45:00,63.57,63.63,63.55,63.59,25900.0,56.1807,56.2337,56.163,56.1983,25900.0
2006-10-25 14:50:00,63.59,63.64,63.53,63.54,33600.0,56.1983,56.2425,56.1453,56.1541,33600.0
2006-10-25 14:55:00,63.54,63.59,63.53,63.57,73700.0,56.1541,56.1983,56.1453,56.1807,73700.0
2006-10-25 15:00:00,63.56,63.64,63.52,63.6,41700.0,56.1718,56.2425,56.1365,56.2072,41700.0
2006-10-25 15:05:00,63.6,63.68,63.57,63.61,23000.0,56.2072,56.2779,56.1807,56.216,23000.0
2006-10-25 15:10:00,63.59,63.63,63.56,63.58,15600.0,56.1983,56.2337,56.1718,56.1895,15600.0
2006-10-25 15:15:00,63.59,63.59,63.45,63.48,46600.0,56.1983,56.1983,56.0746,56.1011,46600.0
2006-10-25 15:20:00,63.47,63.47,63.17,63.29,50500.0,56.0923,56.0923,55.8271,55.9332,50500.0
2006-10-25 15:25:00,63.3,63.39,63.23,63.25,35300.0,55.942,56.0216,55.8802,55.8979,35300.0
2006-10-25 15:30:00,63.23,63.54,63.23,63.52,24900.0,55.8802,56.1541,55.8802,56.1365,24900.0
2006-10-25 15:35:00,63.54,63.66,63.54,63.65,33800.0,56.1541,56.2602,56.1541,56.2514,33800.0
2006-10-25 15:40:00,63.65,63.72,63.61,63.71,33200.0,56.2514,56.3132,56.216,56.3044,33200.0
2006-10-25 15:45:00,63.71,63.78,63.68,63.77,34000.0,56.3044,56.3662,56.2779,56.3574,34000.0
2006-10-25 15:50:00,63.77,63.77,63.47,63.48,29100.0,56.3574,56.3574,56.0923,56.1011,29100.0
2006-10-25 15:55:00,63.48,63.49,63.4,63.46,32700.0,56.1011,56.11,56.0304,56.0834,32700.0
2006-10-26 09:30:00,64.17,64.23,64.06,64.22,54700.0,56.7109,56.7639,56.6137,56.7551,54700.0
2006-10-26 09:35:00,64.22,64.3,64.11,64.19,40500.0,56.7551,56.8258,56.6579,56.7286,40500.0
2006-10-26 09:40:00,64.19,64.19,63.81,64.05,40400.0,56.7286,56.7286,56.3928,56.6049,40400.0
2006-10-26 09:45:00,64.01,64.04,63.85,64.0,22400.0,56.5695,56.596,56.4281,56.5607,22400.0
2006-10-26 09:50:00,64.0,64.15,63.9,63.9,21700.0,56.5607,56.6932,56.4723,56.4723,21700.0
2006-10-26 09:55:00,63.91,63.98,63.87,63.94,22400.0,56.4811,56.543,56.4458,56.5076,22400.0
2006-10-26 10:00:00,63.97,63.98,63.91,63.92,18100.0,56.5342,56.543,56.4811,56.49,18100.0
2006-10-26 10:05:00,63.9,63.95,63.63,63.8,40600.0,56.4723,56.5165,56.2337,56.3839,40600.0
2006-10-26 10:10:00,63.8,63.95,63.79,63.85,26400.0,56.3839,56.5165,56.3751,56.4281,26400.0
2006-10-26 10:15:00,63.84,63.85,63.74,63.79,21800.0,56.4193,56.4281,56.3309,56.3751,21800.0
2006-10-26 10:20:00,63.8,63.83,63.52,63.52,22900.0,56.3839,56.4104,56.1365,56.1365,22900.0
2006-10-26 10:25:00,63.52,63.53,63.21,63.3,47800.0,56.1365,56.1453,55.8625,55.942,47800.0
2006-10-26 10:30:00,63.3,63.64,63.3,63.61,34400.0,55.942,56.2425,55.942,56.216,34400.0
2006-10-26 10:35:00,63.62,63.62,63.28,63.28,29400.0,56.2248,56.2248,55.9244,55.9244,29400.0
2006-10-26 10:40:00,63.26,63.41,63.16,63.22,32800.0,55.9067,56.0393,55.8183,55.8713,32800.0
2006-10-26 10:45:00,63.23,63.27,63.0,63.04,42800.0,55.8802,55.9155,55.6769,55.7123,42800.0
2006-10-26 10:50:00,63.03,63.13,62.8,62.92,61000.0,55.7034,55.7918,55.5002,55.6062,61000.0
2006-10-26 10:55:00,62.92,63.17,62.8,63.06,56400.0,55.6062,55.8271,55.5002,55.7299,56400.0
2006-10-26 11:00:00,63.05,63.25,62.91,63.2,66300.0,55.7211,55.8979,55.5974,55.8537,66300.0
2006-10-26 11:05:00,63.21,63.39,63.16,63.36,32700.0,55.8625,56.0216,55.8183,55.9951,32700.0
2006-10-26 11:10:00,63.39,63.74,63.37,63.65,29300.0,56.0216,56.3309,56.0039,56.2514,29300.0
2006-10-26 11:15:00,63.65,63.65,63.48,63.48,24600.0,56.2514,56.2514,56.1011,56.1011,24600.0
2006-10-26 11:20:00,63.48,63.57,63.38,63.45,48100.0,56.1011,56.1807,56.0127,56.0746,48100.0
2006-10-26 11:25:00,63.5,63.6,63.46,63.54,21600.0,56.1188,56.2072,56.0834,56.1541,21600.0
2006-10-26 11:30:00,63.52,63.58,63.46,63.52,11400.0,56.1365,56.1895,56.0834,56.1365,11400.0
2006-10-26 11:35:00,63.53,63.6,63.49,63.6,15900.0,56.1453,56.2072,56.11,56.2072,15900.0
2006-10-26 11:40:00,63.6,63.63,63.51,63.53,12800.0,56.2072,56.2337,56.1276,56.1453,12800.0
2006-10-26 11:45:00,63.53,63.7,63.53,63.68,8200.0,56.1453,56.2955,56.1453,56.2779,8200.0
2006-10-26 11:50:00,63.71,63.9,63.69,63.87,29200.0,56.3044,56.4723,56.2867,56.4458,29200.0
2006-10-26 11:55:00,63.87,63.87,63.83,63.86,3800.0,56.4458,56.4458,56.4104,56.4369,3800.0
2006-10-26 12:00:00,63.87,63.9,63.6,63.65,11400.0,56.4458,56.4723,56.2072,56.2514,11400.0
2006-10-26 12:05:00,63.65,63.66,63.56,63.61,9200.0,56.2514,56.2602,56.1718,56.216,9200.0
2006-10-26 12:10:00,63.62,63.62,63.3,63.53,12800.0,56.2248,56.2248,55.942,56.1453,12800.0
2006-10-26 12:15:00,63.53,63.58,63.46,63.5,16300.0,56.1453,56.1895,56.0834,56.1188,16300.0
2006-10-26 12:20:00,63.5,63.61,63.5,63.6,6300.0,56.1188,56.216,56.1188,56.2072,6300.0
2006-10-26 12:25:00,63.56,63.6,63.55,63.55,5600.0,56.1718,56.2072,56.163,56.163,5600.0
2006-10-26 12:30:00,63.55,63.6,63.55,63.6,5800.0,56.163,56.2072,56.163,56.2072,5800.0
2006-10-26 12:35:00,63.58,63.61,63.54,63.61,10600.0,56.1895,56.216,56.1541,56.216,10600.0
2006-10-26 12:40:00,63.62,63.65,63.48,63.52,19600.0,56.2248,56.2514,56.1011,56.1365,19600.0
2006-10-26 12:45:00,63.52,63.6,63.5,63.56,12200.0,56.1365,56.2072,56.1188,56.1718,12200.0
2006-10-26 12:50:00,63.59,63.62,63.58,63.61,14500.0,56.1983,56.2248,56.1895,56.216,14500.0
2006-10-26 12:55:00,63.63,63.78,63.62,63.74,16600.0,56.2337,56.3662,56.2248,56.3309,16600.0
2006-10-26 13:00:00,63.74,63.81,63.68,63.78,10800.0,56.3309,56.3928,56.2779,56.3662,10800.0
2006-10-26 13:05:00,63.78,63.82,63.76,63.8,19700.0,56.3662,56.4016,56.3486,56.3839,19700.0
2006-10-26 13:10:00,63.8,63.8,63.76,63.79,7900.0,56.3839,56.3839,56.3486,56.3751,7900.0
2006-10-26 13:15:00,63.78,63.78,63.78,63.78,2800.0,56.3662,56.3662,56.3662,56.3662,2800.0
2006-10-26 13:20:00,63.78,63.79,63.75,63.75,5900.0,56.3662,56.3751,56.3397,56.3397,5900.0
2006-10-26 13:25:00,63.76,63.78,63.75,63.77,4400.0,56.3486,56.3662,56.3397,56.3574,4400.0
2006-10-26 13:30:00,63.76,63.77,63.75,63.77,5800.0,56.3486,56.3574,56.3397,56.3574,5800.0
2006-10-26 13:35:00,63.77,63.78,63.76,63.77,5000.0,56.3574,56.3662,56.3486,56.3574,5000.0
2006-10-26 13:40:00,63.77,63.86,63.77,63.78,27000.0,56.3574,56.4369,56.3574,56.3662,27000.0
2006-10-26 13:45:00,63.77,63.86,63.75,63.79,17400.0,56.3574,56.4369,56.3397,56.3751,17400.0
2006-10-26 13:50:00,63.79,63.83,63.76,63.77,12200.0,56.3751,56.4104,56.3486,56.3574,12200.0
2006-10-26 13:55:00,63.79,63.81,63.77,63.79,4300.0,56.3751,56.3928,56.3574,56.3751,4300.0
2006-10-26 14:00:00,63.78,63.81,63.77,63.8,8100.0,56.3662,56.3928,56.3574,56.3839,8100.0
2006-10-26 14:05:00,63.8,63.81,63.79,63.8,21000.0,56.3839,56.3928,56.3751,56.3839,21000.0
2006-10-26 14:10:00,63.8,63.82,63.79,63.8,10800.0,56.3839,56.4016,56.3751,56.3839,10800.0
2006-10-26 14:15:00,63.79,63.81,63.73,63.79,8300.0,56.3751,56.3928,56.3221,56.3751,8300.0
2006-10-26 14:20:00,63.82,63.82,63.78,63.79,7600.0,56.4016,56.4016,56.3662,56.3751,7600.0
2006-10-26 14:25:00,63.79,63.82,63.78,63.81,7900.0,56.3751,56.4016,56.3662,56.3928,7900.0
2006-10-26 14:30:00,63.81,63.92,63.81,63.83,13700.0,56.3928,56.49,56.3928,56.4104,13700.0
2006-10-26 14:35:00,63.82,63.96,63.82,63.93,17200.0,56.4016,56.5253,56.4016,56.4988,17200.0
2006-10-26 14:40:00,63.91,64.06,63.9,64.04,31500.0,56.4811,56.6137,56.4723,56.596,31500.0
2006-10-26 14:45:00,64.05,64.11,64.04,64.08,23500.0,56.6049,56.6579,56.596,56.6314,23500.0
2006-10-26 14:50:00,64.05,64.08,64.03,64.04,12100.0,56.6049,56.6314,56.5872,56.596,12100.0
2006-10-26 14:55:00,64.04,64.06,64.0,64.06,11100.0,56.596,56.6137,56.5607,56.6137,11100.0
2006-10-26 15:00:00,64.07,64.09,64.04,64.07,6700.0,56.6225,56.6402,56.596,56.6225,6700.0
2006-10-26 15:05:00,64.07,64.08,64.05,64.05,12300.0,56.6225,56.6314,56.6049,56.6049,12300.0
2006-10-26 15:10:00,64.05,64.05,63.91,63.98,20000.0,56.6049,56.6049,56.4811,56.543,20000.0
2006-10-26 15:15:00,63.97,63.99,63.95,63.96,5100.0,56.5342,56.5518,56.5165,56.5253,5100.0
2006-10-26 15:20:00,63.96,64.04,63.96,64.03,14300.0,56.5253,56.596,56.5253,56.5872,14300.0
2006-10-26 15:25:00,64.02,64.1,64.02,64.09,30300.0,56.5783,56.649,56.5783,56.6402,30300.0
2006-10-26 15:30:00,64.07,64.1,63.95,63.95,21000.0,56.6225,56.649,56.5165,56.5165,21000.0
2006-10-26 15:35:00,63.99,64.0,63.78,63.84,27700.0,56.5518,56.5607,56.3662,56.4193,27700.0
2006-10-26 15:40:00,63.84,64.06,63.84,64.06,22000.0,56.4193,56.6137,56.4193,56.6137,22000.0
2006-10-26 15:45:00,64.06,64.08,64.01,64.01,26500.0,56.6137,56.6314,56.5695,56.5695,26500.0
2006-10-26 15:50:00,64.03,64.04,64.0,64.02,31100.0,56.5872,56.596,56.5607,56.5783,31100.0
2006-10-26 15:55:00,64.03,64.06,64.02,64.03,24800.0,56.5872,56.6137,56.5783,56.5872,24800.0
2006-10-27 09:30:00,64.03,64.03,63.69,63.69,15000.0,56.5872,56.5872,56.2867,56.2867,15000.0
2006-10-27 09:35:00,63.8,63.8,63.38,63.53,17000.0,56.3839,56.3839,56.0127,56.1453,17000.0
2006-10-27 09:40:00,63.57,63.66,63.56,63.63,14100.0,56.1807,56.2602,56.1718,56.2337,14100.0
2006-10-27 09:45:00,63.61,63.79,63.61,63.78,30800.0,56.216,56.3751,56.216,56.3662,30800.0
2006-10-27 09:50:00,63.79,64.31,63.79,64.24,26400.0,56.3751,56.8346,56.3751,56.7728,26400.0
2006-10-27 09:55:00,64.25,64.3,63.89,64.26,63100.0,56.7816,56.8258,56.4635,56.7904,63100.0
2006-10-27 10:00:00,64.27,64.44,64.18,64.33,40800.0,56.7993,56.9495,56.7197,56.8523,40800.0
2006-10-27 10:05:00,64.3,64.53,64.3,64.52,38800.0,56.8258,57.0291,56.8258,57.0202,38800.0
2006-10-27 10:10:00,64.57,64.57,64.38,64.46,19900.0,57.0644,57.0644,56.8965,56.9672,19900.0
2006-10-27 10:15:00,64.46,64.57,64.39,64.5,12800.0,56.9672,57.0644,56.9053,57.0026,12800.0
2006-10-27 10:20:00,64.47,64.65,64.43,64.65,29400.0,56.976,57.1351,56.9407,57.1351,29400.0
2006-10-27 10:25:00,64.64,64.83,64.48,64.8,23500.0,57.1263,57.2942,56.9849,57.2677,23500.0
2006-10-27 10:30:00,64.78,64.78,64.59,64.73,14400.0,57.25,57.25,57.0821,57.2058,14400.0
2006-10-27 10:35:00,64.73,64.73,64.43,64.46,22700.0,57.2058,57.2058,56.9407,56.9672,22700.0
2006-10-27 10:40:00,64.43,64.48,64.29,64.47,16600.0,56.9407,56.9849,56.817,56.976,16600.0
2006-10-27 10:45:00,64.47,64.57,64.4,64.53,22600.0,56.976,57.0644,56.9142,57.0291,22600.0
2006-10-27 10:50:00,64.55,64.72,64.48,64.72,22000.0,57.0467,57.197,56.9849,57.197,22000.0
2006-10-27 10:55:00,64.72,64.76,64.53,64.53,17400.0,57.197,57.2323,57.0291,57.0291,17400.0
2006-10-27 11:00:00,64.55,64.74,64.55,64.7,26000.0,57.0467,57.2147,57.0467,57.1793,26000.0
2006-10-27 11:05:00,64.7,64.8,64.68,64.8,10900.0,57.1793,57.2677,57.1616,57.2677,10900.0
2006-10-27 11:10:00,64.77,64.82,64.75,64.8,13800.0,57.2412,57.2854,57.2235,57.2677,13800.0
2006-10-27 11:15:00,64.81,64.89,64.75,64.85,25000.0,57.2765,57.3472,57.2235,57.3119,25000.0
2006-10-27 11:20:00,64.85,65.02,64.85,65.0,50300.0,57.3119,57.4621,57.3119,57.4444,50300.0
2006-10-27 11:25:00,65.02,65.46,65.01,65.43,37800.0,57.4621,57.851,57.4533,57.8244,37800.0
2006-10-27 11:30:00,65.49,65.68,65.13,65.14,38000.0,57.8775,58.0454,57.5593,57.5682,38000.0
2006-10-27 11:35:00,65.14,65.48,65.14,65.42,18200.0,57.5682,57.8686,57.5682,57.8156,18200.0
2006-10-27 11:40:00,65.44,65.48,65.31,65.35,29000.0,57.8333,57.8686,57.7184,57.7537,29000.0
2006-10-27 11:45:00,65.35,65.4,65.28,65.34,23400.0,57.7537,57.7979,57.6919,57.7449,23400.0
2006-10-27 11:50:00,65.34,65.44,65.32,65.44,11200.0,57.7449,57.8333,57.7272,57.8333,11200.0
2006-10-27 11:55:00,65.41,65.78,65.33,65.77,49800.0,57.8068,58.1338,57.7361,58.1249,49800.0
2006-10-27 12:00:00,65.78,65.98,65.5,65.54,71700.0,58.1338,58.3105,57.8863,57.9217,71700.0
2006-10-27 12:05:00,65.51,65.53,65.45,65.51,9800.0,57.8951,57.9128,57.8421,57.8951,9800.0
2006-10-27 12:10:00,65.53,65.56,65.48,65.53,18400.0,57.9128,57.9393,57.8686,57.9128,18400.0
2006-10-27 12:15:00,65.54,65.59,65.49,65.53,21700.0,57.9217,57.9658,57.8775,57.9128,21700.0
2006-10-27 12:20:00,65.53,65.54,65.48,65.51,25000.0,57.9128,57.9217,57.8686,57.8951,25000.0
2006-10-27 12:25:00,65.5,65.54,65.48,65.49,10300.0,57.8863,57.9217,57.8686,57.8775,10300.0
2006-10-27 12:30:00,65.5,65.52,65.45,65.5,26100.0,57.8863,57.904,57.8421,57.8863,26100.0
2006-10-27 12:35:00,65.5,65.62,65.49,65.52,33300.0,57.8863,57.9924,57.8775,57.904,33300.0
2006-10-27 12:40:00,65.52,65.57,65.45,65.53,19700.0,57.904,57.9482,57.8421,57.9128,19700.0
2006-10-27 12:45:00,65.52,65.75,65.52,65.65,11700.0,57.904,58.1073,57.904,58.0189,11700.0
2006-10-27 12:50:00,65.65,65.65,65.48,65.57,12500.0,58.0189,58.0189,57.8686,57.9482,12500.0
2006-10-27 12:55:00,65.57,65.61,65.54,65.57,6300.0,57.9482,57.9835,57.9217,57.9482,6300.0
2006-10-27 13:00:00,65.6,65.79,65.58,65.79,20700.0,57.9747,58.1426,57.957,58.1426,20700.0
2006-10-27 13:05:00,65.77,65.85,65.66,65.66,23600.0,58.1249,58.1956,58.0277,58.0277,23600.0
2006-10-27 13:10:00,65.65,65.71,65.6,65.65,18900.0,58.0189,58.0719,57.9747,58.0189,18900.0
2006-10-27 13:15:00,65.65,65.74,65.55,65.71,31800.0,58.0189,58.0984,57.9305,58.0719,31800.0
2006-10-27 13:20:00,65.71,65.91,65.69,65.87,48600.0,58.0719,58.2487,58.0542,58.2133,48600.0
2006-10-27 13:25:00,65.85,65.97,65.82,65.9,44200.0,58.1956,58.3017,58.1691,58.2398,44200.0
2006-10-27 13:30:00,65.9,66.02,65.9,66.0,39200.0,58.2398,58.3459,58.2398,58.3282,39200.0
2006-10-27 13:35:00,66.01,66.01,65.9,65.92,39000.0,58.337,58.337,58.2398,58.2575,39000.0
2006-10-27 13:40:00,65.88,65.95,65.81,65.92,15200.0,58.2221,58.284,58.1603,58.2575,15200.0
2006-10-27 13:45:00,65.9,65.9,65.83,65.83,16600.0,58.2398,58.2398,58.178,58.178,16600.0
2006-10-27 13:50:00,65.84,65.84,65.61,65.69,36200.0,58.1868,58.1868,57.9835,58.0542,36200.0
2006-10-27 13:55:00,65.7,65.78,65.64,65.65,44600.0,58.0631,58.1338,58.01,58.0189,44600.0
2006-10-27 14:00:00,65.63,65.64,65.55,65.56,17200.0,58.0012,58.01,57.9305,57.9393,17200.0
2006-10-27 14:05:00,65.55,65.61,65.49,65.6,27100.0,57.9305,57.9835,57.8775,57.9747,27100.0
2006-10-27 14:10:00,65.6,65.64,65.53,65.6,21100.0,57.9747,58.01,57.9128,57.9747,21100.0
2006-10-27 14:15:00,65.61,65.75,65.61,65.71,11000.0,57.9835,58.1073,57.9835,58.0719,11000.0
2006-10-27 14:20:00,65.71,65.74,65.66,65.69,15000.0,58.0719,58.0984,58.0277,58.0542,15000.0
2006-10-27 14:25:00,65.7,65.72,65.68,65.69,23700.0,58.0631,58.0807,58.0454,58.0542,23700.0
2006-10-27 14:30:00,65.7,65.7,65.6,65.6,49500.0,58.0631,58.0631,57.9747,57.9747,49500.0
2006-10-27 14:35:00,65.62,65.66,65.6,65.65,41600.0,57.9924,58.0277,57.9747,58.0189,41600.0
2006-10-27 14:40:00,65.66,65.7,65.58,65.7,34600.0,58.0277,58.0631,57.957,58.0631,34600.0
2006-10-27 14:45:00,65.7,65.79,65.65,65.79,26300.0,58.0631,58.1426,58.0189,58.1426,26300.0
2006-10-27 14:50:00,65.79,65.86,65.73,65.85,45800.0,58.1426,58.2045,58.0896,58.1956,45800.0
2006-10-27 14:55:00,65.85,65.85,65.62,65.75,35500.0,58.1956,58.1956,57.9924,58.1073,35500.0
2006-10-27 15:00:00,65.77,65.78,65.55,65.58,15800.0,58.1249,58.1338,57.9305,57.957,15800.0
2006-10-27 15:05:00,65.57,65.61,65.56,65.61,38900.0,57.9482,57.9835,57.9393,57.9835,38900.0
2006-10-27 15:10:00,65.6,65.68,65.57,65.68,35200.0,57.9747,58.0454,57.9482,58.0454,35200.0
2006-10-27 15:15:00,65.69,65.81,65.63,65.74,47000.0,58.0542,58.1603,58.0012,58.0984,47000.0
2006-10-27 15:20:00,65.7,65.79,65.7,65.74,24500.0,58.0631,58.1426,58.0631,58.0984,24500.0
2006-10-27 15:25:00,65.75,65.76,65.68,65.72,46300.0,58.1073,58.1161,58.0454,58.0807,46300.0
2006-10-27 15:30:00,65.74,65.75,65.65,65.7,19500.0,58.0984,58.1073,58.0189,58.0631,19500.0
2006-10-27 15:35:00,65.7,65.71,65.68,65.7,23100.0,58.0631,58.0719,58.0454,58.0631,23100.0
2006-10-27 15:40:00,65.71,65.75,65.66,65.67,30100.0,58.0719,58.1073,58.0277,58.0366,30100.0
2006-10-27 15:45:00,65.67,65.69,65.61,65.67,51900.0,58.0366,58.0542,57.9835,58.0366,51900.0
2006-10-27 15:50:00,65.66,65.69,65.61,65.62,23300.0,58.0277,58.0542,57.9835,57.9924,23300.0
2006-10-27 15:55:00,65.63,65.8,65.61,65.8,44200.0,58.0012,58.1514,57.9835,58.1514,44200.0
2006-10-30 09:30:00,66.0,66.69,65.2,65.67,296100.0,58.3282,58.938,57.6212,58.0366,296100.0
2006-10-30 09:35:00,65.71,65.8,65.35,65.56,267900.0,58.0719,58.1514,57.7537,57.9393,267900.0
2006-10-30 09:40:00,65.56,65.6,64.56,64.68,378200.0,57.9393,57.9747,57.0556,57.1616,378200.0
2006-10-30 09:45:00,64.58,64.78,63.81,63.81,281700.0,57.0733,57.25,56.3928,56.3928,281700.0
2006-10-30 09:50:00,63.9,64.05,62.97,63.26,287500.0,56.4723,56.6049,55.6504,55.9067,287500.0
2006-10-30 09:55:00,63.26,63.87,63.24,63.78,158900.0,55.9067,56.4458,55.889,56.3662,158900.0
2006-10-30 10:00:00,63.71,64.16,63.61,63.73,112300.0,56.3044,56.7021,56.216,56.3221,112300.0
2006-10-30 10:05:00,63.73,63.97,63.64,63.96,101300.0,56.3221,56.5342,56.2425,56.5253,101300.0
2006-10-30 10:10:00,63.96,63.97,63.55,63.83,98800.0,56.5253,56.5342,56.163,56.4104,98800.0
2006-10-30 10:15:00,63.79,63.79,63.39,63.53,51200.0,56.3751,56.3751,56.0216,56.1453,51200.0
2006-10-30 10:20:00,63.53,63.58,63.18,63.49,89400.0,56.1453,56.1895,55.836,56.11,89400.0
2006-10-30 10:25:00,63.43,63.5,62.76,63.14,108400.0,56.0569,56.1188,55.4648,55.8006,108400.0
2006-10-30 10:30:00,63.11,63.11,62.76,63.06,87700.0,55.7741,55.7741,55.4648,55.7299,87700.0
2006-10-30 10:35:00,63.03,63.26,62.77,62.8,63000.0,55.7034,55.9067,55.4736,55.5002,63000.0
2006-10-30 10:40:00,62.81,62.9,62.7,62.77,64200.0,55.509,55.5885,55.4118,55.4736,64200.0
2006-10-30 10:45:00,62.78,62.9,62.5,62.56,111100.0,55.4825,55.5885,55.235,55.2881,111100.0
2006-10-30 10:50:00,62.64,62.74,62.3,62.31,136600.0,55.3588,55.4471,55.0583,55.0671,136600.0
2006-10-30 10:55:00,62.3,62.43,62.0,62.4,198900.0,55.0583,55.1732,54.7931,55.1467,198900.0
2006-10-30 11:00:00,62.4,62.4,62.1,62.28,112800.0,55.1467,55.1467,54.8815,55.0406,112800.0
2006-10-30 11:05:00,62.27,62.37,62.0,62.06,140200.0,55.0318,55.1201,54.7931,54.8462,140200.0
2006-10-30 11:10:00,62.07,62.71,61.63,61.72,195000.0,54.855,55.4206,54.4662,54.5457,195000.0
2006-10-30 11:15:00,61.72,61.8,61.11,61.24,305100.0,54.5457,54.6164,54.0066,54.1215,305100.0
2006-10-30 11:20:00,61.3,62.07,61.29,61.85,136600.0,54.1745,54.855,54.1657,54.6606,136600.0
2006-10-30 11:25:00,61.87,62.25,61.64,62.06,127300.0,54.6783,55.0141,54.475,54.8462,127300.0
2006-10-30 11:30:00,62.07,62.15,61.95,61.98,63900.0,54.855,54.9257,54.749,54.7755,63900.0
2006-10-30 11:35:00,61.98,62.09,61.92,62.0,65300.0,54.7755,54.8727,54.7224,54.7931,65300.0
2006-10-30 11:40:00,62.01,62.39,62.0,62.25,114600.0,54.802,55.1378,54.7931,55.0141,114600.0
2006-10-30 11:45:00,62.21,62.31,62.01,62.1,67200.0,54.9787,55.0671,54.802,54.8815,67200.0
2006-10-30 11:50:00,62.11,62.36,62.06,62.27,41600.0,54.8904,55.1113,54.8462,55.0318,41600.0
2006-10-30 11:55:00,62.29,62.56,62.2,62.42,62100.0,55.0494,55.2881,54.9699,55.1643,62100.0
2006-10-30 12:00:00,62.43,62.68,62.35,62.51,59000.0,55.1732,55.3941,55.1025,55.2439,59000.0
2006-10-30 12:05:00,62.51,62.63,62.21,62.26,67500.0,55.2439,55.3499,54.9787,55.0229,67500.0
2006-10-30 12:10:00,62.26,62.36,61.74,61.74,75100.0,55.0229,55.1113,54.5634,54.5634,75100.0
2006-10-30 12:15:00,61.81,61.95,61.41,61.45,68100.0,54.6252,54.749,54.2717,54.3071,68100.0
2006-10-30 12:20:00,61.5,61.87,61.46,61.78,44900.0,54.3513,54.6783,54.3159,54.5987,44900.0
2006-10-30 12:25:00,61.77,61.91,61.62,61.69,40400.0,54.5899,54.7136,54.4573,54.5192,40400.0
2006-10-30 12:30:00,61.7,61.74,61.4,61.6,44600.0,54.528,54.5634,54.2629,54.4396,44600.0
2006-10-30 12:35:00,61.56,61.64,61.23,61.39,55300.0,54.4043,54.475,54.1127,54.2541,55300.0
2006-10-30 12:40:00,61.36,61.36,61.02,61.22,50300.0,54.2275,54.2275,53.9271,54.1038,50300.0
2006-10-30 12:45:00,61.17,61.59,61.16,61.46,47200.0,54.0596,54.4308,54.0508,54.3159,47200.0
2006-10-30 12:50:00,61.46,61.77,61.46,61.63,37700.0,54.3159,54.5899,54.3159,54.4662,37700.0
2006-10-30 12:55:00,61.65,61.75,61.5,61.7,23700.0,54.4838,54.5722,54.3513,54.528,23700.0
2006-10-30 13:00:00,61.7,61.76,61.61,61.76,29100.0,54.528,54.581,54.4485,54.581,29100.0
2006-10-30 13:05:00,61.76,61.85,61.51,61.52,41400.0,54.581,54.6606,54.3601,54.3689,41400.0
2006-10-30 13:10:00,61.6,61.79,61.53,61.72,33100.0,54.4396,54.6076,54.3778,54.5457,33100.0
2006-10-30 13:15:00,61.72,62.0,61.64,61.83,51900.0,54.5457,54.7931,54.475,54.6429,51900.0
2006-10-30 13:20:00,61.93,62.25,61.85,61.95,45300.0,54.7313,55.0141,54.6606,54.749,45300.0
2006-10-30 13:25:00,61.96,62.05,61.82,61.92,29800.0,54.7578,54.8373,54.6341,54.7224,29800.0
2006-10-30 13:30:00,61.92,62.1,61.81,62.05,19200.0,54.7224,54.8815,54.6252,54.8373,19200.0
2006-10-30 13:35:00,62.05,62.07,61.88,61.98,11500.0,54.8373,54.855,54.6871,54.7755,11500.0
2006-10-30 13:40:00,62.0,62.24,61.95,61.99,25100.0,54.7931,55.0053,54.749,54.7843,25100.0
2006-10-30 13:45:00,61.99,62.23,61.99,62.1,21200.0,54.7843,54.9964,54.7843,54.8815,21200.0
2006-10-30 13:50:00,62.08,62.19,61.6,61.73,37300.0,54.8639,54.9611,54.4396,54.5545,37300.0
2006-10-30 13:55:00,61.77,61.95,61.75,61.83,19800.0,54.5899,54.749,54.5722,54.6429,19800.0
2006-10-30 14:00:00,61.79,61.98,61.66,61.94,19200.0,54.6076,54.7755,54.4927,54.7401,19200.0
2006-10-30 14:05:00,61.95,61.95,61.75,61.9,48200.0,54.749,54.749,54.5722,54.7048,48200.0
2006-10-30 14:10:00,61.9,61.92,61.66,61.69,30100.0,54.7048,54.7224,54.4927,54.5192,30100.0
2006-10-30 14:15:00,61.67,61.85,61.58,61.81,82800.0,54.5015,54.6606,54.422,54.6252,82800.0
2006-10-30 14:20:00,61.81,61.81,61.51,61.66,33800.0,54.6252,54.6252,54.3601,54.4927,33800.0
2006-10-30 14:25:00,61.65,61.65,61.33,61.43,54800.0,54.4838,54.4838,54.201,54.2894,54800.0
2006-10-30 14:30:00,61.38,61.43,61.21,61.33,57900.0,54.2452,54.2894,54.095,54.201,57900.0
2006-10-30 14:35:00,61.33,61.47,61.09,61.1,63700.0,54.201,54.3248,53.9889,53.9978,63700.0
2006-10-30 14:40:00,61.07,61.56,61.05,61.56,74000.0,53.9713,54.4043,53.9536,54.4043,74000.0
2006-10-30 14:45:00,61.51,61.94,61.45,61.87,65300.0,54.3601,54.7401,54.3071,54.6783,65300.0
2006-10-30 14:50:00,61.88,61.88,61.64,61.76,42800.0,54.6871,54.6871,54.475,54.581,42800.0
2006-10-30 14:55:00,61.76,61.81,61.67,61.77,37100.0,54.581,54.6252,54.5015,54.5899,37100.0
2006-10-30 15:00:00,61.77,61.9,61.69,61.75,42100.0,54.5899,54.7048,54.5192,54.5722,42100.0
2006-10-30 15:05:00,61.75,61.75,61.42,61.6,41600.0,54.5722,54.5722,54.2806,54.4396,41600.0
2006-10-30 15:10:00,61.6,61.71,61.35,61.45,42100.0,54.4396,54.5369,54.2187,54.3071,42100.0
2006-10-30 15:15:00,61.46,61.6,61.2,61.21,64200.0,54.3159,54.4396,54.0861,54.095,64200.0
2006-10-30 15:20:00,61.21,61.5,61.2,61.34,69300.0,54.095,54.3513,54.0861,54.2099,69300.0
2006-10-30 15:25:00,61.38,61.55,61.32,61.47,57800.0,54.2452,54.3955,54.1922,54.3248,57800.0
2006-10-30 15:30:00,61.45,61.8,61.45,61.79,84700.0,54.3071,54.6164,54.3071,54.6076,84700.0
2006-10-30 15:35:00,61.79,61.8,61.57,61.65,83600.0,54.6076,54.6164,54.4131,54.4838,83600.0
2006-10-30 15:40:00,61.65,61.93,61.64,61.81,70700.0,54.4838,54.7313,54.475,54.6252,70700.0
2006-10-30 15:45:00,61.8,61.84,61.68,61.7,71400.0,54.6164,54.6517,54.5103,54.528,71400.0
2006-10-30 15:50:00,61.64,61.79,61.41,61.46,110900.0,54.475,54.6076,54.2717,54.3159,110900.0
2006-10-30 15:55:00,61.5,61.65,61.41,61.5,106300.0,54.3513,54.4838,54.2717,54.3513,106300.0
2006-10-31 09:30:00,61.65,61.8,61.41,61.55,115300.0,54.4838,54.6164,54.2717,54.3955,115300.0
2006-10-31 09:35:00,61.58,61.69,60.83,61.02,102800.0,54.422,54.5192,53.7592,53.9271,102800.0
2006-10-31 09:40:00,61.06,61.07,60.61,60.61,70400.0,53.9624,53.9713,53.5647,53.5647,70400.0
2006-10-31 09:45:00,60.63,60.63,60.16,60.27,148500.0,53.5824,53.5824,53.167,53.2642,148500.0
2006-10-31 09:50:00,60.2,60.28,60.0,60.03,100100.0,53.2024,53.2731,53.0256,53.0521,100100.0
2006-10-31 09:55:00,60.05,60.93,60.04,60.92,125000.0,53.0698,53.8475,53.061,53.8387,125000.0
2006-10-31 10:00:00,60.93,61.16,60.57,60.69,82200.0,53.8475,54.0508,53.5294,53.6354,82200.0
2006-10-31 10:05:00,60.66,60.83,60.6,60.7,41400.0,53.6089,53.7592,53.5559,53.6443,41400.0
2006-10-31 10:10:00,60.71,60.84,60.61,60.74,57800.0,53.6531,53.768,53.5647,53.6796,57800.0
2006-10-31 10:15:00,60.79,61.0,60.76,60.99,37600.0,53.7238,53.9094,53.6973,53.9006,37600.0
2006-10-31 10:20:00,60.99,61.19,60.86,60.86,63400.0,53.9006,54.0773,53.7857,53.7857,63400.0
2006-10-31 10:25:00,60.8,60.84,60.63,60.68,54000.0,53.7326,53.768,53.5824,53.6266,54000.0
2006-10-31 10:30:00,60.68,60.77,60.57,60.57,50300.0,53.6266,53.7061,53.5294,53.5294,50300.0
2006-10-31 10:35:00,60.57,60.71,60.57,60.65,23400.0,53.5294,53.6531,53.5294,53.6001,23400.0
2006-10-31 10:40:00,60.66,60.81,60.5,60.58,19500.0,53.6089,53.7415,53.4675,53.5382,19500.0
2006-10-31 10:45:00,60.5,60.52,60.32,60.39,40500.0,53.4675,53.4852,53.3084,53.3703,40500.0
2006-10-31 10:50:00,60.4,60.53,60.26,60.5,46200.0,53.3791,53.494,53.2554,53.4675,46200.0
2006-10-31 10:55:00,60.47,60.5,60.29,60.32,19100.0,53.441,53.4675,53.2819,53.3084,19100.0
2006-10-31 11:00:00,60.32,60.38,60.26,60.38,28900.0,53.3084,53.3615,53.2554,53.3615,28900.0
2006-10-31 11:05:00,60.37,60.42,60.31,60.4,24300.0,53.3526,53.3968,53.2996,53.3791,24300.0
2006-10-31 11:10:00,60.41,60.51,60.41,60.42,22900.0,53.388,53.4763,53.388,53.3968,22900.0
2006-10-31 11:15:00,60.43,60.47,60.35,60.39,22100.0,53.4056,53.441,53.3349,53.3703,22100.0
2006-10-31 11:20:00,60.41,60.42,60.36,60.41,17600.0,53.388,53.3968,53.3438,53.388,17600.0
2006-10-31 11:25:00,60.41,60.43,60.27,60.31,42600.0,53.388,53.4056,53.2642,53.2996,42600.0
2006-10-31 11:30:00,60.31,60.35,60.19,60.23,26700.0,53.2996,53.3349,53.1935,53.2289,26700.0
2006-10-31 11:35:00,60.23,60.41,60.22,60.35,22800.0,53.2289,53.388,53.2201,53.3349,22800.0
2006-10-31 11:40:00,60.37,60.38,60.28,60.35,19400.0,53.3526,53.3615,53.2731,53.3349,19400.0
2006-10-31 11:45:00,60.35,60.36,60.29,60.33,17900.0,53.3349,53.3438,53.2819,53.3173,17900.0
2006-10-31 11:50:00,60.33,60.41,60.32,60.34,25500.0,53.3173,53.388,53.3084,53.3261,25500.0
2006-10-31 11:55:00,60.35,60.41,60.25,60.25,45600.0,53.3349,53.388,53.2466,53.2466,45600.0
2006-10-31 12:00:00,60.25,60.35,60.22,60.27,26300.0,53.2466,53.3349,53.2201,53.2642,26300.0
2006-10-31 12:05:00,60.28,60.45,60.28,60.39,31300.0,53.2731,53.4233,53.2731,53.3703,31300.0
2006-10-31 12:10:00,60.39,60.45,60.29,60.4,31300.0,53.3703,53.4233,53.2819,53.3791,31300.0
2006-10-31 12:15:00,60.4,60.43,60.34,60.36,30800.0,53.3791,53.4056,53.3261,53.3438,30800.0
2006-10-31 12:20:00,60.37,60.4,60.31,60.38,28200.0,53.3526,53.3791,53.2996,53.3615,28200.0
2006-10-31 12:25:00,60.36,60.43,60.35,60.4,18200.0,53.3438,53.4056,53.3349,53.3791,18200.0
2006-10-31 12:30:00,60.41,60.41,60.32,60.35,16300.0,53.388,53.388,53.3084,53.3349,16300.0
2006-10-31 12:35:00,60.34,60.36,60.11,60.27,206200.0,53.3261,53.3438,53.1228,53.2642,206200.0
2006-10-31 12:40:00,60.3,60.3,60.14,60.2,27000.0,53.2908,53.2908,53.1494,53.2024,27000.0
2006-10-31 12:45:00,60.22,60.29,60.19,60.19,36100.0,53.2201,53.2819,53.1935,53.1935,36100.0
2006-10-31 12:50:00,60.22,60.33,60.2,60.2,30800.0,53.2201,53.3173,53.2024,53.2024,30800.0
2006-10-31 12:55:00,60.21,60.28,60.19,60.21,28000.0,53.2112,53.2731,53.1935,53.2112,28000.0
2006-10-31 13:00:00,60.16,60.25,60.09,60.25,23900.0,53.167,53.2466,53.1052,53.2466,23900.0
2006-10-31 13:05:00,60.25,60.31,60.18,60.27,20100.0,53.2466,53.2996,53.1847,53.2642,20100.0
2006-10-31 13:10:00,60.27,60.3,60.1,60.12,37100.0,53.2642,53.2908,53.114,53.1317,37100.0
2006-10-31 13:15:00,60.1,60.2,60.06,60.07,45500.0,53.114,53.2024,53.0787,53.0875,45500.0
2006-10-31 13:20:00,60.07,60.15,60.05,60.12,31800.0,53.0875,53.1582,53.0698,53.1317,31800.0
2006-10-31 13:25:00,60.08,60.18,60.06,60.12,40900.0,53.0963,53.1847,53.0787,53.1317,40900.0
2006-10-31 13:30:00,60.12,60.19,60.09,60.09,50700.0,53.1317,53.1935,53.1052,53.1052,50700.0
2006-10-31 13:35:00,60.09,60.14,60.05,60.07,35400.0,53.1052,53.1494,53.0698,53.0875,35400.0
2006-10-31 13:40:00,60.06,60.09,59.98,60.0,80900.0,53.0787,53.1052,53.008,53.0256,80900.0
2006-10-31 13:45:00,59.99,60.01,59.98,59.99,72600.0,53.0168,53.0345,53.008,53.0168,72600.0
2006-10-31 13:50:00,59.99,60.15,59.99,60.13,60400.0,53.0168,53.1582,53.0168,53.1405,60400.0
2006-10-31 13:55:00,60.13,60.21,60.02,60.03,41700.0,53.1405,53.2112,53.0433,53.0521,41700.0
2006-10-31 14:00:00,60.02,60.12,60.02,60.07,22100.0,53.0433,53.1317,53.0433,53.0875,22100.0
2006-10-31 14:05:00,60.08,60.13,60.02,60.09,30100.0,53.0963,53.1405,53.0433,53.1052,30100.0
2006-10-31 14:10:00,60.1,60.15,60.03,60.1,46200.0,53.114,53.1582,53.0521,53.114,46200.0
2006-10-31 14:15:00,60.1,60.2,60.06,60.15,41200.0,53.114,53.2024,53.0787,53.1582,41200.0
2006-10-31 14:20:00,60.16,60.24,60.16,60.2,44200.0,53.167,53.2377,53.167,53.2024,44200.0
2006-10-31 14:25:00,60.18,60.25,60.17,60.2,16300.0,53.1847,53.2466,53.1759,53.2024,16300.0
2006-10-31 14:30:00,60.19,60.34,60.12,60.31,28100.0,53.1935,53.3261,53.1317,53.2996,28100.0
2006-10-31 14:35:00,60.29,60.34,60.25,60.3,24700.0,53.2819,53.3261,53.2466,53.2908,24700.0
2006-10-31 14:40:00,60.3,60.41,60.3,60.37,19400.0,53.2908,53.388,53.2908,53.3526,19400.0
2006-10-31 14:45:00,60.36,60.36,60.17,60.24,23300.0,53.3438,53.3438,53.1759,53.2377,23300.0
2006-10-31 14:50:00,60.24,60.29,60.24,60.26,17600.0,53.2377,53.2819,53.2377,53.2554,17600.0
2006-10-31 14:55:00,60.26,60.35,60.18,60.19,27100.0,53.2554,53.3349,53.1847,53.1935,27100.0
2006-10-31 15:00:00,60.18,60.18,60.16,60.17,30500.0,53.1847,53.1847,53.167,53.1759,30500.0
2006-10-31 15:05:00,60.17,60.2,60.06,60.15,32700.0,53.1759,53.2024,53.0787,53.1582,32700.0
2006-10-31 15:10:00,60.15,60.15,60.04,60.06,20600.0,53.1582,53.1582,53.061,53.0787,20600.0
2006-10-31 15:15:00,60.06,60.12,60.04,60.1,22000.0,53.0787,53.1317,53.061,53.114,22000.0
2006-10-31 15:20:00,60.1,60.2,60.09,60.19,30800.0,53.114,53.2024,53.1052,53.1935,30800.0
2006-10-31 15:25:00,60.19,60.24,60.14,60.14,41400.0,53.1935,53.2377,53.1494,53.1494,41400.0
2006-10-31 15:30:00,60.12,60.25,60.11,60.13,28600.0,53.1317,53.2466,53.1228,53.1405,28600.0
2006-10-31 15:35:00,60.13,60.15,60.1,60.12,44700.0,53.1405,53.1582,53.114,53.1317,44700.0
2006-10-31 15:40:00,60.13,60.16,60.07,60.13,82600.0,53.1405,53.167,53.0875,53.1405,82600.0
2006-10-31 15:45:00,60.15,60.22,60.04,60.04,39900.0,53.1582,53.2201,53.061,53.061,39900.0
2006-10-31 15:50:00,60.03,60.04,59.93,59.97,47000.0,53.0521,53.061,52.9638,52.9991,47000.0
2006-10-31 15:55:00,60.0,60.04,59.94,59.95,45200.0,53.0256,53.061,52.9726,52.9814,45200.0
2006-11-01 09:30:00,60.31,60.75,60.31,60.6,61000.0,53.2996,53.6884,53.2996,53.5559,61000.0
2006-11-01 09:35:00,60.6,60.99,60.6,60.99,64000.0,53.5559,53.9006,53.5559,53.9006,64000.0
2006-11-01 09:40:00,60.99,61.23,60.95,60.99,53200.0,53.9006,54.1127,53.8652,53.9006,53200.0
2006-11-01 09:45:00,60.96,61.04,60.81,60.86,46100.0,53.874,53.9447,53.7415,53.7857,46100.0
2006-11-01 09:50:00,60.82,60.83,60.5,60.8,39400.0,53.7503,53.7592,53.4675,53.7326,39400.0
2006-11-01 09:55:00,60.78,60.78,60.3,60.33,15500.0,53.715,53.715,53.2908,53.3173,15500.0
2006-11-01 10:00:00,60.33,60.76,60.33,60.52,38900.0,53.3173,53.6973,53.3173,53.4852,38900.0
2006-11-01 10:05:00,60.52,60.57,60.29,60.46,38100.0,53.4852,53.5294,53.2819,53.4322,38100.0
2006-11-01 10:10:00,60.47,60.47,60.14,60.29,33700.0,53.441,53.441,53.1494,53.2819,33700.0
2006-11-01 10:15:00,60.31,60.31,60.15,60.21,20000.0,53.2996,53.2996,53.1582,53.2112,20000.0
2006-11-01 10:20:00,60.2,60.21,60.05,60.17,23000.0,53.2024,53.2112,53.0698,53.1759,23000.0
2006-11-01 10:25:00,60.16,60.17,60.08,60.1,16700.0,53.167,53.1759,53.0963,53.114,16700.0
2006-11-01 10:30:00,60.09,60.12,59.71,60.0,59800.0,53.1052,53.1317,52.7693,53.0256,59800.0
2006-11-01 10:35:00,60.0,60.0,59.58,59.62,38900.0,53.0256,53.0256,52.6544,52.6898,38900.0
2006-11-01 10:40:00,59.6,59.79,59.59,59.78,43700.0,52.6721,52.84,52.6633,52.8312,43700.0
2006-11-01 10:45:00,59.8,59.8,59.72,59.74,21600.0,52.8489,52.8489,52.7782,52.7959,21600.0
2006-11-01 10:50:00,59.75,59.75,59.65,59.67,21500.0,52.8047,52.8047,52.7163,52.734,21500.0
2006-11-01 10:55:00,59.67,59.69,59.64,59.65,20900.0,52.734,52.7517,52.7075,52.7163,20900.0
2006-11-01 11:00:00,59.64,59.68,59.4,59.59,46500.0,52.7075,52.7428,52.4954,52.6633,46500.0
2006-11-01 11:05:00,59.57,59.72,59.18,59.23,39600.0,52.6456,52.7782,52.3009,52.3451,39600.0
2006-11-01 11:10:00,59.2,59.21,58.82,58.91,78500.0,52.3186,52.3275,51.9828,52.0623,78500.0
2006-11-01 11:15:00,58.92,59.15,58.88,59.09,52100.0,52.0712,52.2744,52.0358,52.2214,52100.0
2006-11-01 11:20:00,59.1,59.14,58.96,59.05,60600.0,52.2302,52.2656,52.1065,52.1861,60600.0
2006-11-01 11:25:00,59.05,59.16,58.94,59.04,52000.0,52.1861,52.2833,52.0888,52.1772,52000.0
2006-11-01 11:30:00,59.04,59.2,58.98,59.1,104700.0,52.1772,52.3186,52.1242,52.2302,104700.0
2006-11-01 11:35:00,59.1,59.1,58.98,59.09,73500.0,52.2302,52.2302,52.1242,52.2214,73500.0
2006-11-01 11:40:00,59.09,59.25,59.03,59.18,32100.0,52.2214,52.3628,52.1684,52.3009,32100.0
2006-11-01 11:45:00,59.18,59.21,59.0,59.08,27900.0,52.3009,52.3275,52.1419,52.2126,27900.0
2006-11-01 11:50:00,59.06,59.08,58.88,58.99,33500.0,52.1949,52.2126,52.0358,52.133,33500.0
2006-11-01 11:55:00,58.99,59.15,58.99,59.15,74400.0,52.133,52.2744,52.133,52.2744,74400.0
2006-11-01 12:00:00,59.14,59.16,59.07,59.08,34600.0,52.2656,52.2833,52.2037,52.2126,34600.0
2006-11-01 12:05:00,59.08,59.15,59.08,59.15,22300.0,52.2126,52.2744,52.2126,52.2744,22300.0
2006-11-01 12:10:00,59.15,59.26,59.13,59.23,19300.0,52.2744,52.3716,52.2568,52.3451,19300.0
2006-11-01 12:15:00,59.22,59.33,59.22,59.3,18600.0,52.3363,52.4335,52.3363,52.407,18600.0
2006-11-01 12:20:00,59.3,59.47,59.27,59.41,27000.0,52.407,52.5572,52.3805,52.5042,27000.0
2006-11-01 12:25:00,59.4,59.41,59.3,59.37,14900.0,52.4954,52.5042,52.407,52.4689,14900.0
2006-11-01 12:30:00,59.35,59.4,59.32,59.32,11900.0,52.4512,52.4954,52.4247,52.4247,11900.0
2006-11-01 12:35:00,59.32,59.35,59.26,59.26,12000.0,52.4247,52.4512,52.3716,52.3716,12000.0
2006-11-01 12:40:00,59.26,59.27,59.23,59.27,8100.0,52.3716,52.3805,52.3451,52.3805,8100.0
2006-11-01 12:45:00,59.27,59.28,59.17,59.17,13800.0,52.3805,52.3893,52.2921,52.2921,13800.0
2006-11-01 12:50:00,59.17,59.2,59.12,59.12,18100.0,52.2921,52.3186,52.2479,52.2479,18100.0
2006-11-01 12:55:00,59.13,59.23,59.12,59.12,13800.0,52.2568,52.3451,52.2479,52.2479,13800.0
2006-11-01 13:00:00,59.13,59.38,59.12,59.29,13600.0,52.2568,52.4777,52.2479,52.3982,13600.0
2006-11-01 13:05:00,59.28,59.34,59.28,59.32,7400.0,52.3893,52.4423,52.3893,52.4247,7400.0
2006-11-01 13:10:00,59.32,59.44,59.3,59.4,17100.0,52.4247,52.5307,52.407,52.4954,17100.0
2006-11-01 13:15:00,59.41,59.42,59.34,59.39,8200.0,52.5042,52.513,52.4423,52.4865,8200.0
2006-11-01 13:20:00,59.39,59.39,59.33,59.35,4500.0,52.4865,52.4865,52.4335,52.4512,4500.0
2006-11-01 13:25:00,59.34,59.38,59.29,59.38,41500.0,52.4423,52.4777,52.3982,52.4777,41500.0
2006-11-01 13:30:00,59.37,59.39,59.31,59.33,30900.0,52.4689,52.4865,52.4158,52.4335,30900.0
2006-11-01 13:35:00,59.34,59.42,59.34,59.36,13400.0,52.4423,52.513,52.4423,52.46,13400.0
2006-11-01 13:40:00,59.36,59.48,59.35,59.47,18000.0,52.46,52.5661,52.4512,52.5572,18000.0
2006-11-01 13:45:00,59.46,59.52,59.43,59.48,15500.0,52.5484,52.6014,52.5219,52.5661,15500.0
2006-11-01 13:50:00,59.47,59.51,59.44,59.51,12000.0,52.5572,52.5926,52.5307,52.5926,12000.0
2006-11-01 13:55:00,59.5,59.63,59.44,59.47,126400.0,52.5837,52.6986,52.5307,52.5572,126400.0
2006-11-01 14:00:00,59.45,59.45,59.4,59.4,21500.0,52.5396,52.5396,52.4954,52.4954,21500.0
2006-11-01 14:05:00,59.39,59.39,59.28,59.32,14300.0,52.4865,52.4865,52.3893,52.4247,14300.0
2006-11-01 14:10:00,59.34,59.42,59.31,59.34,23800.0,52.4423,52.513,52.4158,52.4423,23800.0
2006-11-01 14:15:00,59.34,59.34,59.28,59.31,19600.0,52.4423,52.4423,52.3893,52.4158,19600.0
2006-11-01 14:20:00,59.32,59.32,59.16,59.16,10200.0,52.4247,52.4247,52.2833,52.2833,10200.0
2006-11-01 14:25:00,59.15,59.19,58.92,58.95,14800.0,52.2744,52.3098,52.0712,52.0977,14800.0
2006-11-01 14:30:00,58.96,58.96,58.66,58.85,48400.0,52.1065,52.1065,51.8414,52.0093,48400.0
2006-11-01 14:35:00,58.86,59.08,58.84,58.92,46700.0,52.0181,52.2126,52.0005,52.0712,46700.0
2006-11-01 14:40:00,58.91,59.04,58.86,58.91,74200.0,52.0623,52.1772,52.0181,52.0623,74200.0
2006-11-01 14:45:00,58.93,58.95,58.55,58.57,43500.0,52.08,52.0977,51.7442,51.7619,43500.0
2006-11-01 14:50:00,58.57,58.57,58.36,58.45,75600.0,51.7619,51.7619,51.5763,51.6558,75600.0
2006-11-01 14:55:00,58.43,58.43,58.25,58.26,32500.0,51.6381,51.6381,51.479,51.4879,32500.0
2006-11-01 15:00:00,58.26,58.53,58.21,58.36,122300.0,51.4879,51.7265,51.4437,51.5763,122300.0
2006-11-01 15:05:00,58.36,58.39,58.27,58.3,76800.0,51.5763,51.6028,51.4967,51.5232,76800.0
2006-11-01 15:10:00,58.35,58.41,58.33,58.39,68000.0,51.5674,51.6204,51.5497,51.6028,68000.0
2006-11-01 15:15:00,58.39,58.51,58.38,58.49,52800.0,51.6028,51.7088,51.5939,51.6912,52800.0
2006-11-01 15:20:00,58.5,58.6,58.48,58.53,53600.0,51.7,51.7884,51.6823,51.7265,53600.0
2006-11-01 15:25:00,58.52,58.52,58.38,58.39,28300.0,51.7177,51.7177,51.5939,51.6028,28300.0
2006-11-01 15:30:00,58.39,58.42,58.32,58.41,46000.0,51.6028,51.6293,51.5409,51.6204,46000.0
2006-11-01 15:35:00,58.4,58.41,58.22,58.31,55500.0,51.6116,51.6204,51.4525,51.5321,55500.0
2006-11-01 15:40:00,58.3,58.46,58.3,58.39,77300.0,51.5232,51.6646,51.5232,51.6028,77300.0
2006-11-01 15:45:00,58.39,58.49,58.35,58.49,36100.0,51.6028,51.6912,51.5674,51.6912,36100.0
2006-11-01 15:50:00,58.49,58.49,58.43,58.46,45900.0,51.6912,51.6912,51.6381,51.6646,45900.0
2006-11-01 15:55:00,58.45,58.61,58.37,58.4,73500.0,51.6558,51.7972,51.5851,51.6116,73500.0
2006-11-02 09:30:00,58.26,58.8,58.26,58.8,32700.0,51.4879,51.9651,51.4879,51.9651,32700.0
2006-11-02 09:35:00,58.89,58.95,58.23,58.27,35700.0,52.0447,52.0977,51.4614,51.4967,35700.0
2006-11-02 09:40:00,58.26,58.7,58.21,58.61,43900.0,51.4879,51.8767,51.4437,51.7972,43900.0
2006-11-02 09:45:00,58.61,58.94,58.61,58.89,26900.0,51.7972,52.0888,51.7972,52.0447,26900.0
2006-11-02 09:50:00,58.89,59.1,58.69,58.89,40900.0,52.0447,52.2302,51.8679,52.0447,40900.0
2006-11-02 09:55:00,58.89,59.19,58.8,59.02,37900.0,52.0447,52.3098,51.9651,52.1595,37900.0
2006-11-02 10:00:00,59.06,59.18,58.85,58.85,36600.0,52.1949,52.3009,52.0093,52.0093,36600.0
2006-11-02 10:05:00,58.81,59.24,58.74,58.99,36600.0,51.974,52.354,51.9121,52.133,36600.0
2006-11-02 10:10:00,58.97,59.02,58.91,58.92,22200.0,52.1154,52.1595,52.0623,52.0712,22200.0
2006-11-02 10:15:00,58.92,59.12,58.91,59.09,14300.0,52.0712,52.2479,52.0623,52.2214,14300.0
2006-11-02 10:20:00,59.09,59.23,59.09,59.21,27100.0,52.2214,52.3451,52.2214,52.3275,27100.0
2006-11-02 10:25:00,59.2,59.25,59.04,59.11,19200.0,52.3186,52.3628,52.1772,52.2391,19200.0
2006-11-02 10:30:00,59.1,59.2,59.05,59.18,18800.0,52.2302,52.3186,52.1861,52.3009,18800.0
2006-11-02 10:35:00,59.18,59.22,59.13,59.2,25000.0,52.3009,52.3363,52.2568,52.3186,25000.0
2006-11-02 10:40:00,59.2,59.38,59.08,59.09,33900.0,52.3186,52.4777,52.2126,52.2214,33900.0
2006-11-02 10:45:00,59.09,59.3,59.09,59.29,20200.0,52.2214,52.407,52.2214,52.3982,20200.0
2006-11-02 10:50:00,59.27,59.49,59.26,59.49,33400.0,52.3805,52.5749,52.3716,52.5749,33400.0
2006-11-02 10:55:00,59.49,59.59,59.4,59.59,19800.0,52.5749,52.6633,52.4954,52.6633,19800.0
2006-11-02 11:00:00,59.58,59.73,59.57,59.68,87800.0,52.6544,52.787,52.6456,52.7428,87800.0
2006-11-02 11:05:00,59.69,59.75,59.57,59.59,25000.0,52.7517,52.8047,52.6456,52.6633,25000.0
2006-11-02 11:10:00,59.6,59.83,59.56,59.8,20000.0,52.6721,52.8754,52.6368,52.8489,20000.0
2006-11-02 11:15:00,59.79,59.87,59.79,59.87,32800.0,52.84,52.9107,52.84,52.9107,32800.0
2006-11-02 11:20:00,59.86,60.04,59.86,59.99,55000.0,52.9019,53.061,52.9019,53.0168,55000.0
2006-11-02 11:25:00,59.98,60.04,59.9,59.93,36900.0,53.008,53.061,52.9373,52.9638,36900.0
2006-11-02 11:30:00,59.94,59.95,59.75,59.75,18700.0,52.9726,52.9814,52.8047,52.8047,18700.0
2006-11-02 11:35:00,59.76,59.89,59.75,59.75,19900.0,52.8135,52.9284,52.8047,52.8047,19900.0
2006-11-02 11:40:00,59.75,59.75,59.71,59.71,5400.0,52.8047,52.8047,52.7693,52.7693,5400.0
2006-11-02 11:45:00,59.72,59.72,59.54,59.57,21700.0,52.7782,52.7782,52.6191,52.6456,21700.0
2006-11-02 11:50:00,59.56,59.63,59.54,59.6,11800.0,52.6368,52.6986,52.6191,52.6721,11800.0
2006-11-02 11:55:00,59.61,59.61,59.57,59.57,10800.0,52.681,52.681,52.6456,52.6456,10800.0
2006-11-02 12:00:00,59.57,59.58,59.52,59.58,12400.0,52.6456,52.6544,52.6014,52.6544,12400.0
2006-11-02 12:05:00,59.6,59.67,59.6,59.63,19900.0,52.6721,52.734,52.6721,52.6986,19900.0
2006-11-02 12:10:00,59.64,59.64,59.38,59.45,22200.0,52.7075,52.7075,52.4777,52.5396,22200.0
2006-11-02 12:15:00,59.44,59.55,59.44,59.55,10100.0,52.5307,52.6279,52.5307,52.6279,10100.0
2006-11-02 12:20:00,59.55,59.7,59.54,59.7,8900.0,52.6279,52.7605,52.6191,52.7605,8900.0
2006-11-02 12:25:00,59.71,59.75,59.69,59.69,6700.0,52.7693,52.8047,52.7517,52.7517,6700.0
2006-11-02 12:30:00,59.69,59.69,59.56,59.57,12300.0,52.7517,52.7517,52.6368,52.6456,12300.0
2006-11-02 12:35:00,59.57,59.58,59.51,59.51,6000.0,52.6456,52.6544,52.5926,52.5926,6000.0
2006-11-02 12:40:00,59.49,59.49,59.42,59.42,4100.0,52.5749,52.5749,52.513,52.513,4100.0
2006-11-02 12:45:00,59.42,59.43,59.39,59.39,5400.0,52.513,52.5219,52.4865,52.4865,5400.0
2006-11-02 12:50:00,59.38,59.38,59.31,59.32,9600.0,52.4777,52.4777,52.4158,52.4247,9600.0
2006-11-02 12:55:00,59.3,59.36,59.28,59.32,12700.0,52.407,52.46,52.3893,52.4247,12700.0
2006-11-02 13:00:00,59.31,59.4,59.31,59.4,10900.0,52.4158,52.4954,52.4158,52.4954,10900.0
2006-11-02 13:05:00,59.4,59.4,59.26,59.28,15900.0,52.4954,52.4954,52.3716,52.3893,15900.0
2006-11-02 13:10:00,59.29,59.39,59.27,59.32,13500.0,52.3982,52.4865,52.3805,52.4247,13500.0
2006-11-02 13:15:00,59.31,59.39,59.31,59.37,8800.0,52.4158,52.4865,52.4158,52.4689,8800.0
2006-11-02 13:20:00,59.38,59.42,59.38,59.39,13300.0,52.4777,52.513,52.4777,52.4865,13300.0
2006-11-02 13:25:00,59.38,59.5,59.35,59.38,6800.0,52.4777,52.5837,52.4512,52.4777,6800.0
2006-11-02 13:30:00,59.38,59.39,59.29,59.34,9100.0,52.4777,52.4865,52.3982,52.4423,9100.0
2006-11-02 13:35:00,59.33,59.47,59.32,59.44,21100.0,52.4335,52.5572,52.4247,52.5307,21100.0
2006-11-02 13:40:00,59.45,59.5,59.36,59.48,8100.0,52.5396,52.5837,52.46,52.5661,8100.0
2006-11-02 13:45:00,59.51,59.55,59.28,59.33,28400.0,52.5926,52.6279,52.3893,52.4335,28400.0
2006-11-02 13:50:00,59.35,59.5,59.34,59.48,6200.0,52.4512,52.5837,52.4423,52.5661,6200.0
2006-11-02 13:55:00,59.48,59.5,59.41,59.45,10600.0,52.5661,52.5837,52.5042,52.5396,10600.0
2006-11-02 14:00:00,59.45,59.47,59.39,59.46,8400.0,52.5396,52.5572,52.4865,52.5484,8400.0
2006-11-02 14:05:00,59.47,59.49,59.4,59.42,13300.0,52.5572,52.5749,52.4954,52.513,13300.0
2006-11-02 14:10:00,59.42,59.46,59.4,59.4,23900.0,52.513,52.5484,52.4954,52.4954,23900.0
2006-11-02 14:15:00,59.39,59.39,59.12,59.13,6100.0,52.4865,52.4865,52.2479,52.2568,6100.0
2006-11-02 14:20:00,59.12,59.23,59.12,59.19,14000.0,52.2479,52.3451,52.2479,52.3098,14000.0
2006-11-02 14:25:00,59.18,59.28,59.18,59.22,10200.0,52.3009,52.3893,52.3009,52.3363,10200.0
2006-11-02 14:30:00,59.22,59.23,59.11,59.14,10300.0,52.3363,52.3451,52.2391,52.2656,10300.0
2006-11-02 14:35:00,59.15,59.26,59.15,59.2,10800.0,52.2744,52.3716,52.2744,52.3186,10800.0
2006-11-02 14:40:00,59.19,59.23,59.17,59.22,14400.0,52.3098,52.3451,52.2921,52.3363,14400.0
2006-11-02 14:45:00,59.19,59.26,59.19,59.25,11100.0,52.3098,52.3716,52.3098,52.3628,11100.0
2006-11-02 14:50:00,59.24,59.25,59.17,59.17,4200.0,52.354,52.3628,52.2921,52.2921,4200.0
2006-11-02 14:55:00,59.17,59.18,59.12,59.15,7100.0,52.2921,52.3009,52.2479,52.2744,7100.0
2006-11-02 15:00:00,59.15,59.25,59.14,59.25,10300.0,52.2744,52.3628,52.2656,52.3628,10300.0
2006-11-02 15:05:00,59.25,59.36,59.24,59.27,12200.0,52.3628,52.46,52.354,52.3805,12200.0
2006-11-02 15:10:00,59.27,59.35,59.23,59.28,20300.0,52.3805,52.4512,52.3451,52.3893,20300.0
2006-11-02 15:15:00,59.27,59.45,59.27,59.43,21700.0,52.3805,52.5396,52.3805,52.5219,21700.0
2006-11-02 15:20:00,59.44,59.46,59.23,59.26,21500.0,52.5307,52.5484,52.3451,52.3716,21500.0
2006-11-02 15:25:00,59.27,59.34,59.27,59.31,18000.0,52.3805,52.4423,52.3805,52.4158,18000.0
2006-11-02 15:30:00,59.27,59.29,59.17,59.28,20800.0,52.3805,52.3982,52.2921,52.3893,20800.0
2006-11-02 15:35:00,59.24,59.33,59.19,59.26,66500.0,52.354,52.4335,52.3098,52.3716,66500.0
2006-11-02 15:40:00,59.27,59.29,59.26,59.29,27000.0,52.3805,52.3982,52.3716,52.3982,27000.0
2006-11-02 15:45:00,59.29,59.29,59.04,59.04,47900.0,52.3982,52.3982,52.1772,52.1772,47900.0
2006-11-02 15:50:00,59.04,59.09,59.0,59.05,73200.0,52.1772,52.2214,52.1419,52.1861,73200.0
2006-11-02 15:55:00,59.05,59.13,59.04,59.13,59800.0,52.1861,52.2568,52.1772,52.2568,59800.0
2006-11-03 09:30:00,58.99,59.0,58.5,58.5,60100.0,52.133,52.1419,51.7,51.7,60100.0
2006-11-03 09:35:00,58.51,58.51,58.22,58.35,117400.0,51.7088,51.7088,51.4525,51.5674,117400.0
2006-11-03 09:40:00,58.31,58.8,58.06,58.06,66000.0,51.5321,51.9651,51.3111,51.3111,66000.0
2006-11-03 09:45:00,58.07,58.65,57.95,58.06,106700.0,51.32,51.8326,51.2139,51.3111,106700.0
2006-11-03 09:50:00,58.09,58.3,58.09,58.1,38900.0,51.3376,51.5232,51.3376,51.3465,38900.0
2006-11-03 09:55:00,58.1,58.45,58.1,58.2,26700.0,51.3465,51.6558,51.3465,51.4349,26700.0
2006-11-03 10:00:00,58.21,58.21,58.13,58.18,17600.0,51.4437,51.4437,51.373,51.4172,17600.0
2006-11-03 10:05:00,58.18,58.2,58.0,58.09,42100.0,51.4172,51.4349,51.2581,51.3376,42100.0
2006-11-03 10:10:00,58.11,58.29,58.07,58.16,27100.0,51.3553,51.5144,51.32,51.3995,27100.0
2006-11-03 10:15:00,58.16,58.3,58.16,58.19,12700.0,51.3995,51.5232,51.3995,51.426,12700.0
2006-11-03 10:20:00,58.18,58.25,58.08,58.11,45500.0,51.4172,51.479,51.3288,51.3553,45500.0
2006-11-03 10:25:00,58.12,58.14,58.04,58.14,43900.0,51.3642,51.3818,51.2935,51.3818,43900.0
2006-11-03 10:30:00,58.15,58.27,58.15,58.24,16600.0,51.3907,51.4967,51.3907,51.4702,16600.0
2006-11-03 10:35:00,58.27,58.41,58.23,58.4,33000.0,51.4967,51.6204,51.4614,51.6116,33000.0
2006-11-03 10:40:00,58.41,58.41,58.18,58.21,21200.0,51.6204,51.6204,51.4172,51.4437,21200.0
2006-11-03 10:45:00,58.18,58.18,58.01,58.11,50900.0,51.4172,51.4172,51.2669,51.3553,50900.0
2006-11-03 10:50:00,58.11,58.18,58.03,58.1,28300.0,51.3553,51.4172,51.2846,51.3465,28300.0
2006-11-03 10:55:00,58.11,58.11,57.65,57.66,62300.0,51.3553,51.3553,50.9488,50.9576,62300.0
2006-11-03 11:00:00,57.68,57.71,57.57,57.63,158400.0,50.9753,51.0018,50.8781,50.9311,158400.0
2006-11-03 11:05:00,57.63,57.68,57.44,57.48,45900.0,50.9311,50.9753,50.7632,50.7986,45900.0
2006-11-03 11:10:00,57.49,57.62,57.49,57.57,50800.0,50.8074,50.9223,50.8074,50.8781,50800.0
2006-11-03 11:15:00,57.57,57.6,57.33,57.34,44100.0,50.8781,50.9046,50.666,50.6748,44100.0
2006-11-03 11:20:00,57.34,57.35,57.16,57.27,69000.0,50.6748,50.6837,50.5157,50.613,69000.0
2006-11-03 11:25:00,57.28,57.34,57.19,57.28,33500.0,50.6218,50.6748,50.5423,50.6218,33500.0
2006-11-03 11:30:00,57.28,57.33,57.15,57.16,128600.0,50.6218,50.666,50.5069,50.5157,128600.0
2006-11-03 11:35:00,57.16,57.21,56.93,56.93,51600.0,50.5157,50.5599,50.3125,50.3125,51600.0
2006-11-03 11:40:00,56.92,56.92,56.84,56.89,40100.0,50.3036,50.3036,50.2329,50.2771,40100.0
2006-11-03 11:45:00,56.89,56.94,56.68,56.7,59200.0,50.2771,50.3213,50.0915,50.1092,59200.0
2006-11-03 11:50:00,56.7,56.83,56.53,56.54,46900.0,50.1092,50.2241,49.959,49.9678,46900.0
2006-11-03 11:55:00,56.53,56.54,56.37,56.45,32900.0,49.959,49.9678,49.8176,49.8883,32900.0
2006-11-03 12:00:00,56.46,56.81,56.46,56.81,26200.0,49.8971,50.2064,49.8971,50.2064,26200.0
2006-11-03 12:05:00,56.81,57.14,56.81,57.11,41800.0,50.2064,50.4981,50.2064,50.4716,41800.0
2006-11-03 12:10:00,57.11,57.32,57.11,57.3,31300.0,50.4716,50.6572,50.4716,50.6395,31300.0
2006-11-03 12:15:00,57.31,57.32,57.13,57.26,57400.0,50.6483,50.6572,50.4892,50.6041,57400.0
2006-11-03 12:20:00,57.24,57.32,57.17,57.3,89700.0,50.5864,50.6572,50.5246,50.6395,89700.0
2006-11-03 12:25:00,57.3,57.37,57.16,57.35,76300.0,50.6395,50.7013,50.5157,50.6837,76300.0
2006-11-03 12:30:00,57.32,57.32,57.1,57.29,29700.0,50.6572,50.6572,50.4627,50.6306,29700.0
2006-11-03 12:35:00,57.29,57.43,57.29,57.43,63300.0,50.6306,50.7544,50.6306,50.7544,63300.0
2006-11-03 12:40:00,57.41,57.49,57.36,57.36,39700.0,50.7367,50.8074,50.6925,50.6925,39700.0
2006-11-03 12:45:00,57.36,57.43,57.26,57.43,33300.0,50.6925,50.7544,50.6041,50.7544,33300.0
2006-11-03 12:50:00,57.42,57.42,57.3,57.3,11600.0,50.7455,50.7455,50.6395,50.6395,11600.0
2006-11-03 12:55:00,57.3,57.45,57.23,57.32,18100.0,50.6395,50.772,50.5776,50.6572,18100.0
2006-11-03 13:00:00,57.32,57.32,57.13,57.13,14600.0,50.6572,50.6572,50.4892,50.4892,14600.0
2006-11-03 13:05:00,57.11,57.11,56.95,57.09,26800.0,50.4716,50.4716,50.3302,50.4539,26800.0
2006-11-03 13:10:00,57.09,57.11,57.06,57.08,9600.0,50.4539,50.4716,50.4274,50.445,9600.0
2006-11-03 13:15:00,57.08,57.19,57.05,57.09,23800.0,50.445,50.5423,50.4185,50.4539,23800.0
2006-11-03 13:20:00,57.11,57.15,57.08,57.08,9900.0,50.4716,50.5069,50.445,50.445,9900.0
2006-11-03 13:25:00,57.06,57.21,57.06,57.11,13300.0,50.4274,50.5599,50.4274,50.4716,13300.0
2006-11-03 13:30:00,57.09,57.21,57.08,57.16,17300.0,50.4539,50.5599,50.445,50.5157,17300.0
2006-11-03 13:35:00,57.16,57.22,57.06,57.11,16700.0,50.5157,50.5688,50.4274,50.4716,16700.0
2006-11-03 13:40:00,57.1,57.11,57.05,57.09,11600.0,50.4627,50.4716,50.4185,50.4539,11600.0
2006-11-03 13:45:00,57.08,57.14,57.07,57.08,11400.0,50.445,50.4981,50.4362,50.445,11400.0
2006-11-03 13:50:00,57.08,57.1,56.85,56.89,35700.0,50.445,50.4627,50.2418,50.2771,35700.0
2006-11-03 13:55:00,56.89,56.89,56.59,56.63,60000.0,50.2771,50.2771,50.012,50.0474,60000.0
2006-11-03 14:00:00,56.63,56.97,56.63,56.76,34700.0,50.0474,50.3478,50.0474,50.1622,34700.0
2006-11-03 14:05:00,56.77,56.88,56.72,56.8,22400.0,50.1711,50.2683,50.1269,50.1976,22400.0
2006-11-03 14:10:00,56.8,56.9,56.78,56.9,12500.0,50.1976,50.286,50.1799,50.286,12500.0
2006-11-03 14:15:00,56.91,56.98,56.87,56.88,27700.0,50.2948,50.3567,50.2595,50.2683,27700.0
2006-11-03 14:20:00,56.88,56.9,56.81,56.87,16800.0,50.2683,50.286,50.2064,50.2595,16800.0
2006-11-03 14:25:00,56.86,57.0,56.86,56.99,66200.0,50.2506,50.3743,50.2506,50.3655,66200.0
2006-11-03 14:30:00,57.01,57.03,56.88,57.0,32200.0,50.3832,50.4009,50.2683,50.3743,32200.0
2006-11-03 14:35:00,56.99,57.09,56.97,57.02,29800.0,50.3655,50.4539,50.3478,50.392,29800.0
2006-11-03 14:40:00,57.02,57.05,56.99,57.05,54300.0,50.392,50.4185,50.3655,50.4185,54300.0
2006-11-03 14:45:00,57.04,57.08,56.99,57.08,17400.0,50.4097,50.445,50.3655,50.445,17400.0
2006-11-03 14:50:00,57.09,57.1,57.0,57.0,13700.0,50.4539,50.4627,50.3743,50.3743,13700.0
2006-11-03 14:55:00,56.99,56.99,56.92,56.97,17200.0,50.3655,50.3655,50.3036,50.3478,17200.0
2006-11-03 15:00:00,56.98,57.02,56.97,57.01,16900.0,50.3567,50.392,50.3478,50.3832,16900.0
2006-11-03 15:05:00,57.0,57.01,56.92,56.99,107800.0,50.3743,50.3832,50.3036,50.3655,107800.0
2006-11-03 15:10:00,56.99,57.04,56.81,56.85,44700.0,50.3655,50.4097,50.2064,50.2418,44700.0
2006-11-03 15:15:00,56.86,56.99,56.82,56.99,19300.0,50.2506,50.3655,50.2153,50.3655,19300.0
2006-11-03 15:20:00,56.99,57.15,56.97,57.13,18100.0,50.3655,50.5069,50.3478,50.4892,18100.0
2006-11-03 15:25:00,57.13,57.14,57.04,57.1,29000.0,50.4892,50.4981,50.4097,50.4627,29000.0
2006-11-03 15:30:00,57.1,57.1,56.93,56.93,29300.0,50.4627,50.4627,50.3125,50.3125,29300.0
2006-11-03 15:35:00,56.94,56.98,56.91,56.92,19600.0,50.3213,50.3567,50.2948,50.3036,19600.0
2006-11-03 15:40:00,56.91,56.92,56.75,56.78,43800.0,50.2948,50.3036,50.1534,50.1799,43800.0
2006-11-03 15:45:00,56.78,56.78,56.23,56.24,102100.0,50.1799,50.1799,49.6939,49.7027,102100.0
2006-11-03 15:50:00,56.24,56.7,56.24,56.61,129100.0,49.7027,50.1092,49.7027,50.0297,129100.0
2006-11-03 15:55:00,56.62,56.76,56.61,56.71,120000.0,50.0385,50.1622,50.0297,50.1181,120000.0
2006-11-06 09:30:00,56.88,57.31,56.88,57.2,55300.0,50.2683,50.6483,50.2683,50.5511,55300.0
2006-11-06 09:35:00,57.2,57.49,57.13,57.35,41700.0,50.5511,50.8074,50.4892,50.6837,41700.0
2006-11-06 09:40:00,57.35,57.42,57.13,57.37,39100.0,50.6837,50.7455,50.4892,50.7013,39100.0
2006-11-06 09:45:00,57.43,57.43,57.24,57.33,66200.0,50.7544,50.7544,50.5864,50.666,66200.0
2006-11-06 09:50:00,57.36,57.49,57.36,57.44,80400.0,50.6925,50.8074,50.6925,50.7632,80400.0
2006-11-06 09:55:00,57.46,57.8,57.44,57.8,124100.0,50.7809,51.0814,50.7632,51.0814,124100.0
2006-11-06 10:00:00,57.77,57.86,57.64,57.83,78500.0,51.0548,51.1344,50.94,51.1079,78500.0
2006-11-06 10:05:00,57.82,58.06,57.82,58.05,88400.0,51.099,51.3111,51.099,51.3023,88400.0
2006-11-06 10:10:00,58.06,58.21,58.03,58.05,89400.0,51.3111,51.4437,51.2846,51.3023,89400.0
2006-11-06 10:15:00,58.06,58.2,57.73,57.78,103600.0,51.3111,51.4349,51.0195,51.0637,103600.0
2006-11-06 10:20:00,57.75,57.91,57.73,57.86,38600.0,51.0372,51.1786,51.0195,51.1344,38600.0
2006-11-06 10:25:00,57.86,57.9,57.82,57.88,39700.0,51.1344,51.1697,51.099,51.1521,39700.0
2006-11-06 10:30:00,57.89,57.92,57.77,57.8,24000.0,51.1609,51.1874,51.0548,51.0814,24000.0
2006-11-06 10:35:00,57.81,57.85,57.76,57.79,26100.0,51.0902,51.1255,51.046,51.0725,26100.0
2006-11-06 10:40:00,57.81,57.85,57.59,57.63,37500.0,51.0902,51.1255,50.8958,50.9311,37500.0
2006-11-06 10:45:00,57.64,57.64,57.42,57.58,33700.0,50.94,50.94,50.7455,50.8869,33700.0
2006-11-06 10:50:00,57.58,57.7,57.56,57.68,35000.0,50.8869,50.993,50.8693,50.9753,35000.0
2006-11-06 10:55:00,57.66,57.74,57.66,57.7,24100.0,50.9576,51.0283,50.9576,50.993,24100.0
2006-11-06 11:00:00,57.71,57.73,57.69,57.73,39800.0,51.0018,51.0195,50.9841,51.0195,39800.0
2006-11-06 11:05:00,57.73,57.74,57.69,57.69,26800.0,51.0195,51.0283,50.9841,50.9841,26800.0
2006-11-06 11:10:00,57.69,57.77,57.65,57.76,30900.0,50.9841,51.0548,50.9488,51.046,30900.0
2006-11-06 11:15:00,57.77,57.8,57.74,57.8,24600.0,51.0548,51.0814,51.0283,51.0814,24600.0
2006-11-06 11:20:00,57.8,57.85,57.8,57.85,51500.0,51.0814,51.1255,51.0814,51.1255,51500.0
2006-11-06 11:25:00,57.85,57.91,57.85,57.89,31800.0,51.1255,51.1786,51.1255,51.1609,31800.0
2006-11-06 11:30:00,57.9,57.96,57.88,57.9,23300.0,51.1697,51.2228,51.1521,51.1697,23300.0
2006-11-06 11:35:00,57.9,58.0,57.9,57.99,21200.0,51.1697,51.2581,51.1697,51.2493,21200.0
2006-11-06 11:40:00,57.99,58.02,57.89,57.92,43000.0,51.2493,51.2758,51.1609,51.1874,43000.0
2006-11-06 11:45:00,57.91,58.0,57.91,57.98,29200.0,51.1786,51.2581,51.1786,51.2404,29200.0
2006-11-06 11:50:00,57.98,57.99,57.9,57.95,45900.0,51.2404,51.2493,51.1697,51.2139,45900.0
2006-11-06 11:55:00,57.95,58.02,57.94,57.99,20300.0,51.2139,51.2758,51.2051,51.2493,20300.0
2006-11-06 12:00:00,57.99,58.03,57.98,57.99,39600.0,51.2493,51.2846,51.2404,51.2493,39600.0
2006-11-06 12:05:00,57.99,58.07,57.99,58.07,33600.0,51.2493,51.32,51.2493,51.32,33600.0
2006-11-06 12:10:00,58.08,58.25,58.08,58.24,62400.0,51.3288,51.479,51.3288,51.4702,62400.0
2006-11-06 12:15:00,58.25,58.25,58.12,58.18,67300.0,51.479,51.479,51.3642,51.4172,67300.0
2006-11-06 12:20:00,58.17,58.2,58.14,58.18,31300.0,51.4083,51.4349,51.3818,51.4172,31300.0
2006-11-06 12:25:00,58.18,58.28,58.17,58.26,20200.0,51.4172,51.5056,51.4083,51.4879,20200.0
2006-11-06 12:30:00,58.26,58.28,58.25,58.26,32400.0,51.4879,51.5056,51.479,51.4879,32400.0
2006-11-06 12:35:00,58.26,58.29,58.25,58.26,29100.0,51.4879,51.5144,51.479,51.4879,29100.0
2006-11-06 12:40:00,58.26,58.26,58.07,58.1,35900.0,51.4879,51.4879,51.32,51.3465,35900.0
2006-11-06 12:45:00,58.1,58.15,58.07,58.14,19700.0,51.3465,51.3907,51.32,51.3818,19700.0
2006-11-06 12:50:00,58.14,58.2,58.11,58.18,25700.0,51.3818,51.4349,51.3553,51.4172,25700.0
2006-11-06 12:55:00,58.18,58.24,58.14,58.14,14500.0,51.4172,51.4702,51.3818,51.3818,14500.0
2006-11-06 13:00:00,58.15,58.2,58.13,58.15,24100.0,51.3907,51.4349,51.373,51.3907,24100.0
2006-11-06 13:05:00,58.15,58.25,58.14,58.22,20200.0,51.3907,51.479,51.3818,51.4525,20200.0
2006-11-06 13:10:00,58.25,58.4,58.22,58.37,47300.0,51.479,51.6116,51.4525,51.5851,47300.0
2006-11-06 13:15:00,58.36,58.47,58.36,58.46,36800.0,51.5763,51.6735,51.5763,51.6646,36800.0
2006-11-06 13:20:00,58.44,58.6,58.43,58.6,49300.0,51.647,51.7884,51.6381,51.7884,49300.0
2006-11-06 13:25:00,58.6,58.64,58.44,58.57,58100.0,51.7884,51.8237,51.647,51.7619,58100.0
2006-11-06 13:30:00,58.58,58.72,58.55,58.68,43800.0,51.7707,51.8944,51.7442,51.8591,43800.0
2006-11-06 13:35:00,58.69,58.91,58.68,58.82,110200.0,51.8679,52.0623,51.8591,51.9828,110200.0
2006-11-06 13:40:00,58.82,58.85,58.71,58.76,47800.0,51.9828,52.0093,51.8856,51.9298,47800.0
2006-11-06 13:45:00,58.77,58.91,58.71,58.84,52400.0,51.9386,52.0623,51.8856,52.0005,52400.0
2006-11-06 13:50:00,58.84,58.84,58.67,58.79,52800.0,52.0005,52.0005,51.8502,51.9563,52800.0
2006-11-06 13:55:00,58.76,58.8,58.67,58.8,34500.0,51.9298,51.9651,51.8502,51.9651,34500.0
2006-11-06 14:00:00,58.8,58.88,58.76,58.88,40000.0,51.9651,52.0358,51.9298,52.0358,40000.0
2006-11-06 14:05:00,58.88,58.88,58.81,58.84,14000.0,52.0358,52.0358,51.974,52.0005,14000.0
2006-11-06 14:10:00,58.83,58.85,58.82,58.84,20900.0,51.9916,52.0093,51.9828,52.0005,20900.0
2006-11-06 14:15:00,58.84,58.86,58.82,58.82,23500.0,52.0005,52.0181,51.9828,51.9828,23500.0
2006-11-06 14:20:00,58.81,58.87,58.76,58.86,51900.0,51.974,52.027,51.9298,52.0181,51900.0
2006-11-06 14:25:00,58.86,58.95,58.83,58.86,70300.0,52.0181,52.0977,51.9916,52.0181,70300.0
2006-11-06 14:30:00,58.85,58.85,58.79,58.82,15700.0,52.0093,52.0093,51.9563,51.9828,15700.0
2006-11-06 14:35:00,58.82,58.82,58.72,58.74,26900.0,51.9828,51.9828,51.8944,51.9121,26900.0
2006-11-06 14:40:00,58.72,58.8,58.72,58.78,13100.0,51.8944,51.9651,51.8944,51.9474,13100.0
2006-11-06 14:45:00,58.77,58.78,58.7,58.72,14200.0,51.9386,51.9474,51.8767,51.8944,14200.0
2006-11-06 14:50:00,58.72,58.81,58.65,58.81,31600.0,51.8944,51.974,51.8326,51.974,31600.0
2006-11-06 14:55:00,58.82,58.85,58.74,58.8,34300.0,51.9828,52.0093,51.9121,51.9651,34300.0
2006-11-06 15:00:00,58.8,58.9,58.8,58.9,20200.0,51.9651,52.0535,51.9651,52.0535,20200.0
2006-11-06 15:05:00,58.89,58.93,58.84,58.87,22400.0,52.0447,52.08,52.0005,52.027,22400.0
2006-11-06 15:10:00,58.87,58.95,58.8,58.81,17400.0,52.027,52.0977,51.9651,51.974,17400.0
2006-11-06 15:15:00,58.82,58.88,58.82,58.84,48700.0,51.9828,52.0358,51.9828,52.0005,48700.0
2006-11-06 15:20:00,58.85,58.98,58.85,58.97,38200.0,52.0093,52.1242,52.0093,52.1154,38200.0
2006-11-06 15:25:00,58.96,59.15,58.96,59.14,54600.0,52.1065,52.2744,52.1065,52.2656,54600.0
2006-11-06 15:30:00,59.14,59.15,58.95,59.0,63200.0,52.2656,52.2744,52.0977,52.1419,63200.0
2006-11-06 15:35:00,59.0,59.0,58.8,58.8,87700.0,52.1419,52.1419,51.9651,51.9651,87700.0
2006-11-06 15:40:00,58.81,58.91,58.8,58.9,83400.0,51.974,52.0623,51.9651,52.0535,83400.0
2006-11-06 15:45:00,58.9,58.9,58.68,58.68,49000.0,52.0535,52.0535,51.8591,51.8591,49000.0
2006-11-06 15:50:00,58.68,58.68,58.57,58.63,61200.0,51.8591,51.8591,51.7619,51.8149,61200.0
2006-11-06 15:55:00,58.63,58.64,58.5,58.55,105500.0,51.8149,51.8237,51.7,51.7442,105500.0
2006-11-07 09:30:00,58.51,58.7,58.5,58.55,30500.0,51.7088,51.8767,51.7,51.7442,30500.0
2006-11-07 09:35:00,58.52,58.52,58.25,58.33,19900.0,51.7177,51.7177,51.479,51.5497,19900.0
2006-11-07 09:40:00,58.35,58.48,58.26,58.31,28700.0,51.5674,51.6823,51.4879,51.5321,28700.0
2006-11-07 09:45:00,58.31,58.36,58.21,58.29,37500.0,51.5321,51.5763,51.4437,51.5144,37500.0
2006-11-07 09:50:00,58.29,58.32,58.15,58.16,34800.0,51.5144,51.5409,51.3907,51.3995,34800.0
2006-11-07 09:55:00,58.16,58.21,58.06,58.15,31800.0,51.3995,51.4437,51.3111,51.3907,31800.0
2006-11-07 10:00:00,58.15,58.15,58.0,58.0,30200.0,51.3907,51.3907,51.2581,51.2581,30200.0
2006-11-07 10:05:00,57.97,58.2,57.83,58.19,54700.0,51.2316,51.4349,51.1079,51.426,54700.0
2006-11-07 10:10:00,58.18,58.21,58.09,58.18,54500.0,51.4172,51.4437,51.3376,51.4172,54500.0
2006-11-07 10:15:00,58.16,58.32,58.16,58.32,27600.0,51.3995,51.5409,51.3995,51.5409,27600.0
2006-11-07 10:20:00,58.3,58.4,58.17,58.35,26600.0,51.5232,51.6116,51.4083,51.5674,26600.0
2006-11-07 10:25:00,58.36,58.65,58.35,58.59,33400.0,51.5763,51.8326,51.5674,51.7795,33400.0
2006-11-07 10:30:00,58.59,58.62,58.4,58.5,33800.0,51.7795,51.806,51.6116,51.7,33800.0
2006-11-07 10:35:00,58.49,58.62,58.48,58.55,21000.0,51.6912,51.806,51.6823,51.7442,21000.0
2006-11-07 10:40:00,58.55,58.65,58.51,58.63,28600.0,51.7442,51.8326,51.7088,51.8149,28600.0
2006-11-07 10:45:00,58.62,58.92,58.61,58.82,67600.0,51.806,52.0712,51.7972,51.9828,67600.0
2006-11-07 10:50:00,58.81,58.85,58.73,58.75,25300.0,51.974,52.0093,51.9033,51.9209,25300.0
2006-11-07 10:55:00,58.73,58.74,58.61,58.73,12000.0,51.9033,51.9121,51.7972,51.9033,12000.0
2006-11-07 11:00:00,58.73,58.8,58.69,58.74,22700.0,51.9033,51.9651,51.8679,51.9121,22700.0
2006-11-07 11:05:00,58.74,58.82,58.69,58.72,22300.0,51.9121,51.9828,51.8679,51.8944,22300.0
2006-11-07 11:10:00,58.71,58.73,58.67,58.72,11600.0,51.8856,51.9033,51.8502,51.8944,11600.0
2006-11-07 11:15:00,58.71,58.76,58.69,58.69,13600.0,51.8856,51.9298,51.8679,51.8679,13600.0
2006-11-07 11:20:00,58.7,58.76,58.65,58.69,28200.0,51.8767,51.9298,51.8326,51.8679,28200.0
2006-11-07 11:25:00,58.69,58.73,58.63,58.71,13000.0,51.8679,51.9033,51.8149,51.8856,13000.0
2006-11-07 11:30:00,58.73,58.77,58.46,58.48,26700.0,51.9033,51.9386,51.6646,51.6823,26700.0
2006-11-07 11:35:00,58.48,58.56,58.43,58.52,22600.0,51.6823,51.753,51.6381,51.7177,22600.0
2006-11-07 11:40:00,58.54,58.57,58.45,58.5,26600.0,51.7353,51.7619,51.6558,51.7,26600.0
2006-11-07 11:45:00,58.49,58.63,58.45,58.56,31400.0,51.6912,51.8149,51.6558,51.753,31400.0
2006-11-07 11:50:00,58.57,58.68,58.51,58.51,21200.0,51.7619,51.8591,51.7088,51.7088,21200.0
2006-11-07 11:55:00,58.54,58.54,58.41,58.42,23100.0,51.7353,51.7353,51.6204,51.6293,23100.0
2006-11-07 12:00:00,58.42,58.62,58.41,58.53,16900.0,51.6293,51.806,51.6204,51.7265,16900.0
2006-11-07 12:05:00,58.54,58.55,58.5,58.54,15300.0,51.7353,51.7442,51.7,51.7353,15300.0
2006-11-07 12:10:00,58.54,58.56,58.49,58.49,13100.0,51.7353,51.753,51.6912,51.6912,13100.0
2006-11-07 12:15:00,58.48,58.55,58.46,58.51,9000.0,51.6823,51.7442,51.6646,51.7088,9000.0
2006-11-07 12:20:00,58.51,58.54,58.48,58.54,6300.0,51.7088,51.7353,51.6823,51.7353,6300.0
2006-11-07 12:25:00,58.54,58.65,58.54,58.59,16400.0,51.7353,51.8326,51.7353,51.7795,16400.0
2006-11-07 12:30:00,58.59,58.69,58.59,58.69,12100.0,51.7795,51.8679,51.7795,51.8679,12100.0
2006-11-07 12:35:00,58.7,58.76,58.67,58.74,15000.0,51.8767,51.9298,51.8502,51.9121,15000.0
2006-11-07 12:40:00,58.73,58.75,58.6,58.65,11300.0,51.9033,51.9209,51.7884,51.8326,11300.0
2006-11-07 12:45:00,58.66,58.75,58.66,58.67,54500.0,51.8414,51.9209,51.8414,51.8502,54500.0
2006-11-07 12:50:00,58.67,58.71,58.59,58.62,26600.0,51.8502,51.8856,51.7795,51.806,26600.0
2006-11-07 12:55:00,58.62,58.73,58.6,58.7,15400.0,51.806,51.9033,51.7884,51.8767,15400.0
2006-11-07 13:00:00,58.71,58.72,58.62,58.65,13100.0,51.8856,51.8944,51.806,51.8326,13100.0
2006-11-07 13:05:00,58.68,58.7,58.58,58.58,10800.0,51.8591,51.8767,51.7707,51.7707,10800.0
2006-11-07 13:10:00,58.58,58.71,58.58,58.71,12100.0,51.7707,51.8856,51.7707,51.8856,12100.0
2006-11-07 13:15:00,58.74,58.74,58.59,58.67,13300.0,51.9121,51.9121,51.7795,51.8502,13300.0
2006-11-07 13:20:00,58.65,58.73,58.55,58.62,21300.0,51.8326,51.9033,51.7442,51.806,21300.0
2006-11-07 13:25:00,58.62,58.68,58.55,58.68,15800.0,51.806,51.8591,51.7442,51.8591,15800.0
2006-11-07 13:30:00,58.68,58.8,58.68,58.78,16200.0,51.8591,51.9651,51.8591,51.9474,16200.0
2006-11-07 13:35:00,58.78,58.82,58.7,58.7,12100.0,51.9474,51.9828,51.8767,51.8767,12100.0
2006-11-07 13:40:00,58.7,58.82,58.7,58.72,23900.0,51.8767,51.9828,51.8767,51.8944,23900.0
2006-11-07 13:45:00,58.71,59.0,58.71,58.87,32000.0,51.8856,52.1419,51.8856,52.027,32000.0
2006-11-07 13:50:00,58.87,58.87,58.76,58.78,18200.0,52.027,52.027,51.9298,51.9474,18200.0
2006-11-07 13:55:00,58.76,58.81,58.7,58.72,41200.0,51.9298,51.974,51.8767,51.8944,41200.0
2006-11-07 14:00:00,58.72,58.74,58.7,58.7,18800.0,51.8944,51.9121,51.8767,51.8767,18800.0
2006-11-07 14:05:00,58.72,58.77,58.66,58.74,34500.0,51.8944,51.9386,51.8414,51.9121,34500.0
2006-11-07 14:10:00,58.73,58.88,58.7,58.85,32900.0,51.9033,52.0358,51.8767,52.0093,32900.0
2006-11-07 14:15:00,58.84,58.85,58.69,58.8,29700.0,52.0005,52.0093,51.8679,51.9651,29700.0
2006-11-07 14:20:00,58.82,58.92,58.78,58.9,31700.0,51.9828,52.0712,51.9474,52.0535,31700.0
2006-11-07 14:25:00,58.9,58.91,58.74,58.74,33700.0,52.0535,52.0623,51.9121,51.9121,33700.0
2006-11-07 14:30:00,58.76,58.8,58.73,58.78,14700.0,51.9298,51.9651,51.9033,51.9474,14700.0
2006-11-07 14:35:00,58.79,58.8,58.71,58.71,21600.0,51.9563,51.9651,51.8856,51.8856,21600.0
2006-11-07 14:40:00,58.71,58.81,58.66,58.72,26400.0,51.8856,51.974,51.8414,51.8944,26400.0
2006-11-07 14:45:00,58.74,58.82,58.72,58.74,13500.0,51.9121,51.9828,51.8944,51.9121,13500.0
2006-11-07 14:50:00,58.74,58.86,58.72,58.72,51200.0,51.9121,52.0181,51.8944,51.8944,51200.0
2006-11-07 14:55:00,58.74,58.9,58.62,58.9,36100.0,51.9121,52.0535,51.806,52.0535,36100.0
2006-11-07 15:00:00,58.92,59.07,58.84,59.02,36600.0,52.0712,52.2037,52.0005,52.1595,36600.0
2006-11-07 15:05:00,59.01,59.01,58.87,58.97,19100.0,52.1507,52.1507,52.027,52.1154,19100.0
2006-11-07 15:10:00,58.98,58.99,58.88,58.91,20900.0,52.1242,52.133,52.0358,52.0623,20900.0
2006-11-07 15:15:00,58.9,58.96,58.84,58.96,17000.0,52.0535,52.1065,52.0005,52.1065,17000.0
2006-11-07 15:20:00,58.96,59.05,58.9,58.92,19800.0,52.1065,52.1861,52.0535,52.0712,19800.0
2006-11-07 15:25:00,58.92,59.0,58.88,58.9,20600.0,52.0712,52.1419,52.0358,52.0535,20600.0
2006-11-07 15:30:00,58.9,58.94,58.81,58.81,37100.0,52.0535,52.0888,51.974,51.974,37100.0
2006-11-07 15:35:00,58.82,58.83,58.67,58.68,37500.0,51.9828,51.9916,51.8502,51.8591,37500.0
2006-11-07 15:40:00,58.68,58.85,58.68,58.75,36000.0,51.8591,52.0093,51.8591,51.9209,36000.0
2006-11-07 15:45:00,58.75,58.77,58.5,58.54,36600.0,51.9209,51.9386,51.7,51.7353,36600.0
2006-11-07 15:50:00,58.54,58.65,58.52,58.64,34400.0,51.7353,51.8326,51.7177,51.8237,34400.0
2006-11-07 15:55:00,58.64,58.66,58.61,58.64,66100.0,51.8237,51.8414,51.7972,51.8237,66100.0
2006-11-08 09:30:00,57.6,57.6,57.6,57.6,2000.0,50.9046,50.9046,50.9046,50.9046,2000.0
2006-11-08 09:35:00,57.6,57.6,55.99,56.99,1600.0,50.9046,50.9046,49.4817,50.3655,1600.0
2006-11-08 09:40:00,56.44,56.44,55.87,56.08,4900.0,49.8794,49.8794,49.3757,49.5613,4900.0
2006-11-08 09:45:00,55.99,55.99,55.5,55.51,143300.0,49.4817,49.4817,49.0487,49.0575,143300.0
2006-11-08 09:50:00,55.5,55.72,55.0,55.41,348900.0,49.0487,49.2431,48.6068,48.9692,348900.0
2006-11-08 09:55:00,55.41,55.62,55.19,55.49,310800.0,48.9692,49.1548,48.7747,49.0399,310800.0
2006-11-08 10:00:00,55.4,55.46,54.77,54.94,222700.0,48.9603,49.0134,48.4036,48.5538,222700.0
2006-11-08 10:05:00,54.95,54.95,54.5,54.71,234500.0,48.5626,48.5626,48.1649,48.3505,234500.0
2006-11-08 10:10:00,54.67,54.91,54.5,54.7,254700.0,48.3152,48.5273,48.1649,48.3417,254700.0
2006-11-08 10:15:00,54.7,54.89,54.4,54.83,237400.0,48.3417,48.5096,48.0766,48.4566,237400.0
2006-11-08 10:20:00,54.85,55.0,54.71,54.74,181100.0,48.4743,48.6068,48.3505,48.377,181100.0
2006-11-08 10:25:00,54.7,54.74,54.22,54.42,171900.0,48.3417,48.377,47.9175,48.0942,171900.0
2006-11-08 10:30:00,54.45,54.65,54.39,54.42,188800.0,48.1208,48.2975,48.0677,48.0942,188800.0
2006-11-08 10:35:00,54.42,54.66,54.41,54.65,182100.0,48.0942,48.3063,48.0854,48.2975,182100.0
2006-11-08 10:40:00,54.62,54.84,54.59,54.67,102000.0,48.271,48.4654,48.2445,48.3152,102000.0
2006-11-08 10:45:00,54.67,54.73,54.42,54.54,66600.0,48.3152,48.3682,48.0942,48.2003,66600.0
2006-11-08 10:50:00,54.54,54.85,54.51,54.8,82200.0,48.2003,48.4743,48.1738,48.4301,82200.0
2006-11-08 10:55:00,54.78,55.1,54.69,54.99,128400.0,48.4124,48.6952,48.3329,48.598,128400.0
2006-11-08 11:00:00,54.95,55.14,54.85,55.08,157400.0,48.5626,48.7306,48.4743,48.6775,157400.0
2006-11-08 11:05:00,55.06,55.73,55.06,55.62,388500.0,48.6599,49.252,48.6599,49.1548,388500.0
2006-11-08 11:10:00,55.62,55.85,55.5,55.5,386300.0,49.1548,49.358,49.0487,49.0487,386300.0
2006-11-08 11:15:00,55.5,55.59,55.23,55.24,207400.0,49.0487,49.1282,48.8101,48.8189,207400.0
2006-11-08 11:20:00,55.25,55.34,55.0,55.15,158900.0,48.8278,48.9073,48.6068,48.7394,158900.0
2006-11-08 11:25:00,55.15,55.45,55.09,55.34,66100.0,48.7394,49.0045,48.6864,48.9073,66100.0
2006-11-08 11:30:00,55.34,55.41,55.29,55.34,92600.0,48.9073,48.9692,48.8631,48.9073,92600.0
2006-11-08 11:35:00,55.33,55.4,55.29,55.29,34700.0,48.8985,48.9603,48.8631,48.8631,34700.0
2006-11-08 11:40:00,55.29,55.32,55.26,55.3,25900.0,48.8631,48.8896,48.8366,48.872,25900.0
2006-11-08 11:45:00,55.29,55.43,55.26,55.27,55700.0,48.8631,48.9868,48.8366,48.8454,55700.0
2006-11-08 11:50:00,55.28,55.58,55.26,55.52,77500.0,48.8543,49.1194,48.8366,49.0664,77500.0
2006-11-08 11:55:00,55.5,55.52,55.41,55.44,29800.0,49.0487,49.0664,48.9692,48.9957,29800.0
2006-11-08 12:00:00,55.44,55.74,55.44,55.63,57300.0,48.9957,49.2608,48.9957,49.1636,57300.0
2006-11-08 12:05:00,55.66,55.9,55.63,55.88,83300.0,49.1901,49.4022,49.1636,49.3845,83300.0
2006-11-08 12:10:00,55.9,55.97,55.63,55.79,92000.0,49.4022,49.4641,49.1636,49.305,92000.0
2006-11-08 12:15:00,55.75,55.92,55.55,55.83,38400.0,49.2696,49.4199,49.0929,49.3403,38400.0
2006-11-08 12:20:00,55.89,55.93,55.73,55.82,44700.0,49.3934,49.4287,49.252,49.3315,44700.0
2006-11-08 12:25:00,55.82,56.05,55.77,55.82,75900.0,49.3315,49.5348,49.2873,49.3315,75900.0
2006-11-08 12:30:00,55.81,55.83,55.65,55.66,59600.0,49.3227,49.3403,49.1813,49.1901,59600.0
2006-11-08 12:35:00,55.67,55.82,55.57,55.74,35200.0,49.1989,49.3315,49.1106,49.2608,35200.0
2006-11-08 12:40:00,55.74,55.75,55.1,55.36,111800.0,49.2608,49.2696,48.6952,48.925,111800.0
2006-11-08 12:45:00,55.36,55.56,55.35,55.54,88100.0,48.925,49.1017,48.9161,49.0841,88100.0
2006-11-08 12:50:00,55.55,55.56,55.45,55.5,32500.0,49.0929,49.1017,49.0045,49.0487,32500.0
2006-11-08 12:55:00,55.52,55.56,55.46,55.52,33700.0,49.0664,49.1017,49.0134,49.0664,33700.0
2006-11-08 13:00:00,55.52,55.6,55.46,55.55,12100.0,49.0664,49.1371,49.0134,49.0929,12100.0
2006-11-08 13:05:00,55.55,55.55,55.07,55.32,47800.0,49.0929,49.0929,48.6687,48.8896,47800.0
2006-11-08 13:10:00,55.32,55.38,55.03,55.3,56300.0,48.8896,48.9427,48.6333,48.872,56300.0
2006-11-08 13:15:00,55.3,55.5,55.3,55.33,23300.0,48.872,49.0487,48.872,48.8985,23300.0
2006-11-08 13:20:00,55.33,55.42,55.26,55.42,23000.0,48.8985,48.978,48.8366,48.978,23000.0
2006-11-08 13:25:00,55.43,55.49,55.3,55.3,10500.0,48.9868,49.0399,48.872,48.872,10500.0
2006-11-08 13:30:00,55.3,55.43,55.25,55.3,70300.0,48.872,48.9868,48.8278,48.872,70300.0
2006-11-08 13:35:00,55.32,55.5,55.31,55.5,14800.0,48.8896,49.0487,48.8808,49.0487,14800.0
2006-11-08 13:40:00,55.51,55.53,55.47,55.48,28200.0,49.0575,49.0752,49.0222,49.031,28200.0
2006-11-08 13:45:00,55.47,55.52,55.46,55.5,78500.0,49.0222,49.0664,49.0134,49.0487,78500.0
2006-11-08 13:50:00,55.5,55.5,55.46,55.49,52500.0,49.0487,49.0487,49.0134,49.0399,52500.0
2006-11-08 13:55:00,55.47,55.5,55.42,55.48,78800.0,49.0222,49.0487,48.978,49.031,78800.0
2006-11-08 14:00:00,55.47,55.5,55.36,55.36,53800.0,49.0222,49.0487,48.925,48.925,53800.0
2006-11-08 14:05:00,55.36,55.65,55.29,55.58,46500.0,48.925,49.1813,48.8631,49.1194,46500.0
2006-11-08 14:10:00,55.6,55.65,55.5,55.65,56300.0,49.1371,49.1813,49.0487,49.1813,56300.0
2006-11-08 14:15:00,55.64,55.65,55.49,55.53,47800.0,49.1724,49.1813,49.0399,49.0752,47800.0
2006-11-08 14:20:00,55.53,55.67,55.52,55.66,13600.0,49.0752,49.1989,49.0664,49.1901,13600.0
2006-11-08 14:25:00,55.66,55.7,55.62,55.62,23900.0,49.1901,49.2255,49.1548,49.1548,23900.0
2006-11-08 14:30:00,55.62,55.8,55.62,55.8,45200.0,49.1548,49.3138,49.1548,49.3138,45200.0
2006-11-08 14:35:00,55.8,55.8,55.62,55.62,22900.0,49.3138,49.3138,49.1548,49.1548,22900.0
2006-11-08 14:40:00,55.61,55.82,55.54,55.65,104500.0,49.1459,49.3315,49.0841,49.1813,104500.0
2006-11-08 14:45:00,55.65,55.86,55.57,55.77,60500.0,49.1813,49.3669,49.1106,49.2873,60500.0
2006-11-08 14:50:00,55.76,55.8,55.61,55.69,98000.0,49.2785,49.3138,49.1459,49.2166,98000.0
2006-11-08 14:55:00,55.69,55.83,55.53,55.53,73200.0,49.2166,49.3403,49.0752,49.0752,73200.0
2006-11-08 15:00:00,55.52,55.58,55.49,55.5,45200.0,49.0664,49.1194,49.0399,49.0487,45200.0
2006-11-08 15:05:00,55.5,55.5,55.28,55.35,55800.0,49.0487,49.0487,48.8543,48.9161,55800.0
2006-11-08 15:10:00,55.33,55.41,55.26,55.32,47700.0,48.8985,48.9692,48.8366,48.8896,47700.0
2006-11-08 15:15:00,55.35,55.46,55.26,55.37,73600.0,48.9161,49.0134,48.8366,48.9338,73600.0
2006-11-08 15:20:00,55.36,55.37,55.3,55.35,30300.0,48.925,48.9338,48.872,48.9161,30300.0
2006-11-08 15:25:00,55.35,55.41,55.34,55.39,31700.0,48.9161,48.9692,48.9073,48.9515,31700.0
2006-11-08 15:30:00,55.39,55.44,55.36,55.36,62000.0,48.9515,48.9957,48.925,48.925,62000.0
2006-11-08 15:35:00,55.36,55.41,55.34,55.37,58700.0,48.925,48.9692,48.9073,48.9338,58700.0
2006-11-08 15:40:00,55.37,55.42,55.18,55.19,81400.0,48.9338,48.978,48.7659,48.7747,81400.0
2006-11-08 15:45:00,55.18,55.23,55.1,55.22,102200.0,48.7659,48.8101,48.6952,48.8013,102200.0
2006-11-08 15:50:00,55.22,55.25,54.98,55.05,131300.0,48.8013,48.8278,48.5892,48.651,131300.0
2006-11-08 15:55:00,55.04,55.25,55.04,55.15,153900.0,48.6422,48.8278,48.6422,48.7394,153900.0
2006-11-09 09:30:00,55.3,55.3,54.98,54.99,70300.0,48.872,48.872,48.5892,48.598,70300.0
2006-11-09 09:35:00,54.95,55.3,54.95,55.18,66300.0,48.5626,48.872,48.5626,48.7659,66300.0
2006-11-09 09:40:00,55.18,55.18,54.81,54.85,53600.0,48.7659,48.7659,48.4389,48.4743,53600.0
2006-11-09 09:45:00,54.85,54.91,54.82,54.87,39500.0,48.4743,48.5273,48.4477,48.4919,39500.0
2006-11-09 09:50:00,54.93,55.3,54.9,55.3,51000.0,48.545,48.872,48.5185,48.872,51000.0
2006-11-09 09:55:00,55.3,55.3,55.11,55.19,50600.0,48.872,48.872,48.704,48.7747,50600.0
2006-11-09 10:00:00,55.19,55.21,54.85,54.97,34000.0,48.7747,48.7924,48.4743,48.5803,34000.0
2006-11-09 10:05:00,54.93,55.2,54.93,55.2,58000.0,48.545,48.7836,48.545,48.7836,58000.0
2006-11-09 10:10:00,55.19,55.24,55.18,55.18,42400.0,48.7747,48.8189,48.7659,48.7659,42400.0
2006-11-09 10:15:00,55.19,55.21,55.14,55.17,13100.0,48.7747,48.7924,48.7306,48.7571,13100.0
2006-11-09 10:20:00,55.17,55.39,55.12,55.2,81700.0,48.7571,48.9515,48.7129,48.7836,81700.0
2006-11-09 10:25:00,55.21,55.35,54.96,55.17,48900.0,48.7924,48.9161,48.5715,48.7571,48900.0
2006-11-09 10:30:00,55.17,55.21,55.02,55.02,44900.0,48.7571,48.7924,48.6245,48.6245,44900.0
2006-11-09 10:35:00,55.03,55.13,55.03,55.06,15900.0,48.6333,48.7217,48.6333,48.6599,15900.0
2006-11-09 10:40:00,55.07,55.11,54.86,54.86,32100.0,48.6687,48.704,48.4831,48.4831,32100.0
2006-11-09 10:45:00,54.86,54.89,54.59,54.59,75900.0,48.4831,48.5096,48.2445,48.2445,75900.0
2006-11-09 10:50:00,54.6,54.97,54.6,54.75,47300.0,48.2533,48.5803,48.2533,48.3859,47300.0
2006-11-09 10:55:00,54.75,54.76,54.63,54.68,46400.0,48.3859,48.3947,48.2798,48.324,46400.0
2006-11-09 11:00:00,54.68,54.87,54.56,54.59,82900.0,48.324,48.4919,48.218,48.2445,82900.0
2006-11-09 11:05:00,54.56,54.57,54.36,54.41,122700.0,48.218,48.2268,48.0412,48.0854,122700.0
2006-11-09 11:10:00,54.38,54.42,54.26,54.28,102400.0,48.0589,48.0942,47.9528,47.9705,102400.0
2006-11-09 11:15:00,54.27,54.27,53.98,54.04,103700.0,47.9617,47.9617,47.7054,47.7584,103700.0
2006-11-09 11:20:00,53.99,54.03,53.71,53.91,122700.0,47.7142,47.7496,47.4668,47.6435,122700.0
2006-11-09 11:25:00,53.9,53.95,53.8,53.9,84700.0,47.6347,47.6789,47.5463,47.6347,84700.0
2006-11-09 11:30:00,53.92,54.2,53.88,54.14,62700.0,47.6524,47.8998,47.617,47.8468,62700.0
2006-11-09 11:35:00,54.2,54.21,54.04,54.1,26000.0,47.8998,47.9087,47.7584,47.8114,26000.0
2006-11-09 11:40:00,54.1,54.18,54.08,54.15,36900.0,47.8114,47.8821,47.7938,47.8556,36900.0
2006-11-09 11:45:00,54.14,54.17,54.1,54.15,68700.0,47.8468,47.8733,47.8114,47.8556,68700.0
2006-11-09 11:50:00,54.15,54.15,53.94,53.96,58300.0,47.8556,47.8556,47.67,47.6877,58300.0
2006-11-09 11:55:00,53.96,54.18,53.96,54.1,37400.0,47.6877,47.8821,47.6877,47.8114,37400.0
2006-11-09 12:00:00,54.1,54.22,54.09,54.13,36300.0,47.8114,47.9175,47.8026,47.838,36300.0
2006-11-09 12:05:00,54.15,54.26,54.1,54.11,37800.0,47.8556,47.9528,47.8114,47.8203,37800.0
2006-11-09 12:10:00,54.09,54.3,54.09,54.22,53500.0,47.8026,47.9882,47.8026,47.9175,53500.0
2006-11-09 12:15:00,54.23,54.25,54.17,54.2,25000.0,47.9263,47.944,47.8733,47.8998,25000.0
2006-11-09 12:20:00,54.21,54.51,54.21,54.3,32900.0,47.9087,48.1738,47.9087,47.9882,32900.0
2006-11-09 12:25:00,54.29,54.35,54.24,54.25,33100.0,47.9794,48.0324,47.9352,47.944,33100.0
2006-11-09 12:30:00,54.23,54.24,54.22,54.24,38200.0,47.9263,47.9352,47.9175,47.9352,38200.0
2006-11-09 12:35:00,54.22,54.23,54.02,54.04,45200.0,47.9175,47.9263,47.7407,47.7584,45200.0
2006-11-09 12:40:00,54.03,54.03,53.91,53.93,69800.0,47.7496,47.7496,47.6435,47.6612,69800.0
2006-11-09 12:45:00,53.93,53.97,53.81,53.82,101800.0,47.6612,47.6966,47.5552,47.564,101800.0
2006-11-09 12:50:00,53.81,53.82,53.28,53.3,96500.0,47.5552,47.564,47.0868,47.1044,96500.0
2006-11-09 12:55:00,53.29,53.37,53.19,53.25,178900.0,47.0956,47.1663,47.0072,47.0602,178900.0
2006-11-09 13:00:00,53.25,53.28,52.92,53.03,138500.0,47.0602,47.0868,46.7686,46.8658,138500.0
2006-11-09 13:05:00,53.02,53.07,52.93,52.95,136000.0,46.857,46.9012,46.7774,46.7951,136000.0
2006-11-09 13:10:00,52.95,52.98,52.84,52.84,88900.0,46.7951,46.8216,46.6979,46.6979,88900.0
2006-11-09 13:15:00,52.85,52.85,52.58,52.65,119600.0,46.7067,46.7067,46.4681,46.53,119600.0
2006-11-09 13:20:00,52.65,52.85,52.64,52.74,85200.0,46.53,46.7067,46.5212,46.6095,85200.0
2006-11-09 13:25:00,52.74,52.78,52.67,52.72,41600.0,46.6095,46.6449,46.5477,46.5919,41600.0
2006-11-09 13:30:00,52.72,52.8,52.56,52.57,104900.0,46.5919,46.6626,46.4505,46.4593,104900.0
2006-11-09 13:35:00,52.57,52.7,52.46,52.61,111000.0,46.4593,46.5742,46.3621,46.4946,111000.0
2006-11-09 13:40:00,52.6,52.68,52.59,52.68,85300.0,46.4858,46.5565,46.477,46.5565,85300.0
2006-11-09 13:45:00,52.68,52.77,52.68,52.73,96000.0,46.5565,46.636,46.5565,46.6007,96000.0
2006-11-09 13:50:00,52.74,52.74,52.43,52.47,59800.0,46.6095,46.6095,46.3356,46.3709,59800.0
2006-11-09 13:55:00,52.47,52.57,52.38,52.38,71000.0,46.3709,46.4593,46.2914,46.2914,71000.0
2006-11-09 14:00:00,52.38,52.46,52.36,52.42,78300.0,46.2914,46.3621,46.2737,46.3267,78300.0
2006-11-09 14:05:00,52.42,52.47,52.34,52.35,61800.0,46.3267,46.3709,46.256,46.2649,61800.0
2006-11-09 14:10:00,52.35,52.74,52.35,52.72,112900.0,46.2649,46.6095,46.2649,46.5919,112900.0
2006-11-09 14:15:00,52.72,52.73,52.59,52.63,40400.0,46.5919,46.6007,46.477,46.5123,40400.0
2006-11-09 14:20:00,52.63,52.66,52.37,52.43,58800.0,46.5123,46.5388,46.2825,46.3356,58800.0
2006-11-09 14:25:00,52.42,52.55,52.38,52.53,39300.0,46.3267,46.4416,46.2914,46.4239,39300.0
2006-11-09 14:30:00,52.53,52.69,52.53,52.56,90800.0,46.4239,46.5653,46.4239,46.4505,90800.0
2006-11-09 14:35:00,52.54,52.88,52.52,52.86,71800.0,46.4328,46.7333,46.4151,46.7156,71800.0
2006-11-09 14:40:00,52.86,52.87,52.58,52.65,72200.0,46.7156,46.7244,46.4681,46.53,72200.0
2006-11-09 14:45:00,52.68,52.75,52.58,52.75,43300.0,46.5565,46.6184,46.4681,46.6184,43300.0
2006-11-09 14:50:00,52.73,52.75,52.61,52.7,37500.0,46.6007,46.6184,46.4946,46.5742,37500.0
2006-11-09 14:55:00,52.7,52.73,52.52,52.61,73000.0,46.5742,46.6007,46.4151,46.4946,73000.0
2006-11-09 15:00:00,52.61,52.7,52.38,52.64,55000.0,46.4946,46.5742,46.2914,46.5212,55000.0
2006-11-09 15:05:00,52.63,52.74,52.6,52.65,76700.0,46.5123,46.6095,46.4858,46.53,76700.0
2006-11-09 15:10:00,52.64,52.64,52.55,52.59,30800.0,46.5212,46.5212,46.4416,46.477,30800.0
2006-11-09 15:15:00,52.59,52.59,52.48,52.58,55700.0,46.477,46.477,46.3798,46.4681,55700.0
2006-11-09 15:20:00,52.6,52.74,52.58,52.58,91100.0,46.4858,46.6095,46.4681,46.4681,91100.0
2006-11-09 15:25:00,52.58,52.7,52.52,52.69,59400.0,46.4681,46.5742,46.4151,46.5653,59400.0
2006-11-09 15:30:00,52.71,52.75,52.57,52.57,64800.0,46.583,46.6184,46.4593,46.4593,64800.0
2006-11-09 15:35:00,52.57,52.59,52.41,52.41,66300.0,46.4593,46.477,46.3179,46.3179,66300.0
2006-11-09 15:40:00,52.4,52.41,52.25,52.35,114600.0,46.309,46.3179,46.1765,46.2649,114600.0
2006-11-09 15:45:00,52.35,52.41,52.26,52.35,116900.0,46.2649,46.3179,46.1853,46.2649,116900.0
2006-11-09 15:50:00,52.35,52.9,52.35,52.9,171400.0,46.2649,46.7509,46.2649,46.7509,171400.0
2006-11-09 15:55:00,52.9,52.96,52.75,52.77,156600.0,46.7509,46.804,46.6184,46.636,156600.0
2006-11-10 09:30:00,52.9,53.14,52.61,52.83,97500.0,46.7509,46.963,46.4946,46.6891,97500.0
2006-11-10 09:35:00,52.83,53.38,52.55,52.65,92900.0,46.6891,47.1751,46.4416,46.53,92900.0
2006-11-10 09:40:00,52.63,53.5,52.62,53.24,113400.0,46.5123,47.2812,46.5035,47.0514,113400.0
2006-11-10 09:45:00,53.18,53.48,53.11,53.29,120000.0,46.9984,47.2635,46.9365,47.0956,120000.0
2006-11-10 09:50:00,53.28,53.3,53.03,53.04,136600.0,47.0868,47.1044,46.8658,46.8747,136600.0
2006-11-10 09:55:00,53.04,53.05,52.89,52.96,85000.0,46.8747,46.8835,46.7421,46.804,85000.0
2006-11-10 10:00:00,52.96,53.1,52.86,53.08,128800.0,46.804,46.9277,46.7156,46.91,128800.0
2006-11-10 10:05:00,53.07,53.07,52.39,52.4,232100.0,46.9012,46.9012,46.3002,46.309,232100.0
2006-11-10 10:10:00,52.41,52.6,52.1,52.24,151600.0,46.3179,46.4858,46.0439,46.1676,151600.0
2006-11-10 10:15:00,52.28,52.83,52.27,52.6,125200.0,46.203,46.6891,46.1942,46.4858,125200.0
2006-11-10 10:20:00,52.59,52.7,52.29,52.38,83700.0,46.477,46.5742,46.2118,46.2914,83700.0
2006-11-10 10:25:00,52.5,52.6,52.38,52.39,131900.0,46.3974,46.4858,46.2914,46.3002,131900.0
2006-11-10 10:30:00,52.39,52.45,52.29,52.38,111000.0,46.3002,46.3532,46.2118,46.2914,111000.0
2006-11-10 10:35:00,52.39,52.4,52.1,52.1,102700.0,46.3002,46.309,46.0439,46.0439,102700.0
2006-11-10 10:40:00,52.11,52.11,51.94,52.07,123600.0,46.0528,46.0528,45.9025,46.0174,123600.0
2006-11-10 10:45:00,52.07,52.11,51.95,51.99,90000.0,46.0174,46.0528,45.9114,45.9467,90000.0
2006-11-10 10:50:00,51.99,52.02,51.95,51.98,85000.0,45.9467,45.9732,45.9114,45.9379,85000.0
2006-11-10 10:55:00,51.98,52.08,51.98,52.06,54400.0,45.9379,46.0262,45.9379,46.0086,54400.0
2006-11-10 11:00:00,52.06,52.06,51.73,51.74,68600.0,46.0086,46.0086,45.7169,45.7258,68600.0
2006-11-10 11:05:00,51.74,51.87,51.74,51.82,60200.0,45.7258,45.8407,45.7258,45.7965,60200.0
2006-11-10 11:10:00,51.81,51.82,51.78,51.79,34000.0,45.7876,45.7965,45.7611,45.77,34000.0
2006-11-10 11:15:00,51.79,51.79,51.75,51.77,47200.0,45.77,45.77,45.7346,45.7523,47200.0
2006-11-10 11:20:00,51.78,51.87,51.77,51.79,49600.0,45.7611,45.8407,45.7523,45.77,49600.0
2006-11-10 11:25:00,51.8,51.99,51.79,51.97,61800.0,45.7788,45.9467,45.77,45.929,61800.0
2006-11-10 11:30:00,51.98,51.98,51.86,51.89,67700.0,45.9379,45.9379,45.8318,45.8583,67700.0
2006-11-10 11:35:00,51.89,51.9,51.88,51.89,38300.0,45.8583,45.8672,45.8495,45.8583,38300.0
2006-11-10 11:40:00,51.89,51.9,51.86,51.86,44100.0,45.8583,45.8672,45.8318,45.8318,44100.0
2006-11-10 11:45:00,51.86,51.9,51.76,51.8,58400.0,45.8318,45.8672,45.7434,45.7788,58400.0
2006-11-10 11:50:00,51.8,51.91,51.78,51.9,38500.0,45.7788,45.876,45.7611,45.8672,38500.0
2006-11-10 11:55:00,51.91,52.0,51.91,52.0,76300.0,45.876,45.9555,45.876,45.9555,76300.0
2006-11-10 12:00:00,52.0,52.19,52.0,52.02,71700.0,45.9555,46.1235,45.9555,45.9732,71700.0
2006-11-10 12:05:00,52.02,52.05,52.01,52.05,36100.0,45.9732,45.9997,45.9644,45.9997,36100.0
2006-11-10 12:10:00,52.03,52.05,52.01,52.02,22700.0,45.9821,45.9997,45.9644,45.9732,22700.0
2006-11-10 12:15:00,52.03,52.05,52.02,52.04,22000.0,45.9821,45.9997,45.9732,45.9909,22000.0
2006-11-10 12:20:00,52.04,52.04,51.86,51.87,34800.0,45.9909,45.9909,45.8318,45.8407,34800.0
2006-11-10 12:25:00,51.87,51.95,51.81,51.95,21700.0,45.8407,45.9114,45.7876,45.9114,21700.0
2006-11-10 12:30:00,51.97,52.03,51.94,52.03,22600.0,45.929,45.9821,45.9025,45.9821,22600.0
2006-11-10 12:35:00,52.03,52.09,52.01,52.06,20300.0,45.9821,46.0351,45.9644,46.0086,20300.0
2006-11-10 12:40:00,52.05,52.05,51.95,51.98,11300.0,45.9997,45.9997,45.9114,45.9379,11300.0
2006-11-10 12:45:00,51.96,52.04,51.96,52.04,76400.0,45.9202,45.9909,45.9202,45.9909,76400.0
2006-11-10 12:50:00,52.03,52.08,52.03,52.08,19300.0,45.9821,46.0262,45.9821,46.0262,19300.0
2006-11-10 12:55:00,52.1,52.25,52.08,52.25,42200.0,46.0439,46.1765,46.0262,46.1765,42200.0
2006-11-10 13:00:00,52.26,52.39,52.25,52.38,50900.0,46.1853,46.3002,46.1765,46.2914,50900.0
2006-11-10 13:05:00,52.37,52.38,52.32,52.32,27200.0,46.2825,46.2914,46.2383,46.2383,27200.0
2006-11-10 13:10:00,52.32,52.33,52.26,52.31,80100.0,46.2383,46.2472,46.1853,46.2295,80100.0
2006-11-10 13:15:00,52.31,52.34,52.29,52.32,22000.0,46.2295,46.256,46.2118,46.2383,22000.0
2006-11-10 13:20:00,52.32,52.46,52.31,52.43,478700.0,46.2383,46.3621,46.2295,46.3356,478700.0
2006-11-10 13:25:00,52.43,52.52,52.42,52.43,55000.0,46.3356,46.4151,46.3267,46.3356,55000.0
2006-11-10 13:30:00,52.42,52.42,52.31,52.31,61800.0,46.3267,46.3267,46.2295,46.2295,61800.0
2006-11-10 13:35:00,52.3,52.35,52.24,52.31,38900.0,46.2207,46.2649,46.1676,46.2295,38900.0
2006-11-10 13:40:00,52.3,52.32,52.13,52.16,21000.0,46.2207,46.2383,46.0704,46.0969,21000.0
2006-11-10 13:45:00,52.16,52.16,52.1,52.14,34500.0,46.0969,46.0969,46.0439,46.0793,34500.0
2006-11-10 13:50:00,52.14,52.14,51.95,51.98,45900.0,46.0793,46.0793,45.9114,45.9379,45900.0
2006-11-10 13:55:00,51.96,52.04,51.95,52.04,30300.0,45.9202,45.9909,45.9114,45.9909,30300.0
2006-11-10 14:00:00,52.04,52.15,52.04,52.11,25100.0,45.9909,46.0881,45.9909,46.0528,25100.0
2006-11-10 14:05:00,52.12,52.24,52.12,52.24,21200.0,46.0616,46.1676,46.0616,46.1676,21200.0
2006-11-10 14:10:00,52.23,52.33,52.22,52.28,30700.0,46.1588,46.2472,46.15,46.203,30700.0
2006-11-10 14:15:00,52.27,52.31,52.21,52.26,34500.0,46.1942,46.2295,46.1411,46.1853,34500.0
2006-11-10 14:20:00,52.23,52.3,52.21,52.25,56400.0,46.1588,46.2207,46.1411,46.1765,56400.0
2006-11-10 14:25:00,52.23,52.26,52.08,52.12,61000.0,46.1588,46.1853,46.0262,46.0616,61000.0
2006-11-10 14:30:00,52.1,52.14,52.01,52.09,19100.0,46.0439,46.0793,45.9644,46.0351,19100.0
2006-11-10 14:35:00,52.07,52.12,52.07,52.09,17500.0,46.0174,46.0616,46.0174,46.0351,17500.0
2006-11-10 14:40:00,52.11,52.15,52.02,52.15,24400.0,46.0528,46.0881,45.9732,46.0881,24400.0
2006-11-10 14:45:00,52.15,52.15,51.97,51.97,56900.0,46.0881,46.0881,45.929,45.929,56900.0
2006-11-10 14:50:00,51.99,52.02,51.95,52.0,56500.0,45.9467,45.9732,45.9114,45.9555,56500.0
2006-11-10 14:55:00,52.0,52.0,51.94,51.95,67800.0,45.9555,45.9555,45.9025,45.9114,67800.0
2006-11-10 15:00:00,51.95,52.04,51.94,52.0,57500.0,45.9114,45.9909,45.9025,45.9555,57500.0
2006-11-10 15:05:00,52.02,52.08,51.97,52.0,54700.0,45.9732,46.0262,45.929,45.9555,54700.0
2006-11-10 15:10:00,52.0,52.03,51.98,51.99,41800.0,45.9555,45.9821,45.9379,45.9467,41800.0
2006-11-10 15:15:00,52.0,52.01,51.96,51.96,30800.0,45.9555,45.9644,45.9202,45.9202,30800.0
2006-11-10 15:20:00,51.96,51.97,51.8,51.84,38200.0,45.9202,45.929,45.7788,45.8141,38200.0
2006-11-10 15:25:00,51.84,52.0,51.77,51.93,180000.0,45.8141,45.9555,45.7523,45.8937,180000.0
2006-11-10 15:30:00,51.93,51.93,51.86,51.9,62200.0,45.8937,45.8937,45.8318,45.8672,62200.0
2006-11-10 15:35:00,51.9,51.98,51.89,51.97,100800.0,45.8672,45.9379,45.8583,45.929,100800.0
2006-11-10 15:40:00,51.98,52.05,51.96,52.05,112300.0,45.9379,45.9997,45.9202,45.9997,112300.0
2006-11-10 15:45:00,52.05,52.08,51.89,51.91,292400.0,45.9997,46.0262,45.8583,45.876,292400.0
2006-11-10 15:50:00,51.91,51.97,51.87,51.95,310800.0,45.876,45.929,45.8407,45.9114,310800.0
2006-11-10 15:55:00,51.95,52.0,51.95,52.0,148200.0,45.9114,45.9555,45.9114,45.9555,148200.0
2006-11-13 09:30:00,53.0,53.2,52.58,52.7,249100.0,46.8393,47.0161,46.4681,46.5742,249100.0
2006-11-13 09:35:00,52.7,52.89,52.6,52.89,159400.0,46.5742,46.7421,46.4858,46.7421,159400.0
2006-11-13 09:40:00,52.89,52.95,52.82,52.84,145800.0,46.7421,46.7951,46.6802,46.6979,145800.0
2006-11-13 09:45:00,52.81,52.84,52.66,52.78,77200.0,46.6714,46.6979,46.5388,46.6449,77200.0
2006-11-13 09:50:00,52.76,52.91,52.72,52.72,73700.0,46.6272,46.7598,46.5919,46.5919,73700.0
2006-11-13 09:55:00,52.73,52.73,52.17,52.55,150200.0,46.6007,46.6007,46.1058,46.4416,150200.0
2006-11-13 10:00:00,52.55,52.57,52.44,52.5,49900.0,46.4416,46.4593,46.3444,46.3974,49900.0
2006-11-13 10:05:00,52.5,52.56,52.44,52.44,60400.0,46.3974,46.4505,46.3444,46.3444,60400.0
2006-11-13 10:10:00,52.44,52.46,52.37,52.39,26100.0,46.3444,46.3621,46.2825,46.3002,26100.0
2006-11-13 10:15:00,52.39,52.41,52.38,52.4,50800.0,46.3002,46.3179,46.2914,46.309,50800.0
2006-11-13 10:20:00,52.4,52.42,52.34,52.4,47500.0,46.309,46.3267,46.256,46.309,47500.0
2006-11-13 10:25:00,52.41,52.59,52.4,52.54,55800.0,46.3179,46.477,46.309,46.4328,55800.0
2006-11-13 10:30:00,52.54,52.61,52.54,52.6,52200.0,46.4328,46.4946,46.4328,46.4858,52200.0
2006-11-13 10:35:00,52.59,52.73,52.59,52.65,65500.0,46.477,46.6007,46.477,46.53,65500.0
2006-11-13 10:40:00,52.65,52.71,52.62,52.71,28200.0,46.53,46.583,46.5035,46.583,28200.0
2006-11-13 10:45:00,52.71,52.73,52.63,52.73,40500.0,46.583,46.6007,46.5123,46.6007,40500.0
2006-11-13 10:50:00,52.74,52.85,52.65,52.85,50300.0,46.6095,46.7067,46.53,46.7067,50300.0
2006-11-13 10:55:00,52.86,52.9,52.81,52.89,35600.0,46.7156,46.7509,46.6714,46.7421,35600.0
2006-11-13 11:00:00,52.89,52.92,52.79,52.83,50400.0,46.7421,46.7686,46.6537,46.6891,50400.0
2006-11-13 11:05:00,52.83,52.95,52.8,52.94,64400.0,46.6891,46.7951,46.6626,46.7863,64400.0
2006-11-13 11:10:00,52.95,53.0,52.84,52.92,51300.0,46.7951,46.8393,46.6979,46.7686,51300.0
2006-11-13 11:15:00,52.95,53.0,52.93,52.97,48500.0,46.7951,46.8393,46.7774,46.8128,48500.0
2006-11-13 11:20:00,52.97,53.17,52.97,53.07,72700.0,46.8128,46.9895,46.8128,46.9012,72700.0
2006-11-13 11:25:00,53.06,53.13,52.89,52.89,42600.0,46.8923,46.9542,46.7421,46.7421,42600.0
2006-11-13 11:30:00,52.85,52.99,52.82,52.99,30500.0,46.7067,46.8305,46.6802,46.8305,30500.0
2006-11-13 11:35:00,52.99,53.03,52.9,52.95,53500.0,46.8305,46.8658,46.7509,46.7951,53500.0
2006-11-13 11:40:00,52.97,53.03,52.97,53.01,35200.0,46.8128,46.8658,46.8128,46.8481,35200.0
2006-11-13 11:45:00,53.0,53.02,52.95,52.97,21700.0,46.8393,46.857,46.7951,46.8128,21700.0
2006-11-13 11:50:00,52.95,53.04,52.95,52.99,48800.0,46.7951,46.8747,46.7951,46.8305,48800.0
2006-11-13 11:55:00,52.98,52.98,52.8,52.9,29600.0,46.8216,46.8216,46.6626,46.7509,29600.0
2006-11-13 12:00:00,52.91,52.93,52.82,52.92,14900.0,46.7598,46.7774,46.6802,46.7686,14900.0
2006-11-13 12:05:00,52.91,52.98,52.89,52.97,25600.0,46.7598,46.8216,46.7421,46.8128,25600.0
2006-11-13 12:10:00,52.97,52.99,52.96,52.96,15000.0,46.8128,46.8305,46.804,46.804,15000.0
2006-11-13 12:15:00,52.96,52.99,52.93,52.93,17200.0,46.804,46.8305,46.7774,46.7774,17200.0
2006-11-13 12:20:00,52.93,53.01,52.92,52.99,34100.0,46.7774,46.8481,46.7686,46.8305,34100.0
2006-11-13 12:25:00,52.99,53.1,52.99,53.06,52000.0,46.8305,46.9277,46.8305,46.8923,52000.0
2006-11-13 12:30:00,53.06,53.06,53.0,53.04,26700.0,46.8923,46.8923,46.8393,46.8747,26700.0
2006-11-13 12:35:00,53.04,53.13,53.02,53.1,54400.0,46.8747,46.9542,46.857,46.9277,54400.0
2006-11-13 12:40:00,53.1,53.12,53.07,53.07,48100.0,46.9277,46.9454,46.9012,46.9012,48100.0
2006-11-13 12:45:00,53.07,53.1,53.01,53.02,34300.0,46.9012,46.9277,46.8481,46.857,34300.0
2006-11-13 12:50:00,53.03,53.04,52.95,52.95,92600.0,46.8658,46.8747,46.7951,46.7951,92600.0
2006-11-13 12:55:00,52.95,53.0,52.93,52.99,23300.0,46.7951,46.8393,46.7774,46.8305,23300.0
2006-11-13 13:00:00,53.0,53.03,52.97,52.99,38500.0,46.8393,46.8658,46.8128,46.8305,38500.0
2006-11-13 13:05:00,52.99,53.37,52.99,53.35,74500.0,46.8305,47.1663,46.8305,47.1486,74500.0
2006-11-13 13:10:00,53.37,53.45,53.26,53.4,64200.0,47.1663,47.237,47.0691,47.1928,64200.0
2006-11-13 13:15:00,53.4,53.47,53.39,53.42,39900.0,47.1928,47.2547,47.184,47.2105,39900.0
2006-11-13 13:20:00,53.42,53.56,53.4,53.56,33400.0,47.2105,47.3342,47.1928,47.3342,33400.0
2006-11-13 13:25:00,53.56,53.69,53.52,53.63,79400.0,47.3342,47.4491,47.2989,47.3961,79400.0
2006-11-13 13:30:00,53.62,53.66,53.59,53.63,55000.0,47.3872,47.4226,47.3607,47.3961,55000.0
2006-11-13 13:35:00,53.63,53.66,53.51,53.66,35100.0,47.3961,47.4226,47.29,47.4226,35100.0
2006-11-13 13:40:00,53.64,53.7,53.61,53.67,25800.0,47.4049,47.4579,47.3784,47.4314,25800.0
2006-11-13 13:45:00,53.67,53.68,53.36,53.37,49100.0,47.4314,47.4403,47.1575,47.1663,49100.0
2006-11-13 13:50:00,53.39,53.59,53.39,53.54,54000.0,47.184,47.3607,47.184,47.3165,54000.0
2006-11-13 13:55:00,53.55,53.65,53.51,53.59,31000.0,47.3254,47.4137,47.29,47.3607,31000.0
2006-11-13 14:00:00,53.59,53.78,53.57,53.75,82500.0,47.3607,47.5286,47.343,47.5021,82500.0
2006-11-13 14:05:00,53.75,53.75,53.69,53.71,35500.0,47.5021,47.5021,47.4491,47.4668,35500.0
2006-11-13 14:10:00,53.71,53.72,53.61,53.66,34600.0,47.4668,47.4756,47.3784,47.4226,34600.0
2006-11-13 14:15:00,53.66,53.85,53.66,53.81,82500.0,47.4226,47.5905,47.4226,47.5552,82500.0
2006-11-13 14:20:00,53.81,53.82,53.68,53.68,51500.0,47.5552,47.564,47.4403,47.4403,51500.0
2006-11-13 14:25:00,53.7,53.77,53.68,53.74,28900.0,47.4579,47.5198,47.4403,47.4933,28900.0
2006-11-13 14:30:00,53.74,53.83,53.73,53.8,57800.0,47.4933,47.5728,47.4845,47.5463,57800.0
2006-11-13 14:35:00,53.8,53.87,53.78,53.86,32800.0,47.5463,47.6082,47.5286,47.5993,32800.0
2006-11-13 14:40:00,53.84,53.84,53.75,53.75,33400.0,47.5817,47.5817,47.5021,47.5021,33400.0
2006-11-13 14:45:00,53.74,53.75,53.45,53.6,43300.0,47.4933,47.5021,47.237,47.3696,43300.0
2006-11-13 14:50:00,53.59,53.69,53.54,53.63,38300.0,47.3607,47.4491,47.3165,47.3961,38300.0
2006-11-13 14:55:00,53.62,53.68,53.61,53.61,32700.0,47.3872,47.4403,47.3784,47.3784,32700.0
2006-11-13 15:00:00,53.6,53.62,53.39,53.45,48200.0,47.3696,47.3872,47.184,47.237,48200.0
2006-11-13 15:05:00,53.46,53.56,53.42,53.52,33300.0,47.2458,47.3342,47.2105,47.2989,33300.0
2006-11-13 15:10:00,53.52,53.6,53.5,53.55,27100.0,47.2989,47.3696,47.2812,47.3254,27100.0
2006-11-13 15:15:00,53.55,53.82,53.47,53.76,85900.0,47.3254,47.564,47.2547,47.511,85900.0
2006-11-13 15:20:00,53.79,53.82,53.69,53.71,34700.0,47.5375,47.564,47.4491,47.4668,34700.0
2006-11-13 15:25:00,53.7,53.83,53.7,53.82,56200.0,47.4579,47.5728,47.4579,47.564,56200.0
2006-11-13 15:30:00,53.82,53.88,53.74,53.88,35300.0,47.564,47.617,47.4933,47.617,35300.0
2006-11-13 15:35:00,53.87,54.02,53.87,54.0,76700.0,47.6082,47.7407,47.6082,47.7231,76700.0
2006-11-13 15:40:00,54.01,54.05,53.97,53.97,133300.0,47.7319,47.7673,47.6966,47.6966,133300.0
2006-11-13 15:45:00,53.97,53.98,53.79,53.79,41900.0,47.6966,47.7054,47.5375,47.5375,41900.0
2006-11-13 15:50:00,53.8,54.0,53.76,53.83,97800.0,47.5463,47.7231,47.511,47.5728,97800.0
2006-11-13 15:55:00,53.85,53.92,53.78,53.78,84000.0,47.5905,47.6524,47.5286,47.5286,84000.0
2006-11-14 09:30:00,54.0,54.2,53.8,54.1,78200.0,47.7231,47.8998,47.5463,47.8114,78200.0
2006-11-14 09:35:00,54.13,54.25,54.13,54.17,95000.0,47.838,47.944,47.838,47.8733,95000.0
2006-11-14 09:40:00,54.19,54.2,53.85,54.0,130700.0,47.891,47.8998,47.5905,47.7231,130700.0
2006-11-14 09:45:00,54.0,54.06,53.65,53.71,80800.0,47.7231,47.7761,47.4137,47.4668,80800.0
2006-11-14 09:50:00,53.71,54.01,53.67,53.69,74000.0,47.4668,47.7319,47.4314,47.4491,74000.0
2006-11-14 09:55:00,53.65,53.84,53.49,53.82,68800.0,47.4137,47.5817,47.2723,47.564,68800.0
2006-11-14 10:00:00,53.81,53.98,53.72,53.98,24400.0,47.5552,47.7054,47.4756,47.7054,24400.0
2006-11-14 10:05:00,54.01,54.01,53.75,53.85,45700.0,47.7319,47.7319,47.5021,47.5905,45700.0
2006-11-14 10:10:00,53.85,54.0,53.82,53.97,53400.0,47.5905,47.7231,47.564,47.6966,53400.0
2006-11-14 10:15:00,53.98,54.08,53.98,54.08,43600.0,47.7054,47.7938,47.7054,47.7938,43600.0
2006-11-14 10:20:00,54.08,54.15,53.98,54.06,67000.0,47.7938,47.8556,47.7054,47.7761,67000.0
2006-11-14 10:25:00,54.06,54.06,53.85,53.88,27700.0,47.7761,47.7761,47.5905,47.617,27700.0
2006-11-14 10:30:00,53.9,54.01,53.86,53.95,152000.0,47.6347,47.7319,47.5993,47.6789,152000.0
2006-11-14 10:35:00,53.92,53.95,53.86,53.88,13000.0,47.6524,47.6789,47.5993,47.617,13000.0
2006-11-14 10:40:00,53.86,53.87,53.73,53.73,23900.0,47.5993,47.6082,47.4845,47.4845,23900.0
2006-11-14 10:45:00,53.73,53.73,53.51,53.6,39700.0,47.4845,47.4845,47.29,47.3696,39700.0
2006-11-14 10:50:00,53.59,53.82,53.54,53.81,18200.0,47.3607,47.564,47.3165,47.5552,18200.0
2006-11-14 10:55:00,53.81,53.82,53.72,53.72,42600.0,47.5552,47.564,47.4756,47.4756,42600.0
2006-11-14 11:00:00,53.71,53.91,53.71,53.85,28400.0,47.4668,47.6435,47.4668,47.5905,28400.0
2006-11-14 11:05:00,53.85,53.87,53.78,53.87,22000.0,47.5905,47.6082,47.5286,47.6082,22000.0
2006-11-14 11:10:00,53.86,53.86,53.65,53.65,18300.0,47.5993,47.5993,47.4137,47.4137,18300.0
2006-11-14 11:15:00,53.63,53.7,53.62,53.69,13800.0,47.3961,47.4579,47.3872,47.4491,13800.0
2006-11-14 11:20:00,53.69,53.73,53.65,53.7,87600.0,47.4491,47.4845,47.4137,47.4579,87600.0
2006-11-14 11:25:00,53.72,53.77,53.7,53.7,8400.0,47.4756,47.5198,47.4579,47.4579,8400.0
2006-11-14 11:30:00,53.7,53.7,53.52,53.56,21000.0,47.4579,47.4579,47.2989,47.3342,21000.0
2006-11-14 11:35:00,53.54,53.79,53.54,53.79,25000.0,47.3165,47.5375,47.3165,47.5375,25000.0
2006-11-14 11:40:00,53.8,53.8,53.69,53.7,33500.0,47.5463,47.5463,47.4491,47.4579,33500.0
2006-11-14 11:45:00,53.72,53.77,53.7,53.76,12900.0,47.4756,47.5198,47.4579,47.511,12900.0
2006-11-14 11:50:00,53.76,53.89,53.76,53.88,35900.0,47.511,47.6259,47.511,47.617,35900.0
2006-11-14 11:55:00,53.89,53.91,53.81,53.83,17600.0,47.6259,47.6435,47.5552,47.5728,17600.0
2006-11-14 12:00:00,53.81,53.83,53.77,53.81,12300.0,47.5552,47.5728,47.5198,47.5552,12300.0
2006-11-14 12:05:00,53.82,53.84,53.79,53.79,19100.0,47.564,47.5817,47.5375,47.5375,19100.0
2006-11-14 12:10:00,53.79,53.84,53.75,53.78,23200.0,47.5375,47.5817,47.5021,47.5286,23200.0
2006-11-14 12:15:00,53.79,53.83,53.72,53.72,9400.0,47.5375,47.5728,47.4756,47.4756,9400.0
2006-11-14 12:20:00,53.72,53.82,53.7,53.82,17300.0,47.4756,47.564,47.4579,47.564,17300.0
2006-11-14 12:25:00,53.82,53.83,53.77,53.77,8600.0,47.564,47.5728,47.5198,47.5198,8600.0
2006-11-14 12:30:00,53.78,53.79,53.76,53.76,11700.0,47.5286,47.5375,47.511,47.511,11700.0
2006-11-14 12:35:00,53.78,53.83,53.76,53.76,8400.0,47.5286,47.5728,47.511,47.511,8400.0
2006-11-14 12:40:00,53.78,53.8,53.76,53.79,13700.0,47.5286,47.5463,47.511,47.5375,13700.0
2006-11-14 12:45:00,53.79,53.87,53.79,53.87,16900.0,47.5375,47.6082,47.5375,47.6082,16900.0
2006-11-14 12:50:00,53.88,53.91,53.86,53.87,20300.0,47.617,47.6435,47.5993,47.6082,20300.0
2006-11-14 12:55:00,53.89,53.9,53.87,53.9,6800.0,47.6259,47.6347,47.6082,47.6347,6800.0
2006-11-14 13:00:00,53.9,53.91,53.86,53.88,22200.0,47.6347,47.6435,47.5993,47.617,22200.0
2006-11-14 13:05:00,53.87,53.92,53.87,53.92,9800.0,47.6082,47.6524,47.6082,47.6524,9800.0
2006-11-14 13:10:00,53.9,53.94,53.81,53.82,21700.0,47.6347,47.67,47.5552,47.564,21700.0
2006-11-14 13:15:00,53.82,53.9,53.81,53.86,16300.0,47.564,47.6347,47.5552,47.5993,16300.0
2006-11-14 13:20:00,53.86,53.86,53.77,53.8,13400.0,47.5993,47.5993,47.5198,47.5463,13400.0
2006-11-14 13:25:00,53.79,53.88,53.79,53.86,14300.0,47.5375,47.617,47.5375,47.5993,14300.0
2006-11-14 13:30:00,53.88,53.95,53.81,53.81,23300.0,47.617,47.6789,47.5552,47.5552,23300.0
2006-11-14 13:35:00,53.81,53.81,53.75,53.8,11000.0,47.5552,47.5552,47.5021,47.5463,11000.0
2006-11-14 13:40:00,53.79,53.81,53.75,53.8,5200.0,47.5375,47.5552,47.5021,47.5463,5200.0
2006-11-14 13:45:00,53.77,53.8,53.76,53.78,11400.0,47.5198,47.5463,47.511,47.5286,11400.0
2006-11-14 13:50:00,53.77,53.82,53.77,53.78,16100.0,47.5198,47.564,47.5198,47.5286,16100.0
2006-11-14 13:55:00,53.78,53.8,53.75,53.78,14100.0,47.5286,47.5463,47.5021,47.5286,14100.0
2006-11-14 14:00:00,53.78,53.82,53.75,53.75,23300.0,47.5286,47.564,47.5021,47.5021,23300.0
2006-11-14 14:05:00,53.73,53.73,53.67,53.73,17100.0,47.4845,47.4845,47.4314,47.4845,17100.0
2006-11-14 14:10:00,53.73,53.78,53.66,53.67,16100.0,47.4845,47.5286,47.4226,47.4314,16100.0
2006-11-14 14:15:00,53.66,53.77,53.65,53.73,19900.0,47.4226,47.5198,47.4137,47.4845,19900.0
2006-11-14 14:20:00,53.73,53.75,53.68,53.69,11100.0,47.4845,47.5021,47.4403,47.4491,11100.0
2006-11-14 14:25:00,53.69,53.74,53.64,53.74,17300.0,47.4491,47.4933,47.4049,47.4933,17300.0
2006-11-14 14:30:00,53.74,53.78,53.69,53.76,24400.0,47.4933,47.5286,47.4491,47.511,24400.0
2006-11-14 14:35:00,53.76,53.82,53.7,53.81,24700.0,47.511,47.564,47.4579,47.5552,24700.0
2006-11-14 14:40:00,53.81,53.84,53.79,53.8,35800.0,47.5552,47.5817,47.5375,47.5463,35800.0
2006-11-14 14:45:00,53.8,53.9,53.8,53.9,27400.0,47.5463,47.6347,47.5463,47.6347,27400.0
2006-11-14 14:50:00,53.9,53.93,53.85,53.85,22700.0,47.6347,47.6612,47.5905,47.5905,22700.0
2006-11-14 14:55:00,53.85,53.86,53.77,53.78,32600.0,47.5905,47.5993,47.5198,47.5286,32600.0
2006-11-14 15:00:00,53.78,53.8,53.76,53.78,36800.0,47.5286,47.5463,47.511,47.5286,36800.0
2006-11-14 15:05:00,53.77,53.78,53.72,53.76,38400.0,47.5198,47.5286,47.4756,47.511,38400.0
2006-11-14 15:10:00,53.76,53.77,53.71,53.76,35900.0,47.511,47.5198,47.4668,47.511,35900.0
2006-11-14 15:15:00,53.76,53.78,53.75,53.75,23400.0,47.511,47.5286,47.5021,47.5021,23400.0
2006-11-14 15:20:00,53.75,53.76,53.59,53.62,68500.0,47.5021,47.511,47.3607,47.3872,68500.0
2006-11-14 15:25:00,53.61,53.71,53.6,53.68,25000.0,47.3784,47.4668,47.3696,47.4403,25000.0
2006-11-14 15:30:00,53.67,53.74,53.67,53.72,21000.0,47.4314,47.4933,47.4314,47.4756,21000.0
2006-11-14 15:35:00,53.72,53.82,53.72,53.76,20400.0,47.4756,47.564,47.4756,47.511,20400.0
2006-11-14 15:40:00,53.74,53.78,53.69,53.74,29900.0,47.4933,47.5286,47.4491,47.4933,29900.0
2006-11-14 15:45:00,53.73,53.73,53.65,53.67,41200.0,47.4845,47.4845,47.4137,47.4314,41200.0
2006-11-14 15:50:00,53.69,53.74,53.61,53.69,43900.0,47.4491,47.4933,47.3784,47.4491,43900.0
2006-11-14 15:55:00,53.69,53.7,53.56,53.68,92300.0,47.4491,47.4579,47.3342,47.4403,92300.0
2006-11-15 09:30:00,53.25,53.26,53.02,53.07,42400.0,47.0602,47.0691,46.857,46.9012,42400.0
2006-11-15 09:35:00,53.07,53.35,53.04,53.17,74500.0,46.9012,47.1486,46.8747,46.9895,74500.0
2006-11-15 09:40:00,53.21,53.3,53.13,53.22,62900.0,47.0249,47.1044,46.9542,47.0337,62900.0
2006-11-15 09:45:00,53.24,53.24,53.1,53.19,60900.0,47.0514,47.0514,46.9277,47.0072,60900.0
2006-11-15 09:50:00,53.16,53.38,53.15,53.25,43800.0,46.9807,47.1751,46.9719,47.0602,43800.0
2006-11-15 09:55:00,53.26,53.44,53.25,53.36,42700.0,47.0691,47.2282,47.0602,47.1575,42700.0
2006-11-15 10:00:00,53.36,53.4,53.21,53.22,34700.0,47.1575,47.1928,47.0249,47.0337,34700.0
2006-11-15 10:05:00,53.22,53.31,53.22,53.26,42700.0,47.0337,47.1133,47.0337,47.0691,42700.0
2006-11-15 10:10:00,53.25,53.3,53.21,53.22,20600.0,47.0602,47.1044,47.0249,47.0337,20600.0
2006-11-15 10:15:00,53.24,53.33,53.22,53.28,31100.0,47.0514,47.1309,47.0337,47.0868,31100.0
2006-11-15 10:20:00,53.26,53.41,53.26,53.33,31100.0,47.0691,47.2016,47.0691,47.1309,31100.0
2006-11-15 10:25:00,53.33,53.39,53.32,53.39,37500.0,47.1309,47.184,47.1221,47.184,37500.0
2006-11-15 10:30:00,53.38,53.42,53.36,53.4,24900.0,47.1751,47.2105,47.1575,47.1928,24900.0
2006-11-15 10:35:00,53.4,53.59,53.4,53.5,58600.0,47.1928,47.3607,47.1928,47.2812,58600.0
2006-11-15 10:40:00,53.49,53.49,53.34,53.38,35600.0,47.2723,47.2723,47.1398,47.1751,35600.0
2006-11-15 10:45:00,53.38,53.4,53.35,53.4,31800.0,47.1751,47.1928,47.1486,47.1928,31800.0
2006-11-15 10:50:00,53.39,53.42,53.22,53.22,32600.0,47.184,47.2105,47.0337,47.0337,32600.0
2006-11-15 10:55:00,53.22,53.37,53.2,53.26,36800.0,47.0337,47.1663,47.0161,47.0691,36800.0
2006-11-15 11:00:00,53.26,53.27,53.2,53.21,29100.0,47.0691,47.0779,47.0161,47.0249,29100.0
2006-11-15 11:05:00,53.22,53.22,53.15,53.18,48400.0,47.0337,47.0337,46.9719,46.9984,48400.0
2006-11-15 11:10:00,53.18,53.26,53.18,53.21,47700.0,46.9984,47.0691,46.9984,47.0249,47700.0
2006-11-15 11:15:00,53.22,53.41,53.22,53.41,34200.0,47.0337,47.2016,47.0337,47.2016,34200.0
2006-11-15 11:20:00,53.43,53.46,53.37,53.39,74700.0,47.2193,47.2458,47.1663,47.184,74700.0
2006-11-15 11:25:00,53.38,53.43,53.38,53.43,12800.0,47.1751,47.2193,47.1751,47.2193,12800.0
2006-11-15 11:30:00,53.43,53.59,53.43,53.58,16700.0,47.2193,47.3607,47.2193,47.3519,16700.0
2006-11-15 11:35:00,53.59,53.73,53.59,53.72,18800.0,47.3607,47.4845,47.3607,47.4756,18800.0
2006-11-15 11:40:00,53.72,53.73,53.58,53.73,18500.0,47.4756,47.4845,47.3519,47.4845,18500.0
2006-11-15 11:45:00,53.75,53.75,53.71,53.71,9300.0,47.5021,47.5021,47.4668,47.4668,9300.0
2006-11-15 11:50:00,53.72,53.75,53.7,53.7,9900.0,47.4756,47.5021,47.4579,47.4579,9900.0
2006-11-15 11:55:00,53.69,53.75,53.59,53.62,17500.0,47.4491,47.5021,47.3607,47.3872,17500.0
2006-11-15 12:00:00,53.63,53.74,53.63,53.72,18700.0,47.3961,47.4933,47.3961,47.4756,18700.0
2006-11-15 12:05:00,53.71,53.72,53.64,53.71,13500.0,47.4668,47.4756,47.4049,47.4668,13500.0
2006-11-15 12:10:00,53.72,53.87,53.72,53.83,16700.0,47.4756,47.6082,47.4756,47.5728,16700.0
2006-11-15 12:15:00,53.83,53.98,53.8,53.97,17400.0,47.5728,47.7054,47.5463,47.6966,17400.0
2006-11-15 12:20:00,53.98,54.07,53.97,54.03,22600.0,47.7054,47.7849,47.6966,47.7496,22600.0
2006-11-15 12:25:00,54.03,54.14,54.01,54.1,74900.0,47.7496,47.8468,47.7319,47.8114,74900.0
2006-11-15 12:30:00,54.1,54.31,54.1,54.26,37600.0,47.8114,47.997,47.8114,47.9528,37600.0
2006-11-15 12:35:00,54.26,54.46,54.22,54.41,49300.0,47.9528,48.1296,47.9175,48.0854,49300.0
2006-11-15 12:40:00,54.43,54.5,54.37,54.41,59400.0,48.1031,48.1649,48.0501,48.0854,59400.0
2006-11-15 12:45:00,54.4,54.48,54.39,54.4,33200.0,48.0766,48.1473,48.0677,48.0766,33200.0
2006-11-15 12:50:00,54.4,54.47,54.37,54.44,35600.0,48.0766,48.1384,48.0501,48.1119,35600.0
2006-11-15 12:55:00,54.45,54.45,54.38,54.44,14200.0,48.1208,48.1208,48.0589,48.1119,14200.0
2006-11-15 13:00:00,54.43,54.43,54.38,54.39,9500.0,48.1031,48.1031,48.0589,48.0677,9500.0
2006-11-15 13:05:00,54.38,54.44,54.38,54.4,27700.0,48.0589,48.1119,48.0589,48.0766,27700.0
2006-11-15 13:10:00,54.39,54.43,54.39,54.43,42300.0,48.0677,48.1031,48.0677,48.1031,42300.0
2006-11-15 13:15:00,54.43,54.43,54.39,54.43,23300.0,48.1031,48.1031,48.0677,48.1031,23300.0
2006-11-15 13:20:00,54.43,54.53,54.39,54.4,21600.0,48.1031,48.1915,48.0677,48.0766,21600.0
2006-11-15 13:25:00,54.4,54.48,54.39,54.41,12000.0,48.0766,48.1473,48.0677,48.0854,12000.0
2006-11-15 13:30:00,54.41,54.47,54.4,54.44,21000.0,48.0854,48.1384,48.0766,48.1119,21000.0
2006-11-15 13:35:00,54.46,54.56,54.44,54.54,28700.0,48.1296,48.218,48.1119,48.2003,28700.0
2006-11-15 13:40:00,54.55,54.55,54.48,54.5,20300.0,48.2091,48.2091,48.1473,48.1649,20300.0
2006-11-15 13:45:00,54.5,54.57,54.5,54.54,12500.0,48.1649,48.2268,48.1649,48.2003,12500.0
2006-11-15 13:50:00,54.53,54.7,54.53,54.7,47100.0,48.1915,48.3417,48.1915,48.3417,47100.0
2006-11-15 13:55:00,54.69,54.84,54.64,54.82,70700.0,48.3329,48.4654,48.2887,48.4477,70700.0
2006-11-15 14:00:00,54.82,54.86,54.58,54.76,80900.0,48.4477,48.4831,48.2356,48.3947,80900.0
2006-11-15 14:05:00,54.72,54.78,54.63,54.7,34300.0,48.3594,48.4124,48.2798,48.3417,34300.0
2006-11-15 14:10:00,54.72,55.03,54.72,54.99,59900.0,48.3594,48.6333,48.3594,48.598,59900.0
2006-11-15 14:15:00,54.99,54.99,54.77,54.79,24900.0,48.598,48.598,48.4036,48.4212,24900.0
2006-11-15 14:20:00,54.79,54.88,54.73,54.86,22900.0,48.4212,48.5008,48.3682,48.4831,22900.0
2006-11-15 14:25:00,54.86,54.86,54.66,54.68,33300.0,48.4831,48.4831,48.3063,48.324,33300.0
2006-11-15 14:30:00,54.67,54.73,54.65,54.72,45500.0,48.3152,48.3682,48.2975,48.3594,45500.0
2006-11-15 14:35:00,54.72,54.83,54.55,54.63,57400.0,48.3594,48.4566,48.2091,48.2798,57400.0
2006-11-15 14:40:00,54.63,54.66,54.56,54.56,39100.0,48.2798,48.3063,48.218,48.218,39100.0
2006-11-15 14:45:00,54.56,54.56,54.44,54.5,25900.0,48.218,48.218,48.1119,48.1649,25900.0
2006-11-15 14:50:00,54.5,54.63,54.47,54.52,24900.0,48.1649,48.2798,48.1384,48.1826,24900.0
2006-11-15 14:55:00,54.52,54.52,54.46,54.47,5600.0,48.1826,48.1826,48.1296,48.1384,5600.0
2006-11-15 15:00:00,54.46,54.53,54.45,54.49,19400.0,48.1296,48.1915,48.1208,48.1561,19400.0
2006-11-15 15:05:00,54.49,54.5,54.46,54.49,21700.0,48.1561,48.1649,48.1296,48.1561,21700.0
2006-11-15 15:10:00,54.5,54.57,54.49,54.5,16100.0,48.1649,48.2268,48.1561,48.1649,16100.0
2006-11-15 15:15:00,54.5,54.52,54.46,54.52,20700.0,48.1649,48.1826,48.1296,48.1826,20700.0
2006-11-15 15:20:00,54.51,54.53,54.44,54.47,17700.0,48.1738,48.1915,48.1119,48.1384,17700.0
2006-11-15 15:25:00,54.46,54.52,54.46,54.51,20800.0,48.1296,48.1826,48.1296,48.1738,20800.0
2006-11-15 15:30:00,54.5,54.51,54.38,54.4,38300.0,48.1649,48.1738,48.0589,48.0766,38300.0
2006-11-15 15:35:00,54.4,54.44,54.38,54.43,25300.0,48.0766,48.1119,48.0589,48.1031,25300.0
2006-11-15 15:40:00,54.41,54.42,54.29,54.4,38400.0,48.0854,48.0942,47.9794,48.0766,38400.0
2006-11-15 15:45:00,54.4,54.47,54.4,54.41,22000.0,48.0766,48.1384,48.0766,48.0854,22000.0
2006-11-15 15:50:00,54.4,54.43,54.37,54.38,30400.0,48.0766,48.1031,48.0501,48.0589,30400.0
2006-11-15 15:55:00,54.37,54.42,54.37,54.41,53300.0,48.0501,48.0942,48.0501,48.0854,53300.0
2006-11-16 09:30:00,54.41,54.59,54.3,54.59,29100.0,48.0854,48.2445,47.9882,48.2445,29100.0
2006-11-16 09:35:00,54.57,54.7,54.53,54.55,20200.0,48.2268,48.3417,48.1915,48.2091,20200.0
2006-11-16 09:40:00,54.54,54.56,54.4,54.41,33100.0,48.2003,48.218,48.0766,48.0854,33100.0
2006-11-16 09:45:00,54.41,54.52,54.37,54.41,41900.0,48.0854,48.1826,48.0501,48.0854,41900.0
2006-11-16 09:50:00,54.39,54.41,54.18,54.38,78900.0,48.0677,48.0854,47.8821,48.0589,78900.0
2006-11-16 09:55:00,54.37,54.5,54.37,54.5,24000.0,48.0501,48.1649,48.0501,48.1649,24000.0
2006-11-16 10:00:00,54.55,54.77,54.52,54.75,64900.0,48.2091,48.4036,48.1826,48.3859,64900.0
2006-11-16 10:05:00,54.76,54.99,54.73,54.94,80100.0,48.3947,48.598,48.3682,48.5538,80100.0
2006-11-16 10:10:00,54.96,55.08,54.91,55.02,90200.0,48.5715,48.6775,48.5273,48.6245,90200.0
2006-11-16 10:15:00,54.97,55.24,54.95,55.05,76300.0,48.5803,48.8189,48.5626,48.651,76300.0
2006-11-16 10:20:00,55.05,55.06,54.85,55.06,24000.0,48.651,48.6599,48.4743,48.6599,24000.0
2006-11-16 10:25:00,55.05,55.05,54.95,55.0,18500.0,48.651,48.651,48.5626,48.6068,18500.0
2006-11-16 10:30:00,55.0,55.14,54.98,55.13,34400.0,48.6068,48.7306,48.5892,48.7217,34400.0
2006-11-16 10:35:00,55.12,55.12,55.01,55.02,16900.0,48.7129,48.7129,48.6157,48.6245,16900.0
2006-11-16 10:40:00,55.04,55.12,55.01,55.01,28200.0,48.6422,48.7129,48.6157,48.6157,28200.0
2006-11-16 10:45:00,55.01,55.11,54.95,55.01,39900.0,48.6157,48.704,48.5626,48.6157,39900.0
2006-11-16 10:50:00,55.0,55.0,54.74,54.77,47700.0,48.6068,48.6068,48.377,48.4036,47700.0
2006-11-16 10:55:00,54.76,54.9,54.75,54.79,29900.0,48.3947,48.5185,48.3859,48.4212,29900.0
2006-11-16 11:00:00,54.78,54.84,54.75,54.79,26000.0,48.4124,48.4654,48.3859,48.4212,26000.0
2006-11-16 11:05:00,54.8,54.98,54.76,54.97,16400.0,48.4301,48.5892,48.3947,48.5803,16400.0
2006-11-16 11:10:00,54.99,55.04,54.94,54.98,32100.0,48.598,48.6422,48.5538,48.5892,32100.0
2006-11-16 11:15:00,54.98,54.98,54.78,54.82,12000.0,48.5892,48.5892,48.4124,48.4477,12000.0
2006-11-16 11:20:00,54.84,54.86,54.8,54.8,13900.0,48.4654,48.4831,48.4301,48.4301,13900.0
2006-11-16 11:25:00,54.8,54.89,54.8,54.89,10900.0,48.4301,48.5096,48.4301,48.5096,10900.0
2006-11-16 11:30:00,54.9,54.92,54.8,54.82,13400.0,48.5185,48.5361,48.4301,48.4477,13400.0
2006-11-16 11:35:00,54.82,54.9,54.8,54.89,19900.0,48.4477,48.5185,48.4301,48.5096,19900.0
2006-11-16 11:40:00,54.86,54.89,54.8,54.85,13700.0,48.4831,48.5096,48.4301,48.4743,13700.0
2006-11-16 11:45:00,54.85,54.98,54.83,54.98,11000.0,48.4743,48.5892,48.4566,48.5892,11000.0
2006-11-16 11:50:00,54.97,55.06,54.97,55.04,15600.0,48.5803,48.6599,48.5803,48.6422,15600.0
2006-11-16 11:55:00,55.05,55.07,55.01,55.05,14500.0,48.651,48.6687,48.6157,48.651,14500.0
2006-11-16 12:00:00,55.05,55.07,54.99,55.07,21700.0,48.651,48.6687,48.598,48.6687,21700.0
2006-11-16 12:05:00,55.07,55.29,55.07,55.26,44200.0,48.6687,48.8631,48.6687,48.8366,44200.0
2006-11-16 12:10:00,55.26,55.45,55.24,55.45,57900.0,48.8366,49.0045,48.8189,49.0045,57900.0
2006-11-16 12:15:00,55.41,55.49,55.38,55.43,59500.0,48.9692,49.0399,48.9427,48.9868,59500.0
2006-11-16 12:20:00,55.44,55.45,55.3,55.39,38000.0,48.9957,49.0045,48.872,48.9515,38000.0
2006-11-16 12:25:00,55.38,55.45,55.35,55.4,34500.0,48.9427,49.0045,48.9161,48.9603,34500.0
2006-11-16 12:30:00,55.4,55.43,55.37,55.39,24000.0,48.9603,48.9868,48.9338,48.9515,24000.0
2006-11-16 12:35:00,55.39,55.4,55.23,55.24,21000.0,48.9515,48.9603,48.8101,48.8189,21000.0
2006-11-16 12:40:00,55.22,55.27,55.14,55.14,20800.0,48.8013,48.8454,48.7306,48.7306,20800.0
2006-11-16 12:45:00,55.15,55.17,55.1,55.12,14400.0,48.7394,48.7571,48.6952,48.7129,14400.0
2006-11-16 12:50:00,55.11,55.16,55.1,55.1,37500.0,48.704,48.7482,48.6952,48.6952,37500.0
2006-11-16 12:55:00,55.1,55.29,55.1,55.19,26200.0,48.6952,48.8631,48.6952,48.7747,26200.0
2006-11-16 13:00:00,55.19,55.19,55.1,55.15,15200.0,48.7747,48.7747,48.6952,48.7394,15200.0
2006-11-16 13:05:00,55.13,55.2,55.08,55.1,21000.0,48.7217,48.7836,48.6775,48.6952,21000.0
2006-11-16 13:10:00,55.1,55.15,55.03,55.03,23100.0,48.6952,48.7394,48.6333,48.6333,23100.0
2006-11-16 13:15:00,55.03,55.15,55.03,55.1,34400.0,48.6333,48.7394,48.6333,48.6952,34400.0
2006-11-16 13:20:00,55.07,55.13,55.03,55.08,42100.0,48.6687,48.7217,48.6333,48.6775,42100.0
2006-11-16 13:25:00,55.08,55.34,55.08,55.26,69300.0,48.6775,48.9073,48.6775,48.8366,69300.0
2006-11-16 13:30:00,55.26,55.26,55.12,55.22,26100.0,48.8366,48.8366,48.7129,48.8013,26100.0
2006-11-16 13:35:00,55.21,55.32,55.18,55.23,24100.0,48.7924,48.8896,48.7659,48.8101,24100.0
2006-11-16 13:40:00,55.23,55.24,55.2,55.2,13900.0,48.8101,48.8189,48.7836,48.7836,13900.0
2006-11-16 13:45:00,55.2,55.39,55.2,55.3,18200.0,48.7836,48.9515,48.7836,48.872,18200.0
2006-11-16 13:50:00,55.31,55.33,55.2,55.21,17000.0,48.8808,48.8985,48.7836,48.7924,17000.0
2006-11-16 13:55:00,55.23,55.24,55.2,55.22,16900.0,48.8101,48.8189,48.7836,48.8013,16900.0
2006-11-16 14:00:00,55.22,55.22,55.03,55.05,31400.0,48.8013,48.8013,48.6333,48.651,31400.0
2006-11-16 14:05:00,55.05,55.13,55.03,55.07,22000.0,48.651,48.7217,48.6333,48.6687,22000.0
2006-11-16 14:10:00,55.06,55.13,55.0,55.1,25700.0,48.6599,48.7217,48.6068,48.6952,25700.0
2006-11-16 14:15:00,55.1,55.2,55.03,55.16,16400.0,48.6952,48.7836,48.6333,48.7482,16400.0
2006-11-16 14:20:00,55.14,55.15,55.05,55.13,14100.0,48.7306,48.7394,48.651,48.7217,14100.0
2006-11-16 14:25:00,55.13,55.21,55.09,55.09,69300.0,48.7217,48.7924,48.6864,48.6864,69300.0
2006-11-16 14:30:00,55.08,55.15,55.06,55.12,20900.0,48.6775,48.7394,48.6599,48.7129,20900.0
2006-11-16 14:35:00,55.1,55.12,55.04,55.1,17700.0,48.6952,48.7129,48.6422,48.6952,17700.0
2006-11-16 14:40:00,55.11,55.13,55.09,55.1,14700.0,48.704,48.7217,48.6864,48.6952,14700.0
2006-11-16 14:45:00,55.12,55.15,55.08,55.1,21000.0,48.7129,48.7394,48.6775,48.6952,21000.0
2006-11-16 14:50:00,55.1,55.17,55.01,55.16,37700.0,48.6952,48.7571,48.6157,48.7482,37700.0
2006-11-16 14:55:00,55.16,55.16,55.0,55.02,27800.0,48.7482,48.7482,48.6068,48.6245,27800.0
2006-11-16 15:00:00,55.02,55.09,55.02,55.08,19200.0,48.6245,48.6864,48.6245,48.6775,19200.0
2006-11-16 15:05:00,55.07,55.11,55.01,55.07,19900.0,48.6687,48.704,48.6157,48.6687,19900.0
2006-11-16 15:10:00,55.04,55.16,55.01,55.14,30700.0,48.6422,48.7482,48.6157,48.7306,30700.0
2006-11-16 15:15:00,55.14,55.14,55.01,55.06,26700.0,48.7306,48.7306,48.6157,48.6599,26700.0
2006-11-16 15:20:00,55.05,55.15,55.01,55.08,37700.0,48.651,48.7394,48.6157,48.6775,37700.0
2006-11-16 15:25:00,55.13,55.15,54.93,54.94,35600.0,48.7217,48.7394,48.545,48.5538,35600.0
2006-11-16 15:30:00,54.93,54.95,54.92,54.93,50500.0,48.545,48.5626,48.5361,48.545,50500.0
2006-11-16 15:35:00,54.93,55.04,54.93,54.96,36200.0,48.545,48.6422,48.545,48.5715,36200.0
2006-11-16 15:40:00,54.96,55.05,54.95,55.04,40800.0,48.5715,48.651,48.5626,48.6422,40800.0
2006-11-16 15:45:00,55.05,55.08,54.98,54.98,33600.0,48.651,48.6775,48.5892,48.5892,33600.0
2006-11-16 15:50:00,54.99,55.14,54.99,55.12,38100.0,48.598,48.7306,48.598,48.7129,38100.0
2006-11-16 15:55:00,55.12,55.13,55.03,55.04,55700.0,48.7129,48.7217,48.6333,48.6422,55700.0
2006-11-17 09:30:00,54.91,54.99,54.85,54.85,120800.0,48.5273,48.598,48.4743,48.4743,120800.0
2006-11-17 09:35:00,54.85,54.93,54.48,54.55,41100.0,48.4743,48.545,48.1473,48.2091,41100.0
2006-11-17 09:40:00,54.54,54.54,54.42,54.43,31900.0,48.2003,48.2003,48.0942,48.1031,31900.0
2006-11-17 09:45:00,54.42,54.58,54.27,54.27,25300.0,48.0942,48.2356,47.9617,47.9617,25300.0
2006-11-17 09:50:00,54.27,54.35,54.08,54.1,33100.0,47.9617,48.0324,47.7938,47.8114,33100.0
2006-11-17 09:55:00,54.11,54.21,54.06,54.15,30100.0,47.8203,47.9087,47.7761,47.8556,30100.0
2006-11-17 10:00:00,54.15,54.19,54.05,54.05,74400.0,47.8556,47.891,47.7673,47.7673,74400.0
2006-11-17 10:05:00,54.08,54.12,53.93,53.95,16400.0,47.7938,47.8291,47.6612,47.6789,16400.0
2006-11-17 10:10:00,53.93,53.93,53.82,53.82,16700.0,47.6612,47.6612,47.564,47.564,16700.0
2006-11-17 10:15:00,53.82,53.82,53.67,53.77,48600.0,47.564,47.564,47.4314,47.5198,48600.0
2006-11-17 10:20:00,53.77,54.05,53.75,53.98,33900.0,47.5198,47.7673,47.5021,47.7054,33900.0
2006-11-17 10:25:00,53.97,54.01,53.88,53.94,23700.0,47.6966,47.7319,47.617,47.67,23700.0
2006-11-17 10:30:00,53.91,53.93,53.86,53.93,13700.0,47.6435,47.6612,47.5993,47.6612,13700.0
2006-11-17 10:35:00,53.91,54.19,53.89,54.16,22200.0,47.6435,47.891,47.6259,47.8645,22200.0
2006-11-17 10:40:00,54.15,54.16,54.05,54.05,14200.0,47.8556,47.8645,47.7673,47.7673,14200.0
2006-11-17 10:45:00,54.04,54.17,54.0,54.09,21400.0,47.7584,47.8733,47.7231,47.8026,21400.0
2006-11-17 10:50:00,54.07,54.07,53.98,53.98,20100.0,47.7849,47.7849,47.7054,47.7054,20100.0
2006-11-17 10:55:00,53.98,54.0,53.88,53.93,24100.0,47.7054,47.7231,47.617,47.6612,24100.0
2006-11-17 11:00:00,53.91,53.92,53.77,53.81,20700.0,47.6435,47.6524,47.5198,47.5552,20700.0
2006-11-17 11:05:00,53.84,54.04,53.8,53.82,29700.0,47.5817,47.7584,47.5463,47.564,29700.0
2006-11-17 11:10:00,53.82,53.91,53.82,53.86,10700.0,47.564,47.6435,47.564,47.5993,10700.0
2006-11-17 11:15:00,53.86,53.93,53.85,53.88,11000.0,47.5993,47.6612,47.5905,47.617,11000.0
2006-11-17 11:20:00,53.89,53.89,53.78,53.82,14700.0,47.6259,47.6259,47.5286,47.564,14700.0
2006-11-17 11:25:00,53.82,53.83,53.76,53.79,13800.0,47.564,47.5728,47.511,47.5375,13800.0
2006-11-17 11:30:00,53.77,53.79,53.7,53.7,12600.0,47.5198,47.5375,47.4579,47.4579,12600.0
2006-11-17 11:35:00,53.7,53.71,53.59,53.65,15600.0,47.4579,47.4668,47.3607,47.4137,15600.0
2006-11-17 11:40:00,53.65,53.75,53.61,53.63,32900.0,47.4137,47.5021,47.3784,47.3961,32900.0
2006-11-17 11:45:00,53.63,53.81,53.62,53.81,26700.0,47.3961,47.5552,47.3872,47.5552,26700.0
2006-11-17 11:50:00,53.81,53.81,53.69,53.75,18800.0,47.5552,47.5552,47.4491,47.5021,18800.0
2006-11-17 11:55:00,53.72,53.74,53.66,53.68,6800.0,47.4756,47.4933,47.4226,47.4403,6800.0
2006-11-17 12:00:00,53.68,53.72,53.67,53.71,8300.0,47.4403,47.4756,47.4314,47.4668,8300.0
2006-11-17 12:05:00,53.7,53.7,53.61,53.63,23700.0,47.4579,47.4579,47.3784,47.3961,23700.0
2006-11-17 12:10:00,53.63,53.64,53.56,53.58,31300.0,47.3961,47.4049,47.3342,47.3519,31300.0
2006-11-17 12:15:00,53.59,53.6,53.52,53.52,21700.0,47.3607,47.3696,47.2989,47.2989,21700.0
2006-11-17 12:20:00,53.52,53.58,53.5,53.56,34500.0,47.2989,47.3519,47.2812,47.3342,34500.0
2006-11-17 12:25:00,53.56,53.6,53.49,53.51,24800.0,47.3342,47.3696,47.2723,47.29,24800.0
2006-11-17 12:30:00,53.49,53.52,53.38,53.47,37800.0,47.2723,47.2989,47.1751,47.2547,37800.0
2006-11-17 12:35:00,53.47,53.54,53.39,53.49,51300.0,47.2547,47.3165,47.184,47.2723,51300.0
2006-11-17 12:40:00,53.52,53.69,53.5,53.69,40200.0,47.2989,47.4491,47.2812,47.4491,40200.0
2006-11-17 12:45:00,53.69,53.7,53.55,53.68,28600.0,47.4491,47.4579,47.3254,47.4403,28600.0
2006-11-17 12:50:00,53.68,53.72,53.61,53.69,25100.0,47.4403,47.4756,47.3784,47.4491,25100.0
2006-11-17 12:55:00,53.7,53.76,53.69,53.76,6400.0,47.4579,47.511,47.4491,47.511,6400.0
2006-11-17 13:00:00,53.74,53.75,53.66,53.67,19400.0,47.4933,47.5021,47.4226,47.4314,19400.0
2006-11-17 13:05:00,53.68,53.7,53.54,53.54,16900.0,47.4403,47.4579,47.3165,47.3165,16900.0
2006-11-17 13:10:00,53.5,53.5,53.32,53.4,31400.0,47.2812,47.2812,47.1221,47.1928,31400.0
2006-11-17 13:15:00,53.41,53.54,53.41,53.47,21900.0,47.2016,47.3165,47.2016,47.2547,21900.0
2006-11-17 13:20:00,53.47,53.68,53.47,53.63,23000.0,47.2547,47.4403,47.2547,47.3961,23000.0
2006-11-17 13:25:00,53.63,53.63,53.46,53.47,14600.0,47.3961,47.3961,47.2458,47.2547,14600.0
2006-11-17 13:30:00,53.47,53.6,53.45,53.59,19700.0,47.2547,47.3696,47.237,47.3607,19700.0
2006-11-17 13:35:00,53.57,53.61,53.55,53.61,21600.0,47.343,47.3784,47.3254,47.3784,21600.0
2006-11-17 13:40:00,53.62,53.63,53.48,53.53,24200.0,47.3872,47.3961,47.2635,47.3077,24200.0
2006-11-17 13:45:00,53.53,53.54,53.46,53.52,18200.0,47.3077,47.3165,47.2458,47.2989,18200.0
2006-11-17 13:50:00,53.52,53.54,53.51,53.53,10000.0,47.2989,47.3165,47.29,47.3077,10000.0
2006-11-17 13:55:00,53.53,53.56,53.53,53.54,13500.0,47.3077,47.3342,47.3077,47.3165,13500.0
2006-11-17 14:00:00,53.53,53.54,53.35,53.39,22300.0,47.3077,47.3165,47.1486,47.184,22300.0
2006-11-17 14:05:00,53.4,53.4,53.37,53.37,21700.0,47.1928,47.1928,47.1663,47.1663,21700.0
2006-11-17 14:10:00,53.37,53.42,53.37,53.42,17400.0,47.1663,47.2105,47.1663,47.2105,17400.0
2006-11-17 14:15:00,53.44,53.45,53.36,53.4,14100.0,47.2282,47.237,47.1575,47.1928,14100.0
2006-11-17 14:20:00,53.4,53.42,53.4,53.4,9800.0,47.1928,47.2105,47.1928,47.1928,9800.0
2006-11-17 14:25:00,53.41,53.54,53.41,53.53,14500.0,47.2016,47.3165,47.2016,47.3077,14500.0
2006-11-17 14:30:00,53.52,53.57,53.51,53.53,11700.0,47.2989,47.343,47.29,47.3077,11700.0
2006-11-17 14:35:00,53.54,53.57,53.53,53.55,9700.0,47.3165,47.343,47.3077,47.3254,9700.0
2006-11-17 14:40:00,53.55,53.62,53.54,53.6,13800.0,47.3254,47.3872,47.3165,47.3696,13800.0
2006-11-17 14:45:00,53.6,53.6,53.57,53.6,13100.0,47.3696,47.3696,47.343,47.3696,13100.0
2006-11-17 14:50:00,53.6,53.6,53.58,53.59,11100.0,47.3696,47.3696,47.3519,47.3607,11100.0
2006-11-17 14:55:00,53.59,53.6,53.57,53.57,11700.0,47.3607,47.3696,47.343,47.343,11700.0
2006-11-17 15:00:00,53.58,53.6,53.53,53.53,22900.0,47.3519,47.3696,47.3077,47.3077,22900.0
2006-11-17 15:05:00,53.53,53.58,53.39,53.52,37900.0,47.3077,47.3519,47.184,47.2989,37900.0
2006-11-17 15:10:00,53.52,53.54,53.42,53.52,29200.0,47.2989,47.3165,47.2105,47.2989,29200.0
2006-11-17 15:15:00,53.52,53.54,53.4,53.41,21900.0,47.2989,47.3165,47.1928,47.2016,21900.0
2006-11-17 15:20:00,53.41,53.55,53.41,53.53,33000.0,47.2016,47.3254,47.2016,47.3077,33000.0
2006-11-17 15:25:00,53.52,53.55,53.41,53.42,28100.0,47.2989,47.3254,47.2016,47.2105,28100.0
2006-11-17 15:30:00,53.43,53.53,53.43,53.45,35200.0,47.2193,47.3077,47.2193,47.237,35200.0
2006-11-17 15:35:00,53.45,53.5,53.43,53.48,27800.0,47.237,47.2812,47.2193,47.2635,27800.0
2006-11-17 15:40:00,53.5,53.55,53.48,53.54,24400.0,47.2812,47.3254,47.2635,47.3165,24400.0
2006-11-17 15:45:00,53.51,53.51,53.43,53.45,35200.0,47.29,47.29,47.2193,47.237,35200.0
2006-11-17 15:50:00,53.44,53.45,53.18,53.3,91200.0,47.2282,47.237,46.9984,47.1044,91200.0
2006-11-17 15:55:00,53.3,53.36,53.26,53.35,85500.0,47.1044,47.1575,47.0691,47.1486,85500.0
2006-11-20 09:30:00,53.9,54.27,53.22,53.3,28600.0,47.6347,47.9617,47.0337,47.1044,28600.0
2006-11-20 09:35:00,53.35,53.36,53.21,53.26,25800.0,47.1486,47.1575,47.0249,47.0691,25800.0
2006-11-20 09:40:00,53.24,53.35,53.24,53.33,29200.0,47.0514,47.1486,47.0514,47.1309,29200.0
2006-11-20 09:45:00,53.35,53.54,53.35,53.39,48500.0,47.1486,47.3165,47.1486,47.184,48500.0
2006-11-20 09:50:00,53.38,53.43,53.3,53.41,26100.0,47.1751,47.2193,47.1044,47.2016,26100.0
2006-11-20 09:55:00,53.42,53.57,53.35,53.56,32800.0,47.2105,47.343,47.1486,47.3342,32800.0
2006-11-20 10:00:00,53.57,53.66,53.48,53.53,46700.0,47.343,47.4226,47.2635,47.3077,46700.0
2006-11-20 10:05:00,53.53,53.53,53.2,53.27,31500.0,47.3077,47.3077,47.0161,47.0779,31500.0
2006-11-20 10:10:00,53.26,53.26,53.1,53.24,27200.0,47.0691,47.0691,46.9277,47.0514,27200.0
2006-11-20 10:15:00,53.26,53.35,53.15,53.3,28900.0,47.0691,47.1486,46.9719,47.1044,28900.0
2006-11-20 10:20:00,53.3,53.3,53.17,53.23,19600.0,47.1044,47.1044,46.9895,47.0426,19600.0
2006-11-20 10:25:00,53.23,53.23,53.0,53.0,44900.0,47.0426,47.0426,46.8393,46.8393,44900.0
2006-11-20 10:30:00,53.01,53.11,52.83,52.85,68800.0,46.8481,46.9365,46.6891,46.7067,68800.0
2006-11-20 10:35:00,52.91,53.12,52.86,53.1,67100.0,46.7598,46.9454,46.7156,46.9277,67100.0
2006-11-20 10:40:00,53.1,53.1,52.82,52.83,23900.0,46.9277,46.9277,46.6802,46.6891,23900.0
2006-11-20 10:45:00,52.83,52.95,52.75,52.81,63300.0,46.6891,46.7951,46.6184,46.6714,63300.0
2006-11-20 10:50:00,52.8,52.94,52.74,52.9,30100.0,46.6626,46.7863,46.6095,46.7509,30100.0
2006-11-20 10:55:00,52.89,53.1,52.89,53.1,14900.0,46.7421,46.9277,46.7421,46.9277,14900.0
2006-11-20 11:00:00,53.12,53.23,53.09,53.23,19700.0,46.9454,47.0426,46.9188,47.0426,19700.0
2006-11-20 11:05:00,53.21,53.23,53.04,53.07,12600.0,47.0249,47.0426,46.8747,46.9012,12600.0
2006-11-20 11:10:00,53.06,53.06,52.96,52.96,12300.0,46.8923,46.8923,46.804,46.804,12300.0
2006-11-20 11:15:00,52.96,53.04,52.9,53.02,17700.0,46.804,46.8747,46.7509,46.857,17700.0
2006-11-20 11:20:00,53.03,53.04,52.91,53.01,22400.0,46.8658,46.8747,46.7598,46.8481,22400.0
2006-11-20 11:25:00,53.01,53.06,52.93,53.05,10400.0,46.8481,46.8923,46.7774,46.8835,10400.0
2006-11-20 11:30:00,53.05,53.12,52.98,53.05,14300.0,46.8835,46.9454,46.8216,46.8835,14300.0
2006-11-20 11:35:00,53.03,53.03,52.88,52.88,17600.0,46.8658,46.8658,46.7333,46.7333,17600.0
2006-11-20 11:40:00,52.86,52.9,52.78,52.81,17600.0,46.7156,46.7509,46.6449,46.6714,17600.0
2006-11-20 11:45:00,52.8,52.86,52.8,52.84,29900.0,46.6626,46.7156,46.6626,46.6979,29900.0
2006-11-20 11:50:00,52.86,53.19,52.85,53.19,23100.0,46.7156,47.0072,46.7067,47.0072,23100.0
2006-11-20 11:55:00,53.19,53.27,53.11,53.24,22400.0,47.0072,47.0779,46.9365,47.0514,22400.0
2006-11-20 12:00:00,53.25,53.4,53.18,53.39,23500.0,47.0602,47.1928,46.9984,47.184,23500.0
2006-11-20 12:05:00,53.4,53.4,53.23,53.23,16600.0,47.1928,47.1928,47.0426,47.0426,16600.0
2006-11-20 12:10:00,53.2,53.39,53.17,53.36,10400.0,47.0161,47.184,46.9895,47.1575,10400.0
2006-11-20 12:15:00,53.38,53.42,53.32,53.32,12600.0,47.1751,47.2105,47.1221,47.1221,12600.0
2006-11-20 12:20:00,53.33,53.39,53.31,53.37,9500.0,47.1309,47.184,47.1133,47.1663,9500.0
2006-11-20 12:25:00,53.33,53.33,53.21,53.21,13400.0,47.1309,47.1309,47.0249,47.0249,13400.0
2006-11-20 12:30:00,53.18,53.19,53.14,53.15,2200.0,46.9984,47.0072,46.963,46.9719,2200.0
2006-11-20 12:35:00,53.14,53.15,53.02,53.02,17800.0,46.963,46.9719,46.857,46.857,17800.0
2006-11-20 12:40:00,53.01,53.05,52.96,53.05,17500.0,46.8481,46.8835,46.804,46.8835,17500.0
2006-11-20 12:45:00,53.06,53.1,53.0,53.0,13600.0,46.8923,46.9277,46.8393,46.8393,13600.0
2006-11-20 12:50:00,53.01,53.02,52.99,53.0,2900.0,46.8481,46.857,46.8305,46.8393,2900.0
2006-11-20 12:55:00,53.0,53.07,53.0,53.06,3300.0,46.8393,46.9012,46.8393,46.8923,3300.0
2006-11-20 13:00:00,53.06,53.09,53.02,53.09,7700.0,46.8923,46.9188,46.857,46.9188,7700.0
2006-11-20 13:05:00,53.08,53.13,53.07,53.13,5200.0,46.91,46.9542,46.9012,46.9542,5200.0
2006-11-20 13:10:00,53.13,53.13,53.06,53.08,5500.0,46.9542,46.9542,46.8923,46.91,5500.0
2006-11-20 13:15:00,53.07,53.1,53.04,53.06,16400.0,46.9012,46.9277,46.8747,46.8923,16400.0
2006-11-20 13:20:00,53.06,53.06,52.96,53.02,16700.0,46.8923,46.8923,46.804,46.857,16700.0
2006-11-20 13:25:00,53.01,53.13,53.01,53.11,17500.0,46.8481,46.9542,46.8481,46.9365,17500.0
2006-11-20 13:30:00,53.12,53.17,53.09,53.14,11500.0,46.9454,46.9895,46.9188,46.963,11500.0
2006-11-20 13:35:00,53.13,53.16,53.09,53.11,8100.0,46.9542,46.9807,46.9188,46.9365,8100.0
2006-11-20 13:40:00,53.1,53.15,53.08,53.08,6900.0,46.9277,46.9719,46.91,46.91,6900.0
2006-11-20 13:45:00,53.08,53.08,53.01,53.01,12500.0,46.91,46.91,46.8481,46.8481,12500.0
2006-11-20 13:50:00,52.99,52.99,52.9,52.92,13300.0,46.8305,46.8305,46.7509,46.7686,13300.0
2006-11-20 13:55:00,52.9,52.91,52.65,52.67,37800.0,46.7509,46.7598,46.53,46.5477,37800.0
2006-11-20 14:00:00,52.65,52.8,52.62,52.75,38000.0,46.53,46.6626,46.5035,46.6184,38000.0
2006-11-20 14:05:00,52.76,52.76,52.66,52.68,23200.0,46.6272,46.6272,46.5388,46.5565,23200.0
2006-11-20 14:10:00,52.68,52.69,52.6,52.6,30000.0,46.5565,46.5653,46.4858,46.4858,30000.0
2006-11-20 14:15:00,52.59,52.59,52.5,52.54,44300.0,46.477,46.477,46.3974,46.4328,44300.0
2006-11-20 14:20:00,52.55,52.56,52.5,52.51,38300.0,46.4416,46.4505,46.3974,46.4063,38300.0
2006-11-20 14:25:00,52.53,52.56,52.5,52.51,40500.0,46.4239,46.4505,46.3974,46.4063,40500.0
2006-11-20 14:30:00,52.51,52.51,52.4,52.49,66000.0,46.4063,46.4063,46.309,46.3886,66000.0
2006-11-20 14:35:00,52.49,52.63,52.49,52.61,22700.0,46.3886,46.5123,46.3886,46.4946,22700.0
2006-11-20 14:40:00,52.61,52.62,52.53,52.53,20000.0,46.4946,46.5035,46.4239,46.4239,20000.0
2006-11-20 14:45:00,52.55,52.63,52.52,52.62,18600.0,46.4416,46.5123,46.4151,46.5035,18600.0
2006-11-20 14:50:00,52.63,52.64,52.54,52.57,31000.0,46.5123,46.5212,46.4328,46.4593,31000.0
2006-11-20 14:55:00,52.57,52.73,52.56,52.68,27800.0,46.4593,46.6007,46.4505,46.5565,27800.0
2006-11-20 15:00:00,52.7,52.7,52.58,52.6,11600.0,46.5742,46.5742,46.4681,46.4858,11600.0
2006-11-20 15:05:00,52.6,52.64,52.53,52.57,17300.0,46.4858,46.5212,46.4239,46.4593,17300.0
2006-11-20 15:10:00,52.56,52.64,52.54,52.64,11900.0,46.4505,46.5212,46.4328,46.5212,11900.0
2006-11-20 15:15:00,52.65,52.73,52.64,52.68,22300.0,46.53,46.6007,46.5212,46.5565,22300.0
2006-11-20 15:20:00,52.66,52.68,52.55,52.57,19600.0,46.5388,46.5565,46.4416,46.4593,19600.0
2006-11-20 15:25:00,52.57,52.65,52.56,52.65,20900.0,46.4593,46.53,46.4505,46.53,20900.0
2006-11-20 15:30:00,52.65,52.75,52.65,52.75,17800.0,46.53,46.6184,46.53,46.6184,17800.0
2006-11-20 15:35:00,52.74,52.76,52.71,52.72,19900.0,46.6095,46.6272,46.583,46.5919,19900.0
2006-11-20 15:40:00,52.72,52.73,52.66,52.66,28800.0,46.5919,46.6007,46.5388,46.5388,28800.0
2006-11-20 15:45:00,52.67,52.74,52.67,52.72,23800.0,46.5477,46.6095,46.5477,46.5919,23800.0
2006-11-20 15:50:00,52.73,52.76,52.71,52.73,34500.0,46.6007,46.6272,46.583,46.6007,34500.0
2006-11-20 15:55:00,52.73,52.73,52.6,52.69,42100.0,46.6007,46.6007,46.4858,46.5653,42100.0
2006-11-21 09:30:00,52.66,52.67,52.49,52.49,22500.0,46.5388,46.5477,46.3886,46.3886,22500.0
2006-11-21 09:35:00,52.5,52.83,52.49,52.8,21200.0,46.3974,46.6891,46.3886,46.6626,21200.0
2006-11-21 09:40:00,52.8,52.99,52.79,52.96,19500.0,46.6626,46.8305,46.6537,46.804,19500.0
2006-11-21 09:45:00,52.95,53.0,52.8,52.81,22700.0,46.7951,46.8393,46.6626,46.6714,22700.0
2006-11-21 09:50:00,52.82,53.17,52.8,53.1,94100.0,46.6802,46.9895,46.6626,46.9277,94100.0
2006-11-21 09:55:00,53.1,53.12,53.0,53.08,26100.0,46.9277,46.9454,46.8393,46.91,26100.0
2006-11-21 10:00:00,53.07,53.35,53.07,53.07,43100.0,46.9012,47.1486,46.9012,46.9012,43100.0
2006-11-21 10:05:00,53.07,53.16,52.98,52.98,22000.0,46.9012,46.9807,46.8216,46.8216,22000.0
2006-11-21 10:10:00,52.93,53.01,52.8,52.81,16600.0,46.7774,46.8481,46.6626,46.6714,16600.0
2006-11-21 10:15:00,52.82,53.08,52.82,53.02,26700.0,46.6802,46.91,46.6802,46.857,26700.0
2006-11-21 10:20:00,53.01,53.11,53.0,53.02,20800.0,46.8481,46.9365,46.8393,46.857,20800.0
2006-11-21 10:25:00,53.03,53.09,52.88,52.95,16400.0,46.8658,46.9188,46.7333,46.7951,16400.0
2006-11-21 10:30:00,53.0,53.05,52.95,52.98,15600.0,46.8393,46.8835,46.7951,46.8216,15600.0
2006-11-21 10:35:00,52.98,53.01,52.83,52.83,15300.0,46.8216,46.8481,46.6891,46.6891,15300.0
2006-11-21 10:40:00,52.82,52.86,52.65,52.86,22500.0,46.6802,46.7156,46.53,46.7156,22500.0
2006-11-21 10:45:00,52.86,52.86,52.65,52.68,16600.0,46.7156,46.7156,46.53,46.5565,16600.0
2006-11-21 10:50:00,52.67,52.7,52.56,52.59,16400.0,46.5477,46.5742,46.4505,46.477,16400.0
2006-11-21 10:55:00,52.58,52.69,52.58,52.69,7500.0,46.4681,46.5653,46.4681,46.5653,7500.0
2006-11-21 11:00:00,52.69,53.04,52.69,53.01,32400.0,46.5653,46.8747,46.5653,46.8481,32400.0
2006-11-21 11:05:00,52.99,53.01,52.71,52.74,19800.0,46.8305,46.8481,46.583,46.6095,19800.0
2006-11-21 11:10:00,52.73,52.73,52.63,52.69,10900.0,46.6007,46.6007,46.5123,46.5653,10900.0
2006-11-21 11:15:00,52.69,52.69,52.6,52.66,11100.0,46.5653,46.5653,46.4858,46.5388,11100.0
2006-11-21 11:20:00,52.65,52.75,52.62,52.74,11600.0,46.53,46.6184,46.5035,46.6095,11600.0
2006-11-21 11:25:00,52.72,52.74,52.68,52.73,14400.0,46.5919,46.6095,46.5565,46.6007,14400.0
2006-11-21 11:30:00,52.71,52.73,52.47,52.49,18200.0,46.583,46.6007,46.3709,46.3886,18200.0
2006-11-21 11:35:00,52.48,52.48,52.37,52.46,26100.0,46.3798,46.3798,46.2825,46.3621,26100.0
2006-11-21 11:40:00,52.45,52.48,52.43,52.45,10900.0,46.3532,46.3798,46.3356,46.3532,10900.0
2006-11-21 11:45:00,52.45,52.47,52.44,52.46,19500.0,46.3532,46.3709,46.3444,46.3621,19500.0
2006-11-21 11:50:00,52.46,52.51,52.45,52.47,19100.0,46.3621,46.4063,46.3532,46.3709,19100.0
2006-11-21 11:55:00,52.47,52.49,52.45,52.47,10100.0,46.3709,46.3886,46.3532,46.3709,10100.0
2006-11-21 12:00:00,52.46,52.46,52.4,52.4,12800.0,46.3621,46.3621,46.309,46.309,12800.0
2006-11-21 12:05:00,52.38,52.38,52.31,52.38,14000.0,46.2914,46.2914,46.2295,46.2914,14000.0
2006-11-21 12:10:00,52.38,52.44,52.36,52.44,10100.0,46.2914,46.3444,46.2737,46.3444,10100.0
2006-11-21 12:15:00,52.42,52.44,52.4,52.4,5400.0,46.3267,46.3444,46.309,46.309,5400.0
2006-11-21 12:20:00,52.4,52.45,52.39,52.43,17100.0,46.309,46.3532,46.3002,46.3356,17100.0
2006-11-21 12:25:00,52.43,52.43,52.4,52.42,3400.0,46.3356,46.3356,46.309,46.3267,3400.0
2006-11-21 12:30:00,52.41,52.41,52.37,52.38,9200.0,46.3179,46.3179,46.2825,46.2914,9200.0
2006-11-21 12:35:00,52.39,52.39,52.36,52.37,5900.0,46.3002,46.3002,46.2737,46.2825,5900.0
2006-11-21 12:40:00,52.36,52.43,52.33,52.42,9500.0,46.2737,46.3356,46.2472,46.3267,9500.0
2006-11-21 12:45:00,52.42,52.5,52.41,52.49,14000.0,46.3267,46.3974,46.3179,46.3886,14000.0
2006-11-21 12:50:00,52.49,52.5,52.44,52.49,6700.0,46.3886,46.3974,46.3444,46.3886,6700.0
2006-11-21 12:55:00,52.49,52.59,52.49,52.59,9800.0,46.3886,46.477,46.3886,46.477,9800.0
2006-11-21 13:00:00,52.59,52.63,52.56,52.63,8700.0,46.477,46.5123,46.4505,46.5123,8700.0
2006-11-21 13:05:00,52.63,52.66,52.57,52.59,13300.0,46.5123,46.5388,46.4593,46.477,13300.0
2006-11-21 13:10:00,52.6,52.62,52.58,52.59,6100.0,46.4858,46.5035,46.4681,46.477,6100.0
2006-11-21 13:15:00,52.58,52.81,52.58,52.66,28100.0,46.4681,46.6714,46.4681,46.5388,28100.0
2006-11-21 13:20:00,52.69,52.75,52.68,52.71,21600.0,46.5653,46.6184,46.5565,46.583,21600.0
2006-11-21 13:25:00,52.71,52.83,52.67,52.82,14900.0,46.583,46.6891,46.5477,46.6802,14900.0
2006-11-21 13:30:00,52.82,52.92,52.82,52.88,7500.0,46.6802,46.7686,46.6802,46.7333,7500.0
2006-11-21 13:35:00,52.88,52.88,52.78,52.8,13600.0,46.7333,46.7333,46.6449,46.6626,13600.0
2006-11-21 13:40:00,52.79,52.79,52.68,52.68,17000.0,46.6537,46.6537,46.5565,46.5565,17000.0
2006-11-21 13:45:00,52.7,52.73,52.64,52.64,6100.0,46.5742,46.6007,46.5212,46.5212,6100.0
2006-11-21 13:50:00,52.66,52.68,52.64,52.66,6700.0,46.5388,46.5565,46.5212,46.5388,6700.0
2006-11-21 13:55:00,52.68,52.73,52.66,52.68,16200.0,46.5565,46.6007,46.5388,46.5565,16200.0
2006-11-21 14:00:00,52.69,52.71,52.68,52.69,13000.0,46.5653,46.583,46.5565,46.5653,13000.0
2006-11-21 14:05:00,52.69,52.7,52.62,52.7,33200.0,46.5653,46.5742,46.5035,46.5742,33200.0
2006-11-21 14:10:00,52.69,52.69,52.63,52.63,5700.0,46.5653,46.5653,46.5123,46.5123,5700.0
2006-11-21 14:15:00,52.64,52.64,52.6,52.62,8500.0,46.5212,46.5212,46.4858,46.5035,8500.0
2006-11-21 14:20:00,52.62,52.63,52.59,52.61,9800.0,46.5035,46.5123,46.477,46.4946,9800.0
2006-11-21 14:25:00,52.6,52.61,52.54,52.55,16100.0,46.4858,46.4946,46.4328,46.4416,16100.0
2006-11-21 14:30:00,52.55,52.58,52.53,52.54,12700.0,46.4416,46.4681,46.4239,46.4328,12700.0
2006-11-21 14:35:00,52.54,52.57,52.53,52.53,8500.0,46.4328,46.4593,46.4239,46.4239,8500.0
2006-11-21 14:40:00,52.53,52.6,52.45,52.49,14000.0,46.4239,46.4858,46.3532,46.3886,14000.0
2006-11-21 14:45:00,52.48,52.54,52.47,52.51,17600.0,46.3798,46.4328,46.3709,46.4063,17600.0
2006-11-21 14:50:00,52.51,52.51,52.44,52.48,6500.0,46.4063,46.4063,46.3444,46.3798,6500.0
2006-11-21 14:55:00,52.48,52.52,52.42,52.45,32100.0,46.3798,46.4151,46.3267,46.3532,32100.0
2006-11-21 15:00:00,52.47,52.49,52.45,52.46,12800.0,46.3709,46.3886,46.3532,46.3621,12800.0
2006-11-21 15:05:00,52.44,52.45,52.42,52.43,3500.0,46.3444,46.3532,46.3267,46.3356,3500.0
2006-11-21 15:10:00,52.42,52.46,52.39,52.46,19500.0,46.3267,46.3621,46.3002,46.3621,19500.0
2006-11-21 15:15:00,52.43,52.43,52.39,52.4,4600.0,46.3356,46.3356,46.3002,46.309,4600.0
2006-11-21 15:20:00,52.39,52.39,52.25,52.28,23100.0,46.3002,46.3002,46.1765,46.203,23100.0
2006-11-21 15:25:00,52.26,52.34,52.26,52.33,24700.0,46.1853,46.256,46.1853,46.2472,24700.0
2006-11-21 15:30:00,52.32,52.42,52.28,52.36,20500.0,46.2383,46.3267,46.203,46.2737,20500.0
2006-11-21 15:35:00,52.36,52.43,52.29,52.42,17400.0,46.2737,46.3356,46.2118,46.3267,17400.0
2006-11-21 15:40:00,52.42,52.43,52.33,52.37,18800.0,46.3267,46.3356,46.2472,46.2825,18800.0
2006-11-21 15:45:00,52.37,52.4,52.3,52.32,30600.0,46.2825,46.309,46.2207,46.2383,30600.0
2006-11-21 15:50:00,52.31,52.46,52.31,52.46,21200.0,46.2295,46.3621,46.2295,46.3621,21200.0
2006-11-21 15:55:00,52.48,52.48,52.41,52.44,31500.0,46.3798,46.3798,46.3179,46.3444,31500.0
2006-11-22 09:30:00,52.47,52.55,52.46,52.55,25900.0,46.3709,46.4416,46.3621,46.4416,25900.0
2006-11-22 09:35:00,52.55,52.77,52.47,52.65,38700.0,46.4416,46.636,46.3709,46.53,38700.0
2006-11-22 09:40:00,52.64,52.65,52.45,52.51,64100.0,46.5212,46.53,46.3532,46.4063,64100.0
2006-11-22 09:45:00,52.63,52.66,52.5,52.5,31200.0,46.5123,46.5388,46.3974,46.3974,31200.0
2006-11-22 09:50:00,52.49,52.5,52.03,52.06,39900.0,46.3886,46.3974,45.9821,46.0086,39900.0
2006-11-22 09:55:00,52.08,52.28,52.0,52.16,43800.0,46.0262,46.203,45.9555,46.0969,43800.0
2006-11-22 10:00:00,52.17,52.2,51.98,52.08,44500.0,46.1058,46.1323,45.9379,46.0262,44500.0
2006-11-22 10:05:00,52.09,52.16,52.02,52.16,13300.0,46.0351,46.0969,45.9732,46.0969,13300.0
2006-11-22 10:10:00,52.16,52.16,52.07,52.09,5500.0,46.0969,46.0969,46.0174,46.0351,5500.0
2006-11-22 10:15:00,52.09,52.2,52.0,52.02,28100.0,46.0351,46.1323,45.9555,45.9732,28100.0
2006-11-22 10:20:00,52.05,52.11,52.01,52.06,15500.0,45.9997,46.0528,45.9644,46.0086,15500.0
2006-11-22 10:25:00,52.07,52.12,52.01,52.1,13600.0,46.0174,46.0616,45.9644,46.0439,13600.0
2006-11-22 10:30:00,52.09,52.23,52.01,52.22,13300.0,46.0351,46.1588,45.9644,46.15,13300.0
2006-11-22 10:35:00,52.21,52.21,52.08,52.17,17900.0,46.1411,46.1411,46.0262,46.1058,17900.0
2006-11-22 10:40:00,52.18,52.2,52.1,52.1,15300.0,46.1146,46.1323,46.0439,46.0439,15300.0
2006-11-22 10:45:00,52.0,52.09,52.0,52.05,46500.0,45.9555,46.0351,45.9555,45.9997,46500.0
2006-11-22 10:50:00,52.04,52.05,51.99,52.01,27000.0,45.9909,45.9997,45.9467,45.9644,27000.0
2006-11-22 10:55:00,52.02,52.05,51.98,52.0,12700.0,45.9732,45.9997,45.9379,45.9555,12700.0
2006-11-22 11:00:00,51.98,52.05,51.96,51.96,60100.0,45.9379,45.9997,45.9202,45.9202,60100.0
2006-11-22 11:05:00,51.98,52.05,51.98,52.05,25000.0,45.9379,45.9997,45.9379,45.9997,25000.0
2006-11-22 11:10:00,52.03,52.04,51.99,52.0,12500.0,45.9821,45.9909,45.9467,45.9555,12500.0
2006-11-22 11:15:00,52.03,52.05,51.99,52.05,6800.0,45.9821,45.9997,45.9467,45.9997,6800.0
2006-11-22 11:20:00,52.05,52.05,51.94,51.96,15000.0,45.9997,45.9997,45.9025,45.9202,15000.0
2006-11-22 11:25:00,51.97,51.98,51.9,51.95,15600.0,45.929,45.9379,45.8672,45.9114,15600.0
2006-11-22 11:30:00,51.95,51.95,51.87,51.88,13900.0,45.9114,45.9114,45.8407,45.8495,13900.0
2006-11-22 11:35:00,51.87,52.07,51.87,52.05,20600.0,45.8407,46.0174,45.8407,45.9997,20600.0
2006-11-22 11:40:00,52.07,52.07,51.98,51.99,4900.0,46.0174,46.0174,45.9379,45.9467,4900.0
2006-11-22 11:45:00,51.99,52.07,51.99,52.02,8200.0,45.9467,46.0174,45.9467,45.9732,8200.0
2006-11-22 11:50:00,52.02,52.05,51.98,52.03,13400.0,45.9732,45.9997,45.9379,45.9821,13400.0
2006-11-22 11:55:00,52.03,52.03,51.96,51.97,8100.0,45.9821,45.9821,45.9202,45.929,8100.0
2006-11-22 12:00:00,51.97,52.1,51.97,52.1,4000.0,45.929,46.0439,45.929,46.0439,4000.0
2006-11-22 12:05:00,52.11,52.14,52.02,52.02,12500.0,46.0528,46.0793,45.9732,45.9732,12500.0
2006-11-22 12:10:00,52.01,52.21,52.0,52.21,18600.0,45.9644,46.1411,45.9555,46.1411,18600.0
2006-11-22 12:15:00,52.21,52.26,52.04,52.09,24600.0,46.1411,46.1853,45.9909,46.0351,24600.0
2006-11-22 12:20:00,52.11,52.25,52.11,52.22,13600.0,46.0528,46.1765,46.0528,46.15,13600.0
2006-11-22 12:25:00,52.23,52.23,52.19,52.19,4000.0,46.1588,46.1588,46.1235,46.1235,4000.0
2006-11-22 12:30:00,52.2,52.3,52.19,52.24,12700.0,46.1323,46.2207,46.1235,46.1676,12700.0
2006-11-22 12:35:00,52.22,52.23,52.14,52.14,3700.0,46.15,46.1588,46.0793,46.0793,3700.0
2006-11-22 12:40:00,52.14,52.15,52.11,52.11,4200.0,46.0793,46.0881,46.0528,46.0528,4200.0
2006-11-22 12:45:00,52.09,52.15,52.07,52.12,8000.0,46.0351,46.0881,46.0174,46.0616,8000.0
2006-11-22 12:50:00,52.11,52.3,52.11,52.26,9100.0,46.0528,46.2207,46.0528,46.1853,9100.0
2006-11-22 12:55:00,52.22,52.24,52.05,52.09,14300.0,46.15,46.1676,45.9997,46.0351,14300.0
2006-11-22 13:00:00,52.07,52.21,52.07,52.21,4100.0,46.0174,46.1411,46.0174,46.1411,4100.0
2006-11-22 13:05:00,52.22,52.22,52.07,52.09,6900.0,46.15,46.15,46.0174,46.0351,6900.0
2006-11-22 13:10:00,52.11,52.2,52.11,52.2,4600.0,46.0528,46.1323,46.0528,46.1323,4600.0
2006-11-22 13:15:00,52.18,52.22,52.14,52.17,5600.0,46.1146,46.15,46.0793,46.1058,5600.0
2006-11-22 13:20:00,52.15,52.22,52.1,52.11,20800.0,46.0881,46.15,46.0439,46.0528,20800.0
2006-11-22 13:25:00,52.1,52.17,52.09,52.14,2300.0,46.0439,46.1058,46.0351,46.0793,2300.0
2006-11-22 13:30:00,52.15,52.22,52.11,52.22,31800.0,46.0881,46.15,46.0528,46.15,31800.0
2006-11-22 13:35:00,52.22,52.28,52.21,52.22,9200.0,46.15,46.203,46.1411,46.15,9200.0
2006-11-22 13:40:00,52.23,52.31,52.23,52.27,8300.0,46.1588,46.2295,46.1588,46.1942,8300.0
2006-11-22 13:45:00,52.21,52.33,52.19,52.33,10800.0,46.1411,46.2472,46.1235,46.2472,10800.0
2006-11-22 13:50:00,52.31,52.35,52.25,52.25,14800.0,46.2295,46.2649,46.1765,46.1765,14800.0
2006-11-22 13:55:00,52.24,52.38,52.22,52.27,61100.0,46.1676,46.2914,46.15,46.1942,61100.0
2006-11-22 14:00:00,52.27,52.42,52.27,52.39,27800.0,46.1942,46.3267,46.1942,46.3002,27800.0
2006-11-22 14:05:00,52.4,52.53,52.37,52.45,38600.0,46.309,46.4239,46.2825,46.3532,38600.0
2006-11-22 14:10:00,52.45,52.6,52.45,52.59,40700.0,46.3532,46.4858,46.3532,46.477,40700.0
2006-11-22 14:15:00,52.58,52.65,52.52,52.62,54200.0,46.4681,46.53,46.4151,46.5035,54200.0
2006-11-22 14:20:00,52.63,52.64,52.4,52.49,25700.0,46.5123,46.5212,46.309,46.3886,25700.0
2006-11-22 14:25:00,52.53,52.55,52.41,52.55,12300.0,46.4239,46.4416,46.3179,46.4416,12300.0
2006-11-22 14:30:00,52.54,52.54,52.41,52.5,10600.0,46.4328,46.4328,46.3179,46.3974,10600.0
2006-11-22 14:35:00,52.51,52.63,52.47,52.61,24500.0,46.4063,46.5123,46.3709,46.4946,24500.0
2006-11-22 14:40:00,52.6,52.68,52.6,52.68,7900.0,46.4858,46.5565,46.4858,46.5565,7900.0
2006-11-22 14:45:00,52.68,52.86,52.68,52.8,29800.0,46.5565,46.7156,46.5565,46.6626,29800.0
2006-11-22 14:50:00,52.82,53.11,52.76,53.11,76800.0,46.6802,46.9365,46.6272,46.9365,76800.0
2006-11-22 14:55:00,53.11,53.13,52.97,52.97,55600.0,46.9365,46.9542,46.8128,46.8128,55600.0
2006-11-22 15:00:00,52.97,52.97,52.81,52.82,15100.0,46.8128,46.8128,46.6714,46.6802,15100.0
2006-11-22 15:05:00,52.81,52.81,52.47,52.62,34100.0,46.6714,46.6714,46.3709,46.5035,34100.0
2006-11-22 15:10:00,52.62,52.67,52.51,52.51,26700.0,46.5035,46.5477,46.4063,46.4063,26700.0
2006-11-22 15:15:00,52.5,52.56,52.39,52.56,29500.0,46.3974,46.4505,46.3002,46.4505,29500.0
2006-11-22 15:20:00,52.55,52.6,52.4,52.4,13800.0,46.4416,46.4858,46.309,46.309,13800.0
2006-11-22 15:25:00,52.41,52.61,52.41,52.53,37100.0,46.3179,46.4946,46.3179,46.4239,37100.0
2006-11-22 15:30:00,52.5,52.82,52.5,52.77,49400.0,46.3974,46.6802,46.3974,46.636,49400.0
2006-11-22 15:35:00,52.77,52.82,52.6,52.67,58800.0,46.636,46.6802,46.4858,46.5477,58800.0
2006-11-22 15:40:00,52.65,52.74,52.62,52.74,33800.0,46.53,46.6095,46.5035,46.6095,33800.0
2006-11-22 15:45:00,52.74,52.92,52.71,52.91,34900.0,46.6095,46.7686,46.583,46.7598,34900.0
2006-11-22 15:50:00,52.89,52.96,52.85,52.86,41200.0,46.7421,46.804,46.7067,46.7156,41200.0
2006-11-22 15:55:00,52.86,52.87,52.77,52.81,36700.0,46.7156,46.7244,46.636,46.6714,36700.0
2006-11-24 09:30:00,52.6,52.61,52.43,52.57,7200.0,46.4858,46.4946,46.3356,46.4593,7200.0
2006-11-24 09:35:00,52.54,52.6,52.35,52.36,7700.0,46.4328,46.4858,46.2649,46.2737,7700.0
2006-11-24 09:40:00,52.37,52.59,52.35,52.52,6700.0,46.2825,46.477,46.2649,46.4151,6700.0
2006-11-24 09:45:00,52.48,52.48,52.32,52.36,7200.0,46.3798,46.3798,46.2383,46.2737,7200.0
2006-11-24 09:50:00,52.37,52.42,52.32,52.42,8300.0,46.2825,46.3267,46.2383,46.3267,8300.0
2006-11-24 09:55:00,52.49,52.5,52.18,52.26,13000.0,46.3886,46.3974,46.1146,46.1853,13000.0
2006-11-24 10:00:00,52.26,52.42,52.25,52.37,16700.0,46.1853,46.3267,46.1765,46.2825,16700.0
2006-11-24 10:05:00,52.38,52.43,52.35,52.39,24200.0,46.2914,46.3356,46.2649,46.3002,24200.0
2006-11-24 10:10:00,52.39,52.43,52.34,52.35,14500.0,46.3002,46.3356,46.256,46.2649,14500.0
2006-11-24 10:15:00,52.34,52.36,52.21,52.34,12600.0,46.256,46.2737,46.1411,46.256,12600.0
2006-11-24 10:20:00,52.34,52.38,52.3,52.38,4100.0,46.256,46.2914,46.2207,46.2914,4100.0
2006-11-24 10:25:00,52.38,52.4,52.37,52.4,1700.0,46.2914,46.309,46.2825,46.309,1700.0
2006-11-24 10:30:00,52.39,52.4,52.36,52.37,4900.0,46.3002,46.309,46.2737,46.2825,4900.0
2006-11-24 10:35:00,52.36,52.39,52.35,52.39,1500.0,46.2737,46.3002,46.2649,46.3002,1500.0
2006-11-24 10:40:00,52.37,52.38,52.35,52.37,4300.0,46.2825,46.2914,46.2649,46.2825,4300.0
2006-11-24 10:45:00,52.36,52.41,52.36,52.4,4400.0,46.2737,46.3179,46.2737,46.309,4400.0
2006-11-24 10:50:00,52.43,52.46,52.43,52.45,9300.0,46.3356,46.3621,46.3356,46.3532,9300.0
2006-11-24 10:55:00,52.46,52.47,52.4,52.44,13900.0,46.3621,46.3709,46.309,46.3444,13900.0
2006-11-24 11:00:00,52.46,52.47,52.38,52.44,6100.0,46.3621,46.3709,46.2914,46.3444,6100.0
2006-11-24 11:05:00,52.46,52.51,52.38,52.48,10300.0,46.3621,46.4063,46.2914,46.3798,10300.0
2006-11-24 11:10:00,52.48,52.48,52.35,52.44,7900.0,46.3798,46.3798,46.2649,46.3444,7900.0
2006-11-24 11:15:00,52.43,52.48,52.37,52.4,10000.0,46.3356,46.3798,46.2825,46.309,10000.0
2006-11-24 11:20:00,52.4,52.4,52.36,52.37,8700.0,46.309,46.309,46.2737,46.2825,8700.0
2006-11-24 11:25:00,52.38,52.41,52.35,52.36,10500.0,46.2914,46.3179,46.2649,46.2737,10500.0
2006-11-24 11:30:00,52.38,52.41,52.36,52.39,7500.0,46.2914,46.3179,46.2737,46.3002,7500.0
2006-11-24 11:35:00,52.39,52.41,52.34,52.41,4300.0,46.3002,46.3179,46.256,46.3179,4300.0
2006-11-24 11:40:00,52.41,52.51,52.41,52.51,3200.0,46.3179,46.4063,46.3179,46.4063,3200.0
2006-11-24 11:45:00,52.52,52.57,52.49,52.51,7600.0,46.4151,46.4593,46.3886,46.4063,7600.0
2006-11-24 11:50:00,52.54,52.59,52.48,52.48,6400.0,46.4328,46.477,46.3798,46.3798,6400.0
2006-11-24 11:55:00,52.49,52.56,52.47,52.54,3900.0,46.3886,46.4505,46.3709,46.4328,3900.0
2006-11-24 12:00:00,52.52,52.57,52.52,52.55,3400.0,46.4151,46.4593,46.4151,46.4416,3400.0
2006-11-24 12:05:00,52.55,52.6,52.55,52.59,4800.0,46.4416,46.4858,46.4416,46.477,4800.0
2006-11-24 12:10:00,52.59,52.65,52.57,52.65,4900.0,46.477,46.53,46.4593,46.53,4900.0
2006-11-24 12:15:00,52.66,52.68,52.55,52.56,5200.0,46.5388,46.5565,46.4416,46.4505,5200.0
2006-11-24 12:20:00,52.56,52.62,52.56,52.62,4000.0,46.4505,46.5035,46.4505,46.5035,4000.0
2006-11-24 12:25:00,52.63,52.68,52.63,52.65,1900.0,46.5123,46.5565,46.5123,46.53,1900.0
2006-11-24 12:30:00,52.66,52.66,52.57,52.57,2000.0,46.5388,46.5388,46.4593,46.4593,2000.0
2006-11-24 12:35:00,52.55,52.72,52.46,52.7,18500.0,46.4416,46.5919,46.3621,46.5742,18500.0
2006-11-24 12:40:00,52.71,52.75,52.58,52.75,13200.0,46.583,46.6184,46.4681,46.6184,13200.0
2006-11-24 12:45:00,52.75,52.75,52.66,52.7,15600.0,46.6184,46.6184,46.5388,46.5742,15600.0
2006-11-24 12:50:00,52.7,52.7,52.6,52.62,20400.0,46.5742,46.5742,46.4858,46.5035,20400.0
2006-11-24 12:55:00,52.62,52.63,52.5,52.6,25600.0,46.5035,46.5123,46.3974,46.4858,25600.0
2006-11-24 13:00:00,52.59,52.65,52.59,52.65,14000.0,46.477,46.53,46.477,46.53,14000.0
2006-11-24 13:05:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 13:10:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 13:15:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 13:20:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 13:25:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 13:30:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 13:35:00,52.65,52.65,52.65,52.65,500.0,46.53,46.53,46.53,46.53,500.0
2006-11-24 13:40:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 13:45:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 13:50:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 13:55:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 14:00:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 14:05:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 14:10:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 14:15:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 14:20:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 14:25:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 14:30:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 14:35:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 14:40:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 14:45:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 14:50:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 14:55:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 15:00:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 15:05:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 15:10:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 15:15:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 15:20:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 15:25:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 15:30:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 15:35:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 15:40:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 15:45:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 15:50:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 15:55:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-27 09:30:00,52.38,52.5,52.26,52.26,24400.0,46.2914,46.3974,46.1853,46.1853,24400.0
2006-11-27 09:35:00,52.25,52.28,52.13,52.17,24300.0,46.1765,46.203,46.0704,46.1058,24300.0
2006-11-27 09:40:00,52.19,52.49,52.17,52.4,16600.0,46.1235,46.3886,46.1058,46.309,16600.0
2006-11-27 09:45:00,52.38,52.41,52.34,52.4,8500.0,46.2914,46.3179,46.256,46.309,8500.0
2006-11-27 09:50:00,52.42,52.67,52.4,52.44,12900.0,46.3267,46.5477,46.309,46.3444,12900.0
2006-11-27 09:55:00,52.44,52.55,52.44,52.55,12800.0,46.3444,46.4416,46.3444,46.4416,12800.0
2006-11-27 10:00:00,52.54,52.56,52.24,52.31,23000.0,46.4328,46.4505,46.1676,46.2295,23000.0
2006-11-27 10:05:00,52.32,52.37,52.28,52.37,12300.0,46.2383,46.2825,46.203,46.2825,12300.0
2006-11-27 10:10:00,52.38,52.45,52.22,52.29,21500.0,46.2914,46.3532,46.15,46.2118,21500.0
2006-11-27 10:15:00,52.29,52.37,52.24,52.34,18300.0,46.2118,46.2825,46.1676,46.256,18300.0
2006-11-27 10:20:00,52.34,52.34,52.27,52.3,10100.0,46.256,46.256,46.1942,46.2207,10100.0
2006-11-27 10:25:00,52.32,52.4,52.29,52.39,15600.0,46.2383,46.309,46.2118,46.3002,15600.0
2006-11-27 10:30:00,52.4,52.4,52.3,52.31,11100.0,46.309,46.309,46.2207,46.2295,11100.0
2006-11-27 10:35:00,52.32,52.32,52.2,52.27,19200.0,46.2383,46.2383,46.1323,46.1942,19200.0
2006-11-27 10:40:00,52.27,52.61,52.26,52.57,37100.0,46.1942,46.4946,46.1853,46.4593,37100.0
2006-11-27 10:45:00,52.58,52.58,52.33,52.45,17800.0,46.4681,46.4681,46.2472,46.3532,17800.0
2006-11-27 10:50:00,52.47,52.54,52.44,52.52,11500.0,46.3709,46.4328,46.3444,46.4151,11500.0
2006-11-27 10:55:00,52.52,52.64,52.51,52.63,8300.0,46.4151,46.5212,46.4063,46.5123,8300.0
2006-11-27 11:00:00,52.6,52.67,52.49,52.57,14700.0,46.4858,46.5477,46.3886,46.4593,14700.0
2006-11-27 11:05:00,52.57,52.64,52.49,52.58,25800.0,46.4593,46.5212,46.3886,46.4681,25800.0
2006-11-27 11:10:00,52.58,52.62,52.32,52.32,15200.0,46.4681,46.5035,46.2383,46.2383,15200.0
2006-11-27 11:15:00,52.31,52.42,52.26,52.42,13000.0,46.2295,46.3267,46.1853,46.3267,13000.0
2006-11-27 11:20:00,52.44,52.54,52.39,52.39,24100.0,46.3444,46.4328,46.3002,46.3002,24100.0
2006-11-27 11:25:00,52.38,52.38,52.34,52.35,21400.0,46.2914,46.2914,46.256,46.2649,21400.0
2006-11-27 11:30:00,52.35,52.35,52.28,52.28,21200.0,46.2649,46.2649,46.203,46.203,21200.0
2006-11-27 11:35:00,52.28,52.3,52.21,52.3,15800.0,46.203,46.2207,46.1411,46.2207,15800.0
2006-11-27 11:40:00,52.31,52.35,52.31,52.34,19000.0,46.2295,46.2649,46.2295,46.256,19000.0
2006-11-27 11:45:00,52.33,52.34,52.24,52.29,9500.0,46.2472,46.256,46.1676,46.2118,9500.0
2006-11-27 11:50:00,52.3,52.35,52.28,52.31,11600.0,46.2207,46.2649,46.203,46.2295,11600.0
2006-11-27 11:55:00,52.31,52.34,52.18,52.25,12200.0,46.2295,46.256,46.1146,46.1765,12200.0
2006-11-27 12:00:00,52.25,52.28,52.23,52.27,7600.0,46.1765,46.203,46.1588,46.1942,7600.0
2006-11-27 12:05:00,52.29,52.33,52.27,52.32,5900.0,46.2118,46.2472,46.1942,46.2383,5900.0
2006-11-27 12:10:00,52.33,52.33,52.27,52.27,5400.0,46.2472,46.2472,46.1942,46.1942,5400.0
2006-11-27 12:15:00,52.27,52.27,52.25,52.26,5000.0,46.1942,46.1942,46.1765,46.1853,5000.0
2006-11-27 12:20:00,52.28,52.28,52.23,52.24,6100.0,46.203,46.203,46.1588,46.1676,6100.0
2006-11-27 12:25:00,52.24,52.25,52.22,52.22,9900.0,46.1676,46.1765,46.15,46.15,9900.0
2006-11-27 12:30:00,52.22,52.23,52.02,52.05,33700.0,46.15,46.1588,45.9732,45.9997,33700.0
2006-11-27 12:35:00,52.07,52.14,52.03,52.03,14900.0,46.0174,46.0793,45.9821,45.9821,14900.0
2006-11-27 12:40:00,52.02,52.11,52.02,52.1,10800.0,45.9732,46.0528,45.9732,46.0439,10800.0
2006-11-27 12:45:00,52.1,52.1,52.06,52.08,6800.0,46.0439,46.0439,46.0086,46.0262,6800.0
2006-11-27 12:50:00,52.09,52.1,52.06,52.06,5500.0,46.0351,46.0439,46.0086,46.0086,5500.0
2006-11-27 12:55:00,52.06,52.1,52.01,52.09,7000.0,46.0086,46.0439,45.9644,46.0351,7000.0
2006-11-27 13:00:00,52.1,52.1,51.95,52.0,16900.0,46.0439,46.0439,45.9114,45.9555,16900.0
2006-11-27 13:05:00,51.99,52.0,51.97,51.99,6300.0,45.9467,45.9555,45.929,45.9467,6300.0
2006-11-27 13:10:00,51.99,52.01,51.95,52.0,22000.0,45.9467,45.9644,45.9114,45.9555,22000.0
2006-11-27 13:15:00,52.0,52.02,51.91,52.02,11800.0,45.9555,45.9732,45.876,45.9732,11800.0
2006-11-27 13:20:00,52.02,52.27,51.9,51.98,32200.0,45.9732,46.1942,45.8672,45.9379,32200.0
2006-11-27 13:25:00,51.98,52.1,51.98,52.09,10600.0,45.9379,46.0439,45.9379,46.0351,10600.0
2006-11-27 13:30:00,52.09,52.19,52.09,52.17,9900.0,46.0351,46.1235,46.0351,46.1058,9900.0
2006-11-27 13:35:00,52.16,52.17,52.12,52.13,23500.0,46.0969,46.1058,46.0616,46.0704,23500.0
2006-11-27 13:40:00,52.13,52.22,52.11,52.21,12900.0,46.0704,46.15,46.0528,46.1411,12900.0
2006-11-27 13:45:00,52.21,52.26,52.21,52.24,12200.0,46.1411,46.1853,46.1411,46.1676,12200.0
2006-11-27 13:50:00,52.24,52.24,52.2,52.21,8100.0,46.1676,46.1676,46.1323,46.1411,8100.0
2006-11-27 13:55:00,52.23,52.24,52.18,52.18,11200.0,46.1588,46.1676,46.1146,46.1146,11200.0
2006-11-27 14:00:00,52.18,52.24,52.16,52.24,7300.0,46.1146,46.1676,46.0969,46.1676,7300.0
2006-11-27 14:05:00,52.23,52.23,52.18,52.2,19300.0,46.1588,46.1588,46.1146,46.1323,19300.0
2006-11-27 14:10:00,52.2,52.23,52.16,52.21,9600.0,46.1323,46.1588,46.0969,46.1411,9600.0
2006-11-27 14:15:00,52.23,52.3,52.21,52.3,14900.0,46.1588,46.2207,46.1411,46.2207,14900.0
2006-11-27 14:20:00,52.28,52.3,52.19,52.2,18600.0,46.203,46.2207,46.1235,46.1323,18600.0
2006-11-27 14:25:00,52.18,52.18,52.07,52.13,33100.0,46.1146,46.1146,46.0174,46.0704,33100.0
2006-11-27 14:30:00,52.13,52.23,52.12,52.15,20100.0,46.0704,46.1588,46.0616,46.0881,20100.0
2006-11-27 14:35:00,52.15,52.22,52.14,52.18,6800.0,46.0881,46.15,46.0793,46.1146,6800.0
2006-11-27 14:40:00,52.19,52.23,52.13,52.2,14200.0,46.1235,46.1588,46.0704,46.1323,14200.0
2006-11-27 14:45:00,52.2,52.2,52.1,52.12,14800.0,46.1323,46.1323,46.0439,46.0616,14800.0
2006-11-27 14:50:00,52.12,52.16,52.06,52.06,12100.0,46.0616,46.0969,46.0086,46.0086,12100.0
2006-11-27 14:55:00,52.06,52.1,51.99,52.0,11800.0,46.0086,46.0439,45.9467,45.9555,11800.0
2006-11-27 15:00:00,52.0,52.08,51.99,52.08,13400.0,45.9555,46.0262,45.9467,46.0262,13400.0
2006-11-27 15:05:00,52.07,52.07,52.02,52.03,11000.0,46.0174,46.0174,45.9732,45.9821,11000.0
2006-11-27 15:10:00,52.03,52.13,52.03,52.13,13000.0,45.9821,46.0704,45.9821,46.0704,13000.0
2006-11-27 15:15:00,52.12,52.13,52.09,52.13,13400.0,46.0616,46.0704,46.0351,46.0704,13400.0
2006-11-27 15:20:00,52.13,52.14,52.09,52.13,23100.0,46.0704,46.0793,46.0351,46.0704,23100.0
2006-11-27 15:25:00,52.13,52.14,52.09,52.1,16500.0,46.0704,46.0793,46.0351,46.0439,16500.0
2006-11-27 15:30:00,52.1,52.12,52.01,52.07,25100.0,46.0439,46.0616,45.9644,46.0174,25100.0
2006-11-27 15:35:00,52.06,52.07,52.01,52.05,21500.0,46.0086,46.0174,45.9644,45.9997,21500.0
2006-11-27 15:40:00,52.05,52.05,51.92,51.93,28500.0,45.9997,45.9997,45.8848,45.8937,28500.0
2006-11-27 15:45:00,51.92,51.99,51.9,51.91,21800.0,45.8848,45.9467,45.8672,45.876,21800.0
2006-11-27 15:50:00,51.91,51.91,51.81,51.9,28800.0,45.876,45.876,45.7876,45.8672,28800.0
2006-11-27 15:55:00,51.91,51.97,51.87,51.87,41800.0,45.876,45.929,45.8407,45.8407,41800.0
2006-11-28 09:30:00,51.91,52.02,51.85,51.87,22800.0,45.876,45.9732,45.823,45.8407,22800.0
2006-11-28 09:35:00,51.85,52.16,51.82,51.91,15200.0,45.823,46.0969,45.7965,45.876,15200.0
2006-11-28 09:40:00,51.93,52.27,51.82,52.11,24300.0,45.8937,46.1942,45.7965,46.0528,24300.0
2006-11-28 09:45:00,52.12,52.25,52.05,52.08,23800.0,46.0616,46.1765,45.9997,46.0262,23800.0
2006-11-28 09:50:00,52.09,52.15,52.02,52.04,22100.0,46.0351,46.0881,45.9732,45.9909,22100.0
2006-11-28 09:55:00,52.09,52.16,52.03,52.14,6400.0,46.0351,46.0969,45.9821,46.0793,6400.0
2006-11-28 10:00:00,52.12,52.35,52.1,52.35,26600.0,46.0616,46.2649,46.0439,46.2649,26600.0
2006-11-28 10:05:00,52.31,52.35,52.17,52.25,14400.0,46.2295,46.2649,46.1058,46.1765,14400.0
2006-11-28 10:10:00,52.24,52.24,52.03,52.16,30000.0,46.1676,46.1676,45.9821,46.0969,30000.0
2006-11-28 10:15:00,52.16,52.19,52.03,52.14,16300.0,46.0969,46.1235,45.9821,46.0793,16300.0
2006-11-28 10:20:00,52.13,52.42,52.07,52.39,26400.0,46.0704,46.3267,46.0174,46.3002,26400.0
2006-11-28 10:25:00,52.38,52.44,52.34,52.39,29100.0,46.2914,46.3444,46.256,46.3002,29100.0
2006-11-28 10:30:00,52.38,52.55,52.36,52.55,28800.0,46.2914,46.4416,46.2737,46.4416,28800.0
2006-11-28 10:35:00,52.55,52.69,52.49,52.62,40500.0,46.4416,46.5653,46.3886,46.5035,40500.0
2006-11-28 10:40:00,52.64,52.67,52.56,52.57,25200.0,46.5212,46.5477,46.4505,46.4593,25200.0
2006-11-28 10:45:00,52.59,52.7,52.57,52.7,11400.0,46.477,46.5742,46.4593,46.5742,11400.0
2006-11-28 10:50:00,52.68,52.68,52.54,52.58,21600.0,46.5565,46.5565,46.4328,46.4681,21600.0
2006-11-28 10:55:00,52.56,52.61,52.52,52.56,15700.0,46.4505,46.4946,46.4151,46.4505,15700.0
2006-11-28 11:00:00,52.58,52.61,52.54,52.58,6300.0,46.4681,46.4946,46.4328,46.4681,6300.0
2006-11-28 11:05:00,52.57,52.68,52.56,52.68,13900.0,46.4593,46.5565,46.4505,46.5565,13900.0
2006-11-28 11:10:00,52.66,52.77,52.66,52.75,11300.0,46.5388,46.636,46.5388,46.6184,11300.0
2006-11-28 11:15:00,52.76,52.78,52.66,52.78,28200.0,46.6272,46.6449,46.5388,46.6449,28200.0
2006-11-28 11:20:00,52.8,52.95,52.77,52.78,31700.0,46.6626,46.7951,46.636,46.6449,31700.0
2006-11-28 11:25:00,52.8,52.83,52.7,52.82,32700.0,46.6626,46.6891,46.5742,46.6802,32700.0
2006-11-28 11:30:00,52.83,52.89,52.81,52.85,15600.0,46.6891,46.7421,46.6714,46.7067,15600.0
2006-11-28 11:35:00,52.85,52.87,52.81,52.83,6600.0,46.7067,46.7244,46.6714,46.6891,6600.0
2006-11-28 11:40:00,52.84,52.86,52.72,52.76,12400.0,46.6979,46.7156,46.5919,46.6272,12400.0
2006-11-28 11:45:00,52.76,52.76,52.66,52.68,24400.0,46.6272,46.6272,46.5388,46.5565,24400.0
2006-11-28 11:50:00,52.69,52.72,52.68,52.69,5900.0,46.5653,46.5919,46.5565,46.5653,5900.0
2006-11-28 11:55:00,52.69,52.72,52.67,52.7,14700.0,46.5653,46.5919,46.5477,46.5742,14700.0
2006-11-28 12:00:00,52.68,52.68,52.65,52.68,18600.0,46.5565,46.5565,46.53,46.5565,18600.0
2006-11-28 12:05:00,52.67,52.76,52.66,52.74,10400.0,46.5477,46.6272,46.5388,46.6095,10400.0
2006-11-28 12:10:00,52.76,52.76,52.64,52.64,1900.0,46.6272,46.6272,46.5212,46.5212,1900.0
2006-11-28 12:15:00,52.64,52.71,52.61,52.68,4300.0,46.5212,46.583,46.4946,46.5565,4300.0
2006-11-28 12:20:00,52.67,52.67,52.46,52.53,10200.0,46.5477,46.5477,46.3621,46.4239,10200.0
2006-11-28 12:25:00,52.51,52.65,52.51,52.63,8300.0,46.4063,46.53,46.4063,46.5123,8300.0
2006-11-28 12:30:00,52.65,52.72,52.63,52.67,25400.0,46.53,46.5919,46.5123,46.5477,25400.0
2006-11-28 12:35:00,52.66,52.68,52.6,52.65,12000.0,46.5388,46.5565,46.4858,46.53,12000.0
2006-11-28 12:40:00,52.66,52.66,52.52,52.59,7100.0,46.5388,46.5388,46.4151,46.477,7100.0
2006-11-28 12:45:00,52.59,52.61,52.43,52.46,6900.0,46.477,46.4946,46.3356,46.3621,6900.0
2006-11-28 12:50:00,52.46,52.57,52.46,52.51,2900.0,46.3621,46.4593,46.3621,46.4063,2900.0
2006-11-28 12:55:00,52.55,52.55,52.5,52.53,1400.0,46.4416,46.4416,46.3974,46.4239,1400.0
2006-11-28 13:00:00,52.5,52.67,52.49,52.67,4600.0,46.3974,46.5477,46.3886,46.5477,4600.0
2006-11-28 13:05:00,52.67,52.75,52.65,52.72,13500.0,46.5477,46.6184,46.53,46.5919,13500.0
2006-11-28 13:10:00,52.71,52.72,52.67,52.69,2200.0,46.583,46.5919,46.5477,46.5653,2200.0
2006-11-28 13:15:00,52.7,52.7,52.49,52.5,7100.0,46.5742,46.5742,46.3886,46.3974,7100.0
2006-11-28 13:20:00,52.47,52.53,52.44,52.44,10400.0,46.3709,46.4239,46.3444,46.3444,10400.0
2006-11-28 13:25:00,52.41,52.47,52.41,52.44,4600.0,46.3179,46.3709,46.3179,46.3444,4600.0
2006-11-28 13:30:00,52.45,52.49,52.45,52.47,11700.0,46.3532,46.3886,46.3532,46.3709,11700.0
2006-11-28 13:35:00,52.48,52.48,52.42,52.42,5500.0,46.3798,46.3798,46.3267,46.3267,5500.0
2006-11-28 13:40:00,52.45,52.48,52.45,52.48,4500.0,46.3532,46.3798,46.3532,46.3798,4500.0
2006-11-28 13:45:00,52.47,52.51,52.4,52.47,20800.0,46.3709,46.4063,46.309,46.3709,20800.0
2006-11-28 13:50:00,52.48,52.49,52.37,52.38,26900.0,46.3798,46.3886,46.2825,46.2914,26900.0
2006-11-28 13:55:00,52.37,52.37,52.19,52.23,26800.0,46.2825,46.2825,46.1235,46.1588,26800.0
2006-11-28 14:00:00,52.25,52.25,52.23,52.23,33900.0,46.1765,46.1765,46.1588,46.1588,33900.0
2006-11-28 14:05:00,52.22,52.23,52.14,52.2,17900.0,46.15,46.1588,46.0793,46.1323,17900.0
2006-11-28 14:10:00,52.19,52.35,52.15,52.27,25900.0,46.1235,46.2649,46.0881,46.1942,25900.0
2006-11-28 14:15:00,52.26,52.27,52.19,52.26,8500.0,46.1853,46.1942,46.1235,46.1853,8500.0
2006-11-28 14:20:00,52.26,52.29,52.23,52.27,38900.0,46.1853,46.2118,46.1588,46.1942,38900.0
2006-11-28 14:25:00,52.27,52.33,52.26,52.3,25600.0,46.1942,46.2472,46.1853,46.2207,25600.0
2006-11-28 14:30:00,52.29,52.35,52.25,52.34,16800.0,46.2118,46.2649,46.1765,46.256,16800.0
2006-11-28 14:35:00,52.34,52.37,52.27,52.33,24500.0,46.256,46.2825,46.1942,46.2472,24500.0
2006-11-28 14:40:00,52.33,52.38,52.28,52.37,54500.0,46.2472,46.2914,46.203,46.2825,54500.0
2006-11-28 14:45:00,52.37,52.42,52.35,52.38,72500.0,46.2825,46.3267,46.2649,46.2914,72500.0
2006-11-28 14:50:00,52.38,52.4,52.35,52.37,62700.0,46.2914,46.309,46.2649,46.2825,62700.0
2006-11-28 14:55:00,52.36,52.38,52.35,52.38,20000.0,46.2737,46.2914,46.2649,46.2914,20000.0
2006-11-28 15:00:00,52.38,52.39,52.35,52.37,21500.0,46.2914,46.3002,46.2649,46.2825,21500.0
2006-11-28 15:05:00,52.37,52.39,52.35,52.36,27100.0,46.2825,46.3002,46.2649,46.2737,27100.0
2006-11-28 15:10:00,52.35,52.48,52.27,52.44,31200.0,46.2649,46.3798,46.1942,46.3444,31200.0
2006-11-28 15:15:00,52.44,52.44,52.36,52.41,22800.0,46.3444,46.3444,46.2737,46.3179,22800.0
2006-11-28 15:20:00,52.44,52.48,52.39,52.4,44300.0,46.3444,46.3798,46.3002,46.309,44300.0
2006-11-28 15:25:00,52.39,52.41,52.35,52.37,35700.0,46.3002,46.3179,46.2649,46.2825,35700.0
2006-11-28 15:30:00,52.37,52.43,52.35,52.38,24000.0,46.2825,46.3356,46.2649,46.2914,24000.0
2006-11-28 15:35:00,52.38,52.43,52.35,52.41,17500.0,46.2914,46.3356,46.2649,46.3179,17500.0
2006-11-28 15:40:00,52.42,52.43,52.35,52.43,33700.0,46.3267,46.3356,46.2649,46.3356,33700.0
2006-11-28 15:45:00,52.42,52.51,52.35,52.37,50900.0,46.3267,46.4063,46.2649,46.2825,50900.0
2006-11-28 15:50:00,52.38,52.46,52.38,52.45,39400.0,46.2914,46.3621,46.2914,46.3532,39400.0
2006-11-28 15:55:00,52.46,52.48,52.37,52.41,44500.0,46.3621,46.3798,46.2825,46.3179,44500.0
2006-11-29 09:30:00,52.44,52.55,52.35,52.44,25800.0,46.3444,46.4416,46.2649,46.3444,25800.0
2006-11-29 09:35:00,52.41,52.44,52.26,52.26,42500.0,46.3179,46.3444,46.1853,46.1853,42500.0
2006-11-29 09:40:00,52.27,52.33,52.11,52.15,36500.0,46.1942,46.2472,46.0528,46.0881,36500.0
2006-11-29 09:45:00,52.16,52.35,52.12,52.24,13900.0,46.0969,46.2649,46.0616,46.1676,13900.0
2006-11-29 09:50:00,52.27,52.43,52.27,52.29,8600.0,46.1942,46.3356,46.1942,46.2118,8600.0
2006-11-29 09:55:00,52.28,52.28,52.2,52.22,14500.0,46.203,46.203,46.1323,46.15,14500.0
2006-11-29 10:00:00,52.22,52.22,52.06,52.17,27500.0,46.15,46.15,46.0086,46.1058,27500.0
2006-11-29 10:05:00,52.17,52.26,52.16,52.23,13200.0,46.1058,46.1853,46.0969,46.1588,13200.0
2006-11-29 10:10:00,52.25,52.3,52.23,52.3,15200.0,46.1765,46.2207,46.1588,46.2207,15200.0
2006-11-29 10:15:00,52.3,52.3,52.21,52.3,26700.0,46.2207,46.2207,46.1411,46.2207,26700.0
2006-11-29 10:20:00,52.3,52.37,52.24,52.26,14900.0,46.2207,46.2825,46.1676,46.1853,14900.0
2006-11-29 10:25:00,52.26,52.32,52.23,52.28,17300.0,46.1853,46.2383,46.1588,46.203,17300.0
2006-11-29 10:30:00,52.28,52.29,52.21,52.23,21600.0,46.203,46.2118,46.1411,46.1588,21600.0
2006-11-29 10:35:00,52.21,52.22,52.15,52.17,12300.0,46.1411,46.15,46.0881,46.1058,12300.0
2006-11-29 10:40:00,52.16,52.21,52.01,52.01,23300.0,46.0969,46.1411,45.9644,45.9644,23300.0
2006-11-29 10:45:00,52.01,52.25,52.0,52.21,18400.0,45.9644,46.1765,45.9555,46.1411,18400.0
2006-11-29 10:50:00,52.21,52.32,52.14,52.17,17200.0,46.1411,46.2383,46.0793,46.1058,17200.0
2006-11-29 10:55:00,52.17,52.24,52.11,52.2,27800.0,46.1058,46.1676,46.0528,46.1323,27800.0
2006-11-29 11:00:00,52.18,52.31,52.12,52.31,24900.0,46.1146,46.2295,46.0616,46.2295,24900.0
2006-11-29 11:05:00,52.31,52.34,52.22,52.27,17500.0,46.2295,46.256,46.15,46.1942,17500.0
2006-11-29 11:10:00,52.24,52.34,52.24,52.29,29800.0,46.1676,46.256,46.1676,46.2118,29800.0
2006-11-29 11:15:00,52.29,52.29,52.13,52.27,36600.0,46.2118,46.2118,46.0704,46.1942,36600.0
2006-11-29 11:20:00,52.27,52.32,52.2,52.2,16800.0,46.1942,46.2383,46.1323,46.1323,16800.0
2006-11-29 11:25:00,52.18,52.21,52.15,52.15,4000.0,46.1146,46.1411,46.0881,46.0881,4000.0
2006-11-29 11:30:00,52.15,52.16,52.1,52.13,13200.0,46.0881,46.0969,46.0439,46.0704,13200.0
2006-11-29 11:35:00,52.16,52.18,52.09,52.14,17900.0,46.0969,46.1146,46.0351,46.0793,17900.0
2006-11-29 11:40:00,52.15,52.16,52.08,52.09,6500.0,46.0881,46.0969,46.0262,46.0351,6500.0
2006-11-29 11:45:00,52.09,52.11,52.0,52.11,61400.0,46.0351,46.0528,45.9555,46.0528,61400.0
2006-11-29 11:50:00,52.11,52.18,52.07,52.07,29000.0,46.0528,46.1146,46.0174,46.0174,29000.0
2006-11-29 11:55:00,52.04,52.05,52.01,52.03,12500.0,45.9909,45.9997,45.9644,45.9821,12500.0
2006-11-29 12:00:00,52.04,52.11,52.03,52.03,8700.0,45.9909,46.0528,45.9821,45.9821,8700.0
2006-11-29 12:05:00,52.02,52.04,52.0,52.03,22400.0,45.9732,45.9909,45.9555,45.9821,22400.0
2006-11-29 12:10:00,52.01,52.03,52.01,52.01,5000.0,45.9644,45.9821,45.9644,45.9644,5000.0
2006-11-29 12:15:00,52.03,52.1,52.01,52.1,12200.0,45.9821,46.0439,45.9644,46.0439,12200.0
2006-11-29 12:20:00,52.09,52.09,52.0,52.0,14300.0,46.0351,46.0351,45.9555,45.9555,14300.0
2006-11-29 12:25:00,52.0,52.02,51.92,51.94,19300.0,45.9555,45.9732,45.8848,45.9025,19300.0
2006-11-29 12:30:00,51.94,51.97,51.92,51.92,16200.0,45.9025,45.929,45.8848,45.8848,16200.0
2006-11-29 12:35:00,51.94,51.94,51.82,51.85,15300.0,45.9025,45.9025,45.7965,45.823,15300.0
2006-11-29 12:40:00,51.86,51.89,51.86,51.88,22700.0,45.8318,45.8583,45.8318,45.8495,22700.0
2006-11-29 12:45:00,51.89,51.89,51.81,51.81,11200.0,45.8583,45.8583,45.7876,45.7876,11200.0
2006-11-29 12:50:00,51.81,51.81,51.6,51.62,44200.0,45.7876,45.7876,45.602,45.6197,44200.0
2006-11-29 12:55:00,51.63,51.63,51.6,51.62,41400.0,45.6286,45.6286,45.602,45.6197,41400.0
2006-11-29 13:00:00,51.61,51.61,51.6,51.6,15700.0,45.6109,45.6109,45.602,45.602,15700.0
2006-11-29 13:05:00,51.6,51.6,51.56,51.56,19200.0,45.602,45.602,45.5667,45.5667,19200.0
2006-11-29 13:10:00,51.56,51.57,51.42,51.44,129200.0,45.5667,45.5755,45.443,45.4606,129200.0
2006-11-29 13:15:00,51.44,51.72,51.44,51.65,41600.0,45.4606,45.7081,45.4606,45.6462,41600.0
2006-11-29 13:20:00,51.67,51.67,51.54,51.54,24400.0,45.6639,45.6639,45.549,45.549,24400.0
2006-11-29 13:25:00,51.53,51.54,51.51,51.52,14200.0,45.5402,45.549,45.5225,45.5313,14200.0
2006-11-29 13:30:00,51.51,51.51,51.36,51.4,86600.0,45.5225,45.5225,45.3899,45.4253,86600.0
2006-11-29 13:35:00,51.4,51.48,51.4,51.45,40000.0,45.4253,45.496,45.4253,45.4695,40000.0
2006-11-29 13:40:00,51.45,51.51,51.45,51.46,13900.0,45.4695,45.5225,45.4695,45.4783,13900.0
2006-11-29 13:45:00,51.49,51.6,51.49,51.6,13600.0,45.5048,45.602,45.5048,45.602,13600.0
2006-11-29 13:50:00,51.59,51.59,51.52,51.53,4800.0,45.5932,45.5932,45.5313,45.5402,4800.0
2006-11-29 13:55:00,51.54,51.54,51.39,51.39,17100.0,45.549,45.549,45.4165,45.4165,17100.0
2006-11-29 14:00:00,51.4,51.47,51.4,51.42,21100.0,45.4253,45.4872,45.4253,45.443,21100.0
2006-11-29 14:05:00,51.41,51.41,51.36,51.38,20300.0,45.4341,45.4341,45.3899,45.4076,20300.0
2006-11-29 14:10:00,51.38,51.41,51.35,51.39,14100.0,45.4076,45.4341,45.3811,45.4165,14100.0
2006-11-29 14:15:00,51.38,51.39,51.33,51.33,15000.0,45.4076,45.4165,45.3634,45.3634,15000.0
2006-11-29 14:20:00,51.33,51.35,51.3,51.33,22500.0,45.3634,45.3811,45.3369,45.3634,22500.0
2006-11-29 14:25:00,51.32,51.34,51.29,51.3,21600.0,45.3546,45.3723,45.3281,45.3369,21600.0
2006-11-29 14:30:00,51.3,51.3,51.22,51.28,40600.0,45.3369,45.3369,45.2662,45.3192,40600.0
2006-11-29 14:35:00,51.26,51.45,51.24,51.45,31500.0,45.3016,45.4695,45.2839,45.4695,31500.0
2006-11-29 14:40:00,51.44,51.45,51.36,51.38,20300.0,45.4606,45.4695,45.3899,45.4076,20300.0
2006-11-29 14:45:00,51.38,51.5,51.38,51.41,24400.0,45.4076,45.5137,45.4076,45.4341,24400.0
2006-11-29 14:50:00,51.41,51.53,51.3,51.47,26800.0,45.4341,45.5402,45.3369,45.4872,26800.0
2006-11-29 14:55:00,51.46,51.47,51.35,51.41,17300.0,45.4783,45.4872,45.3811,45.4341,17300.0
2006-11-29 15:00:00,51.4,51.5,51.36,51.47,20500.0,45.4253,45.5137,45.3899,45.4872,20500.0
2006-11-29 15:05:00,51.47,51.47,51.3,51.34,34900.0,45.4872,45.4872,45.3369,45.3723,34900.0
2006-11-29 15:10:00,51.35,51.38,51.28,51.3,18700.0,45.3811,45.4076,45.3192,45.3369,18700.0
2006-11-29 15:15:00,51.29,51.3,51.17,51.23,38000.0,45.3281,45.3369,45.222,45.275,38000.0
2006-11-29 15:20:00,51.22,51.33,51.22,51.3,25700.0,45.2662,45.3634,45.2662,45.3369,25700.0
2006-11-29 15:25:00,51.3,51.33,51.27,51.3,16500.0,45.3369,45.3634,45.3104,45.3369,16500.0
2006-11-29 15:30:00,51.31,51.35,51.24,51.24,52000.0,45.3458,45.3811,45.2839,45.2839,52000.0
2006-11-29 15:35:00,51.24,51.38,51.24,51.38,28800.0,45.2839,45.4076,45.2839,45.4076,28800.0
2006-11-29 15:40:00,51.36,51.4,51.34,51.38,29500.0,45.3899,45.4253,45.3723,45.4076,29500.0
2006-11-29 15:45:00,51.38,51.44,51.35,51.4,27900.0,45.4076,45.4606,45.3811,45.4253,27900.0
2006-11-29 15:50:00,51.4,51.53,51.39,51.5,44600.0,45.4253,45.5402,45.4165,45.5137,44600.0
2006-11-29 15:55:00,51.51,51.56,51.5,51.52,53000.0,45.5225,45.5667,45.5137,45.5313,53000.0
2006-11-30 09:30:00,51.82,52.13,51.8,52.11,32700.0,45.7965,46.0704,45.7788,46.0528,32700.0
2006-11-30 09:35:00,52.12,52.24,51.92,52.07,23400.0,46.0616,46.1676,45.8848,46.0174,23400.0
2006-11-30 09:40:00,52.04,52.15,52.0,52.06,14800.0,45.9909,46.0881,45.9555,46.0086,14800.0
2006-11-30 09:45:00,52.06,52.22,52.06,52.1,31000.0,46.0086,46.15,46.0086,46.0439,31000.0
2006-11-30 09:50:00,52.1,52.37,52.1,52.35,46300.0,46.0439,46.2825,46.0439,46.2649,46300.0
2006-11-30 09:55:00,52.35,52.47,52.17,52.39,50300.0,46.2649,46.3709,46.1058,46.3002,50300.0
2006-11-30 10:00:00,52.4,52.4,51.71,51.71,57900.0,46.309,46.309,45.6993,45.6993,57900.0
2006-11-30 10:05:00,51.71,51.9,51.63,51.9,41700.0,45.6993,45.8672,45.6286,45.8672,41700.0
2006-11-30 10:10:00,51.9,51.98,51.76,51.76,32700.0,45.8672,45.9379,45.7434,45.7434,32700.0
2006-11-30 10:15:00,51.76,51.87,51.73,51.73,18000.0,45.7434,45.8407,45.7169,45.7169,18000.0
2006-11-30 10:20:00,51.73,51.73,51.26,51.36,41300.0,45.7169,45.7169,45.3016,45.3899,41300.0
2006-11-30 10:25:00,51.36,51.79,51.36,51.68,45000.0,45.3899,45.77,45.3899,45.6727,45000.0
2006-11-30 10:30:00,51.67,51.76,51.5,51.59,38700.0,45.6639,45.7434,45.5137,45.5932,38700.0
2006-11-30 10:35:00,51.61,51.74,51.58,51.73,15200.0,45.6109,45.7258,45.5844,45.7169,15200.0
2006-11-30 10:40:00,51.75,51.84,51.71,51.82,14000.0,45.7346,45.8141,45.6993,45.7965,14000.0
2006-11-30 10:45:00,51.83,51.88,51.73,51.75,15200.0,45.8053,45.8495,45.7169,45.7346,15200.0
2006-11-30 10:50:00,51.75,51.99,51.75,51.94,20100.0,45.7346,45.9467,45.7346,45.9025,20100.0
2006-11-30 10:55:00,51.9,52.0,51.89,51.98,28400.0,45.8672,45.9555,45.8583,45.9379,28400.0
2006-11-30 11:00:00,51.99,52.17,51.97,52.08,30200.0,45.9467,46.1058,45.929,46.0262,30200.0
2006-11-30 11:05:00,52.08,52.24,52.08,52.13,27800.0,46.0262,46.1676,46.0262,46.0704,27800.0
2006-11-30 11:10:00,52.13,52.15,52.03,52.11,15200.0,46.0704,46.0881,45.9821,46.0528,15200.0
2006-11-30 11:15:00,52.11,52.15,52.09,52.13,11300.0,46.0528,46.0881,46.0351,46.0704,11300.0
2006-11-30 11:20:00,52.15,52.15,52.01,52.1,31400.0,46.0881,46.0881,45.9644,46.0439,31400.0
2006-11-30 11:25:00,52.11,52.23,52.09,52.19,53700.0,46.0528,46.1588,46.0351,46.1235,53700.0
2006-11-30 11:30:00,52.22,52.22,52.04,52.04,49400.0,46.15,46.15,45.9909,45.9909,49400.0
2006-11-30 11:35:00,52.03,52.03,51.96,51.99,15900.0,45.9821,45.9821,45.9202,45.9467,15900.0
2006-11-30 11:40:00,51.99,52.04,51.85,51.95,17400.0,45.9467,45.9909,45.823,45.9114,17400.0
2006-11-30 11:45:00,51.95,52.18,51.95,52.15,34900.0,45.9114,46.1146,45.9114,46.0881,34900.0
2006-11-30 11:50:00,52.11,52.32,52.09,52.32,27100.0,46.0528,46.2383,46.0351,46.2383,27100.0
2006-11-30 11:55:00,52.31,52.37,52.25,52.31,62500.0,46.2295,46.2825,46.1765,46.2295,62500.0
2006-11-30 12:00:00,52.29,52.38,52.29,52.36,11800.0,46.2118,46.2914,46.2118,46.2737,11800.0
2006-11-30 12:05:00,52.35,52.38,52.26,52.26,39100.0,46.2649,46.2914,46.1853,46.1853,39100.0
2006-11-30 12:10:00,52.26,52.34,52.14,52.15,33000.0,46.1853,46.256,46.0793,46.0881,33000.0
2006-11-30 12:15:00,52.15,52.2,52.13,52.18,7700.0,46.0881,46.1323,46.0704,46.1146,7700.0
2006-11-30 12:20:00,52.2,52.36,52.2,52.36,20400.0,46.1323,46.2737,46.1323,46.2737,20400.0
2006-11-30 12:25:00,52.37,52.4,52.04,52.06,41000.0,46.2825,46.309,45.9909,46.0086,41000.0
2006-11-30 12:30:00,52.06,52.28,52.05,52.27,23500.0,46.0086,46.203,45.9997,46.1942,23500.0
2006-11-30 12:35:00,52.28,52.29,52.15,52.15,9800.0,46.203,46.2118,46.0881,46.0881,9800.0
2006-11-30 12:40:00,52.15,52.23,52.15,52.23,13100.0,46.0881,46.1588,46.0881,46.1588,13100.0
2006-11-30 12:45:00,52.23,52.28,52.23,52.27,2000.0,46.1588,46.203,46.1588,46.1942,2000.0
2006-11-30 12:50:00,52.27,52.29,52.21,52.23,9300.0,46.1942,46.2118,46.1411,46.1588,9300.0
2006-11-30 12:55:00,52.24,52.25,52.2,52.2,11900.0,46.1676,46.1765,46.1323,46.1323,11900.0
2006-11-30 13:00:00,52.2,52.25,52.2,52.24,3500.0,46.1323,46.1765,46.1323,46.1676,3500.0
2006-11-30 13:05:00,52.24,52.37,52.22,52.33,39600.0,46.1676,46.2825,46.15,46.2472,39600.0
2006-11-30 13:10:00,52.33,52.4,52.32,52.39,8400.0,46.2472,46.309,46.2383,46.3002,8400.0
2006-11-30 13:15:00,52.4,52.68,52.4,52.6,76600.0,46.309,46.5565,46.309,46.4858,76600.0
2006-11-30 13:20:00,52.6,52.63,52.51,52.53,35900.0,46.4858,46.5123,46.4063,46.4239,35900.0
2006-11-30 13:25:00,52.53,52.62,52.52,52.6,11800.0,46.4239,46.5035,46.4151,46.4858,11800.0
2006-11-30 13:30:00,52.59,52.6,52.36,52.39,31700.0,46.477,46.4858,46.2737,46.3002,31700.0
2006-11-30 13:35:00,52.39,52.44,52.35,52.37,33300.0,46.3002,46.3444,46.2649,46.2825,33300.0
2006-11-30 13:40:00,52.38,52.51,52.37,52.51,34000.0,46.2914,46.4063,46.2825,46.4063,34000.0
2006-11-30 13:45:00,52.54,52.55,52.5,52.5,17000.0,46.4328,46.4416,46.3974,46.3974,17000.0
2006-11-30 13:50:00,52.54,52.62,52.46,52.51,47600.0,46.4328,46.5035,46.3621,46.4063,47600.0
2006-11-30 13:55:00,52.51,52.51,52.45,52.46,14700.0,46.4063,46.4063,46.3532,46.3621,14700.0
2006-11-30 14:00:00,52.45,52.62,52.45,52.62,18900.0,46.3532,46.5035,46.3532,46.5035,18900.0
2006-11-30 14:05:00,52.61,52.73,52.6,52.73,39900.0,46.4946,46.6007,46.4858,46.6007,39900.0
2006-11-30 14:10:00,52.73,53.08,52.73,53.0,51300.0,46.6007,46.91,46.6007,46.8393,51300.0
2006-11-30 14:15:00,52.97,53.03,52.95,53.03,34000.0,46.8128,46.8658,46.7951,46.8658,34000.0
2006-11-30 14:20:00,53.05,53.15,53.02,53.09,24100.0,46.8835,46.9719,46.857,46.9188,24100.0
2006-11-30 14:25:00,53.09,53.2,53.08,53.18,19200.0,46.9188,47.0161,46.91,46.9984,19200.0
2006-11-30 14:30:00,53.18,53.27,53.11,53.26,47300.0,46.9984,47.0779,46.9365,47.0691,47300.0
2006-11-30 14:35:00,53.26,53.6,53.25,53.51,65300.0,47.0691,47.3696,47.0602,47.29,65300.0
2006-11-30 14:40:00,53.51,53.62,53.37,53.57,55900.0,47.29,47.3872,47.1663,47.343,55900.0
2006-11-30 14:45:00,53.57,53.78,53.56,53.71,72400.0,47.343,47.5286,47.3342,47.4668,72400.0
2006-11-30 14:50:00,53.69,53.77,53.67,53.75,42200.0,47.4491,47.5198,47.4314,47.5021,42200.0
2006-11-30 14:55:00,53.75,53.89,53.75,53.84,68000.0,47.5021,47.6259,47.5021,47.5817,68000.0
2006-11-30 15:00:00,53.84,53.85,53.64,53.65,38700.0,47.5817,47.5905,47.4049,47.4137,38700.0
2006-11-30 15:05:00,53.65,53.71,53.62,53.64,56200.0,47.4137,47.4668,47.3872,47.4049,56200.0
2006-11-30 15:10:00,53.63,53.63,53.53,53.59,76500.0,47.3961,47.3961,47.3077,47.3607,76500.0
2006-11-30 15:15:00,53.59,53.67,53.52,53.54,46600.0,47.3607,47.4314,47.2989,47.3165,46600.0
2006-11-30 15:20:00,53.54,53.75,53.54,53.75,59600.0,47.3165,47.5021,47.3165,47.5021,59600.0
2006-11-30 15:25:00,53.75,53.89,53.75,53.89,72900.0,47.5021,47.6259,47.5021,47.6259,72900.0
2006-11-30 15:30:00,53.9,54.09,53.89,54.09,115400.0,47.6347,47.8026,47.6259,47.8026,115400.0
2006-11-30 15:35:00,54.09,54.21,54.01,54.01,112100.0,47.8026,47.9087,47.7319,47.7319,112100.0
2006-11-30 15:40:00,54.01,54.01,53.85,53.86,72100.0,47.7319,47.7319,47.5905,47.5993,72100.0
2006-11-30 15:45:00,53.85,54.15,53.82,54.12,99700.0,47.5905,47.8556,47.564,47.8291,99700.0
2006-11-30 15:50:00,54.13,54.13,54.02,54.04,71600.0,47.838,47.838,47.7407,47.7584,71600.0
2006-11-30 15:55:00,54.04,54.12,54.03,54.1,107800.0,47.7584,47.8291,47.7496,47.8114,107800.0
2006-12-01 09:30:00,54.1,54.52,53.95,54.46,69000.0,47.8114,48.1826,47.6789,48.1296,69000.0
2006-12-01 09:35:00,54.54,54.75,54.26,54.53,115000.0,48.2003,48.3859,47.9528,48.1915,115000.0
2006-12-01 09:40:00,54.53,54.65,54.45,54.52,73100.0,48.1915,48.2975,48.1208,48.1826,73100.0
2006-12-01 09:45:00,54.51,54.92,54.51,54.75,80400.0,48.1738,48.5361,48.1738,48.3859,80400.0
2006-12-01 09:50:00,54.75,54.75,54.55,54.58,77200.0,48.3859,48.3859,48.2091,48.2356,77200.0
2006-12-01 09:55:00,54.57,54.59,54.11,54.16,117500.0,48.2268,48.2445,47.8203,47.8645,117500.0
2006-12-01 10:00:00,54.16,54.22,54.0,54.2,56600.0,47.8645,47.9175,47.7231,47.8998,56600.0
2006-12-01 10:05:00,54.2,54.39,54.04,54.2,72200.0,47.8998,48.0677,47.7584,47.8998,72200.0
2006-12-01 10:10:00,54.19,54.22,54.1,54.16,34600.0,47.891,47.9175,47.8114,47.8645,34600.0
2006-12-01 10:15:00,54.16,54.17,54.1,54.11,27000.0,47.8645,47.8733,47.8114,47.8203,27000.0
2006-12-01 10:20:00,54.1,54.11,53.96,53.99,80400.0,47.8114,47.8203,47.6877,47.7142,80400.0
2006-12-01 10:25:00,53.97,54.0,53.57,53.69,65400.0,47.6966,47.7231,47.343,47.4491,65400.0
2006-12-01 10:30:00,53.71,53.73,53.27,53.29,51900.0,47.4668,47.4845,47.0779,47.0956,51900.0
2006-12-01 10:35:00,53.3,53.41,53.13,53.19,108400.0,47.1044,47.2016,46.9542,47.0072,108400.0
2006-12-01 10:40:00,53.17,53.25,52.99,53.23,56400.0,46.9895,47.0602,46.8305,47.0426,56400.0
2006-12-01 10:45:00,53.25,53.51,53.21,53.49,43800.0,47.0602,47.29,47.0249,47.2723,43800.0
2006-12-01 10:50:00,53.49,53.5,53.38,53.48,32200.0,47.2723,47.2812,47.1751,47.2635,32200.0
2006-12-01 10:55:00,53.48,53.52,53.32,53.39,26900.0,47.2635,47.2989,47.1221,47.184,26900.0
2006-12-01 11:00:00,53.37,53.51,53.32,53.49,33400.0,47.1663,47.29,47.1221,47.2723,33400.0
2006-12-01 11:05:00,53.48,53.64,53.18,53.26,49600.0,47.2635,47.4049,46.9984,47.0691,49600.0
2006-12-01 11:10:00,53.28,53.45,53.25,53.41,17800.0,47.0868,47.237,47.0602,47.2016,17800.0
2006-12-01 11:15:00,53.4,53.41,53.32,53.35,13000.0,47.1928,47.2016,47.1221,47.1486,13000.0
2006-12-01 11:20:00,53.36,53.42,53.35,53.37,13800.0,47.1575,47.2105,47.1486,47.1663,13800.0
2006-12-01 11:25:00,53.38,53.38,53.15,53.28,30600.0,47.1751,47.1751,46.9719,47.0868,30600.0
2006-12-01 11:30:00,53.3,53.34,53.26,53.3,9700.0,47.1044,47.1398,47.0691,47.1044,9700.0
2006-12-01 11:35:00,53.29,53.35,53.26,53.34,24700.0,47.0956,47.1486,47.0691,47.1398,24700.0
2006-12-01 11:40:00,53.34,53.4,53.33,53.4,16300.0,47.1398,47.1928,47.1309,47.1928,16300.0
2006-12-01 11:45:00,53.4,53.5,53.39,53.45,15100.0,47.1928,47.2812,47.184,47.237,15100.0
2006-12-01 11:50:00,53.45,53.65,53.45,53.54,25500.0,47.237,47.4137,47.237,47.3165,25500.0
2006-12-01 11:55:00,53.54,53.77,53.53,53.67,21300.0,47.3165,47.5198,47.3077,47.4314,21300.0
2006-12-01 12:00:00,53.65,53.69,53.39,53.39,17300.0,47.4137,47.4491,47.184,47.184,17300.0
2006-12-01 12:05:00,53.39,53.56,53.39,53.52,13200.0,47.184,47.3342,47.184,47.2989,13200.0
2006-12-01 12:10:00,53.52,53.52,53.26,53.26,19700.0,47.2989,47.2989,47.0691,47.0691,19700.0
2006-12-01 12:15:00,53.25,53.4,53.23,53.38,8900.0,47.0602,47.1928,47.0426,47.1751,8900.0
2006-12-01 12:20:00,53.38,53.38,53.2,53.29,11800.0,47.1751,47.1751,47.0161,47.0956,11800.0
2006-12-01 12:25:00,53.27,53.31,53.26,53.31,5400.0,47.0779,47.1133,47.0691,47.1133,5400.0
2006-12-01 12:30:00,53.32,53.4,53.3,53.3,6700.0,47.1221,47.1928,47.1044,47.1044,6700.0
2006-12-01 12:35:00,53.3,53.36,53.26,53.35,25200.0,47.1044,47.1575,47.0691,47.1486,25200.0
2006-12-01 12:40:00,53.34,53.42,53.32,53.42,20100.0,47.1398,47.2105,47.1221,47.2105,20100.0
2006-12-01 12:45:00,53.39,53.53,53.38,53.45,13800.0,47.184,47.3077,47.1751,47.237,13800.0
2006-12-01 12:50:00,53.46,53.51,53.38,53.51,7500.0,47.2458,47.29,47.1751,47.29,7500.0
2006-12-01 12:55:00,53.51,53.55,53.42,53.52,11000.0,47.29,47.3254,47.2105,47.2989,11000.0
2006-12-01 13:00:00,53.51,53.51,53.37,53.41,49700.0,47.29,47.29,47.1663,47.2016,49700.0
2006-12-01 13:05:00,53.41,53.48,53.35,53.48,21100.0,47.2016,47.2635,47.1486,47.2635,21100.0
2006-12-01 13:10:00,53.46,53.52,53.44,53.48,19300.0,47.2458,47.2989,47.2282,47.2635,19300.0
2006-12-01 13:15:00,53.47,53.47,53.31,53.31,11800.0,47.2547,47.2547,47.1133,47.1133,11800.0
2006-12-01 13:20:00,53.34,53.38,53.24,53.24,14200.0,47.1398,47.1751,47.0514,47.0514,14200.0
2006-12-01 13:25:00,53.24,53.27,53.23,53.25,8300.0,47.0514,47.0779,47.0426,47.0602,8300.0
2006-12-01 13:30:00,53.27,53.42,53.24,53.36,19900.0,47.0779,47.2105,47.0514,47.1575,19900.0
2006-12-01 13:35:00,53.35,53.35,53.24,53.3,12100.0,47.1486,47.1486,47.0514,47.1044,12100.0
2006-12-01 13:40:00,53.31,53.4,53.31,53.32,11300.0,47.1133,47.1928,47.1133,47.1221,11300.0
2006-12-01 13:45:00,53.31,53.35,53.29,53.29,5600.0,47.1133,47.1486,47.0956,47.0956,5600.0
2006-12-01 13:50:00,53.28,53.28,53.2,53.24,19200.0,47.0868,47.0868,47.0161,47.0514,19200.0
2006-12-01 13:55:00,53.24,53.35,53.23,53.34,21300.0,47.0514,47.1486,47.0426,47.1398,21300.0
2006-12-01 14:00:00,53.35,53.41,53.2,53.2,19400.0,47.1486,47.2016,47.0161,47.0161,19400.0
2006-12-01 14:05:00,53.2,53.25,53.1,53.25,49500.0,47.0161,47.0602,46.9277,47.0602,49500.0
2006-12-01 14:10:00,53.25,53.26,53.14,53.16,11200.0,47.0602,47.0691,46.963,46.9807,11200.0
2006-12-01 14:15:00,53.18,53.19,53.1,53.11,9700.0,46.9984,47.0072,46.9277,46.9365,9700.0
2006-12-01 14:20:00,53.11,53.19,53.11,53.19,10500.0,46.9365,47.0072,46.9365,47.0072,10500.0
2006-12-01 14:25:00,53.17,53.19,53.13,53.16,11800.0,46.9895,47.0072,46.9542,46.9807,11800.0
2006-12-01 14:30:00,53.15,53.19,53.1,53.11,13000.0,46.9719,47.0072,46.9277,46.9365,13000.0
2006-12-01 14:35:00,53.11,53.11,53.0,53.04,30300.0,46.9365,46.9365,46.8393,46.8747,30300.0
2006-12-01 14:40:00,53.05,53.05,52.85,52.9,26600.0,46.8835,46.8835,46.7067,46.7509,26600.0
2006-12-01 14:45:00,52.9,53.2,52.9,53.15,42600.0,46.7509,47.0161,46.7509,46.9719,42600.0
2006-12-01 14:50:00,53.15,53.19,53.08,53.12,17300.0,46.9719,47.0072,46.91,46.9454,17300.0
2006-12-01 14:55:00,53.11,53.22,52.97,53.12,62000.0,46.9365,47.0337,46.8128,46.9454,62000.0
2006-12-01 15:00:00,53.14,53.23,53.12,53.19,18100.0,46.963,47.0426,46.9454,47.0072,18100.0
2006-12-01 15:05:00,53.19,53.23,53.17,53.21,21700.0,47.0072,47.0426,46.9895,47.0249,21700.0
2006-12-01 15:10:00,53.2,53.22,53.12,53.19,20000.0,47.0161,47.0337,46.9454,47.0072,20000.0
2006-12-01 15:15:00,53.18,53.19,53.12,53.18,12200.0,46.9984,47.0072,46.9454,46.9984,12200.0
2006-12-01 15:20:00,53.17,53.17,53.05,53.17,23900.0,46.9895,46.9895,46.8835,46.9895,23900.0
2006-12-01 15:25:00,53.19,53.34,53.19,53.3,26900.0,47.0072,47.1398,47.0072,47.1044,26900.0
2006-12-01 15:30:00,53.31,53.41,53.14,53.14,28800.0,47.1133,47.2016,46.963,46.963,28800.0
2006-12-01 15:35:00,53.15,53.27,53.13,53.26,21500.0,46.9719,47.0779,46.9542,47.0691,21500.0
2006-12-01 15:40:00,53.26,53.35,53.26,53.3,35700.0,47.0691,47.1486,47.0691,47.1044,35700.0
2006-12-01 15:45:00,53.3,53.5,53.29,53.4,32200.0,47.1044,47.2812,47.0956,47.1928,32200.0
2006-12-01 15:50:00,53.4,53.52,53.35,53.36,40300.0,47.1928,47.2989,47.1486,47.1575,40300.0
2006-12-01 15:55:00,53.36,53.49,53.34,53.46,41900.0,47.1575,47.2723,47.1398,47.2458,41900.0
2006-12-04 09:30:00,53.49,53.6,53.49,53.6,31700.0,47.2723,47.3696,47.2723,47.3696,31700.0
2006-12-04 09:35:00,53.59,54.11,53.52,53.92,25500.0,47.3607,47.8203,47.2989,47.6524,25500.0
2006-12-04 09:40:00,53.94,54.06,53.92,54.04,21700.0,47.67,47.7761,47.6524,47.7584,21700.0
2006-12-04 09:45:00,54.06,54.07,53.99,54.01,18800.0,47.7761,47.7849,47.7142,47.7319,18800.0
2006-12-04 09:50:00,54.01,54.08,54.01,54.02,25200.0,47.7319,47.7938,47.7319,47.7407,25200.0
2006-12-04 09:55:00,54.03,54.07,53.96,54.01,23100.0,47.7496,47.7849,47.6877,47.7319,23100.0
2006-12-04 10:00:00,54.01,54.08,54.01,54.05,13100.0,47.7319,47.7938,47.7319,47.7673,13100.0
2006-12-04 10:05:00,54.05,54.08,53.96,54.01,12900.0,47.7673,47.7938,47.6877,47.7319,12900.0
2006-12-04 10:10:00,54.0,54.07,53.96,53.97,9200.0,47.7231,47.7849,47.6877,47.6966,9200.0
2006-12-04 10:15:00,53.96,54.03,53.95,53.98,25300.0,47.6877,47.7496,47.6789,47.7054,25300.0
2006-12-04 10:20:00,53.95,53.99,53.77,53.78,28600.0,47.6789,47.7142,47.5198,47.5286,28600.0
2006-12-04 10:25:00,53.8,53.88,53.69,53.71,38100.0,47.5463,47.617,47.4491,47.4668,38100.0
2006-12-04 10:30:00,53.7,53.79,53.56,53.62,19700.0,47.4579,47.5375,47.3342,47.3872,19700.0
2006-12-04 10:35:00,53.66,53.66,53.42,53.49,20500.0,47.4226,47.4226,47.2105,47.2723,20500.0
2006-12-04 10:40:00,53.49,53.63,53.45,53.62,9000.0,47.2723,47.3961,47.237,47.3872,9000.0
2006-12-04 10:45:00,53.65,53.7,53.48,53.59,23600.0,47.4137,47.4579,47.2635,47.3607,23600.0
2006-12-04 10:50:00,53.6,53.63,53.4,53.52,33200.0,47.3696,47.3961,47.1928,47.2989,33200.0
2006-12-04 10:55:00,53.52,53.69,53.52,53.66,32300.0,47.2989,47.4491,47.2989,47.4226,32300.0
2006-12-04 11:00:00,53.59,53.72,53.54,53.66,9600.0,47.3607,47.4756,47.3165,47.4226,9600.0
2006-12-04 11:05:00,53.67,53.7,53.58,53.6,12400.0,47.4314,47.4579,47.3519,47.3696,12400.0
2006-12-04 11:10:00,53.6,53.68,53.6,53.64,11300.0,47.3696,47.4403,47.3696,47.4049,11300.0
2006-12-04 11:15:00,53.66,53.77,53.65,53.73,34600.0,47.4226,47.5198,47.4137,47.4845,34600.0
2006-12-04 11:20:00,53.73,53.88,53.65,53.77,10200.0,47.4845,47.617,47.4137,47.5198,10200.0
2006-12-04 11:25:00,53.76,53.76,53.65,53.67,13900.0,47.511,47.511,47.4137,47.4314,13900.0
2006-12-04 11:30:00,53.67,53.72,53.61,53.68,15700.0,47.4314,47.4756,47.3784,47.4403,15700.0
2006-12-04 11:35:00,53.65,53.75,53.58,53.69,10400.0,47.4137,47.5021,47.3519,47.4491,10400.0
2006-12-04 11:40:00,53.67,53.67,53.55,53.56,4500.0,47.4314,47.4314,47.3254,47.3342,4500.0
2006-12-04 11:45:00,53.56,53.72,53.56,53.69,13700.0,47.3342,47.4756,47.3342,47.4491,13700.0
2006-12-04 11:50:00,53.66,53.72,53.66,53.66,9200.0,47.4226,47.4756,47.4226,47.4226,9200.0
2006-12-04 11:55:00,53.66,53.77,53.65,53.75,16800.0,47.4226,47.5198,47.4137,47.5021,16800.0
2006-12-04 12:00:00,53.7,53.85,53.7,53.77,13600.0,47.4579,47.5905,47.4579,47.5198,13600.0
2006-12-04 12:05:00,53.74,53.79,53.68,53.69,19300.0,47.4933,47.5375,47.4403,47.4491,19300.0
2006-12-04 12:10:00,53.67,53.77,53.67,53.68,6900.0,47.4314,47.5198,47.4314,47.4403,6900.0
2006-12-04 12:15:00,53.67,53.74,53.66,53.74,5000.0,47.4314,47.4933,47.4226,47.4933,5000.0
2006-12-04 12:20:00,53.69,53.73,53.65,53.65,11900.0,47.4491,47.4845,47.4137,47.4137,11900.0
2006-12-04 12:25:00,53.65,53.66,53.56,53.61,6400.0,47.4137,47.4226,47.3342,47.3784,6400.0
2006-12-04 12:30:00,53.61,53.65,53.54,53.56,14400.0,47.3784,47.4137,47.3165,47.3342,14400.0
2006-12-04 12:35:00,53.62,53.78,53.6,53.78,7700.0,47.3872,47.5286,47.3696,47.5286,7700.0
2006-12-04 12:40:00,53.76,53.76,53.65,53.65,59000.0,47.511,47.511,47.4137,47.4137,59000.0
2006-12-04 12:45:00,53.66,53.7,53.62,53.68,17500.0,47.4226,47.4579,47.3872,47.4403,17500.0
2006-12-04 12:50:00,53.69,53.76,53.67,53.72,12700.0,47.4491,47.511,47.4314,47.4756,12700.0
2006-12-04 12:55:00,53.75,53.76,53.72,53.75,9100.0,47.5021,47.511,47.4756,47.5021,9100.0
2006-12-04 13:00:00,53.75,53.79,53.72,53.79,13700.0,47.5021,47.5375,47.4756,47.5375,13700.0
2006-12-04 13:05:00,53.83,53.84,53.75,53.75,10100.0,47.5728,47.5817,47.5021,47.5021,10100.0
2006-12-04 13:10:00,53.75,53.76,53.61,53.61,4900.0,47.5021,47.511,47.3784,47.3784,4900.0
2006-12-04 13:15:00,53.6,53.63,53.57,53.63,8800.0,47.3696,47.3961,47.343,47.3961,8800.0
2006-12-04 13:20:00,53.63,53.63,53.47,53.48,7500.0,47.3961,47.3961,47.2547,47.2635,7500.0
2006-12-04 13:25:00,53.49,53.5,53.46,53.49,4600.0,47.2723,47.2812,47.2458,47.2723,4600.0
2006-12-04 13:30:00,53.49,53.66,53.49,53.65,15900.0,47.2723,47.4226,47.2723,47.4137,15900.0
2006-12-04 13:35:00,53.64,53.81,53.63,53.77,14200.0,47.4049,47.5552,47.3961,47.5198,14200.0
2006-12-04 13:40:00,53.76,53.85,53.71,53.77,10400.0,47.511,47.5905,47.4668,47.5198,10400.0
2006-12-04 13:45:00,53.76,53.8,53.73,53.73,18400.0,47.511,47.5463,47.4845,47.4845,18400.0
2006-12-04 13:50:00,53.73,53.75,53.7,53.7,6900.0,47.4845,47.5021,47.4579,47.4579,6900.0
2006-12-04 13:55:00,53.7,53.7,53.66,53.67,5700.0,47.4579,47.4579,47.4226,47.4314,5700.0
2006-12-04 14:00:00,53.66,53.72,53.65,53.68,5700.0,47.4226,47.4756,47.4137,47.4403,5700.0
2006-12-04 14:05:00,53.69,53.76,53.68,53.7,12400.0,47.4491,47.511,47.4403,47.4579,12400.0
2006-12-04 14:10:00,53.68,53.72,53.68,53.71,7500.0,47.4403,47.4756,47.4403,47.4668,7500.0
2006-12-04 14:15:00,53.72,53.75,53.61,53.63,14200.0,47.4756,47.5021,47.3784,47.3961,14200.0
2006-12-04 14:20:00,53.63,53.66,53.6,53.6,6500.0,47.3961,47.4226,47.3696,47.3696,6500.0
2006-12-04 14:25:00,53.6,53.75,53.6,53.75,7200.0,47.3696,47.5021,47.3696,47.5021,7200.0
2006-12-04 14:30:00,53.75,53.8,53.68,53.71,14700.0,47.5021,47.5463,47.4403,47.4668,14700.0
2006-12-04 14:35:00,53.69,53.69,53.65,53.65,6600.0,47.4491,47.4491,47.4137,47.4137,6600.0
2006-12-04 14:40:00,53.66,53.72,53.65,53.68,36800.0,47.4226,47.4756,47.4137,47.4403,36800.0
2006-12-04 14:45:00,53.68,53.75,53.68,53.7,8400.0,47.4403,47.5021,47.4403,47.4579,8400.0
2006-12-04 14:50:00,53.7,53.7,53.65,53.7,7100.0,47.4579,47.4579,47.4137,47.4579,7100.0
2006-12-04 14:55:00,53.71,53.76,53.69,53.76,10600.0,47.4668,47.511,47.4491,47.511,10600.0
2006-12-04 15:00:00,53.78,53.82,53.69,53.7,22700.0,47.5286,47.564,47.4491,47.4579,22700.0
2006-12-04 15:05:00,53.7,53.7,53.65,53.65,20100.0,47.4579,47.4579,47.4137,47.4137,20100.0
2006-12-04 15:10:00,53.65,53.71,53.65,53.7,22200.0,47.4137,47.4668,47.4137,47.4579,22200.0
2006-12-04 15:15:00,53.7,53.74,53.7,53.73,13800.0,47.4579,47.4933,47.4579,47.4845,13800.0
2006-12-04 15:20:00,53.73,53.73,53.63,53.63,17800.0,47.4845,47.4845,47.3961,47.3961,17800.0
2006-12-04 15:25:00,53.63,53.7,53.61,53.69,8400.0,47.3961,47.4579,47.3784,47.4491,8400.0
2006-12-04 15:30:00,53.67,53.68,53.59,53.61,12700.0,47.4314,47.4403,47.3607,47.3784,12700.0
2006-12-04 15:35:00,53.63,53.67,53.6,53.67,17600.0,47.3961,47.4314,47.3696,47.4314,17600.0
2006-12-04 15:40:00,53.68,53.7,53.65,53.65,36300.0,47.4403,47.4579,47.4137,47.4137,36300.0
2006-12-04 15:45:00,53.66,53.69,53.65,53.66,28700.0,47.4226,47.4491,47.4137,47.4226,28700.0
2006-12-04 15:50:00,53.65,53.73,53.65,53.7,19900.0,47.4137,47.4845,47.4137,47.4579,19900.0
2006-12-04 15:55:00,53.7,53.72,53.65,53.69,26700.0,47.4579,47.4756,47.4137,47.4491,26700.0
2006-12-05 09:30:00,54.46,54.46,54.12,54.14,68200.0,48.1296,48.1296,47.8291,47.8468,68200.0
2006-12-05 09:35:00,54.15,54.15,53.65,53.65,32600.0,47.8556,47.8556,47.4137,47.4137,32600.0
2006-12-05 09:40:00,53.65,53.92,53.63,53.85,26400.0,47.4137,47.6524,47.3961,47.5905,26400.0
2006-12-05 09:45:00,53.85,53.87,53.77,53.82,13500.0,47.5905,47.6082,47.5198,47.564,13500.0
2006-12-05 09:50:00,53.83,54.03,53.77,53.95,19900.0,47.5728,47.7496,47.5198,47.6789,19900.0
2006-12-05 09:55:00,53.93,54.17,53.92,54.14,44300.0,47.6612,47.8733,47.6524,47.8468,44300.0
2006-12-05 10:00:00,54.1,54.36,54.07,54.24,61600.0,47.8114,48.0412,47.7849,47.9352,61600.0
2006-12-05 10:05:00,54.22,54.27,54.0,54.2,23500.0,47.9175,47.9617,47.7231,47.8998,23500.0
2006-12-05 10:10:00,54.2,54.36,54.2,54.36,19700.0,47.8998,48.0412,47.8998,48.0412,19700.0
2006-12-05 10:15:00,54.36,54.42,54.29,54.29,27300.0,48.0412,48.0942,47.9794,47.9794,27300.0
2006-12-05 10:20:00,54.32,54.32,54.2,54.23,14500.0,48.0059,48.0059,47.8998,47.9263,14500.0
2006-12-05 10:25:00,54.21,54.21,54.08,54.1,18200.0,47.9087,47.9087,47.7938,47.8114,18200.0
2006-12-05 10:30:00,54.1,54.15,53.99,54.09,16500.0,47.8114,47.8556,47.7142,47.8026,16500.0
2006-12-05 10:35:00,54.09,54.22,53.98,54.19,19900.0,47.8026,47.9175,47.7054,47.891,19900.0
2006-12-05 10:40:00,54.2,54.2,54.08,54.09,5100.0,47.8998,47.8998,47.7938,47.8026,5100.0
2006-12-05 10:45:00,54.07,54.1,53.99,54.1,11100.0,47.7849,47.8114,47.7142,47.8114,11100.0
2006-12-05 10:50:00,54.06,54.23,54.06,54.17,11200.0,47.7761,47.9263,47.7761,47.8733,11200.0
2006-12-05 10:55:00,54.17,54.32,54.17,54.23,23300.0,47.8733,48.0059,47.8733,47.9263,23300.0
2006-12-05 11:00:00,54.24,54.29,54.14,54.29,12000.0,47.9352,47.9794,47.8468,47.9794,12000.0
2006-12-05 11:05:00,54.28,54.28,54.15,54.22,9600.0,47.9705,47.9705,47.8556,47.9175,9600.0
2006-12-05 11:10:00,54.23,54.27,54.11,54.15,22700.0,47.9263,47.9617,47.8203,47.8556,22700.0
2006-12-05 11:15:00,54.15,54.25,54.15,54.24,8300.0,47.8556,47.944,47.8556,47.9352,8300.0
2006-12-05 11:20:00,54.25,54.25,54.21,54.24,3900.0,47.944,47.944,47.9087,47.9352,3900.0
2006-12-05 11:25:00,54.24,54.25,54.19,54.19,8000.0,47.9352,47.944,47.891,47.891,8000.0
2006-12-05 11:30:00,54.19,54.23,54.18,54.2,6700.0,47.891,47.9263,47.8821,47.8998,6700.0
2006-12-05 11:35:00,54.21,54.23,54.19,54.21,4300.0,47.9087,47.9263,47.891,47.9087,4300.0
2006-12-05 11:40:00,54.21,54.26,54.2,54.23,7200.0,47.9087,47.9528,47.8998,47.9263,7200.0
2006-12-05 11:45:00,54.21,54.23,54.19,54.23,9200.0,47.9087,47.9263,47.891,47.9263,9200.0
2006-12-05 11:50:00,54.23,54.3,54.16,54.22,33100.0,47.9263,47.9882,47.8645,47.9175,33100.0
2006-12-05 11:55:00,54.2,54.2,54.07,54.07,4700.0,47.8998,47.8998,47.7849,47.7849,4700.0
2006-12-05 12:00:00,54.09,54.17,54.07,54.15,8000.0,47.8026,47.8733,47.7849,47.8556,8000.0
2006-12-05 12:05:00,54.14,54.14,54.05,54.1,7000.0,47.8468,47.8468,47.7673,47.8114,7000.0
2006-12-05 12:10:00,54.13,54.14,54.1,54.12,12900.0,47.838,47.8468,47.8114,47.8291,12900.0
2006-12-05 12:15:00,54.12,54.18,54.11,54.18,4700.0,47.8291,47.8821,47.8203,47.8821,4700.0
2006-12-05 12:20:00,54.18,54.18,54.1,54.12,10700.0,47.8821,47.8821,47.8114,47.8291,10700.0
2006-12-05 12:25:00,54.11,54.18,54.1,54.18,10000.0,47.8203,47.8821,47.8114,47.8821,10000.0
2006-12-05 12:30:00,54.17,54.23,54.16,54.2,5600.0,47.8733,47.9263,47.8645,47.8998,5600.0
2006-12-05 12:35:00,54.19,54.25,54.17,54.19,8100.0,47.891,47.944,47.8733,47.891,8100.0
2006-12-05 12:40:00,54.17,54.2,54.14,54.19,6400.0,47.8733,47.8998,47.8468,47.891,6400.0
2006-12-05 12:45:00,54.2,54.2,54.1,54.14,7900.0,47.8998,47.8998,47.8114,47.8468,7900.0
2006-12-05 12:50:00,54.16,54.28,54.15,54.21,14100.0,47.8645,47.9705,47.8556,47.9087,14100.0
2006-12-05 12:55:00,54.23,54.27,54.21,54.26,5200.0,47.9263,47.9617,47.9087,47.9528,5200.0
2006-12-05 13:00:00,54.26,54.32,54.23,54.27,20400.0,47.9528,48.0059,47.9263,47.9617,20400.0
2006-12-05 13:05:00,54.27,54.31,54.24,54.28,23000.0,47.9617,47.997,47.9352,47.9705,23000.0
2006-12-05 13:10:00,54.28,54.39,54.26,54.37,19700.0,47.9705,48.0677,47.9528,48.0501,19700.0
2006-12-05 13:15:00,54.38,54.38,54.33,54.33,9400.0,48.0589,48.0589,48.0147,48.0147,9400.0
2006-12-05 13:20:00,54.33,54.33,54.22,54.27,16800.0,48.0147,48.0147,47.9175,47.9617,16800.0
2006-12-05 13:25:00,54.27,54.32,54.27,54.32,12200.0,47.9617,48.0059,47.9617,48.0059,12200.0
2006-12-05 13:30:00,54.3,54.3,54.26,54.26,10000.0,47.9882,47.9882,47.9528,47.9528,10000.0
2006-12-05 13:35:00,54.26,54.3,54.25,54.27,7300.0,47.9528,47.9882,47.944,47.9617,7300.0
2006-12-05 13:40:00,54.27,54.31,54.25,54.29,9900.0,47.9617,47.997,47.944,47.9794,9900.0
2006-12-05 13:45:00,54.29,54.37,54.28,54.37,12400.0,47.9794,48.0501,47.9705,48.0501,12400.0
2006-12-05 13:50:00,54.37,54.38,54.32,54.36,33100.0,48.0501,48.0589,48.0059,48.0412,33100.0
2006-12-05 13:55:00,54.35,54.37,54.34,54.34,21900.0,48.0324,48.0501,48.0235,48.0235,21900.0
2006-12-05 14:00:00,54.34,54.36,54.31,54.36,21500.0,48.0235,48.0412,47.997,48.0412,21500.0
2006-12-05 14:05:00,54.36,54.44,54.36,54.44,32000.0,48.0412,48.1119,48.0412,48.1119,32000.0
2006-12-05 14:10:00,54.44,54.5,54.4,54.46,29900.0,48.1119,48.1649,48.0766,48.1296,29900.0
2006-12-05 14:15:00,54.46,54.56,54.43,54.5,28000.0,48.1296,48.218,48.1031,48.1649,28000.0
2006-12-05 14:20:00,54.5,54.6,54.49,54.58,23600.0,48.1649,48.2533,48.1561,48.2356,23600.0
2006-12-05 14:25:00,54.58,54.66,54.58,54.65,19200.0,48.2356,48.3063,48.2356,48.2975,19200.0
2006-12-05 14:30:00,54.66,54.73,54.6,54.6,48100.0,48.3063,48.3682,48.2533,48.2533,48100.0
2006-12-05 14:35:00,54.6,54.6,54.56,54.58,17000.0,48.2533,48.2533,48.218,48.2356,17000.0
2006-12-05 14:40:00,54.58,54.64,54.58,54.64,21000.0,48.2356,48.2887,48.2356,48.2887,21000.0
2006-12-05 14:45:00,54.63,54.64,54.45,54.45,13000.0,48.2798,48.2887,48.1208,48.1208,13000.0
2006-12-05 14:50:00,54.44,54.52,54.42,54.52,58200.0,48.1119,48.1826,48.0942,48.1826,58200.0
2006-12-05 14:55:00,54.51,54.54,54.45,54.45,12600.0,48.1738,48.2003,48.1208,48.1208,12600.0
2006-12-05 15:00:00,54.45,54.49,54.45,54.49,13300.0,48.1208,48.1561,48.1208,48.1561,13300.0
2006-12-05 15:05:00,54.48,54.48,54.4,54.4,18100.0,48.1473,48.1473,48.0766,48.0766,18100.0
2006-12-05 15:10:00,54.38,54.45,54.38,54.44,18200.0,48.0589,48.1208,48.0589,48.1119,18200.0
2006-12-05 15:15:00,54.44,54.53,54.44,54.49,19700.0,48.1119,48.1915,48.1119,48.1561,19700.0
2006-12-05 15:20:00,54.48,54.48,54.41,54.45,17400.0,48.1473,48.1473,48.0854,48.1208,17400.0
2006-12-05 15:25:00,54.46,54.55,54.41,54.46,20200.0,48.1296,48.2091,48.0854,48.1296,20200.0
2006-12-05 15:30:00,54.47,54.49,54.44,54.47,31500.0,48.1384,48.1561,48.1119,48.1384,31500.0
2006-12-05 15:35:00,54.47,54.51,54.45,54.5,16100.0,48.1384,48.1738,48.1208,48.1649,16100.0
2006-12-05 15:40:00,54.5,54.56,54.46,54.56,54700.0,48.1649,48.218,48.1296,48.218,54700.0
2006-12-05 15:45:00,54.56,54.58,54.52,54.53,22600.0,48.218,48.2356,48.1826,48.1915,22600.0
2006-12-05 15:50:00,54.55,54.56,54.51,54.52,34900.0,48.2091,48.218,48.1738,48.1826,34900.0
2006-12-05 15:55:00,54.53,54.53,54.44,54.46,38200.0,48.1915,48.1915,48.1119,48.1296,38200.0
2006-12-06 09:30:00,54.19,54.41,54.08,54.11,34500.0,47.891,48.0854,47.7938,47.8203,34500.0
2006-12-06 09:35:00,54.12,54.28,54.08,54.27,18100.0,47.8291,47.9705,47.7938,47.9617,18100.0
2006-12-06 09:40:00,54.27,54.48,54.27,54.4,29100.0,47.9617,48.1473,47.9617,48.0766,29100.0
2006-12-06 09:45:00,54.4,54.61,54.4,54.56,13100.0,48.0766,48.2622,48.0766,48.218,13100.0
2006-12-06 09:50:00,54.55,54.57,54.47,54.53,10100.0,48.2091,48.2268,48.1384,48.1915,10100.0
2006-12-06 09:55:00,54.55,54.72,54.51,54.72,12200.0,48.2091,48.3594,48.1738,48.3594,12200.0
2006-12-06 10:00:00,54.69,54.71,54.54,54.55,21200.0,48.3329,48.3505,48.2003,48.2091,21200.0
2006-12-06 10:05:00,54.55,54.66,54.51,54.66,11900.0,48.2091,48.3063,48.1738,48.3063,11900.0
2006-12-06 10:10:00,54.63,54.66,54.58,54.63,7300.0,48.2798,48.3063,48.2356,48.2798,7300.0
2006-12-06 10:15:00,54.64,54.8,54.63,54.76,16000.0,48.2887,48.4301,48.2798,48.3947,16000.0
2006-12-06 10:20:00,54.76,54.76,54.71,54.74,20100.0,48.3947,48.3947,48.3505,48.377,20100.0
2006-12-06 10:25:00,54.76,54.82,54.75,54.82,14900.0,48.3947,48.4477,48.3859,48.4477,14900.0
2006-12-06 10:30:00,54.85,54.92,54.75,54.81,25700.0,48.4743,48.5361,48.3859,48.4389,25700.0
2006-12-06 10:35:00,54.82,54.93,54.82,54.84,26900.0,48.4477,48.545,48.4477,48.4654,26900.0
2006-12-06 10:40:00,54.84,54.95,54.82,54.88,20400.0,48.4654,48.5626,48.4477,48.5008,20400.0
2006-12-06 10:45:00,54.88,54.97,54.88,54.93,16000.0,48.5008,48.5803,48.5008,48.545,16000.0
2006-12-06 10:50:00,54.93,55.08,54.93,55.06,93100.0,48.545,48.6775,48.545,48.6599,93100.0
2006-12-06 10:55:00,55.07,55.07,54.99,55.0,24000.0,48.6687,48.6687,48.598,48.6068,24000.0
2006-12-06 11:00:00,54.99,55.04,54.95,54.98,76800.0,48.598,48.6422,48.5626,48.5892,76800.0
2006-12-06 11:05:00,54.97,55.07,54.97,54.99,15100.0,48.5803,48.6687,48.5803,48.598,15100.0
2006-12-06 11:10:00,54.99,55.04,54.98,55.01,17900.0,48.598,48.6422,48.5892,48.6157,17900.0
2006-12-06 11:15:00,55.03,55.1,55.03,55.1,12700.0,48.6333,48.6952,48.6333,48.6952,12700.0
2006-12-06 11:20:00,55.12,55.49,55.12,55.48,50800.0,48.7129,49.0399,48.7129,49.031,50800.0
2006-12-06 11:25:00,55.46,55.47,55.26,55.27,30400.0,49.0134,49.0222,48.8366,48.8454,30400.0
2006-12-06 11:30:00,55.25,55.27,55.21,55.22,49800.0,48.8278,48.8454,48.7924,48.8013,49800.0
2006-12-06 11:35:00,55.21,55.23,55.04,55.07,25200.0,48.7924,48.8101,48.6422,48.6687,25200.0
2006-12-06 11:40:00,55.07,55.13,55.01,55.11,12500.0,48.6687,48.7217,48.6157,48.704,12500.0
2006-12-06 11:45:00,55.11,55.25,55.11,55.24,18300.0,48.704,48.8278,48.704,48.8189,18300.0
2006-12-06 11:50:00,55.23,55.26,55.2,55.21,18600.0,48.8101,48.8366,48.7836,48.7924,18600.0
2006-12-06 11:55:00,55.19,55.22,55.17,55.22,15100.0,48.7747,48.8013,48.7571,48.8013,15100.0
2006-12-06 12:00:00,55.22,55.24,55.2,55.23,16000.0,48.8013,48.8189,48.7836,48.8101,16000.0
2006-12-06 12:05:00,55.24,55.29,55.23,55.29,13700.0,48.8189,48.8631,48.8101,48.8631,13700.0
2006-12-06 12:10:00,55.3,55.32,55.23,55.23,24800.0,48.872,48.8896,48.8101,48.8101,24800.0
2006-12-06 12:15:00,55.23,55.33,55.23,55.3,12100.0,48.8101,48.8985,48.8101,48.872,12100.0
2006-12-06 12:20:00,55.31,55.44,55.3,55.44,21700.0,48.8808,48.9957,48.872,48.9957,21700.0
2006-12-06 12:25:00,55.43,55.45,55.41,55.41,12600.0,48.9868,49.0045,48.9692,48.9692,12600.0
2006-12-06 12:30:00,55.43,55.45,55.41,55.43,9000.0,48.9868,49.0045,48.9692,48.9868,9000.0
2006-12-06 12:35:00,55.44,55.49,55.44,55.47,12700.0,48.9957,49.0399,48.9957,49.0222,12700.0
2006-12-06 12:40:00,55.46,55.57,55.42,55.57,29100.0,49.0134,49.1106,48.978,49.1106,29100.0
2006-12-06 12:45:00,55.58,55.76,55.58,55.74,50100.0,49.1194,49.2785,49.1194,49.2608,50100.0
2006-12-06 12:50:00,55.74,55.79,55.71,55.78,38900.0,49.2608,49.305,49.2343,49.2962,38900.0
2006-12-06 12:55:00,55.77,55.88,55.77,55.84,42500.0,49.2873,49.3845,49.2873,49.3492,42500.0
2006-12-06 13:00:00,55.84,55.92,55.83,55.9,46000.0,49.3492,49.4199,49.3403,49.4022,46000.0
2006-12-06 13:05:00,55.89,55.9,55.81,55.89,20900.0,49.3934,49.4022,49.3227,49.3934,20900.0
2006-12-06 13:10:00,55.9,55.93,55.89,55.92,23000.0,49.4022,49.4287,49.3934,49.4199,23000.0
2006-12-06 13:15:00,55.92,56.0,55.91,55.94,27600.0,49.4199,49.4906,49.411,49.4376,27600.0
2006-12-06 13:20:00,55.94,55.95,55.9,55.92,14900.0,49.4376,49.4464,49.4022,49.4199,14900.0
2006-12-06 13:25:00,55.91,56.14,55.91,56.13,87200.0,49.411,49.6143,49.411,49.6055,87200.0
2006-12-06 13:30:00,56.12,56.33,56.11,56.26,92400.0,49.5966,49.7822,49.5878,49.7204,92400.0
2006-12-06 13:35:00,56.23,56.32,56.15,56.15,45300.0,49.6939,49.7734,49.6232,49.6232,45300.0
2006-12-06 13:40:00,56.15,56.18,56.11,56.11,21200.0,49.6232,49.6497,49.5878,49.5878,21200.0
2006-12-06 13:45:00,56.12,56.28,56.05,56.16,38700.0,49.5966,49.738,49.5348,49.632,38700.0
2006-12-06 13:50:00,56.17,56.21,56.11,56.13,33500.0,49.6408,49.6762,49.5878,49.6055,33500.0
2006-12-06 13:55:00,56.11,56.14,56.05,56.09,22400.0,49.5878,49.6143,49.5348,49.5701,22400.0
2006-12-06 14:00:00,56.1,56.29,56.09,56.24,30500.0,49.579,49.7469,49.5701,49.7027,30500.0
2006-12-06 14:05:00,56.24,56.27,56.05,56.1,62700.0,49.7027,49.7292,49.5348,49.579,62700.0
2006-12-06 14:10:00,56.11,56.11,55.94,56.06,56600.0,49.5878,49.5878,49.4376,49.5436,56600.0
2006-12-06 14:15:00,56.05,56.14,56.0,56.02,38200.0,49.5348,49.6143,49.4906,49.5083,38200.0
2006-12-06 14:20:00,56.0,56.1,56.0,56.05,25400.0,49.4906,49.579,49.4906,49.5348,25400.0
2006-12-06 14:25:00,56.05,56.29,56.05,56.08,30500.0,49.5348,49.7469,49.5348,49.5613,30500.0
2006-12-06 14:30:00,56.07,56.08,55.94,56.06,14000.0,49.5525,49.5613,49.4376,49.5436,14000.0
2006-12-06 14:35:00,56.05,56.06,56.03,56.04,17100.0,49.5348,49.5436,49.5171,49.5259,17100.0
2006-12-06 14:40:00,56.05,56.08,56.01,56.04,11400.0,49.5348,49.5613,49.4994,49.5259,11400.0
2006-12-06 14:45:00,56.04,56.07,56.03,56.03,14100.0,49.5259,49.5525,49.5171,49.5171,14100.0
2006-12-06 14:50:00,56.03,56.06,56.0,56.03,16800.0,49.5171,49.5436,49.4906,49.5171,16800.0
2006-12-06 14:55:00,56.03,56.03,55.98,56.0,48300.0,49.5171,49.5171,49.4729,49.4906,48300.0
2006-12-06 15:00:00,56.0,56.03,55.98,56.0,37800.0,49.4906,49.5171,49.4729,49.4906,37800.0
2006-12-06 15:05:00,55.98,55.98,55.64,55.76,64400.0,49.4729,49.4729,49.1724,49.2785,64400.0
2006-12-06 15:10:00,55.75,55.79,55.56,55.77,36800.0,49.2696,49.305,49.1017,49.2873,36800.0
2006-12-06 15:15:00,55.79,55.88,55.75,55.75,13900.0,49.305,49.3845,49.2696,49.2696,13900.0
2006-12-06 15:20:00,55.75,55.75,55.68,55.68,18100.0,49.2696,49.2696,49.2078,49.2078,18100.0
2006-12-06 15:25:00,55.69,55.95,55.68,55.87,28600.0,49.2166,49.4464,49.2078,49.3757,28600.0
2006-12-06 15:30:00,55.86,55.86,55.65,55.68,40800.0,49.3669,49.3669,49.1813,49.2078,40800.0
2006-12-06 15:35:00,55.71,55.71,55.59,55.67,24000.0,49.2343,49.2343,49.1282,49.1989,24000.0
2006-12-06 15:40:00,55.69,55.82,55.68,55.81,31300.0,49.2166,49.3315,49.2078,49.3227,31300.0
2006-12-06 15:45:00,55.81,55.81,55.69,55.72,23300.0,49.3227,49.3227,49.2166,49.2431,23300.0
2006-12-06 15:50:00,55.72,55.8,55.72,55.79,21400.0,49.2431,49.3138,49.2431,49.305,21400.0
2006-12-06 15:55:00,55.79,55.8,55.67,55.67,42700.0,49.305,49.3138,49.1989,49.1989,42700.0
2006-12-07 09:30:00,55.46,55.59,55.26,55.58,38500.0,49.0134,49.1282,48.8366,49.1194,38500.0
2006-12-07 09:35:00,55.6,55.91,55.6,55.87,35600.0,49.1371,49.411,49.1371,49.3757,35600.0
2006-12-07 09:40:00,56.01,56.28,55.87,56.21,40300.0,49.4994,49.738,49.3757,49.6762,40300.0
2006-12-07 09:45:00,56.27,56.37,56.01,56.17,41800.0,49.7292,49.8176,49.4994,49.6408,41800.0
2006-12-07 09:50:00,56.18,56.79,56.18,56.78,57500.0,49.6497,50.1888,49.6497,50.1799,57500.0
2006-12-07 09:55:00,56.78,56.81,56.08,56.09,66100.0,50.1799,50.2064,49.5613,49.5701,66100.0
2006-12-07 10:00:00,56.07,56.45,56.04,56.38,42600.0,49.5525,49.8883,49.5259,49.8264,42600.0
2006-12-07 10:05:00,56.34,56.4,56.14,56.14,32700.0,49.7911,49.8441,49.6143,49.6143,32700.0
2006-12-07 10:10:00,56.1,56.11,56.01,56.06,36100.0,49.579,49.5878,49.4994,49.5436,36100.0
2006-12-07 10:15:00,56.06,56.23,56.06,56.09,27600.0,49.5436,49.6939,49.5436,49.5701,27600.0
2006-12-07 10:20:00,56.09,56.24,56.06,56.2,33700.0,49.5701,49.7027,49.5436,49.6673,33700.0
2006-12-07 10:25:00,56.2,56.41,56.18,56.31,32500.0,49.6673,49.8529,49.6497,49.7646,32500.0
2006-12-07 10:30:00,56.35,56.37,56.2,56.36,48800.0,49.7999,49.8176,49.6673,49.8087,48800.0
2006-12-07 10:35:00,56.34,56.35,56.15,56.19,45800.0,49.7911,49.7999,49.6232,49.6585,45800.0
2006-12-07 10:40:00,56.2,56.25,55.93,55.94,42200.0,49.6673,49.7115,49.4287,49.4376,42200.0
2006-12-07 10:45:00,55.93,56.01,55.91,55.97,46700.0,49.4287,49.4994,49.411,49.4641,46700.0
2006-12-07 10:50:00,55.97,55.99,55.65,55.75,50600.0,49.4641,49.4817,49.1813,49.2696,50600.0
2006-12-07 10:55:00,55.75,55.91,55.72,55.87,42900.0,49.2696,49.411,49.2431,49.3757,42900.0
2006-12-07 11:00:00,55.88,55.88,55.75,55.78,25200.0,49.3845,49.3845,49.2696,49.2962,25200.0
2006-12-07 11:05:00,55.78,55.83,55.74,55.75,23000.0,49.2962,49.3403,49.2608,49.2696,23000.0
2006-12-07 11:10:00,55.75,55.75,55.67,55.7,29500.0,49.2696,49.2696,49.1989,49.2255,29500.0
2006-12-07 11:15:00,55.67,55.75,55.67,55.69,19400.0,49.1989,49.2696,49.1989,49.2166,19400.0
2006-12-07 11:20:00,55.69,55.74,55.69,55.73,11100.0,49.2166,49.2608,49.2166,49.252,11100.0
2006-12-07 11:25:00,55.72,55.73,55.7,55.72,9600.0,49.2431,49.252,49.2255,49.2431,9600.0
2006-12-07 11:30:00,55.71,55.75,55.67,55.67,21000.0,49.2343,49.2696,49.1989,49.1989,21000.0
2006-12-07 11:35:00,55.67,55.69,55.65,55.66,9100.0,49.1989,49.2166,49.1813,49.1901,9100.0
2006-12-07 11:40:00,55.66,55.68,55.65,55.65,13600.0,49.1901,49.2078,49.1813,49.1813,13600.0
2006-12-07 11:45:00,55.65,55.7,55.65,55.68,10200.0,49.1813,49.2255,49.1813,49.2078,10200.0
2006-12-07 11:50:00,55.69,55.77,55.66,55.66,23500.0,49.2166,49.2873,49.1901,49.1901,23500.0
2006-12-07 11:55:00,55.66,55.67,55.51,55.55,17100.0,49.1901,49.1989,49.0575,49.0929,17100.0
2006-12-07 12:00:00,55.56,55.59,55.41,55.41,25000.0,49.1017,49.1282,48.9692,48.9692,25000.0
2006-12-07 12:05:00,55.43,55.43,55.34,55.4,20400.0,48.9868,48.9868,48.9073,48.9603,20400.0
2006-12-07 12:10:00,55.39,55.5,55.35,55.38,18500.0,48.9515,49.0487,48.9161,48.9427,18500.0
2006-12-07 12:15:00,55.49,55.58,55.46,55.58,15000.0,49.0399,49.1194,49.0134,49.1194,15000.0
2006-12-07 12:20:00,55.58,55.58,55.49,55.52,29000.0,49.1194,49.1194,49.0399,49.0664,29000.0
2006-12-07 12:25:00,55.52,55.72,55.5,55.67,26300.0,49.0664,49.2431,49.0487,49.1989,26300.0
2006-12-07 12:30:00,55.67,55.77,55.67,55.72,8800.0,49.1989,49.2873,49.1989,49.2431,8800.0
2006-12-07 12:35:00,55.72,55.76,55.68,55.7,25600.0,49.2431,49.2785,49.2078,49.2255,25600.0
2006-12-07 12:40:00,55.7,55.7,55.64,55.68,6500.0,49.2255,49.2255,49.1724,49.2078,6500.0
2006-12-07 12:45:00,55.66,55.66,55.56,55.56,9100.0,49.1901,49.1901,49.1017,49.1017,9100.0
2006-12-07 12:50:00,55.57,55.57,55.51,55.51,7300.0,49.1106,49.1106,49.0575,49.0575,7300.0
2006-12-07 12:55:00,55.52,55.58,55.51,55.58,4300.0,49.0664,49.1194,49.0575,49.1194,4300.0
2006-12-07 13:00:00,55.6,55.62,55.55,55.59,11600.0,49.1371,49.1548,49.0929,49.1282,11600.0
2006-12-07 13:05:00,55.6,55.61,55.58,55.59,7400.0,49.1371,49.1459,49.1194,49.1282,7400.0
2006-12-07 13:10:00,55.6,55.6,55.57,55.58,4100.0,49.1371,49.1371,49.1106,49.1194,4100.0
2006-12-07 13:15:00,55.58,55.62,55.56,55.61,9900.0,49.1194,49.1548,49.1017,49.1459,9900.0
2006-12-07 13:20:00,55.62,55.72,55.6,55.72,10300.0,49.1548,49.2431,49.1371,49.2431,10300.0
2006-12-07 13:25:00,55.7,55.78,55.7,55.73,12700.0,49.2255,49.2962,49.2255,49.252,12700.0
2006-12-07 13:30:00,55.74,55.89,55.71,55.72,20300.0,49.2608,49.3934,49.2343,49.2431,20300.0
2006-12-07 13:35:00,55.7,55.7,55.65,55.66,6000.0,49.2255,49.2255,49.1813,49.1901,6000.0
2006-12-07 13:40:00,55.65,55.66,55.56,55.6,17500.0,49.1813,49.1901,49.1017,49.1371,17500.0
2006-12-07 13:45:00,55.6,55.7,55.58,55.7,4800.0,49.1371,49.2255,49.1194,49.2255,4800.0
2006-12-07 13:50:00,55.69,55.69,55.64,55.64,5100.0,49.2166,49.2166,49.1724,49.1724,5100.0
2006-12-07 13:55:00,55.66,55.66,55.62,55.62,3100.0,49.1901,49.1901,49.1548,49.1548,3100.0
2006-12-07 14:00:00,55.62,55.63,55.6,55.62,4800.0,49.1548,49.1636,49.1371,49.1548,4800.0
2006-12-07 14:05:00,55.61,55.69,55.61,55.69,7100.0,49.1459,49.2166,49.1459,49.2166,7100.0
2006-12-07 14:10:00,55.68,55.73,55.62,55.68,20800.0,49.2078,49.252,49.1548,49.2078,20800.0
2006-12-07 14:15:00,55.68,55.68,55.61,55.61,11000.0,49.2078,49.2078,49.1459,49.1459,11000.0
2006-12-07 14:20:00,55.62,55.63,55.56,55.56,10400.0,49.1548,49.1636,49.1017,49.1017,10400.0
2006-12-07 14:25:00,55.55,55.55,55.5,55.51,20700.0,49.0929,49.0929,49.0487,49.0575,20700.0
2006-12-07 14:30:00,55.5,55.54,55.5,55.5,7100.0,49.0487,49.0841,49.0487,49.0487,7100.0
2006-12-07 14:35:00,55.53,55.56,55.5,55.56,6500.0,49.0752,49.1017,49.0487,49.1017,6500.0
2006-12-07 14:40:00,55.54,55.54,55.48,55.51,18200.0,49.0841,49.0841,49.031,49.0575,18200.0
2006-12-07 14:45:00,55.5,55.54,55.5,55.53,9200.0,49.0487,49.0841,49.0487,49.0752,9200.0
2006-12-07 14:50:00,55.54,55.55,55.44,55.45,14800.0,49.0841,49.0929,48.9957,49.0045,14800.0
2006-12-07 14:55:00,55.44,55.48,55.43,55.47,9300.0,48.9957,49.031,48.9868,49.0222,9300.0
2006-12-07 15:00:00,55.47,55.48,55.29,55.34,29000.0,49.0222,49.031,48.8631,48.9073,29000.0
2006-12-07 15:05:00,55.34,55.52,55.31,55.51,31000.0,48.9073,49.0664,48.8808,49.0575,31000.0
2006-12-07 15:10:00,55.51,55.51,55.35,55.37,30500.0,49.0575,49.0575,48.9161,48.9338,30500.0
2006-12-07 15:15:00,55.36,55.42,55.33,55.39,43500.0,48.925,48.978,48.8985,48.9515,43500.0
2006-12-07 15:20:00,55.4,55.5,55.4,55.45,8900.0,48.9603,49.0487,48.9603,49.0045,8900.0
2006-12-07 15:25:00,55.46,55.58,55.43,55.58,37300.0,49.0134,49.1194,48.9868,49.1194,37300.0
2006-12-07 15:30:00,55.54,55.72,55.45,55.51,45100.0,49.0841,49.2431,49.0045,49.0575,45100.0
2006-12-07 15:35:00,55.51,55.54,55.4,55.5,19600.0,49.0575,49.0841,48.9603,49.0487,19600.0
2006-12-07 15:40:00,55.48,55.56,55.4,55.49,22800.0,49.031,49.1017,48.9603,49.0399,22800.0
2006-12-07 15:45:00,55.49,55.52,55.41,55.45,21400.0,49.0399,49.0664,48.9692,49.0045,21400.0
2006-12-07 15:50:00,55.46,55.52,55.38,55.5,18200.0,49.0134,49.0664,48.9427,49.0487,18200.0
2006-12-07 15:55:00,55.5,55.52,55.45,55.47,22200.0,49.0487,49.0664,49.0045,49.0222,22200.0
2006-12-08 09:30:00,55.77,55.78,55.63,55.73,21700.0,49.2873,49.2962,49.1636,49.252,21700.0
2006-12-08 09:35:00,55.79,55.86,55.14,55.3,36400.0,49.305,49.3669,48.7306,48.872,36400.0
2006-12-08 09:40:00,55.34,55.64,55.32,55.36,20100.0,48.9073,49.1724,48.8896,48.925,20100.0
2006-12-08 09:45:00,55.38,55.69,55.37,55.45,11300.0,48.9427,49.2166,48.9338,49.0045,11300.0
2006-12-08 09:50:00,55.46,55.46,55.15,55.15,14200.0,49.0134,49.0134,48.7394,48.7394,14200.0
2006-12-08 09:55:00,55.16,55.29,55.05,55.07,17500.0,48.7482,48.8631,48.651,48.6687,17500.0
2006-12-08 10:00:00,55.06,55.08,54.66,54.73,38300.0,48.6599,48.6775,48.3063,48.3682,38300.0
2006-12-08 10:05:00,54.75,54.86,54.73,54.8,14200.0,48.3859,48.4831,48.3682,48.4301,14200.0
2006-12-08 10:10:00,54.78,54.85,54.76,54.85,29600.0,48.4124,48.4743,48.3947,48.4743,29600.0
2006-12-08 10:15:00,54.85,54.92,54.82,54.85,15900.0,48.4743,48.5361,48.4477,48.4743,15900.0
2006-12-08 10:20:00,54.85,55.07,54.85,55.0,14300.0,48.4743,48.6687,48.4743,48.6068,14300.0
2006-12-08 10:25:00,55.05,55.14,54.95,55.06,11400.0,48.651,48.7306,48.5626,48.6599,11400.0
2006-12-08 10:30:00,55.07,55.07,54.94,54.97,20200.0,48.6687,48.6687,48.5538,48.5803,20200.0
2006-12-08 10:35:00,54.96,55.19,54.94,55.18,18200.0,48.5715,48.7747,48.5538,48.7659,18200.0
2006-12-08 10:40:00,55.16,55.26,55.15,55.21,13300.0,48.7482,48.8366,48.7394,48.7924,13300.0
2006-12-08 10:45:00,55.21,55.31,55.16,55.31,11000.0,48.7924,48.8808,48.7482,48.8808,11000.0
2006-12-08 10:50:00,55.31,55.51,55.3,55.48,14600.0,48.8808,49.0575,48.872,49.031,14600.0
2006-12-08 10:55:00,55.48,55.48,55.28,55.29,19900.0,49.031,49.031,48.8543,48.8631,19900.0
2006-12-08 11:00:00,55.26,55.29,55.15,55.21,20900.0,48.8366,48.8631,48.7394,48.7924,20900.0
2006-12-08 11:05:00,55.2,55.24,55.14,55.24,14200.0,48.7836,48.8189,48.7306,48.8189,14200.0
2006-12-08 11:10:00,55.28,55.29,55.23,55.26,10400.0,48.8543,48.8631,48.8101,48.8366,10400.0
2006-12-08 11:15:00,55.25,55.38,55.25,55.3,33400.0,48.8278,48.9427,48.8278,48.872,33400.0
2006-12-08 11:20:00,55.31,55.41,55.31,55.35,17700.0,48.8808,48.9692,48.8808,48.9161,17700.0
2006-12-08 11:25:00,55.33,55.34,55.23,55.25,12200.0,48.8985,48.9073,48.8101,48.8278,12200.0
2006-12-08 11:30:00,55.25,55.5,55.24,55.38,17500.0,48.8278,49.0487,48.8189,48.9427,17500.0
2006-12-08 11:35:00,55.4,55.41,55.21,55.21,10100.0,48.9603,48.9692,48.7924,48.7924,10100.0
2006-12-08 11:40:00,55.24,55.29,55.13,55.29,18500.0,48.8189,48.8631,48.7217,48.8631,18500.0
2006-12-08 11:45:00,55.27,55.41,55.27,55.34,10600.0,48.8454,48.9692,48.8454,48.9073,10600.0
2006-12-08 11:50:00,55.35,55.47,55.35,55.41,11700.0,48.9161,49.0222,48.9161,48.9692,11700.0
2006-12-08 11:55:00,55.41,55.45,55.26,55.26,10400.0,48.9692,49.0045,48.8366,48.8366,10400.0
2006-12-08 12:00:00,55.26,55.45,55.26,55.37,10700.0,48.8366,49.0045,48.8366,48.9338,10700.0
2006-12-08 12:05:00,55.38,55.44,55.33,55.34,7400.0,48.9427,48.9957,48.8985,48.9073,7400.0
2006-12-08 12:10:00,55.33,55.35,55.27,55.27,8900.0,48.8985,48.9161,48.8454,48.8454,8900.0
2006-12-08 12:15:00,55.25,55.3,55.15,55.16,8500.0,48.8278,48.872,48.7394,48.7482,8500.0
2006-12-08 12:20:00,55.16,55.27,55.16,55.19,9900.0,48.7482,48.8454,48.7482,48.7747,9900.0
2006-12-08 12:25:00,55.18,55.18,55.09,55.11,9600.0,48.7659,48.7659,48.6864,48.704,9600.0
2006-12-08 12:30:00,55.11,55.3,55.09,55.24,16900.0,48.704,48.872,48.6864,48.8189,16900.0
2006-12-08 12:35:00,55.23,55.23,55.06,55.09,12800.0,48.8101,48.8101,48.6599,48.6864,12800.0
2006-12-08 12:40:00,55.06,55.22,55.06,55.21,13900.0,48.6599,48.8013,48.6599,48.7924,13900.0
2006-12-08 12:45:00,55.22,55.56,55.22,55.56,60400.0,48.8013,49.1017,48.8013,49.1017,60400.0
2006-12-08 12:50:00,55.55,55.85,55.55,55.85,93700.0,49.0929,49.358,49.0929,49.358,93700.0
2006-12-08 12:55:00,55.86,56.33,55.86,56.33,104900.0,49.3669,49.7822,49.3669,49.7822,104900.0
2006-12-08 13:00:00,56.33,56.65,56.33,56.4,276100.0,49.7822,50.065,49.7822,49.8441,276100.0
2006-12-08 13:05:00,56.41,56.52,56.16,56.5,89500.0,49.8529,49.9501,49.632,49.9325,89500.0
2006-12-08 13:10:00,56.51,56.71,56.49,56.6,120600.0,49.9413,50.1181,49.9236,50.0208,120600.0
2006-12-08 13:15:00,56.59,56.71,56.53,56.7,90700.0,50.012,50.1181,49.959,50.1092,90700.0
2006-12-08 13:20:00,56.69,56.75,56.58,56.64,45900.0,50.1004,50.1534,50.0032,50.0562,45900.0
2006-12-08 13:25:00,56.62,56.75,56.6,56.75,67900.0,50.0385,50.1534,50.0208,50.1534,67900.0
2006-12-08 13:30:00,56.75,56.93,56.73,56.8,60500.0,50.1534,50.3125,50.1357,50.1976,60500.0
2006-12-08 13:35:00,56.78,56.79,56.52,56.7,64900.0,50.1799,50.1888,49.9501,50.1092,64900.0
2006-12-08 13:40:00,56.71,56.74,56.66,56.71,53400.0,50.1181,50.1446,50.0739,50.1181,53400.0
2006-12-08 13:45:00,56.72,56.73,56.66,56.66,25400.0,50.1269,50.1357,50.0739,50.0739,25400.0
2006-12-08 13:50:00,56.67,56.68,56.45,56.52,47600.0,50.0827,50.0915,49.8883,49.9501,47600.0
2006-12-08 13:55:00,56.52,56.52,56.27,56.32,36900.0,49.9501,49.9501,49.7292,49.7734,36900.0
2006-12-08 14:00:00,56.34,56.34,55.95,56.05,45900.0,49.7911,49.7911,49.4464,49.5348,45900.0
2006-12-08 14:05:00,56.05,56.16,56.05,56.08,58200.0,49.5348,49.632,49.5348,49.5613,58200.0
2006-12-08 14:10:00,56.08,56.37,56.08,56.21,21600.0,49.5613,49.8176,49.5613,49.6762,21600.0
2006-12-08 14:15:00,56.19,56.22,56.12,56.12,5600.0,49.6585,49.685,49.5966,49.5966,5600.0
2006-12-08 14:20:00,56.1,56.11,55.91,56.0,37500.0,49.579,49.5878,49.411,49.4906,37500.0
2006-12-08 14:25:00,55.99,55.99,55.7,55.77,35000.0,49.4817,49.4817,49.2255,49.2873,35000.0
2006-12-08 14:30:00,55.75,55.98,55.73,55.95,21600.0,49.2696,49.4729,49.252,49.4464,21600.0
2006-12-08 14:35:00,55.96,56.2,55.95,56.17,17000.0,49.4552,49.6673,49.4464,49.6408,17000.0
2006-12-08 14:40:00,56.18,56.29,56.14,56.21,22500.0,49.6497,49.7469,49.6143,49.6762,22500.0
2006-12-08 14:45:00,56.22,56.38,56.22,56.36,18800.0,49.685,49.8264,49.685,49.8087,18800.0
2006-12-08 14:50:00,56.37,56.55,56.27,56.53,38900.0,49.8176,49.9767,49.7292,49.959,38900.0
2006-12-08 14:55:00,56.53,56.56,56.38,56.55,30300.0,49.959,49.9855,49.8264,49.9767,30300.0
2006-12-08 15:00:00,56.55,56.69,56.52,56.64,36600.0,49.9767,50.1004,49.9501,50.0562,36600.0
2006-12-08 15:05:00,56.64,56.72,56.48,56.57,39600.0,50.0562,50.1269,49.9148,49.9943,39600.0
2006-12-08 15:10:00,56.57,56.57,56.46,56.5,20300.0,49.9943,49.9943,49.8971,49.9325,20300.0
2006-12-08 15:15:00,56.5,56.5,56.45,56.47,36400.0,49.9325,49.9325,49.8883,49.906,36400.0
2006-12-08 15:20:00,56.47,56.47,56.38,56.39,39000.0,49.906,49.906,49.8264,49.8353,39000.0
2006-12-08 15:25:00,56.4,56.46,56.38,56.46,32700.0,49.8441,49.8971,49.8264,49.8971,32700.0
2006-12-08 15:30:00,56.45,56.5,56.39,56.42,41000.0,49.8883,49.9325,49.8353,49.8618,41000.0
2006-12-08 15:35:00,56.41,56.43,56.36,56.4,37900.0,49.8529,49.8706,49.8087,49.8441,37900.0
2006-12-08 15:40:00,56.41,56.42,56.34,56.39,28300.0,49.8529,49.8618,49.7911,49.8353,28300.0
2006-12-08 15:45:00,56.39,56.46,56.37,56.46,42600.0,49.8353,49.8971,49.8176,49.8971,42600.0
2006-12-08 15:50:00,56.45,56.46,56.39,56.42,30600.0,49.8883,49.8971,49.8353,49.8618,30600.0
2006-12-08 15:55:00,56.43,56.61,56.4,56.51,103700.0,49.8706,50.0297,49.8441,49.9413,103700.0
2006-12-11 09:30:00,56.22,56.26,55.88,55.88,50000.0,49.685,49.7204,49.3845,49.3845,50000.0
2006-12-11 09:35:00,55.89,56.02,55.69,55.89,40200.0,49.3934,49.5083,49.2166,49.3934,40200.0
2006-12-11 09:40:00,55.89,56.11,55.69,55.71,124600.0,49.3934,49.5878,49.2166,49.2343,124600.0
2006-12-11 09:45:00,55.71,55.81,55.68,55.74,37300.0,49.2343,49.3227,49.2078,49.2608,37300.0
2006-12-11 09:50:00,55.73,55.83,55.72,55.74,30400.0,49.252,49.3403,49.2431,49.2608,30400.0
2006-12-11 09:55:00,55.74,55.8,55.7,55.71,31800.0,49.2608,49.3138,49.2255,49.2343,31800.0
2006-12-11 10:00:00,55.72,55.72,55.56,55.65,24200.0,49.2431,49.2431,49.1017,49.1813,24200.0
2006-12-11 10:05:00,55.66,55.72,55.66,55.7,23100.0,49.1901,49.2431,49.1901,49.2255,23100.0
2006-12-11 10:10:00,55.7,55.75,55.52,55.65,49500.0,49.2255,49.2696,49.0664,49.1813,49500.0
2006-12-11 10:15:00,55.64,55.66,55.58,55.61,33300.0,49.1724,49.1901,49.1194,49.1459,33300.0
2006-12-11 10:20:00,55.6,55.61,55.43,55.49,34900.0,49.1371,49.1459,48.9868,49.0399,34900.0
2006-12-11 10:25:00,55.49,55.57,55.44,55.55,33800.0,49.0399,49.1106,48.9957,49.0929,33800.0
2006-12-11 10:30:00,55.55,55.62,55.55,55.61,21800.0,49.0929,49.1548,49.0929,49.1459,21800.0
2006-12-11 10:35:00,55.61,55.83,55.61,55.81,33000.0,49.1459,49.3403,49.1459,49.3227,33000.0
2006-12-11 10:40:00,55.82,55.83,55.66,55.72,78500.0,49.3315,49.3403,49.1901,49.2431,78500.0
2006-12-11 10:45:00,55.72,55.74,55.56,55.58,21900.0,49.2431,49.2608,49.1017,49.1194,21900.0
2006-12-11 10:50:00,55.57,55.58,55.48,55.48,17100.0,49.1106,49.1194,49.031,49.031,17100.0
2006-12-11 10:55:00,55.47,55.49,55.39,55.39,21600.0,49.0222,49.0399,48.9515,48.9515,21600.0
2006-12-11 11:00:00,55.36,55.37,55.32,55.34,18200.0,48.925,48.9338,48.8896,48.9073,18200.0
2006-12-11 11:05:00,55.34,55.34,55.25,55.28,21800.0,48.9073,48.9073,48.8278,48.8543,21800.0
2006-12-11 11:10:00,55.28,55.46,55.28,55.37,18500.0,48.8543,49.0134,48.8543,48.9338,18500.0
2006-12-11 11:15:00,55.36,55.5,55.36,55.41,21400.0,48.925,49.0487,48.925,48.9692,21400.0
2006-12-11 11:20:00,55.41,55.5,55.39,55.39,24200.0,48.9692,49.0487,48.9515,48.9515,24200.0
2006-12-11 11:25:00,55.4,55.46,55.37,55.42,20500.0,48.9603,49.0134,48.9338,48.978,20500.0
2006-12-11 11:30:00,55.41,55.43,55.34,55.4,26100.0,48.9692,48.9868,48.9073,48.9603,26100.0
2006-12-11 11:35:00,55.4,55.43,55.34,55.42,32100.0,48.9603,48.9868,48.9073,48.978,32100.0
2006-12-11 11:40:00,55.39,55.44,55.34,55.38,66900.0,48.9515,48.9957,48.9073,48.9427,66900.0
2006-12-11 11:45:00,55.37,55.45,55.37,55.42,60500.0,48.9338,49.0045,48.9338,48.978,60500.0
2006-12-11 11:50:00,55.42,55.52,55.42,55.45,42100.0,48.978,49.0664,48.978,49.0045,42100.0
2006-12-11 11:55:00,55.45,55.54,55.44,55.47,48600.0,49.0045,49.0841,48.9957,49.0222,48600.0
2006-12-11 12:00:00,55.49,55.59,55.43,55.45,54500.0,49.0399,49.1282,48.9868,49.0045,54500.0
2006-12-11 12:05:00,55.45,55.48,55.36,55.41,19900.0,49.0045,49.031,48.925,48.9692,19900.0
2006-12-11 12:10:00,55.42,55.43,55.35,55.37,21000.0,48.978,48.9868,48.9161,48.9338,21000.0
2006-12-11 12:15:00,55.37,55.38,55.34,55.34,19800.0,48.9338,48.9427,48.9073,48.9073,19800.0
2006-12-11 12:20:00,55.35,55.35,55.11,55.13,25200.0,48.9161,48.9161,48.704,48.7217,25200.0
2006-12-11 12:25:00,55.14,55.24,55.14,55.24,6700.0,48.7306,48.8189,48.7306,48.8189,6700.0
2006-12-11 12:30:00,55.25,55.26,55.18,55.18,19700.0,48.8278,48.8366,48.7659,48.7659,19700.0
2006-12-11 12:35:00,55.18,55.22,55.15,55.2,15300.0,48.7659,48.8013,48.7394,48.7836,15300.0
2006-12-11 12:40:00,55.21,55.21,55.16,55.17,5100.0,48.7924,48.7924,48.7482,48.7571,5100.0
2006-12-11 12:45:00,55.16,55.18,55.15,55.18,5600.0,48.7482,48.7659,48.7394,48.7659,5600.0
2006-12-11 12:50:00,55.19,55.21,55.18,55.2,10400.0,48.7747,48.7924,48.7659,48.7836,10400.0
2006-12-11 12:55:00,55.2,55.2,55.15,55.15,9800.0,48.7836,48.7836,48.7394,48.7394,9800.0
2006-12-11 13:00:00,55.18,55.24,55.16,55.24,11000.0,48.7659,48.8189,48.7482,48.8189,11000.0
2006-12-11 13:05:00,55.23,55.23,55.13,55.14,14400.0,48.8101,48.8101,48.7217,48.7306,14400.0
2006-12-11 13:10:00,55.14,55.15,55.07,55.09,15700.0,48.7306,48.7394,48.6687,48.6864,15700.0
2006-12-11 13:15:00,55.08,55.18,55.07,55.15,9200.0,48.6775,48.7659,48.6687,48.7394,9200.0
2006-12-11 13:20:00,55.14,55.18,55.13,55.14,10700.0,48.7306,48.7659,48.7217,48.7306,10700.0
2006-12-11 13:25:00,55.14,55.21,55.11,55.11,17400.0,48.7306,48.7924,48.704,48.704,17400.0
2006-12-11 13:30:00,55.13,55.15,55.13,55.14,6400.0,48.7217,48.7394,48.7217,48.7306,6400.0
2006-12-11 13:35:00,55.15,55.15,55.07,55.07,9400.0,48.7394,48.7394,48.6687,48.6687,9400.0
2006-12-11 13:40:00,55.06,55.12,55.06,55.09,8500.0,48.6599,48.7129,48.6599,48.6864,8500.0
2006-12-11 13:45:00,55.09,55.17,55.09,55.17,9800.0,48.6864,48.7571,48.6864,48.7571,9800.0
2006-12-11 13:50:00,55.17,55.18,55.15,55.17,7800.0,48.7571,48.7659,48.7394,48.7571,7800.0
2006-12-11 13:55:00,55.16,55.21,55.16,55.19,10000.0,48.7482,48.7924,48.7482,48.7747,10000.0
2006-12-11 14:00:00,55.19,55.21,55.18,55.21,8700.0,48.7747,48.7924,48.7659,48.7924,8700.0
2006-12-11 14:05:00,55.21,55.21,55.19,55.21,7200.0,48.7924,48.7924,48.7747,48.7924,7200.0
2006-12-11 14:10:00,55.21,55.33,55.2,55.28,24800.0,48.7924,48.8985,48.7836,48.8543,24800.0
2006-12-11 14:15:00,55.28,55.29,55.22,55.22,8100.0,48.8543,48.8631,48.8013,48.8013,8100.0
2006-12-11 14:20:00,55.23,55.29,55.21,55.23,16100.0,48.8101,48.8631,48.7924,48.8101,16100.0
2006-12-11 14:25:00,55.24,55.27,55.24,55.26,7100.0,48.8189,48.8454,48.8189,48.8366,7100.0
2006-12-11 14:30:00,55.26,55.33,55.25,55.29,12700.0,48.8366,48.8985,48.8278,48.8631,12700.0
2006-12-11 14:35:00,55.3,55.34,55.28,55.28,7900.0,48.872,48.9073,48.8543,48.8543,7900.0
2006-12-11 14:40:00,55.29,55.3,55.24,55.27,9000.0,48.8631,48.872,48.8189,48.8454,9000.0
2006-12-11 14:45:00,55.26,55.32,55.25,55.32,14400.0,48.8366,48.8896,48.8278,48.8896,14400.0
2006-12-11 14:50:00,55.32,55.35,55.27,55.33,18900.0,48.8896,48.9161,48.8454,48.8985,18900.0
2006-12-11 14:55:00,55.33,55.39,55.3,55.3,14900.0,48.8985,48.9515,48.872,48.872,14900.0
2006-12-11 15:00:00,55.3,55.33,55.28,55.33,15200.0,48.872,48.8985,48.8543,48.8985,15200.0
2006-12-11 15:05:00,55.31,55.32,55.27,55.28,11900.0,48.8808,48.8896,48.8454,48.8543,11900.0
2006-12-11 15:10:00,55.28,55.36,55.26,55.36,20900.0,48.8543,48.925,48.8366,48.925,20900.0
2006-12-11 15:15:00,55.38,55.49,55.38,55.47,43400.0,48.9427,49.0399,48.9427,49.0222,43400.0
2006-12-11 15:20:00,55.47,55.47,55.42,55.47,11600.0,49.0222,49.0222,48.978,49.0222,11600.0
2006-12-11 15:25:00,55.47,55.48,55.43,55.47,22800.0,49.0222,49.031,48.9868,49.0222,22800.0
2006-12-11 15:30:00,55.48,55.51,55.42,55.42,36500.0,49.031,49.0575,48.978,48.978,36500.0
2006-12-11 15:35:00,55.42,55.47,55.39,55.4,14000.0,48.978,49.0222,48.9515,48.9603,14000.0
2006-12-11 15:40:00,55.41,55.49,55.41,55.44,15100.0,48.9692,49.0399,48.9692,48.9957,15100.0
2006-12-11 15:45:00,55.42,55.43,55.28,55.33,24000.0,48.978,48.9868,48.8543,48.8985,24000.0
2006-12-11 15:50:00,55.34,55.46,55.33,55.45,25200.0,48.9073,49.0134,48.8985,49.0045,25200.0
2006-12-11 15:55:00,55.44,55.45,55.38,55.41,43900.0,48.9957,49.0045,48.9427,48.9692,43900.0
2006-12-12 09:30:00,55.32,55.7,55.32,55.61,27500.0,48.8896,49.2255,48.8896,49.1459,27500.0
2006-12-12 09:35:00,55.57,55.57,55.29,55.49,14600.0,49.1106,49.1106,48.8631,49.0399,14600.0
2006-12-12 09:40:00,55.5,55.56,55.3,55.33,7200.0,49.0487,49.1017,48.872,48.8985,7200.0
2006-12-12 09:45:00,55.31,55.5,55.28,55.48,13600.0,48.8808,49.0487,48.8543,49.031,13600.0
2006-12-12 09:50:00,55.48,55.67,55.48,55.56,19700.0,49.031,49.1989,49.031,49.1017,19700.0
2006-12-12 09:55:00,55.57,55.83,55.57,55.76,28300.0,49.1106,49.3403,49.1106,49.2785,28300.0
2006-12-12 10:00:00,55.75,55.97,55.7,55.9,27300.0,49.2696,49.4641,49.2255,49.4022,27300.0
2006-12-12 10:05:00,55.9,55.96,55.85,55.85,30700.0,49.4022,49.4552,49.358,49.358,30700.0
2006-12-12 10:10:00,55.85,55.95,55.85,55.9,15100.0,49.358,49.4464,49.358,49.4022,15100.0
2006-12-12 10:15:00,55.89,56.12,55.85,56.12,58900.0,49.3934,49.5966,49.358,49.5966,58900.0
2006-12-12 10:20:00,56.12,56.21,55.88,55.88,23700.0,49.5966,49.6762,49.3845,49.3845,23700.0
2006-12-12 10:25:00,55.91,56.01,55.89,55.97,15900.0,49.411,49.4994,49.3934,49.4641,15900.0
2006-12-12 10:30:00,55.97,56.01,55.95,55.99,13600.0,49.4641,49.4994,49.4464,49.4817,13600.0
2006-12-12 10:35:00,55.99,56.1,55.88,55.92,36200.0,49.4817,49.579,49.3845,49.4199,36200.0
2006-12-12 10:40:00,55.9,56.03,55.89,55.98,33500.0,49.4022,49.5171,49.3934,49.4729,33500.0
2006-12-12 10:45:00,55.98,55.99,55.84,55.95,38700.0,49.4729,49.4817,49.3492,49.4464,38700.0
2006-12-12 10:50:00,55.93,55.95,55.82,55.9,21100.0,49.4287,49.4464,49.3315,49.4022,21100.0
2006-12-12 10:55:00,55.9,55.97,55.88,55.96,23200.0,49.4022,49.4641,49.3845,49.4552,23200.0
2006-12-12 11:00:00,55.93,55.96,55.93,55.94,8600.0,49.4287,49.4552,49.4287,49.4376,8600.0
2006-12-12 11:05:00,55.94,55.97,55.88,55.91,28100.0,49.4376,49.4641,49.3845,49.411,28100.0
2006-12-12 11:10:00,55.91,55.96,55.89,55.93,25300.0,49.411,49.4552,49.3934,49.4287,25300.0
2006-12-12 11:15:00,55.96,56.04,55.94,55.98,10000.0,49.4552,49.5259,49.4376,49.4729,10000.0
2006-12-12 11:20:00,55.98,56.1,55.97,56.06,8500.0,49.4729,49.579,49.4641,49.5436,8500.0
2006-12-12 11:25:00,56.08,56.16,56.06,56.16,20700.0,49.5613,49.632,49.5436,49.632,20700.0
2006-12-12 11:30:00,56.16,56.24,56.16,56.21,30000.0,49.632,49.7027,49.632,49.6762,30000.0
2006-12-12 11:35:00,56.2,56.2,56.06,56.14,16600.0,49.6673,49.6673,49.5436,49.6143,16600.0
2006-12-12 11:40:00,56.11,56.12,56.0,56.02,19400.0,49.5878,49.5966,49.4906,49.5083,19400.0
2006-12-12 11:45:00,56.0,56.13,56.0,56.03,16900.0,49.4906,49.6055,49.4906,49.5171,16900.0
2006-12-12 11:50:00,56.03,56.05,56.0,56.02,5200.0,49.5171,49.5348,49.4906,49.5083,5200.0
2006-12-12 11:55:00,56.02,56.02,55.86,55.86,11700.0,49.5083,49.5083,49.3669,49.3669,11700.0
2006-12-12 12:00:00,55.86,55.86,55.69,55.69,19700.0,49.3669,49.3669,49.2166,49.2166,19700.0
2006-12-12 12:05:00,55.7,55.77,55.6,55.64,51500.0,49.2255,49.2873,49.1371,49.1724,51500.0
2006-12-12 12:10:00,55.63,55.64,55.41,55.41,30700.0,49.1636,49.1724,48.9692,48.9692,30700.0
2006-12-12 12:15:00,55.41,55.46,55.37,55.4,23900.0,48.9692,49.0134,48.9338,48.9603,23900.0
2006-12-12 12:20:00,55.4,55.4,55.35,55.39,25800.0,48.9603,48.9603,48.9161,48.9515,25800.0
2006-12-12 12:25:00,55.39,55.43,55.36,55.36,15400.0,48.9515,48.9868,48.925,48.925,15400.0
2006-12-12 12:30:00,55.36,55.37,55.3,55.3,15000.0,48.925,48.9338,48.872,48.872,15000.0
2006-12-12 12:35:00,55.3,55.33,55.26,55.28,22100.0,48.872,48.8985,48.8366,48.8543,22100.0
2006-12-12 12:40:00,55.29,55.36,55.26,55.35,15500.0,48.8631,48.925,48.8366,48.9161,15500.0
2006-12-12 12:45:00,55.37,55.38,55.33,55.34,7100.0,48.9338,48.9427,48.8985,48.9073,7100.0
2006-12-12 12:50:00,55.33,55.35,55.22,55.22,20700.0,48.8985,48.9161,48.8013,48.8013,20700.0
2006-12-12 12:55:00,55.24,55.24,55.17,55.19,13800.0,48.8189,48.8189,48.7571,48.7747,13800.0
2006-12-12 13:00:00,55.19,55.2,55.14,55.15,10800.0,48.7747,48.7836,48.7306,48.7394,10800.0
2006-12-12 13:05:00,55.15,55.16,55.15,55.15,10700.0,48.7394,48.7482,48.7394,48.7394,10700.0
2006-12-12 13:10:00,55.15,55.18,55.14,55.18,13900.0,48.7394,48.7659,48.7306,48.7659,13900.0
2006-12-12 13:15:00,55.18,55.19,55.12,55.13,10700.0,48.7659,48.7747,48.7129,48.7217,10700.0
2006-12-12 13:20:00,55.12,55.15,55.07,55.07,18000.0,48.7129,48.7394,48.6687,48.6687,18000.0
2006-12-12 13:25:00,55.07,55.11,55.07,55.1,13900.0,48.6687,48.704,48.6687,48.6952,13900.0
2006-12-12 13:30:00,55.1,55.14,55.04,55.09,33900.0,48.6952,48.7306,48.6422,48.6864,33900.0
2006-12-12 13:35:00,55.09,55.1,55.03,55.06,23000.0,48.6864,48.6952,48.6333,48.6599,23000.0
2006-12-12 13:40:00,55.06,55.06,55.04,55.05,5300.0,48.6599,48.6599,48.6422,48.651,5300.0
2006-12-12 13:45:00,55.03,55.04,54.91,54.91,27600.0,48.6333,48.6422,48.5273,48.5273,27600.0
2006-12-12 13:50:00,54.91,55.02,54.91,55.01,15100.0,48.5273,48.6245,48.5273,48.6157,15100.0
2006-12-12 13:55:00,55.01,55.05,55.0,55.04,12900.0,48.6157,48.651,48.6068,48.6422,12900.0
2006-12-12 14:00:00,55.06,55.12,55.04,55.06,11500.0,48.6599,48.7129,48.6422,48.6599,11500.0
2006-12-12 14:05:00,55.06,55.12,55.02,55.02,15000.0,48.6599,48.7129,48.6245,48.6245,15000.0
2006-12-12 14:10:00,55.0,55.01,54.9,54.98,30000.0,48.6068,48.6157,48.5185,48.5892,30000.0
2006-12-12 14:15:00,54.98,55.1,54.89,55.08,18400.0,48.5892,48.6952,48.5096,48.6775,18400.0
2006-12-12 14:20:00,55.09,55.28,55.05,55.24,18500.0,48.6864,48.8543,48.651,48.8189,18500.0
2006-12-12 14:25:00,55.25,55.26,55.22,55.22,26500.0,48.8278,48.8366,48.8013,48.8013,26500.0
2006-12-12 14:30:00,55.22,55.38,55.22,55.36,28600.0,48.8013,48.9427,48.8013,48.925,28600.0
2006-12-12 14:35:00,55.36,55.37,55.1,55.13,48700.0,48.925,48.9338,48.6952,48.7217,48700.0
2006-12-12 14:40:00,55.15,55.25,55.1,55.12,22800.0,48.7394,48.8278,48.6952,48.7129,22800.0
2006-12-12 14:45:00,55.09,55.22,55.09,55.18,34000.0,48.6864,48.8013,48.6864,48.7659,34000.0
2006-12-12 14:50:00,55.17,55.36,55.13,55.27,22800.0,48.7571,48.925,48.7217,48.8454,22800.0
2006-12-12 14:55:00,55.27,55.45,55.26,55.45,24800.0,48.8454,49.0045,48.8366,49.0045,24800.0
2006-12-12 15:00:00,55.45,55.45,55.27,55.37,38000.0,49.0045,49.0045,48.8454,48.9338,38000.0
2006-12-12 15:05:00,55.37,55.49,55.37,55.47,17900.0,48.9338,49.0399,48.9338,49.0222,17900.0
2006-12-12 15:10:00,55.46,55.58,55.46,55.58,23300.0,49.0134,49.1194,49.0134,49.1194,23300.0
2006-12-12 15:15:00,55.56,55.58,55.3,55.3,35300.0,49.1017,49.1194,48.872,48.872,35300.0
2006-12-12 15:20:00,55.29,55.47,55.28,55.44,30000.0,48.8631,49.0222,48.8543,48.9957,30000.0
2006-12-12 15:25:00,55.44,55.5,55.4,55.5,19200.0,48.9957,49.0487,48.9603,49.0487,19200.0
2006-12-12 15:30:00,55.5,55.5,55.38,55.46,33900.0,49.0487,49.0487,48.9427,49.0134,33900.0
2006-12-12 15:35:00,55.45,55.46,55.4,55.44,25900.0,49.0045,49.0134,48.9603,48.9957,25900.0
2006-12-12 15:40:00,55.45,55.52,55.45,55.52,30200.0,49.0045,49.0664,49.0045,49.0664,30200.0
2006-12-12 15:45:00,55.54,55.58,55.49,55.57,23300.0,49.0841,49.1194,49.0399,49.1106,23300.0
2006-12-12 15:50:00,55.58,55.58,55.46,55.49,32200.0,49.1194,49.1194,49.0134,49.0399,32200.0
2006-12-12 15:55:00,55.5,55.5,55.33,55.43,64200.0,49.0487,49.0487,48.8985,48.9868,64200.0
2006-12-13 09:30:00,55.62,55.93,55.57,55.68,41500.0,49.1548,49.4287,49.1106,49.2078,41500.0
2006-12-13 09:35:00,55.68,55.73,55.52,55.54,20200.0,49.2078,49.252,49.0664,49.0841,20200.0
2006-12-13 09:40:00,55.55,55.79,55.55,55.71,43600.0,49.0929,49.305,49.0929,49.2343,43600.0
2006-12-13 09:45:00,55.7,55.73,55.5,55.57,28300.0,49.2255,49.252,49.0487,49.1106,28300.0
2006-12-13 09:50:00,55.55,55.61,55.41,55.48,23400.0,49.0929,49.1459,48.9692,49.031,23400.0
2006-12-13 09:55:00,55.47,55.59,55.45,55.56,22800.0,49.0222,49.1282,49.0045,49.1017,22800.0
2006-12-13 10:00:00,55.58,55.58,55.36,55.45,39800.0,49.1194,49.1194,48.925,49.0045,39800.0
2006-12-13 10:05:00,55.42,55.49,55.35,55.39,25600.0,48.978,49.0399,48.9161,48.9515,25600.0
2006-12-13 10:10:00,55.39,55.42,55.27,55.33,24600.0,48.9515,48.978,48.8454,48.8985,24600.0
2006-12-13 10:15:00,55.36,55.38,55.16,55.18,12900.0,48.925,48.9427,48.7482,48.7659,12900.0
2006-12-13 10:20:00,55.18,55.29,55.07,55.17,17000.0,48.7659,48.8631,48.6687,48.7571,17000.0
2006-12-13 10:25:00,55.17,55.33,55.17,55.28,19300.0,48.7571,48.8985,48.7571,48.8543,19300.0
2006-12-13 10:30:00,55.27,55.27,54.98,55.0,24100.0,48.8454,48.8454,48.5892,48.6068,24100.0
2006-12-13 10:35:00,55.0,55.02,54.8,54.92,30800.0,48.6068,48.6245,48.4301,48.5361,30800.0
2006-12-13 10:40:00,54.96,55.11,54.94,55.0,19600.0,48.5715,48.704,48.5538,48.6068,19600.0
2006-12-13 10:45:00,54.95,54.98,54.92,54.97,20000.0,48.5626,48.5892,48.5361,48.5803,20000.0
2006-12-13 10:50:00,55.0,55.11,54.92,54.98,24900.0,48.6068,48.704,48.5361,48.5892,24900.0
2006-12-13 10:55:00,54.94,55.03,54.93,54.93,22100.0,48.5538,48.6333,48.545,48.545,22100.0
2006-12-13 11:00:00,54.94,54.97,54.84,54.91,25000.0,48.5538,48.5803,48.4654,48.5273,25000.0
2006-12-13 11:05:00,54.92,54.92,54.75,54.8,32100.0,48.5361,48.5361,48.3859,48.4301,32100.0
2006-12-13 11:10:00,54.8,54.8,54.58,54.63,42500.0,48.4301,48.4301,48.2356,48.2798,42500.0
2006-12-13 11:15:00,54.64,54.76,54.64,54.74,32200.0,48.2887,48.3947,48.2887,48.377,32200.0
2006-12-13 11:20:00,54.75,54.85,54.74,54.81,17500.0,48.3859,48.4743,48.377,48.4389,17500.0
2006-12-13 11:25:00,54.82,54.94,54.82,54.94,9400.0,48.4477,48.5538,48.4477,48.5538,9400.0
2006-12-13 11:30:00,54.95,54.99,54.75,54.75,50500.0,48.5626,48.598,48.3859,48.3859,50500.0
2006-12-13 11:35:00,54.72,54.81,54.52,54.81,48700.0,48.3594,48.4389,48.1826,48.4389,48700.0
2006-12-13 11:40:00,54.79,54.79,54.66,54.78,25100.0,48.4212,48.4212,48.3063,48.4124,25100.0
2006-12-13 11:45:00,54.79,54.88,54.79,54.84,15800.0,48.4212,48.5008,48.4212,48.4654,15800.0
2006-12-13 11:50:00,54.85,54.88,54.75,54.76,13200.0,48.4743,48.5008,48.3859,48.3947,13200.0
2006-12-13 11:55:00,54.77,54.82,54.75,54.79,16800.0,48.4036,48.4477,48.3859,48.4212,16800.0
2006-12-13 12:00:00,54.8,54.84,54.68,54.76,22200.0,48.4301,48.4654,48.324,48.3947,22200.0
2006-12-13 12:05:00,54.76,54.77,54.7,54.75,17300.0,48.3947,48.4036,48.3417,48.3859,17300.0
2006-12-13 12:10:00,54.74,54.82,54.71,54.71,20900.0,48.377,48.4477,48.3505,48.3505,20900.0
2006-12-13 12:15:00,54.73,54.78,54.65,54.67,23100.0,48.3682,48.4124,48.2975,48.3152,23100.0
2006-12-13 12:20:00,54.67,54.69,54.51,54.51,19600.0,48.3152,48.3329,48.1738,48.1738,19600.0
2006-12-13 12:25:00,54.51,54.53,54.39,54.52,50800.0,48.1738,48.1915,48.0677,48.1826,50800.0
2006-12-13 12:30:00,54.51,54.55,54.5,54.55,23900.0,48.1738,48.2091,48.1649,48.2091,23900.0
2006-12-13 12:35:00,54.6,54.63,54.44,54.45,16200.0,48.2533,48.2798,48.1119,48.1208,16200.0
2006-12-13 12:40:00,54.45,54.57,54.45,54.55,14200.0,48.1208,48.2268,48.1208,48.2091,14200.0
2006-12-13 12:45:00,54.56,54.58,54.5,54.5,9400.0,48.218,48.2356,48.1649,48.1649,9400.0
2006-12-13 12:50:00,54.5,54.52,54.47,54.48,15700.0,48.1649,48.1826,48.1384,48.1473,15700.0
2006-12-13 12:55:00,54.47,54.5,54.46,54.46,16800.0,48.1384,48.1649,48.1296,48.1296,16800.0
2006-12-13 13:00:00,54.47,54.5,54.47,54.5,11000.0,48.1384,48.1649,48.1384,48.1649,11000.0
2006-12-13 13:05:00,54.5,54.54,54.5,54.53,19500.0,48.1649,48.2003,48.1649,48.1915,19500.0
2006-12-13 13:10:00,54.53,54.56,54.47,54.49,23700.0,48.1915,48.218,48.1384,48.1561,23700.0
2006-12-13 13:15:00,54.49,54.58,54.48,54.58,25000.0,48.1561,48.2356,48.1473,48.2356,25000.0
2006-12-13 13:20:00,54.58,54.65,54.56,54.63,19200.0,48.2356,48.2975,48.218,48.2798,19200.0
2006-12-13 13:25:00,54.63,54.65,54.58,54.59,10000.0,48.2798,48.2975,48.2356,48.2445,10000.0
2006-12-13 13:30:00,54.59,54.67,54.59,54.66,15800.0,48.2445,48.3152,48.2445,48.3063,15800.0
2006-12-13 13:35:00,54.66,54.66,54.5,54.52,12600.0,48.3063,48.3063,48.1649,48.1826,12600.0
2006-12-13 13:40:00,54.55,54.58,54.5,54.56,5600.0,48.2091,48.2356,48.1649,48.218,5600.0
2006-12-13 13:45:00,54.56,54.58,54.53,54.57,6700.0,48.218,48.2356,48.1915,48.2268,6700.0
2006-12-13 13:50:00,54.55,54.57,54.45,54.5,17200.0,48.2091,48.2268,48.1208,48.1649,17200.0
2006-12-13 13:55:00,54.5,54.55,54.41,54.54,17400.0,48.1649,48.2091,48.0854,48.2003,17400.0
2006-12-13 14:00:00,54.54,54.59,54.54,54.58,13600.0,48.2003,48.2445,48.2003,48.2356,13600.0
2006-12-13 14:05:00,54.58,54.63,54.56,54.61,12900.0,48.2356,48.2798,48.218,48.2622,12900.0
2006-12-13 14:10:00,54.62,54.63,54.55,54.57,11000.0,48.271,48.2798,48.2091,48.2268,11000.0
2006-12-13 14:15:00,54.58,54.59,54.55,54.55,6500.0,48.2356,48.2445,48.2091,48.2091,6500.0
2006-12-13 14:20:00,54.55,54.59,54.55,54.57,10800.0,48.2091,48.2445,48.2091,48.2268,10800.0
2006-12-13 14:25:00,54.55,54.66,54.55,54.56,7600.0,48.2091,48.3063,48.2091,48.218,7600.0
2006-12-13 14:30:00,54.56,54.56,54.45,54.56,22100.0,48.218,48.218,48.1208,48.218,22100.0
2006-12-13 14:35:00,54.55,54.61,54.51,54.6,12600.0,48.2091,48.2622,48.1738,48.2533,12600.0
2006-12-13 14:40:00,54.59,54.66,54.59,54.59,12400.0,48.2445,48.3063,48.2445,48.2445,12400.0
2006-12-13 14:45:00,54.59,54.66,54.58,54.63,14000.0,48.2445,48.3063,48.2356,48.2798,14000.0
2006-12-13 14:50:00,54.65,54.65,54.55,54.59,9300.0,48.2975,48.2975,48.2091,48.2445,9300.0
2006-12-13 14:55:00,54.59,54.6,54.54,54.55,8400.0,48.2445,48.2533,48.2003,48.2091,8400.0
2006-12-13 15:00:00,54.54,54.63,54.53,54.61,6600.0,48.2003,48.2798,48.1915,48.2622,6600.0
2006-12-13 15:05:00,54.6,54.66,54.55,54.66,23200.0,48.2533,48.3063,48.2091,48.3063,23200.0
2006-12-13 15:10:00,54.66,54.68,54.59,54.68,11200.0,48.3063,48.324,48.2445,48.324,11200.0
2006-12-13 15:15:00,54.67,54.67,54.53,54.61,13500.0,48.3152,48.3152,48.1915,48.2622,13500.0
2006-12-13 15:20:00,54.6,54.62,54.54,54.54,23900.0,48.2533,48.271,48.2003,48.2003,23900.0
2006-12-13 15:25:00,54.54,54.55,54.5,54.51,16000.0,48.2003,48.2091,48.1649,48.1738,16000.0
2006-12-13 15:30:00,54.54,54.66,54.53,54.66,14900.0,48.2003,48.3063,48.1915,48.3063,14900.0
2006-12-13 15:35:00,54.66,54.66,54.51,54.54,19500.0,48.3063,48.3063,48.1738,48.2003,19500.0
2006-12-13 15:40:00,54.55,54.55,54.3,54.33,41800.0,48.2091,48.2091,47.9882,48.0147,41800.0
2006-12-13 15:45:00,54.33,54.51,54.31,54.37,50100.0,48.0147,48.1738,47.997,48.0501,50100.0
2006-12-13 15:50:00,54.38,54.46,54.35,54.46,37100.0,48.0589,48.1296,48.0324,48.1296,37100.0
2006-12-13 15:55:00,54.46,54.48,54.44,54.44,36300.0,48.1296,48.1473,48.1119,48.1119,36300.0
2006-12-14 09:30:00,55.01,55.05,54.77,55.04,98600.0,48.6157,48.651,48.4036,48.6422,98600.0
2006-12-14 09:35:00,55.05,55.75,55.01,55.67,86300.0,48.651,49.2696,48.6157,49.1989,86300.0
2006-12-14 09:40:00,55.66,55.66,55.35,55.49,118800.0,49.1901,49.1901,48.9161,49.0399,118800.0
2006-12-14 09:45:00,55.49,55.72,55.49,55.65,89900.0,49.0399,49.2431,49.0399,49.1813,89900.0
2006-12-14 09:50:00,55.65,55.9,55.65,55.81,91600.0,49.1813,49.4022,49.1813,49.3227,91600.0
2006-12-14 09:55:00,55.81,56.06,55.76,56.04,114100.0,49.3227,49.5436,49.2785,49.5259,114100.0
2006-12-14 10:00:00,56.05,56.15,55.87,56.1,72900.0,49.5348,49.6232,49.3757,49.579,72900.0
2006-12-14 10:05:00,56.09,56.09,55.95,56.0,22500.0,49.5701,49.5701,49.4464,49.4906,22500.0
2006-12-14 10:10:00,56.0,56.0,55.68,55.7,54900.0,49.4906,49.4906,49.2078,49.2255,54900.0
2006-12-14 10:15:00,55.7,55.95,55.69,55.91,40900.0,49.2255,49.4464,49.2166,49.411,40900.0
2006-12-14 10:20:00,55.87,55.92,55.8,55.85,34400.0,49.3757,49.4199,49.3138,49.358,34400.0
2006-12-14 10:25:00,55.85,55.9,55.77,55.8,33000.0,49.358,49.4022,49.2873,49.3138,33000.0
2006-12-14 10:30:00,55.8,55.8,55.59,55.7,35300.0,49.3138,49.3138,49.1282,49.2255,35300.0
2006-12-14 10:35:00,55.72,55.81,55.71,55.75,22200.0,49.2431,49.3227,49.2343,49.2696,22200.0
2006-12-14 10:40:00,55.71,55.78,55.66,55.69,26200.0,49.2343,49.2962,49.1901,49.2166,26200.0
2006-12-14 10:45:00,55.7,55.7,55.62,55.65,14600.0,49.2255,49.2255,49.1548,49.1813,14600.0
2006-12-14 10:50:00,55.66,55.67,55.62,55.62,10000.0,49.1901,49.1989,49.1548,49.1548,10000.0
2006-12-14 10:55:00,55.61,55.62,55.52,55.57,38100.0,49.1459,49.1548,49.0664,49.1106,38100.0
2006-12-14 11:00:00,55.57,55.75,55.52,55.71,33400.0,49.1106,49.2696,49.0664,49.2343,33400.0
2006-12-14 11:05:00,55.69,55.73,55.56,55.6,17600.0,49.2166,49.252,49.1017,49.1371,17600.0
2006-12-14 11:10:00,55.6,55.64,55.6,55.62,5300.0,49.1371,49.1724,49.1371,49.1548,5300.0
2006-12-14 11:15:00,55.61,55.61,55.54,55.55,10500.0,49.1459,49.1459,49.0841,49.0929,10500.0
2006-12-14 11:20:00,55.55,55.62,55.51,55.56,19900.0,49.0929,49.1548,49.0575,49.1017,19900.0
2006-12-14 11:25:00,55.58,55.6,55.5,55.5,20800.0,49.1194,49.1371,49.0487,49.0487,20800.0
2006-12-14 11:30:00,55.52,55.59,55.5,55.59,18100.0,49.0664,49.1282,49.0487,49.1282,18100.0
2006-12-14 11:35:00,55.57,55.7,55.53,55.62,28800.0,49.1106,49.2255,49.0752,49.1548,28800.0
2006-12-14 11:40:00,55.61,55.61,55.5,55.55,63700.0,49.1459,49.1459,49.0487,49.0929,63700.0
2006-12-14 11:45:00,55.58,55.58,55.51,55.55,12500.0,49.1194,49.1194,49.0575,49.0929,12500.0
2006-12-14 11:50:00,55.56,55.56,55.5,55.5,37700.0,49.1017,49.1017,49.0487,49.0487,37700.0
2006-12-14 11:55:00,55.51,55.53,55.45,55.46,38700.0,49.0575,49.0752,49.0045,49.0134,38700.0
2006-12-14 12:00:00,55.46,55.56,55.46,55.49,31800.0,49.0134,49.1017,49.0134,49.0399,31800.0
2006-12-14 12:05:00,55.49,55.53,55.47,55.48,13400.0,49.0399,49.0752,49.0222,49.031,13400.0
2006-12-14 12:10:00,55.48,55.5,55.42,55.42,13500.0,49.031,49.0487,48.978,48.978,13500.0
2006-12-14 12:15:00,55.42,55.42,55.37,55.38,15900.0,48.978,48.978,48.9338,48.9427,15900.0
2006-12-14 12:20:00,55.35,55.44,55.35,55.39,18200.0,48.9161,48.9957,48.9161,48.9515,18200.0
2006-12-14 12:25:00,55.36,55.48,55.36,55.42,24000.0,48.925,49.031,48.925,48.978,24000.0
2006-12-14 12:30:00,55.42,55.51,55.39,55.51,18600.0,48.978,49.0575,48.9515,49.0575,18600.0
2006-12-14 12:35:00,55.49,55.53,55.48,55.53,15600.0,49.0399,49.0752,49.031,49.0752,15600.0
2006-12-14 12:40:00,55.54,55.54,55.45,55.53,24200.0,49.0841,49.0841,49.0045,49.0752,24200.0
2006-12-14 12:45:00,55.53,55.54,55.45,55.51,8900.0,49.0752,49.0841,49.0045,49.0575,8900.0
2006-12-14 12:50:00,55.52,55.54,55.49,55.5,12400.0,49.0664,49.0841,49.0399,49.0487,12400.0
2006-12-14 12:55:00,55.5,55.52,55.48,55.51,16700.0,49.0487,49.0664,49.031,49.0575,16700.0
2006-12-14 13:00:00,55.51,55.54,55.49,55.5,13000.0,49.0575,49.0841,49.0399,49.0487,13000.0
2006-12-14 13:05:00,55.5,55.53,55.47,55.49,9300.0,49.0487,49.0752,49.0222,49.0399,9300.0
2006-12-14 13:10:00,55.5,55.55,55.4,55.4,14200.0,49.0487,49.0929,48.9603,48.9603,14200.0
2006-12-14 13:15:00,55.41,55.44,55.38,55.41,25900.0,48.9692,48.9957,48.9427,48.9692,25900.0
2006-12-14 13:20:00,55.41,55.44,55.38,55.44,32700.0,48.9692,48.9957,48.9427,48.9957,32700.0
2006-12-14 13:25:00,55.45,55.48,55.41,55.42,13300.0,49.0045,49.031,48.9692,48.978,13300.0
2006-12-14 13:30:00,55.42,55.47,55.42,55.46,10100.0,48.978,49.0222,48.978,49.0134,10100.0
2006-12-14 13:35:00,55.46,55.54,55.41,55.41,12600.0,49.0134,49.0841,48.9692,48.9692,12600.0
2006-12-14 13:40:00,55.42,55.44,55.4,55.42,12500.0,48.978,48.9957,48.9603,48.978,12500.0
2006-12-14 13:45:00,55.42,55.49,55.42,55.44,12400.0,48.978,49.0399,48.978,48.9957,12400.0
2006-12-14 13:50:00,55.44,55.5,55.4,55.46,11200.0,48.9957,49.0487,48.9603,49.0134,11200.0
2006-12-14 13:55:00,55.46,55.46,55.37,55.37,10700.0,49.0134,49.0134,48.9338,48.9338,10700.0
2006-12-14 14:00:00,55.39,55.4,55.34,55.35,17800.0,48.9515,48.9603,48.9073,48.9161,17800.0
2006-12-14 14:05:00,55.35,55.35,55.32,55.34,10500.0,48.9161,48.9161,48.8896,48.9073,10500.0
2006-12-14 14:10:00,55.34,55.36,55.32,55.36,25600.0,48.9073,48.925,48.8896,48.925,25600.0
2006-12-14 14:15:00,55.35,55.36,55.35,55.35,15500.0,48.9161,48.925,48.9161,48.9161,15500.0
2006-12-14 14:20:00,55.35,55.36,55.35,55.35,5600.0,48.9161,48.925,48.9161,48.9161,5600.0
2006-12-14 14:25:00,55.34,55.34,55.27,55.28,9300.0,48.9073,48.9073,48.8454,48.8543,9300.0
2006-12-14 14:30:00,55.27,55.3,55.14,55.3,34100.0,48.8454,48.872,48.7306,48.872,34100.0
2006-12-14 14:35:00,55.3,55.37,55.3,55.36,8100.0,48.872,48.9338,48.872,48.925,8100.0
2006-12-14 14:40:00,55.36,55.36,55.31,55.31,15300.0,48.925,48.925,48.8808,48.8808,15300.0
2006-12-14 14:45:00,55.31,55.31,55.23,55.29,17200.0,48.8808,48.8808,48.8101,48.8631,17200.0
2006-12-14 14:50:00,55.28,55.28,55.26,55.26,8700.0,48.8543,48.8543,48.8366,48.8366,8700.0
2006-12-14 14:55:00,55.27,55.36,55.27,55.36,15500.0,48.8454,48.925,48.8454,48.925,15500.0
2006-12-14 15:00:00,55.37,55.38,55.28,55.36,25500.0,48.9338,48.9427,48.8543,48.925,25500.0
2006-12-14 15:05:00,55.35,55.46,55.34,55.39,22200.0,48.9161,49.0134,48.9073,48.9515,22200.0
2006-12-14 15:10:00,55.4,55.46,55.38,55.42,18800.0,48.9603,49.0134,48.9427,48.978,18800.0
2006-12-14 15:15:00,55.43,55.45,55.31,55.34,25100.0,48.9868,49.0045,48.8808,48.9073,25100.0
2006-12-14 15:20:00,55.35,55.37,55.22,55.25,26200.0,48.9161,48.9338,48.8013,48.8278,26200.0
2006-12-14 15:25:00,55.25,55.36,55.25,55.35,13200.0,48.8278,48.925,48.8278,48.9161,13200.0
2006-12-14 15:30:00,55.35,55.41,55.35,55.4,22400.0,48.9161,48.9692,48.9161,48.9603,22400.0
2006-12-14 15:35:00,55.41,55.42,55.3,55.33,28700.0,48.9692,48.978,48.872,48.8985,28700.0
2006-12-14 15:40:00,55.32,55.4,55.32,55.39,26600.0,48.8896,48.9603,48.8896,48.9515,26600.0
2006-12-14 15:45:00,55.39,55.45,55.38,55.4,36900.0,48.9515,49.0045,48.9427,48.9603,36900.0
2006-12-14 15:50:00,55.4,55.42,55.34,55.34,31800.0,48.9603,48.978,48.9073,48.9073,31800.0
2006-12-14 15:55:00,55.34,55.36,55.29,55.34,23100.0,48.9073,48.925,48.8631,48.9073,23100.0
2006-12-15 09:30:00,55.3,55.3,55.15,55.2,207100.0,48.872,48.872,48.7394,48.7836,207100.0
2006-12-15 09:35:00,55.15,55.36,55.1,55.31,10900.0,48.7394,48.925,48.6952,48.8808,10900.0
2006-12-15 09:40:00,55.29,55.35,55.23,55.25,13200.0,48.8631,48.9161,48.8101,48.8278,13200.0
2006-12-15 09:45:00,55.26,55.33,55.25,55.3,22600.0,48.8366,48.8985,48.8278,48.872,22600.0
2006-12-15 09:50:00,55.27,55.6,55.25,55.58,26400.0,48.8454,49.1371,48.8278,49.1194,26400.0
2006-12-15 09:55:00,55.51,55.55,55.39,55.4,8900.0,49.0575,49.0929,48.9515,48.9603,8900.0
2006-12-15 10:00:00,55.37,55.49,55.34,55.48,14800.0,48.9338,49.0399,48.9073,49.031,14800.0
2006-12-15 10:05:00,55.49,55.53,55.45,55.47,13700.0,49.0399,49.0752,49.0045,49.0222,13700.0
2006-12-15 10:10:00,55.47,55.48,55.44,55.44,7400.0,49.0222,49.031,48.9957,48.9957,7400.0
2006-12-15 10:15:00,55.48,55.49,55.42,55.45,4500.0,49.031,49.0399,48.978,49.0045,4500.0
2006-12-15 10:20:00,55.43,55.43,55.38,55.39,4800.0,48.9868,48.9868,48.9427,48.9515,4800.0
2006-12-15 10:25:00,55.38,55.42,55.35,55.36,20600.0,48.9427,48.978,48.9161,48.925,20600.0
2006-12-15 10:30:00,55.33,55.37,55.3,55.35,8700.0,48.8985,48.9338,48.872,48.9161,8700.0
2006-12-15 10:35:00,55.33,55.38,55.33,55.35,14300.0,48.8985,48.9427,48.8985,48.9161,14300.0
2006-12-15 10:40:00,55.36,55.4,55.3,55.33,12000.0,48.925,48.9603,48.872,48.8985,12000.0
2006-12-15 10:45:00,55.3,55.33,55.26,55.33,13000.0,48.872,48.8985,48.8366,48.8985,13000.0
2006-12-15 10:50:00,55.33,55.37,55.3,55.34,9000.0,48.8985,48.9338,48.872,48.9073,9000.0
2006-12-15 10:55:00,55.32,55.39,55.31,55.35,11300.0,48.8896,48.9515,48.8808,48.9161,11300.0
2006-12-15 11:00:00,55.34,55.38,55.28,55.33,18600.0,48.9073,48.9427,48.8543,48.8985,18600.0
2006-12-15 11:05:00,55.33,55.42,55.28,55.34,37000.0,48.8985,48.978,48.8543,48.9073,37000.0
2006-12-15 11:10:00,55.34,55.42,55.28,55.36,41700.0,48.9073,48.978,48.8543,48.925,41700.0
2006-12-15 11:15:00,55.35,55.36,55.31,55.34,23900.0,48.9161,48.925,48.8808,48.9073,23900.0
2006-12-15 11:20:00,55.31,55.35,55.28,55.3,10900.0,48.8808,48.9161,48.8543,48.872,10900.0
2006-12-15 11:25:00,55.3,55.34,55.28,55.28,10300.0,48.872,48.9073,48.8543,48.8543,10300.0
2006-12-15 11:30:00,55.28,55.28,55.26,55.26,14000.0,48.8543,48.8543,48.8366,48.8366,14000.0
2006-12-15 11:35:00,55.26,55.3,55.26,55.26,16400.0,48.8366,48.872,48.8366,48.8366,16400.0
2006-12-15 11:40:00,55.27,55.3,55.26,55.26,12200.0,48.8454,48.872,48.8366,48.8366,12200.0
2006-12-15 11:45:00,55.26,55.29,55.15,55.16,44900.0,48.8366,48.8631,48.7394,48.7482,44900.0
2006-12-15 11:50:00,55.16,55.16,55.0,55.08,21000.0,48.7482,48.7482,48.6068,48.6775,21000.0
2006-12-15 11:55:00,55.08,55.14,55.08,55.14,12800.0,48.6775,48.7306,48.6775,48.7306,12800.0
2006-12-15 12:00:00,55.12,55.2,55.09,55.2,6600.0,48.7129,48.7836,48.6864,48.7836,6600.0
2006-12-15 12:05:00,55.21,55.21,55.18,55.19,7900.0,48.7924,48.7924,48.7659,48.7747,7900.0
2006-12-15 12:10:00,55.19,55.31,55.19,55.2,5200.0,48.7747,48.8808,48.7747,48.7836,5200.0
2006-12-15 12:15:00,55.2,55.3,55.2,55.3,3900.0,48.7836,48.872,48.7836,48.872,3900.0
2006-12-15 12:20:00,55.31,55.33,55.25,55.25,8900.0,48.8808,48.8985,48.8278,48.8278,8900.0
2006-12-15 12:25:00,55.26,55.29,55.22,55.23,13100.0,48.8366,48.8631,48.8013,48.8101,13100.0
2006-12-15 12:30:00,55.2,55.2,55.12,55.18,7600.0,48.7836,48.7836,48.7129,48.7659,7600.0
2006-12-15 12:35:00,55.22,55.28,55.13,55.22,17700.0,48.8013,48.8543,48.7217,48.8013,17700.0
2006-12-15 12:40:00,55.22,55.23,55.12,55.2,7000.0,48.8013,48.8101,48.7129,48.7836,7000.0
2006-12-15 12:45:00,55.2,55.27,55.2,55.22,11100.0,48.7836,48.8454,48.7836,48.8013,11100.0
2006-12-15 12:50:00,55.21,55.23,55.18,55.22,6500.0,48.7924,48.8101,48.7659,48.8013,6500.0
2006-12-15 12:55:00,55.22,55.22,55.15,55.15,8500.0,48.8013,48.8013,48.7394,48.7394,8500.0
2006-12-15 13:00:00,55.16,55.16,55.13,55.15,3800.0,48.7482,48.7482,48.7217,48.7394,3800.0
2006-12-15 13:05:00,55.15,55.2,55.15,55.16,6500.0,48.7394,48.7836,48.7394,48.7482,6500.0
2006-12-15 13:10:00,55.16,55.2,55.11,55.15,8900.0,48.7482,48.7836,48.704,48.7394,8900.0
2006-12-15 13:15:00,55.16,55.23,55.15,55.23,5000.0,48.7482,48.8101,48.7394,48.8101,5000.0
2006-12-15 13:20:00,55.22,55.23,55.17,55.21,17100.0,48.8013,48.8101,48.7571,48.7924,17100.0
2006-12-15 13:25:00,55.2,55.21,55.13,55.14,11700.0,48.7836,48.7924,48.7217,48.7306,11700.0
2006-12-15 13:30:00,55.14,55.17,55.13,55.14,9600.0,48.7306,48.7571,48.7217,48.7306,9600.0
2006-12-15 13:35:00,55.12,55.17,55.1,55.15,8200.0,48.7129,48.7571,48.6952,48.7394,8200.0
2006-12-15 13:40:00,55.17,55.19,55.14,55.14,11500.0,48.7571,48.7747,48.7306,48.7306,11500.0
2006-12-15 13:45:00,55.12,55.23,55.11,55.19,13700.0,48.7129,48.8101,48.704,48.7747,13700.0
2006-12-15 13:50:00,55.22,55.23,55.16,55.23,21700.0,48.8013,48.8101,48.7482,48.8101,21700.0
2006-12-15 13:55:00,55.22,55.23,55.14,55.16,22700.0,48.8013,48.8101,48.7306,48.7482,22700.0
2006-12-15 14:00:00,55.16,55.34,55.16,55.31,15000.0,48.7482,48.9073,48.7482,48.8808,15000.0
2006-12-15 14:05:00,55.31,55.34,55.3,55.33,5000.0,48.8808,48.9073,48.872,48.8985,5000.0
2006-12-15 14:10:00,55.33,55.33,55.15,55.21,11300.0,48.8985,48.8985,48.7394,48.7924,11300.0
2006-12-15 14:15:00,55.21,55.21,55.19,55.21,3900.0,48.7924,48.7924,48.7747,48.7924,3900.0
2006-12-15 14:20:00,55.21,55.31,55.21,55.26,10200.0,48.7924,48.8808,48.7924,48.8366,10200.0
2006-12-15 14:25:00,55.23,55.28,55.19,55.26,10000.0,48.8101,48.8543,48.7747,48.8366,10000.0
2006-12-15 14:30:00,55.26,55.3,55.2,55.2,14100.0,48.8366,48.872,48.7836,48.7836,14100.0
2006-12-15 14:35:00,55.22,55.28,55.2,55.24,24200.0,48.8013,48.8543,48.7836,48.8189,24200.0
2006-12-15 14:40:00,55.23,55.29,55.11,55.19,35300.0,48.8101,48.8631,48.704,48.7747,35300.0
2006-12-15 14:45:00,55.19,55.19,55.12,55.17,16300.0,48.7747,48.7747,48.7129,48.7571,16300.0
2006-12-15 14:50:00,55.17,55.2,55.15,55.15,5300.0,48.7571,48.7836,48.7394,48.7394,5300.0
2006-12-15 14:55:00,55.15,55.15,55.11,55.14,6900.0,48.7394,48.7394,48.704,48.7306,6900.0
2006-12-15 15:00:00,55.14,55.14,55.11,55.14,6100.0,48.7306,48.7306,48.704,48.7306,6100.0
2006-12-15 15:05:00,55.13,55.14,55.11,55.11,9900.0,48.7217,48.7306,48.704,48.704,9900.0
2006-12-15 15:10:00,55.12,55.17,55.1,55.17,9600.0,48.7129,48.7571,48.6952,48.7571,9600.0
2006-12-15 15:15:00,55.17,55.17,55.13,55.14,11000.0,48.7571,48.7571,48.7217,48.7306,11000.0
2006-12-15 15:20:00,55.15,55.17,55.13,55.16,11400.0,48.7394,48.7571,48.7217,48.7482,11400.0
2006-12-15 15:25:00,55.15,55.17,55.09,55.1,17000.0,48.7394,48.7571,48.6864,48.6952,17000.0
2006-12-15 15:30:00,55.11,55.11,55.03,55.08,17900.0,48.704,48.704,48.6333,48.6775,17900.0
2006-12-15 15:35:00,55.08,55.12,55.02,55.02,16300.0,48.6775,48.7129,48.6245,48.6245,16300.0
2006-12-15 15:40:00,55.02,55.08,55.0,55.07,24200.0,48.6245,48.6775,48.6068,48.6687,24200.0
2006-12-15 15:45:00,55.08,55.08,54.99,55.03,30500.0,48.6775,48.6775,48.598,48.6333,30500.0
2006-12-15 15:50:00,55.03,55.09,55.03,55.07,36300.0,48.6333,48.6864,48.6333,48.6687,36300.0
2006-12-15 15:55:00,55.07,55.12,55.07,55.11,31100.0,48.6687,48.7129,48.6687,48.704,31100.0
2006-12-18 09:30:00,55.09,55.09,54.89,55.01,27600.0,48.6864,48.6864,48.5096,48.6157,27600.0
2006-12-18 09:35:00,55.01,55.07,54.91,54.92,27500.0,48.6157,48.6687,48.5273,48.5361,27500.0
2006-12-18 09:40:00,54.92,55.0,54.76,54.89,24100.0,48.5361,48.6068,48.3947,48.5096,24100.0
2006-12-18 09:45:00,54.92,54.96,54.82,54.83,31100.0,48.5361,48.5715,48.4477,48.4566,31100.0
2006-12-18 09:50:00,54.83,54.99,54.82,54.93,30200.0,48.4566,48.598,48.4477,48.545,30200.0
2006-12-18 09:55:00,54.94,54.95,54.77,54.78,29000.0,48.5538,48.5626,48.4036,48.4124,29000.0
2006-12-18 10:00:00,54.81,54.95,54.8,54.89,16500.0,48.4389,48.5626,48.4301,48.5096,16500.0
2006-12-18 10:05:00,54.89,54.9,54.8,54.82,11900.0,48.5096,48.5185,48.4301,48.4477,11900.0
2006-12-18 10:10:00,54.84,54.86,54.77,54.82,21000.0,48.4654,48.4831,48.4036,48.4477,21000.0
2006-12-18 10:15:00,54.81,54.86,54.8,54.81,11000.0,48.4389,48.4831,48.4301,48.4389,11000.0
2006-12-18 10:20:00,54.8,54.89,54.8,54.84,26000.0,48.4301,48.5096,48.4301,48.4654,26000.0
2006-12-18 10:25:00,54.83,54.86,54.8,54.81,6500.0,48.4566,48.4831,48.4301,48.4389,6500.0
2006-12-18 10:30:00,54.86,54.86,54.75,54.75,6000.0,48.4831,48.4831,48.3859,48.3859,6000.0
2006-12-18 10:35:00,54.76,54.9,54.76,54.88,15600.0,48.3947,48.5185,48.3947,48.5008,15600.0
2006-12-18 10:40:00,54.9,55.02,54.89,54.98,19400.0,48.5185,48.6245,48.5096,48.5892,19400.0
2006-12-18 10:45:00,54.97,54.97,54.82,54.82,14200.0,48.5803,48.5803,48.4477,48.4477,14200.0
2006-12-18 10:50:00,54.83,54.86,54.8,54.82,13900.0,48.4566,48.4831,48.4301,48.4477,13900.0
2006-12-18 10:55:00,54.81,54.87,54.81,54.82,10900.0,48.4389,48.4919,48.4389,48.4477,10900.0
2006-12-18 11:00:00,54.82,54.82,54.75,54.77,18000.0,48.4477,48.4477,48.3859,48.4036,18000.0
2006-12-18 11:05:00,54.77,54.85,54.77,54.82,9800.0,48.4036,48.4743,48.4036,48.4477,9800.0
2006-12-18 11:10:00,54.82,54.82,54.79,54.79,1700.0,48.4477,48.4477,48.4212,48.4212,1700.0
2006-12-18 11:15:00,54.81,54.85,54.79,54.83,9500.0,48.4389,48.4743,48.4212,48.4566,9500.0
2006-12-18 11:20:00,54.84,54.89,54.8,54.89,12800.0,48.4654,48.5096,48.4301,48.5096,12800.0
2006-12-18 11:25:00,54.9,54.9,54.8,54.83,13900.0,48.5185,48.5185,48.4301,48.4566,13900.0
2006-12-18 11:30:00,54.83,54.87,54.82,54.82,13700.0,48.4566,48.4919,48.4477,48.4477,13700.0
2006-12-18 11:35:00,54.82,54.9,54.8,54.83,25000.0,48.4477,48.5185,48.4301,48.4566,25000.0
2006-12-18 11:40:00,54.81,54.81,54.71,54.71,10700.0,48.4389,48.4389,48.3505,48.3505,10700.0
2006-12-18 11:45:00,54.69,54.74,54.62,54.74,12100.0,48.3329,48.377,48.271,48.377,12100.0
2006-12-18 11:50:00,54.75,54.78,54.75,54.76,4000.0,48.3859,48.4124,48.3859,48.3947,4000.0
2006-12-18 11:55:00,54.77,54.85,54.76,54.8,10900.0,48.4036,48.4743,48.3947,48.4301,10900.0
2006-12-18 12:00:00,54.81,54.83,54.66,54.66,9200.0,48.4389,48.4566,48.3063,48.3063,9200.0
2006-12-18 12:05:00,54.65,54.7,54.6,54.6,5500.0,48.2975,48.3417,48.2533,48.2533,5500.0
2006-12-18 12:10:00,54.58,54.68,54.53,54.66,6800.0,48.2356,48.324,48.1915,48.3063,6800.0
2006-12-18 12:15:00,54.67,54.7,54.6,54.6,8400.0,48.3152,48.3417,48.2533,48.2533,8400.0
2006-12-18 12:20:00,54.6,54.65,54.58,54.58,5100.0,48.2533,48.2975,48.2356,48.2356,5100.0
2006-12-18 12:25:00,54.59,54.62,54.59,54.61,2400.0,48.2445,48.271,48.2445,48.2622,2400.0
2006-12-18 12:30:00,54.61,54.69,54.61,54.66,10600.0,48.2622,48.3329,48.2622,48.3063,10600.0
2006-12-18 12:35:00,54.66,54.66,54.55,54.55,7000.0,48.3063,48.3063,48.2091,48.2091,7000.0
2006-12-18 12:40:00,54.55,54.58,54.54,54.57,6100.0,48.2091,48.2356,48.2003,48.2268,6100.0
2006-12-18 12:45:00,54.56,54.57,54.55,54.55,10700.0,48.218,48.2268,48.2091,48.2091,10700.0
2006-12-18 12:50:00,54.56,54.58,54.55,54.57,2900.0,48.218,48.2356,48.2091,48.2268,2900.0
2006-12-18 12:55:00,54.55,54.57,54.5,54.5,17200.0,48.2091,48.2268,48.1649,48.1649,17200.0
2006-12-18 13:00:00,54.49,54.56,54.47,54.51,13500.0,48.1561,48.218,48.1384,48.1738,13500.0
2006-12-18 13:05:00,54.51,54.51,54.44,54.5,12000.0,48.1738,48.1738,48.1119,48.1649,12000.0
2006-12-18 13:10:00,54.5,54.54,54.49,54.5,7600.0,48.1649,48.2003,48.1561,48.1649,7600.0
2006-12-18 13:15:00,54.48,54.55,54.47,54.54,11100.0,48.1473,48.2091,48.1384,48.2003,11100.0
2006-12-18 13:20:00,54.55,54.55,54.49,54.5,10000.0,48.2091,48.2091,48.1561,48.1649,10000.0
2006-12-18 13:25:00,54.48,54.53,54.45,54.48,6800.0,48.1473,48.1915,48.1208,48.1473,6800.0
2006-12-18 13:30:00,54.48,54.53,54.47,54.52,7100.0,48.1473,48.1915,48.1384,48.1826,7100.0
2006-12-18 13:35:00,54.53,54.55,54.5,54.51,10100.0,48.1915,48.2091,48.1649,48.1738,10100.0
2006-12-18 13:40:00,54.5,54.54,54.49,54.51,6100.0,48.1649,48.2003,48.1561,48.1738,6100.0
2006-12-18 13:45:00,54.51,54.55,54.5,54.51,9100.0,48.1738,48.2091,48.1649,48.1738,9100.0
2006-12-18 13:50:00,54.5,54.52,54.45,54.47,12000.0,48.1649,48.1826,48.1208,48.1384,12000.0
2006-12-18 13:55:00,54.47,54.47,54.44,54.46,4600.0,48.1384,48.1384,48.1119,48.1296,4600.0
2006-12-18 14:00:00,54.46,54.48,54.46,54.48,1800.0,48.1296,48.1473,48.1296,48.1473,1800.0
2006-12-18 14:05:00,54.49,54.49,54.44,54.46,5600.0,48.1561,48.1561,48.1119,48.1296,5600.0
2006-12-18 14:10:00,54.45,54.48,54.43,54.48,4100.0,48.1208,48.1473,48.1031,48.1473,4100.0
2006-12-18 14:15:00,54.48,54.48,54.44,54.46,3000.0,48.1473,48.1473,48.1119,48.1296,3000.0
2006-12-18 14:20:00,54.46,54.47,54.43,54.47,5700.0,48.1296,48.1384,48.1031,48.1384,5700.0
2006-12-18 14:25:00,54.47,54.47,54.41,54.47,4700.0,48.1384,48.1384,48.0854,48.1384,4700.0
2006-12-18 14:30:00,54.44,54.5,54.41,54.5,10100.0,48.1119,48.1649,48.0854,48.1649,10100.0
2006-12-18 14:35:00,54.49,54.5,54.49,54.49,12200.0,48.1561,48.1649,48.1561,48.1561,12200.0
2006-12-18 14:40:00,54.5,54.5,54.42,54.45,11500.0,48.1649,48.1649,48.0942,48.1208,11500.0
2006-12-18 14:45:00,54.43,54.47,54.41,54.41,11900.0,48.1031,48.1384,48.0854,48.0854,11900.0
2006-12-18 14:50:00,54.4,54.49,54.39,54.4,13600.0,48.0766,48.1561,48.0677,48.0766,13600.0
2006-12-18 14:55:00,54.4,54.42,54.31,54.37,14900.0,48.0766,48.0942,47.997,48.0501,14900.0
2006-12-18 15:00:00,54.36,54.38,54.3,54.34,12700.0,48.0412,48.0589,47.9882,48.0235,12700.0
2006-12-18 15:05:00,54.35,54.4,54.35,54.39,8600.0,48.0324,48.0766,48.0324,48.0677,8600.0
2006-12-18 15:10:00,54.38,54.4,54.38,54.4,10300.0,48.0589,48.0766,48.0589,48.0766,10300.0
2006-12-18 15:15:00,54.39,54.41,54.39,54.4,8800.0,48.0677,48.0854,48.0677,48.0766,8800.0
2006-12-18 15:20:00,54.4,54.5,54.39,54.49,13900.0,48.0766,48.1649,48.0677,48.1561,13900.0
2006-12-18 15:25:00,54.49,54.51,54.43,54.49,16500.0,48.1561,48.1738,48.1031,48.1561,16500.0
2006-12-18 15:30:00,54.49,54.52,54.44,54.47,21700.0,48.1561,48.1826,48.1119,48.1384,21700.0
2006-12-18 15:35:00,54.48,54.52,54.43,54.46,18800.0,48.1473,48.1826,48.1031,48.1296,18800.0
2006-12-18 15:40:00,54.45,54.48,54.39,54.42,15100.0,48.1208,48.1473,48.0677,48.0942,15100.0
2006-12-18 15:45:00,54.43,54.48,54.38,54.42,24100.0,48.1031,48.1473,48.0589,48.0942,24100.0
2006-12-18 15:50:00,54.42,54.48,54.36,54.48,30500.0,48.0942,48.1473,48.0412,48.1473,30500.0
2006-12-18 15:55:00,54.47,54.6,54.46,54.6,43600.0,48.1384,48.2533,48.1296,48.2533,43600.0
2006-12-19 09:30:00,55.11,55.53,54.25,54.25,16200.0,48.704,49.0752,47.944,47.944,16200.0
2006-12-19 09:35:00,54.25,54.27,54.04,54.19,19600.0,47.944,47.9617,47.7584,47.891,19600.0
2006-12-19 09:40:00,54.16,54.2,54.06,54.1,14900.0,47.8645,47.8998,47.7761,47.8114,14900.0
2006-12-19 09:45:00,54.14,54.3,54.13,54.26,12800.0,47.8468,47.9882,47.838,47.9528,12800.0
2006-12-19 09:50:00,54.26,54.35,54.26,54.34,13200.0,47.9528,48.0324,47.9528,48.0235,13200.0
2006-12-19 09:55:00,54.36,54.4,54.33,54.35,9300.0,48.0412,48.0766,48.0147,48.0324,9300.0
2006-12-19 10:00:00,54.35,54.39,54.24,54.32,28900.0,48.0324,48.0677,47.9352,48.0059,28900.0
2006-12-19 10:05:00,54.32,54.45,54.29,54.44,28600.0,48.0059,48.1208,47.9794,48.1119,28600.0
2006-12-19 10:10:00,54.45,54.5,54.42,54.5,4800.0,48.1208,48.1649,48.0942,48.1649,4800.0
2006-12-19 10:15:00,54.5,54.79,54.43,54.47,19600.0,48.1649,48.4212,48.1031,48.1384,19600.0
2006-12-19 10:20:00,54.47,54.47,54.34,54.38,6200.0,48.1384,48.1384,48.0235,48.0589,6200.0
2006-12-19 10:25:00,54.37,54.47,54.25,54.32,11700.0,48.0501,48.1384,47.944,48.0059,11700.0
2006-12-19 10:30:00,54.32,54.43,54.31,54.37,9000.0,48.0059,48.1031,47.997,48.0501,9000.0
2006-12-19 10:35:00,54.36,54.36,54.23,54.3,9500.0,48.0412,48.0412,47.9263,47.9882,9500.0
2006-12-19 10:40:00,54.29,54.3,54.23,54.29,4900.0,47.9794,47.9882,47.9263,47.9794,4900.0
2006-12-19 10:45:00,54.28,54.45,54.27,54.41,18000.0,47.9705,48.1208,47.9617,48.0854,18000.0
2006-12-19 10:50:00,54.4,54.54,54.37,54.5,24500.0,48.0766,48.2003,48.0501,48.1649,24500.0
2006-12-19 10:55:00,54.5,54.78,54.48,54.51,42500.0,48.1649,48.4124,48.1473,48.1738,42500.0
2006-12-19 11:00:00,54.51,54.55,54.49,54.5,23200.0,48.1738,48.2091,48.1561,48.1649,23200.0
2006-12-19 11:05:00,54.49,54.6,54.41,54.43,21500.0,48.1561,48.2533,48.0854,48.1031,21500.0
2006-12-19 11:10:00,54.43,54.51,54.42,54.42,16200.0,48.1031,48.1738,48.0942,48.0942,16200.0
2006-12-19 11:15:00,54.42,54.44,54.35,54.35,9800.0,48.0942,48.1119,48.0324,48.0324,9800.0
2006-12-19 11:20:00,54.31,54.34,54.24,54.33,18000.0,47.997,48.0235,47.9352,48.0147,18000.0
2006-12-19 11:25:00,54.33,54.38,54.26,54.38,11700.0,48.0147,48.0589,47.9528,48.0589,11700.0
2006-12-19 11:30:00,54.39,54.5,54.39,54.43,9100.0,48.0677,48.1649,48.0677,48.1031,9100.0
2006-12-19 11:35:00,54.44,54.5,54.38,54.38,12400.0,48.1119,48.1649,48.0589,48.0589,12400.0
2006-12-19 11:40:00,54.38,54.5,54.38,54.48,4500.0,48.0589,48.1649,48.0589,48.1473,4500.0
2006-12-19 11:45:00,54.49,54.5,54.47,54.5,9600.0,48.1561,48.1649,48.1384,48.1649,9600.0
2006-12-19 11:50:00,54.5,54.5,54.4,54.49,23600.0,48.1649,48.1649,48.0766,48.1561,23600.0
2006-12-19 11:55:00,54.5,54.52,54.47,54.52,9600.0,48.1649,48.1826,48.1384,48.1826,9600.0
2006-12-19 12:00:00,54.53,54.54,54.51,54.52,11100.0,48.1915,48.2003,48.1738,48.1826,11100.0
2006-12-19 12:05:00,54.53,54.55,54.45,54.5,18800.0,48.1915,48.2091,48.1208,48.1649,18800.0
2006-12-19 12:10:00,54.52,54.66,54.52,54.65,23400.0,48.1826,48.3063,48.1826,48.2975,23400.0
2006-12-19 12:15:00,54.66,54.75,54.66,54.7,31000.0,48.3063,48.3859,48.3063,48.3417,31000.0
2006-12-19 12:20:00,54.7,54.75,54.68,54.68,34100.0,48.3417,48.3859,48.324,48.324,34100.0
2006-12-19 12:25:00,54.68,54.75,54.68,54.73,16300.0,48.324,48.3859,48.324,48.3682,16300.0
2006-12-19 12:30:00,54.73,54.75,54.69,54.73,23700.0,48.3682,48.3859,48.3329,48.3682,23700.0
2006-12-19 12:35:00,54.74,54.74,54.58,54.6,21300.0,48.377,48.377,48.2356,48.2533,21300.0
2006-12-19 12:40:00,54.56,54.64,54.51,54.64,8200.0,48.218,48.2887,48.1738,48.2887,8200.0
2006-12-19 12:45:00,54.64,54.68,54.63,54.63,12400.0,48.2887,48.324,48.2798,48.2798,12400.0
2006-12-19 12:50:00,54.63,54.73,54.63,54.7,11400.0,48.2798,48.3682,48.2798,48.3417,11400.0
2006-12-19 12:55:00,54.7,54.7,54.44,54.52,23900.0,48.3417,48.3417,48.1119,48.1826,23900.0
2006-12-19 13:00:00,54.54,54.58,54.47,54.58,12800.0,48.2003,48.2356,48.1384,48.2356,12800.0
2006-12-19 13:05:00,54.6,54.62,54.45,54.45,11100.0,48.2533,48.271,48.1208,48.1208,11100.0
2006-12-19 13:10:00,54.42,54.62,54.34,54.62,20100.0,48.0942,48.271,48.0235,48.271,20100.0
2006-12-19 13:15:00,54.64,54.68,54.55,54.57,15000.0,48.2887,48.324,48.2091,48.2268,15000.0
2006-12-19 13:20:00,54.55,54.64,54.53,54.64,12000.0,48.2091,48.2887,48.1915,48.2887,12000.0
2006-12-19 13:25:00,54.63,54.72,54.63,54.66,24600.0,48.2798,48.3594,48.2798,48.3063,24600.0
2006-12-19 13:30:00,54.64,54.81,54.64,54.8,15800.0,48.2887,48.4389,48.2887,48.4301,15800.0
2006-12-19 13:35:00,54.8,54.83,54.78,54.81,27900.0,48.4301,48.4566,48.4124,48.4389,27900.0
2006-12-19 13:40:00,54.81,54.89,54.81,54.87,14300.0,48.4389,48.5096,48.4389,48.4919,14300.0
2006-12-19 13:45:00,54.88,54.93,54.85,54.85,9600.0,48.5008,48.545,48.4743,48.4743,9600.0
2006-12-19 13:50:00,54.85,54.97,54.85,54.94,11400.0,48.4743,48.5803,48.4743,48.5538,11400.0
2006-12-19 13:55:00,54.94,54.94,54.89,54.94,9200.0,48.5538,48.5538,48.5096,48.5538,9200.0
2006-12-19 14:00:00,54.94,55.0,54.94,54.99,14900.0,48.5538,48.6068,48.5538,48.598,14900.0
2006-12-19 14:05:00,55.0,55.16,55.0,55.08,25700.0,48.6068,48.7482,48.6068,48.6775,25700.0
2006-12-19 14:10:00,55.11,55.2,55.06,55.19,13400.0,48.704,48.7836,48.6599,48.7747,13400.0
2006-12-19 14:15:00,55.18,55.19,55.15,55.18,7900.0,48.7659,48.7747,48.7394,48.7659,7900.0
2006-12-19 14:20:00,55.18,55.23,55.1,55.23,18200.0,48.7659,48.8101,48.6952,48.8101,18200.0
2006-12-19 14:25:00,55.23,55.25,55.17,55.23,19700.0,48.8101,48.8278,48.7571,48.8101,19700.0
2006-12-19 14:30:00,55.23,55.28,55.19,55.27,14000.0,48.8101,48.8543,48.7747,48.8454,14000.0
2006-12-19 14:35:00,55.27,55.32,55.25,55.32,21700.0,48.8454,48.8896,48.8278,48.8896,21700.0
2006-12-19 14:40:00,55.33,55.39,55.33,55.35,19200.0,48.8985,48.9515,48.8985,48.9161,19200.0
2006-12-19 14:45:00,55.35,55.44,55.33,55.44,16800.0,48.9161,48.9957,48.8985,48.9957,16800.0
2006-12-19 14:50:00,55.43,55.63,55.43,55.52,29600.0,48.9868,49.1636,48.9868,49.0664,29600.0
2006-12-19 14:55:00,55.52,55.57,55.45,55.54,22000.0,49.0664,49.1106,49.0045,49.0841,22000.0
2006-12-19 15:00:00,55.52,55.64,55.51,55.59,23800.0,49.0664,49.1724,49.0575,49.1282,23800.0
2006-12-19 15:05:00,55.59,55.7,55.57,55.69,28500.0,49.1282,49.2255,49.1106,49.2166,28500.0
2006-12-19 15:10:00,55.68,55.73,55.63,55.68,26400.0,49.2078,49.252,49.1636,49.2078,26400.0
2006-12-19 15:15:00,55.67,55.68,55.56,55.58,15100.0,49.1989,49.2078,49.1017,49.1194,15100.0
2006-12-19 15:20:00,55.58,55.64,55.53,55.57,20900.0,49.1194,49.1724,49.0752,49.1106,20900.0
2006-12-19 15:25:00,55.57,55.62,55.52,55.6,22400.0,49.1106,49.1548,49.0664,49.1371,22400.0
2006-12-19 15:30:00,55.61,55.68,55.57,55.57,34800.0,49.1459,49.2078,49.1106,49.1106,34800.0
2006-12-19 15:35:00,55.56,55.61,55.47,55.55,29300.0,49.1017,49.1459,49.0222,49.0929,29300.0
2006-12-19 15:40:00,55.55,55.58,55.53,55.54,28500.0,49.0929,49.1194,49.0752,49.0841,28500.0
2006-12-19 15:45:00,55.51,55.51,55.42,55.43,26800.0,49.0575,49.0575,48.978,48.9868,26800.0
2006-12-19 15:50:00,55.44,55.44,55.33,55.35,46100.0,48.9957,48.9957,48.8985,48.9161,46100.0
2006-12-19 15:55:00,55.36,55.39,55.28,55.39,54000.0,48.925,48.9515,48.8543,48.9515,54000.0
2006-12-20 09:30:00,55.61,55.61,55.24,55.34,42500.0,49.1459,49.1459,48.8189,48.9073,42500.0
2006-12-20 09:35:00,55.28,55.32,55.24,55.31,11000.0,48.8543,48.8896,48.8189,48.8808,11000.0
2006-12-20 09:40:00,55.26,55.38,55.13,55.18,14900.0,48.8366,48.9427,48.7217,48.7659,14900.0
2006-12-20 09:45:00,55.18,55.31,55.13,55.26,15300.0,48.7659,48.8808,48.7217,48.8366,15300.0
2006-12-20 09:50:00,55.27,55.61,55.25,55.61,25700.0,48.8454,49.1459,48.8278,49.1459,25700.0
2006-12-20 09:55:00,55.61,55.74,55.38,55.69,30600.0,49.1459,49.2608,48.9427,49.2166,30600.0
2006-12-20 10:00:00,55.7,55.87,55.64,55.85,23300.0,49.2255,49.3757,49.1724,49.358,23300.0
2006-12-20 10:05:00,55.85,56.1,55.8,56.05,51300.0,49.358,49.579,49.3138,49.5348,51300.0
2006-12-20 10:10:00,56.05,56.23,56.02,56.17,62300.0,49.5348,49.6939,49.5083,49.6408,62300.0
2006-12-20 10:15:00,56.15,56.2,56.1,56.17,31100.0,49.6232,49.6673,49.579,49.6408,31100.0
2006-12-20 10:20:00,56.17,56.24,56.17,56.19,40400.0,49.6408,49.7027,49.6408,49.6585,40400.0
2006-12-20 10:25:00,56.19,56.26,56.18,56.25,35800.0,49.6585,49.7204,49.6497,49.7115,35800.0
2006-12-20 10:30:00,56.24,56.26,55.99,56.01,48400.0,49.7027,49.7204,49.4817,49.4994,48400.0
2006-12-20 10:35:00,56.02,56.04,55.95,55.99,40400.0,49.5083,49.5259,49.4464,49.4817,40400.0
2006-12-20 10:40:00,55.97,56.03,55.94,56.02,40100.0,49.4641,49.5171,49.4376,49.5083,40100.0
2006-12-20 10:45:00,56.0,56.02,55.85,56.01,25700.0,49.4906,49.5083,49.358,49.4994,25700.0
2006-12-20 10:50:00,56.01,56.01,55.79,55.8,13100.0,49.4994,49.4994,49.305,49.3138,13100.0
2006-12-20 10:55:00,55.79,55.83,55.65,55.74,26700.0,49.305,49.3403,49.1813,49.2608,26700.0
2006-12-20 11:00:00,55.73,55.74,55.57,55.7,40600.0,49.252,49.2608,49.1106,49.2255,40600.0
2006-12-20 11:05:00,55.68,55.75,55.59,55.73,42700.0,49.2078,49.2696,49.1282,49.252,42700.0
2006-12-20 11:10:00,55.72,55.76,55.68,55.69,34900.0,49.2431,49.2785,49.2078,49.2166,34900.0
2006-12-20 11:15:00,55.7,55.78,55.67,55.78,15000.0,49.2255,49.2962,49.1989,49.2962,15000.0
2006-12-20 11:20:00,55.78,55.88,55.76,55.86,25200.0,49.2962,49.3845,49.2785,49.3669,25200.0
2006-12-20 11:25:00,55.86,55.86,55.78,55.81,33200.0,49.3669,49.3669,49.2962,49.3227,33200.0
2006-12-20 11:30:00,55.81,55.81,55.77,55.8,23100.0,49.3227,49.3227,49.2873,49.3138,23100.0
2006-12-20 11:35:00,55.79,55.79,55.65,55.66,11700.0,49.305,49.305,49.1813,49.1901,11700.0
2006-12-20 11:40:00,55.63,55.71,55.55,55.55,16100.0,49.1636,49.2343,49.0929,49.0929,16100.0
2006-12-20 11:45:00,55.55,55.55,55.51,55.53,10900.0,49.0929,49.0929,49.0575,49.0752,10900.0
2006-12-20 11:50:00,55.51,55.53,55.49,55.49,9300.0,49.0575,49.0752,49.0399,49.0399,9300.0
2006-12-20 11:55:00,55.51,55.7,55.5,55.7,15100.0,49.0575,49.2255,49.0487,49.2255,15100.0
2006-12-20 12:00:00,55.74,55.8,55.74,55.8,11700.0,49.2608,49.3138,49.2608,49.3138,11700.0
2006-12-20 12:05:00,55.8,55.84,55.77,55.78,10600.0,49.3138,49.3492,49.2873,49.2962,10600.0
2006-12-20 12:10:00,55.79,55.81,55.77,55.81,5500.0,49.305,49.3227,49.2873,49.3227,5500.0
2006-12-20 12:15:00,55.8,55.8,55.77,55.79,6800.0,49.3138,49.3138,49.2873,49.305,6800.0
2006-12-20 12:20:00,55.77,55.8,55.68,55.7,8200.0,49.2873,49.3138,49.2078,49.2255,8200.0
2006-12-20 12:25:00,55.7,55.73,55.69,55.73,6400.0,49.2255,49.252,49.2166,49.252,6400.0
2006-12-20 12:30:00,55.74,55.76,55.73,55.73,5200.0,49.2608,49.2785,49.252,49.252,5200.0
2006-12-20 12:35:00,55.72,55.72,55.63,55.66,8400.0,49.2431,49.2431,49.1636,49.1901,8400.0
2006-12-20 12:40:00,55.65,55.65,55.62,55.62,5700.0,49.1813,49.1813,49.1548,49.1548,5700.0
2006-12-20 12:45:00,55.63,55.66,55.63,55.65,7700.0,49.1636,49.1901,49.1636,49.1813,7700.0
2006-12-20 12:50:00,55.63,55.65,55.33,55.37,34500.0,49.1636,49.1813,48.8985,48.9338,34500.0
2006-12-20 12:55:00,55.38,55.55,55.38,55.55,21500.0,48.9427,49.0929,48.9427,49.0929,21500.0
2006-12-20 13:00:00,55.54,55.65,55.53,55.61,15600.0,49.0841,49.1813,49.0752,49.1459,15600.0
2006-12-20 13:05:00,55.61,55.61,55.56,55.57,11700.0,49.1459,49.1459,49.1017,49.1106,11700.0
2006-12-20 13:10:00,55.56,55.56,55.39,55.39,17200.0,49.1017,49.1017,48.9515,48.9515,17200.0
2006-12-20 13:15:00,55.39,55.47,55.33,55.45,25200.0,48.9515,49.0222,48.8985,49.0045,25200.0
2006-12-20 13:20:00,55.45,55.45,55.33,55.33,8600.0,49.0045,49.0045,48.8985,48.8985,8600.0
2006-12-20 13:25:00,55.33,55.41,55.28,55.41,15700.0,48.8985,48.9692,48.8543,48.9692,15700.0
2006-12-20 13:30:00,55.41,55.44,55.31,55.37,26700.0,48.9692,48.9957,48.8808,48.9338,26700.0
2006-12-20 13:35:00,55.37,55.42,55.33,55.4,10300.0,48.9338,48.978,48.8985,48.9603,10300.0
2006-12-20 13:40:00,55.4,55.41,55.38,55.41,9400.0,48.9603,48.9692,48.9427,48.9692,9400.0
2006-12-20 13:45:00,55.42,55.56,55.42,55.54,10600.0,48.978,49.1017,48.978,49.0841,10600.0
2006-12-20 13:50:00,55.54,55.55,55.43,55.43,12600.0,49.0841,49.0929,48.9868,48.9868,12600.0
2006-12-20 13:55:00,55.43,55.53,55.43,55.5,13500.0,48.9868,49.0752,48.9868,49.0487,13500.0
2006-12-20 14:00:00,55.49,55.5,55.41,55.42,27700.0,49.0399,49.0487,48.9692,48.978,27700.0
2006-12-20 14:05:00,55.41,55.43,55.36,55.36,10400.0,48.9692,48.9868,48.925,48.925,10400.0
2006-12-20 14:10:00,55.37,55.45,55.34,55.41,10400.0,48.9338,49.0045,48.9073,48.9692,10400.0
2006-12-20 14:15:00,55.41,55.41,55.31,55.38,26600.0,48.9692,48.9692,48.8808,48.9427,26600.0
2006-12-20 14:20:00,55.37,55.45,55.37,55.44,11400.0,48.9338,49.0045,48.9338,48.9957,11400.0
2006-12-20 14:25:00,55.44,55.45,55.36,55.37,12600.0,48.9957,49.0045,48.925,48.9338,12600.0
2006-12-20 14:30:00,55.37,55.37,55.25,55.29,30900.0,48.9338,48.9338,48.8278,48.8631,30900.0
2006-12-20 14:35:00,55.27,55.32,55.18,55.18,24800.0,48.8454,48.8896,48.7659,48.7659,24800.0
2006-12-20 14:40:00,55.18,55.19,55.11,55.16,21500.0,48.7659,48.7747,48.704,48.7482,21500.0
2006-12-20 14:45:00,55.17,55.2,55.15,55.2,17400.0,48.7571,48.7836,48.7394,48.7836,17400.0
2006-12-20 14:50:00,55.17,55.19,55.16,55.16,9000.0,48.7571,48.7747,48.7482,48.7482,9000.0
2006-12-20 14:55:00,55.17,55.25,55.14,55.14,16900.0,48.7571,48.8278,48.7306,48.7306,16900.0
2006-12-20 15:00:00,55.13,55.17,55.11,55.14,32900.0,48.7217,48.7571,48.704,48.7306,32900.0
2006-12-20 15:05:00,55.13,55.13,55.01,55.05,30500.0,48.7217,48.7217,48.6157,48.651,30500.0
2006-12-20 15:10:00,55.06,55.1,55.06,55.08,25700.0,48.6599,48.6952,48.6599,48.6775,25700.0
2006-12-20 15:15:00,55.07,55.08,55.0,55.05,24600.0,48.6687,48.6775,48.6068,48.651,24600.0
2006-12-20 15:20:00,55.04,55.06,54.98,55.01,23500.0,48.6422,48.6599,48.5892,48.6157,23500.0
2006-12-20 15:25:00,55.02,55.08,54.98,55.03,28800.0,48.6245,48.6775,48.5892,48.6333,28800.0
2006-12-20 15:30:00,55.02,55.02,54.93,54.94,26700.0,48.6245,48.6245,48.545,48.5538,26700.0
2006-12-20 15:35:00,54.94,55.0,54.93,55.0,32900.0,48.5538,48.6068,48.545,48.6068,32900.0
2006-12-20 15:40:00,55.0,55.1,54.98,55.05,27100.0,48.6068,48.6952,48.5892,48.651,27100.0
2006-12-20 15:45:00,55.05,55.05,54.97,55.03,38000.0,48.651,48.651,48.5803,48.6333,38000.0
2006-12-20 15:50:00,55.04,55.04,55.0,55.0,28100.0,48.6422,48.6422,48.6068,48.6068,28100.0
2006-12-20 15:55:00,55.0,55.15,55.0,55.06,50100.0,48.6068,48.7394,48.6068,48.6599,50100.0
2006-12-21 09:30:00,55.19,55.6,55.13,55.49,23500.0,48.7747,49.1371,48.7217,49.0399,23500.0
2006-12-21 09:35:00,55.46,55.71,55.37,55.56,19400.0,49.0134,49.2343,48.9338,49.1017,19400.0
2006-12-21 09:40:00,55.55,55.59,55.4,55.57,13500.0,49.0929,49.1282,48.9603,49.1106,13500.0
2006-12-21 09:45:00,55.57,55.6,55.32,55.36,10000.0,49.1106,49.1371,48.8896,48.925,10000.0
2006-12-21 09:50:00,55.34,55.41,55.28,55.34,17800.0,48.9073,48.9692,48.8543,48.9073,17800.0
2006-12-21 09:55:00,55.38,55.5,55.35,55.37,14000.0,48.9427,49.0487,48.9161,48.9338,14000.0
2006-12-21 10:00:00,55.35,55.44,55.31,55.38,10800.0,48.9161,48.9957,48.8808,48.9427,10800.0
2006-12-21 10:05:00,55.38,55.55,55.37,55.55,13600.0,48.9427,49.0929,48.9338,49.0929,13600.0
2006-12-21 10:10:00,55.55,55.57,55.39,55.41,10800.0,49.0929,49.1106,48.9515,48.9692,10800.0
2006-12-21 10:15:00,55.41,55.44,55.14,55.3,28300.0,48.9692,48.9957,48.7306,48.872,28300.0
2006-12-21 10:20:00,55.32,55.39,55.29,55.34,7000.0,48.8896,48.9515,48.8631,48.9073,7000.0
2006-12-21 10:25:00,55.34,55.4,55.3,55.38,10400.0,48.9073,48.9603,48.872,48.9427,10400.0
2006-12-21 10:30:00,55.36,55.46,55.31,55.37,21300.0,48.925,49.0134,48.8808,48.9338,21300.0
2006-12-21 10:35:00,55.37,55.39,55.34,55.38,2300.0,48.9338,48.9515,48.9073,48.9427,2300.0
2006-12-21 10:40:00,55.38,55.38,55.33,55.33,6100.0,48.9427,48.9427,48.8985,48.8985,6100.0
2006-12-21 10:45:00,55.33,55.35,55.3,55.31,5400.0,48.8985,48.9161,48.872,48.8808,5400.0
2006-12-21 10:50:00,55.31,55.31,55.15,55.15,9700.0,48.8808,48.8808,48.7394,48.7394,9700.0
2006-12-21 10:55:00,55.17,55.35,55.17,55.31,14200.0,48.7571,48.9161,48.7571,48.8808,14200.0
2006-12-21 11:00:00,55.3,55.39,55.3,55.37,11200.0,48.872,48.9515,48.872,48.9338,11200.0
2006-12-21 11:05:00,55.37,55.46,55.29,55.39,26100.0,48.9338,49.0134,48.8631,48.9515,26100.0
2006-12-21 11:10:00,55.39,55.4,55.33,55.35,7800.0,48.9515,48.9603,48.8985,48.9161,7800.0
2006-12-21 11:15:00,55.36,55.36,55.27,55.29,7400.0,48.925,48.925,48.8454,48.8631,7400.0
2006-12-21 11:20:00,55.3,55.4,55.3,55.38,11700.0,48.872,48.9603,48.872,48.9427,11700.0
2006-12-21 11:25:00,55.36,55.38,55.24,55.24,8600.0,48.925,48.9427,48.8189,48.8189,8600.0
2006-12-21 11:30:00,55.24,55.27,55.22,55.27,7600.0,48.8189,48.8454,48.8013,48.8454,7600.0
2006-12-21 11:35:00,55.27,55.34,55.25,55.33,13900.0,48.8454,48.9073,48.8278,48.8985,13900.0
2006-12-21 11:40:00,55.33,55.36,55.24,55.36,22700.0,48.8985,48.925,48.8189,48.925,22700.0
2006-12-21 11:45:00,55.36,55.36,55.3,55.3,6900.0,48.925,48.925,48.872,48.872,6900.0
2006-12-21 11:50:00,55.34,55.38,55.29,55.33,7100.0,48.9073,48.9427,48.8631,48.8985,7100.0
2006-12-21 11:55:00,55.31,55.34,55.31,55.31,2300.0,48.8808,48.9073,48.8808,48.8808,2300.0
2006-12-21 12:00:00,55.31,55.33,55.22,55.3,12500.0,48.8808,48.8985,48.8013,48.872,12500.0
2006-12-21 12:05:00,55.33,55.34,55.3,55.32,6500.0,48.8985,48.9073,48.872,48.8896,6500.0
2006-12-21 12:10:00,55.32,55.34,55.27,55.31,10000.0,48.8896,48.9073,48.8454,48.8808,10000.0
2006-12-21 12:15:00,55.31,55.31,55.05,55.05,11000.0,48.8808,48.8808,48.651,48.651,11000.0
2006-12-21 12:20:00,55.08,55.09,55.07,55.08,19300.0,48.6775,48.6864,48.6687,48.6775,19300.0
2006-12-21 12:25:00,55.08,55.17,55.02,55.14,27400.0,48.6775,48.7571,48.6245,48.7306,27400.0
2006-12-21 12:30:00,55.16,55.19,55.04,55.09,7500.0,48.7482,48.7747,48.6422,48.6864,7500.0
2006-12-21 12:35:00,55.11,55.17,55.06,55.06,7700.0,48.704,48.7571,48.6599,48.6599,7700.0
2006-12-21 12:40:00,55.06,55.09,55.05,55.09,8200.0,48.6599,48.6864,48.651,48.6864,8200.0
2006-12-21 12:45:00,55.09,55.1,55.03,55.1,7700.0,48.6864,48.6952,48.6333,48.6952,7700.0
2006-12-21 12:50:00,55.12,55.23,55.05,55.05,6000.0,48.7129,48.8101,48.651,48.651,6000.0
2006-12-21 12:55:00,55.05,55.23,55.05,55.07,7500.0,48.651,48.8101,48.651,48.6687,7500.0
2006-12-21 13:00:00,55.07,55.14,55.05,55.14,9700.0,48.6687,48.7306,48.651,48.7306,9700.0
2006-12-21 13:05:00,55.14,55.22,55.14,55.18,22200.0,48.7306,48.8013,48.7306,48.7659,22200.0
2006-12-21 13:10:00,55.21,55.32,55.19,55.29,19000.0,48.7924,48.8896,48.7747,48.8631,19000.0
2006-12-21 13:15:00,55.31,55.31,55.25,55.26,8300.0,48.8808,48.8808,48.8278,48.8366,8300.0
2006-12-21 13:20:00,55.26,55.27,55.25,55.27,9000.0,48.8366,48.8454,48.8278,48.8454,9000.0
2006-12-21 13:25:00,55.27,55.38,55.27,55.31,6200.0,48.8454,48.9427,48.8454,48.8808,6200.0
2006-12-21 13:30:00,55.32,55.46,55.32,55.38,31700.0,48.8896,49.0134,48.8896,48.9427,31700.0
2006-12-21 13:35:00,55.38,55.4,55.33,55.39,8900.0,48.9427,48.9603,48.8985,48.9515,8900.0
2006-12-21 13:40:00,55.37,55.39,55.3,55.3,2800.0,48.9338,48.9515,48.872,48.872,2800.0
2006-12-21 13:45:00,55.29,55.35,55.29,55.34,3400.0,48.8631,48.9161,48.8631,48.9073,3400.0
2006-12-21 13:50:00,55.34,55.39,55.21,55.24,10300.0,48.9073,48.9515,48.7924,48.8189,10300.0
2006-12-21 13:55:00,55.23,55.28,55.18,55.21,9400.0,48.8101,48.8543,48.7659,48.7924,9400.0
2006-12-21 14:00:00,55.2,55.34,55.2,55.34,16200.0,48.7836,48.9073,48.7836,48.9073,16200.0
2006-12-21 14:05:00,55.37,55.39,55.21,55.3,10900.0,48.9338,48.9515,48.7924,48.872,10900.0
2006-12-21 14:10:00,55.3,55.35,55.25,55.25,6800.0,48.872,48.9161,48.8278,48.8278,6800.0
2006-12-21 14:15:00,55.25,55.3,55.24,55.26,7900.0,48.8278,48.872,48.8189,48.8366,7900.0
2006-12-21 14:20:00,55.26,55.38,55.22,55.35,10000.0,48.8366,48.9427,48.8013,48.9161,10000.0
2006-12-21 14:25:00,55.38,55.38,55.28,55.31,6300.0,48.9427,48.9427,48.8543,48.8808,6300.0
2006-12-21 14:30:00,55.31,55.32,55.25,55.32,11800.0,48.8808,48.8896,48.8278,48.8896,11800.0
2006-12-21 14:35:00,55.3,55.31,55.26,55.28,3000.0,48.872,48.8808,48.8366,48.8543,3000.0
2006-12-21 14:40:00,55.29,55.31,55.27,55.31,9400.0,48.8631,48.8808,48.8454,48.8808,9400.0
2006-12-21 14:45:00,55.32,55.32,55.27,55.31,7000.0,48.8896,48.8896,48.8454,48.8808,7000.0
2006-12-21 14:50:00,55.31,55.31,55.27,55.3,9500.0,48.8808,48.8808,48.8454,48.872,9500.0
2006-12-21 14:55:00,55.31,55.31,55.25,55.28,10200.0,48.8808,48.8808,48.8278,48.8543,10200.0
2006-12-21 15:00:00,55.29,55.36,55.29,55.32,11500.0,48.8631,48.925,48.8631,48.8896,11500.0
2006-12-21 15:05:00,55.29,55.37,55.29,55.37,7900.0,48.8631,48.9338,48.8631,48.9338,7900.0
2006-12-21 15:10:00,55.35,55.38,55.31,55.31,11800.0,48.9161,48.9427,48.8808,48.8808,11800.0
2006-12-21 15:15:00,55.33,55.35,55.24,55.25,7500.0,48.8985,48.9161,48.8189,48.8278,7500.0
2006-12-21 15:20:00,55.25,55.3,55.21,55.25,12100.0,48.8278,48.872,48.7924,48.8278,12100.0
2006-12-21 15:25:00,55.26,55.26,55.17,55.19,10300.0,48.8366,48.8366,48.7571,48.7747,10300.0
2006-12-21 15:30:00,55.22,55.35,55.22,55.22,11600.0,48.8013,48.9161,48.8013,48.8013,11600.0
2006-12-21 15:35:00,55.22,55.27,55.21,55.27,20200.0,48.8013,48.8454,48.7924,48.8454,20200.0
2006-12-21 15:40:00,55.29,55.33,55.24,55.31,24800.0,48.8631,48.8985,48.8189,48.8808,24800.0
2006-12-21 15:45:00,55.32,55.32,55.24,55.25,21700.0,48.8896,48.8896,48.8189,48.8278,21700.0
2006-12-21 15:50:00,55.25,55.29,55.25,55.25,17000.0,48.8278,48.8631,48.8278,48.8278,17000.0
2006-12-21 15:55:00,55.27,55.28,55.21,55.28,26400.0,48.8454,48.8543,48.7924,48.8543,26400.0
2006-12-22 09:30:00,55.39,55.51,55.25,55.37,31500.0,48.9515,49.0575,48.8278,48.9338,31500.0
2006-12-22 09:35:00,55.31,55.31,55.03,55.03,32400.0,48.8808,48.8808,48.6333,48.6333,32400.0
2006-12-22 09:40:00,55.03,55.03,54.62,54.83,20400.0,48.6333,48.6333,48.271,48.4566,20400.0
2006-12-22 09:45:00,54.84,54.86,54.69,54.71,13700.0,48.4654,48.4831,48.3329,48.3505,13700.0
2006-12-22 09:50:00,54.73,54.89,54.71,54.89,14700.0,48.3682,48.5096,48.3505,48.5096,14700.0
2006-12-22 09:55:00,54.89,54.93,54.72,54.8,6800.0,48.5096,48.545,48.3594,48.4301,6800.0
2006-12-22 10:00:00,54.82,54.85,54.69,54.81,12500.0,48.4477,48.4743,48.3329,48.4389,12500.0
2006-12-22 10:05:00,54.82,54.86,54.77,54.85,4000.0,48.4477,48.4831,48.4036,48.4743,4000.0
2006-12-22 10:10:00,54.88,54.94,54.85,54.89,5400.0,48.5008,48.5538,48.4743,48.5096,5400.0
2006-12-22 10:15:00,54.87,54.91,54.83,54.91,1900.0,48.4919,48.5273,48.4566,48.5273,1900.0
2006-12-22 10:20:00,54.94,55.13,54.94,55.06,8500.0,48.5538,48.7217,48.5538,48.6599,8500.0
2006-12-22 10:25:00,55.06,55.14,54.96,55.14,5700.0,48.6599,48.7306,48.5715,48.7306,5700.0
2006-12-22 10:30:00,55.14,55.17,55.11,55.13,9500.0,48.7306,48.7571,48.704,48.7217,9500.0
2006-12-22 10:35:00,55.1,55.17,55.1,55.17,2200.0,48.6952,48.7571,48.6952,48.7571,2200.0
2006-12-22 10:40:00,55.15,55.17,54.98,55.0,7300.0,48.7394,48.7571,48.5892,48.6068,7300.0
2006-12-22 10:45:00,54.99,55.12,54.96,55.05,5400.0,48.598,48.7129,48.5715,48.651,5400.0
2006-12-22 10:50:00,55.06,55.06,54.99,55.04,2300.0,48.6599,48.6599,48.598,48.6422,2300.0
2006-12-22 10:55:00,55.05,55.08,55.0,55.0,2900.0,48.651,48.6775,48.6068,48.6068,2900.0
2006-12-22 11:00:00,55.03,55.04,54.89,54.89,7400.0,48.6333,48.6422,48.5096,48.5096,7400.0
2006-12-22 11:05:00,54.89,54.92,54.89,54.91,800.0,48.5096,48.5361,48.5096,48.5273,800.0
2006-12-22 11:10:00,54.91,54.91,54.81,54.85,4600.0,48.5273,48.5273,48.4389,48.4743,4600.0
2006-12-22 11:15:00,54.84,54.87,54.8,54.85,6300.0,48.4654,48.4919,48.4301,48.4743,6300.0
2006-12-22 11:20:00,54.86,54.86,54.75,54.75,17100.0,48.4831,48.4831,48.3859,48.3859,17100.0
2006-12-22 11:25:00,54.73,54.79,54.7,54.72,10300.0,48.3682,48.4212,48.3417,48.3594,10300.0
2006-12-22 11:30:00,54.74,54.86,54.74,54.86,7400.0,48.377,48.4831,48.377,48.4831,7400.0
2006-12-22 11:35:00,54.86,54.89,54.77,54.82,10700.0,48.4831,48.5096,48.4036,48.4477,10700.0
2006-12-22 11:40:00,54.81,54.88,54.8,54.85,6800.0,48.4389,48.5008,48.4301,48.4743,6800.0
2006-12-22 11:45:00,54.88,54.97,54.83,54.93,12500.0,48.5008,48.5803,48.4566,48.545,12500.0
2006-12-22 11:50:00,54.93,55.02,54.93,55.02,8200.0,48.545,48.6245,48.545,48.6245,8200.0
2006-12-22 11:55:00,55.01,55.04,54.99,55.0,9900.0,48.6157,48.6422,48.598,48.6068,9900.0
2006-12-22 12:00:00,55.0,55.08,54.95,55.05,16800.0,48.6068,48.6775,48.5626,48.651,16800.0
2006-12-22 12:05:00,55.02,55.07,54.99,55.0,9800.0,48.6245,48.6687,48.598,48.6068,9800.0
2006-12-22 12:10:00,55.02,55.02,54.9,54.93,8000.0,48.6245,48.6245,48.5185,48.545,8000.0
2006-12-22 12:15:00,54.92,54.95,54.92,54.95,5500.0,48.5361,48.5626,48.5361,48.5626,5500.0
2006-12-22 12:20:00,54.95,54.98,54.95,54.98,6400.0,48.5626,48.5892,48.5626,48.5892,6400.0
2006-12-22 12:25:00,54.98,55.0,54.96,54.99,6000.0,48.5892,48.6068,48.5715,48.598,6000.0
2006-12-22 12:30:00,54.97,55.02,54.96,55.02,7500.0,48.5803,48.6245,48.5715,48.6245,7500.0
2006-12-22 12:35:00,55.02,55.07,55.0,55.07,19300.0,48.6245,48.6687,48.6068,48.6687,19300.0
2006-12-22 12:40:00,55.06,55.2,55.04,55.19,11600.0,48.6599,48.7836,48.6422,48.7747,11600.0
2006-12-22 12:45:00,55.2,55.21,55.15,55.19,9600.0,48.7836,48.7924,48.7394,48.7747,9600.0
2006-12-22 12:50:00,55.2,55.22,55.08,55.08,6600.0,48.7836,48.8013,48.6775,48.6775,6600.0
2006-12-22 12:55:00,55.08,55.11,54.98,55.0,8600.0,48.6775,48.704,48.5892,48.6068,8600.0
2006-12-22 13:00:00,54.97,55.01,54.97,54.98,5500.0,48.5803,48.6157,48.5803,48.5892,5500.0
2006-12-22 13:05:00,54.98,55.01,54.97,55.0,4000.0,48.5892,48.6157,48.5803,48.6068,4000.0
2006-12-22 13:10:00,55.0,55.02,54.98,54.99,12600.0,48.6068,48.6245,48.5892,48.598,12600.0
2006-12-22 13:15:00,55.0,55.08,54.98,55.05,5300.0,48.6068,48.6775,48.5892,48.651,5300.0
2006-12-22 13:20:00,55.02,55.07,54.96,54.99,7500.0,48.6245,48.6687,48.5715,48.598,7500.0
2006-12-22 13:25:00,54.99,55.0,54.95,54.99,10300.0,48.598,48.6068,48.5626,48.598,10300.0
2006-12-22 13:30:00,55.01,55.05,54.98,54.99,8100.0,48.6157,48.651,48.5892,48.598,8100.0
2006-12-22 13:35:00,55.0,55.08,54.99,55.01,14500.0,48.6068,48.6775,48.598,48.6157,14500.0
2006-12-22 13:40:00,55.02,55.02,54.96,54.99,4600.0,48.6245,48.6245,48.5715,48.598,4600.0
2006-12-22 13:45:00,54.98,55.07,54.97,55.03,9100.0,48.5892,48.6687,48.5803,48.6333,9100.0
2006-12-22 13:50:00,55.03,55.06,54.99,55.04,9400.0,48.6333,48.6599,48.598,48.6422,9400.0
2006-12-22 13:55:00,55.04,55.08,54.97,55.04,5100.0,48.6422,48.6775,48.5803,48.6422,5100.0
2006-12-22 14:00:00,55.06,55.08,55.03,55.08,2000.0,48.6599,48.6775,48.6333,48.6775,2000.0
2006-12-22 14:05:00,55.1,55.17,55.09,55.17,6300.0,48.6952,48.7571,48.6864,48.7571,6300.0
2006-12-22 14:10:00,55.15,55.18,55.12,55.15,3600.0,48.7394,48.7659,48.7129,48.7394,3600.0
2006-12-22 14:15:00,55.16,55.16,55.07,55.07,7700.0,48.7482,48.7482,48.6687,48.6687,7700.0
2006-12-22 14:20:00,55.07,55.18,55.03,55.03,8100.0,48.6687,48.7659,48.6333,48.6333,8100.0
2006-12-22 14:25:00,55.04,55.04,54.97,54.99,5500.0,48.6422,48.6422,48.5803,48.598,5500.0
2006-12-22 14:30:00,54.99,55.09,54.98,55.09,7300.0,48.598,48.6864,48.5892,48.6864,7300.0
2006-12-22 14:35:00,55.09,55.18,55.09,55.15,48500.0,48.6864,48.7659,48.6864,48.7394,48500.0
2006-12-22 14:40:00,55.15,55.18,55.1,55.18,4400.0,48.7394,48.7659,48.6952,48.7659,4400.0
2006-12-22 14:45:00,55.14,55.2,55.14,55.2,7100.0,48.7306,48.7836,48.7306,48.7836,7100.0
2006-12-22 14:50:00,55.17,55.24,55.17,55.24,5100.0,48.7571,48.8189,48.7571,48.8189,5100.0
2006-12-22 14:55:00,55.22,55.29,55.22,55.26,9100.0,48.8013,48.8631,48.8013,48.8366,9100.0
2006-12-22 15:00:00,55.24,55.25,55.22,55.25,6800.0,48.8189,48.8278,48.8013,48.8278,6800.0
2006-12-22 15:05:00,55.24,55.3,55.24,55.29,6400.0,48.8189,48.872,48.8189,48.8631,6400.0
2006-12-22 15:10:00,55.28,55.29,55.24,55.26,8100.0,48.8543,48.8631,48.8189,48.8366,8100.0
2006-12-22 15:15:00,55.27,55.31,55.26,55.3,11000.0,48.8454,48.8808,48.8366,48.872,11000.0
2006-12-22 15:20:00,55.29,55.31,55.21,55.23,12100.0,48.8631,48.8808,48.7924,48.8101,12100.0
2006-12-22 15:25:00,55.23,55.23,55.17,55.2,12800.0,48.8101,48.8101,48.7571,48.7836,12800.0
2006-12-22 15:30:00,55.19,55.29,55.17,55.22,11300.0,48.7747,48.8631,48.7571,48.8013,11300.0
2006-12-22 15:35:00,55.23,55.27,55.22,55.26,7700.0,48.8101,48.8454,48.8013,48.8366,7700.0
2006-12-22 15:40:00,55.26,55.32,55.25,55.32,8600.0,48.8366,48.8896,48.8278,48.8896,8600.0
2006-12-22 15:45:00,55.32,55.37,55.31,55.32,13200.0,48.8896,48.9338,48.8808,48.8896,13200.0
2006-12-22 15:50:00,55.3,55.31,55.17,55.25,21000.0,48.872,48.8808,48.7571,48.8278,21000.0
2006-12-22 15:55:00,55.28,55.29,55.25,55.25,13300.0,48.8543,48.8631,48.8278,48.8278,13300.0
2006-12-26 09:30:00,55.1,55.17,54.93,55.0,9200.0,48.6952,48.7571,48.545,48.6068,9200.0
2006-12-26 09:35:00,54.95,54.98,54.84,54.98,6200.0,48.5626,48.5892,48.4654,48.5892,6200.0
2006-12-26 09:40:00,54.92,55.19,54.75,55.19,13200.0,48.5361,48.7747,48.3859,48.7747,13200.0
2006-12-26 09:45:00,55.12,55.2,55.06,55.07,3700.0,48.7129,48.7836,48.6599,48.6687,3700.0
2006-12-26 09:50:00,55.12,55.45,55.07,55.34,11200.0,48.7129,49.0045,48.6687,48.9073,11200.0
2006-12-26 09:55:00,55.32,55.39,55.3,55.35,8300.0,48.8896,48.9515,48.872,48.9161,8300.0
2006-12-26 10:00:00,55.3,55.34,55.2,55.2,3000.0,48.872,48.9073,48.7836,48.7836,3000.0
2006-12-26 10:05:00,55.23,55.25,55.18,55.18,4800.0,48.8101,48.8278,48.7659,48.7659,4800.0
2006-12-26 10:10:00,55.17,55.36,55.17,55.31,6800.0,48.7571,48.925,48.7571,48.8808,6800.0
2006-12-26 10:15:00,55.3,55.3,55.23,55.25,3600.0,48.872,48.872,48.8101,48.8278,3600.0
2006-12-26 10:20:00,55.27,55.27,55.2,55.2,3100.0,48.8454,48.8454,48.7836,48.7836,3100.0
2006-12-26 10:25:00,55.22,55.22,55.17,55.19,3800.0,48.8013,48.8013,48.7571,48.7747,3800.0
2006-12-26 10:30:00,55.18,55.24,55.18,55.2,6500.0,48.7659,48.8189,48.7659,48.7836,6500.0
2006-12-26 10:35:00,55.21,55.25,55.21,55.22,9500.0,48.7924,48.8278,48.7924,48.8013,9500.0
2006-12-26 10:40:00,55.25,55.25,55.2,55.21,1800.0,48.8278,48.8278,48.7836,48.7924,1800.0
2006-12-26 10:45:00,55.22,55.27,55.22,55.26,3700.0,48.8013,48.8454,48.8013,48.8366,3700.0
2006-12-26 10:50:00,55.26,55.26,55.25,55.25,1200.0,48.8366,48.8366,48.8278,48.8278,1200.0
2006-12-26 10:55:00,55.23,55.26,55.22,55.24,3700.0,48.8101,48.8366,48.8013,48.8189,3700.0
2006-12-26 11:00:00,55.22,55.25,55.22,55.22,7200.0,48.8013,48.8278,48.8013,48.8013,7200.0
2006-12-26 11:05:00,55.22,55.27,55.22,55.25,6200.0,48.8013,48.8454,48.8013,48.8278,6200.0
2006-12-26 11:10:00,55.27,55.27,55.22,55.24,3700.0,48.8454,48.8454,48.8013,48.8189,3700.0
2006-12-26 11:15:00,55.22,55.25,55.2,55.25,7700.0,48.8013,48.8278,48.7836,48.8278,7700.0
2006-12-26 11:20:00,55.25,55.29,55.23,55.25,12100.0,48.8278,48.8631,48.8101,48.8278,12100.0
2006-12-26 11:25:00,55.26,55.31,55.25,55.3,2900.0,48.8366,48.8808,48.8278,48.872,2900.0
2006-12-26 11:30:00,55.3,55.33,55.27,55.27,13700.0,48.872,48.8985,48.8454,48.8454,13700.0
2006-12-26 11:35:00,55.3,55.3,55.24,55.29,6200.0,48.872,48.872,48.8189,48.8631,6200.0
2006-12-26 11:40:00,55.31,55.31,55.24,55.24,1800.0,48.8808,48.8808,48.8189,48.8189,1800.0
2006-12-26 11:45:00,55.25,55.28,55.24,55.25,3900.0,48.8278,48.8543,48.8189,48.8278,3900.0
2006-12-26 11:50:00,55.25,55.26,55.2,55.25,7200.0,48.8278,48.8366,48.7836,48.8278,7200.0
2006-12-26 11:55:00,55.23,55.27,55.23,55.25,3800.0,48.8101,48.8454,48.8101,48.8278,3800.0
2006-12-26 12:00:00,55.23,55.25,55.23,55.24,1800.0,48.8101,48.8278,48.8101,48.8189,1800.0
2006-12-26 12:05:00,55.21,55.21,55.17,55.17,7700.0,48.7924,48.7924,48.7571,48.7571,7700.0
2006-12-26 12:10:00,55.17,55.18,55.05,55.05,10300.0,48.7571,48.7659,48.651,48.651,10300.0
2006-12-26 12:15:00,55.05,55.05,55.05,55.05,800.0,48.651,48.651,48.651,48.651,800.0
2006-12-26 12:20:00,55.05,55.1,55.05,55.08,5500.0,48.651,48.6952,48.651,48.6775,5500.0
2006-12-26 12:25:00,55.1,55.1,55.06,55.07,3400.0,48.6952,48.6952,48.6599,48.6687,3400.0
2006-12-26 12:30:00,55.06,55.07,55.05,55.06,2800.0,48.6599,48.6687,48.651,48.6599,2800.0
2006-12-26 12:35:00,55.06,55.06,55.03,55.04,3100.0,48.6599,48.6599,48.6333,48.6422,3100.0
2006-12-26 12:40:00,55.03,55.05,55.0,55.05,4300.0,48.6333,48.651,48.6068,48.651,4300.0
2006-12-26 12:45:00,55.05,55.06,55.02,55.04,3100.0,48.651,48.6599,48.6245,48.6422,3100.0
2006-12-26 12:50:00,55.03,55.04,55.03,55.04,1300.0,48.6333,48.6422,48.6333,48.6422,1300.0
2006-12-26 12:55:00,55.04,55.07,55.03,55.07,4200.0,48.6422,48.6687,48.6333,48.6687,4200.0
2006-12-26 13:00:00,55.06,55.09,55.05,55.05,1400.0,48.6599,48.6864,48.651,48.651,1400.0
2006-12-26 13:05:00,55.06,55.1,55.05,55.07,2900.0,48.6599,48.6952,48.651,48.6687,2900.0
2006-12-26 13:10:00,55.07,55.11,55.07,55.1,4000.0,48.6687,48.704,48.6687,48.6952,4000.0
2006-12-26 13:15:00,55.09,55.14,55.08,55.13,5700.0,48.6864,48.7306,48.6775,48.7217,5700.0
2006-12-26 13:20:00,55.13,55.15,55.09,55.11,2800.0,48.7217,48.7394,48.6864,48.704,2800.0
2006-12-26 13:25:00,55.12,55.12,55.1,55.1,500.0,48.7129,48.7129,48.6952,48.6952,500.0
2006-12-26 13:30:00,55.1,55.1,55.1,55.1,1300.0,48.6952,48.6952,48.6952,48.6952,1300.0
2006-12-26 13:35:00,55.1,55.11,55.1,55.1,3900.0,48.6952,48.704,48.6952,48.6952,3900.0
2006-12-26 13:40:00,55.1,55.11,55.1,55.1,2000.0,48.6952,48.704,48.6952,48.6952,2000.0
2006-12-26 13:45:00,55.12,55.21,55.12,55.19,4100.0,48.7129,48.7924,48.7129,48.7747,4100.0
2006-12-26 13:50:00,55.19,55.21,55.17,55.21,1500.0,48.7747,48.7924,48.7571,48.7924,1500.0
2006-12-26 13:55:00,55.21,55.21,55.12,55.15,1700.0,48.7924,48.7924,48.7129,48.7394,1700.0
2006-12-26 14:00:00,55.15,55.17,55.09,55.11,4100.0,48.7394,48.7571,48.6864,48.704,4100.0
2006-12-26 14:05:00,55.12,55.12,55.06,55.1,6600.0,48.7129,48.7129,48.6599,48.6952,6600.0
2006-12-26 14:10:00,55.1,55.14,55.1,55.14,2500.0,48.6952,48.7306,48.6952,48.7306,2500.0
2006-12-26 14:15:00,55.11,55.17,55.1,55.14,2700.0,48.704,48.7571,48.6952,48.7306,2700.0
2006-12-26 14:20:00,55.13,55.15,55.12,55.15,3200.0,48.7217,48.7394,48.7129,48.7394,3200.0
2006-12-26 14:25:00,55.15,55.16,55.13,55.15,3500.0,48.7394,48.7482,48.7217,48.7394,3500.0
2006-12-26 14:30:00,55.15,55.18,55.15,55.18,2400.0,48.7394,48.7659,48.7394,48.7659,2400.0
2006-12-26 14:35:00,55.18,55.18,55.15,55.17,1900.0,48.7659,48.7659,48.7394,48.7571,1900.0
2006-12-26 14:40:00,55.18,55.21,55.15,55.2,7000.0,48.7659,48.7924,48.7394,48.7836,7000.0
2006-12-26 14:45:00,55.22,55.28,55.22,55.27,7900.0,48.8013,48.8543,48.8013,48.8454,7900.0
2006-12-26 14:50:00,55.25,55.27,55.19,55.2,4500.0,48.8278,48.8454,48.7747,48.7836,4500.0
2006-12-26 14:55:00,55.2,55.2,55.13,55.15,6900.0,48.7836,48.7836,48.7217,48.7394,6900.0
2006-12-26 15:00:00,55.15,55.17,55.15,55.15,3400.0,48.7394,48.7571,48.7394,48.7394,3400.0
2006-12-26 15:05:00,55.15,55.18,55.15,55.17,1700.0,48.7394,48.7659,48.7394,48.7571,1700.0
2006-12-26 15:10:00,55.15,55.16,55.15,55.16,3600.0,48.7394,48.7482,48.7394,48.7482,3600.0
2006-12-26 15:15:00,55.15,55.16,55.14,55.16,3200.0,48.7394,48.7482,48.7306,48.7482,3200.0
2006-12-26 15:20:00,55.17,55.19,55.17,55.18,1400.0,48.7571,48.7747,48.7571,48.7659,1400.0
2006-12-26 15:25:00,55.19,55.21,55.18,55.18,4400.0,48.7747,48.7924,48.7659,48.7659,4400.0
2006-12-26 15:30:00,55.19,55.2,55.14,55.15,6700.0,48.7747,48.7836,48.7306,48.7394,6700.0
2006-12-26 15:35:00,55.15,55.23,55.14,55.22,12500.0,48.7394,48.8101,48.7306,48.8013,12500.0
2006-12-26 15:40:00,55.22,55.24,55.19,55.2,6900.0,48.8013,48.8189,48.7747,48.7836,6900.0
2006-12-26 15:45:00,55.2,55.21,55.15,55.2,15900.0,48.7836,48.7924,48.7394,48.7836,15900.0
2006-12-26 15:50:00,55.2,55.22,55.19,55.2,12500.0,48.7836,48.8013,48.7747,48.7836,12500.0
2006-12-26 15:55:00,55.2,55.25,55.17,55.24,24000.0,48.7836,48.8278,48.7571,48.8189,24000.0
2006-12-27 09:30:00,55.13,55.33,55.12,55.26,18800.0,48.7217,48.8985,48.7129,48.8366,18800.0
2006-12-27 09:35:00,55.25,55.44,55.23,55.37,10400.0,48.8278,48.9957,48.8101,48.9338,10400.0
2006-12-27 09:40:00,55.38,55.46,55.2,55.46,20400.0,48.9427,49.0134,48.7836,49.0134,20400.0
2006-12-27 09:45:00,55.4,55.45,55.18,55.25,12100.0,48.9603,49.0045,48.7659,48.8278,12100.0
2006-12-27 09:50:00,55.25,55.44,55.25,55.29,16800.0,48.8278,48.9957,48.8278,48.8631,16800.0
2006-12-27 09:55:00,55.28,55.34,55.08,55.12,15400.0,48.8543,48.9073,48.6775,48.7129,15400.0
2006-12-27 10:00:00,55.13,55.29,55.13,55.21,14100.0,48.7217,48.8631,48.7217,48.7924,14100.0
2006-12-27 10:05:00,55.21,55.37,55.21,55.35,8300.0,48.7924,48.9338,48.7924,48.9161,8300.0
2006-12-27 10:10:00,55.34,55.48,55.34,55.4,33000.0,48.9073,49.031,48.9073,48.9603,33000.0
2006-12-27 10:15:00,55.4,55.44,55.38,55.4,9300.0,48.9603,48.9957,48.9427,48.9603,9300.0
2006-12-27 10:20:00,55.4,55.41,55.28,55.3,17500.0,48.9603,48.9692,48.8543,48.872,17500.0
2006-12-27 10:25:00,55.29,55.45,55.29,55.45,6600.0,48.8631,49.0045,48.8631,49.0045,6600.0
2006-12-27 10:30:00,55.48,55.51,55.39,55.39,16900.0,49.031,49.0575,48.9515,48.9515,16900.0
2006-12-27 10:35:00,55.4,55.41,55.36,55.36,12200.0,48.9603,48.9692,48.925,48.925,12200.0
2006-12-27 10:40:00,55.36,55.42,55.3,55.35,9900.0,48.925,48.978,48.872,48.9161,9900.0
2006-12-27 10:45:00,55.35,55.43,55.34,55.4,5900.0,48.9161,48.9868,48.9073,48.9603,5900.0
2006-12-27 10:50:00,55.39,55.47,55.39,55.46,7100.0,48.9515,49.0222,48.9515,49.0134,7100.0
2006-12-27 10:55:00,55.44,55.45,55.4,55.4,6300.0,48.9957,49.0045,48.9603,48.9603,6300.0
2006-12-27 11:00:00,55.4,55.52,55.4,55.51,8100.0,48.9603,49.0664,48.9603,49.0575,8100.0
2006-12-27 11:05:00,55.52,55.55,55.43,55.45,14900.0,49.0664,49.0929,48.9868,49.0045,14900.0
2006-12-27 11:10:00,55.45,55.47,55.43,55.44,11700.0,49.0045,49.0222,48.9868,48.9957,11700.0
2006-12-27 11:15:00,55.43,55.58,55.42,55.51,13100.0,48.9868,49.1194,48.978,49.0575,13100.0
2006-12-27 11:20:00,55.52,55.55,55.48,55.49,16700.0,49.0664,49.0929,49.031,49.0399,16700.0
2006-12-27 11:25:00,55.48,55.52,55.46,55.51,8100.0,49.031,49.0664,49.0134,49.0575,8100.0
2006-12-27 11:30:00,55.51,55.51,55.46,55.47,9900.0,49.0575,49.0575,49.0134,49.0222,9900.0
2006-12-27 11:35:00,55.48,55.52,55.46,55.51,10900.0,49.031,49.0664,49.0134,49.0575,10900.0
2006-12-27 11:40:00,55.52,55.55,55.46,55.48,7000.0,49.0664,49.0929,49.0134,49.031,7000.0
2006-12-27 11:45:00,55.48,55.51,55.45,55.45,7400.0,49.031,49.0575,49.0045,49.0045,7400.0
2006-12-27 11:50:00,55.45,55.5,55.39,55.47,21500.0,49.0045,49.0487,48.9515,49.0222,21500.0
2006-12-27 11:55:00,55.47,55.5,55.46,55.5,22800.0,49.0222,49.0487,49.0134,49.0487,22800.0
2006-12-27 12:00:00,55.5,55.5,55.47,55.48,11000.0,49.0487,49.0487,49.0222,49.031,11000.0
2006-12-27 12:05:00,55.49,55.5,55.48,55.48,15800.0,49.0399,49.0487,49.031,49.031,15800.0
2006-12-27 12:10:00,55.48,55.49,55.45,55.48,6900.0,49.031,49.0399,49.0045,49.031,6900.0
2006-12-27 12:15:00,55.48,55.48,55.44,55.46,6600.0,49.031,49.031,48.9957,49.0134,6600.0
2006-12-27 12:20:00,55.46,55.49,55.45,55.48,6200.0,49.0134,49.0399,49.0045,49.031,6200.0
2006-12-27 12:25:00,55.46,55.5,55.46,55.49,6600.0,49.0134,49.0487,49.0134,49.0399,6600.0
2006-12-27 12:30:00,55.48,55.49,55.45,55.45,11900.0,49.031,49.0399,49.0045,49.0045,11900.0
2006-12-27 12:35:00,55.45,55.45,55.34,55.36,13300.0,49.0045,49.0045,48.9073,48.925,13300.0
2006-12-27 12:40:00,55.36,55.39,55.35,55.38,6800.0,48.925,48.9515,48.9161,48.9427,6800.0
2006-12-27 12:45:00,55.38,55.38,55.31,55.31,5500.0,48.9427,48.9427,48.8808,48.8808,5500.0
2006-12-27 12:50:00,55.29,55.3,55.2,55.22,13600.0,48.8631,48.872,48.7836,48.8013,13600.0
2006-12-27 12:55:00,55.23,55.24,55.13,55.13,12100.0,48.8101,48.8189,48.7217,48.7217,12100.0
2006-12-27 13:00:00,55.14,55.14,55.05,55.05,9100.0,48.7306,48.7306,48.651,48.651,9100.0
2006-12-27 13:05:00,55.05,55.11,55.05,55.07,11000.0,48.651,48.704,48.651,48.6687,11000.0
2006-12-27 13:10:00,55.04,55.14,55.04,55.14,8700.0,48.6422,48.7306,48.6422,48.7306,8700.0
2006-12-27 13:15:00,55.15,55.18,55.12,55.17,6800.0,48.7394,48.7659,48.7129,48.7571,6800.0
2006-12-27 13:20:00,55.17,55.2,55.15,55.15,6700.0,48.7571,48.7836,48.7394,48.7394,6700.0
2006-12-27 13:25:00,55.17,55.31,55.16,55.31,10200.0,48.7571,48.8808,48.7482,48.8808,10200.0
2006-12-27 13:30:00,55.29,55.35,55.29,55.34,7600.0,48.8631,48.9161,48.8631,48.9073,7600.0
2006-12-27 13:35:00,55.34,55.35,55.28,55.3,13100.0,48.9073,48.9161,48.8543,48.872,13100.0
2006-12-27 13:40:00,55.31,55.32,55.3,55.3,6600.0,48.8808,48.8896,48.872,48.872,6600.0
2006-12-27 13:45:00,55.3,55.34,55.29,55.3,10400.0,48.872,48.9073,48.8631,48.872,10400.0
2006-12-27 13:50:00,55.3,55.32,55.29,55.3,6400.0,48.872,48.8896,48.8631,48.872,6400.0
2006-12-27 13:55:00,55.3,55.32,55.27,55.31,11300.0,48.872,48.8896,48.8454,48.8808,11300.0
2006-12-27 14:00:00,55.3,55.39,55.3,55.34,11300.0,48.872,48.9515,48.872,48.9073,11300.0
2006-12-27 14:05:00,55.33,55.39,55.33,55.38,8400.0,48.8985,48.9515,48.8985,48.9427,8400.0
2006-12-27 14:10:00,55.39,55.43,55.29,55.3,24900.0,48.9515,48.9868,48.8631,48.872,24900.0
2006-12-27 14:15:00,55.29,55.38,55.28,55.35,12600.0,48.8631,48.9427,48.8543,48.9161,12600.0
2006-12-27 14:20:00,55.37,55.4,55.32,55.34,11300.0,48.9338,48.9603,48.8896,48.9073,11300.0
2006-12-27 14:25:00,55.35,55.36,55.26,55.28,8300.0,48.9161,48.925,48.8366,48.8543,8300.0
2006-12-27 14:30:00,55.29,55.34,55.22,55.22,13400.0,48.8631,48.9073,48.8013,48.8013,13400.0
2006-12-27 14:35:00,55.23,55.23,55.15,55.16,15800.0,48.8101,48.8101,48.7394,48.7482,15800.0
2006-12-27 14:40:00,55.16,55.16,55.11,55.14,34000.0,48.7482,48.7482,48.704,48.7306,34000.0
2006-12-27 14:45:00,55.14,55.22,55.14,55.21,12200.0,48.7306,48.8013,48.7306,48.7924,12200.0
2006-12-27 14:50:00,55.21,55.21,55.14,55.15,50000.0,48.7924,48.7924,48.7306,48.7394,50000.0
2006-12-27 14:55:00,55.16,55.2,55.15,55.2,13100.0,48.7482,48.7836,48.7394,48.7836,13100.0
2006-12-27 15:00:00,55.2,55.35,55.19,55.33,30600.0,48.7836,48.9161,48.7747,48.8985,30600.0
2006-12-27 15:05:00,55.3,55.45,55.3,55.42,23800.0,48.872,49.0045,48.872,48.978,23800.0
2006-12-27 15:10:00,55.42,55.45,55.39,55.45,14900.0,48.978,49.0045,48.9515,49.0045,14900.0
2006-12-27 15:15:00,55.44,55.48,55.35,55.38,26700.0,48.9957,49.031,48.9161,48.9427,26700.0
2006-12-27 15:20:00,55.37,55.45,55.36,55.44,10000.0,48.9338,49.0045,48.925,48.9957,10000.0
2006-12-27 15:25:00,55.44,55.44,55.36,55.37,12700.0,48.9957,48.9957,48.925,48.9338,12700.0
2006-12-27 15:30:00,55.37,55.46,55.36,55.45,15700.0,48.9338,49.0134,48.925,49.0045,15700.0
2006-12-27 15:35:00,55.44,55.5,55.42,55.5,19500.0,48.9957,49.0487,48.978,49.0487,19500.0
2006-12-27 15:40:00,55.51,55.52,55.47,55.5,21400.0,49.0575,49.0664,49.0222,49.0487,21400.0
2006-12-27 15:45:00,55.5,55.58,55.48,55.54,29600.0,49.0487,49.1194,49.031,49.0841,29600.0
2006-12-27 15:50:00,55.53,55.53,55.46,55.52,39800.0,49.0752,49.0752,49.0134,49.0664,39800.0
2006-12-27 15:55:00,55.51,55.6,55.5,55.59,56100.0,49.0575,49.1371,49.0487,49.1282,56100.0
2006-12-28 09:30:00,55.2,55.42,55.05,55.4,27500.0,48.7836,48.978,48.651,48.9603,27500.0
2006-12-28 09:35:00,55.36,55.41,55.15,55.2,19200.0,48.925,48.9692,48.7394,48.7836,19200.0
2006-12-28 09:40:00,55.23,55.25,55.15,55.15,15700.0,48.8101,48.8278,48.7394,48.7394,15700.0
2006-12-28 09:45:00,55.14,55.22,55.12,55.13,11900.0,48.7306,48.8013,48.7129,48.7217,11900.0
2006-12-28 09:50:00,55.14,55.23,55.13,55.22,16000.0,48.7306,48.8101,48.7217,48.8013,16000.0
2006-12-28 09:55:00,55.24,55.33,55.2,55.31,14700.0,48.8189,48.8985,48.7836,48.8808,14700.0
2006-12-28 10:00:00,55.3,55.39,55.21,55.32,13600.0,48.872,48.9515,48.7924,48.8896,13600.0
2006-12-28 10:05:00,55.3,55.4,55.3,55.37,12100.0,48.872,48.9603,48.872,48.9338,12100.0
2006-12-28 10:10:00,55.37,55.45,55.36,55.42,10300.0,48.9338,49.0045,48.925,48.978,10300.0
2006-12-28 10:15:00,55.43,55.43,55.35,55.4,10500.0,48.9868,48.9868,48.9161,48.9603,10500.0
2006-12-28 10:20:00,55.41,55.43,55.38,55.38,6400.0,48.9692,48.9868,48.9427,48.9427,6400.0
2006-12-28 10:25:00,55.39,55.49,55.35,55.49,14300.0,48.9515,49.0399,48.9161,49.0399,14300.0
2006-12-28 10:30:00,55.45,55.46,55.36,55.36,5900.0,49.0045,49.0134,48.925,48.925,5900.0
2006-12-28 10:35:00,55.36,55.46,55.35,55.4,4800.0,48.925,49.0134,48.9161,48.9603,4800.0
2006-12-28 10:40:00,55.39,55.44,55.39,55.41,3600.0,48.9515,48.9957,48.9515,48.9692,3600.0
2006-12-28 10:45:00,55.39,55.44,55.35,55.35,12300.0,48.9515,48.9957,48.9161,48.9161,12300.0
2006-12-28 10:50:00,55.35,55.4,55.35,55.35,16700.0,48.9161,48.9603,48.9161,48.9161,16700.0
2006-12-28 10:55:00,55.36,55.44,55.36,55.4,6500.0,48.925,48.9957,48.925,48.9603,6500.0
2006-12-28 11:00:00,55.38,55.42,55.35,55.35,9000.0,48.9427,48.978,48.9161,48.9161,9000.0
2006-12-28 11:05:00,55.35,55.42,55.35,55.4,7400.0,48.9161,48.978,48.9161,48.9603,7400.0
2006-12-28 11:10:00,55.4,55.4,55.39,55.39,4700.0,48.9603,48.9603,48.9515,48.9515,4700.0
2006-12-28 11:15:00,55.39,55.41,55.37,55.38,4100.0,48.9515,48.9692,48.9338,48.9427,4100.0
2006-12-28 11:20:00,55.38,55.44,55.36,55.41,6800.0,48.9427,48.9957,48.925,48.9692,6800.0
2006-12-28 11:25:00,55.4,55.43,55.4,55.4,5000.0,48.9603,48.9868,48.9603,48.9603,5000.0
2006-12-28 11:30:00,55.4,55.41,55.37,55.39,7500.0,48.9603,48.9692,48.9338,48.9515,7500.0
2006-12-28 11:35:00,55.38,55.45,55.38,55.45,6500.0,48.9427,49.0045,48.9427,49.0045,6500.0
2006-12-28 11:40:00,55.43,55.46,55.37,55.38,7500.0,48.9868,49.0134,48.9338,48.9427,7500.0
2006-12-28 11:45:00,55.39,55.39,55.35,55.36,12100.0,48.9515,48.9515,48.9161,48.925,12100.0
2006-12-28 11:50:00,55.37,55.42,55.35,55.4,13500.0,48.9338,48.978,48.9161,48.9603,13500.0
2006-12-28 11:55:00,55.41,55.43,55.4,55.4,31400.0,48.9692,48.9868,48.9603,48.9603,31400.0
2006-12-28 12:00:00,55.4,55.44,55.4,55.4,12400.0,48.9603,48.9957,48.9603,48.9603,12400.0
2006-12-28 12:05:00,55.4,55.42,55.39,55.39,9700.0,48.9603,48.978,48.9515,48.9515,9700.0
2006-12-28 12:10:00,55.39,55.44,55.38,55.42,15800.0,48.9515,48.9957,48.9427,48.978,15800.0
2006-12-28 12:15:00,55.42,55.46,55.42,55.45,6000.0,48.978,49.0134,48.978,49.0045,6000.0
2006-12-28 12:20:00,55.45,55.45,55.38,55.38,6200.0,49.0045,49.0045,48.9427,48.9427,6200.0
2006-12-28 12:25:00,55.38,55.42,55.38,55.41,7500.0,48.9427,48.978,48.9427,48.9692,7500.0
2006-12-28 12:30:00,55.41,55.43,55.39,55.4,8400.0,48.9692,48.9868,48.9515,48.9603,8400.0
2006-12-28 12:35:00,55.39,55.4,55.32,55.32,10900.0,48.9515,48.9603,48.8896,48.8896,10900.0
2006-12-28 12:40:00,55.32,55.34,55.32,55.32,11200.0,48.8896,48.9073,48.8896,48.8896,11200.0
2006-12-28 12:45:00,55.32,55.34,55.28,55.28,24900.0,48.8896,48.9073,48.8543,48.8543,24900.0
2006-12-28 12:50:00,55.28,55.3,55.26,55.3,29700.0,48.8543,48.872,48.8366,48.872,29700.0
2006-12-28 12:55:00,55.28,55.39,55.28,55.37,30100.0,48.8543,48.9515,48.8543,48.9338,30100.0
2006-12-28 13:00:00,55.39,55.39,55.34,55.36,19800.0,48.9515,48.9515,48.9073,48.925,19800.0
2006-12-28 13:05:00,55.34,55.36,55.28,55.34,16700.0,48.9073,48.925,48.8543,48.9073,16700.0
2006-12-28 13:10:00,55.34,55.36,55.3,55.34,15500.0,48.9073,48.925,48.872,48.9073,15500.0
2006-12-28 13:15:00,55.32,55.32,55.26,55.26,7100.0,48.8896,48.8896,48.8366,48.8366,7100.0
2006-12-28 13:20:00,55.26,55.3,55.26,55.29,14200.0,48.8366,48.872,48.8366,48.8631,14200.0
2006-12-28 13:25:00,55.28,55.3,55.24,55.3,5400.0,48.8543,48.872,48.8189,48.872,5400.0
2006-12-28 13:30:00,55.3,55.35,55.27,55.33,8600.0,48.872,48.9161,48.8454,48.8985,8600.0
2006-12-28 13:35:00,55.34,55.37,55.28,55.3,14000.0,48.9073,48.9338,48.8543,48.872,14000.0
2006-12-28 13:40:00,55.31,55.31,55.24,55.25,8400.0,48.8808,48.8808,48.8189,48.8278,8400.0
2006-12-28 13:45:00,55.25,55.27,55.23,55.26,12400.0,48.8278,48.8454,48.8101,48.8366,12400.0
2006-12-28 13:50:00,55.25,55.26,55.24,55.25,2900.0,48.8278,48.8366,48.8189,48.8278,2900.0
2006-12-28 13:55:00,55.25,55.27,55.25,55.25,6300.0,48.8278,48.8454,48.8278,48.8278,6300.0
2006-12-28 14:00:00,55.25,55.28,55.25,55.26,7600.0,48.8278,48.8543,48.8278,48.8366,7600.0
2006-12-28 14:05:00,55.26,55.29,55.26,55.27,9200.0,48.8366,48.8631,48.8366,48.8454,9200.0
2006-12-28 14:10:00,55.28,55.3,55.26,55.3,7500.0,48.8543,48.872,48.8366,48.872,7500.0
2006-12-28 14:15:00,55.31,55.44,55.31,55.36,12700.0,48.8808,48.9957,48.8808,48.925,12700.0
2006-12-28 14:20:00,55.36,55.36,55.33,55.33,12500.0,48.925,48.925,48.8985,48.8985,12500.0
2006-12-28 14:25:00,55.33,55.34,55.3,55.3,13400.0,48.8985,48.9073,48.872,48.872,13400.0
2006-12-28 14:30:00,55.32,55.34,55.3,55.31,7400.0,48.8896,48.9073,48.872,48.8808,7400.0
2006-12-28 14:35:00,55.3,55.33,55.29,55.31,8700.0,48.872,48.8985,48.8631,48.8808,8700.0
2006-12-28 14:40:00,55.31,55.37,55.3,55.36,10200.0,48.8808,48.9338,48.872,48.925,10200.0
2006-12-28 14:45:00,55.36,55.37,55.33,55.36,7300.0,48.925,48.9338,48.8985,48.925,7300.0
2006-12-28 14:50:00,55.37,55.4,55.35,55.39,8500.0,48.9338,48.9603,48.9161,48.9515,8500.0
2006-12-28 14:55:00,55.39,55.39,55.33,55.35,7300.0,48.9515,48.9515,48.8985,48.9161,7300.0
2006-12-28 15:00:00,55.35,55.39,55.31,55.31,21200.0,48.9161,48.9515,48.8808,48.8808,21200.0
2006-12-28 15:05:00,55.31,55.34,55.3,55.33,9300.0,48.8808,48.9073,48.872,48.8985,9300.0
2006-12-28 15:10:00,55.32,55.35,55.31,55.31,5000.0,48.8896,48.9161,48.8808,48.8808,5000.0
2006-12-28 15:15:00,55.32,55.35,55.31,55.34,16000.0,48.8896,48.9161,48.8808,48.9073,16000.0
2006-12-28 15:20:00,55.34,55.35,55.3,55.32,15800.0,48.9073,48.9161,48.872,48.8896,15800.0
2006-12-28 15:25:00,55.33,55.34,55.27,55.27,9600.0,48.8985,48.9073,48.8454,48.8454,9600.0
2006-12-28 15:30:00,55.26,55.3,55.25,55.3,14200.0,48.8366,48.872,48.8278,48.872,14200.0
2006-12-28 15:35:00,55.3,55.31,55.28,55.29,7200.0,48.872,48.8808,48.8543,48.8631,7200.0
2006-12-28 15:40:00,55.29,55.33,55.29,55.3,9200.0,48.8631,48.8985,48.8631,48.872,9200.0
2006-12-28 15:45:00,55.3,55.31,55.28,55.28,17900.0,48.872,48.8808,48.8543,48.8543,17900.0
2006-12-28 15:50:00,55.27,55.3,55.26,55.3,26700.0,48.8454,48.872,48.8366,48.872,26700.0
2006-12-28 15:55:00,55.3,55.35,55.27,55.3,48000.0,48.872,48.9161,48.8454,48.872,48000.0
2006-12-29 09:30:00,55.12,55.3,55.12,55.26,8900.0,48.7129,48.872,48.7129,48.8366,8900.0
2006-12-29 09:35:00,55.24,55.44,55.24,55.34,6600.0,48.8189,48.9957,48.8189,48.9073,6600.0
2006-12-29 09:40:00,55.31,55.34,55.21,55.21,26300.0,48.8808,48.9073,48.7924,48.7924,26300.0
2006-12-29 09:45:00,55.23,55.46,55.23,55.32,14100.0,48.8101,49.0134,48.8101,48.8896,14100.0
2006-12-29 09:50:00,55.3,55.46,55.3,55.35,6700.0,48.872,49.0134,48.872,48.9161,6700.0
2006-12-29 09:55:00,55.33,55.33,55.28,55.31,46300.0,48.8985,48.8985,48.8543,48.8808,46300.0
2006-12-29 10:00:00,55.29,55.43,55.29,55.31,5800.0,48.8631,48.9868,48.8631,48.8808,5800.0
2006-12-29 10:05:00,55.3,55.49,55.3,55.46,9900.0,48.872,49.0399,48.872,49.0134,9900.0
2006-12-29 10:10:00,55.46,55.5,55.42,55.49,7000.0,49.0134,49.0487,48.978,49.0399,7000.0
2006-12-29 10:15:00,55.48,55.48,55.38,55.43,9800.0,49.031,49.031,48.9427,48.9868,9800.0
2006-12-29 10:20:00,55.45,55.45,55.39,55.4,2500.0,49.0045,49.0045,48.9515,48.9603,2500.0
2006-12-29 10:25:00,55.4,55.44,55.4,55.4,4200.0,48.9603,48.9957,48.9603,48.9603,4200.0
2006-12-29 10:30:00,55.41,55.52,55.4,55.52,18900.0,48.9692,49.0664,48.9603,49.0664,18900.0
2006-12-29 10:35:00,55.51,55.51,55.47,55.48,14200.0,49.0575,49.0575,49.0222,49.031,14200.0
2006-12-29 10:40:00,55.49,55.5,55.39,55.4,11000.0,49.0399,49.0487,48.9515,48.9603,11000.0
2006-12-29 10:45:00,55.38,55.48,55.36,55.45,11200.0,48.9427,49.031,48.925,49.0045,11200.0
2006-12-29 10:50:00,55.49,55.5,55.46,55.49,5200.0,49.0399,49.0487,49.0134,49.0399,5200.0
2006-12-29 10:55:00,55.48,55.49,55.47,55.48,5500.0,49.031,49.0399,49.0222,49.031,5500.0
2006-12-29 11:00:00,55.48,55.49,55.47,55.48,5200.0,49.031,49.0399,49.0222,49.031,5200.0
2006-12-29 11:05:00,55.5,55.64,55.5,55.6,17100.0,49.0487,49.1724,49.0487,49.1371,17100.0
2006-12-29 11:10:00,55.6,55.6,55.51,55.51,28200.0,49.1371,49.1371,49.0575,49.0575,28200.0
2006-12-29 11:15:00,55.5,55.52,55.46,55.5,8900.0,49.0487,49.0664,49.0134,49.0487,8900.0
2006-12-29 11:20:00,55.49,55.61,55.49,55.51,10100.0,49.0399,49.1459,49.0399,49.0575,10100.0
2006-12-29 11:25:00,55.5,55.5,55.42,55.42,5400.0,49.0487,49.0487,48.978,48.978,5400.0
2006-12-29 11:30:00,55.44,55.49,55.44,55.49,3700.0,48.9957,49.0399,48.9957,49.0399,3700.0
2006-12-29 11:35:00,55.49,55.55,55.46,55.55,3800.0,49.0399,49.0929,49.0134,49.0929,3800.0
2006-12-29 11:40:00,55.57,55.57,55.37,55.45,22500.0,49.1106,49.1106,48.9338,49.0045,22500.0
2006-12-29 11:45:00,55.45,55.49,55.45,55.47,3700.0,49.0045,49.0399,49.0045,49.0222,3700.0
2006-12-29 11:50:00,55.46,55.46,55.42,55.45,4700.0,49.0134,49.0134,48.978,49.0045,4700.0
2006-12-29 11:55:00,55.45,55.45,55.43,55.43,3000.0,49.0045,49.0045,48.9868,48.9868,3000.0
2006-12-29 12:00:00,55.43,55.47,55.43,55.47,3600.0,48.9868,49.0222,48.9868,49.0222,3600.0
2006-12-29 12:05:00,55.46,55.47,55.45,55.45,3100.0,49.0134,49.0222,49.0045,49.0045,3100.0
2006-12-29 12:10:00,55.46,55.52,55.43,55.43,12600.0,49.0134,49.0664,48.9868,48.9868,12600.0
2006-12-29 12:15:00,55.43,55.44,55.43,55.44,4200.0,48.9868,48.9957,48.9868,48.9957,4200.0
2006-12-29 12:20:00,55.46,55.48,55.38,55.44,6300.0,49.0134,49.031,48.9427,48.9957,6300.0
2006-12-29 12:25:00,55.45,55.45,55.3,55.33,17000.0,49.0045,49.0045,48.872,48.8985,17000.0
2006-12-29 12:30:00,55.33,55.38,55.32,55.35,7300.0,48.8985,48.9427,48.8896,48.9161,7300.0
2006-12-29 12:35:00,55.38,55.38,55.36,55.36,5900.0,48.9427,48.9427,48.925,48.925,5900.0
2006-12-29 12:40:00,55.36,55.45,55.36,55.38,13200.0,48.925,49.0045,48.925,48.9427,13200.0
2006-12-29 12:45:00,55.35,55.4,55.33,55.4,9600.0,48.9161,48.9603,48.8985,48.9603,9600.0
2006-12-29 12:50:00,55.37,55.43,55.37,55.43,5200.0,48.9338,48.9868,48.9338,48.9868,5200.0
2006-12-29 12:55:00,55.45,55.45,55.33,55.33,11500.0,49.0045,49.0045,48.8985,48.8985,11500.0
2006-12-29 13:00:00,55.36,55.5,55.35,55.48,8900.0,48.925,49.0487,48.9161,49.031,8900.0
2006-12-29 13:05:00,55.48,55.48,55.42,55.42,5700.0,49.031,49.031,48.978,48.978,5700.0
2006-12-29 13:10:00,55.42,55.48,55.42,55.48,3400.0,48.978,49.031,48.978,49.031,3400.0
2006-12-29 13:15:00,55.46,55.48,55.45,55.48,1900.0,49.0134,49.031,49.0045,49.031,1900.0
2006-12-29 13:20:00,55.46,55.46,55.37,55.39,9300.0,49.0134,49.0134,48.9338,48.9515,9300.0
2006-12-29 13:25:00,55.4,55.44,55.39,55.41,4500.0,48.9603,48.9957,48.9515,48.9692,4500.0
2006-12-29 13:30:00,55.4,55.42,55.38,55.38,3800.0,48.9603,48.978,48.9427,48.9427,3800.0
2006-12-29 13:35:00,55.37,55.44,55.35,55.42,7700.0,48.9338,48.9957,48.9161,48.978,7700.0
2006-12-29 13:40:00,55.43,55.48,55.43,55.48,6100.0,48.9868,49.031,48.9868,49.031,6100.0
2006-12-29 13:45:00,55.49,55.49,55.43,55.43,2800.0,49.0399,49.0399,48.9868,48.9868,2800.0
2006-12-29 13:50:00,55.42,55.45,55.42,55.45,3000.0,48.978,49.0045,48.978,49.0045,3000.0
2006-12-29 13:55:00,55.44,55.48,55.44,55.48,2100.0,48.9957,49.031,48.9957,49.031,2100.0
2006-12-29 14:00:00,55.47,55.49,55.45,55.45,5800.0,49.0222,49.0399,49.0045,49.0045,5800.0
2006-12-29 14:05:00,55.45,55.46,55.45,55.45,3700.0,49.0045,49.0134,49.0045,49.0045,3700.0
2006-12-29 14:10:00,55.45,55.51,55.45,55.5,9600.0,49.0045,49.0575,49.0045,49.0487,9600.0
2006-12-29 14:15:00,55.5,55.5,55.45,55.46,5800.0,49.0487,49.0487,49.0045,49.0134,5800.0
2006-12-29 14:20:00,55.46,55.5,55.46,55.46,9100.0,49.0134,49.0487,49.0134,49.0134,9100.0
2006-12-29 14:25:00,55.46,55.46,55.42,55.44,4700.0,49.0134,49.0134,48.978,48.9957,4700.0
2006-12-29 14:30:00,55.42,55.42,55.39,55.4,7900.0,48.978,48.978,48.9515,48.9603,7900.0
2006-12-29 14:35:00,55.4,55.44,55.4,55.43,4700.0,48.9603,48.9957,48.9603,48.9868,4700.0
2006-12-29 14:40:00,55.43,55.44,55.42,55.43,7300.0,48.9868,48.9957,48.978,48.9868,7300.0
2006-12-29 14:45:00,55.43,55.46,55.42,55.44,8300.0,48.9868,49.0134,48.978,48.9957,8300.0
2006-12-29 14:50:00,55.44,55.45,55.42,55.42,6500.0,48.9957,49.0045,48.978,48.978,6500.0
2006-12-29 14:55:00,55.43,55.48,55.43,55.48,6400.0,48.9868,49.031,48.9868,49.031,6400.0
2006-12-29 15:00:00,55.48,55.49,55.45,55.45,5600.0,49.031,49.0399,49.0045,49.0045,5600.0
2006-12-29 15:05:00,55.46,55.47,55.45,55.45,3400.0,49.0134,49.0222,49.0045,49.0045,3400.0
2006-12-29 15:10:00,55.45,55.46,55.44,55.45,9200.0,49.0045,49.0134,48.9957,49.0045,9200.0
2006-12-29 15:15:00,55.45,55.45,55.42,55.45,19000.0,49.0045,49.0045,48.978,49.0045,19000.0
2006-12-29 15:20:00,55.43,55.46,55.36,55.37,28600.0,48.9868,49.0134,48.925,48.9338,28600.0
2006-12-29 15:25:00,55.37,55.4,55.16,55.19,33500.0,48.9338,48.9603,48.7482,48.7747,33500.0
2006-12-29 15:30:00,55.19,55.33,55.19,55.28,21400.0,48.7747,48.8985,48.7747,48.8543,21400.0
2006-12-29 15:35:00,55.28,55.3,55.17,55.18,23600.0,48.8543,48.872,48.7571,48.7659,23600.0
2006-12-29 15:40:00,55.19,55.39,55.18,55.32,40800.0,48.7747,48.9515,48.7659,48.8896,40800.0
2006-12-29 15:45:00,55.33,55.39,55.33,55.38,17900.0,48.8985,48.9515,48.8985,48.9427,17900.0
2006-12-29 15:50:00,55.36,55.41,55.35,55.36,17700.0,48.925,48.9692,48.9161,48.925,17700.0
2006-12-29 15:55:00,55.36,55.36,55.22,55.22,26700.0,48.925,48.925,48.8013,48.8013,26700.0
2007-01-03 09:30:00,55.46,55.9,55.46,55.86,45900.0,49.0134,49.4022,49.0134,49.3669,45900.0
2007-01-03 09:35:00,55.89,56.17,55.87,56.15,36300.0,49.3934,49.6408,49.3757,49.6232,36300.0
2007-01-03 09:40:00,56.15,56.37,56.13,56.32,72600.0,49.6232,49.8176,49.6055,49.7734,72600.0
2007-01-03 09:45:00,56.3,56.31,56.16,56.16,53600.0,49.7557,49.7646,49.632,49.632,53600.0
2007-01-03 09:50:00,56.15,56.4,56.15,56.31,35300.0,49.6232,49.8441,49.6232,49.7646,35300.0
2007-01-03 09:55:00,56.31,56.31,56.23,56.25,24400.0,49.7646,49.7646,49.6939,49.7115,24400.0
2007-01-03 10:00:00,56.25,56.43,56.24,56.3,62400.0,49.7115,49.8706,49.7027,49.7557,62400.0
2007-01-03 10:05:00,56.3,56.32,56.25,56.3,23500.0,49.7557,49.7734,49.7115,49.7557,23500.0
2007-01-03 10:10:00,56.29,56.39,56.26,56.38,32800.0,49.7469,49.8353,49.7204,49.8264,32800.0
2007-01-03 10:15:00,56.36,56.55,56.36,56.52,40100.0,49.8087,49.9767,49.8087,49.9501,40100.0
2007-01-03 10:20:00,56.52,56.68,56.52,56.67,27900.0,49.9501,50.0915,49.9501,50.0827,27900.0
2007-01-03 10:25:00,56.66,56.66,56.48,56.49,29000.0,50.0739,50.0739,49.9148,49.9236,29000.0
2007-01-03 10:30:00,56.47,56.48,56.42,56.43,14600.0,49.906,49.9148,49.8618,49.8706,14600.0
2007-01-03 10:35:00,56.42,56.43,56.39,56.4,21100.0,49.8618,49.8706,49.8353,49.8441,21100.0
2007-01-03 10:40:00,56.4,56.41,56.27,56.27,31000.0,49.8441,49.8529,49.7292,49.7292,31000.0
2007-01-03 10:45:00,56.25,56.3,55.58,55.61,181900.0,49.7115,49.7557,49.1194,49.1459,181900.0
2007-01-03 10:50:00,55.62,55.84,55.56,55.79,84000.0,49.1548,49.3492,49.1017,49.305,84000.0
2007-01-03 10:55:00,55.79,56.0,55.79,55.85,34700.0,49.305,49.4906,49.305,49.358,34700.0
2007-01-03 11:00:00,55.84,56.0,55.84,56.0,26200.0,49.3492,49.4906,49.3492,49.4906,26200.0
2007-01-03 11:05:00,56.03,56.1,56.01,56.09,30100.0,49.5171,49.579,49.4994,49.5701,30100.0
2007-01-03 11:10:00,56.05,56.05,55.89,55.93,19800.0,49.5348,49.5348,49.3934,49.4287,19800.0
2007-01-03 11:15:00,55.94,56.0,55.94,56.0,18100.0,49.4376,49.4906,49.4376,49.4906,18100.0
2007-01-03 11:20:00,56.02,56.07,55.98,55.98,18400.0,49.5083,49.5525,49.4729,49.4729,18400.0
2007-01-03 11:25:00,55.99,56.05,55.98,55.99,19700.0,49.4817,49.5348,49.4729,49.4817,19700.0
2007-01-03 11:30:00,56.0,56.03,55.99,56.02,13100.0,49.4906,49.5171,49.4817,49.5083,13100.0
2007-01-03 11:35:00,56.02,56.08,56.02,56.08,20300.0,49.5083,49.5613,49.5083,49.5613,20300.0
2007-01-03 11:40:00,56.07,56.2,56.03,56.04,42700.0,49.5525,49.6673,49.5171,49.5259,42700.0
2007-01-03 11:45:00,56.03,56.03,55.94,55.94,17300.0,49.5171,49.5171,49.4376,49.4376,17300.0
2007-01-03 11:50:00,55.95,55.99,55.94,55.99,9100.0,49.4464,49.4817,49.4376,49.4817,9100.0
2007-01-03 11:55:00,55.98,56.0,55.96,55.96,12900.0,49.4729,49.4906,49.4552,49.4552,12900.0
2007-01-03 12:00:00,55.94,55.94,55.86,55.89,24200.0,49.4376,49.4376,49.3669,49.3934,24200.0
2007-01-03 12:05:00,55.87,55.9,55.83,55.83,20800.0,49.3757,49.4022,49.3403,49.3403,20800.0
2007-01-03 12:10:00,55.83,56.0,55.83,55.93,19000.0,49.3403,49.4906,49.3403,49.4287,19000.0
2007-01-03 12:15:00,55.94,56.0,55.93,56.0,47500.0,49.4376,49.4906,49.4287,49.4906,47500.0
2007-01-03 12:20:00,55.98,56.01,55.98,55.99,18400.0,49.4729,49.4994,49.4729,49.4817,18400.0
2007-01-03 12:25:00,56.0,56.01,55.99,55.99,24900.0,49.4906,49.4994,49.4817,49.4817,24900.0
2007-01-03 12:30:00,56.0,56.0,55.91,55.96,16800.0,49.4906,49.4906,49.411,49.4552,16800.0
2007-01-03 12:35:00,55.96,56.01,55.96,55.97,51700.0,49.4552,49.4994,49.4552,49.4641,51700.0
2007-01-03 12:40:00,55.97,55.99,55.96,55.97,16600.0,49.4641,49.4817,49.4552,49.4641,16600.0
2007-01-03 12:45:00,56.0,56.0,55.96,55.98,9500.0,49.4906,49.4906,49.4552,49.4729,9500.0
2007-01-03 12:50:00,55.98,56.0,55.87,55.87,14900.0,49.4729,49.4906,49.3757,49.3757,14900.0
2007-01-03 12:55:00,55.85,55.93,55.84,55.92,14100.0,49.358,49.4287,49.3492,49.4199,14100.0
2007-01-03 13:00:00,55.94,55.98,55.94,55.97,10800.0,49.4376,49.4729,49.4376,49.4641,10800.0
2007-01-03 13:05:00,55.98,56.0,55.9,55.91,10300.0,49.4729,49.4906,49.4022,49.411,10300.0
2007-01-03 13:10:00,55.91,55.95,55.9,55.9,10000.0,49.411,49.4464,49.4022,49.4022,10000.0
2007-01-03 13:15:00,55.9,55.9,55.72,55.72,13200.0,49.4022,49.4022,49.2431,49.2431,13200.0
2007-01-03 13:20:00,55.72,55.79,55.72,55.79,11900.0,49.2431,49.305,49.2431,49.305,11900.0
2007-01-03 13:25:00,55.79,55.91,55.76,55.8,28600.0,49.305,49.411,49.2785,49.3138,28600.0
2007-01-03 13:30:00,55.78,55.84,55.78,55.84,15900.0,49.2962,49.3492,49.2962,49.3492,15900.0
2007-01-03 13:35:00,55.83,55.84,55.8,55.8,11000.0,49.3403,49.3492,49.3138,49.3138,11000.0
2007-01-03 13:40:00,55.8,55.84,55.8,55.82,12000.0,49.3138,49.3492,49.3138,49.3315,12000.0
2007-01-03 13:45:00,55.81,55.82,55.75,55.76,16500.0,49.3227,49.3315,49.2696,49.2785,16500.0
2007-01-03 13:50:00,55.75,55.76,55.7,55.7,42100.0,49.2696,49.2785,49.2255,49.2255,42100.0
2007-01-03 13:55:00,55.71,55.71,55.66,55.66,14500.0,49.2343,49.2343,49.1901,49.1901,14500.0
2007-01-03 14:00:00,55.66,55.78,55.66,55.67,24600.0,49.1901,49.2962,49.1901,49.1989,24600.0
2007-01-03 14:05:00,55.67,55.76,55.65,55.72,27600.0,49.1989,49.2785,49.1813,49.2431,27600.0
2007-01-03 14:10:00,55.73,55.73,55.65,55.65,40600.0,49.252,49.252,49.1813,49.1813,40600.0
2007-01-03 14:15:00,55.63,55.63,55.48,55.5,38300.0,49.1636,49.1636,49.031,49.0487,38300.0
2007-01-03 14:20:00,55.5,55.58,55.49,55.53,26000.0,49.0487,49.1194,49.0399,49.0752,26000.0
2007-01-03 14:25:00,55.54,55.55,55.4,55.45,29900.0,49.0841,49.0929,48.9603,49.0045,29900.0
2007-01-03 14:30:00,55.46,55.85,55.46,55.65,37800.0,49.0134,49.358,49.0134,49.1813,37800.0
2007-01-03 14:35:00,55.65,55.7,55.65,55.66,47800.0,49.1813,49.2255,49.1813,49.1901,47800.0
2007-01-03 14:40:00,55.66,55.68,55.59,55.59,19800.0,49.1901,49.2078,49.1282,49.1282,19800.0
2007-01-03 14:45:00,55.56,55.58,55.46,55.57,17400.0,49.1017,49.1194,49.0134,49.1106,17400.0
2007-01-03 14:50:00,55.57,55.6,55.49,55.49,54000.0,49.1106,49.1371,49.0399,49.0399,54000.0
2007-01-03 14:55:00,55.49,55.63,55.49,55.51,36300.0,49.0399,49.1636,49.0399,49.0575,36300.0
2007-01-03 15:00:00,55.51,55.55,55.49,55.49,29300.0,49.0575,49.0929,49.0399,49.0399,29300.0
2007-01-03 15:05:00,55.5,55.63,55.49,55.59,36900.0,49.0487,49.1636,49.0399,49.1282,36900.0
2007-01-03 15:10:00,55.59,55.7,55.59,55.69,31100.0,49.1282,49.2255,49.1282,49.2166,31100.0
2007-01-03 15:15:00,55.68,55.75,55.67,55.7,22100.0,49.2078,49.2696,49.1989,49.2255,22100.0
2007-01-03 15:20:00,55.67,55.83,55.67,55.81,24800.0,49.1989,49.3403,49.1989,49.3227,24800.0
2007-01-03 15:25:00,55.81,55.86,55.71,55.72,22700.0,49.3227,49.3669,49.2343,49.2431,22700.0
2007-01-03 15:30:00,55.71,55.77,55.67,55.77,25500.0,49.2343,49.2873,49.1989,49.2873,25500.0
2007-01-03 15:35:00,55.77,55.86,55.76,55.85,24400.0,49.2873,49.3669,49.2785,49.358,24400.0
2007-01-03 15:40:00,55.85,55.95,55.85,55.91,43800.0,49.358,49.4464,49.358,49.411,43800.0
2007-01-03 15:45:00,55.9,55.92,55.85,55.91,46100.0,49.4022,49.4199,49.358,49.411,46100.0
2007-01-03 15:50:00,55.93,56.0,55.9,55.95,48200.0,49.4287,49.4906,49.4022,49.4464,48200.0
2007-01-03 15:55:00,55.96,56.01,55.91,55.99,52100.0,49.4552,49.4994,49.411,49.4817,52100.0
2007-01-04 09:30:00,55.83,55.83,55.75,55.75,23900.0,49.3403,49.3403,49.2696,49.2696,23900.0
2007-01-04 09:35:00,55.75,55.89,55.7,55.73,40900.0,49.2696,49.3934,49.2255,49.252,40900.0
2007-01-04 09:40:00,55.73,55.74,55.42,55.43,36500.0,49.252,49.2608,48.978,48.9868,36500.0
2007-01-04 09:45:00,55.43,55.53,55.43,55.43,36700.0,48.9868,49.0752,48.9868,48.9868,36700.0
2007-01-04 09:50:00,55.43,55.52,55.27,55.29,45400.0,48.9868,49.0664,48.8454,48.8631,45400.0
2007-01-04 09:55:00,55.29,55.38,55.19,55.24,40500.0,48.8631,48.9427,48.7747,48.8189,40500.0
2007-01-04 10:00:00,55.25,55.45,55.15,55.19,69300.0,48.8278,49.0045,48.7394,48.7747,69300.0
2007-01-04 10:05:00,55.18,55.18,55.0,55.02,33900.0,48.7659,48.7659,48.6068,48.6245,33900.0
2007-01-04 10:10:00,55.03,55.03,54.74,54.85,37200.0,48.6333,48.6333,48.377,48.4743,37200.0
2007-01-04 10:15:00,54.85,54.93,54.82,54.9,23900.0,48.4743,48.545,48.4477,48.5185,23900.0
2007-01-04 10:20:00,54.88,54.89,54.6,54.68,44900.0,48.5008,48.5096,48.2533,48.324,44900.0
2007-01-04 10:25:00,54.7,54.7,54.49,54.51,35400.0,48.3417,48.3417,48.1561,48.1738,35400.0
2007-01-04 10:30:00,54.51,54.91,54.51,54.83,61800.0,48.1738,48.5273,48.1738,48.4566,61800.0
2007-01-04 10:35:00,54.83,54.83,54.71,54.76,42800.0,48.4566,48.4566,48.3505,48.3947,42800.0
2007-01-04 10:40:00,54.76,54.89,54.76,54.88,39300.0,48.3947,48.5096,48.3947,48.5008,39300.0
2007-01-04 10:45:00,54.89,54.9,54.78,54.81,54900.0,48.5096,48.5185,48.4124,48.4389,54900.0
2007-01-04 10:50:00,54.81,54.95,54.81,54.91,41900.0,48.4389,48.5626,48.4389,48.5273,41900.0
2007-01-04 10:55:00,54.92,54.92,54.69,54.8,33300.0,48.5361,48.5361,48.3329,48.4301,33300.0
2007-01-04 11:00:00,54.8,54.91,54.78,54.9,49100.0,48.4301,48.5273,48.4124,48.5185,49100.0
2007-01-04 11:05:00,54.91,54.93,54.87,54.93,19800.0,48.5273,48.545,48.4919,48.545,19800.0
2007-01-04 11:10:00,54.93,55.0,54.93,54.96,22600.0,48.545,48.6068,48.545,48.5715,22600.0
2007-01-04 11:15:00,54.97,55.05,54.96,55.04,19300.0,48.5803,48.651,48.5715,48.6422,19300.0
2007-01-04 11:20:00,55.04,55.14,55.04,55.14,24300.0,48.6422,48.7306,48.6422,48.7306,24300.0
2007-01-04 11:25:00,55.12,55.14,55.1,55.13,30300.0,48.7129,48.7306,48.6952,48.7217,30300.0
2007-01-04 11:30:00,55.13,55.29,55.13,55.26,22300.0,48.7217,48.8631,48.7217,48.8366,22300.0
2007-01-04 11:35:00,55.27,55.32,55.25,55.31,16700.0,48.8454,48.8896,48.8278,48.8808,16700.0
2007-01-04 11:40:00,55.31,55.5,55.3,55.42,48800.0,48.8808,49.0487,48.872,48.978,48800.0
2007-01-04 11:45:00,55.42,55.44,55.35,55.35,25800.0,48.978,48.9957,48.9161,48.9161,25800.0
2007-01-04 11:50:00,55.35,55.39,55.31,55.32,29600.0,48.9161,48.9515,48.8808,48.8896,29600.0
2007-01-04 11:55:00,55.31,55.35,55.27,55.3,41000.0,48.8808,48.9161,48.8454,48.872,41000.0
2007-01-04 12:00:00,55.3,55.35,55.2,55.2,24900.0,48.872,48.9161,48.7836,48.7836,24900.0
2007-01-04 12:05:00,55.2,55.24,55.2,55.23,24200.0,48.7836,48.8189,48.7836,48.8101,24200.0
2007-01-04 12:10:00,55.23,55.23,55.16,55.17,20900.0,48.8101,48.8101,48.7482,48.7571,20900.0
2007-01-04 12:15:00,55.18,55.22,55.13,55.2,18000.0,48.7659,48.8013,48.7217,48.7836,18000.0
2007-01-04 12:20:00,55.19,55.23,55.18,55.2,10800.0,48.7747,48.8101,48.7659,48.7836,10800.0
2007-01-04 12:25:00,55.19,55.23,55.16,55.22,29000.0,48.7747,48.8101,48.7482,48.8013,29000.0
2007-01-04 12:30:00,55.24,55.27,55.19,55.27,20400.0,48.8189,48.8454,48.7747,48.8454,20400.0
2007-01-04 12:35:00,55.26,55.3,55.26,55.3,20700.0,48.8366,48.872,48.8366,48.872,20700.0
2007-01-04 12:40:00,55.3,55.31,55.29,55.29,13000.0,48.872,48.8808,48.8631,48.8631,13000.0
2007-01-04 12:45:00,55.29,55.29,55.23,55.24,14100.0,48.8631,48.8631,48.8101,48.8189,14100.0
2007-01-04 12:50:00,55.24,55.26,55.22,55.25,13100.0,48.8189,48.8366,48.8013,48.8278,13100.0
2007-01-04 12:55:00,55.27,55.33,55.26,55.33,25800.0,48.8454,48.8985,48.8366,48.8985,25800.0
2007-01-04 13:00:00,55.33,55.37,55.25,55.29,25000.0,48.8985,48.9338,48.8278,48.8631,25000.0
2007-01-04 13:05:00,55.28,55.43,55.28,55.39,18000.0,48.8543,48.9868,48.8543,48.9515,18000.0
2007-01-04 13:10:00,55.38,55.4,55.35,55.39,111400.0,48.9427,48.9603,48.9161,48.9515,111400.0
2007-01-04 13:15:00,55.39,55.44,55.39,55.44,41800.0,48.9515,48.9957,48.9515,48.9957,41800.0
2007-01-04 13:20:00,55.44,55.44,55.36,55.36,24000.0,48.9957,48.9957,48.925,48.925,24000.0
2007-01-04 13:25:00,55.33,55.45,55.29,55.45,34800.0,48.8985,49.0045,48.8631,49.0045,34800.0
2007-01-04 13:30:00,55.45,55.46,55.38,55.39,14900.0,49.0045,49.0134,48.9427,48.9515,14900.0
2007-01-04 13:35:00,55.39,55.43,55.33,55.33,30100.0,48.9515,48.9868,48.8985,48.8985,30100.0
2007-01-04 13:40:00,55.34,55.36,55.31,55.32,11500.0,48.9073,48.925,48.8808,48.8896,11500.0
2007-01-04 13:45:00,55.31,55.32,55.27,55.27,8700.0,48.8808,48.8896,48.8454,48.8454,8700.0
2007-01-04 13:50:00,55.29,55.29,55.27,55.28,8900.0,48.8631,48.8631,48.8454,48.8543,8900.0
2007-01-04 13:55:00,55.27,55.29,55.22,55.27,24500.0,48.8454,48.8631,48.8013,48.8454,24500.0
2007-01-04 14:00:00,55.25,55.26,55.2,55.2,13800.0,48.8278,48.8366,48.7836,48.7836,13800.0
2007-01-04 14:05:00,55.19,55.2,55.15,55.17,17100.0,48.7747,48.7836,48.7394,48.7571,17100.0
2007-01-04 14:10:00,55.17,55.19,55.04,55.04,15100.0,48.7571,48.7747,48.6422,48.6422,15100.0
2007-01-04 14:15:00,55.03,55.22,55.03,55.22,11000.0,48.6333,48.8013,48.6333,48.8013,11000.0
2007-01-04 14:20:00,55.21,55.21,55.06,55.19,12600.0,48.7924,48.7924,48.6599,48.7747,12600.0
2007-01-04 14:25:00,55.19,55.25,55.19,55.23,7500.0,48.7747,48.8278,48.7747,48.8101,7500.0
2007-01-04 14:30:00,55.23,55.33,55.21,55.32,19400.0,48.8101,48.8985,48.7924,48.8896,19400.0
2007-01-04 14:35:00,55.32,55.32,55.24,55.25,17700.0,48.8896,48.8896,48.8189,48.8278,17700.0
2007-01-04 14:40:00,55.25,55.34,55.24,55.31,11500.0,48.8278,48.9073,48.8189,48.8808,11500.0
2007-01-04 14:45:00,55.32,55.37,55.32,55.37,15400.0,48.8896,48.9338,48.8896,48.9338,15400.0
2007-01-04 14:50:00,55.37,55.4,55.35,55.37,22300.0,48.9338,48.9603,48.9161,48.9338,22300.0
2007-01-04 14:55:00,55.37,55.4,55.33,55.36,15500.0,48.9338,48.9603,48.8985,48.925,15500.0
2007-01-04 15:00:00,55.36,55.39,55.36,55.39,12400.0,48.925,48.9515,48.925,48.9515,12400.0
2007-01-04 15:05:00,55.38,55.4,55.38,55.39,17300.0,48.9427,48.9603,48.9427,48.9515,17300.0
2007-01-04 15:10:00,55.4,55.4,55.25,55.28,18600.0,48.9603,48.9603,48.8278,48.8543,18600.0
2007-01-04 15:15:00,55.28,55.29,55.19,55.26,10800.0,48.8543,48.8631,48.7747,48.8366,10800.0
2007-01-04 15:20:00,55.26,55.36,55.26,55.36,16900.0,48.8366,48.925,48.8366,48.925,16900.0
2007-01-04 15:25:00,55.35,55.37,55.31,55.32,16300.0,48.9161,48.9338,48.8808,48.8896,16300.0
2007-01-04 15:30:00,55.32,55.37,55.32,55.33,21300.0,48.8896,48.9338,48.8896,48.8985,21300.0
2007-01-04 15:35:00,55.32,55.35,55.31,55.35,18800.0,48.8896,48.9161,48.8808,48.9161,18800.0
2007-01-04 15:40:00,55.35,55.36,55.31,55.33,50200.0,48.9161,48.925,48.8808,48.8985,50200.0
2007-01-04 15:45:00,55.35,55.35,55.31,55.34,30000.0,48.9161,48.9161,48.8808,48.9073,30000.0
2007-01-04 15:50:00,55.33,55.35,55.29,55.31,46700.0,48.8985,48.9161,48.8631,48.8808,46700.0
2007-01-04 15:55:00,55.3,55.35,55.28,55.3,44400.0,48.872,48.9161,48.8543,48.872,44400.0
2007-01-05 09:30:00,54.5,54.54,53.46,53.75,147600.0,48.1649,48.2003,47.2458,47.5021,147600.0
2007-01-05 09:35:00,53.76,54.51,53.75,54.45,213400.0,47.511,48.1738,47.5021,48.1208,213400.0
2007-01-05 09:40:00,54.39,54.43,54.01,54.1,137800.0,48.0677,48.1031,47.7319,47.8114,137800.0
2007-01-05 09:45:00,54.1,54.13,53.85,53.88,121300.0,47.8114,47.838,47.5905,47.617,121300.0
2007-01-05 09:50:00,53.89,53.98,53.85,53.88,52800.0,47.6259,47.7054,47.5905,47.617,52800.0
2007-01-05 09:55:00,53.88,53.92,53.83,53.87,52800.0,47.617,47.6524,47.5728,47.6082,52800.0
2007-01-05 10:00:00,53.86,53.91,53.85,53.9,56400.0,47.5993,47.6435,47.5905,47.6347,56400.0
2007-01-05 10:05:00,53.9,53.96,53.76,53.77,117400.0,47.6347,47.6877,47.511,47.5198,117400.0
2007-01-05 10:10:00,53.76,53.95,53.76,53.94,111100.0,47.511,47.6789,47.511,47.67,111100.0
2007-01-05 10:15:00,53.94,53.95,53.86,53.95,61700.0,47.67,47.6789,47.5993,47.6789,61700.0
2007-01-05 10:20:00,53.95,53.98,53.91,53.96,48200.0,47.6789,47.7054,47.6435,47.6877,48200.0
2007-01-05 10:25:00,53.96,53.96,53.83,53.87,15200.0,47.6877,47.6877,47.5728,47.6082,15200.0
2007-01-05 10:30:00,53.87,53.9,53.87,53.88,17000.0,47.6082,47.6347,47.6082,47.617,17000.0
2007-01-05 10:35:00,53.89,53.9,53.77,53.78,33400.0,47.6259,47.6347,47.5198,47.5286,33400.0
2007-01-05 10:40:00,53.79,53.82,53.75,53.78,35800.0,47.5375,47.564,47.5021,47.5286,35800.0
2007-01-05 10:45:00,53.78,53.78,53.59,53.59,43700.0,47.5286,47.5286,47.3607,47.3607,43700.0
2007-01-05 10:50:00,53.59,53.7,53.56,53.7,32000.0,47.3607,47.4579,47.3342,47.4579,32000.0
2007-01-05 10:55:00,53.7,53.7,53.59,53.59,16400.0,47.4579,47.4579,47.3607,47.3607,16400.0
2007-01-05 11:00:00,53.59,53.59,53.32,53.33,43400.0,47.3607,47.3607,47.1221,47.1309,43400.0
2007-01-05 11:05:00,53.32,53.33,53.11,53.25,99700.0,47.1221,47.1309,46.9365,47.0602,99700.0
2007-01-05 11:10:00,53.21,53.25,53.12,53.2,39600.0,47.0249,47.0602,46.9454,47.0161,39600.0
2007-01-05 11:15:00,53.24,53.39,53.24,53.3,45500.0,47.0514,47.184,47.0514,47.1044,45500.0
2007-01-05 11:20:00,53.31,53.5,53.31,53.49,33300.0,47.1133,47.2812,47.1133,47.2723,33300.0
2007-01-05 11:25:00,53.48,53.48,53.34,53.36,31500.0,47.2635,47.2635,47.1398,47.1575,31500.0
2007-01-05 11:30:00,53.36,53.42,53.36,53.42,35500.0,47.1575,47.2105,47.1575,47.2105,35500.0
2007-01-05 11:35:00,53.43,53.45,53.32,53.37,23000.0,47.2193,47.237,47.1221,47.1663,23000.0
2007-01-05 11:40:00,53.37,53.37,53.26,53.28,14900.0,47.1663,47.1663,47.0691,47.0868,14900.0
2007-01-05 11:45:00,53.28,53.55,53.27,53.55,57200.0,47.0868,47.3254,47.0779,47.3254,57200.0
2007-01-05 11:50:00,53.55,53.57,53.44,53.46,56400.0,47.3254,47.343,47.2282,47.2458,56400.0
2007-01-05 11:55:00,53.46,53.47,53.16,53.16,20600.0,47.2458,47.2547,46.9807,46.9807,20600.0
2007-01-05 12:00:00,53.16,53.3,53.15,53.27,19100.0,46.9807,47.1044,46.9719,47.0779,19100.0
2007-01-05 12:05:00,53.28,53.36,53.27,53.36,13100.0,47.0868,47.1575,47.0779,47.1575,13100.0
2007-01-05 12:10:00,53.36,53.42,53.36,53.38,19400.0,47.1575,47.2105,47.1575,47.1751,19400.0
2007-01-05 12:15:00,53.38,53.41,53.36,53.39,30000.0,47.1751,47.2016,47.1575,47.184,30000.0
2007-01-05 12:20:00,53.39,53.39,53.29,53.31,38300.0,47.184,47.184,47.0956,47.1133,38300.0
2007-01-05 12:25:00,53.31,53.34,53.24,53.28,29000.0,47.1133,47.1398,47.0514,47.0868,29000.0
2007-01-05 12:30:00,53.28,53.29,53.24,53.24,9800.0,47.0868,47.0956,47.0514,47.0514,9800.0
2007-01-05 12:35:00,53.25,53.28,53.23,53.25,31600.0,47.0602,47.0868,47.0426,47.0602,31600.0
2007-01-05 12:40:00,53.26,53.28,53.21,53.21,18300.0,47.0691,47.0868,47.0249,47.0249,18300.0
2007-01-05 12:45:00,53.21,53.23,53.04,53.05,32300.0,47.0249,47.0426,46.8747,46.8835,32300.0
2007-01-05 12:50:00,53.1,53.29,53.0,53.12,66700.0,46.9277,47.0956,46.8393,46.9454,66700.0
2007-01-05 12:55:00,53.08,53.1,53.01,53.04,34900.0,46.91,46.9277,46.8481,46.8747,34900.0
2007-01-05 13:00:00,53.05,53.1,52.96,53.0,41400.0,46.8835,46.9277,46.804,46.8393,41400.0
2007-01-05 13:05:00,53.0,53.09,52.93,53.01,44900.0,46.8393,46.9188,46.7774,46.8481,44900.0
2007-01-05 13:10:00,53.01,53.1,53.0,53.0,15100.0,46.8481,46.9277,46.8393,46.8393,15100.0
2007-01-05 13:15:00,52.98,53.08,52.94,53.07,17900.0,46.8216,46.91,46.7863,46.9012,17900.0
2007-01-05 13:20:00,53.07,53.2,53.04,53.18,22300.0,46.9012,47.0161,46.8747,46.9984,22300.0
2007-01-05 13:25:00,53.18,53.25,53.15,53.22,36300.0,46.9984,47.0602,46.9719,47.0337,36300.0
2007-01-05 13:30:00,53.22,53.22,53.0,53.04,22900.0,47.0337,47.0337,46.8393,46.8747,22900.0
2007-01-05 13:35:00,53.01,53.1,53.01,53.05,70600.0,46.8481,46.9277,46.8481,46.8835,70600.0
2007-01-05 13:40:00,53.04,53.05,52.95,52.95,19800.0,46.8747,46.8835,46.7951,46.7951,19800.0
2007-01-05 13:45:00,52.95,52.96,52.83,52.94,21500.0,46.7951,46.804,46.6891,46.7863,21500.0
2007-01-05 13:50:00,52.93,52.99,52.86,52.86,25900.0,46.7774,46.8305,46.7156,46.7156,25900.0
2007-01-05 13:55:00,52.86,52.92,52.83,52.91,28400.0,46.7156,46.7686,46.6891,46.7598,28400.0
2007-01-05 14:00:00,52.91,52.94,52.85,52.88,34100.0,46.7598,46.7863,46.7067,46.7333,34100.0
2007-01-05 14:05:00,52.85,52.85,52.78,52.82,26900.0,46.7067,46.7067,46.6449,46.6802,26900.0
2007-01-05 14:10:00,52.83,52.83,52.75,52.8,57300.0,46.6891,46.6891,46.6184,46.6626,57300.0
2007-01-05 14:15:00,52.83,52.89,52.75,52.76,38100.0,46.6891,46.7421,46.6184,46.6272,38100.0
2007-01-05 14:20:00,52.76,52.77,52.69,52.73,53300.0,46.6272,46.636,46.5653,46.6007,53300.0
2007-01-05 14:25:00,52.71,52.72,52.65,52.69,55900.0,46.583,46.5919,46.53,46.5653,55900.0
2007-01-05 14:30:00,52.69,52.76,52.69,52.75,22800.0,46.5653,46.6272,46.5653,46.6184,22800.0
2007-01-05 14:35:00,52.75,52.77,52.65,52.66,33200.0,46.6184,46.636,46.53,46.5388,33200.0
2007-01-05 14:40:00,52.66,52.69,52.6,52.61,26300.0,46.5388,46.5653,46.4858,46.4946,26300.0
2007-01-05 14:45:00,52.62,52.67,52.6,52.63,23700.0,46.5035,46.5477,46.4858,46.5123,23700.0
2007-01-05 14:50:00,52.63,52.66,52.6,52.62,25100.0,46.5123,46.5388,46.4858,46.5035,25100.0
2007-01-05 14:55:00,52.63,52.7,52.62,52.68,122600.0,46.5123,46.5742,46.5035,46.5565,122600.0
2007-01-05 15:00:00,52.66,52.77,52.66,52.74,48300.0,46.5388,46.636,46.5388,46.6095,48300.0
2007-01-05 15:05:00,52.74,52.77,52.7,52.76,27900.0,46.6095,46.636,46.5742,46.6272,27900.0
2007-01-05 15:10:00,52.76,52.83,52.73,52.81,33100.0,46.6272,46.6891,46.6007,46.6714,33100.0
2007-01-05 15:15:00,52.79,52.86,52.76,52.79,114500.0,46.6537,46.7156,46.6272,46.6537,114500.0
2007-01-05 15:20:00,52.79,52.98,52.78,52.98,60100.0,46.6537,46.8216,46.6449,46.8216,60100.0
2007-01-05 15:25:00,52.98,52.99,52.92,52.97,56500.0,46.8216,46.8305,46.7686,46.8128,56500.0
2007-01-05 15:30:00,52.97,53.0,52.85,52.95,82900.0,46.8128,46.8393,46.7067,46.7951,82900.0
2007-01-05 15:35:00,52.98,53.0,52.92,52.98,52600.0,46.8216,46.8393,46.7686,46.8216,52600.0
2007-01-05 15:40:00,52.98,52.99,52.93,52.94,46700.0,46.8216,46.8305,46.7774,46.7863,46700.0
2007-01-05 15:45:00,52.94,53.02,52.94,53.0,158000.0,46.7863,46.857,46.7863,46.8393,158000.0
2007-01-05 15:50:00,53.01,53.01,52.94,52.95,56700.0,46.8481,46.8481,46.7863,46.7951,56700.0
2007-01-05 15:55:00,52.95,52.99,52.92,52.96,48900.0,46.7951,46.8305,46.7686,46.804,48900.0
2007-01-08 09:30:00,53.49,53.49,52.49,52.49,61200.0,47.2723,47.2723,46.3886,46.3886,61200.0
2007-01-08 09:35:00,52.49,52.78,52.2,52.42,51700.0,46.3886,46.6449,46.1323,46.3267,51700.0
2007-01-08 09:40:00,52.42,52.56,52.28,52.32,53200.0,46.3267,46.4505,46.203,46.2383,53200.0
2007-01-08 09:45:00,52.32,52.35,51.95,52.01,82100.0,46.2383,46.2649,45.9114,45.9644,82100.0
2007-01-08 09:50:00,52.02,52.08,51.87,51.87,77500.0,45.9732,46.0262,45.8407,45.8407,77500.0
2007-01-08 09:55:00,51.87,52.0,51.84,51.91,113900.0,45.8407,45.9555,45.8141,45.876,113900.0
2007-01-08 10:00:00,51.91,52.0,51.87,51.96,81100.0,45.876,45.9555,45.8407,45.9202,81100.0
2007-01-08 10:05:00,51.96,51.99,51.91,51.92,52800.0,45.9202,45.9467,45.876,45.8848,52800.0
2007-01-08 10:10:00,51.91,51.96,51.86,51.92,44500.0,45.876,45.9202,45.8318,45.8848,44500.0
2007-01-08 10:15:00,51.93,51.95,51.91,51.92,42100.0,45.8937,45.9114,45.876,45.8848,42100.0
2007-01-08 10:20:00,51.92,51.95,51.91,51.94,20800.0,45.8848,45.9114,45.876,45.9025,20800.0
2007-01-08 10:25:00,51.93,51.95,51.73,51.83,55600.0,45.8937,45.9114,45.7169,45.8053,55600.0
2007-01-08 10:30:00,51.82,51.89,51.8,51.88,29000.0,45.7965,45.8583,45.7788,45.8495,29000.0
2007-01-08 10:35:00,51.88,51.95,51.88,51.89,48100.0,45.8495,45.9114,45.8495,45.8583,48100.0
2007-01-08 10:40:00,51.89,51.94,51.88,51.92,30400.0,45.8583,45.9025,45.8495,45.8848,30400.0
2007-01-08 10:45:00,51.91,51.95,51.91,51.93,33900.0,45.876,45.9114,45.876,45.8937,33900.0
2007-01-08 10:50:00,51.93,52.04,51.93,52.01,54700.0,45.8937,45.9909,45.8937,45.9644,54700.0
2007-01-08 10:55:00,52.01,52.02,51.84,51.84,40000.0,45.9644,45.9732,45.8141,45.8141,40000.0
2007-01-08 11:00:00,51.83,51.98,51.81,51.97,45300.0,45.8053,45.9379,45.7876,45.929,45300.0
2007-01-08 11:05:00,51.97,52.0,51.95,51.99,38100.0,45.929,45.9555,45.9114,45.9467,38100.0
2007-01-08 11:10:00,52.0,52.02,51.98,51.99,39800.0,45.9555,45.9732,45.9379,45.9467,39800.0
2007-01-08 11:15:00,51.99,52.0,51.92,51.98,22700.0,45.9467,45.9555,45.8848,45.9379,22700.0
2007-01-08 11:20:00,51.97,52.0,51.9,51.9,31000.0,45.929,45.9555,45.8672,45.8672,31000.0
2007-01-08 11:25:00,51.9,51.94,51.8,51.83,53900.0,45.8672,45.9025,45.7788,45.8053,53900.0
2007-01-08 11:30:00,51.83,51.87,51.77,51.78,32800.0,45.8053,45.8407,45.7523,45.7611,32800.0
2007-01-08 11:35:00,51.78,51.8,51.72,51.76,38200.0,45.7611,45.7788,45.7081,45.7434,38200.0
2007-01-08 11:40:00,51.76,51.81,51.76,51.81,21300.0,45.7434,45.7876,45.7434,45.7876,21300.0
2007-01-08 11:45:00,51.8,51.83,51.75,51.78,21200.0,45.7788,45.8053,45.7346,45.7611,21200.0
2007-01-08 11:50:00,51.79,51.89,51.78,51.89,14900.0,45.77,45.8583,45.7611,45.8583,14900.0
2007-01-08 11:55:00,51.87,51.89,51.79,51.82,25500.0,45.8407,45.8583,45.77,45.7965,25500.0
2007-01-08 12:00:00,51.82,51.83,51.76,51.79,28700.0,45.7965,45.8053,45.7434,45.77,28700.0
2007-01-08 12:05:00,51.8,51.88,51.79,51.88,12500.0,45.7788,45.8495,45.77,45.8495,12500.0
2007-01-08 12:10:00,51.9,51.98,51.9,51.92,17000.0,45.8672,45.9379,45.8672,45.8848,17000.0
2007-01-08 12:15:00,51.92,51.96,51.87,51.96,8600.0,45.8848,45.9202,45.8407,45.9202,8600.0
2007-01-08 12:20:00,51.95,51.95,51.89,51.89,15100.0,45.9114,45.9114,45.8583,45.8583,15100.0
2007-01-08 12:25:00,51.87,52.0,51.87,51.96,16300.0,45.8407,45.9555,45.8407,45.9202,16300.0
2007-01-08 12:30:00,51.96,51.98,51.92,51.93,27300.0,45.9202,45.9379,45.8848,45.8937,27300.0
2007-01-08 12:35:00,51.94,51.96,51.93,51.95,12500.0,45.9025,45.9202,45.8937,45.9114,12500.0
2007-01-08 12:40:00,51.94,51.98,51.93,51.97,71600.0,45.9025,45.9379,45.8937,45.929,71600.0
2007-01-08 12:45:00,51.98,51.98,51.9,51.91,36400.0,45.9379,45.9379,45.8672,45.876,36400.0
2007-01-08 12:50:00,51.91,52.08,51.91,52.08,25000.0,45.876,46.0262,45.876,46.0262,25000.0
2007-01-08 12:55:00,52.15,52.18,52.09,52.11,44800.0,46.0881,46.1146,46.0351,46.0528,44800.0
2007-01-08 13:00:00,52.11,52.11,52.04,52.07,36900.0,46.0528,46.0528,45.9909,46.0174,36900.0
2007-01-08 13:05:00,52.06,52.12,52.06,52.1,42600.0,46.0086,46.0616,46.0086,46.0439,42600.0
2007-01-08 13:10:00,52.08,52.13,52.08,52.13,17500.0,46.0262,46.0704,46.0262,46.0704,17500.0
2007-01-08 13:15:00,52.11,52.2,52.11,52.15,24300.0,46.0528,46.1323,46.0528,46.0881,24300.0
2007-01-08 13:20:00,52.16,52.28,52.15,52.26,15200.0,46.0969,46.203,46.0881,46.1853,15200.0
2007-01-08 13:25:00,52.25,52.38,52.25,52.36,22900.0,46.1765,46.2914,46.1765,46.2737,22900.0
2007-01-08 13:30:00,52.36,52.45,52.35,52.4,15100.0,46.2737,46.3532,46.2649,46.309,15100.0
2007-01-08 13:35:00,52.41,52.52,52.4,52.48,21300.0,46.3179,46.4151,46.309,46.3798,21300.0
2007-01-08 13:40:00,52.48,52.53,52.48,52.51,28800.0,46.3798,46.4239,46.3798,46.4063,28800.0
2007-01-08 13:45:00,52.5,52.58,52.5,52.51,16000.0,46.3974,46.4681,46.3974,46.4063,16000.0
2007-01-08 13:50:00,52.5,52.55,52.5,52.52,8700.0,46.3974,46.4416,46.3974,46.4151,8700.0
2007-01-08 13:55:00,52.51,52.65,52.51,52.63,16500.0,46.4063,46.53,46.4063,46.5123,16500.0
2007-01-08 14:00:00,52.63,52.81,52.63,52.75,33200.0,46.5123,46.6714,46.5123,46.6184,33200.0
2007-01-08 14:05:00,52.75,52.91,52.74,52.88,43700.0,46.6184,46.7598,46.6095,46.7333,43700.0
2007-01-08 14:10:00,52.88,53.06,52.87,53.01,49400.0,46.7333,46.8923,46.7244,46.8481,49400.0
2007-01-08 14:15:00,53.01,53.14,53.0,53.08,34400.0,46.8481,46.963,46.8393,46.91,34400.0
2007-01-08 14:20:00,53.08,53.08,53.01,53.06,26900.0,46.91,46.91,46.8481,46.8923,26900.0
2007-01-08 14:25:00,53.05,53.1,53.03,53.05,18400.0,46.8835,46.9277,46.8658,46.8835,18400.0
2007-01-08 14:30:00,53.04,53.05,52.87,53.01,35200.0,46.8747,46.8835,46.7244,46.8481,35200.0
2007-01-08 14:35:00,53.0,53.26,53.0,53.26,51100.0,46.8393,47.0691,46.8393,47.0691,51100.0
2007-01-08 14:40:00,53.25,53.29,53.09,53.1,28000.0,47.0602,47.0956,46.9188,46.9277,28000.0
2007-01-08 14:45:00,53.09,53.09,52.98,53.02,28000.0,46.9188,46.9188,46.8216,46.857,28000.0
2007-01-08 14:50:00,53.03,53.21,52.99,53.2,22400.0,46.8658,47.0249,46.8305,47.0161,22400.0
2007-01-08 14:55:00,53.2,53.21,53.11,53.13,19300.0,47.0161,47.0249,46.9365,46.9542,19300.0
2007-01-08 15:00:00,53.12,53.16,53.06,53.11,16900.0,46.9454,46.9807,46.8923,46.9365,16900.0
2007-01-08 15:05:00,53.13,53.18,53.12,53.17,12800.0,46.9542,46.9984,46.9454,46.9895,12800.0
2007-01-08 15:10:00,53.18,53.24,53.09,53.09,27300.0,46.9984,47.0514,46.9188,46.9188,27300.0
2007-01-08 15:15:00,53.09,53.09,52.98,53.01,34300.0,46.9188,46.9188,46.8216,46.8481,34300.0
2007-01-08 15:20:00,53.0,53.01,52.95,52.96,27100.0,46.8393,46.8481,46.7951,46.804,27100.0
2007-01-08 15:25:00,52.94,53.0,52.94,52.99,33600.0,46.7863,46.8393,46.7863,46.8305,33600.0
2007-01-08 15:30:00,52.99,53.08,52.98,53.03,28900.0,46.8305,46.91,46.8216,46.8658,28900.0
2007-01-08 15:35:00,53.01,53.03,52.94,52.94,30200.0,46.8481,46.8658,46.7863,46.7863,30200.0
2007-01-08 15:40:00,52.94,53.01,52.94,52.96,19900.0,46.7863,46.8481,46.7863,46.804,19900.0
2007-01-08 15:45:00,52.95,53.03,52.94,53.03,42200.0,46.7951,46.8658,46.7863,46.8658,42200.0
2007-01-08 15:50:00,53.02,53.12,52.95,52.96,31100.0,46.857,46.9454,46.7951,46.804,31100.0
2007-01-08 15:55:00,52.96,53.0,52.93,53.0,42500.0,46.804,46.8393,46.7774,46.8393,42500.0
2007-01-09 09:30:00,53.02,53.05,52.52,52.58,24800.0,46.857,46.8835,46.4151,46.4681,24800.0
2007-01-09 09:35:00,52.59,52.84,52.59,52.8,34700.0,46.477,46.6979,46.477,46.6626,34700.0
2007-01-09 09:40:00,52.81,52.88,52.65,52.71,46900.0,46.6714,46.7333,46.53,46.583,46900.0
2007-01-09 09:45:00,52.71,52.72,52.45,52.59,105800.0,46.583,46.5919,46.3532,46.477,105800.0
2007-01-09 09:50:00,52.59,52.6,52.31,52.34,40900.0,46.477,46.4858,46.2295,46.256,40900.0
2007-01-09 09:55:00,52.34,52.56,52.34,52.35,47600.0,46.256,46.4505,46.256,46.2649,47600.0
2007-01-09 10:00:00,52.34,52.5,52.29,52.35,160000.0,46.256,46.3974,46.2118,46.2649,160000.0
2007-01-09 10:05:00,52.35,52.35,52.12,52.17,49400.0,46.2649,46.2649,46.0616,46.1058,49400.0
2007-01-09 10:10:00,52.17,52.3,52.17,52.2,37000.0,46.1058,46.2207,46.1058,46.1323,37000.0
2007-01-09 10:15:00,52.2,52.33,52.19,52.29,88400.0,46.1323,46.2472,46.1235,46.2118,88400.0
2007-01-09 10:20:00,52.29,52.53,52.29,52.53,21000.0,46.2118,46.4239,46.2118,46.4239,21000.0
2007-01-09 10:25:00,52.52,52.66,52.44,52.61,33000.0,46.4151,46.5388,46.3444,46.4946,33000.0
2007-01-09 10:30:00,52.62,52.73,52.57,52.69,35100.0,46.5035,46.6007,46.4593,46.5653,35100.0
2007-01-09 10:35:00,52.68,52.8,52.63,52.79,16900.0,46.5565,46.6626,46.5123,46.6537,16900.0
2007-01-09 10:40:00,52.79,52.83,52.74,52.83,17900.0,46.6537,46.6891,46.6095,46.6891,17900.0
2007-01-09 10:45:00,52.83,52.88,52.81,52.81,16500.0,46.6891,46.7333,46.6714,46.6714,16500.0
2007-01-09 10:50:00,52.81,52.86,52.77,52.81,23200.0,46.6714,46.7156,46.636,46.6714,23200.0
2007-01-09 10:55:00,52.81,52.85,52.73,52.82,14900.0,46.6714,46.7067,46.6007,46.6802,14900.0
2007-01-09 11:00:00,52.83,52.9,52.74,52.8,25400.0,46.6891,46.7509,46.6095,46.6626,25400.0
2007-01-09 11:05:00,52.81,52.9,52.78,52.8,25500.0,46.6714,46.7509,46.6449,46.6626,25500.0
2007-01-09 11:10:00,52.8,52.8,52.65,52.67,21600.0,46.6626,46.6626,46.53,46.5477,21600.0
2007-01-09 11:15:00,52.67,52.67,52.25,52.45,89200.0,46.5477,46.5477,46.1765,46.3532,89200.0
2007-01-09 11:20:00,52.44,52.51,52.42,52.42,104400.0,46.3444,46.4063,46.3267,46.3267,104400.0
2007-01-09 11:25:00,52.4,52.45,52.4,52.41,50300.0,46.309,46.3532,46.309,46.3179,50300.0
2007-01-09 11:30:00,52.4,52.53,52.4,52.48,31100.0,46.309,46.4239,46.309,46.3798,31100.0
2007-01-09 11:35:00,52.51,52.55,52.5,52.52,14100.0,46.4063,46.4416,46.3974,46.4151,14100.0
2007-01-09 11:40:00,52.53,52.53,52.39,52.39,27900.0,46.4239,46.4239,46.3002,46.3002,27900.0
2007-01-09 11:45:00,52.4,52.43,52.36,52.43,8400.0,46.309,46.3356,46.2737,46.3356,8400.0
2007-01-09 11:50:00,52.41,52.42,52.26,52.28,10900.0,46.3179,46.3267,46.1853,46.203,10900.0
2007-01-09 11:55:00,52.3,52.3,52.24,52.24,15100.0,46.2207,46.2207,46.1676,46.1676,15100.0
2007-01-09 12:00:00,52.25,52.25,52.17,52.18,29600.0,46.1765,46.1765,46.1058,46.1146,29600.0
2007-01-09 12:05:00,52.18,52.25,52.14,52.19,49100.0,46.1146,46.1765,46.0793,46.1235,49100.0
2007-01-09 12:10:00,52.17,52.22,52.17,52.22,37100.0,46.1058,46.15,46.1058,46.15,37100.0
2007-01-09 12:15:00,52.2,52.22,52.18,52.18,12100.0,46.1323,46.15,46.1146,46.1146,12100.0
2007-01-09 12:20:00,52.2,52.23,52.15,52.15,13200.0,46.1323,46.1588,46.0881,46.0881,13200.0
2007-01-09 12:25:00,52.17,52.18,52.07,52.11,15300.0,46.1058,46.1146,46.0174,46.0528,15300.0
2007-01-09 12:30:00,52.09,52.11,52.07,52.1,29300.0,46.0351,46.0528,46.0174,46.0439,29300.0
2007-01-09 12:35:00,52.1,52.13,52.1,52.1,42700.0,46.0439,46.0704,46.0439,46.0439,42700.0
2007-01-09 12:40:00,52.11,52.22,52.11,52.22,13000.0,46.0528,46.15,46.0528,46.15,13000.0
2007-01-09 12:45:00,52.23,52.24,52.17,52.17,3900.0,46.1588,46.1676,46.1058,46.1058,3900.0
2007-01-09 12:50:00,52.16,52.17,52.1,52.13,15100.0,46.0969,46.1058,46.0439,46.0704,15100.0
2007-01-09 12:55:00,52.1,52.17,52.1,52.11,7000.0,46.0439,46.1058,46.0439,46.0528,7000.0
2007-01-09 13:00:00,52.09,52.2,52.08,52.11,15200.0,46.0351,46.1323,46.0262,46.0528,15200.0
2007-01-09 13:05:00,52.1,52.15,52.09,52.11,14900.0,46.0439,46.0881,46.0351,46.0528,14900.0
2007-01-09 13:10:00,52.09,52.19,52.09,52.17,13700.0,46.0351,46.1235,46.0351,46.1058,13700.0
2007-01-09 13:15:00,52.17,52.23,52.17,52.22,9600.0,46.1058,46.1588,46.1058,46.15,9600.0
2007-01-09 13:20:00,52.22,52.25,52.16,52.25,34600.0,46.15,46.1765,46.0969,46.1765,34600.0
2007-01-09 13:25:00,52.25,52.4,52.25,52.39,25000.0,46.1765,46.309,46.1765,46.3002,25000.0
2007-01-09 13:30:00,52.37,52.4,52.35,52.4,12500.0,46.2825,46.309,46.2649,46.309,12500.0
2007-01-09 13:35:00,52.4,52.43,52.21,52.21,26300.0,46.309,46.3356,46.1411,46.1411,26300.0
2007-01-09 13:40:00,52.2,52.23,52.15,52.21,41800.0,46.1323,46.1588,46.0881,46.1411,41800.0
2007-01-09 13:45:00,52.23,52.37,52.2,52.31,10900.0,46.1588,46.2825,46.1323,46.2295,10900.0
2007-01-09 13:50:00,52.3,52.3,52.18,52.19,19000.0,46.2207,46.2207,46.1146,46.1235,19000.0
2007-01-09 13:55:00,52.19,52.19,52.16,52.17,10000.0,46.1235,46.1235,46.0969,46.1058,10000.0
2007-01-09 14:00:00,52.19,52.26,52.14,52.26,17000.0,46.1235,46.1853,46.0793,46.1853,17000.0
2007-01-09 14:05:00,52.26,52.34,52.23,52.24,22100.0,46.1853,46.256,46.1588,46.1676,22100.0
2007-01-09 14:10:00,52.3,52.3,52.17,52.19,12300.0,46.2207,46.2207,46.1058,46.1235,12300.0
2007-01-09 14:15:00,52.16,52.16,52.04,52.07,19800.0,46.0969,46.0969,45.9909,46.0174,19800.0
2007-01-09 14:20:00,52.08,52.14,52.03,52.04,61200.0,46.0262,46.0793,45.9821,45.9909,61200.0
2007-01-09 14:25:00,52.04,52.1,52.0,52.08,56500.0,45.9909,46.0439,45.9555,46.0262,56500.0
2007-01-09 14:30:00,52.05,52.06,51.84,51.84,31400.0,45.9997,46.0086,45.8141,45.8141,31400.0
2007-01-09 14:35:00,51.84,51.85,51.77,51.79,55000.0,45.8141,45.823,45.7523,45.77,55000.0
2007-01-09 14:40:00,51.79,51.84,51.76,51.8,67500.0,45.77,45.8141,45.7434,45.7788,67500.0
2007-01-09 14:45:00,51.8,51.85,51.68,51.85,63700.0,45.7788,45.823,45.6727,45.823,63700.0
2007-01-09 14:50:00,51.85,52.09,51.85,52.0,35800.0,45.823,46.0351,45.823,45.9555,35800.0
2007-01-09 14:55:00,52.02,52.13,52.01,52.12,25000.0,45.9732,46.0704,45.9644,46.0616,25000.0
2007-01-09 15:00:00,52.13,52.24,52.05,52.2,19900.0,46.0704,46.1676,45.9997,46.1323,19900.0
2007-01-09 15:05:00,52.22,52.22,52.1,52.1,18100.0,46.15,46.15,46.0439,46.0439,18100.0
2007-01-09 15:10:00,52.13,52.13,52.02,52.05,19000.0,46.0704,46.0704,45.9732,45.9997,19000.0
2007-01-09 15:15:00,52.08,52.13,52.01,52.04,12000.0,46.0262,46.0704,45.9644,45.9909,12000.0
2007-01-09 15:20:00,52.04,52.09,52.01,52.08,23000.0,45.9909,46.0351,45.9644,46.0262,23000.0
2007-01-09 15:25:00,52.09,52.26,52.07,52.25,30000.0,46.0351,46.1853,46.0174,46.1765,30000.0
2007-01-09 15:30:00,52.26,52.29,52.18,52.24,32000.0,46.1853,46.2118,46.1146,46.1676,32000.0
2007-01-09 15:35:00,52.23,52.24,52.13,52.13,20000.0,46.1588,46.1676,46.0704,46.0704,20000.0
2007-01-09 15:40:00,52.13,52.13,52.02,52.02,27400.0,46.0704,46.0704,45.9732,45.9732,27400.0
2007-01-09 15:45:00,52.03,52.05,51.98,52.03,65100.0,45.9821,45.9997,45.9379,45.9821,65100.0
2007-01-09 15:50:00,52.02,52.14,52.01,52.13,43800.0,45.9732,46.0793,45.9644,46.0704,43800.0
2007-01-09 15:55:00,52.13,52.25,52.12,52.2,162600.0,46.0704,46.1765,46.0616,46.1323,162600.0
2007-01-10 09:30:00,51.0,52.2,51.0,52.1,28500.0,45.0718,46.1323,45.0718,46.0439,28500.0
2007-01-10 09:35:00,52.09,52.1,51.66,51.67,24800.0,46.0351,46.0439,45.6551,45.6639,24800.0
2007-01-10 09:40:00,51.66,51.79,51.57,51.68,32500.0,45.6551,45.77,45.5755,45.6727,32500.0
2007-01-10 09:45:00,51.66,51.71,51.4,51.62,35500.0,45.6551,45.6993,45.4253,45.6197,35500.0
2007-01-10 09:50:00,51.63,51.76,51.59,51.72,22900.0,45.6286,45.7434,45.5932,45.7081,22900.0
2007-01-10 09:55:00,51.69,51.84,51.55,51.61,31000.0,45.6816,45.8141,45.5579,45.6109,31000.0
2007-01-10 10:00:00,51.59,51.78,51.55,51.6,34000.0,45.5932,45.7611,45.5579,45.602,34000.0
2007-01-10 10:05:00,51.61,51.76,51.61,51.76,24500.0,45.6109,45.7434,45.6109,45.7434,24500.0
2007-01-10 10:10:00,51.77,51.84,51.76,51.81,12900.0,45.7523,45.8141,45.7434,45.7876,12900.0
2007-01-10 10:15:00,51.8,51.93,51.79,51.9,17100.0,45.7788,45.8937,45.77,45.8672,17100.0
2007-01-10 10:20:00,51.95,52.04,51.89,51.93,27500.0,45.9114,45.9909,45.8583,45.8937,27500.0
2007-01-10 10:25:00,51.93,51.95,51.73,51.88,19800.0,45.8937,45.9114,45.7169,45.8495,19800.0
2007-01-10 10:30:00,51.88,51.94,51.7,51.91,29600.0,45.8495,45.9025,45.6904,45.876,29600.0
2007-01-10 10:35:00,51.91,52.05,51.8,52.04,23200.0,45.876,45.9997,45.7788,45.9909,23200.0
2007-01-10 10:40:00,52.04,52.12,51.97,51.97,9300.0,45.9909,46.0616,45.929,45.929,9300.0
2007-01-10 10:45:00,51.95,52.01,51.93,51.94,26800.0,45.9114,45.9644,45.8937,45.9025,26800.0
2007-01-10 10:50:00,51.93,51.94,51.8,51.9,34000.0,45.8937,45.9025,45.7788,45.8672,34000.0
2007-01-10 10:55:00,51.89,51.9,51.85,51.88,14000.0,45.8583,45.8672,45.823,45.8495,14000.0
2007-01-10 11:00:00,51.85,51.92,51.85,51.87,11000.0,45.823,45.8848,45.823,45.8407,11000.0
2007-01-10 11:05:00,51.89,51.99,51.87,51.88,16100.0,45.8583,45.9467,45.8407,45.8495,16100.0
2007-01-10 11:10:00,51.86,51.91,51.8,51.82,19700.0,45.8318,45.876,45.7788,45.7965,19700.0
2007-01-10 11:15:00,51.84,51.93,51.84,51.92,11000.0,45.8141,45.8937,45.8141,45.8848,11000.0
2007-01-10 11:20:00,51.91,51.94,51.83,51.83,13500.0,45.876,45.9025,45.8053,45.8053,13500.0
2007-01-10 11:25:00,51.83,51.88,51.81,51.88,44300.0,45.8053,45.8495,45.7876,45.8495,44300.0
2007-01-10 11:30:00,51.88,51.88,51.81,51.85,46500.0,45.8495,45.8495,45.7876,45.823,46500.0
2007-01-10 11:35:00,51.86,51.91,51.83,51.91,8300.0,45.8318,45.876,45.8053,45.876,8300.0
2007-01-10 11:40:00,51.92,51.95,51.92,51.94,7000.0,45.8848,45.9114,45.8848,45.9025,7000.0
2007-01-10 11:45:00,51.95,51.95,51.75,51.78,21200.0,45.9114,45.9114,45.7346,45.7611,21200.0
2007-01-10 11:50:00,51.78,51.86,51.78,51.78,9900.0,45.7611,45.8318,45.7611,45.7611,9900.0
2007-01-10 11:55:00,51.78,51.8,51.7,51.77,19700.0,45.7611,45.7788,45.6904,45.7523,19700.0
2007-01-10 12:00:00,51.77,51.85,51.72,51.81,27600.0,45.7523,45.823,45.7081,45.7876,27600.0
2007-01-10 12:05:00,51.81,51.81,51.72,51.8,24900.0,45.7876,45.7876,45.7081,45.7788,24900.0
2007-01-10 12:10:00,51.8,51.82,51.73,51.78,18400.0,45.7788,45.7965,45.7169,45.7611,18400.0
2007-01-10 12:15:00,51.79,51.81,51.77,51.78,11000.0,45.77,45.7876,45.7523,45.7611,11000.0
2007-01-10 12:20:00,51.77,51.82,51.77,51.8,16500.0,45.7523,45.7965,45.7523,45.7788,16500.0
2007-01-10 12:25:00,51.8,51.8,51.71,51.71,17200.0,45.7788,45.7788,45.6993,45.6993,17200.0
2007-01-10 12:30:00,51.71,51.76,51.65,51.74,23900.0,45.6993,45.7434,45.6462,45.7258,23900.0
2007-01-10 12:35:00,51.74,51.75,51.71,51.75,8600.0,45.7258,45.7346,45.6993,45.7346,8600.0
2007-01-10 12:40:00,51.75,51.79,51.65,51.66,18300.0,45.7346,45.77,45.6462,45.6551,18300.0
2007-01-10 12:45:00,51.69,51.75,51.65,51.75,13100.0,45.6816,45.7346,45.6462,45.7346,13100.0
2007-01-10 12:50:00,51.76,51.87,51.76,51.86,9900.0,45.7434,45.8407,45.7434,45.8318,9900.0
2007-01-10 12:55:00,51.84,51.91,51.72,51.79,11100.0,45.8141,45.876,45.7081,45.77,11100.0
2007-01-10 13:00:00,51.8,51.84,51.79,51.79,13500.0,45.7788,45.8141,45.77,45.77,13500.0
2007-01-10 13:05:00,51.8,51.82,51.62,51.66,37100.0,45.7788,45.7965,45.6197,45.6551,37100.0
2007-01-10 13:10:00,51.68,51.85,51.65,51.75,16000.0,45.6727,45.823,45.6462,45.7346,16000.0
2007-01-10 13:15:00,51.74,51.76,51.63,51.7,20300.0,45.7258,45.7434,45.6286,45.6904,20300.0
2007-01-10 13:20:00,51.69,51.75,51.66,51.74,19300.0,45.6816,45.7346,45.6551,45.7258,19300.0
2007-01-10 13:25:00,51.73,51.75,51.71,51.73,13700.0,45.7169,45.7346,45.6993,45.7169,13700.0
2007-01-10 13:30:00,51.72,51.75,51.71,51.74,15200.0,45.7081,45.7346,45.6993,45.7258,15200.0
2007-01-10 13:35:00,51.75,51.85,51.74,51.81,27400.0,45.7346,45.823,45.7258,45.7876,27400.0
2007-01-10 13:40:00,51.81,51.91,51.78,51.91,25300.0,45.7876,45.876,45.7611,45.876,25300.0
2007-01-10 13:45:00,51.94,52.05,51.91,51.91,36400.0,45.9025,45.9997,45.876,45.876,36400.0
2007-01-10 13:50:00,51.92,51.92,51.77,51.84,38700.0,45.8848,45.8848,45.7523,45.8141,38700.0
2007-01-10 13:55:00,51.84,51.87,51.73,51.76,21400.0,45.8141,45.8407,45.7169,45.7434,21400.0
2007-01-10 14:00:00,51.77,51.84,51.76,51.83,10200.0,45.7523,45.8141,45.7434,45.8053,10200.0
2007-01-10 14:05:00,51.82,51.9,51.81,51.86,14400.0,45.7965,45.8672,45.7876,45.8318,14400.0
2007-01-10 14:10:00,51.85,51.92,51.77,51.8,19600.0,45.823,45.8848,45.7523,45.7788,19600.0
2007-01-10 14:15:00,51.8,51.93,51.79,51.91,16200.0,45.7788,45.8937,45.77,45.876,16200.0
2007-01-10 14:20:00,51.9,52.07,51.9,52.02,30500.0,45.8672,46.0174,45.8672,45.9732,30500.0
2007-01-10 14:25:00,52.02,52.05,52.0,52.0,26100.0,45.9732,45.9997,45.9555,45.9555,26100.0
2007-01-10 14:30:00,52.02,52.02,51.94,51.98,19900.0,45.9732,45.9732,45.9025,45.9379,19900.0
2007-01-10 14:35:00,51.98,52.03,51.97,51.98,12800.0,45.9379,45.9821,45.929,45.9379,12800.0
2007-01-10 14:40:00,51.99,52.03,51.98,52.0,16500.0,45.9467,45.9821,45.9379,45.9555,16500.0
2007-01-10 14:45:00,52.0,52.05,51.93,51.95,14800.0,45.9555,45.9997,45.8937,45.9114,14800.0
2007-01-10 14:50:00,51.94,51.99,51.93,51.94,23100.0,45.9025,45.9467,45.8937,45.9025,23100.0
2007-01-10 14:55:00,51.93,51.96,51.86,51.87,12800.0,45.8937,45.9202,45.8318,45.8407,12800.0
2007-01-10 15:00:00,51.88,51.97,51.88,51.97,15400.0,45.8495,45.929,45.8495,45.929,15400.0
2007-01-10 15:05:00,51.97,52.01,51.95,51.98,20300.0,45.929,45.9644,45.9114,45.9379,20300.0
2007-01-10 15:10:00,51.99,52.07,51.98,52.06,36900.0,45.9467,46.0174,45.9379,46.0086,36900.0
2007-01-10 15:15:00,52.05,52.11,52.05,52.06,29200.0,45.9997,46.0528,45.9997,46.0086,29200.0
2007-01-10 15:20:00,52.07,52.12,52.05,52.05,20600.0,46.0174,46.0616,45.9997,45.9997,20600.0
2007-01-10 15:25:00,52.04,52.12,52.04,52.1,29100.0,45.9909,46.0616,45.9909,46.0439,29100.0
2007-01-10 15:30:00,52.09,52.19,52.03,52.16,29500.0,46.0351,46.1235,45.9821,46.0969,29500.0
2007-01-10 15:35:00,52.17,52.27,52.05,52.27,170700.0,46.1058,46.1942,45.9997,46.1942,170700.0
2007-01-10 15:40:00,52.27,52.52,52.27,52.51,53200.0,46.1942,46.4151,46.1942,46.4063,53200.0
2007-01-10 15:45:00,52.51,52.51,52.43,52.5,101300.0,46.4063,46.4063,46.3356,46.3974,101300.0
2007-01-10 15:50:00,52.5,52.51,52.41,52.42,66400.0,46.3974,46.4063,46.3179,46.3267,66400.0
2007-01-10 15:55:00,52.42,52.44,52.3,52.31,81000.0,46.3267,46.3444,46.2207,46.2295,81000.0
2007-01-11 09:30:00,52.11,52.6,52.05,52.6,22000.0,46.0528,46.4858,45.9997,46.4858,22000.0
2007-01-11 09:35:00,52.6,52.82,52.6,52.65,8200.0,46.4858,46.6802,46.4858,46.53,8200.0
2007-01-11 09:40:00,52.66,52.68,52.37,52.55,13200.0,46.5388,46.5565,46.2825,46.4416,13200.0
2007-01-11 09:45:00,52.56,52.89,52.56,52.86,31900.0,46.4505,46.7421,46.4505,46.7156,31900.0
2007-01-11 09:50:00,52.86,53.03,52.83,53.0,47700.0,46.7156,46.8658,46.6891,46.8393,47700.0
2007-01-11 09:55:00,53.01,53.14,52.95,53.08,58400.0,46.8481,46.963,46.7951,46.91,58400.0
2007-01-11 10:00:00,53.08,53.1,52.95,53.04,70600.0,46.91,46.9277,46.7951,46.8747,70600.0
2007-01-11 10:05:00,53.04,53.25,53.01,53.25,49100.0,46.8747,47.0602,46.8481,47.0602,49100.0
2007-01-11 10:10:00,53.25,53.41,53.22,53.24,44700.0,47.0602,47.2016,47.0337,47.0514,44700.0
2007-01-11 10:15:00,53.25,53.25,53.12,53.21,20800.0,47.0602,47.0602,46.9454,47.0249,20800.0
2007-01-11 10:20:00,53.21,53.24,53.12,53.22,24400.0,47.0249,47.0514,46.9454,47.0337,24400.0
2007-01-11 10:25:00,53.22,53.23,53.14,53.15,15200.0,47.0337,47.0426,46.963,46.9719,15200.0
2007-01-11 10:30:00,53.14,53.28,53.14,53.28,17300.0,46.963,47.0868,46.963,47.0868,17300.0
2007-01-11 10:35:00,53.27,53.28,53.13,53.15,8200.0,47.0779,47.0868,46.9542,46.9719,8200.0
2007-01-11 10:40:00,53.14,53.3,53.14,53.3,12300.0,46.963,47.1044,46.963,47.1044,12300.0
2007-01-11 10:45:00,53.28,53.3,53.26,53.29,8400.0,47.0868,47.1044,47.0691,47.0956,8400.0
2007-01-11 10:50:00,53.27,53.28,53.18,53.2,10700.0,47.0779,47.0868,46.9984,47.0161,10700.0
2007-01-11 10:55:00,53.19,53.26,53.17,53.23,13600.0,47.0072,47.0691,46.9895,47.0426,13600.0
2007-01-11 11:00:00,53.25,53.3,53.24,53.29,8800.0,47.0602,47.1044,47.0514,47.0956,8800.0
2007-01-11 11:05:00,53.3,53.36,53.29,53.29,21600.0,47.1044,47.1575,47.0956,47.0956,21600.0
2007-01-11 11:10:00,53.3,53.32,53.29,53.3,17500.0,47.1044,47.1221,47.0956,47.1044,17500.0
2007-01-11 11:15:00,53.29,53.36,53.28,53.34,47400.0,47.0956,47.1575,47.0868,47.1398,47400.0
2007-01-11 11:20:00,53.33,53.39,53.33,53.36,44500.0,47.1309,47.184,47.1309,47.1575,44500.0
2007-01-11 11:25:00,53.37,53.4,53.37,53.39,10400.0,47.1663,47.1928,47.1663,47.184,10400.0
2007-01-11 11:30:00,53.4,53.4,53.29,53.29,13400.0,47.1928,47.1928,47.0956,47.0956,13400.0
2007-01-11 11:35:00,53.29,53.37,53.29,53.35,13400.0,47.0956,47.1663,47.0956,47.1486,13400.0
2007-01-11 11:40:00,53.36,53.38,53.36,53.37,5600.0,47.1575,47.1751,47.1575,47.1663,5600.0
2007-01-11 11:45:00,53.36,53.39,53.36,53.39,5900.0,47.1575,47.184,47.1575,47.184,5900.0
2007-01-11 11:50:00,53.39,53.4,53.32,53.33,14800.0,47.184,47.1928,47.1221,47.1309,14800.0
2007-01-11 11:55:00,53.32,53.41,53.32,53.41,16500.0,47.1221,47.2016,47.1221,47.2016,16500.0
2007-01-11 12:00:00,53.41,53.43,53.38,53.43,14300.0,47.2016,47.2193,47.1751,47.2193,14300.0
2007-01-11 12:05:00,53.43,53.46,53.38,53.42,30900.0,47.2193,47.2458,47.1751,47.2105,30900.0
2007-01-11 12:10:00,53.42,53.45,53.41,53.45,49400.0,47.2105,47.237,47.2016,47.237,49400.0
2007-01-11 12:15:00,53.45,53.49,53.44,53.44,30000.0,47.237,47.2723,47.2282,47.2282,30000.0
2007-01-11 12:20:00,53.44,53.49,53.43,53.48,37400.0,47.2282,47.2723,47.2193,47.2635,37400.0
2007-01-11 12:25:00,53.48,53.57,53.47,53.57,28900.0,47.2635,47.343,47.2547,47.343,28900.0
2007-01-11 12:30:00,53.54,53.58,53.49,53.51,24800.0,47.3165,47.3519,47.2723,47.29,24800.0
2007-01-11 12:35:00,53.53,53.58,53.53,53.56,28300.0,47.3077,47.3519,47.3077,47.3342,28300.0
2007-01-11 12:40:00,53.55,53.59,53.54,53.59,20800.0,47.3254,47.3607,47.3165,47.3607,20800.0
2007-01-11 12:45:00,53.57,53.65,53.57,53.59,20700.0,47.343,47.4137,47.343,47.3607,20700.0
2007-01-11 12:50:00,53.59,53.75,53.57,53.64,26300.0,47.3607,47.5021,47.343,47.4049,26300.0
2007-01-11 12:55:00,53.66,53.72,53.64,53.66,15500.0,47.4226,47.4756,47.4049,47.4226,15500.0
2007-01-11 13:00:00,53.66,53.7,53.64,53.67,10600.0,47.4226,47.4579,47.4049,47.4314,10600.0
2007-01-11 13:05:00,53.66,53.7,53.64,53.65,18600.0,47.4226,47.4579,47.4049,47.4137,18600.0
2007-01-11 13:10:00,53.63,53.64,53.53,53.53,13800.0,47.3961,47.4049,47.3077,47.3077,13800.0
2007-01-11 13:15:00,53.54,53.58,53.45,53.45,11700.0,47.3165,47.3519,47.237,47.237,11700.0
2007-01-11 13:20:00,53.47,53.61,53.43,53.49,15100.0,47.2547,47.3784,47.2193,47.2723,15100.0
2007-01-11 13:25:00,53.47,53.5,53.4,53.4,7300.0,47.2547,47.2812,47.1928,47.1928,7300.0
2007-01-11 13:30:00,53.4,53.51,53.4,53.49,9600.0,47.1928,47.29,47.1928,47.2723,9600.0
2007-01-11 13:35:00,53.49,53.58,53.48,53.57,12900.0,47.2723,47.3519,47.2635,47.343,12900.0
2007-01-11 13:40:00,53.57,53.58,53.48,53.48,10600.0,47.343,47.3519,47.2635,47.2635,10600.0
2007-01-11 13:45:00,53.45,53.49,53.42,53.46,12100.0,47.237,47.2723,47.2105,47.2458,12100.0
2007-01-11 13:50:00,53.46,53.46,53.36,53.37,12100.0,47.2458,47.2458,47.1575,47.1663,12100.0
2007-01-11 13:55:00,53.37,53.4,53.37,53.37,8900.0,47.1663,47.1928,47.1663,47.1663,8900.0
2007-01-11 14:00:00,53.36,53.36,53.31,53.33,7300.0,47.1575,47.1575,47.1133,47.1309,7300.0
2007-01-11 14:05:00,53.33,53.38,53.32,53.38,7000.0,47.1309,47.1751,47.1221,47.1751,7000.0
2007-01-11 14:10:00,53.39,53.39,53.31,53.33,7500.0,47.184,47.184,47.1133,47.1309,7500.0
2007-01-11 14:15:00,53.33,53.43,53.33,53.43,13900.0,47.1309,47.2193,47.1309,47.2193,13900.0
2007-01-11 14:20:00,53.43,53.43,53.38,53.39,11600.0,47.2193,47.2193,47.1751,47.184,11600.0
2007-01-11 14:25:00,53.39,53.44,53.39,53.42,12300.0,47.184,47.2282,47.184,47.2105,12300.0
2007-01-11 14:30:00,53.42,53.51,53.41,53.46,19000.0,47.2105,47.29,47.2016,47.2458,19000.0
2007-01-11 14:35:00,53.46,53.48,53.45,53.45,11300.0,47.2458,47.2635,47.237,47.237,11300.0
2007-01-11 14:40:00,53.44,53.51,53.41,53.51,18700.0,47.2282,47.29,47.2016,47.29,18700.0
2007-01-11 14:45:00,53.51,53.56,53.5,53.56,8700.0,47.29,47.3342,47.2812,47.3342,8700.0
2007-01-11 14:50:00,53.56,53.56,53.48,53.5,12100.0,47.3342,47.3342,47.2635,47.2812,12100.0
2007-01-11 14:55:00,53.49,53.66,53.46,53.61,25900.0,47.2723,47.4226,47.2458,47.3784,25900.0
2007-01-11 15:00:00,53.6,53.65,53.54,53.65,25700.0,47.3696,47.4137,47.3165,47.4137,25700.0
2007-01-11 15:05:00,53.64,53.75,53.62,53.73,29400.0,47.4049,47.5021,47.3872,47.4845,29400.0
2007-01-11 15:10:00,53.73,53.85,53.73,53.85,43600.0,47.4845,47.5905,47.4845,47.5905,43600.0
2007-01-11 15:15:00,53.85,54.03,53.84,54.01,92400.0,47.5905,47.7496,47.5817,47.7319,92400.0
2007-01-11 15:20:00,54.02,54.11,53.97,54.07,80000.0,47.7407,47.8203,47.6966,47.7849,80000.0
2007-01-11 15:25:00,54.08,54.22,54.03,54.14,83200.0,47.7938,47.9175,47.7496,47.8468,83200.0
2007-01-11 15:30:00,54.15,54.18,54.07,54.16,41200.0,47.8556,47.8821,47.7849,47.8645,41200.0
2007-01-11 15:35:00,54.16,54.16,54.05,54.12,27900.0,47.8645,47.8645,47.7673,47.8291,27900.0
2007-01-11 15:40:00,54.12,54.32,54.11,54.27,70600.0,47.8291,48.0059,47.8203,47.9617,70600.0
2007-01-11 15:45:00,54.26,54.26,54.12,54.13,28100.0,47.9528,47.9528,47.8291,47.838,28100.0
2007-01-11 15:50:00,54.11,54.13,54.0,54.08,52100.0,47.8203,47.838,47.7231,47.7938,52100.0
2007-01-11 15:55:00,54.09,54.11,54.03,54.05,64200.0,47.8026,47.8203,47.7496,47.7673,64200.0
2007-01-12 09:30:00,54.05,54.05,53.54,53.7,33700.0,47.7673,47.7673,47.3165,47.4579,33700.0
2007-01-12 09:35:00,53.68,53.86,53.52,53.86,35700.0,47.4403,47.5993,47.2989,47.5993,35700.0
2007-01-12 09:40:00,53.86,54.01,53.86,53.95,26100.0,47.5993,47.7319,47.5993,47.6789,26100.0
2007-01-12 09:45:00,53.97,54.0,53.92,53.92,24600.0,47.6966,47.7231,47.6524,47.6524,24600.0
2007-01-12 09:50:00,53.92,53.99,53.91,53.97,30400.0,47.6524,47.7142,47.6435,47.6966,30400.0
2007-01-12 09:55:00,53.97,54.0,53.87,53.89,29500.0,47.6966,47.7231,47.6082,47.6259,29500.0
2007-01-12 10:00:00,53.89,53.89,53.73,53.75,21400.0,47.6259,47.6259,47.4845,47.5021,21400.0
2007-01-12 10:05:00,53.76,53.85,53.75,53.85,46200.0,47.511,47.5905,47.5021,47.5905,46200.0
2007-01-12 10:10:00,53.84,53.84,53.73,53.75,21600.0,47.5817,47.5817,47.4845,47.5021,21600.0
2007-01-12 10:15:00,53.75,53.76,53.72,53.76,21600.0,47.5021,47.511,47.4756,47.511,21600.0
2007-01-12 10:20:00,53.76,53.84,53.75,53.82,17900.0,47.511,47.5817,47.5021,47.564,17900.0
2007-01-12 10:25:00,53.82,53.87,53.79,53.8,19200.0,47.564,47.6082,47.5375,47.5463,19200.0
2007-01-12 10:30:00,53.81,53.84,53.77,53.8,23500.0,47.5552,47.5817,47.5198,47.5463,23500.0
2007-01-12 10:35:00,53.79,53.79,53.75,53.78,21200.0,47.5375,47.5375,47.5021,47.5286,21200.0
2007-01-12 10:40:00,53.78,53.78,53.64,53.66,23700.0,47.5286,47.5286,47.4049,47.4226,23700.0
2007-01-12 10:45:00,53.65,53.7,53.64,53.68,20400.0,47.4137,47.4579,47.4049,47.4403,20400.0
2007-01-12 10:50:00,53.68,53.69,53.59,53.63,36800.0,47.4403,47.4491,47.3607,47.3961,36800.0
2007-01-12 10:55:00,53.62,53.65,53.58,53.6,16200.0,47.3872,47.4137,47.3519,47.3696,16200.0
2007-01-12 11:00:00,53.6,53.64,53.59,53.63,30300.0,47.3696,47.4049,47.3607,47.3961,30300.0
2007-01-12 11:05:00,53.63,53.67,53.6,53.67,15000.0,47.3961,47.4314,47.3696,47.4314,15000.0
2007-01-12 11:10:00,53.67,53.75,53.66,53.73,9500.0,47.4314,47.5021,47.4226,47.4845,9500.0
2007-01-12 11:15:00,53.75,53.78,53.74,53.76,13800.0,47.5021,47.5286,47.4933,47.511,13800.0
2007-01-12 11:20:00,53.76,53.76,53.73,53.75,13500.0,47.511,47.511,47.4845,47.5021,13500.0
2007-01-12 11:25:00,53.75,53.76,53.74,53.74,6700.0,47.5021,47.511,47.4933,47.4933,6700.0
2007-01-12 11:30:00,53.75,53.77,53.73,53.77,13500.0,47.5021,47.5198,47.4845,47.5198,13500.0
2007-01-12 11:35:00,53.77,53.82,53.74,53.74,19900.0,47.5198,47.564,47.4933,47.4933,19900.0
2007-01-12 11:40:00,53.74,53.77,53.69,53.77,35800.0,47.4933,47.5198,47.4491,47.5198,35800.0
2007-01-12 11:45:00,53.77,53.85,53.74,53.83,16500.0,47.5198,47.5905,47.4933,47.5728,16500.0
2007-01-12 11:50:00,53.85,53.88,53.84,53.85,10500.0,47.5905,47.617,47.5817,47.5905,10500.0
2007-01-12 11:55:00,53.85,53.88,53.85,53.87,8100.0,47.5905,47.617,47.5905,47.6082,8100.0
2007-01-12 12:00:00,53.85,53.86,53.78,53.81,23400.0,47.5905,47.5993,47.5286,47.5552,23400.0
2007-01-12 12:05:00,53.81,53.81,53.76,53.8,17700.0,47.5552,47.5552,47.511,47.5463,17700.0
2007-01-12 12:10:00,53.8,53.91,53.78,53.9,24300.0,47.5463,47.6435,47.5286,47.6347,24300.0
2007-01-12 12:15:00,53.9,54.0,53.89,53.99,15900.0,47.6347,47.7231,47.6259,47.7142,15900.0
2007-01-12 12:20:00,54.0,54.1,54.0,54.06,18200.0,47.7231,47.8114,47.7231,47.7761,18200.0
2007-01-12 12:25:00,54.08,54.08,53.95,53.95,17400.0,47.7938,47.7938,47.6789,47.6789,17400.0
2007-01-12 12:30:00,53.95,54.0,53.92,54.0,14200.0,47.6789,47.7231,47.6524,47.7231,14200.0
2007-01-12 12:35:00,54.0,54.09,53.99,54.06,15500.0,47.7231,47.8026,47.7142,47.7761,15500.0
2007-01-12 12:40:00,54.06,54.06,54.0,54.04,7600.0,47.7761,47.7761,47.7231,47.7584,7600.0
2007-01-12 12:45:00,54.06,54.1,54.05,54.1,11000.0,47.7761,47.8114,47.7673,47.8114,11000.0
2007-01-12 12:50:00,54.09,54.09,54.05,54.08,13800.0,47.8026,47.8026,47.7673,47.7938,13800.0
2007-01-12 12:55:00,54.08,54.08,53.99,54.04,16300.0,47.7938,47.7938,47.7142,47.7584,16300.0
2007-01-12 13:00:00,54.04,54.04,53.97,53.98,10300.0,47.7584,47.7584,47.6966,47.7054,10300.0
2007-01-12 13:05:00,53.96,54.01,53.95,53.96,11500.0,47.6877,47.7319,47.6789,47.6877,11500.0
2007-01-12 13:10:00,53.97,53.99,53.94,53.96,16800.0,47.6966,47.7142,47.67,47.6877,16800.0
2007-01-12 13:15:00,53.97,53.97,53.93,53.95,19500.0,47.6966,47.6966,47.6612,47.6789,19500.0
2007-01-12 13:20:00,53.95,53.95,53.92,53.95,9600.0,47.6789,47.6789,47.6524,47.6789,9600.0
2007-01-12 13:25:00,53.96,54.0,53.95,54.0,10100.0,47.6877,47.7231,47.6789,47.7231,10100.0
2007-01-12 13:30:00,53.99,54.01,53.97,54.01,14200.0,47.7142,47.7319,47.6966,47.7319,14200.0
2007-01-12 13:35:00,54.01,54.01,53.98,54.01,11500.0,47.7319,47.7319,47.7054,47.7319,11500.0
2007-01-12 13:40:00,54.01,54.01,53.98,53.99,5500.0,47.7319,47.7319,47.7054,47.7142,5500.0
2007-01-12 13:45:00,53.99,54.03,53.99,54.01,6400.0,47.7142,47.7496,47.7142,47.7319,6400.0
2007-01-12 13:50:00,54.0,54.12,53.99,54.11,22500.0,47.7231,47.8291,47.7142,47.8203,22500.0
2007-01-12 13:55:00,54.12,54.12,54.05,54.05,7200.0,47.8291,47.8291,47.7673,47.7673,7200.0
2007-01-12 14:00:00,54.05,54.12,54.04,54.1,18700.0,47.7673,47.8291,47.7584,47.8114,18700.0
2007-01-12 14:05:00,54.1,54.18,54.09,54.15,19600.0,47.8114,47.8821,47.8026,47.8556,19600.0
2007-01-12 14:10:00,54.15,54.15,54.02,54.03,15800.0,47.8556,47.8556,47.7407,47.7496,15800.0
2007-01-12 14:15:00,54.03,54.09,53.98,54.04,25600.0,47.7496,47.8026,47.7054,47.7584,25600.0
2007-01-12 14:20:00,54.05,54.08,53.99,54.0,17000.0,47.7673,47.7938,47.7142,47.7231,17000.0
2007-01-12 14:25:00,53.99,54.06,53.99,54.06,10700.0,47.7142,47.7761,47.7142,47.7761,10700.0
2007-01-12 14:30:00,54.06,54.17,54.06,54.13,13200.0,47.7761,47.8733,47.7761,47.838,13200.0
2007-01-12 14:35:00,54.15,54.2,54.14,54.18,10600.0,47.8556,47.8998,47.8468,47.8821,10600.0
2007-01-12 14:40:00,54.19,54.35,54.19,54.31,24400.0,47.891,48.0324,47.891,47.997,24400.0
2007-01-12 14:45:00,54.35,54.42,54.32,54.41,34000.0,48.0324,48.0942,48.0059,48.0854,34000.0
2007-01-12 14:50:00,54.41,54.42,54.36,54.38,52700.0,48.0854,48.0942,48.0412,48.0589,52700.0
2007-01-12 14:55:00,54.39,54.45,54.39,54.41,23400.0,48.0677,48.1208,48.0677,48.0854,23400.0
2007-01-12 15:00:00,54.4,54.41,54.32,54.37,42700.0,48.0766,48.0854,48.0059,48.0501,42700.0
2007-01-12 15:05:00,54.38,54.41,54.33,54.34,17100.0,48.0589,48.0854,48.0147,48.0235,17100.0
2007-01-12 15:10:00,54.34,54.34,54.27,54.33,22600.0,48.0235,48.0235,47.9617,48.0147,22600.0
2007-01-12 15:15:00,54.33,54.41,54.3,54.3,11600.0,48.0147,48.0854,47.9882,47.9882,11600.0
2007-01-12 15:20:00,54.31,54.32,54.27,54.31,19500.0,47.997,48.0059,47.9617,47.997,19500.0
2007-01-12 15:25:00,54.31,54.35,54.29,54.32,16800.0,47.997,48.0324,47.9794,48.0059,16800.0
2007-01-12 15:30:00,54.32,54.35,54.29,54.35,22000.0,48.0059,48.0324,47.9794,48.0324,22000.0
2007-01-12 15:35:00,54.33,54.46,54.33,54.45,33800.0,48.0147,48.1296,48.0147,48.1208,33800.0
2007-01-12 15:40:00,54.45,54.59,54.44,54.55,65600.0,48.1208,48.2445,48.1119,48.2091,65600.0
2007-01-12 15:45:00,54.55,54.56,54.53,54.53,42200.0,48.2091,48.218,48.1915,48.1915,42200.0
2007-01-12 15:50:00,54.55,54.77,54.54,54.77,108300.0,48.2091,48.4036,48.2003,48.4036,108300.0
2007-01-12 15:55:00,54.76,54.78,54.55,54.55,81400.0,48.3947,48.4124,48.2091,48.2091,81400.0
2007-01-16 09:30:00,54.41,54.47,54.3,54.47,24000.0,48.0854,48.1384,47.9882,48.1384,24000.0
2007-01-16 09:35:00,54.46,54.7,54.46,54.7,14900.0,48.1296,48.3417,48.1296,48.3417,14900.0
2007-01-16 09:40:00,54.72,54.79,54.38,54.59,26400.0,48.3594,48.4212,48.0589,48.2445,26400.0
2007-01-16 09:45:00,54.55,54.55,54.34,54.45,44800.0,48.2091,48.2091,48.0235,48.1208,44800.0
2007-01-16 09:50:00,54.46,54.65,54.45,54.64,44900.0,48.1296,48.2975,48.1208,48.2887,44900.0
2007-01-16 09:55:00,54.64,54.79,54.61,54.63,64900.0,48.2887,48.4212,48.2622,48.2798,64900.0
2007-01-16 10:00:00,54.64,54.66,54.43,54.44,41700.0,48.2887,48.3063,48.1031,48.1119,41700.0
2007-01-16 10:05:00,54.44,54.44,54.37,54.37,27600.0,48.1119,48.1119,48.0501,48.0501,27600.0
2007-01-16 10:10:00,54.36,54.39,54.35,54.37,27400.0,48.0412,48.0677,48.0324,48.0501,27400.0
2007-01-16 10:15:00,54.37,54.38,54.25,54.25,20900.0,48.0501,48.0589,47.944,47.944,20900.0
2007-01-16 10:20:00,54.25,54.28,54.22,54.26,18200.0,47.944,47.9705,47.9175,47.9528,18200.0
2007-01-16 10:25:00,54.25,54.33,54.25,54.33,19000.0,47.944,48.0147,47.944,48.0147,19000.0
2007-01-16 10:30:00,54.3,54.33,54.25,54.29,21200.0,47.9882,48.0147,47.944,47.9794,21200.0
2007-01-16 10:35:00,54.3,54.34,54.2,54.2,25400.0,47.9882,48.0235,47.8998,47.8998,25400.0
2007-01-16 10:40:00,54.2,54.23,54.17,54.22,22600.0,47.8998,47.9263,47.8733,47.9175,22600.0
2007-01-16 10:45:00,54.21,54.22,54.14,54.14,22200.0,47.9087,47.9175,47.8468,47.8468,22200.0
2007-01-16 10:50:00,54.14,54.16,54.09,54.12,16300.0,47.8468,47.8645,47.8026,47.8291,16300.0
2007-01-16 10:55:00,54.12,54.14,53.97,53.99,14800.0,47.8291,47.8468,47.6966,47.7142,14800.0
2007-01-16 11:00:00,53.98,54.13,53.97,54.13,15200.0,47.7054,47.838,47.6966,47.838,15200.0
2007-01-16 11:05:00,54.11,54.11,53.97,53.97,13900.0,47.8203,47.8203,47.6966,47.6966,13900.0
2007-01-16 11:10:00,53.97,54.0,53.96,53.98,9800.0,47.6966,47.7231,47.6877,47.7054,9800.0
2007-01-16 11:15:00,53.98,54.02,53.98,54.01,39500.0,47.7054,47.7407,47.7054,47.7319,39500.0
2007-01-16 11:20:00,54.0,54.01,53.96,53.96,16600.0,47.7231,47.7319,47.6877,47.6877,16600.0
2007-01-16 11:25:00,53.96,53.97,53.9,53.94,15500.0,47.6877,47.6966,47.6347,47.67,15500.0
2007-01-16 11:30:00,53.94,53.95,53.83,53.95,27900.0,47.67,47.6789,47.5728,47.6789,27900.0
2007-01-16 11:35:00,53.95,54.16,53.95,54.11,32600.0,47.6789,47.8645,47.6789,47.8203,32600.0
2007-01-16 11:40:00,54.12,54.26,54.12,54.21,13600.0,47.8291,47.9528,47.8291,47.9087,13600.0
2007-01-16 11:45:00,54.24,54.26,54.2,54.23,29400.0,47.9352,47.9528,47.8998,47.9263,29400.0
2007-01-16 11:50:00,54.23,54.23,54.2,54.21,11400.0,47.9263,47.9263,47.8998,47.9087,11400.0
2007-01-16 11:55:00,54.22,54.31,54.16,54.28,29200.0,47.9175,47.997,47.8645,47.9705,29200.0
2007-01-16 12:00:00,54.26,54.33,54.16,54.16,27300.0,47.9528,48.0147,47.8645,47.8645,27300.0
2007-01-16 12:05:00,54.14,54.14,53.93,53.94,12800.0,47.8468,47.8468,47.6612,47.67,12800.0
2007-01-16 12:10:00,53.93,54.0,53.92,53.98,23600.0,47.6612,47.7231,47.6524,47.7054,23600.0
2007-01-16 12:15:00,53.98,53.99,53.95,53.97,18900.0,47.7054,47.7142,47.6789,47.6966,18900.0
2007-01-16 12:20:00,53.97,53.98,53.96,53.98,19000.0,47.6966,47.7054,47.6877,47.7054,19000.0
2007-01-16 12:25:00,53.99,53.99,53.98,53.98,13600.0,47.7142,47.7142,47.7054,47.7054,13600.0
2007-01-16 12:30:00,53.98,54.1,53.98,54.05,16600.0,47.7054,47.8114,47.7054,47.7673,16600.0
2007-01-16 12:35:00,54.04,54.04,53.97,53.99,18500.0,47.7584,47.7584,47.6966,47.7142,18500.0
2007-01-16 12:40:00,53.98,54.0,53.98,53.98,13400.0,47.7054,47.7231,47.7054,47.7054,13400.0
2007-01-16 12:45:00,53.98,54.0,53.97,54.0,11300.0,47.7054,47.7231,47.6966,47.7231,11300.0
2007-01-16 12:50:00,53.98,53.99,53.98,53.98,9800.0,47.7054,47.7142,47.7054,47.7054,9800.0
2007-01-16 12:55:00,53.98,54.0,53.97,53.98,13500.0,47.7054,47.7231,47.6966,47.7054,13500.0
2007-01-16 13:00:00,53.97,53.99,53.97,53.97,9100.0,47.6966,47.7142,47.6966,47.6966,9100.0
2007-01-16 13:05:00,53.99,53.99,53.97,53.99,11100.0,47.7142,47.7142,47.6966,47.7142,11100.0
2007-01-16 13:10:00,53.98,53.99,53.96,53.96,6400.0,47.7054,47.7142,47.6877,47.6877,6400.0
2007-01-16 13:15:00,53.96,53.96,53.93,53.95,5700.0,47.6877,47.6877,47.6612,47.6789,5700.0
2007-01-16 13:20:00,53.94,53.95,53.87,53.87,7400.0,47.67,47.6789,47.6082,47.6082,7400.0
2007-01-16 13:25:00,53.86,53.92,53.83,53.89,18500.0,47.5993,47.6524,47.5728,47.6259,18500.0
2007-01-16 13:30:00,53.88,53.88,53.83,53.84,7400.0,47.617,47.617,47.5728,47.5817,7400.0
2007-01-16 13:35:00,53.84,53.85,53.81,53.83,6400.0,47.5817,47.5905,47.5552,47.5728,6400.0
2007-01-16 13:40:00,53.83,53.83,53.75,53.76,9900.0,47.5728,47.5728,47.5021,47.511,9900.0
2007-01-16 13:45:00,53.77,53.88,53.77,53.85,7700.0,47.5198,47.617,47.5198,47.5905,7700.0
2007-01-16 13:50:00,53.84,53.9,53.84,53.89,3500.0,47.5817,47.6347,47.5817,47.6259,3500.0
2007-01-16 13:55:00,53.88,53.91,53.85,53.9,4500.0,47.617,47.6435,47.5905,47.6347,4500.0
2007-01-16 14:00:00,53.89,53.91,53.77,53.8,8100.0,47.6259,47.6435,47.5198,47.5463,8100.0
2007-01-16 14:05:00,53.8,53.88,53.79,53.84,11200.0,47.5463,47.617,47.5375,47.5817,11200.0
2007-01-16 14:10:00,53.84,53.88,53.82,53.87,9400.0,47.5817,47.617,47.564,47.6082,9400.0
2007-01-16 14:15:00,53.85,53.85,53.75,53.83,12500.0,47.5905,47.5905,47.5021,47.5728,12500.0
2007-01-16 14:20:00,53.83,53.84,53.82,53.84,9400.0,47.5728,47.5817,47.564,47.5817,9400.0
2007-01-16 14:25:00,53.84,53.91,53.84,53.9,13500.0,47.5817,47.6435,47.5817,47.6347,13500.0
2007-01-16 14:30:00,53.9,53.98,53.9,53.98,7300.0,47.6347,47.7054,47.6347,47.7054,7300.0
2007-01-16 14:35:00,53.99,54.03,53.99,53.99,9200.0,47.7142,47.7496,47.7142,47.7142,9200.0
2007-01-16 14:40:00,53.99,54.01,53.83,53.85,15600.0,47.7142,47.7319,47.5728,47.5905,15600.0
2007-01-16 14:45:00,53.84,53.92,53.83,53.92,18900.0,47.5817,47.6524,47.5728,47.6524,18900.0
2007-01-16 14:50:00,53.92,53.95,53.89,53.9,7800.0,47.6524,47.6789,47.6259,47.6347,7800.0
2007-01-16 14:55:00,53.91,53.98,53.9,53.91,12000.0,47.6435,47.7054,47.6347,47.6435,12000.0
2007-01-16 15:00:00,53.9,53.9,53.84,53.86,10100.0,47.6347,47.6347,47.5817,47.5993,10100.0
2007-01-16 15:05:00,53.85,53.88,53.84,53.84,11900.0,47.5905,47.617,47.5817,47.5817,11900.0
2007-01-16 15:10:00,53.84,53.94,53.81,53.92,11900.0,47.5817,47.67,47.5552,47.6524,11900.0
2007-01-16 15:15:00,53.92,53.93,53.84,53.85,11800.0,47.6524,47.6612,47.5817,47.5905,11800.0
2007-01-16 15:20:00,53.83,53.91,53.83,53.91,8900.0,47.5728,47.6435,47.5728,47.6435,8900.0
2007-01-16 15:25:00,53.91,53.92,53.85,53.85,7800.0,47.6435,47.6524,47.5905,47.5905,7800.0
2007-01-16 15:30:00,53.84,53.91,53.84,53.91,16200.0,47.5817,47.6435,47.5817,47.6435,16200.0
2007-01-16 15:35:00,53.92,53.97,53.92,53.94,19400.0,47.6524,47.6966,47.6524,47.67,19400.0
2007-01-16 15:40:00,53.93,54.01,53.93,54.01,12700.0,47.6612,47.7319,47.6612,47.7319,12700.0
2007-01-16 15:45:00,54.0,54.13,53.99,54.07,36500.0,47.7231,47.838,47.7142,47.7849,36500.0
2007-01-16 15:50:00,54.08,54.13,54.04,54.1,57800.0,47.7938,47.838,47.7584,47.8114,57800.0
2007-01-16 15:55:00,54.11,54.25,54.09,54.17,67800.0,47.8203,47.944,47.8026,47.8733,67800.0
2007-01-17 09:30:00,54.2,54.21,54.14,54.17,14600.0,47.8998,47.9087,47.8468,47.8733,14600.0
2007-01-17 09:35:00,54.17,54.3,54.15,54.29,27300.0,47.8733,47.9882,47.8556,47.9794,27300.0
2007-01-17 09:40:00,54.3,54.3,54.12,54.15,20500.0,47.9882,47.9882,47.8291,47.8556,20500.0
2007-01-17 09:45:00,54.13,54.3,54.1,54.3,20000.0,47.838,47.9882,47.8114,47.9882,20000.0
2007-01-17 09:50:00,54.3,54.54,54.3,54.54,48100.0,47.9882,48.2003,47.9882,48.2003,48100.0
2007-01-17 09:55:00,54.53,54.66,54.48,54.58,37400.0,48.1915,48.3063,48.1473,48.2356,37400.0
2007-01-17 10:00:00,54.57,54.59,54.34,54.47,20600.0,48.2268,48.2445,48.0235,48.1384,20600.0
2007-01-17 10:05:00,54.47,54.6,54.46,54.55,8500.0,48.1384,48.2533,48.1296,48.2091,8500.0
2007-01-17 10:10:00,54.56,54.64,54.55,54.64,15800.0,48.218,48.2887,48.2091,48.2887,15800.0
2007-01-17 10:15:00,54.64,54.72,54.58,54.6,35800.0,48.2887,48.3594,48.2356,48.2533,35800.0
2007-01-17 10:20:00,54.58,54.69,54.58,54.64,11500.0,48.2356,48.3329,48.2356,48.2887,11500.0
2007-01-17 10:25:00,54.63,54.7,54.62,54.67,5300.0,48.2798,48.3417,48.271,48.3152,5300.0
2007-01-17 10:30:00,54.67,54.68,54.6,54.61,18100.0,48.3152,48.324,48.2533,48.2622,18100.0
2007-01-17 10:35:00,54.61,54.76,54.59,54.75,41500.0,48.2622,48.3947,48.2445,48.3859,41500.0
2007-01-17 10:40:00,54.75,54.79,54.75,54.77,16600.0,48.3859,48.4212,48.3859,48.4036,16600.0
2007-01-17 10:45:00,54.76,54.77,54.75,54.76,18600.0,48.3947,48.4036,48.3859,48.3947,18600.0
2007-01-17 10:50:00,54.74,54.79,54.74,54.75,17700.0,48.377,48.4212,48.377,48.3859,17700.0
2007-01-17 10:55:00,54.74,54.78,54.74,54.78,9400.0,48.377,48.4124,48.377,48.4124,9400.0
2007-01-17 11:00:00,54.79,54.96,54.79,54.96,39700.0,48.4212,48.5715,48.4212,48.5715,39700.0
2007-01-17 11:05:00,54.96,55.0,54.93,54.94,20000.0,48.5715,48.6068,48.545,48.5538,20000.0
2007-01-17 11:10:00,54.94,54.94,54.87,54.91,29100.0,48.5538,48.5538,48.4919,48.5273,29100.0
2007-01-17 11:15:00,54.91,54.92,54.89,54.91,21000.0,48.5273,48.5361,48.5096,48.5273,21000.0
2007-01-17 11:20:00,54.92,55.07,54.92,55.07,36300.0,48.5361,48.6687,48.5361,48.6687,36300.0
2007-01-17 11:25:00,55.07,55.1,55.04,55.08,32200.0,48.6687,48.6952,48.6422,48.6775,32200.0
2007-01-17 11:30:00,55.08,55.23,55.07,55.2,33800.0,48.6775,48.8101,48.6687,48.7836,33800.0
2007-01-17 11:35:00,55.2,55.2,55.06,55.08,26900.0,48.7836,48.7836,48.6599,48.6775,26900.0
2007-01-17 11:40:00,55.06,55.07,55.0,55.0,16900.0,48.6599,48.6687,48.6068,48.6068,16900.0
2007-01-17 11:45:00,55.01,55.04,55.0,55.03,22500.0,48.6157,48.6422,48.6068,48.6333,22500.0
2007-01-17 11:50:00,55.03,55.08,55.02,55.07,23800.0,48.6333,48.6775,48.6245,48.6687,23800.0
2007-01-17 11:55:00,55.07,55.15,55.06,55.12,24500.0,48.6687,48.7394,48.6599,48.7129,24500.0
2007-01-17 12:00:00,55.11,55.12,55.01,55.01,23900.0,48.704,48.7129,48.6157,48.6157,23900.0
2007-01-17 12:05:00,55.01,55.02,54.99,55.0,10300.0,48.6157,48.6245,48.598,48.6068,10300.0
2007-01-17 12:10:00,54.99,55.0,54.92,54.92,14300.0,48.598,48.6068,48.5361,48.5361,14300.0
2007-01-17 12:15:00,54.91,54.97,54.9,54.95,11300.0,48.5273,48.5803,48.5185,48.5626,11300.0
2007-01-17 12:20:00,54.98,55.0,54.91,54.91,21400.0,48.5892,48.6068,48.5273,48.5273,21400.0
2007-01-17 12:25:00,54.9,55.0,54.9,55.0,4600.0,48.5185,48.6068,48.5185,48.6068,4600.0
2007-01-17 12:30:00,55.0,55.0,54.97,54.97,8900.0,48.6068,48.6068,48.5803,48.5803,8900.0
2007-01-17 12:35:00,54.97,54.97,54.93,54.95,26500.0,48.5803,48.5803,48.545,48.5626,26500.0
2007-01-17 12:40:00,54.95,54.95,54.89,54.89,70600.0,48.5626,48.5626,48.5096,48.5096,70600.0
2007-01-17 12:45:00,54.9,54.9,54.77,54.78,20900.0,48.5185,48.5185,48.4036,48.4124,20900.0
2007-01-17 12:50:00,54.76,54.78,54.74,54.76,17900.0,48.3947,48.4124,48.377,48.3947,17900.0
2007-01-17 12:55:00,54.76,54.8,54.76,54.8,5300.0,48.3947,48.4301,48.3947,48.4301,5300.0
2007-01-17 13:00:00,54.8,54.81,54.74,54.74,17600.0,48.4301,48.4389,48.377,48.377,17600.0
2007-01-17 13:05:00,54.74,54.75,54.72,54.74,13600.0,48.377,48.3859,48.3594,48.377,13600.0
2007-01-17 13:10:00,54.74,54.8,54.74,54.78,11400.0,48.377,48.4301,48.377,48.4124,11400.0
2007-01-17 13:15:00,54.79,54.83,54.79,54.82,33300.0,48.4212,48.4566,48.4212,48.4477,33300.0
2007-01-17 13:20:00,54.84,54.88,54.83,54.87,21400.0,48.4654,48.5008,48.4566,48.4919,21400.0
2007-01-17 13:25:00,54.87,54.9,54.86,54.88,8700.0,48.4919,48.5185,48.4831,48.5008,8700.0
2007-01-17 13:30:00,54.89,54.9,54.88,54.88,13200.0,48.5096,48.5185,48.5008,48.5008,13200.0
2007-01-17 13:35:00,54.88,54.93,54.86,54.93,12000.0,48.5008,48.545,48.4831,48.545,12000.0
2007-01-17 13:40:00,54.93,54.94,54.85,54.85,10100.0,48.545,48.5538,48.4743,48.4743,10100.0
2007-01-17 13:45:00,54.85,54.88,54.84,54.85,10600.0,48.4743,48.5008,48.4654,48.4743,10600.0
2007-01-17 13:50:00,54.85,54.87,54.84,54.84,11600.0,48.4743,48.4919,48.4654,48.4654,11600.0
2007-01-17 13:55:00,54.84,54.93,54.84,54.93,16600.0,48.4654,48.545,48.4654,48.545,16600.0
2007-01-17 14:00:00,54.92,55.02,54.9,55.0,14700.0,48.5361,48.6245,48.5185,48.6068,14700.0
2007-01-17 14:05:00,55.0,55.01,54.94,54.95,15500.0,48.6068,48.6157,48.5538,48.5626,15500.0
2007-01-17 14:10:00,54.93,54.94,54.87,54.88,11400.0,48.545,48.5538,48.4919,48.5008,11400.0
2007-01-17 14:15:00,54.88,54.96,54.87,54.96,19900.0,48.5008,48.5715,48.4919,48.5715,19900.0
2007-01-17 14:20:00,54.96,54.96,54.93,54.95,22000.0,48.5715,48.5715,48.545,48.5626,22000.0
2007-01-17 14:25:00,54.96,55.0,54.94,54.99,24300.0,48.5715,48.6068,48.5538,48.598,24300.0
2007-01-17 14:30:00,55.0,55.02,54.98,55.0,29200.0,48.6068,48.6245,48.5892,48.6068,29200.0
2007-01-17 14:35:00,54.99,55.03,54.99,55.03,42000.0,48.598,48.6333,48.598,48.6333,42000.0
2007-01-17 14:40:00,55.03,55.04,54.98,55.0,19900.0,48.6333,48.6422,48.5892,48.6068,19900.0
2007-01-17 14:45:00,55.01,55.01,54.96,54.98,25700.0,48.6157,48.6157,48.5715,48.5892,25700.0
2007-01-17 14:50:00,54.99,55.01,54.98,55.0,24600.0,48.598,48.6157,48.5892,48.6068,24600.0
2007-01-17 14:55:00,55.0,55.04,54.99,55.02,17300.0,48.6068,48.6422,48.598,48.6245,17300.0
2007-01-17 15:00:00,55.03,55.04,54.99,54.99,21000.0,48.6333,48.6422,48.598,48.598,21000.0
2007-01-17 15:05:00,54.99,55.05,54.99,55.02,50700.0,48.598,48.651,48.598,48.6245,50700.0
2007-01-17 15:10:00,55.02,55.07,54.99,55.05,32000.0,48.6245,48.6687,48.598,48.651,32000.0
2007-01-17 15:15:00,55.05,55.1,55.04,55.1,24600.0,48.651,48.6952,48.6422,48.6952,24600.0
2007-01-17 15:20:00,55.1,55.11,55.08,55.1,22400.0,48.6952,48.704,48.6775,48.6952,22400.0
2007-01-17 15:25:00,55.11,55.14,55.09,55.14,32100.0,48.704,48.7306,48.6864,48.7306,32100.0
2007-01-17 15:30:00,55.13,55.24,55.13,55.24,43400.0,48.7217,48.8189,48.7217,48.8189,43400.0
2007-01-17 15:35:00,55.24,55.39,55.24,55.35,47800.0,48.8189,48.9515,48.8189,48.9161,47800.0
2007-01-17 15:40:00,55.35,55.42,55.35,55.4,86100.0,48.9161,48.978,48.9161,48.9603,86100.0
2007-01-17 15:45:00,55.4,55.43,55.37,55.43,84100.0,48.9603,48.9868,48.9338,48.9868,84100.0
2007-01-17 15:50:00,55.41,55.42,55.38,55.41,83000.0,48.9692,48.978,48.9427,48.9692,83000.0
2007-01-17 15:55:00,55.41,55.57,55.4,55.53,210000.0,48.9692,49.1106,48.9603,49.0752,210000.0
2007-01-18 09:30:00,55.4,55.4,54.92,55.0,98800.0,48.9603,48.9603,48.5361,48.6068,98800.0
2007-01-18 09:35:00,54.93,55.1,54.59,54.6,70400.0,48.545,48.6952,48.2445,48.2533,70400.0
2007-01-18 09:40:00,54.63,54.7,54.35,54.35,89900.0,48.2798,48.3417,48.0324,48.0324,89900.0
2007-01-18 09:45:00,54.36,54.57,54.34,54.45,47500.0,48.0412,48.2268,48.0235,48.1208,47500.0
2007-01-18 09:50:00,54.43,54.61,54.36,54.43,57800.0,48.1031,48.2622,48.0412,48.1031,57800.0
2007-01-18 09:55:00,54.44,54.44,54.02,54.12,56800.0,48.1119,48.1119,47.7407,47.8291,56800.0
2007-01-18 10:00:00,54.1,54.13,53.92,54.0,114500.0,47.8114,47.838,47.6524,47.7231,114500.0
2007-01-18 10:05:00,53.99,54.12,53.97,54.12,95900.0,47.7142,47.8291,47.6966,47.8291,95900.0
2007-01-18 10:10:00,54.12,54.61,54.12,54.6,99200.0,47.8291,48.2622,47.8291,48.2533,99200.0
2007-01-18 10:15:00,54.61,54.87,54.61,54.84,74500.0,48.2622,48.4919,48.2622,48.4654,74500.0
2007-01-18 10:20:00,54.84,55.07,54.84,54.94,75800.0,48.4654,48.6687,48.4654,48.5538,75800.0
2007-01-18 10:25:00,54.94,55.06,54.86,54.87,33200.0,48.5538,48.6599,48.4831,48.4919,33200.0
2007-01-18 10:30:00,54.87,55.22,54.85,55.22,50100.0,48.4919,48.8013,48.4743,48.8013,50100.0
2007-01-18 10:35:00,55.22,55.42,55.19,55.32,68100.0,48.8013,48.978,48.7747,48.8896,68100.0
2007-01-18 10:40:00,55.32,55.38,55.22,55.22,64900.0,48.8896,48.9427,48.8013,48.8013,64900.0
2007-01-18 10:45:00,55.21,55.3,55.07,55.07,46200.0,48.7924,48.872,48.6687,48.6687,46200.0
2007-01-18 10:50:00,55.06,55.11,54.98,55.08,27800.0,48.6599,48.704,48.5892,48.6775,27800.0
2007-01-18 10:55:00,55.07,55.07,54.85,54.86,17300.0,48.6687,48.6687,48.4743,48.4831,17300.0
2007-01-18 11:00:00,54.86,55.07,54.85,54.88,39300.0,48.4831,48.6687,48.4743,48.5008,39300.0
2007-01-18 11:05:00,54.88,55.01,54.82,54.82,70400.0,48.5008,48.6157,48.4477,48.4477,70400.0
2007-01-18 11:10:00,54.8,54.81,54.76,54.76,35400.0,48.4301,48.4389,48.3947,48.3947,35400.0
2007-01-18 11:15:00,54.75,54.76,54.68,54.76,49900.0,48.3859,48.3947,48.324,48.3947,49900.0
2007-01-18 11:20:00,54.76,54.76,54.64,54.64,22200.0,48.3947,48.3947,48.2887,48.2887,22200.0
2007-01-18 11:25:00,54.63,54.69,54.59,54.68,27400.0,48.2798,48.3329,48.2445,48.324,27400.0
2007-01-18 11:30:00,54.68,54.84,54.62,54.73,31100.0,48.324,48.4654,48.271,48.3682,31100.0
2007-01-18 11:35:00,54.75,54.92,54.74,54.89,28600.0,48.3859,48.5361,48.377,48.5096,28600.0
2007-01-18 11:40:00,54.86,55.01,54.83,54.91,24900.0,48.4831,48.6157,48.4566,48.5273,24900.0
2007-01-18 11:45:00,54.91,55.14,54.91,55.14,34000.0,48.5273,48.7306,48.5273,48.7306,34000.0
2007-01-18 11:50:00,55.13,55.15,55.07,55.1,20600.0,48.7217,48.7394,48.6687,48.6952,20600.0
2007-01-18 11:55:00,55.1,55.1,54.95,55.05,16000.0,48.6952,48.6952,48.5626,48.651,16000.0
2007-01-18 12:00:00,55.05,55.18,55.05,55.13,32100.0,48.651,48.7659,48.651,48.7217,32100.0
2007-01-18 12:05:00,55.13,55.15,54.96,54.96,19900.0,48.7217,48.7394,48.5715,48.5715,19900.0
2007-01-18 12:10:00,54.96,54.96,54.75,54.82,19000.0,48.5715,48.5715,48.3859,48.4477,19000.0
2007-01-18 12:15:00,54.81,54.93,54.79,54.82,23400.0,48.4389,48.545,48.4212,48.4477,23400.0
2007-01-18 12:20:00,54.82,54.96,54.74,54.95,30300.0,48.4477,48.5715,48.377,48.5626,30300.0
2007-01-18 12:25:00,54.95,54.97,54.89,54.96,15200.0,48.5626,48.5803,48.5096,48.5715,15200.0
2007-01-18 12:30:00,54.98,54.98,54.78,54.8,41100.0,48.5892,48.5892,48.4124,48.4301,41100.0
2007-01-18 12:35:00,54.8,54.8,54.69,54.79,29900.0,48.4301,48.4301,48.3329,48.4212,29900.0
2007-01-18 12:40:00,54.79,54.85,54.61,54.62,36400.0,48.4212,48.4743,48.2622,48.271,36400.0
2007-01-18 12:45:00,54.62,54.84,54.62,54.69,39400.0,48.271,48.4654,48.271,48.3329,39400.0
2007-01-18 12:50:00,54.68,54.85,54.66,54.8,30000.0,48.324,48.4743,48.3063,48.4301,30000.0
2007-01-18 12:55:00,54.8,54.82,54.77,54.79,16700.0,48.4301,48.4477,48.4036,48.4212,16700.0
2007-01-18 13:00:00,54.79,54.83,54.77,54.83,11600.0,48.4212,48.4566,48.4036,48.4566,11600.0
2007-01-18 13:05:00,54.81,54.84,54.78,54.84,10500.0,48.4389,48.4654,48.4124,48.4654,10500.0
2007-01-18 13:10:00,54.84,54.88,54.77,54.78,18500.0,48.4654,48.5008,48.4036,48.4124,18500.0
2007-01-18 13:15:00,54.76,54.84,54.75,54.82,51600.0,48.3947,48.4654,48.3859,48.4477,51600.0
2007-01-18 13:20:00,54.82,54.82,54.74,54.79,14200.0,48.4477,48.4477,48.377,48.4212,14200.0
2007-01-18 13:25:00,54.79,54.9,54.79,54.88,34300.0,48.4212,48.5185,48.4212,48.5008,34300.0
2007-01-18 13:30:00,54.88,55.04,54.87,55.01,31900.0,48.5008,48.6422,48.4919,48.6157,31900.0
2007-01-18 13:35:00,55.01,55.03,54.96,55.0,29200.0,48.6157,48.6333,48.5715,48.6068,29200.0
2007-01-18 13:40:00,54.99,55.11,54.9,54.91,19400.0,48.598,48.704,48.5185,48.5273,19400.0
2007-01-18 13:45:00,54.92,55.0,54.88,54.88,13600.0,48.5361,48.6068,48.5008,48.5008,13600.0
2007-01-18 13:50:00,54.88,54.9,54.83,54.87,22300.0,48.5008,48.5185,48.4566,48.4919,22300.0
2007-01-18 13:55:00,54.87,54.93,54.8,54.8,11500.0,48.4919,48.545,48.4301,48.4301,11500.0
2007-01-18 14:00:00,54.8,54.8,54.72,54.74,15300.0,48.4301,48.4301,48.3594,48.377,15300.0
2007-01-18 14:05:00,54.73,54.77,54.67,54.74,19900.0,48.3682,48.4036,48.3152,48.377,19900.0
2007-01-18 14:10:00,54.74,54.8,54.7,54.77,19200.0,48.377,48.4301,48.3417,48.4036,19200.0
2007-01-18 14:15:00,54.77,54.81,54.71,54.73,9900.0,48.4036,48.4389,48.3505,48.3682,9900.0
2007-01-18 14:20:00,54.72,54.75,54.63,54.64,23800.0,48.3594,48.3859,48.2798,48.2887,23800.0
2007-01-18 14:25:00,54.63,54.7,54.59,54.59,21700.0,48.2798,48.3417,48.2445,48.2445,21700.0
2007-01-18 14:30:00,54.59,54.73,54.53,54.72,24300.0,48.2445,48.3682,48.1915,48.3594,24300.0
2007-01-18 14:35:00,54.71,54.71,54.57,54.57,22300.0,48.3505,48.3505,48.2268,48.2268,22300.0
2007-01-18 14:40:00,54.57,54.66,54.53,54.57,24300.0,48.2268,48.3063,48.1915,48.2268,24300.0
2007-01-18 14:45:00,54.57,54.67,54.57,54.65,12700.0,48.2268,48.3152,48.2268,48.2975,12700.0
2007-01-18 14:50:00,54.65,54.65,54.58,54.65,19900.0,48.2975,48.2975,48.2356,48.2975,19900.0
2007-01-18 14:55:00,54.68,54.71,54.6,54.6,8800.0,48.324,48.3505,48.2533,48.2533,8800.0
2007-01-18 15:00:00,54.6,54.6,54.55,54.58,13800.0,48.2533,48.2533,48.2091,48.2356,13800.0
2007-01-18 15:05:00,54.58,54.63,54.56,54.63,11000.0,48.2356,48.2798,48.218,48.2798,11000.0
2007-01-18 15:10:00,54.64,54.71,54.61,54.67,14000.0,48.2887,48.3505,48.2622,48.3152,14000.0
2007-01-18 15:15:00,54.66,54.72,54.56,54.6,20300.0,48.3063,48.3594,48.218,48.2533,20300.0
2007-01-18 15:20:00,54.59,54.69,54.58,54.67,20400.0,48.2445,48.3329,48.2356,48.3152,20400.0
2007-01-18 15:25:00,54.67,54.7,54.62,54.63,22300.0,48.3152,48.3417,48.271,48.2798,22300.0
2007-01-18 15:30:00,54.63,54.82,54.63,54.82,36400.0,48.2798,48.4477,48.2798,48.4477,36400.0
2007-01-18 15:35:00,54.81,54.91,54.77,54.86,54400.0,48.4389,48.5273,48.4036,48.4831,54400.0
2007-01-18 15:40:00,54.86,54.91,54.8,54.84,58100.0,48.4831,48.5273,48.4301,48.4654,58100.0
2007-01-18 15:45:00,54.84,54.87,54.81,54.86,61400.0,48.4654,48.4919,48.4389,48.4831,61400.0
2007-01-18 15:50:00,54.86,54.87,54.79,54.84,91600.0,48.4831,48.4919,48.4212,48.4654,91600.0
2007-01-18 15:55:00,54.85,54.88,54.75,54.8,53400.0,48.4743,48.5008,48.3859,48.4301,53400.0
2007-01-19 09:30:00,55.0,55.0,54.76,54.76,60600.0,48.6068,48.6068,48.3947,48.3947,60600.0
2007-01-19 09:35:00,54.79,54.85,54.68,54.8,5800.0,48.4212,48.4743,48.324,48.4301,5800.0
2007-01-19 09:40:00,54.8,54.91,54.57,54.64,23400.0,48.4301,48.5273,48.2268,48.2887,23400.0
2007-01-19 09:45:00,54.63,54.79,54.63,54.69,11300.0,48.2798,48.4212,48.2798,48.3329,11300.0
2007-01-19 09:50:00,54.67,54.74,54.57,54.72,6900.0,48.3152,48.377,48.2268,48.3594,6900.0
2007-01-19 09:55:00,54.76,54.85,54.71,54.8,5500.0,48.3947,48.4743,48.3505,48.4301,5500.0
2007-01-19 10:00:00,54.79,54.8,54.65,54.65,21400.0,48.4212,48.4301,48.2975,48.2975,21400.0
2007-01-19 10:05:00,54.64,54.75,54.64,54.7,26500.0,48.2887,48.3859,48.2887,48.3417,26500.0
2007-01-19 10:10:00,54.7,54.8,54.7,54.74,18000.0,48.3417,48.4301,48.3417,48.377,18000.0
2007-01-19 10:15:00,54.74,54.8,54.72,54.79,32800.0,48.377,48.4301,48.3594,48.4212,32800.0
2007-01-19 10:20:00,54.79,54.79,54.76,54.77,7000.0,48.4212,48.4212,48.3947,48.4036,7000.0
2007-01-19 10:25:00,54.77,54.78,54.73,54.75,9600.0,48.4036,48.4124,48.3682,48.3859,9600.0
2007-01-19 10:30:00,54.74,54.89,54.74,54.74,15400.0,48.377,48.5096,48.377,48.377,15400.0
2007-01-19 10:35:00,54.74,54.81,54.71,54.77,12200.0,48.377,48.4389,48.3505,48.4036,12200.0
2007-01-19 10:40:00,54.74,54.78,54.66,54.72,14100.0,48.377,48.4124,48.3063,48.3594,14100.0
2007-01-19 10:45:00,54.72,54.73,54.67,54.69,12500.0,48.3594,48.3682,48.3152,48.3329,12500.0
2007-01-19 10:50:00,54.69,54.85,54.65,54.85,22700.0,48.3329,48.4743,48.2975,48.4743,22700.0
2007-01-19 10:55:00,54.87,54.96,54.85,54.86,18800.0,48.4919,48.5715,48.4743,48.4831,18800.0
2007-01-19 11:00:00,54.86,54.98,54.84,54.92,10800.0,48.4831,48.5892,48.4654,48.5361,10800.0
2007-01-19 11:05:00,54.93,54.93,54.75,54.76,20600.0,48.545,48.545,48.3859,48.3947,20600.0
2007-01-19 11:10:00,54.8,54.89,54.8,54.86,10600.0,48.4301,48.5096,48.4301,48.4831,10600.0
2007-01-19 11:15:00,54.86,54.86,54.75,54.75,15600.0,48.4831,48.4831,48.3859,48.3859,15600.0
2007-01-19 11:20:00,54.75,54.77,54.73,54.73,11300.0,48.3859,48.4036,48.3682,48.3682,11300.0
2007-01-19 11:25:00,54.72,54.73,54.63,54.65,5500.0,48.3594,48.3682,48.2798,48.2975,5500.0
2007-01-19 11:30:00,54.63,54.75,54.59,54.72,12900.0,48.2798,48.3859,48.2445,48.3594,12900.0
2007-01-19 11:35:00,54.72,54.72,54.69,54.69,8500.0,48.3594,48.3594,48.3329,48.3329,8500.0
2007-01-19 11:40:00,54.7,54.81,54.7,54.8,7800.0,48.3417,48.4389,48.3417,48.4301,7800.0
2007-01-19 11:45:00,54.8,54.8,54.76,54.77,4100.0,48.4301,48.4301,48.3947,48.4036,4100.0
2007-01-19 11:50:00,54.76,54.82,54.74,54.74,9000.0,48.3947,48.4477,48.377,48.377,9000.0
2007-01-19 11:55:00,54.74,54.79,54.71,54.73,8400.0,48.377,48.4212,48.3505,48.3682,8400.0
2007-01-19 12:00:00,54.73,54.77,54.68,54.7,8300.0,48.3682,48.4036,48.324,48.3417,8300.0
2007-01-19 12:05:00,54.69,54.72,54.63,54.63,13400.0,48.3329,48.3594,48.2798,48.2798,13400.0
2007-01-19 12:10:00,54.63,54.63,54.5,54.55,20400.0,48.2798,48.2798,48.1649,48.2091,20400.0
2007-01-19 12:15:00,54.57,54.6,54.53,54.57,6300.0,48.2268,48.2533,48.1915,48.2268,6300.0
2007-01-19 12:20:00,54.56,54.6,54.54,54.56,5900.0,48.218,48.2533,48.2003,48.218,5900.0
2007-01-19 12:25:00,54.54,54.56,54.49,54.54,5200.0,48.2003,48.218,48.1561,48.2003,5200.0
2007-01-19 12:30:00,54.54,54.58,54.48,54.49,18600.0,48.2003,48.2356,48.1473,48.1561,18600.0
2007-01-19 12:35:00,54.5,54.55,54.45,54.55,11300.0,48.1649,48.2091,48.1208,48.2091,11300.0
2007-01-19 12:40:00,54.54,54.55,54.46,54.46,11800.0,48.2003,48.2091,48.1296,48.1296,11800.0
2007-01-19 12:45:00,54.45,54.55,54.43,54.49,16800.0,48.1208,48.2091,48.1031,48.1561,16800.0
2007-01-19 12:50:00,54.5,54.54,54.5,54.5,8400.0,48.1649,48.2003,48.1649,48.1649,8400.0
2007-01-19 12:55:00,54.51,54.51,54.43,54.48,16400.0,48.1738,48.1738,48.1031,48.1473,16400.0
2007-01-19 13:00:00,54.46,54.54,54.46,54.46,10600.0,48.1296,48.2003,48.1296,48.1296,10600.0
2007-01-19 13:05:00,54.45,54.45,54.41,54.42,11300.0,48.1208,48.1208,48.0854,48.0942,11300.0
2007-01-19 13:10:00,54.42,54.46,54.42,54.43,9200.0,48.0942,48.1296,48.0942,48.1031,9200.0
2007-01-19 13:15:00,54.43,54.45,54.39,54.4,8600.0,48.1031,48.1208,48.0677,48.0766,8600.0
2007-01-19 13:20:00,54.4,54.41,54.36,54.36,4700.0,48.0766,48.0854,48.0412,48.0412,4700.0
2007-01-19 13:25:00,54.36,54.4,54.36,54.39,5900.0,48.0412,48.0766,48.0412,48.0677,5900.0
2007-01-19 13:30:00,54.4,54.45,54.4,54.4,7700.0,48.0766,48.1208,48.0766,48.0766,7700.0
2007-01-19 13:35:00,54.4,54.4,54.31,54.35,10100.0,48.0766,48.0766,47.997,48.0324,10100.0
2007-01-19 13:40:00,54.36,54.45,54.36,54.44,5300.0,48.0412,48.1208,48.0412,48.1119,5300.0
2007-01-19 13:45:00,54.43,54.49,54.42,54.46,6400.0,48.1031,48.1561,48.0942,48.1296,6400.0
2007-01-19 13:50:00,54.46,54.48,54.45,54.48,1600.0,48.1296,48.1473,48.1208,48.1473,1600.0
2007-01-19 13:55:00,54.45,54.45,54.43,54.43,11900.0,48.1208,48.1208,48.1031,48.1031,11900.0
2007-01-19 14:00:00,54.41,54.49,54.41,54.46,2500.0,48.0854,48.1561,48.0854,48.1296,2500.0
2007-01-19 14:05:00,54.45,54.54,54.45,54.53,8400.0,48.1208,48.2003,48.1208,48.1915,8400.0
2007-01-19 14:10:00,54.53,54.61,54.53,54.57,9500.0,48.1915,48.2622,48.1915,48.2268,9500.0
2007-01-19 14:15:00,54.56,54.57,54.5,54.53,12200.0,48.218,48.2268,48.1649,48.1915,12200.0
2007-01-19 14:20:00,54.54,54.66,54.54,54.66,17800.0,48.2003,48.3063,48.2003,48.3063,17800.0
2007-01-19 14:25:00,54.65,54.65,54.58,54.6,11500.0,48.2975,48.2975,48.2356,48.2533,11500.0
2007-01-19 14:30:00,54.59,54.63,54.57,54.61,8600.0,48.2445,48.2798,48.2268,48.2622,8600.0
2007-01-19 14:35:00,54.61,54.62,54.57,54.58,5400.0,48.2622,48.271,48.2268,48.2356,5400.0
2007-01-19 14:40:00,54.57,54.59,54.56,54.58,12800.0,48.2268,48.2445,48.218,48.2356,12800.0
2007-01-19 14:45:00,54.57,54.59,54.54,54.55,6600.0,48.2268,48.2445,48.2003,48.2091,6600.0
2007-01-19 14:50:00,54.55,54.57,54.51,54.51,9000.0,48.2091,48.2268,48.1738,48.1738,9000.0
2007-01-19 14:55:00,54.49,54.57,54.49,54.57,7200.0,48.1561,48.2268,48.1561,48.2268,7200.0
2007-01-19 15:00:00,54.56,54.57,54.54,54.56,12700.0,48.218,48.2268,48.2003,48.218,12700.0
2007-01-19 15:05:00,54.55,54.56,54.47,54.48,18100.0,48.2091,48.218,48.1384,48.1473,18100.0
2007-01-19 15:10:00,54.49,54.5,54.46,54.47,10300.0,48.1561,48.1649,48.1296,48.1384,10300.0
2007-01-19 15:15:00,54.47,54.5,54.45,54.49,13500.0,48.1384,48.1649,48.1208,48.1561,13500.0
2007-01-19 15:20:00,54.47,54.55,54.47,54.54,18500.0,48.1384,48.2091,48.1384,48.2003,18500.0
2007-01-19 15:25:00,54.54,54.54,54.45,54.47,21200.0,48.2003,48.2003,48.1208,48.1384,21200.0
2007-01-19 15:30:00,54.49,54.5,54.47,54.49,9100.0,48.1561,48.1649,48.1384,48.1561,9100.0
2007-01-19 15:35:00,54.49,54.49,54.46,54.46,12600.0,48.1561,48.1561,48.1296,48.1296,12600.0
2007-01-19 15:40:00,54.46,54.5,54.45,54.45,29700.0,48.1296,48.1649,48.1208,48.1208,29700.0
2007-01-19 15:45:00,54.45,54.48,54.39,54.39,39200.0,48.1208,48.1473,48.0677,48.0677,39200.0
2007-01-19 15:50:00,54.38,54.43,54.38,54.41,33600.0,48.0589,48.1031,48.0589,48.0854,33600.0
2007-01-19 15:55:00,54.41,54.5,54.4,54.5,25200.0,48.0854,48.1649,48.0766,48.1649,25200.0
2007-01-22 09:30:00,54.47,54.54,54.41,54.41,8300.0,48.1384,48.2003,48.0854,48.0854,8300.0
2007-01-22 09:35:00,54.4,54.49,54.33,54.49,12600.0,48.0766,48.1561,48.0147,48.1561,12600.0
2007-01-22 09:40:00,54.44,54.5,54.4,54.47,8000.0,48.1119,48.1649,48.0766,48.1384,8000.0
2007-01-22 09:45:00,54.48,54.68,54.48,54.61,11200.0,48.1473,48.324,48.1473,48.2622,11200.0
2007-01-22 09:50:00,54.63,54.75,54.56,54.61,19200.0,48.2798,48.3859,48.218,48.2622,19200.0
2007-01-22 09:55:00,54.62,54.73,54.6,54.73,15800.0,48.271,48.3682,48.2533,48.3682,15800.0
2007-01-22 10:00:00,54.72,54.74,54.67,54.71,19600.0,48.3594,48.377,48.3152,48.3505,19600.0
2007-01-22 10:05:00,54.7,54.83,54.7,54.83,19100.0,48.3417,48.4566,48.3417,48.4566,19100.0
2007-01-22 10:10:00,54.83,54.89,54.75,54.79,25100.0,48.4566,48.5096,48.3859,48.4212,25100.0
2007-01-22 10:15:00,54.8,54.84,54.75,54.75,31700.0,48.4301,48.4654,48.3859,48.3859,31700.0
2007-01-22 10:20:00,54.75,54.79,54.7,54.7,14700.0,48.3859,48.4212,48.3417,48.3417,14700.0
2007-01-22 10:25:00,54.7,54.75,54.65,54.67,22500.0,48.3417,48.3859,48.2975,48.3152,22500.0
2007-01-22 10:30:00,54.67,54.67,54.6,54.64,11900.0,48.3152,48.3152,48.2533,48.2887,11900.0
2007-01-22 10:35:00,54.64,54.66,54.6,54.6,13900.0,48.2887,48.3063,48.2533,48.2533,13900.0
2007-01-22 10:40:00,54.62,54.62,54.47,54.49,32500.0,48.271,48.271,48.1384,48.1561,32500.0
2007-01-22 10:45:00,54.48,54.54,54.44,54.51,11100.0,48.1473,48.2003,48.1119,48.1738,11100.0
2007-01-22 10:50:00,54.51,54.63,54.51,54.59,13800.0,48.1738,48.2798,48.1738,48.2445,13800.0
2007-01-22 10:55:00,54.59,54.6,54.55,54.56,9400.0,48.2445,48.2533,48.2091,48.218,9400.0
2007-01-22 11:00:00,54.58,54.6,54.55,54.55,4800.0,48.2356,48.2533,48.2091,48.2091,4800.0
2007-01-22 11:05:00,54.55,54.6,54.52,54.6,10200.0,48.2091,48.2533,48.1826,48.2533,10200.0
2007-01-22 11:10:00,54.61,54.62,54.52,54.6,24400.0,48.2622,48.271,48.1826,48.2533,24400.0
2007-01-22 11:15:00,54.6,54.6,54.57,54.58,11500.0,48.2533,48.2533,48.2268,48.2356,11500.0
2007-01-22 11:20:00,54.57,54.57,54.52,54.53,8300.0,48.2268,48.2268,48.1826,48.1915,8300.0
2007-01-22 11:25:00,54.53,54.55,54.48,54.55,9300.0,48.1915,48.2091,48.1473,48.2091,9300.0
2007-01-22 11:30:00,54.55,54.6,54.52,54.6,31000.0,48.2091,48.2533,48.1826,48.2533,31000.0
2007-01-22 11:35:00,54.59,54.6,54.57,54.59,11300.0,48.2445,48.2533,48.2268,48.2445,11300.0
2007-01-22 11:40:00,54.58,54.59,54.49,54.52,13600.0,48.2356,48.2445,48.1561,48.1826,13600.0
2007-01-22 11:45:00,54.54,54.55,54.51,54.55,8000.0,48.2003,48.2091,48.1738,48.2091,8000.0
2007-01-22 11:50:00,54.56,54.56,54.54,54.55,7900.0,48.218,48.218,48.2003,48.2091,7900.0
2007-01-22 11:55:00,54.55,54.57,54.49,54.55,9400.0,48.2091,48.2268,48.1561,48.2091,9400.0
2007-01-22 12:00:00,54.54,54.6,54.54,54.56,5900.0,48.2003,48.2533,48.2003,48.218,5900.0
2007-01-22 12:05:00,54.57,54.58,54.52,54.54,4400.0,48.2268,48.2356,48.1826,48.2003,4400.0
2007-01-22 12:10:00,54.53,54.54,54.51,54.52,11200.0,48.1915,48.2003,48.1738,48.1826,11200.0
2007-01-22 12:15:00,54.53,54.53,54.49,54.51,7700.0,48.1915,48.1915,48.1561,48.1738,7700.0
2007-01-22 12:20:00,54.51,54.51,54.48,54.49,15100.0,48.1738,48.1738,48.1473,48.1561,15100.0
2007-01-22 12:25:00,54.49,54.5,54.46,54.47,13500.0,48.1561,48.1649,48.1296,48.1384,13500.0
2007-01-22 12:30:00,54.48,54.49,54.44,54.48,14400.0,48.1473,48.1561,48.1119,48.1473,14400.0
2007-01-22 12:35:00,54.48,54.51,54.46,54.47,19100.0,48.1473,48.1738,48.1296,48.1384,19100.0
2007-01-22 12:40:00,54.45,54.5,54.45,54.49,17000.0,48.1208,48.1649,48.1208,48.1561,17000.0
2007-01-22 12:45:00,54.48,54.49,54.4,54.47,15800.0,48.1473,48.1561,48.0766,48.1384,15800.0
2007-01-22 12:50:00,54.48,54.51,54.41,54.42,35300.0,48.1473,48.1738,48.0854,48.0942,35300.0
2007-01-22 12:55:00,54.43,54.49,54.42,54.42,4700.0,48.1031,48.1561,48.0942,48.0942,4700.0
2007-01-22 13:00:00,54.41,54.45,54.36,54.36,11400.0,48.0854,48.1208,48.0412,48.0412,11400.0
2007-01-22 13:05:00,54.37,54.37,54.21,54.21,15500.0,48.0501,48.0501,47.9087,47.9087,15500.0
2007-01-22 13:10:00,54.22,54.25,54.14,54.14,13300.0,47.9175,47.944,47.8468,47.8468,13300.0
2007-01-22 13:15:00,54.15,54.19,54.15,54.18,6800.0,47.8556,47.891,47.8556,47.8821,6800.0
2007-01-22 13:20:00,54.18,54.19,54.15,54.19,8900.0,47.8821,47.891,47.8556,47.891,8900.0
2007-01-22 13:25:00,54.2,54.25,54.15,54.25,6300.0,47.8998,47.944,47.8556,47.944,6300.0
2007-01-22 13:30:00,54.22,54.23,54.18,54.18,7100.0,47.9175,47.9263,47.8821,47.8821,7100.0
2007-01-22 13:35:00,54.18,54.19,54.12,54.12,6100.0,47.8821,47.891,47.8291,47.8291,6100.0
2007-01-22 13:40:00,54.12,54.13,54.11,54.11,8900.0,47.8291,47.838,47.8203,47.8203,8900.0
2007-01-22 13:45:00,54.1,54.1,53.94,53.98,18500.0,47.8114,47.8114,47.67,47.7054,18500.0
2007-01-22 13:50:00,53.97,54.11,53.97,54.11,22900.0,47.6966,47.8203,47.6966,47.8203,22900.0
2007-01-22 13:55:00,54.12,54.16,54.11,54.13,7200.0,47.8291,47.8645,47.8203,47.838,7200.0
2007-01-22 14:00:00,54.12,54.2,54.09,54.18,27000.0,47.8291,47.8998,47.8026,47.8821,27000.0
2007-01-22 14:05:00,54.19,54.19,54.11,54.13,5700.0,47.891,47.891,47.8203,47.838,5700.0
2007-01-22 14:10:00,54.12,54.12,54.04,54.1,10300.0,47.8291,47.8291,47.7584,47.8114,10300.0
2007-01-22 14:15:00,54.13,54.15,54.07,54.07,6000.0,47.838,47.8556,47.7849,47.7849,6000.0
2007-01-22 14:20:00,54.09,54.1,54.06,54.09,6600.0,47.8026,47.8114,47.7761,47.8026,6600.0
2007-01-22 14:25:00,54.1,54.14,54.08,54.08,6400.0,47.8114,47.8468,47.7938,47.7938,6400.0
2007-01-22 14:30:00,54.07,54.1,54.04,54.1,6700.0,47.7849,47.8114,47.7584,47.8114,6700.0
2007-01-22 14:35:00,54.09,54.1,54.02,54.03,7900.0,47.8026,47.8114,47.7407,47.7496,7900.0
2007-01-22 14:40:00,54.04,54.08,54.04,54.05,8200.0,47.7584,47.7938,47.7584,47.7673,8200.0
2007-01-22 14:45:00,54.06,54.09,54.01,54.01,8400.0,47.7761,47.8026,47.7319,47.7319,8400.0
2007-01-22 14:50:00,54.0,54.02,53.96,53.99,26500.0,47.7231,47.7407,47.6877,47.7142,26500.0
2007-01-22 14:55:00,53.98,54.05,53.97,54.03,11400.0,47.7054,47.7673,47.6966,47.7496,11400.0
2007-01-22 15:00:00,54.04,54.04,53.93,53.95,24500.0,47.7584,47.7584,47.6612,47.6789,24500.0
2007-01-22 15:05:00,53.96,54.02,53.94,53.97,40300.0,47.6877,47.7407,47.67,47.6966,40300.0
2007-01-22 15:10:00,53.96,54.03,53.94,53.97,27900.0,47.6877,47.7496,47.67,47.6966,27900.0
2007-01-22 15:15:00,53.99,54.02,53.91,53.94,13400.0,47.7142,47.7407,47.6435,47.67,13400.0
2007-01-22 15:20:00,53.91,53.94,53.88,53.94,25100.0,47.6435,47.67,47.617,47.67,25100.0
2007-01-22 15:25:00,53.95,53.97,53.91,53.95,29500.0,47.6789,47.6966,47.6435,47.6789,29500.0
2007-01-22 15:30:00,53.95,53.95,53.87,53.95,45200.0,47.6789,47.6789,47.6082,47.6789,45200.0
2007-01-22 15:35:00,53.95,53.99,53.91,53.98,22800.0,47.6789,47.7142,47.6435,47.7054,22800.0
2007-01-22 15:40:00,53.94,53.95,53.9,53.92,22900.0,47.67,47.6789,47.6347,47.6524,22900.0
2007-01-22 15:45:00,53.92,53.94,53.91,53.91,23300.0,47.6524,47.67,47.6435,47.6435,23300.0
2007-01-22 15:50:00,53.91,53.94,53.89,53.9,27500.0,47.6435,47.67,47.6259,47.6347,27500.0
2007-01-22 15:55:00,53.9,53.92,53.88,53.89,29100.0,47.6347,47.6524,47.617,47.6259,29100.0
2007-01-23 09:30:00,53.98,54.02,53.8,53.85,14900.0,47.7054,47.7407,47.5463,47.5905,14900.0
2007-01-23 09:35:00,53.85,53.86,53.39,53.39,27200.0,47.5905,47.5993,47.184,47.184,27200.0
2007-01-23 09:40:00,53.39,53.64,53.38,53.59,45200.0,47.184,47.4049,47.1751,47.3607,45200.0
2007-01-23 09:45:00,53.58,53.82,53.47,53.76,39200.0,47.3519,47.564,47.2547,47.511,39200.0
2007-01-23 09:50:00,53.76,53.76,53.58,53.63,29700.0,47.511,47.511,47.3519,47.3961,29700.0
2007-01-23 09:55:00,53.63,53.76,53.57,53.76,21400.0,47.3961,47.511,47.343,47.511,21400.0
2007-01-23 10:00:00,53.75,53.75,53.63,53.69,27600.0,47.5021,47.5021,47.3961,47.4491,27600.0
2007-01-23 10:05:00,53.7,53.72,53.64,53.69,34700.0,47.4579,47.4756,47.4049,47.4491,34700.0
2007-01-23 10:10:00,53.67,53.76,53.67,53.72,24000.0,47.4314,47.511,47.4314,47.4756,24000.0
2007-01-23 10:15:00,53.74,53.87,53.72,53.83,31000.0,47.4933,47.6082,47.4756,47.5728,31000.0
2007-01-23 10:20:00,53.83,53.85,53.75,53.79,24900.0,47.5728,47.5905,47.5021,47.5375,24900.0
2007-01-23 10:25:00,53.82,53.83,53.77,53.79,14400.0,47.564,47.5728,47.5198,47.5375,14400.0
2007-01-23 10:30:00,53.78,53.8,53.73,53.76,13200.0,47.5286,47.5463,47.4845,47.511,13200.0
2007-01-23 10:35:00,53.76,53.8,53.76,53.79,7000.0,47.511,47.5463,47.511,47.5375,7000.0
2007-01-23 10:40:00,53.79,53.81,53.74,53.78,16200.0,47.5375,47.5552,47.4933,47.5286,16200.0
2007-01-23 10:45:00,53.79,53.9,53.76,53.9,10500.0,47.5375,47.6347,47.511,47.6347,10500.0
2007-01-23 10:50:00,53.9,54.0,53.9,53.95,19400.0,47.6347,47.7231,47.6347,47.6789,19400.0
2007-01-23 10:55:00,53.93,54.13,53.93,54.05,21800.0,47.6612,47.838,47.6612,47.7673,21800.0
2007-01-23 11:00:00,54.03,54.04,53.94,53.96,9000.0,47.7496,47.7584,47.67,47.6877,9000.0
2007-01-23 11:05:00,53.96,54.19,53.96,54.15,12900.0,47.6877,47.891,47.6877,47.8556,12900.0
2007-01-23 11:10:00,54.13,54.26,54.13,54.24,9900.0,47.838,47.9528,47.838,47.9352,9900.0
2007-01-23 11:15:00,54.24,54.28,54.19,54.2,6600.0,47.9352,47.9705,47.891,47.8998,6600.0
2007-01-23 11:20:00,54.18,54.2,54.13,54.14,11700.0,47.8821,47.8998,47.838,47.8468,11700.0
2007-01-23 11:25:00,54.14,54.15,54.03,54.04,10000.0,47.8468,47.8556,47.7496,47.7584,10000.0
2007-01-23 11:30:00,54.04,54.08,53.92,53.92,11000.0,47.7584,47.7938,47.6524,47.6524,11000.0
2007-01-23 11:35:00,53.95,53.96,53.91,53.94,8900.0,47.6789,47.6877,47.6435,47.67,8900.0
2007-01-23 11:40:00,53.94,53.97,53.92,53.92,6100.0,47.67,47.6966,47.6524,47.6524,6100.0
2007-01-23 11:45:00,53.91,53.91,53.84,53.84,8600.0,47.6435,47.6435,47.5817,47.5817,8600.0
2007-01-23 11:50:00,53.83,53.84,53.78,53.78,8100.0,47.5728,47.5817,47.5286,47.5286,8100.0
2007-01-23 11:55:00,53.78,53.89,53.78,53.89,7400.0,47.5286,47.6259,47.5286,47.6259,7400.0
2007-01-23 12:00:00,53.88,53.88,53.83,53.84,10300.0,47.617,47.617,47.5728,47.5817,10300.0
2007-01-23 12:05:00,53.84,53.91,53.84,53.91,5200.0,47.5817,47.6435,47.5817,47.6435,5200.0
2007-01-23 12:10:00,53.88,53.89,53.81,53.87,9100.0,47.617,47.6259,47.5552,47.6082,9100.0
2007-01-23 12:15:00,53.86,53.89,53.86,53.88,5000.0,47.5993,47.6259,47.5993,47.617,5000.0
2007-01-23 12:20:00,53.87,53.9,53.81,53.82,11800.0,47.6082,47.6347,47.5552,47.564,11800.0
2007-01-23 12:25:00,53.81,53.92,53.8,53.87,11100.0,47.5552,47.6524,47.5463,47.6082,11100.0
2007-01-23 12:30:00,53.86,53.91,53.83,53.85,11900.0,47.5993,47.6435,47.5728,47.5905,11900.0
2007-01-23 12:35:00,53.84,53.86,53.82,53.86,38500.0,47.5817,47.5993,47.564,47.5993,38500.0
2007-01-23 12:40:00,53.84,53.92,53.82,53.92,19100.0,47.5817,47.6524,47.564,47.6524,19100.0
2007-01-23 12:45:00,53.92,53.94,53.86,53.89,28300.0,47.6524,47.67,47.5993,47.6259,28300.0
2007-01-23 12:50:00,53.89,53.94,53.87,53.88,13000.0,47.6259,47.67,47.6082,47.617,13000.0
2007-01-23 12:55:00,53.88,53.9,53.87,53.9,9900.0,47.617,47.6347,47.6082,47.6347,9900.0
2007-01-23 13:00:00,53.88,53.93,53.88,53.89,13200.0,47.617,47.6612,47.617,47.6259,13200.0
2007-01-23 13:05:00,53.89,54.01,53.89,54.0,19500.0,47.6259,47.7319,47.6259,47.7231,19500.0
2007-01-23 13:10:00,54.01,54.03,53.98,53.98,10800.0,47.7319,47.7496,47.7054,47.7054,10800.0
2007-01-23 13:15:00,53.99,54.06,53.96,54.0,53300.0,47.7142,47.7761,47.6877,47.7231,53300.0
2007-01-23 13:20:00,54.01,54.04,54.0,54.02,7800.0,47.7319,47.7584,47.7231,47.7407,7800.0
2007-01-23 13:25:00,54.01,54.04,53.97,53.97,27000.0,47.7319,47.7584,47.6966,47.6966,27000.0
2007-01-23 13:30:00,53.95,53.96,53.92,53.96,3100.0,47.6789,47.6877,47.6524,47.6877,3100.0
2007-01-23 13:35:00,53.96,54.02,53.95,53.95,9400.0,47.6877,47.7407,47.6789,47.6789,9400.0
2007-01-23 13:40:00,53.95,53.99,53.92,53.99,9200.0,47.6789,47.7142,47.6524,47.7142,9200.0
2007-01-23 13:45:00,53.99,54.02,53.99,53.99,6600.0,47.7142,47.7407,47.7142,47.7142,6600.0
2007-01-23 13:50:00,54.02,54.03,53.99,53.99,14200.0,47.7407,47.7496,47.7142,47.7142,14200.0
2007-01-23 13:55:00,54.0,54.02,53.99,54.0,7200.0,47.7231,47.7407,47.7142,47.7231,7200.0
2007-01-23 14:00:00,54.01,54.02,53.95,53.95,11400.0,47.7319,47.7407,47.6789,47.6789,11400.0
2007-01-23 14:05:00,53.98,53.98,53.91,53.92,19000.0,47.7054,47.7054,47.6435,47.6524,19000.0
2007-01-23 14:10:00,53.93,53.98,53.89,53.91,19700.0,47.6612,47.7054,47.6259,47.6435,19700.0
2007-01-23 14:15:00,53.92,53.94,53.86,53.86,5100.0,47.6524,47.67,47.5993,47.5993,5100.0
2007-01-23 14:20:00,53.87,53.9,53.86,53.87,11800.0,47.6082,47.6347,47.5993,47.6082,11800.0
2007-01-23 14:25:00,53.87,53.87,53.8,53.8,15400.0,47.6082,47.6082,47.5463,47.5463,15400.0
2007-01-23 14:30:00,53.8,53.81,53.76,53.78,12000.0,47.5463,47.5552,47.511,47.5286,12000.0
2007-01-23 14:35:00,53.77,53.82,53.77,53.8,11300.0,47.5198,47.564,47.5198,47.5463,11300.0
2007-01-23 14:40:00,53.81,53.83,53.7,53.73,14500.0,47.5552,47.5728,47.4579,47.4845,14500.0
2007-01-23 14:45:00,53.73,53.77,53.71,53.74,10100.0,47.4845,47.5198,47.4668,47.4933,10100.0
2007-01-23 14:50:00,53.74,53.77,53.73,53.77,10300.0,47.4933,47.5198,47.4845,47.5198,10300.0
2007-01-23 14:55:00,53.77,53.82,53.75,53.79,21500.0,47.5198,47.564,47.5021,47.5375,21500.0
2007-01-23 15:00:00,53.79,53.9,53.78,53.88,48500.0,47.5375,47.6347,47.5286,47.617,48500.0
2007-01-23 15:05:00,53.87,53.91,53.87,53.9,15600.0,47.6082,47.6435,47.6082,47.6347,15600.0
2007-01-23 15:10:00,53.92,54.01,53.9,53.96,24500.0,47.6524,47.7319,47.6347,47.6877,24500.0
2007-01-23 15:15:00,53.97,54.0,53.95,53.99,47000.0,47.6966,47.7231,47.6789,47.7142,47000.0
2007-01-23 15:20:00,54.0,54.0,53.93,53.95,26000.0,47.7231,47.7231,47.6612,47.6789,26000.0
2007-01-23 15:25:00,53.95,54.0,53.91,53.92,45700.0,47.6789,47.7231,47.6435,47.6524,45700.0
2007-01-23 15:30:00,53.92,53.96,53.91,53.94,13000.0,47.6524,47.6877,47.6435,47.67,13000.0
2007-01-23 15:35:00,53.94,53.96,53.94,53.95,23600.0,47.67,47.6877,47.67,47.6789,23600.0
2007-01-23 15:40:00,53.96,53.97,53.93,53.94,28700.0,47.6877,47.6966,47.6612,47.67,28700.0
2007-01-23 15:45:00,53.94,53.97,53.89,53.95,39700.0,47.67,47.6966,47.6259,47.6789,39700.0
2007-01-23 15:50:00,53.96,53.96,53.91,53.92,43000.0,47.6877,47.6877,47.6435,47.6524,43000.0
2007-01-23 15:55:00,53.92,53.95,53.88,53.94,97300.0,47.6524,47.6789,47.617,47.67,97300.0
2007-01-24 09:30:00,53.84,53.84,53.22,53.34,96500.0,47.5817,47.5817,47.0337,47.1398,96500.0
2007-01-24 09:35:00,53.34,53.44,52.94,53.04,74800.0,47.1398,47.2282,46.7863,46.8747,74800.0
2007-01-24 09:40:00,53.02,53.08,52.93,53.01,61400.0,46.857,46.91,46.7774,46.8481,61400.0
2007-01-24 09:45:00,53.03,53.23,53.0,53.2,60500.0,46.8658,47.0426,46.8393,47.0161,60500.0
2007-01-24 09:50:00,53.2,53.45,53.19,53.33,53700.0,47.0161,47.237,47.0072,47.1309,53700.0
2007-01-24 09:55:00,53.38,53.62,53.25,53.57,73200.0,47.1751,47.3872,47.0602,47.343,73200.0
2007-01-24 10:00:00,53.56,53.63,53.46,53.53,68300.0,47.3342,47.3961,47.2458,47.3077,68300.0
2007-01-24 10:05:00,53.53,53.85,53.47,53.85,25000.0,47.3077,47.5905,47.2547,47.5905,25000.0
2007-01-24 10:10:00,53.85,53.87,53.8,53.84,13000.0,47.5905,47.6082,47.5463,47.5817,13000.0
2007-01-24 10:15:00,53.85,53.87,53.73,53.82,25900.0,47.5905,47.6082,47.4845,47.564,25900.0
2007-01-24 10:20:00,53.82,53.84,53.75,53.75,25600.0,47.564,47.5817,47.5021,47.5021,25600.0
2007-01-24 10:25:00,53.75,53.77,53.71,53.76,88300.0,47.5021,47.5198,47.4668,47.511,88300.0
2007-01-24 10:30:00,53.75,53.77,53.7,53.71,42600.0,47.5021,47.5198,47.4579,47.4668,42600.0
2007-01-24 10:35:00,53.71,53.72,53.61,53.65,16400.0,47.4668,47.4756,47.3784,47.4137,16400.0
2007-01-24 10:40:00,53.66,53.71,53.65,53.7,13800.0,47.4226,47.4668,47.4137,47.4579,13800.0
2007-01-24 10:45:00,53.71,53.72,53.67,53.67,12300.0,47.4668,47.4756,47.4314,47.4314,12300.0
2007-01-24 10:50:00,53.67,53.7,53.66,53.68,11500.0,47.4314,47.4579,47.4226,47.4403,11500.0
2007-01-24 10:55:00,53.68,53.77,53.67,53.76,21900.0,47.4403,47.5198,47.4314,47.511,21900.0
2007-01-24 11:00:00,53.76,53.85,53.71,53.81,50600.0,47.511,47.5905,47.4668,47.5552,50600.0
2007-01-24 11:05:00,53.82,53.86,53.76,53.76,37000.0,47.564,47.5993,47.511,47.511,37000.0
2007-01-24 11:10:00,53.77,53.81,53.75,53.8,19100.0,47.5198,47.5552,47.5021,47.5463,19100.0
2007-01-24 11:15:00,53.8,53.81,53.74,53.74,10700.0,47.5463,47.5552,47.4933,47.4933,10700.0
2007-01-24 11:20:00,53.75,53.81,53.73,53.75,14700.0,47.5021,47.5552,47.4845,47.5021,14700.0
2007-01-24 11:25:00,53.74,53.8,53.72,53.75,14800.0,47.4933,47.5463,47.4756,47.5021,14800.0
2007-01-24 11:30:00,53.74,53.76,53.68,53.71,29200.0,47.4933,47.511,47.4403,47.4668,29200.0
2007-01-24 11:35:00,53.7,53.79,53.7,53.78,22100.0,47.4579,47.5375,47.4579,47.5286,22100.0
2007-01-24 11:40:00,53.76,53.79,53.76,53.78,8800.0,47.511,47.5375,47.511,47.5286,8800.0
2007-01-24 11:45:00,53.78,53.81,53.76,53.78,22200.0,47.5286,47.5552,47.511,47.5286,22200.0
2007-01-24 11:50:00,53.78,53.79,53.74,53.76,7800.0,47.5286,47.5375,47.4933,47.511,7800.0
2007-01-24 11:55:00,53.75,53.81,53.75,53.78,14500.0,47.5021,47.5552,47.5021,47.5286,14500.0
2007-01-24 12:00:00,53.79,53.86,53.78,53.8,23900.0,47.5375,47.5993,47.5286,47.5463,23900.0
2007-01-24 12:05:00,53.81,53.92,53.8,53.89,13300.0,47.5552,47.6524,47.5463,47.6259,13300.0
2007-01-24 12:10:00,53.89,53.92,53.88,53.9,10400.0,47.6259,47.6524,47.617,47.6347,10400.0
2007-01-24 12:15:00,53.91,53.93,53.91,53.92,5600.0,47.6435,47.6612,47.6435,47.6524,5600.0
2007-01-24 12:20:00,53.92,54.02,53.9,54.01,16100.0,47.6524,47.7407,47.6347,47.7319,16100.0
2007-01-24 12:25:00,54.02,54.07,54.01,54.07,6100.0,47.7407,47.7849,47.7319,47.7849,6100.0
2007-01-24 12:30:00,54.07,54.08,54.0,54.05,14400.0,47.7849,47.7938,47.7231,47.7673,14400.0
2007-01-24 12:35:00,54.05,54.1,54.03,54.07,17000.0,47.7673,47.8114,47.7496,47.7849,17000.0
2007-01-24 12:40:00,54.09,54.15,54.0,54.12,22100.0,47.8026,47.8556,47.7231,47.8291,22100.0
2007-01-24 12:45:00,54.12,54.12,53.93,53.96,12500.0,47.8291,47.8291,47.6612,47.6877,12500.0
2007-01-24 12:50:00,53.93,54.05,53.93,54.05,7800.0,47.6612,47.7673,47.6612,47.7673,7800.0
2007-01-24 12:55:00,54.05,54.08,54.03,54.04,6600.0,47.7673,47.7938,47.7496,47.7584,6600.0
2007-01-24 13:00:00,54.05,54.08,53.95,53.95,12600.0,47.7673,47.7938,47.6789,47.6789,12600.0
2007-01-24 13:05:00,53.95,53.95,53.81,53.89,14300.0,47.6789,47.6789,47.5552,47.6259,14300.0
2007-01-24 13:10:00,53.9,53.95,53.89,53.92,10500.0,47.6347,47.6789,47.6259,47.6524,10500.0
2007-01-24 13:15:00,53.92,53.93,53.89,53.89,3700.0,47.6524,47.6612,47.6259,47.6259,3700.0
2007-01-24 13:20:00,53.9,53.91,53.87,53.87,7800.0,47.6347,47.6435,47.6082,47.6082,7800.0
2007-01-24 13:25:00,53.85,53.85,53.79,53.79,6500.0,47.5905,47.5905,47.5375,47.5375,6500.0
2007-01-24 13:30:00,53.79,53.8,53.72,53.73,8700.0,47.5375,47.5463,47.4756,47.4845,8700.0
2007-01-24 13:35:00,53.73,53.82,53.69,53.74,34400.0,47.4845,47.564,47.4491,47.4933,34400.0
2007-01-24 13:40:00,53.71,53.75,53.69,53.71,10400.0,47.4668,47.5021,47.4491,47.4668,10400.0
2007-01-24 13:45:00,53.7,53.72,53.62,53.63,13800.0,47.4579,47.4756,47.3872,47.3961,13800.0
2007-01-24 13:50:00,53.63,53.65,53.61,53.65,29800.0,47.3961,47.4137,47.3784,47.4137,29800.0
2007-01-24 13:55:00,53.64,53.75,53.64,53.69,18000.0,47.4049,47.5021,47.4049,47.4491,18000.0
2007-01-24 14:00:00,53.69,53.76,53.68,53.69,13500.0,47.4491,47.511,47.4403,47.4491,13500.0
2007-01-24 14:05:00,53.71,53.75,53.68,53.68,58000.0,47.4668,47.5021,47.4403,47.4403,58000.0
2007-01-24 14:10:00,53.68,53.74,53.66,53.74,8800.0,47.4403,47.4933,47.4226,47.4933,8800.0
2007-01-24 14:15:00,53.74,53.75,53.67,53.67,3000.0,47.4933,47.5021,47.4314,47.4314,3000.0
2007-01-24 14:20:00,53.66,53.66,53.62,53.65,3900.0,47.4226,47.4226,47.3872,47.4137,3900.0
2007-01-24 14:25:00,53.67,53.73,53.63,53.7,4300.0,47.4314,47.4845,47.3961,47.4579,4300.0
2007-01-24 14:30:00,53.73,53.73,53.66,53.7,10300.0,47.4845,47.4845,47.4226,47.4579,10300.0
2007-01-24 14:35:00,53.72,53.73,53.69,53.72,7400.0,47.4756,47.4845,47.4491,47.4756,7400.0
2007-01-24 14:40:00,53.73,53.74,53.69,53.7,8900.0,47.4845,47.4933,47.4491,47.4579,8900.0
2007-01-24 14:45:00,53.7,53.7,53.61,53.66,10800.0,47.4579,47.4579,47.3784,47.4226,10800.0
2007-01-24 14:50:00,53.66,53.7,53.65,53.69,4600.0,47.4226,47.4579,47.4137,47.4491,4600.0
2007-01-24 14:55:00,53.7,53.7,53.68,53.7,4600.0,47.4579,47.4579,47.4403,47.4579,4600.0
2007-01-24 15:00:00,53.7,53.7,53.68,53.7,7300.0,47.4579,47.4579,47.4403,47.4579,7300.0
2007-01-24 15:05:00,53.7,53.72,53.69,53.69,12500.0,47.4579,47.4756,47.4491,47.4491,12500.0
2007-01-24 15:10:00,53.69,53.72,53.67,53.7,14000.0,47.4491,47.4756,47.4314,47.4579,14000.0
2007-01-24 15:15:00,53.7,53.7,53.65,53.69,8000.0,47.4579,47.4579,47.4137,47.4491,8000.0
2007-01-24 15:20:00,53.7,53.7,53.64,53.69,10000.0,47.4579,47.4579,47.4049,47.4491,10000.0
2007-01-24 15:25:00,53.69,53.7,53.66,53.67,16300.0,47.4491,47.4579,47.4226,47.4314,16300.0
2007-01-24 15:30:00,53.66,53.7,53.66,53.68,19200.0,47.4226,47.4579,47.4226,47.4403,19200.0
2007-01-24 15:35:00,53.68,53.69,53.63,53.67,23100.0,47.4403,47.4491,47.3961,47.4314,23100.0
2007-01-24 15:40:00,53.67,53.67,53.64,53.64,27800.0,47.4314,47.4314,47.4049,47.4049,27800.0
2007-01-24 15:45:00,53.65,53.65,53.61,53.61,23400.0,47.4137,47.4137,47.3784,47.3784,23400.0
2007-01-24 15:50:00,53.62,53.65,53.58,53.63,24300.0,47.3872,47.4137,47.3519,47.3961,24300.0
2007-01-24 15:55:00,53.62,53.64,53.6,53.61,39100.0,47.3872,47.4049,47.3696,47.3784,39100.0
2007-01-25 09:30:00,53.54,53.57,53.41,53.55,26300.0,47.3165,47.343,47.2016,47.3254,26300.0
2007-01-25 09:35:00,53.53,53.9,53.53,53.77,21300.0,47.3077,47.6347,47.3077,47.5198,21300.0
2007-01-25 09:40:00,53.77,53.77,53.7,53.76,8000.0,47.5198,47.5198,47.4579,47.511,8000.0
2007-01-25 09:45:00,53.8,53.93,53.77,53.93,8100.0,47.5463,47.6612,47.5198,47.6612,8100.0
2007-01-25 09:50:00,53.93,53.96,53.81,53.87,8400.0,47.6612,47.6877,47.5552,47.6082,8400.0
2007-01-25 09:55:00,53.88,53.89,53.76,53.76,9800.0,47.617,47.6259,47.511,47.511,9800.0
2007-01-25 10:00:00,53.79,53.8,53.6,53.63,13000.0,47.5375,47.5463,47.3696,47.3961,13000.0
2007-01-25 10:05:00,53.63,53.63,53.5,53.5,13600.0,47.3961,47.3961,47.2812,47.2812,13600.0
2007-01-25 10:10:00,53.51,53.57,53.5,53.54,11400.0,47.29,47.343,47.2812,47.3165,11400.0
2007-01-25 10:15:00,53.57,53.61,53.55,53.55,17200.0,47.343,47.3784,47.3254,47.3254,17200.0
2007-01-25 10:20:00,53.56,53.6,53.53,53.55,10200.0,47.3342,47.3696,47.3077,47.3254,10200.0
2007-01-25 10:25:00,53.56,53.6,53.5,53.57,20300.0,47.3342,47.3696,47.2812,47.343,20300.0
2007-01-25 10:30:00,53.59,53.65,53.58,53.63,6100.0,47.3607,47.4137,47.3519,47.3961,6100.0
2007-01-25 10:35:00,53.62,53.63,53.54,53.56,35400.0,47.3872,47.3961,47.3165,47.3342,35400.0
2007-01-25 10:40:00,53.6,53.68,53.57,53.67,28300.0,47.3696,47.4403,47.343,47.4314,28300.0
2007-01-25 10:45:00,53.66,53.68,53.62,53.68,11400.0,47.4226,47.4403,47.3872,47.4403,11400.0
2007-01-25 10:50:00,53.68,53.68,53.63,53.65,13000.0,47.4403,47.4403,47.3961,47.4137,13000.0
2007-01-25 10:55:00,53.64,53.75,53.63,53.74,13200.0,47.4049,47.5021,47.3961,47.4933,13200.0
2007-01-25 11:00:00,53.72,53.8,53.72,53.8,7700.0,47.4756,47.5463,47.4756,47.5463,7700.0
2007-01-25 11:05:00,53.8,53.85,53.76,53.8,27900.0,47.5463,47.5905,47.511,47.5463,27900.0
2007-01-25 11:10:00,53.81,53.85,53.78,53.83,12500.0,47.5552,47.5905,47.5286,47.5728,12500.0
2007-01-25 11:15:00,53.81,53.86,53.8,53.85,4300.0,47.5552,47.5993,47.5463,47.5905,4300.0
2007-01-25 11:20:00,53.86,53.86,53.8,53.82,15000.0,47.5993,47.5993,47.5463,47.564,15000.0
2007-01-25 11:25:00,53.83,53.83,53.79,53.79,5600.0,47.5728,47.5728,47.5375,47.5375,5600.0
2007-01-25 11:30:00,53.8,53.83,53.74,53.75,10000.0,47.5463,47.5728,47.4933,47.5021,10000.0
2007-01-25 11:35:00,53.75,53.76,53.71,53.76,7000.0,47.5021,47.511,47.4668,47.511,7000.0
2007-01-25 11:40:00,53.76,53.84,53.73,53.8,26700.0,47.511,47.5817,47.4845,47.5463,26700.0
2007-01-25 11:45:00,53.82,53.9,53.81,53.9,13400.0,47.564,47.6347,47.5552,47.6347,13400.0
2007-01-25 11:50:00,53.89,53.98,53.89,53.96,13900.0,47.6259,47.7054,47.6259,47.6877,13900.0
2007-01-25 11:55:00,53.94,54.01,53.91,54.0,24100.0,47.67,47.7319,47.6435,47.7231,24100.0
2007-01-25 12:00:00,54.0,54.01,53.97,54.0,20500.0,47.7231,47.7319,47.6966,47.7231,20500.0
2007-01-25 12:05:00,54.0,54.04,53.99,54.01,36500.0,47.7231,47.7584,47.7142,47.7319,36500.0
2007-01-25 12:10:00,53.99,53.99,53.89,53.89,10300.0,47.7142,47.7142,47.6259,47.6259,10300.0
2007-01-25 12:15:00,53.89,53.89,53.86,53.87,4900.0,47.6259,47.6259,47.5993,47.6082,4900.0
2007-01-25 12:20:00,53.89,53.98,53.88,53.97,12200.0,47.6259,47.7054,47.617,47.6966,12200.0
2007-01-25 12:25:00,53.96,53.96,53.91,53.93,3200.0,47.6877,47.6877,47.6435,47.6612,3200.0
2007-01-25 12:30:00,53.93,53.93,53.84,53.85,7600.0,47.6612,47.6612,47.5817,47.5905,7600.0
2007-01-25 12:35:00,53.88,53.91,53.87,53.89,6100.0,47.617,47.6435,47.6082,47.6259,6100.0
2007-01-25 12:40:00,53.86,53.86,53.72,53.73,8400.0,47.5993,47.5993,47.4756,47.4845,8400.0
2007-01-25 12:45:00,53.72,53.72,53.69,53.72,6800.0,47.4756,47.4756,47.4491,47.4756,6800.0
2007-01-25 12:50:00,53.73,53.73,53.7,53.7,7100.0,47.4845,47.4845,47.4579,47.4579,7100.0
2007-01-25 12:55:00,53.71,53.73,53.66,53.69,7300.0,47.4668,47.4845,47.4226,47.4491,7300.0
2007-01-25 13:00:00,53.69,53.73,53.63,53.63,16200.0,47.4491,47.4845,47.3961,47.3961,16200.0
2007-01-25 13:05:00,53.61,53.65,53.61,53.62,4000.0,47.3784,47.4137,47.3784,47.3872,4000.0
2007-01-25 13:10:00,53.65,53.65,53.51,53.52,9000.0,47.4137,47.4137,47.29,47.2989,9000.0
2007-01-25 13:15:00,53.52,53.58,53.52,53.57,11100.0,47.2989,47.3519,47.2989,47.343,11100.0
2007-01-25 13:20:00,53.55,53.59,53.49,53.56,17400.0,47.3254,47.3607,47.2723,47.3342,17400.0
2007-01-25 13:25:00,53.56,53.59,53.55,53.59,3900.0,47.3342,47.3607,47.3254,47.3607,3900.0
2007-01-25 13:30:00,53.58,53.58,53.55,53.55,5300.0,47.3519,47.3519,47.3254,47.3254,5300.0
2007-01-25 13:35:00,53.55,53.6,53.51,53.53,6600.0,47.3254,47.3696,47.29,47.3077,6600.0
2007-01-25 13:40:00,53.52,53.58,53.52,53.58,17600.0,47.2989,47.3519,47.2989,47.3519,17600.0
2007-01-25 13:45:00,53.57,53.58,53.53,53.54,5600.0,47.343,47.3519,47.3077,47.3165,5600.0
2007-01-25 13:50:00,53.56,53.58,53.53,53.54,19500.0,47.3342,47.3519,47.3077,47.3165,19500.0
2007-01-25 13:55:00,53.55,53.57,53.51,53.57,10800.0,47.3254,47.343,47.29,47.343,10800.0
2007-01-25 14:00:00,53.56,53.56,53.47,53.48,32900.0,47.3342,47.3342,47.2547,47.2635,32900.0
2007-01-25 14:05:00,53.48,53.55,53.44,53.52,17300.0,47.2635,47.3254,47.2282,47.2989,17300.0
2007-01-25 14:10:00,53.54,53.55,53.5,53.52,10500.0,47.3165,47.3254,47.2812,47.2989,10500.0
2007-01-25 14:15:00,53.53,53.55,53.47,53.52,16700.0,47.3077,47.3254,47.2547,47.2989,16700.0
2007-01-25 14:20:00,53.54,53.55,53.5,53.51,10300.0,47.3165,47.3254,47.2812,47.29,10300.0
2007-01-25 14:25:00,53.5,53.54,53.49,53.51,12500.0,47.2812,47.3165,47.2723,47.29,12500.0
2007-01-25 14:30:00,53.51,53.55,53.5,53.51,8400.0,47.29,47.3254,47.2812,47.29,8400.0
2007-01-25 14:35:00,53.51,53.53,53.5,53.53,10900.0,47.29,47.3077,47.2812,47.3077,10900.0
2007-01-25 14:40:00,53.53,53.54,53.5,53.5,5600.0,47.3077,47.3165,47.2812,47.2812,5600.0
2007-01-25 14:45:00,53.53,53.54,53.51,53.53,4600.0,47.3077,47.3165,47.29,47.3077,4600.0
2007-01-25 14:50:00,53.53,53.54,53.5,53.54,9700.0,47.3077,47.3165,47.2812,47.3165,9700.0
2007-01-25 14:55:00,53.54,53.55,53.52,53.52,7900.0,47.3165,47.3254,47.2989,47.2989,7900.0
2007-01-25 15:00:00,53.52,53.55,53.48,53.53,23600.0,47.2989,47.3254,47.2635,47.3077,23600.0
2007-01-25 15:05:00,53.53,53.54,53.47,53.51,30500.0,47.3077,47.3165,47.2547,47.29,30500.0
2007-01-25 15:10:00,53.51,53.56,53.5,53.52,74000.0,47.29,47.3342,47.2812,47.2989,74000.0
2007-01-25 15:15:00,53.54,53.55,53.5,53.51,13900.0,47.3165,47.3254,47.2812,47.29,13900.0
2007-01-25 15:20:00,53.51,53.54,53.5,53.52,8300.0,47.29,47.3165,47.2812,47.2989,8300.0
2007-01-25 15:25:00,53.53,53.57,53.52,53.53,9500.0,47.3077,47.343,47.2989,47.3077,9500.0
2007-01-25 15:30:00,53.53,53.56,53.49,53.53,16700.0,47.3077,47.3342,47.2723,47.3077,16700.0
2007-01-25 15:35:00,53.52,53.55,53.47,53.5,36900.0,47.2989,47.3254,47.2547,47.2812,36900.0
2007-01-25 15:40:00,53.5,53.53,53.49,53.51,17300.0,47.2812,47.3077,47.2723,47.29,17300.0
2007-01-25 15:45:00,53.5,53.52,53.49,53.5,33100.0,47.2812,47.2989,47.2723,47.2812,33100.0
2007-01-25 15:50:00,53.5,53.55,53.49,53.51,17100.0,47.2812,47.3254,47.2723,47.29,17100.0
2007-01-25 15:55:00,53.5,53.54,53.45,53.51,52200.0,47.2812,47.3165,47.237,47.29,52200.0
2007-01-26 09:30:00,53.15,53.26,52.85,53.25,59000.0,46.9719,47.0691,46.7067,47.0602,59000.0
2007-01-26 09:35:00,53.25,53.26,52.98,53.1,52500.0,47.0602,47.0691,46.8216,46.9277,52500.0
2007-01-26 09:40:00,53.13,53.18,53.03,53.09,36600.0,46.9542,46.9984,46.8658,46.9188,36600.0
2007-01-26 09:45:00,53.09,53.09,52.98,53.04,72200.0,46.9188,46.9188,46.8216,46.8747,72200.0
2007-01-26 09:50:00,53.04,53.09,53.0,53.04,42400.0,46.8747,46.9188,46.8393,46.8747,42400.0
2007-01-26 09:55:00,53.02,53.13,53.0,53.03,28700.0,46.857,46.9542,46.8393,46.8658,28700.0
2007-01-26 10:00:00,53.02,53.05,52.97,52.99,48900.0,46.857,46.8835,46.8128,46.8305,48900.0
2007-01-26 10:05:00,53.0,53.09,52.98,53.01,27500.0,46.8393,46.9188,46.8216,46.8481,27500.0
2007-01-26 10:10:00,53.01,53.02,52.99,53.01,62400.0,46.8481,46.857,46.8305,46.8481,62400.0
2007-01-26 10:15:00,53.01,53.05,52.99,52.99,15200.0,46.8481,46.8835,46.8305,46.8305,15200.0
2007-01-26 10:20:00,52.96,53.0,52.95,52.99,8200.0,46.804,46.8393,46.7951,46.8305,8200.0
2007-01-26 10:25:00,52.99,53.01,52.95,52.98,24200.0,46.8305,46.8481,46.7951,46.8216,24200.0
2007-01-26 10:30:00,52.99,53.0,52.96,52.96,12100.0,46.8305,46.8393,46.804,46.804,12100.0
2007-01-26 10:35:00,52.96,52.97,52.89,52.89,39300.0,46.804,46.8128,46.7421,46.7421,39300.0
2007-01-26 10:40:00,52.89,52.89,52.82,52.86,26500.0,46.7421,46.7421,46.6802,46.7156,26500.0
2007-01-26 10:45:00,52.86,52.88,52.79,52.79,17600.0,46.7156,46.7333,46.6537,46.6537,17600.0
2007-01-26 10:50:00,52.8,52.8,52.72,52.75,37300.0,46.6626,46.6626,46.5919,46.6184,37300.0
2007-01-26 10:55:00,52.76,52.79,52.71,52.71,29900.0,46.6272,46.6537,46.583,46.583,29900.0
2007-01-26 11:00:00,52.71,52.8,52.68,52.72,55100.0,46.583,46.6626,46.5565,46.5919,55100.0
2007-01-26 11:05:00,52.72,52.75,52.55,52.57,48900.0,46.5919,46.6184,46.4416,46.4593,48900.0
2007-01-26 11:10:00,52.58,52.58,52.46,52.47,43100.0,46.4681,46.4681,46.3621,46.3709,43100.0
2007-01-26 11:15:00,52.45,52.47,52.37,52.44,57100.0,46.3532,46.3709,46.2825,46.3444,57100.0
2007-01-26 11:20:00,52.44,52.45,52.32,52.37,40900.0,46.3444,46.3532,46.2383,46.2825,40900.0
2007-01-26 11:25:00,52.37,52.41,52.31,52.38,31000.0,46.2825,46.3179,46.2295,46.2914,31000.0
2007-01-26 11:30:00,52.37,52.39,52.34,52.35,45300.0,46.2825,46.3002,46.256,46.2649,45300.0
2007-01-26 11:35:00,52.35,52.64,52.35,52.64,52100.0,46.2649,46.5212,46.2649,46.5212,52100.0
2007-01-26 11:40:00,52.64,52.64,52.54,52.55,11300.0,46.5212,46.5212,46.4328,46.4416,11300.0
2007-01-26 11:45:00,52.55,52.6,52.5,52.5,103500.0,46.4416,46.4858,46.3974,46.3974,103500.0
2007-01-26 11:50:00,52.51,52.55,52.48,52.53,6200.0,46.4063,46.4416,46.3798,46.4239,6200.0
2007-01-26 11:55:00,52.52,52.56,52.49,52.55,5300.0,46.4151,46.4505,46.3886,46.4416,5300.0
2007-01-26 12:00:00,52.55,52.69,52.55,52.69,12400.0,46.4416,46.5653,46.4416,46.5653,12400.0
2007-01-26 12:05:00,52.67,52.75,52.65,52.75,11800.0,46.5477,46.6184,46.53,46.6184,11800.0
2007-01-26 12:10:00,52.75,52.85,52.74,52.85,16300.0,46.6184,46.7067,46.6095,46.7067,16300.0
2007-01-26 12:15:00,52.86,52.91,52.86,52.91,18100.0,46.7156,46.7598,46.7156,46.7598,18100.0
2007-01-26 12:20:00,52.89,52.89,52.81,52.86,23200.0,46.7421,46.7421,46.6714,46.7156,23200.0
2007-01-26 12:25:00,52.86,52.87,52.81,52.87,13800.0,46.7156,46.7244,46.6714,46.7244,13800.0
2007-01-26 12:30:00,52.87,53.0,52.87,52.97,12200.0,46.7244,46.8393,46.7244,46.8128,12200.0
2007-01-26 12:35:00,52.97,53.0,52.89,53.0,27000.0,46.8128,46.8393,46.7421,46.8393,27000.0
2007-01-26 12:40:00,52.98,53.03,52.95,53.01,15200.0,46.8216,46.8658,46.7951,46.8481,15200.0
2007-01-26 12:45:00,53.01,53.02,52.99,53.0,7700.0,46.8481,46.857,46.8305,46.8393,7700.0
2007-01-26 12:50:00,52.99,53.01,52.95,53.0,14100.0,46.8305,46.8481,46.7951,46.8393,14100.0
2007-01-26 12:55:00,53.01,53.01,52.96,53.0,8500.0,46.8481,46.8481,46.804,46.8393,8500.0
2007-01-26 13:00:00,53.0,53.01,52.97,53.01,11200.0,46.8393,46.8481,46.8128,46.8481,11200.0
2007-01-26 13:05:00,53.0,53.02,52.96,53.0,14200.0,46.8393,46.857,46.804,46.8393,14200.0
2007-01-26 13:10:00,53.0,53.02,52.96,52.99,18500.0,46.8393,46.857,46.804,46.8305,18500.0
2007-01-26 13:15:00,52.97,53.02,52.97,53.02,14500.0,46.8128,46.857,46.8128,46.857,14500.0
2007-01-26 13:20:00,52.99,53.01,52.96,52.99,6300.0,46.8305,46.8481,46.804,46.8305,6300.0
2007-01-26 13:25:00,53.01,53.02,52.98,53.02,3400.0,46.8481,46.857,46.8216,46.857,3400.0
2007-01-26 13:30:00,53.02,53.02,52.96,52.99,23300.0,46.857,46.857,46.804,46.8305,23300.0
2007-01-26 13:35:00,53.0,53.02,52.96,53.02,12100.0,46.8393,46.857,46.804,46.857,12100.0
2007-01-26 13:40:00,53.0,53.0,52.98,52.99,14300.0,46.8393,46.8393,46.8216,46.8305,14300.0
2007-01-26 13:45:00,52.98,52.99,52.96,52.99,9200.0,46.8216,46.8305,46.804,46.8305,9200.0
2007-01-26 13:50:00,52.97,53.02,52.97,53.0,15000.0,46.8128,46.857,46.8128,46.8393,15000.0
2007-01-26 13:55:00,53.01,53.01,52.96,53.0,9200.0,46.8481,46.8481,46.804,46.8393,9200.0
2007-01-26 14:00:00,53.0,53.03,52.96,53.01,10500.0,46.8393,46.8658,46.804,46.8481,10500.0
2007-01-26 14:05:00,53.0,53.01,52.98,53.01,14500.0,46.8393,46.8481,46.8216,46.8481,14500.0
2007-01-26 14:10:00,53.01,53.02,52.99,53.0,8300.0,46.8481,46.857,46.8305,46.8393,8300.0
2007-01-26 14:15:00,53.01,53.12,52.99,53.1,14400.0,46.8481,46.9454,46.8305,46.9277,14400.0
2007-01-26 14:20:00,53.11,53.22,53.11,53.21,19000.0,46.9365,47.0337,46.9365,47.0249,19000.0
2007-01-26 14:25:00,53.2,53.23,53.17,53.2,9800.0,47.0161,47.0426,46.9895,47.0161,9800.0
2007-01-26 14:30:00,53.22,53.25,53.14,53.23,27800.0,47.0337,47.0602,46.963,47.0426,27800.0
2007-01-26 14:35:00,53.23,53.28,53.22,53.24,9700.0,47.0426,47.0868,47.0337,47.0514,9700.0
2007-01-26 14:40:00,53.25,53.32,53.25,53.32,9700.0,47.0602,47.1221,47.0602,47.1221,9700.0
2007-01-26 14:45:00,53.32,53.36,53.32,53.32,12200.0,47.1221,47.1575,47.1221,47.1221,12200.0
2007-01-26 14:50:00,53.32,53.38,53.31,53.37,9800.0,47.1221,47.1751,47.1133,47.1663,9800.0
2007-01-26 14:55:00,53.38,53.38,53.32,53.35,13000.0,47.1751,47.1751,47.1221,47.1486,13000.0
2007-01-26 15:00:00,53.35,53.42,53.35,53.39,9200.0,47.1486,47.2105,47.1486,47.184,9200.0
2007-01-26 15:05:00,53.4,53.41,53.37,53.4,9400.0,47.1928,47.2016,47.1663,47.1928,9400.0
2007-01-26 15:10:00,53.4,53.43,53.31,53.34,14200.0,47.1928,47.2193,47.1133,47.1398,14200.0
2007-01-26 15:15:00,53.35,53.43,53.33,53.43,8400.0,47.1486,47.2193,47.1309,47.2193,8400.0
2007-01-26 15:20:00,53.43,53.43,53.33,53.34,10100.0,47.2193,47.2193,47.1309,47.1398,10100.0
2007-01-26 15:25:00,53.35,53.43,53.34,53.43,10000.0,47.1486,47.2193,47.1398,47.2193,10000.0
2007-01-26 15:30:00,53.42,53.45,53.36,53.43,14600.0,47.2105,47.237,47.1575,47.2193,14600.0
2007-01-26 15:35:00,53.43,53.46,53.42,53.46,7500.0,47.2193,47.2458,47.2105,47.2458,7500.0
2007-01-26 15:40:00,53.44,53.49,53.37,53.46,18400.0,47.2282,47.2723,47.1663,47.2458,18400.0
2007-01-26 15:45:00,53.46,53.52,53.46,53.52,17800.0,47.2458,47.2989,47.2458,47.2989,17800.0
2007-01-26 15:50:00,53.49,53.59,53.47,53.47,35500.0,47.2723,47.3607,47.2547,47.2547,35500.0
2007-01-26 15:55:00,53.47,53.52,53.46,53.49,36700.0,47.2547,47.2989,47.2458,47.2723,36700.0
2007-01-29 09:30:00,53.47,53.47,53.21,53.29,15300.0,47.2547,47.2547,47.0249,47.0956,15300.0
2007-01-29 09:35:00,53.25,53.28,53.07,53.23,30300.0,47.0602,47.0868,46.9012,47.0426,30300.0
2007-01-29 09:40:00,53.23,53.44,53.17,53.42,17300.0,47.0426,47.2282,46.9895,47.2105,17300.0
2007-01-29 09:45:00,53.43,53.67,53.43,53.54,22300.0,47.2193,47.4314,47.2193,47.3165,22300.0
2007-01-29 09:50:00,53.55,53.55,53.38,53.39,18200.0,47.3254,47.3254,47.1751,47.184,18200.0
2007-01-29 09:55:00,53.42,53.42,53.18,53.24,17400.0,47.2105,47.2105,46.9984,47.0514,17400.0
2007-01-29 10:00:00,53.26,53.47,53.26,53.39,13900.0,47.0691,47.2547,47.0691,47.184,13900.0
2007-01-29 10:05:00,53.39,53.53,53.38,53.47,12100.0,47.184,47.3077,47.1751,47.2547,12100.0
2007-01-29 10:10:00,53.46,53.47,53.25,53.26,17600.0,47.2458,47.2547,47.0602,47.0691,17600.0
2007-01-29 10:15:00,53.26,53.3,53.15,53.16,10900.0,47.0691,47.1044,46.9719,46.9807,10900.0
2007-01-29 10:20:00,53.15,53.25,53.15,53.23,15300.0,46.9719,47.0602,46.9719,47.0426,15300.0
2007-01-29 10:25:00,53.24,53.24,53.15,53.15,14600.0,47.0514,47.0514,46.9719,46.9719,14600.0
2007-01-29 10:30:00,53.15,53.3,53.15,53.3,11600.0,46.9719,47.1044,46.9719,47.1044,11600.0
2007-01-29 10:35:00,53.3,53.33,53.29,53.3,6600.0,47.1044,47.1309,47.0956,47.1044,6600.0
2007-01-29 10:40:00,53.31,53.34,53.25,53.34,12300.0,47.1133,47.1398,47.0602,47.1398,12300.0
2007-01-29 10:45:00,53.3,53.32,53.23,53.3,16300.0,47.1044,47.1221,47.0426,47.1044,16300.0
2007-01-29 10:50:00,53.27,53.31,53.24,53.28,9000.0,47.0779,47.1133,47.0514,47.0868,9000.0
2007-01-29 10:55:00,53.28,53.4,53.28,53.38,8500.0,47.0868,47.1928,47.0868,47.1751,8500.0
2007-01-29 11:00:00,53.37,53.41,53.35,53.39,90200.0,47.1663,47.2016,47.1486,47.184,90200.0
2007-01-29 11:05:00,53.39,53.4,53.34,53.4,7000.0,47.184,47.1928,47.1398,47.1928,7000.0
2007-01-29 11:10:00,53.4,53.41,53.35,53.38,8000.0,47.1928,47.2016,47.1486,47.1751,8000.0
2007-01-29 11:15:00,53.42,53.56,53.42,53.5,27400.0,47.2105,47.3342,47.2105,47.2812,27400.0
2007-01-29 11:20:00,53.5,53.51,53.5,53.5,2200.0,47.2812,47.29,47.2812,47.2812,2200.0
2007-01-29 11:25:00,53.51,53.57,53.48,53.57,9600.0,47.29,47.343,47.2635,47.343,9600.0
2007-01-29 11:30:00,53.56,53.56,53.41,53.41,8100.0,47.3342,47.3342,47.2016,47.2016,8100.0
2007-01-29 11:35:00,53.41,53.46,53.4,53.43,12500.0,47.2016,47.2458,47.1928,47.2193,12500.0
2007-01-29 11:40:00,53.43,53.49,53.42,53.49,11500.0,47.2193,47.2723,47.2105,47.2723,11500.0
2007-01-29 11:45:00,53.49,53.54,53.45,53.54,2800.0,47.2723,47.3165,47.237,47.3165,2800.0
2007-01-29 11:50:00,53.54,53.54,53.46,53.48,3500.0,47.3165,47.3165,47.2458,47.2635,3500.0
2007-01-29 11:55:00,53.48,53.53,53.48,53.49,33100.0,47.2635,47.3077,47.2635,47.2723,33100.0
2007-01-29 12:00:00,53.48,53.66,53.48,53.66,12900.0,47.2635,47.4226,47.2635,47.4226,12900.0
2007-01-29 12:05:00,53.66,53.68,53.54,53.55,9000.0,47.4226,47.4403,47.3165,47.3254,9000.0
2007-01-29 12:10:00,53.56,53.6,53.55,53.57,8000.0,47.3342,47.3696,47.3254,47.343,8000.0
2007-01-29 12:15:00,53.55,53.67,53.55,53.64,10400.0,47.3254,47.4314,47.3254,47.4049,10400.0
2007-01-29 12:20:00,53.65,53.69,53.64,53.68,5500.0,47.4137,47.4491,47.4049,47.4403,5500.0
2007-01-29 12:25:00,53.69,53.79,53.67,53.76,14900.0,47.4491,47.5375,47.4314,47.511,14900.0
2007-01-29 12:30:00,53.76,53.77,53.69,53.69,4600.0,47.511,47.5198,47.4491,47.4491,4600.0
2007-01-29 12:35:00,53.68,53.74,53.68,53.7,9600.0,47.4403,47.4933,47.4403,47.4579,9600.0
2007-01-29 12:40:00,53.69,53.7,53.66,53.66,5300.0,47.4491,47.4579,47.4226,47.4226,5300.0
2007-01-29 12:45:00,53.66,53.68,53.64,53.66,13600.0,47.4226,47.4403,47.4049,47.4226,13600.0
2007-01-29 12:50:00,53.65,53.66,53.64,53.66,11900.0,47.4137,47.4226,47.4049,47.4226,11900.0
2007-01-29 12:55:00,53.64,53.65,53.62,53.64,7300.0,47.4049,47.4137,47.3872,47.4049,7300.0
2007-01-29 13:00:00,53.64,53.69,53.63,53.63,10100.0,47.4049,47.4491,47.3961,47.3961,10100.0
2007-01-29 13:05:00,53.65,53.66,53.65,53.65,4000.0,47.4137,47.4226,47.4137,47.4137,4000.0
2007-01-29 13:10:00,53.65,53.7,53.65,53.69,22100.0,47.4137,47.4579,47.4137,47.4491,22100.0
2007-01-29 13:15:00,53.69,53.89,53.69,53.85,43000.0,47.4491,47.6259,47.4491,47.5905,43000.0
2007-01-29 13:20:00,53.85,53.85,53.75,53.75,8400.0,47.5905,47.5905,47.5021,47.5021,8400.0
2007-01-29 13:25:00,53.76,53.9,53.75,53.9,23500.0,47.511,47.6347,47.5021,47.6347,23500.0
2007-01-29 13:30:00,53.9,54.02,53.88,53.88,29800.0,47.6347,47.7407,47.617,47.617,29800.0
2007-01-29 13:35:00,53.9,53.9,53.82,53.82,14300.0,47.6347,47.6347,47.564,47.564,14300.0
2007-01-29 13:40:00,53.82,53.82,53.74,53.74,12000.0,47.564,47.564,47.4933,47.4933,12000.0
2007-01-29 13:45:00,53.75,53.78,53.69,53.78,9900.0,47.5021,47.5286,47.4491,47.5286,9900.0
2007-01-29 13:50:00,53.76,53.79,53.67,53.7,12900.0,47.511,47.5375,47.4314,47.4579,12900.0
2007-01-29 13:55:00,53.68,53.75,53.65,53.69,19500.0,47.4403,47.5021,47.4137,47.4491,19500.0
2007-01-29 14:00:00,53.69,53.73,53.64,53.68,24500.0,47.4491,47.4845,47.4049,47.4403,24500.0
2007-01-29 14:05:00,53.68,53.78,53.67,53.75,21200.0,47.4403,47.5286,47.4314,47.5021,21200.0
2007-01-29 14:10:00,53.74,53.76,53.63,53.68,20200.0,47.4933,47.511,47.3961,47.4403,20200.0
2007-01-29 14:15:00,53.71,53.75,53.62,53.7,15600.0,47.4668,47.5021,47.3872,47.4579,15600.0
2007-01-29 14:20:00,53.71,53.74,53.62,53.66,7900.0,47.4668,47.4933,47.3872,47.4226,7900.0
2007-01-29 14:25:00,53.65,53.66,53.61,53.62,9800.0,47.4137,47.4226,47.3784,47.3872,9800.0
2007-01-29 14:30:00,53.63,53.65,53.61,53.63,8000.0,47.3961,47.4137,47.3784,47.3961,8000.0
2007-01-29 14:35:00,53.61,53.61,53.55,53.55,5100.0,47.3784,47.3784,47.3254,47.3254,5100.0
2007-01-29 14:40:00,53.55,53.63,53.55,53.6,12300.0,47.3254,47.3961,47.3254,47.3696,12300.0
2007-01-29 14:45:00,53.59,53.61,53.59,53.6,11100.0,47.3607,47.3784,47.3607,47.3696,11100.0
2007-01-29 14:50:00,53.6,53.6,53.53,53.53,9200.0,47.3696,47.3696,47.3077,47.3077,9200.0
2007-01-29 14:55:00,53.53,53.56,53.53,53.53,9200.0,47.3077,47.3342,47.3077,47.3077,9200.0
2007-01-29 15:00:00,53.53,53.57,53.52,53.56,8500.0,47.3077,47.343,47.2989,47.3342,8500.0
2007-01-29 15:05:00,53.55,53.55,53.49,53.52,9900.0,47.3254,47.3254,47.2723,47.2989,9900.0
2007-01-29 15:10:00,53.52,53.55,53.5,53.5,7800.0,47.2989,47.3254,47.2812,47.2812,7800.0
2007-01-29 15:15:00,53.51,53.51,53.48,53.5,16000.0,47.29,47.29,47.2635,47.2812,16000.0
2007-01-29 15:20:00,53.5,53.51,53.49,53.5,20600.0,47.2812,47.29,47.2723,47.2812,20600.0
2007-01-29 15:25:00,53.51,53.55,53.5,53.51,9300.0,47.29,47.3254,47.2812,47.29,9300.0
2007-01-29 15:30:00,53.52,53.53,53.49,53.52,10600.0,47.2989,47.3077,47.2723,47.2989,10600.0
2007-01-29 15:35:00,53.51,53.61,53.51,53.54,33700.0,47.29,47.3784,47.29,47.3165,33700.0
2007-01-29 15:40:00,53.54,53.55,53.5,53.54,28100.0,47.3165,47.3254,47.2812,47.3165,28100.0
2007-01-29 15:45:00,53.54,53.63,53.51,53.59,28100.0,47.3165,47.3961,47.29,47.3607,28100.0
2007-01-29 15:50:00,53.59,53.59,53.53,53.53,9600.0,47.3607,47.3607,47.3077,47.3077,9600.0
2007-01-29 15:55:00,53.53,53.54,53.5,53.51,35100.0,47.3077,47.3165,47.2812,47.29,35100.0
2007-01-30 09:30:00,53.7,53.78,53.55,53.78,32100.0,47.4579,47.5286,47.3254,47.5286,32100.0
2007-01-30 09:35:00,53.75,53.91,53.7,53.89,24800.0,47.5021,47.6435,47.4579,47.6259,24800.0
2007-01-30 09:40:00,53.91,54.35,53.89,54.31,230600.0,47.6435,48.0324,47.6259,47.997,230600.0
2007-01-30 09:45:00,54.34,54.45,54.19,54.23,68100.0,48.0235,48.1208,47.891,47.9263,68100.0
2007-01-30 09:50:00,54.22,54.22,53.93,54.12,34200.0,47.9175,47.9175,47.6612,47.8291,34200.0
2007-01-30 09:55:00,54.07,54.07,53.75,53.75,22900.0,47.7849,47.7849,47.5021,47.5021,22900.0
2007-01-30 10:00:00,53.75,54.02,53.73,53.92,38300.0,47.5021,47.7407,47.4845,47.6524,38300.0
2007-01-30 10:05:00,53.92,53.95,53.87,53.94,33800.0,47.6524,47.6789,47.6082,47.67,33800.0
2007-01-30 10:10:00,53.92,53.94,53.85,53.85,25300.0,47.6524,47.67,47.5905,47.5905,25300.0
2007-01-30 10:15:00,53.85,53.89,53.77,53.8,33300.0,47.5905,47.6259,47.5198,47.5463,33300.0
2007-01-30 10:20:00,53.77,53.78,53.71,53.72,12700.0,47.5198,47.5286,47.4668,47.4756,12700.0
2007-01-30 10:25:00,53.72,53.8,53.71,53.78,17500.0,47.4756,47.5463,47.4668,47.5286,17500.0
2007-01-30 10:30:00,53.78,53.95,53.77,53.95,88500.0,47.5286,47.6789,47.5198,47.6789,88500.0
2007-01-30 10:35:00,53.94,53.95,53.79,53.79,13500.0,47.67,47.6789,47.5375,47.5375,13500.0
2007-01-30 10:40:00,53.79,53.92,53.78,53.92,82800.0,47.5375,47.6524,47.5286,47.6524,82800.0
2007-01-30 10:45:00,53.92,53.96,53.86,53.87,16900.0,47.6524,47.6877,47.5993,47.6082,16900.0
2007-01-30 10:50:00,53.86,53.87,53.82,53.83,14000.0,47.5993,47.6082,47.564,47.5728,14000.0
2007-01-30 10:55:00,53.81,53.86,53.8,53.83,45900.0,47.5552,47.5993,47.5463,47.5728,45900.0
2007-01-30 11:00:00,53.83,53.87,53.76,53.79,24500.0,47.5728,47.6082,47.511,47.5375,24500.0
2007-01-30 11:05:00,53.78,53.79,53.72,53.73,11100.0,47.5286,47.5375,47.4756,47.4845,11100.0
2007-01-30 11:10:00,53.74,53.79,53.73,53.78,11200.0,47.4933,47.5375,47.4845,47.5286,11200.0
2007-01-30 11:15:00,53.76,53.77,53.71,53.74,20300.0,47.511,47.5198,47.4668,47.4933,20300.0
2007-01-30 11:20:00,53.74,53.81,53.71,53.71,18100.0,47.4933,47.5552,47.4668,47.4668,18100.0
2007-01-30 11:25:00,53.72,53.73,53.68,53.68,10200.0,47.4756,47.4845,47.4403,47.4403,10200.0
2007-01-30 11:30:00,53.68,53.78,53.63,53.76,44300.0,47.4403,47.5286,47.3961,47.511,44300.0
2007-01-30 11:35:00,53.73,53.75,53.67,53.67,9300.0,47.4845,47.5021,47.4314,47.4314,9300.0
2007-01-30 11:40:00,53.67,53.67,53.64,53.64,13500.0,47.4314,47.4314,47.4049,47.4049,13500.0
2007-01-30 11:45:00,53.64,53.66,53.58,53.59,13100.0,47.4049,47.4226,47.3519,47.3607,13100.0
2007-01-30 11:50:00,53.59,53.59,53.5,53.51,14200.0,47.3607,47.3607,47.2812,47.29,14200.0
2007-01-30 11:55:00,53.51,53.57,53.5,53.56,20400.0,47.29,47.343,47.2812,47.3342,20400.0
2007-01-30 12:00:00,53.56,53.64,53.55,53.63,17900.0,47.3342,47.4049,47.3254,47.3961,17900.0
2007-01-30 12:05:00,53.63,53.68,53.63,53.65,8000.0,47.3961,47.4403,47.3961,47.4137,8000.0
2007-01-30 12:10:00,53.64,53.71,53.63,53.66,24400.0,47.4049,47.4668,47.3961,47.4226,24400.0
2007-01-30 12:15:00,53.66,53.72,53.66,53.72,17500.0,47.4226,47.4756,47.4226,47.4756,17500.0
2007-01-30 12:20:00,53.72,53.78,53.7,53.7,7800.0,47.4756,47.5286,47.4579,47.4579,7800.0
2007-01-30 12:25:00,53.7,53.85,53.7,53.84,11400.0,47.4579,47.5905,47.4579,47.5817,11400.0
2007-01-30 12:30:00,53.82,53.83,53.79,53.79,11800.0,47.564,47.5728,47.5375,47.5375,11800.0
2007-01-30 12:35:00,53.79,53.9,53.72,53.85,51900.0,47.5375,47.6347,47.4756,47.5905,51900.0
2007-01-30 12:40:00,53.87,54.01,53.83,54.01,49400.0,47.6082,47.7319,47.5728,47.7319,49400.0
2007-01-30 12:45:00,54.01,54.56,54.0,54.51,207400.0,47.7319,48.218,47.7231,48.1738,207400.0
2007-01-30 12:50:00,54.52,56.2,54.52,56.12,485800.0,48.1826,49.6673,48.1826,49.5966,485800.0
2007-01-30 12:55:00,56.11,56.38,55.9,55.9,496900.0,49.5878,49.8264,49.4022,49.4022,496900.0
2007-01-30 13:00:00,55.91,55.95,55.35,55.66,426700.0,49.411,49.4464,48.9161,49.1901,426700.0
2007-01-30 13:05:00,55.64,55.64,55.02,55.44,117600.0,49.1724,49.1724,48.6245,48.9957,117600.0
2007-01-30 13:10:00,55.34,55.39,55.18,55.26,71900.0,48.9073,48.9515,48.7659,48.8366,71900.0
2007-01-30 13:15:00,55.26,55.31,55.22,55.25,49900.0,48.8366,48.8808,48.8013,48.8278,49900.0
2007-01-30 13:20:00,55.26,55.55,55.24,55.51,70000.0,48.8366,49.0929,48.8189,49.0575,70000.0
2007-01-30 13:25:00,55.52,55.52,55.39,55.43,34300.0,49.0664,49.0664,48.9515,48.9868,34300.0
2007-01-30 13:30:00,55.43,55.68,55.4,55.6,53300.0,48.9868,49.2078,48.9603,49.1371,53300.0
2007-01-30 13:35:00,55.6,55.86,55.58,55.84,67600.0,49.1371,49.3669,49.1194,49.3492,67600.0
2007-01-30 13:40:00,55.82,56.03,55.75,55.83,93800.0,49.3315,49.5171,49.2696,49.3403,93800.0
2007-01-30 13:45:00,55.83,55.9,55.79,55.84,39000.0,49.3403,49.4022,49.305,49.3492,39000.0
2007-01-30 13:50:00,55.83,55.85,55.64,55.74,42000.0,49.3403,49.358,49.1724,49.2608,42000.0
2007-01-30 13:55:00,55.74,55.86,55.74,55.8,22900.0,49.2608,49.3669,49.2608,49.3138,22900.0
2007-01-30 14:00:00,55.8,55.95,55.78,55.84,50100.0,49.3138,49.4464,49.2962,49.3492,50100.0
2007-01-30 14:05:00,55.8,55.8,55.73,55.75,39900.0,49.3138,49.3138,49.252,49.2696,39900.0
2007-01-30 14:10:00,55.75,55.75,55.67,55.7,39300.0,49.2696,49.2696,49.1989,49.2255,39300.0
2007-01-30 14:15:00,55.7,55.71,55.54,55.54,104400.0,49.2255,49.2343,49.0841,49.0841,104400.0
2007-01-30 14:20:00,55.51,55.6,55.48,55.56,75000.0,49.0575,49.1371,49.031,49.1017,75000.0
2007-01-30 14:25:00,55.54,55.56,55.33,55.35,65100.0,49.0841,49.1017,48.8985,48.9161,65100.0
2007-01-30 14:30:00,55.35,55.49,55.28,55.4,53100.0,48.9161,49.0399,48.8543,48.9603,53100.0
2007-01-30 14:35:00,55.4,55.4,55.27,55.3,52900.0,48.9603,48.9603,48.8454,48.872,52900.0
2007-01-30 14:40:00,55.3,55.31,55.23,55.25,85800.0,48.872,48.8808,48.8101,48.8278,85800.0
2007-01-30 14:45:00,55.25,55.31,55.22,55.23,50100.0,48.8278,48.8808,48.8013,48.8101,50100.0
2007-01-30 14:50:00,55.24,55.29,55.23,55.25,61400.0,48.8189,48.8631,48.8101,48.8278,61400.0
2007-01-30 14:55:00,55.25,55.29,55.21,55.23,53800.0,48.8278,48.8631,48.7924,48.8101,53800.0
2007-01-30 15:00:00,55.22,55.25,55.22,55.25,51800.0,48.8013,48.8278,48.8013,48.8278,51800.0
2007-01-30 15:05:00,55.25,55.37,55.24,55.36,49000.0,48.8278,48.9338,48.8189,48.925,49000.0
2007-01-30 15:10:00,55.39,55.52,55.35,55.4,46800.0,48.9515,49.0664,48.9161,48.9603,46800.0
2007-01-30 15:15:00,55.41,55.42,55.32,55.38,35500.0,48.9692,48.978,48.8896,48.9427,35500.0
2007-01-30 15:20:00,55.38,55.54,55.38,55.51,34200.0,48.9427,49.0841,48.9427,49.0575,34200.0
2007-01-30 15:25:00,55.5,55.8,55.44,55.7,74700.0,49.0487,49.3138,48.9957,49.2255,74700.0
2007-01-30 15:30:00,55.71,55.81,55.65,55.75,68700.0,49.2343,49.3227,49.1813,49.2696,68700.0
2007-01-30 15:35:00,55.76,55.87,55.73,55.78,74500.0,49.2785,49.3757,49.252,49.2962,74500.0
2007-01-30 15:40:00,55.77,55.88,55.74,55.81,62500.0,49.2873,49.3845,49.2608,49.3227,62500.0
2007-01-30 15:45:00,55.83,55.88,55.8,55.82,34100.0,49.3403,49.3845,49.3138,49.3315,34100.0
2007-01-30 15:50:00,55.82,55.96,55.8,55.82,95600.0,49.3315,49.4552,49.3138,49.3315,95600.0
2007-01-30 15:55:00,55.81,55.84,55.69,55.81,118900.0,49.3227,49.3492,49.2166,49.3227,118900.0
2007-01-31 09:30:00,55.62,55.63,54.51,54.88,168700.0,49.1548,49.1636,48.1738,48.5008,168700.0
2007-01-31 09:35:00,54.91,55.09,54.66,54.85,134200.0,48.5273,48.6864,48.3063,48.4743,134200.0
2007-01-31 09:40:00,54.81,54.82,54.49,54.66,128300.0,48.4389,48.4477,48.1561,48.3063,128300.0
2007-01-31 09:45:00,54.68,54.75,54.53,54.61,115100.0,48.324,48.3859,48.1915,48.2622,115100.0
2007-01-31 09:50:00,54.6,54.65,54.42,54.55,132000.0,48.2533,48.2975,48.0942,48.2091,132000.0
2007-01-31 09:55:00,54.55,54.65,54.49,54.61,102900.0,48.2091,48.2975,48.1561,48.2622,102900.0
2007-01-31 10:00:00,54.6,54.8,54.6,54.75,80500.0,48.2533,48.4301,48.2533,48.3859,80500.0
2007-01-31 10:05:00,54.75,54.8,54.69,54.69,129700.0,48.3859,48.4301,48.3329,48.3329,129700.0
2007-01-31 10:10:00,54.68,54.73,54.59,54.73,30400.0,48.324,48.3682,48.2445,48.3682,30400.0
2007-01-31 10:15:00,54.73,54.75,54.65,54.71,23500.0,48.3682,48.3859,48.2975,48.3505,23500.0
2007-01-31 10:20:00,54.72,54.85,54.69,54.83,37600.0,48.3594,48.4743,48.3329,48.4566,37600.0
2007-01-31 10:25:00,54.84,54.96,54.84,54.95,32300.0,48.4654,48.5715,48.4654,48.5626,32300.0
2007-01-31 10:30:00,54.95,55.21,54.95,55.18,51600.0,48.5626,48.7924,48.5626,48.7659,51600.0
2007-01-31 10:35:00,55.2,55.23,55.13,55.19,36600.0,48.7836,48.8101,48.7217,48.7747,36600.0
2007-01-31 10:40:00,55.18,55.25,54.91,55.06,120200.0,48.7659,48.8278,48.5273,48.6599,120200.0
2007-01-31 10:45:00,55.04,55.1,55.0,55.06,25900.0,48.6422,48.6952,48.6068,48.6599,25900.0
2007-01-31 10:50:00,55.07,55.11,55.06,55.11,13900.0,48.6687,48.704,48.6599,48.704,13900.0
2007-01-31 10:55:00,55.11,55.36,55.11,55.3,34600.0,48.704,48.925,48.704,48.872,34600.0
2007-01-31 11:00:00,55.3,55.31,55.13,55.13,33400.0,48.872,48.8808,48.7217,48.7217,33400.0
2007-01-31 11:05:00,55.14,55.23,55.1,55.16,25300.0,48.7306,48.8101,48.6952,48.7482,25300.0
2007-01-31 11:10:00,55.17,55.24,55.16,55.22,34300.0,48.7571,48.8189,48.7482,48.8013,34300.0
2007-01-31 11:15:00,55.22,55.29,55.17,55.17,25100.0,48.8013,48.8631,48.7571,48.7571,25100.0
2007-01-31 11:20:00,55.17,55.2,55.09,55.2,27500.0,48.7571,48.7836,48.6864,48.7836,27500.0
2007-01-31 11:25:00,55.2,55.22,55.11,55.22,12400.0,48.7836,48.8013,48.704,48.8013,12400.0
2007-01-31 11:30:00,55.23,55.23,55.15,55.17,14400.0,48.8101,48.8101,48.7394,48.7571,14400.0
2007-01-31 11:35:00,55.17,55.35,55.12,55.35,43000.0,48.7571,48.9161,48.7129,48.9161,43000.0
2007-01-31 11:40:00,55.35,55.46,55.26,55.31,32700.0,48.9161,49.0134,48.8366,48.8808,32700.0
2007-01-31 11:45:00,55.29,55.32,55.26,55.26,7000.0,48.8631,48.8896,48.8366,48.8366,7000.0
2007-01-31 11:50:00,55.27,55.32,55.25,55.32,11800.0,48.8454,48.8896,48.8278,48.8896,11800.0
2007-01-31 11:55:00,55.32,55.36,55.29,55.32,4000.0,48.8896,48.925,48.8631,48.8896,4000.0
2007-01-31 12:00:00,55.32,55.32,55.21,55.21,10000.0,48.8896,48.8896,48.7924,48.7924,10000.0
2007-01-31 12:05:00,55.2,55.29,55.16,55.29,17200.0,48.7836,48.8631,48.7482,48.8631,17200.0
2007-01-31 12:10:00,55.29,55.29,55.09,55.09,11400.0,48.8631,48.8631,48.6864,48.6864,11400.0
2007-01-31 12:15:00,55.1,55.12,55.05,55.1,14100.0,48.6952,48.7129,48.651,48.6952,14100.0
2007-01-31 12:20:00,55.09,55.2,55.09,55.19,6400.0,48.6864,48.7836,48.6864,48.7747,6400.0
2007-01-31 12:25:00,55.19,55.21,55.15,55.15,6100.0,48.7747,48.7924,48.7394,48.7394,6100.0
2007-01-31 12:30:00,55.15,55.2,55.15,55.16,13400.0,48.7394,48.7836,48.7394,48.7482,13400.0
2007-01-31 12:35:00,55.15,55.18,55.09,55.14,12200.0,48.7394,48.7659,48.6864,48.7306,12200.0
2007-01-31 12:40:00,55.15,55.34,55.13,55.34,21400.0,48.7394,48.9073,48.7217,48.9073,21400.0
2007-01-31 12:45:00,55.32,55.32,55.27,55.29,27400.0,48.8896,48.8896,48.8454,48.8631,27400.0
2007-01-31 12:50:00,55.29,55.31,55.26,55.27,8800.0,48.8631,48.8808,48.8366,48.8454,8800.0
2007-01-31 12:55:00,55.27,55.4,55.27,55.4,7000.0,48.8454,48.9603,48.8454,48.9603,7000.0
2007-01-31 13:00:00,55.4,55.4,55.29,55.32,9500.0,48.9603,48.9603,48.8631,48.8896,9500.0
2007-01-31 13:05:00,55.3,55.31,55.25,55.27,7300.0,48.872,48.8808,48.8278,48.8454,7300.0
2007-01-31 13:10:00,55.27,55.3,55.25,55.28,7100.0,48.8454,48.872,48.8278,48.8543,7100.0
2007-01-31 13:15:00,55.28,55.28,55.19,55.25,6500.0,48.8543,48.8543,48.7747,48.8278,6500.0
2007-01-31 13:20:00,55.24,55.26,55.22,55.24,6400.0,48.8189,48.8366,48.8013,48.8189,6400.0
2007-01-31 13:25:00,55.24,55.25,55.21,55.21,4900.0,48.8189,48.8278,48.7924,48.7924,4900.0
2007-01-31 13:30:00,55.2,55.28,55.2,55.27,8700.0,48.7836,48.8543,48.7836,48.8454,8700.0
2007-01-31 13:35:00,55.26,55.33,55.26,55.32,6900.0,48.8366,48.8985,48.8366,48.8896,6900.0
2007-01-31 13:40:00,55.33,55.33,55.23,55.23,6700.0,48.8985,48.8985,48.8101,48.8101,6700.0
2007-01-31 13:45:00,55.23,55.24,55.17,55.17,7200.0,48.8101,48.8189,48.7571,48.7571,7200.0
2007-01-31 13:50:00,55.17,55.26,55.14,55.26,9400.0,48.7571,48.8366,48.7306,48.8366,9400.0
2007-01-31 13:55:00,55.28,55.3,55.27,55.28,4500.0,48.8543,48.872,48.8454,48.8543,4500.0
2007-01-31 14:00:00,55.28,55.4,55.28,55.38,33100.0,48.8543,48.9603,48.8543,48.9427,33100.0
2007-01-31 14:05:00,55.39,55.49,55.38,55.43,12800.0,48.9515,49.0399,48.9427,48.9868,12800.0
2007-01-31 14:10:00,55.43,55.44,55.3,55.41,22800.0,48.9868,48.9957,48.872,48.9692,22800.0
2007-01-31 14:15:00,55.41,55.58,55.34,55.52,25400.0,48.9692,49.1194,48.9073,49.0664,25400.0
2007-01-31 14:20:00,55.53,55.76,55.4,55.75,30200.0,49.0752,49.2785,48.9603,49.2696,30200.0
2007-01-31 14:25:00,55.75,55.75,55.53,55.62,69400.0,49.2696,49.2696,49.0752,49.1548,69400.0
2007-01-31 14:30:00,55.62,55.81,55.59,55.7,21200.0,49.1548,49.3227,49.1282,49.2255,21200.0
2007-01-31 14:35:00,55.72,55.88,55.62,55.68,27100.0,49.2431,49.3845,49.1548,49.2078,27100.0
2007-01-31 14:40:00,55.69,55.81,55.66,55.77,19100.0,49.2166,49.3227,49.1901,49.2873,19100.0
2007-01-31 14:45:00,55.77,55.8,55.55,55.56,19500.0,49.2873,49.3138,49.0929,49.1017,19500.0
2007-01-31 14:50:00,55.57,55.62,55.52,55.61,23600.0,49.1106,49.1548,49.0664,49.1459,23600.0
2007-01-31 14:55:00,55.59,55.63,55.49,55.55,11600.0,49.1282,49.1636,49.0399,49.0929,11600.0
2007-01-31 15:00:00,55.55,55.55,55.47,55.55,26700.0,49.0929,49.0929,49.0222,49.0929,26700.0
2007-01-31 15:05:00,55.55,55.65,55.55,55.65,18200.0,49.0929,49.1813,49.0929,49.1813,18200.0
2007-01-31 15:10:00,55.63,55.65,55.54,55.54,14500.0,49.1636,49.1813,49.0841,49.0841,14500.0
2007-01-31 15:15:00,55.54,55.61,55.53,55.58,15300.0,49.0841,49.1459,49.0752,49.1194,15300.0
2007-01-31 15:20:00,55.58,55.69,55.54,55.66,31900.0,49.1194,49.2166,49.0841,49.1901,31900.0
2007-01-31 15:25:00,55.66,55.82,55.64,55.69,55800.0,49.1901,49.3315,49.1724,49.2166,55800.0
2007-01-31 15:30:00,55.68,55.68,55.61,55.66,20500.0,49.2078,49.2078,49.1459,49.1901,20500.0
2007-01-31 15:35:00,55.66,55.69,55.58,55.58,23900.0,49.1901,49.2166,49.1194,49.1194,23900.0
2007-01-31 15:40:00,55.58,55.64,55.57,55.59,55500.0,49.1194,49.1724,49.1106,49.1282,55500.0
2007-01-31 15:45:00,55.59,55.62,55.48,55.53,83000.0,49.1282,49.1548,49.031,49.0752,83000.0
2007-01-31 15:50:00,55.53,55.54,55.51,55.52,43500.0,49.0752,49.0841,49.0575,49.0664,43500.0
2007-01-31 15:55:00,55.52,55.53,55.43,55.45,72800.0,49.0664,49.0752,48.9868,49.0045,72800.0
2007-02-01 09:30:00,55.49,55.5,55.17,55.4,33600.0,49.0399,49.0487,48.7571,48.9603,33600.0
2007-02-01 09:35:00,55.42,55.79,55.42,55.54,43200.0,48.978,49.305,48.978,49.0841,43200.0
2007-02-01 09:40:00,55.53,55.8,55.41,55.62,32700.0,49.0752,49.3138,48.9692,49.1548,32700.0
2007-02-01 09:45:00,55.61,55.81,55.61,55.7,11000.0,49.1459,49.3227,49.1459,49.2255,11000.0
2007-02-01 09:50:00,55.7,55.73,55.54,55.56,15100.0,49.2255,49.252,49.0841,49.1017,15100.0
2007-02-01 09:55:00,55.58,55.71,55.49,55.5,14400.0,49.1194,49.2343,49.0399,49.0487,14400.0
2007-02-01 10:00:00,55.5,55.69,55.49,55.57,37400.0,49.0487,49.2166,49.0399,49.1106,37400.0
2007-02-01 10:05:00,55.57,55.65,55.54,55.56,26700.0,49.1106,49.1813,49.0841,49.1017,26700.0
2007-02-01 10:10:00,55.56,55.57,55.45,55.47,15600.0,49.1017,49.1106,49.0045,49.0222,15600.0
2007-02-01 10:15:00,55.46,55.55,55.46,55.53,62800.0,49.0134,49.0929,49.0134,49.0752,62800.0
2007-02-01 10:20:00,55.54,55.54,55.46,55.48,9100.0,49.0841,49.0841,49.0134,49.031,9100.0
2007-02-01 10:25:00,55.47,55.57,55.46,55.56,28200.0,49.0222,49.1106,49.0134,49.1017,28200.0
2007-02-01 10:30:00,55.56,55.79,55.5,55.77,30600.0,49.1017,49.305,49.0487,49.2873,30600.0
2007-02-01 10:35:00,55.79,56.01,55.79,56.01,49100.0,49.305,49.4994,49.305,49.4994,49100.0
2007-02-01 10:40:00,56.0,56.0,55.94,55.99,16900.0,49.4906,49.4906,49.4376,49.4817,16900.0
2007-02-01 10:45:00,55.99,56.11,55.98,56.11,22500.0,49.4817,49.5878,49.4729,49.5878,22500.0
2007-02-01 10:50:00,56.14,56.16,55.96,56.09,32200.0,49.6143,49.632,49.4552,49.5701,32200.0
2007-02-01 10:55:00,56.09,56.16,56.09,56.11,15500.0,49.5701,49.632,49.5701,49.5878,15500.0
2007-02-01 11:00:00,56.15,56.2,56.12,56.14,21200.0,49.6232,49.6673,49.5966,49.6143,21200.0
2007-02-01 11:05:00,56.14,56.23,56.12,56.23,20800.0,49.6143,49.6939,49.5966,49.6939,20800.0
2007-02-01 11:10:00,56.21,56.23,56.09,56.11,15500.0,49.6762,49.6939,49.5701,49.5878,15500.0
2007-02-01 11:15:00,56.1,56.18,56.04,56.18,22600.0,49.579,49.6497,49.5259,49.6497,22600.0
2007-02-01 11:20:00,56.19,56.2,56.06,56.08,21800.0,49.6585,49.6673,49.5436,49.5613,21800.0
2007-02-01 11:25:00,56.06,56.08,56.01,56.07,25400.0,49.5436,49.5613,49.4994,49.5525,25400.0
2007-02-01 11:30:00,56.07,56.15,56.06,56.06,38300.0,49.5525,49.6232,49.5436,49.5436,38300.0
2007-02-01 11:35:00,56.06,56.12,55.98,56.07,67600.0,49.5436,49.5966,49.4729,49.5525,67600.0
2007-02-01 11:40:00,56.1,56.11,56.02,56.09,32300.0,49.579,49.5878,49.5083,49.5701,32300.0
2007-02-01 11:45:00,56.09,56.13,56.07,56.13,17700.0,49.5701,49.6055,49.5525,49.6055,17700.0
2007-02-01 11:50:00,56.15,56.2,56.12,56.18,21100.0,49.6232,49.6673,49.5966,49.6497,21100.0
2007-02-01 11:55:00,56.18,56.3,56.18,56.27,15600.0,49.6497,49.7557,49.6497,49.7292,15600.0
2007-02-01 12:00:00,56.27,56.48,56.27,56.47,24300.0,49.7292,49.9148,49.7292,49.906,24300.0
2007-02-01 12:05:00,56.47,56.49,56.34,56.38,33800.0,49.906,49.9236,49.7911,49.8264,33800.0
2007-02-01 12:10:00,56.38,56.46,56.36,56.39,29100.0,49.8264,49.8971,49.8087,49.8353,29100.0
2007-02-01 12:15:00,56.39,56.55,56.35,56.55,48400.0,49.8353,49.9767,49.7999,49.9767,48400.0
2007-02-01 12:20:00,56.56,56.58,56.51,56.51,16700.0,49.9855,50.0032,49.9413,49.9413,16700.0
2007-02-01 12:25:00,56.5,56.52,56.45,56.5,22600.0,49.9325,49.9501,49.8883,49.9325,22600.0
2007-02-01 12:30:00,56.51,56.55,56.49,56.53,12500.0,49.9413,49.9767,49.9236,49.959,12500.0
2007-02-01 12:35:00,56.54,56.6,56.51,56.55,29900.0,49.9678,50.0208,49.9413,49.9767,29900.0
2007-02-01 12:40:00,56.54,56.7,56.54,56.67,36400.0,49.9678,50.1092,49.9678,50.0827,36400.0
2007-02-01 12:45:00,56.65,56.73,56.59,56.71,38900.0,50.065,50.1357,50.012,50.1181,38900.0
2007-02-01 12:50:00,56.7,56.71,56.57,56.71,27400.0,50.1092,50.1181,49.9943,50.1181,27400.0
2007-02-01 12:55:00,56.72,56.72,56.66,56.66,30600.0,50.1269,50.1269,50.0739,50.0739,30600.0
2007-02-01 13:00:00,56.66,56.74,56.59,56.72,39600.0,50.0739,50.1446,50.012,50.1269,39600.0
2007-02-01 13:05:00,56.71,56.9,56.7,56.89,65400.0,50.1181,50.286,50.1092,50.2771,65400.0
2007-02-01 13:10:00,56.89,57.0,56.89,56.97,145600.0,50.2771,50.3743,50.2771,50.3478,145600.0
2007-02-01 13:15:00,56.99,57.02,56.9,56.9,48000.0,50.3655,50.392,50.286,50.286,48000.0
2007-02-01 13:20:00,56.9,56.96,56.81,56.95,36500.0,50.286,50.339,50.2064,50.3302,36500.0
2007-02-01 13:25:00,56.96,56.97,56.92,56.96,12300.0,50.339,50.3478,50.3036,50.339,12300.0
2007-02-01 13:30:00,56.96,56.96,56.88,56.88,10300.0,50.339,50.339,50.2683,50.2683,10300.0
2007-02-01 13:35:00,56.9,56.94,56.85,56.93,19000.0,50.286,50.3213,50.2418,50.3125,19000.0
2007-02-01 13:40:00,56.93,57.01,56.86,56.87,40000.0,50.3125,50.3832,50.2506,50.2595,40000.0
2007-02-01 13:45:00,56.86,56.99,56.86,56.95,12800.0,50.2506,50.3655,50.2506,50.3302,12800.0
2007-02-01 13:50:00,56.93,56.94,56.9,56.92,14100.0,50.3125,50.3213,50.286,50.3036,14100.0
2007-02-01 13:55:00,56.91,56.95,56.84,56.92,21400.0,50.2948,50.3302,50.2329,50.3036,21400.0
2007-02-01 14:00:00,56.92,56.95,56.91,56.92,11800.0,50.3036,50.3302,50.2948,50.3036,11800.0
2007-02-01 14:05:00,56.91,56.94,56.89,56.9,16700.0,50.2948,50.3213,50.2771,50.286,16700.0
2007-02-01 14:10:00,56.89,56.96,56.85,56.93,19300.0,50.2771,50.339,50.2418,50.3125,19300.0
2007-02-01 14:15:00,56.94,56.95,56.9,56.94,34800.0,50.3213,50.3302,50.286,50.3213,34800.0
2007-02-01 14:20:00,56.95,57.03,56.94,56.96,33600.0,50.3302,50.4009,50.3213,50.339,33600.0
2007-02-01 14:25:00,56.95,57.02,56.95,57.0,17200.0,50.3302,50.392,50.3302,50.3743,17200.0
2007-02-01 14:30:00,57.01,57.14,56.99,57.06,25500.0,50.3832,50.4981,50.3655,50.4274,25500.0
2007-02-01 14:35:00,57.06,57.08,57.01,57.03,14900.0,50.4274,50.445,50.3832,50.4009,14900.0
2007-02-01 14:40:00,57.01,57.03,57.0,57.0,14700.0,50.3832,50.4009,50.3743,50.3743,14700.0
2007-02-01 14:45:00,57.0,57.02,57.0,57.01,13000.0,50.3743,50.392,50.3743,50.3832,13000.0
2007-02-01 14:50:00,57.02,57.06,57.02,57.04,24700.0,50.392,50.4274,50.392,50.4097,24700.0
2007-02-01 14:55:00,57.05,57.07,57.02,57.05,24100.0,50.4185,50.4362,50.392,50.4185,24100.0
2007-02-01 15:00:00,57.04,57.07,56.98,56.98,30800.0,50.4097,50.4362,50.3567,50.3567,30800.0
2007-02-01 15:05:00,56.99,57.03,56.98,56.99,23300.0,50.3655,50.4009,50.3567,50.3655,23300.0
2007-02-01 15:10:00,56.99,57.09,56.99,57.05,41900.0,50.3655,50.4539,50.3655,50.4185,41900.0
2007-02-01 15:15:00,57.05,57.06,57.0,57.02,19400.0,50.4185,50.4274,50.3743,50.392,19400.0
2007-02-01 15:20:00,57.02,57.09,57.0,57.02,27200.0,50.392,50.4539,50.3743,50.392,27200.0
2007-02-01 15:25:00,57.02,57.06,56.99,57.0,31500.0,50.392,50.4274,50.3655,50.3743,31500.0
2007-02-01 15:30:00,57.01,57.02,57.0,57.0,30000.0,50.3832,50.392,50.3743,50.3743,30000.0
2007-02-01 15:35:00,57.0,57.15,57.0,57.13,76100.0,50.3743,50.5069,50.3743,50.4892,76100.0
2007-02-01 15:40:00,57.13,57.26,57.13,57.23,65600.0,50.4892,50.6041,50.4892,50.5776,65600.0
2007-02-01 15:45:00,57.22,57.33,57.22,57.26,88200.0,50.5688,50.666,50.5688,50.6041,88200.0
2007-02-01 15:50:00,57.26,57.29,57.12,57.23,90700.0,50.6041,50.6306,50.4804,50.5776,90700.0
2007-02-01 15:55:00,57.21,57.36,57.21,57.25,118000.0,50.5599,50.6925,50.5599,50.5953,118000.0
2007-02-02 09:30:00,57.29,57.57,57.29,57.5,48300.0,50.6306,50.8781,50.6306,50.8162,48300.0
2007-02-02 09:35:00,57.41,57.53,57.29,57.35,41800.0,50.7367,50.8427,50.6306,50.6837,41800.0
2007-02-02 09:40:00,57.36,57.59,57.3,57.53,26400.0,50.6925,50.8958,50.6395,50.8427,26400.0
2007-02-02 09:45:00,57.54,57.65,57.43,57.58,34400.0,50.8516,50.9488,50.7544,50.8869,34400.0
2007-02-02 09:50:00,57.58,57.87,57.48,57.77,90700.0,50.8869,51.1432,50.7986,51.0548,90700.0
2007-02-02 09:55:00,57.75,57.75,57.56,57.6,21700.0,51.0372,51.0372,50.8693,50.9046,21700.0
2007-02-02 10:00:00,57.6,57.67,57.52,57.52,52800.0,50.9046,50.9665,50.8339,50.8339,52800.0
2007-02-02 10:05:00,57.53,57.63,57.52,57.57,25500.0,50.8427,50.9311,50.8339,50.8781,25500.0
2007-02-02 10:10:00,57.58,57.66,57.43,57.49,41500.0,50.8869,50.9576,50.7544,50.8074,41500.0
2007-02-02 10:15:00,57.48,57.62,57.35,57.35,34200.0,50.7986,50.9223,50.6837,50.6837,34200.0
2007-02-02 10:20:00,57.35,57.41,57.31,57.4,25300.0,50.6837,50.7367,50.6483,50.7279,25300.0
2007-02-02 10:25:00,57.4,57.45,57.37,57.38,24600.0,50.7279,50.772,50.7013,50.7102,24600.0
2007-02-02 10:30:00,57.38,57.48,57.37,57.38,44100.0,50.7102,50.7986,50.7013,50.7102,44100.0
2007-02-02 10:35:00,57.37,57.38,57.13,57.16,55800.0,50.7013,50.7102,50.4892,50.5157,55800.0
2007-02-02 10:40:00,57.15,57.28,57.15,57.23,25700.0,50.5069,50.6218,50.5069,50.5776,25700.0
2007-02-02 10:45:00,57.23,57.23,56.99,57.03,31500.0,50.5776,50.5776,50.3655,50.4009,31500.0
2007-02-02 10:50:00,57.02,57.11,56.97,57.1,23800.0,50.392,50.4716,50.3478,50.4627,23800.0
2007-02-02 10:55:00,57.1,57.24,57.08,57.2,92200.0,50.4627,50.5864,50.445,50.5511,92200.0
2007-02-02 11:00:00,57.18,57.18,57.12,57.15,22100.0,50.5334,50.5334,50.4804,50.5069,22100.0
2007-02-02 11:05:00,57.13,57.2,57.13,57.15,59900.0,50.4892,50.5511,50.4892,50.5069,59900.0
2007-02-02 11:10:00,57.15,57.21,57.12,57.15,55300.0,50.5069,50.5599,50.4804,50.5069,55300.0
2007-02-02 11:15:00,57.14,57.15,57.1,57.11,28000.0,50.4981,50.5069,50.4627,50.4716,28000.0
2007-02-02 11:20:00,57.11,57.17,57.04,57.05,21500.0,50.4716,50.5246,50.4097,50.4185,21500.0
2007-02-02 11:25:00,57.04,57.12,57.02,57.09,58000.0,50.4097,50.4804,50.392,50.4539,58000.0
2007-02-02 11:30:00,57.07,57.1,56.95,56.96,19400.0,50.4362,50.4627,50.3302,50.339,19400.0
2007-02-02 11:35:00,56.95,56.95,56.83,56.84,33500.0,50.3302,50.3302,50.2241,50.2329,33500.0
2007-02-02 11:40:00,56.84,56.84,56.71,56.78,30500.0,50.2329,50.2329,50.1181,50.1799,30500.0
2007-02-02 11:45:00,56.78,56.9,56.76,56.9,30200.0,50.1799,50.286,50.1622,50.286,30200.0
2007-02-02 11:50:00,56.91,56.98,56.9,56.9,18200.0,50.2948,50.3567,50.286,50.286,18200.0
2007-02-02 11:55:00,56.9,56.91,56.79,56.89,48600.0,50.286,50.2948,50.1888,50.2771,48600.0
2007-02-02 12:00:00,56.89,56.93,56.83,56.89,32900.0,50.2771,50.3125,50.2241,50.2771,32900.0
2007-02-02 12:05:00,56.88,56.95,56.88,56.89,35000.0,50.2683,50.3302,50.2683,50.2771,35000.0
2007-02-02 12:10:00,56.88,56.92,56.88,56.92,6700.0,50.2683,50.3036,50.2683,50.3036,6700.0
2007-02-02 12:15:00,56.91,56.97,56.89,56.97,16300.0,50.2948,50.3478,50.2771,50.3478,16300.0
2007-02-02 12:20:00,56.97,57.0,56.89,56.89,27800.0,50.3478,50.3743,50.2771,50.2771,27800.0
2007-02-02 12:25:00,56.89,57.22,56.88,56.98,37600.0,50.2771,50.5688,50.2683,50.3567,37600.0
2007-02-02 12:30:00,56.98,57.0,56.92,56.98,26800.0,50.3567,50.3743,50.3036,50.3567,26800.0
2007-02-02 12:35:00,56.97,56.98,56.81,56.87,12200.0,50.3478,50.3567,50.2064,50.2595,12200.0
2007-02-02 12:40:00,56.87,56.9,56.83,56.87,5900.0,50.2595,50.286,50.2241,50.2595,5900.0
2007-02-02 12:45:00,56.87,56.87,56.76,56.8,15500.0,50.2595,50.2595,50.1622,50.1976,15500.0
2007-02-02 12:50:00,56.82,56.87,56.73,56.86,35600.0,50.2153,50.2595,50.1357,50.2506,35600.0
2007-02-02 12:55:00,56.86,57.0,56.79,56.96,60400.0,50.2506,50.3743,50.1888,50.339,60400.0
2007-02-02 13:00:00,56.96,56.99,56.94,56.94,12200.0,50.339,50.3655,50.3213,50.3213,12200.0
2007-02-02 13:05:00,56.97,56.98,56.9,56.92,8000.0,50.3478,50.3567,50.286,50.3036,8000.0
2007-02-02 13:10:00,56.91,56.95,56.86,56.95,10700.0,50.2948,50.3302,50.2506,50.3302,10700.0
2007-02-02 13:15:00,56.95,56.98,56.93,56.97,17700.0,50.3302,50.3567,50.3125,50.3478,17700.0
2007-02-02 13:20:00,56.97,57.12,56.96,57.1,46800.0,50.3478,50.4804,50.339,50.4627,46800.0
2007-02-02 13:25:00,57.1,57.1,56.98,56.98,19500.0,50.4627,50.4627,50.3567,50.3567,19500.0
2007-02-02 13:30:00,56.98,57.01,56.97,56.98,31500.0,50.3567,50.3832,50.3478,50.3567,31500.0
2007-02-02 13:35:00,56.98,57.0,56.9,56.9,20600.0,50.3567,50.3743,50.286,50.286,20600.0
2007-02-02 13:40:00,56.91,56.94,56.88,56.9,10400.0,50.2948,50.3213,50.2683,50.286,10400.0
2007-02-02 13:45:00,56.91,56.95,56.89,56.92,26000.0,50.2948,50.3302,50.2771,50.3036,26000.0
2007-02-02 13:50:00,56.92,57.0,56.92,56.97,16200.0,50.3036,50.3743,50.3036,50.3478,16200.0
2007-02-02 13:55:00,56.97,57.0,56.96,56.96,8500.0,50.3478,50.3743,50.339,50.339,8500.0
2007-02-02 14:00:00,56.95,56.97,56.94,56.97,7800.0,50.3302,50.3478,50.3213,50.3478,7800.0
2007-02-02 14:05:00,56.96,56.99,56.96,56.98,10300.0,50.339,50.3655,50.339,50.3567,10300.0
2007-02-02 14:10:00,56.99,57.0,56.94,57.0,16900.0,50.3655,50.3743,50.3213,50.3743,16900.0
2007-02-02 14:15:00,57.0,57.02,56.95,56.99,34500.0,50.3743,50.392,50.3302,50.3655,34500.0
2007-02-02 14:20:00,56.99,57.01,56.92,56.93,15300.0,50.3655,50.3832,50.3036,50.3125,15300.0
2007-02-02 14:25:00,56.94,57.01,56.94,56.97,14800.0,50.3213,50.3832,50.3213,50.3478,14800.0
2007-02-02 14:30:00,56.97,57.06,56.96,56.99,15500.0,50.3478,50.4274,50.339,50.3655,15500.0
2007-02-02 14:35:00,56.99,57.0,56.94,56.96,11300.0,50.3655,50.3743,50.3213,50.339,11300.0
2007-02-02 14:40:00,56.99,57.05,56.99,57.0,22300.0,50.3655,50.4185,50.3655,50.3743,22300.0
2007-02-02 14:45:00,57.0,57.17,56.97,57.16,30400.0,50.3743,50.5246,50.3478,50.5157,30400.0
2007-02-02 14:50:00,57.17,57.19,57.08,57.08,22600.0,50.5246,50.5423,50.445,50.445,22600.0
2007-02-02 14:55:00,57.08,57.12,57.06,57.1,22500.0,50.445,50.4804,50.4274,50.4627,22500.0
2007-02-02 15:00:00,57.1,57.11,57.07,57.08,26100.0,50.4627,50.4716,50.4362,50.445,26100.0
2007-02-02 15:05:00,57.08,57.12,57.08,57.08,19900.0,50.445,50.4804,50.445,50.445,19900.0
2007-02-02 15:10:00,57.08,57.12,57.03,57.06,24000.0,50.445,50.4804,50.4009,50.4274,24000.0
2007-02-02 15:15:00,57.04,57.15,57.04,57.1,32600.0,50.4097,50.5069,50.4097,50.4627,32600.0
2007-02-02 15:20:00,57.11,57.24,57.1,57.16,33800.0,50.4716,50.5864,50.4627,50.5157,33800.0
2007-02-02 15:25:00,57.14,57.19,57.1,57.18,17300.0,50.4981,50.5423,50.4627,50.5334,17300.0
2007-02-02 15:30:00,57.19,57.28,57.19,57.23,41600.0,50.5423,50.6218,50.5423,50.5776,41600.0
2007-02-02 15:35:00,57.24,57.27,57.16,57.17,38500.0,50.5864,50.613,50.5157,50.5246,38500.0
2007-02-02 15:40:00,57.15,57.16,57.06,57.07,32100.0,50.5069,50.5157,50.4274,50.4362,32100.0
2007-02-02 15:45:00,57.07,57.09,56.98,57.08,60600.0,50.4362,50.4539,50.3567,50.445,60600.0
2007-02-02 15:50:00,57.09,57.88,57.09,57.38,94800.0,50.4539,51.1521,50.4539,50.7102,94800.0
2007-02-02 15:55:00,57.37,57.46,57.2,57.33,89800.0,50.7013,50.7809,50.5511,50.666,89800.0
2007-02-05 09:30:00,58.0,58.35,57.98,57.99,63700.0,51.2581,51.5674,51.2404,51.2493,63700.0
2007-02-05 09:35:00,58.0,58.38,57.8,58.25,212900.0,51.2581,51.5939,51.0814,51.479,212900.0
2007-02-05 09:40:00,58.2,58.27,57.85,58.04,154600.0,51.4349,51.4967,51.1255,51.2935,154600.0
2007-02-05 09:45:00,58.04,58.09,57.95,57.98,109100.0,51.2935,51.3376,51.2139,51.2404,109100.0
2007-02-05 09:50:00,57.98,58.0,57.85,57.96,34600.0,51.2404,51.2581,51.1255,51.2228,34600.0
2007-02-05 09:55:00,57.94,57.96,57.85,57.86,55300.0,51.2051,51.2228,51.1255,51.1344,55300.0
2007-02-05 10:00:00,57.86,57.9,57.6,57.67,83800.0,51.1344,51.1697,50.9046,50.9665,83800.0
2007-02-05 10:05:00,57.59,57.95,57.55,57.76,91900.0,50.8958,51.2139,50.8604,51.046,91900.0
2007-02-05 10:10:00,57.79,58.05,57.75,57.75,65500.0,51.0725,51.3023,51.0372,51.0372,65500.0
2007-02-05 10:15:00,57.76,57.9,57.76,57.89,50500.0,51.046,51.1697,51.046,51.1609,50500.0
2007-02-05 10:20:00,57.89,58.0,57.87,57.93,42800.0,51.1609,51.2581,51.1432,51.1962,42800.0
2007-02-05 10:25:00,57.93,57.95,57.92,57.95,19700.0,51.1962,51.2139,51.1874,51.2139,19700.0
2007-02-05 10:30:00,57.95,57.95,57.84,57.87,32100.0,51.2139,51.2139,51.1167,51.1432,32100.0
2007-02-05 10:35:00,57.87,57.98,57.85,57.9,36100.0,51.1432,51.2404,51.1255,51.1697,36100.0
2007-02-05 10:40:00,57.89,58.13,57.83,58.13,38700.0,51.1609,51.373,51.1079,51.373,38700.0
2007-02-05 10:45:00,58.15,58.18,58.0,58.15,62200.0,51.3907,51.4172,51.2581,51.3907,62200.0
2007-02-05 10:50:00,58.17,58.22,58.15,58.21,39800.0,51.4083,51.4525,51.3907,51.4437,39800.0
2007-02-05 10:55:00,58.22,58.32,57.93,58.11,49700.0,51.4525,51.5409,51.1962,51.3553,49700.0
2007-02-05 11:00:00,58.1,58.14,58.02,58.12,12800.0,51.3465,51.3818,51.2758,51.3642,12800.0
2007-02-05 11:05:00,58.14,58.19,57.92,57.93,22800.0,51.3818,51.426,51.1874,51.1962,22800.0
2007-02-05 11:10:00,57.94,57.98,57.82,57.89,21100.0,51.2051,51.2404,51.099,51.1609,21100.0
2007-02-05 11:15:00,57.87,58.02,57.72,57.81,40600.0,51.1432,51.2758,51.0107,51.0902,40600.0
2007-02-05 11:20:00,57.81,58.0,57.75,57.87,29200.0,51.0902,51.2581,51.0372,51.1432,29200.0
2007-02-05 11:25:00,57.9,57.99,57.79,57.86,41300.0,51.1697,51.2493,51.0725,51.1344,41300.0
2007-02-05 11:30:00,57.9,57.98,57.8,57.88,17700.0,51.1697,51.2404,51.0814,51.1521,17700.0
2007-02-05 11:35:00,57.88,58.0,57.85,57.88,44100.0,51.1521,51.2581,51.1255,51.1521,44100.0
2007-02-05 11:40:00,57.89,57.94,57.82,57.88,57900.0,51.1609,51.2051,51.099,51.1521,57900.0
2007-02-05 11:45:00,57.9,57.91,57.82,57.86,22300.0,51.1697,51.1786,51.099,51.1344,22300.0
2007-02-05 11:50:00,57.85,57.91,57.79,57.81,46700.0,51.1255,51.1786,51.0725,51.0902,46700.0
2007-02-05 11:55:00,57.82,57.85,57.7,57.75,178800.0,51.099,51.1255,50.993,51.0372,178800.0
2007-02-05 12:00:00,57.73,57.76,57.72,57.73,16300.0,51.0195,51.046,51.0107,51.0195,16300.0
2007-02-05 12:05:00,57.74,57.74,57.63,57.66,21100.0,51.0283,51.0283,50.9311,50.9576,21100.0
2007-02-05 12:10:00,57.66,57.75,57.66,57.7,16300.0,50.9576,51.0372,50.9576,50.993,16300.0
2007-02-05 12:15:00,57.68,57.71,57.65,57.7,16400.0,50.9753,51.0018,50.9488,50.993,16400.0
2007-02-05 12:20:00,57.69,57.71,57.68,57.71,8800.0,50.9841,51.0018,50.9753,51.0018,8800.0
2007-02-05 12:25:00,57.7,57.71,57.66,57.69,112700.0,50.993,51.0018,50.9576,50.9841,112700.0
2007-02-05 12:30:00,57.68,57.75,57.66,57.71,16100.0,50.9753,51.0372,50.9576,51.0018,16100.0
2007-02-05 12:35:00,57.71,57.75,57.69,57.72,52000.0,51.0018,51.0372,50.9841,51.0107,52000.0
2007-02-05 12:40:00,57.72,57.76,57.7,57.76,29100.0,51.0107,51.046,50.993,51.046,29100.0
2007-02-05 12:45:00,57.75,57.79,57.72,57.75,41000.0,51.0372,51.0725,51.0107,51.0372,41000.0
2007-02-05 12:50:00,57.74,57.75,57.67,57.68,34800.0,51.0283,51.0372,50.9665,50.9753,34800.0
2007-02-05 12:55:00,57.69,57.7,57.56,57.69,42900.0,50.9841,50.993,50.8693,50.9841,42900.0
2007-02-05 13:00:00,57.69,57.71,57.65,57.71,16300.0,50.9841,51.0018,50.9488,51.0018,16300.0
2007-02-05 13:05:00,57.71,57.71,57.62,57.67,31900.0,51.0018,51.0018,50.9223,50.9665,31900.0
2007-02-05 13:10:00,57.67,57.69,57.5,57.61,33100.0,50.9665,50.9841,50.8162,50.9134,33100.0
2007-02-05 13:15:00,57.61,57.63,57.47,57.56,37800.0,50.9134,50.9311,50.7897,50.8693,37800.0
2007-02-05 13:20:00,57.57,57.7,57.57,57.65,17400.0,50.8781,50.993,50.8781,50.9488,17400.0
2007-02-05 13:25:00,57.62,57.62,57.52,57.55,15100.0,50.9223,50.9223,50.8339,50.8604,15100.0
2007-02-05 13:30:00,57.55,57.64,57.54,57.55,12700.0,50.8604,50.94,50.8516,50.8604,12700.0
2007-02-05 13:35:00,57.55,57.62,57.55,57.6,14700.0,50.8604,50.9223,50.8604,50.9046,14700.0
2007-02-05 13:40:00,57.58,57.58,57.53,57.56,10300.0,50.8869,50.8869,50.8427,50.8693,10300.0
2007-02-05 13:45:00,57.57,57.7,57.57,57.7,15900.0,50.8781,50.993,50.8781,50.993,15900.0
2007-02-05 13:50:00,57.7,57.76,57.68,57.7,34700.0,50.993,51.046,50.9753,50.993,34700.0
2007-02-05 13:55:00,57.7,57.71,57.66,57.68,8200.0,50.993,51.0018,50.9576,50.9753,8200.0
2007-02-05 14:00:00,57.68,57.75,57.67,57.72,36400.0,50.9753,51.0372,50.9665,51.0107,36400.0
2007-02-05 14:05:00,57.71,57.78,57.61,57.66,15400.0,51.0018,51.0637,50.9134,50.9576,15400.0
2007-02-05 14:10:00,57.67,57.67,57.6,57.63,16000.0,50.9665,50.9665,50.9046,50.9311,16000.0
2007-02-05 14:15:00,57.6,57.73,57.6,57.73,39400.0,50.9046,51.0195,50.9046,51.0195,39400.0
2007-02-05 14:20:00,57.72,57.75,57.68,57.74,13800.0,51.0107,51.0372,50.9753,51.0283,13800.0
2007-02-05 14:25:00,57.73,57.73,57.57,57.61,43900.0,51.0195,51.0195,50.8781,50.9134,43900.0
2007-02-05 14:30:00,57.62,57.62,57.59,57.59,26500.0,50.9223,50.9223,50.8958,50.8958,26500.0
2007-02-05 14:35:00,57.6,57.65,57.6,57.65,26900.0,50.9046,50.9488,50.9046,50.9488,26900.0
2007-02-05 14:40:00,57.64,57.84,57.64,57.72,49100.0,50.94,51.1167,50.94,51.0107,49100.0
2007-02-05 14:45:00,57.73,57.74,57.66,57.68,20500.0,51.0195,51.0283,50.9576,50.9753,20500.0
2007-02-05 14:50:00,57.66,57.72,57.65,57.67,33800.0,50.9576,51.0107,50.9488,50.9665,33800.0
2007-02-05 14:55:00,57.66,57.73,57.66,57.72,18900.0,50.9576,51.0195,50.9576,51.0107,18900.0
2007-02-05 15:00:00,57.73,57.8,57.71,57.74,73500.0,51.0195,51.0814,51.0018,51.0283,73500.0
2007-02-05 15:05:00,57.74,57.85,57.7,57.75,35100.0,51.0283,51.1255,50.993,51.0372,35100.0
2007-02-05 15:10:00,57.75,57.81,57.68,57.72,26700.0,51.0372,51.0902,50.9753,51.0107,26700.0
2007-02-05 15:15:00,57.74,57.79,57.67,57.7,26500.0,51.0283,51.0725,50.9665,50.993,26500.0
2007-02-05 15:20:00,57.7,57.77,57.69,57.72,28100.0,50.993,51.0548,50.9841,51.0107,28100.0
2007-02-05 15:25:00,57.72,57.78,57.68,57.76,23100.0,51.0107,51.0637,50.9753,51.046,23100.0
2007-02-05 15:30:00,57.76,57.84,57.75,57.81,34700.0,51.046,51.1167,51.0372,51.0902,34700.0
2007-02-05 15:35:00,57.8,57.84,57.77,57.83,23400.0,51.0814,51.1167,51.0548,51.1079,23400.0
2007-02-05 15:40:00,57.82,57.91,57.76,57.83,40900.0,51.099,51.1786,51.046,51.1079,40900.0
2007-02-05 15:45:00,57.81,57.94,57.77,57.89,47300.0,51.0902,51.2051,51.0548,51.1609,47300.0
2007-02-05 15:50:00,57.89,57.92,57.8,57.88,39500.0,51.1609,51.1874,51.0814,51.1521,39500.0
2007-02-05 15:55:00,57.89,58.0,57.85,57.92,70600.0,51.1609,51.2581,51.1255,51.1874,70600.0
2007-02-06 09:30:00,57.95,58.0,57.87,57.99,35800.0,51.2139,51.2581,51.1432,51.2493,35800.0
2007-02-06 09:35:00,57.99,58.09,57.95,57.98,65000.0,51.2493,51.3376,51.2139,51.2404,65000.0
2007-02-06 09:40:00,57.98,58.03,57.95,58.0,49200.0,51.2404,51.2846,51.2139,51.2581,49200.0
2007-02-06 09:45:00,57.99,58.0,57.86,57.95,73100.0,51.2493,51.2581,51.1344,51.2139,73100.0
2007-02-06 09:50:00,57.97,58.0,57.85,57.89,80100.0,51.2316,51.2581,51.1255,51.1609,80100.0
2007-02-06 09:55:00,57.9,57.96,57.82,57.86,60900.0,51.1697,51.2228,51.099,51.1344,60900.0
2007-02-06 10:00:00,57.85,57.86,57.77,57.84,42200.0,51.1255,51.1344,51.0548,51.1167,42200.0
2007-02-06 10:05:00,57.84,57.93,57.84,57.93,38300.0,51.1167,51.1962,51.1167,51.1962,38300.0
2007-02-06 10:10:00,57.92,58.0,57.91,57.98,38700.0,51.1874,51.2581,51.1786,51.2404,38700.0
2007-02-06 10:15:00,57.98,58.27,57.96,58.22,72300.0,51.2404,51.4967,51.2228,51.4525,72300.0
2007-02-06 10:20:00,58.22,58.35,58.04,58.21,107700.0,51.4525,51.5674,51.2935,51.4437,107700.0
2007-02-06 10:25:00,58.22,58.68,58.22,58.58,121600.0,51.4525,51.8591,51.4525,51.7707,121600.0
2007-02-06 10:30:00,58.6,58.68,58.46,58.62,43200.0,51.7884,51.8591,51.6646,51.806,43200.0
2007-02-06 10:35:00,58.61,58.67,58.55,58.62,34400.0,51.7972,51.8502,51.7442,51.806,34400.0
2007-02-06 10:40:00,58.61,58.83,58.59,58.62,36600.0,51.7972,51.9916,51.7795,51.806,36600.0
2007-02-06 10:45:00,58.62,58.9,58.6,58.81,40400.0,51.806,52.0535,51.7884,51.974,40400.0
2007-02-06 10:50:00,58.81,58.9,58.77,58.88,36900.0,51.974,52.0535,51.9386,52.0358,36900.0
2007-02-06 10:55:00,58.86,58.88,58.74,58.78,92900.0,52.0181,52.0358,51.9121,51.9474,92900.0
2007-02-06 11:00:00,58.78,58.88,58.77,58.82,34600.0,51.9474,52.0358,51.9386,51.9828,34600.0
2007-02-06 11:05:00,58.8,58.95,58.78,58.88,60900.0,51.9651,52.0977,51.9474,52.0358,60900.0
2007-02-06 11:10:00,58.88,59.12,58.87,59.06,113600.0,52.0358,52.2479,52.027,52.1949,113600.0
2007-02-06 11:15:00,59.05,59.27,58.98,59.17,65600.0,52.1861,52.3805,52.1242,52.2921,65600.0
2007-02-06 11:20:00,59.17,59.22,59.1,59.12,61300.0,52.2921,52.3363,52.2302,52.2479,61300.0
2007-02-06 11:25:00,59.14,59.18,59.11,59.16,30200.0,52.2656,52.3009,52.2391,52.2833,30200.0
2007-02-06 11:30:00,59.14,59.37,59.14,59.32,46800.0,52.2656,52.4689,52.2656,52.4247,46800.0
2007-02-06 11:35:00,59.31,59.37,59.26,59.3,82500.0,52.4158,52.4689,52.3716,52.407,82500.0
2007-02-06 11:40:00,59.31,59.48,59.3,59.47,65500.0,52.4158,52.5661,52.407,52.5572,65500.0
2007-02-06 11:45:00,59.49,59.6,59.44,59.44,49600.0,52.5749,52.6721,52.5307,52.5307,49600.0
2007-02-06 11:50:00,59.45,59.71,59.44,59.66,37400.0,52.5396,52.7693,52.5307,52.7252,37400.0
2007-02-06 11:55:00,59.66,59.77,59.61,59.65,36900.0,52.7252,52.8224,52.681,52.7163,36900.0
2007-02-06 12:00:00,59.65,59.69,59.6,59.66,27000.0,52.7163,52.7517,52.6721,52.7252,27000.0
2007-02-06 12:05:00,59.67,59.83,59.63,59.68,47800.0,52.734,52.8754,52.6986,52.7428,47800.0
2007-02-06 12:10:00,59.66,59.7,59.52,59.59,45300.0,52.7252,52.7605,52.6014,52.6633,45300.0
2007-02-06 12:15:00,59.59,59.59,59.48,59.51,49500.0,52.6633,52.6633,52.5661,52.5926,49500.0
2007-02-06 12:20:00,59.51,59.51,59.35,59.37,33200.0,52.5926,52.5926,52.4512,52.4689,33200.0
2007-02-06 12:25:00,59.38,59.41,59.33,59.35,55600.0,52.4777,52.5042,52.4335,52.4512,55600.0
2007-02-06 12:30:00,59.35,59.44,59.32,59.44,40300.0,52.4512,52.5307,52.4247,52.5307,40300.0
2007-02-06 12:35:00,59.43,59.64,59.42,59.49,52600.0,52.5219,52.7075,52.513,52.5749,52600.0
2007-02-06 12:40:00,59.48,59.6,59.44,59.53,29900.0,52.5661,52.6721,52.5307,52.6103,29900.0
2007-02-06 12:45:00,59.53,59.64,59.53,59.53,46600.0,52.6103,52.7075,52.6103,52.6103,46600.0
2007-02-06 12:50:00,59.53,59.66,59.52,59.53,72100.0,52.6103,52.7252,52.6014,52.6103,72100.0
2007-02-06 12:55:00,59.52,59.54,59.47,59.51,25300.0,52.6014,52.6191,52.5572,52.5926,25300.0
2007-02-06 13:00:00,59.52,59.6,59.49,59.51,24400.0,52.6014,52.6721,52.5749,52.5926,24400.0
2007-02-06 13:05:00,59.52,59.53,59.5,59.52,14600.0,52.6014,52.6103,52.5837,52.6014,14600.0
2007-02-06 13:10:00,59.52,59.57,59.51,59.54,26500.0,52.6014,52.6456,52.5926,52.6191,26500.0
2007-02-06 13:15:00,59.52,59.58,59.5,59.5,29900.0,52.6014,52.6544,52.5837,52.5837,29900.0
2007-02-06 13:20:00,59.5,59.53,59.45,59.46,44300.0,52.5837,52.6103,52.5396,52.5484,44300.0
2007-02-06 13:25:00,59.45,59.52,59.44,59.47,38300.0,52.5396,52.6014,52.5307,52.5572,38300.0
2007-02-06 13:30:00,59.45,59.55,59.45,59.55,29300.0,52.5396,52.6279,52.5396,52.6279,29300.0
2007-02-06 13:35:00,59.53,59.55,59.46,59.51,34900.0,52.6103,52.6279,52.5484,52.5926,34900.0
2007-02-06 13:40:00,59.5,59.52,59.48,59.5,14100.0,52.5837,52.6014,52.5661,52.5837,14100.0
2007-02-06 13:45:00,59.5,59.55,59.49,59.54,40500.0,52.5837,52.6279,52.5749,52.6191,40500.0
2007-02-06 13:50:00,59.55,59.62,59.54,59.6,24800.0,52.6279,52.6898,52.6191,52.6721,24800.0
2007-02-06 13:55:00,59.61,59.66,59.6,59.65,16200.0,52.681,52.7252,52.6721,52.7163,16200.0
2007-02-06 14:00:00,59.65,59.67,59.62,59.62,23600.0,52.7163,52.734,52.6898,52.6898,23600.0
2007-02-06 14:05:00,59.61,59.7,59.6,59.7,35300.0,52.681,52.7605,52.6721,52.7605,35300.0
2007-02-06 14:10:00,59.67,59.76,59.67,59.75,35500.0,52.734,52.8135,52.734,52.8047,35500.0
2007-02-06 14:15:00,59.76,59.96,59.75,59.91,47100.0,52.8135,52.9903,52.8047,52.9461,47100.0
2007-02-06 14:20:00,59.9,59.9,59.85,59.86,47600.0,52.9373,52.9373,52.8931,52.9019,47600.0
2007-02-06 14:25:00,59.88,59.94,59.88,59.92,31700.0,52.9196,52.9726,52.9196,52.9549,31700.0
2007-02-06 14:30:00,59.92,60.07,59.91,60.06,56900.0,52.9549,53.0875,52.9461,53.0787,56900.0
2007-02-06 14:35:00,60.06,60.12,60.0,60.1,26800.0,53.0787,53.1317,53.0256,53.114,26800.0
2007-02-06 14:40:00,60.12,60.22,60.09,60.13,49300.0,53.1317,53.2201,53.1052,53.1405,49300.0
2007-02-06 14:45:00,60.14,60.17,59.97,60.0,41800.0,53.1494,53.1759,52.9991,53.0256,41800.0
2007-02-06 14:50:00,59.98,60.04,59.8,59.91,33900.0,53.008,53.061,52.8489,52.9461,33900.0
2007-02-06 14:55:00,59.92,59.93,59.82,59.83,24200.0,52.9549,52.9638,52.8666,52.8754,24200.0
2007-02-06 15:00:00,59.84,59.88,59.68,59.74,39100.0,52.8842,52.9196,52.7428,52.7959,39100.0
2007-02-06 15:05:00,59.73,59.75,59.7,59.71,26600.0,52.787,52.8047,52.7605,52.7693,26600.0
2007-02-06 15:10:00,59.71,59.75,59.67,59.73,39700.0,52.7693,52.8047,52.734,52.787,39700.0
2007-02-06 15:15:00,59.73,59.86,59.72,59.81,30900.0,52.787,52.9019,52.7782,52.8577,30900.0
2007-02-06 15:20:00,59.8,59.82,59.7,59.81,32000.0,52.8489,52.8666,52.7605,52.8577,32000.0
2007-02-06 15:25:00,59.81,59.82,59.7,59.72,41100.0,52.8577,52.8666,52.7605,52.7782,41100.0
2007-02-06 15:30:00,59.71,59.78,59.71,59.72,39100.0,52.7693,52.8312,52.7693,52.7782,39100.0
2007-02-06 15:35:00,59.72,59.72,59.54,59.61,59400.0,52.7782,52.7782,52.6191,52.681,59400.0
2007-02-06 15:40:00,59.61,59.62,59.55,59.62,27500.0,52.681,52.6898,52.6279,52.6898,27500.0
2007-02-06 15:45:00,59.6,59.68,59.6,59.6,64900.0,52.6721,52.7428,52.6721,52.6721,64900.0
2007-02-06 15:50:00,59.61,59.78,59.61,59.78,91500.0,52.681,52.8312,52.681,52.8312,91500.0
2007-02-06 15:55:00,59.77,60.01,59.73,60.01,211600.0,52.8224,53.0345,52.787,53.0345,211600.0
2007-02-07 09:35:00,60.5,60.84,60.5,60.84,106400.0,53.4675,53.768,53.4675,53.768,106400.0
2007-02-07 09:40:00,60.84,61.0,60.75,60.87,84100.0,53.768,53.9094,53.6884,53.7945,84100.0
2007-02-07 09:45:00,60.89,61.11,60.76,60.88,88300.0,53.8122,54.0066,53.6973,53.8033,88300.0
2007-02-07 09:50:00,60.85,60.91,60.6,60.73,62400.0,53.7768,53.8299,53.5559,53.6708,62400.0
2007-02-07 09:55:00,60.73,60.73,60.46,60.48,82400.0,53.6708,53.6708,53.4322,53.4498,82400.0
2007-02-07 10:00:00,60.49,60.63,60.41,60.63,69900.0,53.4587,53.5824,53.388,53.5824,69900.0
2007-02-07 10:05:00,60.63,60.67,60.55,60.65,43500.0,53.5824,53.6177,53.5117,53.6001,43500.0
2007-02-07 10:10:00,60.61,60.93,60.61,60.9,54200.0,53.5647,53.8475,53.5647,53.821,54200.0
2007-02-07 10:15:00,60.91,61.05,60.9,61.05,84000.0,53.8299,53.9536,53.821,53.9536,84000.0
2007-02-07 10:20:00,61.05,61.18,61.03,61.12,65800.0,53.9536,54.0685,53.9359,54.0154,65800.0
2007-02-07 10:25:00,61.11,61.12,60.91,60.93,30600.0,54.0066,54.0154,53.8299,53.8475,30600.0
2007-02-07 10:30:00,60.94,61.15,60.87,61.02,404000.0,53.8564,54.042,53.7945,53.9271,404000.0
2007-02-07 10:35:00,61.02,61.06,60.95,61.0,173300.0,53.9271,53.9624,53.8652,53.9094,173300.0
2007-02-07 10:40:00,61.0,61.01,60.89,60.89,44500.0,53.9094,53.9182,53.8122,53.8122,44500.0
2007-02-07 10:45:00,60.89,60.89,60.7,60.8,26200.0,53.8122,53.8122,53.6443,53.7326,26200.0
2007-02-07 10:50:00,60.85,60.85,60.74,60.82,40400.0,53.7768,53.7768,53.6796,53.7503,40400.0
2007-02-07 10:55:00,60.83,60.91,60.77,60.84,103000.0,53.7592,53.8299,53.7061,53.768,103000.0
2007-02-07 11:00:00,60.8,60.92,60.8,60.87,43700.0,53.7326,53.8387,53.7326,53.7945,43700.0
2007-02-07 11:05:00,60.86,60.89,60.79,60.86,34800.0,53.7857,53.8122,53.7238,53.7857,34800.0
2007-02-07 11:10:00,60.84,60.96,60.81,60.87,45000.0,53.768,53.874,53.7415,53.7945,45000.0
2007-02-07 11:15:00,60.89,61.02,60.88,61.0,29000.0,53.8122,53.9271,53.8033,53.9094,29000.0
2007-02-07 11:20:00,60.99,61.05,60.95,61.01,46500.0,53.9006,53.9536,53.8652,53.9182,46500.0
2007-02-07 11:25:00,61.01,61.07,60.99,61.07,127900.0,53.9182,53.9713,53.9006,53.9713,127900.0
2007-02-07 11:30:00,61.07,61.2,61.07,61.19,28800.0,53.9713,54.0861,53.9713,54.0773,28800.0
2007-02-07 11:35:00,61.19,61.19,61.05,61.08,36700.0,54.0773,54.0773,53.9536,53.9801,36700.0
2007-02-07 11:40:00,61.08,61.11,60.95,61.08,106700.0,53.9801,54.0066,53.8652,53.9801,106700.0
2007-02-07 11:45:00,61.09,61.15,61.06,61.15,34400.0,53.9889,54.042,53.9624,54.042,34400.0
2007-02-07 11:50:00,61.18,61.2,61.12,61.17,40700.0,54.0685,54.0861,54.0154,54.0596,40700.0
2007-02-07 11:55:00,61.16,61.27,61.11,61.26,50800.0,54.0508,54.148,54.0066,54.1392,50800.0
2007-02-07 12:00:00,61.26,61.35,61.26,61.29,31700.0,54.1392,54.2187,54.1392,54.1657,31700.0
2007-02-07 12:05:00,61.27,61.29,61.15,61.28,50600.0,54.148,54.1657,54.042,54.1568,50600.0
2007-02-07 12:10:00,61.28,61.35,61.23,61.31,45700.0,54.1568,54.2187,54.1127,54.1834,45700.0
2007-02-07 12:15:00,61.33,61.36,61.24,61.24,31100.0,54.201,54.2275,54.1215,54.1215,31100.0
2007-02-07 12:20:00,61.25,61.36,61.24,61.34,37900.0,54.1303,54.2275,54.1215,54.2099,37900.0
2007-02-07 12:25:00,61.36,61.36,61.17,61.19,16900.0,54.2275,54.2275,54.0596,54.0773,16900.0
2007-02-07 12:30:00,61.19,61.19,61.03,61.04,38800.0,54.0773,54.0773,53.9359,53.9447,38800.0
2007-02-07 12:35:00,61.04,61.05,60.97,61.03,35000.0,53.9447,53.9536,53.8829,53.9359,35000.0
2007-02-07 12:40:00,61.04,61.05,61.02,61.04,29300.0,53.9447,53.9536,53.9271,53.9447,29300.0
2007-02-07 12:45:00,61.04,61.11,61.0,61.08,37900.0,53.9447,54.0066,53.9094,53.9801,37900.0
2007-02-07 12:50:00,61.06,61.08,61.0,61.07,54100.0,53.9624,53.9801,53.9094,53.9713,54100.0
2007-02-07 12:55:00,61.07,61.07,61.0,61.05,21200.0,53.9713,53.9713,53.9094,53.9536,21200.0
2007-02-07 13:00:00,61.05,61.07,61.02,61.03,13400.0,53.9536,53.9713,53.9271,53.9359,13400.0
2007-02-07 13:05:00,61.03,61.04,60.99,61.04,24900.0,53.9359,53.9447,53.9006,53.9447,24900.0
2007-02-07 13:10:00,61.04,61.04,61.01,61.02,9700.0,53.9447,53.9447,53.9182,53.9271,9700.0
2007-02-07 13:15:00,61.02,61.09,61.01,61.02,19300.0,53.9271,53.9889,53.9182,53.9271,19300.0
2007-02-07 13:20:00,61.02,61.07,61.01,61.07,12800.0,53.9271,53.9713,53.9182,53.9713,12800.0
2007-02-07 13:25:00,61.07,61.07,60.99,61.03,17800.0,53.9713,53.9713,53.9006,53.9359,17800.0
2007-02-07 13:30:00,61.03,61.08,61.02,61.03,17000.0,53.9359,53.9801,53.9271,53.9359,17000.0
2007-02-07 13:35:00,61.01,61.04,60.99,61.0,27100.0,53.9182,53.9447,53.9006,53.9094,27100.0
2007-02-07 13:40:00,61.0,61.05,61.0,61.05,10300.0,53.9094,53.9536,53.9094,53.9536,10300.0
2007-02-07 13:45:00,61.05,61.05,61.0,61.01,31500.0,53.9536,53.9536,53.9094,53.9182,31500.0
2007-02-07 13:50:00,61.01,61.01,60.87,60.88,26300.0,53.9182,53.9182,53.7945,53.8033,26300.0
2007-02-07 13:55:00,60.88,60.96,60.88,60.94,12900.0,53.8033,53.874,53.8033,53.8564,12900.0
2007-02-07 14:00:00,60.94,61.04,60.94,61.04,21500.0,53.8564,53.9447,53.8564,53.9447,21500.0
2007-02-07 14:05:00,61.04,61.04,60.89,60.95,34500.0,53.9447,53.9447,53.8122,53.8652,34500.0
2007-02-07 14:10:00,60.94,60.96,60.94,60.94,16900.0,53.8564,53.874,53.8564,53.8564,16900.0
2007-02-07 14:15:00,60.94,60.94,60.89,60.91,16700.0,53.8564,53.8564,53.8122,53.8299,16700.0
2007-02-07 14:20:00,60.91,61.02,60.9,61.02,40300.0,53.8299,53.9271,53.821,53.9271,40300.0
2007-02-07 14:25:00,61.02,61.03,60.99,61.01,20100.0,53.9271,53.9359,53.9006,53.9182,20100.0
2007-02-07 14:30:00,61.02,61.02,60.98,60.98,30600.0,53.9271,53.9271,53.8917,53.8917,30600.0
2007-02-07 14:35:00,60.99,61.03,60.94,60.97,24200.0,53.9006,53.9359,53.8564,53.8829,24200.0
2007-02-07 14:40:00,60.98,61.04,60.95,60.96,28500.0,53.8917,53.9447,53.8652,53.874,28500.0
2007-02-07 14:45:00,60.96,61.04,60.96,61.01,16000.0,53.874,53.9447,53.874,53.9182,16000.0
2007-02-07 14:50:00,61.02,61.04,60.97,60.99,21500.0,53.9271,53.9447,53.8829,53.9006,21500.0
2007-02-07 14:55:00,61.0,61.05,60.98,61.02,19400.0,53.9094,53.9536,53.8917,53.9271,19400.0
2007-02-07 15:00:00,61.04,61.18,61.01,61.14,30800.0,53.9447,54.0685,53.9182,54.0331,30800.0
2007-02-07 15:05:00,61.13,61.16,61.11,61.16,15600.0,54.0243,54.0508,54.0066,54.0508,15600.0
2007-02-07 15:10:00,61.16,61.21,61.14,61.16,23600.0,54.0508,54.095,54.0331,54.0508,23600.0
2007-02-07 15:15:00,61.16,61.17,61.12,61.13,23500.0,54.0508,54.0596,54.0154,54.0243,23500.0
2007-02-07 15:20:00,61.14,61.14,60.98,61.0,19800.0,54.0331,54.0331,53.8917,53.9094,19800.0
2007-02-07 15:25:00,60.98,61.0,60.94,60.95,30500.0,53.8917,53.9094,53.8564,53.8652,30500.0
2007-02-07 15:30:00,60.95,60.96,60.87,60.94,30500.0,53.8652,53.874,53.7945,53.8564,30500.0
2007-02-07 15:35:00,60.93,60.94,60.89,60.9,44700.0,53.8475,53.8564,53.8122,53.821,44700.0
2007-02-07 15:40:00,60.91,60.99,60.9,60.97,46300.0,53.8299,53.9006,53.821,53.8829,46300.0
2007-02-07 15:45:00,60.99,61.03,60.93,60.95,46100.0,53.9006,53.9359,53.8475,53.8652,46100.0
2007-02-07 15:50:00,60.95,61.05,60.93,61.05,49700.0,53.8652,53.9536,53.8475,53.9536,49700.0
2007-02-07 15:55:00,61.06,61.08,60.95,61.05,57200.0,53.9624,53.9801,53.8652,53.9536,57200.0
2007-02-09 09:30:00,60.02,60.14,59.79,60.04,22300.0,53.0433,53.1494,52.84,53.061,22300.0
2007-02-09 09:35:00,60.04,60.17,59.87,59.89,22400.0,53.061,53.1759,52.9107,52.9284,22400.0
2007-02-09 09:40:00,59.95,60.07,59.93,60.03,20400.0,52.9814,53.0875,52.9638,53.0521,20400.0
2007-02-09 09:45:00,60.05,60.1,60.0,60.05,33400.0,53.0698,53.114,53.0256,53.0698,33400.0
2007-02-09 09:50:00,60.05,60.11,59.99,60.11,43000.0,53.0698,53.1228,53.0168,53.1228,43000.0
2007-02-09 09:55:00,60.1,60.17,60.07,60.13,27100.0,53.114,53.1759,53.0875,53.1405,27100.0
2007-02-09 10:00:00,60.13,60.13,59.98,60.07,13000.0,53.1405,53.1405,53.008,53.0875,13000.0
2007-02-09 10:05:00,60.06,60.08,60.0,60.07,18700.0,53.0787,53.0963,53.0256,53.0875,18700.0
2007-02-09 10:10:00,60.07,60.07,59.98,60.03,9200.0,53.0875,53.0875,53.008,53.0521,9200.0
2007-02-09 10:15:00,60.03,60.06,59.99,60.04,16100.0,53.0521,53.0787,53.0168,53.061,16100.0
2007-02-09 10:20:00,60.03,60.06,59.95,59.98,52500.0,53.0521,53.0787,52.9814,53.008,52500.0
2007-02-09 10:25:00,59.99,60.05,59.99,60.02,29900.0,53.0168,53.0698,53.0168,53.0433,29900.0
2007-02-09 10:30:00,60.01,60.06,59.96,59.97,17200.0,53.0345,53.0787,52.9903,52.9991,17200.0
2007-02-09 10:35:00,59.98,60.05,59.98,60.02,13100.0,53.008,53.0698,53.008,53.0433,13100.0
2007-02-09 10:40:00,60.02,60.06,60.0,60.0,21100.0,53.0433,53.0787,53.0256,53.0256,21100.0
2007-02-09 10:45:00,60.0,60.03,59.95,59.99,13400.0,53.0256,53.0521,52.9814,53.0168,13400.0
2007-02-09 10:50:00,59.99,60.02,59.95,60.01,61700.0,53.0168,53.0433,52.9814,53.0345,61700.0
2007-02-09 10:55:00,60.01,60.05,60.0,60.02,19100.0,53.0345,53.0698,53.0256,53.0433,19100.0
2007-02-09 11:00:00,60.03,60.08,60.0,60.0,31000.0,53.0521,53.0963,53.0256,53.0256,31000.0
2007-02-09 11:05:00,60.01,60.08,59.99,60.04,22000.0,53.0345,53.0963,53.0168,53.061,22000.0
2007-02-09 11:10:00,60.05,60.05,59.97,60.01,11600.0,53.0698,53.0698,52.9991,53.0345,11600.0
2007-02-09 11:15:00,60.0,60.04,60.0,60.02,9900.0,53.0256,53.061,53.0256,53.0433,9900.0
2007-02-09 11:20:00,60.02,60.09,59.95,59.98,24200.0,53.0433,53.1052,52.9814,53.008,24200.0
2007-02-09 11:25:00,59.99,60.05,59.99,60.04,10000.0,53.0168,53.0698,53.0168,53.061,10000.0
2007-02-09 11:30:00,60.03,60.05,60.03,60.04,21600.0,53.0521,53.0698,53.0521,53.061,21600.0
2007-02-09 11:35:00,60.04,60.04,59.97,60.01,17200.0,53.061,53.061,52.9991,53.0345,17200.0
2007-02-09 11:40:00,60.01,60.05,59.99,60.04,25100.0,53.0345,53.0698,53.0168,53.061,25100.0
2007-02-09 11:45:00,60.04,60.05,59.99,60.03,31100.0,53.061,53.0698,53.0168,53.0521,31100.0
2007-02-09 11:50:00,60.03,60.04,59.92,59.92,58100.0,53.0521,53.061,52.9549,52.9549,58100.0
2007-02-09 11:55:00,59.9,60.02,59.87,60.01,19200.0,52.9373,53.0433,52.9107,53.0345,19200.0
2007-02-09 12:00:00,60.01,60.01,59.93,59.95,26700.0,53.0345,53.0345,52.9638,52.9814,26700.0
2007-02-09 12:05:00,59.96,59.98,59.85,59.85,18200.0,52.9903,53.008,52.8931,52.8931,18200.0
2007-02-09 12:10:00,59.85,59.85,59.8,59.84,21600.0,52.8931,52.8931,52.8489,52.8842,21600.0
2007-02-09 12:15:00,59.84,59.85,59.74,59.76,25600.0,52.8842,52.8931,52.7959,52.8135,25600.0
2007-02-09 12:20:00,59.77,59.87,59.77,59.84,16000.0,52.8224,52.9107,52.8224,52.8842,16000.0
2007-02-09 12:25:00,59.85,59.86,59.82,59.82,7800.0,52.8931,52.9019,52.8666,52.8666,7800.0
2007-02-09 12:30:00,59.82,59.85,59.79,59.79,21600.0,52.8666,52.8931,52.84,52.84,21600.0
2007-02-09 12:35:00,59.78,59.79,59.72,59.79,15800.0,52.8312,52.84,52.7782,52.84,15800.0
2007-02-09 12:40:00,59.78,59.8,59.73,59.74,4600.0,52.8312,52.8489,52.787,52.7959,4600.0
2007-02-09 12:45:00,59.74,59.76,59.73,59.76,4400.0,52.7959,52.8135,52.787,52.8135,4400.0
2007-02-09 12:50:00,59.75,59.78,59.68,59.69,10200.0,52.8047,52.8312,52.7428,52.7517,10200.0
2007-02-09 12:55:00,59.67,59.71,59.65,59.71,8500.0,52.734,52.7693,52.7163,52.7693,8500.0
2007-02-09 13:00:00,59.7,59.7,59.62,59.63,8900.0,52.7605,52.7605,52.6898,52.6986,8900.0
2007-02-09 13:05:00,59.64,59.78,59.64,59.69,38600.0,52.7075,52.8312,52.7075,52.7517,38600.0
2007-02-09 13:10:00,59.66,59.66,59.6,59.64,20100.0,52.7252,52.7252,52.6721,52.7075,20100.0
2007-02-09 13:15:00,59.63,59.63,59.6,59.61,9900.0,52.6986,52.6986,52.6721,52.681,9900.0
2007-02-09 13:20:00,59.61,59.62,59.59,59.59,15900.0,52.681,52.6898,52.6633,52.6633,15900.0
2007-02-09 13:25:00,59.59,59.65,59.55,59.63,10500.0,52.6633,52.7163,52.6279,52.6986,10500.0
2007-02-09 13:30:00,59.63,59.63,59.54,59.55,11100.0,52.6986,52.6986,52.6191,52.6279,11100.0
2007-02-09 13:35:00,59.53,59.53,59.38,59.43,16900.0,52.6103,52.6103,52.4777,52.5219,16900.0
2007-02-09 13:40:00,59.43,59.44,59.39,59.41,16300.0,52.5219,52.5307,52.4865,52.5042,16300.0
2007-02-09 13:45:00,59.42,59.46,59.37,59.45,9200.0,52.513,52.5484,52.4689,52.5396,9200.0
2007-02-09 13:50:00,59.48,59.48,59.43,59.46,38700.0,52.5661,52.5661,52.5219,52.5484,38700.0
2007-02-09 13:55:00,59.46,59.52,59.46,59.5,11500.0,52.5484,52.6014,52.5484,52.5837,11500.0
2007-02-09 14:00:00,59.49,59.63,59.45,59.58,13800.0,52.5749,52.6986,52.5396,52.6544,13800.0
2007-02-09 14:05:00,59.58,59.59,59.46,59.46,10900.0,52.6544,52.6633,52.5484,52.5484,10900.0
2007-02-09 14:10:00,59.43,59.56,59.39,59.47,11500.0,52.5219,52.6368,52.4865,52.5572,11500.0
2007-02-09 14:15:00,59.47,59.55,59.46,59.54,11400.0,52.5572,52.6279,52.5484,52.6191,11400.0
2007-02-09 14:20:00,59.55,59.55,59.51,59.55,7000.0,52.6279,52.6279,52.5926,52.6279,7000.0
2007-02-09 14:25:00,59.55,59.58,59.48,59.58,11000.0,52.6279,52.6544,52.5661,52.6544,11000.0
2007-02-09 14:30:00,59.57,59.62,59.5,59.5,10400.0,52.6456,52.6898,52.5837,52.5837,10400.0
2007-02-09 14:35:00,59.5,59.52,59.44,59.52,6300.0,52.5837,52.6014,52.5307,52.6014,6300.0
2007-02-09 14:40:00,59.51,59.54,59.5,59.51,6100.0,52.5926,52.6191,52.5837,52.5926,6100.0
2007-02-09 14:45:00,59.51,59.51,59.45,59.46,6000.0,52.5926,52.5926,52.5396,52.5484,6000.0
2007-02-09 14:50:00,59.46,59.52,59.45,59.46,5900.0,52.5484,52.6014,52.5396,52.5484,5900.0
2007-02-09 14:55:00,59.46,59.5,59.44,59.5,7400.0,52.5484,52.5837,52.5307,52.5837,7400.0
2007-02-09 15:00:00,59.49,59.57,59.49,59.55,23900.0,52.5749,52.6456,52.5749,52.6279,23900.0
2007-02-09 15:05:00,59.55,59.55,59.48,59.53,7900.0,52.6279,52.6279,52.5661,52.6103,7900.0
2007-02-09 15:10:00,59.53,59.67,59.53,59.63,10400.0,52.6103,52.734,52.6103,52.6986,10400.0
2007-02-09 15:15:00,59.64,59.65,59.6,59.63,7500.0,52.7075,52.7163,52.6721,52.6986,7500.0
2007-02-09 15:20:00,59.63,59.72,59.63,59.72,10600.0,52.6986,52.7782,52.6986,52.7782,10600.0
2007-02-09 15:25:00,59.72,59.77,59.72,59.72,10300.0,52.7782,52.8224,52.7782,52.7782,10300.0
2007-02-09 15:30:00,59.71,59.76,59.71,59.74,10400.0,52.7693,52.8135,52.7693,52.7959,10400.0
2007-02-09 15:35:00,59.75,59.81,59.74,59.76,17600.0,52.8047,52.8577,52.7959,52.8135,17600.0
2007-02-09 15:40:00,59.76,59.79,59.68,59.69,22900.0,52.8135,52.84,52.7428,52.7517,22900.0
2007-02-09 15:45:00,59.69,59.72,59.64,59.7,15500.0,52.7517,52.7782,52.7075,52.7605,15500.0
2007-02-09 15:50:00,59.71,59.71,59.51,59.59,30000.0,52.7693,52.7693,52.5926,52.6633,30000.0
2007-02-09 15:55:00,59.59,59.62,59.47,59.62,59800.0,52.6633,52.6898,52.5572,52.6898,59800.0
2007-02-12 09:30:00,59.62,59.97,59.62,59.97,20000.0,52.6898,52.9991,52.6898,52.9991,20000.0
2007-02-12 09:35:00,59.89,59.96,59.84,59.89,14700.0,52.9284,52.9903,52.8842,52.9284,14700.0
2007-02-12 09:40:00,59.88,59.92,59.7,59.7,33400.0,52.9196,52.9549,52.7605,52.7605,33400.0
2007-02-12 09:45:00,59.71,59.75,59.65,59.7,20700.0,52.7693,52.8047,52.7163,52.7605,20700.0
2007-02-12 09:50:00,59.7,59.7,59.51,59.51,24000.0,52.7605,52.7605,52.5926,52.5926,24000.0
2007-02-12 09:55:00,59.52,59.57,59.45,59.55,20400.0,52.6014,52.6456,52.5396,52.6279,20400.0
2007-02-12 10:00:00,59.54,59.55,59.46,59.48,20700.0,52.6191,52.6279,52.5484,52.5661,20700.0
2007-02-12 10:05:00,59.47,59.47,59.4,59.42,30500.0,52.5572,52.5572,52.4954,52.513,30500.0
2007-02-12 10:10:00,59.42,59.52,59.41,59.51,28900.0,52.513,52.6014,52.5042,52.5926,28900.0
2007-02-12 10:15:00,59.51,59.65,59.49,59.63,22900.0,52.5926,52.7163,52.5749,52.6986,22900.0
2007-02-12 10:20:00,59.63,59.73,59.58,59.69,40700.0,52.6986,52.787,52.6544,52.7517,40700.0
2007-02-12 10:25:00,59.7,59.72,59.61,59.62,37600.0,52.7605,52.7782,52.681,52.6898,37600.0
2007-02-12 10:30:00,59.62,59.72,59.6,59.68,40900.0,52.6898,52.7782,52.6721,52.7428,40900.0
2007-02-12 10:35:00,59.7,59.7,59.57,59.59,19100.0,52.7605,52.7605,52.6456,52.6633,19100.0
2007-02-12 10:40:00,59.58,59.86,59.58,59.86,21100.0,52.6544,52.9019,52.6544,52.9019,21100.0
2007-02-12 10:45:00,59.87,59.88,59.77,59.8,11700.0,52.9107,52.9196,52.8224,52.8489,11700.0
2007-02-12 10:50:00,59.8,59.88,59.8,59.85,17700.0,52.8489,52.9196,52.8489,52.8931,17700.0
2007-02-12 10:55:00,59.85,59.85,59.84,59.85,44800.0,52.8931,52.8931,52.8842,52.8931,44800.0
2007-02-12 11:00:00,59.84,59.85,59.71,59.79,26500.0,52.8842,52.8931,52.7693,52.84,26500.0
2007-02-12 11:05:00,59.79,59.8,59.71,59.77,25100.0,52.84,52.8489,52.7693,52.8224,25100.0
2007-02-12 11:10:00,59.81,59.82,59.67,59.69,13500.0,52.8577,52.8666,52.734,52.7517,13500.0
2007-02-12 11:15:00,59.67,59.83,59.67,59.83,12400.0,52.734,52.8754,52.734,52.8754,12400.0
2007-02-12 11:20:00,59.82,59.83,59.64,59.64,26100.0,52.8666,52.8754,52.7075,52.7075,26100.0
2007-02-12 11:25:00,59.65,59.75,59.63,59.73,8600.0,52.7163,52.8047,52.6986,52.787,8600.0
2007-02-12 11:30:00,59.74,59.77,59.69,59.69,14600.0,52.7959,52.8224,52.7517,52.7517,14600.0
2007-02-12 11:35:00,59.7,59.78,59.65,59.77,14100.0,52.7605,52.8312,52.7163,52.8224,14100.0
2007-02-12 11:40:00,59.76,59.78,59.7,59.72,19900.0,52.8135,52.8312,52.7605,52.7782,19900.0
2007-02-12 11:45:00,59.72,59.77,59.7,59.73,9500.0,52.7782,52.8224,52.7605,52.787,9500.0
2007-02-12 11:50:00,59.74,59.79,59.72,59.74,10400.0,52.7959,52.84,52.7782,52.7959,10400.0
2007-02-12 11:55:00,59.74,59.78,59.74,59.75,11200.0,52.7959,52.8312,52.7959,52.8047,11200.0
2007-02-12 12:00:00,59.76,59.85,59.75,59.83,21300.0,52.8135,52.8931,52.8047,52.8754,21300.0
2007-02-12 12:05:00,59.84,59.86,59.81,59.86,25900.0,52.8842,52.9019,52.8577,52.9019,25900.0
2007-02-12 12:10:00,59.84,59.87,59.81,59.84,7700.0,52.8842,52.9107,52.8577,52.8842,7700.0
2007-02-12 12:15:00,59.84,59.84,59.78,59.83,59400.0,52.8842,52.8842,52.8312,52.8754,59400.0
2007-02-12 12:20:00,59.83,59.9,59.83,59.9,161400.0,52.8754,52.9373,52.8754,52.9373,161400.0
2007-02-12 12:25:00,59.9,60.08,59.9,60.07,27800.0,52.9373,53.0963,52.9373,53.0875,27800.0
2007-02-12 12:30:00,60.08,60.17,60.07,60.17,20300.0,53.0963,53.1759,53.0875,53.1759,20300.0
2007-02-12 12:35:00,60.18,60.19,60.12,60.12,11000.0,53.1847,53.1935,53.1317,53.1317,11000.0
2007-02-12 12:40:00,60.13,60.17,60.09,60.17,12100.0,53.1405,53.1759,53.1052,53.1759,12100.0
2007-02-12 12:45:00,60.17,60.25,60.17,60.2,9900.0,53.1759,53.2466,53.1759,53.2024,9900.0
2007-02-12 12:50:00,60.23,60.29,60.19,60.29,15600.0,53.2289,53.2819,53.1935,53.2819,15600.0
2007-02-12 12:55:00,60.28,60.33,60.27,60.31,19000.0,53.2731,53.3173,53.2642,53.2996,19000.0
2007-02-12 13:00:00,60.31,60.33,60.25,60.25,18700.0,53.2996,53.3173,53.2466,53.2466,18700.0
2007-02-12 13:05:00,60.25,60.25,60.2,60.2,4100.0,53.2466,53.2466,53.2024,53.2024,4100.0
2007-02-12 13:10:00,60.2,60.22,60.16,60.16,14600.0,53.2024,53.2201,53.167,53.167,14600.0
2007-02-12 13:15:00,60.16,60.18,60.1,60.13,21700.0,53.167,53.1847,53.114,53.1405,21700.0
2007-02-12 13:20:00,60.12,60.13,60.07,60.07,4900.0,53.1317,53.1405,53.0875,53.0875,4900.0
2007-02-12 13:25:00,60.05,60.12,60.01,60.12,8300.0,53.0698,53.1317,53.0345,53.1317,8300.0
2007-02-12 13:30:00,60.1,60.12,60.01,60.03,10100.0,53.114,53.1317,53.0345,53.0521,10100.0
2007-02-12 13:35:00,60.04,60.06,60.0,60.02,8000.0,53.061,53.0787,53.0256,53.0433,8000.0
2007-02-12 13:40:00,60.03,60.05,60.01,60.03,8600.0,53.0521,53.0698,53.0345,53.0521,8600.0
2007-02-12 13:45:00,60.03,60.03,59.95,59.99,9400.0,53.0521,53.0521,52.9814,53.0168,9400.0
2007-02-12 13:50:00,59.99,59.99,59.92,59.93,5500.0,53.0168,53.0168,52.9549,52.9638,5500.0
2007-02-12 13:55:00,59.91,59.97,59.91,59.94,5400.0,52.9461,52.9991,52.9461,52.9726,5400.0
2007-02-12 14:00:00,59.95,59.96,59.93,59.95,106700.0,52.9814,52.9903,52.9638,52.9814,106700.0
2007-02-12 14:05:00,59.95,59.97,59.94,59.95,10000.0,52.9814,52.9991,52.9726,52.9814,10000.0
2007-02-12 14:10:00,59.95,59.97,59.94,59.94,4600.0,52.9814,52.9991,52.9726,52.9726,4600.0
2007-02-12 14:15:00,59.94,59.95,59.86,59.86,5300.0,52.9726,52.9814,52.9019,52.9019,5300.0
2007-02-12 14:20:00,59.86,59.89,59.84,59.86,8500.0,52.9019,52.9284,52.8842,52.9019,8500.0
2007-02-12 14:25:00,59.85,59.86,59.8,59.8,9900.0,52.8931,52.9019,52.8489,52.8489,9900.0
2007-02-12 14:30:00,59.76,59.77,59.72,59.72,16600.0,52.8135,52.8224,52.7782,52.7782,16600.0
2007-02-12 14:35:00,59.72,59.75,59.71,59.73,6500.0,52.7782,52.8047,52.7693,52.787,6500.0
2007-02-12 14:40:00,59.74,59.75,59.69,59.73,6800.0,52.7959,52.8047,52.7517,52.787,6800.0
2007-02-12 14:45:00,59.74,59.75,59.66,59.74,11200.0,52.7959,52.8047,52.7252,52.7959,11200.0
2007-02-12 14:50:00,59.73,59.74,59.68,59.72,5700.0,52.787,52.7959,52.7428,52.7782,5700.0
2007-02-12 14:55:00,59.73,59.8,59.7,59.78,13500.0,52.787,52.8489,52.7605,52.8312,13500.0
2007-02-12 15:00:00,59.75,59.8,59.75,59.8,11400.0,52.8047,52.8489,52.8047,52.8489,11400.0
2007-02-12 15:05:00,59.75,59.81,59.75,59.79,11100.0,52.8047,52.8577,52.8047,52.84,11100.0
2007-02-12 15:10:00,59.79,59.79,59.69,59.69,55400.0,52.84,52.84,52.7517,52.7517,55400.0
2007-02-12 15:15:00,59.74,59.79,59.68,59.74,32700.0,52.7959,52.84,52.7428,52.7959,32700.0
2007-02-12 15:20:00,59.68,59.75,59.64,59.75,38000.0,52.7428,52.8047,52.7075,52.8047,38000.0
2007-02-12 15:25:00,59.75,59.75,59.63,59.64,27800.0,52.8047,52.8047,52.6986,52.7075,27800.0
2007-02-12 15:30:00,59.64,59.68,59.61,59.64,15600.0,52.7075,52.7428,52.681,52.7075,15600.0
2007-02-12 15:35:00,59.64,59.77,59.64,59.73,28300.0,52.7075,52.8224,52.7075,52.787,28300.0
2007-02-12 15:40:00,59.74,59.76,59.69,59.74,12100.0,52.7959,52.8135,52.7517,52.7959,12100.0
2007-02-12 15:45:00,59.75,59.77,59.67,59.69,133600.0,52.8047,52.8224,52.734,52.7517,133600.0
2007-02-12 15:50:00,59.68,59.74,59.67,59.71,68800.0,52.7428,52.7959,52.734,52.7693,68800.0
2007-02-12 15:55:00,59.69,59.73,59.61,59.73,92500.0,52.7517,52.787,52.681,52.787,92500.0
2007-02-13 09:30:00,60.0,60.02,59.8,59.8,23800.0,53.0256,53.0433,52.8489,52.8489,23800.0
2007-02-13 09:35:00,59.79,59.9,59.78,59.9,10900.0,52.84,52.9373,52.8312,52.9373,10900.0
2007-02-13 09:40:00,59.88,60.14,59.88,60.1,14000.0,52.9196,53.1494,52.9196,53.114,14000.0
2007-02-13 09:45:00,60.11,60.24,60.09,60.2,15400.0,53.1228,53.2377,53.1052,53.2024,15400.0
2007-02-13 09:50:00,60.21,60.21,60.08,60.08,23500.0,53.2112,53.2112,53.0963,53.0963,23500.0
2007-02-13 09:55:00,60.08,60.08,59.95,60.0,14600.0,53.0963,53.0963,52.9814,53.0256,14600.0
2007-02-13 10:00:00,60.01,60.01,59.93,59.96,10900.0,53.0345,53.0345,52.9638,52.9903,10900.0
2007-02-13 10:05:00,59.96,60.09,59.91,60.09,13800.0,52.9903,53.1052,52.9461,53.1052,13800.0
2007-02-13 10:10:00,60.09,60.21,60.09,60.19,20900.0,53.1052,53.2112,53.1052,53.1935,20900.0
2007-02-13 10:15:00,60.2,60.22,60.18,60.19,30400.0,53.2024,53.2201,53.1847,53.1935,30400.0
2007-02-13 10:20:00,60.2,60.26,60.19,60.23,29200.0,53.2024,53.2554,53.1935,53.2289,29200.0
2007-02-13 10:25:00,60.23,60.27,60.21,60.26,15900.0,53.2289,53.2642,53.2112,53.2554,15900.0
2007-02-13 10:30:00,60.24,60.27,60.21,60.22,17200.0,53.2377,53.2642,53.2112,53.2201,17200.0
2007-02-13 10:35:00,60.23,60.29,60.23,60.29,18500.0,53.2289,53.2819,53.2289,53.2819,18500.0
2007-02-13 10:40:00,60.29,60.32,60.29,60.3,15600.0,53.2819,53.3084,53.2819,53.2908,15600.0
2007-02-13 10:45:00,60.3,60.45,60.3,60.44,25300.0,53.2908,53.4233,53.2908,53.4145,25300.0
2007-02-13 10:50:00,60.44,60.44,60.31,60.34,17700.0,53.4145,53.4145,53.2996,53.3261,17700.0
2007-02-13 10:55:00,60.34,60.39,60.3,60.39,15600.0,53.3261,53.3703,53.2908,53.3703,15600.0
2007-02-13 11:00:00,60.39,60.4,60.37,60.39,19800.0,53.3703,53.3791,53.3526,53.3703,19800.0
2007-02-13 11:05:00,60.39,60.49,60.38,60.49,19800.0,53.3703,53.4587,53.3615,53.4587,19800.0
2007-02-13 11:10:00,60.49,60.5,60.48,60.48,10000.0,53.4587,53.4675,53.4498,53.4498,10000.0
2007-02-13 11:15:00,60.48,60.52,60.45,60.45,31300.0,53.4498,53.4852,53.4233,53.4233,31300.0
2007-02-13 11:20:00,60.44,60.48,60.44,60.45,18400.0,53.4145,53.4498,53.4145,53.4233,18400.0
2007-02-13 11:25:00,60.44,60.47,60.43,60.45,14200.0,53.4145,53.441,53.4056,53.4233,14200.0
2007-02-13 11:30:00,60.45,60.45,60.41,60.41,25500.0,53.4233,53.4233,53.388,53.388,25500.0
2007-02-13 11:35:00,60.4,60.42,60.31,60.36,22500.0,53.3791,53.3968,53.2996,53.3438,22500.0
2007-02-13 11:40:00,60.36,60.4,60.36,60.36,15200.0,53.3438,53.3791,53.3438,53.3438,15200.0
2007-02-13 11:45:00,60.37,60.38,60.32,60.35,10400.0,53.3526,53.3615,53.3084,53.3349,10400.0
2007-02-13 11:50:00,60.35,60.35,60.33,60.33,4300.0,53.3349,53.3349,53.3173,53.3173,4300.0
2007-02-13 11:55:00,60.34,60.38,60.34,60.37,22500.0,53.3261,53.3615,53.3261,53.3526,22500.0
2007-02-13 12:00:00,60.37,60.42,60.36,60.42,23900.0,53.3526,53.3968,53.3438,53.3968,23900.0
2007-02-13 12:05:00,60.41,60.43,60.38,60.42,16800.0,53.388,53.4056,53.3615,53.3968,16800.0
2007-02-13 12:10:00,60.4,60.42,60.38,60.42,9300.0,53.3791,53.3968,53.3615,53.3968,9300.0
2007-02-13 12:15:00,60.42,60.43,60.37,60.4,10000.0,53.3968,53.4056,53.3526,53.3791,10000.0
2007-02-13 12:20:00,60.41,60.42,60.36,60.37,27300.0,53.388,53.3968,53.3438,53.3526,27300.0
2007-02-13 12:25:00,60.38,60.4,60.37,60.38,7600.0,53.3615,53.3791,53.3526,53.3615,7600.0
2007-02-13 12:30:00,60.39,60.4,60.39,60.4,9900.0,53.3703,53.3791,53.3703,53.3791,9900.0
2007-02-13 12:35:00,60.4,60.4,60.39,60.39,7900.0,53.3791,53.3791,53.3703,53.3703,7900.0
2007-02-13 12:40:00,60.4,60.4,60.37,60.38,5600.0,53.3791,53.3791,53.3526,53.3615,5600.0
2007-02-13 12:45:00,60.39,60.41,60.39,60.4,11300.0,53.3703,53.388,53.3703,53.3791,11300.0
2007-02-13 12:50:00,60.39,60.4,60.35,60.36,8900.0,53.3703,53.3791,53.3349,53.3438,8900.0
2007-02-13 12:55:00,60.36,60.37,60.35,60.37,4300.0,53.3438,53.3526,53.3349,53.3526,4300.0
2007-02-13 13:00:00,60.36,60.39,60.35,60.39,12200.0,53.3438,53.3703,53.3349,53.3703,12200.0
2007-02-13 13:05:00,60.37,60.38,60.35,60.38,4800.0,53.3526,53.3615,53.3349,53.3615,4800.0
2007-02-13 13:10:00,60.38,60.38,60.32,60.32,15900.0,53.3615,53.3615,53.3084,53.3084,15900.0
2007-02-13 13:15:00,60.31,60.31,60.27,60.28,18200.0,53.2996,53.2996,53.2642,53.2731,18200.0
2007-02-13 13:20:00,60.28,60.29,60.23,60.23,7700.0,53.2731,53.2819,53.2289,53.2289,7700.0
2007-02-13 13:25:00,60.21,60.22,60.17,60.22,11000.0,53.2112,53.2201,53.1759,53.2201,11000.0
2007-02-13 13:30:00,60.21,60.22,60.19,60.19,7900.0,53.2112,53.2201,53.1935,53.1935,7900.0
2007-02-13 13:35:00,60.2,60.2,60.16,60.19,19600.0,53.2024,53.2024,53.167,53.1935,19600.0
2007-02-13 13:40:00,60.18,60.19,60.15,60.17,8200.0,53.1847,53.1935,53.1582,53.1759,8200.0
2007-02-13 13:45:00,60.18,60.18,60.15,60.16,9700.0,53.1847,53.1847,53.1582,53.167,9700.0
2007-02-13 13:50:00,60.17,60.18,60.15,60.18,12700.0,53.1759,53.1847,53.1582,53.1847,12700.0
2007-02-13 13:55:00,60.17,60.18,60.16,60.16,6500.0,53.1759,53.1847,53.167,53.167,6500.0
2007-02-13 14:00:00,60.16,60.19,60.15,60.17,20500.0,53.167,53.1935,53.1582,53.1759,20500.0
2007-02-13 14:05:00,60.18,60.21,60.13,60.15,30400.0,53.1847,53.2112,53.1405,53.1582,30400.0
2007-02-13 14:10:00,60.15,60.15,60.14,60.14,12100.0,53.1582,53.1582,53.1494,53.1494,12100.0
2007-02-13 14:15:00,60.15,60.17,60.11,60.11,16200.0,53.1582,53.1759,53.1228,53.1228,16200.0
2007-02-13 14:20:00,60.09,60.12,60.05,60.05,48200.0,53.1052,53.1317,53.0698,53.0698,48200.0
2007-02-13 14:25:00,60.05,60.05,60.0,60.0,11100.0,53.0698,53.0698,53.0256,53.0256,11100.0
2007-02-13 14:30:00,60.01,60.02,59.99,60.0,19100.0,53.0345,53.0433,53.0168,53.0256,19100.0
2007-02-13 14:35:00,60.01,60.03,59.94,59.94,10700.0,53.0345,53.0521,52.9726,52.9726,10700.0
2007-02-13 14:40:00,59.93,59.94,59.84,59.85,20200.0,52.9638,52.9726,52.8842,52.8931,20200.0
2007-02-13 14:45:00,59.85,59.9,59.85,59.9,16600.0,52.8931,52.9373,52.8931,52.9373,16600.0
2007-02-13 14:50:00,59.9,59.91,59.89,59.9,22900.0,52.9373,52.9461,52.9284,52.9373,22900.0
2007-02-13 14:55:00,59.9,60.01,59.9,59.97,33300.0,52.9373,53.0345,52.9373,52.9991,33300.0
2007-02-13 15:00:00,59.98,60.01,59.96,59.97,16800.0,53.008,53.0345,52.9903,52.9991,16800.0
2007-02-13 15:05:00,59.97,60.01,59.95,60.0,11400.0,52.9991,53.0345,52.9814,53.0256,11400.0
2007-02-13 15:10:00,60.0,60.01,59.93,59.96,19900.0,53.0256,53.0345,52.9638,52.9903,19900.0
2007-02-13 15:15:00,59.95,60.01,59.94,60.01,37600.0,52.9814,53.0345,52.9726,53.0345,37600.0
2007-02-13 15:20:00,60.0,60.02,59.99,60.02,20000.0,53.0256,53.0433,53.0168,53.0433,20000.0
2007-02-13 15:25:00,60.02,60.07,60.02,60.06,12900.0,53.0433,53.0875,53.0433,53.0787,12900.0
2007-02-13 15:30:00,60.07,60.13,60.06,60.11,17900.0,53.0875,53.1405,53.0787,53.1228,17900.0
2007-02-13 15:35:00,60.11,60.14,60.1,60.14,18700.0,53.1228,53.1494,53.114,53.1494,18700.0
2007-02-13 15:40:00,60.14,60.2,60.14,60.19,37800.0,53.1494,53.2024,53.1494,53.1935,37800.0
2007-02-13 15:45:00,60.2,60.21,60.12,60.13,43500.0,53.2024,53.2112,53.1317,53.1405,43500.0
2007-02-13 15:50:00,60.12,60.13,60.01,60.06,61200.0,53.1317,53.1405,53.0345,53.0787,61200.0
2007-02-13 15:55:00,60.06,60.12,59.98,59.99,83800.0,53.0787,53.1317,53.008,53.0168,83800.0
2007-02-14 09:35:00,60.01,60.13,59.88,60.1,29600.0,53.0345,53.1405,52.9196,53.114,29600.0
2007-02-14 09:40:00,60.12,60.43,60.1,60.43,15700.0,53.1317,53.4056,53.114,53.4056,15700.0
2007-02-14 09:45:00,60.46,60.6,60.44,60.6,12000.0,53.4322,53.5559,53.4145,53.5559,12000.0
2007-02-14 09:50:00,60.6,60.62,60.46,60.51,33200.0,53.5559,53.5736,53.4322,53.4763,33200.0
2007-02-14 09:55:00,60.54,60.59,60.51,60.57,13600.0,53.5029,53.547,53.4763,53.5294,13600.0
2007-02-14 10:00:00,60.58,61.16,60.58,61.13,96200.0,53.5382,54.0508,53.5382,54.0243,96200.0
2007-02-14 10:05:00,61.06,61.39,61.03,61.36,57600.0,53.9624,54.2541,53.9359,54.2275,57600.0
2007-02-14 10:10:00,61.39,61.43,61.26,61.4,48700.0,54.2541,54.2894,54.1392,54.2629,48700.0
2007-02-14 10:15:00,61.4,61.47,61.36,61.41,77400.0,54.2629,54.3248,54.2275,54.2717,77400.0
2007-02-14 10:20:00,61.41,61.46,61.4,61.43,25300.0,54.2717,54.3159,54.2629,54.2894,25300.0
2007-02-14 10:25:00,61.44,61.46,61.41,61.43,21600.0,54.2982,54.3159,54.2717,54.2894,21600.0
2007-02-14 10:30:00,61.43,61.43,61.36,61.37,21400.0,54.2894,54.2894,54.2275,54.2364,21400.0
2007-02-14 10:35:00,61.35,61.35,61.2,61.2,17300.0,54.2187,54.2187,54.0861,54.0861,17300.0
2007-02-14 10:40:00,61.19,61.19,61.09,61.09,22800.0,54.0773,54.0773,53.9889,53.9889,22800.0
2007-02-14 10:45:00,61.08,61.15,61.06,61.14,17100.0,53.9801,54.042,53.9624,54.0331,17100.0
2007-02-14 10:50:00,61.14,61.26,61.13,61.19,22700.0,54.0331,54.1392,54.0243,54.0773,22700.0
2007-02-14 10:55:00,61.17,61.21,61.09,61.21,15700.0,54.0596,54.095,53.9889,54.095,15700.0
2007-02-14 11:00:00,61.22,61.3,61.22,61.24,15900.0,54.1038,54.1745,54.1038,54.1215,15900.0
2007-02-14 11:05:00,61.25,61.29,61.18,61.29,69400.0,54.1303,54.1657,54.0685,54.1657,69400.0
2007-02-14 11:10:00,61.29,61.3,61.27,61.28,12600.0,54.1657,54.1745,54.148,54.1568,12600.0
2007-02-14 11:15:00,61.28,61.36,61.26,61.36,12800.0,54.1568,54.2275,54.1392,54.2275,12800.0
2007-02-14 11:20:00,61.37,61.4,61.36,61.37,13700.0,54.2364,54.2629,54.2275,54.2364,13700.0
2007-02-14 11:25:00,61.37,61.43,61.36,61.41,19200.0,54.2364,54.2894,54.2275,54.2717,19200.0
2007-02-14 11:30:00,61.42,61.5,61.41,61.5,65600.0,54.2806,54.3513,54.2717,54.3513,65600.0
2007-02-14 11:35:00,61.5,61.67,61.5,61.67,26000.0,54.3513,54.5015,54.3513,54.5015,26000.0
2007-02-14 11:40:00,61.67,61.81,61.67,61.81,35400.0,54.5015,54.6252,54.5015,54.6252,35400.0
2007-02-14 11:45:00,61.81,61.87,61.79,61.87,35300.0,54.6252,54.6783,54.6076,54.6783,35300.0
2007-02-14 11:50:00,61.88,61.91,61.82,61.89,54400.0,54.6871,54.7136,54.6341,54.6959,54400.0
2007-02-14 11:55:00,61.89,61.95,61.88,61.89,18900.0,54.6959,54.749,54.6871,54.6959,18900.0
2007-02-14 12:00:00,61.89,61.91,61.88,61.88,16400.0,54.6959,54.7136,54.6871,54.6871,16400.0
2007-02-14 12:05:00,61.88,61.88,61.72,61.72,15900.0,54.6871,54.6871,54.5457,54.5457,15900.0
2007-02-14 12:10:00,61.72,61.72,61.62,61.63,14500.0,54.5457,54.5457,54.4573,54.4662,14500.0
2007-02-14 12:15:00,61.6,61.78,61.6,61.78,13200.0,54.4396,54.5987,54.4396,54.5987,13200.0
2007-02-14 12:20:00,61.79,61.79,61.7,61.72,14100.0,54.6076,54.6076,54.528,54.5457,14100.0
2007-02-14 12:25:00,61.71,61.73,61.65,61.72,19200.0,54.5369,54.5545,54.4838,54.5457,19200.0
2007-02-14 12:30:00,61.71,61.77,61.7,61.75,14000.0,54.5369,54.5899,54.528,54.5722,14000.0
2007-02-14 12:35:00,61.75,61.85,61.75,61.82,24000.0,54.5722,54.6606,54.5722,54.6341,24000.0
2007-02-14 12:40:00,61.83,61.93,61.83,61.92,31000.0,54.6429,54.7313,54.6429,54.7224,31000.0
2007-02-14 12:45:00,61.92,61.95,61.88,61.95,29600.0,54.7224,54.749,54.6871,54.749,29600.0
2007-02-14 12:50:00,61.95,61.98,61.92,61.92,17400.0,54.749,54.7755,54.7224,54.7224,17400.0
2007-02-14 12:55:00,61.92,61.98,61.92,61.97,14600.0,54.7224,54.7755,54.7224,54.7666,14600.0
2007-02-14 13:00:00,61.97,61.98,61.95,61.95,10700.0,54.7666,54.7755,54.749,54.749,10700.0
2007-02-14 13:05:00,61.95,61.98,61.93,61.94,16500.0,54.749,54.7755,54.7313,54.7401,16500.0
2007-02-14 13:10:00,61.95,62.17,61.95,62.16,39200.0,54.749,54.9434,54.749,54.9346,39200.0
2007-02-14 13:15:00,62.16,62.17,62.07,62.1,10700.0,54.9346,54.9434,54.855,54.8815,10700.0
2007-02-14 13:20:00,62.1,62.15,62.08,62.15,7900.0,54.8815,54.9257,54.8639,54.9257,7900.0
2007-02-14 13:25:00,62.14,62.2,62.13,62.2,14700.0,54.9169,54.9699,54.908,54.9699,14700.0
2007-02-14 13:30:00,62.2,62.21,62.18,62.18,8200.0,54.9699,54.9787,54.9522,54.9522,8200.0
2007-02-14 13:35:00,62.18,62.2,62.13,62.13,17200.0,54.9522,54.9699,54.908,54.908,17200.0
2007-02-14 13:40:00,62.13,62.15,62.1,62.14,21800.0,54.908,54.9257,54.8815,54.9169,21800.0
2007-02-14 13:45:00,62.12,62.23,62.11,62.22,29200.0,54.8992,54.9964,54.8904,54.9876,29200.0
2007-02-14 13:50:00,62.23,62.24,62.1,62.1,40500.0,54.9964,55.0053,54.8815,54.8815,40500.0
2007-02-14 13:55:00,62.09,62.15,62.09,62.12,16700.0,54.8727,54.9257,54.8727,54.8992,16700.0
2007-02-14 14:00:00,62.11,62.14,61.97,61.99,31400.0,54.8904,54.9169,54.7666,54.7843,31400.0
2007-02-14 14:05:00,61.99,61.99,61.9,61.9,11500.0,54.7843,54.7843,54.7048,54.7048,11500.0
2007-02-14 14:10:00,61.91,61.95,61.88,61.88,23300.0,54.7136,54.749,54.6871,54.6871,23300.0
2007-02-14 14:15:00,61.89,61.94,61.82,61.93,26000.0,54.6959,54.7401,54.6341,54.7313,26000.0
2007-02-14 14:20:00,61.93,61.96,61.92,61.94,8900.0,54.7313,54.7578,54.7224,54.7401,8900.0
2007-02-14 14:25:00,61.95,61.95,61.92,61.92,10500.0,54.749,54.749,54.7224,54.7224,10500.0
2007-02-14 14:30:00,61.93,62.06,61.87,62.06,59900.0,54.7313,54.8462,54.6783,54.8462,59900.0
2007-02-14 14:35:00,62.07,62.09,61.98,61.98,25300.0,54.855,54.8727,54.7755,54.7755,25300.0
2007-02-14 14:40:00,61.97,62.07,61.95,62.04,13900.0,54.7666,54.855,54.749,54.8285,13900.0
2007-02-14 14:45:00,62.04,62.17,62.04,62.12,16500.0,54.8285,54.9434,54.8285,54.8992,16500.0
2007-02-14 14:50:00,62.15,62.2,62.14,62.2,17200.0,54.9257,54.9699,54.9169,54.9699,17200.0
2007-02-14 14:55:00,62.2,62.24,62.18,62.24,14900.0,54.9699,55.0053,54.9522,55.0053,14900.0
2007-02-14 15:00:00,62.24,62.24,62.17,62.21,12800.0,55.0053,55.0053,54.9434,54.9787,12800.0
2007-02-14 15:05:00,62.2,62.23,62.18,62.18,22000.0,54.9699,54.9964,54.9522,54.9522,22000.0
2007-02-14 15:10:00,62.19,62.23,62.17,62.21,18500.0,54.9611,54.9964,54.9434,54.9787,18500.0
2007-02-14 15:15:00,62.2,62.23,62.18,62.23,22500.0,54.9699,54.9964,54.9522,54.9964,22500.0
2007-02-14 15:20:00,62.23,62.26,62.22,62.22,20900.0,54.9964,55.0229,54.9876,54.9876,20900.0
2007-02-14 15:25:00,62.23,62.29,62.2,62.28,26400.0,54.9964,55.0494,54.9699,55.0406,26400.0
2007-02-14 15:30:00,62.28,62.29,62.25,62.29,21500.0,55.0406,55.0494,55.0141,55.0494,21500.0
2007-02-14 15:35:00,62.29,62.35,62.26,62.29,37500.0,55.0494,55.1025,55.0229,55.0494,37500.0
2007-02-14 15:40:00,62.29,62.32,62.19,62.19,29200.0,55.0494,55.076,54.9611,54.9611,29200.0
2007-02-14 15:45:00,62.19,62.19,62.06,62.08,59000.0,54.9611,54.9611,54.8462,54.8639,59000.0
2007-02-14 15:50:00,62.08,62.12,62.03,62.08,73300.0,54.8639,54.8992,54.8197,54.8639,73300.0
2007-02-14 15:55:00,62.08,62.09,61.91,62.03,147200.0,54.8639,54.8727,54.7136,54.8197,147200.0
2007-02-15 09:30:00,62.23,62.23,61.98,62.1,24900.0,54.9964,54.9964,54.7755,54.8815,24900.0
2007-02-15 09:35:00,62.1,62.21,62.02,62.02,18300.0,54.8815,54.9787,54.8108,54.8108,18300.0
2007-02-15 09:40:00,62.02,62.3,61.98,62.23,15300.0,54.8108,55.0583,54.7755,54.9964,15300.0
2007-02-15 09:45:00,62.23,62.61,62.14,62.54,41800.0,54.9964,55.3322,54.9169,55.2704,41800.0
2007-02-15 09:50:00,62.51,62.84,62.44,62.66,43200.0,55.2439,55.5355,55.182,55.3764,43200.0
2007-02-15 09:55:00,62.67,62.67,62.42,62.66,29300.0,55.3853,55.3853,55.1643,55.3764,29300.0
2007-02-15 10:00:00,62.63,62.91,62.59,62.9,12400.0,55.3499,55.5974,55.3146,55.5885,12400.0
2007-02-15 10:05:00,62.91,62.92,62.7,62.73,15700.0,55.5974,55.6062,55.4118,55.4383,15700.0
2007-02-15 10:10:00,62.73,62.73,62.53,62.7,19100.0,55.4383,55.4383,55.2615,55.4118,19100.0
2007-02-15 10:15:00,62.7,62.72,62.56,62.59,17500.0,55.4118,55.4295,55.2881,55.3146,17500.0
2007-02-15 10:20:00,62.61,62.68,62.6,62.68,10600.0,55.3322,55.3941,55.3234,55.3941,10600.0
2007-02-15 10:25:00,62.67,62.72,62.64,62.72,10700.0,55.3853,55.4295,55.3588,55.4295,10700.0
2007-02-15 10:30:00,62.72,62.83,62.67,62.69,17200.0,55.4295,55.5267,55.3853,55.4029,17200.0
2007-02-15 10:35:00,62.69,62.71,62.66,62.67,8500.0,55.4029,55.4206,55.3764,55.3853,8500.0
2007-02-15 10:40:00,62.69,62.7,62.52,62.55,35800.0,55.4029,55.4118,55.2527,55.2792,35800.0
2007-02-15 10:45:00,62.55,62.7,62.42,62.62,45000.0,55.2792,55.4118,55.1643,55.3411,45000.0
2007-02-15 10:50:00,62.62,62.77,62.62,62.75,19800.0,55.3411,55.4736,55.3411,55.456,19800.0
2007-02-15 10:55:00,62.75,62.84,62.73,62.83,8300.0,55.456,55.5355,55.4383,55.5267,8300.0
2007-02-15 11:00:00,62.84,63.13,62.84,63.13,37300.0,55.5355,55.7918,55.5355,55.7918,37300.0
2007-02-15 11:05:00,63.13,63.38,63.1,63.32,62000.0,55.7918,56.0127,55.7653,55.9597,62000.0
2007-02-15 11:10:00,63.36,63.52,63.26,63.31,54100.0,55.9951,56.1365,55.9067,55.9509,54100.0
2007-02-15 11:15:00,63.32,63.4,63.17,63.18,34800.0,55.9597,56.0304,55.8271,55.836,34800.0
2007-02-15 11:20:00,63.18,63.18,63.08,63.11,27600.0,55.836,55.836,55.7476,55.7741,27600.0
2007-02-15 11:25:00,63.12,63.29,63.1,63.29,16000.0,55.783,55.9332,55.7653,55.9332,16000.0
2007-02-15 11:30:00,63.29,63.31,63.16,63.16,17200.0,55.9332,55.9509,55.8183,55.8183,17200.0
2007-02-15 11:35:00,63.18,63.18,63.09,63.16,17200.0,55.836,55.836,55.7564,55.8183,17200.0
2007-02-15 11:40:00,63.14,63.18,62.95,62.97,21000.0,55.8006,55.836,55.6327,55.6504,21000.0
2007-02-15 11:45:00,62.97,63.23,62.93,63.23,42000.0,55.6504,55.8802,55.615,55.8802,42000.0
2007-02-15 11:50:00,63.23,63.38,63.2,63.38,23100.0,55.8802,56.0127,55.8537,56.0127,23100.0
2007-02-15 11:55:00,63.38,63.4,63.13,63.15,28900.0,56.0127,56.0304,55.7918,55.8095,28900.0
2007-02-15 12:00:00,63.15,63.2,63.05,63.09,17900.0,55.8095,55.8537,55.7211,55.7564,17900.0
2007-02-15 12:05:00,63.09,63.09,62.92,62.92,17600.0,55.7564,55.7564,55.6062,55.6062,17600.0
2007-02-15 12:10:00,62.92,62.94,62.86,62.87,28300.0,55.6062,55.6239,55.5532,55.562,28300.0
2007-02-15 12:15:00,62.88,62.99,62.8,62.97,29100.0,55.5709,55.6681,55.5002,55.6504,29100.0
2007-02-15 12:20:00,62.97,63.0,62.94,62.95,9600.0,55.6504,55.6769,55.6239,55.6327,9600.0
2007-02-15 12:25:00,62.95,63.07,62.93,63.03,20300.0,55.6327,55.7388,55.615,55.7034,20300.0
2007-02-15 12:30:00,63.05,63.15,62.99,63.01,14100.0,55.7211,55.8095,55.6681,55.6857,14100.0
2007-02-15 12:35:00,62.99,63.02,62.9,62.91,10500.0,55.6681,55.6946,55.5885,55.5974,10500.0
2007-02-15 12:40:00,62.91,62.97,62.91,62.92,10000.0,55.5974,55.6504,55.5974,55.6062,10000.0
2007-02-15 12:45:00,62.94,62.97,62.91,62.97,9100.0,55.6239,55.6504,55.5974,55.6504,9100.0
2007-02-15 12:50:00,62.97,63.0,62.88,62.99,14600.0,55.6504,55.6769,55.5709,55.6681,14600.0
2007-02-15 12:55:00,63.0,63.0,62.96,62.98,10700.0,55.6769,55.6769,55.6416,55.6592,10700.0
2007-02-15 13:00:00,62.99,63.0,62.95,62.95,13500.0,55.6681,55.6769,55.6327,55.6327,13500.0
2007-02-15 13:05:00,62.97,62.98,62.94,62.96,15200.0,55.6504,55.6592,55.6239,55.6416,15200.0
2007-02-15 13:10:00,62.96,62.99,62.95,62.99,13900.0,55.6416,55.6681,55.6327,55.6681,13900.0
2007-02-15 13:15:00,62.98,62.99,62.97,62.98,4400.0,55.6592,55.6681,55.6504,55.6592,4400.0
2007-02-15 13:20:00,62.99,62.99,62.98,62.98,3900.0,55.6681,55.6681,55.6592,55.6592,3900.0
2007-02-15 13:25:00,62.98,63.0,62.92,62.98,27000.0,55.6592,55.6769,55.6062,55.6592,27000.0
2007-02-15 13:30:00,62.97,62.98,62.96,62.97,10600.0,55.6504,55.6592,55.6416,55.6504,10600.0
2007-02-15 13:35:00,62.97,62.99,62.96,62.98,11100.0,55.6504,55.6681,55.6416,55.6592,11100.0
2007-02-15 13:40:00,62.98,62.99,62.98,62.99,5000.0,55.6592,55.6681,55.6592,55.6681,5000.0
2007-02-15 13:45:00,62.98,62.99,62.97,62.97,9000.0,55.6592,55.6681,55.6504,55.6504,9000.0
2007-02-15 13:50:00,62.98,62.98,62.97,62.97,6200.0,55.6592,55.6592,55.6504,55.6504,6200.0
2007-02-15 13:55:00,62.97,62.99,62.97,62.98,7200.0,55.6504,55.6681,55.6504,55.6592,7200.0
2007-02-15 14:00:00,62.99,62.99,62.98,62.99,6900.0,55.6681,55.6681,55.6592,55.6681,6900.0
2007-02-15 14:05:00,62.98,63.06,62.98,63.04,22700.0,55.6592,55.7299,55.6592,55.7123,22700.0
2007-02-15 14:10:00,63.05,63.1,63.02,63.04,9400.0,55.7211,55.7653,55.6946,55.7123,9400.0
2007-02-15 14:15:00,63.04,63.06,63.02,63.04,9000.0,55.7123,55.7299,55.6946,55.7123,9000.0
2007-02-15 14:20:00,63.04,63.1,63.02,63.1,10700.0,55.7123,55.7653,55.6946,55.7653,10700.0
2007-02-15 14:25:00,63.1,63.2,63.09,63.14,31100.0,55.7653,55.8537,55.7564,55.8006,31100.0
2007-02-15 14:30:00,63.14,63.24,63.13,63.21,21700.0,55.8006,55.889,55.7918,55.8625,21700.0
2007-02-15 14:35:00,63.21,63.24,63.18,63.2,15700.0,55.8625,55.889,55.836,55.8537,15700.0
2007-02-15 14:40:00,63.2,63.21,63.19,63.19,7000.0,55.8537,55.8625,55.8448,55.8448,7000.0
2007-02-15 14:45:00,63.19,63.21,63.09,63.2,16900.0,55.8448,55.8625,55.7564,55.8537,16900.0
2007-02-15 14:50:00,63.21,63.23,63.11,63.15,6300.0,55.8625,55.8802,55.7741,55.8095,6300.0
2007-02-15 14:55:00,63.15,63.15,63.09,63.11,12100.0,55.8095,55.8095,55.7564,55.7741,12100.0
2007-02-15 15:00:00,63.1,63.1,63.03,63.05,12100.0,55.7653,55.7653,55.7034,55.7211,12100.0
2007-02-15 15:05:00,63.04,63.07,63.01,63.01,10000.0,55.7123,55.7388,55.6857,55.6857,10000.0
2007-02-15 15:10:00,63.01,63.09,62.95,63.06,26200.0,55.6857,55.7564,55.6327,55.7299,26200.0
2007-02-15 15:15:00,63.07,63.07,62.93,62.94,13500.0,55.7388,55.7388,55.615,55.6239,13500.0
2007-02-15 15:20:00,62.95,63.0,62.93,63.0,24500.0,55.6327,55.6769,55.615,55.6769,24500.0
2007-02-15 15:25:00,63.0,63.01,62.97,62.97,31900.0,55.6769,55.6857,55.6504,55.6504,31900.0
2007-02-15 15:30:00,62.97,63.02,62.92,63.02,33900.0,55.6504,55.6946,55.6062,55.6946,33900.0
2007-02-15 15:35:00,63.02,63.05,62.96,63.05,24100.0,55.6946,55.7211,55.6416,55.7211,24100.0
2007-02-15 15:40:00,63.05,63.17,63.05,63.12,45000.0,55.7211,55.8271,55.7211,55.783,45000.0
2007-02-15 15:45:00,63.11,63.16,63.09,63.12,34900.0,55.7741,55.8183,55.7564,55.783,34900.0
2007-02-15 15:50:00,63.12,63.12,63.0,63.04,24000.0,55.783,55.783,55.6769,55.7123,24000.0
2007-02-15 15:55:00,63.04,63.15,63.0,63.07,57000.0,55.7123,55.8095,55.6769,55.7388,57000.0
2007-02-16 09:30:00,62.61,62.61,62.04,62.19,134200.0,55.3322,55.3322,54.8285,54.9611,134200.0
2007-02-16 09:35:00,62.19,62.68,62.19,62.68,29300.0,54.9611,55.3941,54.9611,55.3941,29300.0
2007-02-16 09:40:00,62.68,62.79,62.41,62.73,54600.0,55.3941,55.4913,55.1555,55.4383,54600.0
2007-02-16 09:45:00,62.71,62.83,62.62,62.73,45000.0,55.4206,55.5267,55.3411,55.4383,45000.0
2007-02-16 09:50:00,62.71,62.75,62.69,62.69,15700.0,55.4206,55.456,55.4029,55.4029,15700.0
2007-02-16 09:55:00,62.67,62.71,62.62,62.68,59600.0,55.3853,55.4206,55.3411,55.3941,59600.0
2007-02-16 10:00:00,62.7,62.77,62.65,62.7,31500.0,55.4118,55.4736,55.3676,55.4118,31500.0
2007-02-16 10:05:00,62.68,62.75,62.67,62.72,31200.0,55.3941,55.456,55.3853,55.4295,31200.0
2007-02-16 10:10:00,62.71,62.92,62.68,62.86,31700.0,55.4206,55.6062,55.3941,55.5532,31700.0
2007-02-16 10:15:00,62.84,62.89,62.77,62.85,24400.0,55.5355,55.5797,55.4736,55.5443,24400.0
2007-02-16 10:20:00,62.85,62.87,62.74,62.76,43900.0,55.5443,55.562,55.4471,55.4648,43900.0
2007-02-16 10:25:00,62.77,62.81,62.75,62.75,14000.0,55.4736,55.509,55.456,55.456,14000.0
2007-02-16 10:30:00,62.75,62.76,62.52,62.56,33900.0,55.456,55.4648,55.2527,55.2881,33900.0
2007-02-16 10:35:00,62.57,62.6,62.45,62.52,61300.0,55.2969,55.3234,55.1908,55.2527,61300.0
2007-02-16 10:40:00,62.52,62.52,62.24,62.24,28300.0,55.2527,55.2527,55.0053,55.0053,28300.0
2007-02-16 10:45:00,62.22,62.29,62.18,62.23,29100.0,54.9876,55.0494,54.9522,54.9964,29100.0
2007-02-16 10:50:00,62.23,62.23,62.1,62.13,31500.0,54.9964,54.9964,54.8815,54.908,31500.0
2007-02-16 10:55:00,62.13,62.13,62.02,62.04,29200.0,54.908,54.908,54.8108,54.8285,29200.0
2007-02-16 11:00:00,62.03,62.03,61.83,61.83,69100.0,54.8197,54.8197,54.6429,54.6429,69100.0
2007-02-16 11:05:00,61.84,61.84,61.64,61.79,53700.0,54.6517,54.6517,54.475,54.6076,53700.0
2007-02-16 11:10:00,61.8,62.13,61.79,62.13,27400.0,54.6164,54.908,54.6076,54.908,27400.0
2007-02-16 11:15:00,62.15,62.2,61.99,61.99,27000.0,54.9257,54.9699,54.7843,54.7843,27000.0
2007-02-16 11:20:00,62.01,62.1,62.01,62.09,14000.0,54.802,54.8815,54.802,54.8727,14000.0
2007-02-16 11:25:00,62.09,62.17,62.08,62.17,10100.0,54.8727,54.9434,54.8639,54.9434,10100.0
2007-02-16 11:30:00,62.16,62.17,62.01,62.02,24200.0,54.9346,54.9434,54.802,54.8108,24200.0
2007-02-16 11:35:00,62.01,62.01,61.94,61.98,21100.0,54.802,54.802,54.7401,54.7755,21100.0
2007-02-16 11:40:00,61.98,62.11,61.98,62.09,15700.0,54.7755,54.8904,54.7755,54.8727,15700.0
2007-02-16 11:45:00,62.1,62.13,62.09,62.09,6100.0,54.8815,54.908,54.8727,54.8727,6100.0
2007-02-16 11:50:00,62.09,62.14,62.08,62.14,8200.0,54.8727,54.9169,54.8639,54.9169,8200.0
2007-02-16 11:55:00,62.13,62.14,62.04,62.04,5800.0,54.908,54.9169,54.8285,54.8285,5800.0
2007-02-16 12:00:00,62.05,62.18,62.05,62.16,48800.0,54.8373,54.9522,54.8373,54.9346,48800.0
2007-02-16 12:05:00,62.17,62.27,62.14,62.27,16900.0,54.9434,55.0318,54.9169,55.0318,16900.0
2007-02-16 12:10:00,62.28,62.36,62.28,62.32,18900.0,55.0406,55.1113,55.0406,55.076,18900.0
2007-02-16 12:15:00,62.32,62.35,62.29,62.35,14100.0,55.076,55.1025,55.0494,55.1025,14100.0
2007-02-16 12:20:00,62.35,62.38,62.35,62.37,14500.0,55.1025,55.129,55.1025,55.1201,14500.0
2007-02-16 12:25:00,62.37,62.48,62.35,62.48,34300.0,55.1201,55.2174,55.1025,55.2174,34300.0
2007-02-16 12:30:00,62.48,62.48,62.44,62.47,11800.0,55.2174,55.2174,55.182,55.2085,11800.0
2007-02-16 12:35:00,62.46,62.46,62.43,62.45,7500.0,55.1997,55.1997,55.1732,55.1908,7500.0
2007-02-16 12:40:00,62.43,62.45,62.43,62.45,6600.0,55.1732,55.1908,55.1732,55.1908,6600.0
2007-02-16 12:45:00,62.45,62.45,62.42,62.45,5300.0,55.1908,55.1908,55.1643,55.1908,5300.0
2007-02-16 12:50:00,62.44,62.44,62.38,62.38,11200.0,55.182,55.182,55.129,55.129,11200.0
2007-02-16 12:55:00,62.38,62.38,62.33,62.33,5200.0,55.129,55.129,55.0848,55.0848,5200.0
2007-02-16 13:00:00,62.33,62.34,62.28,62.28,5400.0,55.0848,55.0936,55.0406,55.0406,5400.0
2007-02-16 13:05:00,62.28,62.28,62.14,62.16,8800.0,55.0406,55.0406,54.9169,54.9346,8800.0
2007-02-16 13:10:00,62.14,62.22,62.13,62.22,6200.0,54.9169,54.9876,54.908,54.9876,6200.0
2007-02-16 13:15:00,62.22,62.25,62.22,62.22,3200.0,54.9876,55.0141,54.9876,54.9876,3200.0
2007-02-16 13:20:00,62.22,62.23,62.21,62.21,2400.0,54.9876,54.9964,54.9787,54.9787,2400.0
2007-02-16 13:25:00,62.21,62.22,62.12,62.14,8600.0,54.9787,54.9876,54.8992,54.9169,8600.0
2007-02-16 13:30:00,62.13,62.17,62.12,62.14,14500.0,54.908,54.9434,54.8992,54.9169,14500.0
2007-02-16 13:35:00,62.15,62.22,62.15,62.21,5300.0,54.9257,54.9876,54.9257,54.9787,5300.0
2007-02-16 13:40:00,62.22,62.28,62.2,62.28,8800.0,54.9876,55.0406,54.9699,55.0406,8800.0
2007-02-16 13:45:00,62.28,62.38,62.28,62.36,10400.0,55.0406,55.129,55.0406,55.1113,10400.0
2007-02-16 13:50:00,62.37,62.4,62.36,62.38,3900.0,55.1201,55.1467,55.1113,55.129,3900.0
2007-02-16 13:55:00,62.38,62.44,62.38,62.44,3300.0,55.129,55.182,55.129,55.182,3300.0
2007-02-16 14:00:00,62.45,62.45,62.43,62.45,4800.0,55.1908,55.1908,55.1732,55.1908,4800.0
2007-02-16 14:05:00,62.43,62.43,62.36,62.39,7000.0,55.1732,55.1732,55.1113,55.1378,7000.0
2007-02-16 14:10:00,62.39,62.5,62.33,62.34,132500.0,55.1378,55.235,55.0848,55.0936,132500.0
2007-02-16 14:15:00,62.36,62.43,62.36,62.36,4800.0,55.1113,55.1732,55.1113,55.1113,4800.0
2007-02-16 14:20:00,62.37,62.39,62.36,62.37,7700.0,55.1201,55.1378,55.1113,55.1201,7700.0
2007-02-16 14:25:00,62.37,62.38,62.34,62.37,4700.0,55.1201,55.129,55.0936,55.1201,4700.0
2007-02-16 14:30:00,62.38,62.38,62.19,62.19,35300.0,55.129,55.129,54.9611,54.9611,35300.0
2007-02-16 14:35:00,62.17,62.24,62.1,62.2,9700.0,54.9434,55.0053,54.8815,54.9699,9700.0
2007-02-16 14:40:00,62.2,62.22,62.18,62.18,13000.0,54.9699,54.9876,54.9522,54.9522,13000.0
2007-02-16 14:45:00,62.18,62.22,62.14,62.15,21000.0,54.9522,54.9876,54.9169,54.9257,21000.0
2007-02-16 14:50:00,62.15,62.15,61.96,61.96,18800.0,54.9257,54.9257,54.7578,54.7578,18800.0
2007-02-16 14:55:00,62.0,62.06,61.97,62.04,20300.0,54.7931,54.8462,54.7666,54.8285,20300.0
2007-02-16 15:00:00,62.03,62.12,62.01,62.12,20400.0,54.8197,54.8992,54.802,54.8992,20400.0
2007-02-16 15:05:00,62.12,62.17,62.09,62.16,21900.0,54.8992,54.9434,54.8727,54.9346,21900.0
2007-02-16 15:10:00,62.15,62.15,62.11,62.11,14900.0,54.9257,54.9257,54.8904,54.8904,14900.0
2007-02-16 15:15:00,62.11,62.11,62.06,62.08,12700.0,54.8904,54.8904,54.8462,54.8639,12700.0
2007-02-16 15:20:00,62.08,62.14,62.07,62.13,22400.0,54.8639,54.9169,54.855,54.908,22400.0
2007-02-16 15:25:00,62.13,62.16,62.1,62.1,22300.0,54.908,54.9346,54.8815,54.8815,22300.0
2007-02-16 15:30:00,62.12,62.23,62.1,62.21,30200.0,54.8992,54.9964,54.8815,54.9787,30200.0
2007-02-16 15:35:00,62.22,62.31,62.17,62.31,30200.0,54.9876,55.0671,54.9434,55.0671,30200.0
2007-02-16 15:40:00,62.31,62.31,62.26,62.31,34700.0,55.0671,55.0671,55.0229,55.0671,34700.0
2007-02-16 15:45:00,62.31,62.41,62.31,62.31,50800.0,55.0671,55.1555,55.0671,55.0671,50800.0
2007-02-16 15:50:00,62.32,62.35,62.2,62.28,38100.0,55.076,55.1025,54.9699,55.0406,38100.0
2007-02-16 15:55:00,62.28,62.31,62.21,62.27,47000.0,55.0406,55.0671,54.9787,55.0318,47000.0
2007-02-20 09:30:00,62.24,62.24,61.79,61.79,42900.0,55.0053,55.0053,54.6076,54.6076,42900.0
2007-02-20 09:35:00,61.82,62.09,61.79,61.92,26600.0,54.6341,54.8727,54.6076,54.7224,26600.0
2007-02-20 09:40:00,61.93,61.93,61.64,61.7,50700.0,54.7313,54.7313,54.475,54.528,50700.0
2007-02-20 09:45:00,61.7,61.7,61.49,61.53,41200.0,54.528,54.528,54.3424,54.3778,41200.0
2007-02-20 09:50:00,61.52,61.62,61.4,61.59,54100.0,54.3689,54.4573,54.2629,54.4308,54100.0
2007-02-20 09:55:00,61.57,61.79,61.54,61.75,62700.0,54.4131,54.6076,54.3866,54.5722,62700.0
2007-02-20 10:00:00,61.74,61.85,61.71,61.85,41200.0,54.5634,54.6606,54.5369,54.6606,41200.0
2007-02-20 10:05:00,61.85,61.94,61.85,61.93,31600.0,54.6606,54.7401,54.6606,54.7313,31600.0
2007-02-20 10:10:00,61.93,62.01,61.9,62.01,28500.0,54.7313,54.802,54.7048,54.802,28500.0
2007-02-20 10:15:00,62.0,62.12,61.94,62.05,54200.0,54.7931,54.8992,54.7401,54.8373,54200.0
2007-02-20 10:20:00,62.05,62.49,62.05,62.48,62600.0,54.8373,55.2262,54.8373,55.2174,62600.0
2007-02-20 10:25:00,62.48,62.75,62.48,62.75,50500.0,55.2174,55.456,55.2174,55.456,50500.0
2007-02-20 10:30:00,62.73,62.75,62.55,62.74,42100.0,55.4383,55.456,55.2792,55.4471,42100.0
2007-02-20 10:35:00,62.75,62.79,62.69,62.74,46700.0,55.456,55.4913,55.4029,55.4471,46700.0
2007-02-20 10:40:00,62.75,62.89,62.72,62.89,20800.0,55.456,55.5797,55.4295,55.5797,20800.0
2007-02-20 10:45:00,62.89,63.05,62.87,63.04,38700.0,55.5797,55.7211,55.562,55.7123,38700.0
2007-02-20 10:50:00,63.04,63.08,62.95,62.99,23000.0,55.7123,55.7476,55.6327,55.6681,23000.0
2007-02-20 10:55:00,63.0,63.27,62.98,63.24,33400.0,55.6769,55.9155,55.6592,55.889,33400.0
2007-02-20 11:00:00,63.23,63.38,63.21,63.31,48700.0,55.8802,56.0127,55.8625,55.9509,48700.0
2007-02-20 11:05:00,63.33,63.37,63.03,63.03,54000.0,55.9686,56.0039,55.7034,55.7034,54000.0
2007-02-20 11:10:00,63.03,63.11,62.94,63.09,30500.0,55.7034,55.7741,55.6239,55.7564,30500.0
2007-02-20 11:15:00,63.09,63.09,62.85,62.94,45800.0,55.7564,55.7564,55.5443,55.6239,45800.0
2007-02-20 11:20:00,62.95,62.95,62.85,62.89,8500.0,55.6327,55.6327,55.5443,55.5797,8500.0
2007-02-20 11:25:00,62.9,63.18,62.9,63.12,20400.0,55.5885,55.836,55.5885,55.783,20400.0
2007-02-20 11:30:00,63.11,63.18,63.08,63.18,12500.0,55.7741,55.836,55.7476,55.836,12500.0
2007-02-20 11:35:00,63.18,63.18,62.94,62.97,24900.0,55.836,55.836,55.6239,55.6504,24900.0
2007-02-20 11:40:00,62.97,63.0,62.85,62.85,14100.0,55.6504,55.6769,55.5443,55.5443,14100.0
2007-02-20 11:45:00,62.85,62.86,62.75,62.8,19500.0,55.5443,55.5532,55.456,55.5002,19500.0
2007-02-20 11:50:00,62.8,62.93,62.77,62.89,70700.0,55.5002,55.615,55.4736,55.5797,70700.0
2007-02-20 11:55:00,62.89,62.93,62.84,62.84,19800.0,55.5797,55.615,55.5355,55.5355,19800.0
2007-02-20 12:00:00,62.85,62.97,62.85,62.97,16500.0,55.5443,55.6504,55.5443,55.6504,16500.0
2007-02-20 12:05:00,62.97,63.07,62.97,62.97,40300.0,55.6504,55.7388,55.6504,55.6504,40300.0
2007-02-20 12:10:00,62.97,62.97,62.89,62.95,9600.0,55.6504,55.6504,55.5797,55.6327,9600.0
2007-02-20 12:15:00,62.95,63.03,62.95,63.0,10200.0,55.6327,55.7034,55.6327,55.6769,10200.0
2007-02-20 12:20:00,63.0,63.13,63.0,63.13,5800.0,55.6769,55.7918,55.6769,55.7918,5800.0
2007-02-20 12:25:00,63.13,63.29,63.13,63.27,14500.0,55.7918,55.9332,55.7918,55.9155,14500.0
2007-02-20 12:30:00,63.28,63.29,63.23,63.24,13100.0,55.9244,55.9332,55.8802,55.889,13100.0
2007-02-20 12:35:00,63.24,63.24,63.17,63.19,12900.0,55.889,55.889,55.8271,55.8448,12900.0
2007-02-20 12:40:00,63.19,63.24,63.19,63.23,3400.0,55.8448,55.889,55.8448,55.8802,3400.0
2007-02-20 12:45:00,63.23,63.28,63.23,63.24,191600.0,55.8802,55.9244,55.8802,55.889,191600.0
2007-02-20 12:50:00,63.24,63.28,63.21,63.28,12600.0,55.889,55.9244,55.8625,55.9244,12600.0
2007-02-20 12:55:00,63.28,63.36,63.27,63.35,17600.0,55.9244,55.9951,55.9155,55.9862,17600.0
2007-02-20 13:00:00,63.36,63.39,63.28,63.28,11900.0,55.9951,56.0216,55.9244,55.9244,11900.0
2007-02-20 13:05:00,63.28,63.33,63.28,63.33,9400.0,55.9244,55.9686,55.9244,55.9686,9400.0
2007-02-20 13:10:00,63.33,63.33,63.2,63.22,19000.0,55.9686,55.9686,55.8537,55.8713,19000.0
2007-02-20 13:15:00,63.21,63.24,63.21,63.21,11700.0,55.8625,55.889,55.8625,55.8625,11700.0
2007-02-20 13:20:00,63.22,63.27,63.19,63.27,10600.0,55.8713,55.9155,55.8448,55.9155,10600.0
2007-02-20 13:25:00,63.28,63.39,63.28,63.38,11400.0,55.9244,56.0216,55.9244,56.0127,11400.0
2007-02-20 13:30:00,63.38,63.39,63.35,63.39,10300.0,56.0127,56.0216,55.9862,56.0216,10300.0
2007-02-20 13:35:00,63.39,63.47,63.37,63.44,27800.0,56.0216,56.0923,56.0039,56.0658,27800.0
2007-02-20 13:40:00,63.42,63.42,63.33,63.38,14100.0,56.0481,56.0481,55.9686,56.0127,14100.0
2007-02-20 13:45:00,63.37,63.41,63.14,63.17,62400.0,56.0039,56.0393,55.8006,55.8271,62400.0
2007-02-20 13:50:00,63.17,63.37,63.14,63.37,11800.0,55.8271,56.0039,55.8006,56.0039,11800.0
2007-02-20 13:55:00,63.37,63.37,63.23,63.33,12100.0,56.0039,56.0039,55.8802,55.9686,12100.0
2007-02-20 14:00:00,63.36,63.36,62.86,63.02,47600.0,55.9951,55.9951,55.5532,55.6946,47600.0
2007-02-20 14:05:00,63.03,63.06,62.93,63.05,15100.0,55.7034,55.7299,55.615,55.7211,15100.0
2007-02-20 14:10:00,63.05,63.24,62.96,63.24,13600.0,55.7211,55.889,55.6416,55.889,13600.0
2007-02-20 14:15:00,63.24,63.24,63.19,63.19,12100.0,55.889,55.889,55.8448,55.8448,12100.0
2007-02-20 14:20:00,63.19,63.22,63.17,63.18,17800.0,55.8448,55.8713,55.8271,55.836,17800.0
2007-02-20 14:25:00,63.17,63.27,63.17,63.27,10700.0,55.8271,55.9155,55.8271,55.9155,10700.0
2007-02-20 14:30:00,63.27,63.3,63.26,63.3,14400.0,55.9155,55.942,55.9067,55.942,14400.0
2007-02-20 14:35:00,63.28,63.28,63.2,63.26,15200.0,55.9244,55.9244,55.8537,55.9067,15200.0
2007-02-20 14:40:00,63.27,63.27,63.13,63.18,18500.0,55.9155,55.9155,55.7918,55.836,18500.0
2007-02-20 14:45:00,63.18,63.25,63.17,63.24,10400.0,55.836,55.8979,55.8271,55.889,10400.0
2007-02-20 14:50:00,63.24,63.26,63.2,63.26,15100.0,55.889,55.9067,55.8537,55.9067,15100.0
2007-02-20 14:55:00,63.26,63.3,63.25,63.3,21600.0,55.9067,55.942,55.8979,55.942,21600.0
2007-02-20 15:00:00,63.29,63.3,63.26,63.29,24900.0,55.9332,55.942,55.9067,55.9332,24900.0
2007-02-20 15:05:00,63.28,63.29,63.27,63.27,14600.0,55.9244,55.9332,55.9155,55.9155,14600.0
2007-02-20 15:10:00,63.27,63.27,63.19,63.25,23300.0,55.9155,55.9155,55.8448,55.8979,23300.0
2007-02-20 15:15:00,63.25,63.28,63.25,63.26,24900.0,55.8979,55.9244,55.8979,55.9067,24900.0
2007-02-20 15:20:00,63.25,63.3,63.22,63.28,19300.0,55.8979,55.942,55.8713,55.9244,19300.0
2007-02-20 15:25:00,63.29,63.37,63.28,63.37,19800.0,55.9332,56.0039,55.9244,56.0039,19800.0
2007-02-20 15:30:00,63.36,63.38,63.29,63.31,19500.0,55.9951,56.0127,55.9332,55.9509,19500.0
2007-02-20 15:35:00,63.33,63.33,63.28,63.3,16500.0,55.9686,55.9686,55.9244,55.942,16500.0
2007-02-20 15:40:00,63.28,63.34,63.22,63.24,29500.0,55.9244,55.9774,55.8713,55.889,29500.0
2007-02-20 15:45:00,63.24,63.38,63.24,63.35,38200.0,55.889,56.0127,55.889,55.9862,38200.0
2007-02-20 15:50:00,63.36,63.37,63.22,63.34,31800.0,55.9951,56.0039,55.8713,55.9774,31800.0
2007-02-20 15:55:00,63.34,63.48,63.34,63.45,52200.0,55.9774,56.1011,55.9774,56.0746,52200.0
2007-02-21 09:30:00,64.5,64.5,63.05,63.09,12700.0,57.0026,57.0026,55.7211,55.7564,12700.0
2007-02-21 09:35:00,63.09,63.35,63.09,63.14,18600.0,55.7564,55.9862,55.7564,55.8006,18600.0
2007-02-21 09:40:00,63.16,63.28,62.9,62.97,13300.0,55.8183,55.9244,55.5885,55.6504,13300.0
2007-02-21 09:45:00,62.98,63.2,62.96,63.05,17800.0,55.6592,55.8537,55.6416,55.7211,17800.0
2007-02-21 09:50:00,63.06,63.06,62.75,62.77,12400.0,55.7299,55.7299,55.456,55.4736,12400.0
2007-02-21 09:55:00,62.81,62.9,62.77,62.79,7500.0,55.509,55.5885,55.4736,55.4913,7500.0
2007-02-21 10:00:00,62.8,62.82,62.77,62.77,10300.0,55.5002,55.5178,55.4736,55.4736,10300.0
2007-02-21 10:05:00,62.75,62.92,62.6,62.92,21600.0,55.456,55.6062,55.3234,55.6062,21600.0
2007-02-21 10:10:00,62.92,63.0,62.82,62.84,18000.0,55.6062,55.6769,55.5178,55.5355,18000.0
2007-02-21 10:15:00,62.84,62.96,62.83,62.91,15300.0,55.5355,55.6416,55.5267,55.5974,15300.0
2007-02-21 10:20:00,62.91,62.92,62.79,62.79,11700.0,55.5974,55.6062,55.4913,55.4913,11700.0
2007-02-21 10:25:00,62.79,62.8,62.78,62.78,3300.0,55.4913,55.5002,55.4825,55.4825,3300.0
2007-02-21 10:30:00,62.79,62.8,62.78,62.78,5400.0,55.4913,55.5002,55.4825,55.4825,5400.0
2007-02-21 10:35:00,62.78,62.79,62.74,62.75,12900.0,55.4825,55.4913,55.4471,55.456,12900.0
2007-02-21 10:40:00,62.75,62.75,62.67,62.67,10100.0,55.456,55.456,55.3853,55.3853,10100.0
2007-02-21 10:45:00,62.67,62.68,62.59,62.59,17000.0,55.3853,55.3941,55.3146,55.3146,17000.0
2007-02-21 10:50:00,62.6,62.6,62.48,62.51,18600.0,55.3234,55.3234,55.2174,55.2439,18600.0
2007-02-21 10:55:00,62.51,62.51,62.45,62.45,39300.0,55.2439,55.2439,55.1908,55.1908,39300.0
2007-02-21 11:00:00,62.46,62.46,62.41,62.42,19600.0,55.1997,55.1997,55.1555,55.1643,19600.0
2007-02-21 11:05:00,62.42,62.45,62.36,62.4,24800.0,55.1643,55.1908,55.1113,55.1467,24800.0
2007-02-21 11:10:00,62.4,62.44,62.39,62.44,7900.0,55.1467,55.182,55.1378,55.182,7900.0
2007-02-21 11:15:00,62.45,62.45,62.43,62.44,13100.0,55.1908,55.1908,55.1732,55.182,13100.0
2007-02-21 11:20:00,62.44,62.45,62.42,62.44,13500.0,55.182,55.1908,55.1643,55.182,13500.0
2007-02-21 11:25:00,62.44,62.51,62.41,62.46,10800.0,55.182,55.2439,55.1555,55.1997,10800.0
2007-02-21 11:30:00,62.47,62.47,62.42,62.46,26400.0,55.2085,55.2085,55.1643,55.1997,26400.0
2007-02-21 11:35:00,62.46,62.46,62.44,62.45,12700.0,55.1997,55.1997,55.182,55.1908,12700.0
2007-02-21 11:40:00,62.45,62.47,62.43,62.47,9000.0,55.1908,55.2085,55.1732,55.2085,9000.0
2007-02-21 11:45:00,62.46,62.46,62.42,62.45,6500.0,55.1997,55.1997,55.1643,55.1908,6500.0
2007-02-21 11:50:00,62.44,62.48,62.42,62.46,13700.0,55.182,55.2174,55.1643,55.1997,13700.0
2007-02-21 11:55:00,62.47,62.48,62.42,62.42,4200.0,55.2085,55.2174,55.1643,55.1643,4200.0
2007-02-21 12:00:00,62.42,62.43,62.42,62.42,3000.0,55.1643,55.1732,55.1643,55.1643,3000.0
2007-02-21 12:05:00,62.42,62.43,62.4,62.41,5700.0,55.1643,55.1732,55.1467,55.1555,5700.0
2007-02-21 12:10:00,62.4,62.41,62.37,62.4,16400.0,55.1467,55.1555,55.1201,55.1467,16400.0
2007-02-21 12:15:00,62.4,62.44,62.39,62.44,22000.0,55.1467,55.182,55.1378,55.182,22000.0
2007-02-21 12:20:00,62.43,62.44,62.41,62.42,4500.0,55.1732,55.182,55.1555,55.1643,4500.0
2007-02-21 12:25:00,62.41,62.41,62.4,62.4,5800.0,55.1555,55.1555,55.1467,55.1467,5800.0
2007-02-21 12:30:00,62.4,62.41,62.39,62.4,15500.0,55.1467,55.1555,55.1378,55.1467,15500.0
2007-02-21 12:35:00,62.39,62.42,62.39,62.39,13800.0,55.1378,55.1643,55.1378,55.1378,13800.0
2007-02-21 12:40:00,62.38,62.39,62.3,62.3,10900.0,55.129,55.1378,55.0583,55.0583,10900.0
2007-02-21 12:45:00,62.3,62.31,62.2,62.23,19400.0,55.0583,55.0671,54.9699,54.9964,19400.0
2007-02-21 12:50:00,62.24,62.37,62.23,62.34,31000.0,55.0053,55.1201,54.9964,55.0936,31000.0
2007-02-21 12:55:00,62.34,62.37,62.31,62.34,13600.0,55.0936,55.1201,55.0671,55.0936,13600.0
2007-02-21 13:00:00,62.34,62.42,62.33,62.38,12500.0,55.0936,55.1643,55.0848,55.129,12500.0
2007-02-21 13:05:00,62.36,62.38,62.33,62.34,17600.0,55.1113,55.129,55.0848,55.0936,17600.0
2007-02-21 13:10:00,62.33,62.34,62.28,62.34,11100.0,55.0848,55.0936,55.0406,55.0936,11100.0
2007-02-21 13:15:00,62.34,62.35,62.32,62.32,8900.0,55.0936,55.1025,55.076,55.076,8900.0
2007-02-21 13:20:00,62.32,62.39,62.32,62.36,67000.0,55.076,55.1378,55.076,55.1113,67000.0
2007-02-21 13:25:00,62.35,62.41,62.3,62.38,23700.0,55.1025,55.1555,55.0583,55.129,23700.0
2007-02-21 13:30:00,62.37,62.41,62.35,62.36,19500.0,55.1201,55.1555,55.1025,55.1113,19500.0
2007-02-21 13:35:00,62.37,62.37,62.33,62.34,12200.0,55.1201,55.1201,55.0848,55.0936,12200.0
2007-02-21 13:40:00,62.32,62.37,62.31,62.36,18600.0,55.076,55.1201,55.0671,55.1113,18600.0
2007-02-21 13:45:00,62.36,62.46,62.35,62.45,16500.0,55.1113,55.1997,55.1025,55.1908,16500.0
2007-02-21 13:50:00,62.44,62.48,62.42,62.48,15300.0,55.182,55.2174,55.1643,55.2174,15300.0
2007-02-21 13:55:00,62.46,62.48,62.44,62.46,9300.0,55.1997,55.2174,55.182,55.1997,9300.0
2007-02-21 14:00:00,62.45,62.45,62.34,62.41,19100.0,55.1908,55.1908,55.0936,55.1555,19100.0
2007-02-21 14:05:00,62.42,62.51,62.35,62.48,24700.0,55.1643,55.2439,55.1025,55.2174,24700.0
2007-02-21 14:10:00,62.49,62.57,62.49,62.53,25500.0,55.2262,55.2969,55.2262,55.2615,25500.0
2007-02-21 14:15:00,62.54,62.62,62.53,62.54,21800.0,55.2704,55.3411,55.2615,55.2704,21800.0
2007-02-21 14:20:00,62.55,62.56,62.54,62.56,12300.0,55.2792,55.2881,55.2704,55.2881,12300.0
2007-02-21 14:25:00,62.56,62.56,62.47,62.51,29200.0,55.2881,55.2881,55.2085,55.2439,29200.0
2007-02-21 14:30:00,62.51,62.51,62.45,62.49,15700.0,55.2439,55.2439,55.1908,55.2262,15700.0
2007-02-21 14:35:00,62.49,62.52,62.49,62.49,6700.0,55.2262,55.2527,55.2262,55.2262,6700.0
2007-02-21 14:40:00,62.49,62.58,62.48,62.57,7900.0,55.2262,55.3057,55.2174,55.2969,7900.0
2007-02-21 14:45:00,62.57,62.6,62.53,62.58,3100.0,55.2969,55.3234,55.2615,55.3057,3100.0
2007-02-21 14:50:00,62.58,62.59,62.54,62.56,4900.0,55.3057,55.3146,55.2704,55.2881,4900.0
2007-02-21 14:55:00,62.56,62.59,62.54,62.54,8300.0,55.2881,55.3146,55.2704,55.2704,8300.0
2007-02-21 15:00:00,62.55,62.55,62.51,62.52,11300.0,55.2792,55.2792,55.2439,55.2527,11300.0
2007-02-21 15:05:00,62.52,62.54,62.52,62.53,13900.0,55.2527,55.2704,55.2527,55.2615,13900.0
2007-02-21 15:10:00,62.54,62.54,62.49,62.49,6200.0,55.2704,55.2704,55.2262,55.2262,6200.0
2007-02-21 15:15:00,62.48,62.49,62.47,62.47,4500.0,55.2174,55.2262,55.2085,55.2085,4500.0
2007-02-21 15:20:00,62.47,62.47,62.43,62.43,16400.0,55.2085,55.2085,55.1732,55.1732,16400.0
2007-02-21 15:25:00,62.44,62.44,62.4,62.41,15400.0,55.182,55.182,55.1467,55.1555,15400.0
2007-02-21 15:30:00,62.4,62.41,62.39,62.4,21100.0,55.1467,55.1555,55.1378,55.1467,21100.0
2007-02-21 15:35:00,62.39,62.4,62.37,62.37,20200.0,55.1378,55.1467,55.1201,55.1201,20200.0
2007-02-21 15:40:00,62.37,62.39,62.34,62.39,24900.0,55.1201,55.1378,55.0936,55.1378,24900.0
2007-02-21 15:45:00,62.39,62.43,62.38,62.41,20100.0,55.1378,55.1732,55.129,55.1555,20100.0
2007-02-21 15:50:00,62.41,62.5,62.38,62.5,19200.0,55.1555,55.235,55.129,55.235,19200.0
2007-02-21 15:55:00,62.49,62.52,62.44,62.44,30400.0,55.2262,55.2527,55.182,55.182,30400.0
2007-02-22 09:30:00,62.35,62.43,62.2,62.3,16100.0,55.1025,55.1732,54.9699,55.0583,16100.0
2007-02-22 09:35:00,62.33,62.33,62.07,62.22,20500.0,55.0848,55.0848,54.855,54.9876,20500.0
2007-02-22 09:40:00,62.22,62.47,62.22,62.41,9500.0,54.9876,55.2085,54.9876,55.1555,9500.0
2007-02-22 09:45:00,62.46,62.52,62.21,62.24,12900.0,55.1997,55.2527,54.9787,55.0053,12900.0
2007-02-22 09:50:00,62.21,62.26,62.2,62.24,8600.0,54.9787,55.0229,54.9699,55.0053,8600.0
2007-02-22 09:55:00,62.23,62.49,62.22,62.42,11100.0,54.9964,55.2262,54.9876,55.1643,11100.0
2007-02-22 10:00:00,62.44,62.44,62.39,62.39,6000.0,55.182,55.182,55.1378,55.1378,6000.0
2007-02-22 10:05:00,62.36,62.36,62.14,62.14,14200.0,55.1113,55.1113,54.9169,54.9169,14200.0
2007-02-22 10:10:00,62.1,62.16,62.07,62.15,16600.0,54.8815,54.9346,54.855,54.9257,16600.0
2007-02-22 10:15:00,62.16,62.16,62.02,62.06,27200.0,54.9346,54.9346,54.8108,54.8462,27200.0
2007-02-22 10:20:00,62.06,62.06,62.04,62.05,10700.0,54.8462,54.8462,54.8285,54.8373,10700.0
2007-02-22 10:25:00,62.05,62.05,61.94,61.96,22500.0,54.8373,54.8373,54.7401,54.7578,22500.0
2007-02-22 10:30:00,61.95,62.07,61.91,62.05,39000.0,54.749,54.855,54.7136,54.8373,39000.0
2007-02-22 10:35:00,62.06,62.08,62.03,62.08,4900.0,54.8462,54.8639,54.8197,54.8639,4900.0
2007-02-22 10:40:00,62.1,62.18,62.1,62.17,14300.0,54.8815,54.9522,54.8815,54.9434,14300.0
2007-02-22 10:45:00,62.17,62.19,62.09,62.1,13300.0,54.9434,54.9611,54.8727,54.8815,13300.0
2007-02-22 10:50:00,62.1,62.26,62.09,62.25,15100.0,54.8815,55.0229,54.8727,55.0141,15100.0
2007-02-22 10:55:00,62.26,62.31,62.24,62.3,4000.0,55.0229,55.0671,55.0053,55.0583,4000.0
2007-02-22 11:00:00,62.3,62.32,62.28,62.31,5800.0,55.0583,55.076,55.0406,55.0671,5800.0
2007-02-22 11:05:00,62.32,62.35,62.3,62.35,10000.0,55.076,55.1025,55.0583,55.1025,10000.0
2007-02-22 11:10:00,62.33,62.33,62.28,62.28,8300.0,55.0848,55.0848,55.0406,55.0406,8300.0
2007-02-22 11:15:00,62.29,62.29,61.96,61.96,25900.0,55.0494,55.0494,54.7578,54.7578,25900.0
2007-02-22 11:20:00,61.98,62.0,61.9,61.97,15300.0,54.7755,54.7931,54.7048,54.7666,15300.0
2007-02-22 11:25:00,61.95,62.04,61.95,62.04,4100.0,54.749,54.8285,54.749,54.8285,4100.0
2007-02-22 11:30:00,62.03,62.03,61.91,61.97,16000.0,54.8197,54.8197,54.7136,54.7666,16000.0
2007-02-22 11:35:00,61.97,62.07,61.97,62.07,9400.0,54.7666,54.855,54.7666,54.855,9400.0
2007-02-22 11:40:00,62.1,62.1,62.05,62.08,6100.0,54.8815,54.8815,54.8373,54.8639,6100.0
2007-02-22 11:45:00,62.08,62.1,61.91,61.93,16700.0,54.8639,54.8815,54.7136,54.7313,16700.0
2007-02-22 11:50:00,61.93,61.98,61.88,61.98,32400.0,54.7313,54.7755,54.6871,54.7755,32400.0
2007-02-22 11:55:00,61.91,61.96,61.87,61.91,10900.0,54.7136,54.7578,54.6783,54.7136,10900.0
2007-02-22 12:00:00,61.93,61.95,61.89,61.92,7600.0,54.7313,54.749,54.6959,54.7224,7600.0
2007-02-22 12:05:00,61.93,61.96,61.92,61.95,7300.0,54.7313,54.7578,54.7224,54.749,7300.0
2007-02-22 12:10:00,61.93,61.93,61.82,61.83,8400.0,54.7313,54.7313,54.6341,54.6429,8400.0
2007-02-22 12:15:00,61.83,61.84,61.73,61.74,14800.0,54.6429,54.6517,54.5545,54.5634,14800.0
2007-02-22 12:20:00,61.74,61.75,61.71,61.75,13900.0,54.5634,54.5722,54.5369,54.5722,13900.0
2007-02-22 12:25:00,61.75,61.75,61.71,61.72,12500.0,54.5722,54.5722,54.5369,54.5457,12500.0
2007-02-22 12:30:00,61.72,61.74,61.68,61.7,16100.0,54.5457,54.5634,54.5103,54.528,16100.0
2007-02-22 12:35:00,61.69,61.88,61.69,61.88,15900.0,54.5192,54.6871,54.5192,54.6871,15900.0
2007-02-22 12:40:00,61.9,61.91,61.79,61.79,12100.0,54.7048,54.7136,54.6076,54.6076,12100.0
2007-02-22 12:45:00,61.8,61.8,61.78,61.79,13800.0,54.6164,54.6164,54.5987,54.6076,13800.0
2007-02-22 12:50:00,61.78,61.79,61.68,61.73,28300.0,54.5987,54.6076,54.5103,54.5545,28300.0
2007-02-22 12:55:00,61.73,61.78,61.73,61.78,18300.0,54.5545,54.5987,54.5545,54.5987,18300.0
2007-02-22 13:00:00,61.78,61.82,61.78,61.82,25600.0,54.5987,54.6341,54.5987,54.6341,25600.0
2007-02-22 13:05:00,61.82,61.95,61.81,61.94,18000.0,54.6341,54.749,54.6252,54.7401,18000.0
2007-02-22 13:10:00,61.94,61.94,61.82,61.85,11900.0,54.7401,54.7401,54.6341,54.6606,11900.0
2007-02-22 13:15:00,61.85,61.85,61.81,61.81,20800.0,54.6606,54.6606,54.6252,54.6252,20800.0
2007-02-22 13:20:00,61.8,61.81,61.79,61.79,12700.0,54.6164,54.6252,54.6076,54.6076,12700.0
2007-02-22 13:25:00,61.8,61.84,61.78,61.82,10300.0,54.6164,54.6517,54.5987,54.6341,10300.0
2007-02-22 13:30:00,61.82,61.85,61.82,61.85,3300.0,54.6341,54.6606,54.6341,54.6606,3300.0
2007-02-22 13:35:00,61.85,61.85,61.84,61.84,10600.0,54.6606,54.6606,54.6517,54.6517,10600.0
2007-02-22 13:40:00,61.85,61.85,61.83,61.84,9200.0,54.6606,54.6606,54.6429,54.6517,9200.0
2007-02-22 13:45:00,61.84,61.84,61.79,61.8,18500.0,54.6517,54.6517,54.6076,54.6164,18500.0
2007-02-22 13:50:00,61.8,61.83,61.79,61.83,13100.0,54.6164,54.6429,54.6076,54.6429,13100.0
2007-02-22 13:55:00,61.82,61.83,61.82,61.82,4100.0,54.6341,54.6429,54.6341,54.6341,4100.0
2007-02-22 14:00:00,61.82,61.83,61.8,61.8,10300.0,54.6341,54.6429,54.6164,54.6164,10300.0
2007-02-22 14:05:00,61.81,61.84,61.8,61.83,13900.0,54.6252,54.6517,54.6164,54.6429,13900.0
2007-02-22 14:10:00,61.84,61.84,61.79,61.79,8100.0,54.6517,54.6517,54.6076,54.6076,8100.0
2007-02-22 14:15:00,61.78,61.83,61.78,61.82,12800.0,54.5987,54.6429,54.5987,54.6341,12800.0
2007-02-22 14:20:00,61.84,61.94,61.84,61.93,18900.0,54.6517,54.7401,54.6517,54.7313,18900.0
2007-02-22 14:25:00,61.96,61.96,61.89,61.91,27100.0,54.7578,54.7578,54.6959,54.7136,27100.0
2007-02-22 14:30:00,61.9,61.91,61.83,61.83,11600.0,54.7048,54.7136,54.6429,54.6429,11600.0
2007-02-22 14:35:00,61.83,61.84,61.82,61.84,4900.0,54.6429,54.6517,54.6341,54.6517,4900.0
2007-02-22 14:40:00,61.84,61.85,61.82,61.84,15700.0,54.6517,54.6606,54.6341,54.6517,15700.0
2007-02-22 14:45:00,61.83,61.85,61.82,61.85,7800.0,54.6429,54.6606,54.6341,54.6606,7800.0
2007-02-22 14:50:00,61.85,61.85,61.81,61.81,7100.0,54.6606,54.6606,54.6252,54.6252,7100.0
2007-02-22 14:55:00,61.82,61.83,61.8,61.82,10100.0,54.6341,54.6429,54.6164,54.6341,10100.0
2007-02-22 15:00:00,61.84,61.91,61.84,61.91,11300.0,54.6517,54.7136,54.6517,54.7136,11300.0
2007-02-22 15:05:00,61.91,62.01,61.91,61.98,14100.0,54.7136,54.802,54.7136,54.7755,14100.0
2007-02-22 15:10:00,61.99,62.03,61.97,62.01,5700.0,54.7843,54.8197,54.7666,54.802,5700.0
2007-02-22 15:15:00,62.01,62.02,61.97,61.97,8300.0,54.802,54.8108,54.7666,54.7666,8300.0
2007-02-22 15:20:00,62.0,62.06,62.0,62.06,13100.0,54.7931,54.8462,54.7931,54.8462,13100.0
2007-02-22 15:25:00,62.05,62.09,62.04,62.07,7200.0,54.8373,54.8727,54.8285,54.855,7200.0
2007-02-22 15:30:00,62.06,62.16,62.06,62.1,15900.0,54.8462,54.9346,54.8462,54.8815,15900.0
2007-02-22 15:35:00,62.09,62.17,62.08,62.16,20800.0,54.8727,54.9434,54.8639,54.9346,20800.0
2007-02-22 15:40:00,62.15,62.28,62.15,62.23,29900.0,54.9257,55.0406,54.9257,54.9964,29900.0
2007-02-22 15:45:00,62.24,62.26,62.22,62.22,17900.0,55.0053,55.0229,54.9876,54.9876,17900.0
2007-02-22 15:50:00,62.23,62.29,62.22,62.28,28700.0,54.9964,55.0494,54.9876,55.0406,28700.0
2007-02-22 15:55:00,62.28,62.35,62.27,62.31,42800.0,55.0406,55.1025,55.0318,55.0671,42800.0
2007-02-23 09:30:00,62.1,62.1,61.95,61.95,10700.0,54.8815,54.8815,54.749,54.749,10700.0
2007-02-23 09:35:00,61.95,62.01,61.93,61.98,7800.0,54.749,54.802,54.7313,54.7755,7800.0
2007-02-23 09:40:00,61.98,62.01,61.84,62.01,18700.0,54.7755,54.802,54.6517,54.802,18700.0
2007-02-23 09:45:00,62.03,62.12,61.78,61.78,16800.0,54.8197,54.8992,54.5987,54.5987,16800.0
2007-02-23 09:50:00,61.79,61.8,61.72,61.76,15400.0,54.6076,54.6164,54.5457,54.581,15400.0
2007-02-23 09:55:00,61.76,61.8,61.73,61.79,9500.0,54.581,54.6164,54.5545,54.6076,9500.0
2007-02-23 10:00:00,61.78,61.81,61.7,61.79,15300.0,54.5987,54.6252,54.528,54.6076,15300.0
2007-02-23 10:05:00,61.8,61.83,61.73,61.74,20700.0,54.6164,54.6429,54.5545,54.5634,20700.0
2007-02-23 10:10:00,61.73,61.78,61.7,61.7,24000.0,54.5545,54.5987,54.528,54.528,24000.0
2007-02-23 10:15:00,61.7,61.7,61.62,61.69,120900.0,54.528,54.528,54.4573,54.5192,120900.0
2007-02-23 10:20:00,61.68,61.68,61.51,61.6,45800.0,54.5103,54.5103,54.3601,54.4396,45800.0
2007-02-23 10:25:00,61.55,61.55,61.34,61.37,38400.0,54.3955,54.3955,54.2099,54.2364,38400.0
2007-02-23 10:30:00,61.38,61.53,61.37,61.51,14500.0,54.2452,54.3778,54.2364,54.3601,14500.0
2007-02-23 10:35:00,61.54,61.63,61.52,61.62,6300.0,54.3866,54.4662,54.3689,54.4573,6300.0
2007-02-23 10:40:00,61.62,61.64,61.41,61.49,51600.0,54.4573,54.475,54.2717,54.3424,51600.0
2007-02-23 10:45:00,61.48,61.48,61.42,61.44,18700.0,54.3336,54.3336,54.2806,54.2982,18700.0
2007-02-23 10:50:00,61.43,61.46,61.35,61.41,22600.0,54.2894,54.3159,54.2187,54.2717,22600.0
2007-02-23 10:55:00,61.41,61.45,61.4,61.43,4200.0,54.2717,54.3071,54.2629,54.2894,4200.0
2007-02-23 11:00:00,61.45,61.51,61.45,61.5,8200.0,54.3071,54.3601,54.3071,54.3513,8200.0
2007-02-23 11:05:00,61.5,61.51,61.41,61.45,17100.0,54.3513,54.3601,54.2717,54.3071,17100.0
2007-02-23 11:10:00,61.45,61.47,61.43,61.45,6800.0,54.3071,54.3248,54.2894,54.3071,6800.0
2007-02-23 11:15:00,61.44,61.46,61.38,61.46,7700.0,54.2982,54.3159,54.2452,54.3159,7700.0
2007-02-23 11:20:00,61.46,61.57,61.46,61.57,11500.0,54.3159,54.4131,54.3159,54.4131,11500.0
2007-02-23 11:25:00,61.56,61.56,61.54,61.55,5600.0,54.4043,54.4043,54.3866,54.3955,5600.0
2007-02-23 11:30:00,61.53,61.53,61.51,61.52,11600.0,54.3778,54.3778,54.3601,54.3689,11600.0
2007-02-23 11:35:00,61.52,61.61,61.52,61.61,17800.0,54.3689,54.4485,54.3689,54.4485,17800.0
2007-02-23 11:40:00,61.61,61.65,61.61,61.65,2900.0,54.4485,54.4838,54.4485,54.4838,2900.0
2007-02-23 11:45:00,61.65,61.67,61.65,61.67,5000.0,54.4838,54.5015,54.4838,54.5015,5000.0
2007-02-23 11:50:00,61.67,61.74,61.67,61.74,9500.0,54.5015,54.5634,54.5015,54.5634,9500.0
2007-02-23 11:55:00,61.73,61.8,61.72,61.75,21300.0,54.5545,54.6164,54.5457,54.5722,21300.0
2007-02-23 12:00:00,61.75,61.76,61.74,61.75,8100.0,54.5722,54.581,54.5634,54.5722,8100.0
2007-02-23 12:05:00,61.74,61.75,61.68,61.69,12000.0,54.5634,54.5722,54.5103,54.5192,12000.0
2007-02-23 12:10:00,61.7,61.71,61.56,61.57,10600.0,54.528,54.5369,54.4043,54.4131,10600.0
2007-02-23 12:15:00,61.57,61.66,61.57,61.66,13000.0,54.4131,54.4927,54.4131,54.4927,13000.0
2007-02-23 12:20:00,61.65,61.73,61.65,61.72,5800.0,54.4838,54.5545,54.4838,54.5457,5800.0
2007-02-23 12:25:00,61.7,61.7,61.67,61.68,2000.0,54.528,54.528,54.5015,54.5103,2000.0
2007-02-23 12:30:00,61.67,61.74,61.65,61.73,8500.0,54.5015,54.5634,54.4838,54.5545,8500.0
2007-02-23 12:35:00,61.73,61.73,61.67,61.68,10200.0,54.5545,54.5545,54.5015,54.5103,10200.0
2007-02-23 12:40:00,61.66,61.67,61.4,61.62,30400.0,54.4927,54.5015,54.2629,54.4573,30400.0
2007-02-23 12:45:00,61.62,61.63,61.55,61.61,15900.0,54.4573,54.4662,54.3955,54.4485,15900.0
2007-02-23 12:50:00,61.6,61.67,61.6,61.67,14300.0,54.4396,54.5015,54.4396,54.5015,14300.0
2007-02-23 12:55:00,61.67,61.74,61.66,61.71,4800.0,54.5015,54.5634,54.4927,54.5369,4800.0
2007-02-23 13:00:00,61.74,61.74,61.67,61.67,3900.0,54.5634,54.5634,54.5015,54.5015,3900.0
2007-02-23 13:05:00,61.68,61.69,61.65,61.65,3700.0,54.5103,54.5192,54.4838,54.4838,3700.0
2007-02-23 13:10:00,61.65,61.7,61.65,61.69,8600.0,54.4838,54.528,54.4838,54.5192,8600.0
2007-02-23 13:15:00,61.69,61.69,61.63,61.66,12600.0,54.5192,54.5192,54.4662,54.4927,12600.0
2007-02-23 13:20:00,61.65,61.69,61.65,61.68,2900.0,54.4838,54.5192,54.4838,54.5103,2900.0
2007-02-23 13:25:00,61.69,61.75,61.68,61.75,2100.0,54.5192,54.5722,54.5103,54.5722,2100.0
2007-02-23 13:30:00,61.71,61.71,61.62,61.63,5100.0,54.5369,54.5369,54.4573,54.4662,5100.0
2007-02-23 13:35:00,61.61,61.62,61.58,61.61,2000.0,54.4485,54.4573,54.422,54.4485,2000.0
2007-02-23 13:40:00,61.62,61.63,61.59,61.63,4800.0,54.4573,54.4662,54.4308,54.4662,4800.0
2007-02-23 13:45:00,61.64,61.76,61.64,61.75,5700.0,54.475,54.581,54.475,54.5722,5700.0
2007-02-23 13:50:00,61.76,61.76,61.64,61.66,9500.0,54.581,54.581,54.475,54.4927,9500.0
2007-02-23 13:55:00,61.64,61.64,61.59,61.61,11800.0,54.475,54.475,54.4308,54.4485,11800.0
2007-02-23 14:00:00,61.6,61.64,61.53,61.64,16500.0,54.4396,54.475,54.3778,54.475,16500.0
2007-02-23 14:05:00,61.64,61.66,61.63,61.64,4000.0,54.475,54.4927,54.4662,54.475,4000.0
2007-02-23 14:10:00,61.63,61.64,61.6,61.61,5600.0,54.4662,54.475,54.4396,54.4485,5600.0
2007-02-23 14:15:00,61.6,61.65,61.6,61.64,10100.0,54.4396,54.4838,54.4396,54.475,10100.0
2007-02-23 14:20:00,61.64,61.66,61.64,61.64,1100.0,54.475,54.4927,54.475,54.475,1100.0
2007-02-23 14:25:00,61.64,61.65,61.6,61.62,7300.0,54.475,54.4838,54.4396,54.4573,7300.0
2007-02-23 14:30:00,61.63,61.77,61.62,61.77,7100.0,54.4662,54.5899,54.4573,54.5899,7100.0
2007-02-23 14:35:00,61.78,61.78,61.67,61.67,5600.0,54.5987,54.5987,54.5015,54.5015,5600.0
2007-02-23 14:40:00,61.67,61.67,61.61,61.62,6000.0,54.5015,54.5015,54.4485,54.4573,6000.0
2007-02-23 14:45:00,61.6,61.64,61.54,61.64,12800.0,54.4396,54.475,54.3866,54.475,12800.0
2007-02-23 14:50:00,61.62,61.69,61.62,61.65,11900.0,54.4573,54.5192,54.4573,54.4838,11900.0
2007-02-23 14:55:00,61.64,61.65,61.56,61.57,14400.0,54.475,54.4838,54.4043,54.4131,14400.0
2007-02-23 15:00:00,61.57,61.61,61.57,61.57,13100.0,54.4131,54.4485,54.4131,54.4131,13100.0
2007-02-23 15:05:00,61.57,61.62,61.57,61.59,8400.0,54.4131,54.4573,54.4131,54.4308,8400.0
2007-02-23 15:10:00,61.59,61.6,61.57,61.59,18600.0,54.4308,54.4396,54.4131,54.4308,18600.0
2007-02-23 15:15:00,61.59,61.59,61.52,61.53,31600.0,54.4308,54.4308,54.3689,54.3778,31600.0
2007-02-23 15:20:00,61.53,61.57,61.36,61.45,78800.0,54.3778,54.4131,54.2275,54.3071,78800.0
2007-02-23 15:25:00,61.46,61.46,61.1,61.11,137500.0,54.3159,54.3159,53.9978,54.0066,137500.0
2007-02-23 15:30:00,61.11,61.11,60.14,60.18,407800.0,54.0066,54.0066,53.1494,53.1847,407800.0
2007-02-23 15:35:00,60.18,60.37,59.63,59.96,537800.0,53.1847,53.3526,52.6986,52.9903,537800.0
2007-02-23 15:40:00,59.95,60.75,59.74,60.63,452200.0,52.9814,53.6884,52.7959,53.5824,452200.0
2007-02-23 15:45:00,60.63,60.77,60.25,60.26,395300.0,53.5824,53.7061,53.2466,53.2554,395300.0
2007-02-23 15:50:00,60.26,60.6,60.25,60.56,250400.0,53.2554,53.5559,53.2466,53.5205,250400.0
2007-02-23 15:55:00,60.56,60.96,60.5,60.83,299300.0,53.5205,53.874,53.4675,53.7592,299300.0
2007-02-26 09:30:00,61.15,61.48,60.27,60.36,103900.0,54.042,54.3336,53.2642,53.3438,103900.0
2007-02-26 09:35:00,60.36,60.96,60.36,60.87,41500.0,53.3438,53.874,53.3438,53.7945,41500.0
2007-02-26 09:40:00,60.87,60.93,60.76,60.89,23900.0,53.7945,53.8475,53.6973,53.8122,23900.0
2007-02-26 09:45:00,60.86,60.87,60.71,60.85,41800.0,53.7857,53.7945,53.6531,53.7768,41800.0
2007-02-26 09:50:00,60.84,60.99,60.84,60.88,54000.0,53.768,53.9006,53.768,53.8033,54000.0
2007-02-26 09:55:00,60.89,60.94,60.7,60.71,34500.0,53.8122,53.8564,53.6443,53.6531,34500.0
2007-02-26 10:00:00,60.72,60.83,60.61,60.7,32900.0,53.6619,53.7592,53.5647,53.6443,32900.0
2007-02-26 10:05:00,60.72,60.74,60.64,60.64,24000.0,53.6619,53.6796,53.5912,53.5912,24000.0
2007-02-26 10:10:00,60.64,60.67,60.49,60.51,23700.0,53.5912,53.6177,53.4587,53.4763,23700.0
2007-02-26 10:15:00,60.51,60.55,60.42,60.42,30600.0,53.4763,53.5117,53.3968,53.3968,30600.0
2007-02-26 10:20:00,60.44,60.46,60.32,60.37,25100.0,53.4145,53.4322,53.3084,53.3526,25100.0
2007-02-26 10:25:00,60.37,60.45,60.3,60.38,43100.0,53.3526,53.4233,53.2908,53.3615,43100.0
2007-02-26 10:30:00,60.36,60.44,60.32,60.35,21800.0,53.3438,53.4145,53.3084,53.3349,21800.0
2007-02-26 10:35:00,60.35,60.37,60.29,60.3,26500.0,53.3349,53.3526,53.2819,53.2908,26500.0
2007-02-26 10:40:00,60.28,60.3,60.26,60.3,24300.0,53.2731,53.2908,53.2554,53.2908,24300.0
2007-02-26 10:45:00,60.3,60.44,60.29,60.4,33800.0,53.2908,53.4145,53.2819,53.3791,33800.0
2007-02-26 10:50:00,60.4,60.49,60.38,60.49,31500.0,53.3791,53.4587,53.3615,53.4587,31500.0
2007-02-26 10:55:00,60.48,60.53,60.46,60.5,17400.0,53.4498,53.494,53.4322,53.4675,17400.0
2007-02-26 11:00:00,60.5,60.71,60.5,60.71,79500.0,53.4675,53.6531,53.4675,53.6531,79500.0
2007-02-26 11:05:00,60.7,60.8,60.7,60.76,23200.0,53.6443,53.7326,53.6443,53.6973,23200.0
2007-02-26 11:10:00,60.78,60.89,60.76,60.8,35500.0,53.715,53.8122,53.6973,53.7326,35500.0
2007-02-26 11:15:00,60.8,60.84,60.78,60.81,17300.0,53.7326,53.768,53.715,53.7415,17300.0
2007-02-26 11:20:00,60.81,60.83,60.63,60.79,27600.0,53.7415,53.7592,53.5824,53.7238,27600.0
2007-02-26 11:25:00,60.78,60.81,60.74,60.76,24700.0,53.715,53.7415,53.6796,53.6973,24700.0
2007-02-26 11:30:00,60.75,60.76,60.62,60.68,19000.0,53.6884,53.6973,53.5736,53.6266,19000.0
2007-02-26 11:35:00,60.69,60.76,60.66,60.71,10800.0,53.6354,53.6973,53.6089,53.6531,10800.0
2007-02-26 11:40:00,60.7,60.75,60.59,60.66,30400.0,53.6443,53.6884,53.547,53.6089,30400.0
2007-02-26 11:45:00,60.67,60.68,60.64,60.68,17200.0,53.6177,53.6266,53.5912,53.6266,17200.0
2007-02-26 11:50:00,60.68,60.73,60.66,60.73,7700.0,53.6266,53.6708,53.6089,53.6708,7700.0
2007-02-26 11:55:00,60.72,60.72,60.66,60.7,4700.0,53.6619,53.6619,53.6089,53.6443,4700.0
2007-02-26 12:00:00,60.69,60.71,60.64,60.68,16400.0,53.6354,53.6531,53.5912,53.6266,16400.0
2007-02-26 12:05:00,60.7,60.72,60.65,60.67,10800.0,53.6443,53.6619,53.6001,53.6177,10800.0
2007-02-26 12:10:00,60.68,60.69,60.64,60.64,15800.0,53.6266,53.6354,53.5912,53.5912,15800.0
2007-02-26 12:15:00,60.67,60.69,60.63,60.67,18100.0,53.6177,53.6354,53.5824,53.6177,18100.0
2007-02-26 12:20:00,60.68,60.72,60.64,60.67,10600.0,53.6266,53.6619,53.5912,53.6177,10600.0
2007-02-26 12:25:00,60.66,60.71,60.64,60.68,13800.0,53.6089,53.6531,53.5912,53.6266,13800.0
2007-02-26 12:30:00,60.68,60.68,60.56,60.56,10600.0,53.6266,53.6266,53.5205,53.5205,10600.0
2007-02-26 12:35:00,60.55,60.57,60.53,60.55,6500.0,53.5117,53.5294,53.494,53.5117,6500.0
2007-02-26 12:40:00,60.55,60.55,60.49,60.52,11000.0,53.5117,53.5117,53.4587,53.4852,11000.0
2007-02-26 12:45:00,60.51,60.53,60.45,60.53,19000.0,53.4763,53.494,53.4233,53.494,19000.0
2007-02-26 12:50:00,60.55,60.55,60.44,60.45,12000.0,53.5117,53.5117,53.4145,53.4233,12000.0
2007-02-26 12:55:00,60.45,60.45,60.4,60.42,10300.0,53.4233,53.4233,53.3791,53.3968,10300.0
2007-02-26 13:00:00,60.43,60.58,60.42,60.57,13500.0,53.4056,53.5382,53.3968,53.5294,13500.0
2007-02-26 13:05:00,60.56,60.58,60.52,60.56,10600.0,53.5205,53.5382,53.4852,53.5205,10600.0
2007-02-26 13:10:00,60.56,60.6,60.55,60.59,5900.0,53.5205,53.5559,53.5117,53.547,5900.0
2007-02-26 13:15:00,60.58,60.63,60.58,60.61,6800.0,53.5382,53.5824,53.5382,53.5647,6800.0
2007-02-26 13:20:00,60.62,60.64,60.61,60.63,9000.0,53.5736,53.5912,53.5647,53.5824,9000.0
2007-02-26 13:25:00,60.62,60.64,60.61,60.64,9600.0,53.5736,53.5912,53.5647,53.5912,9600.0
2007-02-26 13:30:00,60.64,60.66,60.62,60.62,12900.0,53.5912,53.6089,53.5736,53.5736,12900.0
2007-02-26 13:35:00,60.62,60.69,60.6,60.67,40800.0,53.5736,53.6354,53.5559,53.6177,40800.0
2007-02-26 13:40:00,60.67,60.72,60.6,60.61,16800.0,53.6177,53.6619,53.5559,53.5647,16800.0
2007-02-26 13:45:00,60.6,60.7,60.6,60.66,28400.0,53.5559,53.6443,53.5559,53.6089,28400.0
2007-02-26 13:50:00,60.67,60.68,60.65,60.67,9500.0,53.6177,53.6266,53.6001,53.6177,9500.0
2007-02-26 13:55:00,60.66,60.72,60.66,60.68,17500.0,53.6089,53.6619,53.6089,53.6266,17500.0
2007-02-26 14:00:00,60.68,60.71,60.65,60.71,9800.0,53.6266,53.6531,53.6001,53.6531,9800.0
2007-02-26 14:05:00,60.72,60.72,60.69,60.7,16300.0,53.6619,53.6619,53.6354,53.6443,16300.0
2007-02-26 14:10:00,60.7,60.71,60.69,60.7,10800.0,53.6443,53.6531,53.6354,53.6443,10800.0
2007-02-26 14:15:00,60.71,60.78,60.7,60.77,11200.0,53.6531,53.715,53.6443,53.7061,11200.0
2007-02-26 14:20:00,60.77,60.87,60.76,60.84,22000.0,53.7061,53.7945,53.6973,53.768,22000.0
2007-02-26 14:25:00,60.85,60.9,60.83,60.85,199700.0,53.7768,53.821,53.7592,53.7768,199700.0
2007-02-26 14:30:00,60.85,60.91,60.84,60.86,15900.0,53.7768,53.8299,53.768,53.7857,15900.0
2007-02-26 14:35:00,60.87,60.92,60.87,60.88,12500.0,53.7945,53.8387,53.7945,53.8033,12500.0
2007-02-26 14:40:00,60.88,60.93,60.83,60.86,42600.0,53.8033,53.8475,53.7592,53.7857,42600.0
2007-02-26 14:45:00,60.87,60.89,60.85,60.88,14200.0,53.7945,53.8122,53.7768,53.8033,14200.0
2007-02-26 14:50:00,60.87,60.88,60.86,60.86,8500.0,53.7945,53.8033,53.7857,53.7857,8500.0
2007-02-26 14:55:00,60.87,60.99,60.86,60.96,30700.0,53.7945,53.9006,53.7857,53.874,30700.0
2007-02-26 15:00:00,60.96,60.99,60.91,60.95,15500.0,53.874,53.9006,53.8299,53.8652,15500.0
2007-02-26 15:05:00,60.95,60.96,60.91,60.93,14700.0,53.8652,53.874,53.8299,53.8475,14700.0
2007-02-26 15:10:00,60.92,60.92,60.85,60.89,20000.0,53.8387,53.8387,53.7768,53.8122,20000.0
2007-02-26 15:15:00,60.89,60.9,60.88,60.9,8800.0,53.8122,53.821,53.8033,53.821,8800.0
2007-02-26 15:20:00,60.89,60.91,60.85,60.91,17100.0,53.8122,53.8299,53.7768,53.8299,17100.0
2007-02-26 15:25:00,60.91,60.91,60.85,60.9,15500.0,53.8299,53.8299,53.7768,53.821,15500.0
2007-02-26 15:30:00,60.91,60.93,60.89,60.91,29800.0,53.8299,53.8475,53.8122,53.8299,29800.0
2007-02-26 15:35:00,60.91,60.92,60.88,60.92,25700.0,53.8299,53.8387,53.8033,53.8387,25700.0
2007-02-26 15:40:00,60.92,61.02,60.89,61.01,28900.0,53.8387,53.9271,53.8122,53.9182,28900.0
2007-02-26 15:45:00,61.0,61.05,60.99,61.02,25400.0,53.9094,53.9536,53.9006,53.9271,25400.0
2007-02-26 15:50:00,61.03,61.08,61.02,61.08,35100.0,53.9359,53.9801,53.9271,53.9801,35100.0
2007-02-26 15:55:00,61.08,61.14,61.01,61.02,54200.0,53.9801,54.0331,53.9182,53.9271,54200.0
2007-02-27 09:30:00,59.85,60.3,59.8,60.23,71400.0,52.8931,53.2908,52.8489,53.2289,71400.0
2007-02-27 09:35:00,60.19,60.19,59.88,60.05,26000.0,53.1935,53.1935,52.9196,53.0698,26000.0
2007-02-27 09:40:00,60.09,60.09,59.95,60.0,19900.0,53.1052,53.1052,52.9814,53.0256,19900.0
2007-02-27 09:45:00,60.0,60.08,59.96,60.06,30100.0,53.0256,53.0963,52.9903,53.0787,30100.0
2007-02-27 09:50:00,59.99,60.43,59.99,60.07,19900.0,53.0168,53.4056,53.0168,53.0875,19900.0
2007-02-27 09:55:00,60.07,60.39,60.06,60.22,23800.0,53.0875,53.3703,53.0787,53.2201,23800.0
2007-02-27 10:00:00,60.23,60.38,60.01,60.04,14900.0,53.2289,53.3615,53.0345,53.061,14900.0
2007-02-27 10:05:00,60.01,60.32,60.0,60.32,22900.0,53.0345,53.3084,53.0256,53.3084,22900.0
2007-02-27 10:10:00,60.36,60.36,60.0,60.21,8300.0,53.3438,53.3438,53.0256,53.2112,8300.0
2007-02-27 10:15:00,60.21,60.36,60.09,60.16,25200.0,53.2112,53.3438,53.1052,53.167,25200.0
2007-02-27 10:20:00,60.2,60.33,60.01,60.2,19400.0,53.2024,53.3173,53.0345,53.2024,19400.0
2007-02-27 10:25:00,60.21,60.45,60.1,60.31,32400.0,53.2112,53.4233,53.114,53.2996,32400.0
2007-02-27 10:30:00,60.28,60.44,60.19,60.29,11500.0,53.2731,53.4145,53.1935,53.2819,11500.0
2007-02-27 10:35:00,60.29,60.41,60.19,60.19,9200.0,53.2819,53.388,53.1935,53.1935,9200.0
2007-02-27 10:40:00,60.21,60.21,60.17,60.19,9200.0,53.2112,53.2112,53.1759,53.1935,9200.0
2007-02-27 10:45:00,60.19,60.31,60.16,60.24,32600.0,53.1935,53.2996,53.167,53.2377,32600.0
2007-02-27 10:50:00,60.24,60.31,60.2,60.23,7600.0,53.2377,53.2996,53.2024,53.2289,7600.0
2007-02-27 10:55:00,60.22,60.27,60.09,60.13,12300.0,53.2201,53.2642,53.1052,53.1405,12300.0
2007-02-27 11:00:00,60.13,60.31,60.09,60.2,15700.0,53.1405,53.2996,53.1052,53.2024,15700.0
2007-02-27 11:05:00,60.2,60.22,60.14,60.2,8100.0,53.2024,53.2201,53.1494,53.2024,8100.0
2007-02-27 11:10:00,60.19,60.2,60.04,60.06,7700.0,53.1935,53.2024,53.061,53.0787,7700.0
2007-02-27 11:15:00,60.06,60.07,60.0,60.01,20300.0,53.0787,53.0875,53.0256,53.0345,20300.0
2007-02-27 11:20:00,60.0,60.01,59.94,59.94,7700.0,53.0256,53.0345,52.9726,52.9726,7700.0
2007-02-27 11:25:00,59.94,59.98,59.86,59.87,12800.0,52.9726,53.008,52.9019,52.9107,12800.0
2007-02-27 11:30:00,59.9,59.98,59.9,59.98,3900.0,52.9373,53.008,52.9373,53.008,3900.0
2007-02-27 11:35:00,59.99,60.06,59.99,60.05,8800.0,53.0168,53.0787,53.0168,53.0698,8800.0
2007-02-27 11:40:00,60.08,60.08,60.0,60.0,25500.0,53.0963,53.0963,53.0256,53.0256,25500.0
2007-02-27 11:45:00,59.99,60.02,59.96,59.97,6500.0,53.0168,53.0433,52.9903,52.9991,6500.0
2007-02-27 11:50:00,59.97,60.04,59.96,60.04,6000.0,52.9991,53.061,52.9903,53.061,6000.0
2007-02-27 11:55:00,60.04,60.06,59.9,60.01,26700.0,53.061,53.0787,52.9373,53.0345,26700.0
2007-02-27 12:00:00,60.02,60.06,59.96,60.0,27000.0,53.0433,53.0787,52.9903,53.0256,27000.0
2007-02-27 12:05:00,60.0,60.1,60.0,60.07,10500.0,53.0256,53.114,53.0256,53.0875,10500.0
2007-02-27 12:10:00,60.04,60.08,60.03,60.08,21100.0,53.061,53.0963,53.0521,53.0963,21100.0
2007-02-27 12:15:00,60.08,60.08,60.04,60.06,8100.0,53.0963,53.0963,53.061,53.0787,8100.0
2007-02-27 12:20:00,60.06,60.06,60.02,60.05,7900.0,53.0787,53.0787,53.0433,53.0698,7900.0
2007-02-27 12:25:00,60.04,60.05,59.97,59.97,3600.0,53.061,53.0698,52.9991,52.9991,3600.0
2007-02-27 12:30:00,59.98,59.98,59.96,59.98,3700.0,53.008,53.008,52.9903,53.008,3700.0
2007-02-27 12:35:00,59.98,60.0,59.93,59.93,11800.0,53.008,53.0256,52.9638,52.9638,11800.0
2007-02-27 12:40:00,59.93,60.0,59.93,59.95,5700.0,52.9638,53.0256,52.9638,52.9814,5700.0
2007-02-27 12:45:00,59.95,59.96,59.9,59.93,3800.0,52.9814,52.9903,52.9373,52.9638,3800.0
2007-02-27 12:50:00,59.93,60.0,59.93,59.96,11100.0,52.9638,53.0256,52.9638,52.9903,11100.0
2007-02-27 12:55:00,59.96,59.96,59.93,59.94,12100.0,52.9903,52.9903,52.9638,52.9726,12100.0
2007-02-27 13:00:00,59.92,59.93,59.92,59.93,1300.0,52.9549,52.9638,52.9549,52.9638,1300.0
2007-02-27 13:05:00,59.91,59.92,59.78,59.79,17200.0,52.9461,52.9549,52.8312,52.84,17200.0
2007-02-27 13:10:00,59.79,59.79,59.72,59.75,24200.0,52.84,52.84,52.7782,52.8047,24200.0
2007-02-27 13:15:00,59.75,59.78,59.75,59.78,6200.0,52.8047,52.8312,52.8047,52.8312,6200.0
2007-02-27 13:20:00,59.78,59.78,59.7,59.7,31800.0,52.8312,52.8312,52.7605,52.7605,31800.0
2007-02-27 13:25:00,59.69,59.72,59.56,59.56,32200.0,52.7517,52.7782,52.6368,52.6368,32200.0
2007-02-27 13:30:00,59.57,59.6,59.53,59.56,35700.0,52.6456,52.6721,52.6103,52.6368,35700.0
2007-02-27 13:35:00,59.57,59.57,59.51,59.54,9900.0,52.6456,52.6456,52.5926,52.6191,9900.0
2007-02-27 13:40:00,59.53,59.53,59.43,59.45,34600.0,52.6103,52.6103,52.5219,52.5396,34600.0
2007-02-27 13:45:00,59.45,59.49,59.4,59.47,39500.0,52.5396,52.5749,52.4954,52.5572,39500.0
2007-02-27 13:50:00,59.49,59.55,59.43,59.44,17900.0,52.5749,52.6279,52.5219,52.5307,17900.0
2007-02-27 13:55:00,59.44,59.45,59.38,59.4,26100.0,52.5307,52.5396,52.4777,52.4954,26100.0
2007-02-27 14:00:00,59.39,59.43,59.32,59.34,19000.0,52.4865,52.5219,52.4247,52.4423,19000.0
2007-02-27 14:05:00,59.34,59.34,58.98,59.04,40200.0,52.4423,52.4423,52.1242,52.1772,40200.0
2007-02-27 14:10:00,59.02,59.14,58.9,58.98,49700.0,52.1595,52.2656,52.0535,52.1242,49700.0
2007-02-27 14:15:00,58.98,59.1,58.91,59.05,29600.0,52.1242,52.2302,52.0623,52.1861,29600.0
2007-02-27 14:20:00,59.05,59.07,59.03,59.07,16000.0,52.1861,52.2037,52.1684,52.2037,16000.0
2007-02-27 14:25:00,59.07,59.19,58.95,59.11,44600.0,52.2037,52.3098,52.0977,52.2391,44600.0
2007-02-27 14:30:00,59.07,59.17,59.06,59.1,67700.0,52.2037,52.2921,52.1949,52.2302,67700.0
2007-02-27 14:35:00,59.1,59.13,59.06,59.13,22600.0,52.2302,52.2568,52.1949,52.2568,22600.0
2007-02-27 14:40:00,59.1,59.13,59.06,59.1,7800.0,52.2302,52.2568,52.1949,52.2302,7800.0
2007-02-27 14:45:00,59.1,59.11,58.83,58.85,14800.0,52.2302,52.2391,51.9916,52.0093,14800.0
2007-02-27 14:50:00,59.09,59.09,58.57,58.57,22900.0,52.2214,52.2214,51.7619,51.7619,22900.0
2007-02-27 14:55:00,58.59,58.87,58.34,58.59,39000.0,51.7795,52.027,51.5586,51.7795,39000.0
2007-02-27 15:00:00,58.66,58.66,58.14,58.27,41100.0,51.8414,51.8414,51.3818,51.4967,41100.0
2007-02-27 15:05:00,58.39,58.66,58.03,58.23,20600.0,51.6028,51.8414,51.2846,51.4614,20600.0
2007-02-27 15:10:00,58.22,58.69,58.14,58.5,46900.0,51.4525,51.8679,51.3818,51.7,46900.0
2007-02-27 15:15:00,58.5,58.84,58.49,58.71,57300.0,51.7,52.0005,51.6912,51.8856,57300.0
2007-02-27 15:20:00,58.71,59.34,58.71,59.33,40000.0,51.8856,52.4423,51.8856,52.4335,40000.0
2007-02-27 15:25:00,59.32,59.61,59.12,59.21,69000.0,52.4247,52.681,52.2479,52.3275,69000.0
2007-02-27 15:30:00,59.22,59.42,58.87,59.05,52100.0,52.3363,52.513,52.027,52.1861,52100.0
2007-02-27 15:35:00,59.04,59.48,59.03,59.4,61600.0,52.1772,52.5661,52.1684,52.4954,61600.0
2007-02-27 15:40:00,59.35,59.43,59.09,59.32,48700.0,52.4512,52.5219,52.2214,52.4247,48700.0
2007-02-27 15:45:00,59.32,59.36,59.25,59.35,12200.0,52.4247,52.46,52.3628,52.4512,12200.0
2007-02-27 15:50:00,59.35,59.49,59.26,59.49,12800.0,52.4512,52.5749,52.3716,52.5749,12800.0
2007-02-27 15:55:00,59.46,59.46,59.2,59.3,21200.0,52.5484,52.5484,52.3186,52.407,21200.0
2007-02-28 09:30:00,59.5,59.52,58.8,59.03,50000.0,52.5837,52.6014,51.9651,52.1684,50000.0
2007-02-28 09:35:00,59.03,59.35,58.9,59.33,29900.0,52.1684,52.4512,52.0535,52.4335,29900.0
2007-02-28 09:40:00,59.31,59.56,59.21,59.43,39700.0,52.4158,52.6368,52.3275,52.5219,39700.0
2007-02-28 09:45:00,59.35,59.5,59.2,59.44,93800.0,52.4512,52.5837,52.3186,52.5307,93800.0
2007-02-28 09:50:00,59.44,59.6,59.2,59.52,25900.0,52.5307,52.6721,52.3186,52.6014,25900.0
2007-02-28 09:55:00,59.53,59.65,59.28,59.42,17900.0,52.6103,52.7163,52.3893,52.513,17900.0
2007-02-28 10:00:00,59.44,59.6,59.27,59.43,14600.0,52.5307,52.6721,52.3805,52.5219,14600.0
2007-02-28 10:05:00,59.41,59.61,59.18,59.43,21400.0,52.5042,52.681,52.3009,52.5219,21400.0
2007-02-28 10:10:00,59.27,59.48,59.25,59.31,37000.0,52.3805,52.5661,52.3628,52.4158,37000.0
2007-02-28 10:15:00,59.31,59.5,59.23,59.31,28300.0,52.4158,52.5837,52.3451,52.4158,28300.0
2007-02-28 10:20:00,59.31,59.4,59.1,59.27,30400.0,52.4158,52.4954,52.2302,52.3805,30400.0
2007-02-28 10:25:00,59.34,59.37,59.22,59.34,15100.0,52.4423,52.4689,52.3363,52.4423,15100.0
2007-02-28 10:30:00,59.35,59.41,59.25,59.28,33200.0,52.4512,52.5042,52.3628,52.3893,33200.0
2007-02-28 10:35:00,59.28,59.53,59.11,59.43,31300.0,52.3893,52.6103,52.2391,52.5219,31300.0
2007-02-28 10:40:00,59.43,59.56,59.24,59.54,22200.0,52.5219,52.6368,52.354,52.6191,22200.0
2007-02-28 10:45:00,59.35,59.74,59.32,59.71,35100.0,52.4512,52.7959,52.4247,52.7693,35100.0
2007-02-28 10:50:00,59.7,59.73,59.25,59.73,17300.0,52.7605,52.787,52.3628,52.787,17300.0
2007-02-28 10:55:00,59.7,59.95,59.4,59.94,53500.0,52.7605,52.9814,52.4954,52.9726,53500.0
2007-02-28 11:00:00,59.95,60.02,59.48,59.65,24300.0,52.9814,53.0433,52.5661,52.7163,24300.0
2007-02-28 11:05:00,59.82,59.92,59.63,59.92,23200.0,52.8666,52.9549,52.6986,52.9549,23200.0
2007-02-28 11:10:00,59.71,59.95,59.63,59.78,18900.0,52.7693,52.9814,52.6986,52.8312,18900.0
2007-02-28 11:15:00,59.78,59.95,59.63,59.87,24400.0,52.8312,52.9814,52.6986,52.9107,24400.0
2007-02-28 11:20:00,59.85,59.96,59.73,59.81,46500.0,52.8931,52.9903,52.787,52.8577,46500.0
2007-02-28 11:25:00,59.79,60.01,59.79,59.9,27000.0,52.84,53.0345,52.84,52.9373,27000.0
2007-02-28 11:30:00,59.88,59.94,59.71,59.86,21400.0,52.9196,52.9726,52.7693,52.9019,21400.0
2007-02-28 11:35:00,59.8,59.93,59.79,59.86,16500.0,52.8489,52.9638,52.84,52.9019,16500.0
2007-02-28 11:40:00,59.85,59.87,59.7,59.81,14400.0,52.8931,52.9107,52.7605,52.8577,14400.0
2007-02-28 11:45:00,59.83,59.93,59.65,59.68,13500.0,52.8754,52.9638,52.7163,52.7428,13500.0
2007-02-28 11:50:00,59.69,59.88,59.65,59.72,20700.0,52.7517,52.9196,52.7163,52.7782,20700.0
2007-02-28 11:55:00,59.83,59.83,59.72,59.72,10600.0,52.8754,52.8754,52.7782,52.7782,10600.0
2007-02-28 12:00:00,59.72,59.79,59.62,59.66,18200.0,52.7782,52.84,52.6898,52.7252,18200.0
2007-02-28 12:05:00,59.67,59.76,59.62,59.75,27400.0,52.734,52.8135,52.6898,52.8047,27400.0
2007-02-28 12:10:00,59.75,59.75,59.62,59.72,13200.0,52.8047,52.8047,52.6898,52.7782,13200.0
2007-02-28 12:15:00,59.72,59.76,59.65,59.74,16900.0,52.7782,52.8135,52.7163,52.7959,16900.0
2007-02-28 12:20:00,59.73,59.75,59.69,59.71,11300.0,52.787,52.8047,52.7517,52.7693,11300.0
2007-02-28 12:25:00,59.72,59.75,59.61,59.61,10800.0,52.7782,52.8047,52.681,52.681,10800.0
2007-02-28 12:30:00,59.62,59.67,59.61,59.65,8300.0,52.6898,52.734,52.681,52.7163,8300.0
2007-02-28 12:35:00,59.66,59.72,59.65,59.67,9900.0,52.7252,52.7782,52.7163,52.734,9900.0
2007-02-28 12:40:00,59.67,59.71,59.6,59.7,12500.0,52.734,52.7693,52.6721,52.7605,12500.0
2007-02-28 12:45:00,59.7,59.73,59.63,59.63,11000.0,52.7605,52.787,52.6986,52.6986,11000.0
2007-02-28 12:50:00,59.62,59.77,59.62,59.73,16200.0,52.6898,52.8224,52.6898,52.787,16200.0
2007-02-28 12:55:00,59.73,59.77,59.7,59.77,9000.0,52.787,52.8224,52.7605,52.8224,9000.0
2007-02-28 13:00:00,59.79,59.84,59.73,59.81,10100.0,52.84,52.8842,52.787,52.8577,10100.0
2007-02-28 13:05:00,59.82,59.88,59.71,59.74,9600.0,52.8666,52.9196,52.7693,52.7959,9600.0
2007-02-28 13:10:00,59.73,59.73,59.63,59.68,6700.0,52.787,52.787,52.6986,52.7428,6700.0
2007-02-28 13:15:00,59.67,59.75,59.64,59.73,8000.0,52.734,52.8047,52.7075,52.787,8000.0
2007-02-28 13:20:00,59.73,59.8,59.7,59.79,14100.0,52.787,52.8489,52.7605,52.84,14100.0
2007-02-28 13:25:00,59.77,59.92,59.66,59.88,57200.0,52.8224,52.9549,52.7252,52.9196,57200.0
2007-02-28 13:30:00,59.88,59.92,59.82,59.91,14600.0,52.9196,52.9549,52.8666,52.9461,14600.0
2007-02-28 13:35:00,59.89,59.9,59.76,59.79,22500.0,52.9284,52.9373,52.8135,52.84,22500.0
2007-02-28 13:40:00,59.81,59.81,59.73,59.76,6600.0,52.8577,52.8577,52.787,52.8135,6600.0
2007-02-28 13:45:00,59.8,59.88,59.78,59.84,8100.0,52.8489,52.9196,52.8312,52.8842,8100.0
2007-02-28 13:50:00,59.84,59.92,59.8,59.89,7600.0,52.8842,52.9549,52.8489,52.9284,7600.0
2007-02-28 13:55:00,59.89,59.89,59.76,59.81,7800.0,52.9284,52.9284,52.8135,52.8577,7800.0
2007-02-28 14:00:00,59.8,59.86,59.68,59.82,12500.0,52.8489,52.9019,52.7428,52.8666,12500.0
2007-02-28 14:05:00,59.82,59.83,59.7,59.71,6400.0,52.8666,52.8754,52.7605,52.7693,6400.0
2007-02-28 14:10:00,59.72,59.73,59.69,59.7,20800.0,52.7782,52.787,52.7517,52.7605,20800.0
2007-02-28 14:15:00,59.7,59.74,59.68,59.7,23700.0,52.7605,52.7959,52.7428,52.7605,23700.0
2007-02-28 14:20:00,59.7,59.74,59.68,59.7,18700.0,52.7605,52.7959,52.7428,52.7605,18700.0
2007-02-28 14:25:00,59.71,59.75,59.69,59.75,7300.0,52.7693,52.8047,52.7517,52.8047,7300.0
2007-02-28 14:30:00,59.77,59.8,59.73,59.73,9400.0,52.8224,52.8489,52.787,52.787,9400.0
2007-02-28 14:35:00,59.72,59.77,59.68,59.71,13800.0,52.7782,52.8224,52.7428,52.7693,13800.0
2007-02-28 14:40:00,59.72,59.75,59.7,59.72,3900.0,52.7782,52.8047,52.7605,52.7782,3900.0
2007-02-28 14:45:00,59.74,59.79,59.71,59.74,15200.0,52.7959,52.84,52.7693,52.7959,15200.0
2007-02-28 14:50:00,59.73,59.81,59.7,59.74,14100.0,52.787,52.8577,52.7605,52.7959,14100.0
2007-02-28 14:55:00,59.71,59.73,59.7,59.71,4200.0,52.7693,52.787,52.7605,52.7693,4200.0
2007-02-28 15:00:00,59.71,59.77,59.7,59.7,7700.0,52.7693,52.8224,52.7605,52.7605,7700.0
2007-02-28 15:05:00,59.73,59.83,59.73,59.79,8000.0,52.787,52.8754,52.787,52.84,8000.0
2007-02-28 15:10:00,59.81,59.9,59.8,59.89,12800.0,52.8577,52.9373,52.8489,52.9284,12800.0
2007-02-28 15:15:00,59.87,59.99,59.86,59.97,12300.0,52.9107,53.0168,52.9019,52.9991,12300.0
2007-02-28 15:20:00,59.96,59.97,59.92,59.94,13500.0,52.9903,52.9991,52.9549,52.9726,13500.0
2007-02-28 15:25:00,59.94,59.98,59.92,59.93,19500.0,52.9726,53.008,52.9549,52.9638,19500.0
2007-02-28 15:30:00,59.93,59.99,59.93,59.93,22100.0,52.9638,53.0168,52.9638,52.9638,22100.0
2007-02-28 15:35:00,59.93,59.99,59.92,59.93,27400.0,52.9638,53.0168,52.9549,52.9638,27400.0
2007-02-28 15:40:00,59.92,60.02,59.92,60.0,50100.0,52.9549,53.0433,52.9549,53.0256,50100.0
2007-02-28 15:45:00,60.0,60.01,59.87,59.9,59200.0,53.0256,53.0345,52.9107,52.9373,59200.0
2007-02-28 15:50:00,59.91,59.97,59.88,59.97,37500.0,52.9461,52.9991,52.9196,52.9991,37500.0
2007-02-28 15:55:00,59.96,59.96,59.85,59.89,22800.0,52.9903,52.9903,52.8931,52.9284,22800.0
2007-03-01 09:30:00,59.0,59.01,58.01,58.75,37600.0,52.1419,52.1507,51.2669,51.9209,37600.0
2007-03-01 09:35:00,58.75,59.2,58.6,59.15,28300.0,51.9209,52.3186,51.7884,52.2744,28300.0
2007-03-01 09:40:00,59.05,59.12,58.74,58.87,26200.0,52.1861,52.2479,51.9121,52.027,26200.0
2007-03-01 09:45:00,58.85,59.25,58.44,58.8,46600.0,52.0093,52.3628,51.647,51.9651,46600.0
2007-03-01 09:50:00,58.85,59.25,58.8,59.22,27400.0,52.0093,52.3628,51.9651,52.3363,27400.0
2007-03-01 09:55:00,59.22,59.32,58.87,59.29,33300.0,52.3363,52.4247,52.027,52.3982,33300.0
2007-03-01 10:00:00,59.26,59.76,59.08,59.65,49700.0,52.3716,52.8135,52.2126,52.7163,49700.0
2007-03-01 10:05:00,59.65,59.8,59.2,59.3,39300.0,52.7163,52.8489,52.3186,52.407,39300.0
2007-03-01 10:10:00,59.72,59.82,59.39,59.71,26100.0,52.7782,52.8666,52.4865,52.7693,26100.0
2007-03-01 10:15:00,59.72,60.25,59.46,60.2,36900.0,52.7782,53.2466,52.5484,53.2024,36900.0
2007-03-01 10:20:00,60.24,60.39,59.42,60.39,48900.0,53.2377,53.3703,52.513,53.3703,48900.0
2007-03-01 10:25:00,60.38,60.67,59.65,59.68,34300.0,53.3615,53.6177,52.7163,52.7428,34300.0
2007-03-01 10:30:00,60.66,60.72,59.7,60.59,25000.0,53.6089,53.6619,52.7605,53.547,25000.0
2007-03-01 10:35:00,60.55,60.63,59.94,60.57,23200.0,53.5117,53.5824,52.9726,53.5294,23200.0
2007-03-01 10:40:00,60.51,60.52,60.06,60.47,29600.0,53.4763,53.4852,53.0787,53.441,29600.0
2007-03-01 10:45:00,60.47,60.75,60.46,60.62,32100.0,53.441,53.6884,53.4322,53.5736,32100.0
2007-03-01 10:50:00,60.61,61.13,60.54,61.08,46000.0,53.5647,54.0243,53.5029,53.9801,46000.0
2007-03-01 10:55:00,61.08,61.27,60.45,60.47,36600.0,53.9801,54.148,53.4233,53.441,36600.0
2007-03-01 11:00:00,60.43,61.42,60.39,61.08,34400.0,53.4056,54.2806,53.3703,53.9801,34400.0
2007-03-01 11:05:00,61.07,61.16,60.38,61.09,31000.0,53.9713,54.0508,53.3615,53.9889,31000.0
2007-03-01 11:10:00,61.06,61.2,60.66,61.16,39800.0,53.9624,54.0861,53.6089,54.0508,39800.0
2007-03-01 11:15:00,61.16,61.25,61.0,61.1,32300.0,54.0508,54.1303,53.9094,53.9978,32300.0
2007-03-01 11:20:00,61.11,61.36,61.01,61.1,43400.0,54.0066,54.2275,53.9182,53.9978,43400.0
2007-03-01 11:25:00,61.3,61.3,60.96,61.22,64800.0,54.1745,54.1745,53.874,54.1038,64800.0
2007-03-01 11:30:00,61.22,61.41,60.96,61.17,90500.0,54.1038,54.2717,53.874,54.0596,90500.0
2007-03-01 11:35:00,61.38,61.38,61.05,61.3,88800.0,54.2452,54.2452,53.9536,54.1745,88800.0
2007-03-01 11:40:00,61.3,61.38,61.03,61.34,51600.0,54.1745,54.2452,53.9359,54.2099,51600.0
2007-03-01 11:45:00,61.04,61.61,61.04,61.48,74300.0,53.9447,54.4485,53.9447,54.3336,74300.0
2007-03-01 11:50:00,61.48,61.6,61.32,61.58,25800.0,54.3336,54.4396,54.1922,54.422,25800.0
2007-03-01 11:55:00,61.59,61.63,61.26,61.56,28600.0,54.4308,54.4662,54.1392,54.4043,28600.0
2007-03-01 12:00:00,61.56,61.65,61.35,61.56,35600.0,54.4043,54.4838,54.2187,54.4043,35600.0
2007-03-01 12:05:00,61.45,61.65,61.45,61.53,19400.0,54.3071,54.4838,54.3071,54.3778,19400.0
2007-03-01 12:10:00,61.53,61.62,61.39,61.45,19500.0,54.3778,54.4573,54.2541,54.3071,19500.0
2007-03-01 12:15:00,61.45,61.52,61.4,61.43,33900.0,54.3071,54.3689,54.2629,54.2894,33900.0
2007-03-01 12:20:00,61.43,61.43,61.38,61.41,48800.0,54.2894,54.2894,54.2452,54.2717,48800.0
2007-03-01 12:25:00,61.41,61.41,61.28,61.33,49500.0,54.2717,54.2717,54.1568,54.201,49500.0
2007-03-01 12:30:00,61.32,61.36,61.32,61.32,17700.0,54.1922,54.2275,54.1922,54.1922,17700.0
2007-03-01 12:35:00,61.33,61.33,61.25,61.25,25600.0,54.201,54.201,54.1303,54.1303,25600.0
2007-03-01 12:40:00,61.25,61.26,61.18,61.21,76900.0,54.1303,54.1392,54.0685,54.095,76900.0
2007-03-01 12:45:00,61.21,61.41,61.21,61.41,38200.0,54.095,54.2717,54.095,54.2717,38200.0
2007-03-01 12:50:00,61.41,61.41,61.35,61.37,36600.0,54.2717,54.2717,54.2187,54.2364,36600.0
2007-03-01 12:55:00,61.37,61.39,61.36,61.37,24300.0,54.2364,54.2541,54.2275,54.2364,24300.0
2007-03-01 13:00:00,61.38,61.39,61.29,61.29,27900.0,54.2452,54.2541,54.1657,54.1657,27900.0
2007-03-01 13:05:00,61.29,61.29,61.23,61.25,20600.0,54.1657,54.1657,54.1127,54.1303,20600.0
2007-03-01 13:10:00,61.24,61.25,61.18,61.18,4900.0,54.1215,54.1303,54.0685,54.0685,4900.0
2007-03-01 13:15:00,61.18,61.19,61.17,61.17,6700.0,54.0685,54.0773,54.0596,54.0596,6700.0
2007-03-01 13:20:00,61.17,61.17,61.0,61.01,35300.0,54.0596,54.0596,53.9094,53.9182,35300.0
2007-03-01 13:25:00,61.01,61.01,60.89,60.96,62000.0,53.9182,53.9182,53.8122,53.874,62000.0
2007-03-01 13:30:00,60.96,61.0,60.92,60.93,13900.0,53.874,53.9094,53.8387,53.8475,13900.0
2007-03-01 13:35:00,60.93,60.96,60.88,60.9,13200.0,53.8475,53.874,53.8033,53.821,13200.0
2007-03-01 13:40:00,60.89,60.91,60.76,60.78,15300.0,53.8122,53.8299,53.6973,53.715,15300.0
2007-03-01 13:45:00,60.76,60.81,60.76,60.8,23900.0,53.6973,53.7415,53.6973,53.7326,23900.0
2007-03-01 13:50:00,60.8,60.88,60.79,60.81,26200.0,53.7326,53.8033,53.7238,53.7415,26200.0
2007-03-01 13:55:00,60.81,61.03,60.81,61.03,18500.0,53.7415,53.9359,53.7415,53.9359,18500.0
2007-03-01 14:00:00,61.03,61.04,60.96,60.98,25100.0,53.9359,53.9447,53.874,53.8917,25100.0
2007-03-01 14:05:00,60.99,61.01,60.9,60.93,16900.0,53.9006,53.9182,53.821,53.8475,16900.0
2007-03-01 14:10:00,60.91,60.92,60.86,60.87,18000.0,53.8299,53.8387,53.7857,53.7945,18000.0
2007-03-01 14:15:00,60.91,60.91,60.82,60.82,12200.0,53.8299,53.8299,53.7503,53.7503,12200.0
2007-03-01 14:20:00,60.83,60.83,60.74,60.77,16700.0,53.7592,53.7592,53.6796,53.7061,16700.0
2007-03-01 14:25:00,60.78,60.79,60.67,60.69,32300.0,53.715,53.7238,53.6177,53.6354,32300.0
2007-03-01 14:30:00,60.68,60.76,60.59,60.73,42700.0,53.6266,53.6973,53.547,53.6708,42700.0
2007-03-01 14:35:00,60.73,60.75,60.66,60.66,10200.0,53.6708,53.6884,53.6089,53.6089,10200.0
2007-03-01 14:40:00,60.66,60.76,60.64,60.71,26100.0,53.6089,53.6973,53.5912,53.6531,26100.0
2007-03-01 14:45:00,60.7,60.75,60.65,60.7,11000.0,53.6443,53.6884,53.6001,53.6443,11000.0
2007-03-01 14:50:00,60.7,60.71,60.63,60.7,17500.0,53.6443,53.6531,53.5824,53.6443,17500.0
2007-03-01 14:55:00,60.69,60.71,60.65,60.66,16400.0,53.6354,53.6531,53.6001,53.6089,16400.0
2007-03-01 15:00:00,60.67,60.69,60.51,60.51,25700.0,53.6177,53.6354,53.4763,53.4763,25700.0
2007-03-01 15:05:00,60.51,60.6,60.48,60.54,21000.0,53.4763,53.5559,53.4498,53.5029,21000.0
2007-03-01 15:10:00,60.54,60.73,60.53,60.73,13100.0,53.5029,53.6708,53.494,53.6708,13100.0
2007-03-01 15:15:00,60.73,60.83,60.7,60.75,22100.0,53.6708,53.7592,53.6443,53.6884,22100.0
2007-03-01 15:20:00,60.75,60.76,60.7,60.71,32600.0,53.6884,53.6973,53.6443,53.6531,32600.0
2007-03-01 15:25:00,60.71,60.72,60.6,60.69,18800.0,53.6531,53.6619,53.5559,53.6354,18800.0
2007-03-01 15:30:00,60.69,60.79,60.67,60.74,38300.0,53.6354,53.7238,53.6177,53.6796,38300.0
2007-03-01 15:35:00,60.74,60.75,60.52,60.72,38000.0,53.6796,53.6884,53.4852,53.6619,38000.0
2007-03-01 15:40:00,60.72,60.82,60.72,60.82,31400.0,53.6619,53.7503,53.6619,53.7503,31400.0
2007-03-01 15:45:00,60.83,60.83,60.74,60.77,34300.0,53.7592,53.7592,53.6796,53.7061,34300.0
2007-03-01 15:50:00,60.76,60.83,60.74,60.78,29400.0,53.6973,53.7592,53.6796,53.715,29400.0
2007-03-01 15:55:00,60.78,60.8,60.74,60.8,37700.0,53.715,53.7326,53.6796,53.7326,37700.0
2007-03-02 09:30:00,60.81,60.81,60.19,60.31,15900.0,53.7415,53.7415,53.1935,53.2996,15900.0
2007-03-02 09:35:00,60.35,60.78,60.29,60.4,37500.0,53.3349,53.715,53.2819,53.3791,37500.0
2007-03-02 09:40:00,60.4,60.55,60.1,60.11,31800.0,53.3791,53.5117,53.114,53.1228,31800.0
2007-03-02 09:45:00,60.1,60.38,60.1,60.18,24300.0,53.114,53.3615,53.114,53.1847,24300.0
2007-03-02 09:50:00,60.22,60.34,59.95,59.96,66600.0,53.2201,53.3261,52.9814,52.9903,66600.0
2007-03-02 09:55:00,59.97,60.18,59.97,60.07,14200.0,52.9991,53.1847,52.9991,53.0875,14200.0
2007-03-02 10:00:00,60.12,60.26,60.0,60.2,19600.0,53.1317,53.2554,53.0256,53.2024,19600.0
2007-03-02 10:05:00,60.17,60.17,60.0,60.09,27900.0,53.1759,53.1759,53.0256,53.1052,27900.0
2007-03-02 10:10:00,60.06,60.13,60.03,60.1,43800.0,53.0787,53.1405,53.0521,53.114,43800.0
2007-03-02 10:15:00,60.11,60.11,59.99,60.01,35500.0,53.1228,53.1228,53.0168,53.0345,35500.0
2007-03-02 10:20:00,60.01,60.14,60.0,60.08,18100.0,53.0345,53.1494,53.0256,53.0963,18100.0
2007-03-02 10:25:00,60.09,60.1,60.04,60.1,17900.0,53.1052,53.114,53.061,53.114,17900.0
2007-03-02 10:30:00,60.07,60.23,60.06,60.23,19100.0,53.0875,53.2289,53.0787,53.2289,19100.0
2007-03-02 10:35:00,60.23,60.31,60.19,60.26,32100.0,53.2289,53.2996,53.1935,53.2554,32100.0
2007-03-02 10:40:00,60.27,60.33,60.25,60.32,14700.0,53.2642,53.3173,53.2466,53.3084,14700.0
2007-03-02 10:45:00,60.32,60.41,60.28,60.35,22300.0,53.3084,53.388,53.2731,53.3349,22300.0
2007-03-02 10:50:00,60.35,60.46,60.3,60.35,38600.0,53.3349,53.4322,53.2908,53.3349,38600.0
2007-03-02 10:55:00,60.32,60.34,60.31,60.32,10600.0,53.3084,53.3261,53.2996,53.3084,10600.0
2007-03-02 11:00:00,60.32,60.52,60.24,60.5,41800.0,53.3084,53.4852,53.2377,53.4675,41800.0
2007-03-02 11:05:00,60.52,60.68,60.49,60.63,22000.0,53.4852,53.6266,53.4587,53.5824,22000.0
2007-03-02 11:10:00,60.62,60.62,60.57,60.58,9600.0,53.5736,53.5736,53.5294,53.5382,9600.0
2007-03-02 11:15:00,60.59,60.72,60.59,60.72,25700.0,53.547,53.6619,53.547,53.6619,25700.0
2007-03-02 11:20:00,60.73,60.76,60.67,60.75,23300.0,53.6708,53.6973,53.6177,53.6884,23300.0
2007-03-02 11:25:00,60.73,60.79,60.73,60.75,6800.0,53.6708,53.7238,53.6708,53.6884,6800.0
2007-03-02 11:30:00,60.74,60.82,60.71,60.82,23200.0,53.6796,53.7503,53.6531,53.7503,23200.0
2007-03-02 11:35:00,60.82,60.84,60.67,60.71,33500.0,53.7503,53.768,53.6177,53.6531,33500.0
2007-03-02 11:40:00,60.7,60.75,60.7,60.74,13400.0,53.6443,53.6884,53.6443,53.6796,13400.0
2007-03-02 11:45:00,60.74,60.77,60.66,60.7,28100.0,53.6796,53.7061,53.6089,53.6443,28100.0
2007-03-02 11:50:00,60.68,60.69,60.41,60.44,28400.0,53.6266,53.6354,53.388,53.4145,28400.0
2007-03-02 11:55:00,60.44,60.45,60.35,60.38,6400.0,53.4145,53.4233,53.3349,53.3615,6400.0
2007-03-02 12:00:00,60.36,60.4,60.28,60.38,18600.0,53.3438,53.3791,53.2731,53.3615,18600.0
2007-03-02 12:05:00,60.37,60.47,60.37,60.47,7700.0,53.3526,53.441,53.3526,53.441,7700.0
2007-03-02 12:10:00,60.45,60.46,60.32,60.35,6300.0,53.4233,53.4322,53.3084,53.3349,6300.0
2007-03-02 12:15:00,60.33,60.37,60.19,60.33,57700.0,53.3173,53.3526,53.1935,53.3173,57700.0
2007-03-02 12:20:00,60.31,60.33,60.26,60.28,11100.0,53.2996,53.3173,53.2554,53.2731,11100.0
2007-03-02 12:25:00,60.26,60.3,60.19,60.25,17400.0,53.2554,53.2908,53.1935,53.2466,17400.0
2007-03-02 12:30:00,60.25,60.34,60.2,60.2,18100.0,53.2466,53.3261,53.2024,53.2024,18100.0
2007-03-02 12:35:00,60.19,60.22,60.08,60.09,6200.0,53.1935,53.2201,53.0963,53.1052,6200.0
2007-03-02 12:40:00,60.08,60.12,60.0,60.09,22100.0,53.0963,53.1317,53.0256,53.1052,22100.0
2007-03-02 12:45:00,60.08,60.18,60.08,60.16,12300.0,53.0963,53.1847,53.0963,53.167,12300.0
2007-03-02 12:50:00,60.16,60.2,60.15,60.16,10200.0,53.167,53.2024,53.1582,53.167,10200.0
2007-03-02 12:55:00,60.17,60.2,60.14,60.19,15800.0,53.1759,53.2024,53.1494,53.1935,15800.0
2007-03-02 13:00:00,60.17,60.24,60.17,60.24,10100.0,53.1759,53.2377,53.1759,53.2377,10100.0
2007-03-02 13:05:00,60.23,60.33,60.23,60.27,14900.0,53.2289,53.3173,53.2289,53.2642,14900.0
2007-03-02 13:10:00,60.25,60.35,60.22,60.32,44400.0,53.2466,53.3349,53.2201,53.3084,44400.0
2007-03-02 13:15:00,60.32,60.34,60.15,60.22,19300.0,53.3084,53.3261,53.1582,53.2201,19300.0
2007-03-02 13:20:00,60.21,60.25,60.21,60.25,11200.0,53.2112,53.2466,53.2112,53.2466,11200.0
2007-03-02 13:25:00,60.22,60.26,60.03,60.06,37100.0,53.2201,53.2554,53.0521,53.0787,37100.0
2007-03-02 13:30:00,60.07,60.1,60.0,60.05,33300.0,53.0875,53.114,53.0256,53.0698,33300.0
2007-03-02 13:35:00,60.03,60.1,59.95,59.98,45200.0,53.0521,53.114,52.9814,53.008,45200.0
2007-03-02 13:40:00,59.97,60.09,59.9,59.9,42200.0,52.9991,53.1052,52.9373,52.9373,42200.0
2007-03-02 13:45:00,59.9,59.96,59.76,59.91,25500.0,52.9373,52.9903,52.8135,52.9461,25500.0
2007-03-02 13:50:00,59.89,59.89,59.77,59.8,27100.0,52.9284,52.9284,52.8224,52.8489,27100.0
2007-03-02 13:55:00,59.81,59.97,59.79,59.97,12500.0,52.8577,52.9991,52.84,52.9991,12500.0
2007-03-02 14:00:00,59.94,60.01,59.9,59.98,34200.0,52.9726,53.0345,52.9373,53.008,34200.0
2007-03-02 14:05:00,59.95,60.01,59.92,59.96,15700.0,52.9814,53.0345,52.9549,52.9903,15700.0
2007-03-02 14:10:00,59.95,60.0,59.94,59.97,11100.0,52.9814,53.0256,52.9726,52.9991,11100.0
2007-03-02 14:15:00,59.95,59.98,59.92,59.97,17200.0,52.9814,53.008,52.9549,52.9991,17200.0
2007-03-02 14:20:00,59.97,60.0,59.94,59.95,10500.0,52.9991,53.0256,52.9726,52.9814,10500.0
2007-03-02 14:25:00,59.95,60.08,59.94,60.06,23200.0,52.9814,53.0963,52.9726,53.0787,23200.0
2007-03-02 14:30:00,60.05,60.09,60.03,60.04,15200.0,53.0698,53.1052,53.0521,53.061,15200.0
2007-03-02 14:35:00,60.02,60.09,59.94,60.06,22500.0,53.0433,53.1052,52.9726,53.0787,22500.0
2007-03-02 14:40:00,60.06,60.2,60.04,60.15,10100.0,53.0787,53.2024,53.061,53.1582,10100.0
2007-03-02 14:45:00,60.13,60.15,60.0,60.02,9100.0,53.1405,53.1582,53.0256,53.0433,9100.0
2007-03-02 14:50:00,60.01,60.01,59.89,59.91,25200.0,53.0345,53.0345,52.9284,52.9461,25200.0
2007-03-02 14:55:00,59.9,59.92,59.86,59.88,26800.0,52.9373,52.9549,52.9019,52.9196,26800.0
2007-03-02 15:00:00,59.89,59.93,59.84,59.85,21600.0,52.9284,52.9638,52.8842,52.8931,21600.0
2007-03-02 15:05:00,59.84,59.89,59.8,59.89,15900.0,52.8842,52.9284,52.8489,52.9284,15900.0
2007-03-02 15:10:00,59.89,60.07,59.86,60.05,23700.0,52.9284,53.0875,52.9019,53.0698,23700.0
2007-03-02 15:15:00,60.05,60.17,60.04,60.13,16300.0,53.0698,53.1759,53.061,53.1405,16300.0
2007-03-02 15:20:00,60.12,60.13,60.01,60.03,11200.0,53.1317,53.1405,53.0345,53.0521,11200.0
2007-03-02 15:25:00,60.01,60.03,60.0,60.01,4800.0,53.0345,53.0521,53.0256,53.0345,4800.0
2007-03-02 15:30:00,60.01,60.03,59.93,60.03,20300.0,53.0345,53.0521,52.9638,53.0521,20300.0
2007-03-02 15:35:00,60.02,60.08,59.99,59.99,12600.0,53.0433,53.0963,53.0168,53.0168,12600.0
2007-03-02 15:40:00,59.98,60.03,59.96,59.98,15000.0,53.008,53.0521,52.9903,53.008,15000.0
2007-03-02 15:45:00,59.97,59.97,59.92,59.95,25000.0,52.9991,52.9991,52.9549,52.9814,25000.0
2007-03-02 15:50:00,59.94,59.98,59.86,59.86,29800.0,52.9726,53.008,52.9019,52.9019,29800.0
2007-03-02 15:55:00,59.86,59.86,59.7,59.7,44100.0,52.9019,52.9019,52.7605,52.7605,44100.0
2007-03-05 09:30:00,58.61,58.61,57.62,57.81,53100.0,51.7972,51.7972,50.9223,51.0902,53100.0
2007-03-05 09:35:00,57.94,58.25,57.78,58.12,53300.0,51.2051,51.479,51.0637,51.3642,53300.0
2007-03-05 09:40:00,58.13,58.52,58.13,58.4,47100.0,51.373,51.7177,51.373,51.6116,47100.0
2007-03-05 09:45:00,58.4,58.48,58.21,58.46,25400.0,51.6116,51.6823,51.4437,51.6646,25400.0
2007-03-05 09:50:00,58.45,58.52,58.28,58.47,29200.0,51.6558,51.7177,51.5056,51.6735,29200.0
2007-03-05 09:55:00,58.47,58.59,58.31,58.5,40900.0,51.6735,51.7795,51.5321,51.7,40900.0
2007-03-05 10:00:00,58.47,58.54,58.39,58.45,32300.0,51.6735,51.7353,51.6028,51.6558,32300.0
2007-03-05 10:05:00,58.46,58.52,58.35,58.42,23300.0,51.6646,51.7177,51.5674,51.6293,23300.0
2007-03-05 10:10:00,58.42,58.85,58.4,58.82,44400.0,51.6293,52.0093,51.6116,51.9828,44400.0
2007-03-05 10:15:00,58.82,58.82,58.61,58.61,22800.0,51.9828,51.9828,51.7972,51.7972,22800.0
2007-03-05 10:20:00,58.62,58.65,58.54,58.56,30200.0,51.806,51.8326,51.7353,51.753,30200.0
2007-03-05 10:25:00,58.57,58.57,58.46,58.51,12700.0,51.7619,51.7619,51.6646,51.7088,12700.0
2007-03-05 10:30:00,58.51,58.54,58.35,58.35,12900.0,51.7088,51.7353,51.5674,51.5674,12900.0
2007-03-05 10:35:00,58.35,58.39,58.19,58.34,23900.0,51.5674,51.6028,51.426,51.5586,23900.0
2007-03-05 10:40:00,58.34,58.44,58.24,58.32,23200.0,51.5586,51.647,51.4702,51.5409,23200.0
2007-03-05 10:45:00,58.32,58.34,58.22,58.33,22900.0,51.5409,51.5586,51.4525,51.5497,22900.0
2007-03-05 10:50:00,58.33,58.52,58.33,58.48,14200.0,51.5497,51.7177,51.5497,51.6823,14200.0
2007-03-05 10:55:00,58.45,58.51,58.41,58.48,12800.0,51.6558,51.7088,51.6204,51.6823,12800.0
2007-03-05 11:00:00,58.5,58.5,58.42,58.43,13700.0,51.7,51.7,51.6293,51.6381,13700.0
2007-03-05 11:05:00,58.42,58.52,58.4,58.52,19100.0,51.6293,51.7177,51.6116,51.7177,19100.0
2007-03-05 11:10:00,58.49,58.52,58.45,58.47,9700.0,51.6912,51.7177,51.6558,51.6735,9700.0
2007-03-05 11:15:00,58.48,58.62,58.48,58.62,10600.0,51.6823,51.806,51.6823,51.806,10600.0
2007-03-05 11:20:00,58.63,58.69,58.55,58.55,16300.0,51.8149,51.8679,51.7442,51.7442,16300.0
2007-03-05 11:25:00,58.54,58.64,58.52,58.59,11100.0,51.7353,51.8237,51.7177,51.7795,11100.0
2007-03-05 11:30:00,58.59,58.64,58.54,58.54,10100.0,51.7795,51.8237,51.7353,51.7353,10100.0
2007-03-05 11:35:00,58.55,58.56,58.5,58.51,15000.0,51.7442,51.753,51.7,51.7088,15000.0
2007-03-05 11:40:00,58.51,58.54,58.37,58.38,22900.0,51.7088,51.7353,51.5851,51.5939,22900.0
2007-03-05 11:45:00,58.4,58.46,58.33,58.44,29000.0,51.6116,51.6646,51.5497,51.647,29000.0
2007-03-05 11:50:00,58.44,58.63,58.44,58.56,23600.0,51.647,51.8149,51.647,51.753,23600.0
2007-03-05 11:55:00,58.56,58.56,58.38,58.41,23200.0,51.753,51.753,51.5939,51.6204,23200.0
2007-03-05 12:00:00,58.41,58.43,58.35,58.35,21700.0,51.6204,51.6381,51.5674,51.5674,21700.0
2007-03-05 12:05:00,58.34,58.41,58.32,58.4,16100.0,51.5586,51.6204,51.5409,51.6116,16100.0
2007-03-05 12:10:00,58.4,58.4,58.34,58.39,15900.0,51.6116,51.6116,51.5586,51.6028,15900.0
2007-03-05 12:15:00,58.39,58.42,58.38,58.39,26200.0,51.6028,51.6293,51.5939,51.6028,26200.0
2007-03-05 12:20:00,58.38,58.39,58.31,58.31,18600.0,51.5939,51.6028,51.5321,51.5321,18600.0
2007-03-05 12:25:00,58.3,58.3,58.2,58.2,9700.0,51.5232,51.5232,51.4349,51.4349,9700.0
2007-03-05 12:30:00,58.18,58.18,58.05,58.08,21400.0,51.4172,51.4172,51.3023,51.3288,21400.0
2007-03-05 12:35:00,58.06,58.1,58.01,58.05,26600.0,51.3111,51.3465,51.2669,51.3023,26600.0
2007-03-05 12:40:00,58.06,58.12,58.05,58.09,23200.0,51.3111,51.3642,51.3023,51.3376,23200.0
2007-03-05 12:45:00,58.07,58.37,58.07,58.36,65200.0,51.32,51.5851,51.32,51.5763,65200.0
2007-03-05 12:50:00,58.36,58.46,58.35,58.41,75000.0,51.5763,51.6646,51.5674,51.6204,75000.0
2007-03-05 12:55:00,58.4,58.44,58.34,58.36,95500.0,51.6116,51.647,51.5586,51.5763,95500.0
2007-03-05 13:00:00,58.36,58.4,58.35,58.37,13900.0,51.5763,51.6116,51.5674,51.5851,13900.0
2007-03-05 13:05:00,58.37,58.37,58.3,58.31,10500.0,51.5851,51.5851,51.5232,51.5321,10500.0
2007-03-05 13:10:00,58.31,58.33,58.21,58.26,26700.0,51.5321,51.5497,51.4437,51.4879,26700.0
2007-03-05 13:15:00,58.26,58.33,58.26,58.3,31400.0,51.4879,51.5497,51.4879,51.5232,31400.0
2007-03-05 13:20:00,58.3,58.41,58.29,58.4,34100.0,51.5232,51.6204,51.5144,51.6116,34100.0
2007-03-05 13:25:00,58.38,58.42,58.33,58.4,13800.0,51.5939,51.6293,51.5497,51.6116,13800.0
2007-03-05 13:30:00,58.4,58.43,58.36,58.4,20800.0,51.6116,51.6381,51.5763,51.6116,20800.0
2007-03-05 13:35:00,58.4,58.4,58.37,58.38,11000.0,51.6116,51.6116,51.5851,51.5939,11000.0
2007-03-05 13:40:00,58.4,58.44,58.37,58.43,21900.0,51.6116,51.647,51.5851,51.6381,21900.0
2007-03-05 13:45:00,58.43,58.46,58.4,58.46,25900.0,51.6381,51.6646,51.6116,51.6646,25900.0
2007-03-05 13:50:00,58.45,58.54,58.45,58.48,53300.0,51.6558,51.7353,51.6558,51.6823,53300.0
2007-03-05 13:55:00,58.48,58.53,58.47,58.47,6400.0,51.6823,51.7265,51.6735,51.6735,6400.0
2007-03-05 14:00:00,58.49,58.61,58.32,58.44,49000.0,51.6912,51.7972,51.5409,51.647,49000.0
2007-03-05 14:05:00,58.44,58.5,58.41,58.48,14500.0,51.647,51.7,51.6204,51.6823,14500.0
2007-03-05 14:10:00,58.48,58.49,58.35,58.42,16400.0,51.6823,51.6912,51.5674,51.6293,16400.0
2007-03-05 14:15:00,58.43,58.5,58.42,58.47,28200.0,51.6381,51.7,51.6293,51.6735,28200.0
2007-03-05 14:20:00,58.47,58.55,58.45,58.46,23500.0,51.6735,51.7442,51.6558,51.6646,23500.0
2007-03-05 14:25:00,58.47,58.5,58.46,58.47,17700.0,51.6735,51.7,51.6646,51.6735,17700.0
2007-03-05 14:30:00,58.48,58.51,58.48,58.48,17100.0,51.6823,51.7088,51.6823,51.6823,17100.0
2007-03-05 14:35:00,58.49,58.55,58.46,58.5,29600.0,51.6912,51.7442,51.6646,51.7,29600.0
2007-03-05 14:40:00,58.49,58.54,58.48,58.52,10100.0,51.6912,51.7353,51.6823,51.7177,10100.0
2007-03-05 14:45:00,58.53,58.57,58.49,58.55,21800.0,51.7265,51.7619,51.6912,51.7442,21800.0
2007-03-05 14:50:00,58.56,58.59,58.43,58.47,29400.0,51.753,51.7795,51.6381,51.6735,29400.0
2007-03-05 14:55:00,58.47,58.49,58.44,58.45,24100.0,51.6735,51.6912,51.647,51.6558,24100.0
2007-03-05 15:00:00,58.46,58.46,58.38,58.39,51600.0,51.6646,51.6646,51.5939,51.6028,51600.0
2007-03-05 15:05:00,58.38,58.4,58.27,58.27,25700.0,51.5939,51.6116,51.4967,51.4967,25700.0
2007-03-05 15:10:00,58.25,58.29,58.13,58.21,25600.0,51.479,51.5144,51.373,51.4437,25600.0
2007-03-05 15:15:00,58.22,58.28,58.15,58.18,21900.0,51.4525,51.5056,51.3907,51.4172,21900.0
2007-03-05 15:20:00,58.18,58.31,58.17,58.26,20800.0,51.4172,51.5321,51.4083,51.4879,20800.0
2007-03-05 15:25:00,58.26,58.32,58.25,58.28,9500.0,51.4879,51.5409,51.479,51.5056,9500.0
2007-03-05 15:30:00,58.27,58.34,58.27,58.32,15600.0,51.4967,51.5586,51.4967,51.5409,15600.0
2007-03-05 15:35:00,58.33,58.36,58.24,58.25,27200.0,51.5497,51.5763,51.4702,51.479,27200.0
2007-03-05 15:40:00,58.25,58.27,58.1,58.1,34000.0,51.479,51.4967,51.3465,51.3465,34000.0
2007-03-05 15:45:00,58.11,58.18,58.1,58.11,44700.0,51.3553,51.4172,51.3465,51.3553,44700.0
2007-03-05 15:50:00,58.11,58.12,57.99,57.99,101600.0,51.3553,51.3642,51.2493,51.2493,101600.0
2007-03-05 15:55:00,57.99,58.0,57.86,57.86,78200.0,51.2493,51.2581,51.1344,51.1344,78200.0
2007-03-06 09:30:00,58.17,58.75,58.17,58.3,41500.0,51.4083,51.9209,51.4083,51.5232,41500.0
2007-03-06 09:35:00,58.32,58.54,58.3,58.49,43100.0,51.5409,51.7353,51.5232,51.6912,43100.0
2007-03-06 09:40:00,58.49,58.87,58.49,58.75,24000.0,51.6912,52.027,51.6912,51.9209,24000.0
2007-03-06 09:45:00,58.75,58.87,58.67,58.74,23100.0,51.9209,52.027,51.8502,51.9121,23100.0
2007-03-06 09:50:00,58.76,58.9,58.66,58.77,44600.0,51.9298,52.0535,51.8414,51.9386,44600.0
2007-03-06 09:55:00,58.73,58.89,58.59,58.89,35700.0,51.9033,52.0447,51.7795,52.0447,35700.0
2007-03-06 10:00:00,58.87,58.87,58.52,58.69,31000.0,52.027,52.027,51.7177,51.8679,31000.0
2007-03-06 10:05:00,58.66,58.8,58.5,58.5,47300.0,51.8414,51.9651,51.7,51.7,47300.0
2007-03-06 10:10:00,58.5,58.52,58.22,58.51,40100.0,51.7,51.7177,51.4525,51.7088,40100.0
2007-03-06 10:15:00,58.57,58.59,58.35,58.41,14300.0,51.7619,51.7795,51.5674,51.6204,14300.0
2007-03-06 10:20:00,58.41,58.53,58.35,58.37,34000.0,51.6204,51.7265,51.5674,51.5851,34000.0
2007-03-06 10:25:00,58.35,58.51,58.34,58.45,16400.0,51.5674,51.7088,51.5586,51.6558,16400.0
2007-03-06 10:30:00,58.45,58.45,58.4,58.4,18700.0,51.6558,51.6558,51.6116,51.6116,18700.0
2007-03-06 10:35:00,58.43,58.45,58.36,58.42,13300.0,51.6381,51.6558,51.5763,51.6293,13300.0
2007-03-06 10:40:00,58.39,58.4,58.27,58.37,16100.0,51.6028,51.6116,51.4967,51.5851,16100.0
2007-03-06 10:45:00,58.38,58.45,58.37,58.41,14500.0,51.5939,51.6558,51.5851,51.6204,14500.0
2007-03-06 10:50:00,58.42,58.45,58.41,58.45,11400.0,51.6293,51.6558,51.6204,51.6558,11400.0
2007-03-06 10:55:00,58.45,58.46,58.27,58.28,10900.0,51.6558,51.6646,51.4967,51.5056,10900.0
2007-03-06 11:00:00,58.26,58.45,58.26,58.44,26300.0,51.4879,51.6558,51.4879,51.647,26300.0
2007-03-06 11:05:00,58.44,58.45,58.36,58.38,22000.0,51.647,51.6558,51.5763,51.5939,22000.0
2007-03-06 11:10:00,58.37,58.4,58.35,58.38,12800.0,51.5851,51.6116,51.5674,51.5939,12800.0
2007-03-06 11:15:00,58.38,58.38,58.35,58.37,4900.0,51.5939,51.5939,51.5674,51.5851,4900.0
2007-03-06 11:20:00,58.37,58.38,58.36,58.36,17700.0,51.5851,51.5939,51.5763,51.5763,17700.0
2007-03-06 11:25:00,58.37,58.38,58.29,58.36,23000.0,51.5851,51.5939,51.5144,51.5763,23000.0
2007-03-06 11:30:00,58.36,58.44,58.36,58.42,26200.0,51.5763,51.647,51.5763,51.6293,26200.0
2007-03-06 11:35:00,58.41,58.44,58.4,58.42,13300.0,51.6204,51.647,51.6116,51.6293,13300.0
2007-03-06 11:40:00,58.44,58.59,58.42,58.59,31300.0,51.647,51.7795,51.6293,51.7795,31300.0
2007-03-06 11:45:00,58.61,58.68,58.56,58.66,41100.0,51.7972,51.8591,51.753,51.8414,41100.0
2007-03-06 11:50:00,58.66,58.84,58.66,58.83,52100.0,51.8414,52.0005,51.8414,51.9916,52100.0
2007-03-06 11:55:00,58.84,58.85,58.82,58.83,12100.0,52.0005,52.0093,51.9828,51.9916,12100.0
2007-03-06 12:00:00,58.83,58.9,58.82,58.89,14500.0,51.9916,52.0535,51.9828,52.0447,14500.0
2007-03-06 12:05:00,58.9,58.95,58.86,58.86,27500.0,52.0535,52.0977,52.0181,52.0181,27500.0
2007-03-06 12:10:00,58.87,58.87,58.64,58.68,21300.0,52.027,52.027,51.8237,51.8591,21300.0
2007-03-06 12:15:00,58.69,58.76,58.69,58.75,9000.0,51.8679,51.9298,51.8679,51.9209,9000.0
2007-03-06 12:20:00,58.75,58.81,58.75,58.8,15400.0,51.9209,51.974,51.9209,51.9651,15400.0
2007-03-06 12:25:00,58.8,58.83,58.79,58.83,11400.0,51.9651,51.9916,51.9563,51.9916,11400.0
2007-03-06 12:30:00,58.83,58.94,58.83,58.91,12500.0,51.9916,52.0888,51.9916,52.0623,12500.0
2007-03-06 12:35:00,58.92,58.92,58.84,58.86,6900.0,52.0712,52.0712,52.0005,52.0181,6900.0
2007-03-06 12:40:00,58.85,58.92,58.83,58.9,14600.0,52.0093,52.0712,51.9916,52.0535,14600.0
2007-03-06 12:45:00,58.9,59.01,58.89,59.01,21100.0,52.0535,52.1507,52.0447,52.1507,21100.0
2007-03-06 12:50:00,59.0,59.03,58.98,59.0,12500.0,52.1419,52.1684,52.1242,52.1419,12500.0
2007-03-06 12:55:00,59.01,59.02,58.98,58.99,18000.0,52.1507,52.1595,52.1242,52.133,18000.0
2007-03-06 13:00:00,59.0,59.0,58.94,59.0,18200.0,52.1419,52.1419,52.0888,52.1419,18200.0
2007-03-06 13:05:00,59.0,59.02,58.98,59.0,10900.0,52.1419,52.1595,52.1242,52.1419,10900.0
2007-03-06 13:10:00,59.0,59.0,58.88,58.89,11300.0,52.1419,52.1419,52.0358,52.0447,11300.0
2007-03-06 13:15:00,58.88,58.89,58.81,58.86,19800.0,52.0358,52.0447,51.974,52.0181,19800.0
2007-03-06 13:20:00,58.85,58.9,58.81,58.89,13900.0,52.0093,52.0535,51.974,52.0447,13900.0
2007-03-06 13:25:00,58.89,58.89,58.86,58.87,16000.0,52.0447,52.0447,52.0181,52.027,16000.0
2007-03-06 13:30:00,58.87,58.9,58.83,58.9,16000.0,52.027,52.0535,51.9916,52.0535,16000.0
2007-03-06 13:35:00,58.91,58.91,58.86,58.89,7800.0,52.0623,52.0623,52.0181,52.0447,7800.0
2007-03-06 13:40:00,58.88,58.93,58.88,58.93,14800.0,52.0358,52.08,52.0358,52.08,14800.0
2007-03-06 13:45:00,58.91,59.09,58.91,59.08,18600.0,52.0623,52.2214,52.0623,52.2126,18600.0
2007-03-06 13:50:00,59.09,59.09,59.0,59.08,12300.0,52.2214,52.2214,52.1419,52.2126,12300.0
2007-03-06 13:55:00,59.08,59.22,59.08,59.14,17400.0,52.2126,52.3363,52.2126,52.2656,17400.0
2007-03-06 14:00:00,59.14,59.23,59.14,59.22,17800.0,52.2656,52.3451,52.2656,52.3363,17800.0
2007-03-06 14:05:00,59.22,59.22,59.1,59.17,11200.0,52.3363,52.3363,52.2302,52.2921,11200.0
2007-03-06 14:10:00,59.16,59.18,59.15,59.17,21300.0,52.2833,52.3009,52.2744,52.2921,21300.0
2007-03-06 14:15:00,59.17,59.35,59.17,59.34,33000.0,52.2921,52.4512,52.2921,52.4423,33000.0
2007-03-06 14:20:00,59.35,59.35,59.23,59.27,20300.0,52.4512,52.4512,52.3451,52.3805,20300.0
2007-03-06 14:25:00,59.28,59.3,59.2,59.22,31300.0,52.3893,52.407,52.3186,52.3363,31300.0
2007-03-06 14:30:00,59.22,59.22,59.15,59.19,16200.0,52.3363,52.3363,52.2744,52.3098,16200.0
2007-03-06 14:35:00,59.17,59.19,59.14,59.17,20100.0,52.2921,52.3098,52.2656,52.2921,20100.0
2007-03-06 14:40:00,59.17,59.29,59.17,59.29,7800.0,52.2921,52.3982,52.2921,52.3982,7800.0
2007-03-06 14:45:00,59.29,59.37,59.29,59.36,13600.0,52.3982,52.4689,52.3982,52.46,13600.0
2007-03-06 14:50:00,59.37,59.42,59.37,59.41,21500.0,52.4689,52.513,52.4689,52.5042,21500.0
2007-03-06 14:55:00,59.41,59.44,59.36,59.37,29400.0,52.5042,52.5307,52.46,52.4689,29400.0
2007-03-06 15:00:00,59.37,59.45,59.3,59.34,35000.0,52.4689,52.5396,52.407,52.4423,35000.0
2007-03-06 15:05:00,59.34,59.44,59.3,59.44,15400.0,52.4423,52.5307,52.407,52.5307,15400.0
2007-03-06 15:10:00,59.44,59.58,59.44,59.57,24600.0,52.5307,52.6544,52.5307,52.6456,24600.0
2007-03-06 15:15:00,59.57,59.64,59.56,59.64,51900.0,52.6456,52.7075,52.6368,52.7075,51900.0
2007-03-06 15:20:00,59.64,59.64,59.62,59.62,19900.0,52.7075,52.7075,52.6898,52.6898,19900.0
2007-03-06 15:25:00,59.62,59.63,59.62,59.62,24000.0,52.6898,52.6986,52.6898,52.6898,24000.0
2007-03-06 15:30:00,59.63,59.63,59.59,59.59,33300.0,52.6986,52.6986,52.6633,52.6633,33300.0
2007-03-06 15:35:00,59.59,59.6,59.42,59.42,52100.0,52.6633,52.6721,52.513,52.513,52100.0
2007-03-06 15:40:00,59.42,59.43,59.38,59.41,48900.0,52.513,52.5219,52.4777,52.5042,48900.0
2007-03-06 15:45:00,59.41,59.43,59.38,59.38,19600.0,52.5042,52.5219,52.4777,52.4777,19600.0
2007-03-06 15:50:00,59.39,59.5,59.36,59.5,44700.0,52.4865,52.5837,52.46,52.5837,44700.0
2007-03-06 15:55:00,59.5,59.52,59.42,59.42,28400.0,52.5837,52.6014,52.513,52.513,28400.0
2007-03-07 09:30:00,59.45,59.6,59.41,59.5,36500.0,52.5396,52.6721,52.5042,52.5837,36500.0
2007-03-07 09:35:00,59.5,59.5,59.3,59.44,21800.0,52.5837,52.5837,52.407,52.5307,21800.0
2007-03-07 09:40:00,59.44,59.55,59.27,59.53,14700.0,52.5307,52.6279,52.3805,52.6103,14700.0
2007-03-07 09:45:00,59.54,59.97,59.41,59.57,29100.0,52.6191,52.9991,52.5042,52.6456,29100.0
2007-03-07 09:50:00,59.57,60.0,59.5,59.54,20800.0,52.6456,53.0256,52.5837,52.6191,20800.0
2007-03-07 09:55:00,59.54,59.54,59.33,59.38,25400.0,52.6191,52.6191,52.4335,52.4777,25400.0
2007-03-07 10:00:00,59.39,59.52,59.37,59.46,36400.0,52.4865,52.6014,52.4689,52.5484,36400.0
2007-03-07 10:05:00,59.48,59.6,59.4,59.6,17300.0,52.5661,52.6721,52.4954,52.6721,17300.0
2007-03-07 10:10:00,59.6,59.6,59.34,59.34,10400.0,52.6721,52.6721,52.4423,52.4423,10400.0
2007-03-07 10:15:00,59.33,59.34,59.28,59.32,6100.0,52.4335,52.4423,52.3893,52.4247,6100.0
2007-03-07 10:20:00,59.32,59.43,59.24,59.24,12800.0,52.4247,52.5219,52.354,52.354,12800.0
2007-03-07 10:25:00,59.21,59.21,59.13,59.21,8500.0,52.3275,52.3275,52.2568,52.3275,8500.0
2007-03-07 10:30:00,59.19,59.23,59.03,59.21,23300.0,52.3098,52.3451,52.1684,52.3275,23300.0
2007-03-07 10:35:00,59.21,59.27,59.21,59.26,7100.0,52.3275,52.3805,52.3275,52.3716,7100.0
2007-03-07 10:40:00,59.26,59.3,59.19,59.22,17800.0,52.3716,52.407,52.3098,52.3363,17800.0
2007-03-07 10:45:00,59.24,59.27,59.03,59.03,25400.0,52.354,52.3805,52.1684,52.1684,25400.0
2007-03-07 10:50:00,59.03,59.18,59.0,59.17,21400.0,52.1684,52.3009,52.1419,52.2921,21400.0
2007-03-07 10:55:00,59.19,59.32,59.19,59.26,17200.0,52.3098,52.4247,52.3098,52.3716,17200.0
2007-03-07 11:00:00,59.25,59.34,59.24,59.29,24100.0,52.3628,52.4423,52.354,52.3982,24100.0
2007-03-07 11:05:00,59.27,59.34,59.27,59.32,10600.0,52.3805,52.4423,52.3805,52.4247,10600.0
2007-03-07 11:10:00,59.32,59.37,59.26,59.35,22000.0,52.4247,52.4689,52.3716,52.4512,22000.0
2007-03-07 11:15:00,59.38,59.46,59.35,59.44,24000.0,52.4777,52.5484,52.4512,52.5307,24000.0
2007-03-07 11:20:00,59.43,59.44,59.34,59.34,10900.0,52.5219,52.5307,52.4423,52.4423,10900.0
2007-03-07 11:25:00,59.35,59.45,59.35,59.4,5700.0,52.4512,52.5396,52.4512,52.4954,5700.0
2007-03-07 11:30:00,59.38,59.45,59.34,59.44,24000.0,52.4777,52.5396,52.4423,52.5307,24000.0
2007-03-07 11:35:00,59.43,59.48,59.37,59.44,11600.0,52.5219,52.5661,52.4689,52.5307,11600.0
2007-03-07 11:40:00,59.45,59.56,59.44,59.51,19500.0,52.5396,52.6368,52.5307,52.5926,19500.0
2007-03-07 11:45:00,59.49,59.52,59.46,59.51,11600.0,52.5749,52.6014,52.5484,52.5926,11600.0
2007-03-07 11:50:00,59.52,59.6,59.46,59.59,37700.0,52.6014,52.6721,52.5484,52.6633,37700.0
2007-03-07 11:55:00,59.59,59.68,59.59,59.68,20800.0,52.6633,52.7428,52.6633,52.7428,20800.0
2007-03-07 12:00:00,59.67,59.85,59.66,59.77,80200.0,52.734,52.8931,52.7252,52.8224,80200.0
2007-03-07 12:05:00,59.76,59.81,59.7,59.79,9600.0,52.8135,52.8577,52.7605,52.84,9600.0
2007-03-07 12:10:00,59.78,59.78,59.69,59.7,4500.0,52.8312,52.8312,52.7517,52.7605,4500.0
2007-03-07 12:15:00,59.68,59.68,59.61,59.64,12600.0,52.7428,52.7428,52.681,52.7075,12600.0
2007-03-07 12:20:00,59.64,59.64,59.6,59.6,8700.0,52.7075,52.7075,52.6721,52.6721,8700.0
2007-03-07 12:25:00,59.6,59.77,59.57,59.77,13000.0,52.6721,52.8224,52.6456,52.8224,13000.0
2007-03-07 12:30:00,59.76,59.81,59.64,59.73,9300.0,52.8135,52.8577,52.7075,52.787,9300.0
2007-03-07 12:35:00,59.74,59.75,59.71,59.75,6700.0,52.7959,52.8047,52.7693,52.8047,6700.0
2007-03-07 12:40:00,59.75,59.77,59.72,59.73,4000.0,52.8047,52.8224,52.7782,52.787,4000.0
2007-03-07 12:45:00,59.73,59.77,59.71,59.76,20300.0,52.787,52.8224,52.7693,52.8135,20300.0
2007-03-07 12:50:00,59.75,59.87,59.74,59.85,20700.0,52.8047,52.9107,52.7959,52.8931,20700.0
2007-03-07 12:55:00,59.85,60.0,59.85,59.98,12800.0,52.8931,53.0256,52.8931,53.008,12800.0
2007-03-07 13:00:00,59.97,59.99,59.91,59.98,17400.0,52.9991,53.0168,52.9461,53.008,17400.0
2007-03-07 13:05:00,59.97,59.98,59.79,59.86,11300.0,52.9991,53.008,52.84,52.9019,11300.0
2007-03-07 13:10:00,59.86,59.86,59.75,59.75,5900.0,52.9019,52.9019,52.8047,52.8047,5900.0
2007-03-07 13:15:00,59.74,59.75,59.7,59.71,9000.0,52.7959,52.8047,52.7605,52.7693,9000.0
2007-03-07 13:20:00,59.71,59.83,59.68,59.83,16100.0,52.7693,52.8754,52.7428,52.8754,16100.0
2007-03-07 13:25:00,59.83,59.85,59.71,59.72,8700.0,52.8754,52.8931,52.7693,52.7782,8700.0
2007-03-07 13:30:00,59.71,59.72,59.66,59.72,6700.0,52.7693,52.7782,52.7252,52.7782,6700.0
2007-03-07 13:35:00,59.71,59.81,59.7,59.8,8800.0,52.7693,52.8577,52.7605,52.8489,8800.0
2007-03-07 13:40:00,59.8,59.89,59.79,59.82,18900.0,52.8489,52.9284,52.84,52.8666,18900.0
2007-03-07 13:45:00,59.82,59.82,59.76,59.81,17100.0,52.8666,52.8666,52.8135,52.8577,17100.0
2007-03-07 13:50:00,59.81,59.89,59.81,59.88,33300.0,52.8577,52.9284,52.8577,52.9196,33300.0
2007-03-07 13:55:00,59.85,59.96,59.81,59.94,55200.0,52.8931,52.9903,52.8577,52.9726,55200.0
2007-03-07 14:00:00,59.9,60.12,59.88,60.03,95100.0,52.9373,53.1317,52.9196,53.0521,95100.0
2007-03-07 14:05:00,60.03,60.04,59.92,59.96,36400.0,53.0521,53.061,52.9549,52.9903,36400.0
2007-03-07 14:10:00,59.96,59.97,59.85,59.88,17300.0,52.9903,52.9991,52.8931,52.9196,17300.0
2007-03-07 14:15:00,59.87,60.07,59.87,60.07,13000.0,52.9107,53.0875,52.9107,53.0875,13000.0
2007-03-07 14:20:00,60.05,60.05,59.91,59.95,17800.0,53.0698,53.0698,52.9461,52.9814,17800.0
2007-03-07 14:25:00,59.98,60.0,59.95,59.99,29700.0,53.008,53.0256,52.9814,53.0168,29700.0
2007-03-07 14:30:00,59.99,60.08,59.94,59.98,21200.0,53.0168,53.0963,52.9726,53.008,21200.0
2007-03-07 14:35:00,59.98,60.03,59.94,60.03,31000.0,53.008,53.0521,52.9726,53.0521,31000.0
2007-03-07 14:40:00,60.03,60.05,59.98,60.0,20700.0,53.0521,53.0698,53.008,53.0256,20700.0
2007-03-07 14:45:00,60.0,60.06,60.0,60.06,25200.0,53.0256,53.0787,53.0256,53.0787,25200.0
2007-03-07 14:50:00,60.07,60.15,60.05,60.12,41400.0,53.0875,53.1582,53.0698,53.1317,41400.0
2007-03-07 14:55:00,60.11,60.16,60.1,60.11,86900.0,53.1228,53.167,53.114,53.1228,86900.0
2007-03-07 15:00:00,60.14,60.28,60.14,60.27,39600.0,53.1494,53.2731,53.1494,53.2642,39600.0
2007-03-07 15:05:00,60.26,60.29,60.23,60.24,24200.0,53.2554,53.2819,53.2289,53.2377,24200.0
2007-03-07 15:10:00,60.25,60.34,60.23,60.31,39100.0,53.2466,53.3261,53.2289,53.2996,39100.0
2007-03-07 15:15:00,60.3,60.36,60.26,60.29,43900.0,53.2908,53.3438,53.2554,53.2819,43900.0
2007-03-07 15:20:00,60.28,60.31,60.22,60.25,45000.0,53.2731,53.2996,53.2201,53.2466,45000.0
2007-03-07 15:25:00,60.22,60.29,60.19,60.19,17100.0,53.2201,53.2819,53.1935,53.1935,17100.0
2007-03-07 15:30:00,60.2,60.28,60.15,60.2,24800.0,53.2024,53.2731,53.1582,53.2024,24800.0
2007-03-07 15:35:00,60.19,60.33,60.16,60.31,25900.0,53.1935,53.3173,53.167,53.2996,25900.0
2007-03-07 15:40:00,60.31,60.33,60.07,60.11,38900.0,53.2996,53.3173,53.0875,53.1228,38900.0
2007-03-07 15:45:00,60.09,60.17,60.09,60.14,31500.0,53.1052,53.1759,53.1052,53.1494,31500.0
2007-03-07 15:50:00,60.14,60.2,60.11,60.15,39200.0,53.1494,53.2024,53.1228,53.1582,39200.0
2007-03-07 15:55:00,60.15,60.16,60.0,60.0,44200.0,53.1582,53.167,53.0256,53.0256,44200.0
2007-03-08 09:30:00,60.2,61.0,60.19,60.7,43300.0,53.2024,53.9094,53.1935,53.6443,43300.0
2007-03-08 09:35:00,60.73,61.29,60.6,60.85,28500.0,53.6708,54.1657,53.5559,53.7768,28500.0
2007-03-08 09:40:00,60.85,61.2,60.82,60.85,47400.0,53.7768,54.0861,53.7503,53.7768,47400.0
2007-03-08 09:45:00,60.86,60.97,60.81,60.81,25100.0,53.7857,53.8829,53.7415,53.7415,25100.0
2007-03-08 09:50:00,60.8,61.0,60.78,60.91,39700.0,53.7326,53.9094,53.715,53.8299,39700.0
2007-03-08 09:55:00,60.91,61.2,60.9,61.07,23700.0,53.8299,54.0861,53.821,53.9713,23700.0
2007-03-08 10:00:00,61.08,61.22,60.93,61.06,67000.0,53.9801,54.1038,53.8475,53.9624,67000.0
2007-03-08 10:05:00,61.03,61.04,60.94,60.99,75100.0,53.9359,53.9447,53.8564,53.9006,75100.0
2007-03-08 10:10:00,60.99,60.99,60.8,60.8,16900.0,53.9006,53.9006,53.7326,53.7326,16900.0
2007-03-08 10:15:00,60.8,61.08,60.79,61.08,34900.0,53.7326,53.9801,53.7238,53.9801,34900.0
2007-03-08 10:20:00,61.08,61.08,60.79,60.82,68300.0,53.9801,53.9801,53.7238,53.7503,68300.0
2007-03-08 10:25:00,60.8,60.9,60.79,60.81,10500.0,53.7326,53.821,53.7238,53.7415,10500.0
2007-03-08 10:30:00,60.87,60.99,60.85,60.85,30400.0,53.7945,53.9006,53.7768,53.7768,30400.0
2007-03-08 10:35:00,60.85,60.9,60.8,60.84,45100.0,53.7768,53.821,53.7326,53.768,45100.0
2007-03-08 10:40:00,60.85,60.95,60.8,60.91,115800.0,53.7768,53.8652,53.7326,53.8299,115800.0
2007-03-08 10:45:00,60.93,60.98,60.82,60.85,17900.0,53.8475,53.8917,53.7503,53.7768,17900.0
2007-03-08 10:50:00,60.88,61.05,60.88,60.99,111300.0,53.8033,53.9536,53.8033,53.9006,111300.0
2007-03-08 10:55:00,60.97,61.01,60.92,60.94,5000.0,53.8829,53.9182,53.8387,53.8564,5000.0
2007-03-08 11:00:00,60.94,61.05,60.92,60.95,33000.0,53.8564,53.9536,53.8387,53.8652,33000.0
2007-03-08 11:05:00,60.94,61.08,60.94,61.0,23700.0,53.8564,53.9801,53.8564,53.9094,23700.0
2007-03-08 11:10:00,61.0,61.03,60.86,60.89,5400.0,53.9094,53.9359,53.7857,53.8122,5400.0
2007-03-08 11:15:00,60.87,60.95,60.8,60.84,43500.0,53.7945,53.8652,53.7326,53.768,43500.0
2007-03-08 11:20:00,60.81,60.83,60.69,60.7,14100.0,53.7415,53.7592,53.6354,53.6443,14100.0
2007-03-08 11:25:00,60.7,60.87,60.7,60.8,19600.0,53.6443,53.7945,53.6443,53.7326,19600.0
2007-03-08 11:30:00,60.8,60.86,60.73,60.81,10800.0,53.7326,53.7857,53.6708,53.7415,10800.0
2007-03-08 11:35:00,60.81,60.83,60.77,60.81,98800.0,53.7415,53.7592,53.7061,53.7415,98800.0
2007-03-08 11:40:00,60.8,60.89,60.8,60.89,4500.0,53.7326,53.8122,53.7326,53.8122,4500.0
2007-03-08 11:45:00,60.9,60.94,60.86,60.87,4700.0,53.821,53.8564,53.7857,53.7945,4700.0
2007-03-08 11:50:00,60.87,60.87,60.78,60.84,21900.0,53.7945,53.7945,53.715,53.768,21900.0
2007-03-08 11:55:00,60.81,60.81,60.74,60.76,3500.0,53.7415,53.7415,53.6796,53.6973,3500.0
2007-03-08 12:00:00,60.77,60.79,60.76,60.76,5800.0,53.7061,53.7238,53.6973,53.6973,5800.0
2007-03-08 12:05:00,60.76,60.76,60.73,60.73,13600.0,53.6973,53.6973,53.6708,53.6708,13600.0
2007-03-08 12:10:00,60.69,60.78,60.69,60.77,9000.0,53.6354,53.715,53.6354,53.7061,9000.0
2007-03-08 12:15:00,60.76,60.88,60.76,60.79,119100.0,53.6973,53.8033,53.6973,53.7238,119100.0
2007-03-08 12:20:00,60.8,60.93,60.8,60.89,17400.0,53.7326,53.8475,53.7326,53.8122,17400.0
2007-03-08 12:25:00,60.9,60.98,60.9,60.95,14400.0,53.821,53.8917,53.821,53.8652,14400.0
2007-03-08 12:30:00,60.96,60.96,60.93,60.94,8300.0,53.874,53.874,53.8475,53.8564,8300.0
2007-03-08 12:35:00,60.95,61.07,60.94,61.05,22800.0,53.8652,53.9713,53.8564,53.9536,22800.0
2007-03-08 12:40:00,61.04,61.06,61.02,61.04,11200.0,53.9447,53.9624,53.9271,53.9447,11200.0
2007-03-08 12:45:00,61.05,61.09,61.05,61.08,24100.0,53.9536,53.9889,53.9536,53.9801,24100.0
2007-03-08 12:50:00,61.08,61.1,61.0,61.03,18000.0,53.9801,53.9978,53.9094,53.9359,18000.0
2007-03-08 12:55:00,61.02,61.18,61.02,61.18,9100.0,53.9271,54.0685,53.9271,54.0685,9100.0
2007-03-08 13:00:00,61.2,61.27,61.2,61.24,19000.0,54.0861,54.148,54.0861,54.1215,19000.0
2007-03-08 13:05:00,61.24,61.31,61.22,61.28,9800.0,54.1215,54.1834,54.1038,54.1568,9800.0
2007-03-08 13:10:00,61.26,61.34,61.26,61.34,15700.0,54.1392,54.2099,54.1392,54.2099,15700.0
2007-03-08 13:15:00,61.33,61.42,61.28,61.28,18600.0,54.201,54.2806,54.1568,54.1568,18600.0
2007-03-08 13:20:00,61.29,61.3,61.27,61.28,18000.0,54.1657,54.1745,54.148,54.1568,18000.0
2007-03-08 13:25:00,61.3,61.42,61.3,61.41,14100.0,54.1745,54.2806,54.1745,54.2717,14100.0
2007-03-08 13:30:00,61.41,61.41,61.29,61.31,29400.0,54.2717,54.2717,54.1657,54.1834,29400.0
2007-03-08 13:35:00,61.3,61.31,61.28,61.29,6600.0,54.1745,54.1834,54.1568,54.1657,6600.0
2007-03-08 13:40:00,61.29,61.4,61.29,61.4,10700.0,54.1657,54.2629,54.1657,54.2629,10700.0
2007-03-08 13:45:00,61.39,61.45,61.37,61.43,15300.0,54.2541,54.3071,54.2364,54.2894,15300.0
2007-03-08 13:50:00,61.42,61.42,61.3,61.3,11800.0,54.2806,54.2806,54.1745,54.1745,11800.0
2007-03-08 13:55:00,61.31,61.45,61.31,61.38,10700.0,54.1834,54.3071,54.1834,54.2452,10700.0
2007-03-08 14:00:00,61.37,61.41,61.25,61.41,18500.0,54.2364,54.2717,54.1303,54.2717,18500.0
2007-03-08 14:05:00,61.37,61.39,61.34,61.38,14000.0,54.2364,54.2541,54.2099,54.2452,14000.0
2007-03-08 14:10:00,61.39,61.42,61.29,61.29,16400.0,54.2541,54.2806,54.1657,54.1657,16400.0
2007-03-08 14:15:00,61.28,61.38,61.24,61.35,11500.0,54.1568,54.2452,54.1215,54.2187,11500.0
2007-03-08 14:20:00,61.36,61.37,61.32,61.32,13800.0,54.2275,54.2364,54.1922,54.1922,13800.0
2007-03-08 14:25:00,61.33,61.33,61.22,61.22,12800.0,54.201,54.201,54.1038,54.1038,12800.0
2007-03-08 14:30:00,61.21,61.22,61.15,61.17,20500.0,54.095,54.1038,54.042,54.0596,20500.0
2007-03-08 14:35:00,61.19,61.23,61.02,61.03,79000.0,54.0773,54.1127,53.9271,53.9359,79000.0
2007-03-08 14:40:00,61.01,61.16,60.99,61.04,65600.0,53.9182,54.0508,53.9006,53.9447,65600.0
2007-03-08 14:45:00,61.04,61.1,61.04,61.1,27300.0,53.9447,53.9978,53.9447,53.9978,27300.0
2007-03-08 14:50:00,61.1,61.13,61.07,61.13,24100.0,53.9978,54.0243,53.9713,54.0243,24100.0
2007-03-08 14:55:00,61.15,61.28,61.15,61.23,23600.0,54.042,54.1568,54.042,54.1127,23600.0
2007-03-08 15:00:00,61.23,61.33,61.23,61.33,19900.0,54.1127,54.201,54.1127,54.201,19900.0
2007-03-08 15:05:00,61.31,61.31,61.22,61.24,19800.0,54.1834,54.1834,54.1038,54.1215,19800.0
2007-03-08 15:10:00,61.23,61.27,61.2,61.23,13600.0,54.1127,54.148,54.0861,54.1127,13600.0
2007-03-08 15:15:00,61.23,61.3,61.18,61.19,21600.0,54.1127,54.1745,54.0685,54.0773,21600.0
2007-03-08 15:20:00,61.19,61.2,61.13,61.14,25100.0,54.0773,54.0861,54.0243,54.0331,25100.0
2007-03-08 15:25:00,61.14,61.18,61.14,61.18,22000.0,54.0331,54.0685,54.0331,54.0685,22000.0
2007-03-08 15:30:00,61.17,61.23,61.15,61.22,22100.0,54.0596,54.1127,54.042,54.1038,22100.0
2007-03-08 15:35:00,61.22,61.22,61.17,61.21,20700.0,54.1038,54.1038,54.0596,54.095,20700.0
2007-03-08 15:40:00,61.22,61.23,61.13,61.14,26800.0,54.1038,54.1127,54.0243,54.0331,26800.0
2007-03-08 15:45:00,61.15,61.15,61.06,61.06,28400.0,54.042,54.042,53.9624,53.9624,28400.0
2007-03-08 15:50:00,61.07,61.09,60.98,61.04,44000.0,53.9713,53.9889,53.8917,53.9447,44000.0
2007-03-08 15:55:00,61.04,61.07,61.02,61.07,46200.0,53.9447,53.9713,53.9271,53.9713,46200.0
2007-03-09 09:30:00,61.2,61.4,60.91,61.09,29300.0,54.0861,54.2629,53.8299,53.9889,29300.0
2007-03-09 09:35:00,61.15,61.18,60.71,60.78,23100.0,54.042,54.0685,53.6531,53.715,23100.0
2007-03-09 09:40:00,60.78,60.81,60.63,60.68,51400.0,53.715,53.7415,53.5824,53.6266,51400.0
2007-03-09 09:45:00,60.68,60.77,60.56,60.74,27000.0,53.6266,53.7061,53.5205,53.6796,27000.0
2007-03-09 09:50:00,60.75,60.76,60.52,60.59,16600.0,53.6884,53.6973,53.4852,53.547,16600.0
2007-03-09 09:55:00,60.59,60.73,60.31,60.39,36000.0,53.547,53.6708,53.2996,53.3703,36000.0
2007-03-09 10:00:00,60.41,60.74,60.3,60.31,12500.0,53.388,53.6796,53.2908,53.2996,12500.0
2007-03-09 10:05:00,60.3,60.31,60.2,60.2,10600.0,53.2908,53.2996,53.2024,53.2024,10600.0
2007-03-09 10:10:00,60.2,60.29,60.14,60.24,20700.0,53.2024,53.2819,53.1494,53.2377,20700.0
2007-03-09 10:15:00,60.24,60.26,60.11,60.17,19300.0,53.2377,53.2554,53.1228,53.1759,19300.0
2007-03-09 10:20:00,60.16,60.18,60.14,60.16,11100.0,53.167,53.1847,53.1494,53.167,11100.0
2007-03-09 10:25:00,60.15,60.28,60.15,60.21,9800.0,53.1582,53.2731,53.1582,53.2112,9800.0
2007-03-09 10:30:00,60.22,60.22,60.13,60.13,15800.0,53.2201,53.2201,53.1405,53.1405,15800.0
2007-03-09 10:35:00,60.11,60.13,59.92,59.93,44500.0,53.1228,53.1405,52.9549,52.9638,44500.0
2007-03-09 10:40:00,59.93,60.22,59.89,60.2,42300.0,52.9638,53.2201,52.9284,53.2024,42300.0
2007-03-09 10:45:00,60.17,60.17,60.01,60.17,11500.0,53.1759,53.1759,53.0345,53.1759,11500.0
2007-03-09 10:50:00,60.16,60.22,60.15,60.22,11800.0,53.167,53.2201,53.1582,53.2201,11800.0
2007-03-09 10:55:00,60.21,60.22,60.14,60.18,12200.0,53.2112,53.2201,53.1494,53.1847,12200.0
2007-03-09 11:00:00,60.19,60.19,60.07,60.12,23600.0,53.1935,53.1935,53.0875,53.1317,23600.0
2007-03-09 11:05:00,60.12,60.12,60.08,60.09,10100.0,53.1317,53.1317,53.0963,53.1052,10100.0
2007-03-09 11:10:00,60.1,60.12,60.08,60.12,17000.0,53.114,53.1317,53.0963,53.1317,17000.0
2007-03-09 11:15:00,60.12,60.17,60.1,60.11,22700.0,53.1317,53.1759,53.114,53.1228,22700.0
2007-03-09 11:20:00,60.11,60.13,60.08,60.08,19900.0,53.1228,53.1405,53.0963,53.0963,19900.0
2007-03-09 11:25:00,60.09,60.09,60.0,60.05,13300.0,53.1052,53.1052,53.0256,53.0698,13300.0
2007-03-09 11:30:00,60.06,60.06,59.98,59.98,26300.0,53.0787,53.0787,53.008,53.008,26300.0
2007-03-09 11:35:00,59.99,59.99,59.91,59.94,35500.0,53.0168,53.0168,52.9461,52.9726,35500.0
2007-03-09 11:40:00,59.93,59.93,59.59,59.61,92800.0,52.9638,52.9638,52.6633,52.681,92800.0
2007-03-09 11:45:00,59.62,59.75,59.59,59.7,41000.0,52.6898,52.8047,52.6633,52.7605,41000.0
2007-03-09 11:50:00,59.66,59.66,59.52,59.53,17400.0,52.7252,52.7252,52.6014,52.6103,17400.0
2007-03-09 11:55:00,59.53,59.6,59.5,59.51,30100.0,52.6103,52.6721,52.5837,52.5926,30100.0
2007-03-09 12:00:00,59.5,59.51,59.38,59.4,45800.0,52.5837,52.5926,52.4777,52.4954,45800.0
2007-03-09 12:05:00,59.4,59.4,59.27,59.31,25700.0,52.4954,52.4954,52.3805,52.4158,25700.0
2007-03-09 12:10:00,59.29,59.3,59.24,59.28,17300.0,52.3982,52.407,52.354,52.3893,17300.0
2007-03-09 12:15:00,59.28,59.37,59.28,59.35,25600.0,52.3893,52.4689,52.3893,52.4512,25600.0
2007-03-09 12:20:00,59.36,59.5,59.35,59.5,22600.0,52.46,52.5837,52.4512,52.5837,22600.0
2007-03-09 12:25:00,59.51,59.68,59.51,59.65,28700.0,52.5926,52.7428,52.5926,52.7163,28700.0
2007-03-09 12:30:00,59.64,59.75,59.63,59.72,18600.0,52.7075,52.8047,52.6986,52.7782,18600.0
2007-03-09 12:35:00,59.72,59.73,59.61,59.61,20900.0,52.7782,52.787,52.681,52.681,20900.0
2007-03-09 12:40:00,59.6,59.62,59.53,59.56,14100.0,52.6721,52.6898,52.6103,52.6368,14100.0
2007-03-09 12:45:00,59.57,59.57,59.4,59.43,14200.0,52.6456,52.6456,52.4954,52.5219,14200.0
2007-03-09 12:50:00,59.43,59.43,59.26,59.31,21000.0,52.5219,52.5219,52.3716,52.4158,21000.0
2007-03-09 12:55:00,59.29,59.35,59.23,59.35,30400.0,52.3982,52.4512,52.3451,52.4512,30400.0
2007-03-09 13:00:00,59.34,59.44,59.34,59.44,13800.0,52.4423,52.5307,52.4423,52.5307,13800.0
2007-03-09 13:05:00,59.41,59.42,59.27,59.33,21300.0,52.5042,52.513,52.3805,52.4335,21300.0
2007-03-09 13:10:00,59.32,59.32,59.24,59.27,15500.0,52.4247,52.4247,52.354,52.3805,15500.0
2007-03-09 13:15:00,59.27,59.27,59.15,59.16,14400.0,52.3805,52.3805,52.2744,52.2833,14400.0
2007-03-09 13:20:00,59.18,59.21,59.15,59.2,13600.0,52.3009,52.3275,52.2744,52.3186,13600.0
2007-03-09 13:25:00,59.21,59.23,59.18,59.22,8400.0,52.3275,52.3451,52.3009,52.3363,8400.0
2007-03-09 13:30:00,59.22,59.24,59.11,59.14,16500.0,52.3363,52.354,52.2391,52.2656,16500.0
2007-03-09 13:35:00,59.15,59.21,59.13,59.21,17800.0,52.2744,52.3275,52.2568,52.3275,17800.0
2007-03-09 13:40:00,59.21,59.35,59.2,59.25,22500.0,52.3275,52.4512,52.3186,52.3628,22500.0
2007-03-09 13:45:00,59.25,59.33,59.25,59.33,9400.0,52.3628,52.4335,52.3628,52.4335,9400.0
2007-03-09 13:50:00,59.3,59.31,59.2,59.22,9200.0,52.407,52.4158,52.3186,52.3363,9200.0
2007-03-09 13:55:00,59.19,59.22,59.12,59.14,12600.0,52.3098,52.3363,52.2479,52.2656,12600.0
2007-03-09 14:00:00,59.15,59.15,59.02,59.13,17900.0,52.2744,52.2744,52.1595,52.2568,17900.0
2007-03-09 14:05:00,59.11,59.14,59.02,59.08,18200.0,52.2391,52.2656,52.1595,52.2126,18200.0
2007-03-09 14:10:00,59.09,59.14,59.07,59.11,13800.0,52.2214,52.2656,52.2037,52.2391,13800.0
2007-03-09 14:15:00,59.12,59.12,59.08,59.1,11800.0,52.2479,52.2479,52.2126,52.2302,11800.0
2007-03-09 14:20:00,59.11,59.11,58.98,58.99,19400.0,52.2391,52.2391,52.1242,52.133,19400.0
2007-03-09 14:25:00,58.99,58.99,58.87,58.95,25400.0,52.133,52.133,52.027,52.0977,25400.0
2007-03-09 14:30:00,58.97,58.97,58.83,58.87,27100.0,52.1154,52.1154,51.9916,52.027,27100.0
2007-03-09 14:35:00,58.88,59.08,58.87,59.03,25200.0,52.0358,52.2126,52.027,52.1684,25200.0
2007-03-09 14:40:00,59.01,59.11,59.01,59.09,12000.0,52.1507,52.2391,52.1507,52.2214,12000.0
2007-03-09 14:45:00,59.09,59.11,59.06,59.08,11700.0,52.2214,52.2391,52.1949,52.2126,11700.0
2007-03-09 14:50:00,59.09,59.1,59.02,59.04,21700.0,52.2214,52.2302,52.1595,52.1772,21700.0
2007-03-09 14:55:00,59.05,59.13,59.01,59.13,17000.0,52.1861,52.2568,52.1507,52.2568,17000.0
2007-03-09 15:00:00,59.13,59.17,59.07,59.09,32800.0,52.2568,52.2921,52.2037,52.2214,32800.0
2007-03-09 15:05:00,59.09,59.09,58.94,59.04,20300.0,52.2214,52.2214,52.0888,52.1772,20300.0
2007-03-09 15:10:00,59.04,59.04,58.99,59.03,19000.0,52.1772,52.1772,52.133,52.1684,19000.0
2007-03-09 15:15:00,59.03,59.14,59.02,59.06,20500.0,52.1684,52.2656,52.1595,52.1949,20500.0
2007-03-09 15:20:00,59.07,59.11,59.0,59.01,11800.0,52.2037,52.2391,52.1419,52.1507,11800.0
2007-03-09 15:25:00,59.02,59.13,59.02,59.1,17500.0,52.1595,52.2568,52.1595,52.2302,17500.0
2007-03-09 15:30:00,59.1,59.1,59.02,59.09,21400.0,52.2302,52.2302,52.1595,52.2214,21400.0
2007-03-09 15:35:00,59.11,59.18,59.08,59.14,30400.0,52.2391,52.3009,52.2126,52.2656,30400.0
2007-03-09 15:40:00,59.14,59.18,59.13,59.16,14800.0,52.2656,52.3009,52.2568,52.2833,14800.0
2007-03-09 15:45:00,59.17,59.2,59.16,59.2,27600.0,52.2921,52.3186,52.2833,52.3186,27600.0
2007-03-09 15:50:00,59.2,59.23,59.11,59.18,30600.0,52.3186,52.3451,52.2391,52.3009,30600.0
2007-03-09 15:55:00,59.17,59.18,59.02,59.05,89000.0,52.2921,52.3009,52.1595,52.1861,89000.0
2007-03-12 09:30:00,59.83,59.83,59.46,59.57,46100.0,52.8754,52.8754,52.5484,52.6456,46100.0
2007-03-12 09:35:00,59.53,59.57,59.38,59.49,25900.0,52.6103,52.6456,52.4777,52.5749,25900.0
2007-03-12 09:40:00,59.5,59.63,59.41,59.49,26200.0,52.5837,52.6986,52.5042,52.5749,26200.0
2007-03-12 09:45:00,59.51,59.53,59.48,59.49,26700.0,52.5926,52.6103,52.5661,52.5749,26700.0
2007-03-12 09:50:00,59.49,59.51,59.46,59.49,18800.0,52.5749,52.5926,52.5484,52.5749,18800.0
2007-03-12 09:55:00,59.5,59.51,59.47,59.49,15700.0,52.5837,52.5926,52.5572,52.5749,15700.0
2007-03-12 10:00:00,59.48,59.52,59.48,59.52,20500.0,52.5661,52.6014,52.5661,52.6014,20500.0
2007-03-12 10:05:00,59.52,59.52,59.49,59.5,14100.0,52.6014,52.6014,52.5749,52.5837,14100.0
2007-03-12 10:10:00,59.5,59.58,59.49,59.55,23100.0,52.5837,52.6544,52.5749,52.6279,23100.0
2007-03-12 10:15:00,59.55,59.55,59.5,59.54,50700.0,52.6279,52.6279,52.5837,52.6191,50700.0
2007-03-12 10:20:00,59.54,59.57,59.53,59.55,23800.0,52.6191,52.6456,52.6103,52.6279,23800.0
2007-03-12 10:25:00,59.55,59.58,59.53,59.58,16200.0,52.6279,52.6544,52.6103,52.6544,16200.0
2007-03-12 10:30:00,59.61,59.61,59.55,59.55,24100.0,52.681,52.681,52.6279,52.6279,24100.0
2007-03-12 10:35:00,59.54,59.54,59.15,59.44,70700.0,52.6191,52.6191,52.2744,52.5307,70700.0
2007-03-12 10:40:00,59.44,59.51,59.44,59.5,20700.0,52.5307,52.5926,52.5307,52.5837,20700.0
2007-03-12 10:45:00,59.5,59.51,59.46,59.51,18600.0,52.5837,52.5926,52.5484,52.5926,18600.0
2007-03-12 10:50:00,59.51,59.64,59.51,59.59,14100.0,52.5926,52.7075,52.5926,52.6633,14100.0
2007-03-12 10:55:00,59.59,59.67,59.59,59.64,25100.0,52.6633,52.734,52.6633,52.7075,25100.0
2007-03-12 11:00:00,59.65,59.67,59.64,59.66,34600.0,52.7163,52.734,52.7075,52.7252,34600.0
2007-03-12 11:05:00,59.66,59.69,59.65,59.69,31700.0,52.7252,52.7517,52.7163,52.7517,31700.0
2007-03-12 11:10:00,59.69,59.7,59.61,59.62,28700.0,52.7517,52.7605,52.681,52.6898,28700.0
2007-03-12 11:15:00,59.64,59.7,59.64,59.68,28000.0,52.7075,52.7605,52.7075,52.7428,28000.0
2007-03-12 11:20:00,59.69,59.7,59.68,59.7,25200.0,52.7517,52.7605,52.7428,52.7605,25200.0
2007-03-12 11:25:00,59.7,59.72,59.7,59.7,8100.0,52.7605,52.7782,52.7605,52.7605,8100.0
2007-03-12 11:30:00,59.69,59.69,59.68,59.68,2300.0,52.7517,52.7517,52.7428,52.7428,2300.0
2007-03-12 11:35:00,59.68,59.69,59.66,59.66,8300.0,52.7428,52.7517,52.7252,52.7252,8300.0
2007-03-12 11:40:00,59.66,59.66,59.58,59.6,23500.0,52.7252,52.7252,52.6544,52.6721,23500.0
2007-03-12 11:45:00,59.61,59.61,59.57,59.59,18800.0,52.681,52.681,52.6456,52.6633,18800.0
2007-03-12 11:50:00,59.6,59.64,59.58,59.58,21400.0,52.6721,52.7075,52.6544,52.6544,21400.0
2007-03-12 11:55:00,59.6,59.65,59.59,59.63,17900.0,52.6721,52.7163,52.6633,52.6986,17900.0
2007-03-12 12:00:00,59.63,59.69,59.62,59.68,43600.0,52.6986,52.7517,52.6898,52.7428,43600.0
2007-03-12 12:05:00,59.68,59.69,59.66,59.68,26200.0,52.7428,52.7517,52.7252,52.7428,26200.0
2007-03-12 12:10:00,59.7,59.85,59.7,59.81,25000.0,52.7605,52.8931,52.7605,52.8577,25000.0
2007-03-12 12:15:00,59.81,59.83,59.8,59.82,9400.0,52.8577,52.8754,52.8489,52.8666,9400.0
2007-03-12 12:20:00,59.84,59.84,59.78,59.8,14700.0,52.8842,52.8842,52.8312,52.8489,14700.0
2007-03-12 12:25:00,59.79,59.83,59.79,59.8,19900.0,52.84,52.8754,52.84,52.8489,19900.0
2007-03-12 12:30:00,59.8,59.84,59.79,59.84,27300.0,52.8489,52.8842,52.84,52.8842,27300.0
2007-03-12 12:35:00,59.84,59.86,59.83,59.84,13500.0,52.8842,52.9019,52.8754,52.8842,13500.0
2007-03-12 12:40:00,59.85,59.85,59.76,59.77,22700.0,52.8931,52.8931,52.8135,52.8224,22700.0
2007-03-12 12:45:00,59.76,59.78,59.73,59.75,15600.0,52.8135,52.8312,52.787,52.8047,15600.0
2007-03-12 12:50:00,59.74,59.76,59.74,59.76,7400.0,52.7959,52.8135,52.7959,52.8135,7400.0
2007-03-12 12:55:00,59.77,59.84,59.77,59.82,33200.0,52.8224,52.8842,52.8224,52.8666,33200.0
2007-03-12 13:00:00,59.81,59.82,59.77,59.81,11700.0,52.8577,52.8666,52.8224,52.8577,11700.0
2007-03-12 13:05:00,59.81,59.91,59.8,59.91,20000.0,52.8577,52.9461,52.8489,52.9461,20000.0
2007-03-12 13:10:00,59.91,59.93,59.85,59.85,17400.0,52.9461,52.9638,52.8931,52.8931,17400.0
2007-03-12 13:15:00,59.86,59.89,59.85,59.88,54700.0,52.9019,52.9284,52.8931,52.9196,54700.0
2007-03-12 13:20:00,59.89,59.94,59.85,59.86,24900.0,52.9284,52.9726,52.8931,52.9019,24900.0
2007-03-12 13:25:00,59.86,59.87,59.83,59.86,5000.0,52.9019,52.9107,52.8754,52.9019,5000.0
2007-03-12 13:30:00,59.83,59.87,59.82,59.83,3600.0,52.8754,52.9107,52.8666,52.8754,3600.0
2007-03-12 13:35:00,59.82,59.85,59.81,59.83,8400.0,52.8666,52.8931,52.8577,52.8754,8400.0
2007-03-12 13:40:00,59.83,59.83,59.81,59.81,7900.0,52.8754,52.8754,52.8577,52.8577,7900.0
2007-03-12 13:45:00,59.82,59.84,59.78,59.78,9100.0,52.8666,52.8842,52.8312,52.8312,9100.0
2007-03-12 13:50:00,59.77,59.78,59.75,59.76,10500.0,52.8224,52.8312,52.8047,52.8135,10500.0
2007-03-12 13:55:00,59.76,59.76,59.72,59.72,13200.0,52.8135,52.8135,52.7782,52.7782,13200.0
2007-03-12 14:00:00,59.71,59.77,59.71,59.76,12100.0,52.7693,52.8224,52.7693,52.8135,12100.0
2007-03-12 14:05:00,59.77,59.8,59.76,59.8,21400.0,52.8224,52.8489,52.8135,52.8489,21400.0
2007-03-12 14:10:00,59.8,59.88,59.8,59.85,15100.0,52.8489,52.9196,52.8489,52.8931,15100.0
2007-03-12 14:15:00,59.86,59.99,59.82,59.97,19600.0,52.9019,53.0168,52.8666,52.9991,19600.0
2007-03-12 14:20:00,59.97,60.13,59.96,60.13,23500.0,52.9991,53.1405,52.9903,53.1405,23500.0
2007-03-12 14:25:00,60.14,60.17,60.08,60.08,15200.0,53.1494,53.1759,53.0963,53.0963,15200.0
2007-03-12 14:30:00,60.1,60.17,60.08,60.15,12100.0,53.114,53.1759,53.0963,53.1582,12100.0
2007-03-12 14:35:00,60.15,60.43,60.15,60.42,35400.0,53.1582,53.4056,53.1582,53.3968,35400.0
2007-03-12 14:40:00,60.42,60.42,60.23,60.38,49000.0,53.3968,53.3968,53.2289,53.3615,49000.0
2007-03-12 14:45:00,60.37,60.39,60.3,60.36,11600.0,53.3526,53.3703,53.2908,53.3438,11600.0
2007-03-12 14:50:00,60.35,60.41,60.23,60.34,31800.0,53.3349,53.388,53.2289,53.3261,31800.0
2007-03-12 14:55:00,60.33,60.34,60.22,60.23,10700.0,53.3173,53.3261,53.2201,53.2289,10700.0
2007-03-12 15:00:00,60.23,60.23,60.14,60.18,11900.0,53.2289,53.2289,53.1494,53.1847,11900.0
2007-03-12 15:05:00,60.18,60.23,60.18,60.21,17900.0,53.1847,53.2289,53.1847,53.2112,17900.0
2007-03-12 15:10:00,60.21,60.21,60.2,60.2,11900.0,53.2112,53.2112,53.2024,53.2024,11900.0
2007-03-12 15:15:00,60.21,60.22,60.19,60.19,9500.0,53.2112,53.2201,53.1935,53.1935,9500.0
2007-03-12 15:20:00,60.2,60.2,60.14,60.14,16400.0,53.2024,53.2024,53.1494,53.1494,16400.0
2007-03-12 15:25:00,60.14,60.16,60.13,60.14,32100.0,53.1494,53.167,53.1405,53.1494,32100.0
2007-03-12 15:30:00,60.14,60.18,60.14,60.18,48700.0,53.1494,53.1847,53.1494,53.1847,48700.0
2007-03-12 15:35:00,60.18,60.18,60.03,60.04,32800.0,53.1847,53.1847,53.0521,53.061,32800.0
2007-03-12 15:40:00,60.05,60.16,60.04,60.13,38200.0,53.0698,53.167,53.061,53.1405,38200.0
2007-03-12 15:45:00,60.14,60.14,60.07,60.08,18700.0,53.1494,53.1494,53.0875,53.0963,18700.0
2007-03-12 15:50:00,60.08,60.14,60.07,60.13,37800.0,53.0963,53.1494,53.0875,53.1405,37800.0
2007-03-12 15:55:00,60.13,60.13,60.07,60.1,34100.0,53.1405,53.1405,53.0875,53.114,34100.0
2007-03-13 09:30:00,60.25,60.31,60.13,60.26,43500.0,53.2466,53.2996,53.1405,53.2554,43500.0
2007-03-13 09:35:00,60.26,60.26,60.15,60.16,16500.0,53.2554,53.2554,53.1582,53.167,16500.0
2007-03-13 09:40:00,60.17,60.22,60.13,60.19,17000.0,53.1759,53.2201,53.1405,53.1935,17000.0
2007-03-13 09:45:00,60.19,60.2,60.07,60.14,17400.0,53.1935,53.2024,53.0875,53.1494,17400.0
2007-03-13 09:50:00,60.16,60.16,60.03,60.05,23500.0,53.167,53.167,53.0521,53.0698,23500.0
2007-03-13 09:55:00,60.03,60.03,59.81,59.81,13900.0,53.0521,53.0521,52.8577,52.8577,13900.0
2007-03-13 10:00:00,59.82,59.89,59.79,59.85,24200.0,52.8666,52.9284,52.84,52.8931,24200.0
2007-03-13 10:05:00,59.83,59.83,59.65,59.68,15900.0,52.8754,52.8754,52.7163,52.7428,15900.0
2007-03-13 10:10:00,59.68,59.92,59.68,59.89,25400.0,52.7428,52.9549,52.7428,52.9284,25400.0
2007-03-13 10:15:00,59.86,59.93,59.83,59.85,41700.0,52.9019,52.9638,52.8754,52.8931,41700.0
2007-03-13 10:20:00,59.84,59.88,59.75,59.75,240200.0,52.8842,52.9196,52.8047,52.8047,240200.0
2007-03-13 10:25:00,59.74,59.75,59.69,59.7,7000.0,52.7959,52.8047,52.7517,52.7605,7000.0
2007-03-13 10:30:00,59.69,59.73,59.66,59.71,51100.0,52.7517,52.787,52.7252,52.7693,51100.0
2007-03-13 10:35:00,59.72,59.72,59.51,59.55,17400.0,52.7782,52.7782,52.5926,52.6279,17400.0
2007-03-13 10:40:00,59.55,59.74,59.55,59.67,9500.0,52.6279,52.7959,52.6279,52.734,9500.0
2007-03-13 10:45:00,59.67,59.77,59.67,59.74,13500.0,52.734,52.8224,52.734,52.7959,13500.0
2007-03-13 10:50:00,59.73,59.75,59.72,59.72,9400.0,52.787,52.8047,52.7782,52.7782,9400.0
2007-03-13 10:55:00,59.72,59.73,59.67,59.72,36700.0,52.7782,52.787,52.734,52.7782,36700.0
2007-03-13 11:00:00,59.73,59.73,59.63,59.73,59400.0,52.787,52.787,52.6986,52.787,59400.0
2007-03-13 11:05:00,59.73,59.73,59.7,59.72,4700.0,52.787,52.787,52.7605,52.7782,4700.0
2007-03-13 11:10:00,59.73,59.73,59.68,59.7,5300.0,52.787,52.787,52.7428,52.7605,5300.0
2007-03-13 11:15:00,59.7,59.7,59.61,59.61,6900.0,52.7605,52.7605,52.681,52.681,6900.0
2007-03-13 11:20:00,59.62,59.65,59.6,59.63,5400.0,52.6898,52.7163,52.6721,52.6986,5400.0
2007-03-13 11:25:00,59.6,59.63,59.52,59.54,11500.0,52.6721,52.6986,52.6014,52.6191,11500.0
2007-03-13 11:30:00,59.52,59.59,59.52,59.58,11300.0,52.6014,52.6633,52.6014,52.6544,11300.0
2007-03-13 11:35:00,59.58,59.58,59.51,59.52,10100.0,52.6544,52.6544,52.5926,52.6014,10100.0
2007-03-13 11:40:00,59.53,59.62,59.51,59.6,12400.0,52.6103,52.6898,52.5926,52.6721,12400.0
2007-03-13 11:45:00,59.61,59.61,59.51,59.54,11000.0,52.681,52.681,52.5926,52.6191,11000.0
2007-03-13 11:50:00,59.52,59.54,59.49,59.52,4100.0,52.6014,52.6191,52.5749,52.6014,4100.0
2007-03-13 11:55:00,59.52,59.53,59.44,59.45,8100.0,52.6014,52.6103,52.5307,52.5396,8100.0
2007-03-13 12:00:00,59.43,59.51,59.42,59.48,11800.0,52.5219,52.5926,52.513,52.5661,11800.0
2007-03-13 12:05:00,59.48,59.5,59.43,59.46,26800.0,52.5661,52.5837,52.5219,52.5484,26800.0
2007-03-13 12:10:00,59.46,59.46,59.3,59.39,15800.0,52.5484,52.5484,52.407,52.4865,15800.0
2007-03-13 12:15:00,59.39,59.42,59.34,59.37,12200.0,52.4865,52.513,52.4423,52.4689,12200.0
2007-03-13 12:20:00,59.37,59.37,59.23,59.24,7800.0,52.4689,52.4689,52.3451,52.354,7800.0
2007-03-13 12:25:00,59.24,59.36,59.24,59.24,19900.0,52.354,52.46,52.354,52.354,19900.0
2007-03-13 12:30:00,59.24,59.25,59.16,59.2,18700.0,52.354,52.3628,52.2833,52.3186,18700.0
2007-03-13 12:35:00,59.19,59.21,59.11,59.12,34700.0,52.3098,52.3275,52.2391,52.2479,34700.0
2007-03-13 12:40:00,59.12,59.14,59.04,59.08,25600.0,52.2479,52.2656,52.1772,52.2126,25600.0
2007-03-13 12:45:00,59.08,59.18,59.04,59.12,37600.0,52.2126,52.3009,52.1772,52.2479,37600.0
2007-03-13 12:50:00,59.11,59.13,59.06,59.07,13100.0,52.2391,52.2568,52.1949,52.2037,13100.0
2007-03-13 12:55:00,59.07,59.12,59.02,59.11,10700.0,52.2037,52.2479,52.1595,52.2391,10700.0
2007-03-13 13:00:00,59.1,59.1,58.99,59.0,20700.0,52.2302,52.2302,52.133,52.1419,20700.0
2007-03-13 13:05:00,59.01,59.06,58.98,59.02,8500.0,52.1507,52.1949,52.1242,52.1595,8500.0
2007-03-13 13:10:00,59.01,59.06,58.94,59.02,34400.0,52.1507,52.1949,52.0888,52.1595,34400.0
2007-03-13 13:15:00,59.01,59.02,58.9,58.91,16800.0,52.1507,52.1595,52.0535,52.0623,16800.0
2007-03-13 13:20:00,58.91,58.92,58.85,58.91,14100.0,52.0623,52.0712,52.0093,52.0623,14100.0
2007-03-13 13:25:00,58.89,58.98,58.87,58.96,7800.0,52.0447,52.1242,52.027,52.1065,7800.0
2007-03-13 13:30:00,58.95,58.96,58.85,58.88,13800.0,52.0977,52.1065,52.0093,52.0358,13800.0
2007-03-13 13:35:00,58.89,58.91,58.78,58.82,22600.0,52.0447,52.0623,51.9474,51.9828,22600.0
2007-03-13 13:40:00,58.82,58.82,58.67,58.74,12100.0,51.9828,51.9828,51.8502,51.9121,12100.0
2007-03-13 13:45:00,58.77,58.77,58.68,58.69,14500.0,51.9386,51.9386,51.8591,51.8679,14500.0
2007-03-13 13:50:00,58.68,58.86,58.66,58.79,23100.0,51.8591,52.0181,51.8414,51.9563,23100.0
2007-03-13 13:55:00,58.77,58.89,58.72,58.85,11600.0,51.9386,52.0447,51.8944,52.0093,11600.0
2007-03-13 14:00:00,58.86,58.86,58.68,58.69,10200.0,52.0181,52.0181,51.8591,51.8679,10200.0
2007-03-13 14:05:00,58.69,58.76,58.64,58.68,30600.0,51.8679,51.9298,51.8237,51.8591,30600.0
2007-03-13 14:10:00,58.68,58.73,58.51,58.51,17300.0,51.8591,51.9033,51.7088,51.7088,17300.0
2007-03-13 14:15:00,58.52,58.68,58.52,58.62,27100.0,51.7177,51.8591,51.7177,51.806,27100.0
2007-03-13 14:20:00,58.62,58.65,58.51,58.51,24700.0,51.806,51.8326,51.7088,51.7088,24700.0
2007-03-13 14:25:00,58.51,58.58,58.5,58.56,12300.0,51.7088,51.7707,51.7,51.753,12300.0
2007-03-13 14:30:00,58.55,58.67,58.54,58.62,31400.0,51.7442,51.8502,51.7353,51.806,31400.0
2007-03-13 14:35:00,58.64,58.67,58.56,58.59,19100.0,51.8237,51.8502,51.753,51.7795,19100.0
2007-03-13 14:40:00,58.59,58.62,58.56,58.59,30500.0,51.7795,51.806,51.753,51.7795,30500.0
2007-03-13 14:45:00,58.58,58.65,58.57,58.58,18400.0,51.7707,51.8326,51.7619,51.7707,18400.0
2007-03-13 14:50:00,58.59,58.62,58.57,58.59,12100.0,51.7795,51.806,51.7619,51.7795,12100.0
2007-03-13 14:55:00,58.57,58.61,58.55,58.55,12300.0,51.7619,51.7972,51.7442,51.7442,12300.0
2007-03-13 15:00:00,58.57,58.67,58.54,58.6,25900.0,51.7619,51.8502,51.7353,51.7884,25900.0
2007-03-13 15:05:00,58.58,58.64,58.52,58.62,16100.0,51.7707,51.8237,51.7177,51.806,16100.0
2007-03-13 15:10:00,58.62,58.64,58.53,58.59,14900.0,51.806,51.8237,51.7265,51.7795,14900.0
2007-03-13 15:15:00,58.58,58.62,58.55,58.6,21900.0,51.7707,51.806,51.7442,51.7884,21900.0
2007-03-13 15:20:00,58.59,58.73,58.58,58.69,23000.0,51.7795,51.9033,51.7707,51.8679,23000.0
2007-03-13 15:25:00,58.71,58.79,58.63,58.65,22500.0,51.8856,51.9563,51.8149,51.8326,22500.0
2007-03-13 15:30:00,58.65,58.69,58.6,58.64,36300.0,51.8326,51.8679,51.7884,51.8237,36300.0
2007-03-13 15:35:00,58.64,58.72,58.57,58.7,32600.0,51.8237,51.8944,51.7619,51.8767,32600.0
2007-03-13 15:40:00,58.7,58.71,58.57,58.58,28100.0,51.8767,51.8856,51.7619,51.7707,28100.0
2007-03-13 15:45:00,58.59,58.59,58.53,58.54,17100.0,51.7795,51.7795,51.7265,51.7353,17100.0
2007-03-13 15:50:00,58.54,58.65,58.36,58.39,148900.0,51.7353,51.8326,51.5763,51.6028,148900.0
2007-03-13 15:55:00,58.4,58.41,58.34,58.4,64100.0,51.6116,51.6204,51.5586,51.6116,64100.0
2007-03-14 09:30:00,58.8,59.68,58.75,59.14,66900.0,51.9651,52.7428,51.9209,52.2656,66900.0
2007-03-14 09:35:00,59.14,59.18,59.1,59.17,84200.0,52.2656,52.3009,52.2302,52.2921,84200.0
2007-03-14 09:40:00,59.16,59.38,59.15,59.36,28500.0,52.2833,52.4777,52.2744,52.46,28500.0
2007-03-14 09:45:00,59.36,59.41,59.11,59.12,90000.0,52.46,52.5042,52.2391,52.2479,90000.0
2007-03-14 09:50:00,59.1,59.24,58.9,59.12,31600.0,52.2302,52.354,52.0535,52.2479,31600.0
2007-03-14 09:55:00,59.11,59.17,59.02,59.03,15400.0,52.2391,52.2921,52.1595,52.1684,15400.0
2007-03-14 10:00:00,59.04,59.06,58.95,58.96,11400.0,52.1772,52.1949,52.0977,52.1065,11400.0
2007-03-14 10:05:00,58.97,58.97,58.88,58.9,24000.0,52.1154,52.1154,52.0358,52.0535,24000.0
2007-03-14 10:10:00,58.9,59.06,58.88,59.02,24200.0,52.0535,52.1949,52.0358,52.1595,24200.0
2007-03-14 10:15:00,59.05,59.05,58.76,58.77,32800.0,52.1861,52.1861,51.9298,51.9386,32800.0
2007-03-14 10:20:00,58.77,58.77,58.61,58.63,18700.0,51.9386,51.9386,51.7972,51.8149,18700.0
2007-03-14 10:25:00,58.63,58.66,58.51,58.6,23500.0,51.8149,51.8414,51.7088,51.7884,23500.0
2007-03-14 10:30:00,58.59,58.81,58.58,58.8,14500.0,51.7795,51.974,51.7707,51.9651,14500.0
2007-03-14 10:35:00,58.79,58.84,58.74,58.8,24500.0,51.9563,52.0005,51.9121,51.9651,24500.0
2007-03-14 10:40:00,58.8,59.01,58.79,58.88,17900.0,51.9651,52.1507,51.9563,52.0358,17900.0
2007-03-14 10:45:00,58.87,58.88,58.74,58.83,11500.0,52.027,52.0358,51.9121,51.9916,11500.0
2007-03-14 10:50:00,58.85,58.85,58.77,58.84,12100.0,52.0093,52.0093,51.9386,52.0005,12100.0
2007-03-14 10:55:00,58.83,58.85,58.76,58.78,20500.0,51.9916,52.0093,51.9298,51.9474,20500.0
2007-03-14 11:00:00,58.79,58.85,58.78,58.79,5900.0,51.9563,52.0093,51.9474,51.9563,5900.0
2007-03-14 11:05:00,58.8,58.9,58.78,58.89,9700.0,51.9651,52.0535,51.9474,52.0447,9700.0
2007-03-14 11:10:00,58.89,58.9,58.87,58.9,6500.0,52.0447,52.0535,52.027,52.0535,6500.0
2007-03-14 11:15:00,58.9,58.92,58.83,58.84,7100.0,52.0535,52.0712,51.9916,52.0005,7100.0
2007-03-14 11:20:00,58.85,58.85,58.73,58.73,11300.0,52.0093,52.0093,51.9033,51.9033,11300.0
2007-03-14 11:25:00,58.73,58.73,58.64,58.65,9700.0,51.9033,51.9033,51.8237,51.8326,9700.0
2007-03-14 11:30:00,58.64,58.67,58.52,58.56,17600.0,51.8237,51.8502,51.7177,51.753,17600.0
2007-03-14 11:35:00,58.58,58.68,58.55,58.67,13500.0,51.7707,51.8591,51.7442,51.8502,13500.0
2007-03-14 11:40:00,58.68,58.76,58.65,58.76,7700.0,51.8591,51.9298,51.8326,51.9298,7700.0
2007-03-14 11:45:00,58.76,58.77,58.69,58.69,7000.0,51.9298,51.9386,51.8679,51.8679,7000.0
2007-03-14 11:50:00,58.69,58.7,58.58,58.59,5900.0,51.8679,51.8767,51.7707,51.7795,5900.0
2007-03-14 11:55:00,58.58,58.65,58.52,58.62,16000.0,51.7707,51.8326,51.7177,51.806,16000.0
2007-03-14 12:00:00,58.6,58.63,58.5,58.53,25400.0,51.7884,51.8149,51.7,51.7265,25400.0
2007-03-14 12:05:00,58.52,58.54,58.41,58.45,8300.0,51.7177,51.7353,51.6204,51.6558,8300.0
2007-03-14 12:10:00,58.46,58.49,58.35,58.35,6900.0,51.6646,51.6912,51.5674,51.5674,6900.0
2007-03-14 12:15:00,58.35,58.42,58.31,58.37,7900.0,51.5674,51.6293,51.5321,51.5851,7900.0
2007-03-14 12:20:00,58.35,58.37,58.09,58.15,8400.0,51.5674,51.5851,51.3376,51.3907,8400.0
2007-03-14 12:25:00,58.15,58.3,58.14,58.23,9800.0,51.3907,51.5232,51.3818,51.4614,9800.0
2007-03-14 12:30:00,58.22,58.3,58.22,58.25,3400.0,51.4525,51.5232,51.4525,51.479,3400.0
2007-03-14 12:35:00,58.28,58.31,58.27,58.29,6300.0,51.5056,51.5321,51.4967,51.5144,6300.0
2007-03-14 12:40:00,58.32,58.32,58.21,58.22,3300.0,51.5409,51.5409,51.4437,51.4525,3300.0
2007-03-14 12:45:00,58.22,58.23,58.15,58.15,5900.0,51.4525,51.4614,51.3907,51.3907,5900.0
2007-03-14 12:50:00,58.13,58.13,57.86,57.86,18200.0,51.373,51.373,51.1344,51.1344,18200.0
2007-03-14 12:55:00,57.89,57.95,57.87,57.94,13000.0,51.1609,51.2139,51.1432,51.2051,13000.0
2007-03-14 13:00:00,57.94,58.07,57.93,58.05,13000.0,51.2051,51.32,51.1962,51.3023,13000.0
2007-03-14 13:05:00,58.04,58.14,58.04,58.14,19200.0,51.2935,51.3818,51.2935,51.3818,19200.0
2007-03-14 13:10:00,58.14,58.28,58.13,58.14,10900.0,51.3818,51.5056,51.373,51.3818,10900.0
2007-03-14 13:15:00,58.14,58.29,58.13,58.27,10400.0,51.3818,51.5144,51.373,51.4967,10400.0
2007-03-14 13:20:00,58.29,58.36,58.21,58.36,16900.0,51.5144,51.5763,51.4437,51.5763,16900.0
2007-03-14 13:25:00,58.42,58.51,58.36,58.36,11200.0,51.6293,51.7088,51.5763,51.5763,11200.0
2007-03-14 13:30:00,58.32,58.44,58.27,58.32,17300.0,51.5409,51.647,51.4967,51.5409,17300.0
2007-03-14 13:35:00,58.33,58.37,58.28,58.3,7600.0,51.5497,51.5851,51.5056,51.5232,7600.0
2007-03-14 13:40:00,58.3,58.46,58.3,58.44,13300.0,51.5232,51.6646,51.5232,51.647,13300.0
2007-03-14 13:45:00,58.43,58.46,58.34,58.34,16800.0,51.6381,51.6646,51.5586,51.5586,16800.0
2007-03-14 13:50:00,58.36,58.36,58.25,58.26,16900.0,51.5763,51.5763,51.479,51.4879,16900.0
2007-03-14 13:55:00,58.27,58.27,58.17,58.21,14900.0,51.4967,51.4967,51.4083,51.4437,14900.0
2007-03-14 14:00:00,58.21,58.37,58.2,58.22,26000.0,51.4437,51.5851,51.4349,51.4525,26000.0
2007-03-14 14:05:00,58.22,58.27,58.22,58.23,18300.0,51.4525,51.4967,51.4525,51.4614,18300.0
2007-03-14 14:10:00,58.24,58.33,58.1,58.1,17800.0,51.4702,51.5497,51.3465,51.3465,17800.0
2007-03-14 14:15:00,58.12,58.19,58.12,58.19,25800.0,51.3642,51.426,51.3642,51.426,25800.0
2007-03-14 14:20:00,58.19,58.3,58.19,58.29,28200.0,51.426,51.5232,51.426,51.5144,28200.0
2007-03-14 14:25:00,58.29,58.33,58.27,58.31,15900.0,51.5144,51.5497,51.4967,51.5321,15900.0
2007-03-14 14:30:00,58.31,58.38,58.29,58.31,15800.0,51.5321,51.5939,51.5144,51.5321,15800.0
2007-03-14 14:35:00,58.32,58.46,58.28,58.46,13300.0,51.5409,51.6646,51.5056,51.6646,13300.0
2007-03-14 14:40:00,58.47,58.47,58.25,58.28,15000.0,51.6735,51.6735,51.479,51.5056,15000.0
2007-03-14 14:45:00,58.28,58.31,58.22,58.24,9900.0,51.5056,51.5321,51.4525,51.4702,9900.0
2007-03-14 14:50:00,58.24,58.31,58.22,58.27,13000.0,51.4702,51.5321,51.4525,51.4967,13000.0
2007-03-14 14:55:00,58.28,58.32,58.2,58.31,18900.0,51.5056,51.5409,51.4349,51.5321,18900.0
2007-03-14 15:00:00,58.32,58.44,58.3,58.43,14000.0,51.5409,51.647,51.5232,51.6381,14000.0
2007-03-14 15:05:00,58.44,58.47,58.38,58.4,9100.0,51.647,51.6735,51.5939,51.6116,9100.0
2007-03-14 15:10:00,58.41,58.47,58.34,58.39,11500.0,51.6204,51.6735,51.5586,51.6028,11500.0
2007-03-14 15:15:00,58.39,58.5,58.35,58.36,14400.0,51.6028,51.7,51.5674,51.5763,14400.0
2007-03-14 15:20:00,58.35,58.49,58.35,58.46,32500.0,51.5674,51.6912,51.5674,51.6646,32500.0
2007-03-14 15:25:00,58.44,58.47,58.33,58.34,16100.0,51.647,51.6735,51.5497,51.5586,16100.0
2007-03-14 15:30:00,58.33,58.36,58.21,58.25,20200.0,51.5497,51.5763,51.4437,51.479,20200.0
2007-03-14 15:35:00,58.29,58.3,58.25,58.28,17400.0,51.5144,51.5232,51.479,51.5056,17400.0
2007-03-14 15:40:00,58.28,58.3,58.21,58.23,24900.0,51.5056,51.5232,51.4437,51.4614,24900.0
2007-03-14 15:45:00,58.23,58.31,58.18,58.31,28400.0,51.4614,51.5321,51.4172,51.5321,28400.0
2007-03-14 15:50:00,58.32,58.43,58.26,58.3,30800.0,51.5409,51.6381,51.4879,51.5232,30800.0
2007-03-14 15:55:00,58.31,58.38,58.3,58.34,31400.0,51.5321,51.5939,51.5232,51.5586,31400.0
2007-03-15 09:30:00,58.38,58.78,58.29,58.74,24400.0,51.5939,51.9474,51.5144,51.9121,24400.0
2007-03-15 09:35:00,58.78,58.92,58.44,58.48,65100.0,51.9474,52.0712,51.647,51.6823,65100.0
2007-03-15 09:40:00,58.48,58.62,58.45,58.56,17000.0,51.6823,51.806,51.6558,51.753,17000.0
2007-03-15 09:45:00,58.59,58.61,58.47,58.5,71100.0,51.7795,51.7972,51.6735,51.7,71100.0
2007-03-15 09:50:00,58.5,58.54,58.43,58.44,25200.0,51.7,51.7353,51.6381,51.647,25200.0
2007-03-15 09:55:00,58.43,58.58,58.35,58.57,41000.0,51.6381,51.7707,51.5674,51.7619,41000.0
2007-03-15 10:00:00,58.53,58.55,58.44,58.48,13400.0,51.7265,51.7442,51.647,51.6823,13400.0
2007-03-15 10:05:00,58.48,58.48,58.37,58.38,9500.0,51.6823,51.6823,51.5851,51.5939,9500.0
2007-03-15 10:10:00,58.39,58.46,58.32,58.46,18800.0,51.6028,51.6646,51.5409,51.6646,18800.0
2007-03-15 10:15:00,58.46,58.52,58.35,58.48,33900.0,51.6646,51.7177,51.5674,51.6823,33900.0
2007-03-15 10:20:00,58.47,58.54,58.42,58.52,8500.0,51.6735,51.7353,51.6293,51.7177,8500.0
2007-03-15 10:25:00,58.51,58.52,58.45,58.47,5600.0,51.7088,51.7177,51.6558,51.6735,5600.0
2007-03-15 10:30:00,58.47,58.57,58.45,58.52,14100.0,51.6735,51.7619,51.6558,51.7177,14100.0
2007-03-15 10:35:00,58.51,58.58,58.5,58.55,14900.0,51.7088,51.7707,51.7,51.7442,14900.0
2007-03-15 10:40:00,58.55,58.57,58.5,58.54,7300.0,51.7442,51.7619,51.7,51.7353,7300.0
2007-03-15 10:45:00,58.54,58.57,58.53,58.55,9200.0,51.7353,51.7619,51.7265,51.7442,9200.0
2007-03-15 10:50:00,58.57,58.57,58.48,58.5,5200.0,51.7619,51.7619,51.6823,51.7,5200.0
2007-03-15 10:55:00,58.51,58.51,58.45,58.45,3300.0,51.7088,51.7088,51.6558,51.6558,3300.0
2007-03-15 11:00:00,58.45,58.51,58.43,58.51,4100.0,51.6558,51.7088,51.6381,51.7088,4100.0
2007-03-15 11:05:00,58.51,58.51,58.47,58.49,12800.0,51.7088,51.7088,51.6735,51.6912,12800.0
2007-03-15 11:10:00,58.51,58.54,58.5,58.52,9100.0,51.7088,51.7353,51.7,51.7177,9100.0
2007-03-15 11:15:00,58.52,58.57,58.51,58.55,7500.0,51.7177,51.7619,51.7088,51.7442,7500.0
2007-03-15 11:20:00,58.55,58.59,58.53,58.55,7700.0,51.7442,51.7795,51.7265,51.7442,7700.0
2007-03-15 11:25:00,58.54,58.58,58.52,58.57,10600.0,51.7353,51.7707,51.7177,51.7619,10600.0
2007-03-15 11:30:00,58.57,58.57,58.51,58.51,4300.0,51.7619,51.7619,51.7088,51.7088,4300.0
2007-03-15 11:35:00,58.52,58.56,58.51,58.55,10800.0,51.7177,51.753,51.7088,51.7442,10800.0
2007-03-15 11:40:00,58.56,58.57,58.53,58.53,5900.0,51.753,51.7619,51.7265,51.7265,5900.0
2007-03-15 11:45:00,58.53,58.53,58.42,58.42,11200.0,51.7265,51.7265,51.6293,51.6293,11200.0
2007-03-15 11:50:00,58.43,58.5,58.4,58.5,7200.0,51.6381,51.7,51.6116,51.7,7200.0
2007-03-15 11:55:00,58.47,58.49,58.42,58.47,4700.0,51.6735,51.6912,51.6293,51.6735,4700.0
2007-03-15 12:00:00,58.47,58.58,58.47,58.57,35800.0,51.6735,51.7707,51.6735,51.7619,35800.0
2007-03-15 12:05:00,58.58,58.62,58.55,58.55,13000.0,51.7707,51.806,51.7442,51.7442,13000.0
2007-03-15 12:10:00,58.56,58.6,58.55,58.57,7600.0,51.753,51.7884,51.7442,51.7619,7600.0
2007-03-15 12:15:00,58.57,58.61,58.57,58.6,6400.0,51.7619,51.7972,51.7619,51.7884,6400.0
2007-03-15 12:20:00,58.6,58.61,58.59,58.61,9400.0,51.7884,51.7972,51.7795,51.7972,9400.0
2007-03-15 12:25:00,58.61,58.64,58.6,58.64,7800.0,51.7972,51.8237,51.7884,51.8237,7800.0
2007-03-15 12:30:00,58.64,58.67,58.64,58.65,8800.0,51.8237,51.8502,51.8237,51.8326,8800.0
2007-03-15 12:35:00,58.65,58.65,58.62,58.64,14000.0,51.8326,51.8326,51.806,51.8237,14000.0
2007-03-15 12:40:00,58.64,58.67,58.61,58.63,20800.0,51.8237,51.8502,51.7972,51.8149,20800.0
2007-03-15 12:45:00,58.63,58.64,58.58,58.61,15900.0,51.8149,51.8237,51.7707,51.7972,15900.0
2007-03-15 12:50:00,58.61,58.65,58.5,58.62,15900.0,51.7972,51.8326,51.7,51.806,15900.0
2007-03-15 12:55:00,58.63,58.64,58.57,58.64,17700.0,51.8149,51.8237,51.7619,51.8237,17700.0
2007-03-15 13:00:00,58.64,58.65,58.61,58.61,14200.0,51.8237,51.8326,51.7972,51.7972,14200.0
2007-03-15 13:05:00,58.62,58.66,58.61,58.65,17900.0,51.806,51.8414,51.7972,51.8326,17900.0
2007-03-15 13:10:00,58.65,58.67,58.64,58.66,15700.0,51.8326,51.8502,51.8237,51.8414,15700.0
2007-03-15 13:15:00,58.66,58.69,58.66,58.68,7500.0,51.8414,51.8679,51.8414,51.8591,7500.0
2007-03-15 13:20:00,58.68,58.74,58.67,58.69,26000.0,51.8591,51.9121,51.8502,51.8679,26000.0
2007-03-15 13:25:00,58.7,58.75,58.7,58.74,8200.0,51.8767,51.9209,51.8767,51.9121,8200.0
2007-03-15 13:30:00,58.74,58.75,58.7,58.74,10400.0,51.9121,51.9209,51.8767,51.9121,10400.0
2007-03-15 13:35:00,58.73,58.74,58.63,58.63,19900.0,51.9033,51.9121,51.8149,51.8149,19900.0
2007-03-15 13:40:00,58.61,58.7,58.58,58.66,12600.0,51.7972,51.8767,51.7707,51.8414,12600.0
2007-03-15 13:45:00,58.68,58.7,58.66,58.7,6300.0,51.8591,51.8767,51.8414,51.8767,6300.0
2007-03-15 13:50:00,58.7,58.75,58.68,58.73,15700.0,51.8767,51.9209,51.8591,51.9033,15700.0
2007-03-15 13:55:00,58.74,58.82,58.67,58.81,18600.0,51.9121,51.9828,51.8502,51.974,18600.0
2007-03-15 14:00:00,58.81,58.82,58.71,58.78,11000.0,51.974,51.9828,51.8856,51.9474,11000.0
2007-03-15 14:05:00,58.8,58.88,58.78,58.81,7900.0,51.9651,52.0358,51.9474,51.974,7900.0
2007-03-15 14:10:00,58.82,58.82,58.72,58.75,6200.0,51.9828,51.9828,51.8944,51.9209,6200.0
2007-03-15 14:15:00,58.73,58.84,58.71,58.84,5900.0,51.9033,52.0005,51.8856,52.0005,5900.0
2007-03-15 14:20:00,58.83,58.84,58.79,58.79,4800.0,51.9916,52.0005,51.9563,51.9563,4800.0
2007-03-15 14:25:00,58.79,58.83,58.79,58.8,6500.0,51.9563,51.9916,51.9563,51.9651,6500.0
2007-03-15 14:30:00,58.8,58.82,58.78,58.78,4500.0,51.9651,51.9828,51.9474,51.9474,4500.0
2007-03-15 14:35:00,58.8,58.88,58.8,58.88,7400.0,51.9651,52.0358,51.9651,52.0358,7400.0
2007-03-15 14:40:00,58.89,59.04,58.89,59.04,32400.0,52.0447,52.1772,52.0447,52.1772,32400.0
2007-03-15 14:45:00,59.02,59.04,59.0,59.02,3300.0,52.1595,52.1772,52.1419,52.1595,3300.0
2007-03-15 14:50:00,59.03,59.09,59.02,59.02,7200.0,52.1684,52.2214,52.1595,52.1595,7200.0
2007-03-15 14:55:00,59.03,59.07,59.0,59.0,3900.0,52.1684,52.2037,52.1419,52.1419,3900.0
2007-03-15 15:00:00,58.97,58.97,58.9,58.9,13700.0,52.1154,52.1154,52.0535,52.0535,13700.0
2007-03-15 15:05:00,58.9,58.97,58.9,58.91,12500.0,52.0535,52.1154,52.0535,52.0623,12500.0
2007-03-15 15:10:00,58.91,58.93,58.81,58.81,12900.0,52.0623,52.08,51.974,51.974,12900.0
2007-03-15 15:15:00,58.8,58.84,58.77,58.77,14800.0,51.9651,52.0005,51.9386,51.9386,14800.0
2007-03-15 15:20:00,58.76,58.83,58.73,58.79,16700.0,51.9298,51.9916,51.9033,51.9563,16700.0
2007-03-15 15:25:00,58.79,58.8,58.74,58.78,11200.0,51.9563,51.9651,51.9121,51.9474,11200.0
2007-03-15 15:30:00,58.8,58.81,58.76,58.78,9600.0,51.9651,51.974,51.9298,51.9474,9600.0
2007-03-15 15:35:00,58.78,58.79,58.66,58.68,17300.0,51.9474,51.9563,51.8414,51.8591,17300.0
2007-03-15 15:40:00,58.67,58.7,58.66,58.69,18600.0,51.8502,51.8767,51.8414,51.8679,18600.0
2007-03-15 15:45:00,58.69,58.7,58.61,58.7,16200.0,51.8679,51.8767,51.7972,51.8767,16200.0
2007-03-15 15:50:00,58.7,58.7,58.62,58.62,27300.0,51.8767,51.8767,51.806,51.806,27300.0
2007-03-15 15:55:00,58.63,58.65,58.59,58.63,35500.0,51.8149,51.8326,51.7795,51.8149,35500.0
2007-03-16 09:30:00,58.6,58.7,58.3,58.4,297600.0,51.7884,51.8767,51.5232,51.6116,297600.0
2007-03-16 09:35:00,58.4,58.5,57.94,58.42,39200.0,51.6116,51.7,51.2051,51.6293,39200.0
2007-03-16 09:40:00,58.41,58.41,58.24,58.27,26000.0,51.6204,51.6204,51.4702,51.4967,26000.0
2007-03-16 09:45:00,58.23,58.39,58.12,58.35,64600.0,51.4614,51.6028,51.3642,51.5674,64600.0
2007-03-16 09:50:00,58.35,58.52,58.34,58.52,22800.0,51.5674,51.7177,51.5586,51.7177,22800.0
2007-03-16 09:55:00,58.53,58.71,58.53,58.7,23000.0,51.7265,51.8856,51.7265,51.8767,23000.0
2007-03-16 10:00:00,58.69,58.76,58.58,58.61,35000.0,51.8679,51.9298,51.7707,51.7972,35000.0
2007-03-16 10:05:00,58.62,58.89,58.62,58.84,29600.0,51.806,52.0447,51.806,52.0005,29600.0
2007-03-16 10:10:00,58.84,58.86,58.78,58.8,32300.0,52.0005,52.0181,51.9474,51.9651,32300.0
2007-03-16 10:15:00,58.8,58.81,58.72,58.73,26100.0,51.9651,51.974,51.8944,51.9033,26100.0
2007-03-16 10:20:00,58.72,58.77,58.71,58.75,15700.0,51.8944,51.9386,51.8856,51.9209,15700.0
2007-03-16 10:25:00,58.75,58.78,58.7,58.75,13700.0,51.9209,51.9474,51.8767,51.9209,13700.0
2007-03-16 10:30:00,58.75,58.76,58.74,58.75,8600.0,51.9209,51.9298,51.9121,51.9209,8600.0
2007-03-16 10:35:00,58.74,58.75,58.7,58.7,24500.0,51.9121,51.9209,51.8767,51.8767,24500.0
2007-03-16 10:40:00,58.69,58.72,58.6,58.63,30500.0,51.8679,51.8944,51.7884,51.8149,30500.0
2007-03-16 10:45:00,58.63,58.63,58.47,58.57,24800.0,51.8149,51.8149,51.6735,51.7619,24800.0
2007-03-16 10:50:00,58.55,58.56,58.48,58.52,12800.0,51.7442,51.753,51.6823,51.7177,12800.0
2007-03-16 10:55:00,58.52,58.55,58.49,58.52,12000.0,51.7177,51.7442,51.6912,51.7177,12000.0
2007-03-16 11:00:00,58.52,58.52,58.37,58.41,40300.0,51.7177,51.7177,51.5851,51.6204,40300.0
2007-03-16 11:05:00,58.41,58.48,58.41,58.45,21100.0,51.6204,51.6823,51.6204,51.6558,21100.0
2007-03-16 11:10:00,58.45,58.45,58.37,58.45,14100.0,51.6558,51.6558,51.5851,51.6558,14100.0
2007-03-16 11:15:00,58.44,58.47,58.38,58.43,10400.0,51.647,51.6735,51.5939,51.6381,10400.0
2007-03-16 11:20:00,58.42,58.47,58.42,58.45,13100.0,51.6293,51.6735,51.6293,51.6558,13100.0
2007-03-16 11:25:00,58.44,58.45,58.37,58.41,15000.0,51.647,51.6558,51.5851,51.6204,15000.0
2007-03-16 11:30:00,58.42,58.44,58.21,58.24,22200.0,51.6293,51.647,51.4437,51.4702,22200.0
2007-03-16 11:35:00,58.22,58.27,58.14,58.23,36800.0,51.4525,51.4967,51.3818,51.4614,36800.0
2007-03-16 11:40:00,58.25,58.3,58.2,58.28,27000.0,51.479,51.5232,51.4349,51.5056,27000.0
2007-03-16 11:45:00,58.28,58.28,58.23,58.28,9600.0,51.5056,51.5056,51.4614,51.5056,9600.0
2007-03-16 11:50:00,58.27,58.28,58.25,58.25,5700.0,51.4967,51.5056,51.479,51.479,5700.0
2007-03-16 11:55:00,58.25,58.29,58.24,58.28,7200.0,51.479,51.5144,51.4702,51.5056,7200.0
2007-03-16 12:00:00,58.29,58.34,58.26,58.31,19400.0,51.5144,51.5586,51.4879,51.5321,19400.0
2007-03-16 12:05:00,58.31,58.31,58.27,58.28,5100.0,51.5321,51.5321,51.4967,51.5056,5100.0
2007-03-16 12:10:00,58.28,58.32,58.27,58.31,7500.0,51.5056,51.5409,51.4967,51.5321,7500.0
2007-03-16 12:15:00,58.3,58.32,58.27,58.31,6400.0,51.5232,51.5409,51.4967,51.5321,6400.0
2007-03-16 12:20:00,58.3,58.31,58.26,58.26,6500.0,51.5232,51.5321,51.4879,51.4879,6500.0
2007-03-16 12:25:00,58.28,58.32,58.27,58.31,3300.0,51.5056,51.5409,51.4967,51.5321,3300.0
2007-03-16 12:30:00,58.28,58.3,58.14,58.18,29200.0,51.5056,51.5232,51.3818,51.4172,29200.0
2007-03-16 12:35:00,58.19,58.19,58.18,58.19,9500.0,51.426,51.426,51.4172,51.426,9500.0
2007-03-16 12:40:00,58.18,58.2,58.17,58.19,12300.0,51.4172,51.4349,51.4083,51.426,12300.0
2007-03-16 12:45:00,58.2,58.23,58.19,58.2,11400.0,51.4349,51.4614,51.426,51.4349,11400.0
2007-03-16 12:50:00,58.2,58.2,58.17,58.2,9700.0,51.4349,51.4349,51.4083,51.4349,9700.0
2007-03-16 12:55:00,58.19,58.19,58.15,58.15,6900.0,51.426,51.426,51.3907,51.3907,6900.0
2007-03-16 13:00:00,58.16,58.19,58.1,58.1,11900.0,51.3995,51.426,51.3465,51.3465,11900.0
2007-03-16 13:05:00,58.1,58.13,58.09,58.12,10300.0,51.3465,51.373,51.3376,51.3642,10300.0
2007-03-16 13:10:00,58.12,58.14,58.1,58.12,5400.0,51.3642,51.3818,51.3465,51.3642,5400.0
2007-03-16 13:15:00,58.12,58.13,58.0,58.09,13500.0,51.3642,51.373,51.2581,51.3376,13500.0
2007-03-16 13:20:00,58.08,58.15,58.08,58.11,21100.0,51.3288,51.3907,51.3288,51.3553,21100.0
2007-03-16 13:25:00,58.11,58.12,58.09,58.1,7500.0,51.3553,51.3642,51.3376,51.3465,7500.0
2007-03-16 13:30:00,58.1,58.12,58.09,58.1,6700.0,51.3465,51.3642,51.3376,51.3465,6700.0
2007-03-16 13:35:00,58.1,58.18,58.05,58.16,18700.0,51.3465,51.4172,51.3023,51.3995,18700.0
2007-03-16 13:40:00,58.16,58.26,58.15,58.26,11400.0,51.3995,51.4879,51.3907,51.4879,11400.0
2007-03-16 13:45:00,58.26,58.26,58.23,58.24,8000.0,51.4879,51.4879,51.4614,51.4702,8000.0
2007-03-16 13:50:00,58.25,58.26,58.2,58.25,8200.0,51.479,51.4879,51.4349,51.479,8200.0
2007-03-16 13:55:00,58.25,58.25,58.24,58.25,4800.0,51.479,51.479,51.4702,51.479,4800.0
2007-03-16 14:00:00,58.25,58.26,58.23,58.25,6300.0,51.479,51.4879,51.4614,51.479,6300.0
2007-03-16 14:05:00,58.25,58.26,58.22,58.24,10500.0,51.479,51.4879,51.4525,51.4702,10500.0
2007-03-16 14:10:00,58.24,58.24,58.11,58.14,17700.0,51.4702,51.4702,51.3553,51.3818,17700.0
2007-03-16 14:15:00,58.15,58.2,58.14,58.2,18000.0,51.3907,51.4349,51.3818,51.4349,18000.0
2007-03-16 14:20:00,58.2,58.24,58.14,58.22,15900.0,51.4349,51.4702,51.3818,51.4525,15900.0
2007-03-16 14:25:00,58.22,58.25,58.2,58.21,6300.0,51.4525,51.479,51.4349,51.4437,6300.0
2007-03-16 14:30:00,58.21,58.21,58.13,58.18,13000.0,51.4437,51.4437,51.373,51.4172,13000.0
2007-03-16 14:35:00,58.19,58.21,58.16,58.2,7900.0,51.426,51.4437,51.3995,51.4349,7900.0
2007-03-16 14:40:00,58.22,58.22,58.18,58.19,8900.0,51.4525,51.4525,51.4172,51.426,8900.0
2007-03-16 14:45:00,58.19,58.22,58.17,58.18,8400.0,51.426,51.4525,51.4083,51.4172,8400.0
2007-03-16 14:50:00,58.21,58.25,58.19,58.23,10300.0,51.4437,51.479,51.426,51.4614,10300.0
2007-03-16 14:55:00,58.21,58.28,58.21,58.27,13000.0,51.4437,51.5056,51.4437,51.4967,13000.0
2007-03-16 15:00:00,58.27,58.27,58.22,58.22,12900.0,51.4967,51.4967,51.4525,51.4525,12900.0
2007-03-16 15:05:00,58.23,58.25,58.22,58.25,5900.0,51.4614,51.479,51.4525,51.479,5900.0
2007-03-16 15:10:00,58.25,58.27,58.24,58.25,7200.0,51.479,51.4967,51.4702,51.479,7200.0
2007-03-16 15:15:00,58.24,58.29,58.13,58.19,25100.0,51.4702,51.5144,51.373,51.426,25100.0
2007-03-16 15:20:00,58.18,58.33,58.18,58.31,16800.0,51.4172,51.5497,51.4172,51.5321,16800.0
2007-03-16 15:25:00,58.3,58.34,58.3,58.34,10000.0,51.5232,51.5586,51.5232,51.5586,10000.0
2007-03-16 15:30:00,58.36,58.37,58.28,58.29,15400.0,51.5763,51.5851,51.5056,51.5144,15400.0
2007-03-16 15:35:00,58.3,58.3,58.26,58.29,11800.0,51.5232,51.5232,51.4879,51.5144,11800.0
2007-03-16 15:40:00,58.29,58.29,58.18,58.19,19700.0,51.5144,51.5144,51.4172,51.426,19700.0
2007-03-16 15:45:00,58.19,58.21,58.17,58.17,17600.0,51.426,51.4437,51.4083,51.4083,17600.0
2007-03-16 15:50:00,58.18,58.3,58.15,58.25,27300.0,51.4172,51.5232,51.3907,51.479,27300.0
2007-03-16 15:55:00,58.25,58.26,58.18,58.22,27600.0,51.479,51.4879,51.4172,51.4525,27600.0
2007-03-19 09:30:00,58.9,59.0,58.8,58.84,15900.0,52.0535,52.1419,51.9651,52.0005,15900.0
2007-03-19 09:35:00,58.84,58.85,58.54,58.59,16800.0,52.0005,52.0093,51.7353,51.7795,16800.0
2007-03-19 09:40:00,58.57,58.69,58.55,58.63,13800.0,51.7619,51.8679,51.7442,51.8149,13800.0
2007-03-19 09:45:00,58.63,58.72,58.6,58.7,24700.0,51.8149,51.8944,51.7884,51.8767,24700.0
2007-03-19 09:50:00,58.7,58.71,58.59,58.67,13300.0,51.8767,51.8856,51.7795,51.8502,13300.0
2007-03-19 09:55:00,58.68,58.72,58.67,58.69,11600.0,51.8591,51.8944,51.8502,51.8679,11600.0
2007-03-19 10:00:00,58.68,58.75,58.68,58.75,13500.0,51.8591,51.9209,51.8591,51.9209,13500.0
2007-03-19 10:05:00,58.73,58.78,58.72,58.78,14800.0,51.9033,51.9474,51.8944,51.9474,14800.0
2007-03-19 10:10:00,58.78,58.95,58.78,58.91,20600.0,51.9474,52.0977,51.9474,52.0623,20600.0
2007-03-19 10:15:00,58.92,59.0,58.9,59.0,11100.0,52.0712,52.1419,52.0535,52.1419,11100.0
2007-03-19 10:20:00,59.0,59.1,59.0,59.09,11800.0,52.1419,52.2302,52.1419,52.2214,11800.0
2007-03-19 10:25:00,59.09,59.14,59.08,59.08,10400.0,52.2214,52.2656,52.2126,52.2126,10400.0
2007-03-19 10:30:00,59.08,59.08,59.03,59.05,35700.0,52.2126,52.2126,52.1684,52.1861,35700.0
2007-03-19 10:35:00,59.03,59.06,59.02,59.06,8200.0,52.1684,52.1949,52.1595,52.1949,8200.0
2007-03-19 10:40:00,59.06,59.06,58.97,59.0,9200.0,52.1949,52.1949,52.1154,52.1419,9200.0
2007-03-19 10:45:00,59.0,59.0,58.9,58.96,7800.0,52.1419,52.1419,52.0535,52.1065,7800.0
2007-03-19 10:50:00,58.97,58.99,58.94,58.97,14800.0,52.1154,52.133,52.0888,52.1154,14800.0
2007-03-19 10:55:00,58.98,59.0,58.96,58.97,13500.0,52.1242,52.1419,52.1065,52.1154,13500.0
2007-03-19 11:00:00,58.99,59.0,58.91,58.91,21200.0,52.133,52.1419,52.0623,52.0623,21200.0
2007-03-19 11:05:00,58.92,58.92,58.83,58.91,12700.0,52.0712,52.0712,51.9916,52.0623,12700.0
2007-03-19 11:10:00,58.89,58.92,58.83,58.83,12500.0,52.0447,52.0712,51.9916,51.9916,12500.0
2007-03-19 11:15:00,58.84,58.9,58.83,58.9,27100.0,52.0005,52.0535,51.9916,52.0535,27100.0
2007-03-19 11:20:00,58.9,58.98,58.89,58.98,8800.0,52.0535,52.1242,52.0447,52.1242,8800.0
2007-03-19 11:25:00,58.98,59.02,58.94,58.95,11900.0,52.1242,52.1595,52.0888,52.0977,11900.0
2007-03-19 11:30:00,58.96,59.08,58.96,59.08,8900.0,52.1065,52.2126,52.1065,52.2126,8900.0
2007-03-19 11:35:00,59.1,59.28,59.1,59.25,24300.0,52.2302,52.3893,52.2302,52.3628,24300.0
2007-03-19 11:40:00,59.27,59.27,59.22,59.23,5100.0,52.3805,52.3805,52.3363,52.3451,5100.0
2007-03-19 11:45:00,59.23,59.3,59.21,59.3,10300.0,52.3451,52.407,52.3275,52.407,10300.0
2007-03-19 11:50:00,59.31,59.33,59.26,59.26,12800.0,52.4158,52.4335,52.3716,52.3716,12800.0
2007-03-19 11:55:00,59.28,59.3,59.22,59.24,22900.0,52.3893,52.407,52.3363,52.354,22900.0
2007-03-19 12:00:00,59.24,59.24,59.23,59.24,6600.0,52.354,52.354,52.3451,52.354,6600.0
2007-03-19 12:05:00,59.24,59.24,59.21,59.22,9500.0,52.354,52.354,52.3275,52.3363,9500.0
2007-03-19 12:10:00,59.21,59.24,59.2,59.22,14000.0,52.3275,52.354,52.3186,52.3363,14000.0
2007-03-19 12:15:00,59.21,59.24,59.2,59.24,11300.0,52.3275,52.354,52.3186,52.354,11300.0
2007-03-19 12:20:00,59.22,59.25,59.22,59.23,14000.0,52.3363,52.3628,52.3363,52.3451,14000.0
2007-03-19 12:25:00,59.2,59.25,59.2,59.25,29600.0,52.3186,52.3628,52.3186,52.3628,29600.0
2007-03-19 12:30:00,59.24,59.25,59.2,59.21,20500.0,52.354,52.3628,52.3186,52.3275,20500.0
2007-03-19 12:35:00,59.21,59.22,59.19,59.19,6600.0,52.3275,52.3363,52.3098,52.3098,6600.0
2007-03-19 12:40:00,59.19,59.2,59.19,59.19,3400.0,52.3098,52.3186,52.3098,52.3098,3400.0
2007-03-19 12:45:00,59.19,59.2,59.19,59.2,2000.0,52.3098,52.3186,52.3098,52.3186,2000.0
2007-03-19 12:50:00,59.2,59.26,59.19,59.25,12300.0,52.3186,52.3716,52.3098,52.3628,12300.0
2007-03-19 12:55:00,59.27,59.27,59.23,59.26,7700.0,52.3805,52.3805,52.3451,52.3716,7700.0
2007-03-19 13:00:00,59.26,59.26,59.13,59.15,7800.0,52.3716,52.3716,52.2568,52.2744,7800.0
2007-03-19 13:05:00,59.16,59.2,59.15,59.2,4700.0,52.2833,52.3186,52.2744,52.3186,4700.0
2007-03-19 13:10:00,59.2,59.2,59.17,59.18,3500.0,52.3186,52.3186,52.2921,52.3009,3500.0
2007-03-19 13:15:00,59.18,59.18,59.12,59.13,2900.0,52.3009,52.3009,52.2479,52.2568,2900.0
2007-03-19 13:20:00,59.13,59.13,59.05,59.11,12300.0,52.2568,52.2568,52.1861,52.2391,12300.0
2007-03-19 13:25:00,59.12,59.16,59.12,59.13,2100.0,52.2479,52.2833,52.2479,52.2568,2100.0
2007-03-19 13:30:00,59.13,59.17,59.13,59.15,6900.0,52.2568,52.2921,52.2568,52.2744,6900.0
2007-03-19 13:35:00,59.15,59.17,59.14,59.15,4900.0,52.2744,52.2921,52.2656,52.2744,4900.0
2007-03-19 13:40:00,59.15,59.22,59.15,59.19,12400.0,52.2744,52.3363,52.2744,52.3098,12400.0
2007-03-19 13:45:00,59.2,59.21,59.16,59.16,1800.0,52.3186,52.3275,52.2833,52.2833,1800.0
2007-03-19 13:50:00,59.16,59.16,59.14,59.15,2800.0,52.2833,52.2833,52.2656,52.2744,2800.0
2007-03-19 13:55:00,59.16,59.17,59.13,59.14,14600.0,52.2833,52.2921,52.2568,52.2656,14600.0
2007-03-19 14:00:00,59.15,59.18,59.15,59.17,4400.0,52.2744,52.3009,52.2744,52.2921,4400.0
2007-03-19 14:05:00,59.17,59.19,59.16,59.19,5600.0,52.2921,52.3098,52.2833,52.3098,5600.0
2007-03-19 14:10:00,59.19,59.19,59.17,59.18,3900.0,52.3098,52.3098,52.2921,52.3009,3900.0
2007-03-19 14:15:00,59.16,59.16,59.06,59.06,6100.0,52.2833,52.2833,52.1949,52.1949,6100.0
2007-03-19 14:20:00,59.07,59.08,59.03,59.03,11000.0,52.2037,52.2126,52.1684,52.1684,11000.0
2007-03-19 14:25:00,59.01,59.02,58.94,58.94,9200.0,52.1507,52.1595,52.0888,52.0888,9200.0
2007-03-19 14:30:00,58.95,59.06,58.95,59.04,9100.0,52.0977,52.1949,52.0977,52.1772,9100.0
2007-03-19 14:35:00,59.04,59.05,59.03,59.05,10700.0,52.1772,52.1861,52.1684,52.1861,10700.0
2007-03-19 14:40:00,59.05,59.05,59.02,59.02,4300.0,52.1861,52.1861,52.1595,52.1595,4300.0
2007-03-19 14:45:00,59.03,59.05,59.02,59.05,7100.0,52.1684,52.1861,52.1595,52.1861,7100.0
2007-03-19 14:50:00,59.04,59.09,58.98,59.0,15400.0,52.1772,52.2214,52.1242,52.1419,15400.0
2007-03-19 14:55:00,59.0,59.01,58.97,58.98,16400.0,52.1419,52.1507,52.1154,52.1242,16400.0
2007-03-19 15:00:00,58.96,58.97,58.94,58.95,18100.0,52.1065,52.1154,52.0888,52.0977,18100.0
2007-03-19 15:05:00,58.94,58.95,58.88,58.89,9800.0,52.0888,52.0977,52.0358,52.0447,9800.0
2007-03-19 15:10:00,58.88,58.9,58.87,58.88,15200.0,52.0358,52.0535,52.027,52.0358,15200.0
2007-03-19 15:15:00,58.88,58.88,58.84,58.87,12800.0,52.0358,52.0358,52.0005,52.027,12800.0
2007-03-19 15:20:00,58.87,58.92,58.86,58.86,15700.0,52.027,52.0712,52.0181,52.0181,15700.0
2007-03-19 15:25:00,58.86,58.9,58.82,58.86,24500.0,52.0181,52.0535,51.9828,52.0181,24500.0
2007-03-19 15:30:00,58.88,58.88,58.84,58.85,24200.0,52.0358,52.0358,52.0005,52.0093,24200.0
2007-03-19 15:35:00,58.85,58.9,58.81,58.82,65300.0,52.0093,52.0535,51.974,51.9828,65300.0
2007-03-19 15:40:00,58.82,58.9,58.8,58.88,33400.0,51.9828,52.0535,51.9651,52.0358,33400.0
2007-03-19 15:45:00,58.89,58.9,58.84,58.87,36400.0,52.0447,52.0535,52.0005,52.027,36400.0
2007-03-19 15:50:00,58.86,58.87,58.75,58.77,45500.0,52.0181,52.027,51.9209,51.9386,45500.0
2007-03-19 15:55:00,58.77,58.84,58.77,58.84,68600.0,51.9386,52.0005,51.9386,52.0005,68600.0
2007-03-20 09:30:00,58.86,58.86,58.42,58.58,21600.0,52.0181,52.0181,51.6293,51.7707,21600.0
2007-03-20 09:35:00,58.57,58.75,58.57,58.66,18800.0,51.7619,51.9209,51.7619,51.8414,18800.0
2007-03-20 09:40:00,58.68,58.7,58.55,58.55,16100.0,51.8591,51.8767,51.7442,51.7442,16100.0
2007-03-20 09:45:00,58.56,58.58,58.42,58.42,30200.0,51.753,51.7707,51.6293,51.6293,30200.0
2007-03-20 09:50:00,58.43,58.45,58.18,58.18,43700.0,51.6381,51.6558,51.4172,51.4172,43700.0
2007-03-20 09:55:00,58.19,58.31,57.98,57.98,46600.0,51.426,51.5321,51.2404,51.2404,46600.0
2007-03-20 10:00:00,58.0,58.02,57.85,57.96,35400.0,51.2581,51.2758,51.1255,51.2228,35400.0
2007-03-20 10:05:00,57.97,58.08,57.89,58.06,32800.0,51.2316,51.3288,51.1609,51.3111,32800.0
2007-03-20 10:10:00,58.04,58.04,57.84,57.93,39500.0,51.2935,51.2935,51.1167,51.1962,39500.0
2007-03-20 10:15:00,57.91,58.01,57.91,57.96,16500.0,51.1786,51.2669,51.1786,51.2228,16500.0
2007-03-20 10:20:00,57.95,57.97,57.84,57.86,10100.0,51.2139,51.2316,51.1167,51.1344,10100.0
2007-03-20 10:25:00,57.84,57.92,57.84,57.88,18000.0,51.1167,51.1874,51.1167,51.1521,18000.0
2007-03-20 10:30:00,57.91,57.93,57.88,57.89,10900.0,51.1786,51.1962,51.1521,51.1609,10900.0
2007-03-20 10:35:00,57.89,57.95,57.85,57.9,13100.0,51.1609,51.2139,51.1255,51.1697,13100.0
2007-03-20 10:40:00,57.91,57.95,57.88,57.95,19000.0,51.1786,51.2139,51.1521,51.2139,19000.0
2007-03-20 10:45:00,57.94,57.95,57.88,57.91,19200.0,51.2051,51.2139,51.1521,51.1786,19200.0
2007-03-20 10:50:00,57.92,58.1,57.92,58.02,17900.0,51.1874,51.3465,51.1874,51.2758,17900.0
2007-03-20 10:55:00,58.02,58.09,58.01,58.08,11900.0,51.2758,51.3376,51.2669,51.3288,11900.0
2007-03-20 11:00:00,58.09,58.13,58.03,58.12,15700.0,51.3376,51.373,51.2846,51.3642,15700.0
2007-03-20 11:05:00,58.12,58.17,58.09,58.14,22700.0,51.3642,51.4083,51.3376,51.3818,22700.0
2007-03-20 11:10:00,58.13,58.24,58.13,58.21,19400.0,51.373,51.4702,51.373,51.4437,19400.0
2007-03-20 11:15:00,58.18,58.2,58.16,58.19,6800.0,51.4172,51.4349,51.3995,51.426,6800.0
2007-03-20 11:20:00,58.19,58.23,58.15,58.16,13700.0,51.426,51.4614,51.3907,51.3995,13700.0
2007-03-20 11:25:00,58.16,58.19,58.14,58.18,21800.0,51.3995,51.426,51.3818,51.4172,21800.0
2007-03-20 11:30:00,58.19,58.22,58.15,58.19,13700.0,51.426,51.4525,51.3907,51.426,13700.0
2007-03-20 11:35:00,58.17,58.19,58.12,58.13,34700.0,51.4083,51.426,51.3642,51.373,34700.0
2007-03-20 11:40:00,58.13,58.13,58.08,58.1,13700.0,51.373,51.373,51.3288,51.3465,13700.0
2007-03-20 11:45:00,58.1,58.12,58.06,58.06,14000.0,51.3465,51.3642,51.3111,51.3111,14000.0
2007-03-20 11:50:00,58.06,58.07,58.0,58.0,15100.0,51.3111,51.32,51.2581,51.2581,15100.0
2007-03-20 11:55:00,58.0,58.07,58.0,58.04,18900.0,51.2581,51.32,51.2581,51.2935,18900.0
2007-03-20 12:00:00,58.02,58.02,57.93,57.96,30100.0,51.2758,51.2758,51.1962,51.2228,30100.0
2007-03-20 12:05:00,57.96,58.12,57.93,58.1,11300.0,51.2228,51.3642,51.1962,51.3465,11300.0
2007-03-20 12:10:00,58.11,58.18,58.05,58.18,11100.0,51.3553,51.4172,51.3023,51.4172,11100.0
2007-03-20 12:15:00,58.18,58.23,58.15,58.22,7800.0,51.4172,51.4614,51.3907,51.4525,7800.0
2007-03-20 12:20:00,58.23,58.26,58.21,58.25,10800.0,51.4614,51.4879,51.4437,51.479,10800.0
2007-03-20 12:25:00,58.25,58.31,58.22,58.3,20000.0,51.479,51.5321,51.4525,51.5232,20000.0
2007-03-20 12:30:00,58.3,58.36,58.27,58.29,26100.0,51.5232,51.5763,51.4967,51.5144,26100.0
2007-03-20 12:35:00,58.27,58.34,58.26,58.33,17100.0,51.4967,51.5586,51.4879,51.5497,17100.0
2007-03-20 12:40:00,58.33,58.33,58.27,58.29,11800.0,51.5497,51.5497,51.4967,51.5144,11800.0
2007-03-20 12:45:00,58.3,58.34,58.28,58.32,11600.0,51.5232,51.5586,51.5056,51.5409,11600.0
2007-03-20 12:50:00,58.33,58.34,58.28,58.28,18900.0,51.5497,51.5586,51.5056,51.5056,18900.0
2007-03-20 12:55:00,58.28,58.34,58.28,58.33,23600.0,51.5056,51.5586,51.5056,51.5497,23600.0
2007-03-20 13:00:00,58.34,58.38,58.28,58.28,20100.0,51.5586,51.5939,51.5056,51.5056,20100.0
2007-03-20 13:05:00,58.28,58.32,58.15,58.17,20200.0,51.5056,51.5409,51.3907,51.4083,20200.0
2007-03-20 13:10:00,58.15,58.15,57.99,58.01,19900.0,51.3907,51.3907,51.2493,51.2669,19900.0
2007-03-20 13:15:00,58.0,58.02,57.95,58.01,14100.0,51.2581,51.2758,51.2139,51.2669,14100.0
2007-03-20 13:20:00,58.03,58.17,57.96,58.15,30000.0,51.2846,51.4083,51.2228,51.3907,30000.0
2007-03-20 13:25:00,58.14,58.19,58.12,58.14,19400.0,51.3818,51.426,51.3642,51.3818,19400.0
2007-03-20 13:30:00,58.15,58.19,58.11,58.13,31300.0,51.3907,51.426,51.3553,51.373,31300.0
2007-03-20 13:35:00,58.14,58.29,58.1,58.29,9800.0,51.3818,51.5144,51.3465,51.5144,9800.0
2007-03-20 13:40:00,58.29,58.35,58.29,58.31,29000.0,51.5144,51.5674,51.5144,51.5321,29000.0
2007-03-20 13:45:00,58.33,58.33,58.27,58.29,12800.0,51.5497,51.5497,51.4967,51.5144,12800.0
2007-03-20 13:50:00,58.28,58.28,58.24,58.25,6200.0,51.5056,51.5056,51.4702,51.479,6200.0
2007-03-20 13:55:00,58.25,58.3,58.24,58.3,14900.0,51.479,51.5232,51.4702,51.5232,14900.0
2007-03-20 14:00:00,58.29,58.3,58.22,58.25,11300.0,51.5144,51.5232,51.4525,51.479,11300.0
2007-03-20 14:05:00,58.25,58.3,58.25,58.3,22400.0,51.479,51.5232,51.479,51.5232,22400.0
2007-03-20 14:10:00,58.3,58.33,58.27,58.3,14600.0,51.5232,51.5497,51.4967,51.5232,14600.0
2007-03-20 14:15:00,58.3,58.31,58.25,58.26,12500.0,51.5232,51.5321,51.479,51.4879,12500.0
2007-03-20 14:20:00,58.27,58.28,58.25,58.26,13000.0,51.4967,51.5056,51.479,51.4879,13000.0
2007-03-20 14:25:00,58.26,58.3,58.26,58.27,21600.0,51.4879,51.5232,51.4879,51.4967,21600.0
2007-03-20 14:30:00,58.29,58.3,58.26,58.26,12700.0,51.5144,51.5232,51.4879,51.4879,12700.0
2007-03-20 14:35:00,58.25,58.28,58.23,58.25,15300.0,51.479,51.5056,51.4614,51.479,15300.0
2007-03-20 14:40:00,58.26,58.28,58.19,58.28,19500.0,51.4879,51.5056,51.426,51.5056,19500.0
2007-03-20 14:45:00,58.26,58.3,58.21,58.22,12000.0,51.4879,51.5232,51.4437,51.4525,12000.0
2007-03-20 14:50:00,58.21,58.25,58.16,58.23,23700.0,51.4437,51.479,51.3995,51.4614,23700.0
2007-03-20 14:55:00,58.22,58.24,58.13,58.15,22800.0,51.4525,51.4702,51.373,51.3907,22800.0
2007-03-20 15:00:00,58.15,58.15,58.04,58.1,30800.0,51.3907,51.3907,51.2935,51.3465,30800.0
2007-03-20 15:05:00,58.1,58.14,58.07,58.09,38800.0,51.3465,51.3818,51.32,51.3376,38800.0
2007-03-20 15:10:00,58.09,58.1,58.04,58.07,19100.0,51.3376,51.3465,51.2935,51.32,19100.0
2007-03-20 15:15:00,58.06,58.06,57.98,58.0,21600.0,51.3111,51.3111,51.2404,51.2581,21600.0
2007-03-20 15:20:00,58.0,58.0,57.93,57.96,26600.0,51.2581,51.2581,51.1962,51.2228,26600.0
2007-03-20 15:25:00,57.95,57.96,57.93,57.95,36800.0,51.2139,51.2228,51.1962,51.2139,36800.0
2007-03-20 15:30:00,57.96,58.02,57.93,57.98,51400.0,51.2228,51.2758,51.1962,51.2404,51400.0
2007-03-20 15:35:00,57.98,58.01,57.97,57.99,43500.0,51.2404,51.2669,51.2316,51.2493,43500.0
2007-03-20 15:40:00,57.99,58.03,57.98,58.0,34600.0,51.2493,51.2846,51.2404,51.2581,34600.0
2007-03-20 15:45:00,57.99,58.01,57.98,57.99,48100.0,51.2493,51.2669,51.2404,51.2493,48100.0
2007-03-20 15:50:00,57.99,58.0,57.97,57.99,45400.0,51.2493,51.2581,51.2316,51.2493,45400.0
2007-03-20 15:55:00,57.99,58.0,57.96,58.0,41700.0,51.2493,51.2581,51.2228,51.2581,41700.0
2007-03-21 09:30:00,57.9,57.99,57.69,57.92,45900.0,51.1697,51.2493,50.9841,51.1874,45900.0
2007-03-21 09:35:00,57.89,57.98,57.78,57.83,37300.0,51.1609,51.2404,51.0637,51.1079,37300.0
2007-03-21 09:40:00,57.83,57.89,57.43,57.54,54900.0,51.1079,51.1609,50.7544,50.8516,54900.0
2007-03-21 09:45:00,57.54,57.64,57.49,57.6,52300.0,50.8516,50.94,50.8074,50.9046,52300.0
2007-03-21 09:50:00,57.6,57.6,57.38,57.56,85000.0,50.9046,50.9046,50.7102,50.8693,85000.0
2007-03-21 09:55:00,57.53,57.53,57.31,57.35,25700.0,50.8427,50.8427,50.6483,50.6837,25700.0
2007-03-21 10:00:00,57.34,57.37,57.15,57.24,56500.0,50.6748,50.7013,50.5069,50.5864,56500.0
2007-03-21 10:05:00,57.22,57.24,57.1,57.12,58500.0,50.5688,50.5864,50.4627,50.4804,58500.0
2007-03-21 10:10:00,57.14,57.27,57.13,57.2,38200.0,50.4981,50.613,50.4892,50.5511,38200.0
2007-03-21 10:15:00,57.19,57.21,57.12,57.16,17400.0,50.5423,50.5599,50.4804,50.5157,17400.0
2007-03-21 10:20:00,57.16,57.16,57.11,57.12,26400.0,50.5157,50.5157,50.4716,50.4804,26400.0
2007-03-21 10:25:00,57.12,57.15,57.07,57.12,33300.0,50.4804,50.5069,50.4362,50.4804,33300.0
2007-03-21 10:30:00,57.14,57.25,57.12,57.17,48700.0,50.4981,50.5953,50.4804,50.5246,48700.0
2007-03-21 10:35:00,57.16,57.32,57.16,57.16,35000.0,50.5157,50.6572,50.5157,50.5157,35000.0
2007-03-21 10:40:00,57.17,57.22,56.93,56.94,54200.0,50.5246,50.5688,50.3125,50.3213,54200.0
2007-03-21 10:45:00,56.93,57.1,56.87,57.07,67700.0,50.3125,50.4627,50.2595,50.4362,67700.0
2007-03-21 10:50:00,57.07,57.15,57.07,57.08,35300.0,50.4362,50.5069,50.4362,50.445,35300.0
2007-03-21 10:55:00,57.07,57.1,57.02,57.1,22300.0,50.4362,50.4627,50.392,50.4627,22300.0
2007-03-21 11:00:00,57.1,57.11,57.0,57.0,40200.0,50.4627,50.4716,50.3743,50.3743,40200.0
2007-03-21 11:05:00,57.0,57.01,56.85,56.87,34700.0,50.3743,50.3832,50.2418,50.2595,34700.0
2007-03-21 11:10:00,56.87,56.99,56.86,56.94,24800.0,50.2595,50.3655,50.2506,50.3213,24800.0
2007-03-21 11:15:00,56.94,56.94,56.89,56.93,14300.0,50.3213,50.3213,50.2771,50.3125,14300.0
2007-03-21 11:20:00,56.95,56.99,56.94,56.94,11900.0,50.3302,50.3655,50.3213,50.3213,11900.0
2007-03-21 11:25:00,56.94,56.95,56.91,56.94,10400.0,50.3213,50.3302,50.2948,50.3213,10400.0
2007-03-21 11:30:00,56.93,57.09,56.93,57.07,31700.0,50.3125,50.4539,50.3125,50.4362,31700.0
2007-03-21 11:35:00,57.07,57.08,56.99,57.05,26300.0,50.4362,50.445,50.3655,50.4185,26300.0
2007-03-21 11:40:00,57.04,57.04,56.98,57.03,18700.0,50.4097,50.4097,50.3567,50.4009,18700.0
2007-03-21 11:45:00,57.02,57.03,56.98,57.0,27000.0,50.392,50.4009,50.3567,50.3743,27000.0
2007-03-21 11:50:00,56.99,57.01,56.98,56.99,22800.0,50.3655,50.3832,50.3567,50.3655,22800.0
2007-03-21 11:55:00,57.0,57.0,56.98,57.0,22200.0,50.3743,50.3743,50.3567,50.3743,22200.0
2007-03-21 12:00:00,57.0,57.0,56.95,56.95,27800.0,50.3743,50.3743,50.3302,50.3302,27800.0
2007-03-21 12:05:00,56.96,56.98,56.93,56.96,29000.0,50.339,50.3567,50.3125,50.339,29000.0
2007-03-21 12:10:00,56.98,57.0,56.95,56.99,18500.0,50.3567,50.3743,50.3302,50.3655,18500.0
2007-03-21 12:15:00,56.98,56.99,56.88,56.9,25100.0,50.3567,50.3655,50.2683,50.286,25100.0
2007-03-21 12:20:00,56.9,56.93,56.89,56.91,12800.0,50.286,50.3125,50.2771,50.2948,12800.0
2007-03-21 12:25:00,56.92,56.94,56.88,56.9,13800.0,50.3036,50.3213,50.2683,50.286,13800.0
2007-03-21 12:30:00,56.91,56.94,56.89,56.9,11400.0,50.2948,50.3213,50.2771,50.286,11400.0
2007-03-21 12:35:00,56.89,56.96,56.88,56.89,19400.0,50.2771,50.339,50.2683,50.2771,19400.0
2007-03-21 12:40:00,56.9,56.99,56.88,56.99,28100.0,50.286,50.3655,50.2683,50.3655,28100.0
2007-03-21 12:45:00,56.98,57.0,56.92,56.94,23100.0,50.3567,50.3743,50.3036,50.3213,23100.0
2007-03-21 12:50:00,56.94,56.96,56.91,56.94,19200.0,50.3213,50.339,50.2948,50.3213,19200.0
2007-03-21 12:55:00,56.95,57.0,56.94,56.95,27700.0,50.3302,50.3743,50.3213,50.3302,27700.0
2007-03-21 13:00:00,56.95,57.0,56.95,56.98,19800.0,50.3302,50.3743,50.3302,50.3567,19800.0
2007-03-21 13:05:00,56.99,57.0,56.98,56.99,17300.0,50.3655,50.3743,50.3567,50.3655,17300.0
2007-03-21 13:10:00,57.0,57.0,56.97,56.97,19500.0,50.3743,50.3743,50.3478,50.3478,19500.0
2007-03-21 13:15:00,56.98,57.0,56.97,56.98,8300.0,50.3567,50.3743,50.3478,50.3567,8300.0
2007-03-21 13:20:00,56.98,56.99,56.96,56.98,13900.0,50.3567,50.3655,50.339,50.3567,13900.0
2007-03-21 13:25:00,56.97,56.97,56.93,56.95,22400.0,50.3478,50.3478,50.3125,50.3302,22400.0
2007-03-21 13:30:00,56.94,56.96,56.93,56.96,9300.0,50.3213,50.339,50.3125,50.339,9300.0
2007-03-21 13:35:00,56.95,56.97,56.94,56.95,17100.0,50.3302,50.3478,50.3213,50.3302,17100.0
2007-03-21 13:40:00,56.96,56.99,56.95,56.98,13600.0,50.339,50.3655,50.3302,50.3567,13600.0
2007-03-21 13:45:00,56.98,57.0,56.96,56.99,16400.0,50.3567,50.3743,50.339,50.3655,16400.0
2007-03-21 13:50:00,56.97,56.99,56.94,56.97,15200.0,50.3478,50.3655,50.3213,50.3478,15200.0
2007-03-21 13:55:00,56.97,57.0,56.96,56.99,24800.0,50.3478,50.3743,50.339,50.3655,24800.0
2007-03-21 14:00:00,56.99,57.06,56.99,57.04,26100.0,50.3655,50.4274,50.3655,50.4097,26100.0
2007-03-21 14:05:00,57.06,57.08,56.97,56.97,36200.0,50.4274,50.445,50.3478,50.3478,36200.0
2007-03-21 14:10:00,56.98,57.02,56.87,56.87,16100.0,50.3567,50.392,50.2595,50.2595,16100.0
2007-03-21 14:15:00,56.87,57.21,56.87,57.03,66400.0,50.2595,50.5599,50.2595,50.4009,66400.0
2007-03-21 14:20:00,57.06,57.21,57.04,57.19,58900.0,50.4274,50.5599,50.4097,50.5423,58900.0
2007-03-21 14:25:00,57.19,57.35,57.18,57.2,84000.0,50.5423,50.6837,50.5334,50.5511,84000.0
2007-03-21 14:30:00,57.21,57.32,57.2,57.29,41700.0,50.5599,50.6572,50.5511,50.6306,41700.0
2007-03-21 14:35:00,57.29,57.32,57.23,57.29,48500.0,50.6306,50.6572,50.5776,50.6306,48500.0
2007-03-21 14:40:00,57.29,57.41,57.27,57.4,47100.0,50.6306,50.7367,50.613,50.7279,47100.0
2007-03-21 14:45:00,57.39,57.41,57.25,57.3,34200.0,50.719,50.7367,50.5953,50.6395,34200.0
2007-03-21 14:50:00,57.31,57.35,57.3,57.35,36200.0,50.6483,50.6837,50.6395,50.6837,36200.0
2007-03-21 14:55:00,57.35,57.46,57.34,57.45,48700.0,50.6837,50.7809,50.6748,50.772,48700.0
2007-03-21 15:00:00,57.45,57.58,57.35,57.42,40000.0,50.772,50.8869,50.6837,50.7455,40000.0
2007-03-21 15:05:00,57.41,57.48,57.37,57.45,22800.0,50.7367,50.7986,50.7013,50.772,22800.0
2007-03-21 15:10:00,57.46,57.46,57.27,57.38,38800.0,50.7809,50.7809,50.613,50.7102,38800.0
2007-03-21 15:15:00,57.39,57.42,57.37,57.38,12600.0,50.719,50.7455,50.7013,50.7102,12600.0
2007-03-21 15:20:00,57.37,57.4,57.35,57.38,22700.0,50.7013,50.7279,50.6837,50.7102,22700.0
2007-03-21 15:25:00,57.39,57.4,57.31,57.35,31600.0,50.719,50.7279,50.6483,50.6837,31600.0
2007-03-21 15:30:00,57.35,57.45,57.29,57.44,79000.0,50.6837,50.772,50.6306,50.7632,79000.0
2007-03-21 15:35:00,57.44,57.52,57.42,57.47,63200.0,50.7632,50.8339,50.7455,50.7897,63200.0
2007-03-21 15:40:00,57.48,57.53,57.47,57.49,39100.0,50.7986,50.8427,50.7897,50.8074,39100.0
2007-03-21 15:45:00,57.49,57.5,57.48,57.5,27300.0,50.8074,50.8162,50.7986,50.8162,27300.0
2007-03-21 15:50:00,57.5,57.52,57.43,57.51,54500.0,50.8162,50.8339,50.7544,50.8251,54500.0
2007-03-21 15:55:00,57.51,57.64,57.51,57.57,27800.0,50.8251,50.94,50.8251,50.8781,27800.0
2007-03-22 09:30:00,57.7,57.7,57.55,57.62,37000.0,50.993,50.993,50.8604,50.9223,37000.0
2007-03-22 09:35:00,57.59,57.69,57.49,57.65,48100.0,50.8958,50.9841,50.8074,50.9488,48100.0
2007-03-22 09:40:00,57.69,58.0,57.65,58.0,26700.0,50.9841,51.2581,50.9488,51.2581,26700.0
2007-03-22 09:45:00,57.99,58.3,57.99,58.26,38900.0,51.2493,51.5232,51.2493,51.4879,38900.0
2007-03-22 09:50:00,58.26,58.6,58.25,58.55,40800.0,51.4879,51.7884,51.479,51.7442,40800.0
2007-03-22 09:55:00,58.55,58.55,58.3,58.34,26000.0,51.7442,51.7442,51.5232,51.5586,26000.0
2007-03-22 10:00:00,58.32,58.34,58.23,58.24,22400.0,51.5409,51.5586,51.4614,51.4702,22400.0
2007-03-22 10:05:00,58.23,58.28,58.12,58.2,29500.0,51.4614,51.5056,51.3642,51.4349,29500.0
2007-03-22 10:10:00,58.19,58.31,58.18,58.23,79000.0,51.426,51.5321,51.4172,51.4614,79000.0
2007-03-22 10:15:00,58.23,58.36,58.23,58.3,39800.0,51.4614,51.5763,51.4614,51.5232,39800.0
2007-03-22 10:20:00,58.3,58.35,58.25,58.26,23800.0,51.5232,51.5674,51.479,51.4879,23800.0
2007-03-22 10:25:00,58.27,58.32,58.23,58.28,27400.0,51.4967,51.5409,51.4614,51.5056,27400.0
2007-03-22 10:30:00,58.28,58.3,58.23,58.25,31100.0,51.5056,51.5232,51.4614,51.479,31100.0
2007-03-22 10:35:00,58.23,58.24,58.13,58.15,34000.0,51.4614,51.4702,51.373,51.3907,34000.0
2007-03-22 10:40:00,58.15,58.23,58.12,58.13,24200.0,51.3907,51.4614,51.3642,51.373,24200.0
2007-03-22 10:45:00,58.13,58.21,58.12,58.17,38600.0,51.373,51.4437,51.3642,51.4083,38600.0
2007-03-22 10:50:00,58.14,58.14,58.03,58.04,23600.0,51.3818,51.3818,51.2846,51.2935,23600.0
2007-03-22 10:55:00,58.04,58.06,57.96,58.01,69100.0,51.2935,51.3111,51.2228,51.2669,69100.0
2007-03-22 11:00:00,58.0,58.06,58.0,58.01,24500.0,51.2581,51.3111,51.2581,51.2669,24500.0
2007-03-22 11:05:00,58.02,58.11,58.0,58.11,33500.0,51.2758,51.3553,51.2581,51.3553,33500.0
2007-03-22 11:10:00,58.13,58.26,58.11,58.24,30700.0,51.373,51.4879,51.3553,51.4702,30700.0
2007-03-22 11:15:00,58.25,58.25,58.18,58.2,17600.0,51.479,51.479,51.4172,51.4349,17600.0
2007-03-22 11:20:00,58.2,58.22,58.18,58.21,43600.0,51.4349,51.4525,51.4172,51.4437,43600.0
2007-03-22 11:25:00,58.19,58.2,58.12,58.2,22300.0,51.426,51.4349,51.3642,51.4349,22300.0
2007-03-22 11:30:00,58.18,58.22,58.16,58.2,22100.0,51.4172,51.4525,51.3995,51.4349,22100.0
2007-03-22 11:35:00,58.22,58.22,58.17,58.17,6200.0,51.4525,51.4525,51.4083,51.4083,6200.0
2007-03-22 11:40:00,58.18,58.27,58.17,58.25,28400.0,51.4172,51.4967,51.4083,51.479,28400.0
2007-03-22 11:45:00,58.25,58.28,58.22,58.28,14100.0,51.479,51.5056,51.4525,51.5056,14100.0
2007-03-22 11:50:00,58.28,58.28,58.25,58.26,20300.0,51.5056,51.5056,51.479,51.4879,20300.0
2007-03-22 11:55:00,58.26,58.3,58.25,58.3,19300.0,51.4879,51.5232,51.479,51.5232,19300.0
2007-03-22 12:00:00,58.3,58.35,58.28,58.35,15800.0,51.5232,51.5674,51.5056,51.5674,15800.0
2007-03-22 12:05:00,58.35,58.45,58.34,58.45,14900.0,51.5674,51.6558,51.5586,51.6558,14900.0
2007-03-22 12:10:00,58.44,58.5,58.44,58.48,18500.0,51.647,51.7,51.647,51.6823,18500.0
2007-03-22 12:15:00,58.47,58.5,58.44,58.48,16400.0,51.6735,51.7,51.647,51.6823,16400.0
2007-03-22 12:20:00,58.48,58.51,58.48,58.51,12700.0,51.6823,51.7088,51.6823,51.7088,12700.0
2007-03-22 12:25:00,58.51,58.54,58.49,58.54,6000.0,51.7088,51.7353,51.6912,51.7353,6000.0
2007-03-22 12:30:00,58.54,58.63,58.53,58.54,13300.0,51.7353,51.8149,51.7265,51.7353,13300.0
2007-03-22 12:35:00,58.55,58.69,58.53,58.67,13100.0,51.7442,51.8679,51.7265,51.8502,13100.0
2007-03-22 12:40:00,58.67,58.76,58.66,58.69,19800.0,51.8502,51.9298,51.8414,51.8679,19800.0
2007-03-22 12:45:00,58.66,58.69,58.64,58.69,9800.0,51.8414,51.8679,51.8237,51.8679,9800.0
2007-03-22 12:50:00,58.69,58.73,58.65,58.71,16300.0,51.8679,51.9033,51.8326,51.8856,16300.0
2007-03-22 12:55:00,58.71,58.75,58.66,58.66,8400.0,51.8856,51.9209,51.8414,51.8414,8400.0
2007-03-22 13:00:00,58.67,58.71,58.67,58.69,11400.0,51.8502,51.8856,51.8502,51.8679,11400.0
2007-03-22 13:05:00,58.69,58.71,58.67,58.71,14900.0,51.8679,51.8856,51.8502,51.8856,14900.0
2007-03-22 13:10:00,58.69,58.77,58.69,58.75,11000.0,51.8679,51.9386,51.8679,51.9209,11000.0
2007-03-22 13:15:00,58.75,58.76,58.67,58.73,16800.0,51.9209,51.9298,51.8502,51.9033,16800.0
2007-03-22 13:20:00,58.73,58.79,58.73,58.75,14600.0,51.9033,51.9563,51.9033,51.9209,14600.0
2007-03-22 13:25:00,58.75,58.79,58.73,58.79,8700.0,51.9209,51.9563,51.9033,51.9563,8700.0
2007-03-22 13:30:00,58.8,58.83,58.76,58.82,23200.0,51.9651,51.9916,51.9298,51.9828,23200.0
2007-03-22 13:35:00,58.82,58.94,58.82,58.89,30600.0,51.9828,52.0888,51.9828,52.0447,30600.0
2007-03-22 13:40:00,58.88,58.89,58.78,58.86,21700.0,52.0358,52.0447,51.9474,52.0181,21700.0
2007-03-22 13:45:00,58.86,58.94,58.85,58.92,11800.0,52.0181,52.0888,52.0093,52.0712,11800.0
2007-03-22 13:50:00,58.92,59.0,58.92,58.98,16500.0,52.0712,52.1419,52.0712,52.1242,16500.0
2007-03-22 13:55:00,58.97,59.03,58.94,59.01,16900.0,52.1154,52.1684,52.0888,52.1507,16900.0
2007-03-22 14:00:00,59.01,59.11,59.0,59.03,48400.0,52.1507,52.2391,52.1419,52.1684,48400.0
2007-03-22 14:05:00,59.04,59.14,59.04,59.08,23000.0,52.1772,52.2656,52.1772,52.2126,23000.0
2007-03-22 14:10:00,59.09,59.12,59.03,59.03,21600.0,52.2214,52.2479,52.1684,52.1684,21600.0
2007-03-22 14:15:00,59.02,59.14,59.0,59.12,33300.0,52.1595,52.2656,52.1419,52.2479,33300.0
2007-03-22 14:20:00,59.11,59.15,59.08,59.13,23300.0,52.2391,52.2744,52.2126,52.2568,23300.0
2007-03-22 14:25:00,59.12,59.22,59.11,59.14,34300.0,52.2479,52.3363,52.2391,52.2656,34300.0
2007-03-22 14:30:00,59.15,59.33,59.15,59.33,41300.0,52.2744,52.4335,52.2744,52.4335,41300.0
2007-03-22 14:35:00,59.33,59.44,59.25,59.39,74600.0,52.4335,52.5307,52.3628,52.4865,74600.0
2007-03-22 14:40:00,59.37,59.49,59.35,59.49,42100.0,52.4689,52.5749,52.4512,52.5749,42100.0
2007-03-22 14:45:00,59.48,59.5,59.42,59.46,42900.0,52.5661,52.5837,52.513,52.5484,42900.0
2007-03-22 14:50:00,59.46,59.58,59.4,59.56,79700.0,52.5484,52.6544,52.4954,52.6368,79700.0
2007-03-22 14:55:00,59.55,59.7,59.52,59.68,54400.0,52.6279,52.7605,52.6014,52.7428,54400.0
2007-03-22 15:00:00,59.68,59.8,59.64,59.73,104700.0,52.7428,52.8489,52.7075,52.787,104700.0
2007-03-22 15:05:00,59.75,59.86,59.7,59.79,79800.0,52.8047,52.9019,52.7605,52.84,79800.0
2007-03-22 15:10:00,59.81,59.91,59.75,59.87,73300.0,52.8577,52.9461,52.8047,52.9107,73300.0
2007-03-22 15:15:00,59.86,59.92,59.81,59.89,94000.0,52.9019,52.9549,52.8577,52.9284,94000.0
2007-03-22 15:20:00,59.89,59.96,59.81,59.82,73300.0,52.9284,52.9903,52.8577,52.8666,73300.0
2007-03-22 15:25:00,59.82,59.99,59.8,59.98,71900.0,52.8666,53.0168,52.8489,53.008,71900.0
2007-03-22 15:30:00,59.99,60.04,59.93,60.0,105600.0,53.0168,53.061,52.9638,53.0256,105600.0
2007-03-22 15:35:00,60.0,60.02,59.84,59.86,64000.0,53.0256,53.0433,52.8842,52.9019,64000.0
2007-03-22 15:40:00,59.86,59.92,59.82,59.91,53900.0,52.9019,52.9549,52.8666,52.9461,53900.0
2007-03-22 15:45:00,59.91,59.91,59.86,59.9,60900.0,52.9461,52.9461,52.9019,52.9373,60900.0
2007-03-22 15:50:00,59.9,59.99,59.88,59.96,88000.0,52.9373,53.0168,52.9196,52.9903,88000.0
2007-03-22 15:55:00,59.97,59.98,59.81,59.86,79700.0,52.9991,53.008,52.8577,52.9019,79700.0
2007-03-23 09:30:00,59.88,60.86,59.6,59.74,41600.0,52.9196,53.7857,52.6721,52.7959,41600.0
2007-03-23 09:35:00,59.81,60.0,59.64,59.98,41800.0,52.8577,53.0256,52.7075,53.008,41800.0
2007-03-23 09:40:00,59.95,60.33,59.95,60.27,75300.0,52.9814,53.3173,52.9814,53.2642,75300.0
2007-03-23 09:45:00,60.28,60.45,60.1,60.4,55500.0,53.2731,53.4233,53.114,53.3791,55500.0
2007-03-23 09:50:00,60.4,60.59,60.37,60.5,154600.0,53.3791,53.547,53.3526,53.4675,154600.0
2007-03-23 09:55:00,60.51,60.57,60.2,60.33,55100.0,53.4763,53.5294,53.2024,53.3173,55100.0
2007-03-23 10:00:00,60.34,60.5,60.16,60.28,44700.0,53.3261,53.4675,53.167,53.2731,44700.0
2007-03-23 10:05:00,60.32,60.33,60.09,60.17,53100.0,53.3084,53.3173,53.1052,53.1759,53100.0
2007-03-23 10:10:00,60.15,60.34,60.15,60.22,22500.0,53.1582,53.3261,53.1582,53.2201,22500.0
2007-03-23 10:15:00,60.21,60.28,60.2,60.2,24700.0,53.2112,53.2731,53.2024,53.2024,24700.0
2007-03-23 10:20:00,60.21,60.24,60.12,60.2,25200.0,53.2112,53.2377,53.1317,53.2024,25200.0
2007-03-23 10:25:00,60.19,60.27,60.15,60.26,24900.0,53.1935,53.2642,53.1582,53.2554,24900.0
2007-03-23 10:30:00,60.25,60.29,60.12,60.21,50900.0,53.2466,53.2819,53.1317,53.2112,50900.0
2007-03-23 10:35:00,60.19,60.33,60.16,60.3,30000.0,53.1935,53.3173,53.167,53.2908,30000.0
2007-03-23 10:40:00,60.3,60.34,60.17,60.27,13800.0,53.2908,53.3261,53.1759,53.2642,13800.0
2007-03-23 10:45:00,60.27,60.3,60.24,60.25,13100.0,53.2642,53.2908,53.2377,53.2466,13100.0
2007-03-23 10:50:00,60.23,60.25,60.2,60.2,19100.0,53.2289,53.2466,53.2024,53.2024,19100.0
2007-03-23 10:55:00,60.21,60.43,60.2,60.42,22200.0,53.2112,53.4056,53.2024,53.3968,22200.0
2007-03-23 11:00:00,60.43,60.47,60.4,60.4,11200.0,53.4056,53.441,53.3791,53.3791,11200.0
2007-03-23 11:05:00,60.4,60.43,60.33,60.42,15600.0,53.3791,53.4056,53.3173,53.3968,15600.0
2007-03-23 11:10:00,60.43,60.44,60.35,60.35,17000.0,53.4056,53.4145,53.3349,53.3349,17000.0
2007-03-23 11:15:00,60.37,60.39,60.34,60.38,29200.0,53.3526,53.3703,53.3261,53.3615,29200.0
2007-03-23 11:20:00,60.38,60.56,60.38,60.55,34800.0,53.3615,53.5205,53.3615,53.5117,34800.0
2007-03-23 11:25:00,60.54,60.69,60.52,60.65,61900.0,53.5029,53.6354,53.4852,53.6001,61900.0
2007-03-23 11:30:00,60.65,60.69,60.62,60.69,14200.0,53.6001,53.6354,53.5736,53.6354,14200.0
2007-03-23 11:35:00,60.7,60.73,60.49,60.51,38000.0,53.6443,53.6708,53.4587,53.4763,38000.0
2007-03-23 11:40:00,60.5,60.5,60.34,60.36,69000.0,53.4675,53.4675,53.3261,53.3438,69000.0
2007-03-23 11:45:00,60.36,60.39,60.32,60.38,50700.0,53.3438,53.3703,53.3084,53.3615,50700.0
2007-03-23 11:50:00,60.38,60.38,60.24,60.28,33800.0,53.3615,53.3615,53.2377,53.2731,33800.0
2007-03-23 11:55:00,60.28,60.29,60.15,60.28,26200.0,53.2731,53.2819,53.1582,53.2731,26200.0
2007-03-23 12:00:00,60.28,60.36,60.28,60.28,10300.0,53.2731,53.3438,53.2731,53.2731,10300.0
2007-03-23 12:05:00,60.27,60.34,60.27,60.34,13400.0,53.2642,53.3261,53.2642,53.3261,13400.0
2007-03-23 12:10:00,60.34,60.34,60.29,60.31,17100.0,53.3261,53.3261,53.2819,53.2996,17100.0
2007-03-23 12:15:00,60.33,60.34,60.29,60.3,14000.0,53.3173,53.3261,53.2819,53.2908,14000.0
2007-03-23 12:20:00,60.3,60.32,60.26,60.28,28800.0,53.2908,53.3084,53.2554,53.2731,28800.0
2007-03-23 12:25:00,60.27,60.29,60.24,60.28,11500.0,53.2642,53.2819,53.2377,53.2731,11500.0
2007-03-23 12:30:00,60.27,60.32,60.26,60.29,19400.0,53.2642,53.3084,53.2554,53.2819,19400.0
2007-03-23 12:35:00,60.29,60.33,60.28,60.31,12400.0,53.2819,53.3173,53.2731,53.2996,12400.0
2007-03-23 12:40:00,60.31,60.33,60.28,60.28,12000.0,53.2996,53.3173,53.2731,53.2731,12000.0
2007-03-23 12:45:00,60.28,60.31,60.27,60.31,18700.0,53.2731,53.2996,53.2642,53.2996,18700.0
2007-03-23 12:50:00,60.32,60.34,60.3,60.34,17200.0,53.3084,53.3261,53.2908,53.3261,17200.0
2007-03-23 12:55:00,60.34,60.42,60.31,60.35,24000.0,53.3261,53.3968,53.2996,53.3349,24000.0
2007-03-23 13:00:00,60.35,60.35,60.31,60.32,8900.0,53.3349,53.3349,53.2996,53.3084,8900.0
2007-03-23 13:05:00,60.31,60.4,60.31,60.39,14900.0,53.2996,53.3791,53.2996,53.3703,14900.0
2007-03-23 13:10:00,60.39,60.43,60.38,60.38,20200.0,53.3703,53.4056,53.3615,53.3615,20200.0
2007-03-23 13:15:00,60.38,60.46,60.38,60.42,9800.0,53.3615,53.4322,53.3615,53.3968,9800.0
2007-03-23 13:20:00,60.43,60.46,60.42,60.43,8800.0,53.4056,53.4322,53.3968,53.4056,8800.0
2007-03-23 13:25:00,60.44,60.47,60.43,60.45,7100.0,53.4145,53.441,53.4056,53.4233,7100.0
2007-03-23 13:30:00,60.44,60.49,60.44,60.49,9000.0,53.4145,53.4587,53.4145,53.4587,9000.0
2007-03-23 13:35:00,60.47,60.48,60.42,60.48,14100.0,53.441,53.4498,53.3968,53.4498,14100.0
2007-03-23 13:40:00,60.48,60.49,60.45,60.46,6100.0,53.4498,53.4587,53.4233,53.4322,6100.0
2007-03-23 13:45:00,60.47,60.52,60.46,60.5,8500.0,53.441,53.4852,53.4322,53.4675,8500.0
2007-03-23 13:50:00,60.51,60.6,60.51,60.58,12000.0,53.4763,53.5559,53.4763,53.5382,12000.0
2007-03-23 13:55:00,60.6,60.61,60.56,60.56,8200.0,53.5559,53.5647,53.5205,53.5205,8200.0
2007-03-23 14:00:00,60.57,60.63,60.54,60.57,14600.0,53.5294,53.5824,53.5029,53.5294,14600.0
2007-03-23 14:05:00,60.56,60.59,60.5,60.51,10700.0,53.5205,53.547,53.4675,53.4763,10700.0
2007-03-23 14:10:00,60.51,60.53,60.5,60.53,12600.0,53.4763,53.494,53.4675,53.494,12600.0
2007-03-23 14:15:00,60.53,60.58,60.51,60.53,9800.0,53.494,53.5382,53.4763,53.494,9800.0
2007-03-23 14:20:00,60.53,60.58,60.53,60.57,9900.0,53.494,53.5382,53.494,53.5294,9900.0
2007-03-23 14:25:00,60.58,60.59,60.5,60.52,9100.0,53.5382,53.547,53.4675,53.4852,9100.0
2007-03-23 14:30:00,60.51,60.51,60.5,60.5,18700.0,53.4763,53.4763,53.4675,53.4675,18700.0
2007-03-23 14:35:00,60.5,60.51,60.46,60.47,16200.0,53.4675,53.4763,53.4322,53.441,16200.0
2007-03-23 14:40:00,60.46,60.47,60.45,60.45,10000.0,53.4322,53.441,53.4233,53.4233,10000.0
2007-03-23 14:45:00,60.45,60.46,60.44,60.44,10700.0,53.4233,53.4322,53.4145,53.4145,10700.0
2007-03-23 14:50:00,60.45,60.49,60.44,60.49,13000.0,53.4233,53.4587,53.4145,53.4587,13000.0
2007-03-23 14:55:00,60.49,60.51,60.48,60.5,10100.0,53.4587,53.4763,53.4498,53.4675,10100.0
2007-03-23 15:00:00,60.5,60.52,60.5,60.51,10400.0,53.4675,53.4852,53.4675,53.4763,10400.0
2007-03-23 15:05:00,60.51,60.52,60.5,60.5,10600.0,53.4763,53.4852,53.4675,53.4675,10600.0
2007-03-23 15:10:00,60.51,60.51,60.5,60.5,4900.0,53.4763,53.4763,53.4675,53.4675,4900.0
2007-03-23 15:15:00,60.5,60.51,60.5,60.5,10200.0,53.4675,53.4763,53.4675,53.4675,10200.0
2007-03-23 15:20:00,60.5,60.54,60.49,60.53,13200.0,53.4675,53.5029,53.4587,53.494,13200.0
2007-03-23 15:25:00,60.54,60.58,60.54,60.57,12400.0,53.5029,53.5382,53.5029,53.5294,12400.0
2007-03-23 15:30:00,60.57,60.58,60.54,60.54,24700.0,53.5294,53.5382,53.5029,53.5029,24700.0
2007-03-23 15:35:00,60.54,60.58,60.54,60.54,11700.0,53.5029,53.5382,53.5029,53.5029,11700.0
2007-03-23 15:40:00,60.54,60.55,60.52,60.55,16000.0,53.5029,53.5117,53.4852,53.5117,16000.0
2007-03-23 15:45:00,60.54,60.59,60.54,60.55,27300.0,53.5029,53.547,53.5029,53.5117,27300.0
2007-03-23 15:50:00,60.56,60.58,60.51,60.54,25200.0,53.5205,53.5382,53.4763,53.5029,25200.0
2007-03-23 15:55:00,60.53,60.55,60.39,60.45,44100.0,53.494,53.5117,53.3703,53.4233,44100.0
2007-03-26 09:30:00,60.49,60.49,60.29,60.4,19300.0,53.4587,53.4587,53.2819,53.3791,19300.0
2007-03-26 09:35:00,60.44,60.75,60.35,60.72,26300.0,53.4145,53.6884,53.3349,53.6619,26300.0
2007-03-26 09:40:00,60.76,60.93,60.5,60.9,40800.0,53.6973,53.8475,53.4675,53.821,40800.0
2007-03-26 09:45:00,60.93,61.22,60.93,61.15,58800.0,53.8475,54.1038,53.8475,54.042,58800.0
2007-03-26 09:50:00,61.14,61.16,61.0,61.15,32100.0,54.0331,54.0508,53.9094,54.042,32100.0
2007-03-26 09:55:00,61.16,61.29,61.05,61.11,63900.0,54.0508,54.1657,53.9536,54.0066,63900.0
2007-03-26 10:00:00,61.11,61.11,60.74,60.8,74700.0,54.0066,54.0066,53.6796,53.7326,74700.0
2007-03-26 10:05:00,60.79,60.89,60.73,60.76,66800.0,53.7238,53.8122,53.6708,53.6973,66800.0
2007-03-26 10:10:00,60.75,60.88,60.75,60.87,37000.0,53.6884,53.8033,53.6884,53.7945,37000.0
2007-03-26 10:15:00,60.87,60.87,60.75,60.76,34800.0,53.7945,53.7945,53.6884,53.6973,34800.0
2007-03-26 10:20:00,60.76,60.8,60.66,60.67,41500.0,53.6973,53.7326,53.6089,53.6177,41500.0
2007-03-26 10:25:00,60.66,60.7,60.59,60.6,41800.0,53.6089,53.6443,53.547,53.5559,41800.0
2007-03-26 10:30:00,60.6,60.62,60.5,60.59,47700.0,53.5559,53.5736,53.4675,53.547,47700.0
2007-03-26 10:35:00,60.59,60.65,60.58,60.59,17800.0,53.547,53.6001,53.5382,53.547,17800.0
2007-03-26 10:40:00,60.59,60.67,60.55,60.67,35500.0,53.547,53.6177,53.5117,53.6177,35500.0
2007-03-26 10:45:00,60.65,60.65,60.51,60.62,44600.0,53.6001,53.6001,53.4763,53.5736,44600.0
2007-03-26 10:50:00,60.61,60.64,60.58,60.61,21900.0,53.5647,53.5912,53.5382,53.5647,21900.0
2007-03-26 10:55:00,60.6,60.62,60.58,60.6,14200.0,53.5559,53.5736,53.5382,53.5559,14200.0
2007-03-26 11:00:00,60.58,60.61,60.5,60.53,24800.0,53.5382,53.5647,53.4675,53.494,24800.0
2007-03-26 11:05:00,60.54,60.55,60.47,60.48,24700.0,53.5029,53.5117,53.441,53.4498,24700.0
2007-03-26 11:10:00,60.49,60.57,60.47,60.56,17900.0,53.4587,53.5294,53.441,53.5205,17900.0
2007-03-26 11:15:00,60.55,60.58,60.51,60.57,25300.0,53.5117,53.5382,53.4763,53.5294,25300.0
2007-03-26 11:20:00,60.57,60.61,60.56,60.58,19800.0,53.5294,53.5647,53.5205,53.5382,19800.0
2007-03-26 11:25:00,60.58,60.6,60.56,60.58,17200.0,53.5382,53.5559,53.5205,53.5382,17200.0
2007-03-26 11:30:00,60.58,60.6,60.56,60.6,33500.0,53.5382,53.5559,53.5205,53.5559,33500.0
2007-03-26 11:35:00,60.57,60.61,60.55,60.6,26300.0,53.5294,53.5647,53.5117,53.5559,26300.0
2007-03-26 11:40:00,60.61,60.62,60.5,60.51,36000.0,53.5647,53.5736,53.4675,53.4763,36000.0
2007-03-26 11:45:00,60.5,60.52,60.45,60.49,25300.0,53.4675,53.4852,53.4233,53.4587,25300.0
2007-03-26 11:50:00,60.49,60.56,60.47,60.56,18000.0,53.4587,53.5205,53.441,53.5205,18000.0
2007-03-26 11:55:00,60.57,60.67,60.57,60.61,9800.0,53.5294,53.6177,53.5294,53.5647,9800.0
2007-03-26 12:00:00,60.63,60.64,60.59,60.6,5100.0,53.5824,53.5912,53.547,53.5559,5100.0
2007-03-26 12:05:00,60.6,60.62,60.58,60.58,3500.0,53.5559,53.5736,53.5382,53.5382,3500.0
2007-03-26 12:10:00,60.58,60.72,60.56,60.72,32600.0,53.5382,53.6619,53.5205,53.6619,32600.0
2007-03-26 12:15:00,60.73,60.73,60.6,60.64,12400.0,53.6708,53.6708,53.5559,53.5912,12400.0
2007-03-26 12:20:00,60.65,60.73,60.64,60.7,9200.0,53.6001,53.6708,53.5912,53.6443,9200.0
2007-03-26 12:25:00,60.7,60.74,60.65,60.68,8400.0,53.6443,53.6796,53.6001,53.6266,8400.0
2007-03-26 12:30:00,60.68,60.72,60.65,60.7,5600.0,53.6266,53.6619,53.6001,53.6443,5600.0
2007-03-26 12:35:00,60.68,60.68,60.57,60.63,14100.0,53.6266,53.6266,53.5294,53.5824,14100.0
2007-03-26 12:40:00,60.63,60.64,60.59,60.59,7000.0,53.5824,53.5912,53.547,53.547,7000.0
2007-03-26 12:45:00,60.59,60.66,60.58,60.64,14700.0,53.547,53.6089,53.5382,53.5912,14700.0
2007-03-26 12:50:00,60.65,60.68,60.62,60.63,4200.0,53.6001,53.6266,53.5736,53.5824,4200.0
2007-03-26 12:55:00,60.6,60.64,60.59,60.61,8400.0,53.5559,53.5912,53.547,53.5647,8400.0
2007-03-26 13:00:00,60.62,60.66,60.61,60.63,7100.0,53.5736,53.6089,53.5647,53.5824,7100.0
2007-03-26 13:05:00,60.63,60.65,60.62,60.62,7100.0,53.5824,53.6001,53.5736,53.5736,7100.0
2007-03-26 13:10:00,60.64,60.65,60.62,60.65,8900.0,53.5912,53.6001,53.5736,53.6001,8900.0
2007-03-26 13:15:00,60.65,60.65,60.58,60.6,8300.0,53.6001,53.6001,53.5382,53.5559,8300.0
2007-03-26 13:20:00,60.6,60.65,60.6,60.6,6700.0,53.5559,53.6001,53.5559,53.5559,6700.0
2007-03-26 13:25:00,60.62,60.63,60.58,60.63,11500.0,53.5736,53.5824,53.5382,53.5824,11500.0
2007-03-26 13:30:00,60.61,60.71,60.61,60.68,12500.0,53.5647,53.6531,53.5647,53.6266,12500.0
2007-03-26 13:35:00,60.68,60.7,60.65,60.65,3300.0,53.6266,53.6443,53.6001,53.6001,3300.0
2007-03-26 13:40:00,60.67,60.67,60.63,60.66,4000.0,53.6177,53.6177,53.5824,53.6089,4000.0
2007-03-26 13:45:00,60.65,60.66,60.62,60.62,4800.0,53.6001,53.6089,53.5736,53.5736,4800.0
2007-03-26 13:50:00,60.64,60.73,60.6,60.7,14500.0,53.5912,53.6708,53.5559,53.6443,14500.0
2007-03-26 13:55:00,60.7,60.7,60.64,60.66,3900.0,53.6443,53.6443,53.5912,53.6089,3900.0
2007-03-26 14:00:00,60.66,60.7,60.66,60.69,8200.0,53.6089,53.6443,53.6089,53.6354,8200.0
2007-03-26 14:05:00,60.7,60.76,60.67,60.69,28000.0,53.6443,53.6973,53.6177,53.6354,28000.0
2007-03-26 14:10:00,60.7,60.7,60.68,60.69,5300.0,53.6443,53.6443,53.6266,53.6354,5300.0
2007-03-26 14:15:00,60.68,60.74,60.67,60.74,10000.0,53.6266,53.6796,53.6177,53.6796,10000.0
2007-03-26 14:20:00,60.73,60.74,60.69,60.69,10000.0,53.6708,53.6796,53.6354,53.6354,10000.0
2007-03-26 14:25:00,60.7,60.73,60.67,60.72,9100.0,53.6443,53.6708,53.6177,53.6619,9100.0
2007-03-26 14:30:00,60.73,60.74,60.67,60.67,6300.0,53.6708,53.6796,53.6177,53.6177,6300.0
2007-03-26 14:35:00,60.67,60.67,60.65,60.65,4400.0,53.6177,53.6177,53.6001,53.6001,4400.0
2007-03-26 14:40:00,60.65,60.67,60.6,60.67,18400.0,53.6001,53.6177,53.5559,53.6177,18400.0
2007-03-26 14:45:00,60.68,60.72,60.63,60.64,9700.0,53.6266,53.6619,53.5824,53.5912,9700.0
2007-03-26 14:50:00,60.64,60.7,60.64,60.7,7600.0,53.5912,53.6443,53.5912,53.6443,7600.0
2007-03-26 14:55:00,60.7,60.72,60.68,60.72,10000.0,53.6443,53.6619,53.6266,53.6619,10000.0
2007-03-26 15:00:00,60.72,60.75,60.7,60.71,11800.0,53.6619,53.6884,53.6443,53.6531,11800.0
2007-03-26 15:05:00,60.71,60.74,60.7,60.7,13200.0,53.6531,53.6796,53.6443,53.6443,13200.0
2007-03-26 15:10:00,60.71,60.72,60.66,60.69,12600.0,53.6531,53.6619,53.6089,53.6354,12600.0
2007-03-26 15:15:00,60.7,60.71,60.69,60.69,7300.0,53.6443,53.6531,53.6354,53.6354,7300.0
2007-03-26 15:20:00,60.7,60.73,60.66,60.68,24400.0,53.6443,53.6708,53.6089,53.6266,24400.0
2007-03-26 15:25:00,60.69,60.73,60.65,60.71,16400.0,53.6354,53.6708,53.6001,53.6531,16400.0
2007-03-26 15:30:00,60.71,60.75,60.63,60.71,56400.0,53.6531,53.6884,53.5824,53.6531,56400.0
2007-03-26 15:35:00,60.72,60.83,60.68,60.83,39500.0,53.6619,53.7592,53.6266,53.7592,39500.0
2007-03-26 15:40:00,60.83,60.84,60.72,60.72,28000.0,53.7592,53.768,53.6619,53.6619,28000.0
2007-03-26 15:45:00,60.74,60.78,60.71,60.72,43100.0,53.6796,53.715,53.6531,53.6619,43100.0
2007-03-26 15:50:00,60.73,60.78,60.7,60.78,49600.0,53.6708,53.715,53.6443,53.715,49600.0
2007-03-26 15:55:00,60.76,60.8,60.69,60.74,68300.0,53.6973,53.7326,53.6354,53.6796,68300.0
2007-03-27 09:30:00,60.64,60.65,59.74,59.98,40400.0,53.5912,53.6001,52.7959,53.008,40400.0
2007-03-27 09:35:00,59.92,59.95,59.54,59.65,56600.0,52.9549,52.9814,52.6191,52.7163,56600.0
2007-03-27 09:40:00,59.66,59.82,59.63,59.66,64900.0,52.7252,52.8666,52.6986,52.7252,64900.0
2007-03-27 09:45:00,59.67,59.73,59.3,59.46,75600.0,52.734,52.787,52.407,52.5484,75600.0
2007-03-27 09:50:00,59.44,59.51,59.15,59.36,67700.0,52.5307,52.5926,52.2744,52.46,67700.0
2007-03-27 09:55:00,59.33,59.5,59.01,59.39,71800.0,52.4335,52.5837,52.1507,52.4865,71800.0
2007-03-27 10:00:00,59.35,59.49,59.26,59.37,50900.0,52.4512,52.5749,52.3716,52.4689,50900.0
2007-03-27 10:05:00,59.37,59.47,59.31,59.33,20800.0,52.4689,52.5572,52.4158,52.4335,20800.0
2007-03-27 10:10:00,59.34,59.35,59.17,59.18,31400.0,52.4423,52.4512,52.2921,52.3009,31400.0
2007-03-27 10:15:00,59.18,59.18,58.96,58.96,54400.0,52.3009,52.3009,52.1065,52.1065,54400.0
2007-03-27 10:20:00,58.97,58.98,58.78,58.84,56000.0,52.1154,52.1242,51.9474,52.0005,56000.0
2007-03-27 10:25:00,58.86,58.89,58.76,58.82,30100.0,52.0181,52.0447,51.9298,51.9828,30100.0
2007-03-27 10:30:00,58.84,59.0,58.8,58.98,27600.0,52.0005,52.1419,51.9651,52.1242,27600.0
2007-03-27 10:35:00,59.0,59.01,58.96,58.96,57100.0,52.1419,52.1507,52.1065,52.1065,57100.0
2007-03-27 10:40:00,58.98,59.12,58.96,59.12,27800.0,52.1242,52.2479,52.1065,52.2479,27800.0
2007-03-27 10:45:00,59.13,59.29,59.1,59.28,23900.0,52.2568,52.3982,52.2302,52.3893,23900.0
2007-03-27 10:50:00,59.27,59.38,59.2,59.35,61600.0,52.3805,52.4777,52.3186,52.4512,61600.0
2007-03-27 10:55:00,59.34,59.36,59.2,59.3,19600.0,52.4423,52.46,52.3186,52.407,19600.0
2007-03-27 11:00:00,59.3,59.32,59.22,59.24,10600.0,52.407,52.4247,52.3363,52.354,10600.0
2007-03-27 11:05:00,59.24,59.29,59.23,59.24,11400.0,52.354,52.3982,52.3451,52.354,11400.0
2007-03-27 11:10:00,59.23,59.23,59.03,59.08,22700.0,52.3451,52.3451,52.1684,52.2126,22700.0
2007-03-27 11:15:00,59.06,59.15,59.02,59.14,9200.0,52.1949,52.2744,52.1595,52.2656,9200.0
2007-03-27 11:20:00,59.12,59.14,59.03,59.04,14700.0,52.2479,52.2656,52.1684,52.1772,14700.0
2007-03-27 11:25:00,59.05,59.05,59.01,59.02,13200.0,52.1861,52.1861,52.1507,52.1595,13200.0
2007-03-27 11:30:00,59.02,59.08,58.93,59.05,14900.0,52.1595,52.2126,52.08,52.1861,14900.0
2007-03-27 11:35:00,59.1,59.11,59.0,59.0,7700.0,52.2302,52.2391,52.1419,52.1419,7700.0
2007-03-27 11:40:00,58.98,59.05,58.97,59.05,13000.0,52.1242,52.1861,52.1154,52.1861,13000.0
2007-03-27 11:45:00,59.06,59.1,59.0,59.0,10700.0,52.1949,52.2302,52.1419,52.1419,10700.0
2007-03-27 11:50:00,59.02,59.03,59.0,59.03,9900.0,52.1595,52.1684,52.1419,52.1684,9900.0
2007-03-27 11:55:00,59.03,59.11,59.02,59.07,13900.0,52.1684,52.2391,52.1595,52.2037,13900.0
2007-03-27 12:00:00,59.08,59.08,59.0,59.0,23000.0,52.2126,52.2126,52.1419,52.1419,23000.0
2007-03-27 12:05:00,59.01,59.01,58.95,58.96,24500.0,52.1507,52.1507,52.0977,52.1065,24500.0
2007-03-27 12:10:00,58.96,59.02,58.96,59.01,22800.0,52.1065,52.1595,52.1065,52.1507,22800.0
2007-03-27 12:15:00,59.02,59.06,59.02,59.05,7800.0,52.1595,52.1949,52.1595,52.1861,7800.0
2007-03-27 12:20:00,59.05,59.12,59.05,59.1,8300.0,52.1861,52.2479,52.1861,52.2302,8300.0
2007-03-27 12:25:00,59.1,59.14,59.1,59.14,16200.0,52.2302,52.2656,52.2302,52.2656,16200.0
2007-03-27 12:30:00,59.14,59.23,59.13,59.23,12800.0,52.2656,52.3451,52.2568,52.3451,12800.0
2007-03-27 12:35:00,59.23,59.34,59.23,59.33,11200.0,52.3451,52.4423,52.3451,52.4335,11200.0
2007-03-27 12:40:00,59.33,59.34,59.31,59.32,12200.0,52.4335,52.4423,52.4158,52.4247,12200.0
2007-03-27 12:45:00,59.32,59.45,59.32,59.44,12400.0,52.4247,52.5396,52.4247,52.5307,12400.0
2007-03-27 12:50:00,59.42,59.42,59.25,59.28,19600.0,52.513,52.513,52.3628,52.3893,19600.0
2007-03-27 12:55:00,59.28,59.28,59.22,59.26,6900.0,52.3893,52.3893,52.3363,52.3716,6900.0
2007-03-27 13:00:00,59.25,59.33,59.25,59.33,9000.0,52.3628,52.4335,52.3628,52.4335,9000.0
2007-03-27 13:05:00,59.33,59.39,59.33,59.39,10400.0,52.4335,52.4865,52.4335,52.4865,10400.0
2007-03-27 13:10:00,59.4,59.41,59.35,59.38,23800.0,52.4954,52.5042,52.4512,52.4777,23800.0
2007-03-27 13:15:00,59.37,59.37,59.28,59.29,10500.0,52.4689,52.4689,52.3893,52.3982,10500.0
2007-03-27 13:20:00,59.29,59.33,59.28,59.33,7400.0,52.3982,52.4335,52.3893,52.4335,7400.0
2007-03-27 13:25:00,59.32,59.32,59.26,59.28,10700.0,52.4247,52.4247,52.3716,52.3893,10700.0
2007-03-27 13:30:00,59.29,59.29,59.13,59.24,12700.0,52.3982,52.3982,52.2568,52.354,12700.0
2007-03-27 13:35:00,59.24,59.33,59.24,59.32,7000.0,52.354,52.4335,52.354,52.4247,7000.0
2007-03-27 13:40:00,59.33,59.37,59.33,59.37,7100.0,52.4335,52.4689,52.4335,52.4689,7100.0
2007-03-27 13:45:00,59.36,59.38,59.36,59.36,33900.0,52.46,52.4777,52.46,52.46,33900.0
2007-03-27 13:50:00,59.35,59.35,59.24,59.25,8900.0,52.4512,52.4512,52.354,52.3628,8900.0
2007-03-27 13:55:00,59.25,59.27,59.24,59.26,7900.0,52.3628,52.3805,52.354,52.3716,7900.0
2007-03-27 14:00:00,59.28,59.31,59.25,59.25,16900.0,52.3893,52.4158,52.3628,52.3628,16900.0
2007-03-27 14:05:00,59.26,59.28,59.1,59.14,71900.0,52.3716,52.3893,52.2302,52.2656,71900.0
2007-03-27 14:10:00,59.11,59.16,59.11,59.14,23800.0,52.2391,52.2833,52.2391,52.2656,23800.0
2007-03-27 14:15:00,59.14,59.16,59.13,59.16,38500.0,52.2656,52.2833,52.2568,52.2833,38500.0
2007-03-27 14:20:00,59.16,59.18,59.1,59.12,26700.0,52.2833,52.3009,52.2302,52.2479,26700.0
2007-03-27 14:25:00,59.12,59.13,59.1,59.11,13100.0,52.2479,52.2568,52.2302,52.2391,13100.0
2007-03-27 14:30:00,59.11,59.11,59.04,59.08,24100.0,52.2391,52.2391,52.1772,52.2126,24100.0
2007-03-27 14:35:00,59.08,59.12,59.08,59.1,11000.0,52.2126,52.2479,52.2126,52.2302,11000.0
2007-03-27 14:40:00,59.1,59.1,59.07,59.1,15100.0,52.2302,52.2302,52.2037,52.2302,15100.0
2007-03-27 14:45:00,59.1,59.13,59.09,59.1,9000.0,52.2302,52.2568,52.2214,52.2302,9000.0
2007-03-27 14:50:00,59.1,59.13,59.09,59.12,19800.0,52.2302,52.2568,52.2214,52.2479,19800.0
2007-03-27 14:55:00,59.11,59.15,59.1,59.13,21400.0,52.2391,52.2744,52.2302,52.2568,21400.0
2007-03-27 15:00:00,59.1,59.15,59.08,59.13,16500.0,52.2302,52.2744,52.2126,52.2568,16500.0
2007-03-27 15:05:00,59.13,59.27,59.13,59.27,15900.0,52.2568,52.3805,52.2568,52.3805,15900.0
2007-03-27 15:10:00,59.24,59.33,59.24,59.31,9000.0,52.354,52.4335,52.354,52.4158,9000.0
2007-03-27 15:15:00,59.33,59.33,59.22,59.24,7500.0,52.4335,52.4335,52.3363,52.354,7500.0
2007-03-27 15:20:00,59.23,59.35,59.21,59.35,14900.0,52.3451,52.4512,52.3275,52.4512,14900.0
2007-03-27 15:25:00,59.36,59.51,59.36,59.51,32500.0,52.46,52.5926,52.46,52.5926,32500.0
2007-03-27 15:30:00,59.51,59.65,59.5,59.65,69000.0,52.5926,52.7163,52.5837,52.7163,69000.0
2007-03-27 15:35:00,59.66,59.71,59.63,59.65,44100.0,52.7252,52.7693,52.6986,52.7163,44100.0
2007-03-27 15:40:00,59.68,59.68,59.55,59.59,39400.0,52.7428,52.7428,52.6279,52.6633,39400.0
2007-03-27 15:45:00,59.6,59.62,59.53,59.53,19300.0,52.6721,52.6898,52.6103,52.6103,19300.0
2007-03-27 15:50:00,59.53,59.54,59.38,59.45,39700.0,52.6103,52.6191,52.4777,52.5396,39700.0
2007-03-27 15:55:00,59.44,59.5,59.42,59.49,42600.0,52.5307,52.5837,52.513,52.5749,42600.0
2007-03-28 09:30:00,59.45,59.45,59.25,59.29,19600.0,52.5396,52.5396,52.3628,52.3982,19600.0
2007-03-28 09:35:00,59.25,59.26,59.15,59.2,5000.0,52.3628,52.3716,52.2744,52.3186,5000.0
2007-03-28 09:40:00,59.17,59.17,58.92,59.05,58800.0,52.2921,52.2921,52.0712,52.1861,58800.0
2007-03-28 09:45:00,59.05,59.29,58.99,59.2,13400.0,52.1861,52.3982,52.133,52.3186,13400.0
2007-03-28 09:50:00,59.15,59.15,59.0,59.08,4800.0,52.2744,52.2744,52.1419,52.2126,4800.0
2007-03-28 09:55:00,59.06,59.08,58.94,58.94,5200.0,52.1949,52.2126,52.0888,52.0888,5200.0
2007-03-28 10:00:00,58.95,59.0,58.94,58.96,15200.0,52.0977,52.1419,52.0888,52.1065,15200.0
2007-03-28 10:05:00,58.99,59.0,58.96,58.97,7600.0,52.133,52.1419,52.1065,52.1154,7600.0
2007-03-28 10:10:00,58.97,58.97,58.76,58.78,29300.0,52.1154,52.1154,51.9298,51.9474,29300.0
2007-03-28 10:15:00,58.79,58.85,58.75,58.76,15000.0,51.9563,52.0093,51.9209,51.9298,15000.0
2007-03-28 10:20:00,58.76,58.76,58.65,58.66,25100.0,51.9298,51.9298,51.8326,51.8414,25100.0
2007-03-28 10:25:00,58.65,58.72,58.65,58.68,20900.0,51.8326,51.8944,51.8326,51.8591,20900.0
2007-03-28 10:30:00,58.67,58.67,58.39,58.4,23800.0,51.8502,51.8502,51.6028,51.6116,23800.0
2007-03-28 10:35:00,58.36,58.59,58.31,58.59,24500.0,51.5763,51.7795,51.5321,51.7795,24500.0
2007-03-28 10:40:00,58.58,58.67,58.57,58.63,9700.0,51.7707,51.8502,51.7619,51.8149,9700.0
2007-03-28 10:45:00,58.64,58.75,58.56,58.71,8100.0,51.8237,51.9209,51.753,51.8856,8100.0
2007-03-28 10:50:00,58.72,58.72,58.6,58.6,13800.0,51.8944,51.8944,51.7884,51.7884,13800.0
2007-03-28 10:55:00,58.62,58.75,58.61,58.75,9900.0,51.806,51.9209,51.7972,51.9209,9900.0
2007-03-28 11:00:00,58.75,58.75,58.7,58.73,6500.0,51.9209,51.9209,51.8767,51.9033,6500.0
2007-03-28 11:05:00,58.74,58.79,58.72,58.77,8700.0,51.9121,51.9563,51.8944,51.9386,8700.0
2007-03-28 11:10:00,58.75,58.8,58.73,58.79,8800.0,51.9209,51.9651,51.9033,51.9563,8800.0
2007-03-28 11:15:00,58.79,58.79,58.7,58.73,5100.0,51.9563,51.9563,51.8767,51.9033,5100.0
2007-03-28 11:20:00,58.72,58.75,58.64,58.64,9900.0,51.8944,51.9209,51.8237,51.8237,9900.0
2007-03-28 11:25:00,58.66,58.66,58.6,58.63,3900.0,51.8414,51.8414,51.7884,51.8149,3900.0
2007-03-28 11:30:00,58.63,58.64,58.58,58.63,6500.0,51.8149,51.8237,51.7707,51.8149,6500.0
2007-03-28 11:35:00,58.64,58.67,58.6,58.67,7000.0,51.8237,51.8502,51.7884,51.8502,7000.0
2007-03-28 11:40:00,58.68,58.7,58.63,58.64,2500.0,51.8591,51.8767,51.8149,51.8237,2500.0
2007-03-28 11:45:00,58.62,58.64,58.61,58.64,1500.0,51.806,51.8237,51.7972,51.8237,1500.0
2007-03-28 11:50:00,58.61,58.63,58.58,58.6,2500.0,51.7972,51.8149,51.7707,51.7884,2500.0
2007-03-28 11:55:00,58.59,58.65,58.58,58.65,6000.0,51.7795,51.8326,51.7707,51.8326,6000.0
2007-03-28 12:00:00,58.66,58.75,58.65,58.74,7100.0,51.8414,51.9209,51.8326,51.9121,7100.0
2007-03-28 12:05:00,58.74,58.82,58.73,58.76,9200.0,51.9121,51.9828,51.9033,51.9298,9200.0
2007-03-28 12:10:00,58.75,58.88,58.75,58.85,15600.0,51.9209,52.0358,51.9209,52.0093,15600.0
2007-03-28 12:15:00,58.85,58.93,58.84,58.93,7600.0,52.0093,52.08,52.0005,52.08,7600.0
2007-03-28 12:20:00,58.94,59.0,58.89,58.89,5800.0,52.0888,52.1419,52.0447,52.0447,5800.0
2007-03-28 12:25:00,58.89,58.93,58.87,58.87,6600.0,52.0447,52.08,52.027,52.027,6600.0
2007-03-28 12:30:00,58.86,58.86,58.75,58.75,4900.0,52.0181,52.0181,51.9209,51.9209,4900.0
2007-03-28 12:35:00,58.78,58.78,58.77,58.78,8700.0,51.9474,51.9474,51.9386,51.9474,8700.0
2007-03-28 12:40:00,58.8,58.81,58.77,58.79,9600.0,51.9651,51.974,51.9386,51.9563,9600.0
2007-03-28 12:45:00,58.8,58.8,58.77,58.79,6600.0,51.9651,51.9651,51.9386,51.9563,6600.0
2007-03-28 12:50:00,58.8,58.8,58.75,58.75,5800.0,51.9651,51.9651,51.9209,51.9209,5800.0
2007-03-28 12:55:00,58.75,58.75,58.74,58.75,11200.0,51.9209,51.9209,51.9121,51.9209,11200.0
2007-03-28 13:00:00,58.75,58.75,58.72,58.72,5800.0,51.9209,51.9209,51.8944,51.8944,5800.0
2007-03-28 13:05:00,58.72,58.75,58.72,58.73,3200.0,51.8944,51.9209,51.8944,51.9033,3200.0
2007-03-28 13:10:00,58.72,58.75,58.69,58.69,2500.0,51.8944,51.9209,51.8679,51.8679,2500.0
2007-03-28 13:15:00,58.7,58.75,58.7,58.75,2800.0,51.8767,51.9209,51.8767,51.9209,2800.0
2007-03-28 13:20:00,58.75,58.75,58.73,58.74,5000.0,51.9209,51.9209,51.9033,51.9121,5000.0
2007-03-28 13:25:00,58.75,58.75,58.7,58.73,1900.0,51.9209,51.9209,51.8767,51.9033,1900.0
2007-03-28 13:30:00,58.73,58.75,58.7,58.73,2100.0,51.9033,51.9209,51.8767,51.9033,2100.0
2007-03-28 13:35:00,58.73,58.75,58.73,58.75,6400.0,51.9033,51.9209,51.9033,51.9209,6400.0
2007-03-28 13:40:00,58.73,58.84,58.73,58.83,3600.0,51.9033,52.0005,51.9033,51.9916,3600.0
2007-03-28 13:45:00,58.82,58.82,58.76,58.79,2600.0,51.9828,51.9828,51.9298,51.9563,2600.0
2007-03-28 13:50:00,58.78,58.78,58.7,58.73,4400.0,51.9474,51.9474,51.8767,51.9033,4400.0
2007-03-28 13:55:00,58.71,58.71,58.69,58.7,1800.0,51.8856,51.8856,51.8679,51.8767,1800.0
2007-03-28 14:00:00,58.72,58.79,58.72,58.74,7200.0,51.8944,51.9563,51.8944,51.9121,7200.0
2007-03-28 14:05:00,58.74,58.75,58.67,58.67,5300.0,51.9121,51.9209,51.8502,51.8502,5300.0
2007-03-28 14:10:00,58.65,58.72,58.59,58.7,51700.0,51.8326,51.8944,51.7795,51.8767,51700.0
2007-03-28 14:15:00,58.7,58.71,58.66,58.7,61800.0,51.8767,51.8856,51.8414,51.8767,61800.0
2007-03-28 14:20:00,58.69,58.69,58.66,58.68,2600.0,51.8679,51.8679,51.8414,51.8591,2600.0
2007-03-28 14:25:00,58.69,58.7,58.68,58.68,9200.0,51.8679,51.8767,51.8591,51.8591,9200.0
2007-03-28 14:30:00,58.68,58.7,58.66,58.69,3400.0,51.8591,51.8767,51.8414,51.8679,3400.0
2007-03-28 14:35:00,58.69,58.7,58.68,58.7,4300.0,51.8679,51.8767,51.8591,51.8767,4300.0
2007-03-28 14:40:00,58.7,58.78,58.69,58.7,21400.0,51.8767,51.9474,51.8679,51.8767,21400.0
2007-03-28 14:45:00,58.7,58.71,58.67,58.67,3700.0,51.8767,51.8856,51.8502,51.8502,3700.0
2007-03-28 14:50:00,58.66,58.66,58.62,58.64,3300.0,51.8414,51.8414,51.806,51.8237,3300.0
2007-03-28 14:55:00,58.64,58.7,58.64,58.67,8900.0,51.8237,51.8767,51.8237,51.8502,8900.0
2007-03-28 15:00:00,58.68,58.75,58.68,58.73,10600.0,51.8591,51.9209,51.8591,51.9033,10600.0
2007-03-28 15:05:00,58.75,58.75,58.66,58.66,3600.0,51.9209,51.9209,51.8414,51.8414,3600.0
2007-03-28 15:10:00,58.66,58.69,58.59,58.65,11900.0,51.8414,51.8679,51.7795,51.8326,11900.0
2007-03-28 15:15:00,58.66,58.66,58.6,58.61,9100.0,51.8414,51.8414,51.7884,51.7972,9100.0
2007-03-28 15:20:00,58.6,58.62,58.58,58.6,45900.0,51.7884,51.806,51.7707,51.7884,45900.0
2007-03-28 15:25:00,58.61,58.65,58.6,58.65,18800.0,51.7972,51.8326,51.7884,51.8326,18800.0
2007-03-28 15:30:00,58.65,58.66,58.63,58.64,9100.0,51.8326,51.8414,51.8149,51.8237,9100.0
2007-03-28 15:35:00,58.65,58.71,58.65,58.66,11600.0,51.8326,51.8856,51.8326,51.8414,11600.0
2007-03-28 15:40:00,58.66,58.7,58.62,58.62,8900.0,51.8414,51.8767,51.806,51.806,8900.0
2007-03-28 15:45:00,58.62,58.68,58.57,58.66,9500.0,51.806,51.8591,51.7619,51.8414,9500.0
2007-03-28 15:50:00,58.66,58.69,58.59,58.61,14600.0,51.8414,51.8679,51.7795,51.7972,14600.0
2007-03-28 15:55:00,58.61,58.67,58.55,58.61,36700.0,51.7972,51.8502,51.7442,51.7972,36700.0
2007-03-29 09:30:00,59.02,59.02,58.25,58.26,33800.0,52.1595,52.1595,51.479,51.4879,33800.0
2007-03-29 09:35:00,58.25,58.25,58.19,58.2,17500.0,51.479,51.479,51.426,51.4349,17500.0
2007-03-29 09:40:00,58.15,58.15,58.03,58.03,9600.0,51.3907,51.3907,51.2846,51.2846,9600.0
2007-03-29 09:45:00,58.03,58.16,57.75,57.94,74900.0,51.2846,51.3995,51.0372,51.2051,74900.0
2007-03-29 09:50:00,57.94,58.03,57.67,57.79,58800.0,51.2051,51.2846,50.9665,51.0725,58800.0
2007-03-29 09:55:00,57.73,57.93,57.68,57.72,16500.0,51.0195,51.1962,50.9753,51.0107,16500.0
2007-03-29 10:00:00,57.72,57.72,57.6,57.63,25300.0,51.0107,51.0107,50.9046,50.9311,25300.0
2007-03-29 10:05:00,57.63,57.66,57.54,57.54,50300.0,50.9311,50.9576,50.8516,50.8516,50300.0
2007-03-29 10:10:00,57.54,57.59,57.44,57.53,53800.0,50.8516,50.8958,50.7632,50.8427,53800.0
2007-03-29 10:15:00,57.54,57.79,57.51,57.76,27000.0,50.8516,51.0725,50.8251,51.046,27000.0
2007-03-29 10:20:00,57.81,57.87,57.78,57.87,11600.0,51.0902,51.1432,51.0637,51.1432,11600.0
2007-03-29 10:25:00,57.86,57.86,57.72,57.77,15400.0,51.1344,51.1344,51.0107,51.0548,15400.0
2007-03-29 10:30:00,57.79,57.89,57.79,57.89,8600.0,51.0725,51.1609,51.0725,51.1609,8600.0
2007-03-29 10:35:00,57.89,57.94,57.87,57.93,12000.0,51.1609,51.2051,51.1432,51.1962,12000.0
2007-03-29 10:40:00,57.93,57.96,57.87,57.87,8200.0,51.1962,51.2228,51.1432,51.1432,8200.0
2007-03-29 10:45:00,57.86,57.94,57.86,57.93,6200.0,51.1344,51.2051,51.1344,51.1962,6200.0
2007-03-29 10:50:00,57.94,57.95,57.78,57.78,32500.0,51.2051,51.2139,51.0637,51.0637,32500.0
2007-03-29 10:55:00,57.77,57.77,57.42,57.53,77400.0,51.0548,51.0548,50.7455,50.8427,77400.0
2007-03-29 11:00:00,57.56,57.64,57.54,57.62,9700.0,50.8693,50.94,50.8516,50.9223,9700.0
2007-03-29 11:05:00,57.63,57.64,57.59,57.62,12400.0,50.9311,50.94,50.8958,50.9223,12400.0
2007-03-29 11:10:00,57.59,57.61,57.55,57.61,6100.0,50.8958,50.9134,50.8604,50.9134,6100.0
2007-03-29 11:15:00,57.6,57.62,57.58,57.62,42600.0,50.9046,50.9223,50.8869,50.9223,42600.0
2007-03-29 11:20:00,57.62,57.7,57.6,57.64,13000.0,50.9223,50.993,50.9046,50.94,13000.0
2007-03-29 11:25:00,57.64,57.65,57.59,57.6,9000.0,50.94,50.9488,50.8958,50.9046,9000.0
2007-03-29 11:30:00,57.58,57.6,57.56,57.56,8400.0,50.8869,50.9046,50.8693,50.8693,8400.0
2007-03-29 11:35:00,57.55,57.56,57.44,57.44,17200.0,50.8604,50.8693,50.7632,50.7632,17200.0
2007-03-29 11:40:00,57.42,57.43,57.23,57.25,41400.0,50.7455,50.7544,50.5776,50.5953,41400.0
2007-03-29 11:45:00,57.24,57.25,57.11,57.11,34700.0,50.5864,50.5953,50.4716,50.4716,34700.0
2007-03-29 11:50:00,57.11,57.16,57.1,57.14,29900.0,50.4716,50.5157,50.4627,50.4981,29900.0
2007-03-29 11:55:00,57.18,57.27,57.12,57.15,27700.0,50.5334,50.613,50.4804,50.5069,27700.0
2007-03-29 12:00:00,57.13,57.29,57.12,57.26,20900.0,50.4892,50.6306,50.4804,50.6041,20900.0
2007-03-29 12:05:00,57.26,57.36,57.25,57.35,12700.0,50.6041,50.6925,50.5953,50.6837,12700.0
2007-03-29 12:10:00,57.34,57.36,57.31,57.32,20800.0,50.6748,50.6925,50.6483,50.6572,20800.0
2007-03-29 12:15:00,57.31,57.37,57.31,57.37,15300.0,50.6483,50.7013,50.6483,50.7013,15300.0
2007-03-29 12:20:00,57.37,57.4,57.37,57.39,25300.0,50.7013,50.7279,50.7013,50.719,25300.0
2007-03-29 12:25:00,57.39,57.4,57.32,57.32,7700.0,50.719,50.7279,50.6572,50.6572,7700.0
2007-03-29 12:30:00,57.33,57.37,57.33,57.33,16000.0,50.666,50.7013,50.666,50.666,16000.0
2007-03-29 12:35:00,57.32,57.39,57.32,57.38,7900.0,50.6572,50.719,50.6572,50.7102,7900.0
2007-03-29 12:40:00,57.38,57.4,57.38,57.4,10200.0,50.7102,50.7279,50.7102,50.7279,10200.0
2007-03-29 12:45:00,57.38,57.38,57.34,57.38,9800.0,50.7102,50.7102,50.6748,50.7102,9800.0
2007-03-29 12:50:00,57.37,57.39,57.3,57.3,17600.0,50.7013,50.719,50.6395,50.6395,17600.0
2007-03-29 12:55:00,57.3,57.3,57.2,57.2,14600.0,50.6395,50.6395,50.5511,50.5511,14600.0
2007-03-29 13:00:00,57.2,57.2,57.15,57.18,13300.0,50.5511,50.5511,50.5069,50.5334,13300.0
2007-03-29 13:05:00,57.18,57.29,57.18,57.27,10500.0,50.5334,50.6306,50.5334,50.613,10500.0
2007-03-29 13:10:00,57.26,57.29,57.24,57.29,7100.0,50.6041,50.6306,50.5864,50.6306,7100.0
2007-03-29 13:15:00,57.3,57.3,57.19,57.23,14900.0,50.6395,50.6395,50.5423,50.5776,14900.0
2007-03-29 13:20:00,57.24,57.25,57.11,57.12,14900.0,50.5864,50.5953,50.4716,50.4804,14900.0
2007-03-29 13:25:00,57.13,57.17,57.13,57.17,4800.0,50.4892,50.5246,50.4892,50.5246,4800.0
2007-03-29 13:30:00,57.17,57.17,57.09,57.12,10600.0,50.5246,50.5246,50.4539,50.4804,10600.0
2007-03-29 13:35:00,57.12,57.29,57.12,57.29,12300.0,50.4804,50.6306,50.4804,50.6306,12300.0
2007-03-29 13:40:00,57.29,57.35,57.26,57.35,12200.0,50.6306,50.6837,50.6041,50.6837,12200.0
2007-03-29 13:45:00,57.35,57.4,57.33,57.36,16400.0,50.6837,50.7279,50.666,50.6925,16400.0
2007-03-29 13:50:00,57.36,57.37,57.29,57.29,8200.0,50.6925,50.7013,50.6306,50.6306,8200.0
2007-03-29 13:55:00,57.29,57.32,57.27,57.32,9900.0,50.6306,50.6572,50.613,50.6572,9900.0
2007-03-29 14:00:00,57.32,57.38,57.31,57.38,19200.0,50.6572,50.7102,50.6483,50.7102,19200.0
2007-03-29 14:05:00,57.39,57.39,57.3,57.32,19100.0,50.719,50.719,50.6395,50.6572,19100.0
2007-03-29 14:10:00,57.32,57.35,57.3,57.32,11800.0,50.6572,50.6837,50.6395,50.6572,11800.0
2007-03-29 14:15:00,57.32,57.35,57.3,57.35,5700.0,50.6572,50.6837,50.6395,50.6837,5700.0
2007-03-29 14:20:00,57.36,57.36,57.32,57.36,8300.0,50.6925,50.6925,50.6572,50.6925,8300.0
2007-03-29 14:25:00,57.37,57.38,57.37,57.38,7400.0,50.7013,50.7102,50.7013,50.7102,7400.0
2007-03-29 14:30:00,57.37,57.37,57.31,57.36,11100.0,50.7013,50.7013,50.6483,50.6925,11100.0
2007-03-29 14:35:00,57.37,57.39,57.31,57.39,12100.0,50.7013,50.719,50.6483,50.719,12100.0
2007-03-29 14:40:00,57.39,57.4,57.35,57.36,21400.0,50.719,50.7279,50.6837,50.6925,21400.0
2007-03-29 14:45:00,57.37,57.4,57.36,57.38,6300.0,50.7013,50.7279,50.6925,50.7102,6300.0
2007-03-29 14:50:00,57.38,57.4,57.32,57.32,18900.0,50.7102,50.7279,50.6572,50.6572,18900.0
2007-03-29 14:55:00,57.33,57.34,57.32,57.34,13400.0,50.666,50.6748,50.6572,50.6748,13400.0
2007-03-29 15:00:00,57.34,57.36,57.32,57.32,14300.0,50.6748,50.6925,50.6572,50.6572,14300.0
2007-03-29 15:05:00,57.33,57.34,57.32,57.32,13700.0,50.666,50.6748,50.6572,50.6572,13700.0
2007-03-29 15:10:00,57.32,57.34,57.32,57.33,19800.0,50.6572,50.6748,50.6572,50.666,19800.0
2007-03-29 15:15:00,57.32,57.35,57.31,57.31,25700.0,50.6572,50.6837,50.6483,50.6483,25700.0
2007-03-29 15:20:00,57.32,57.35,57.31,57.35,12300.0,50.6572,50.6837,50.6483,50.6837,12300.0
2007-03-29 15:25:00,57.35,57.38,57.35,57.36,15000.0,50.6837,50.7102,50.6837,50.6925,15000.0
2007-03-29 15:30:00,57.36,57.37,57.33,57.33,23200.0,50.6925,50.7013,50.666,50.666,23200.0
2007-03-29 15:35:00,57.33,57.38,57.33,57.38,19600.0,50.666,50.7102,50.666,50.7102,19600.0
2007-03-29 15:40:00,57.38,57.38,57.34,57.38,33100.0,50.7102,50.7102,50.6748,50.7102,33100.0
2007-03-29 15:45:00,57.38,57.45,57.37,57.45,37700.0,50.7102,50.772,50.7013,50.772,37700.0
2007-03-29 15:50:00,57.44,57.47,57.4,57.4,47600.0,50.7632,50.7897,50.7279,50.7279,47600.0
2007-03-29 15:55:00,57.4,57.41,57.26,57.26,69400.0,50.7279,50.7367,50.6041,50.6041,69400.0
2007-03-30 09:30:00,57.43,57.55,57.34,57.37,39400.0,50.7544,50.8604,50.6748,50.7013,39400.0
2007-03-30 09:35:00,57.38,57.49,57.28,57.28,28000.0,50.7102,50.8074,50.6218,50.6218,28000.0
2007-03-30 09:40:00,57.28,57.64,57.18,57.64,43100.0,50.6218,50.94,50.5334,50.94,43100.0
2007-03-30 09:45:00,57.66,57.83,57.6,57.64,50100.0,50.9576,51.1079,50.9046,50.94,50100.0
2007-03-30 09:50:00,57.69,57.7,57.6,57.61,43500.0,50.9841,50.993,50.9046,50.9134,43500.0
2007-03-30 09:55:00,57.62,57.72,57.61,57.69,14700.0,50.9223,51.0107,50.9134,50.9841,14700.0
2007-03-30 10:00:00,57.68,57.69,57.62,57.65,26500.0,50.9753,50.9841,50.9223,50.9488,26500.0
2007-03-30 10:05:00,57.66,57.71,57.6,57.68,20300.0,50.9576,51.0018,50.9046,50.9753,20300.0
2007-03-30 10:10:00,57.67,57.78,57.65,57.73,35500.0,50.9665,51.0637,50.9488,51.0195,35500.0
2007-03-30 10:15:00,57.74,57.9,57.74,57.83,33500.0,51.0283,51.1697,51.0283,51.1079,33500.0
2007-03-30 10:20:00,57.83,57.88,57.82,57.88,12700.0,51.1079,51.1521,51.099,51.1521,12700.0
2007-03-30 10:25:00,57.88,57.94,57.86,57.94,14900.0,51.1521,51.2051,51.1344,51.2051,14900.0
2007-03-30 10:30:00,57.94,57.95,57.88,57.9,15800.0,51.2051,51.2139,51.1521,51.1697,15800.0
2007-03-30 10:35:00,57.9,57.97,57.9,57.97,18300.0,51.1697,51.2316,51.1697,51.2316,18300.0
2007-03-30 10:40:00,57.97,58.11,57.96,58.06,38800.0,51.2316,51.3553,51.2228,51.3111,38800.0
2007-03-30 10:45:00,58.05,58.2,57.99,58.2,38100.0,51.3023,51.4349,51.2493,51.4349,38100.0
2007-03-30 10:50:00,58.2,58.23,57.96,58.03,46200.0,51.4349,51.4614,51.2228,51.2846,46200.0
2007-03-30 10:55:00,58.03,58.05,58.0,58.05,22600.0,51.2846,51.3023,51.2581,51.3023,22600.0
2007-03-30 11:00:00,58.03,58.07,58.0,58.03,30600.0,51.2846,51.32,51.2581,51.2846,30600.0
2007-03-30 11:05:00,58.03,58.11,58.02,58.09,15300.0,51.2846,51.3553,51.2758,51.3376,15300.0
2007-03-30 11:10:00,58.09,58.09,58.04,58.04,36400.0,51.3376,51.3376,51.2935,51.2935,36400.0
2007-03-30 11:15:00,58.04,58.05,58.02,58.04,24800.0,51.2935,51.3023,51.2758,51.2935,24800.0
2007-03-30 11:20:00,58.04,58.04,57.95,57.99,22000.0,51.2935,51.2935,51.2139,51.2493,22000.0
2007-03-30 11:25:00,57.98,57.98,57.74,57.74,40100.0,51.2404,51.2404,51.0283,51.0283,40100.0
2007-03-30 11:30:00,57.71,57.76,57.64,57.73,48500.0,51.0018,51.046,50.94,51.0195,48500.0
2007-03-30 11:35:00,57.74,57.87,57.74,57.87,46700.0,51.0283,51.1432,51.0283,51.1432,46700.0
2007-03-30 11:40:00,57.87,57.87,57.75,57.77,46400.0,51.1432,51.1432,51.0372,51.0548,46400.0
2007-03-30 11:45:00,57.77,57.79,57.6,57.67,73600.0,51.0548,51.0725,50.9046,50.9665,73600.0
2007-03-30 11:50:00,57.65,57.66,57.55,57.59,47000.0,50.9488,50.9576,50.8604,50.8958,47000.0
2007-03-30 11:55:00,57.59,57.6,57.53,57.53,31800.0,50.8958,50.9046,50.8427,50.8427,31800.0
2007-03-30 12:00:00,57.54,57.54,57.44,57.53,33700.0,50.8516,50.8516,50.7632,50.8427,33700.0
2007-03-30 12:05:00,57.51,57.63,57.49,57.62,50200.0,50.8251,50.9311,50.8074,50.9223,50200.0
2007-03-30 12:10:00,57.61,57.64,57.58,57.64,30200.0,50.9134,50.94,50.8869,50.94,30200.0
2007-03-30 12:15:00,57.63,57.64,57.57,57.64,23400.0,50.9311,50.94,50.8781,50.94,23400.0
2007-03-30 12:20:00,57.63,57.64,57.5,57.5,22400.0,50.9311,50.94,50.8162,50.8162,22400.0
2007-03-30 12:25:00,57.48,57.52,57.48,57.51,28900.0,50.7986,50.8339,50.7986,50.8251,28900.0
2007-03-30 12:30:00,57.51,57.61,57.5,57.59,22200.0,50.8251,50.9134,50.8162,50.8958,22200.0
2007-03-30 12:35:00,57.59,57.62,57.58,57.58,16600.0,50.8958,50.9223,50.8869,50.8869,16600.0
2007-03-30 12:40:00,57.57,57.63,57.55,57.63,25600.0,50.8781,50.9311,50.8604,50.9311,25600.0
2007-03-30 12:45:00,57.62,57.67,57.57,57.65,18800.0,50.9223,50.9665,50.8781,50.9488,18800.0
2007-03-30 12:50:00,57.64,57.64,57.6,57.6,10900.0,50.94,50.94,50.9046,50.9046,10900.0
2007-03-30 12:55:00,57.6,57.63,57.6,57.62,9300.0,50.9046,50.9311,50.9046,50.9223,9300.0
2007-03-30 13:00:00,57.62,57.63,57.6,57.63,9500.0,50.9223,50.9311,50.9046,50.9311,9500.0
2007-03-30 13:05:00,57.62,57.67,57.61,57.64,21400.0,50.9223,50.9665,50.9134,50.94,21400.0
2007-03-30 13:10:00,57.63,57.63,57.6,57.63,3400.0,50.9311,50.9311,50.9046,50.9311,3400.0
2007-03-30 13:15:00,57.63,57.68,57.62,57.67,10100.0,50.9311,50.9753,50.9223,50.9665,10100.0
2007-03-30 13:20:00,57.67,57.67,57.61,57.62,7400.0,50.9665,50.9665,50.9134,50.9223,7400.0
2007-03-30 13:25:00,57.62,57.72,57.62,57.66,14100.0,50.9223,51.0107,50.9223,50.9576,14100.0
2007-03-30 13:30:00,57.67,57.76,57.65,57.76,12400.0,50.9665,51.046,50.9488,51.046,12400.0
2007-03-30 13:35:00,57.78,57.81,57.76,57.81,6600.0,51.0637,51.0902,51.046,51.0902,6600.0
2007-03-30 13:40:00,57.8,57.82,57.77,57.78,18300.0,51.0814,51.099,51.0548,51.0637,18300.0
2007-03-30 13:45:00,57.78,57.81,57.75,57.77,23300.0,51.0637,51.0902,51.0372,51.0548,23300.0
2007-03-30 13:50:00,57.76,57.89,57.76,57.82,12100.0,51.046,51.1609,51.046,51.099,12100.0
2007-03-30 13:55:00,57.84,57.87,57.73,57.75,10600.0,51.1167,51.1432,51.0195,51.0372,10600.0
2007-03-30 14:00:00,57.76,57.84,57.73,57.76,13000.0,51.046,51.1167,51.0195,51.046,13000.0
2007-03-30 14:05:00,57.77,57.85,57.77,57.85,4500.0,51.0548,51.1255,51.0548,51.1255,4500.0
2007-03-30 14:10:00,57.85,57.85,57.81,57.81,4500.0,51.1255,51.1255,51.0902,51.0902,4500.0
2007-03-30 14:15:00,57.81,57.82,57.74,57.76,4000.0,51.0902,51.099,51.0283,51.046,4000.0
2007-03-30 14:20:00,57.76,57.82,57.76,57.82,11000.0,51.046,51.099,51.046,51.099,11000.0
2007-03-30 14:25:00,57.82,57.9,57.79,57.88,23800.0,51.099,51.1697,51.0725,51.1521,23800.0
2007-03-30 14:30:00,57.89,57.9,57.86,57.88,25400.0,51.1609,51.1697,51.1344,51.1521,25400.0
2007-03-30 14:35:00,57.89,57.93,57.89,57.92,34900.0,51.1609,51.1962,51.1609,51.1874,34900.0
2007-03-30 14:40:00,57.92,57.93,57.8,57.84,39000.0,51.1874,51.1962,51.0814,51.1167,39000.0
2007-03-30 14:45:00,57.85,57.9,57.85,57.9,8900.0,51.1255,51.1697,51.1255,51.1697,8900.0
2007-03-30 14:50:00,57.89,57.9,57.81,57.82,20200.0,51.1609,51.1697,51.0902,51.099,20200.0
2007-03-30 14:55:00,57.82,57.88,57.82,57.86,14100.0,51.099,51.1521,51.099,51.1344,14100.0
2007-03-30 15:00:00,57.86,57.91,57.86,57.9,16400.0,51.1344,51.1786,51.1344,51.1697,16400.0
2007-03-30 15:05:00,57.89,57.92,57.89,57.92,12300.0,51.1609,51.1874,51.1609,51.1874,12300.0
2007-03-30 15:10:00,57.91,57.92,57.87,57.89,23300.0,51.1786,51.1874,51.1432,51.1609,23300.0
2007-03-30 15:15:00,57.89,57.9,57.79,57.84,12400.0,51.1609,51.1697,51.0725,51.1167,12400.0
2007-03-30 15:20:00,57.84,57.86,57.81,57.85,15600.0,51.1167,51.1344,51.0902,51.1255,15600.0
2007-03-30 15:25:00,57.85,57.87,57.8,57.81,18700.0,51.1255,51.1432,51.0814,51.0902,18700.0
2007-03-30 15:30:00,57.8,57.86,57.74,57.86,25200.0,51.0814,51.1344,51.0283,51.1344,25200.0
2007-03-30 15:35:00,57.85,57.88,57.8,57.86,20700.0,51.1255,51.1521,51.0814,51.1344,20700.0
2007-03-30 15:40:00,57.87,57.99,57.87,57.97,43000.0,51.1432,51.2493,51.1432,51.2316,43000.0
2007-03-30 15:45:00,57.97,58.04,57.93,58.01,34800.0,51.2316,51.2935,51.1962,51.2669,34800.0
2007-03-30 15:50:00,58.0,58.01,57.89,57.98,32700.0,51.2581,51.2669,51.1609,51.2404,32700.0
2007-03-30 15:55:00,57.97,57.99,57.93,57.96,37800.0,51.2316,51.2493,51.1962,51.2228,37800.0
2007-04-02 09:30:00,58.13,58.15,57.99,58.0,22600.0,51.373,51.3907,51.2493,51.2581,22600.0
2007-04-02 09:35:00,58.08,58.35,58.08,58.31,21300.0,51.3288,51.5674,51.3288,51.5321,21300.0
2007-04-02 09:40:00,58.33,58.51,58.27,58.48,65200.0,51.5497,51.7088,51.4967,51.6823,65200.0
2007-04-02 09:45:00,58.48,58.85,58.48,58.68,72100.0,51.6823,52.0093,51.6823,51.8591,72100.0
2007-04-02 09:50:00,58.68,58.76,58.61,58.7,25700.0,51.8591,51.9298,51.7972,51.8767,25700.0
2007-04-02 09:55:00,58.68,58.71,58.58,58.59,24200.0,51.8591,51.8856,51.7707,51.7795,24200.0
2007-04-02 10:00:00,58.58,58.58,58.39,58.44,33800.0,51.7707,51.7707,51.6028,51.647,33800.0
2007-04-02 10:05:00,58.42,58.49,58.38,58.49,20900.0,51.6293,51.6912,51.5939,51.6912,20900.0
2007-04-02 10:10:00,58.49,58.58,58.46,58.53,21200.0,51.6912,51.7707,51.6646,51.7265,21200.0
2007-04-02 10:15:00,58.53,58.58,58.5,58.53,16400.0,51.7265,51.7707,51.7,51.7265,16400.0
2007-04-02 10:20:00,58.51,58.51,58.47,58.48,9700.0,51.7088,51.7088,51.6735,51.6823,9700.0
2007-04-02 10:25:00,58.47,58.47,58.39,58.39,6500.0,51.6735,51.6735,51.6028,51.6028,6500.0
2007-04-02 10:30:00,58.38,58.53,58.38,58.47,45200.0,51.5939,51.7265,51.5939,51.6735,45200.0
2007-04-02 10:35:00,58.47,58.54,58.41,58.45,42600.0,51.6735,51.7353,51.6204,51.6558,42600.0
2007-04-02 10:40:00,58.47,58.51,58.43,58.47,19500.0,51.6735,51.7088,51.6381,51.6735,19500.0
2007-04-02 10:45:00,58.48,58.54,58.42,58.45,21200.0,51.6823,51.7353,51.6293,51.6558,21200.0
2007-04-02 10:50:00,58.45,58.64,58.41,58.64,38400.0,51.6558,51.8237,51.6204,51.8237,38400.0
2007-04-02 10:55:00,58.64,58.89,58.64,58.82,32100.0,51.8237,52.0447,51.8237,51.9828,32100.0
2007-04-02 11:00:00,58.82,59.02,58.77,59.01,50300.0,51.9828,52.1595,51.9386,52.1507,50300.0
2007-04-02 11:05:00,59.0,59.06,59.0,59.04,11600.0,52.1419,52.1949,52.1419,52.1772,11600.0
2007-04-02 11:10:00,59.05,59.29,59.03,59.27,39500.0,52.1861,52.3982,52.1684,52.3805,39500.0
2007-04-02 11:15:00,59.27,59.35,59.24,59.31,33600.0,52.3805,52.4512,52.354,52.4158,33600.0
2007-04-02 11:20:00,59.28,59.41,59.28,59.39,38400.0,52.3893,52.5042,52.3893,52.4865,38400.0
2007-04-02 11:25:00,59.37,59.45,59.29,59.29,32600.0,52.4689,52.5396,52.3982,52.3982,32600.0
2007-04-02 11:30:00,59.29,59.3,59.19,59.2,18200.0,52.3982,52.407,52.3098,52.3186,18200.0
2007-04-02 11:35:00,59.22,59.34,59.15,59.31,39100.0,52.3363,52.4423,52.2744,52.4158,39100.0
2007-04-02 11:40:00,59.31,59.32,59.27,59.28,11500.0,52.4158,52.4247,52.3805,52.3893,11500.0
2007-04-02 11:45:00,59.3,59.31,59.21,59.22,12200.0,52.407,52.4158,52.3275,52.3363,12200.0
2007-04-02 11:50:00,59.22,59.22,59.11,59.12,10400.0,52.3363,52.3363,52.2391,52.2479,10400.0
2007-04-02 11:55:00,59.12,59.12,59.04,59.04,5700.0,52.2479,52.2479,52.1772,52.1772,5700.0
2007-04-02 12:00:00,59.03,59.03,58.93,58.96,14400.0,52.1684,52.1684,52.08,52.1065,14400.0
2007-04-02 12:05:00,58.97,58.97,58.94,58.95,7900.0,52.1154,52.1154,52.0888,52.0977,7900.0
2007-04-02 12:10:00,58.93,58.95,58.91,58.91,10800.0,52.08,52.0977,52.0623,52.0623,10800.0
2007-04-02 12:15:00,58.9,58.9,58.84,58.86,22900.0,52.0535,52.0535,52.0005,52.0181,22900.0
2007-04-02 12:20:00,58.85,58.87,58.85,58.85,7700.0,52.0093,52.027,52.0093,52.0093,7700.0
2007-04-02 12:25:00,58.86,58.87,58.85,58.87,14800.0,52.0181,52.027,52.0093,52.027,14800.0
2007-04-02 12:30:00,58.87,58.87,58.85,58.85,10100.0,52.027,52.027,52.0093,52.0093,10100.0
2007-04-02 12:35:00,58.85,58.87,58.81,58.86,27500.0,52.0093,52.027,51.974,52.0181,27500.0
2007-04-02 12:40:00,58.86,58.92,58.85,58.91,14200.0,52.0181,52.0712,52.0093,52.0623,14200.0
2007-04-02 12:45:00,58.91,58.92,58.9,58.9,11900.0,52.0623,52.0712,52.0535,52.0535,11900.0
2007-04-02 12:50:00,58.9,59.0,58.88,58.96,21100.0,52.0535,52.1419,52.0358,52.1065,21100.0
2007-04-02 12:55:00,58.95,58.97,58.95,58.96,2400.0,52.0977,52.1154,52.0977,52.1065,2400.0
2007-04-02 13:00:00,58.97,59.0,58.97,58.99,11200.0,52.1154,52.1419,52.1154,52.133,11200.0
2007-04-02 13:05:00,58.99,59.05,58.96,59.05,25500.0,52.133,52.1861,52.1065,52.1861,25500.0
2007-04-02 13:10:00,59.09,59.09,59.05,59.07,16400.0,52.2214,52.2214,52.1861,52.2037,16400.0
2007-04-02 13:15:00,59.05,59.05,58.92,59.0,26800.0,52.1861,52.1861,52.0712,52.1419,26800.0
2007-04-02 13:20:00,59.01,59.05,58.98,58.98,26300.0,52.1507,52.1861,52.1242,52.1242,26300.0
2007-04-02 13:25:00,58.98,59.0,58.92,58.96,7600.0,52.1242,52.1419,52.0712,52.1065,7600.0
2007-04-02 13:30:00,58.96,58.96,58.84,58.84,10100.0,52.1065,52.1065,52.0005,52.0005,10100.0
2007-04-02 13:35:00,58.8,58.84,58.73,58.73,17900.0,51.9651,52.0005,51.9033,51.9033,17900.0
2007-04-02 13:40:00,58.75,58.75,58.71,58.72,23000.0,51.9209,51.9209,51.8856,51.8944,23000.0
2007-04-02 13:45:00,58.72,58.72,58.67,58.68,6100.0,51.8944,51.8944,51.8502,51.8591,6100.0
2007-04-02 13:50:00,58.68,58.68,58.62,58.65,32700.0,51.8591,51.8591,51.806,51.8326,32700.0
2007-04-02 13:55:00,58.65,58.7,58.64,58.64,13800.0,51.8326,51.8767,51.8237,51.8237,13800.0
2007-04-02 14:00:00,58.64,58.65,58.56,58.65,16800.0,51.8237,51.8326,51.753,51.8326,16800.0
2007-04-02 14:05:00,58.65,58.66,58.6,58.63,24600.0,51.8326,51.8414,51.7884,51.8149,24600.0
2007-04-02 14:10:00,58.64,58.74,58.62,58.72,16900.0,51.8237,51.9121,51.806,51.8944,16900.0
2007-04-02 14:15:00,58.71,58.8,58.71,58.8,14500.0,51.8856,51.9651,51.8856,51.9651,14500.0
2007-04-02 14:20:00,58.82,59.03,58.82,59.03,23900.0,51.9828,52.1684,51.9828,52.1684,23900.0
2007-04-02 14:25:00,59.02,59.03,58.98,58.98,9100.0,52.1595,52.1684,52.1242,52.1242,9100.0
2007-04-02 14:30:00,58.98,58.99,58.95,58.97,22600.0,52.1242,52.133,52.0977,52.1154,22600.0
2007-04-02 14:35:00,58.98,59.0,58.98,58.99,43800.0,52.1242,52.1419,52.1242,52.133,43800.0
2007-04-02 14:40:00,59.0,59.1,58.99,59.1,26500.0,52.1419,52.2302,52.133,52.2302,26500.0
2007-04-02 14:45:00,59.1,59.1,59.07,59.09,23900.0,52.2302,52.2302,52.2037,52.2214,23900.0
2007-04-02 14:50:00,59.08,59.1,59.06,59.07,20400.0,52.2126,52.2302,52.1949,52.2037,20400.0
2007-04-02 14:55:00,59.07,59.1,59.07,59.1,38000.0,52.2037,52.2302,52.2037,52.2302,38000.0
2007-04-02 15:00:00,59.1,59.1,58.95,58.95,19800.0,52.2302,52.2302,52.0977,52.0977,19800.0
2007-04-02 15:05:00,58.96,59.03,58.94,59.01,14400.0,52.1065,52.1684,52.0888,52.1507,14400.0
2007-04-02 15:10:00,59.01,59.12,59.01,59.1,7300.0,52.1507,52.2479,52.1507,52.2302,7300.0
2007-04-02 15:15:00,59.1,59.12,59.09,59.09,6700.0,52.2302,52.2479,52.2214,52.2214,6700.0
2007-04-02 15:20:00,59.09,59.1,59.0,59.02,10300.0,52.2214,52.2302,52.1419,52.1595,10300.0
2007-04-02 15:25:00,59.01,59.1,59.01,59.02,13300.0,52.1507,52.2302,52.1507,52.1595,13300.0
2007-04-02 15:30:00,59.05,59.05,59.01,59.01,8300.0,52.1861,52.1861,52.1507,52.1507,8300.0
2007-04-02 15:35:00,59.01,59.02,58.94,58.96,18500.0,52.1507,52.1595,52.0888,52.1065,18500.0
2007-04-02 15:40:00,58.96,59.01,58.95,59.0,23100.0,52.1065,52.1507,52.0977,52.1419,23100.0
2007-04-02 15:45:00,58.99,59.02,58.99,59.01,12100.0,52.133,52.1595,52.133,52.1507,12100.0
2007-04-02 15:50:00,59.01,59.06,59.0,59.03,16300.0,52.1507,52.1949,52.1419,52.1684,16300.0
2007-04-02 15:55:00,59.05,59.06,59.02,59.06,25800.0,52.1861,52.1949,52.1595,52.1949,25800.0
2007-04-03 09:30:00,61.0,61.2,61.0,61.2,10700.0,53.9094,54.0861,53.9094,54.0861,10700.0
2007-04-03 09:35:00,61.05,61.5,61.05,61.16,175900.0,53.9536,54.3513,53.9536,54.0508,175900.0
2007-04-03 09:40:00,61.15,61.5,61.05,61.35,188300.0,54.042,54.3513,53.9536,54.2187,188300.0
2007-04-03 09:45:00,61.35,61.4,61.23,61.27,125600.0,54.2187,54.2629,54.1127,54.148,125600.0
2007-04-03 09:50:00,61.28,61.36,61.19,61.19,86300.0,54.1568,54.2275,54.0773,54.0773,86300.0
2007-04-03 09:55:00,61.19,61.21,60.98,61.07,85600.0,54.0773,54.095,53.8917,53.9713,85600.0
2007-04-03 10:00:00,61.07,61.08,60.65,61.0,96500.0,53.9713,53.9801,53.6001,53.9094,96500.0
2007-04-03 10:05:00,61.0,61.05,60.94,60.97,30700.0,53.9094,53.9536,53.8564,53.8829,30700.0
2007-04-03 10:10:00,60.97,60.98,60.74,60.81,34000.0,53.8829,53.8917,53.6796,53.7415,34000.0
2007-04-03 10:15:00,60.8,61.06,60.76,61.05,76100.0,53.7326,53.9624,53.6973,53.9536,76100.0
2007-04-03 10:20:00,61.06,61.06,60.92,60.98,17700.0,53.9624,53.9624,53.8387,53.8917,17700.0
2007-04-03 10:25:00,60.97,60.97,60.87,60.88,10000.0,53.8829,53.8829,53.7945,53.8033,10000.0
2007-04-03 10:30:00,60.89,60.91,60.75,60.86,20100.0,53.8122,53.8299,53.6884,53.7857,20100.0
2007-04-03 10:35:00,60.84,60.91,60.84,60.85,17300.0,53.768,53.8299,53.768,53.7768,17300.0
2007-04-03 10:40:00,60.85,60.9,60.79,60.9,14900.0,53.7768,53.821,53.7238,53.821,14900.0
2007-04-03 10:45:00,60.89,60.91,60.85,60.88,9100.0,53.8122,53.8299,53.7768,53.8033,9100.0
2007-04-03 10:50:00,60.88,60.91,60.88,60.9,16900.0,53.8033,53.8299,53.8033,53.821,16900.0
2007-04-03 10:55:00,60.91,61.09,60.91,61.07,29300.0,53.8299,53.9889,53.8299,53.9713,29300.0
2007-04-03 11:00:00,61.07,61.11,61.01,61.11,21700.0,53.9713,54.0066,53.9182,54.0066,21700.0
2007-04-03 11:05:00,61.11,61.44,61.11,61.43,52900.0,54.0066,54.2982,54.0066,54.2894,52900.0
2007-04-03 11:10:00,61.43,61.65,61.39,61.57,46100.0,54.2894,54.4838,54.2541,54.4131,46100.0
2007-04-03 11:15:00,61.58,61.6,61.46,61.48,23300.0,54.422,54.4396,54.3159,54.3336,23300.0
2007-04-03 11:20:00,61.48,61.61,61.47,61.57,26200.0,54.3336,54.4485,54.3248,54.4131,26200.0
2007-04-03 11:25:00,61.57,61.81,61.57,61.78,52600.0,54.4131,54.6252,54.4131,54.5987,52600.0
2007-04-03 11:30:00,61.78,61.79,61.57,61.61,22400.0,54.5987,54.6076,54.4131,54.4485,22400.0
2007-04-03 11:35:00,61.62,61.63,61.59,61.59,8900.0,54.4573,54.4662,54.4308,54.4308,8900.0
2007-04-03 11:40:00,61.59,61.6,61.5,61.51,18400.0,54.4308,54.4396,54.3513,54.3601,18400.0
2007-04-03 11:45:00,61.51,61.6,61.5,61.5,44800.0,54.3601,54.4396,54.3513,54.3513,44800.0
2007-04-03 11:50:00,61.5,61.55,61.47,61.47,23500.0,54.3513,54.3955,54.3248,54.3248,23500.0
2007-04-03 11:55:00,61.47,61.47,61.35,61.35,14800.0,54.3248,54.3248,54.2187,54.2187,14800.0
2007-04-03 12:00:00,61.34,61.44,61.32,61.44,37500.0,54.2099,54.2982,54.1922,54.2982,37500.0
2007-04-03 12:05:00,61.43,61.55,61.41,61.54,17500.0,54.2894,54.3955,54.2717,54.3866,17500.0
2007-04-03 12:10:00,61.55,61.63,61.49,61.56,32700.0,54.3955,54.4662,54.3424,54.4043,32700.0
2007-04-03 12:15:00,61.57,61.66,61.56,61.58,18500.0,54.4131,54.4927,54.4043,54.422,18500.0
2007-04-03 12:20:00,61.58,61.6,61.47,61.47,23700.0,54.422,54.4396,54.3248,54.3248,23700.0
2007-04-03 12:25:00,61.46,61.52,61.45,61.5,17500.0,54.3159,54.3689,54.3071,54.3513,17500.0
2007-04-03 12:30:00,61.5,61.64,61.5,61.61,29500.0,54.3513,54.475,54.3513,54.4485,29500.0
2007-04-03 12:35:00,61.61,61.75,61.6,61.75,25600.0,54.4485,54.5722,54.4396,54.5722,25600.0
2007-04-03 12:40:00,61.75,61.85,61.71,61.83,36900.0,54.5722,54.6606,54.5369,54.6429,36900.0
2007-04-03 12:45:00,61.82,61.83,61.8,61.82,25100.0,54.6341,54.6429,54.6164,54.6341,25100.0
2007-04-03 12:50:00,61.82,61.83,61.71,61.74,19900.0,54.6341,54.6429,54.5369,54.5634,19900.0
2007-04-03 12:55:00,61.74,61.74,61.64,61.68,12600.0,54.5634,54.5634,54.475,54.5103,12600.0
2007-04-03 13:00:00,61.67,61.73,61.64,61.66,33500.0,54.5015,54.5545,54.475,54.4927,33500.0
2007-04-03 13:05:00,61.65,61.65,61.6,61.6,24700.0,54.4838,54.4838,54.4396,54.4396,24700.0
2007-04-03 13:10:00,61.59,61.6,61.52,61.58,28800.0,54.4308,54.4396,54.3689,54.422,28800.0
2007-04-03 13:15:00,61.59,61.59,61.51,61.59,13800.0,54.4308,54.4308,54.3601,54.4308,13800.0
2007-04-03 13:20:00,61.59,61.65,61.58,61.6,24600.0,54.4308,54.4838,54.422,54.4396,24600.0
2007-04-03 13:25:00,61.6,61.62,61.55,61.59,24300.0,54.4396,54.4573,54.3955,54.4308,24300.0
2007-04-03 13:30:00,61.59,61.59,61.54,61.56,11900.0,54.4308,54.4308,54.3866,54.4043,11900.0
2007-04-03 13:35:00,61.57,61.58,61.48,61.48,27000.0,54.4131,54.422,54.3336,54.3336,27000.0
2007-04-03 13:40:00,61.48,61.49,61.42,61.45,35400.0,54.3336,54.3424,54.2806,54.3071,35400.0
2007-04-03 13:45:00,61.45,61.5,61.44,61.46,32900.0,54.3071,54.3513,54.2982,54.3159,32900.0
2007-04-03 13:50:00,61.46,61.59,61.45,61.54,28300.0,54.3159,54.4308,54.3071,54.3866,28300.0
2007-04-03 13:55:00,61.54,61.54,61.43,61.45,28400.0,54.3866,54.3866,54.2894,54.3071,28400.0
2007-04-03 14:00:00,61.45,61.49,61.26,61.36,50800.0,54.3071,54.3424,54.1392,54.2275,50800.0
2007-04-03 14:05:00,61.35,61.39,61.35,61.39,3100.0,54.2187,54.2541,54.2187,54.2541,3100.0
2007-04-03 14:10:00,61.38,61.39,61.17,61.19,20000.0,54.2452,54.2541,54.0596,54.0773,20000.0
2007-04-03 14:15:00,61.19,61.26,61.16,61.2,22900.0,54.0773,54.1392,54.0508,54.0861,22900.0
2007-04-03 14:20:00,61.19,61.23,61.15,61.22,28400.0,54.0773,54.1127,54.042,54.1038,28400.0
2007-04-03 14:25:00,61.23,61.31,61.23,61.3,30100.0,54.1127,54.1834,54.1127,54.1745,30100.0
2007-04-03 14:30:00,61.3,61.32,61.23,61.26,14400.0,54.1745,54.1922,54.1127,54.1392,14400.0
2007-04-03 14:35:00,61.25,61.34,61.25,61.32,13200.0,54.1303,54.2099,54.1303,54.1922,13200.0
2007-04-03 14:40:00,61.32,61.32,61.25,61.27,8600.0,54.1922,54.1922,54.1303,54.148,8600.0
2007-04-03 14:45:00,61.27,61.33,61.27,61.28,33500.0,54.148,54.201,54.148,54.1568,33500.0
2007-04-03 14:50:00,61.28,61.43,61.27,61.41,19400.0,54.1568,54.2894,54.148,54.2717,19400.0
2007-04-03 14:55:00,61.41,61.41,61.35,61.36,7300.0,54.2717,54.2717,54.2187,54.2275,7300.0
2007-04-03 15:00:00,61.36,61.39,61.35,61.37,8500.0,54.2275,54.2541,54.2187,54.2364,8500.0
2007-04-03 15:05:00,61.36,61.37,61.27,61.34,18700.0,54.2275,54.2364,54.148,54.2099,18700.0
2007-04-03 15:10:00,61.34,61.37,61.3,61.33,11900.0,54.2099,54.2364,54.1745,54.201,11900.0
2007-04-03 15:15:00,61.34,61.35,61.33,61.34,4800.0,54.2099,54.2187,54.201,54.2099,4800.0
2007-04-03 15:20:00,61.33,61.4,61.33,61.4,20800.0,54.201,54.2629,54.201,54.2629,20800.0
2007-04-03 15:25:00,61.4,61.43,61.33,61.35,16000.0,54.2629,54.2894,54.201,54.2187,16000.0
2007-04-03 15:30:00,61.33,61.34,61.27,61.28,22200.0,54.201,54.2099,54.148,54.1568,22200.0
2007-04-03 15:35:00,61.28,61.29,61.26,61.26,31300.0,54.1568,54.1657,54.1392,54.1392,31300.0
2007-04-03 15:40:00,61.27,61.27,61.23,61.24,32000.0,54.148,54.148,54.1127,54.1215,32000.0
2007-04-03 15:45:00,61.25,61.28,61.23,61.25,27100.0,54.1303,54.1568,54.1127,54.1303,27100.0
2007-04-03 15:50:00,61.24,61.25,61.22,61.23,31300.0,54.1215,54.1303,54.1038,54.1127,31300.0
2007-04-03 15:55:00,61.22,61.23,61.12,61.18,136600.0,54.1038,54.1127,54.0154,54.0685,136600.0
2007-04-04 09:30:00,61.16,61.29,61.16,61.24,12900.0,54.0508,54.1657,54.0508,54.1215,12900.0
2007-04-04 09:35:00,61.23,61.23,61.06,61.12,10300.0,54.1127,54.1127,53.9624,54.0154,10300.0
2007-04-04 09:40:00,61.08,61.27,61.06,61.27,13500.0,53.9801,54.148,53.9624,54.148,13500.0
2007-04-04 09:45:00,61.25,61.35,61.25,61.29,10900.0,54.1303,54.2187,54.1303,54.1657,10900.0
2007-04-04 09:50:00,61.28,61.45,61.28,61.28,13100.0,54.1568,54.3071,54.1568,54.1568,13100.0
2007-04-04 09:55:00,61.29,61.43,61.28,61.34,8400.0,54.1657,54.2894,54.1568,54.2099,8400.0
2007-04-04 10:00:00,61.34,61.34,61.18,61.2,30000.0,54.2099,54.2099,54.0685,54.0861,30000.0
2007-04-04 10:05:00,61.21,61.22,60.97,61.03,40600.0,54.095,54.1038,53.8829,53.9359,40600.0
2007-04-04 10:10:00,61.03,61.09,60.9,60.99,22700.0,53.9359,53.9889,53.821,53.9006,22700.0
2007-04-04 10:15:00,60.97,61.18,60.96,61.06,8700.0,53.8829,54.0685,53.874,53.9624,8700.0
2007-04-04 10:20:00,61.04,61.14,60.97,61.14,6400.0,53.9447,54.0331,53.8829,54.0331,6400.0
2007-04-04 10:25:00,61.17,61.35,61.14,61.28,25300.0,54.0596,54.2187,54.0331,54.1568,25300.0
2007-04-04 10:30:00,61.26,61.3,61.12,61.19,22500.0,54.1392,54.1745,54.0154,54.0773,22500.0
2007-04-04 10:35:00,61.21,61.22,61.13,61.19,27900.0,54.095,54.1038,54.0243,54.0773,27900.0
2007-04-04 10:40:00,61.17,61.3,61.17,61.3,14900.0,54.0596,54.1745,54.0596,54.1745,14900.0
2007-04-04 10:45:00,61.29,61.31,61.25,61.26,5200.0,54.1657,54.1834,54.1303,54.1392,5200.0
2007-04-04 10:50:00,61.26,61.35,61.25,61.32,6400.0,54.1392,54.2187,54.1303,54.1922,6400.0
2007-04-04 10:55:00,61.34,61.41,61.31,61.41,11400.0,54.2099,54.2717,54.1834,54.2717,11400.0
2007-04-04 11:00:00,61.4,61.46,61.38,61.46,9700.0,54.2629,54.3159,54.2452,54.3159,9700.0
2007-04-04 11:05:00,61.46,61.47,61.42,61.47,6600.0,54.3159,54.3248,54.2806,54.3248,6600.0
2007-04-04 11:10:00,61.48,61.56,61.48,61.53,12100.0,54.3336,54.4043,54.3336,54.3778,12100.0
2007-04-04 11:15:00,61.54,61.56,61.51,61.51,6100.0,54.3866,54.4043,54.3601,54.3601,6100.0
2007-04-04 11:20:00,61.51,61.53,61.46,61.47,5100.0,54.3601,54.3778,54.3159,54.3248,5100.0
2007-04-04 11:25:00,61.47,61.56,61.45,61.54,16500.0,54.3248,54.4043,54.3071,54.3866,16500.0
2007-04-04 11:30:00,61.54,61.55,61.46,61.51,8200.0,54.3866,54.3955,54.3159,54.3601,8200.0
2007-04-04 11:35:00,61.51,61.53,61.5,61.5,3900.0,54.3601,54.3778,54.3513,54.3513,3900.0
2007-04-04 11:40:00,61.49,61.49,61.44,61.45,6000.0,54.3424,54.3424,54.2982,54.3071,6000.0
2007-04-04 11:45:00,61.44,61.44,61.37,61.39,13500.0,54.2982,54.2982,54.2364,54.2541,13500.0
2007-04-04 11:50:00,61.4,61.54,61.4,61.54,9400.0,54.2629,54.3866,54.2629,54.3866,9400.0
2007-04-04 11:55:00,61.54,61.59,61.54,61.57,13300.0,54.3866,54.4308,54.3866,54.4131,13300.0
2007-04-04 12:00:00,61.56,61.56,61.53,61.54,6400.0,54.4043,54.4043,54.3778,54.3866,6400.0
2007-04-04 12:05:00,61.54,61.63,61.53,61.63,8200.0,54.3866,54.4662,54.3778,54.4662,8200.0
2007-04-04 12:10:00,61.63,61.65,61.52,61.54,7100.0,54.4662,54.4838,54.3689,54.3866,7100.0
2007-04-04 12:15:00,61.53,61.53,61.47,61.47,5700.0,54.3778,54.3778,54.3248,54.3248,5700.0
2007-04-04 12:20:00,61.44,61.45,61.43,61.44,5800.0,54.2982,54.3071,54.2894,54.2982,5800.0
2007-04-04 12:25:00,61.44,61.49,61.44,61.47,7600.0,54.2982,54.3424,54.2982,54.3248,7600.0
2007-04-04 12:30:00,61.47,61.48,61.45,61.47,3000.0,54.3248,54.3336,54.3071,54.3248,3000.0
2007-04-04 12:35:00,61.47,61.47,61.4,61.4,8600.0,54.3248,54.3248,54.2629,54.2629,8600.0
2007-04-04 12:40:00,61.41,61.47,61.39,61.47,9400.0,54.2717,54.3248,54.2541,54.3248,9400.0
2007-04-04 12:45:00,61.47,61.47,61.41,61.41,7500.0,54.3248,54.3248,54.2717,54.2717,7500.0
2007-04-04 12:50:00,61.41,61.42,61.4,61.4,3600.0,54.2717,54.2806,54.2629,54.2629,3600.0
2007-04-04 12:55:00,61.4,61.45,61.4,61.45,4100.0,54.2629,54.3071,54.2629,54.3071,4100.0
2007-04-04 13:00:00,61.47,61.48,61.43,61.45,17300.0,54.3248,54.3336,54.2894,54.3071,17300.0
2007-04-04 13:05:00,61.43,61.48,61.43,61.47,5100.0,54.2894,54.3336,54.2894,54.3248,5100.0
2007-04-04 13:10:00,61.46,61.46,61.41,61.41,4700.0,54.3159,54.3159,54.2717,54.2717,4700.0
2007-04-04 13:15:00,61.41,61.46,61.4,61.44,6300.0,54.2717,54.3159,54.2629,54.2982,6300.0
2007-04-04 13:20:00,61.44,61.44,61.36,61.39,5500.0,54.2982,54.2982,54.2275,54.2541,5500.0
2007-04-04 13:25:00,61.38,61.39,61.37,61.38,3900.0,54.2452,54.2541,54.2364,54.2452,3900.0
2007-04-04 13:30:00,61.38,61.39,61.35,61.36,7800.0,54.2452,54.2541,54.2187,54.2275,7800.0
2007-04-04 13:35:00,61.35,61.35,61.27,61.27,9600.0,54.2187,54.2187,54.148,54.148,9600.0
2007-04-04 13:40:00,61.27,61.27,61.25,61.25,16900.0,54.148,54.148,54.1303,54.1303,16900.0
2007-04-04 13:45:00,61.26,61.3,61.26,61.3,6900.0,54.1392,54.1745,54.1392,54.1745,6900.0
2007-04-04 13:50:00,61.29,61.3,61.28,61.3,5000.0,54.1657,54.1745,54.1568,54.1745,5000.0
2007-04-04 13:55:00,61.29,61.36,61.27,61.36,14800.0,54.1657,54.2275,54.148,54.2275,14800.0
2007-04-04 14:00:00,61.36,61.36,61.25,61.35,11100.0,54.2275,54.2275,54.1303,54.2187,11100.0
2007-04-04 14:05:00,61.35,61.45,61.34,61.45,8600.0,54.2187,54.3071,54.2099,54.3071,8600.0
2007-04-04 14:10:00,61.45,61.48,61.43,61.43,11200.0,54.3071,54.3336,54.2894,54.2894,11200.0
2007-04-04 14:15:00,61.43,61.47,61.43,61.44,5300.0,54.2894,54.3248,54.2894,54.2982,5300.0
2007-04-04 14:20:00,61.44,61.48,61.41,61.48,8100.0,54.2982,54.3336,54.2717,54.3336,8100.0
2007-04-04 14:25:00,61.49,61.5,61.47,61.47,3800.0,54.3424,54.3513,54.3248,54.3248,3800.0
2007-04-04 14:30:00,61.47,61.61,61.47,61.58,9800.0,54.3248,54.4485,54.3248,54.422,9800.0
2007-04-04 14:35:00,61.57,61.57,61.5,61.52,6300.0,54.4131,54.4131,54.3513,54.3689,6300.0
2007-04-04 14:40:00,61.52,61.53,61.45,61.46,5800.0,54.3689,54.3778,54.3071,54.3159,5800.0
2007-04-04 14:45:00,61.44,61.47,61.41,61.47,9500.0,54.2982,54.3248,54.2717,54.3248,9500.0
2007-04-04 14:50:00,61.47,61.61,61.47,61.59,9900.0,54.3248,54.4485,54.3248,54.4308,9900.0
2007-04-04 14:55:00,61.59,61.59,61.53,61.53,5600.0,54.4308,54.4308,54.3778,54.3778,5600.0
2007-04-04 15:00:00,61.53,61.53,61.42,61.46,8000.0,54.3778,54.3778,54.2806,54.3159,8000.0
2007-04-04 15:05:00,61.46,61.53,61.46,61.52,12700.0,54.3159,54.3778,54.3159,54.3689,12700.0
2007-04-04 15:10:00,61.53,61.53,61.4,61.44,9900.0,54.3778,54.3778,54.2629,54.2982,9900.0
2007-04-04 15:15:00,61.44,61.53,61.44,61.52,6600.0,54.2982,54.3778,54.2982,54.3689,6600.0
2007-04-04 15:20:00,61.55,61.56,61.4,61.46,11700.0,54.3955,54.4043,54.2629,54.3159,11700.0
2007-04-04 15:25:00,61.48,61.5,61.43,61.46,7400.0,54.3336,54.3513,54.2894,54.3159,7400.0
2007-04-04 15:30:00,61.49,61.55,61.44,61.44,41700.0,54.3424,54.3955,54.2982,54.2982,41700.0
2007-04-04 15:35:00,61.44,61.48,61.39,61.42,14800.0,54.2982,54.3336,54.2541,54.2806,14800.0
2007-04-04 15:40:00,61.4,61.45,61.35,61.45,19900.0,54.2629,54.3071,54.2187,54.3071,19900.0
2007-04-04 15:45:00,61.46,61.48,61.4,61.44,16800.0,54.3159,54.3336,54.2629,54.2982,16800.0
2007-04-04 15:50:00,61.43,61.47,61.41,61.46,31900.0,54.2894,54.3248,54.2717,54.3159,31900.0
2007-04-04 15:55:00,61.46,61.5,61.44,61.47,29200.0,54.3159,54.3513,54.2982,54.3248,29200.0
2007-04-05 09:30:00,61.49,61.88,61.49,61.83,20500.0,54.3424,54.6871,54.3424,54.6429,20500.0
2007-04-05 09:35:00,61.85,61.85,61.65,61.73,22300.0,54.6606,54.6606,54.4838,54.5545,22300.0
2007-04-05 09:40:00,61.76,61.89,61.71,61.82,14500.0,54.581,54.6959,54.5369,54.6341,14500.0
2007-04-05 09:45:00,61.76,61.97,61.74,61.95,7900.0,54.581,54.7666,54.5634,54.749,7900.0
2007-04-05 09:50:00,61.95,62.08,61.84,61.97,30700.0,54.749,54.8639,54.6517,54.7666,30700.0
2007-04-05 09:55:00,61.95,61.97,61.88,61.88,5100.0,54.749,54.7666,54.6871,54.6871,5100.0
2007-04-05 10:00:00,61.85,61.85,61.75,61.76,19600.0,54.6606,54.6606,54.5722,54.581,19600.0
2007-04-05 10:05:00,61.76,61.89,61.69,61.69,29300.0,54.581,54.6959,54.5192,54.5192,29300.0
2007-04-05 10:10:00,61.71,61.82,61.7,61.82,6100.0,54.5369,54.6341,54.528,54.6341,6100.0
2007-04-05 10:15:00,61.78,61.86,61.78,61.86,12000.0,54.5987,54.6694,54.5987,54.6694,12000.0
2007-04-05 10:20:00,61.87,61.96,61.87,61.96,11400.0,54.6783,54.7578,54.6783,54.7578,11400.0
2007-04-05 10:25:00,61.96,62.05,61.95,62.05,6500.0,54.7578,54.8373,54.749,54.8373,6500.0
2007-04-05 10:30:00,62.05,62.29,62.05,62.24,38500.0,54.8373,55.0494,54.8373,55.0053,38500.0
2007-04-05 10:35:00,62.24,62.36,62.24,62.35,28100.0,55.0053,55.1113,55.0053,55.1025,28100.0
2007-04-05 10:40:00,62.35,62.5,62.33,62.41,65200.0,55.1025,55.235,55.0848,55.1555,65200.0
2007-04-05 10:45:00,62.4,62.41,62.23,62.33,46600.0,55.1467,55.1555,54.9964,55.0848,46600.0
2007-04-05 10:50:00,62.32,62.35,62.31,62.34,14300.0,55.076,55.1025,55.0671,55.0936,14300.0
2007-04-05 10:55:00,62.35,62.41,62.34,62.41,12000.0,55.1025,55.1555,55.0936,55.1555,12000.0
2007-04-05 11:00:00,62.41,62.41,62.33,62.34,17300.0,55.1555,55.1555,55.0848,55.0936,17300.0
2007-04-05 11:05:00,62.34,62.34,62.16,62.18,16300.0,55.0936,55.0936,54.9346,54.9522,16300.0
2007-04-05 11:10:00,62.18,62.29,62.15,62.27,28000.0,54.9522,55.0494,54.9257,55.0318,28000.0
2007-04-05 11:15:00,62.26,62.28,62.21,62.21,15100.0,55.0229,55.0406,54.9787,54.9787,15100.0
2007-04-05 11:20:00,62.17,62.25,62.16,62.22,10500.0,54.9434,55.0141,54.9346,54.9876,10500.0
2007-04-05 11:25:00,62.22,62.25,62.21,62.25,11300.0,54.9876,55.0141,54.9787,55.0141,11300.0
2007-04-05 11:30:00,62.25,62.26,62.22,62.23,13600.0,55.0141,55.0229,54.9876,54.9964,13600.0
2007-04-05 11:35:00,62.22,62.22,62.18,62.2,14700.0,54.9876,54.9876,54.9522,54.9699,14700.0
2007-04-05 11:40:00,62.2,62.2,62.12,62.12,14400.0,54.9699,54.9699,54.8992,54.8992,14400.0
2007-04-05 11:45:00,62.12,62.12,62.11,62.12,10200.0,54.8992,54.8992,54.8904,54.8992,10200.0
2007-04-05 11:50:00,62.1,62.16,62.1,62.16,9800.0,54.8815,54.9346,54.8815,54.9346,9800.0
2007-04-05 11:55:00,62.16,62.37,62.16,62.37,27200.0,54.9346,55.1201,54.9346,55.1201,27200.0
2007-04-05 12:00:00,62.38,62.5,62.38,62.48,13200.0,55.129,55.235,55.129,55.2174,13200.0
2007-04-05 12:05:00,62.49,62.49,62.37,62.39,37900.0,55.2262,55.2262,55.1201,55.1378,37900.0
2007-04-05 12:10:00,62.39,62.44,62.38,62.43,14900.0,55.1378,55.182,55.129,55.1732,14900.0
2007-04-05 12:15:00,62.43,62.44,62.42,62.43,10600.0,55.1732,55.182,55.1643,55.1732,10600.0
2007-04-05 12:20:00,62.43,62.48,62.43,62.46,15600.0,55.1732,55.2174,55.1732,55.1997,15600.0
2007-04-05 12:25:00,62.47,62.53,62.47,62.51,15000.0,55.2085,55.2615,55.2085,55.2439,15000.0
2007-04-05 12:30:00,62.54,62.6,62.52,62.52,36700.0,55.2704,55.3234,55.2527,55.2527,36700.0
2007-04-05 12:35:00,62.52,62.54,62.52,62.53,9400.0,55.2527,55.2704,55.2527,55.2615,9400.0
2007-04-05 12:40:00,62.54,62.56,62.53,62.54,11900.0,55.2704,55.2881,55.2615,55.2704,11900.0
2007-04-05 12:45:00,62.53,62.54,62.49,62.5,7400.0,55.2615,55.2704,55.2262,55.235,7400.0
2007-04-05 12:50:00,62.5,62.5,62.4,62.4,23300.0,55.235,55.235,55.1467,55.1467,23300.0
2007-04-05 12:55:00,62.4,62.41,62.37,62.39,12700.0,55.1467,55.1555,55.1201,55.1378,12700.0
2007-04-05 13:00:00,62.39,62.43,62.38,62.43,10700.0,55.1378,55.1732,55.129,55.1732,10700.0
2007-04-05 13:05:00,62.43,62.55,62.43,62.54,11700.0,55.1732,55.2792,55.1732,55.2704,11700.0
2007-04-05 13:10:00,62.53,62.53,62.46,62.46,10900.0,55.2615,55.2615,55.1997,55.1997,10900.0
2007-04-05 13:15:00,62.45,62.45,62.43,62.45,8200.0,55.1908,55.1908,55.1732,55.1908,8200.0
2007-04-05 13:20:00,62.45,62.49,62.43,62.49,7000.0,55.1908,55.2262,55.1732,55.2262,7000.0
2007-04-05 13:25:00,62.49,62.52,62.48,62.51,10300.0,55.2262,55.2527,55.2174,55.2439,10300.0
2007-04-05 13:30:00,62.51,62.61,62.5,62.6,17500.0,55.2439,55.3322,55.235,55.3234,17500.0
2007-04-05 13:35:00,62.6,62.62,62.58,62.62,8700.0,55.3234,55.3411,55.3057,55.3411,8700.0
2007-04-05 13:40:00,62.62,62.65,62.62,62.63,8900.0,55.3411,55.3676,55.3411,55.3499,8900.0
2007-04-05 13:45:00,62.63,62.66,62.61,62.66,10600.0,55.3499,55.3764,55.3322,55.3764,10600.0
2007-04-05 13:50:00,62.66,62.73,62.66,62.72,13800.0,55.3764,55.4383,55.3764,55.4295,13800.0
2007-04-05 13:55:00,62.73,62.73,62.67,62.68,6000.0,55.4383,55.4383,55.3853,55.3941,6000.0
2007-04-05 14:00:00,62.69,62.74,62.69,62.73,10200.0,55.4029,55.4471,55.4029,55.4383,10200.0
2007-04-05 14:05:00,62.71,62.72,62.61,62.61,8500.0,55.4206,55.4295,55.3322,55.3322,8500.0
2007-04-05 14:10:00,62.59,62.59,62.5,62.5,9500.0,55.3146,55.3146,55.235,55.235,9500.0
2007-04-05 14:15:00,62.48,62.5,62.42,62.43,13500.0,55.2174,55.235,55.1643,55.1732,13500.0
2007-04-05 14:20:00,62.42,62.5,62.42,62.49,27600.0,55.1643,55.235,55.1643,55.2262,27600.0
2007-04-05 14:25:00,62.49,62.58,62.48,62.53,27300.0,55.2262,55.3057,55.2174,55.2615,27300.0
2007-04-05 14:30:00,62.53,62.53,62.47,62.47,7000.0,55.2615,55.2615,55.2085,55.2085,7000.0
2007-04-05 14:35:00,62.47,62.49,62.47,62.49,13700.0,55.2085,55.2262,55.2085,55.2262,13700.0
2007-04-05 14:40:00,62.49,62.5,62.48,62.49,7500.0,55.2262,55.235,55.2174,55.2262,7500.0
2007-04-05 14:45:00,62.49,62.49,62.46,62.47,7900.0,55.2262,55.2262,55.1997,55.2085,7900.0
2007-04-05 14:50:00,62.47,62.48,62.44,62.44,5000.0,55.2085,55.2174,55.182,55.182,5000.0
2007-04-05 14:55:00,62.42,62.43,62.37,62.37,10300.0,55.1643,55.1732,55.1201,55.1201,10300.0
2007-04-05 15:00:00,62.37,62.4,62.37,62.4,16000.0,55.1201,55.1467,55.1201,55.1467,16000.0
2007-04-05 15:05:00,62.39,62.42,62.39,62.42,10800.0,55.1378,55.1643,55.1378,55.1643,10800.0
2007-04-05 15:10:00,62.41,62.46,62.41,62.44,24300.0,55.1555,55.1997,55.1555,55.182,24300.0
2007-04-05 15:15:00,62.43,62.45,62.42,62.43,13900.0,55.1732,55.1908,55.1643,55.1732,13900.0
2007-04-05 15:20:00,62.43,62.45,62.39,62.45,19100.0,55.1732,55.1908,55.1378,55.1908,19100.0
2007-04-05 15:25:00,62.46,62.49,62.45,62.47,10900.0,55.1997,55.2262,55.1908,55.2085,10900.0
2007-04-05 15:30:00,62.47,62.47,62.39,62.45,22300.0,55.2085,55.2085,55.1378,55.1908,22300.0
2007-04-05 15:35:00,62.46,62.49,62.45,62.47,18300.0,55.1997,55.2262,55.1908,55.2085,18300.0
2007-04-05 15:40:00,62.48,62.56,62.47,62.56,38800.0,55.2174,55.2881,55.2085,55.2881,38800.0
2007-04-05 15:45:00,62.56,62.57,62.53,62.53,33900.0,55.2881,55.2969,55.2615,55.2615,33900.0
2007-04-05 15:50:00,62.53,62.56,62.53,62.55,33600.0,55.2615,55.2881,55.2615,55.2792,33600.0
2007-04-05 15:55:00,62.56,62.6,62.55,62.6,59700.0,55.2881,55.3234,55.2792,55.3234,59700.0
2007-04-09 09:30:00,62.81,62.98,62.81,62.94,19600.0,55.509,55.6592,55.509,55.6239,19600.0
2007-04-09 09:35:00,62.96,63.3,62.92,63.25,19700.0,55.6416,55.942,55.6062,55.8979,19700.0
2007-04-09 09:40:00,63.24,63.38,63.09,63.32,44700.0,55.889,56.0127,55.7564,55.9597,44700.0
2007-04-09 09:45:00,63.33,63.33,63.14,63.26,51400.0,55.9686,55.9686,55.8006,55.9067,51400.0
2007-04-09 09:50:00,63.26,63.39,63.15,63.37,31600.0,55.9067,56.0216,55.8095,56.0039,31600.0
2007-04-09 09:55:00,63.39,63.39,62.9,63.07,30300.0,56.0216,56.0216,55.5885,55.7388,30300.0
2007-04-09 10:00:00,63.1,63.17,63.08,63.1,22800.0,55.7653,55.8271,55.7476,55.7653,22800.0
2007-04-09 10:05:00,63.11,63.11,63.02,63.04,23500.0,55.7741,55.7741,55.6946,55.7123,23500.0
2007-04-09 10:10:00,63.04,63.14,63.03,63.13,36400.0,55.7123,55.8006,55.7034,55.7918,36400.0
2007-04-09 10:15:00,63.13,63.14,63.1,63.13,22100.0,55.7918,55.8006,55.7653,55.7918,22100.0
2007-04-09 10:20:00,63.13,63.15,63.08,63.15,14400.0,55.7918,55.8095,55.7476,55.8095,14400.0
2007-04-09 10:25:00,63.15,63.15,63.1,63.11,6000.0,55.8095,55.8095,55.7653,55.7741,6000.0
2007-04-09 10:30:00,63.1,63.29,63.1,63.29,20500.0,55.7653,55.9332,55.7653,55.9332,20500.0
2007-04-09 10:35:00,63.29,63.34,63.23,63.34,32100.0,55.9332,55.9774,55.8802,55.9774,32100.0
2007-04-09 10:40:00,63.34,63.42,63.29,63.3,22500.0,55.9774,56.0481,55.9332,55.942,22500.0
2007-04-09 10:45:00,63.31,63.4,63.3,63.4,16400.0,55.9509,56.0304,55.942,56.0304,16400.0
2007-04-09 10:50:00,63.39,63.4,63.34,63.4,17800.0,56.0216,56.0304,55.9774,56.0304,17800.0
2007-04-09 10:55:00,63.4,63.4,63.36,63.36,11700.0,56.0304,56.0304,55.9951,55.9951,11700.0
2007-04-09 11:00:00,63.35,63.37,63.33,63.34,14400.0,55.9862,56.0039,55.9686,55.9774,14400.0
2007-04-09 11:05:00,63.34,63.35,63.24,63.27,35900.0,55.9774,55.9862,55.889,55.9155,35900.0
2007-04-09 11:10:00,63.25,63.32,63.24,63.28,11000.0,55.8979,55.9597,55.889,55.9244,11000.0
2007-04-09 11:15:00,63.29,63.29,63.24,63.24,6500.0,55.9332,55.9332,55.889,55.889,6500.0
2007-04-09 11:20:00,63.24,63.28,63.24,63.26,6200.0,55.889,55.9244,55.889,55.9067,6200.0
2007-04-09 11:25:00,63.26,63.27,63.24,63.26,6200.0,55.9067,55.9155,55.889,55.9067,6200.0
2007-04-09 11:30:00,63.24,63.3,63.24,63.28,10900.0,55.889,55.942,55.889,55.9244,10900.0
2007-04-09 11:35:00,63.29,63.33,63.25,63.31,10700.0,55.9332,55.9686,55.8979,55.9509,10700.0
2007-04-09 11:40:00,63.3,63.33,63.29,63.29,11400.0,55.942,55.9686,55.9332,55.9332,11400.0
2007-04-09 11:45:00,63.3,63.32,63.24,63.24,10500.0,55.942,55.9597,55.889,55.889,10500.0
2007-04-09 11:50:00,63.23,63.26,63.22,63.23,21300.0,55.8802,55.9067,55.8713,55.8802,21300.0
2007-04-09 11:55:00,63.23,63.23,63.16,63.2,15300.0,55.8802,55.8802,55.8183,55.8537,15300.0
2007-04-09 12:00:00,63.2,63.26,63.2,63.21,14900.0,55.8537,55.9067,55.8537,55.8625,14900.0
2007-04-09 12:05:00,63.21,63.22,63.15,63.17,28200.0,55.8625,55.8713,55.8095,55.8271,28200.0
2007-04-09 12:10:00,63.15,63.18,63.15,63.18,13700.0,55.8095,55.836,55.8095,55.836,13700.0
2007-04-09 12:15:00,63.18,63.23,63.18,63.22,20500.0,55.836,55.8802,55.836,55.8713,20500.0
2007-04-09 12:20:00,63.23,63.31,63.22,63.31,18800.0,55.8802,55.9509,55.8713,55.9509,18800.0
2007-04-09 12:25:00,63.3,63.31,63.28,63.29,2900.0,55.942,55.9509,55.9244,55.9332,2900.0
2007-04-09 12:30:00,63.28,63.34,63.28,63.32,4800.0,55.9244,55.9774,55.9244,55.9597,4800.0
2007-04-09 12:35:00,63.32,63.34,63.32,63.34,4900.0,55.9597,55.9774,55.9597,55.9774,4900.0
2007-04-09 12:40:00,63.34,63.35,63.33,63.35,9800.0,55.9774,55.9862,55.9686,55.9862,9800.0
2007-04-09 12:45:00,63.35,63.35,63.34,63.34,7800.0,55.9862,55.9862,55.9774,55.9774,7800.0
2007-04-09 12:50:00,63.34,63.37,63.33,63.37,11800.0,55.9774,56.0039,55.9686,56.0039,11800.0
2007-04-09 12:55:00,63.37,63.39,63.36,63.38,9100.0,56.0039,56.0216,55.9951,56.0127,9100.0
2007-04-09 13:00:00,63.39,63.41,63.37,63.41,11100.0,56.0216,56.0393,56.0039,56.0393,11100.0
2007-04-09 13:05:00,63.41,63.46,63.41,63.46,15300.0,56.0393,56.0834,56.0393,56.0834,15300.0
2007-04-09 13:10:00,63.47,63.52,63.47,63.52,18000.0,56.0923,56.1365,56.0923,56.1365,18000.0
2007-04-09 13:15:00,63.53,63.71,63.53,63.64,48900.0,56.1453,56.3044,56.1453,56.2425,48900.0
2007-04-09 13:20:00,63.65,63.66,63.6,63.65,7000.0,56.2514,56.2602,56.2072,56.2514,7000.0
2007-04-09 13:25:00,63.63,63.64,63.56,63.56,9200.0,56.2337,56.2425,56.1718,56.1718,9200.0
2007-04-09 13:30:00,63.56,63.56,63.51,63.52,7500.0,56.1718,56.1718,56.1276,56.1365,7500.0
2007-04-09 13:35:00,63.52,63.63,63.52,63.6,17100.0,56.1365,56.2337,56.1365,56.2072,17100.0
2007-04-09 13:40:00,63.59,63.65,63.56,63.58,18500.0,56.1983,56.2514,56.1718,56.1895,18500.0
2007-04-09 13:45:00,63.58,63.58,63.54,63.55,7900.0,56.1895,56.1895,56.1541,56.163,7900.0
2007-04-09 13:50:00,63.55,63.57,63.54,63.56,10900.0,56.163,56.1807,56.1541,56.1718,10900.0
2007-04-09 13:55:00,63.56,63.59,63.56,63.58,7300.0,56.1718,56.1983,56.1718,56.1895,7300.0
2007-04-09 14:00:00,63.58,63.58,63.52,63.52,20500.0,56.1895,56.1895,56.1365,56.1365,20500.0
2007-04-09 14:05:00,63.53,63.62,63.52,63.62,47300.0,56.1453,56.2248,56.1365,56.2248,47300.0
2007-04-09 14:10:00,63.6,63.62,63.56,63.56,19200.0,56.2072,56.2248,56.1718,56.1718,19200.0
2007-04-09 14:15:00,63.56,63.57,63.51,63.51,10700.0,56.1718,56.1807,56.1276,56.1276,10700.0
2007-04-09 14:20:00,63.49,63.49,63.39,63.39,18500.0,56.11,56.11,56.0216,56.0216,18500.0
2007-04-09 14:25:00,63.38,63.38,63.31,63.33,7900.0,56.0127,56.0127,55.9509,55.9686,7900.0
2007-04-09 14:30:00,63.31,63.4,63.31,63.4,21000.0,55.9509,56.0304,55.9509,56.0304,21000.0
2007-04-09 14:35:00,63.41,63.47,63.4,63.43,14200.0,56.0393,56.0923,56.0304,56.0569,14200.0
2007-04-09 14:40:00,63.41,63.41,63.28,63.31,8500.0,56.0393,56.0393,55.9244,55.9509,8500.0
2007-04-09 14:45:00,63.3,63.3,63.23,63.24,13700.0,55.942,55.942,55.8802,55.889,13700.0
2007-04-09 14:50:00,63.24,63.24,63.14,63.19,15000.0,55.889,55.889,55.8006,55.8448,15000.0
2007-04-09 14:55:00,63.19,63.26,63.18,63.24,14200.0,55.8448,55.9067,55.836,55.889,14200.0
2007-04-09 15:00:00,63.23,63.23,63.15,63.15,14900.0,55.8802,55.8802,55.8095,55.8095,14900.0
2007-04-09 15:05:00,63.15,63.15,63.13,63.14,8600.0,55.8095,55.8095,55.7918,55.8006,8600.0
2007-04-09 15:10:00,63.14,63.18,63.11,63.11,22300.0,55.8006,55.836,55.7741,55.7741,22300.0
2007-04-09 15:15:00,63.12,63.12,63.08,63.08,18200.0,55.783,55.783,55.7476,55.7476,18200.0
2007-04-09 15:20:00,63.08,63.11,63.02,63.08,15500.0,55.7476,55.7741,55.6946,55.7476,15500.0
2007-04-09 15:25:00,63.08,63.08,62.96,63.04,18500.0,55.7476,55.7476,55.6416,55.7123,18500.0
2007-04-09 15:30:00,63.04,63.19,63.04,63.13,26300.0,55.7123,55.8448,55.7123,55.7918,26300.0
2007-04-09 15:35:00,63.13,63.13,62.99,63.01,42600.0,55.7918,55.7918,55.6681,55.6857,42600.0
2007-04-09 15:40:00,63.02,63.07,63.0,63.04,26400.0,55.6946,55.7388,55.6769,55.7123,26400.0
2007-04-09 15:45:00,63.04,63.05,62.92,63.03,56500.0,55.7123,55.7211,55.6062,55.7034,56500.0
2007-04-09 15:50:00,63.04,63.11,63.01,63.03,25100.0,55.7123,55.7741,55.6857,55.7034,25100.0
2007-04-09 15:55:00,63.03,63.06,62.96,63.03,35600.0,55.7034,55.7299,55.6416,55.7034,35600.0
2007-04-10 09:30:00,62.99,63.2,62.91,63.06,17300.0,55.6681,55.8537,55.5974,55.7299,17300.0
2007-04-10 09:35:00,63.06,63.17,62.99,62.99,15200.0,55.7299,55.8271,55.6681,55.6681,15200.0
2007-04-10 09:40:00,63.0,63.08,63.0,63.04,17200.0,55.6769,55.7476,55.6769,55.7123,17200.0
2007-04-10 09:45:00,63.05,63.1,63.0,63.01,10200.0,55.7211,55.7653,55.6769,55.6857,10200.0
2007-04-10 09:50:00,63.0,63.18,63.0,63.18,13900.0,55.6769,55.836,55.6769,55.836,13900.0
2007-04-10 09:55:00,63.17,63.17,62.97,62.97,16900.0,55.8271,55.8271,55.6504,55.6504,16900.0
2007-04-10 10:00:00,62.96,62.96,62.79,62.92,26400.0,55.6416,55.6416,55.4913,55.6062,26400.0
2007-04-10 10:05:00,62.92,62.92,62.82,62.86,15500.0,55.6062,55.6062,55.5178,55.5532,15500.0
2007-04-10 10:10:00,62.87,63.0,62.87,62.98,16300.0,55.562,55.6769,55.562,55.6592,16300.0
2007-04-10 10:15:00,62.98,63.0,62.96,62.96,8100.0,55.6592,55.6769,55.6416,55.6416,8100.0
2007-04-10 10:20:00,62.95,62.98,62.89,62.93,8600.0,55.6327,55.6592,55.5797,55.615,8600.0
2007-04-10 10:25:00,62.93,62.96,62.9,62.9,7400.0,55.615,55.6416,55.5885,55.5885,7400.0
2007-04-10 10:30:00,62.89,63.1,62.87,63.08,15200.0,55.5797,55.7653,55.562,55.7476,15200.0
2007-04-10 10:35:00,63.1,63.12,63.02,63.09,13500.0,55.7653,55.783,55.6946,55.7564,13500.0
2007-04-10 10:40:00,63.1,63.21,63.05,63.21,9800.0,55.7653,55.8625,55.7211,55.8625,9800.0
2007-04-10 10:45:00,63.22,63.27,63.21,63.23,9300.0,55.8713,55.9155,55.8625,55.8802,9300.0
2007-04-10 10:50:00,63.22,63.28,63.21,63.28,8300.0,55.8713,55.9244,55.8625,55.9244,8300.0
2007-04-10 10:55:00,63.28,63.29,63.13,63.15,8900.0,55.9244,55.9332,55.7918,55.8095,8900.0
2007-04-10 11:00:00,63.15,63.16,63.04,63.04,8300.0,55.8095,55.8183,55.7123,55.7123,8300.0
2007-04-10 11:05:00,63.04,63.13,63.02,63.11,10300.0,55.7123,55.7918,55.6946,55.7741,10300.0
2007-04-10 11:10:00,63.1,63.16,63.1,63.16,10700.0,55.7653,55.8183,55.7653,55.8183,10700.0
2007-04-10 11:15:00,63.16,63.3,63.15,63.29,12700.0,55.8183,55.942,55.8095,55.9332,12700.0
2007-04-10 11:20:00,63.3,63.44,63.3,63.43,10000.0,55.942,56.0658,55.942,56.0569,10000.0
2007-04-10 11:25:00,63.44,63.49,63.36,63.37,10500.0,56.0658,56.11,55.9951,56.0039,10500.0
2007-04-10 11:30:00,63.37,63.45,63.37,63.4,12500.0,56.0039,56.0746,56.0039,56.0304,12500.0
2007-04-10 11:35:00,63.37,63.37,63.23,63.23,13000.0,56.0039,56.0039,55.8802,55.8802,13000.0
2007-04-10 11:40:00,63.23,63.24,63.15,63.24,6200.0,55.8802,55.889,55.8095,55.889,6200.0
2007-04-10 11:45:00,63.24,63.28,63.16,63.21,12400.0,55.889,55.9244,55.8183,55.8625,12400.0
2007-04-10 11:50:00,63.19,63.27,63.19,63.25,7000.0,55.8448,55.9155,55.8448,55.8979,7000.0
2007-04-10 11:55:00,63.26,63.3,63.15,63.15,5900.0,55.9067,55.942,55.8095,55.8095,5900.0
2007-04-10 12:00:00,63.14,63.19,63.14,63.18,6300.0,55.8006,55.8448,55.8006,55.836,6300.0
2007-04-10 12:05:00,63.17,63.33,63.16,63.33,13300.0,55.8271,55.9686,55.8183,55.9686,13300.0
2007-04-10 12:10:00,63.32,63.33,63.29,63.3,3300.0,55.9597,55.9686,55.9332,55.942,3300.0
2007-04-10 12:15:00,63.3,63.41,63.29,63.39,13600.0,55.942,56.0393,55.9332,56.0216,13600.0
2007-04-10 12:20:00,63.4,63.41,63.38,63.39,6700.0,56.0304,56.0393,56.0127,56.0216,6700.0
2007-04-10 12:25:00,63.38,63.39,63.32,63.33,3100.0,56.0127,56.0216,55.9597,55.9686,3100.0
2007-04-10 12:30:00,63.32,63.33,63.3,63.33,6800.0,55.9597,55.9686,55.942,55.9686,6800.0
2007-04-10 12:35:00,63.33,63.41,63.33,63.4,16600.0,55.9686,56.0393,55.9686,56.0304,16600.0
2007-04-10 12:40:00,63.4,63.4,63.35,63.35,5600.0,56.0304,56.0304,55.9862,55.9862,5600.0
2007-04-10 12:45:00,63.35,63.36,63.29,63.29,18000.0,55.9862,55.9951,55.9332,55.9332,18000.0
2007-04-10 12:50:00,63.28,63.28,63.17,63.19,6200.0,55.9244,55.9244,55.8271,55.8448,6200.0
2007-04-10 12:55:00,63.18,63.25,63.17,63.19,12100.0,55.836,55.8979,55.8271,55.8448,12100.0
2007-04-10 13:00:00,63.18,63.19,63.12,63.19,16300.0,55.836,55.8448,55.783,55.8448,16300.0
2007-04-10 13:05:00,63.18,63.22,63.14,63.22,26600.0,55.836,55.8713,55.8006,55.8713,26600.0
2007-04-10 13:10:00,63.22,63.24,63.15,63.15,5800.0,55.8713,55.889,55.8095,55.8095,5800.0
2007-04-10 13:15:00,63.15,63.18,63.11,63.18,8100.0,55.8095,55.836,55.7741,55.836,8100.0
2007-04-10 13:20:00,63.19,63.29,63.19,63.28,21700.0,55.8448,55.9332,55.8448,55.9244,21700.0
2007-04-10 13:25:00,63.29,63.35,63.25,63.33,8800.0,55.9332,55.9862,55.8979,55.9686,8800.0
2007-04-10 13:30:00,63.32,63.35,63.3,63.3,16500.0,55.9597,55.9862,55.942,55.942,16500.0
2007-04-10 13:35:00,63.3,63.31,63.26,63.26,5600.0,55.942,55.9509,55.9067,55.9067,5600.0
2007-04-10 13:40:00,63.27,63.29,63.23,63.28,11800.0,55.9155,55.9332,55.8802,55.9244,11800.0
2007-04-10 13:45:00,63.28,63.29,63.28,63.29,5000.0,55.9244,55.9332,55.9244,55.9332,5000.0
2007-04-10 13:50:00,63.28,63.29,63.2,63.21,13700.0,55.9244,55.9332,55.8537,55.8625,13700.0
2007-04-10 13:55:00,63.21,63.21,63.14,63.16,8900.0,55.8625,55.8625,55.8006,55.8183,8900.0
2007-04-10 14:00:00,63.15,63.22,63.13,63.16,11600.0,55.8095,55.8713,55.7918,55.8183,11600.0
2007-04-10 14:05:00,63.16,63.28,63.16,63.28,12600.0,55.8183,55.9244,55.8183,55.9244,12600.0
2007-04-10 14:10:00,63.29,63.29,63.24,63.24,6500.0,55.9332,55.9332,55.889,55.889,6500.0
2007-04-10 14:15:00,63.24,63.25,63.21,63.22,102900.0,55.889,55.8979,55.8625,55.8713,102900.0
2007-04-10 14:20:00,63.21,63.25,63.18,63.2,14600.0,55.8625,55.8979,55.836,55.8537,14600.0
2007-04-10 14:25:00,63.2,63.21,63.08,63.08,16900.0,55.8537,55.8625,55.7476,55.7476,16900.0
2007-04-10 14:30:00,63.08,63.12,63.07,63.1,9400.0,55.7476,55.783,55.7388,55.7653,9400.0
2007-04-10 14:35:00,63.09,63.09,63.02,63.04,17700.0,55.7564,55.7564,55.6946,55.7123,17700.0
2007-04-10 14:40:00,63.05,63.07,63.02,63.03,19900.0,55.7211,55.7388,55.6946,55.7034,19900.0
2007-04-10 14:45:00,63.03,63.05,63.02,63.05,13600.0,55.7034,55.7211,55.6946,55.7211,13600.0
2007-04-10 14:50:00,63.05,63.05,63.0,63.01,25500.0,55.7211,55.7211,55.6769,55.6857,25500.0
2007-04-10 14:55:00,63.01,63.01,63.0,63.01,13900.0,55.6857,55.6857,55.6769,55.6857,13900.0
2007-04-10 15:00:00,63.01,63.02,63.0,63.01,26700.0,55.6857,55.6946,55.6769,55.6857,26700.0
2007-04-10 15:05:00,63.01,63.03,63.0,63.01,17200.0,55.6857,55.7034,55.6769,55.6857,17200.0
2007-04-10 15:10:00,63.01,63.02,63.0,63.0,10100.0,55.6857,55.6946,55.6769,55.6769,10100.0
2007-04-10 15:15:00,63.0,63.03,63.0,63.02,10600.0,55.6769,55.7034,55.6769,55.6946,10600.0
2007-04-10 15:20:00,63.03,63.03,63.0,63.03,8400.0,55.7034,55.7034,55.6769,55.7034,8400.0
2007-04-10 15:25:00,63.02,63.03,63.0,63.0,19100.0,55.6946,55.7034,55.6769,55.6769,19100.0
2007-04-10 15:30:00,63.01,63.01,63.0,63.01,9000.0,55.6857,55.6857,55.6769,55.6857,9000.0
2007-04-10 15:35:00,63.01,63.03,63.0,63.03,18700.0,55.6857,55.7034,55.6769,55.7034,18700.0
2007-04-10 15:40:00,63.02,63.03,63.0,63.0,22000.0,55.6946,55.7034,55.6769,55.6769,22000.0
2007-04-10 15:45:00,63.01,63.09,63.01,63.07,20800.0,55.6857,55.7564,55.6857,55.7388,20800.0
2007-04-10 15:50:00,63.05,63.13,63.04,63.08,18000.0,55.7211,55.7918,55.7123,55.7476,18000.0
2007-04-10 15:55:00,63.08,63.16,63.04,63.16,53000.0,55.7476,55.8183,55.7123,55.8183,53000.0
2007-04-11 09:30:00,63.11,63.25,63.01,63.19,16800.0,55.7741,55.8979,55.6857,55.8448,16800.0
2007-04-11 09:35:00,63.2,63.2,62.93,62.93,26500.0,55.8537,55.8537,55.615,55.615,26500.0
2007-04-11 09:40:00,62.94,62.95,62.69,62.69,27500.0,55.6239,55.6327,55.4029,55.4029,27500.0
2007-04-11 09:45:00,62.69,62.69,62.59,62.59,32400.0,55.4029,55.4029,55.3146,55.3146,32400.0
2007-04-11 09:50:00,62.59,62.59,62.25,62.29,58300.0,55.3146,55.3146,55.0141,55.0494,58300.0
2007-04-11 09:55:00,62.28,62.41,62.18,62.31,31200.0,55.0406,55.1555,54.9522,55.0671,31200.0
2007-04-11 10:00:00,62.28,62.5,62.27,62.5,17000.0,55.0406,55.235,55.0318,55.235,17000.0
2007-04-11 10:05:00,62.49,62.59,62.45,62.59,18600.0,55.2262,55.3146,55.1908,55.3146,18600.0
2007-04-11 10:10:00,62.58,62.59,62.46,62.49,8600.0,55.3057,55.3146,55.1997,55.2262,8600.0
2007-04-11 10:15:00,62.48,62.48,62.38,62.41,11900.0,55.2174,55.2174,55.129,55.1555,11900.0
2007-04-11 10:20:00,62.41,62.42,62.39,62.4,13400.0,55.1555,55.1643,55.1378,55.1467,13400.0
2007-04-11 10:25:00,62.4,62.42,62.32,62.32,19700.0,55.1467,55.1643,55.076,55.076,19700.0
2007-04-11 10:30:00,62.32,62.32,62.24,62.3,21600.0,55.076,55.076,55.0053,55.0583,21600.0
2007-04-11 10:35:00,62.31,62.31,62.29,62.29,3600.0,55.0671,55.0671,55.0494,55.0494,3600.0
2007-04-11 10:40:00,62.3,62.3,62.21,62.22,14000.0,55.0583,55.0583,54.9787,54.9876,14000.0
2007-04-11 10:45:00,62.23,62.27,62.21,62.25,24000.0,54.9964,55.0318,54.9787,55.0141,24000.0
2007-04-11 10:50:00,62.25,62.25,62.11,62.11,19500.0,55.0141,55.0141,54.8904,54.8904,19500.0
2007-04-11 10:55:00,62.12,62.12,62.05,62.08,21600.0,54.8992,54.8992,54.8373,54.8639,21600.0
2007-04-11 11:00:00,62.07,62.09,62.07,62.07,11200.0,54.855,54.8727,54.855,54.855,11200.0
2007-04-11 11:05:00,62.05,62.05,61.94,61.94,26200.0,54.8373,54.8373,54.7401,54.7401,26200.0
2007-04-11 11:10:00,61.94,62.09,61.94,62.09,22200.0,54.7401,54.8727,54.7401,54.8727,22200.0
2007-04-11 11:15:00,62.09,62.12,61.98,61.99,22300.0,54.8727,54.8992,54.7755,54.7843,22300.0
2007-04-11 11:20:00,61.99,62.0,61.96,62.0,22100.0,54.7843,54.7931,54.7578,54.7931,22100.0
2007-04-11 11:25:00,61.99,62.07,61.95,61.97,29900.0,54.7843,54.855,54.749,54.7666,29900.0
2007-04-11 11:30:00,62.0,62.0,61.94,61.96,11300.0,54.7931,54.7931,54.7401,54.7578,11300.0
2007-04-11 11:35:00,61.96,61.98,61.94,61.97,6700.0,54.7578,54.7755,54.7401,54.7666,6700.0
2007-04-11 11:40:00,61.97,61.98,61.94,61.95,7900.0,54.7666,54.7755,54.7401,54.749,7900.0
2007-04-11 11:45:00,61.96,61.96,61.92,61.93,9700.0,54.7578,54.7578,54.7224,54.7313,9700.0
2007-04-11 11:50:00,61.93,61.93,61.88,61.89,5900.0,54.7313,54.7313,54.6871,54.6959,5900.0
2007-04-11 11:55:00,61.9,61.91,61.89,61.9,16600.0,54.7048,54.7136,54.6959,54.7048,16600.0
2007-04-11 12:00:00,61.9,62.1,61.89,62.1,53700.0,54.7048,54.8815,54.6959,54.8815,53700.0
2007-04-11 12:05:00,62.1,62.21,62.1,62.21,13500.0,54.8815,54.9787,54.8815,54.9787,13500.0
2007-04-11 12:10:00,62.22,62.24,62.16,62.24,10200.0,54.9876,55.0053,54.9346,55.0053,10200.0
2007-04-11 12:15:00,62.25,62.33,62.25,62.33,10700.0,55.0141,55.0848,55.0141,55.0848,10700.0
2007-04-11 12:20:00,62.33,62.48,62.33,62.46,14100.0,55.0848,55.2174,55.0848,55.1997,14100.0
2007-04-11 12:25:00,62.46,62.51,62.44,62.51,15200.0,55.1997,55.2439,55.182,55.2439,15200.0
2007-04-11 12:30:00,62.51,62.51,62.35,62.38,27700.0,55.2439,55.2439,55.1025,55.129,27700.0
2007-04-11 12:35:00,62.38,62.46,62.38,62.42,6900.0,55.129,55.1997,55.129,55.1643,6900.0
2007-04-11 12:40:00,62.44,62.51,62.42,62.49,6800.0,55.182,55.2439,55.1643,55.2262,6800.0
2007-04-11 12:45:00,62.49,62.5,62.47,62.47,7600.0,55.2262,55.235,55.2085,55.2085,7600.0
2007-04-11 12:50:00,62.47,62.52,62.47,62.52,6300.0,55.2085,55.2527,55.2085,55.2527,6300.0
2007-04-11 12:55:00,62.52,62.64,62.52,62.63,30900.0,55.2527,55.3588,55.2527,55.3499,30900.0
2007-04-11 13:00:00,62.63,62.64,62.56,62.59,11900.0,55.3499,55.3588,55.2881,55.3146,11900.0
2007-04-11 13:05:00,62.59,62.76,62.59,62.74,9700.0,55.3146,55.4648,55.3146,55.4471,9700.0
2007-04-11 13:10:00,62.75,62.84,62.68,62.69,19900.0,55.456,55.5355,55.3941,55.4029,19900.0
2007-04-11 13:15:00,62.69,62.7,62.67,62.7,4800.0,55.4029,55.4118,55.3853,55.4118,4800.0
2007-04-11 13:20:00,62.7,62.72,62.63,62.63,3000.0,55.4118,55.4295,55.3499,55.3499,3000.0
2007-04-11 13:25:00,62.64,62.64,62.62,62.63,7200.0,55.3588,55.3588,55.3411,55.3499,7200.0
2007-04-11 13:30:00,62.64,62.71,62.63,62.68,6500.0,55.3588,55.4206,55.3499,55.3941,6500.0
2007-04-11 13:35:00,62.67,62.69,62.66,62.68,4500.0,55.3853,55.4029,55.3764,55.3941,4500.0
2007-04-11 13:40:00,62.7,62.74,62.69,62.7,5300.0,55.4118,55.4471,55.4029,55.4118,5300.0
2007-04-11 13:45:00,62.7,62.82,62.68,62.74,9500.0,55.4118,55.5178,55.3941,55.4471,9500.0
2007-04-11 13:50:00,62.74,62.75,62.69,62.7,4000.0,55.4471,55.456,55.4029,55.4118,4000.0
2007-04-11 13:55:00,62.71,62.73,62.67,62.72,5300.0,55.4206,55.4383,55.3853,55.4295,5300.0
2007-04-11 14:00:00,62.7,62.7,62.53,62.64,18900.0,55.4118,55.4118,55.2615,55.3588,18900.0
2007-04-11 14:05:00,62.64,62.68,62.47,62.47,15400.0,55.3588,55.3941,55.2085,55.2085,15400.0
2007-04-11 14:10:00,62.48,62.58,62.38,62.53,12200.0,55.2174,55.3057,55.129,55.2615,12200.0
2007-04-11 14:15:00,62.53,62.63,62.39,62.63,16800.0,55.2615,55.3499,55.1378,55.3499,16800.0
2007-04-11 14:20:00,62.6,62.62,62.48,62.5,5500.0,55.3234,55.3411,55.2174,55.235,5500.0
2007-04-11 14:25:00,62.5,62.54,62.48,62.51,6700.0,55.235,55.2704,55.2174,55.2439,6700.0
2007-04-11 14:30:00,62.51,62.51,62.43,62.45,5500.0,55.2439,55.2439,55.1732,55.1908,5500.0
2007-04-11 14:35:00,62.45,62.5,62.4,62.49,7400.0,55.1908,55.235,55.1467,55.2262,7400.0
2007-04-11 14:40:00,62.47,62.47,62.4,62.4,6300.0,55.2085,55.2085,55.1467,55.1467,6300.0
2007-04-11 14:45:00,62.39,62.52,62.38,62.5,10500.0,55.1378,55.2527,55.129,55.235,10500.0
2007-04-11 14:50:00,62.5,62.55,62.5,62.52,12200.0,55.235,55.2792,55.235,55.2527,12200.0
2007-04-11 14:55:00,62.53,62.53,62.5,62.5,4000.0,55.2615,55.2615,55.235,55.235,4000.0
2007-04-11 15:00:00,62.49,62.59,62.42,62.55,10800.0,55.2262,55.3146,55.1643,55.2792,10800.0
2007-04-11 15:05:00,62.55,62.58,62.49,62.56,3800.0,55.2792,55.3057,55.2262,55.2881,3800.0
2007-04-11 15:10:00,62.53,62.57,62.51,62.51,3000.0,55.2615,55.2969,55.2439,55.2439,3000.0
2007-04-11 15:15:00,62.51,62.52,62.49,62.49,11000.0,55.2439,55.2527,55.2262,55.2262,11000.0
2007-04-11 15:20:00,62.49,62.55,62.49,62.49,6700.0,55.2262,55.2792,55.2262,55.2262,6700.0
2007-04-11 15:25:00,62.49,62.52,62.49,62.5,1600.0,55.2262,55.2527,55.2262,55.235,1600.0
2007-04-11 15:30:00,62.49,62.5,62.4,62.42,7100.0,55.2262,55.235,55.1467,55.1643,7100.0
2007-04-11 15:35:00,62.42,62.43,62.39,62.39,11600.0,55.1643,55.1732,55.1378,55.1378,11600.0
2007-04-11 15:40:00,62.4,62.4,62.36,62.36,9500.0,55.1467,55.1467,55.1113,55.1113,9500.0
2007-04-11 15:45:00,62.37,62.48,62.36,62.45,27700.0,55.1201,55.2174,55.1113,55.1908,27700.0
2007-04-11 15:50:00,62.46,62.54,62.46,62.47,28200.0,55.1997,55.2704,55.1997,55.2085,28200.0
2007-04-11 15:55:00,62.48,62.5,62.4,62.41,48500.0,55.2174,55.235,55.1467,55.1555,48500.0
2007-04-12 09:30:00,62.18,62.33,62.03,62.03,21500.0,54.9522,55.0848,54.8197,54.8197,21500.0
2007-04-12 09:35:00,62.05,62.29,61.97,62.18,19800.0,54.8373,55.0494,54.7666,54.9522,19800.0
2007-04-12 09:40:00,62.18,62.38,62.17,62.35,15200.0,54.9522,55.129,54.9434,55.1025,15200.0
2007-04-12 09:45:00,62.35,62.4,62.3,62.37,18000.0,55.1025,55.1467,55.0583,55.1201,18000.0
2007-04-12 09:50:00,62.38,62.59,62.38,62.55,27800.0,55.129,55.3146,55.129,55.2792,27800.0
2007-04-12 09:55:00,62.56,62.66,62.56,62.62,19900.0,55.2881,55.3764,55.2881,55.3411,19900.0
2007-04-12 10:00:00,62.62,62.72,62.61,62.62,20400.0,55.3411,55.4295,55.3322,55.3411,20400.0
2007-04-12 10:05:00,62.62,62.62,62.42,62.42,39600.0,55.3411,55.3411,55.1643,55.1643,39600.0
2007-04-12 10:10:00,62.41,62.45,62.27,62.45,41000.0,55.1555,55.1908,55.0318,55.1908,41000.0
2007-04-12 10:15:00,62.45,62.53,62.32,62.32,39800.0,55.1908,55.2615,55.076,55.076,39800.0
2007-04-12 10:20:00,62.33,62.57,62.21,62.57,27900.0,55.0848,55.2969,54.9787,55.2969,27900.0
2007-04-12 10:25:00,62.57,62.76,62.51,62.76,22700.0,55.2969,55.4648,55.2439,55.4648,22700.0
2007-04-12 10:30:00,62.68,62.77,62.58,62.58,21600.0,55.3941,55.4736,55.3057,55.3057,21600.0
2007-04-12 10:35:00,62.6,62.6,62.43,62.47,12800.0,55.3234,55.3234,55.1732,55.2085,12800.0
2007-04-12 10:40:00,62.45,62.53,62.45,62.53,13200.0,55.1908,55.2615,55.1908,55.2615,13200.0
2007-04-12 10:45:00,62.55,62.78,62.54,62.78,26400.0,55.2792,55.4825,55.2704,55.4825,26400.0
2007-04-12 10:50:00,62.79,62.93,62.75,62.89,15200.0,55.4913,55.615,55.456,55.5797,15200.0
2007-04-12 10:55:00,62.89,63.0,62.89,62.91,14900.0,55.5797,55.6769,55.5797,55.5974,14900.0
2007-04-12 11:00:00,62.91,62.91,62.78,62.79,14600.0,55.5974,55.5974,55.4825,55.4913,14600.0
2007-04-12 11:05:00,62.84,62.84,62.81,62.81,6000.0,55.5355,55.5355,55.509,55.509,6000.0
2007-04-12 11:10:00,62.82,62.84,62.72,62.72,6300.0,55.5178,55.5355,55.4295,55.4295,6300.0
2007-04-12 11:15:00,62.71,62.71,62.52,62.55,12400.0,55.4206,55.4206,55.2527,55.2792,12400.0
2007-04-12 11:20:00,62.54,62.57,62.49,62.49,13000.0,55.2704,55.2969,55.2262,55.2262,13000.0
2007-04-12 11:25:00,62.49,62.52,62.48,62.52,10000.0,55.2262,55.2527,55.2174,55.2527,10000.0
2007-04-12 11:30:00,62.51,62.52,62.45,62.52,7900.0,55.2439,55.2527,55.1908,55.2527,7900.0
2007-04-12 11:35:00,62.5,62.55,62.5,62.53,20800.0,55.235,55.2792,55.235,55.2615,20800.0
2007-04-12 11:40:00,62.52,62.53,62.39,62.42,54200.0,55.2527,55.2615,55.1378,55.1643,54200.0
2007-04-12 11:45:00,62.42,62.44,62.36,62.36,5600.0,55.1643,55.182,55.1113,55.1113,5600.0
2007-04-12 11:50:00,62.35,62.37,62.34,62.35,12700.0,55.1025,55.1201,55.0936,55.1025,12700.0
2007-04-12 11:55:00,62.34,62.47,62.3,62.47,36400.0,55.0936,55.2085,55.0583,55.2085,36400.0
2007-04-12 12:00:00,62.47,62.51,62.45,62.5,14700.0,55.2085,55.2439,55.1908,55.235,14700.0
2007-04-12 12:05:00,62.48,62.49,62.38,62.38,12400.0,55.2174,55.2262,55.129,55.129,12400.0
2007-04-12 12:10:00,62.39,62.42,62.29,62.3,23300.0,55.1378,55.1643,55.0494,55.0583,23300.0
2007-04-12 12:15:00,62.3,62.32,62.25,62.26,38000.0,55.0583,55.076,55.0141,55.0229,38000.0
2007-04-12 12:20:00,62.26,62.27,62.23,62.24,4200.0,55.0229,55.0318,54.9964,55.0053,4200.0
2007-04-12 12:25:00,62.24,62.24,62.19,62.22,13200.0,55.0053,55.0053,54.9611,54.9876,13200.0
2007-04-12 12:30:00,62.2,62.21,62.09,62.09,14400.0,54.9699,54.9787,54.8727,54.8727,14400.0
2007-04-12 12:35:00,62.09,62.12,62.08,62.11,14300.0,54.8727,54.8992,54.8639,54.8904,14300.0
2007-04-12 12:40:00,62.11,62.11,62.09,62.11,7100.0,54.8904,54.8904,54.8727,54.8904,7100.0
2007-04-12 12:45:00,62.11,62.13,62.07,62.1,9600.0,54.8904,54.908,54.855,54.8815,9600.0
2007-04-12 12:50:00,62.09,62.12,62.07,62.12,6200.0,54.8727,54.8992,54.855,54.8992,6200.0
2007-04-12 12:55:00,62.11,62.11,62.09,62.09,13400.0,54.8904,54.8904,54.8727,54.8727,13400.0
2007-04-12 13:00:00,62.1,62.13,62.06,62.11,14000.0,54.8815,54.908,54.8462,54.8904,14000.0
2007-04-12 13:05:00,62.12,62.14,62.08,62.13,13500.0,54.8992,54.9169,54.8639,54.908,13500.0
2007-04-12 13:10:00,62.13,62.16,62.06,62.06,15000.0,54.908,54.9346,54.8462,54.8462,15000.0
2007-04-12 13:15:00,62.05,62.06,61.99,61.99,17900.0,54.8373,54.8462,54.7843,54.7843,17900.0
2007-04-12 13:20:00,61.99,62.02,61.98,61.99,28500.0,54.7843,54.8108,54.7755,54.7843,28500.0
2007-04-12 13:25:00,61.99,62.02,61.98,62.02,23100.0,54.7843,54.8108,54.7755,54.8108,23100.0
2007-04-12 13:30:00,62.02,62.26,61.99,62.26,50900.0,54.8108,55.0229,54.7843,55.0229,50900.0
2007-04-12 13:35:00,62.25,62.26,62.23,62.26,6300.0,55.0141,55.0229,54.9964,55.0229,6300.0
2007-04-12 13:40:00,62.28,62.34,62.28,62.32,7000.0,55.0406,55.0936,55.0406,55.076,7000.0
2007-04-12 13:45:00,62.33,62.37,62.32,62.35,5000.0,55.0848,55.1201,55.076,55.1025,5000.0
2007-04-12 13:50:00,62.36,62.36,62.32,62.35,7700.0,55.1113,55.1113,55.076,55.1025,7700.0
2007-04-12 13:55:00,62.35,62.37,62.35,62.37,5600.0,55.1025,55.1201,55.1025,55.1201,5600.0
2007-04-12 14:00:00,62.35,62.4,62.34,62.35,9300.0,55.1025,55.1467,55.0936,55.1025,9300.0
2007-04-12 14:05:00,62.35,62.39,62.34,62.37,9000.0,55.1025,55.1378,55.0936,55.1201,9000.0
2007-04-12 14:10:00,62.37,62.37,62.34,62.34,16100.0,55.1201,55.1201,55.0936,55.0936,16100.0
2007-04-12 14:15:00,62.34,62.34,62.28,62.3,45300.0,55.0936,55.0936,55.0406,55.0583,45300.0
2007-04-12 14:20:00,62.29,62.3,62.28,62.29,3100.0,55.0494,55.0583,55.0406,55.0494,3100.0
2007-04-12 14:25:00,62.3,62.31,62.28,62.28,3100.0,55.0583,55.0671,55.0406,55.0406,3100.0
2007-04-12 14:30:00,62.29,62.29,62.27,62.29,6800.0,55.0494,55.0494,55.0318,55.0494,6800.0
2007-04-12 14:35:00,62.29,62.35,62.28,62.34,7400.0,55.0494,55.1025,55.0406,55.0936,7400.0
2007-04-12 14:40:00,62.34,62.39,62.33,62.39,2400.0,55.0936,55.1378,55.0848,55.1378,2400.0
2007-04-12 14:45:00,62.4,62.5,62.4,62.49,5000.0,55.1467,55.235,55.1467,55.2262,5000.0
2007-04-12 14:50:00,62.5,62.5,62.43,62.43,4800.0,55.235,55.235,55.1732,55.1732,4800.0
2007-04-12 14:55:00,62.44,62.48,62.43,62.45,4200.0,55.182,55.2174,55.1732,55.1908,4200.0
2007-04-12 15:00:00,62.46,62.46,62.41,62.41,2900.0,55.1997,55.1997,55.1555,55.1555,2900.0
2007-04-12 15:05:00,62.41,62.42,62.39,62.39,3000.0,55.1555,55.1643,55.1378,55.1378,3000.0
2007-04-12 15:10:00,62.39,62.41,62.39,62.41,2800.0,55.1378,55.1555,55.1378,55.1555,2800.0
2007-04-12 15:15:00,62.4,62.4,62.31,62.31,4000.0,55.1467,55.1467,55.0671,55.0671,4000.0
2007-04-12 15:20:00,62.32,62.33,62.29,62.3,3900.0,55.076,55.0848,55.0494,55.0583,3900.0
2007-04-12 15:25:00,62.3,62.36,62.28,62.36,13600.0,55.0583,55.1113,55.0406,55.1113,13600.0
2007-04-12 15:30:00,62.37,62.42,62.35,62.4,16800.0,55.1201,55.1643,55.1025,55.1467,16800.0
2007-04-12 15:35:00,62.41,62.46,62.41,62.45,8300.0,55.1555,55.1997,55.1555,55.1908,8300.0
2007-04-12 15:40:00,62.44,62.45,62.37,62.4,30900.0,55.182,55.1908,55.1201,55.1467,30900.0
2007-04-12 15:45:00,62.39,62.46,62.39,62.39,44900.0,55.1378,55.1997,55.1378,55.1378,44900.0
2007-04-12 15:50:00,62.38,62.42,62.37,62.38,32200.0,55.129,55.1643,55.1201,55.129,32200.0
2007-04-12 15:55:00,62.37,62.38,62.28,62.31,125500.0,55.1201,55.129,55.0406,55.0671,125500.0
2007-04-13 09:30:00,62.5,62.5,62.32,62.46,10500.0,55.235,55.235,55.076,55.1997,10500.0
2007-04-13 09:35:00,62.46,62.55,62.24,62.24,17000.0,55.1997,55.2792,55.0053,55.0053,17000.0
2007-04-13 09:40:00,62.28,62.49,62.26,62.44,12800.0,55.0406,55.2262,55.0229,55.182,12800.0
2007-04-13 09:45:00,62.42,62.69,62.41,62.63,35600.0,55.1643,55.4029,55.1555,55.3499,35600.0
2007-04-13 09:50:00,62.64,62.68,62.41,62.51,22400.0,55.3588,55.3941,55.1555,55.2439,22400.0
2007-04-13 09:55:00,62.48,62.58,62.3,62.5,12200.0,55.2174,55.3057,55.0583,55.235,12200.0
2007-04-13 10:00:00,62.51,62.51,62.27,62.32,49700.0,55.2439,55.2439,55.0318,55.076,49700.0
2007-04-13 10:05:00,62.32,62.32,62.01,62.1,13700.0,55.076,55.076,54.802,54.8815,13700.0
2007-04-13 10:10:00,62.1,62.16,62.01,62.02,10500.0,54.8815,54.9346,54.802,54.8108,10500.0
2007-04-13 10:15:00,62.0,62.0,61.75,61.78,39900.0,54.7931,54.7931,54.5722,54.5987,39900.0
2007-04-13 10:20:00,61.79,61.86,61.75,61.82,30500.0,54.6076,54.6694,54.5722,54.6341,30500.0
2007-04-13 10:25:00,61.85,61.92,61.76,61.84,17200.0,54.6606,54.7224,54.581,54.6517,17200.0
2007-04-13 10:30:00,61.84,62.01,61.83,61.92,19400.0,54.6517,54.802,54.6429,54.7224,19400.0
2007-04-13 10:35:00,61.92,62.2,61.92,62.08,20300.0,54.7224,54.9699,54.7224,54.8639,20300.0
2007-04-13 10:40:00,62.08,62.14,61.99,61.99,18000.0,54.8639,54.9169,54.7843,54.7843,18000.0
2007-04-13 10:45:00,61.99,62.0,61.91,61.92,9800.0,54.7843,54.7931,54.7136,54.7224,9800.0
2007-04-13 10:50:00,61.92,61.95,61.86,61.9,10400.0,54.7224,54.749,54.6694,54.7048,10400.0
2007-04-13 10:55:00,61.89,62.01,61.88,62.01,10900.0,54.6959,54.802,54.6871,54.802,10900.0
2007-04-13 11:00:00,62.01,62.2,62.0,62.19,14400.0,54.802,54.9699,54.7931,54.9611,14400.0
2007-04-13 11:05:00,62.17,62.17,62.04,62.06,18400.0,54.9434,54.9434,54.8285,54.8462,18400.0
2007-04-13 11:10:00,62.05,62.09,62.01,62.04,9000.0,54.8373,54.8727,54.802,54.8285,9000.0
2007-04-13 11:15:00,62.03,62.04,61.98,61.99,7100.0,54.8197,54.8285,54.7755,54.7843,7100.0
2007-04-13 11:20:00,62.01,62.02,61.99,62.02,5400.0,54.802,54.8108,54.7843,54.8108,5400.0
2007-04-13 11:25:00,62.02,62.14,62.02,62.12,47700.0,54.8108,54.9169,54.8108,54.8992,47700.0
2007-04-13 11:30:00,62.14,62.21,62.12,62.19,13100.0,54.9169,54.9787,54.8992,54.9611,13100.0
2007-04-13 11:35:00,62.19,62.27,62.18,62.2,18500.0,54.9611,55.0318,54.9522,54.9699,18500.0
2007-04-13 11:40:00,62.24,62.28,62.19,62.28,16600.0,55.0053,55.0406,54.9611,55.0406,16600.0
2007-04-13 11:45:00,62.3,62.31,62.27,62.31,11700.0,55.0583,55.0671,55.0318,55.0671,11700.0
2007-04-13 11:50:00,62.31,62.41,62.3,62.41,6900.0,55.0671,55.1555,55.0583,55.1555,6900.0
2007-04-13 11:55:00,62.4,62.4,62.34,62.35,12600.0,55.1467,55.1467,55.0936,55.1025,12600.0
2007-04-13 12:00:00,62.34,62.43,62.34,62.42,9400.0,55.0936,55.1732,55.0936,55.1643,9400.0
2007-04-13 12:05:00,62.43,62.6,62.43,62.54,35100.0,55.1732,55.3234,55.1732,55.2704,35100.0
2007-04-13 12:10:00,62.55,62.6,62.55,62.59,12000.0,55.2792,55.3234,55.2792,55.3146,12000.0
2007-04-13 12:15:00,62.59,62.62,62.55,62.58,8100.0,55.3146,55.3411,55.2792,55.3057,8100.0
2007-04-13 12:20:00,62.58,62.66,62.58,62.66,9000.0,55.3057,55.3764,55.3057,55.3764,9000.0
2007-04-13 12:25:00,62.66,62.72,62.65,62.71,9500.0,55.3764,55.4295,55.3676,55.4206,9500.0
2007-04-13 12:30:00,62.7,62.72,62.69,62.71,6300.0,55.4118,55.4295,55.4029,55.4206,6300.0
2007-04-13 12:35:00,62.72,62.72,62.61,62.62,9000.0,55.4295,55.4295,55.3322,55.3411,9000.0
2007-04-13 12:40:00,62.61,62.61,62.55,62.57,3100.0,55.3322,55.3322,55.2792,55.2969,3100.0
2007-04-13 12:45:00,62.56,62.67,62.56,62.67,10100.0,55.2881,55.3853,55.2881,55.3853,10100.0
2007-04-13 12:50:00,62.67,62.7,62.6,62.61,7000.0,55.3853,55.4118,55.3234,55.3322,7000.0
2007-04-13 12:55:00,62.63,62.69,62.63,62.65,7300.0,55.3499,55.4029,55.3499,55.3676,7300.0
2007-04-13 13:00:00,62.65,62.7,62.65,62.67,4300.0,55.3676,55.4118,55.3676,55.3853,4300.0
2007-04-13 13:05:00,62.67,62.67,62.56,62.61,4700.0,55.3853,55.3853,55.2881,55.3322,4700.0
2007-04-13 13:10:00,62.6,62.64,62.59,62.6,2700.0,55.3234,55.3588,55.3146,55.3234,2700.0
2007-04-13 13:15:00,62.62,62.7,62.61,62.7,4700.0,55.3411,55.4118,55.3322,55.4118,4700.0
2007-04-13 13:20:00,62.7,62.71,62.68,62.71,3500.0,55.4118,55.4206,55.3941,55.4206,3500.0
2007-04-13 13:25:00,62.71,62.78,62.69,62.69,11500.0,55.4206,55.4825,55.4029,55.4029,11500.0
2007-04-13 13:30:00,62.69,62.69,62.65,62.69,2800.0,55.4029,55.4029,55.3676,55.4029,2800.0
2007-04-13 13:35:00,62.69,62.69,62.63,62.68,6100.0,55.4029,55.4029,55.3499,55.3941,6100.0
2007-04-13 13:40:00,62.68,62.68,62.67,62.67,3700.0,55.3941,55.3941,55.3853,55.3853,3700.0
2007-04-13 13:45:00,62.68,62.7,62.65,62.66,17600.0,55.3941,55.4118,55.3676,55.3764,17600.0
2007-04-13 13:50:00,62.65,62.66,62.64,62.66,3600.0,55.3676,55.3764,55.3588,55.3764,3600.0
2007-04-13 13:55:00,62.66,62.67,62.63,62.63,4500.0,55.3764,55.3853,55.3499,55.3499,4500.0
2007-04-13 14:00:00,62.63,62.68,62.63,62.67,6500.0,55.3499,55.3941,55.3499,55.3853,6500.0
2007-04-13 14:05:00,62.67,62.7,62.59,62.59,32200.0,55.3853,55.4118,55.3146,55.3146,32200.0
2007-04-13 14:10:00,62.59,62.6,62.56,62.56,2400.0,55.3146,55.3234,55.2881,55.2881,2400.0
2007-04-13 14:15:00,62.56,62.63,62.55,62.63,16100.0,55.2881,55.3499,55.2792,55.3499,16100.0
2007-04-13 14:20:00,62.62,62.71,62.62,62.7,10300.0,55.3411,55.4206,55.3411,55.4118,10300.0
2007-04-13 14:25:00,62.69,62.77,62.69,62.77,10900.0,55.4029,55.4736,55.4029,55.4736,10900.0
2007-04-13 14:30:00,62.77,62.77,62.68,62.7,5000.0,55.4736,55.4736,55.3941,55.4118,5000.0
2007-04-13 14:35:00,62.7,62.74,62.7,62.73,3100.0,55.4118,55.4471,55.4118,55.4383,3100.0
2007-04-13 14:40:00,62.74,62.74,62.64,62.65,17700.0,55.4471,55.4471,55.3588,55.3676,17700.0
2007-04-13 14:45:00,62.65,62.68,62.62,62.68,3600.0,55.3676,55.3941,55.3411,55.3941,3600.0
2007-04-13 14:50:00,62.68,62.71,62.67,62.7,4600.0,55.3941,55.4206,55.3853,55.4118,4600.0
2007-04-13 14:55:00,62.7,62.7,62.66,62.66,3700.0,55.4118,55.4118,55.3764,55.3764,3700.0
2007-04-13 15:00:00,62.65,62.7,62.62,62.67,8200.0,55.3676,55.4118,55.3411,55.3853,8200.0
2007-04-13 15:05:00,62.67,62.67,62.65,62.67,4300.0,55.3853,55.3853,55.3676,55.3853,4300.0
2007-04-13 15:10:00,62.67,62.77,62.67,62.76,4000.0,55.3853,55.4736,55.3853,55.4648,4000.0
2007-04-13 15:15:00,62.77,62.78,62.73,62.76,5800.0,55.4736,55.4825,55.4383,55.4648,5800.0
2007-04-13 15:20:00,62.76,62.76,62.71,62.72,2700.0,55.4648,55.4648,55.4206,55.4295,2700.0
2007-04-13 15:25:00,62.72,62.73,62.7,62.72,4700.0,55.4295,55.4383,55.4118,55.4295,4700.0
2007-04-13 15:30:00,62.71,62.76,62.7,62.72,10300.0,55.4206,55.4648,55.4118,55.4295,10300.0
2007-04-13 15:35:00,62.72,62.73,62.71,62.72,5300.0,55.4295,55.4383,55.4206,55.4295,5300.0
2007-04-13 15:40:00,62.72,62.77,62.72,62.75,7600.0,55.4295,55.4736,55.4295,55.456,7600.0
2007-04-13 15:45:00,62.74,62.74,62.66,62.7,11300.0,55.4471,55.4471,55.3764,55.4118,11300.0
2007-04-13 15:50:00,62.71,62.71,62.66,62.69,12100.0,55.4206,55.4206,55.3764,55.4029,12100.0
2007-04-13 15:55:00,62.7,62.76,62.68,62.72,20100.0,55.4118,55.4648,55.3941,55.4295,20100.0
2007-04-16 09:30:00,62.94,62.95,62.75,62.82,19300.0,55.6239,55.6327,55.456,55.5178,19300.0
2007-04-16 09:35:00,62.82,62.94,62.74,62.94,9500.0,55.5178,55.6239,55.4471,55.6239,9500.0
2007-04-16 09:40:00,63.0,63.34,63.0,63.19,24200.0,55.6769,55.9774,55.6769,55.8448,24200.0
2007-04-16 09:45:00,63.19,63.2,63.0,63.1,17700.0,55.8448,55.8537,55.6769,55.7653,17700.0
2007-04-16 09:50:00,63.11,63.12,62.96,62.97,12900.0,55.7741,55.783,55.6416,55.6504,12900.0
2007-04-16 09:55:00,62.97,63.03,62.97,63.02,22500.0,55.6504,55.7034,55.6504,55.6946,22500.0
2007-04-16 10:00:00,63.03,63.08,63.0,63.07,7800.0,55.7034,55.7476,55.6769,55.7388,7800.0
2007-04-16 10:05:00,63.08,63.19,63.08,63.19,19400.0,55.7476,55.8448,55.7476,55.8448,19400.0
2007-04-16 10:10:00,63.19,63.3,63.15,63.15,30600.0,55.8448,55.942,55.8095,55.8095,30600.0
2007-04-16 10:15:00,63.14,63.15,63.08,63.13,12200.0,55.8006,55.8095,55.7476,55.7918,12200.0
2007-04-16 10:20:00,63.13,63.15,63.11,63.11,6200.0,55.7918,55.8095,55.7741,55.7741,6200.0
2007-04-16 10:25:00,63.1,63.24,63.1,63.19,9800.0,55.7653,55.889,55.7653,55.8448,9800.0
2007-04-16 10:30:00,63.21,63.23,63.12,63.17,18100.0,55.8625,55.8802,55.783,55.8271,18100.0
2007-04-16 10:35:00,63.17,63.3,63.15,63.28,14100.0,55.8271,55.942,55.8095,55.9244,14100.0
2007-04-16 10:40:00,63.29,63.52,63.28,63.36,36000.0,55.9332,56.1365,55.9244,55.9951,36000.0
2007-04-16 10:45:00,63.35,63.36,63.22,63.24,11600.0,55.9862,55.9951,55.8713,55.889,11600.0
2007-04-16 10:50:00,63.23,63.3,63.22,63.24,8700.0,55.8802,55.942,55.8713,55.889,8700.0
2007-04-16 10:55:00,63.2,63.22,63.14,63.15,3100.0,55.8537,55.8713,55.8006,55.8095,3100.0
2007-04-16 11:00:00,63.13,63.25,63.13,63.23,9700.0,55.7918,55.8979,55.7918,55.8802,9700.0
2007-04-16 11:05:00,63.23,63.23,63.18,63.22,9100.0,55.8802,55.8802,55.836,55.8713,9100.0
2007-04-16 11:10:00,63.22,63.23,63.12,63.12,8000.0,55.8713,55.8802,55.783,55.783,8000.0
2007-04-16 11:15:00,63.12,63.12,62.99,63.03,12900.0,55.783,55.783,55.6681,55.7034,12900.0
2007-04-16 11:20:00,63.03,63.14,63.03,63.11,9400.0,55.7034,55.8006,55.7034,55.7741,9400.0
2007-04-16 11:25:00,63.11,63.2,63.11,63.2,3100.0,55.7741,55.8537,55.7741,55.8537,3100.0
2007-04-16 11:30:00,63.19,63.23,63.19,63.21,5400.0,55.8448,55.8802,55.8448,55.8625,5400.0
2007-04-16 11:35:00,63.21,63.24,63.16,63.16,11200.0,55.8625,55.889,55.8183,55.8183,11200.0
2007-04-16 11:40:00,63.15,63.16,63.07,63.12,9400.0,55.8095,55.8183,55.7388,55.783,9400.0
2007-04-16 11:45:00,63.11,63.13,63.07,63.13,8500.0,55.7741,55.7918,55.7388,55.7918,8500.0
2007-04-16 11:50:00,63.14,63.18,63.12,63.17,7900.0,55.8006,55.836,55.783,55.8271,7900.0
2007-04-16 11:55:00,63.17,63.28,63.17,63.25,6000.0,55.8271,55.9244,55.8271,55.8979,6000.0
2007-04-16 12:00:00,63.27,63.29,63.23,63.24,12000.0,55.9155,55.9332,55.8802,55.889,12000.0
2007-04-16 12:05:00,63.22,63.28,63.21,63.24,17700.0,55.8713,55.9244,55.8625,55.889,17700.0
2007-04-16 12:10:00,63.28,63.28,63.24,63.26,6600.0,55.9244,55.9244,55.889,55.9067,6600.0
2007-04-16 12:15:00,63.25,63.26,63.23,63.26,3700.0,55.8979,55.9067,55.8802,55.9067,3700.0
2007-04-16 12:20:00,63.27,63.28,63.25,63.27,1700.0,55.9155,55.9244,55.8979,55.9155,1700.0
2007-04-16 12:25:00,63.26,63.29,63.26,63.29,1600.0,55.9067,55.9332,55.9067,55.9332,1600.0
2007-04-16 12:30:00,63.29,63.29,63.21,63.22,4400.0,55.9332,55.9332,55.8625,55.8713,4400.0
2007-04-16 12:35:00,63.24,63.26,63.21,63.26,3200.0,55.889,55.9067,55.8625,55.9067,3200.0
2007-04-16 12:40:00,63.23,63.23,63.23,63.23,100.0,55.8802,55.8802,55.8802,55.8802,100.0
2007-04-16 12:45:00,63.25,63.32,63.23,63.32,9000.0,55.8979,55.9597,55.8802,55.9597,9000.0
2007-04-16 12:50:00,63.3,63.35,63.3,63.34,7300.0,55.942,55.9862,55.942,55.9774,7300.0
2007-04-16 12:55:00,63.35,63.35,63.32,63.35,4400.0,55.9862,55.9862,55.9597,55.9862,4400.0
2007-04-16 13:00:00,63.33,63.49,63.33,63.49,16600.0,55.9686,56.11,55.9686,56.11,16600.0
2007-04-16 13:05:00,63.49,63.5,63.44,63.48,19200.0,56.11,56.1188,56.0658,56.1011,19200.0
2007-04-16 13:10:00,63.48,63.5,63.47,63.5,5700.0,56.1011,56.1188,56.0923,56.1188,5700.0
2007-04-16 13:15:00,63.5,63.51,63.43,63.43,11200.0,56.1188,56.1276,56.0569,56.0569,11200.0
2007-04-16 13:20:00,63.44,63.44,63.41,63.42,2300.0,56.0658,56.0658,56.0393,56.0481,2300.0
2007-04-16 13:25:00,63.42,63.42,63.39,63.39,2100.0,56.0481,56.0481,56.0216,56.0216,2100.0
2007-04-16 13:30:00,63.39,63.39,63.34,63.34,10700.0,56.0216,56.0216,55.9774,55.9774,10700.0
2007-04-16 13:35:00,63.35,63.37,63.32,63.35,5900.0,55.9862,56.0039,55.9597,55.9862,5900.0
2007-04-16 13:40:00,63.35,63.38,63.32,63.35,3500.0,55.9862,56.0127,55.9597,55.9862,3500.0
2007-04-16 13:45:00,63.35,63.36,63.3,63.35,12100.0,55.9862,55.9951,55.942,55.9862,12100.0
2007-04-16 13:50:00,63.35,63.37,63.31,63.32,7500.0,55.9862,56.0039,55.9509,55.9597,7500.0
2007-04-16 13:55:00,63.31,63.31,63.27,63.28,10500.0,55.9509,55.9509,55.9155,55.9244,10500.0
2007-04-16 14:00:00,63.27,63.33,63.26,63.32,8300.0,55.9155,55.9686,55.9067,55.9597,8300.0
2007-04-16 14:05:00,63.32,63.33,63.3,63.31,3300.0,55.9597,55.9686,55.942,55.9509,3300.0
2007-04-16 14:10:00,63.29,63.32,63.27,63.28,7300.0,55.9332,55.9597,55.9155,55.9244,7300.0
2007-04-16 14:15:00,63.28,63.28,63.23,63.26,11300.0,55.9244,55.9244,55.8802,55.9067,11300.0
2007-04-16 14:20:00,63.27,63.29,63.25,63.25,9300.0,55.9155,55.9332,55.8979,55.8979,9300.0
2007-04-16 14:25:00,63.24,63.28,63.21,63.21,9200.0,55.889,55.9244,55.8625,55.8625,9200.0
2007-04-16 14:30:00,63.23,63.25,63.22,63.25,4000.0,55.8802,55.8979,55.8713,55.8979,4000.0
2007-04-16 14:35:00,63.26,63.33,63.26,63.31,5200.0,55.9067,55.9686,55.9067,55.9509,5200.0
2007-04-16 14:40:00,63.31,63.31,63.24,63.24,4300.0,55.9509,55.9509,55.889,55.889,4300.0
2007-04-16 14:45:00,63.24,63.25,63.24,63.25,5100.0,55.889,55.8979,55.889,55.8979,5100.0
2007-04-16 14:50:00,63.25,63.28,63.24,63.25,7700.0,55.8979,55.9244,55.889,55.8979,7700.0
2007-04-16 14:55:00,63.25,63.28,63.24,63.28,5000.0,55.8979,55.9244,55.889,55.9244,5000.0
2007-04-16 15:00:00,63.27,63.33,63.27,63.33,5700.0,55.9155,55.9686,55.9155,55.9686,5700.0
2007-04-16 15:05:00,63.33,63.34,63.33,63.33,4800.0,55.9686,55.9774,55.9686,55.9686,4800.0
2007-04-16 15:10:00,63.34,63.35,63.33,63.33,2700.0,55.9774,55.9862,55.9686,55.9686,2700.0
2007-04-16 15:15:00,63.35,63.35,63.29,63.3,7400.0,55.9862,55.9862,55.9332,55.942,7400.0
2007-04-16 15:20:00,63.3,63.31,63.28,63.3,5700.0,55.942,55.9509,55.9244,55.942,5700.0
2007-04-16 15:25:00,63.3,63.33,63.28,63.32,3200.0,55.942,55.9686,55.9244,55.9597,3200.0
2007-04-16 15:30:00,63.32,63.32,63.29,63.3,8500.0,55.9597,55.9597,55.9332,55.942,8500.0
2007-04-16 15:35:00,63.29,63.29,63.23,63.23,14600.0,55.9332,55.9332,55.8802,55.8802,14600.0
2007-04-16 15:40:00,63.24,63.31,63.24,63.31,8000.0,55.889,55.9509,55.889,55.9509,8000.0
2007-04-16 15:45:00,63.31,63.31,63.17,63.19,16100.0,55.9509,55.9509,55.8271,55.8448,16100.0
2007-04-16 15:50:00,63.19,63.29,63.19,63.22,13900.0,55.8448,55.9332,55.8448,55.8713,13900.0
2007-04-16 15:55:00,63.23,63.32,63.22,63.27,29300.0,55.8802,55.9597,55.8713,55.9155,29300.0
2007-04-17 09:30:00,63.46,63.49,63.35,63.39,11800.0,56.0834,56.11,55.9862,56.0216,11800.0
2007-04-17 09:35:00,63.39,63.99,63.39,63.96,28500.0,56.0216,56.5518,56.0216,56.5253,28500.0
2007-04-17 09:40:00,63.97,64.16,63.95,64.0,28300.0,56.5342,56.7021,56.5165,56.5607,28300.0
2007-04-17 09:45:00,64.0,64.0,63.73,63.79,20200.0,56.5607,56.5607,56.3221,56.3751,20200.0
2007-04-17 09:50:00,63.77,63.89,63.66,63.86,26500.0,56.3574,56.4635,56.2602,56.4369,26500.0
2007-04-17 09:55:00,63.86,63.88,63.84,63.85,14900.0,56.4369,56.4546,56.4193,56.4281,14900.0
2007-04-17 10:00:00,63.84,63.85,63.76,63.79,20400.0,56.4193,56.4281,56.3486,56.3751,20400.0
2007-04-17 10:05:00,63.8,63.8,63.62,63.62,15700.0,56.3839,56.3839,56.2248,56.2248,15700.0
2007-04-17 10:10:00,63.61,63.63,63.5,63.51,17700.0,56.216,56.2337,56.1188,56.1276,17700.0
2007-04-17 10:15:00,63.49,63.5,63.36,63.46,23700.0,56.11,56.1188,55.9951,56.0834,23700.0
2007-04-17 10:20:00,63.47,63.52,63.37,63.38,7700.0,56.0923,56.1365,56.0039,56.0127,7700.0
2007-04-17 10:25:00,63.35,63.35,63.24,63.25,11800.0,55.9862,55.9862,55.889,55.8979,11800.0
2007-04-17 10:30:00,63.23,63.24,63.19,63.2,6300.0,55.8802,55.889,55.8448,55.8537,6300.0
2007-04-17 10:35:00,63.19,63.21,63.12,63.13,6400.0,55.8448,55.8625,55.783,55.7918,6400.0
2007-04-17 10:40:00,63.13,63.13,63.09,63.1,6700.0,55.7918,55.7918,55.7564,55.7653,6700.0
2007-04-17 10:45:00,63.1,63.1,63.05,63.06,12700.0,55.7653,55.7653,55.7211,55.7299,12700.0
2007-04-17 10:50:00,63.06,63.06,63.02,63.05,22100.0,55.7299,55.7299,55.6946,55.7211,22100.0
2007-04-17 10:55:00,63.06,63.08,62.97,62.98,18200.0,55.7299,55.7476,55.6504,55.6592,18200.0
2007-04-17 11:00:00,62.97,62.98,62.85,62.92,13600.0,55.6504,55.6592,55.5443,55.6062,13600.0
2007-04-17 11:05:00,62.92,62.96,62.91,62.96,4200.0,55.6062,55.6416,55.5974,55.6416,4200.0
2007-04-17 11:10:00,62.96,62.99,62.95,62.99,5600.0,55.6416,55.6681,55.6327,55.6681,5600.0
2007-04-17 11:15:00,62.99,63.08,62.99,63.08,14100.0,55.6681,55.7476,55.6681,55.7476,14100.0
2007-04-17 11:20:00,63.06,63.07,63.06,63.06,2100.0,55.7299,55.7388,55.7299,55.7299,2100.0
2007-04-17 11:25:00,63.06,63.07,62.97,62.98,8600.0,55.7299,55.7388,55.6504,55.6592,8600.0
2007-04-17 11:30:00,62.96,63.01,62.96,63.0,29600.0,55.6416,55.6857,55.6416,55.6769,29600.0
2007-04-17 11:35:00,63.0,63.01,62.97,62.98,8200.0,55.6769,55.6857,55.6504,55.6592,8200.0
2007-04-17 11:40:00,62.99,62.99,62.92,62.96,12800.0,55.6681,55.6681,55.6062,55.6416,12800.0
2007-04-17 11:45:00,62.96,63.06,62.96,62.98,19300.0,55.6416,55.7299,55.6416,55.6592,19300.0
2007-04-17 11:50:00,62.97,62.97,62.94,62.95,3100.0,55.6504,55.6504,55.6239,55.6327,3100.0
2007-04-17 11:55:00,62.95,62.95,62.87,62.88,7900.0,55.6327,55.6327,55.562,55.5709,7900.0
2007-04-17 12:00:00,62.88,62.98,62.88,62.98,8200.0,55.5709,55.6592,55.5709,55.6592,8200.0
2007-04-17 12:05:00,62.98,63.1,62.98,63.09,6000.0,55.6592,55.7653,55.6592,55.7564,6000.0
2007-04-17 12:10:00,63.1,63.18,63.1,63.15,11300.0,55.7653,55.836,55.7653,55.8095,11300.0
2007-04-17 12:15:00,63.14,63.15,63.07,63.1,5200.0,55.8006,55.8095,55.7388,55.7653,5200.0
2007-04-17 12:20:00,63.09,63.23,63.09,63.23,5600.0,55.7564,55.8802,55.7564,55.8802,5600.0
2007-04-17 12:25:00,63.24,63.28,63.23,63.26,5400.0,55.889,55.9244,55.8802,55.9067,5400.0
2007-04-17 12:30:00,63.27,63.27,63.05,63.09,13200.0,55.9155,55.9155,55.7211,55.7564,13200.0
2007-04-17 12:35:00,63.09,63.12,63.04,63.05,9600.0,55.7564,55.783,55.7123,55.7211,9600.0
2007-04-17 12:40:00,63.06,63.06,62.96,62.99,7600.0,55.7299,55.7299,55.6416,55.6681,7600.0
2007-04-17 12:45:00,62.98,63.03,62.98,63.03,3900.0,55.6592,55.7034,55.6592,55.7034,3900.0
2007-04-17 12:50:00,63.04,63.04,63.02,63.04,6000.0,55.7123,55.7123,55.6946,55.7123,6000.0
2007-04-17 12:55:00,63.05,63.05,63.03,63.03,800.0,55.7211,55.7211,55.7034,55.7034,800.0
2007-04-17 13:00:00,63.03,63.11,63.03,63.11,10800.0,55.7034,55.7741,55.7034,55.7741,10800.0
2007-04-17 13:05:00,63.1,63.12,63.05,63.06,8100.0,55.7653,55.783,55.7211,55.7299,8100.0
2007-04-17 13:10:00,63.05,63.05,62.95,62.95,7300.0,55.7211,55.7211,55.6327,55.6327,7300.0
2007-04-17 13:15:00,62.95,62.99,62.91,62.98,12200.0,55.6327,55.6681,55.5974,55.6592,12200.0
2007-04-17 13:20:00,62.98,63.02,62.98,63.02,4000.0,55.6592,55.6946,55.6592,55.6946,4000.0
2007-04-17 13:25:00,63.02,63.02,63.0,63.01,4800.0,55.6946,55.6946,55.6769,55.6857,4800.0
2007-04-17 13:30:00,63.01,63.01,62.86,62.87,9100.0,55.6857,55.6857,55.5532,55.562,9100.0
2007-04-17 13:35:00,62.87,62.88,62.83,62.88,14300.0,55.562,55.5709,55.5267,55.5709,14300.0
2007-04-17 13:40:00,62.88,62.92,62.78,62.81,22400.0,55.5709,55.6062,55.4825,55.509,22400.0
2007-04-17 13:45:00,62.81,62.87,62.8,62.87,6700.0,55.509,55.562,55.5002,55.562,6700.0
2007-04-17 13:50:00,62.87,62.91,62.81,62.82,7200.0,55.562,55.5974,55.509,55.5178,7200.0
2007-04-17 13:55:00,62.81,62.82,62.8,62.8,10800.0,55.509,55.5178,55.5002,55.5002,10800.0
2007-04-17 14:00:00,62.8,62.82,62.76,62.82,10400.0,55.5002,55.5178,55.4648,55.5178,10400.0
2007-04-17 14:05:00,62.82,62.84,62.81,62.82,6000.0,55.5178,55.5355,55.509,55.5178,6000.0
2007-04-17 14:10:00,62.81,62.9,62.78,62.9,13200.0,55.509,55.5885,55.4825,55.5885,13200.0
2007-04-17 14:15:00,62.9,63.02,62.9,62.99,12500.0,55.5885,55.6946,55.5885,55.6681,12500.0
2007-04-17 14:20:00,62.99,63.09,62.99,63.09,12100.0,55.6681,55.7564,55.6681,55.7564,12100.0
2007-04-17 14:25:00,63.09,63.09,63.0,63.0,9800.0,55.7564,55.7564,55.6769,55.6769,9800.0
2007-04-17 14:30:00,63.0,63.07,63.0,63.07,10400.0,55.6769,55.7388,55.6769,55.7388,10400.0
2007-04-17 14:35:00,63.06,63.12,63.06,63.11,7400.0,55.7299,55.783,55.7299,55.7741,7400.0
2007-04-17 14:40:00,63.12,63.15,63.12,63.13,9500.0,55.783,55.8095,55.783,55.7918,9500.0
2007-04-17 14:45:00,63.15,63.21,63.12,63.19,11800.0,55.8095,55.8625,55.783,55.8448,11800.0
2007-04-17 14:50:00,63.2,63.23,63.2,63.22,4600.0,55.8537,55.8802,55.8537,55.8713,4600.0
2007-04-17 14:55:00,63.22,63.26,63.2,63.26,17400.0,55.8713,55.9067,55.8537,55.9067,17400.0
2007-04-17 15:00:00,63.24,63.25,63.15,63.15,11800.0,55.889,55.8979,55.8095,55.8095,11800.0
2007-04-17 15:05:00,63.16,63.19,63.13,63.19,18600.0,55.8183,55.8448,55.7918,55.8448,18600.0
2007-04-17 15:10:00,63.18,63.27,63.12,63.16,13900.0,55.836,55.9155,55.783,55.8183,13900.0
2007-04-17 15:15:00,63.15,63.16,63.13,63.14,3800.0,55.8095,55.8183,55.7918,55.8006,3800.0
2007-04-17 15:20:00,63.14,63.15,63.1,63.12,14800.0,55.8006,55.8095,55.7653,55.783,14800.0
2007-04-17 15:25:00,63.12,63.13,63.08,63.09,10200.0,55.783,55.7918,55.7476,55.7564,10200.0
2007-04-17 15:30:00,63.09,63.09,63.01,63.02,11600.0,55.7564,55.7564,55.6857,55.6946,11600.0
2007-04-17 15:35:00,63.02,63.09,63.01,63.03,14500.0,55.6946,55.7564,55.6857,55.7034,14500.0
2007-04-17 15:40:00,63.02,63.03,62.9,62.94,19100.0,55.6946,55.7034,55.5885,55.6239,19100.0
2007-04-17 15:45:00,62.94,62.99,62.94,62.95,18200.0,55.6239,55.6681,55.6239,55.6327,18200.0
2007-04-17 15:50:00,62.94,63.03,62.94,63.01,19800.0,55.6239,55.7034,55.6239,55.6857,19800.0
2007-04-17 15:55:00,63.01,63.02,63.0,63.02,36000.0,55.6857,55.6946,55.6769,55.6946,36000.0
2007-04-18 09:30:00,63.01,63.06,63.01,63.04,9300.0,55.6857,55.7299,55.6857,55.7123,9300.0
2007-04-18 09:35:00,63.04,63.04,62.01,62.64,102800.0,55.7123,55.7123,54.802,55.3588,102800.0
2007-04-18 09:40:00,62.64,62.87,62.63,62.83,25800.0,55.3588,55.562,55.3499,55.5267,25800.0
2007-04-18 09:45:00,62.83,62.85,62.73,62.73,4500.0,55.5267,55.5443,55.4383,55.4383,4500.0
2007-04-18 09:50:00,62.73,62.78,62.64,62.69,9400.0,55.4383,55.4825,55.3588,55.4029,9400.0
2007-04-18 09:55:00,62.69,62.69,62.61,62.64,17900.0,55.4029,55.4029,55.3322,55.3588,17900.0
2007-04-18 10:00:00,62.65,62.65,62.53,62.58,11800.0,55.3676,55.3676,55.2615,55.3057,11800.0
2007-04-18 10:05:00,62.57,62.58,62.41,62.43,8100.0,55.2969,55.3057,55.1555,55.1732,8100.0
2007-04-18 10:10:00,62.42,62.44,62.36,62.44,5500.0,55.1643,55.182,55.1113,55.182,5500.0
2007-04-18 10:15:00,62.45,62.49,62.45,62.47,4800.0,55.1908,55.2262,55.1908,55.2085,4800.0
2007-04-18 10:20:00,62.48,62.79,62.46,62.79,16800.0,55.2174,55.4913,55.1997,55.4913,16800.0
2007-04-18 10:25:00,62.81,62.81,62.6,62.6,23600.0,55.509,55.509,55.3234,55.3234,23600.0
2007-04-18 10:30:00,62.61,62.61,62.45,62.58,9300.0,55.3322,55.3322,55.1908,55.3057,9300.0
2007-04-18 10:35:00,62.59,62.6,62.46,62.46,7400.0,55.3146,55.3234,55.1997,55.1997,7400.0
2007-04-18 10:40:00,62.47,62.57,62.45,62.57,8400.0,55.2085,55.2969,55.1908,55.2969,8400.0
2007-04-18 10:45:00,62.55,62.58,62.5,62.51,7400.0,55.2792,55.3057,55.235,55.2439,7400.0
2007-04-18 10:50:00,62.49,62.64,62.48,62.6,9500.0,55.2262,55.3588,55.2174,55.3234,9500.0
2007-04-18 10:55:00,62.6,62.62,62.51,62.51,5600.0,55.3234,55.3411,55.2439,55.2439,5600.0
2007-04-18 11:00:00,62.52,62.52,62.47,62.52,14000.0,55.2527,55.2527,55.2085,55.2527,14000.0
2007-04-18 11:05:00,62.53,62.85,62.53,62.79,21200.0,55.2615,55.5443,55.2615,55.4913,21200.0
2007-04-18 11:10:00,62.79,62.86,62.79,62.83,5500.0,55.4913,55.5532,55.4913,55.5267,5500.0
2007-04-18 11:15:00,62.83,62.94,62.83,62.92,3100.0,55.5267,55.6239,55.5267,55.6062,3100.0
2007-04-18 11:20:00,62.92,62.93,62.87,62.9,12500.0,55.6062,55.615,55.562,55.5885,12500.0
2007-04-18 11:25:00,62.87,62.92,62.78,62.8,6400.0,55.562,55.6062,55.4825,55.5002,6400.0
2007-04-18 11:30:00,62.81,62.94,62.79,62.94,17000.0,55.509,55.6239,55.4913,55.6239,17000.0
2007-04-18 11:35:00,62.95,63.01,62.79,62.81,17500.0,55.6327,55.6857,55.4913,55.509,17500.0
2007-04-18 11:40:00,62.78,62.78,62.68,62.7,8400.0,55.4825,55.4825,55.3941,55.4118,8400.0
2007-04-18 11:45:00,62.7,62.86,62.7,62.86,17300.0,55.4118,55.5532,55.4118,55.5532,17300.0
2007-04-18 11:50:00,62.86,62.92,62.85,62.92,7200.0,55.5532,55.6062,55.5443,55.6062,7200.0
2007-04-18 11:55:00,62.94,62.95,62.83,62.84,6900.0,55.6239,55.6327,55.5267,55.5355,6900.0
2007-04-18 12:00:00,62.82,62.82,62.68,62.69,9800.0,55.5178,55.5178,55.3941,55.4029,9800.0
2007-04-18 12:05:00,62.69,62.71,62.57,62.57,9800.0,55.4029,55.4206,55.2969,55.2969,9800.0
2007-04-18 12:10:00,62.57,62.64,62.57,62.64,3700.0,55.2969,55.3588,55.2969,55.3588,3700.0
2007-04-18 12:15:00,62.63,62.69,62.63,62.66,5300.0,55.3499,55.4029,55.3499,55.3764,5300.0
2007-04-18 12:20:00,62.68,62.76,62.66,62.76,8600.0,55.3941,55.4648,55.3764,55.4648,8600.0
2007-04-18 12:25:00,62.75,62.77,62.71,62.75,6800.0,55.456,55.4736,55.4206,55.456,6800.0
2007-04-18 12:30:00,62.74,62.75,62.7,62.71,6000.0,55.4471,55.456,55.4118,55.4206,6000.0
2007-04-18 12:35:00,62.73,62.74,62.64,62.66,7800.0,55.4383,55.4471,55.3588,55.3764,7800.0
2007-04-18 12:40:00,62.66,62.72,62.65,62.71,9800.0,55.3764,55.4295,55.3676,55.4206,9800.0
2007-04-18 12:45:00,62.7,62.82,62.68,62.81,4400.0,55.4118,55.5178,55.3941,55.509,4400.0
2007-04-18 12:50:00,62.79,62.81,62.76,62.81,3900.0,55.4913,55.509,55.4648,55.509,3900.0
2007-04-18 12:55:00,62.83,62.87,62.83,62.84,5000.0,55.5267,55.562,55.5267,55.5355,5000.0
2007-04-18 13:00:00,62.82,62.85,62.8,62.85,10100.0,55.5178,55.5443,55.5002,55.5443,10100.0
2007-04-18 13:05:00,62.82,62.85,62.77,62.79,6100.0,55.5178,55.5443,55.4736,55.4913,6100.0
2007-04-18 13:10:00,62.79,62.89,62.79,62.88,3200.0,55.4913,55.5797,55.4913,55.5709,3200.0
2007-04-18 13:15:00,62.86,62.92,62.86,62.92,3300.0,55.5532,55.6062,55.5532,55.6062,3300.0
2007-04-18 13:20:00,62.92,62.98,62.92,62.97,5900.0,55.6062,55.6592,55.6062,55.6504,5900.0
2007-04-18 13:25:00,62.97,62.99,62.95,62.99,3800.0,55.6504,55.6681,55.6327,55.6681,3800.0
2007-04-18 13:30:00,62.98,62.98,62.93,62.94,2500.0,55.6592,55.6592,55.615,55.6239,2500.0
2007-04-18 13:35:00,62.94,62.94,62.86,62.88,4500.0,55.6239,55.6239,55.5532,55.5709,4500.0
2007-04-18 13:40:00,62.88,63.0,62.88,62.96,7600.0,55.5709,55.6769,55.5709,55.6416,7600.0
2007-04-18 13:45:00,63.0,63.01,62.97,62.97,2400.0,55.6769,55.6857,55.6504,55.6504,2400.0
2007-04-18 13:50:00,62.97,63.01,62.94,62.99,7700.0,55.6504,55.6857,55.6239,55.6681,7700.0
2007-04-18 13:55:00,62.99,63.12,62.99,63.03,12000.0,55.6681,55.783,55.6681,55.7034,12000.0
2007-04-18 14:00:00,63.02,63.02,62.98,63.02,6900.0,55.6946,55.6946,55.6592,55.6946,6900.0
2007-04-18 14:05:00,62.98,62.99,62.88,62.89,8300.0,55.6592,55.6681,55.5709,55.5797,8300.0
2007-04-18 14:10:00,62.87,62.9,62.87,62.9,7200.0,55.562,55.5885,55.562,55.5885,7200.0
2007-04-18 14:15:00,62.9,62.9,62.8,62.84,13800.0,55.5885,55.5885,55.5002,55.5355,13800.0
2007-04-18 14:20:00,62.82,62.9,62.82,62.9,15400.0,55.5178,55.5885,55.5178,55.5885,15400.0
2007-04-18 14:25:00,62.9,63.03,62.9,63.02,14500.0,55.5885,55.7034,55.5885,55.6946,14500.0
2007-04-18 14:30:00,63.03,63.03,63.02,63.03,2700.0,55.7034,55.7034,55.6946,55.7034,2700.0
2007-04-18 14:35:00,63.03,63.05,63.03,63.03,2000.0,55.7034,55.7211,55.7034,55.7034,2000.0
2007-04-18 14:40:00,63.04,63.17,63.04,63.16,8800.0,55.7123,55.8271,55.7123,55.8183,8800.0
2007-04-18 14:45:00,63.17,63.21,63.07,63.07,11100.0,55.8271,55.8625,55.7388,55.7388,11100.0
2007-04-18 14:50:00,63.07,63.11,63.07,63.1,4900.0,55.7388,55.7741,55.7388,55.7653,4900.0
2007-04-18 14:55:00,63.09,63.1,63.09,63.09,4400.0,55.7564,55.7653,55.7564,55.7564,4400.0
2007-04-18 15:00:00,63.1,63.1,63.03,63.03,5700.0,55.7653,55.7653,55.7034,55.7034,5700.0
2007-04-18 15:05:00,63.05,63.06,63.02,63.06,6600.0,55.7211,55.7299,55.6946,55.7299,6600.0
2007-04-18 15:10:00,63.06,63.06,63.01,63.03,6500.0,55.7299,55.7299,55.6857,55.7034,6500.0
2007-04-18 15:15:00,63.03,63.04,63.0,63.04,8800.0,55.7034,55.7123,55.6769,55.7123,8800.0
2007-04-18 15:20:00,63.03,63.08,63.03,63.08,17100.0,55.7034,55.7476,55.7034,55.7476,17100.0
2007-04-18 15:25:00,63.08,63.11,63.07,63.07,18200.0,55.7476,55.7741,55.7388,55.7388,18200.0
2007-04-18 15:30:00,63.08,63.1,63.07,63.09,12900.0,55.7476,55.7653,55.7388,55.7564,12900.0
2007-04-18 15:35:00,63.08,63.09,62.98,63.06,69000.0,55.7476,55.7564,55.6592,55.7299,69000.0
2007-04-18 15:40:00,63.06,63.08,63.04,63.07,18000.0,55.7299,55.7476,55.7123,55.7388,18000.0
2007-04-18 15:45:00,63.07,63.07,63.03,63.06,21300.0,55.7388,55.7388,55.7034,55.7299,21300.0
2007-04-18 15:50:00,63.06,63.06,63.0,63.06,23000.0,55.7299,55.7299,55.6769,55.7299,23000.0
2007-04-18 15:55:00,63.06,63.06,63.0,63.0,21900.0,55.7299,55.7299,55.6769,55.6769,21900.0
2007-04-19 09:30:00,61.95,61.95,61.95,61.95,2300.0,54.749,54.749,54.749,54.749,2300.0
2007-04-19 09:35:00,61.65,61.66,60.72,60.8,134200.0,54.4838,54.4927,53.6619,53.7326,134200.0
2007-04-19 09:40:00,60.8,61.47,60.79,61.45,134800.0,53.7326,54.3248,53.7238,54.3071,134800.0
2007-04-19 09:45:00,61.45,61.93,61.43,61.73,86100.0,54.3071,54.7313,54.2894,54.5545,86100.0
2007-04-19 09:50:00,61.75,61.81,61.49,61.59,66600.0,54.5722,54.6252,54.3424,54.4308,66600.0
2007-04-19 09:55:00,61.58,61.73,61.56,61.73,79500.0,54.422,54.5545,54.4043,54.5545,79500.0
2007-04-19 10:00:00,61.71,61.76,61.69,61.75,82600.0,54.5369,54.581,54.5192,54.5722,82600.0
2007-04-19 10:05:00,61.74,61.76,61.68,61.72,28400.0,54.5634,54.581,54.5103,54.5457,28400.0
2007-04-19 10:10:00,61.73,61.88,61.73,61.86,50300.0,54.5545,54.6871,54.5545,54.6694,50300.0
2007-04-19 10:15:00,61.83,61.9,61.81,61.82,20600.0,54.6429,54.7048,54.6252,54.6341,20600.0
2007-04-19 10:20:00,61.86,62.12,61.84,62.12,31500.0,54.6694,54.8992,54.6517,54.8992,31500.0
2007-04-19 10:25:00,62.1,62.48,62.1,62.43,50100.0,54.8815,55.2174,54.8815,55.1732,50100.0
2007-04-19 10:30:00,62.42,62.45,62.3,62.31,25300.0,55.1643,55.1908,55.0583,55.0671,25300.0
2007-04-19 10:35:00,62.3,62.58,62.26,62.46,30400.0,55.0583,55.3057,55.0229,55.1997,30400.0
2007-04-19 10:40:00,62.47,62.47,62.31,62.34,41600.0,55.2085,55.2085,55.0671,55.0936,41600.0
2007-04-19 10:45:00,62.33,62.34,62.29,62.29,14300.0,55.0848,55.0936,55.0494,55.0494,14300.0
2007-04-19 10:50:00,62.29,62.3,62.13,62.22,21200.0,55.0494,55.0583,54.908,54.9876,21200.0
2007-04-19 10:55:00,62.22,62.31,62.22,62.3,41500.0,54.9876,55.0671,54.9876,55.0583,41500.0
2007-04-19 11:00:00,62.3,62.31,62.23,62.27,16200.0,55.0583,55.0671,54.9964,55.0318,16200.0
2007-04-19 11:05:00,62.28,62.29,62.22,62.22,7600.0,55.0406,55.0494,54.9876,54.9876,7600.0
2007-04-19 11:10:00,62.23,62.37,62.23,62.36,12800.0,54.9964,55.1201,54.9964,55.1113,12800.0
2007-04-19 11:15:00,62.36,62.48,62.36,62.45,12800.0,55.1113,55.2174,55.1113,55.1908,12800.0
2007-04-19 11:20:00,62.46,62.51,62.44,62.49,17000.0,55.1997,55.2439,55.182,55.2262,17000.0
2007-04-19 11:25:00,62.51,62.69,62.5,62.66,30300.0,55.2439,55.4029,55.235,55.3764,30300.0
2007-04-19 11:30:00,62.66,62.68,62.55,62.55,18400.0,55.3764,55.3941,55.2792,55.2792,18400.0
2007-04-19 11:35:00,62.55,62.6,62.52,62.59,11200.0,55.2792,55.3234,55.2527,55.3146,11200.0
2007-04-19 11:40:00,62.58,62.68,62.58,62.67,11100.0,55.3057,55.3941,55.3057,55.3853,11100.0
2007-04-19 11:45:00,62.68,62.84,62.68,62.83,23700.0,55.3941,55.5355,55.3941,55.5267,23700.0
2007-04-19 11:50:00,62.82,62.89,62.69,62.69,16500.0,55.5178,55.5797,55.4029,55.4029,16500.0
2007-04-19 11:55:00,62.7,62.7,62.6,62.64,12000.0,55.4118,55.4118,55.3234,55.3588,12000.0
2007-04-19 12:00:00,62.62,62.63,62.53,62.53,11700.0,55.3411,55.3499,55.2615,55.2615,11700.0
2007-04-19 12:05:00,62.53,62.64,62.53,62.64,5400.0,55.2615,55.3588,55.2615,55.3588,5400.0
2007-04-19 12:10:00,62.64,62.75,62.64,62.75,3700.0,55.3588,55.456,55.3588,55.456,3700.0
2007-04-19 12:15:00,62.75,63.02,62.75,63.0,17400.0,55.456,55.6946,55.456,55.6769,17400.0
2007-04-19 12:20:00,63.0,63.04,62.93,62.96,10500.0,55.6769,55.7123,55.615,55.6416,10500.0
2007-04-19 12:25:00,62.96,63.03,62.95,63.03,8700.0,55.6416,55.7034,55.6327,55.7034,8700.0
2007-04-19 12:30:00,63.03,63.04,62.95,62.98,7800.0,55.7034,55.7123,55.6327,55.6592,7800.0
2007-04-19 12:35:00,62.98,62.98,62.9,62.95,9600.0,55.6592,55.6592,55.5885,55.6327,9600.0
2007-04-19 12:40:00,62.95,62.95,62.88,62.9,9600.0,55.6327,55.6327,55.5709,55.5885,9600.0
2007-04-19 12:45:00,62.88,62.92,62.82,62.84,28200.0,55.5709,55.6062,55.5178,55.5355,28200.0
2007-04-19 12:50:00,62.85,62.86,62.82,62.83,5600.0,55.5443,55.5532,55.5178,55.5267,5600.0
2007-04-19 12:55:00,62.83,62.88,62.78,62.88,6600.0,55.5267,55.5709,55.4825,55.5709,6600.0
2007-04-19 13:00:00,62.87,62.99,62.87,62.99,9200.0,55.562,55.6681,55.562,55.6681,9200.0
2007-04-19 13:05:00,63.0,63.0,62.96,62.98,8200.0,55.6769,55.6769,55.6416,55.6592,8200.0
2007-04-19 13:10:00,62.98,63.0,62.96,62.99,6900.0,55.6592,55.6769,55.6416,55.6681,6900.0
2007-04-19 13:15:00,62.97,62.97,62.83,62.83,5400.0,55.6504,55.6504,55.5267,55.5267,5400.0
2007-04-19 13:20:00,62.82,62.82,62.8,62.8,5300.0,55.5178,55.5178,55.5002,55.5002,5300.0
2007-04-19 13:25:00,62.78,62.82,62.76,62.81,13500.0,55.4825,55.5178,55.4648,55.509,13500.0
2007-04-19 13:30:00,62.82,62.82,62.77,62.77,6000.0,55.5178,55.5178,55.4736,55.4736,6000.0
2007-04-19 13:35:00,62.77,62.77,62.69,62.7,7700.0,55.4736,55.4736,55.4029,55.4118,7700.0
2007-04-19 13:40:00,62.69,62.7,62.63,62.63,8000.0,55.4029,55.4118,55.3499,55.3499,8000.0
2007-04-19 13:45:00,62.63,62.64,62.61,62.63,9200.0,55.3499,55.3588,55.3322,55.3499,9200.0
2007-04-19 13:50:00,62.63,62.63,62.61,62.61,7400.0,55.3499,55.3499,55.3322,55.3322,7400.0
2007-04-19 13:55:00,62.61,62.65,62.54,62.59,23100.0,55.3322,55.3676,55.2704,55.3146,23100.0
2007-04-19 14:00:00,62.61,62.61,62.57,62.58,4200.0,55.3322,55.3322,55.2969,55.3057,4200.0
2007-04-19 14:05:00,62.58,62.72,62.57,62.72,19100.0,55.3057,55.4295,55.2969,55.4295,19100.0
2007-04-19 14:10:00,62.71,62.72,62.7,62.72,9300.0,55.4206,55.4295,55.4118,55.4295,9300.0
2007-04-19 14:15:00,62.72,62.73,62.56,62.59,15200.0,55.4295,55.4383,55.2881,55.3146,15200.0
2007-04-19 14:20:00,62.6,62.6,62.51,62.51,8800.0,55.3234,55.3234,55.2439,55.2439,8800.0
2007-04-19 14:25:00,62.52,62.54,62.51,62.54,8200.0,55.2527,55.2704,55.2439,55.2704,8200.0
2007-04-19 14:30:00,62.54,62.58,62.51,62.57,12200.0,55.2704,55.3057,55.2439,55.2969,12200.0
2007-04-19 14:35:00,62.56,62.56,62.54,62.55,4500.0,55.2881,55.2881,55.2704,55.2792,4500.0
2007-04-19 14:40:00,62.54,62.58,62.52,62.56,12100.0,55.2704,55.3057,55.2527,55.2881,12100.0
2007-04-19 14:45:00,62.56,62.57,62.53,62.54,4100.0,55.2881,55.2969,55.2615,55.2704,4100.0
2007-04-19 14:50:00,62.55,62.58,62.55,62.57,4800.0,55.2792,55.3057,55.2792,55.2969,4800.0
2007-04-19 14:55:00,62.57,62.62,62.57,62.62,4400.0,55.2969,55.3411,55.2969,55.3411,4400.0
2007-04-19 15:00:00,62.62,62.68,62.57,62.58,13100.0,55.3411,55.3941,55.2969,55.3057,13100.0
2007-04-19 15:05:00,62.58,62.62,62.54,62.62,7600.0,55.3057,55.3411,55.2704,55.3411,7600.0
2007-04-19 15:10:00,62.62,62.62,62.57,62.58,5900.0,55.3411,55.3411,55.2969,55.3057,5900.0
2007-04-19 15:15:00,62.58,62.59,62.56,62.56,8900.0,55.3057,55.3146,55.2881,55.2881,8900.0
2007-04-19 15:20:00,62.57,62.58,62.55,62.58,5800.0,55.2969,55.3057,55.2792,55.3057,5800.0
2007-04-19 15:25:00,62.58,62.59,62.53,62.58,30500.0,55.3057,55.3146,55.2615,55.3057,30500.0
2007-04-19 15:30:00,62.58,62.58,62.54,62.55,20100.0,55.3057,55.3057,55.2704,55.2792,20100.0
2007-04-19 15:35:00,62.55,62.56,62.48,62.49,78500.0,55.2792,55.2881,55.2174,55.2262,78500.0
2007-04-19 15:40:00,62.49,62.55,62.45,62.5,15300.0,55.2262,55.2792,55.1908,55.235,15300.0
2007-04-19 15:45:00,62.51,62.63,62.46,62.54,58200.0,55.2439,55.3499,55.1997,55.2704,58200.0
2007-04-19 15:50:00,62.55,62.64,62.5,62.6,52400.0,55.2792,55.3588,55.235,55.3234,52400.0
2007-04-19 15:55:00,62.59,62.62,62.51,62.57,36700.0,55.3146,55.3411,55.2439,55.2969,36700.0
2007-04-20 09:30:00,62.85,63.23,62.64,63.23,174500.0,55.5443,55.8802,55.3588,55.8802,174500.0
2007-04-20 09:35:00,63.23,63.56,63.19,63.37,21300.0,55.8802,56.1718,55.8448,56.0039,21300.0
2007-04-20 09:40:00,63.38,63.44,63.16,63.43,20900.0,56.0127,56.0658,55.8183,56.0569,20900.0
2007-04-20 09:45:00,63.42,63.46,63.13,63.25,39000.0,56.0481,56.0834,55.7918,55.8979,39000.0
2007-04-20 09:50:00,63.26,63.31,63.16,63.21,29900.0,55.9067,55.9509,55.8183,55.8625,29900.0
2007-04-20 09:55:00,63.2,63.36,63.19,63.2,18100.0,55.8537,55.9951,55.8448,55.8537,18100.0
2007-04-20 10:00:00,63.16,63.25,63.09,63.24,10800.0,55.8183,55.8979,55.7564,55.889,10800.0
2007-04-20 10:05:00,63.23,63.42,63.17,63.37,17700.0,55.8802,56.0481,55.8271,56.0039,17700.0
2007-04-20 10:10:00,63.38,63.45,63.38,63.45,42000.0,56.0127,56.0746,56.0127,56.0746,42000.0
2007-04-20 10:15:00,63.45,63.56,63.42,63.54,17800.0,56.0746,56.1718,56.0481,56.1541,17800.0
2007-04-20 10:20:00,63.53,63.8,63.52,63.8,45800.0,56.1453,56.3839,56.1365,56.3839,45800.0
2007-04-20 10:25:00,63.77,63.85,63.75,63.76,30400.0,56.3574,56.4281,56.3397,56.3486,30400.0
2007-04-20 10:30:00,63.76,63.76,63.56,63.56,18500.0,56.3486,56.3486,56.1718,56.1718,18500.0
2007-04-20 10:35:00,63.55,63.55,63.4,63.4,17500.0,56.163,56.163,56.0304,56.0304,17500.0
2007-04-20 10:40:00,63.41,63.42,63.39,63.41,11200.0,56.0393,56.0481,56.0216,56.0393,11200.0
2007-04-20 10:45:00,63.42,63.5,63.42,63.5,10300.0,56.0481,56.1188,56.0481,56.1188,10300.0
2007-04-20 10:50:00,63.5,63.54,63.47,63.53,23600.0,56.1188,56.1541,56.0923,56.1453,23600.0
2007-04-20 10:55:00,63.54,63.61,63.52,63.58,13600.0,56.1541,56.216,56.1365,56.1895,13600.0
2007-04-20 11:00:00,63.57,63.64,63.56,63.64,25800.0,56.1807,56.2425,56.1718,56.2425,25800.0
2007-04-20 11:05:00,63.64,63.67,63.61,63.63,15600.0,56.2425,56.269,56.216,56.2337,15600.0
2007-04-20 11:10:00,63.63,63.66,63.57,63.63,13700.0,56.2337,56.2602,56.1807,56.2337,13700.0
2007-04-20 11:15:00,63.63,63.64,63.46,63.46,14500.0,56.2337,56.2425,56.0834,56.0834,14500.0
2007-04-20 11:20:00,63.46,63.46,63.28,63.31,21200.0,56.0834,56.0834,55.9244,55.9509,21200.0
2007-04-20 11:25:00,63.31,63.36,63.26,63.27,24600.0,55.9509,55.9951,55.9067,55.9155,24600.0
2007-04-20 11:30:00,63.27,63.39,63.26,63.39,5900.0,55.9155,56.0216,55.9067,56.0216,5900.0
2007-04-20 11:35:00,63.38,63.38,63.28,63.28,9200.0,56.0127,56.0127,55.9244,55.9244,9200.0
2007-04-20 11:40:00,63.27,63.32,63.25,63.31,9800.0,55.9155,55.9597,55.8979,55.9509,9800.0
2007-04-20 11:45:00,63.31,63.31,63.18,63.26,11800.0,55.9509,55.9509,55.836,55.9067,11800.0
2007-04-20 11:50:00,63.25,63.26,63.1,63.1,10100.0,55.8979,55.9067,55.7653,55.7653,10100.0
2007-04-20 11:55:00,63.09,63.12,63.09,63.1,12000.0,55.7564,55.783,55.7564,55.7653,12000.0
2007-04-20 12:00:00,63.11,63.13,63.07,63.1,10500.0,55.7741,55.7918,55.7388,55.7653,10500.0
2007-04-20 12:05:00,63.1,63.22,63.1,63.2,7300.0,55.7653,55.8713,55.7653,55.8537,7300.0
2007-04-20 12:10:00,63.21,63.25,63.2,63.25,4200.0,55.8625,55.8979,55.8537,55.8979,4200.0
2007-04-20 12:15:00,63.25,63.28,63.24,63.24,10100.0,55.8979,55.9244,55.889,55.889,10100.0
2007-04-20 12:20:00,63.26,63.26,63.12,63.12,7800.0,55.9067,55.9067,55.783,55.783,7800.0
2007-04-20 12:25:00,63.12,63.13,63.09,63.12,6700.0,55.783,55.7918,55.7564,55.783,6700.0
2007-04-20 12:30:00,63.12,63.12,63.09,63.09,4000.0,55.783,55.783,55.7564,55.7564,4000.0
2007-04-20 12:35:00,63.12,63.13,63.06,63.06,14000.0,55.783,55.7918,55.7299,55.7299,14000.0
2007-04-20 12:40:00,63.05,63.21,63.04,63.21,9500.0,55.7211,55.8625,55.7123,55.8625,9500.0
2007-04-20 12:45:00,63.23,63.25,63.22,63.22,5800.0,55.8802,55.8979,55.8713,55.8713,5800.0
2007-04-20 12:50:00,63.2,63.29,63.2,63.21,14000.0,55.8537,55.9332,55.8537,55.8625,14000.0
2007-04-20 12:55:00,63.21,63.34,63.21,63.34,4700.0,55.8625,55.9774,55.8625,55.9774,4700.0
2007-04-20 13:00:00,63.34,63.35,63.3,63.35,9000.0,55.9774,55.9862,55.942,55.9862,9000.0
2007-04-20 13:05:00,63.35,63.36,63.3,63.35,10300.0,55.9862,55.9951,55.942,55.9862,10300.0
2007-04-20 13:10:00,63.36,63.4,63.35,63.4,5600.0,55.9951,56.0304,55.9862,56.0304,5600.0
2007-04-20 13:15:00,63.41,63.58,63.41,63.58,15100.0,56.0393,56.1895,56.0393,56.1895,15100.0
2007-04-20 13:20:00,63.57,63.59,63.46,63.46,8100.0,56.1807,56.1983,56.0834,56.0834,8100.0
2007-04-20 13:25:00,63.46,63.48,63.41,63.48,5400.0,56.0834,56.1011,56.0393,56.1011,5400.0
2007-04-20 13:30:00,63.48,63.55,63.47,63.55,12400.0,56.1011,56.163,56.0923,56.163,12400.0
2007-04-20 13:35:00,63.55,63.56,63.49,63.49,10700.0,56.163,56.1718,56.11,56.11,10700.0
2007-04-20 13:40:00,63.5,63.5,63.48,63.48,5200.0,56.1188,56.1188,56.1011,56.1011,5200.0
2007-04-20 13:45:00,63.47,63.49,63.42,63.44,6900.0,56.0923,56.11,56.0481,56.0658,6900.0
2007-04-20 13:50:00,63.44,63.46,63.41,63.41,7500.0,56.0658,56.0834,56.0393,56.0393,7500.0
2007-04-20 13:55:00,63.4,63.43,63.34,63.34,6600.0,56.0304,56.0569,55.9774,55.9774,6600.0
2007-04-20 14:00:00,63.34,63.36,63.31,63.36,7300.0,55.9774,55.9951,55.9509,55.9951,7300.0
2007-04-20 14:05:00,63.35,63.42,63.35,63.4,5400.0,55.9862,56.0481,55.9862,56.0304,5400.0
2007-04-20 14:10:00,63.43,63.45,63.39,63.45,3100.0,56.0569,56.0746,56.0216,56.0746,3100.0
2007-04-20 14:15:00,63.43,63.45,63.33,63.33,6900.0,56.0569,56.0746,55.9686,55.9686,6900.0
2007-04-20 14:20:00,63.35,63.35,63.29,63.32,13300.0,55.9862,55.9862,55.9332,55.9597,13300.0
2007-04-20 14:25:00,63.3,63.32,63.18,63.18,10500.0,55.942,55.9597,55.836,55.836,10500.0
2007-04-20 14:30:00,63.18,63.22,63.14,63.16,12700.0,55.836,55.8713,55.8006,55.8183,12700.0
2007-04-20 14:35:00,63.16,63.21,63.16,63.17,14000.0,55.8183,55.8625,55.8183,55.8271,14000.0
2007-04-20 14:40:00,63.17,63.21,63.14,63.18,14300.0,55.8271,55.8625,55.8006,55.836,14300.0
2007-04-20 14:45:00,63.19,63.29,63.19,63.25,8600.0,55.8448,55.9332,55.8448,55.8979,8600.0
2007-04-20 14:50:00,63.23,63.24,63.16,63.2,11800.0,55.8802,55.889,55.8183,55.8537,11800.0
2007-04-20 14:55:00,63.22,63.23,63.18,63.19,11500.0,55.8713,55.8802,55.836,55.8448,11500.0
2007-04-20 15:00:00,63.19,63.21,63.15,63.16,14500.0,55.8448,55.8625,55.8095,55.8183,14500.0
2007-04-20 15:05:00,63.18,63.2,63.15,63.17,13700.0,55.836,55.8537,55.8095,55.8271,13700.0
2007-04-20 15:10:00,63.17,63.17,63.15,63.15,12600.0,55.8271,55.8271,55.8095,55.8095,12600.0
2007-04-20 15:15:00,63.17,63.17,63.15,63.15,15300.0,55.8271,55.8271,55.8095,55.8095,15300.0
2007-04-20 15:20:00,63.14,63.14,63.07,63.1,17500.0,55.8006,55.8006,55.7388,55.7653,17500.0
2007-04-20 15:25:00,63.09,63.12,62.99,63.12,31400.0,55.7564,55.783,55.6681,55.783,31400.0
2007-04-20 15:30:00,63.11,63.12,63.05,63.06,30400.0,55.7741,55.783,55.7211,55.7299,30400.0
2007-04-20 15:35:00,63.06,63.07,63.0,63.0,11500.0,55.7299,55.7388,55.6769,55.6769,11500.0
2007-04-20 15:40:00,63.01,63.01,62.91,62.91,53800.0,55.6857,55.6857,55.5974,55.5974,53800.0
2007-04-20 15:45:00,62.91,63.0,62.91,63.0,20100.0,55.5974,55.6769,55.5974,55.6769,20100.0
2007-04-20 15:50:00,63.0,63.1,63.0,63.09,22900.0,55.6769,55.7653,55.6769,55.7564,22900.0
2007-04-20 15:55:00,63.09,63.18,63.08,63.13,28800.0,55.7564,55.836,55.7476,55.7918,28800.0
2007-04-23 09:30:00,63.27,63.27,63.05,63.05,66600.0,55.9155,55.9155,55.7211,55.7211,66600.0
2007-04-23 09:35:00,63.05,63.1,62.87,63.07,14200.0,55.7211,55.7653,55.562,55.7388,14200.0
2007-04-23 09:40:00,63.04,63.13,62.93,63.12,8400.0,55.7123,55.7918,55.615,55.783,8400.0
2007-04-23 09:45:00,63.14,63.31,63.13,63.14,13900.0,55.8006,55.9509,55.7918,55.8006,13900.0
2007-04-23 09:50:00,63.15,63.23,63.08,63.17,24100.0,55.8095,55.8802,55.7476,55.8271,24100.0
2007-04-23 09:55:00,63.18,63.26,63.07,63.23,10500.0,55.836,55.9067,55.7388,55.8802,10500.0
2007-04-23 10:00:00,63.21,63.27,63.21,63.26,4500.0,55.8625,55.9155,55.8625,55.9067,4500.0
2007-04-23 10:05:00,63.26,63.29,63.25,63.25,13900.0,55.9067,55.9332,55.8979,55.8979,13900.0
2007-04-23 10:10:00,63.26,63.28,63.24,63.27,3600.0,55.9067,55.9244,55.889,55.9155,3600.0
2007-04-23 10:15:00,63.28,63.3,63.27,63.3,5000.0,55.9244,55.942,55.9155,55.942,5000.0
2007-04-23 10:20:00,63.3,63.42,63.3,63.4,7900.0,55.942,56.0481,55.942,56.0304,7900.0
2007-04-23 10:25:00,63.37,63.37,63.25,63.28,8500.0,56.0039,56.0039,55.8979,55.9244,8500.0
2007-04-23 10:30:00,63.29,63.33,63.28,63.29,5500.0,55.9332,55.9686,55.9244,55.9332,5500.0
2007-04-23 10:35:00,63.32,63.35,63.28,63.34,15300.0,55.9597,55.9862,55.9244,55.9774,15300.0
2007-04-23 10:40:00,63.32,63.35,63.28,63.28,10500.0,55.9597,55.9862,55.9244,55.9244,10500.0
2007-04-23 10:45:00,63.28,63.31,63.26,63.3,10300.0,55.9244,55.9509,55.9067,55.942,10300.0
2007-04-23 10:50:00,63.31,63.34,63.3,63.32,6100.0,55.9509,55.9774,55.942,55.9597,6100.0
2007-04-23 10:55:00,63.31,63.33,63.27,63.32,7800.0,55.9509,55.9686,55.9155,55.9597,7800.0
2007-04-23 11:00:00,63.32,63.33,63.31,63.33,6600.0,55.9597,55.9686,55.9509,55.9686,6600.0
2007-04-23 11:05:00,63.32,63.32,63.25,63.26,10200.0,55.9597,55.9597,55.8979,55.9067,10200.0
2007-04-23 11:10:00,63.26,63.27,63.25,63.27,4200.0,55.9067,55.9155,55.8979,55.9155,4200.0
2007-04-23 11:15:00,63.26,63.28,63.23,63.26,18000.0,55.9067,55.9244,55.8802,55.9067,18000.0
2007-04-23 11:20:00,63.25,63.27,63.22,63.23,3100.0,55.8979,55.9155,55.8713,55.8802,3100.0
2007-04-23 11:25:00,63.23,63.24,63.19,63.24,5500.0,55.8802,55.889,55.8448,55.889,5500.0
2007-04-23 11:30:00,63.24,63.25,63.22,63.23,3700.0,55.889,55.8979,55.8713,55.8802,3700.0
2007-04-23 11:35:00,63.24,63.25,63.2,63.21,3400.0,55.889,55.8979,55.8537,55.8625,3400.0
2007-04-23 11:40:00,63.19,63.2,63.17,63.19,3000.0,55.8448,55.8537,55.8271,55.8448,3000.0
2007-04-23 11:45:00,63.19,63.2,63.19,63.2,1200.0,55.8448,55.8537,55.8448,55.8537,1200.0
2007-04-23 11:50:00,63.2,63.22,63.2,63.2,3100.0,55.8537,55.8713,55.8537,55.8537,3100.0
2007-04-23 11:55:00,63.21,63.21,63.19,63.21,4200.0,55.8625,55.8625,55.8448,55.8625,4200.0
2007-04-23 12:00:00,63.2,63.22,63.2,63.22,6600.0,55.8537,55.8713,55.8537,55.8713,6600.0
2007-04-23 12:05:00,63.21,63.22,63.2,63.2,1600.0,55.8625,55.8713,55.8537,55.8537,1600.0
2007-04-23 12:10:00,63.2,63.21,63.18,63.18,4000.0,55.8537,55.8625,55.836,55.836,4000.0
2007-04-23 12:15:00,63.18,63.18,63.13,63.14,5100.0,55.836,55.836,55.7918,55.8006,5100.0
2007-04-23 12:20:00,63.13,63.14,63.13,63.13,3200.0,55.7918,55.8006,55.7918,55.7918,3200.0
2007-04-23 12:25:00,63.12,63.14,63.11,63.11,7300.0,55.783,55.8006,55.7741,55.7741,7300.0
2007-04-23 12:30:00,63.11,63.16,63.11,63.16,4800.0,55.7741,55.8183,55.7741,55.8183,4800.0
2007-04-23 12:35:00,63.16,63.16,63.09,63.11,13600.0,55.8183,55.8183,55.7564,55.7741,13600.0
2007-04-23 12:40:00,63.11,63.15,63.07,63.15,6700.0,55.7741,55.8095,55.7388,55.8095,6700.0
2007-04-23 12:45:00,63.16,63.2,63.16,63.18,2900.0,55.8183,55.8537,55.8183,55.836,2900.0
2007-04-23 12:50:00,63.19,63.19,63.17,63.17,2400.0,55.8448,55.8448,55.8271,55.8271,2400.0
2007-04-23 12:55:00,63.17,63.17,63.15,63.16,2500.0,55.8271,55.8271,55.8095,55.8183,2500.0
2007-04-23 13:00:00,63.16,63.2,63.16,63.19,3000.0,55.8183,55.8537,55.8183,55.8448,3000.0
2007-04-23 13:05:00,63.19,63.19,63.16,63.17,2200.0,55.8448,55.8448,55.8183,55.8271,2200.0
2007-04-23 13:10:00,63.17,63.17,63.09,63.09,3100.0,55.8271,55.8271,55.7564,55.7564,3100.0
2007-04-23 13:15:00,63.1,63.11,63.09,63.09,3800.0,55.7653,55.7741,55.7564,55.7564,3800.0
2007-04-23 13:20:00,63.09,63.09,63.06,63.06,4200.0,55.7564,55.7564,55.7299,55.7299,4200.0
2007-04-23 13:25:00,63.07,63.07,63.0,63.03,7200.0,55.7388,55.7388,55.6769,55.7034,7200.0
2007-04-23 13:30:00,63.04,63.06,63.04,63.05,7000.0,55.7123,55.7299,55.7123,55.7211,7000.0
2007-04-23 13:35:00,63.03,63.06,63.03,63.05,1700.0,55.7034,55.7299,55.7034,55.7211,1700.0
2007-04-23 13:40:00,63.04,63.04,63.0,63.02,5300.0,55.7123,55.7123,55.6769,55.6946,5300.0
2007-04-23 13:45:00,63.02,63.04,63.02,63.04,2100.0,55.6946,55.7123,55.6946,55.7123,2100.0
2007-04-23 13:50:00,63.04,63.07,63.02,63.03,9200.0,55.7123,55.7388,55.6946,55.7034,9200.0
2007-04-23 13:55:00,63.03,63.08,63.0,63.0,10000.0,55.7034,55.7476,55.6769,55.6769,10000.0
2007-04-23 14:00:00,63.0,63.01,62.93,63.01,10500.0,55.6769,55.6857,55.615,55.6857,10500.0
2007-04-23 14:05:00,63.0,63.04,63.0,63.01,4300.0,55.6769,55.7123,55.6769,55.6857,4300.0
2007-04-23 14:10:00,62.99,63.06,62.97,63.04,9500.0,55.6681,55.7299,55.6504,55.7123,9500.0
2007-04-23 14:15:00,63.06,63.07,62.92,62.96,5600.0,55.7299,55.7388,55.6062,55.6416,5600.0
2007-04-23 14:20:00,62.95,62.96,62.94,62.95,2000.0,55.6327,55.6416,55.6239,55.6327,2000.0
2007-04-23 14:25:00,62.94,62.96,62.92,62.96,4800.0,55.6239,55.6416,55.6062,55.6416,4800.0
2007-04-23 14:30:00,62.98,63.05,62.98,63.0,22700.0,55.6592,55.7211,55.6592,55.6769,22700.0
2007-04-23 14:35:00,63.0,63.0,62.99,63.0,9700.0,55.6769,55.6769,55.6681,55.6769,9700.0
2007-04-23 14:40:00,63.0,63.0,62.98,62.99,4700.0,55.6769,55.6769,55.6592,55.6681,4700.0
2007-04-23 14:45:00,62.99,63.0,62.99,63.0,3400.0,55.6681,55.6769,55.6681,55.6769,3400.0
2007-04-23 14:50:00,63.0,63.03,62.99,63.02,9500.0,55.6769,55.7034,55.6681,55.6946,9500.0
2007-04-23 14:55:00,63.02,63.06,63.02,63.05,7300.0,55.6946,55.7299,55.6946,55.7211,7300.0
2007-04-23 15:00:00,63.05,63.05,62.98,62.99,13100.0,55.7211,55.7211,55.6592,55.6681,13100.0
2007-04-23 15:05:00,62.99,63.0,62.98,62.99,12300.0,55.6681,55.6769,55.6592,55.6681,12300.0
2007-04-23 15:10:00,62.98,62.99,62.94,62.96,4200.0,55.6592,55.6681,55.6239,55.6416,4200.0
2007-04-23 15:15:00,62.96,63.0,62.88,62.9,9000.0,55.6416,55.6769,55.5709,55.5885,9000.0
2007-04-23 15:20:00,62.9,63.0,62.89,62.98,9300.0,55.5885,55.6769,55.5797,55.6592,9300.0
2007-04-23 15:25:00,62.99,63.0,62.98,62.99,3100.0,55.6681,55.6769,55.6592,55.6681,3100.0
2007-04-23 15:30:00,63.0,63.04,63.0,63.03,7600.0,55.6769,55.7123,55.6769,55.7034,7600.0
2007-04-23 15:35:00,63.03,63.05,63.01,63.05,7500.0,55.7034,55.7211,55.6857,55.7211,7500.0
2007-04-23 15:40:00,63.05,63.05,62.99,63.04,6700.0,55.7211,55.7211,55.6681,55.7123,6700.0
2007-04-23 15:45:00,63.05,63.06,62.98,63.01,7600.0,55.7211,55.7299,55.6592,55.6857,7600.0
2007-04-23 15:50:00,63.01,63.05,63.0,63.03,7300.0,55.6857,55.7211,55.6769,55.7034,7300.0
2007-04-23 15:55:00,63.03,63.05,62.97,62.98,24000.0,55.7034,55.7211,55.6504,55.6592,24000.0
2007-04-24 09:30:00,63.18,63.58,63.18,63.58,13400.0,55.836,56.1895,55.836,56.1895,13400.0
2007-04-24 09:35:00,63.49,63.78,63.49,63.73,21600.0,56.11,56.3662,56.11,56.3221,21600.0
2007-04-24 09:40:00,63.73,64.07,63.69,64.07,38200.0,56.3221,56.6225,56.2867,56.6225,38200.0
2007-04-24 09:45:00,64.05,64.1,63.93,63.95,60600.0,56.6049,56.649,56.4988,56.5165,60600.0
2007-04-24 09:50:00,63.91,63.91,63.74,63.76,11400.0,56.4811,56.4811,56.3309,56.3486,11400.0
2007-04-24 09:55:00,63.75,63.83,63.74,63.83,13800.0,56.3397,56.4104,56.3309,56.4104,13800.0
2007-04-24 10:00:00,63.84,63.84,63.61,63.61,15800.0,56.4193,56.4193,56.216,56.216,15800.0
2007-04-24 10:05:00,63.61,63.68,63.61,63.68,15500.0,56.216,56.2779,56.216,56.2779,15500.0
2007-04-24 10:10:00,63.65,63.7,63.61,63.61,15700.0,56.2514,56.2955,56.216,56.216,15700.0
2007-04-24 10:15:00,63.62,63.62,63.53,63.54,35400.0,56.2248,56.2248,56.1453,56.1541,35400.0
2007-04-24 10:20:00,63.54,63.54,63.4,63.42,16400.0,56.1541,56.1541,56.0304,56.0481,16400.0
2007-04-24 10:25:00,63.42,63.44,63.38,63.42,11700.0,56.0481,56.0658,56.0127,56.0481,11700.0
2007-04-24 10:30:00,63.42,63.49,63.39,63.49,11900.0,56.0481,56.11,56.0216,56.11,11900.0
2007-04-24 10:35:00,63.48,63.58,63.46,63.57,8700.0,56.1011,56.1895,56.0834,56.1807,8700.0
2007-04-24 10:40:00,63.56,63.56,63.48,63.53,8500.0,56.1718,56.1718,56.1011,56.1453,8500.0
2007-04-24 10:45:00,63.52,63.58,63.5,63.54,14000.0,56.1365,56.1895,56.1188,56.1541,14000.0
2007-04-24 10:50:00,63.54,63.63,63.5,63.63,20800.0,56.1541,56.2337,56.1188,56.2337,20800.0
2007-04-24 10:55:00,63.63,63.67,63.58,63.58,8700.0,56.2337,56.269,56.1895,56.1895,8700.0
2007-04-24 11:00:00,63.58,63.61,63.56,63.6,6300.0,56.1895,56.216,56.1718,56.2072,6300.0
2007-04-24 11:05:00,63.59,63.68,63.59,63.65,22800.0,56.1983,56.2779,56.1983,56.2514,22800.0
2007-04-24 11:10:00,63.64,63.71,63.62,63.69,22400.0,56.2425,56.3044,56.2248,56.2867,22400.0
2007-04-24 11:15:00,63.68,63.71,63.62,63.63,10500.0,56.2779,56.3044,56.2248,56.2337,10500.0
2007-04-24 11:20:00,63.64,63.8,63.64,63.76,20300.0,56.2425,56.3839,56.2425,56.3486,20300.0
2007-04-24 11:25:00,63.77,63.89,63.77,63.89,10100.0,56.3574,56.4635,56.3574,56.4635,10100.0
2007-04-24 11:30:00,63.89,63.89,63.83,63.87,12400.0,56.4635,56.4635,56.4104,56.4458,12400.0
2007-04-24 11:35:00,63.86,63.9,63.85,63.85,18700.0,56.4369,56.4723,56.4281,56.4281,18700.0
2007-04-24 11:40:00,63.86,63.9,63.85,63.85,7900.0,56.4369,56.4723,56.4281,56.4281,7900.0
2007-04-24 11:45:00,63.85,63.86,63.81,63.82,6700.0,56.4281,56.4369,56.3928,56.4016,6700.0
2007-04-24 11:50:00,63.81,63.86,63.81,63.86,8000.0,56.3928,56.4369,56.3928,56.4369,8000.0
2007-04-24 11:55:00,63.86,63.89,63.86,63.89,5600.0,56.4369,56.4635,56.4369,56.4635,5600.0
2007-04-24 12:00:00,63.89,63.9,63.86,63.87,16600.0,56.4635,56.4723,56.4369,56.4458,16600.0
2007-04-24 12:05:00,63.87,63.92,63.86,63.88,18900.0,56.4458,56.49,56.4369,56.4546,18900.0
2007-04-24 12:10:00,63.89,63.9,63.88,63.89,14200.0,56.4635,56.4723,56.4546,56.4635,14200.0
2007-04-24 12:15:00,63.89,63.9,63.88,63.9,8200.0,56.4635,56.4723,56.4546,56.4723,8200.0
2007-04-24 12:20:00,63.9,63.9,63.87,63.88,15900.0,56.4723,56.4723,56.4458,56.4546,15900.0
2007-04-24 12:25:00,63.88,63.91,63.86,63.86,10000.0,56.4546,56.4811,56.4369,56.4369,10000.0
2007-04-24 12:30:00,63.87,63.92,63.87,63.88,11200.0,56.4458,56.49,56.4458,56.4546,11200.0
2007-04-24 12:35:00,63.89,63.9,63.87,63.9,6400.0,56.4635,56.4723,56.4458,56.4723,6400.0
2007-04-24 12:40:00,63.89,63.9,63.85,63.87,4700.0,56.4635,56.4723,56.4281,56.4458,4700.0
2007-04-24 12:45:00,63.85,63.85,63.79,63.79,5800.0,56.4281,56.4281,56.3751,56.3751,5800.0
2007-04-24 12:50:00,63.79,63.84,63.76,63.84,7800.0,56.3751,56.4193,56.3486,56.4193,7800.0
2007-04-24 12:55:00,63.84,63.91,63.84,63.91,5600.0,56.4193,56.4811,56.4193,56.4811,5600.0
2007-04-24 13:00:00,63.91,63.94,63.81,63.81,9900.0,56.4811,56.5076,56.3928,56.3928,9900.0
2007-04-24 13:05:00,63.81,63.82,63.77,63.82,8000.0,56.3928,56.4016,56.3574,56.4016,8000.0
2007-04-24 13:10:00,63.82,63.86,63.82,63.84,5400.0,56.4016,56.4369,56.4016,56.4193,5400.0
2007-04-24 13:15:00,63.83,63.83,63.73,63.79,9300.0,56.4104,56.4104,56.3221,56.3751,9300.0
2007-04-24 13:20:00,63.78,63.81,63.75,63.77,7000.0,56.3662,56.3928,56.3397,56.3574,7000.0
2007-04-24 13:25:00,63.79,63.88,63.79,63.87,4400.0,56.3751,56.4546,56.3751,56.4458,4400.0
2007-04-24 13:30:00,63.88,63.88,63.83,63.88,7000.0,56.4546,56.4546,56.4104,56.4546,7000.0
2007-04-24 13:35:00,63.87,63.9,63.86,63.9,7300.0,56.4458,56.4723,56.4369,56.4723,7300.0
2007-04-24 13:40:00,63.9,63.9,63.85,63.85,5500.0,56.4723,56.4723,56.4281,56.4281,5500.0
2007-04-24 13:45:00,63.84,63.86,63.8,63.86,6000.0,56.4193,56.4369,56.3839,56.4369,6000.0
2007-04-24 13:50:00,63.88,63.88,63.83,63.84,3500.0,56.4546,56.4546,56.4104,56.4193,3500.0
2007-04-24 13:55:00,63.82,63.88,63.81,63.88,5600.0,56.4016,56.4546,56.3928,56.4546,5600.0
2007-04-24 14:00:00,63.88,63.89,63.84,63.89,5700.0,56.4546,56.4635,56.4193,56.4635,5700.0
2007-04-24 14:05:00,63.88,63.9,63.88,63.9,5700.0,56.4546,56.4723,56.4546,56.4723,5700.0
2007-04-24 14:10:00,63.9,63.97,63.9,63.9,24800.0,56.4723,56.5342,56.4723,56.4723,24800.0
2007-04-24 14:15:00,63.89,63.94,63.85,63.86,14200.0,56.4635,56.5076,56.4281,56.4369,14200.0
2007-04-24 14:20:00,63.82,63.84,63.81,63.81,7500.0,56.4016,56.4193,56.3928,56.3928,7500.0
2007-04-24 14:25:00,63.82,63.85,63.81,63.85,6700.0,56.4016,56.4281,56.3928,56.4281,6700.0
2007-04-24 14:30:00,63.84,63.85,63.81,63.82,6100.0,56.4193,56.4281,56.3928,56.4016,6100.0
2007-04-24 14:35:00,63.81,63.82,63.8,63.81,8700.0,56.3928,56.4016,56.3839,56.3928,8700.0
2007-04-24 14:40:00,63.8,63.8,63.7,63.7,11600.0,56.3839,56.3839,56.2955,56.2955,11600.0
2007-04-24 14:45:00,63.7,63.71,63.66,63.71,11300.0,56.2955,56.3044,56.2602,56.3044,11300.0
2007-04-24 14:50:00,63.71,63.74,63.7,63.73,7000.0,56.3044,56.3309,56.2955,56.3221,7000.0
2007-04-24 14:55:00,63.72,63.73,63.7,63.73,7200.0,56.3132,56.3221,56.2955,56.3221,7200.0
2007-04-24 15:00:00,63.73,63.73,63.7,63.7,6000.0,56.3221,56.3221,56.2955,56.2955,6000.0
2007-04-24 15:05:00,63.7,63.72,63.67,63.7,10400.0,56.2955,56.3132,56.269,56.2955,10400.0
2007-04-24 15:10:00,63.71,63.72,63.69,63.69,6800.0,56.3044,56.3132,56.2867,56.2867,6800.0
2007-04-24 15:15:00,63.68,63.69,63.61,63.66,14800.0,56.2779,56.2867,56.216,56.2602,14800.0
2007-04-24 15:20:00,63.66,63.69,63.54,63.69,12000.0,56.2602,56.2867,56.1541,56.2867,12000.0
2007-04-24 15:25:00,63.69,63.77,63.63,63.71,24400.0,56.2867,56.3574,56.2337,56.3044,24400.0
2007-04-24 15:30:00,63.7,63.75,63.7,63.74,9600.0,56.2955,56.3397,56.2955,56.3309,9600.0
2007-04-24 15:35:00,63.72,63.74,63.6,63.72,15300.0,56.3132,56.3309,56.2072,56.3132,15300.0
2007-04-24 15:40:00,63.7,63.71,63.56,63.67,18100.0,56.2955,56.3044,56.1718,56.269,18100.0
2007-04-24 15:45:00,63.68,63.69,63.61,63.61,22400.0,56.2779,56.2867,56.216,56.216,22400.0
2007-04-24 15:50:00,63.62,63.67,63.62,63.63,25000.0,56.2248,56.269,56.2248,56.2337,25000.0
2007-04-24 15:55:00,63.63,63.63,63.35,63.56,28500.0,56.2337,56.2337,55.9862,56.1718,28500.0
2007-04-25 09:30:00,63.4,63.41,62.31,62.33,88800.0,56.0304,56.0393,55.0671,55.0848,88800.0
2007-04-25 09:35:00,62.33,62.59,61.9,61.9,64100.0,55.0848,55.3146,54.7048,54.7048,64100.0
2007-04-25 09:40:00,61.92,62.25,61.51,62.06,69200.0,54.7224,55.0141,54.3601,54.8462,69200.0
2007-04-25 09:45:00,62.07,62.46,61.93,62.46,33800.0,54.855,55.1997,54.7313,55.1997,33800.0
2007-04-25 09:50:00,62.46,62.54,62.33,62.51,192400.0,55.1997,55.2704,55.0848,55.2439,192400.0
2007-04-25 09:55:00,62.53,62.7,62.17,62.45,41200.0,55.2615,55.4118,54.9434,55.1908,41200.0
2007-04-25 10:00:00,62.43,62.54,62.29,62.5,22500.0,55.1732,55.2704,55.0494,55.235,22500.0
2007-04-25 10:05:00,62.5,62.5,62.31,62.43,17700.0,55.235,55.235,55.0671,55.1732,17700.0
2007-04-25 10:10:00,62.43,62.43,62.12,62.13,24200.0,55.1732,55.1732,54.8992,54.908,24200.0
2007-04-25 10:15:00,62.16,62.32,62.07,62.32,20700.0,54.9346,55.076,54.855,55.076,20700.0
2007-04-25 10:20:00,62.31,62.45,62.16,62.38,22200.0,55.0671,55.1908,54.9346,55.129,22200.0
2007-04-25 10:25:00,62.38,62.64,62.27,62.61,29500.0,55.129,55.3588,55.0318,55.3322,29500.0
2007-04-25 10:30:00,62.61,62.61,62.51,62.52,6400.0,55.3322,55.3322,55.2439,55.2527,6400.0
2007-04-25 10:35:00,62.51,62.66,62.48,62.66,15600.0,55.2439,55.3764,55.2174,55.3764,15600.0
2007-04-25 10:40:00,62.66,62.9,62.63,62.88,29600.0,55.3764,55.5885,55.3499,55.5709,29600.0
2007-04-25 10:45:00,62.88,62.91,62.78,62.82,26700.0,55.5709,55.5974,55.4825,55.5178,26700.0
2007-04-25 10:50:00,62.82,62.84,62.8,62.83,11700.0,55.5178,55.5355,55.5002,55.5267,11700.0
2007-04-25 10:55:00,62.8,62.85,62.79,62.79,16900.0,55.5002,55.5443,55.4913,55.4913,16900.0
2007-04-25 11:00:00,62.77,62.79,62.73,62.73,3900.0,55.4736,55.4913,55.4383,55.4383,3900.0
2007-04-25 11:05:00,62.72,62.79,62.7,62.79,12800.0,55.4295,55.4913,55.4118,55.4913,12800.0
2007-04-25 11:10:00,62.79,62.9,62.78,62.89,20500.0,55.4913,55.5885,55.4825,55.5797,20500.0
2007-04-25 11:15:00,62.9,63.05,62.9,63.01,48300.0,55.5885,55.7211,55.5885,55.6857,48300.0
2007-04-25 11:20:00,63.04,63.23,63.0,63.2,32900.0,55.7123,55.8802,55.6769,55.8537,32900.0
2007-04-25 11:25:00,63.23,63.26,63.16,63.22,8500.0,55.8802,55.9067,55.8183,55.8713,8500.0
2007-04-25 11:30:00,63.21,63.23,63.19,63.21,5800.0,55.8625,55.8802,55.8448,55.8625,5800.0
2007-04-25 11:35:00,63.24,63.25,63.16,63.16,6500.0,55.889,55.8979,55.8183,55.8183,6500.0
2007-04-25 11:40:00,63.16,63.3,63.1,63.3,16400.0,55.8183,55.942,55.7653,55.942,16400.0
2007-04-25 11:45:00,63.31,63.34,63.24,63.26,7000.0,55.9509,55.9774,55.889,55.9067,7000.0
2007-04-25 11:50:00,63.28,63.41,63.28,63.32,13100.0,55.9244,56.0393,55.9244,55.9597,13100.0
2007-04-25 11:55:00,63.32,63.4,63.3,63.4,5000.0,55.9597,56.0304,55.942,56.0304,5000.0
2007-04-25 12:00:00,63.36,63.36,63.31,63.31,10400.0,55.9951,55.9951,55.9509,55.9509,10400.0
2007-04-25 12:05:00,63.3,63.32,63.21,63.25,8200.0,55.942,55.9597,55.8625,55.8979,8200.0
2007-04-25 12:10:00,63.2,63.23,63.15,63.22,5700.0,55.8537,55.8802,55.8095,55.8713,5700.0
2007-04-25 12:15:00,63.21,63.27,63.2,63.27,3100.0,55.8625,55.9155,55.8537,55.9155,3100.0
2007-04-25 12:20:00,63.29,63.34,63.28,63.34,6000.0,55.9332,55.9774,55.9244,55.9774,6000.0
2007-04-25 12:25:00,63.34,63.47,63.33,63.47,8500.0,55.9774,56.0923,55.9686,56.0923,8500.0
2007-04-25 12:30:00,63.44,63.49,63.41,63.47,12200.0,56.0658,56.11,56.0393,56.0923,12200.0
2007-04-25 12:35:00,63.47,63.58,63.45,63.58,20700.0,56.0923,56.1895,56.0746,56.1895,20700.0
2007-04-25 12:40:00,63.57,63.67,63.55,63.58,38700.0,56.1807,56.269,56.163,56.1895,38700.0
2007-04-25 12:45:00,63.6,63.72,63.57,63.68,28300.0,56.2072,56.3132,56.1807,56.2779,28300.0
2007-04-25 12:50:00,63.69,63.7,63.63,63.65,13200.0,56.2867,56.2955,56.2337,56.2514,13200.0
2007-04-25 12:55:00,63.65,63.66,63.6,63.65,8500.0,56.2514,56.2602,56.2072,56.2514,8500.0
2007-04-25 13:00:00,63.64,63.66,63.61,63.63,19000.0,56.2425,56.2602,56.216,56.2337,19000.0
2007-04-25 13:05:00,63.62,63.63,63.54,63.54,3900.0,56.2248,56.2337,56.1541,56.1541,3900.0
2007-04-25 13:10:00,63.54,63.55,63.43,63.48,10000.0,56.1541,56.163,56.0569,56.1011,10000.0
2007-04-25 13:15:00,63.46,63.5,63.46,63.5,1400.0,56.0834,56.1188,56.0834,56.1188,1400.0
2007-04-25 13:20:00,63.5,63.5,63.45,63.45,2600.0,56.1188,56.1188,56.0746,56.0746,2600.0
2007-04-25 13:25:00,63.45,63.46,63.4,63.4,2700.0,56.0746,56.0834,56.0304,56.0304,2700.0
2007-04-25 13:30:00,63.41,63.47,63.38,63.47,7800.0,56.0393,56.0923,56.0127,56.0923,7800.0
2007-04-25 13:35:00,63.48,63.52,63.48,63.52,7900.0,56.1011,56.1365,56.1011,56.1365,7900.0
2007-04-25 13:40:00,63.52,63.6,63.52,63.6,12300.0,56.1365,56.2072,56.1365,56.2072,12300.0
2007-04-25 13:45:00,63.6,63.76,63.6,63.72,11200.0,56.2072,56.3486,56.2072,56.3132,11200.0
2007-04-25 13:50:00,63.77,63.77,63.75,63.77,8800.0,56.3574,56.3574,56.3397,56.3574,8800.0
2007-04-25 13:55:00,63.76,63.88,63.76,63.83,11800.0,56.3486,56.4546,56.3486,56.4104,11800.0
2007-04-25 14:00:00,63.8,63.8,63.74,63.74,6500.0,56.3839,56.3839,56.3309,56.3309,6500.0
2007-04-25 14:05:00,63.75,63.86,63.75,63.84,8800.0,56.3397,56.4369,56.3397,56.4193,8800.0
2007-04-25 14:10:00,63.84,63.84,63.78,63.78,1900.0,56.4193,56.4193,56.3662,56.3662,1900.0
2007-04-25 14:15:00,63.78,63.81,63.76,63.78,3400.0,56.3662,56.3928,56.3486,56.3662,3400.0
2007-04-25 14:20:00,63.78,63.8,63.77,63.8,3000.0,56.3662,56.3839,56.3574,56.3839,3000.0
2007-04-25 14:25:00,63.79,63.88,63.79,63.86,5700.0,56.3751,56.4546,56.3751,56.4369,5700.0
2007-04-25 14:30:00,63.85,63.86,63.84,63.85,6700.0,56.4281,56.4369,56.4193,56.4281,6700.0
2007-04-25 14:35:00,63.85,63.86,63.82,63.85,12700.0,56.4281,56.4369,56.4016,56.4281,12700.0
2007-04-25 14:40:00,63.84,63.86,63.84,63.85,7000.0,56.4193,56.4369,56.4193,56.4281,7000.0
2007-04-25 14:45:00,63.86,63.86,63.83,63.86,4400.0,56.4369,56.4369,56.4104,56.4369,4400.0
2007-04-25 14:50:00,63.87,63.87,63.85,63.86,3500.0,56.4458,56.4458,56.4281,56.4369,3500.0
2007-04-25 14:55:00,63.86,63.97,63.86,63.92,10600.0,56.4369,56.5342,56.4369,56.49,10600.0
2007-04-25 15:00:00,63.93,63.96,63.92,63.96,8600.0,56.4988,56.5253,56.49,56.5253,8600.0
2007-04-25 15:05:00,63.96,64.06,63.95,64.06,25000.0,56.5253,56.6137,56.5165,56.6137,25000.0
2007-04-25 15:10:00,64.06,64.11,64.05,64.08,50100.0,56.6137,56.6579,56.6049,56.6314,50100.0
2007-04-25 15:15:00,64.07,64.2,64.04,64.15,34000.0,56.6225,56.7374,56.596,56.6932,34000.0
2007-04-25 15:20:00,64.11,64.19,64.07,64.11,9600.0,56.6579,56.7286,56.6225,56.6579,9600.0
2007-04-25 15:25:00,64.11,64.22,64.11,64.22,11200.0,56.6579,56.7551,56.6579,56.7551,11200.0
2007-04-25 15:30:00,64.25,64.37,64.15,64.37,48800.0,56.7816,56.8877,56.6932,56.8877,48800.0
2007-04-25 15:35:00,64.37,64.41,64.25,64.27,47900.0,56.8877,56.923,56.7816,56.7993,47900.0
2007-04-25 15:40:00,64.28,64.29,64.18,64.22,26800.0,56.8081,56.817,56.7197,56.7551,26800.0
2007-04-25 15:45:00,64.23,64.23,64.06,64.09,14400.0,56.7639,56.7639,56.6137,56.6402,14400.0
2007-04-25 15:50:00,64.08,64.09,64.03,64.09,22800.0,56.6314,56.6402,56.5872,56.6402,22800.0
2007-04-25 15:55:00,64.08,64.21,64.08,64.08,19400.0,56.6314,56.7463,56.6314,56.6314,19400.0
2007-04-26 09:30:00,64.2,65.0,64.2,65.0,32700.0,56.7374,57.4444,56.7374,57.4444,32700.0
2007-04-26 09:35:00,65.0,65.35,64.81,65.21,56300.0,57.4444,57.7537,57.2765,57.63,56300.0
2007-04-26 09:40:00,65.2,65.5,65.16,65.17,36200.0,57.6212,57.8863,57.5858,57.5947,36200.0
2007-04-26 09:45:00,65.18,65.22,65.0,65.14,43500.0,57.6035,57.6389,57.4444,57.5682,43500.0
2007-04-26 09:50:00,65.13,65.35,65.07,65.19,26100.0,57.5593,57.7537,57.5063,57.6123,26100.0
2007-04-26 09:55:00,65.17,65.18,64.95,64.96,18400.0,57.5947,57.6035,57.4002,57.4091,18400.0
2007-04-26 10:00:00,64.96,65.03,64.95,65.03,23100.0,57.4091,57.4709,57.4002,57.4709,23100.0
2007-04-26 10:05:00,65.03,65.07,64.98,65.0,18700.0,57.4709,57.5063,57.4268,57.4444,18700.0
2007-04-26 10:10:00,65.0,65.04,64.96,64.98,24400.0,57.4444,57.4798,57.4091,57.4268,24400.0
2007-04-26 10:15:00,64.98,65.03,64.95,65.03,44600.0,57.4268,57.4709,57.4002,57.4709,44600.0
2007-04-26 10:20:00,65.03,65.03,64.88,64.98,27300.0,57.4709,57.4709,57.3384,57.4268,27300.0
2007-04-26 10:25:00,64.99,65.17,64.9,64.95,59300.0,57.4356,57.5947,57.3561,57.4002,59300.0
2007-04-26 10:30:00,64.93,64.94,64.65,64.73,64800.0,57.3826,57.3914,57.1351,57.2058,64800.0
2007-04-26 10:35:00,64.71,64.72,64.62,64.62,17800.0,57.1881,57.197,57.1086,57.1086,17800.0
2007-04-26 10:40:00,64.62,64.69,64.54,64.69,11000.0,57.1086,57.1705,57.0379,57.1705,11000.0
2007-04-26 10:45:00,64.69,64.69,64.63,64.63,8000.0,57.1705,57.1705,57.1174,57.1174,8000.0
2007-04-26 10:50:00,64.63,64.78,64.6,64.75,24800.0,57.1174,57.25,57.0909,57.2235,24800.0
2007-04-26 10:55:00,64.75,64.78,64.66,64.66,5100.0,57.2235,57.25,57.144,57.144,5100.0
2007-04-26 11:00:00,64.68,64.7,64.55,64.56,20300.0,57.1616,57.1793,57.0467,57.0556,20300.0
2007-04-26 11:05:00,64.57,64.61,64.55,64.59,35500.0,57.0644,57.0998,57.0467,57.0821,35500.0
2007-04-26 11:10:00,64.57,64.64,64.56,64.64,96600.0,57.0644,57.1263,57.0556,57.1263,96600.0
2007-04-26 11:15:00,64.61,64.63,64.58,64.59,15300.0,57.0998,57.1174,57.0733,57.0821,15300.0
2007-04-26 11:20:00,64.58,64.6,64.5,64.57,14500.0,57.0733,57.0909,57.0026,57.0644,14500.0
2007-04-26 11:25:00,64.57,64.62,64.56,64.61,7700.0,57.0644,57.1086,57.0556,57.0998,7700.0
2007-04-26 11:30:00,64.61,64.63,64.57,64.58,8800.0,57.0998,57.1174,57.0644,57.0733,8800.0
2007-04-26 11:35:00,64.56,64.69,64.54,64.67,16100.0,57.0556,57.1705,57.0379,57.1528,16100.0
2007-04-26 11:40:00,64.66,64.68,64.65,64.68,12000.0,57.144,57.1616,57.1351,57.1616,12000.0
2007-04-26 11:45:00,64.67,64.76,64.65,64.66,18400.0,57.1528,57.2323,57.1351,57.144,18400.0
2007-04-26 11:50:00,64.66,64.67,64.65,64.65,18300.0,57.144,57.1528,57.1351,57.1351,18300.0
2007-04-26 11:55:00,64.65,64.65,64.6,64.62,18400.0,57.1351,57.1351,57.0909,57.1086,18400.0
2007-04-26 12:00:00,64.63,64.65,64.53,64.54,15600.0,57.1174,57.1351,57.0291,57.0379,15600.0
2007-04-26 12:05:00,64.55,64.61,64.52,64.6,33100.0,57.0467,57.0998,57.0202,57.0909,33100.0
2007-04-26 12:10:00,64.61,64.61,64.58,64.59,6900.0,57.0998,57.0998,57.0733,57.0821,6900.0
2007-04-26 12:15:00,64.57,64.69,64.56,64.62,11600.0,57.0644,57.1705,57.0556,57.1086,11600.0
2007-04-26 12:20:00,64.62,64.64,64.58,64.64,9400.0,57.1086,57.1263,57.0733,57.1263,9400.0
2007-04-26 12:25:00,64.64,64.65,64.56,64.57,16100.0,57.1263,57.1351,57.0556,57.0644,16100.0
2007-04-26 12:30:00,64.56,64.62,64.56,64.59,19700.0,57.0556,57.1086,57.0556,57.0821,19700.0
2007-04-26 12:35:00,64.59,64.62,64.55,64.55,10300.0,57.0821,57.1086,57.0467,57.0467,10300.0
2007-04-26 12:40:00,64.55,64.56,64.51,64.54,9400.0,57.0467,57.0556,57.0114,57.0379,9400.0
2007-04-26 12:45:00,64.51,64.56,64.5,64.52,6700.0,57.0114,57.0556,57.0026,57.0202,6700.0
2007-04-26 12:50:00,64.5,64.5,64.45,64.46,11800.0,57.0026,57.0026,56.9584,56.9672,11800.0
2007-04-26 12:55:00,64.46,64.56,64.46,64.51,16200.0,56.9672,57.0556,56.9672,57.0114,16200.0
2007-04-26 13:00:00,64.51,64.51,64.5,64.5,5800.0,57.0114,57.0114,57.0026,57.0026,5800.0
2007-04-26 13:05:00,64.5,64.52,64.47,64.52,12900.0,57.0026,57.0202,56.976,57.0202,12900.0
2007-04-26 13:10:00,64.53,64.6,64.53,64.59,5300.0,57.0291,57.0909,57.0291,57.0821,5300.0
2007-04-26 13:15:00,64.6,64.6,64.55,64.59,11700.0,57.0909,57.0909,57.0467,57.0821,11700.0
2007-04-26 13:20:00,64.6,64.6,64.51,64.51,9100.0,57.0909,57.0909,57.0114,57.0114,9100.0
2007-04-26 13:25:00,64.55,64.55,64.5,64.51,9400.0,57.0467,57.0467,57.0026,57.0114,9400.0
2007-04-26 13:30:00,64.52,64.52,64.48,64.48,9200.0,57.0202,57.0202,56.9849,56.9849,9200.0
2007-04-26 13:35:00,64.47,64.48,64.41,64.41,9900.0,56.976,56.9849,56.923,56.923,9900.0
2007-04-26 13:40:00,64.41,64.43,64.41,64.42,10400.0,56.923,56.9407,56.923,56.9319,10400.0
2007-04-26 13:45:00,64.44,64.5,64.44,64.47,17300.0,56.9495,57.0026,56.9495,56.976,17300.0
2007-04-26 13:50:00,64.46,64.78,64.46,64.78,20900.0,56.9672,57.25,56.9672,57.25,20900.0
2007-04-26 13:55:00,64.79,64.8,64.64,64.7,18800.0,57.2588,57.2677,57.1263,57.1793,18800.0
2007-04-26 14:00:00,64.7,64.71,64.65,64.7,9900.0,57.1793,57.1881,57.1351,57.1793,9900.0
2007-04-26 14:05:00,64.7,64.75,64.66,64.68,10000.0,57.1793,57.2235,57.144,57.1616,10000.0
2007-04-26 14:10:00,64.7,64.74,64.69,64.73,8000.0,57.1793,57.2147,57.1705,57.2058,8000.0
2007-04-26 14:15:00,64.72,64.89,64.69,64.78,43500.0,57.197,57.3472,57.1705,57.25,43500.0
2007-04-26 14:20:00,64.78,64.8,64.73,64.75,14000.0,57.25,57.2677,57.2058,57.2235,14000.0
2007-04-26 14:25:00,64.78,64.89,64.76,64.81,12000.0,57.25,57.3472,57.2323,57.2765,12000.0
2007-04-26 14:30:00,64.8,64.93,64.76,64.88,12400.0,57.2677,57.3826,57.2323,57.3384,12400.0
2007-04-26 14:35:00,64.84,64.94,64.84,64.94,13700.0,57.303,57.3914,57.303,57.3914,13700.0
2007-04-26 14:40:00,64.94,65.1,64.94,65.08,31000.0,57.3914,57.5328,57.3914,57.5151,31000.0
2007-04-26 14:45:00,65.07,65.09,65.0,65.03,32800.0,57.5063,57.524,57.4444,57.4709,32800.0
2007-04-26 14:50:00,65.0,65.01,64.93,64.94,18300.0,57.4444,57.4533,57.3826,57.3914,18300.0
2007-04-26 14:55:00,64.96,65.01,64.88,64.95,38600.0,57.4091,57.4533,57.3384,57.4002,38600.0
2007-04-26 15:00:00,64.97,65.0,64.94,64.94,29900.0,57.4179,57.4444,57.3914,57.3914,29900.0
2007-04-26 15:05:00,64.95,65.02,64.93,64.96,28200.0,57.4002,57.4621,57.3826,57.4091,28200.0
2007-04-26 15:10:00,64.99,65.17,64.95,65.05,17000.0,57.4356,57.5947,57.4002,57.4886,17000.0
2007-04-26 15:15:00,65.05,65.06,64.97,64.98,11200.0,57.4886,57.4975,57.4179,57.4268,11200.0
2007-04-26 15:20:00,64.98,65.04,64.96,64.96,12100.0,57.4268,57.4798,57.4091,57.4091,12100.0
2007-04-26 15:25:00,64.96,65.07,64.96,65.04,11200.0,57.4091,57.5063,57.4091,57.4798,11200.0
2007-04-26 15:30:00,65.03,65.06,64.99,65.06,13000.0,57.4709,57.4975,57.4356,57.4975,13000.0
2007-04-26 15:35:00,65.06,65.12,65.03,65.08,15800.0,57.4975,57.5505,57.4709,57.5151,15800.0
2007-04-26 15:40:00,65.08,65.15,65.01,65.05,12700.0,57.5151,57.577,57.4533,57.4886,12700.0
2007-04-26 15:45:00,65.05,65.18,65.05,65.16,30700.0,57.4886,57.6035,57.4886,57.5858,30700.0
2007-04-26 15:50:00,65.17,65.17,64.96,65.06,50200.0,57.5947,57.5947,57.4091,57.4975,50200.0
2007-04-26 15:55:00,65.04,65.05,64.94,64.96,42800.0,57.4798,57.4886,57.3914,57.4091,42800.0
2007-04-27 09:30:00,64.7,64.91,64.6,64.61,34900.0,57.1793,57.3649,57.0909,57.0998,34900.0
2007-04-27 09:35:00,64.62,64.62,64.25,64.25,35200.0,57.1086,57.1086,56.7816,56.7816,35200.0
2007-04-27 09:40:00,64.25,64.46,63.96,64.43,31700.0,56.7816,56.9672,56.5253,56.9407,31700.0
2007-04-27 09:45:00,64.41,64.43,64.2,64.22,29700.0,56.923,56.9407,56.7374,56.7551,29700.0
2007-04-27 09:50:00,64.21,64.44,64.2,64.4,24500.0,56.7463,56.9495,56.7374,56.9142,24500.0
2007-04-27 09:55:00,64.35,64.47,64.35,64.4,9100.0,56.87,56.976,56.87,56.9142,9100.0
2007-04-27 10:00:00,64.4,64.42,64.35,64.37,18600.0,56.9142,56.9319,56.87,56.8877,18600.0
2007-04-27 10:05:00,64.37,64.49,64.24,64.26,17700.0,56.8877,56.9937,56.7728,56.7904,17700.0
2007-04-27 10:10:00,64.26,64.33,64.24,64.27,17000.0,56.7904,56.8523,56.7728,56.7993,17000.0
2007-04-27 10:15:00,64.26,64.26,64.2,64.21,7800.0,56.7904,56.7904,56.7374,56.7463,7800.0
2007-04-27 10:20:00,64.22,64.25,64.09,64.11,13100.0,56.7551,56.7816,56.6402,56.6579,13100.0
2007-04-27 10:25:00,64.1,64.24,64.1,64.19,9900.0,56.649,56.7728,56.649,56.7286,9900.0
2007-04-27 10:30:00,64.2,64.21,64.13,64.19,79400.0,56.7374,56.7463,56.6756,56.7286,79400.0
2007-04-27 10:35:00,64.17,64.17,64.11,64.15,18400.0,56.7109,56.7109,56.6579,56.6932,18400.0
2007-04-27 10:40:00,64.13,64.14,63.9,63.9,13000.0,56.6756,56.6844,56.4723,56.4723,13000.0
2007-04-27 10:45:00,63.89,63.95,63.84,63.94,11800.0,56.4635,56.5165,56.4193,56.5076,11800.0
2007-04-27 10:50:00,63.93,63.94,63.79,63.8,17300.0,56.4988,56.5076,56.3751,56.3839,17300.0
2007-04-27 10:55:00,63.8,63.9,63.79,63.87,9900.0,56.3839,56.4723,56.3751,56.4458,9900.0
2007-04-27 11:00:00,63.87,64.04,63.86,64.04,9900.0,56.4458,56.596,56.4369,56.596,9900.0
2007-04-27 11:05:00,64.02,64.14,64.0,64.12,24000.0,56.5783,56.6844,56.5607,56.6667,24000.0
2007-04-27 11:10:00,64.13,64.13,64.04,64.05,4500.0,56.6756,56.6756,56.596,56.6049,4500.0
2007-04-27 11:15:00,64.05,64.12,64.02,64.1,12100.0,56.6049,56.6667,56.5783,56.649,12100.0
2007-04-27 11:20:00,64.1,64.1,64.0,64.01,40400.0,56.649,56.649,56.5607,56.5695,40400.0
2007-04-27 11:25:00,64.01,64.04,64.01,64.04,14800.0,56.5695,56.596,56.5695,56.596,14800.0
2007-04-27 11:30:00,64.05,64.13,63.97,64.08,21100.0,56.6049,56.6756,56.5342,56.6314,21100.0
2007-04-27 11:35:00,64.04,64.13,64.04,64.13,8600.0,56.596,56.6756,56.596,56.6756,8600.0
2007-04-27 11:40:00,64.13,64.16,64.11,64.13,11800.0,56.6756,56.7021,56.6579,56.6756,11800.0
2007-04-27 11:45:00,64.14,64.26,64.13,64.26,10200.0,56.6844,56.7904,56.6756,56.7904,10200.0
2007-04-27 11:50:00,64.26,64.28,64.21,64.28,6500.0,56.7904,56.8081,56.7463,56.8081,6500.0
2007-04-27 11:55:00,64.28,64.38,64.26,64.38,15100.0,56.8081,56.8965,56.7904,56.8965,15100.0
2007-04-27 12:00:00,64.38,64.38,64.25,64.33,6500.0,56.8965,56.8965,56.7816,56.8523,6500.0
2007-04-27 12:05:00,64.36,64.36,64.27,64.29,5000.0,56.8788,56.8788,56.7993,56.817,5000.0
2007-04-27 12:10:00,64.3,64.49,64.3,64.49,5600.0,56.8258,56.9937,56.8258,56.9937,5600.0
2007-04-27 12:15:00,64.48,64.64,64.48,64.64,10100.0,56.9849,57.1263,56.9849,57.1263,10100.0
2007-04-27 12:20:00,64.65,64.65,64.5,64.62,11400.0,57.1351,57.1351,57.0026,57.1086,11400.0
2007-04-27 12:25:00,64.6,64.65,64.6,64.61,4800.0,57.0909,57.1351,57.0909,57.0998,4800.0
2007-04-27 12:30:00,64.58,64.58,64.45,64.45,6300.0,57.0733,57.0733,56.9584,56.9584,6300.0
2007-04-27 12:35:00,64.44,64.44,64.36,64.37,5300.0,56.9495,56.9495,56.8788,56.8877,5300.0
2007-04-27 12:40:00,64.36,64.51,64.36,64.5,9200.0,56.8788,57.0114,56.8788,57.0026,9200.0
2007-04-27 12:45:00,64.48,64.5,64.45,64.45,4300.0,56.9849,57.0026,56.9584,56.9584,4300.0
2007-04-27 12:50:00,64.47,64.47,64.39,64.4,6900.0,56.976,56.976,56.9053,56.9142,6900.0
2007-04-27 12:55:00,64.39,64.47,64.33,64.35,6100.0,56.9053,56.976,56.8523,56.87,6100.0
2007-04-27 13:00:00,64.37,64.5,64.37,64.49,4800.0,56.8877,57.0026,56.8877,56.9937,4800.0
2007-04-27 13:05:00,64.45,64.45,64.37,64.38,3700.0,56.9584,56.9584,56.8877,56.8965,3700.0
2007-04-27 13:10:00,64.4,64.5,64.38,64.5,3300.0,56.9142,57.0026,56.8965,57.0026,3300.0
2007-04-27 13:15:00,64.5,64.5,64.4,64.46,11300.0,57.0026,57.0026,56.9142,56.9672,11300.0
2007-04-27 13:20:00,64.45,64.48,64.39,64.43,4500.0,56.9584,56.9849,56.9053,56.9407,4500.0
2007-04-27 13:25:00,64.5,64.6,64.47,64.53,7300.0,57.0026,57.0909,56.976,57.0291,7300.0
2007-04-27 13:30:00,64.51,64.66,64.5,64.52,18200.0,57.0114,57.144,57.0026,57.0202,18200.0
2007-04-27 13:35:00,64.48,64.48,64.39,64.39,3800.0,56.9849,56.9849,56.9053,56.9053,3800.0
2007-04-27 13:40:00,64.39,64.67,64.36,64.59,18600.0,56.9053,57.1528,56.8788,57.0821,18600.0
2007-04-27 13:45:00,64.6,64.62,64.43,64.45,9700.0,57.0909,57.1086,56.9407,56.9584,9700.0
2007-04-27 13:50:00,64.46,64.51,64.45,64.49,4700.0,56.9672,57.0114,56.9584,56.9937,4700.0
2007-04-27 13:55:00,64.54,64.66,64.44,64.59,12600.0,57.0379,57.144,56.9495,57.0821,12600.0
2007-04-27 14:00:00,64.6,64.7,64.6,64.7,36600.0,57.0909,57.1793,57.0909,57.1793,36600.0
2007-04-27 14:05:00,64.69,64.75,64.66,64.72,9100.0,57.1705,57.2235,57.144,57.197,9100.0
2007-04-27 14:10:00,64.72,64.8,64.67,64.72,12200.0,57.197,57.2677,57.1528,57.197,12200.0
2007-04-27 14:15:00,64.72,64.74,64.69,64.71,8100.0,57.197,57.2147,57.1705,57.1881,8100.0
2007-04-27 14:20:00,64.7,64.78,64.7,64.74,10100.0,57.1793,57.25,57.1793,57.2147,10100.0
2007-04-27 14:25:00,64.73,64.76,64.68,64.69,12400.0,57.2058,57.2323,57.1616,57.1705,12400.0
2007-04-27 14:30:00,64.66,64.67,64.63,64.65,11400.0,57.144,57.1528,57.1174,57.1351,11400.0
2007-04-27 14:35:00,64.64,64.65,64.59,64.59,6400.0,57.1263,57.1351,57.0821,57.0821,6400.0
2007-04-27 14:40:00,64.59,64.72,64.58,64.65,16400.0,57.0821,57.197,57.0733,57.1351,16400.0
2007-04-27 14:45:00,64.65,64.65,64.6,64.62,4400.0,57.1351,57.1351,57.0909,57.1086,4400.0
2007-04-27 14:50:00,64.61,64.77,64.58,64.72,24300.0,57.0998,57.2412,57.0733,57.197,24300.0
2007-04-27 14:55:00,64.72,64.87,64.7,64.85,17000.0,57.197,57.3295,57.1793,57.3119,17000.0
2007-04-27 15:00:00,64.83,64.88,64.8,64.81,25600.0,57.2942,57.3384,57.2677,57.2765,25600.0
2007-04-27 15:05:00,64.8,64.87,64.71,64.71,20100.0,57.2677,57.3295,57.1881,57.1881,20100.0
2007-04-27 15:10:00,64.68,64.87,64.68,64.83,20700.0,57.1616,57.3295,57.1616,57.2942,20700.0
2007-04-27 15:15:00,64.82,64.96,64.81,64.9,31200.0,57.2854,57.4091,57.2765,57.3561,31200.0
2007-04-27 15:20:00,64.91,65.11,64.9,65.01,42800.0,57.3649,57.5416,57.3561,57.4533,42800.0
2007-04-27 15:25:00,65.0,65.1,64.93,65.1,37000.0,57.4444,57.5328,57.3826,57.5328,37000.0
2007-04-27 15:30:00,65.06,65.1,64.95,65.01,48400.0,57.4975,57.5328,57.4002,57.4533,48400.0
2007-04-27 15:35:00,65.03,65.09,65.0,65.01,67200.0,57.4709,57.524,57.4444,57.4533,67200.0
2007-04-27 15:40:00,65.02,65.02,64.86,65.0,24100.0,57.4621,57.4621,57.3207,57.4444,24100.0
2007-04-27 15:45:00,65.01,65.12,64.99,65.09,25800.0,57.4533,57.5505,57.4356,57.524,25800.0
2007-04-27 15:50:00,65.09,65.09,65.0,65.03,85000.0,57.524,57.524,57.4444,57.4709,85000.0
2007-04-27 15:55:00,65.01,65.06,64.93,64.94,39000.0,57.4533,57.4975,57.3826,57.3914,39000.0
2007-04-30 09:30:00,66.95,66.95,66.1,66.1,158000.0,59.1678,59.1678,58.4166,58.4166,158000.0
2007-04-30 09:35:00,66.07,66.08,64.25,64.79,217600.0,58.3901,58.3989,56.7816,57.2588,217600.0
2007-04-30 09:40:00,64.79,64.8,63.78,63.84,166900.0,57.2588,57.2677,56.3662,56.4193,166900.0
2007-04-30 09:45:00,63.86,64.0,63.72,63.88,160800.0,56.4369,56.5607,56.3132,56.4546,160800.0
2007-04-30 09:50:00,63.89,63.96,63.35,63.35,140500.0,56.4635,56.5253,55.9862,55.9862,140500.0
2007-04-30 09:55:00,63.34,63.38,63.05,63.25,116000.0,55.9774,56.0127,55.7211,55.8979,116000.0
2007-04-30 10:00:00,63.26,63.61,63.03,63.39,122900.0,55.9067,56.216,55.7034,56.0216,122900.0
2007-04-30 10:05:00,63.45,63.49,63.13,63.17,125000.0,56.0746,56.11,55.7918,55.8271,125000.0
2007-04-30 10:10:00,63.18,63.24,62.57,62.6,103200.0,55.836,55.889,55.2969,55.3234,103200.0
2007-04-30 10:15:00,62.62,62.95,62.56,62.72,99700.0,55.3411,55.6327,55.2881,55.4295,99700.0
2007-04-30 10:20:00,62.75,63.2,62.61,63.16,118400.0,55.456,55.8537,55.3322,55.8183,118400.0
2007-04-30 10:25:00,63.15,63.19,62.8,62.89,116700.0,55.8095,55.8448,55.5002,55.5797,116700.0
2007-04-30 10:30:00,62.89,62.99,62.77,62.88,63100.0,55.5797,55.6681,55.4736,55.5709,63100.0
2007-04-30 10:35:00,62.89,63.7,62.88,63.45,146300.0,55.5797,56.2955,55.5709,56.0746,146300.0
2007-04-30 10:40:00,63.42,63.8,63.29,63.53,97200.0,56.0481,56.3839,55.9332,56.1453,97200.0
2007-04-30 10:45:00,63.57,63.75,63.42,63.75,58200.0,56.1807,56.3397,56.0481,56.3397,58200.0
2007-04-30 10:50:00,63.75,63.95,63.6,63.69,67700.0,56.3397,56.5165,56.2072,56.2867,67700.0
2007-04-30 10:55:00,63.7,63.83,63.66,63.75,25700.0,56.2955,56.4104,56.2602,56.3397,25700.0
2007-04-30 11:00:00,63.76,63.82,63.45,63.53,72700.0,56.3486,56.4016,56.0746,56.1453,72700.0
2007-04-30 11:05:00,63.59,63.67,63.59,63.62,18500.0,56.1983,56.269,56.1983,56.2248,18500.0
2007-04-30 11:10:00,63.6,63.87,63.6,63.79,24700.0,56.2072,56.4458,56.2072,56.3751,24700.0
2007-04-30 11:15:00,63.76,63.83,63.57,63.63,24900.0,56.3486,56.4104,56.1807,56.2337,24900.0
2007-04-30 11:20:00,63.61,63.72,63.57,63.58,13800.0,56.216,56.3132,56.1807,56.1895,13800.0
2007-04-30 11:25:00,63.6,63.66,63.51,63.53,35300.0,56.2072,56.2602,56.1276,56.1453,35300.0
2007-04-30 11:30:00,63.54,63.56,63.13,63.29,79300.0,56.1541,56.1718,55.7918,55.9332,79300.0
2007-04-30 11:35:00,63.29,63.31,63.19,63.25,22400.0,55.9332,55.9509,55.8448,55.8979,22400.0
2007-04-30 11:40:00,63.27,63.36,63.24,63.31,18700.0,55.9155,55.9951,55.889,55.9509,18700.0
2007-04-30 11:45:00,63.33,63.46,63.27,63.39,8100.0,55.9686,56.0834,55.9155,56.0216,8100.0
2007-04-30 11:50:00,63.4,63.53,63.35,63.36,14000.0,56.0304,56.1453,55.9862,55.9951,14000.0
2007-04-30 11:55:00,63.34,63.36,63.27,63.27,8600.0,55.9774,55.9951,55.9155,55.9155,8600.0
2007-04-30 12:00:00,63.28,63.36,63.28,63.31,10100.0,55.9244,55.9951,55.9244,55.9509,10100.0
2007-04-30 12:05:00,63.3,63.35,63.27,63.35,13600.0,55.942,55.9862,55.9155,55.9862,13600.0
2007-04-30 12:10:00,63.33,63.37,63.2,63.32,28200.0,55.9686,56.0039,55.8537,55.9597,28200.0
2007-04-30 12:15:00,63.27,63.33,63.21,63.27,13100.0,55.9155,55.9686,55.8625,55.9155,13100.0
2007-04-30 12:20:00,63.28,63.36,63.28,63.3,19600.0,55.9244,55.9951,55.9244,55.942,19600.0
2007-04-30 12:25:00,63.28,63.35,63.24,63.3,6900.0,55.9244,55.9862,55.889,55.942,6900.0
2007-04-30 12:30:00,63.33,63.55,63.26,63.42,31900.0,55.9686,56.163,55.9067,56.0481,31900.0
2007-04-30 12:35:00,63.41,63.65,63.4,63.57,28000.0,56.0393,56.2514,56.0304,56.1807,28000.0
2007-04-30 12:40:00,63.55,63.95,63.54,63.87,38800.0,56.163,56.5165,56.1541,56.4458,38800.0
2007-04-30 12:45:00,63.88,64.17,63.79,63.92,72000.0,56.4546,56.7109,56.3751,56.49,72000.0
2007-04-30 12:50:00,64.0,64.03,63.74,63.95,24000.0,56.5607,56.5872,56.3309,56.5165,24000.0
2007-04-30 12:55:00,63.95,63.95,63.74,63.85,21400.0,56.5165,56.5165,56.3309,56.4281,21400.0
2007-04-30 13:00:00,63.84,63.85,63.75,63.79,8200.0,56.4193,56.4281,56.3397,56.3751,8200.0
2007-04-30 13:05:00,63.8,63.85,63.69,63.69,11000.0,56.3839,56.4281,56.2867,56.2867,11000.0
2007-04-30 13:10:00,63.68,63.74,63.5,63.65,18400.0,56.2779,56.3309,56.1188,56.2514,18400.0
2007-04-30 13:15:00,63.69,63.75,63.59,63.72,9800.0,56.2867,56.3397,56.1983,56.3132,9800.0
2007-04-30 13:20:00,63.74,63.87,63.64,63.85,15500.0,56.3309,56.4458,56.2425,56.4281,15500.0
2007-04-30 13:25:00,63.84,63.93,63.63,63.67,14300.0,56.4193,56.4988,56.2337,56.269,14300.0
2007-04-30 13:30:00,63.64,63.75,63.62,63.75,9900.0,56.2425,56.3397,56.2248,56.3397,9900.0
2007-04-30 13:35:00,63.75,63.75,63.25,63.48,37400.0,56.3397,56.3397,55.8979,56.1011,37400.0
2007-04-30 13:40:00,63.48,63.5,63.32,63.4,14800.0,56.1011,56.1188,55.9597,56.0304,14800.0
2007-04-30 13:45:00,63.4,63.45,63.07,63.15,32300.0,56.0304,56.0746,55.7388,55.8095,32300.0
2007-04-30 13:50:00,63.15,63.22,63.02,63.21,21000.0,55.8095,55.8713,55.6946,55.8625,21000.0
2007-04-30 13:55:00,63.2,63.25,63.01,63.25,19200.0,55.8537,55.8979,55.6857,55.8979,19200.0
2007-04-30 14:00:00,63.25,63.31,63.2,63.21,14100.0,55.8979,55.9509,55.8537,55.8625,14100.0
2007-04-30 14:05:00,63.2,63.32,63.08,63.25,24200.0,55.8537,55.9597,55.7476,55.8979,24200.0
2007-04-30 14:10:00,63.25,63.51,63.23,63.5,20000.0,55.8979,56.1276,55.8802,56.1188,20000.0
2007-04-30 14:15:00,63.5,63.52,63.35,63.4,30800.0,56.1188,56.1365,55.9862,56.0304,30800.0
2007-04-30 14:20:00,63.4,63.41,63.31,63.31,17200.0,56.0304,56.0393,55.9509,55.9509,17200.0
2007-04-30 14:25:00,63.32,63.41,63.3,63.32,17000.0,55.9597,56.0393,55.942,55.9597,17000.0
2007-04-30 14:30:00,63.33,63.42,63.3,63.42,26000.0,55.9686,56.0481,55.942,56.0481,26000.0
2007-04-30 14:35:00,63.41,63.48,63.34,63.34,12600.0,56.0393,56.1011,55.9774,55.9774,12600.0
2007-04-30 14:40:00,63.33,63.43,63.28,63.36,13600.0,55.9686,56.0569,55.9244,55.9951,13600.0
2007-04-30 14:45:00,63.37,63.37,63.21,63.21,14900.0,56.0039,56.0039,55.8625,55.8625,14900.0
2007-04-30 14:50:00,63.21,63.39,63.19,63.31,20100.0,55.8625,56.0216,55.8448,55.9509,20100.0
2007-04-30 14:55:00,63.31,63.32,63.23,63.23,10800.0,55.9509,55.9597,55.8802,55.8802,10800.0
2007-04-30 15:00:00,63.24,63.36,63.16,63.2,13500.0,55.889,55.9951,55.8183,55.8537,13500.0
2007-04-30 15:05:00,63.21,63.21,63.01,63.16,21600.0,55.8625,55.8625,55.6857,55.8183,21600.0
2007-04-30 15:10:00,63.16,63.29,63.08,63.22,16700.0,55.8183,55.9332,55.7476,55.8713,16700.0
2007-04-30 15:15:00,63.24,63.38,63.22,63.3,13800.0,55.889,56.0127,55.8713,55.942,13800.0
2007-04-30 15:20:00,63.29,63.38,63.27,63.3,10900.0,55.9332,56.0127,55.9155,55.942,10900.0
2007-04-30 15:25:00,63.3,63.37,63.2,63.33,26000.0,55.942,56.0039,55.8537,55.9686,26000.0
2007-04-30 15:30:00,63.32,63.4,63.28,63.29,29300.0,55.9597,56.0304,55.9244,55.9332,29300.0
2007-04-30 15:35:00,63.28,63.32,63.22,63.23,61200.0,55.9244,55.9597,55.8713,55.8802,61200.0
2007-04-30 15:40:00,63.24,63.25,63.18,63.19,48900.0,55.889,55.8979,55.836,55.8448,48900.0
2007-04-30 15:45:00,63.18,63.22,63.18,63.2,23600.0,55.836,55.8713,55.836,55.8537,23600.0
2007-04-30 15:50:00,63.21,63.32,63.18,63.2,64900.0,55.8625,55.9597,55.836,55.8537,64900.0
2007-04-30 15:55:00,63.18,63.21,63.11,63.12,78100.0,55.836,55.8625,55.7741,55.783,78100.0
2007-05-01 09:30:00,63.24,63.24,62.79,62.92,57800.0,55.889,55.889,55.4913,55.6062,57800.0
2007-05-01 09:35:00,62.96,63.1,62.93,62.97,26800.0,55.6416,55.7653,55.615,55.6504,26800.0
2007-05-01 09:40:00,62.96,62.97,62.68,62.92,31600.0,55.6416,55.6504,55.3941,55.6062,31600.0
2007-05-01 09:45:00,62.92,62.96,62.78,62.8,20500.0,55.6062,55.6416,55.4825,55.5002,20500.0
2007-05-01 09:50:00,62.8,62.93,62.64,62.64,18600.0,55.5002,55.615,55.3588,55.3588,18600.0
2007-05-01 09:55:00,62.62,63.0,62.62,62.94,19600.0,55.3411,55.6769,55.3411,55.6239,19600.0
2007-05-01 10:00:00,62.94,63.01,62.86,62.89,53100.0,55.6239,55.6857,55.5532,55.5797,53100.0
2007-05-01 10:05:00,62.89,62.97,62.75,62.93,15900.0,55.5797,55.6504,55.456,55.615,15900.0
2007-05-01 10:10:00,62.95,63.0,62.88,62.99,25400.0,55.6327,55.6769,55.5709,55.6681,25400.0
2007-05-01 10:15:00,63.0,63.07,62.93,63.06,33700.0,55.6769,55.7388,55.615,55.7299,33700.0
2007-05-01 10:20:00,63.06,63.06,62.8,62.88,28500.0,55.7299,55.7299,55.5002,55.5709,28500.0
2007-05-01 10:25:00,62.83,63.0,62.83,62.98,15100.0,55.5267,55.6769,55.5267,55.6592,15100.0
2007-05-01 10:30:00,62.99,63.0,62.87,62.89,25400.0,55.6681,55.6769,55.562,55.5797,25400.0
2007-05-01 10:35:00,62.91,63.0,62.91,63.0,19100.0,55.5974,55.6769,55.5974,55.6769,19100.0
2007-05-01 10:40:00,63.0,63.0,62.71,62.74,25600.0,55.6769,55.6769,55.4206,55.4471,25600.0
2007-05-01 10:45:00,62.75,62.9,62.73,62.89,7900.0,55.456,55.5885,55.4383,55.5797,7900.0
2007-05-01 10:50:00,62.88,63.0,62.88,63.0,21100.0,55.5709,55.6769,55.5709,55.6769,21100.0
2007-05-01 10:55:00,63.0,63.0,62.92,62.99,17400.0,55.6769,55.6769,55.6062,55.6681,17400.0
2007-05-01 11:00:00,63.0,63.0,62.97,62.98,6800.0,55.6769,55.6769,55.6504,55.6592,6800.0
2007-05-01 11:05:00,62.96,62.97,62.9,62.97,11700.0,55.6416,55.6504,55.5885,55.6504,11700.0
2007-05-01 11:10:00,62.95,63.0,62.91,62.94,15300.0,55.6327,55.6769,55.5974,55.6239,15300.0
2007-05-01 11:15:00,62.94,62.97,62.9,62.97,13200.0,55.6239,55.6504,55.5885,55.6504,13200.0
2007-05-01 11:20:00,62.97,62.99,62.89,62.9,14600.0,55.6504,55.6681,55.5797,55.5885,14600.0
2007-05-01 11:25:00,62.91,62.92,62.84,62.89,11900.0,55.5974,55.6062,55.5355,55.5797,11900.0
2007-05-01 11:30:00,62.89,62.93,62.86,62.89,11600.0,55.5797,55.615,55.5532,55.5797,11600.0
2007-05-01 11:35:00,62.89,62.92,62.87,62.9,7100.0,55.5797,55.6062,55.562,55.5885,7100.0
2007-05-01 11:40:00,62.91,62.99,62.91,62.96,6600.0,55.5974,55.6681,55.5974,55.6416,6600.0
2007-05-01 11:45:00,62.95,62.96,62.84,62.85,9800.0,55.6327,55.6416,55.5355,55.5443,9800.0
2007-05-01 11:50:00,62.85,62.85,62.63,62.72,29200.0,55.5443,55.5443,55.3499,55.4295,29200.0
2007-05-01 11:55:00,62.74,62.9,62.74,62.89,12300.0,55.4471,55.5885,55.4471,55.5797,12300.0
2007-05-01 12:00:00,62.89,62.97,62.89,62.95,15200.0,55.5797,55.6504,55.5797,55.6327,15200.0
2007-05-01 12:05:00,62.96,63.0,62.95,62.98,10400.0,55.6416,55.6769,55.6327,55.6592,10400.0
2007-05-01 12:10:00,62.97,63.0,62.96,63.0,26800.0,55.6504,55.6769,55.6416,55.6769,26800.0
2007-05-01 12:15:00,63.0,63.0,62.85,62.85,21700.0,55.6769,55.6769,55.5443,55.5443,21700.0
2007-05-01 12:20:00,62.86,63.0,62.85,62.99,8900.0,55.5532,55.6769,55.5443,55.6681,8900.0
2007-05-01 12:25:00,63.0,63.0,62.98,62.98,9600.0,55.6769,55.6769,55.6592,55.6592,9600.0
2007-05-01 12:30:00,62.97,63.0,62.97,63.0,10900.0,55.6504,55.6769,55.6504,55.6769,10900.0
2007-05-01 12:35:00,63.0,63.0,62.91,62.91,16400.0,55.6769,55.6769,55.5974,55.5974,16400.0
2007-05-01 12:40:00,62.92,63.0,62.87,62.9,27700.0,55.6062,55.6769,55.562,55.5885,27700.0
2007-05-01 12:45:00,62.9,62.93,62.9,62.93,5400.0,55.5885,55.615,55.5885,55.615,5400.0
2007-05-01 12:50:00,62.95,62.99,62.93,62.96,12100.0,55.6327,55.6681,55.615,55.6416,12100.0
2007-05-01 12:55:00,62.97,62.99,62.9,62.91,15600.0,55.6504,55.6681,55.5885,55.5974,15600.0
2007-05-01 13:00:00,62.92,62.92,62.82,62.92,18800.0,55.6062,55.6062,55.5178,55.6062,18800.0
2007-05-01 13:05:00,62.92,62.98,62.91,62.95,8700.0,55.6062,55.6592,55.5974,55.6327,8700.0
2007-05-01 13:10:00,62.95,62.97,62.83,62.86,12800.0,55.6327,55.6504,55.5267,55.5532,12800.0
2007-05-01 13:15:00,62.86,62.89,62.86,62.89,7900.0,55.5532,55.5797,55.5532,55.5797,7900.0
2007-05-01 13:20:00,62.87,62.88,62.76,62.78,24500.0,55.562,55.5709,55.4648,55.4825,24500.0
2007-05-01 13:25:00,62.76,62.87,62.76,62.83,14200.0,55.4648,55.562,55.4648,55.5267,14200.0
2007-05-01 13:30:00,62.84,62.89,62.81,62.81,8900.0,55.5355,55.5797,55.509,55.509,8900.0
2007-05-01 13:35:00,62.82,62.97,62.82,62.91,28200.0,55.5178,55.6504,55.5178,55.5974,28200.0
2007-05-01 13:40:00,62.91,62.97,62.88,62.88,16100.0,55.5974,55.6504,55.5709,55.5709,16100.0
2007-05-01 13:45:00,62.88,62.92,62.87,62.89,12400.0,55.5709,55.6062,55.562,55.5797,12400.0
2007-05-01 13:50:00,62.9,62.98,62.89,62.97,12800.0,55.5885,55.6592,55.5797,55.6504,12800.0
2007-05-01 13:55:00,62.97,62.98,62.9,62.93,18700.0,55.6504,55.6592,55.5885,55.615,18700.0
2007-05-01 14:00:00,62.92,62.93,62.88,62.89,15900.0,55.6062,55.615,55.5709,55.5797,15900.0
2007-05-01 14:05:00,62.88,62.97,62.87,62.89,13200.0,55.5709,55.6504,55.562,55.5797,13200.0
2007-05-01 14:10:00,62.9,62.97,62.9,62.97,11300.0,55.5885,55.6504,55.5885,55.6504,11300.0
2007-05-01 14:15:00,62.97,62.98,62.94,62.95,16400.0,55.6504,55.6592,55.6239,55.6327,16400.0
2007-05-01 14:20:00,62.95,63.0,62.95,62.99,36600.0,55.6327,55.6769,55.6327,55.6681,36600.0
2007-05-01 14:25:00,62.99,63.0,62.9,62.93,37400.0,55.6681,55.6769,55.5885,55.615,37400.0
2007-05-01 14:30:00,62.92,62.96,62.92,62.93,22800.0,55.6062,55.6416,55.6062,55.615,22800.0
2007-05-01 14:35:00,62.97,62.99,62.9,62.9,33900.0,55.6504,55.6681,55.5885,55.5885,33900.0
2007-05-01 14:40:00,62.9,63.0,62.9,63.0,31500.0,55.5885,55.6769,55.5885,55.6769,31500.0
2007-05-01 14:45:00,62.99,63.0,62.93,62.97,27000.0,55.6681,55.6769,55.615,55.6504,27000.0
2007-05-01 14:50:00,62.97,62.98,62.92,62.95,24400.0,55.6504,55.6592,55.6062,55.6327,24400.0
2007-05-01 14:55:00,62.96,62.98,62.94,62.95,15400.0,55.6416,55.6592,55.6239,55.6327,15400.0
2007-05-01 15:00:00,62.94,63.0,62.93,62.98,16500.0,55.6239,55.6769,55.615,55.6592,16500.0
2007-05-01 15:05:00,62.98,62.99,62.93,62.94,20800.0,55.6592,55.6681,55.615,55.6239,20800.0
2007-05-01 15:10:00,62.94,62.98,62.91,62.93,12800.0,55.6239,55.6592,55.5974,55.615,12800.0
2007-05-01 15:15:00,62.94,62.99,62.94,62.98,20700.0,55.6239,55.6681,55.6239,55.6592,20700.0
2007-05-01 15:20:00,62.98,63.0,62.93,62.93,25400.0,55.6592,55.6769,55.615,55.615,25400.0
2007-05-01 15:25:00,62.93,62.95,62.86,62.87,29100.0,55.615,55.6327,55.5532,55.562,29100.0
2007-05-01 15:30:00,62.88,62.91,62.87,62.89,29700.0,55.5709,55.5974,55.562,55.5797,29700.0
2007-05-01 15:35:00,62.89,62.9,62.86,62.88,32700.0,55.5797,55.5885,55.5532,55.5709,32700.0
2007-05-01 15:40:00,62.87,62.92,62.87,62.91,31100.0,55.562,55.6062,55.562,55.5974,31100.0
2007-05-01 15:45:00,62.9,62.99,62.9,62.95,29700.0,55.5885,55.6681,55.5885,55.6327,29700.0
2007-05-01 15:50:00,62.95,62.96,62.88,62.89,34200.0,55.6327,55.6416,55.5709,55.5797,34200.0
2007-05-01 15:55:00,62.89,63.0,62.85,62.95,81600.0,55.5797,55.6769,55.5443,55.6327,81600.0
2007-05-02 09:30:00,63.0,63.0,62.93,62.95,14700.0,55.6769,55.6769,55.615,55.6327,14700.0
2007-05-02 09:35:00,62.95,63.19,62.84,63.0,46100.0,55.6327,55.8448,55.5355,55.6769,46100.0
2007-05-02 09:40:00,63.01,63.29,63.01,63.29,19200.0,55.6857,55.9332,55.6857,55.9332,19200.0
2007-05-02 09:45:00,63.3,63.43,63.28,63.42,20200.0,55.942,56.0569,55.9244,56.0481,20200.0
2007-05-02 09:50:00,63.4,63.41,63.2,63.4,16100.0,56.0304,56.0393,55.8537,56.0304,16100.0
2007-05-02 09:55:00,63.42,63.72,63.42,63.66,29400.0,56.0481,56.3132,56.0481,56.2602,29400.0
2007-05-02 10:00:00,63.68,63.98,63.66,63.94,15100.0,56.2779,56.543,56.2602,56.5076,15100.0
2007-05-02 10:05:00,63.93,64.0,63.84,63.86,19900.0,56.4988,56.5607,56.4193,56.4369,19900.0
2007-05-02 10:10:00,63.84,63.93,63.84,63.92,9500.0,56.4193,56.4988,56.4193,56.49,9500.0
2007-05-02 10:15:00,63.94,63.98,63.93,63.95,8800.0,56.5076,56.543,56.4988,56.5165,8800.0
2007-05-02 10:20:00,63.97,64.1,63.96,64.08,21700.0,56.5342,56.649,56.5253,56.6314,21700.0
2007-05-02 10:25:00,64.08,64.19,64.01,64.11,31800.0,56.6314,56.7286,56.5695,56.6579,31800.0
2007-05-02 10:30:00,64.11,64.25,64.07,64.25,18800.0,56.6579,56.7816,56.6225,56.7816,18800.0
2007-05-02 10:35:00,64.31,64.46,64.31,64.45,19900.0,56.8346,56.9672,56.8346,56.9584,19900.0
2007-05-02 10:40:00,64.45,64.62,64.4,64.4,38900.0,56.9584,57.1086,56.9142,56.9142,38900.0
2007-05-02 10:45:00,64.4,64.42,64.32,64.42,23900.0,56.9142,56.9319,56.8435,56.9319,23900.0
2007-05-02 10:50:00,64.42,64.49,64.29,64.47,23700.0,56.9319,56.9937,56.817,56.976,23700.0
2007-05-02 10:55:00,64.49,64.56,64.48,64.51,21700.0,56.9937,57.0556,56.9849,57.0114,21700.0
2007-05-02 11:00:00,64.52,64.54,64.5,64.51,8700.0,57.0202,57.0379,57.0026,57.0114,8700.0
2007-05-02 11:05:00,64.5,64.5,64.4,64.45,18800.0,57.0026,57.0026,56.9142,56.9584,18800.0
2007-05-02 11:10:00,64.45,64.5,64.45,64.48,8500.0,56.9584,57.0026,56.9584,56.9849,8500.0
2007-05-02 11:15:00,64.47,64.52,64.47,64.5,14200.0,56.976,57.0202,56.976,57.0026,14200.0
2007-05-02 11:20:00,64.52,64.53,64.44,64.47,14300.0,57.0202,57.0291,56.9495,56.976,14300.0
2007-05-02 11:25:00,64.47,64.47,64.4,64.4,11700.0,56.976,56.976,56.9142,56.9142,11700.0
2007-05-02 11:30:00,64.39,64.39,64.3,64.37,22000.0,56.9053,56.9053,56.8258,56.8877,22000.0
2007-05-02 11:35:00,64.37,64.39,64.31,64.39,15000.0,56.8877,56.9053,56.8346,56.9053,15000.0
2007-05-02 11:40:00,64.39,64.39,64.22,64.22,9500.0,56.9053,56.9053,56.7551,56.7551,9500.0
2007-05-02 11:45:00,64.23,64.25,64.15,64.16,25500.0,56.7639,56.7816,56.6932,56.7021,25500.0
2007-05-02 11:50:00,64.16,64.21,64.15,64.16,13000.0,56.7021,56.7463,56.6932,56.7021,13000.0
2007-05-02 11:55:00,64.14,64.15,64.09,64.1,6200.0,56.6844,56.6932,56.6402,56.649,6200.0
2007-05-02 12:00:00,64.09,64.25,64.09,64.23,13100.0,56.6402,56.7816,56.6402,56.7639,13100.0
2007-05-02 12:05:00,64.24,64.25,64.19,64.19,3800.0,56.7728,56.7816,56.7286,56.7286,3800.0
2007-05-02 12:10:00,64.19,64.19,64.12,64.13,5800.0,56.7286,56.7286,56.6667,56.6756,5800.0
2007-05-02 12:15:00,64.13,64.15,64.13,64.15,6000.0,56.6756,56.6932,56.6756,56.6932,6000.0
2007-05-02 12:20:00,64.14,64.24,64.14,64.16,37100.0,56.6844,56.7728,56.6844,56.7021,37100.0
2007-05-02 12:25:00,64.16,64.17,64.12,64.12,5200.0,56.7021,56.7109,56.6667,56.6667,5200.0
2007-05-02 12:30:00,64.12,64.12,64.02,64.02,6100.0,56.6667,56.6667,56.5783,56.5783,6100.0
2007-05-02 12:35:00,64.01,64.14,64.01,64.14,22100.0,56.5695,56.6844,56.5695,56.6844,22100.0
2007-05-02 12:40:00,64.14,64.15,64.11,64.15,4100.0,56.6844,56.6932,56.6579,56.6932,4100.0
2007-05-02 12:45:00,64.15,64.15,64.09,64.09,5500.0,56.6932,56.6932,56.6402,56.6402,5500.0
2007-05-02 12:50:00,64.1,64.18,64.1,64.16,18500.0,56.649,56.7197,56.649,56.7021,18500.0
2007-05-02 12:55:00,64.15,64.15,64.11,64.13,4100.0,56.6932,56.6932,56.6579,56.6756,4100.0
2007-05-02 13:00:00,64.12,64.18,64.09,64.1,16200.0,56.6667,56.7197,56.6402,56.649,16200.0
2007-05-02 13:05:00,64.08,64.15,64.08,64.13,6800.0,56.6314,56.6932,56.6314,56.6756,6800.0
2007-05-02 13:10:00,64.15,64.15,64.11,64.13,7600.0,56.6932,56.6932,56.6579,56.6756,7600.0
2007-05-02 13:15:00,64.12,64.17,64.12,64.17,12200.0,56.6667,56.7109,56.6667,56.7109,12200.0
2007-05-02 13:20:00,64.16,64.26,64.16,64.23,24900.0,56.7021,56.7904,56.7021,56.7639,24900.0
2007-05-02 13:25:00,64.22,64.23,64.21,64.22,5300.0,56.7551,56.7639,56.7463,56.7551,5300.0
2007-05-02 13:30:00,64.21,64.23,64.21,64.23,4200.0,56.7463,56.7639,56.7463,56.7639,4200.0
2007-05-02 13:35:00,64.22,64.23,64.21,64.22,6400.0,56.7551,56.7639,56.7463,56.7551,6400.0
2007-05-02 13:40:00,64.22,64.25,64.22,64.23,13100.0,56.7551,56.7816,56.7551,56.7639,13100.0
2007-05-02 13:45:00,64.22,64.22,64.2,64.22,7700.0,56.7551,56.7551,56.7374,56.7551,7700.0
2007-05-02 13:50:00,64.22,64.25,64.22,64.25,5700.0,56.7551,56.7816,56.7551,56.7816,5700.0
2007-05-02 13:55:00,64.25,64.38,64.24,64.37,17400.0,56.7816,56.8965,56.7728,56.8877,17400.0
2007-05-02 14:00:00,64.37,64.37,64.27,64.27,14600.0,56.8877,56.8877,56.7993,56.7993,14600.0
2007-05-02 14:05:00,64.28,64.34,64.27,64.3,4200.0,56.8081,56.8611,56.7993,56.8258,4200.0
2007-05-02 14:10:00,64.3,64.37,64.29,64.37,7200.0,56.8258,56.8877,56.817,56.8877,7200.0
2007-05-02 14:15:00,64.34,64.4,64.34,64.39,8200.0,56.8611,56.9142,56.8611,56.9053,8200.0
2007-05-02 14:20:00,64.39,64.39,64.37,64.39,12900.0,56.9053,56.9053,56.8877,56.9053,12900.0
2007-05-02 14:25:00,64.39,64.39,64.37,64.37,4500.0,56.9053,56.9053,56.8877,56.8877,4500.0
2007-05-02 14:30:00,64.37,64.38,64.33,64.33,17700.0,56.8877,56.8965,56.8523,56.8523,17700.0
2007-05-02 14:35:00,64.34,64.34,64.3,64.3,7400.0,56.8611,56.8611,56.8258,56.8258,7400.0
2007-05-02 14:40:00,64.3,64.3,64.26,64.27,5500.0,56.8258,56.8258,56.7904,56.7993,5500.0
2007-05-02 14:45:00,64.27,64.28,64.26,64.26,10700.0,56.7993,56.8081,56.7904,56.7904,10700.0
2007-05-02 14:50:00,64.28,64.29,64.25,64.28,9400.0,56.8081,56.817,56.7816,56.8081,9400.0
2007-05-02 14:55:00,64.28,64.38,64.24,64.34,17400.0,56.8081,56.8965,56.7728,56.8611,17400.0
2007-05-02 15:00:00,64.37,64.38,64.3,64.3,20000.0,56.8877,56.8965,56.8258,56.8258,20000.0
2007-05-02 15:05:00,64.3,64.3,64.2,64.2,9800.0,56.8258,56.8258,56.7374,56.7374,9800.0
2007-05-02 15:10:00,64.2,64.31,64.14,64.2,29000.0,56.7374,56.8346,56.6844,56.7374,29000.0
2007-05-02 15:15:00,64.2,64.2,64.14,64.16,16600.0,56.7374,56.7374,56.6844,56.7021,16600.0
2007-05-02 15:20:00,64.17,64.21,64.15,64.21,15300.0,56.7109,56.7463,56.6932,56.7463,15300.0
2007-05-02 15:25:00,64.21,64.24,64.16,64.2,50100.0,56.7463,56.7728,56.7021,56.7374,50100.0
2007-05-02 15:30:00,64.2,64.23,64.2,64.21,10400.0,56.7374,56.7639,56.7374,56.7463,10400.0
2007-05-02 15:35:00,64.22,64.25,64.21,64.24,12900.0,56.7551,56.7816,56.7463,56.7728,12900.0
2007-05-02 15:40:00,64.24,64.24,64.15,64.17,19900.0,56.7728,56.7728,56.6932,56.7109,19900.0
2007-05-02 15:45:00,64.19,64.23,64.18,64.19,19300.0,56.7286,56.7639,56.7197,56.7286,19300.0
2007-05-02 15:50:00,64.19,64.2,64.1,64.11,38400.0,56.7286,56.7374,56.649,56.6579,38400.0
2007-05-02 15:55:00,64.11,64.22,64.1,64.22,104900.0,56.6579,56.7551,56.649,56.7551,104900.0
2007-05-03 09:30:00,64.5,64.74,64.49,64.61,26200.0,57.0026,57.2147,56.9937,57.0998,26200.0
2007-05-03 09:35:00,64.6,64.6,64.24,64.3,24600.0,57.0909,57.0909,56.7728,56.8258,24600.0
2007-05-03 09:40:00,64.3,64.32,64.23,64.29,28500.0,56.8258,56.8435,56.7639,56.817,28500.0
2007-05-03 09:45:00,64.29,64.29,64.24,64.26,16400.0,56.817,56.817,56.7728,56.7904,16400.0
2007-05-03 09:50:00,64.27,64.29,63.95,64.01,24900.0,56.7993,56.817,56.5165,56.5695,24900.0
2007-05-03 09:55:00,64.0,64.26,64.0,64.19,9500.0,56.5607,56.7904,56.5607,56.7286,9500.0
2007-05-03 10:00:00,64.19,64.24,64.17,64.2,16300.0,56.7286,56.7728,56.7109,56.7374,16300.0
2007-05-03 10:05:00,64.21,64.44,64.21,64.25,26800.0,56.7463,56.9495,56.7463,56.7816,26800.0
2007-05-03 10:10:00,64.25,64.31,64.21,64.21,22500.0,56.7816,56.8346,56.7463,56.7463,22500.0
2007-05-03 10:15:00,64.22,64.22,64.12,64.2,15900.0,56.7551,56.7551,56.6667,56.7374,15900.0
2007-05-03 10:20:00,64.19,64.19,64.15,64.18,9700.0,56.7286,56.7286,56.6932,56.7197,9700.0
2007-05-03 10:25:00,64.19,64.25,64.16,64.18,17100.0,56.7286,56.7816,56.7021,56.7197,17100.0
2007-05-03 10:30:00,64.17,64.2,64.15,64.17,5900.0,56.7109,56.7374,56.6932,56.7109,5900.0
2007-05-03 10:35:00,64.17,64.25,64.16,64.22,16800.0,56.7109,56.7816,56.7021,56.7551,16800.0
2007-05-03 10:40:00,64.23,64.33,64.22,64.33,25900.0,56.7639,56.8523,56.7551,56.8523,25900.0
2007-05-03 10:45:00,64.35,64.42,64.32,64.34,15600.0,56.87,56.9319,56.8435,56.8611,15600.0
2007-05-03 10:50:00,64.33,64.41,64.26,64.36,23600.0,56.8523,56.923,56.7904,56.8788,23600.0
2007-05-03 10:55:00,64.35,64.41,64.31,64.37,16700.0,56.87,56.923,56.8346,56.8877,16700.0
2007-05-03 11:00:00,64.37,64.39,64.35,64.35,7000.0,56.8877,56.9053,56.87,56.87,7000.0
2007-05-03 11:05:00,64.35,64.38,64.33,64.34,7500.0,56.87,56.8965,56.8523,56.8611,7500.0
2007-05-03 11:10:00,64.35,64.36,64.32,64.36,7300.0,56.87,56.8788,56.8435,56.8788,7300.0
2007-05-03 11:15:00,64.34,64.35,64.23,64.23,17900.0,56.8611,56.87,56.7639,56.7639,17900.0
2007-05-03 11:20:00,64.24,64.36,64.24,64.34,16700.0,56.7728,56.8788,56.7728,56.8611,16700.0
2007-05-03 11:25:00,64.33,64.33,64.26,64.26,19300.0,56.8523,56.8523,56.7904,56.7904,19300.0
2007-05-03 11:30:00,64.27,64.32,64.26,64.3,5100.0,56.7993,56.8435,56.7904,56.8258,5100.0
2007-05-03 11:35:00,64.28,64.31,64.27,64.29,4400.0,56.8081,56.8346,56.7993,56.817,4400.0
2007-05-03 11:40:00,64.25,64.28,64.25,64.26,7700.0,56.7816,56.8081,56.7816,56.7904,7700.0
2007-05-03 11:45:00,64.26,64.3,64.25,64.28,10300.0,56.7904,56.8258,56.7816,56.8081,10300.0
2007-05-03 11:50:00,64.28,64.29,64.25,64.25,8200.0,56.8081,56.817,56.7816,56.7816,8200.0
2007-05-03 11:55:00,64.26,64.3,64.25,64.26,14800.0,56.7904,56.8258,56.7816,56.7904,14800.0
2007-05-03 12:00:00,64.25,64.26,64.22,64.22,13700.0,56.7816,56.7904,56.7551,56.7551,13700.0
2007-05-03 12:05:00,64.22,64.36,64.21,64.23,21300.0,56.7551,56.8788,56.7463,56.7639,21300.0
2007-05-03 12:10:00,64.24,64.26,64.23,64.24,7500.0,56.7728,56.7904,56.7639,56.7728,7500.0
2007-05-03 12:15:00,64.23,64.25,64.17,64.17,5100.0,56.7639,56.7816,56.7109,56.7109,5100.0
2007-05-03 12:20:00,64.16,64.22,64.16,64.17,5800.0,56.7021,56.7551,56.7021,56.7109,5800.0
2007-05-03 12:25:00,64.17,64.23,64.17,64.21,9000.0,56.7109,56.7639,56.7109,56.7463,9000.0
2007-05-03 12:30:00,64.22,64.27,64.17,64.19,14900.0,56.7551,56.7993,56.7109,56.7286,14900.0
2007-05-03 12:35:00,64.19,64.21,64.12,64.13,16000.0,56.7286,56.7463,56.6667,56.6756,16000.0
2007-05-03 12:40:00,64.13,64.13,64.02,64.02,35800.0,56.6756,56.6756,56.5783,56.5783,35800.0
2007-05-03 12:45:00,64.03,64.03,63.96,64.02,35500.0,56.5872,56.5872,56.5253,56.5783,35500.0
2007-05-03 12:50:00,64.03,64.04,63.99,64.0,3500.0,56.5872,56.596,56.5518,56.5607,3500.0
2007-05-03 12:55:00,64.0,64.0,63.92,63.92,8400.0,56.5607,56.5607,56.49,56.49,8400.0
2007-05-03 13:00:00,63.92,63.95,63.92,63.93,2300.0,56.49,56.5165,56.49,56.4988,2300.0
2007-05-03 13:05:00,63.95,63.95,63.93,63.93,4900.0,56.5165,56.5165,56.4988,56.4988,4900.0
2007-05-03 13:10:00,63.96,63.97,63.94,63.95,4500.0,56.5253,56.5342,56.5076,56.5165,4500.0
2007-05-03 13:15:00,63.94,63.96,63.88,63.88,4800.0,56.5076,56.5253,56.4546,56.4546,4800.0
2007-05-03 13:20:00,63.87,63.88,63.84,63.86,8900.0,56.4458,56.4546,56.4193,56.4369,8900.0
2007-05-03 13:25:00,63.85,63.87,63.78,63.84,18600.0,56.4281,56.4458,56.3662,56.4193,18600.0
2007-05-03 13:30:00,63.84,63.88,63.82,63.83,11800.0,56.4193,56.4546,56.4016,56.4104,11800.0
2007-05-03 13:35:00,63.83,63.87,63.83,63.86,7000.0,56.4104,56.4458,56.4104,56.4369,7000.0
2007-05-03 13:40:00,63.86,63.89,63.84,63.88,9200.0,56.4369,56.4635,56.4193,56.4546,9200.0
2007-05-03 13:45:00,63.88,63.95,63.87,63.91,10900.0,56.4546,56.5165,56.4458,56.4811,10900.0
2007-05-03 13:50:00,63.92,63.92,63.83,63.87,10800.0,56.49,56.49,56.4104,56.4458,10800.0
2007-05-03 13:55:00,63.87,63.91,63.85,63.85,4500.0,56.4458,56.4811,56.4281,56.4281,4500.0
2007-05-03 14:00:00,63.86,63.91,63.85,63.9,5200.0,56.4369,56.4811,56.4281,56.4723,5200.0
2007-05-03 14:05:00,63.89,63.96,63.89,63.91,9400.0,56.4635,56.5253,56.4635,56.4811,9400.0
2007-05-03 14:10:00,63.91,63.91,63.86,63.87,8900.0,56.4811,56.4811,56.4369,56.4458,8900.0
2007-05-03 14:15:00,63.87,63.93,63.87,63.9,10100.0,56.4458,56.4988,56.4458,56.4723,10100.0
2007-05-03 14:20:00,63.88,63.9,63.83,63.84,7600.0,56.4546,56.4723,56.4104,56.4193,7600.0
2007-05-03 14:25:00,63.84,63.87,63.78,63.87,8900.0,56.4193,56.4458,56.3662,56.4458,8900.0
2007-05-03 14:30:00,63.87,63.88,63.8,63.83,9000.0,56.4458,56.4546,56.3839,56.4104,9000.0
2007-05-03 14:35:00,63.84,63.88,63.81,63.82,12500.0,56.4193,56.4546,56.3928,56.4016,12500.0
2007-05-03 14:40:00,63.81,63.85,63.79,63.82,10200.0,56.3928,56.4281,56.3751,56.4016,10200.0
2007-05-03 14:45:00,63.81,63.84,63.77,63.79,8800.0,56.3928,56.4193,56.3574,56.3751,8800.0
2007-05-03 14:50:00,63.8,63.85,63.8,63.84,12200.0,56.3839,56.4281,56.3839,56.4193,12200.0
2007-05-03 14:55:00,63.84,63.84,63.75,63.78,13300.0,56.4193,56.4193,56.3397,56.3662,13300.0
2007-05-03 15:00:00,63.78,63.79,63.76,63.76,13800.0,56.3662,56.3751,56.3486,56.3486,13800.0
2007-05-03 15:05:00,63.76,63.82,63.76,63.76,13400.0,56.3486,56.4016,56.3486,56.3486,13400.0
2007-05-03 15:10:00,63.75,63.76,63.72,63.76,10900.0,56.3397,56.3486,56.3132,56.3486,10900.0
2007-05-03 15:15:00,63.75,63.76,63.72,63.72,9800.0,56.3397,56.3486,56.3132,56.3132,9800.0
2007-05-03 15:20:00,63.74,63.76,63.68,63.71,20200.0,56.3309,56.3486,56.2779,56.3044,20200.0
2007-05-03 15:25:00,63.72,63.73,63.67,63.7,9900.0,56.3132,56.3221,56.269,56.2955,9900.0
2007-05-03 15:30:00,63.71,63.72,63.58,63.61,17100.0,56.3044,56.3132,56.1895,56.216,17100.0
2007-05-03 15:35:00,63.61,63.64,63.57,63.58,15200.0,56.216,56.2425,56.1807,56.1895,15200.0
2007-05-03 15:40:00,63.58,63.61,63.48,63.48,51800.0,56.1895,56.216,56.1011,56.1011,51800.0
2007-05-03 15:45:00,63.48,63.53,63.44,63.46,52500.0,56.1011,56.1453,56.0658,56.0834,52500.0
2007-05-03 15:50:00,63.46,63.49,63.35,63.49,47000.0,56.0834,56.11,55.9862,56.11,47000.0
2007-05-03 15:55:00,63.48,63.53,63.48,63.5,16200.0,56.1011,56.1453,56.1011,56.1188,16200.0
2007-05-04 09:30:00,63.65,63.74,63.46,63.5,16700.0,56.2514,56.3309,56.0834,56.1188,16700.0
2007-05-04 09:35:00,63.51,63.79,63.46,63.75,8200.0,56.1276,56.3751,56.0834,56.3397,8200.0
2007-05-04 09:40:00,63.79,64.35,63.72,64.31,21700.0,56.3751,56.87,56.3132,56.8346,21700.0
2007-05-04 09:45:00,64.31,64.49,64.18,64.49,26700.0,56.8346,56.9937,56.7197,56.9937,26700.0
2007-05-04 09:50:00,64.47,64.58,64.28,64.32,62000.0,56.976,57.0733,56.8081,56.8435,62000.0
2007-05-04 09:55:00,64.32,64.45,64.32,64.39,35800.0,56.8435,56.9584,56.8435,56.9053,35800.0
2007-05-04 10:00:00,64.39,64.39,64.23,64.26,30500.0,56.9053,56.9053,56.7639,56.7904,30500.0
2007-05-04 10:05:00,64.26,64.47,64.26,64.43,19900.0,56.7904,56.976,56.7904,56.9407,19900.0
2007-05-04 10:10:00,64.44,64.46,64.41,64.41,25700.0,56.9495,56.9672,56.923,56.923,25700.0
2007-05-04 10:15:00,64.41,64.57,64.41,64.55,23900.0,56.923,57.0644,56.923,57.0467,23900.0
2007-05-04 10:20:00,64.58,64.59,64.52,64.52,30600.0,57.0733,57.0821,57.0202,57.0202,30600.0
2007-05-04 10:25:00,64.53,64.58,64.46,64.46,13000.0,57.0291,57.0733,56.9672,56.9672,13000.0
2007-05-04 10:30:00,64.45,64.5,64.38,64.46,20300.0,56.9584,57.0026,56.8965,56.9672,20300.0
2007-05-04 10:35:00,64.41,64.57,64.41,64.55,17100.0,56.923,57.0644,56.923,57.0467,17100.0
2007-05-04 10:40:00,64.55,64.73,64.55,64.7,15600.0,57.0467,57.2058,57.0467,57.1793,15600.0
2007-05-04 10:45:00,64.72,64.86,64.69,64.82,22800.0,57.197,57.3207,57.1705,57.2854,22800.0
2007-05-04 10:50:00,64.82,64.86,64.78,64.83,19100.0,57.2854,57.3207,57.25,57.2942,19100.0
2007-05-04 10:55:00,64.84,64.96,64.82,64.91,23400.0,57.303,57.4091,57.2854,57.3649,23400.0
2007-05-04 11:00:00,64.92,64.93,64.88,64.89,18700.0,57.3737,57.3826,57.3384,57.3472,18700.0
2007-05-04 11:05:00,64.89,64.9,64.83,64.87,26000.0,57.3472,57.3561,57.2942,57.3295,26000.0
2007-05-04 11:10:00,64.88,64.93,64.85,64.92,16100.0,57.3384,57.3826,57.3119,57.3737,16100.0
2007-05-04 11:15:00,64.89,64.9,64.84,64.86,8300.0,57.3472,57.3561,57.303,57.3207,8300.0
2007-05-04 11:20:00,64.84,64.94,64.84,64.88,24800.0,57.303,57.3914,57.303,57.3384,24800.0
2007-05-04 11:25:00,64.87,64.87,64.71,64.72,24900.0,57.3295,57.3295,57.1881,57.197,24900.0
2007-05-04 11:30:00,64.71,64.72,64.69,64.71,8800.0,57.1881,57.197,57.1705,57.1881,8800.0
2007-05-04 11:35:00,64.7,64.83,64.7,64.83,15800.0,57.1793,57.2942,57.1793,57.2942,15800.0
2007-05-04 11:40:00,64.83,64.89,64.79,64.8,15100.0,57.2942,57.3472,57.2588,57.2677,15100.0
2007-05-04 11:45:00,64.79,64.81,64.76,64.8,28800.0,57.2588,57.2765,57.2323,57.2677,28800.0
2007-05-04 11:50:00,64.81,64.85,64.76,64.77,17700.0,57.2765,57.3119,57.2323,57.2412,17700.0
2007-05-04 11:55:00,64.77,64.77,64.67,64.67,11100.0,57.2412,57.2412,57.1528,57.1528,11100.0
2007-05-04 12:00:00,64.66,64.66,64.51,64.54,25400.0,57.144,57.144,57.0114,57.0379,25400.0
2007-05-04 12:05:00,64.54,64.57,64.48,64.57,29000.0,57.0379,57.0644,56.9849,57.0644,29000.0
2007-05-04 12:10:00,64.57,64.66,64.57,64.63,5400.0,57.0644,57.144,57.0644,57.1174,5400.0
2007-05-04 12:15:00,64.63,64.64,64.58,64.6,3300.0,57.1174,57.1263,57.0733,57.0909,3300.0
2007-05-04 12:20:00,64.6,64.61,64.5,64.51,12400.0,57.0909,57.0998,57.0026,57.0114,12400.0
2007-05-04 12:25:00,64.51,64.54,64.49,64.51,9900.0,57.0114,57.0379,56.9937,57.0114,9900.0
2007-05-04 12:30:00,64.51,64.53,64.45,64.53,17800.0,57.0114,57.0291,56.9584,57.0291,17800.0
2007-05-04 12:35:00,64.52,64.52,64.39,64.41,21200.0,57.0202,57.0202,56.9053,56.923,21200.0
2007-05-04 12:40:00,64.41,64.41,64.38,64.41,22500.0,56.923,56.923,56.8965,56.923,22500.0
2007-05-04 12:45:00,64.41,64.41,64.39,64.4,10200.0,56.923,56.923,56.9053,56.9142,10200.0
2007-05-04 12:50:00,64.39,64.4,64.37,64.38,12800.0,56.9053,56.9142,56.8877,56.8965,12800.0
2007-05-04 12:55:00,64.36,64.36,64.33,64.35,4500.0,56.8788,56.8788,56.8523,56.87,4500.0
2007-05-04 13:00:00,64.35,64.35,64.29,64.31,10500.0,56.87,56.87,56.817,56.8346,10500.0
2007-05-04 13:05:00,64.31,64.33,64.29,64.33,10100.0,56.8346,56.8523,56.817,56.8523,10100.0
2007-05-04 13:10:00,64.34,64.44,64.33,64.44,32100.0,56.8611,56.9495,56.8523,56.9495,32100.0
2007-05-04 13:15:00,64.44,64.57,64.44,64.54,29000.0,56.9495,57.0644,56.9495,57.0379,29000.0
2007-05-04 13:20:00,64.52,64.58,64.51,64.58,12200.0,57.0202,57.0733,57.0114,57.0733,12200.0
2007-05-04 13:25:00,64.58,64.65,64.58,64.6,19600.0,57.0733,57.1351,57.0733,57.0909,19600.0
2007-05-04 13:30:00,64.58,64.62,64.55,64.62,11200.0,57.0733,57.1086,57.0467,57.1086,11200.0
2007-05-04 13:35:00,64.62,64.63,64.55,64.57,10800.0,57.1086,57.1174,57.0467,57.0644,10800.0
2007-05-04 13:40:00,64.56,64.56,64.52,64.53,7700.0,57.0556,57.0556,57.0202,57.0291,7700.0
2007-05-04 13:45:00,64.53,64.57,64.53,64.55,10400.0,57.0291,57.0644,57.0291,57.0467,10400.0
2007-05-04 13:50:00,64.54,64.54,64.42,64.42,10100.0,57.0379,57.0379,56.9319,56.9319,10100.0
2007-05-04 13:55:00,64.4,64.4,64.24,64.31,16300.0,56.9142,56.9142,56.7728,56.8346,16300.0
2007-05-04 14:00:00,64.32,64.35,64.29,64.3,24500.0,56.8435,56.87,56.817,56.8258,24500.0
2007-05-04 14:05:00,64.29,64.37,64.28,64.3,13600.0,56.817,56.8877,56.8081,56.8258,13600.0
2007-05-04 14:10:00,64.3,64.3,64.28,64.28,6000.0,56.8258,56.8258,56.8081,56.8081,6000.0
2007-05-04 14:15:00,64.28,64.38,64.28,64.32,28400.0,56.8081,56.8965,56.8081,56.8435,28400.0
2007-05-04 14:20:00,64.34,64.4,64.32,64.36,15600.0,56.8611,56.9142,56.8435,56.8788,15600.0
2007-05-04 14:25:00,64.36,64.36,64.24,64.27,8900.0,56.8788,56.8788,56.7728,56.7993,8900.0
2007-05-04 14:30:00,64.26,64.32,64.26,64.27,22700.0,56.7904,56.8435,56.7904,56.7993,22700.0
2007-05-04 14:35:00,64.27,64.27,64.16,64.21,72500.0,56.7993,56.7993,56.7021,56.7463,72500.0
2007-05-04 14:40:00,64.19,64.27,64.18,64.22,39000.0,56.7286,56.7993,56.7197,56.7551,39000.0
2007-05-04 14:45:00,64.27,64.27,64.22,64.25,7900.0,56.7993,56.7993,56.7551,56.7816,7900.0
2007-05-04 14:50:00,64.24,64.25,64.24,64.25,5300.0,56.7728,56.7816,56.7728,56.7816,5300.0
2007-05-04 14:55:00,64.24,64.27,64.21,64.21,12400.0,56.7728,56.7993,56.7463,56.7463,12400.0
2007-05-04 15:00:00,64.21,64.25,64.19,64.25,37700.0,56.7463,56.7816,56.7286,56.7816,37700.0
2007-05-04 15:05:00,64.25,64.25,64.15,64.19,23500.0,56.7816,56.7816,56.6932,56.7286,23500.0
2007-05-04 15:10:00,64.18,64.2,64.18,64.19,21100.0,56.7197,56.7374,56.7197,56.7286,21100.0
2007-05-04 15:15:00,64.18,64.2,64.17,64.18,16700.0,56.7197,56.7374,56.7109,56.7197,16700.0
2007-05-04 15:20:00,64.19,64.25,64.18,64.25,14900.0,56.7286,56.7816,56.7197,56.7816,14900.0
2007-05-04 15:25:00,64.24,64.32,64.24,64.3,6500.0,56.7728,56.8435,56.7728,56.8258,6500.0
2007-05-04 15:30:00,64.3,64.41,64.29,64.39,19200.0,56.8258,56.923,56.817,56.9053,19200.0
2007-05-04 15:35:00,64.39,64.4,64.32,64.33,17300.0,56.9053,56.9142,56.8435,56.8523,17300.0
2007-05-04 15:40:00,64.35,64.46,64.32,64.4,60900.0,56.87,56.9672,56.8435,56.9142,60900.0
2007-05-04 15:45:00,64.41,64.45,64.38,64.39,47000.0,56.923,56.9584,56.8965,56.9053,47000.0
2007-05-04 15:50:00,64.37,64.47,64.37,64.43,22200.0,56.8877,56.976,56.8877,56.9407,22200.0
2007-05-04 15:55:00,64.44,64.48,64.43,64.44,23600.0,56.9495,56.9849,56.9407,56.9495,23600.0
2007-05-07 09:30:00,64.6,64.7,64.5,64.54,13700.0,57.0909,57.1793,57.0026,57.0379,13700.0
2007-05-07 09:35:00,64.55,64.85,64.52,64.85,9900.0,57.0467,57.3119,57.0202,57.3119,9900.0
2007-05-07 09:40:00,64.84,64.88,64.8,64.88,15400.0,57.303,57.3384,57.2677,57.3384,15400.0
2007-05-07 09:45:00,64.89,64.89,64.75,64.83,21500.0,57.3472,57.3472,57.2235,57.2942,21500.0
2007-05-07 09:50:00,64.83,64.84,64.76,64.78,20100.0,57.2942,57.303,57.2323,57.25,20100.0
2007-05-07 09:55:00,64.8,64.81,64.66,64.77,13600.0,57.2677,57.2765,57.144,57.2412,13600.0
2007-05-07 10:00:00,64.76,64.84,64.75,64.77,24300.0,57.2323,57.303,57.2235,57.2412,24300.0
2007-05-07 10:05:00,64.76,64.76,64.7,64.72,25000.0,57.2323,57.2323,57.1793,57.197,25000.0
2007-05-07 10:10:00,64.72,64.73,64.68,64.68,19900.0,57.197,57.2058,57.1616,57.1616,19900.0
2007-05-07 10:15:00,64.68,64.72,64.67,64.7,20700.0,57.1616,57.197,57.1528,57.1793,20700.0
2007-05-07 10:20:00,64.7,64.71,64.68,64.69,26900.0,57.1793,57.1881,57.1616,57.1705,26900.0
2007-05-07 10:25:00,64.69,64.7,64.63,64.64,18600.0,57.1705,57.1793,57.1174,57.1263,18600.0
2007-05-07 10:30:00,64.64,64.64,64.49,64.5,28300.0,57.1263,57.1263,56.9937,57.0026,28300.0
2007-05-07 10:35:00,64.49,64.51,64.44,64.45,18700.0,56.9937,57.0114,56.9495,56.9584,18700.0
2007-05-07 10:40:00,64.45,64.59,64.45,64.58,29700.0,56.9584,57.0821,56.9584,57.0733,29700.0
2007-05-07 10:45:00,64.58,64.6,64.53,64.6,25100.0,57.0733,57.0909,57.0291,57.0909,25100.0
2007-05-07 10:50:00,64.6,64.61,64.6,64.61,8900.0,57.0909,57.0998,57.0909,57.0998,8900.0
2007-05-07 10:55:00,64.6,64.61,64.59,64.6,5700.0,57.0909,57.0998,57.0821,57.0909,5700.0
2007-05-07 11:00:00,64.6,64.6,64.53,64.55,12200.0,57.0909,57.0909,57.0291,57.0467,12200.0
2007-05-07 11:05:00,64.54,64.55,64.52,64.55,6400.0,57.0379,57.0467,57.0202,57.0467,6400.0
2007-05-07 11:10:00,64.55,64.55,64.53,64.54,9800.0,57.0467,57.0467,57.0291,57.0379,9800.0
2007-05-07 11:15:00,64.54,64.54,64.53,64.54,7500.0,57.0379,57.0379,57.0291,57.0379,7500.0
2007-05-07 11:20:00,64.54,64.54,64.52,64.52,14500.0,57.0379,57.0379,57.0202,57.0202,14500.0
2007-05-07 11:25:00,64.52,64.53,64.48,64.49,6600.0,57.0202,57.0291,56.9849,56.9937,6600.0
2007-05-07 11:30:00,64.49,64.49,64.43,64.43,10100.0,56.9937,56.9937,56.9407,56.9407,10100.0
2007-05-07 11:35:00,64.43,64.43,64.37,64.4,10000.0,56.9407,56.9407,56.8877,56.9142,10000.0
2007-05-07 11:40:00,64.41,64.41,64.38,64.38,5900.0,56.923,56.923,56.8965,56.8965,5900.0
2007-05-07 11:45:00,64.39,64.39,64.37,64.38,4900.0,56.9053,56.9053,56.8877,56.8965,4900.0
2007-05-07 11:50:00,64.39,64.4,64.37,64.38,10500.0,56.9053,56.9142,56.8877,56.8965,10500.0
2007-05-07 11:55:00,64.39,64.39,64.37,64.38,5900.0,56.9053,56.9053,56.8877,56.8965,5900.0
2007-05-07 12:00:00,64.38,64.4,64.36,64.36,7500.0,56.8965,56.9142,56.8788,56.8788,7500.0
2007-05-07 12:05:00,64.36,64.38,64.36,64.37,8500.0,56.8788,56.8965,56.8788,56.8877,8500.0
2007-05-07 12:10:00,64.37,64.37,64.33,64.34,19100.0,56.8877,56.8877,56.8523,56.8611,19100.0
2007-05-07 12:15:00,64.34,64.34,64.18,64.2,66300.0,56.8611,56.8611,56.7197,56.7374,66300.0
2007-05-07 12:20:00,64.19,64.2,64.13,64.16,17300.0,56.7286,56.7374,56.6756,56.7021,17300.0
2007-05-07 12:25:00,64.15,64.24,64.14,64.24,11200.0,56.6932,56.7728,56.6844,56.7728,11200.0
2007-05-07 12:30:00,64.24,64.25,64.2,64.21,12400.0,56.7728,56.7816,56.7374,56.7463,12400.0
2007-05-07 12:35:00,64.2,64.2,64.12,64.13,14900.0,56.7374,56.7374,56.6667,56.6756,14900.0
2007-05-07 12:40:00,64.13,64.25,64.02,64.04,61400.0,56.6756,56.7816,56.5783,56.596,61400.0
2007-05-07 12:45:00,64.04,64.04,63.93,63.95,42600.0,56.596,56.596,56.4988,56.5165,42600.0
2007-05-07 12:50:00,63.94,63.99,63.94,63.99,15900.0,56.5076,56.5518,56.5076,56.5518,15900.0
2007-05-07 12:55:00,64.0,64.05,63.99,64.05,8300.0,56.5607,56.6049,56.5518,56.6049,8300.0
2007-05-07 13:00:00,64.05,64.17,64.04,64.12,7100.0,56.6049,56.7109,56.596,56.6667,7100.0
2007-05-07 13:05:00,64.12,64.13,64.06,64.06,16100.0,56.6667,56.6756,56.6137,56.6137,16100.0
2007-05-07 13:10:00,64.07,64.1,64.04,64.05,12000.0,56.6225,56.649,56.596,56.6049,12000.0
2007-05-07 13:15:00,64.03,64.04,63.99,64.01,10400.0,56.5872,56.596,56.5518,56.5695,10400.0
2007-05-07 13:20:00,64.0,64.03,63.97,64.01,8900.0,56.5607,56.5872,56.5342,56.5695,8900.0
2007-05-07 13:25:00,64.03,64.14,64.02,64.14,11300.0,56.5872,56.6844,56.5783,56.6844,11300.0
2007-05-07 13:30:00,64.14,64.17,64.07,64.07,14200.0,56.6844,56.7109,56.6225,56.6225,14200.0
2007-05-07 13:35:00,64.06,64.1,64.03,64.1,7600.0,56.6137,56.649,56.5872,56.649,7600.0
2007-05-07 13:40:00,64.1,64.21,64.09,64.21,14300.0,56.649,56.7463,56.6402,56.7463,14300.0
2007-05-07 13:45:00,64.21,64.26,64.21,64.26,8700.0,56.7463,56.7904,56.7463,56.7904,8700.0
2007-05-07 13:50:00,64.26,64.26,64.21,64.23,12500.0,56.7904,56.7904,56.7463,56.7639,12500.0
2007-05-07 13:55:00,64.22,64.22,64.19,64.19,12000.0,56.7551,56.7551,56.7286,56.7286,12000.0
2007-05-07 14:00:00,64.18,64.18,64.13,64.17,19000.0,56.7197,56.7197,56.6756,56.7109,19000.0
2007-05-07 14:05:00,64.17,64.18,64.12,64.13,14100.0,56.7109,56.7197,56.6667,56.6756,14100.0
2007-05-07 14:10:00,64.13,64.13,64.07,64.07,12500.0,56.6756,56.6756,56.6225,56.6225,12500.0
2007-05-07 14:15:00,64.08,64.08,64.05,64.08,12500.0,56.6314,56.6314,56.6049,56.6314,12500.0
2007-05-07 14:20:00,64.08,64.08,64.03,64.06,12300.0,56.6314,56.6314,56.5872,56.6137,12300.0
2007-05-07 14:25:00,64.06,64.08,64.05,64.06,7000.0,56.6137,56.6314,56.6049,56.6137,7000.0
2007-05-07 14:30:00,64.06,64.06,64.05,64.05,7300.0,56.6137,56.6137,56.6049,56.6049,7300.0
2007-05-07 14:35:00,64.05,64.05,63.96,63.99,23200.0,56.6049,56.6049,56.5253,56.5518,23200.0
2007-05-07 14:40:00,64.0,64.0,63.98,64.0,7200.0,56.5607,56.5607,56.543,56.5607,7200.0
2007-05-07 14:45:00,64.0,64.01,63.99,64.0,5900.0,56.5607,56.5695,56.5518,56.5607,5900.0
2007-05-07 14:50:00,64.0,64.0,63.97,63.98,20500.0,56.5607,56.5607,56.5342,56.543,20500.0
2007-05-07 14:55:00,63.98,63.98,63.96,63.96,9700.0,56.543,56.543,56.5253,56.5253,9700.0
2007-05-07 15:00:00,63.97,63.97,63.88,63.89,20200.0,56.5342,56.5342,56.4546,56.4635,20200.0
2007-05-07 15:05:00,63.89,63.89,63.88,63.88,32200.0,56.4635,56.4635,56.4546,56.4546,32200.0
2007-05-07 15:10:00,63.89,63.89,63.88,63.89,21200.0,56.4635,56.4635,56.4546,56.4635,21200.0
2007-05-07 15:15:00,63.88,63.92,63.86,63.87,19500.0,56.4546,56.49,56.4369,56.4458,19500.0
2007-05-07 15:20:00,63.87,63.87,63.86,63.86,9200.0,56.4458,56.4458,56.4369,56.4369,9200.0
2007-05-07 15:25:00,63.87,63.87,63.86,63.87,11300.0,56.4458,56.4458,56.4369,56.4458,11300.0
2007-05-07 15:30:00,63.86,63.87,63.84,63.85,20200.0,56.4369,56.4458,56.4193,56.4281,20200.0
2007-05-07 15:35:00,63.85,63.85,63.84,63.85,35100.0,56.4281,56.4281,56.4193,56.4281,35100.0
2007-05-07 15:40:00,63.85,63.85,63.83,63.84,21000.0,56.4281,56.4281,56.4104,56.4193,21000.0
2007-05-07 15:45:00,63.83,63.84,63.8,63.8,43400.0,56.4104,56.4193,56.3839,56.3839,43400.0
2007-05-07 15:50:00,63.8,63.83,63.72,63.82,123900.0,56.3839,56.4104,56.3132,56.4016,123900.0
2007-05-07 15:55:00,63.82,63.9,63.81,63.86,35400.0,56.4016,56.4723,56.3928,56.4369,35400.0
2007-05-08 09:30:00,62.9,63.37,62.84,63.31,71800.0,55.5885,56.0039,55.5355,55.9509,71800.0
2007-05-08 09:35:00,63.33,63.72,63.3,63.63,42000.0,55.9686,56.3132,55.942,56.2337,42000.0
2007-05-08 09:40:00,63.6,63.75,63.5,63.72,50000.0,56.2072,56.3397,56.1188,56.3132,50000.0
2007-05-08 09:45:00,63.73,63.87,63.72,63.85,37400.0,56.3221,56.4458,56.3132,56.4281,37400.0
2007-05-08 09:50:00,63.85,64.08,63.84,64.07,32300.0,56.4281,56.6314,56.4193,56.6225,32300.0
2007-05-08 09:55:00,64.07,64.07,63.84,63.89,43200.0,56.6225,56.6225,56.4193,56.4635,43200.0
2007-05-08 10:00:00,63.85,63.87,63.77,63.87,29100.0,56.4281,56.4458,56.3574,56.4458,29100.0
2007-05-08 10:05:00,63.82,63.83,63.64,63.66,38100.0,56.4016,56.4104,56.2425,56.2602,38100.0
2007-05-08 10:10:00,63.65,63.67,63.54,63.55,51600.0,56.2514,56.269,56.1541,56.163,51600.0
2007-05-08 10:15:00,63.56,63.64,63.54,63.63,49900.0,56.1718,56.2425,56.1541,56.2337,49900.0
2007-05-08 10:20:00,63.62,63.62,63.54,63.59,19200.0,56.2248,56.2248,56.1541,56.1983,19200.0
2007-05-08 10:25:00,63.6,63.64,63.53,63.6,26500.0,56.2072,56.2425,56.1453,56.2072,26500.0
2007-05-08 10:30:00,63.58,63.59,63.53,63.53,21200.0,56.1895,56.1983,56.1453,56.1453,21200.0
2007-05-08 10:35:00,63.54,63.61,63.54,63.57,25400.0,56.1541,56.216,56.1541,56.1807,25400.0
2007-05-08 10:40:00,63.56,63.57,63.44,63.5,17600.0,56.1718,56.1807,56.0658,56.1188,17600.0
2007-05-08 10:45:00,63.49,63.5,63.47,63.48,12700.0,56.11,56.1188,56.0923,56.1011,12700.0
2007-05-08 10:50:00,63.49,63.51,63.48,63.51,34500.0,56.11,56.1276,56.1011,56.1276,34500.0
2007-05-08 10:55:00,63.51,63.51,63.47,63.47,9800.0,56.1276,56.1276,56.0923,56.0923,9800.0
2007-05-08 11:00:00,63.48,63.49,63.43,63.45,16100.0,56.1011,56.11,56.0569,56.0746,16100.0
2007-05-08 11:05:00,63.45,63.5,63.43,63.49,7800.0,56.0746,56.1188,56.0569,56.11,7800.0
2007-05-08 11:10:00,63.5,63.51,63.47,63.51,21200.0,56.1188,56.1276,56.0923,56.1276,21200.0
2007-05-08 11:15:00,63.51,63.51,63.5,63.51,18400.0,56.1276,56.1276,56.1188,56.1276,18400.0
2007-05-08 11:20:00,63.51,63.51,63.5,63.51,12300.0,56.1276,56.1276,56.1188,56.1276,12300.0
2007-05-08 11:25:00,63.51,63.51,63.38,63.4,23700.0,56.1276,56.1276,56.0127,56.0304,23700.0
2007-05-08 11:30:00,63.4,63.52,63.4,63.52,6600.0,56.0304,56.1365,56.0304,56.1365,6600.0
2007-05-08 11:35:00,63.52,63.53,63.51,63.53,7900.0,56.1365,56.1453,56.1276,56.1453,7900.0
2007-05-08 11:40:00,63.52,63.53,63.52,63.52,13100.0,56.1365,56.1453,56.1365,56.1365,13100.0
2007-05-08 11:45:00,63.52,63.53,63.51,63.52,8700.0,56.1365,56.1453,56.1276,56.1365,8700.0
2007-05-08 11:50:00,63.52,63.52,63.46,63.46,17400.0,56.1365,56.1365,56.0834,56.0834,17400.0
2007-05-08 11:55:00,63.47,63.47,63.45,63.45,13400.0,56.0923,56.0923,56.0746,56.0746,13400.0
2007-05-08 12:00:00,63.46,63.46,63.43,63.43,5500.0,56.0834,56.0834,56.0569,56.0569,5500.0
2007-05-08 12:05:00,63.43,63.44,63.42,63.43,10200.0,56.0569,56.0658,56.0481,56.0569,10200.0
2007-05-08 12:10:00,63.43,63.44,63.35,63.36,17800.0,56.0569,56.0658,55.9862,55.9951,17800.0
2007-05-08 12:15:00,63.36,63.37,63.33,63.33,12300.0,55.9951,56.0039,55.9686,55.9686,12300.0
2007-05-08 12:20:00,63.33,63.33,63.26,63.26,10600.0,55.9686,55.9686,55.9067,55.9067,10600.0
2007-05-08 12:25:00,63.27,63.31,63.26,63.29,22800.0,55.9155,55.9509,55.9067,55.9332,22800.0
2007-05-08 12:30:00,63.3,63.3,63.28,63.28,17200.0,55.942,55.942,55.9244,55.9244,17200.0
2007-05-08 12:35:00,63.28,63.29,63.22,63.23,18300.0,55.9244,55.9332,55.8713,55.8802,18300.0
2007-05-08 12:40:00,63.22,63.23,63.12,63.14,28000.0,55.8713,55.8802,55.783,55.8006,28000.0
2007-05-08 12:45:00,63.14,63.25,63.14,63.25,20700.0,55.8006,55.8979,55.8006,55.8979,20700.0
2007-05-08 12:50:00,63.25,63.31,63.25,63.28,13300.0,55.8979,55.9509,55.8979,55.9244,13300.0
2007-05-08 12:55:00,63.28,63.33,63.28,63.31,9500.0,55.9244,55.9686,55.9244,55.9509,9500.0
2007-05-08 13:00:00,63.32,63.37,63.32,63.35,18100.0,55.9597,56.0039,55.9597,55.9862,18100.0
2007-05-08 13:05:00,63.35,63.38,63.35,63.38,6100.0,55.9862,56.0127,55.9862,56.0127,6100.0
2007-05-08 13:10:00,63.38,63.43,63.37,63.43,7700.0,56.0127,56.0569,56.0039,56.0569,7700.0
2007-05-08 13:15:00,63.43,63.44,63.42,63.44,18500.0,56.0569,56.0658,56.0481,56.0658,18500.0
2007-05-08 13:20:00,63.44,63.45,63.4,63.4,7900.0,56.0658,56.0746,56.0304,56.0304,7900.0
2007-05-08 13:25:00,63.4,63.41,63.39,63.41,16200.0,56.0304,56.0393,56.0216,56.0393,16200.0
2007-05-08 13:30:00,63.41,63.41,63.38,63.39,12200.0,56.0393,56.0393,56.0127,56.0216,12200.0
2007-05-08 13:35:00,63.4,63.41,63.39,63.41,6800.0,56.0304,56.0393,56.0216,56.0393,6800.0
2007-05-08 13:40:00,63.4,63.41,63.39,63.39,18600.0,56.0304,56.0393,56.0216,56.0216,18600.0
2007-05-08 13:45:00,63.4,63.4,63.38,63.4,10800.0,56.0304,56.0304,56.0127,56.0304,10800.0
2007-05-08 13:50:00,63.4,63.4,63.37,63.38,12500.0,56.0304,56.0304,56.0039,56.0127,12500.0
2007-05-08 13:55:00,63.38,63.41,63.38,63.41,10100.0,56.0127,56.0393,56.0127,56.0393,10100.0
2007-05-08 14:00:00,63.41,63.41,63.35,63.36,8500.0,56.0393,56.0393,55.9862,55.9951,8500.0
2007-05-08 14:05:00,63.36,63.41,63.32,63.41,24000.0,55.9951,56.0393,55.9597,56.0393,24000.0
2007-05-08 14:10:00,63.41,63.41,63.38,63.38,11400.0,56.0393,56.0393,56.0127,56.0127,11400.0
2007-05-08 14:15:00,63.38,63.42,63.36,63.37,16100.0,56.0127,56.0481,55.9951,56.0039,16100.0
2007-05-08 14:20:00,63.39,63.42,63.38,63.41,11700.0,56.0216,56.0481,56.0127,56.0393,11700.0
2007-05-08 14:25:00,63.41,63.41,63.39,63.4,5000.0,56.0393,56.0393,56.0216,56.0304,5000.0
2007-05-08 14:30:00,63.4,63.41,63.36,63.41,25100.0,56.0304,56.0393,55.9951,56.0393,25100.0
2007-05-08 14:35:00,63.41,63.41,63.36,63.37,22800.0,56.0393,56.0393,55.9951,56.0039,22800.0
2007-05-08 14:40:00,63.37,63.38,63.32,63.34,17100.0,56.0039,56.0127,55.9597,55.9774,17100.0
2007-05-08 14:45:00,63.35,63.38,63.34,63.38,7700.0,55.9862,56.0127,55.9774,56.0127,7700.0
2007-05-08 14:50:00,63.38,63.41,63.37,63.41,14800.0,56.0127,56.0393,56.0039,56.0393,14800.0
2007-05-08 14:55:00,63.41,63.43,63.39,63.39,34700.0,56.0393,56.0569,56.0216,56.0216,34700.0
2007-05-08 15:00:00,63.39,63.44,63.38,63.4,26100.0,56.0216,56.0658,56.0127,56.0304,26100.0
2007-05-08 15:05:00,63.4,63.45,63.38,63.4,37400.0,56.0304,56.0746,56.0127,56.0304,37400.0
2007-05-08 15:10:00,63.45,63.49,63.42,63.47,11700.0,56.0746,56.11,56.0481,56.0923,11700.0
2007-05-08 15:15:00,63.49,63.5,63.44,63.47,13400.0,56.11,56.1188,56.0658,56.0923,13400.0
2007-05-08 15:20:00,63.46,63.47,63.39,63.43,18100.0,56.0834,56.0923,56.0216,56.0569,18100.0
2007-05-08 15:25:00,63.41,63.44,63.39,63.42,31300.0,56.0393,56.0658,56.0216,56.0481,31300.0
2007-05-08 15:30:00,63.42,63.42,63.41,63.42,7500.0,56.0481,56.0481,56.0393,56.0481,7500.0
2007-05-08 15:35:00,63.42,63.44,63.39,63.43,47600.0,56.0481,56.0658,56.0216,56.0569,47600.0
2007-05-08 15:40:00,63.44,63.52,63.43,63.51,17000.0,56.0658,56.1365,56.0569,56.1276,17000.0
2007-05-08 15:45:00,63.52,63.53,63.47,63.52,25800.0,56.1365,56.1453,56.0923,56.1365,25800.0
2007-05-08 15:50:00,63.52,63.54,63.51,63.52,25000.0,56.1365,56.1541,56.1276,56.1365,25000.0
2007-05-08 15:55:00,63.53,63.56,63.51,63.54,52600.0,56.1453,56.1718,56.1276,56.1541,52600.0
2007-05-09 09:30:00,63.56,63.66,63.36,63.63,16700.0,56.1718,56.2602,55.9951,56.2337,16700.0
2007-05-09 09:35:00,63.63,63.66,63.56,63.59,14600.0,56.2337,56.2602,56.1718,56.1983,14600.0
2007-05-09 09:40:00,63.59,63.59,63.46,63.5,15200.0,56.1983,56.1983,56.0834,56.1188,15200.0
2007-05-09 09:45:00,63.47,63.61,63.47,63.54,26800.0,56.0923,56.216,56.0923,56.1541,26800.0
2007-05-09 09:50:00,63.55,63.6,63.45,63.5,29300.0,56.163,56.2072,56.0746,56.1188,29300.0
2007-05-09 09:55:00,63.48,63.54,63.48,63.49,19000.0,56.1011,56.1541,56.1011,56.11,19000.0
2007-05-09 10:00:00,63.48,63.51,63.48,63.5,19800.0,56.1011,56.1276,56.1011,56.1188,19800.0
2007-05-09 10:05:00,63.5,63.51,63.39,63.39,12400.0,56.1188,56.1276,56.0216,56.0216,12400.0
2007-05-09 10:10:00,63.41,63.5,63.41,63.5,7500.0,56.0393,56.1188,56.0393,56.1188,7500.0
2007-05-09 10:15:00,63.5,63.59,63.49,63.59,9000.0,56.1188,56.1983,56.11,56.1983,9000.0
2007-05-09 10:20:00,63.59,63.82,63.59,63.78,19500.0,56.1983,56.4016,56.1983,56.3662,19500.0
2007-05-09 10:25:00,63.8,63.89,63.8,63.88,6000.0,56.3839,56.4635,56.3839,56.4546,6000.0
2007-05-09 10:30:00,63.89,63.98,63.87,63.91,18300.0,56.4635,56.543,56.4458,56.4811,18300.0
2007-05-09 10:35:00,63.95,64.06,63.95,64.04,12600.0,56.5165,56.6137,56.5165,56.596,12600.0
2007-05-09 10:40:00,64.04,64.05,63.99,63.99,7800.0,56.596,56.6049,56.5518,56.5518,7800.0
2007-05-09 10:45:00,64.0,64.03,64.0,64.03,13100.0,56.5607,56.5872,56.5607,56.5872,13100.0
2007-05-09 10:50:00,64.03,64.19,64.03,64.19,20900.0,56.5872,56.7286,56.5872,56.7286,20900.0
2007-05-09 10:55:00,64.17,64.23,64.14,64.19,17000.0,56.7109,56.7639,56.6844,56.7286,17000.0
2007-05-09 11:00:00,64.19,64.19,64.1,64.18,18900.0,56.7286,56.7286,56.649,56.7197,18900.0
2007-05-09 11:05:00,64.17,64.26,64.16,64.25,6700.0,56.7109,56.7904,56.7021,56.7816,6700.0
2007-05-09 11:10:00,64.26,64.29,64.23,64.26,7800.0,56.7904,56.817,56.7639,56.7904,7800.0
2007-05-09 11:15:00,64.26,64.29,64.24,64.24,8100.0,56.7904,56.817,56.7728,56.7728,8100.0
2007-05-09 11:20:00,64.25,64.34,64.25,64.33,8200.0,56.7816,56.8611,56.7816,56.8523,8200.0
2007-05-09 11:25:00,64.33,64.4,64.3,64.31,45700.0,56.8523,56.9142,56.8258,56.8346,45700.0
2007-05-09 11:30:00,64.29,64.37,64.26,64.37,19100.0,56.817,56.8877,56.7904,56.8877,19100.0
2007-05-09 11:35:00,64.37,64.38,64.32,64.34,14800.0,56.8877,56.8965,56.8435,56.8611,14800.0
2007-05-09 11:40:00,64.34,64.36,64.33,64.36,11000.0,56.8611,56.8788,56.8523,56.8788,11000.0
2007-05-09 11:45:00,64.36,64.42,64.35,64.38,17100.0,56.8788,56.9319,56.87,56.8965,17100.0
2007-05-09 11:50:00,64.36,64.37,64.29,64.29,7500.0,56.8788,56.8877,56.817,56.817,7500.0
2007-05-09 11:55:00,64.33,64.37,64.29,64.36,8000.0,56.8523,56.8877,56.817,56.8788,8000.0
2007-05-09 12:00:00,64.36,64.37,64.33,64.33,4500.0,56.8788,56.8877,56.8523,56.8523,4500.0
2007-05-09 12:05:00,64.35,64.46,64.35,64.46,14400.0,56.87,56.9672,56.87,56.9672,14400.0
2007-05-09 12:10:00,64.49,64.5,64.47,64.48,5300.0,56.9937,57.0026,56.976,56.9849,5300.0
2007-05-09 12:15:00,64.47,64.48,64.42,64.42,5600.0,56.976,56.9849,56.9319,56.9319,5600.0
2007-05-09 12:20:00,64.45,64.55,64.42,64.55,3500.0,56.9584,57.0467,56.9319,57.0467,3500.0
2007-05-09 12:25:00,64.55,64.63,64.54,64.62,17000.0,57.0467,57.1174,57.0379,57.1086,17000.0
2007-05-09 12:30:00,64.6,64.68,64.6,64.68,11900.0,57.0909,57.1616,57.0909,57.1616,11900.0
2007-05-09 12:35:00,64.65,64.71,64.65,64.68,11000.0,57.1351,57.1881,57.1351,57.1616,11000.0
2007-05-09 12:40:00,64.69,64.79,64.68,64.74,12400.0,57.1705,57.2588,57.1616,57.2147,12400.0
2007-05-09 12:45:00,64.74,64.82,64.74,64.79,10000.0,57.2147,57.2854,57.2147,57.2588,10000.0
2007-05-09 12:50:00,64.8,64.81,64.75,64.77,8500.0,57.2677,57.2765,57.2235,57.2412,8500.0
2007-05-09 12:55:00,64.75,64.85,64.73,64.78,11200.0,57.2235,57.3119,57.2058,57.25,11200.0
2007-05-09 13:00:00,64.78,64.86,64.75,64.86,6600.0,57.25,57.3207,57.2235,57.3207,6600.0
2007-05-09 13:05:00,64.85,64.87,64.78,64.82,12800.0,57.3119,57.3295,57.25,57.2854,12800.0
2007-05-09 13:10:00,64.81,64.85,64.79,64.81,6300.0,57.2765,57.3119,57.2588,57.2765,6300.0
2007-05-09 13:15:00,64.84,64.89,64.81,64.85,4300.0,57.303,57.3472,57.2765,57.3119,4300.0
2007-05-09 13:20:00,64.89,64.89,64.76,64.77,15300.0,57.3472,57.3472,57.2323,57.2412,15300.0
2007-05-09 13:25:00,64.76,64.77,64.71,64.72,8800.0,57.2323,57.2412,57.1881,57.197,8800.0
2007-05-09 13:30:00,64.72,64.72,64.69,64.71,3700.0,57.197,57.197,57.1705,57.1881,3700.0
2007-05-09 13:35:00,64.72,64.72,64.57,64.58,12100.0,57.197,57.197,57.0644,57.0733,12100.0
2007-05-09 13:40:00,64.57,64.59,64.5,64.5,9900.0,57.0644,57.0821,57.0026,57.0026,9900.0
2007-05-09 13:45:00,64.51,64.56,64.49,64.52,4800.0,57.0114,57.0556,56.9937,57.0202,4800.0
2007-05-09 13:50:00,64.53,64.57,64.53,64.56,9200.0,57.0291,57.0644,57.0291,57.0556,9200.0
2007-05-09 13:55:00,64.57,64.61,64.57,64.57,9700.0,57.0644,57.0998,57.0644,57.0644,9700.0
2007-05-09 14:00:00,64.57,64.63,64.47,64.6,57200.0,57.0644,57.1174,56.976,57.0909,57200.0
2007-05-09 14:05:00,64.57,64.69,64.57,64.69,14300.0,57.0644,57.1705,57.0644,57.1705,14300.0
2007-05-09 14:10:00,64.69,64.7,64.66,64.68,9100.0,57.1705,57.1793,57.144,57.1616,9100.0
2007-05-09 14:15:00,64.68,64.7,64.51,64.57,36100.0,57.1616,57.1793,57.0114,57.0644,36100.0
2007-05-09 14:20:00,64.54,64.72,64.52,64.61,39600.0,57.0379,57.197,57.0202,57.0998,39600.0
2007-05-09 14:25:00,64.61,64.66,64.53,64.55,26400.0,57.0998,57.144,57.0291,57.0467,26400.0
2007-05-09 14:30:00,64.55,64.6,64.51,64.54,11700.0,57.0467,57.0909,57.0114,57.0379,11700.0
2007-05-09 14:35:00,64.54,64.62,64.53,64.62,12000.0,57.0379,57.1086,57.0291,57.1086,12000.0
2007-05-09 14:40:00,64.63,64.78,64.6,64.77,12000.0,57.1174,57.25,57.0909,57.2412,12000.0
2007-05-09 14:45:00,64.78,64.86,64.73,64.85,14600.0,57.25,57.3207,57.2058,57.3119,14600.0
2007-05-09 14:50:00,64.85,64.9,64.82,64.9,13900.0,57.3119,57.3561,57.2854,57.3561,13900.0
2007-05-09 14:55:00,64.9,64.99,64.82,64.82,21600.0,57.3561,57.4356,57.2854,57.2854,21600.0
2007-05-09 15:00:00,64.82,64.89,64.77,64.79,32900.0,57.2854,57.3472,57.2412,57.2588,32900.0
2007-05-09 15:05:00,64.79,64.83,64.77,64.79,10600.0,57.2588,57.2942,57.2412,57.2588,10600.0
2007-05-09 15:10:00,64.8,64.9,64.79,64.87,11900.0,57.2677,57.3561,57.2588,57.3295,11900.0
2007-05-09 15:15:00,64.89,64.95,64.87,64.87,11300.0,57.3472,57.4002,57.3295,57.3295,11300.0
2007-05-09 15:20:00,64.9,64.96,64.85,64.91,16100.0,57.3561,57.4091,57.3119,57.3649,16100.0
2007-05-09 15:25:00,64.87,64.87,64.81,64.83,8000.0,57.3295,57.3295,57.2765,57.2942,8000.0
2007-05-09 15:30:00,64.83,64.84,64.78,64.8,17300.0,57.2942,57.303,57.25,57.2677,17300.0
2007-05-09 15:35:00,64.81,64.81,64.7,64.7,11700.0,57.2765,57.2765,57.1793,57.1793,11700.0
2007-05-09 15:40:00,64.69,64.7,64.66,64.67,16900.0,57.1705,57.1793,57.144,57.1528,16900.0
2007-05-09 15:45:00,64.67,64.68,64.57,64.58,20100.0,57.1528,57.1616,57.0644,57.0733,20100.0
2007-05-09 15:50:00,64.57,64.59,64.55,64.57,20000.0,57.0644,57.0821,57.0467,57.0644,20000.0
2007-05-09 15:55:00,64.57,64.65,64.53,64.65,25600.0,57.0644,57.1351,57.0291,57.1351,25600.0
2007-05-10 09:30:00,64.42,64.42,64.12,64.12,12500.0,56.9319,56.9319,56.6667,56.6667,12500.0
2007-05-10 09:35:00,64.09,64.11,64.02,64.08,18500.0,56.6402,56.6579,56.5783,56.6314,18500.0
2007-05-10 09:40:00,64.07,64.08,63.98,63.99,19400.0,56.6225,56.6314,56.543,56.5518,19400.0
2007-05-10 09:45:00,63.99,64.18,63.98,64.05,20000.0,56.5518,56.7197,56.543,56.6049,20000.0
2007-05-10 09:50:00,64.04,64.45,64.03,64.45,16700.0,56.596,56.9584,56.5872,56.9584,16700.0
2007-05-10 09:55:00,64.46,64.72,64.46,64.67,25700.0,56.9672,57.197,56.9672,57.1528,25700.0
2007-05-10 10:00:00,64.68,64.76,64.58,64.73,14700.0,57.1616,57.2323,57.0733,57.2058,14700.0
2007-05-10 10:05:00,64.74,64.75,64.62,64.7,19900.0,57.2147,57.2235,57.1086,57.1793,19900.0
2007-05-10 10:10:00,64.7,64.74,64.63,64.67,9700.0,57.1793,57.2147,57.1174,57.1528,9700.0
2007-05-10 10:15:00,64.66,64.87,64.63,64.84,24300.0,57.144,57.3295,57.1174,57.303,24300.0
2007-05-10 10:20:00,64.84,64.85,64.8,64.84,8800.0,57.303,57.3119,57.2677,57.303,8800.0
2007-05-10 10:25:00,64.84,64.92,64.83,64.85,6400.0,57.303,57.3737,57.2942,57.3119,6400.0
2007-05-10 10:30:00,64.84,64.9,64.75,64.75,6800.0,57.303,57.3561,57.2235,57.2235,6800.0
2007-05-10 10:35:00,64.75,64.8,64.62,64.78,27600.0,57.2235,57.2677,57.1086,57.25,27600.0
2007-05-10 10:40:00,64.78,64.82,64.66,64.66,78600.0,57.25,57.2854,57.144,57.144,78600.0
2007-05-10 10:45:00,64.65,64.66,64.53,64.54,11400.0,57.1351,57.144,57.0291,57.0379,11400.0
2007-05-10 10:50:00,64.54,64.56,64.45,64.45,2700.0,57.0379,57.0556,56.9584,56.9584,2700.0
2007-05-10 10:55:00,64.47,64.47,64.41,64.42,6800.0,56.976,56.976,56.923,56.9319,6800.0
2007-05-10 11:00:00,64.4,64.41,64.32,64.35,5100.0,56.9142,56.923,56.8435,56.87,5100.0
2007-05-10 11:05:00,64.35,64.36,64.24,64.26,6000.0,56.87,56.8788,56.7728,56.7904,6000.0
2007-05-10 11:10:00,64.24,64.25,64.16,64.19,11500.0,56.7728,56.7816,56.7021,56.7286,11500.0
2007-05-10 11:15:00,64.17,64.17,64.04,64.07,12500.0,56.7109,56.7109,56.596,56.6225,12500.0
2007-05-10 11:20:00,64.07,64.08,63.96,63.96,17800.0,56.6225,56.6314,56.5253,56.5253,17800.0
2007-05-10 11:25:00,63.97,64.01,63.86,64.0,37700.0,56.5342,56.5695,56.4369,56.5607,37700.0
2007-05-10 11:30:00,64.0,64.05,63.93,64.03,43500.0,56.5607,56.6049,56.4988,56.5872,43500.0
2007-05-10 11:35:00,64.0,64.04,63.94,64.03,11700.0,56.5607,56.596,56.5076,56.5872,11700.0
2007-05-10 11:40:00,64.03,64.03,63.96,64.0,7600.0,56.5872,56.5872,56.5253,56.5607,7600.0
2007-05-10 11:45:00,63.98,64.0,63.93,63.93,3900.0,56.543,56.5607,56.4988,56.4988,3900.0
2007-05-10 11:50:00,63.95,64.01,63.86,63.92,14600.0,56.5165,56.5695,56.4369,56.49,14600.0
2007-05-10 11:55:00,63.91,63.93,63.84,63.85,12400.0,56.4811,56.4988,56.4193,56.4281,12400.0
2007-05-10 12:00:00,63.84,63.84,63.55,63.56,26800.0,56.4193,56.4193,56.163,56.1718,26800.0
2007-05-10 12:05:00,63.6,63.78,63.54,63.75,17000.0,56.2072,56.3662,56.1541,56.3397,17000.0
2007-05-10 12:10:00,63.75,63.8,63.73,63.78,8800.0,56.3397,56.3839,56.3221,56.3662,8800.0
2007-05-10 12:15:00,63.79,63.92,63.79,63.92,7200.0,56.3751,56.49,56.3751,56.49,7200.0
2007-05-10 12:20:00,63.92,64.0,63.92,63.99,8700.0,56.49,56.5607,56.49,56.5518,8700.0
2007-05-10 12:25:00,64.0,64.03,63.97,63.98,6900.0,56.5607,56.5872,56.5342,56.543,6900.0
2007-05-10 12:30:00,63.97,63.97,63.92,63.96,5400.0,56.5342,56.5342,56.49,56.5253,5400.0
2007-05-10 12:35:00,63.96,63.97,63.93,63.94,2400.0,56.5253,56.5342,56.4988,56.5076,2400.0
2007-05-10 12:40:00,63.93,64.0,63.93,63.99,6500.0,56.4988,56.5607,56.4988,56.5518,6500.0
2007-05-10 12:45:00,63.99,64.0,63.97,64.0,6100.0,56.5518,56.5607,56.5342,56.5607,6100.0
2007-05-10 12:50:00,64.0,64.03,63.98,64.03,9100.0,56.5607,56.5872,56.543,56.5872,9100.0
2007-05-10 12:55:00,64.02,64.03,63.96,63.97,7100.0,56.5783,56.5872,56.5253,56.5342,7100.0
2007-05-10 13:00:00,63.97,64.07,63.93,64.03,56400.0,56.5342,56.6225,56.4988,56.5872,56400.0
2007-05-10 13:05:00,64.03,64.03,63.93,63.93,10500.0,56.5872,56.5872,56.4988,56.4988,10500.0
2007-05-10 13:10:00,63.96,64.03,63.92,63.92,23300.0,56.5253,56.5872,56.49,56.49,23300.0
2007-05-10 13:15:00,63.92,64.02,63.9,64.02,7800.0,56.49,56.5783,56.4723,56.5783,7800.0
2007-05-10 13:20:00,64.03,64.06,64.02,64.06,4600.0,56.5872,56.6137,56.5783,56.6137,4600.0
2007-05-10 13:25:00,64.05,64.05,63.99,64.02,4400.0,56.6049,56.6049,56.5518,56.5783,4400.0
2007-05-10 13:30:00,64.02,64.03,63.86,63.89,15200.0,56.5783,56.5872,56.4369,56.4635,15200.0
2007-05-10 13:35:00,63.91,63.91,63.76,63.76,14900.0,56.4811,56.4811,56.3486,56.3486,14900.0
2007-05-10 13:40:00,63.78,63.79,63.76,63.77,4600.0,56.3662,56.3751,56.3486,56.3574,4600.0
2007-05-10 13:45:00,63.76,63.84,63.75,63.84,5500.0,56.3486,56.4193,56.3397,56.4193,5500.0
2007-05-10 13:50:00,63.85,63.97,63.84,63.95,8600.0,56.4281,56.5342,56.4193,56.5165,8600.0
2007-05-10 13:55:00,63.95,64.03,63.94,63.96,10500.0,56.5165,56.5872,56.5076,56.5253,10500.0
2007-05-10 14:00:00,63.95,64.02,63.92,63.99,28500.0,56.5165,56.5783,56.49,56.5518,28500.0
2007-05-10 14:05:00,63.98,64.02,63.96,63.98,16100.0,56.543,56.5783,56.5253,56.543,16100.0
2007-05-10 14:10:00,63.99,64.01,63.92,63.93,11100.0,56.5518,56.5695,56.49,56.4988,11100.0
2007-05-10 14:15:00,63.92,63.96,63.91,63.95,11000.0,56.49,56.5253,56.4811,56.5165,11000.0
2007-05-10 14:20:00,63.95,64.0,63.91,63.91,13800.0,56.5165,56.5607,56.4811,56.4811,13800.0
2007-05-10 14:25:00,63.91,63.95,63.86,63.92,7000.0,56.4811,56.5165,56.4369,56.49,7000.0
2007-05-10 14:30:00,63.92,63.92,63.83,63.83,14000.0,56.49,56.49,56.4104,56.4104,14000.0
2007-05-10 14:35:00,63.84,63.86,63.8,63.85,22400.0,56.4193,56.4369,56.3839,56.4281,22400.0
2007-05-10 14:40:00,63.86,63.92,63.84,63.89,15900.0,56.4369,56.49,56.4193,56.4635,15900.0
2007-05-10 14:45:00,63.9,63.99,63.9,63.99,16200.0,56.4723,56.5518,56.4723,56.5518,16200.0
2007-05-10 14:50:00,64.0,64.01,63.96,63.99,13000.0,56.5607,56.5695,56.5253,56.5518,13000.0
2007-05-10 14:55:00,64.0,64.02,63.98,64.0,37500.0,56.5607,56.5783,56.543,56.5607,37500.0
2007-05-10 15:00:00,64.0,64.01,63.96,64.0,11600.0,56.5607,56.5695,56.5253,56.5607,11600.0
2007-05-10 15:05:00,64.0,64.0,63.91,63.94,10400.0,56.5607,56.5607,56.4811,56.5076,10400.0
2007-05-10 15:10:00,63.93,64.07,63.93,64.06,15100.0,56.4988,56.6225,56.4988,56.6137,15100.0
2007-05-10 15:15:00,64.05,64.09,64.04,64.05,5100.0,56.6049,56.6402,56.596,56.6049,5100.0
2007-05-10 15:20:00,64.05,64.07,63.98,64.06,9500.0,56.6049,56.6225,56.543,56.6137,9500.0
2007-05-10 15:25:00,64.05,64.05,64.0,64.0,8700.0,56.6049,56.6049,56.5607,56.5607,8700.0
2007-05-10 15:30:00,64.01,64.04,63.96,64.04,11700.0,56.5695,56.596,56.5253,56.596,11700.0
2007-05-10 15:35:00,64.04,64.1,64.03,64.06,14300.0,56.596,56.649,56.5872,56.6137,14300.0
2007-05-10 15:40:00,64.04,64.05,63.92,63.99,15200.0,56.596,56.6049,56.49,56.5518,15200.0
2007-05-10 15:45:00,63.99,64.06,63.98,64.02,12800.0,56.5518,56.6137,56.543,56.5783,12800.0
2007-05-10 15:50:00,64.02,64.02,63.96,63.97,25000.0,56.5783,56.5783,56.5253,56.5342,25000.0
2007-05-10 15:55:00,63.97,63.98,63.92,63.96,39200.0,56.5342,56.543,56.49,56.5253,39200.0
2007-05-11 09:30:00,64.1,64.24,64.04,64.14,19500.0,56.649,56.7728,56.596,56.6844,19500.0
2007-05-11 09:35:00,64.1,64.14,63.9,64.14,15200.0,56.649,56.6844,56.4723,56.6844,15200.0
2007-05-11 09:40:00,64.14,64.31,64.1,64.1,15300.0,56.6844,56.8346,56.649,56.649,15300.0
2007-05-11 09:45:00,64.14,64.63,64.14,64.62,18500.0,56.6844,57.1174,56.6844,57.1086,18500.0
2007-05-11 09:50:00,64.62,64.9,64.61,64.7,37400.0,57.1086,57.3561,57.0998,57.1793,37400.0
2007-05-11 09:55:00,64.68,64.87,64.64,64.84,23200.0,57.1616,57.3295,57.1263,57.303,23200.0
2007-05-11 10:00:00,64.84,64.96,64.82,64.9,31200.0,57.303,57.4091,57.2854,57.3561,31200.0
2007-05-11 10:05:00,64.9,64.91,64.7,64.81,20300.0,57.3561,57.3649,57.1793,57.2765,20300.0
2007-05-11 10:10:00,64.81,64.87,64.76,64.84,13900.0,57.2765,57.3295,57.2323,57.303,13900.0
2007-05-11 10:15:00,64.85,64.9,64.8,64.87,22200.0,57.3119,57.3561,57.2677,57.3295,22200.0
2007-05-11 10:20:00,64.87,64.87,64.72,64.72,12800.0,57.3295,57.3295,57.197,57.197,12800.0
2007-05-11 10:25:00,64.72,64.72,64.59,64.61,12900.0,57.197,57.197,57.0821,57.0998,12900.0
2007-05-11 10:30:00,64.59,64.67,64.59,64.63,9400.0,57.0821,57.1528,57.0821,57.1174,9400.0
2007-05-11 10:35:00,64.61,64.72,64.58,64.67,20000.0,57.0998,57.197,57.0733,57.1528,20000.0
2007-05-11 10:40:00,64.66,64.77,64.63,64.74,12800.0,57.144,57.2412,57.1174,57.2147,12800.0
2007-05-11 10:45:00,64.75,64.75,64.59,64.65,29500.0,57.2235,57.2235,57.0821,57.1351,29500.0
2007-05-11 10:50:00,64.68,64.89,64.68,64.89,16700.0,57.1616,57.3472,57.1616,57.3472,16700.0
2007-05-11 10:55:00,64.89,64.92,64.83,64.91,8400.0,57.3472,57.3737,57.2942,57.3649,8400.0
2007-05-11 11:00:00,64.93,64.94,64.87,64.92,19800.0,57.3826,57.3914,57.3295,57.3737,19800.0
2007-05-11 11:05:00,64.91,64.93,64.88,64.93,7000.0,57.3649,57.3826,57.3384,57.3826,7000.0
2007-05-11 11:10:00,64.94,65.11,64.94,65.04,34400.0,57.3914,57.5416,57.3914,57.4798,34400.0
2007-05-11 11:15:00,65.04,65.16,65.04,65.13,13100.0,57.4798,57.5858,57.4798,57.5593,13100.0
2007-05-11 11:20:00,65.12,65.13,64.94,65.0,20400.0,57.5505,57.5593,57.3914,57.4444,20400.0
2007-05-11 11:25:00,65.01,65.08,64.96,65.05,34900.0,57.4533,57.5151,57.4091,57.4886,34900.0
2007-05-11 11:30:00,65.08,65.08,64.85,64.9,26600.0,57.5151,57.5151,57.3119,57.3561,26600.0
2007-05-11 11:35:00,64.85,64.88,64.81,64.84,6900.0,57.3119,57.3384,57.2765,57.303,6900.0
2007-05-11 11:40:00,64.84,64.86,64.81,64.81,9800.0,57.303,57.3207,57.2765,57.2765,9800.0
2007-05-11 11:45:00,64.81,64.94,64.8,64.91,16700.0,57.2765,57.3914,57.2677,57.3649,16700.0
2007-05-11 11:50:00,64.91,64.94,64.88,64.94,7600.0,57.3649,57.3914,57.3384,57.3914,7600.0
2007-05-11 11:55:00,64.92,65.0,64.89,65.0,7100.0,57.3737,57.4444,57.3472,57.4444,7100.0
2007-05-11 12:00:00,65.0,65.03,64.92,64.92,10800.0,57.4444,57.4709,57.3737,57.3737,10800.0
2007-05-11 12:05:00,64.92,64.92,64.86,64.88,9400.0,57.3737,57.3737,57.3207,57.3384,9400.0
2007-05-11 12:10:00,64.88,64.88,64.86,64.86,3300.0,57.3384,57.3384,57.3207,57.3207,3300.0
2007-05-11 12:15:00,64.88,64.96,64.88,64.96,4100.0,57.3384,57.4091,57.3384,57.4091,4100.0
2007-05-11 12:20:00,64.93,64.96,64.91,64.94,3700.0,57.3826,57.4091,57.3649,57.3914,3700.0
2007-05-11 12:25:00,64.96,64.99,64.9,64.93,5900.0,57.4091,57.4356,57.3561,57.3826,5900.0
2007-05-11 12:30:00,64.91,64.91,64.85,64.85,3100.0,57.3649,57.3649,57.3119,57.3119,3100.0
2007-05-11 12:35:00,64.84,64.86,64.7,64.7,15500.0,57.303,57.3207,57.1793,57.1793,15500.0
2007-05-11 12:40:00,64.7,64.73,64.7,64.71,4500.0,57.1793,57.2058,57.1793,57.1881,4500.0
2007-05-11 12:45:00,64.7,64.7,64.6,64.6,7300.0,57.1793,57.1793,57.0909,57.0909,7300.0
2007-05-11 12:50:00,64.6,64.61,64.5,64.53,10500.0,57.0909,57.0998,57.0026,57.0291,10500.0
2007-05-11 12:55:00,64.54,64.67,64.53,64.67,19300.0,57.0379,57.1528,57.0291,57.1528,19300.0
2007-05-11 13:00:00,64.7,64.75,64.69,64.75,3700.0,57.1793,57.2235,57.1705,57.2235,3700.0
2007-05-11 13:05:00,64.75,64.8,64.74,64.8,8200.0,57.2235,57.2677,57.2147,57.2677,8200.0
2007-05-11 13:10:00,64.8,64.8,64.76,64.77,4800.0,57.2677,57.2677,57.2323,57.2412,4800.0
2007-05-11 13:15:00,64.77,64.78,64.75,64.75,2900.0,57.2412,57.25,57.2235,57.2235,2900.0
2007-05-11 13:20:00,64.75,64.75,64.63,64.63,7300.0,57.2235,57.2235,57.1174,57.1174,7300.0
2007-05-11 13:25:00,64.63,64.68,64.62,64.62,7900.0,57.1174,57.1616,57.1086,57.1086,7900.0
2007-05-11 13:30:00,64.63,64.63,64.57,64.58,7000.0,57.1174,57.1174,57.0644,57.0733,7000.0
2007-05-11 13:35:00,64.58,64.67,64.57,64.66,12100.0,57.0733,57.1528,57.0644,57.144,12100.0
2007-05-11 13:40:00,64.66,64.69,64.64,64.65,4300.0,57.144,57.1705,57.1263,57.1351,4300.0
2007-05-11 13:45:00,64.65,64.65,64.61,64.62,1200.0,57.1351,57.1351,57.0998,57.1086,1200.0
2007-05-11 13:50:00,64.62,64.63,64.6,64.62,4800.0,57.1086,57.1174,57.0909,57.1086,4800.0
2007-05-11 13:55:00,64.63,64.66,64.63,64.64,3900.0,57.1174,57.144,57.1174,57.1263,3900.0
2007-05-11 14:00:00,64.65,64.65,64.62,64.63,3100.0,57.1351,57.1351,57.1086,57.1174,3100.0
2007-05-11 14:05:00,64.6,64.6,64.57,64.59,3300.0,57.0909,57.0909,57.0644,57.0821,3300.0
2007-05-11 14:10:00,64.59,64.62,64.57,64.62,5400.0,57.0821,57.1086,57.0644,57.1086,5400.0
2007-05-11 14:15:00,64.62,64.62,64.57,64.57,7100.0,57.1086,57.1086,57.0644,57.0644,7100.0
2007-05-11 14:20:00,64.58,64.58,64.57,64.58,1100.0,57.0733,57.0733,57.0644,57.0733,1100.0
2007-05-11 14:25:00,64.58,64.6,64.58,64.59,4500.0,57.0733,57.0909,57.0733,57.0821,4500.0
2007-05-11 14:30:00,64.6,64.6,64.44,64.44,16900.0,57.0909,57.0909,56.9495,56.9495,16900.0
2007-05-11 14:35:00,64.45,64.48,64.42,64.42,10900.0,56.9584,56.9849,56.9319,56.9319,10900.0
2007-05-11 14:40:00,64.43,64.45,64.37,64.43,20100.0,56.9407,56.9584,56.8877,56.9407,20100.0
2007-05-11 14:45:00,64.42,64.43,64.39,64.4,7900.0,56.9319,56.9407,56.9053,56.9142,7900.0
2007-05-11 14:50:00,64.4,64.43,64.4,64.41,7800.0,56.9142,56.9407,56.9142,56.923,7800.0
2007-05-11 14:55:00,64.41,64.41,64.37,64.39,4900.0,56.923,56.923,56.8877,56.9053,4900.0
2007-05-11 15:00:00,64.37,64.37,64.29,64.32,45100.0,56.8877,56.8877,56.817,56.8435,45100.0
2007-05-11 15:05:00,64.3,64.33,64.29,64.33,5600.0,56.8258,56.8523,56.817,56.8523,5600.0
2007-05-11 15:10:00,64.33,64.33,64.29,64.3,4300.0,56.8523,56.8523,56.817,56.8258,4300.0
2007-05-11 15:15:00,64.29,64.31,64.24,64.28,12500.0,56.817,56.8346,56.7728,56.8081,12500.0
2007-05-11 15:20:00,64.28,64.3,64.26,64.26,9300.0,56.8081,56.8258,56.7904,56.7904,9300.0
2007-05-11 15:25:00,64.26,64.34,64.23,64.34,13500.0,56.7904,56.8611,56.7639,56.8611,13500.0
2007-05-11 15:30:00,64.34,64.35,64.28,64.28,28200.0,56.8611,56.87,56.8081,56.8081,28200.0
2007-05-11 15:35:00,64.28,64.35,64.27,64.33,16000.0,56.8081,56.87,56.7993,56.8523,16000.0
2007-05-11 15:40:00,64.32,64.33,64.2,64.2,21200.0,56.8435,56.8523,56.7374,56.7374,21200.0
2007-05-11 15:45:00,64.19,64.19,64.14,64.15,17600.0,56.7286,56.7286,56.6844,56.6932,17600.0
2007-05-11 15:50:00,64.15,64.3,64.14,64.29,27000.0,56.6932,56.8258,56.6844,56.817,27000.0
2007-05-11 15:55:00,64.31,64.39,64.29,64.39,24000.0,56.8346,56.9053,56.817,56.9053,24000.0
2007-05-14 09:30:00,64.72,65.13,64.39,64.65,15400.0,57.197,57.5593,56.9053,57.1351,15400.0
2007-05-14 09:35:00,64.68,65.15,64.65,65.01,33400.0,57.1616,57.577,57.1351,57.4533,33400.0
2007-05-14 09:40:00,65.01,65.24,65.01,65.23,18000.0,57.4533,57.6565,57.4533,57.6477,18000.0
2007-05-14 09:45:00,65.23,65.24,65.11,65.14,16100.0,57.6477,57.6565,57.5416,57.5682,16100.0
2007-05-14 09:50:00,65.11,65.15,64.94,64.99,16400.0,57.5416,57.577,57.3914,57.4356,16400.0
2007-05-14 09:55:00,64.99,65.0,64.94,64.96,11000.0,57.4356,57.4444,57.3914,57.4091,11000.0
2007-05-14 10:00:00,64.98,64.98,64.75,64.83,26200.0,57.4268,57.4268,57.2235,57.2942,26200.0
2007-05-14 10:05:00,64.87,64.97,64.82,64.97,16900.0,57.3295,57.4179,57.2854,57.4179,16900.0
2007-05-14 10:10:00,64.97,65.03,64.95,65.01,40100.0,57.4179,57.4709,57.4002,57.4533,40100.0
2007-05-14 10:15:00,64.99,65.03,64.99,65.03,6200.0,57.4356,57.4709,57.4356,57.4709,6200.0
2007-05-14 10:20:00,65.03,65.05,65.01,65.04,8100.0,57.4709,57.4886,57.4533,57.4798,8100.0
2007-05-14 10:25:00,65.04,65.07,65.0,65.07,9000.0,57.4798,57.5063,57.4444,57.5063,9000.0
2007-05-14 10:30:00,65.04,65.13,65.03,65.1,16400.0,57.4798,57.5593,57.4709,57.5328,16400.0
2007-05-14 10:35:00,65.12,65.33,65.1,65.32,28600.0,57.5505,57.7361,57.5328,57.7272,28600.0
2007-05-14 10:40:00,65.35,65.4,65.34,65.38,16100.0,57.7537,57.7979,57.7449,57.7803,16100.0
2007-05-14 10:45:00,65.36,65.5,65.35,65.49,21200.0,57.7626,57.8863,57.7537,57.8775,21200.0
2007-05-14 10:50:00,65.49,65.6,65.46,65.59,38400.0,57.8775,57.9747,57.851,57.9658,38400.0
2007-05-14 10:55:00,65.59,65.59,65.43,65.47,13300.0,57.9658,57.9658,57.8244,57.8598,13300.0
2007-05-14 11:00:00,65.47,65.48,65.41,65.42,8300.0,57.8598,57.8686,57.8068,57.8156,8300.0
2007-05-14 11:05:00,65.43,65.57,65.43,65.52,15200.0,57.8244,57.9482,57.8244,57.904,15200.0
2007-05-14 11:10:00,65.52,65.67,65.52,65.64,22400.0,57.904,58.0366,57.904,58.01,22400.0
2007-05-14 11:15:00,65.65,65.75,65.65,65.72,23900.0,58.0189,58.1073,58.0189,58.0807,23900.0
2007-05-14 11:20:00,65.7,65.72,65.64,65.67,20100.0,58.0631,58.0807,58.01,58.0366,20100.0
2007-05-14 11:25:00,65.67,65.67,65.53,65.56,17500.0,58.0366,58.0366,57.9128,57.9393,17500.0
2007-05-14 11:30:00,65.53,65.53,65.46,65.52,11700.0,57.9128,57.9128,57.851,57.904,11700.0
2007-05-14 11:35:00,65.53,65.68,65.53,65.65,9700.0,57.9128,58.0454,57.9128,58.0189,9700.0
2007-05-14 11:40:00,65.66,65.7,65.6,65.69,6800.0,58.0277,58.0631,57.9747,58.0542,6800.0
2007-05-14 11:45:00,65.69,65.7,65.65,65.68,9000.0,58.0542,58.0631,58.0189,58.0454,9000.0
2007-05-14 11:50:00,65.67,65.7,65.66,65.66,7500.0,58.0366,58.0631,58.0277,58.0277,7500.0
2007-05-14 11:55:00,65.67,65.7,65.66,65.69,5800.0,58.0366,58.0631,58.0277,58.0542,5800.0
2007-05-14 12:00:00,65.67,65.8,65.67,65.79,14900.0,58.0366,58.1514,58.0366,58.1426,14900.0
2007-05-14 12:05:00,65.79,65.97,65.79,65.82,47100.0,58.1426,58.3017,58.1426,58.1691,47100.0
2007-05-14 12:10:00,65.82,65.87,65.79,65.84,11000.0,58.1691,58.2133,58.1426,58.1868,11000.0
2007-05-14 12:15:00,65.84,65.86,65.82,65.82,2900.0,58.1868,58.2045,58.1691,58.1691,2900.0
2007-05-14 12:20:00,65.82,65.9,65.82,65.87,9700.0,58.1691,58.2398,58.1691,58.2133,9700.0
2007-05-14 12:25:00,65.88,65.92,65.86,65.89,7200.0,58.2221,58.2575,58.2045,58.231,7200.0
2007-05-14 12:30:00,65.9,65.9,65.87,65.88,11300.0,58.2398,58.2398,58.2133,58.2221,11300.0
2007-05-14 12:35:00,65.89,65.9,65.87,65.89,2100.0,58.231,58.2398,58.2133,58.231,2100.0
2007-05-14 12:40:00,65.87,65.9,65.83,65.88,7400.0,58.2133,58.2398,58.178,58.2221,7400.0
2007-05-14 12:45:00,65.9,65.9,65.86,65.88,1800.0,58.2398,58.2398,58.2045,58.2221,1800.0
2007-05-14 12:50:00,65.88,65.88,65.83,65.85,5100.0,58.2221,58.2221,58.178,58.1956,5100.0
2007-05-14 12:55:00,65.85,65.86,65.83,65.86,2000.0,58.1956,58.2045,58.178,58.2045,2000.0
2007-05-14 13:00:00,65.86,65.88,65.84,65.84,3600.0,58.2045,58.2221,58.1868,58.1868,3600.0
2007-05-14 13:05:00,65.84,65.84,65.8,65.84,6200.0,58.1868,58.1868,58.1514,58.1868,6200.0
2007-05-14 13:10:00,65.88,65.98,65.88,65.93,10700.0,58.2221,58.3105,58.2221,58.2663,10700.0
2007-05-14 13:15:00,65.93,65.95,65.82,65.83,10400.0,58.2663,58.284,58.1691,58.178,10400.0
2007-05-14 13:20:00,65.83,65.96,65.83,65.88,9600.0,58.178,58.2928,58.178,58.2221,9600.0
2007-05-14 13:25:00,65.87,65.9,65.86,65.87,2300.0,58.2133,58.2398,58.2045,58.2133,2300.0
2007-05-14 13:30:00,65.87,65.94,65.87,65.94,8000.0,58.2133,58.2752,58.2133,58.2752,8000.0
2007-05-14 13:35:00,65.93,65.94,65.85,65.86,15800.0,58.2663,58.2752,58.1956,58.2045,15800.0
2007-05-14 13:40:00,65.85,65.9,65.85,65.87,6300.0,58.1956,58.2398,58.1956,58.2133,6300.0
2007-05-14 13:45:00,65.87,65.94,65.85,65.93,13300.0,58.2133,58.2752,58.1956,58.2663,13300.0
2007-05-14 13:50:00,65.95,65.95,65.87,65.92,18800.0,58.284,58.284,58.2133,58.2575,18800.0
2007-05-14 13:55:00,65.93,65.96,65.92,65.94,14400.0,58.2663,58.2928,58.2575,58.2752,14400.0
2007-05-14 14:00:00,65.93,65.96,65.83,65.86,29100.0,58.2663,58.2928,58.178,58.2045,29100.0
2007-05-14 14:05:00,65.84,65.9,65.84,65.87,22600.0,58.1868,58.2398,58.1868,58.2133,22600.0
2007-05-14 14:10:00,65.86,65.86,65.8,65.82,10800.0,58.2045,58.2045,58.1514,58.1691,10800.0
2007-05-14 14:15:00,65.82,65.82,65.76,65.76,13000.0,58.1691,58.1691,58.1161,58.1161,13000.0
2007-05-14 14:20:00,65.76,65.88,65.76,65.86,17300.0,58.1161,58.2221,58.1161,58.2045,17300.0
2007-05-14 14:25:00,65.86,65.86,65.77,65.78,11700.0,58.2045,58.2045,58.1249,58.1338,11700.0
2007-05-14 14:30:00,65.79,65.8,65.77,65.77,6800.0,58.1426,58.1514,58.1249,58.1249,6800.0
2007-05-14 14:35:00,65.76,65.76,65.67,65.68,13700.0,58.1161,58.1161,58.0366,58.0454,13700.0
2007-05-14 14:40:00,65.68,65.73,65.67,65.71,15100.0,58.0454,58.0896,58.0366,58.0719,15100.0
2007-05-14 14:45:00,65.72,65.77,65.71,65.75,6900.0,58.0807,58.1249,58.0719,58.1073,6900.0
2007-05-14 14:50:00,65.75,65.78,65.71,65.71,17700.0,58.1073,58.1338,58.0719,58.0719,17700.0
2007-05-14 14:55:00,65.7,65.72,65.61,65.63,12500.0,58.0631,58.0807,57.9835,58.0012,12500.0
2007-05-14 15:00:00,65.63,65.77,65.59,65.77,28400.0,58.0012,58.1249,57.9658,58.1249,28400.0
2007-05-14 15:05:00,65.74,65.76,65.62,65.72,29500.0,58.0984,58.1161,57.9924,58.0807,29500.0
2007-05-14 15:10:00,65.67,65.69,65.64,65.67,8600.0,58.0366,58.0542,58.01,58.0366,8600.0
2007-05-14 15:15:00,65.66,65.69,65.65,65.65,9800.0,58.0277,58.0542,58.0189,58.0189,9800.0
2007-05-14 15:20:00,65.66,65.66,65.55,65.58,13700.0,58.0277,58.0277,57.9305,57.957,13700.0
2007-05-14 15:25:00,65.56,65.56,65.47,65.47,9000.0,57.9393,57.9393,57.8598,57.8598,9000.0
2007-05-14 15:30:00,65.48,65.55,65.48,65.53,10400.0,57.8686,57.9305,57.8686,57.9128,10400.0
2007-05-14 15:35:00,65.52,65.53,65.47,65.49,9100.0,57.904,57.9128,57.8598,57.8775,9100.0
2007-05-14 15:40:00,65.47,65.74,65.47,65.7,63900.0,57.8598,58.0984,57.8598,58.0631,63900.0
2007-05-14 15:45:00,65.69,65.7,65.66,65.66,43400.0,58.0542,58.0631,58.0277,58.0277,43400.0
2007-05-14 15:50:00,65.66,65.67,65.54,65.54,32100.0,58.0277,58.0366,57.9217,57.9217,32100.0
2007-05-14 15:55:00,65.55,65.62,65.49,65.62,40900.0,57.9305,57.9924,57.8775,57.9924,40900.0
2007-05-15 09:30:00,65.34,65.39,65.2,65.36,13600.0,57.7449,57.7891,57.6212,57.7626,13600.0
2007-05-15 09:35:00,65.37,65.37,65.12,65.27,11800.0,57.7714,57.7714,57.5505,57.683,11800.0
2007-05-15 09:40:00,65.28,65.4,65.21,65.33,19900.0,57.6919,57.7979,57.63,57.7361,19900.0
2007-05-15 09:45:00,65.33,65.33,65.2,65.28,5600.0,57.7361,57.7361,57.6212,57.6919,5600.0
2007-05-15 09:50:00,65.23,65.61,65.21,65.54,15300.0,57.6477,57.9835,57.63,57.9217,15300.0
2007-05-15 09:55:00,65.53,65.7,65.47,65.66,13600.0,57.9128,58.0631,57.8598,58.0277,13600.0
2007-05-15 10:00:00,65.66,65.75,65.52,65.7,23300.0,58.0277,58.1073,57.904,58.0631,23300.0
2007-05-15 10:05:00,65.72,65.77,65.65,65.73,16800.0,58.0807,58.1249,58.0189,58.0896,16800.0
2007-05-15 10:10:00,65.77,65.95,65.77,65.92,16200.0,58.1249,58.284,58.1249,58.2575,16200.0
2007-05-15 10:15:00,65.9,65.92,65.79,65.92,14200.0,58.2398,58.2575,58.1426,58.2575,14200.0
2007-05-15 10:20:00,65.93,65.93,65.84,65.92,11100.0,58.2663,58.2663,58.1868,58.2575,11100.0
2007-05-15 10:25:00,65.9,65.92,65.79,65.85,11900.0,58.2398,58.2575,58.1426,58.1956,11900.0
2007-05-15 10:30:00,65.85,65.85,65.66,65.7,15800.0,58.1956,58.1956,58.0277,58.0631,15800.0
2007-05-15 10:35:00,65.7,65.8,65.69,65.8,12400.0,58.0631,58.1514,58.0542,58.1514,12400.0
2007-05-15 10:40:00,65.78,65.84,65.78,65.84,6400.0,58.1338,58.1868,58.1338,58.1868,6400.0
2007-05-15 10:45:00,65.8,65.86,65.79,65.8,29500.0,58.1514,58.2045,58.1426,58.1514,29500.0
2007-05-15 10:50:00,65.81,65.83,65.78,65.79,12700.0,58.1603,58.178,58.1338,58.1426,12700.0
2007-05-15 10:55:00,65.79,65.8,65.59,65.59,7500.0,58.1426,58.1514,57.9658,57.9658,7500.0
2007-05-15 11:00:00,65.58,65.59,65.49,65.57,4500.0,57.957,57.9658,57.8775,57.9482,4500.0
2007-05-15 11:05:00,65.6,65.72,65.59,65.67,6100.0,57.9747,58.0807,57.9658,58.0366,6100.0
2007-05-15 11:10:00,65.7,65.86,65.68,65.84,13000.0,58.0631,58.2045,58.0454,58.1868,13000.0
2007-05-15 11:15:00,65.86,65.88,65.84,65.88,9000.0,58.2045,58.2221,58.1868,58.2221,9000.0
2007-05-15 11:20:00,65.88,65.9,65.87,65.88,8400.0,58.2221,58.2398,58.2133,58.2221,8400.0
2007-05-15 11:25:00,65.88,65.95,65.88,65.92,8700.0,58.2221,58.284,58.2221,58.2575,8700.0
2007-05-15 11:30:00,65.92,66.0,65.89,65.9,21500.0,58.2575,58.3282,58.231,58.2398,21500.0
2007-05-15 11:35:00,65.91,66.0,65.88,66.0,19100.0,58.2487,58.3282,58.2221,58.3282,19100.0
2007-05-15 11:40:00,66.0,66.06,65.97,66.03,27300.0,58.3282,58.3812,58.3017,58.3547,27300.0
2007-05-15 11:45:00,66.05,66.06,65.97,66.0,8100.0,58.3724,58.3812,58.3017,58.3282,8100.0
2007-05-15 11:50:00,66.01,66.01,65.86,65.96,26800.0,58.337,58.337,58.2045,58.2928,26800.0
2007-05-15 11:55:00,65.95,66.02,65.93,65.97,5600.0,58.284,58.3459,58.2663,58.3017,5600.0
2007-05-15 12:00:00,66.02,66.06,65.98,66.03,20000.0,58.3459,58.3812,58.3105,58.3547,20000.0
2007-05-15 12:05:00,66.03,66.03,65.99,66.01,9100.0,58.3547,58.3547,58.3194,58.337,9100.0
2007-05-15 12:10:00,66.01,66.2,66.01,66.2,19100.0,58.337,58.5049,58.337,58.5049,19100.0
2007-05-15 12:15:00,66.22,66.22,66.07,66.07,14000.0,58.5226,58.5226,58.3901,58.3901,14000.0
2007-05-15 12:20:00,66.1,66.21,66.08,66.17,14200.0,58.4166,58.5138,58.3989,58.4784,14200.0
2007-05-15 12:25:00,66.18,66.21,66.17,66.17,9600.0,58.4873,58.5138,58.4784,58.4784,9600.0
2007-05-15 12:30:00,66.17,66.2,66.15,66.18,8600.0,58.4784,58.5049,58.4608,58.4873,8600.0
2007-05-15 12:35:00,66.19,66.2,66.16,66.17,5200.0,58.4961,58.5049,58.4696,58.4784,5200.0
2007-05-15 12:40:00,66.17,66.18,66.15,66.16,8700.0,58.4784,58.4873,58.4608,58.4696,8700.0
2007-05-15 12:45:00,66.16,66.18,66.07,66.07,11000.0,58.4696,58.4873,58.3901,58.3901,11000.0
2007-05-15 12:50:00,66.07,66.1,66.04,66.08,9600.0,58.3901,58.4166,58.3635,58.3989,9600.0
2007-05-15 12:55:00,66.09,66.09,65.95,66.02,9100.0,58.4077,58.4077,58.284,58.3459,9100.0
2007-05-15 13:00:00,66.0,66.04,65.92,65.96,14800.0,58.3282,58.3635,58.2575,58.2928,14800.0
2007-05-15 13:05:00,65.96,66.06,65.96,65.97,10600.0,58.2928,58.3812,58.2928,58.3017,10600.0
2007-05-15 13:10:00,65.97,66.1,65.95,66.1,5500.0,58.3017,58.4166,58.284,58.4166,5500.0
2007-05-15 13:15:00,66.1,66.1,66.0,66.03,12000.0,58.4166,58.4166,58.3282,58.3547,12000.0
2007-05-15 13:20:00,66.04,66.05,65.99,65.99,7300.0,58.3635,58.3724,58.3194,58.3194,7300.0
2007-05-15 13:25:00,65.98,66.0,65.97,66.0,7300.0,58.3105,58.3282,58.3017,58.3282,7300.0
2007-05-15 13:30:00,65.98,66.07,65.97,66.03,14200.0,58.3105,58.3901,58.3017,58.3547,14200.0
2007-05-15 13:35:00,66.01,66.03,65.99,66.02,2100.0,58.337,58.3547,58.3194,58.3459,2100.0
2007-05-15 13:40:00,66.01,66.02,65.93,65.94,15800.0,58.337,58.3459,58.2663,58.2752,15800.0
2007-05-15 13:45:00,65.92,65.93,65.77,65.81,20900.0,58.2575,58.2663,58.1249,58.1603,20900.0
2007-05-15 13:50:00,65.79,65.92,65.77,65.86,9900.0,58.1426,58.2575,58.1249,58.2045,9900.0
2007-05-15 13:55:00,65.87,65.93,65.85,65.92,3100.0,58.2133,58.2663,58.1956,58.2575,3100.0
2007-05-15 14:00:00,65.9,65.9,65.83,65.86,8200.0,58.2398,58.2398,58.178,58.2045,8200.0
2007-05-15 14:05:00,65.84,65.94,65.84,65.92,8800.0,58.1868,58.2752,58.1868,58.2575,8800.0
2007-05-15 14:10:00,65.92,65.93,65.86,65.87,5500.0,58.2575,58.2663,58.2045,58.2133,5500.0
2007-05-15 14:15:00,65.85,65.86,65.76,65.78,13400.0,58.1956,58.2045,58.1161,58.1338,13400.0
2007-05-15 14:20:00,65.77,65.86,65.77,65.86,5600.0,58.1249,58.2045,58.1249,58.2045,5600.0
2007-05-15 14:25:00,65.86,65.86,65.76,65.76,10100.0,58.2045,58.2045,58.1161,58.1161,10100.0
2007-05-15 14:30:00,65.77,65.86,65.76,65.85,8400.0,58.1249,58.2045,58.1161,58.1956,8400.0
2007-05-15 14:35:00,65.84,65.88,65.71,65.71,21200.0,58.1868,58.2221,58.0719,58.0719,21200.0
2007-05-15 14:40:00,65.72,65.77,65.63,65.66,16900.0,58.0807,58.1249,58.0012,58.0277,16900.0
2007-05-15 14:45:00,65.6,65.65,65.59,65.62,6800.0,57.9747,58.0189,57.9658,57.9924,6800.0
2007-05-15 14:50:00,65.61,65.65,65.55,65.6,18000.0,57.9835,58.0189,57.9305,57.9747,18000.0
2007-05-15 14:55:00,65.6,65.61,65.45,65.5,17600.0,57.9747,57.9835,57.8421,57.8863,17600.0
2007-05-15 15:00:00,65.5,65.56,65.5,65.54,10100.0,57.8863,57.9393,57.8863,57.9217,10100.0
2007-05-15 15:05:00,65.53,65.61,65.53,65.61,32300.0,57.9128,57.9835,57.9128,57.9835,32300.0
2007-05-15 15:10:00,65.6,65.7,65.54,65.68,16100.0,57.9747,58.0631,57.9217,58.0454,16100.0
2007-05-15 15:15:00,65.69,65.71,65.59,65.65,12800.0,58.0542,58.0719,57.9658,58.0189,12800.0
2007-05-15 15:20:00,65.65,65.74,65.56,65.59,13100.0,58.0189,58.0984,57.9393,57.9658,13100.0
2007-05-15 15:25:00,65.59,65.73,65.57,65.71,17800.0,57.9658,58.0896,57.9482,58.0719,17800.0
2007-05-15 15:30:00,65.71,65.73,65.66,65.73,10900.0,58.0719,58.0896,58.0277,58.0896,10900.0
2007-05-15 15:35:00,65.73,65.87,65.73,65.79,22500.0,58.0896,58.2133,58.0896,58.1426,22500.0
2007-05-15 15:40:00,65.81,65.88,65.77,65.81,26200.0,58.1603,58.2221,58.1249,58.1603,26200.0
2007-05-15 15:45:00,65.81,65.81,65.66,65.68,24800.0,58.1603,58.1603,58.0277,58.0454,24800.0
2007-05-15 15:50:00,65.68,65.75,65.64,65.68,30800.0,58.0454,58.1073,58.01,58.0454,30800.0
2007-05-15 15:55:00,65.69,65.81,65.63,65.68,32100.0,58.0542,58.1603,58.0012,58.0454,32100.0
2007-05-16 09:30:00,65.87,65.87,65.76,65.8,6000.0,58.2133,58.2133,58.1161,58.1514,6000.0
2007-05-16 09:35:00,65.75,66.0,65.74,65.98,8700.0,58.1073,58.3282,58.0984,58.3105,8700.0
2007-05-16 09:40:00,65.97,66.0,65.88,65.88,15100.0,58.3017,58.3282,58.2221,58.2221,15100.0
2007-05-16 09:45:00,65.87,66.0,65.8,65.97,7100.0,58.2133,58.3282,58.1514,58.3017,7100.0
2007-05-16 09:50:00,65.92,66.16,65.92,66.12,12900.0,58.2575,58.4696,58.2575,58.4342,12900.0
2007-05-16 09:55:00,66.13,66.14,65.99,66.04,3700.0,58.4431,58.4519,58.3194,58.3635,3700.0
2007-05-16 10:00:00,66.01,66.11,66.01,66.08,5700.0,58.337,58.4254,58.337,58.3989,5700.0
2007-05-16 10:05:00,66.09,66.17,66.07,66.17,11500.0,58.4077,58.4784,58.3901,58.4784,11500.0
2007-05-16 10:10:00,66.17,66.26,66.15,66.19,20400.0,58.4784,58.558,58.4608,58.4961,20400.0
2007-05-16 10:15:00,66.17,66.17,65.96,66.01,27900.0,58.4784,58.4784,58.2928,58.337,27900.0
2007-05-16 10:20:00,66.0,66.09,65.97,66.07,13300.0,58.3282,58.4077,58.3017,58.3901,13300.0
2007-05-16 10:25:00,66.08,66.09,66.0,66.03,7800.0,58.3989,58.4077,58.3282,58.3547,7800.0
2007-05-16 10:30:00,66.01,66.06,66.01,66.01,6200.0,58.337,58.3812,58.337,58.337,6200.0
2007-05-16 10:35:00,66.01,66.02,65.9,66.02,17900.0,58.337,58.3459,58.2398,58.3459,17900.0
2007-05-16 10:40:00,66.04,66.16,66.02,66.1,6700.0,58.3635,58.4696,58.3459,58.4166,6700.0
2007-05-16 10:45:00,66.13,66.13,66.04,66.09,5600.0,58.4431,58.4431,58.3635,58.4077,5600.0
2007-05-16 10:50:00,66.09,66.1,65.97,65.98,2600.0,58.4077,58.4166,58.3017,58.3105,2600.0
2007-05-16 10:55:00,65.95,65.97,65.91,65.92,5600.0,58.284,58.3017,58.2487,58.2575,5600.0
2007-05-16 11:00:00,65.93,65.93,65.81,65.81,18700.0,58.2663,58.2663,58.1603,58.1603,18700.0
2007-05-16 11:05:00,65.8,65.8,65.58,65.59,15100.0,58.1514,58.1514,57.957,57.9658,15100.0
2007-05-16 11:10:00,65.59,65.63,65.57,65.59,7300.0,57.9658,58.0012,57.9482,57.9658,7300.0
2007-05-16 11:15:00,65.61,65.67,65.6,65.66,4400.0,57.9835,58.0366,57.9747,58.0277,4400.0
2007-05-16 11:20:00,65.67,65.73,65.65,65.73,3400.0,58.0366,58.0896,58.0189,58.0896,3400.0
2007-05-16 11:25:00,65.71,65.74,65.64,65.66,2800.0,58.0719,58.0984,58.01,58.0277,2800.0
2007-05-16 11:30:00,65.67,65.72,65.66,65.66,5300.0,58.0366,58.0807,58.0277,58.0277,5300.0
2007-05-16 11:35:00,65.67,65.82,65.66,65.71,19500.0,58.0366,58.1691,58.0277,58.0719,19500.0
2007-05-16 11:40:00,65.7,65.73,65.66,65.72,27500.0,58.0631,58.0896,58.0277,58.0807,27500.0
2007-05-16 11:45:00,65.73,65.81,65.7,65.7,18100.0,58.0896,58.1603,58.0631,58.0631,18100.0
2007-05-16 11:50:00,65.7,65.73,65.68,65.72,3200.0,58.0631,58.0896,58.0454,58.0807,3200.0
2007-05-16 11:55:00,65.73,65.76,65.71,65.72,7900.0,58.0896,58.1161,58.0719,58.0807,7900.0
2007-05-16 12:00:00,65.72,65.72,65.66,65.69,12500.0,58.0807,58.0807,58.0277,58.0542,12500.0
2007-05-16 12:05:00,65.69,65.7,65.58,65.65,14400.0,58.0542,58.0631,57.957,58.0189,14400.0
2007-05-16 12:10:00,65.65,65.7,65.65,65.66,2800.0,58.0189,58.0631,58.0189,58.0277,2800.0
2007-05-16 12:15:00,65.66,65.66,65.6,65.6,15200.0,58.0277,58.0277,57.9747,57.9747,15200.0
2007-05-16 12:20:00,65.6,65.63,65.57,65.61,8000.0,57.9747,58.0012,57.9482,57.9835,8000.0
2007-05-16 12:25:00,65.61,65.65,65.58,65.65,3800.0,57.9835,58.0189,57.957,58.0189,3800.0
2007-05-16 12:30:00,65.62,65.65,65.61,65.64,3300.0,57.9924,58.0189,57.9835,58.01,3300.0
2007-05-16 12:35:00,65.64,65.65,65.61,65.63,2600.0,58.01,58.0189,57.9835,58.0012,2600.0
2007-05-16 12:40:00,65.62,65.63,65.52,65.56,6500.0,57.9924,58.0012,57.904,57.9393,6500.0
2007-05-16 12:45:00,65.55,65.6,65.52,65.6,3100.0,57.9305,57.9747,57.904,57.9747,3100.0
2007-05-16 12:50:00,65.6,65.63,65.56,65.63,2300.0,57.9747,58.0012,57.9393,58.0012,2300.0
2007-05-16 12:55:00,65.64,65.69,65.6,65.69,3400.0,58.01,58.0542,57.9747,58.0542,3400.0
2007-05-16 13:00:00,65.67,65.71,65.62,65.62,5400.0,58.0366,58.0719,57.9924,57.9924,5400.0
2007-05-16 13:05:00,65.65,65.65,65.6,65.64,1700.0,58.0189,58.0189,57.9747,58.01,1700.0
2007-05-16 13:10:00,65.64,65.65,65.6,65.65,3200.0,58.01,58.0189,57.9747,58.0189,3200.0
2007-05-16 13:15:00,65.64,65.69,65.57,65.66,24400.0,58.01,58.0542,57.9482,58.0277,24400.0
2007-05-16 13:20:00,65.71,65.77,65.71,65.77,4000.0,58.0719,58.1249,58.0719,58.1249,4000.0
2007-05-16 13:25:00,65.77,65.77,65.74,65.76,5000.0,58.1249,58.1249,58.0984,58.1161,5000.0
2007-05-16 13:30:00,65.76,65.77,65.75,65.77,4800.0,58.1161,58.1249,58.1073,58.1249,4800.0
2007-05-16 13:35:00,65.77,65.81,65.75,65.81,3400.0,58.1249,58.1603,58.1073,58.1603,3400.0
2007-05-16 13:40:00,65.81,65.87,65.77,65.83,5600.0,58.1603,58.2133,58.1249,58.178,5600.0
2007-05-16 13:45:00,65.84,65.84,65.71,65.74,9000.0,58.1868,58.1868,58.0719,58.0984,9000.0
2007-05-16 13:50:00,65.74,65.75,65.68,65.7,6600.0,58.0984,58.1073,58.0454,58.0631,6600.0
2007-05-16 13:55:00,65.7,65.71,65.65,65.71,4500.0,58.0631,58.0719,58.0189,58.0719,4500.0
2007-05-16 14:00:00,65.71,65.73,65.66,65.69,3100.0,58.0719,58.0896,58.0277,58.0542,3100.0
2007-05-16 14:05:00,65.73,65.75,65.72,65.75,4200.0,58.0896,58.1073,58.0807,58.1073,4200.0
2007-05-16 14:10:00,65.75,65.75,65.73,65.75,8000.0,58.1073,58.1073,58.0896,58.1073,8000.0
2007-05-16 14:15:00,65.74,65.77,65.73,65.75,4700.0,58.0984,58.1249,58.0896,58.1073,4700.0
2007-05-16 14:20:00,65.75,65.75,65.7,65.75,3200.0,58.1073,58.1073,58.0631,58.1073,3200.0
2007-05-16 14:25:00,65.71,65.74,65.64,65.72,4000.0,58.0719,58.0984,58.01,58.0807,4000.0
2007-05-16 14:30:00,65.74,65.79,65.71,65.71,4600.0,58.0984,58.1426,58.0719,58.0719,4600.0
2007-05-16 14:35:00,65.71,65.74,65.7,65.72,2200.0,58.0719,58.0984,58.0631,58.0807,2200.0
2007-05-16 14:40:00,65.74,65.77,65.71,65.77,5300.0,58.0984,58.1249,58.0719,58.1249,5300.0
2007-05-16 14:45:00,65.77,65.8,65.75,65.78,8100.0,58.1249,58.1514,58.1073,58.1338,8100.0
2007-05-16 14:50:00,65.75,65.78,65.74,65.78,2400.0,58.1073,58.1338,58.0984,58.1338,2400.0
2007-05-16 14:55:00,65.78,65.83,65.77,65.8,5300.0,58.1338,58.178,58.1249,58.1514,5300.0
2007-05-16 15:00:00,65.83,65.86,65.75,65.79,18800.0,58.178,58.2045,58.1073,58.1426,18800.0
2007-05-16 15:05:00,65.79,65.82,65.78,65.82,6600.0,58.1426,58.1691,58.1338,58.1691,6600.0
2007-05-16 15:10:00,65.81,65.82,65.77,65.8,5300.0,58.1603,58.1691,58.1249,58.1514,5300.0
2007-05-16 15:15:00,65.8,65.82,65.77,65.79,9900.0,58.1514,58.1691,58.1249,58.1426,9900.0
2007-05-16 15:20:00,65.79,65.83,65.76,65.83,4900.0,58.1426,58.178,58.1161,58.178,4900.0
2007-05-16 15:25:00,65.82,65.84,65.76,65.76,4700.0,58.1691,58.1868,58.1161,58.1161,4700.0
2007-05-16 15:30:00,65.76,65.82,65.76,65.81,10000.0,58.1161,58.1691,58.1161,58.1603,10000.0
2007-05-16 15:35:00,65.8,65.81,65.73,65.74,17200.0,58.1514,58.1603,58.0896,58.0984,17200.0
2007-05-16 15:40:00,65.73,65.84,65.73,65.82,25400.0,58.0896,58.1868,58.0896,58.1691,25400.0
2007-05-16 15:45:00,65.82,65.85,65.82,65.82,20900.0,58.1691,58.1956,58.1691,58.1691,20900.0
2007-05-16 15:50:00,65.82,65.83,65.75,65.77,34700.0,58.1691,58.178,58.1073,58.1249,34700.0
2007-05-16 15:55:00,65.76,65.83,65.76,65.78,31200.0,58.1161,58.178,58.1161,58.1338,31200.0
2007-05-17 09:30:00,65.76,65.78,65.28,65.29,16700.0,58.1161,58.1338,57.6919,57.7007,16700.0
2007-05-17 09:35:00,65.29,65.34,64.82,65.11,45300.0,57.7007,57.7449,57.2854,57.5416,45300.0
2007-05-17 09:40:00,65.14,65.31,65.01,65.08,22400.0,57.5682,57.7184,57.4533,57.5151,22400.0
2007-05-17 09:45:00,65.11,65.3,65.11,65.3,23400.0,57.5416,57.7096,57.5416,57.7096,23400.0
2007-05-17 09:50:00,65.28,65.36,65.28,65.3,49200.0,57.6919,57.7626,57.6919,57.7096,49200.0
2007-05-17 09:55:00,65.3,65.46,65.29,65.46,11600.0,57.7096,57.851,57.7007,57.851,11600.0
2007-05-17 10:00:00,65.43,65.43,65.3,65.39,22100.0,57.8244,57.8244,57.7096,57.7891,22100.0
2007-05-17 10:05:00,65.39,65.42,65.28,65.34,20100.0,57.7891,57.8156,57.6919,57.7449,20100.0
2007-05-17 10:10:00,65.38,65.38,65.27,65.29,27200.0,57.7803,57.7803,57.683,57.7007,27200.0
2007-05-17 10:15:00,65.29,65.49,65.29,65.45,14100.0,57.7007,57.8775,57.7007,57.8421,14100.0
2007-05-17 10:20:00,65.45,65.45,65.37,65.41,6600.0,57.8421,57.8421,57.7714,57.8068,6600.0
2007-05-17 10:25:00,65.41,65.67,65.41,65.66,8900.0,57.8068,58.0366,57.8068,58.0277,8900.0
2007-05-17 10:30:00,65.67,65.72,65.67,65.67,9800.0,58.0366,58.0807,58.0366,58.0366,9800.0
2007-05-17 10:35:00,65.67,65.7,65.56,65.6,18400.0,58.0366,58.0631,57.9393,57.9747,18400.0
2007-05-17 10:40:00,65.59,65.75,65.59,65.75,13100.0,57.9658,58.1073,57.9658,58.1073,13100.0
2007-05-17 10:45:00,65.73,65.92,65.73,65.92,20300.0,58.0896,58.2575,58.0896,58.2575,20300.0
2007-05-17 10:50:00,65.93,66.08,65.91,65.92,26800.0,58.2663,58.3989,58.2487,58.2575,26800.0
2007-05-17 10:55:00,65.91,66.0,65.86,66.0,16100.0,58.2487,58.3282,58.2045,58.3282,16100.0
2007-05-17 11:00:00,66.01,66.16,66.01,66.08,21300.0,58.337,58.4696,58.337,58.3989,21300.0
2007-05-17 11:05:00,66.07,66.11,66.02,66.02,5300.0,58.3901,58.4254,58.3459,58.3459,5300.0
2007-05-17 11:10:00,66.01,66.01,65.92,65.99,13000.0,58.337,58.337,58.2575,58.3194,13000.0
2007-05-17 11:15:00,65.99,66.01,65.96,65.96,6500.0,58.3194,58.337,58.2928,58.2928,6500.0
2007-05-17 11:20:00,65.96,66.06,65.94,66.06,18100.0,58.2928,58.3812,58.2752,58.3812,18100.0
2007-05-17 11:25:00,66.05,66.06,66.0,66.03,13200.0,58.3724,58.3812,58.3282,58.3547,13200.0
2007-05-17 11:30:00,66.02,66.15,66.01,66.14,28600.0,58.3459,58.4608,58.337,58.4519,28600.0
2007-05-17 11:35:00,66.15,66.16,66.08,66.09,10800.0,58.4608,58.4696,58.3989,58.4077,10800.0
2007-05-17 11:40:00,66.09,66.15,66.03,66.09,21500.0,58.4077,58.4608,58.3547,58.4077,21500.0
2007-05-17 11:45:00,66.11,66.21,66.1,66.16,19400.0,58.4254,58.5138,58.4166,58.4696,19400.0
2007-05-17 11:50:00,66.19,66.19,65.94,65.96,31300.0,58.4961,58.4961,58.2752,58.2928,31300.0
2007-05-17 11:55:00,65.96,66.0,65.95,65.96,20100.0,58.2928,58.3282,58.284,58.2928,20100.0
2007-05-17 12:00:00,65.95,65.95,65.81,65.81,15800.0,58.284,58.284,58.1603,58.1603,15800.0
2007-05-17 12:05:00,65.8,65.95,65.8,65.92,9700.0,58.1514,58.284,58.1514,58.2575,9700.0
2007-05-17 12:10:00,65.91,65.91,65.78,65.82,12500.0,58.2487,58.2487,58.1338,58.1691,12500.0
2007-05-17 12:15:00,65.8,65.81,65.69,65.7,4300.0,58.1514,58.1603,58.0542,58.0631,4300.0
2007-05-17 12:20:00,65.69,65.69,65.6,65.64,9300.0,58.0542,58.0542,57.9747,58.01,9300.0
2007-05-17 12:25:00,65.67,65.69,65.64,65.66,2000.0,58.0366,58.0542,58.01,58.0277,2000.0
2007-05-17 12:30:00,65.64,65.69,65.6,65.6,12200.0,58.01,58.0542,57.9747,57.9747,12200.0
2007-05-17 12:35:00,65.61,65.64,65.52,65.64,11500.0,57.9835,58.01,57.904,58.01,11500.0
2007-05-17 12:40:00,65.64,65.65,65.64,65.64,1300.0,58.01,58.0189,58.01,58.01,1300.0
2007-05-17 12:45:00,65.64,65.69,65.64,65.66,4000.0,58.01,58.0542,58.01,58.0277,4000.0
2007-05-17 12:50:00,65.66,65.7,65.66,65.69,2600.0,58.0277,58.0631,58.0277,58.0542,2600.0
2007-05-17 12:55:00,65.67,65.67,65.57,65.58,6900.0,58.0366,58.0366,57.9482,57.957,6900.0
2007-05-17 13:00:00,65.57,65.58,65.53,65.55,8100.0,57.9482,57.957,57.9128,57.9305,8100.0
2007-05-17 13:05:00,65.55,65.63,65.55,65.61,2800.0,57.9305,58.0012,57.9305,57.9835,2800.0
2007-05-17 13:10:00,65.62,65.68,65.59,65.68,4900.0,57.9924,58.0454,57.9658,58.0454,4900.0
2007-05-17 13:15:00,65.67,65.67,65.61,65.61,4400.0,58.0366,58.0366,57.9835,57.9835,4400.0
2007-05-17 13:20:00,65.61,65.66,65.6,65.66,4400.0,57.9835,58.0277,57.9747,58.0277,4400.0
2007-05-17 13:25:00,65.64,65.68,65.64,65.65,7100.0,58.01,58.0454,58.01,58.0189,7100.0
2007-05-17 13:30:00,65.64,65.7,65.61,65.7,12000.0,58.01,58.0631,57.9835,58.0631,12000.0
2007-05-17 13:35:00,65.7,65.7,65.61,65.62,9300.0,58.0631,58.0631,57.9835,57.9924,9300.0
2007-05-17 13:40:00,65.64,65.65,65.62,65.65,1500.0,58.01,58.0189,57.9924,58.0189,1500.0
2007-05-17 13:45:00,65.66,65.67,65.63,65.67,2100.0,58.0277,58.0366,58.0012,58.0366,2100.0
2007-05-17 13:50:00,65.64,65.65,65.6,65.64,5400.0,58.01,58.0189,57.9747,58.01,5400.0
2007-05-17 13:55:00,65.66,65.66,65.6,65.64,2800.0,58.0277,58.0277,57.9747,58.01,2800.0
2007-05-17 14:00:00,65.65,65.66,65.62,65.66,5800.0,58.0189,58.0277,57.9924,58.0277,5800.0
2007-05-17 14:05:00,65.66,65.67,65.65,65.67,4200.0,58.0277,58.0366,58.0189,58.0366,4200.0
2007-05-17 14:10:00,65.66,65.67,65.64,65.67,3800.0,58.0277,58.0366,58.01,58.0366,3800.0
2007-05-17 14:15:00,65.68,65.74,65.68,65.74,6500.0,58.0454,58.0984,58.0454,58.0984,6500.0
2007-05-17 14:20:00,65.74,65.76,65.68,65.68,6700.0,58.0984,58.1161,58.0454,58.0454,6700.0
2007-05-17 14:25:00,65.69,65.69,65.64,65.66,3400.0,58.0542,58.0542,58.01,58.0277,3400.0
2007-05-17 14:30:00,65.66,65.68,65.65,65.66,5500.0,58.0277,58.0454,58.0189,58.0277,5500.0
2007-05-17 14:35:00,65.64,65.64,65.59,65.61,7700.0,58.01,58.01,57.9658,57.9835,7700.0
2007-05-17 14:40:00,65.6,65.61,65.5,65.5,29400.0,57.9747,57.9835,57.8863,57.8863,29400.0
2007-05-17 14:45:00,65.49,65.57,65.48,65.56,17700.0,57.8775,57.9482,57.8686,57.9393,17700.0
2007-05-17 14:50:00,65.56,65.59,65.54,65.59,9400.0,57.9393,57.9658,57.9217,57.9658,9400.0
2007-05-17 14:55:00,65.61,65.66,65.56,65.66,11200.0,57.9835,58.0277,57.9393,58.0277,11200.0
2007-05-17 15:00:00,65.63,65.69,65.59,65.67,13400.0,58.0012,58.0542,57.9658,58.0366,13400.0
2007-05-17 15:05:00,65.67,65.67,65.57,65.57,17900.0,58.0366,58.0366,57.9482,57.9482,17900.0
2007-05-17 15:10:00,65.59,65.63,65.55,65.57,11100.0,57.9658,58.0012,57.9305,57.9482,11100.0
2007-05-17 15:15:00,65.57,65.62,65.57,65.61,5500.0,57.9482,57.9924,57.9482,57.9835,5500.0
2007-05-17 15:20:00,65.61,65.61,65.51,65.55,11200.0,57.9835,57.9835,57.8951,57.9305,11200.0
2007-05-17 15:25:00,65.55,65.6,65.49,65.49,16000.0,57.9305,57.9747,57.8775,57.8775,16000.0
2007-05-17 15:30:00,65.49,65.56,65.48,65.52,21800.0,57.8775,57.9393,57.8686,57.904,21800.0
2007-05-17 15:35:00,65.53,65.54,65.46,65.47,23300.0,57.9128,57.9217,57.851,57.8598,23300.0
2007-05-17 15:40:00,65.48,65.49,65.39,65.44,25200.0,57.8686,57.8775,57.7891,57.8333,25200.0
2007-05-17 15:45:00,65.44,65.51,65.43,65.46,28700.0,57.8333,57.8951,57.8244,57.851,28700.0
2007-05-17 15:50:00,65.45,65.53,65.42,65.49,36300.0,57.8421,57.9128,57.8156,57.8775,36300.0
2007-05-17 15:55:00,65.49,65.49,65.37,65.39,34100.0,57.8775,57.8775,57.7714,57.7891,34100.0
2007-05-18 09:30:00,65.45,65.57,64.96,64.98,133200.0,57.8421,57.9482,57.4091,57.4268,133200.0
2007-05-18 09:35:00,64.97,64.97,64.25,64.78,53300.0,57.4179,57.4179,56.7816,57.25,53300.0
2007-05-18 09:40:00,64.77,64.81,64.66,64.73,21200.0,57.2412,57.2765,57.144,57.2058,21200.0
2007-05-18 09:45:00,64.71,64.75,64.67,64.7,21600.0,57.1881,57.2235,57.1528,57.1793,21600.0
2007-05-18 09:50:00,64.7,64.93,64.7,64.9,22100.0,57.1793,57.3826,57.1793,57.3561,22100.0
2007-05-18 09:55:00,64.9,64.91,64.81,64.84,14200.0,57.3561,57.3649,57.2765,57.303,14200.0
2007-05-18 10:00:00,64.84,65.01,64.82,64.82,33100.0,57.303,57.4533,57.2854,57.2854,33100.0
2007-05-18 10:05:00,64.79,64.86,64.76,64.84,9200.0,57.2588,57.3207,57.2323,57.303,9200.0
2007-05-18 10:10:00,64.83,64.98,64.8,64.96,11200.0,57.2942,57.4268,57.2677,57.4091,11200.0
2007-05-18 10:15:00,64.97,65.01,64.81,64.81,33800.0,57.4179,57.4533,57.2765,57.2765,33800.0
2007-05-18 10:20:00,64.82,64.82,64.66,64.66,23600.0,57.2854,57.2854,57.144,57.144,23600.0
2007-05-18 10:25:00,64.66,64.83,64.6,64.83,13900.0,57.144,57.2942,57.0909,57.2942,13900.0
2007-05-18 10:30:00,64.82,64.96,64.72,64.77,27000.0,57.2854,57.4091,57.197,57.2412,27000.0
2007-05-18 10:35:00,64.77,64.98,64.75,64.98,9600.0,57.2412,57.4268,57.2235,57.4268,9600.0
2007-05-18 10:40:00,64.97,65.01,64.92,64.98,17800.0,57.4179,57.4533,57.3737,57.4268,17800.0
2007-05-18 10:45:00,64.97,64.98,64.66,64.66,19800.0,57.4179,57.4268,57.144,57.144,19800.0
2007-05-18 10:50:00,64.65,64.65,64.51,64.6,14400.0,57.1351,57.1351,57.0114,57.0909,14400.0
2007-05-18 10:55:00,64.56,64.67,64.56,64.67,7100.0,57.0556,57.1528,57.0556,57.1528,7100.0
2007-05-18 11:00:00,64.67,64.75,64.62,64.73,18600.0,57.1528,57.2235,57.1086,57.2058,18600.0
2007-05-18 11:05:00,64.74,64.74,64.6,64.63,14800.0,57.2147,57.2147,57.0909,57.1174,14800.0
2007-05-18 11:10:00,64.62,64.62,64.55,64.58,8000.0,57.1086,57.1086,57.0467,57.0733,8000.0
2007-05-18 11:15:00,64.58,64.6,64.55,64.57,4800.0,57.0733,57.0909,57.0467,57.0644,4800.0
2007-05-18 11:20:00,64.57,64.78,64.57,64.77,12400.0,57.0644,57.25,57.0644,57.2412,12400.0
2007-05-18 11:25:00,64.77,64.78,64.69,64.7,8200.0,57.2412,57.25,57.1705,57.1793,8200.0
2007-05-18 11:30:00,64.69,64.81,64.69,64.78,7000.0,57.1705,57.2765,57.1705,57.25,7000.0
2007-05-18 11:35:00,64.78,64.78,64.69,64.72,11300.0,57.25,57.25,57.1705,57.197,11300.0
2007-05-18 11:40:00,64.72,64.84,64.72,64.83,7200.0,57.197,57.303,57.197,57.2942,7200.0
2007-05-18 11:45:00,64.83,64.84,64.8,64.84,4000.0,57.2942,57.303,57.2677,57.303,4000.0
2007-05-18 11:50:00,64.84,64.87,64.83,64.87,11800.0,57.303,57.3295,57.2942,57.3295,11800.0
2007-05-18 11:55:00,64.87,64.87,64.84,64.87,6100.0,57.3295,57.3295,57.303,57.3295,6100.0
2007-05-18 12:00:00,64.87,64.92,64.86,64.92,10200.0,57.3295,57.3737,57.3207,57.3737,10200.0
2007-05-18 12:05:00,64.92,64.93,64.91,64.92,8100.0,57.3737,57.3826,57.3649,57.3737,8100.0
2007-05-18 12:10:00,64.93,64.94,64.86,64.92,20400.0,57.3826,57.3914,57.3207,57.3737,20400.0
2007-05-18 12:15:00,64.91,64.96,64.74,64.75,53500.0,57.3649,57.4091,57.2147,57.2235,53500.0
2007-05-18 12:20:00,64.75,64.91,64.74,64.9,19400.0,57.2235,57.3649,57.2147,57.3561,19400.0
2007-05-18 12:25:00,64.9,64.9,64.73,64.77,10600.0,57.3561,57.3561,57.2058,57.2412,10600.0
2007-05-18 12:30:00,64.78,64.8,64.76,64.8,8500.0,57.25,57.2677,57.2323,57.2677,8500.0
2007-05-18 12:35:00,64.81,64.88,64.8,64.88,4300.0,57.2765,57.3384,57.2677,57.3384,4300.0
2007-05-18 12:40:00,64.88,65.0,64.86,64.94,12600.0,57.3384,57.4444,57.3207,57.3914,12600.0
2007-05-18 12:45:00,64.95,64.95,64.84,64.84,9500.0,57.4002,57.4002,57.303,57.303,9500.0
2007-05-18 12:50:00,64.85,64.91,64.85,64.88,6700.0,57.3119,57.3649,57.3119,57.3384,6700.0
2007-05-18 12:55:00,64.86,64.86,64.79,64.85,6800.0,57.3207,57.3207,57.2588,57.3119,6800.0
2007-05-18 13:00:00,64.86,64.86,64.7,64.7,13300.0,57.3207,57.3207,57.1793,57.1793,13300.0
2007-05-18 13:05:00,64.7,64.73,64.69,64.73,4900.0,57.1793,57.2058,57.1705,57.2058,4900.0
2007-05-18 13:10:00,64.73,64.8,64.72,64.79,3600.0,57.2058,57.2677,57.197,57.2588,3600.0
2007-05-18 13:15:00,64.8,64.81,64.75,64.75,4300.0,57.2677,57.2765,57.2235,57.2235,4300.0
2007-05-18 13:20:00,64.76,64.76,64.72,64.73,7300.0,57.2323,57.2323,57.197,57.2058,7300.0
2007-05-18 13:25:00,64.73,64.85,64.73,64.85,6200.0,57.2058,57.3119,57.2058,57.3119,6200.0
2007-05-18 13:30:00,64.86,64.92,64.86,64.87,7100.0,57.3207,57.3737,57.3207,57.3295,7100.0
2007-05-18 13:35:00,64.88,64.88,64.73,64.73,15600.0,57.3384,57.3384,57.2058,57.2058,15600.0
2007-05-18 13:40:00,64.72,64.91,64.72,64.91,18000.0,57.197,57.3649,57.197,57.3649,18000.0
2007-05-18 13:45:00,64.91,64.97,64.91,64.94,8000.0,57.3649,57.4179,57.3649,57.3914,8000.0
2007-05-18 13:50:00,64.95,64.97,64.94,64.97,3000.0,57.4002,57.4179,57.3914,57.4179,3000.0
2007-05-18 13:55:00,64.97,64.97,64.82,64.95,32000.0,57.4179,57.4179,57.2854,57.4002,32000.0
2007-05-18 14:00:00,64.95,65.01,64.93,65.0,7500.0,57.4002,57.4533,57.3826,57.4444,7500.0
2007-05-18 14:05:00,65.0,65.11,65.0,65.1,24700.0,57.4444,57.5416,57.4444,57.5328,24700.0
2007-05-18 14:10:00,65.1,65.11,65.09,65.1,3900.0,57.5328,57.5416,57.524,57.5328,3900.0
2007-05-18 14:15:00,65.11,65.23,65.11,65.22,16500.0,57.5416,57.6477,57.5416,57.6389,16500.0
2007-05-18 14:20:00,65.22,65.26,65.18,65.19,5300.0,57.6389,57.6742,57.6035,57.6123,5300.0
2007-05-18 14:25:00,65.19,65.19,65.04,65.04,11300.0,57.6123,57.6123,57.4798,57.4798,11300.0
2007-05-18 14:30:00,65.05,65.06,64.89,64.95,12700.0,57.4886,57.4975,57.3472,57.4002,12700.0
2007-05-18 14:35:00,64.93,64.94,64.88,64.9,7600.0,57.3826,57.3914,57.3384,57.3561,7600.0
2007-05-18 14:40:00,64.89,64.9,64.83,64.83,6900.0,57.3472,57.3561,57.2942,57.2942,6900.0
2007-05-18 14:45:00,64.82,64.87,64.81,64.84,4500.0,57.2854,57.3295,57.2765,57.303,4500.0
2007-05-18 14:50:00,64.83,64.87,64.82,64.85,5600.0,57.2942,57.3295,57.2854,57.3119,5600.0
2007-05-18 14:55:00,64.85,64.94,64.85,64.86,7800.0,57.3119,57.3914,57.3119,57.3207,7800.0
2007-05-18 15:00:00,64.87,64.92,64.87,64.91,6200.0,57.3295,57.3737,57.3295,57.3649,6200.0
2007-05-18 15:05:00,64.9,64.9,64.79,64.79,7300.0,57.3561,57.3561,57.2588,57.2588,7300.0
2007-05-18 15:10:00,64.79,64.88,64.78,64.88,12000.0,57.2588,57.3384,57.25,57.3384,12000.0
2007-05-18 15:15:00,64.88,64.89,64.83,64.86,7100.0,57.3384,57.3472,57.2942,57.3207,7100.0
2007-05-18 15:20:00,64.85,64.89,64.84,64.84,12500.0,57.3119,57.3472,57.303,57.303,12500.0
2007-05-18 15:25:00,64.83,64.86,64.83,64.86,5800.0,57.2942,57.3207,57.2942,57.3207,5800.0
2007-05-18 15:30:00,64.86,64.89,64.85,64.86,13300.0,57.3207,57.3472,57.3119,57.3207,13300.0
2007-05-18 15:35:00,64.86,64.9,64.82,64.86,19400.0,57.3207,57.3561,57.2854,57.3207,19400.0
2007-05-18 15:40:00,64.86,64.93,64.86,64.87,45500.0,57.3207,57.3826,57.3207,57.3295,45500.0
2007-05-18 15:45:00,64.86,64.89,64.83,64.84,37500.0,57.3207,57.3472,57.2942,57.303,37500.0
2007-05-18 15:50:00,64.83,64.85,64.82,64.85,27800.0,57.2942,57.3119,57.2854,57.3119,27800.0
2007-05-18 15:55:00,64.85,64.89,64.78,64.89,48000.0,57.3119,57.3472,57.25,57.3472,48000.0
2007-05-21 09:30:00,64.64,64.7,64.54,64.58,23200.0,57.1263,57.1793,57.0379,57.0733,23200.0
2007-05-21 09:35:00,64.59,64.63,64.35,64.37,9500.0,57.0821,57.1174,56.87,56.8877,9500.0
2007-05-21 09:40:00,64.37,64.62,64.35,64.43,11900.0,56.8877,57.1086,56.87,56.9407,11900.0
2007-05-21 09:45:00,64.42,64.42,64.14,64.2,63700.0,56.9319,56.9319,56.6844,56.7374,63700.0
2007-05-21 09:50:00,64.2,64.24,64.18,64.24,43000.0,56.7374,56.7728,56.7197,56.7728,43000.0
2007-05-21 09:55:00,64.22,64.26,64.17,64.22,13700.0,56.7551,56.7904,56.7109,56.7551,13700.0
2007-05-21 10:00:00,64.19,64.22,64.16,64.18,14000.0,56.7286,56.7551,56.7021,56.7197,14000.0
2007-05-21 10:05:00,64.18,64.18,64.08,64.11,16300.0,56.7197,56.7197,56.6314,56.6579,16300.0
2007-05-21 10:10:00,64.11,64.16,64.1,64.1,15000.0,56.6579,56.7021,56.649,56.649,15000.0
2007-05-21 10:15:00,64.09,64.13,64.09,64.11,18000.0,56.6402,56.6756,56.6402,56.6579,18000.0
2007-05-21 10:20:00,64.09,64.1,64.08,64.09,7600.0,56.6402,56.649,56.6314,56.6402,7600.0
2007-05-21 10:25:00,64.1,64.17,64.08,64.08,10000.0,56.649,56.7109,56.6314,56.6314,10000.0
2007-05-21 10:30:00,64.1,64.18,64.09,64.18,24400.0,56.649,56.7197,56.6402,56.7197,24400.0
2007-05-21 10:35:00,64.17,64.28,64.17,64.25,9400.0,56.7109,56.8081,56.7109,56.7816,9400.0
2007-05-21 10:40:00,64.23,64.31,64.23,64.31,4800.0,56.7639,56.8346,56.7639,56.8346,4800.0
2007-05-21 10:45:00,64.31,64.31,64.21,64.21,14300.0,56.8346,56.8346,56.7463,56.7463,14300.0
2007-05-21 10:50:00,64.2,64.2,64.17,64.17,8200.0,56.7374,56.7374,56.7109,56.7109,8200.0
2007-05-21 10:55:00,64.17,64.25,64.15,64.22,11500.0,56.7109,56.7816,56.6932,56.7551,11500.0
2007-05-21 11:00:00,64.22,64.24,64.13,64.2,19100.0,56.7551,56.7728,56.6756,56.7374,19100.0
2007-05-21 11:05:00,64.19,64.26,64.19,64.22,12400.0,56.7286,56.7904,56.7286,56.7551,12400.0
2007-05-21 11:10:00,64.22,64.34,64.22,64.32,6900.0,56.7551,56.8611,56.7551,56.8435,6900.0
2007-05-21 11:15:00,64.33,64.33,64.29,64.3,7800.0,56.8523,56.8523,56.817,56.8258,7800.0
2007-05-21 11:20:00,64.3,64.37,64.3,64.36,8800.0,56.8258,56.8877,56.8258,56.8788,8800.0
2007-05-21 11:25:00,64.37,64.38,64.26,64.27,11600.0,56.8877,56.8965,56.7904,56.7993,11600.0
2007-05-21 11:30:00,64.26,64.29,64.23,64.29,27400.0,56.7904,56.817,56.7639,56.817,27400.0
2007-05-21 11:35:00,64.3,64.33,64.3,64.33,5600.0,56.8258,56.8523,56.8258,56.8523,5600.0
2007-05-21 11:40:00,64.33,64.37,64.33,64.36,4900.0,56.8523,56.8877,56.8523,56.8788,4900.0
2007-05-21 11:45:00,64.37,64.39,64.37,64.38,8200.0,56.8877,56.9053,56.8877,56.8965,8200.0
2007-05-21 11:50:00,64.38,64.39,64.33,64.37,16000.0,56.8965,56.9053,56.8523,56.8877,16000.0
2007-05-21 11:55:00,64.34,64.37,64.3,64.36,19000.0,56.8611,56.8877,56.8258,56.8788,19000.0
2007-05-21 12:00:00,64.36,64.37,64.3,64.3,7400.0,56.8788,56.8877,56.8258,56.8258,7400.0
2007-05-21 12:05:00,64.31,64.35,64.31,64.34,9800.0,56.8346,56.87,56.8346,56.8611,9800.0
2007-05-21 12:10:00,64.34,64.37,64.3,64.37,9900.0,56.8611,56.8877,56.8258,56.8877,9900.0
2007-05-21 12:15:00,64.36,64.41,64.36,64.41,5100.0,56.8788,56.923,56.8788,56.923,5100.0
2007-05-21 12:20:00,64.41,64.45,64.41,64.43,20000.0,56.923,56.9584,56.923,56.9407,20000.0
2007-05-21 12:25:00,64.43,64.43,64.41,64.42,2800.0,56.9407,56.9407,56.923,56.9319,2800.0
2007-05-21 12:30:00,64.41,64.42,64.4,64.4,5600.0,56.923,56.9319,56.9142,56.9142,5600.0
2007-05-21 12:35:00,64.4,64.43,64.38,64.38,18200.0,56.9142,56.9407,56.8965,56.8965,18200.0
2007-05-21 12:40:00,64.36,64.36,64.32,64.32,7200.0,56.8788,56.8788,56.8435,56.8435,7200.0
2007-05-21 12:45:00,64.32,64.44,64.32,64.44,13100.0,56.8435,56.9495,56.8435,56.9495,13100.0
2007-05-21 12:50:00,64.44,64.44,64.39,64.39,2300.0,56.9495,56.9495,56.9053,56.9053,2300.0
2007-05-21 12:55:00,64.4,64.41,64.4,64.4,2900.0,56.9142,56.923,56.9142,56.9142,2900.0
2007-05-21 13:00:00,64.4,64.45,64.4,64.43,10300.0,56.9142,56.9584,56.9142,56.9407,10300.0
2007-05-21 13:05:00,64.43,64.44,64.43,64.44,3800.0,56.9407,56.9495,56.9407,56.9495,3800.0
2007-05-21 13:10:00,64.43,64.44,64.43,64.43,6700.0,56.9407,56.9495,56.9407,56.9407,6700.0
2007-05-21 13:15:00,64.43,64.47,64.43,64.45,6500.0,56.9407,56.976,56.9407,56.9584,6500.0
2007-05-21 13:20:00,64.46,64.5,64.46,64.49,6600.0,56.9672,57.0026,56.9672,56.9937,6600.0
2007-05-21 13:25:00,64.49,64.5,64.44,64.46,8900.0,56.9937,57.0026,56.9495,56.9672,8900.0
2007-05-21 13:30:00,64.46,64.46,64.43,64.44,4200.0,56.9672,56.9672,56.9407,56.9495,4200.0
2007-05-21 13:35:00,64.44,64.44,64.26,64.28,15700.0,56.9495,56.9495,56.7904,56.8081,15700.0
2007-05-21 13:40:00,64.28,64.29,64.16,64.16,14900.0,56.8081,56.817,56.7021,56.7021,14900.0
2007-05-21 13:45:00,64.16,64.17,64.11,64.12,14500.0,56.7021,56.7109,56.6579,56.6667,14500.0
2007-05-21 13:50:00,64.11,64.12,63.96,64.0,31500.0,56.6579,56.6667,56.5253,56.5607,31500.0
2007-05-21 13:55:00,64.0,64.04,63.99,64.0,21800.0,56.5607,56.596,56.5518,56.5607,21800.0
2007-05-21 14:00:00,64.0,64.01,63.94,63.99,30500.0,56.5607,56.5695,56.5076,56.5518,30500.0
2007-05-21 14:05:00,64.0,64.0,63.91,63.91,20600.0,56.5607,56.5607,56.4811,56.4811,20600.0
2007-05-21 14:10:00,63.92,64.03,63.89,64.01,18400.0,56.49,56.5872,56.4635,56.5695,18400.0
2007-05-21 14:15:00,64.02,64.19,64.01,64.19,14700.0,56.5783,56.7286,56.5695,56.7286,14700.0
2007-05-21 14:20:00,64.2,64.29,64.2,64.26,5500.0,56.7374,56.817,56.7374,56.7904,5500.0
2007-05-21 14:25:00,64.26,64.26,64.2,64.2,3600.0,56.7904,56.7904,56.7374,56.7374,3600.0
2007-05-21 14:30:00,64.21,64.33,64.21,64.3,6500.0,56.7463,56.8523,56.7463,56.8258,6500.0
2007-05-21 14:35:00,64.32,64.38,64.32,64.35,13200.0,56.8435,56.8965,56.8435,56.87,13200.0
2007-05-21 14:40:00,64.35,64.35,64.2,64.2,11300.0,56.87,56.87,56.7374,56.7374,11300.0
2007-05-21 14:45:00,64.22,64.3,64.21,64.25,15600.0,56.7551,56.8258,56.7463,56.7816,15600.0
2007-05-21 14:50:00,64.23,64.28,64.16,64.18,29700.0,56.7639,56.8081,56.7021,56.7197,29700.0
2007-05-21 14:55:00,64.17,64.19,64.1,64.17,12000.0,56.7109,56.7286,56.649,56.7109,12000.0
2007-05-21 15:00:00,64.17,64.2,64.13,64.13,5400.0,56.7109,56.7374,56.6756,56.6756,5400.0
2007-05-21 15:05:00,64.13,64.14,64.08,64.08,12100.0,56.6756,56.6844,56.6314,56.6314,12100.0
2007-05-21 15:10:00,64.09,64.12,64.08,64.11,14500.0,56.6402,56.6667,56.6314,56.6579,14500.0
2007-05-21 15:15:00,64.09,64.18,64.09,64.18,12100.0,56.6402,56.7197,56.6402,56.7197,12100.0
2007-05-21 15:20:00,64.17,64.26,64.16,64.26,12700.0,56.7109,56.7904,56.7021,56.7904,12700.0
2007-05-21 15:25:00,64.25,64.25,64.09,64.12,25000.0,56.7816,56.7816,56.6402,56.6667,25000.0
2007-05-21 15:30:00,64.11,64.2,64.11,64.15,12100.0,56.6579,56.7374,56.6579,56.6932,12100.0
2007-05-21 15:35:00,64.16,64.18,64.14,64.16,16400.0,56.7021,56.7197,56.6844,56.7021,16400.0
2007-05-21 15:40:00,64.17,64.28,64.17,64.28,12800.0,56.7109,56.8081,56.7109,56.8081,12800.0
2007-05-21 15:45:00,64.28,64.28,64.22,64.22,11500.0,56.8081,56.8081,56.7551,56.7551,11500.0
2007-05-21 15:50:00,64.22,64.23,64.1,64.11,19600.0,56.7551,56.7639,56.649,56.6579,19600.0
2007-05-21 15:55:00,64.11,64.18,64.05,64.13,35900.0,56.6579,56.7197,56.6049,56.6756,35900.0
2007-05-22 09:30:00,64.4,64.4,64.01,64.1,17400.0,56.9142,56.9142,56.5695,56.649,17400.0
2007-05-22 09:35:00,64.1,64.1,63.65,63.73,23800.0,56.649,56.649,56.2514,56.3221,23800.0
2007-05-22 09:40:00,63.74,64.05,63.68,63.95,11700.0,56.3309,56.6049,56.2779,56.5165,11700.0
2007-05-22 09:45:00,63.98,64.02,63.65,63.65,13200.0,56.543,56.5783,56.2514,56.2514,13200.0
2007-05-22 09:50:00,63.65,63.65,63.46,63.61,22000.0,56.2514,56.2514,56.0834,56.216,22000.0
2007-05-22 09:55:00,63.61,63.75,63.6,63.68,14000.0,56.216,56.3397,56.2072,56.2779,14000.0
2007-05-22 10:00:00,63.68,63.77,63.62,63.65,14800.0,56.2779,56.3574,56.2248,56.2514,14800.0
2007-05-22 10:05:00,63.64,63.76,63.64,63.73,16100.0,56.2425,56.3486,56.2425,56.3221,16100.0
2007-05-22 10:10:00,63.73,63.77,63.72,63.76,18100.0,56.3221,56.3574,56.3132,56.3486,18100.0
2007-05-22 10:15:00,63.75,63.75,63.53,63.53,12400.0,56.3397,56.3397,56.1453,56.1453,12400.0
2007-05-22 10:20:00,63.52,63.6,63.46,63.59,22400.0,56.1365,56.2072,56.0834,56.1983,22400.0
2007-05-22 10:25:00,63.59,63.66,63.56,63.64,19800.0,56.1983,56.2602,56.1718,56.2425,19800.0
2007-05-22 10:30:00,63.66,63.71,63.64,63.71,24900.0,56.2602,56.3044,56.2425,56.3044,24900.0
2007-05-22 10:35:00,63.68,63.7,63.61,63.63,17500.0,56.2779,56.2955,56.216,56.2337,17500.0
2007-05-22 10:40:00,63.63,63.63,63.55,63.57,10500.0,56.2337,56.2337,56.163,56.1807,10500.0
2007-05-22 10:45:00,63.57,63.57,63.52,63.52,7700.0,56.1807,56.1807,56.1365,56.1365,7700.0
2007-05-22 10:50:00,63.53,63.53,63.44,63.46,10000.0,56.1453,56.1453,56.0658,56.0834,10000.0
2007-05-22 10:55:00,63.45,63.54,63.44,63.54,7800.0,56.0746,56.1541,56.0658,56.1541,7800.0
2007-05-22 11:00:00,63.54,63.6,63.52,63.6,8000.0,56.1541,56.2072,56.1365,56.2072,8000.0
2007-05-22 11:05:00,63.59,63.66,63.59,63.64,9200.0,56.1983,56.2602,56.1983,56.2425,9200.0
2007-05-22 11:10:00,63.64,63.66,63.61,63.62,4900.0,56.2425,56.2602,56.216,56.2248,4900.0
2007-05-22 11:15:00,63.62,63.62,63.55,63.57,9900.0,56.2248,56.2248,56.163,56.1807,9900.0
2007-05-22 11:20:00,63.59,63.72,63.59,63.71,15000.0,56.1983,56.3132,56.1983,56.3044,15000.0
2007-05-22 11:25:00,63.71,63.83,63.71,63.83,14100.0,56.3044,56.4104,56.3044,56.4104,14100.0
2007-05-22 11:30:00,63.83,63.84,63.77,63.79,13000.0,56.4104,56.4193,56.3574,56.3751,13000.0
2007-05-22 11:35:00,63.8,63.88,63.78,63.86,13900.0,56.3839,56.4546,56.3662,56.4369,13900.0
2007-05-22 11:40:00,63.88,63.94,63.88,63.93,13400.0,56.4546,56.5076,56.4546,56.4988,13400.0
2007-05-22 11:45:00,63.93,63.97,63.89,63.97,13900.0,56.4988,56.5342,56.4635,56.5342,13900.0
2007-05-22 11:50:00,63.98,64.01,63.92,63.92,14500.0,56.543,56.5695,56.49,56.49,14500.0
2007-05-22 11:55:00,63.9,63.9,63.78,63.78,20900.0,56.4723,56.4723,56.3662,56.3662,20900.0
2007-05-22 12:00:00,63.79,63.8,63.61,63.61,22500.0,56.3751,56.3839,56.216,56.216,22500.0
2007-05-22 12:05:00,63.61,63.63,63.58,63.59,22800.0,56.216,56.2337,56.1895,56.1983,22800.0
2007-05-22 12:10:00,63.58,63.58,63.52,63.53,28300.0,56.1895,56.1895,56.1365,56.1453,28300.0
2007-05-22 12:15:00,63.52,63.53,63.44,63.44,34600.0,56.1365,56.1453,56.0658,56.0658,34600.0
2007-05-22 12:20:00,63.43,63.44,63.37,63.37,32300.0,56.0569,56.0658,56.0039,56.0039,32300.0
2007-05-22 12:25:00,63.38,63.41,63.36,63.36,38600.0,56.0127,56.0393,55.9951,55.9951,38600.0
2007-05-22 12:30:00,63.37,63.37,63.22,63.23,64100.0,56.0039,56.0039,55.8713,55.8802,64100.0
2007-05-22 12:35:00,63.23,63.37,63.23,63.28,33300.0,55.8802,56.0039,55.8802,55.9244,33300.0
2007-05-22 12:40:00,63.28,63.37,63.24,63.37,12800.0,55.9244,56.0039,55.889,56.0039,12800.0
2007-05-22 12:45:00,63.37,63.42,63.36,63.41,16000.0,56.0039,56.0481,55.9951,56.0393,16000.0
2007-05-22 12:50:00,63.39,63.45,63.39,63.45,8500.0,56.0216,56.0746,56.0216,56.0746,8500.0
2007-05-22 12:55:00,63.46,63.51,63.46,63.47,13100.0,56.0834,56.1276,56.0834,56.0923,13100.0
2007-05-22 13:00:00,63.48,63.49,63.37,63.45,13900.0,56.1011,56.11,56.0039,56.0746,13900.0
2007-05-22 13:05:00,63.46,63.63,63.46,63.63,8900.0,56.0834,56.2337,56.0834,56.2337,8900.0
2007-05-22 13:10:00,63.64,63.68,63.52,63.54,26100.0,56.2425,56.2779,56.1365,56.1541,26100.0
2007-05-22 13:15:00,63.53,63.58,63.5,63.57,18300.0,56.1453,56.1895,56.1188,56.1807,18300.0
2007-05-22 13:20:00,63.58,63.61,63.57,63.61,4800.0,56.1895,56.216,56.1807,56.216,4800.0
2007-05-22 13:25:00,63.61,63.68,63.59,63.67,11000.0,56.216,56.2779,56.1983,56.269,11000.0
2007-05-22 13:30:00,63.68,63.8,63.68,63.8,14400.0,56.2779,56.3839,56.2779,56.3839,14400.0
2007-05-22 13:35:00,63.8,63.85,63.78,63.85,22400.0,56.3839,56.4281,56.3662,56.4281,22400.0
2007-05-22 13:40:00,63.84,63.91,63.84,63.88,14100.0,56.4193,56.4811,56.4193,56.4546,14100.0
2007-05-22 13:45:00,63.87,63.87,63.82,63.85,2900.0,56.4458,56.4458,56.4016,56.4281,2900.0
2007-05-22 13:50:00,63.85,63.88,63.84,63.85,11300.0,56.4281,56.4546,56.4193,56.4281,11300.0
2007-05-22 13:55:00,63.84,63.85,63.73,63.73,15300.0,56.4193,56.4281,56.3221,56.3221,15300.0
2007-05-22 14:00:00,63.73,63.73,63.59,63.68,70500.0,56.3221,56.3221,56.1983,56.2779,70500.0
2007-05-22 14:05:00,63.68,63.8,63.68,63.8,8000.0,56.2779,56.3839,56.2779,56.3839,8000.0
2007-05-22 14:10:00,63.78,63.86,63.78,63.86,8200.0,56.3662,56.4369,56.3662,56.4369,8200.0
2007-05-22 14:15:00,63.85,63.88,63.84,63.86,20700.0,56.4281,56.4546,56.4193,56.4369,20700.0
2007-05-22 14:20:00,63.87,63.97,63.85,63.91,16600.0,56.4458,56.5342,56.4281,56.4811,16600.0
2007-05-22 14:25:00,63.91,63.92,63.9,63.9,8200.0,56.4811,56.49,56.4723,56.4723,8200.0
2007-05-22 14:30:00,63.92,64.0,63.92,64.0,8500.0,56.49,56.5607,56.49,56.5607,8500.0
2007-05-22 14:35:00,63.99,63.99,63.86,63.87,6700.0,56.5518,56.5518,56.4369,56.4458,6700.0
2007-05-22 14:40:00,63.87,63.87,63.8,63.8,6900.0,56.4458,56.4458,56.3839,56.3839,6900.0
2007-05-22 14:45:00,63.79,63.79,63.72,63.74,8100.0,56.3751,56.3751,56.3132,56.3309,8100.0
2007-05-22 14:50:00,63.74,63.79,63.74,63.76,3700.0,56.3309,56.3751,56.3309,56.3486,3700.0
2007-05-22 14:55:00,63.77,63.79,63.72,63.74,9600.0,56.3574,56.3751,56.3132,56.3309,9600.0
2007-05-22 15:00:00,63.76,63.77,63.74,63.77,4600.0,56.3486,56.3574,56.3309,56.3574,4600.0
2007-05-22 15:05:00,63.76,63.87,63.75,63.87,11300.0,56.3486,56.4458,56.3397,56.4458,11300.0
2007-05-22 15:10:00,63.87,63.87,63.76,63.76,18400.0,56.4458,56.4458,56.3486,56.3486,18400.0
2007-05-22 15:15:00,63.75,63.76,63.62,63.67,17500.0,56.3397,56.3486,56.2248,56.269,17500.0
2007-05-22 15:20:00,63.68,63.76,63.6,63.61,28600.0,56.2779,56.3486,56.2072,56.216,28600.0
2007-05-22 15:25:00,63.62,63.71,63.55,63.61,17800.0,56.2248,56.3044,56.163,56.216,17800.0
2007-05-22 15:30:00,63.62,63.67,63.61,63.67,14500.0,56.2248,56.269,56.216,56.269,14500.0
2007-05-22 15:35:00,63.67,63.69,63.66,63.67,13600.0,56.269,56.2867,56.2602,56.269,13600.0
2007-05-22 15:40:00,63.67,63.7,63.61,63.65,35100.0,56.269,56.2955,56.216,56.2514,35100.0
2007-05-22 15:45:00,63.65,63.73,63.64,63.72,38900.0,56.2514,56.3221,56.2425,56.3132,38900.0
2007-05-22 15:50:00,63.73,63.8,63.7,63.76,43300.0,56.3221,56.3839,56.2955,56.3486,43300.0
2007-05-22 15:55:00,63.76,63.79,63.67,63.76,40700.0,56.3486,56.3751,56.269,56.3486,40700.0
2007-05-23 09:30:00,64.1,64.24,63.52,63.6,25000.0,56.649,56.7728,56.1365,56.2072,25000.0
2007-05-23 09:35:00,63.55,63.61,63.11,63.35,48500.0,56.163,56.216,55.7741,55.9862,48500.0
2007-05-23 09:40:00,63.35,63.41,63.21,63.24,28500.0,55.9862,56.0393,55.8625,55.889,28500.0
2007-05-23 09:45:00,63.24,63.39,63.14,63.29,20300.0,55.889,56.0216,55.8006,55.9332,20300.0
2007-05-23 09:50:00,63.29,63.59,63.29,63.32,28100.0,55.9332,56.1983,55.9332,55.9597,28100.0
2007-05-23 09:55:00,63.36,63.74,63.36,63.6,17100.0,55.9951,56.3309,55.9951,56.2072,17100.0
2007-05-23 10:00:00,63.59,63.89,63.59,63.66,12700.0,56.1983,56.4635,56.1983,56.2602,12700.0
2007-05-23 10:05:00,63.68,63.73,63.6,63.66,10400.0,56.2779,56.3221,56.2072,56.2602,10400.0
2007-05-23 10:10:00,63.7,63.84,63.5,63.5,10800.0,56.2955,56.4193,56.1188,56.1188,10800.0
2007-05-23 10:15:00,63.48,63.57,63.46,63.51,19800.0,56.1011,56.1807,56.0834,56.1276,19800.0
2007-05-23 10:20:00,63.57,63.57,63.42,63.42,6700.0,56.1807,56.1807,56.0481,56.0481,6700.0
2007-05-23 10:25:00,63.45,63.47,63.35,63.35,7100.0,56.0746,56.0923,55.9862,55.9862,7100.0
2007-05-23 10:30:00,63.35,63.48,63.35,63.45,39400.0,55.9862,56.1011,55.9862,56.0746,39400.0
2007-05-23 10:35:00,63.45,63.61,63.43,63.59,18200.0,56.0746,56.216,56.0569,56.1983,18200.0
2007-05-23 10:40:00,63.58,63.67,63.57,63.67,18100.0,56.1895,56.269,56.1807,56.269,18100.0
2007-05-23 10:45:00,63.68,63.8,63.66,63.67,27100.0,56.2779,56.3839,56.2602,56.269,27100.0
2007-05-23 10:50:00,63.71,63.74,63.68,63.68,5100.0,56.3044,56.3309,56.2779,56.2779,5100.0
2007-05-23 10:55:00,63.71,63.71,63.67,63.68,3100.0,56.3044,56.3044,56.269,56.2779,3100.0
2007-05-23 11:00:00,63.67,63.67,63.61,63.61,6800.0,56.269,56.269,56.216,56.216,6800.0
2007-05-23 11:05:00,63.59,63.64,63.59,63.64,4400.0,56.1983,56.2425,56.1983,56.2425,4400.0
2007-05-23 11:10:00,63.64,63.64,63.54,63.54,6600.0,56.2425,56.2425,56.1541,56.1541,6600.0
2007-05-23 11:15:00,63.54,63.55,63.5,63.54,5800.0,56.1541,56.163,56.1188,56.1541,5800.0
2007-05-23 11:20:00,63.54,63.56,63.51,63.53,9200.0,56.1541,56.1718,56.1276,56.1453,9200.0
2007-05-23 11:25:00,63.51,63.53,63.49,63.52,8700.0,56.1276,56.1453,56.11,56.1365,8700.0
2007-05-23 11:30:00,63.52,63.53,63.39,63.41,8000.0,56.1365,56.1453,56.0216,56.0393,8000.0
2007-05-23 11:35:00,63.41,63.46,63.39,63.46,12500.0,56.0393,56.0834,56.0216,56.0834,12500.0
2007-05-23 11:40:00,63.48,63.52,63.47,63.49,6400.0,56.1011,56.1365,56.0923,56.11,6400.0
2007-05-23 11:45:00,63.48,63.53,63.47,63.5,7500.0,56.1011,56.1453,56.0923,56.1188,7500.0
2007-05-23 11:50:00,63.51,63.51,63.37,63.42,9700.0,56.1276,56.1276,56.0039,56.0481,9700.0
2007-05-23 11:55:00,63.4,63.45,63.36,63.37,6700.0,56.0304,56.0746,55.9951,56.0039,6700.0
2007-05-23 12:00:00,63.37,63.39,63.29,63.29,12100.0,56.0039,56.0216,55.9332,55.9332,12100.0
2007-05-23 12:05:00,63.29,63.34,63.29,63.31,8700.0,55.9332,55.9774,55.9332,55.9509,8700.0
2007-05-23 12:10:00,63.31,63.32,63.28,63.32,9100.0,55.9509,55.9597,55.9244,55.9597,9100.0
2007-05-23 12:15:00,63.31,63.35,63.3,63.31,9200.0,55.9509,55.9862,55.942,55.9509,9200.0
2007-05-23 12:20:00,63.3,63.33,63.3,63.32,8200.0,55.942,55.9686,55.942,55.9597,8200.0
2007-05-23 12:25:00,63.32,63.36,63.31,63.36,6100.0,55.9597,55.9951,55.9509,55.9951,6100.0
2007-05-23 12:30:00,63.35,63.43,63.35,63.38,8500.0,55.9862,56.0569,55.9862,56.0127,8500.0
2007-05-23 12:35:00,63.38,63.41,63.35,63.39,13600.0,56.0127,56.0393,55.9862,56.0216,13600.0
2007-05-23 12:40:00,63.4,63.44,63.39,63.44,4800.0,56.0304,56.0658,56.0216,56.0658,4800.0
2007-05-23 12:45:00,63.44,63.45,63.42,63.44,5500.0,56.0658,56.0746,56.0481,56.0658,5500.0
2007-05-23 12:50:00,63.45,63.45,63.41,63.45,6400.0,56.0746,56.0746,56.0393,56.0746,6400.0
2007-05-23 12:55:00,63.44,63.53,63.43,63.52,8000.0,56.0658,56.1453,56.0569,56.1365,8000.0
2007-05-23 13:00:00,63.51,63.61,63.48,63.6,23500.0,56.1276,56.216,56.1011,56.2072,23500.0
2007-05-23 13:05:00,63.6,63.77,63.6,63.71,17200.0,56.2072,56.3574,56.2072,56.3044,17200.0
2007-05-23 13:10:00,63.72,63.82,63.72,63.73,17700.0,56.3132,56.4016,56.3132,56.3221,17700.0
2007-05-23 13:15:00,63.73,63.75,63.71,63.71,8200.0,56.3221,56.3397,56.3044,56.3044,8200.0
2007-05-23 13:20:00,63.71,63.73,63.7,63.72,9300.0,56.3044,56.3221,56.2955,56.3132,9300.0
2007-05-23 13:25:00,63.72,63.79,63.72,63.76,4300.0,56.3132,56.3751,56.3132,56.3486,4300.0
2007-05-23 13:30:00,63.77,63.87,63.77,63.84,8000.0,56.3574,56.4458,56.3574,56.4193,8000.0
2007-05-23 13:35:00,63.84,63.87,63.81,63.81,7700.0,56.4193,56.4458,56.3928,56.3928,7700.0
2007-05-23 13:40:00,63.81,63.86,63.8,63.84,8600.0,56.3928,56.4369,56.3839,56.4193,8600.0
2007-05-23 13:45:00,63.84,63.86,63.8,63.8,6000.0,56.4193,56.4369,56.3839,56.3839,6000.0
2007-05-23 13:50:00,63.79,63.79,63.75,63.76,3300.0,56.3751,56.3751,56.3397,56.3486,3300.0
2007-05-23 13:55:00,63.76,63.76,63.69,63.7,5400.0,56.3486,56.3486,56.2867,56.2955,5400.0
2007-05-23 14:00:00,63.69,63.7,63.62,63.63,6000.0,56.2867,56.2955,56.2248,56.2337,6000.0
2007-05-23 14:05:00,63.62,63.64,63.58,63.58,2900.0,56.2248,56.2425,56.1895,56.1895,2900.0
2007-05-23 14:10:00,63.59,63.61,63.56,63.61,4500.0,56.1983,56.216,56.1718,56.216,4500.0
2007-05-23 14:15:00,63.61,63.61,63.5,63.5,5200.0,56.216,56.216,56.1188,56.1188,5200.0
2007-05-23 14:20:00,63.5,63.5,63.37,63.44,15200.0,56.1188,56.1188,56.0039,56.0658,15200.0
2007-05-23 14:25:00,63.44,63.45,63.33,63.4,17800.0,56.0658,56.0746,55.9686,56.0304,17800.0
2007-05-23 14:30:00,63.4,63.49,63.39,63.47,14100.0,56.0304,56.11,56.0216,56.0923,14100.0
2007-05-23 14:35:00,63.45,63.45,63.4,63.4,5000.0,56.0746,56.0746,56.0304,56.0304,5000.0
2007-05-23 14:40:00,63.4,63.42,63.32,63.33,6200.0,56.0304,56.0481,55.9597,55.9686,6200.0
2007-05-23 14:45:00,63.33,63.59,63.32,63.51,18800.0,55.9686,56.1983,55.9597,56.1276,18800.0
2007-05-23 14:50:00,63.47,63.5,63.45,63.46,5600.0,56.0923,56.1188,56.0746,56.0834,5600.0
2007-05-23 14:55:00,63.46,63.5,63.41,63.45,12600.0,56.0834,56.1188,56.0393,56.0746,12600.0
2007-05-23 15:00:00,63.44,63.46,63.42,63.46,4700.0,56.0658,56.0834,56.0481,56.0834,4700.0
2007-05-23 15:05:00,63.46,63.47,63.4,63.43,12100.0,56.0834,56.0923,56.0304,56.0569,12100.0
2007-05-23 15:10:00,63.4,63.44,63.36,63.36,8700.0,56.0304,56.0658,55.9951,55.9951,8700.0
2007-05-23 15:15:00,63.36,63.4,63.35,63.39,6300.0,55.9951,56.0304,55.9862,56.0216,6300.0
2007-05-23 15:20:00,63.38,63.42,63.32,63.42,8600.0,56.0127,56.0481,55.9597,56.0481,8600.0
2007-05-23 15:25:00,63.43,63.45,63.35,63.36,8700.0,56.0569,56.0746,55.9862,55.9951,8700.0
2007-05-23 15:30:00,63.36,63.4,63.34,63.38,23900.0,55.9951,56.0304,55.9774,56.0127,23900.0
2007-05-23 15:35:00,63.38,63.39,63.33,63.37,27000.0,56.0127,56.0216,55.9686,56.0039,27000.0
2007-05-23 15:40:00,63.37,63.38,63.33,63.37,20200.0,56.0039,56.0127,55.9686,56.0039,20200.0
2007-05-23 15:45:00,63.38,63.43,63.35,63.4,24600.0,56.0127,56.0569,55.9862,56.0304,24600.0
2007-05-23 15:50:00,63.4,63.4,63.28,63.3,49900.0,56.0304,56.0304,55.9244,55.942,49900.0
2007-05-23 15:55:00,63.29,63.35,63.23,63.23,40400.0,55.9332,55.9862,55.8802,55.8802,40400.0
2007-05-24 09:30:00,63.22,63.22,62.93,62.98,29400.0,55.8713,55.8713,55.615,55.6592,29400.0
2007-05-24 09:35:00,62.97,62.99,62.77,62.82,18400.0,55.6504,55.6681,55.4736,55.5178,18400.0
2007-05-24 09:40:00,62.83,62.95,62.77,62.87,14700.0,55.5267,55.6327,55.4736,55.562,14700.0
2007-05-24 09:45:00,62.87,62.93,62.8,62.82,20900.0,55.562,55.615,55.5002,55.5178,20900.0
2007-05-24 09:50:00,62.81,62.84,62.57,62.66,45300.0,55.509,55.5355,55.2969,55.3764,45300.0
2007-05-24 09:55:00,62.64,62.92,62.62,62.92,25100.0,55.3588,55.6062,55.3411,55.6062,25100.0
2007-05-24 10:00:00,62.92,63.25,62.92,63.18,28500.0,55.6062,55.8979,55.6062,55.836,28500.0
2007-05-24 10:05:00,63.22,63.23,63.13,63.2,18100.0,55.8713,55.8802,55.7918,55.8537,18100.0
2007-05-24 10:10:00,63.2,63.22,63.05,63.06,22900.0,55.8537,55.8713,55.7211,55.7299,22900.0
2007-05-24 10:15:00,63.07,63.07,62.94,63.0,13500.0,55.7388,55.7388,55.6239,55.6769,13500.0
2007-05-24 10:20:00,63.0,63.07,62.89,62.98,23400.0,55.6769,55.7388,55.5797,55.6592,23400.0
2007-05-24 10:25:00,62.98,63.04,62.93,63.0,11900.0,55.6592,55.7123,55.615,55.6769,11900.0
2007-05-24 10:30:00,63.0,63.18,62.96,63.18,17100.0,55.6769,55.836,55.6416,55.836,17100.0
2007-05-24 10:35:00,63.18,63.29,63.16,63.2,29600.0,55.836,55.9332,55.8183,55.8537,29600.0
2007-05-24 10:40:00,63.16,63.2,63.02,63.02,19700.0,55.8183,55.8537,55.6946,55.6946,19700.0
2007-05-24 10:45:00,63.13,63.15,62.97,63.14,15300.0,55.7918,55.8095,55.6504,55.8006,15300.0
2007-05-24 10:50:00,63.11,63.25,63.11,63.25,11300.0,55.7741,55.8979,55.7741,55.8979,11300.0
2007-05-24 10:55:00,63.25,63.29,63.22,63.23,10200.0,55.8979,55.9332,55.8713,55.8802,10200.0
2007-05-24 11:00:00,63.23,63.3,63.23,63.3,15600.0,55.8802,55.942,55.8802,55.942,15600.0
2007-05-24 11:05:00,63.29,63.45,63.26,63.44,14000.0,55.9332,56.0746,55.9067,56.0658,14000.0
2007-05-24 11:10:00,63.44,63.45,63.36,63.38,14400.0,56.0658,56.0746,55.9951,56.0127,14400.0
2007-05-24 11:15:00,63.39,63.39,63.12,63.16,15600.0,56.0216,56.0216,55.783,55.8183,15600.0
2007-05-24 11:20:00,63.13,63.18,63.13,63.16,8300.0,55.7918,55.836,55.7918,55.8183,8300.0
2007-05-24 11:25:00,63.2,63.24,63.11,63.12,12800.0,55.8537,55.889,55.7741,55.783,12800.0
2007-05-24 11:30:00,63.13,63.26,63.07,63.23,17500.0,55.7918,55.9067,55.7388,55.8802,17500.0
2007-05-24 11:35:00,63.22,63.23,63.19,63.23,9000.0,55.8713,55.8802,55.8448,55.8802,9000.0
2007-05-24 11:40:00,63.19,63.19,63.12,63.15,6000.0,55.8448,55.8448,55.783,55.8095,6000.0
2007-05-24 11:45:00,63.14,63.22,63.11,63.22,6700.0,55.8006,55.8713,55.7741,55.8713,6700.0
2007-05-24 11:50:00,63.25,63.3,63.22,63.26,10300.0,55.8979,55.942,55.8713,55.9067,10300.0
2007-05-24 11:55:00,63.28,63.28,63.19,63.19,5700.0,55.9244,55.9244,55.8448,55.8448,5700.0
2007-05-24 12:00:00,63.22,63.24,63.17,63.17,6800.0,55.8713,55.889,55.8271,55.8271,6800.0
2007-05-24 12:05:00,63.17,63.25,63.14,63.16,11300.0,55.8271,55.8979,55.8006,55.8183,11300.0
2007-05-24 12:10:00,63.16,63.16,63.09,63.14,6700.0,55.8183,55.8183,55.7564,55.8006,6700.0
2007-05-24 12:15:00,63.13,63.16,63.09,63.09,6200.0,55.7918,55.8183,55.7564,55.7564,6200.0
2007-05-24 12:20:00,63.1,63.15,63.06,63.13,8100.0,55.7653,55.8095,55.7299,55.7918,8100.0
2007-05-24 12:25:00,63.13,63.13,63.05,63.05,3400.0,55.7918,55.7918,55.7211,55.7211,3400.0
2007-05-24 12:30:00,63.05,63.06,62.85,62.88,18900.0,55.7211,55.7299,55.5443,55.5709,18900.0
2007-05-24 12:35:00,62.88,62.94,62.81,62.88,12500.0,55.5709,55.6239,55.509,55.5709,12500.0
2007-05-24 12:40:00,62.86,62.92,62.86,62.89,4800.0,55.5532,55.6062,55.5532,55.5797,4800.0
2007-05-24 12:45:00,62.87,62.94,62.87,62.91,4000.0,55.562,55.6239,55.562,55.5974,4000.0
2007-05-24 12:50:00,62.89,62.98,62.89,62.97,7000.0,55.5797,55.6592,55.5797,55.6504,7000.0
2007-05-24 12:55:00,62.97,63.13,62.97,63.11,6500.0,55.6504,55.7918,55.6504,55.7741,6500.0
2007-05-24 13:00:00,63.13,63.19,63.11,63.19,5900.0,55.7918,55.8448,55.7741,55.8448,5900.0
2007-05-24 13:05:00,63.16,63.2,63.01,63.01,7700.0,55.8183,55.8537,55.6857,55.6857,7700.0
2007-05-24 13:10:00,63.01,63.01,62.92,62.92,16500.0,55.6857,55.6857,55.6062,55.6062,16500.0
2007-05-24 13:15:00,62.92,63.08,62.92,63.08,14300.0,55.6062,55.7476,55.6062,55.7476,14300.0
2007-05-24 13:20:00,63.08,63.22,63.05,63.18,7300.0,55.7476,55.8713,55.7211,55.836,7300.0
2007-05-24 13:25:00,63.16,63.18,63.08,63.1,6000.0,55.8183,55.836,55.7476,55.7653,6000.0
2007-05-24 13:30:00,63.1,63.1,62.98,62.98,4100.0,55.7653,55.7653,55.6592,55.6592,4100.0
2007-05-24 13:35:00,62.97,63.02,62.97,62.97,3100.0,55.6504,55.6946,55.6504,55.6504,3100.0
2007-05-24 13:40:00,62.97,63.09,62.97,63.09,6200.0,55.6504,55.7564,55.6504,55.7564,6200.0
2007-05-24 13:45:00,63.09,63.22,63.07,63.16,36500.0,55.7564,55.8713,55.7388,55.8183,36500.0
2007-05-24 13:50:00,63.15,63.23,63.14,63.21,6700.0,55.8095,55.8802,55.8006,55.8625,6700.0
2007-05-24 13:55:00,63.19,63.26,63.18,63.26,4200.0,55.8448,55.9067,55.836,55.9067,4200.0
2007-05-24 14:00:00,63.25,63.31,63.25,63.3,26000.0,55.8979,55.9509,55.8979,55.942,26000.0
2007-05-24 14:05:00,63.31,63.34,63.21,63.32,25500.0,55.9509,55.9774,55.8625,55.9597,25500.0
2007-05-24 14:10:00,63.32,63.35,63.21,63.27,29300.0,55.9597,55.9862,55.8625,55.9155,29300.0
2007-05-24 14:15:00,63.29,63.36,63.27,63.35,17800.0,55.9332,55.9951,55.9155,55.9862,17800.0
2007-05-24 14:20:00,63.34,63.45,63.34,63.4,18100.0,55.9774,56.0746,55.9774,56.0304,18100.0
2007-05-24 14:25:00,63.39,63.47,63.35,63.46,33600.0,56.0216,56.0923,55.9862,56.0834,33600.0
2007-05-24 14:30:00,63.46,63.48,63.43,63.47,8200.0,56.0834,56.1011,56.0569,56.0923,8200.0
2007-05-24 14:35:00,63.47,63.57,63.37,63.41,26600.0,56.0923,56.1807,56.0039,56.0393,26600.0
2007-05-24 14:40:00,63.4,63.46,63.38,63.46,11800.0,56.0304,56.0834,56.0127,56.0834,11800.0
2007-05-24 14:45:00,63.42,63.43,63.33,63.39,10600.0,56.0481,56.0569,55.9686,56.0216,10600.0
2007-05-24 14:50:00,63.39,63.46,63.33,63.42,17800.0,56.0216,56.0834,55.9686,56.0481,17800.0
2007-05-24 14:55:00,63.43,63.45,63.33,63.39,13500.0,56.0569,56.0746,55.9686,56.0216,13500.0
2007-05-24 15:00:00,63.37,63.43,63.33,63.37,9100.0,56.0039,56.0569,55.9686,56.0039,9100.0
2007-05-24 15:05:00,63.38,63.4,63.32,63.39,7900.0,56.0127,56.0304,55.9597,56.0216,7900.0
2007-05-24 15:10:00,63.4,63.43,63.32,63.4,10200.0,56.0304,56.0569,55.9597,56.0304,10200.0
2007-05-24 15:15:00,63.38,63.39,63.25,63.26,10000.0,56.0127,56.0216,55.8979,55.9067,10000.0
2007-05-24 15:20:00,63.26,63.32,63.24,63.3,21300.0,55.9067,55.9597,55.889,55.942,21300.0
2007-05-24 15:25:00,63.3,63.32,63.28,63.32,17300.0,55.942,55.9597,55.9244,55.9597,17300.0
2007-05-24 15:30:00,63.32,63.37,63.26,63.3,12700.0,55.9597,56.0039,55.9067,55.942,12700.0
2007-05-24 15:35:00,63.31,63.35,63.25,63.29,23300.0,55.9509,55.9862,55.8979,55.9332,23300.0
2007-05-24 15:40:00,63.32,63.37,63.3,63.35,10900.0,55.9597,56.0039,55.942,55.9862,10900.0
2007-05-24 15:45:00,63.37,63.45,63.3,63.37,27300.0,56.0039,56.0746,55.942,56.0039,27300.0
2007-05-24 15:50:00,63.37,63.38,63.3,63.31,18100.0,56.0039,56.0127,55.942,55.9509,18100.0
2007-05-24 15:55:00,63.3,63.36,63.3,63.3,27200.0,55.942,55.9951,55.942,55.942,27200.0
2007-05-25 09:30:00,63.37,63.84,63.37,63.68,26900.0,56.0039,56.4193,56.0039,56.2779,26900.0
2007-05-25 09:35:00,63.71,63.74,63.57,63.59,4700.0,56.3044,56.3309,56.1807,56.1983,4700.0
2007-05-25 09:40:00,63.59,63.59,63.5,63.54,12500.0,56.1983,56.1983,56.1188,56.1541,12500.0
2007-05-25 09:45:00,63.54,63.62,63.54,63.6,7500.0,56.1541,56.2248,56.1541,56.2072,7500.0
2007-05-25 09:50:00,63.61,63.71,63.6,63.71,13100.0,56.216,56.3044,56.2072,56.3044,13100.0
2007-05-25 09:55:00,63.77,63.77,63.68,63.72,8700.0,56.3574,56.3574,56.2779,56.3132,8700.0
2007-05-25 10:00:00,63.69,63.75,63.63,63.68,19400.0,56.2867,56.3397,56.2337,56.2779,19400.0
2007-05-25 10:05:00,63.68,63.69,63.65,63.69,5900.0,56.2779,56.2867,56.2514,56.2867,5900.0
2007-05-25 10:10:00,63.69,63.77,63.68,63.74,9200.0,56.2867,56.3574,56.2779,56.3309,9200.0
2007-05-25 10:15:00,63.74,63.78,63.71,63.72,11100.0,56.3309,56.3662,56.3044,56.3132,11100.0
2007-05-25 10:20:00,63.72,63.72,63.59,63.6,4800.0,56.3132,56.3132,56.1983,56.2072,4800.0
2007-05-25 10:25:00,63.6,63.6,63.47,63.48,17600.0,56.2072,56.2072,56.0923,56.1011,17600.0
2007-05-25 10:30:00,63.48,63.5,63.45,63.49,9500.0,56.1011,56.1188,56.0746,56.11,9500.0
2007-05-25 10:35:00,63.49,63.59,63.48,63.59,14900.0,56.11,56.1983,56.1011,56.1983,14900.0
2007-05-25 10:40:00,63.59,63.65,63.57,63.64,13300.0,56.1983,56.2514,56.1807,56.2425,13300.0
2007-05-25 10:45:00,63.64,63.64,63.51,63.52,11000.0,56.2425,56.2425,56.1276,56.1365,11000.0
2007-05-25 10:50:00,63.52,63.57,63.49,63.56,10000.0,56.1365,56.1807,56.11,56.1718,10000.0
2007-05-25 10:55:00,63.55,63.56,63.51,63.54,5000.0,56.163,56.1718,56.1276,56.1541,5000.0
2007-05-25 11:00:00,63.54,63.55,63.53,63.53,11100.0,56.1541,56.163,56.1453,56.1453,11100.0
2007-05-25 11:05:00,63.54,63.54,63.5,63.51,9400.0,56.1541,56.1541,56.1188,56.1276,9400.0
2007-05-25 11:10:00,63.51,63.51,63.5,63.51,9500.0,56.1276,56.1276,56.1188,56.1276,9500.0
2007-05-25 11:15:00,63.5,63.51,63.48,63.48,5700.0,56.1188,56.1276,56.1011,56.1011,5700.0
2007-05-25 11:20:00,63.49,63.49,63.43,63.44,8700.0,56.11,56.11,56.0569,56.0658,8700.0
2007-05-25 11:25:00,63.44,63.45,63.43,63.44,8200.0,56.0658,56.0746,56.0569,56.0658,8200.0
2007-05-25 11:30:00,63.43,63.48,63.4,63.47,20800.0,56.0569,56.1011,56.0304,56.0923,20800.0
2007-05-25 11:35:00,63.46,63.55,63.46,63.55,7900.0,56.0834,56.163,56.0834,56.163,7900.0
2007-05-25 11:40:00,63.55,63.58,63.53,63.53,6800.0,56.163,56.1895,56.1453,56.1453,6800.0
2007-05-25 11:45:00,63.53,63.53,63.46,63.49,4200.0,56.1453,56.1453,56.0834,56.11,4200.0
2007-05-25 11:50:00,63.5,63.51,63.5,63.5,2400.0,56.1188,56.1276,56.1188,56.1188,2400.0
2007-05-25 11:55:00,63.5,63.52,63.49,63.52,7100.0,56.1188,56.1365,56.11,56.1365,7100.0
2007-05-25 12:00:00,63.5,63.51,63.42,63.43,7600.0,56.1188,56.1276,56.0481,56.0569,7600.0
2007-05-25 12:05:00,63.45,63.45,63.41,63.42,2700.0,56.0746,56.0746,56.0393,56.0481,2700.0
2007-05-25 12:10:00,63.42,63.43,63.27,63.29,11100.0,56.0481,56.0569,55.9155,55.9332,11100.0
2007-05-25 12:15:00,63.29,63.32,63.29,63.31,3800.0,55.9332,55.9597,55.9332,55.9509,3800.0
2007-05-25 12:20:00,63.3,63.35,63.25,63.32,12600.0,55.942,55.9862,55.8979,55.9597,12600.0
2007-05-25 12:25:00,63.29,63.3,63.11,63.17,14000.0,55.9332,55.942,55.7741,55.8271,14000.0
2007-05-25 12:30:00,63.19,63.28,63.18,63.21,7100.0,55.8448,55.9244,55.836,55.8625,7100.0
2007-05-25 12:35:00,63.21,63.3,63.21,63.28,9300.0,55.8625,55.942,55.8625,55.9244,9300.0
2007-05-25 12:40:00,63.29,63.3,63.28,63.3,3000.0,55.9332,55.942,55.9244,55.942,3000.0
2007-05-25 12:45:00,63.31,63.36,63.29,63.33,8600.0,55.9509,55.9951,55.9332,55.9686,8600.0
2007-05-25 12:50:00,63.33,63.34,63.3,63.3,1600.0,55.9686,55.9774,55.942,55.942,1600.0
2007-05-25 12:55:00,63.32,63.38,63.32,63.36,2000.0,55.9597,56.0127,55.9597,55.9951,2000.0
2007-05-25 13:00:00,63.36,63.36,63.33,63.34,1900.0,55.9951,55.9951,55.9686,55.9774,1900.0
2007-05-25 13:05:00,63.35,63.37,63.28,63.3,6900.0,55.9862,56.0039,55.9244,55.942,6900.0
2007-05-25 13:10:00,63.28,63.34,63.25,63.25,11400.0,55.9244,55.9774,55.8979,55.8979,11400.0
2007-05-25 13:15:00,63.25,63.35,63.25,63.35,10400.0,55.8979,55.9862,55.8979,55.9862,10400.0
2007-05-25 13:20:00,63.34,63.36,63.34,63.36,3100.0,55.9774,55.9951,55.9774,55.9951,3100.0
2007-05-25 13:25:00,63.36,63.37,63.33,63.37,9800.0,55.9951,56.0039,55.9686,56.0039,9800.0
2007-05-25 13:30:00,63.37,63.41,63.35,63.41,6700.0,56.0039,56.0393,55.9862,56.0393,6700.0
2007-05-25 13:35:00,63.41,63.43,63.28,63.28,7900.0,56.0393,56.0569,55.9244,55.9244,7900.0
2007-05-25 13:40:00,63.27,63.37,63.27,63.36,6000.0,55.9155,56.0039,55.9155,55.9951,6000.0
2007-05-25 13:45:00,63.36,63.38,63.3,63.32,13300.0,55.9951,56.0127,55.942,55.9597,13300.0
2007-05-25 13:50:00,63.35,63.37,63.33,63.37,3800.0,55.9862,56.0039,55.9686,56.0039,3800.0
2007-05-25 13:55:00,63.35,63.37,63.35,63.35,3600.0,55.9862,56.0039,55.9862,55.9862,3600.0
2007-05-25 14:00:00,63.36,63.38,63.34,63.34,9100.0,55.9951,56.0127,55.9774,55.9774,9100.0
2007-05-25 14:05:00,63.34,63.35,63.25,63.27,13700.0,55.9774,55.9862,55.8979,55.9155,13700.0
2007-05-25 14:10:00,63.27,63.29,63.2,63.2,6000.0,55.9155,55.9332,55.8537,55.8537,6000.0
2007-05-25 14:15:00,63.2,63.2,63.1,63.17,19900.0,55.8537,55.8537,55.7653,55.8271,19900.0
2007-05-25 14:20:00,63.16,63.16,63.08,63.1,9500.0,55.8183,55.8183,55.7476,55.7653,9500.0
2007-05-25 14:25:00,63.1,63.17,63.09,63.11,17600.0,55.7653,55.8271,55.7564,55.7741,17600.0
2007-05-25 14:30:00,63.13,63.16,63.12,63.16,4500.0,55.7918,55.8183,55.783,55.8183,4500.0
2007-05-25 14:35:00,63.16,63.21,63.15,63.16,6400.0,55.8183,55.8625,55.8095,55.8183,6400.0
2007-05-25 14:40:00,63.17,63.35,63.16,63.33,11100.0,55.8271,55.9862,55.8183,55.9686,11100.0
2007-05-25 14:45:00,63.35,63.39,63.34,63.36,8800.0,55.9862,56.0216,55.9774,55.9951,8800.0
2007-05-25 14:50:00,63.36,63.37,63.29,63.33,10200.0,55.9951,56.0039,55.9332,55.9686,10200.0
2007-05-25 14:55:00,63.33,63.39,63.32,63.39,10400.0,55.9686,56.0216,55.9597,56.0216,10400.0
2007-05-25 15:00:00,63.36,63.44,63.36,63.42,13400.0,55.9951,56.0658,55.9951,56.0481,13400.0
2007-05-25 15:05:00,63.42,63.46,63.39,63.43,9200.0,56.0481,56.0834,56.0216,56.0569,9200.0
2007-05-25 15:10:00,63.41,63.46,63.39,63.39,16900.0,56.0393,56.0834,56.0216,56.0216,16900.0
2007-05-25 15:15:00,63.39,63.46,63.38,63.45,7900.0,56.0216,56.0834,56.0127,56.0746,7900.0
2007-05-25 15:20:00,63.45,63.47,63.42,63.43,7200.0,56.0746,56.0923,56.0481,56.0569,7200.0
2007-05-25 15:25:00,63.43,63.52,63.42,63.51,12100.0,56.0569,56.1365,56.0481,56.1276,12100.0
2007-05-25 15:30:00,63.5,63.53,63.4,63.41,8400.0,56.1188,56.1453,56.0304,56.0393,8400.0
2007-05-25 15:35:00,63.41,63.45,63.38,63.44,16900.0,56.0393,56.0746,56.0127,56.0658,16900.0
2007-05-25 15:40:00,63.46,63.46,63.38,63.38,12400.0,56.0834,56.0834,56.0127,56.0127,12400.0
2007-05-25 15:45:00,63.38,63.41,63.36,63.41,12900.0,56.0127,56.0393,55.9951,56.0393,12900.0
2007-05-25 15:50:00,63.41,63.46,63.37,63.38,17500.0,56.0393,56.0834,56.0039,56.0127,17500.0
2007-05-25 15:55:00,63.37,63.43,63.37,63.4,20700.0,56.0039,56.0569,56.0039,56.0304,20700.0
2007-05-29 09:30:00,63.39,63.97,63.39,63.77,18500.0,56.0216,56.5342,56.0216,56.3574,18500.0
2007-05-29 09:35:00,63.73,63.74,63.27,63.31,21600.0,56.3221,56.3309,55.9155,55.9509,21600.0
2007-05-29 09:40:00,63.31,63.31,63.14,63.14,12200.0,55.9509,55.9509,55.8006,55.8006,12200.0
2007-05-29 09:45:00,63.13,63.35,63.05,63.33,21700.0,55.7918,55.9862,55.7211,55.9686,21700.0
2007-05-29 09:50:00,63.33,63.43,63.21,63.23,16900.0,55.9686,56.0569,55.8625,55.8802,16900.0
2007-05-29 09:55:00,63.23,63.36,63.23,63.31,11300.0,55.8802,55.9951,55.8802,55.9509,11300.0
2007-05-29 10:00:00,63.33,63.41,63.17,63.28,19300.0,55.9686,56.0393,55.8271,55.9244,19300.0
2007-05-29 10:05:00,63.28,63.37,63.27,63.31,12100.0,55.9244,56.0039,55.9155,55.9509,12100.0
2007-05-29 10:10:00,63.31,63.35,63.24,63.35,9000.0,55.9509,55.9862,55.889,55.9862,9000.0
2007-05-29 10:15:00,63.35,63.44,63.31,63.44,6400.0,55.9862,56.0658,55.9509,56.0658,6400.0
2007-05-29 10:20:00,63.44,63.45,63.37,63.45,9700.0,56.0658,56.0746,56.0039,56.0746,9700.0
2007-05-29 10:25:00,63.43,63.65,63.43,63.65,12900.0,56.0569,56.2514,56.0569,56.2514,12900.0
2007-05-29 10:30:00,63.65,63.69,63.42,63.42,12000.0,56.2514,56.2867,56.0481,56.0481,12000.0
2007-05-29 10:35:00,63.4,63.44,63.35,63.39,15200.0,56.0304,56.0658,55.9862,56.0216,15200.0
2007-05-29 10:40:00,63.38,63.41,63.27,63.27,10300.0,56.0127,56.0393,55.9155,55.9155,10300.0
2007-05-29 10:45:00,63.28,63.33,63.27,63.3,8500.0,55.9244,55.9686,55.9155,55.942,8500.0
2007-05-29 10:50:00,63.31,63.31,63.29,63.31,4000.0,55.9509,55.9509,55.9332,55.9509,4000.0
2007-05-29 10:55:00,63.32,63.33,63.22,63.25,4700.0,55.9597,55.9686,55.8713,55.8979,4700.0
2007-05-29 11:00:00,63.25,63.31,63.25,63.31,6000.0,55.8979,55.9509,55.8979,55.9509,6000.0
2007-05-29 11:05:00,63.31,63.34,63.29,63.29,4800.0,55.9509,55.9774,55.9332,55.9332,4800.0
2007-05-29 11:10:00,63.3,63.36,63.3,63.35,4200.0,55.942,55.9951,55.942,55.9862,4200.0
2007-05-29 11:15:00,63.35,63.35,63.27,63.27,5600.0,55.9862,55.9862,55.9155,55.9155,5600.0
2007-05-29 11:20:00,63.29,63.35,63.26,63.3,10500.0,55.9332,55.9862,55.9067,55.942,10500.0
2007-05-29 11:25:00,63.3,63.3,63.24,63.25,6700.0,55.942,55.942,55.889,55.8979,6700.0
2007-05-29 11:30:00,63.26,63.26,63.15,63.18,10700.0,55.9067,55.9067,55.8095,55.836,10700.0
2007-05-29 11:35:00,63.18,63.18,63.1,63.12,7700.0,55.836,55.836,55.7653,55.783,7700.0
2007-05-29 11:40:00,63.1,63.15,63.1,63.14,8000.0,55.7653,55.8095,55.7653,55.8006,8000.0
2007-05-29 11:45:00,63.14,63.17,63.06,63.09,9000.0,55.8006,55.8271,55.7299,55.7564,9000.0
2007-05-29 11:50:00,63.08,63.11,63.07,63.07,2600.0,55.7476,55.7741,55.7388,55.7388,2600.0
2007-05-29 11:55:00,63.07,63.07,62.92,62.92,19500.0,55.7388,55.7388,55.6062,55.6062,19500.0
2007-05-29 12:00:00,62.92,62.98,62.91,62.96,7800.0,55.6062,55.6592,55.5974,55.6416,7800.0
2007-05-29 12:05:00,62.97,63.17,62.95,63.14,7500.0,55.6504,55.8271,55.6327,55.8006,7500.0
2007-05-29 12:10:00,63.1,63.1,63.03,63.03,5800.0,55.7653,55.7653,55.7034,55.7034,5800.0
2007-05-29 12:15:00,63.04,63.05,62.98,63.0,2900.0,55.7123,55.7211,55.6592,55.6769,2900.0
2007-05-29 12:20:00,63.01,63.08,62.99,63.07,3900.0,55.6857,55.7476,55.6681,55.7388,3900.0
2007-05-29 12:25:00,63.08,63.17,63.08,63.13,4400.0,55.7476,55.8271,55.7476,55.7918,4400.0
2007-05-29 12:30:00,63.1,63.21,63.07,63.12,8400.0,55.7653,55.8625,55.7388,55.783,8400.0
2007-05-29 12:35:00,63.08,63.1,63.0,63.09,17700.0,55.7476,55.7653,55.6769,55.7564,17700.0
2007-05-29 12:40:00,63.08,63.22,63.06,63.2,4700.0,55.7476,55.8713,55.7299,55.8537,4700.0
2007-05-29 12:45:00,63.25,63.28,63.24,63.27,2500.0,55.8979,55.9244,55.889,55.9155,2500.0
2007-05-29 12:50:00,63.3,63.34,63.3,63.31,4200.0,55.942,55.9774,55.942,55.9509,4200.0
2007-05-29 12:55:00,63.32,63.39,63.24,63.24,9000.0,55.9597,56.0216,55.889,55.889,9000.0
2007-05-29 13:00:00,63.25,63.25,63.19,63.19,2400.0,55.8979,55.8979,55.8448,55.8448,2400.0
2007-05-29 13:05:00,63.2,63.23,63.19,63.21,2900.0,55.8537,55.8802,55.8448,55.8625,2900.0
2007-05-29 13:10:00,63.21,63.22,63.19,63.22,1400.0,55.8625,55.8713,55.8448,55.8713,1400.0
2007-05-29 13:15:00,63.2,63.2,63.09,63.11,8100.0,55.8537,55.8537,55.7564,55.7741,8100.0
2007-05-29 13:20:00,63.1,63.1,62.95,63.0,8500.0,55.7653,55.7653,55.6327,55.6769,8500.0
2007-05-29 13:25:00,62.95,63.01,62.94,63.01,4700.0,55.6327,55.6857,55.6239,55.6857,4700.0
2007-05-29 13:30:00,63.01,63.04,62.97,63.0,4700.0,55.6857,55.7123,55.6504,55.6769,4700.0
2007-05-29 13:35:00,63.03,63.06,62.96,62.99,4100.0,55.7034,55.7299,55.6416,55.6681,4100.0
2007-05-29 13:40:00,62.96,63.2,62.96,63.17,13100.0,55.6416,55.8537,55.6416,55.8271,13100.0
2007-05-29 13:45:00,63.18,63.24,63.16,63.22,8300.0,55.836,55.889,55.8183,55.8713,8300.0
2007-05-29 13:50:00,63.21,63.36,63.19,63.36,9000.0,55.8625,55.9951,55.8448,55.9951,9000.0
2007-05-29 13:55:00,63.33,63.34,63.2,63.21,14300.0,55.9686,55.9774,55.8537,55.8625,14300.0
2007-05-29 14:00:00,63.2,63.24,63.15,63.24,9300.0,55.8537,55.889,55.8095,55.889,9300.0
2007-05-29 14:05:00,63.24,63.33,63.2,63.23,11000.0,55.889,55.9686,55.8537,55.8802,11000.0
2007-05-29 14:10:00,63.25,63.3,63.21,63.25,9600.0,55.8979,55.942,55.8625,55.8979,9600.0
2007-05-29 14:15:00,63.28,63.3,63.13,63.28,11100.0,55.9244,55.942,55.7918,55.9244,11100.0
2007-05-29 14:20:00,63.26,63.29,63.26,63.29,6100.0,55.9067,55.9332,55.9067,55.9332,6100.0
2007-05-29 14:25:00,63.27,63.3,63.24,63.24,11100.0,55.9155,55.942,55.889,55.889,11100.0
2007-05-29 14:30:00,63.25,63.3,63.23,63.3,6500.0,55.8979,55.942,55.8802,55.942,6500.0
2007-05-29 14:35:00,63.28,63.42,63.28,63.36,16200.0,55.9244,56.0481,55.9244,55.9951,16200.0
2007-05-29 14:40:00,63.36,63.42,63.35,63.38,13400.0,55.9951,56.0481,55.9862,56.0127,13400.0
2007-05-29 14:45:00,63.38,63.41,63.32,63.4,10300.0,56.0127,56.0393,55.9597,56.0304,10300.0
2007-05-29 14:50:00,63.39,63.47,63.33,63.33,14200.0,56.0216,56.0923,55.9686,55.9686,14200.0
2007-05-29 14:55:00,63.31,63.42,63.25,63.37,14500.0,55.9509,56.0481,55.8979,56.0039,14500.0
2007-05-29 15:00:00,63.36,63.43,63.36,63.43,13100.0,55.9951,56.0569,55.9951,56.0569,13100.0
2007-05-29 15:05:00,63.42,63.45,63.37,63.41,6500.0,56.0481,56.0746,56.0039,56.0393,6500.0
2007-05-29 15:10:00,63.39,63.44,63.39,63.44,6400.0,56.0216,56.0658,56.0216,56.0658,6400.0
2007-05-29 15:15:00,63.45,63.51,63.45,63.49,14700.0,56.0746,56.1276,56.0746,56.11,14700.0
2007-05-29 15:20:00,63.49,63.52,63.46,63.48,8200.0,56.11,56.1365,56.0834,56.1011,8200.0
2007-05-29 15:25:00,63.47,63.52,63.39,63.39,16000.0,56.0923,56.1365,56.0216,56.0216,16000.0
2007-05-29 15:30:00,63.41,63.43,63.36,63.37,23400.0,56.0393,56.0569,55.9951,56.0039,23400.0
2007-05-29 15:35:00,63.41,63.45,63.38,63.39,11100.0,56.0393,56.0746,56.0127,56.0216,11100.0
2007-05-29 15:40:00,63.37,63.43,63.33,63.41,18900.0,56.0039,56.0569,55.9686,56.0393,18900.0
2007-05-29 15:45:00,63.41,63.47,63.38,63.4,23000.0,56.0393,56.0923,56.0127,56.0304,23000.0
2007-05-29 15:50:00,63.4,63.44,63.34,63.38,27700.0,56.0304,56.0658,55.9774,56.0127,27700.0
2007-05-29 15:55:00,63.37,63.38,63.22,63.3,86500.0,56.0039,56.0127,55.8713,55.942,86500.0
2007-05-30 09:30:00,63.3,63.45,63.21,63.44,11800.0,55.942,56.0746,55.8625,56.0658,11800.0
2007-05-30 09:35:00,63.55,63.7,63.47,63.68,12000.0,56.163,56.2955,56.0923,56.2779,12000.0
2007-05-30 09:40:00,63.71,63.92,63.31,63.32,22900.0,56.3044,56.49,55.9509,55.9597,22900.0
2007-05-30 09:45:00,63.31,63.33,63.21,63.3,7300.0,55.9509,55.9686,55.8625,55.942,7300.0
2007-05-30 09:50:00,63.3,63.45,63.25,63.44,8700.0,55.942,56.0746,55.8979,56.0658,8700.0
2007-05-30 09:55:00,63.44,63.49,63.31,63.43,6400.0,56.0658,56.11,55.9509,56.0569,6400.0
2007-05-30 10:00:00,63.4,63.4,63.3,63.32,4300.0,56.0304,56.0304,55.942,55.9597,4300.0
2007-05-30 10:05:00,63.32,63.32,63.25,63.29,9200.0,55.9597,55.9597,55.8979,55.9332,9200.0
2007-05-30 10:10:00,63.29,63.3,63.18,63.18,6800.0,55.9332,55.942,55.836,55.836,6800.0
2007-05-30 10:15:00,63.2,63.36,63.2,63.32,10700.0,55.8537,55.9951,55.8537,55.9597,10700.0
2007-05-30 10:20:00,63.32,63.33,63.23,63.25,5300.0,55.9597,55.9686,55.8802,55.8979,5300.0
2007-05-30 10:25:00,63.25,63.25,63.1,63.12,10400.0,55.8979,55.8979,55.7653,55.783,10400.0
2007-05-30 10:30:00,63.12,63.12,63.0,63.09,28200.0,55.783,55.783,55.6769,55.7564,28200.0
2007-05-30 10:35:00,63.1,63.16,63.07,63.15,6300.0,55.7653,55.8183,55.7388,55.8095,6300.0
2007-05-30 10:40:00,63.13,63.15,63.11,63.14,17300.0,55.7918,55.8095,55.7741,55.8006,17300.0
2007-05-30 10:45:00,63.14,63.15,63.06,63.07,18000.0,55.8006,55.8095,55.7299,55.7388,18000.0
2007-05-30 10:50:00,63.07,63.11,63.04,63.08,9100.0,55.7388,55.7741,55.7123,55.7476,9100.0
2007-05-30 10:55:00,63.1,63.11,63.07,63.1,14400.0,55.7653,55.7741,55.7388,55.7653,14400.0
2007-05-30 11:00:00,63.09,63.1,63.05,63.05,11900.0,55.7564,55.7653,55.7211,55.7211,11900.0
2007-05-30 11:05:00,63.06,63.22,63.06,63.12,46200.0,55.7299,55.8713,55.7299,55.783,46200.0
2007-05-30 11:10:00,63.1,63.11,63.06,63.1,31600.0,55.7653,55.7741,55.7299,55.7653,31600.0
2007-05-30 11:15:00,63.09,63.16,63.08,63.13,8700.0,55.7564,55.8183,55.7476,55.7918,8700.0
2007-05-30 11:20:00,63.13,63.28,63.13,63.28,11800.0,55.7918,55.9244,55.7918,55.9244,11800.0
2007-05-30 11:25:00,63.25,63.25,63.16,63.18,7500.0,55.8979,55.8979,55.8183,55.836,7500.0
2007-05-30 11:30:00,63.18,63.21,63.13,63.16,5100.0,55.836,55.8625,55.7918,55.8183,5100.0
2007-05-30 11:35:00,63.17,63.17,63.12,63.12,6600.0,55.8271,55.8271,55.783,55.783,6600.0
2007-05-30 11:40:00,63.13,63.13,63.09,63.12,12000.0,55.7918,55.7918,55.7564,55.783,12000.0
2007-05-30 11:45:00,63.12,63.13,63.1,63.11,6900.0,55.783,55.7918,55.7653,55.7741,6900.0
2007-05-30 11:50:00,63.11,63.12,63.1,63.11,6100.0,55.7741,55.783,55.7653,55.7741,6100.0
2007-05-30 11:55:00,63.1,63.11,63.08,63.08,16700.0,55.7653,55.7741,55.7476,55.7476,16700.0
2007-05-30 12:00:00,63.08,63.1,63.07,63.1,9600.0,55.7476,55.7653,55.7388,55.7653,9600.0
2007-05-30 12:05:00,63.1,63.1,62.98,63.0,30000.0,55.7653,55.7653,55.6592,55.6769,30000.0
2007-05-30 12:10:00,63.0,63.0,62.95,62.95,4500.0,55.6769,55.6769,55.6327,55.6327,4500.0
2007-05-30 12:15:00,62.94,63.03,62.94,62.96,8200.0,55.6239,55.7034,55.6239,55.6416,8200.0
2007-05-30 12:20:00,62.98,63.05,62.97,62.99,10000.0,55.6592,55.7211,55.6504,55.6681,10000.0
2007-05-30 12:25:00,63.04,63.12,63.01,63.12,4300.0,55.7123,55.783,55.6857,55.783,4300.0
2007-05-30 12:30:00,63.12,63.15,63.1,63.1,5900.0,55.783,55.8095,55.7653,55.7653,5900.0
2007-05-30 12:35:00,63.11,63.12,63.08,63.11,29700.0,55.7741,55.783,55.7476,55.7741,29700.0
2007-05-30 12:40:00,63.12,63.19,63.1,63.19,4100.0,55.783,55.8448,55.7653,55.8448,4100.0
2007-05-30 12:45:00,63.2,63.29,63.18,63.29,7400.0,55.8537,55.9332,55.836,55.9332,7400.0
2007-05-30 12:50:00,63.28,63.29,63.19,63.19,5200.0,55.9244,55.9332,55.8448,55.8448,5200.0
2007-05-30 12:55:00,63.19,63.24,63.17,63.18,37100.0,55.8448,55.889,55.8271,55.836,37100.0
2007-05-30 13:00:00,63.2,63.2,63.12,63.19,40400.0,55.8537,55.8537,55.783,55.8448,40400.0
2007-05-30 13:05:00,63.18,63.2,63.16,63.18,4000.0,55.836,55.8537,55.8183,55.836,4000.0
2007-05-30 13:10:00,63.17,63.19,63.12,63.19,13000.0,55.8271,55.8448,55.783,55.8448,13000.0
2007-05-30 13:15:00,63.17,63.19,63.15,63.16,5100.0,55.8271,55.8448,55.8095,55.8183,5100.0
2007-05-30 13:20:00,63.16,63.16,63.15,63.16,24600.0,55.8183,55.8183,55.8095,55.8183,24600.0
2007-05-30 13:25:00,63.16,63.17,63.14,63.15,18600.0,55.8183,55.8271,55.8006,55.8095,18600.0
2007-05-30 13:30:00,63.15,63.16,63.13,63.15,20600.0,55.8095,55.8183,55.7918,55.8095,20600.0
2007-05-30 13:35:00,63.12,63.16,63.09,63.09,14800.0,55.783,55.8183,55.7564,55.7564,14800.0
2007-05-30 13:40:00,63.11,63.15,63.1,63.1,3400.0,55.7741,55.8095,55.7653,55.7653,3400.0
2007-05-30 13:45:00,63.1,63.16,63.1,63.13,7300.0,55.7653,55.8183,55.7653,55.7918,7300.0
2007-05-30 13:50:00,63.15,63.17,63.12,63.17,5300.0,55.8095,55.8271,55.783,55.8271,5300.0
2007-05-30 13:55:00,63.19,63.24,63.17,63.21,4600.0,55.8448,55.889,55.8271,55.8625,4600.0
2007-05-30 14:00:00,63.22,63.22,63.1,63.1,38900.0,55.8713,55.8713,55.7653,55.7653,38900.0
2007-05-30 14:05:00,63.15,63.17,63.05,63.11,26900.0,55.8095,55.8271,55.7211,55.7741,26900.0
2007-05-30 14:10:00,63.11,63.28,63.11,63.24,21700.0,55.7741,55.9244,55.7741,55.889,21700.0
2007-05-30 14:15:00,63.22,63.24,63.17,63.22,7500.0,55.8713,55.889,55.8271,55.8713,7500.0
2007-05-30 14:20:00,63.23,63.25,63.14,63.2,25100.0,55.8802,55.8979,55.8006,55.8537,25100.0
2007-05-30 14:25:00,63.22,63.22,63.15,63.2,18200.0,55.8713,55.8713,55.8095,55.8537,18200.0
2007-05-30 14:30:00,63.21,63.23,63.15,63.18,13600.0,55.8625,55.8802,55.8095,55.836,13600.0
2007-05-30 14:35:00,63.16,63.21,63.16,63.2,5500.0,55.8183,55.8625,55.8183,55.8537,5500.0
2007-05-30 14:40:00,63.19,63.23,63.19,63.23,4000.0,55.8448,55.8802,55.8448,55.8802,4000.0
2007-05-30 14:45:00,63.23,63.24,63.2,63.22,5500.0,55.8802,55.889,55.8537,55.8713,5500.0
2007-05-30 14:50:00,63.22,63.24,63.19,63.22,15300.0,55.8713,55.889,55.8448,55.8713,15300.0
2007-05-30 14:55:00,63.24,63.24,63.18,63.2,21300.0,55.889,55.889,55.836,55.8537,21300.0
2007-05-30 15:00:00,63.21,63.23,63.15,63.17,11600.0,55.8625,55.8802,55.8095,55.8271,11600.0
2007-05-30 15:05:00,63.15,63.21,63.1,63.19,29300.0,55.8095,55.8625,55.7653,55.8448,29300.0
2007-05-30 15:10:00,63.2,63.22,63.15,63.15,30200.0,55.8537,55.8713,55.8095,55.8095,30200.0
2007-05-30 15:15:00,63.15,63.2,63.15,63.19,21100.0,55.8095,55.8537,55.8095,55.8448,21100.0
2007-05-30 15:20:00,63.19,63.19,63.1,63.12,7100.0,55.8448,55.8448,55.7653,55.783,7100.0
2007-05-30 15:25:00,63.15,63.17,63.13,63.15,26300.0,55.8095,55.8271,55.7918,55.8095,26300.0
2007-05-30 15:30:00,63.15,63.16,63.06,63.06,50700.0,55.8095,55.8183,55.7299,55.7299,50700.0
2007-05-30 15:35:00,63.07,63.08,62.95,62.97,49600.0,55.7388,55.7476,55.6327,55.6504,49600.0
2007-05-30 15:40:00,62.95,63.06,62.9,62.95,73000.0,55.6327,55.7299,55.5885,55.6327,73000.0
2007-05-30 15:45:00,62.96,62.96,62.78,62.79,62600.0,55.6416,55.6416,55.4825,55.4913,62600.0
2007-05-30 15:50:00,62.79,62.93,62.79,62.93,32100.0,55.4913,55.615,55.4913,55.615,32100.0
2007-05-30 15:55:00,62.92,63.0,62.85,63.0,65900.0,55.6062,55.6769,55.5443,55.6769,65900.0
2007-05-31 09:30:00,63.19,63.34,62.94,63.03,28200.0,55.8448,55.9774,55.6239,55.7034,28200.0
2007-05-31 09:35:00,63.0,63.11,62.98,63.11,14500.0,55.6769,55.7741,55.6592,55.7741,14500.0
2007-05-31 09:40:00,63.1,63.15,63.06,63.14,13500.0,55.7653,55.8095,55.7299,55.8006,13500.0
2007-05-31 09:45:00,63.15,63.15,63.03,63.04,15100.0,55.8095,55.8095,55.7034,55.7123,15100.0
2007-05-31 09:50:00,63.04,63.05,62.95,63.03,22700.0,55.7123,55.7211,55.6327,55.7034,22700.0
2007-05-31 09:55:00,63.03,63.03,62.87,62.9,17000.0,55.7034,55.7034,55.562,55.5885,17000.0
2007-05-31 10:00:00,62.89,62.95,62.78,62.89,34700.0,55.5797,55.6327,55.4825,55.5797,34700.0
2007-05-31 10:05:00,62.9,62.95,62.79,62.82,234600.0,55.5885,55.6327,55.4913,55.5178,234600.0
2007-05-31 10:10:00,62.79,62.9,62.76,62.77,13700.0,55.4913,55.5885,55.4648,55.4736,13700.0
2007-05-31 10:15:00,62.8,62.85,62.68,62.79,45800.0,55.5002,55.5443,55.3941,55.4913,45800.0
2007-05-31 10:20:00,62.79,62.84,62.77,62.84,9200.0,55.4913,55.5355,55.4736,55.5355,9200.0
2007-05-31 10:25:00,62.82,62.88,62.81,62.87,24500.0,55.5178,55.5709,55.509,55.562,24500.0
2007-05-31 10:30:00,62.86,62.87,62.78,62.82,18100.0,55.5532,55.562,55.4825,55.5178,18100.0
2007-05-31 10:35:00,62.84,62.85,62.78,62.82,8700.0,55.5355,55.5443,55.4825,55.5178,8700.0
2007-05-31 10:40:00,62.81,62.81,62.79,62.81,3300.0,55.509,55.509,55.4913,55.509,3300.0
2007-05-31 10:45:00,62.82,62.84,62.8,62.8,7000.0,55.5178,55.5355,55.5002,55.5002,7000.0
2007-05-31 10:50:00,62.8,62.8,62.74,62.74,11700.0,55.5002,55.5002,55.4471,55.4471,11700.0
2007-05-31 10:55:00,62.74,62.75,62.71,62.73,13800.0,55.4471,55.456,55.4206,55.4383,13800.0
2007-05-31 11:00:00,62.73,62.73,62.67,62.68,15800.0,55.4383,55.4383,55.3853,55.3941,15800.0
2007-05-31 11:05:00,62.69,62.71,62.67,62.7,12700.0,55.4029,55.4206,55.3853,55.4118,12700.0
2007-05-31 11:10:00,62.7,62.71,62.65,62.65,15000.0,55.4118,55.4206,55.3676,55.3676,15000.0
2007-05-31 11:15:00,62.66,62.67,62.52,62.53,29000.0,55.3764,55.3853,55.2527,55.2615,29000.0
2007-05-31 11:20:00,62.52,62.58,62.46,62.51,32000.0,55.2527,55.3057,55.1997,55.2439,32000.0
2007-05-31 11:25:00,62.51,62.59,62.46,62.51,18600.0,55.2439,55.3146,55.1997,55.2439,18600.0
2007-05-31 11:30:00,62.5,62.56,62.5,62.55,4500.0,55.235,55.2881,55.235,55.2792,4500.0
2007-05-31 11:35:00,62.55,62.56,62.48,62.49,9600.0,55.2792,55.2881,55.2174,55.2262,9600.0
2007-05-31 11:40:00,62.49,62.56,62.49,62.55,12000.0,55.2262,55.2881,55.2262,55.2792,12000.0
2007-05-31 11:45:00,62.56,62.61,62.55,62.57,8500.0,55.2881,55.3322,55.2792,55.2969,8500.0
2007-05-31 11:50:00,62.57,62.59,62.57,62.57,7100.0,55.2969,55.3146,55.2969,55.2969,7100.0
2007-05-31 11:55:00,62.57,62.57,62.49,62.5,14300.0,55.2969,55.2969,55.2262,55.235,14300.0
2007-05-31 12:00:00,62.5,62.53,62.5,62.53,10900.0,55.235,55.2615,55.235,55.2615,10900.0
2007-05-31 12:05:00,62.53,62.66,62.52,62.65,13700.0,55.2615,55.3764,55.2527,55.3676,13700.0
2007-05-31 12:10:00,62.63,62.64,62.59,62.63,7500.0,55.3499,55.3588,55.3146,55.3499,7500.0
2007-05-31 12:15:00,62.61,62.63,62.58,62.58,9400.0,55.3322,55.3499,55.3057,55.3057,9400.0
2007-05-31 12:20:00,62.59,62.61,62.58,62.6,12300.0,55.3146,55.3322,55.3057,55.3234,12300.0
2007-05-31 12:25:00,62.6,62.64,62.59,62.6,12500.0,55.3234,55.3588,55.3146,55.3234,12500.0
2007-05-31 12:30:00,62.6,62.62,62.59,62.6,21600.0,55.3234,55.3411,55.3146,55.3234,21600.0
2007-05-31 12:35:00,62.6,62.6,62.58,62.58,12200.0,55.3234,55.3234,55.3057,55.3057,12200.0
2007-05-31 12:40:00,62.6,62.6,62.56,62.56,13400.0,55.3234,55.3234,55.2881,55.2881,13400.0
2007-05-31 12:45:00,62.6,62.61,62.56,62.6,18600.0,55.3234,55.3322,55.2881,55.3234,18600.0
2007-05-31 12:50:00,62.6,62.61,62.57,62.57,22800.0,55.3234,55.3322,55.2969,55.2969,22800.0
2007-05-31 12:55:00,62.56,62.56,62.4,62.4,23500.0,55.2881,55.2881,55.1467,55.1467,23500.0
2007-05-31 13:00:00,62.4,62.46,62.38,62.38,14600.0,55.1467,55.1997,55.129,55.129,14600.0
2007-05-31 13:05:00,62.36,62.36,62.19,62.19,18900.0,55.1113,55.1113,54.9611,54.9611,18900.0
2007-05-31 13:10:00,62.22,62.23,62.17,62.18,21300.0,54.9876,54.9964,54.9434,54.9522,21300.0
2007-05-31 13:15:00,62.18,62.21,62.07,62.11,28700.0,54.9522,54.9787,54.855,54.8904,28700.0
2007-05-31 13:20:00,62.11,62.4,61.96,61.96,64000.0,54.8904,55.1467,54.7578,54.7578,64000.0
2007-05-31 13:25:00,61.95,62.4,61.77,62.01,93100.0,54.749,55.1467,54.5899,54.802,93100.0
2007-05-31 13:30:00,62.01,62.11,61.93,62.11,16000.0,54.802,54.8904,54.7313,54.8904,16000.0
2007-05-31 13:35:00,62.11,62.12,62.06,62.08,19700.0,54.8904,54.8992,54.8462,54.8639,19700.0
2007-05-31 13:40:00,62.08,62.09,62.07,62.09,18500.0,54.8639,54.8727,54.855,54.8727,18500.0
2007-05-31 13:45:00,62.09,62.09,62.05,62.07,15900.0,54.8727,54.8727,54.8373,54.855,15900.0
2007-05-31 13:50:00,62.06,62.07,61.96,62.01,22000.0,54.8462,54.855,54.7578,54.802,22000.0
2007-05-31 13:55:00,62.02,62.06,62.02,62.02,17900.0,54.8108,54.8462,54.8108,54.8108,17900.0
2007-05-31 14:00:00,62.01,62.05,62.01,62.04,9200.0,54.802,54.8373,54.802,54.8285,9200.0
2007-05-31 14:05:00,62.04,62.07,62.02,62.06,14500.0,54.8285,54.855,54.8108,54.8462,14500.0
2007-05-31 14:10:00,62.06,62.13,62.06,62.13,15100.0,54.8462,54.908,54.8462,54.908,15100.0
2007-05-31 14:15:00,62.13,62.13,62.04,62.04,18200.0,54.908,54.908,54.8285,54.8285,18200.0
2007-05-31 14:20:00,62.05,62.05,61.98,62.0,68300.0,54.8373,54.8373,54.7755,54.7931,68300.0
2007-05-31 14:25:00,62.0,62.08,62.0,62.04,15700.0,54.7931,54.8639,54.7931,54.8285,15700.0
2007-05-31 14:30:00,62.06,62.14,62.05,62.14,9000.0,54.8462,54.9169,54.8373,54.9169,9000.0
2007-05-31 14:35:00,62.14,62.17,62.13,62.17,21900.0,54.9169,54.9434,54.908,54.9434,21900.0
2007-05-31 14:40:00,62.16,62.19,62.14,62.16,11700.0,54.9346,54.9611,54.9169,54.9346,11700.0
2007-05-31 14:45:00,62.17,62.17,62.09,62.1,13000.0,54.9434,54.9434,54.8727,54.8815,13000.0
2007-05-31 14:50:00,62.1,62.15,62.04,62.08,23600.0,54.8815,54.9257,54.8285,54.8639,23600.0
2007-05-31 14:55:00,62.08,62.15,62.02,62.04,38600.0,54.8639,54.9257,54.8108,54.8285,38600.0
2007-05-31 15:00:00,62.04,62.05,61.96,62.02,43100.0,54.8285,54.8373,54.7578,54.8108,43100.0
2007-05-31 15:05:00,62.03,62.04,61.94,61.98,33900.0,54.8197,54.8285,54.7401,54.7755,33900.0
2007-05-31 15:10:00,61.99,62.03,61.97,62.03,22300.0,54.7843,54.8197,54.7666,54.8197,22300.0
2007-05-31 15:15:00,62.02,62.05,62.01,62.03,11500.0,54.8108,54.8373,54.802,54.8197,11500.0
2007-05-31 15:20:00,62.03,62.05,62.01,62.03,14300.0,54.8197,54.8373,54.802,54.8197,14300.0
2007-05-31 15:25:00,62.03,62.08,62.02,62.06,34800.0,54.8197,54.8639,54.8108,54.8462,34800.0
2007-05-31 15:30:00,62.06,62.07,62.03,62.06,16700.0,54.8462,54.855,54.8197,54.8462,16700.0
2007-05-31 15:35:00,62.05,62.1,62.03,62.1,22300.0,54.8373,54.8815,54.8197,54.8815,22300.0
2007-05-31 15:40:00,62.11,62.29,62.09,62.24,57200.0,54.8904,55.0494,54.8727,55.0053,57200.0
2007-05-31 15:45:00,62.25,62.26,62.15,62.18,35000.0,55.0141,55.0229,54.9257,54.9522,35000.0
2007-05-31 15:50:00,62.18,62.22,62.12,62.15,42200.0,54.9522,54.9876,54.8992,54.9257,42200.0
2007-05-31 15:55:00,62.15,62.15,62.05,62.05,54100.0,54.9257,54.9257,54.8373,54.8373,54100.0
2007-06-01 09:30:00,62.28,62.49,62.22,62.27,28100.0,55.0406,55.2262,54.9876,55.0318,28100.0
2007-06-01 09:35:00,62.27,62.43,62.25,62.37,18300.0,55.0318,55.1732,55.0141,55.1201,18300.0
2007-06-01 09:40:00,62.34,62.71,62.32,62.71,36200.0,55.0936,55.4206,55.076,55.4206,36200.0
2007-06-01 09:45:00,62.68,62.69,62.45,62.47,12800.0,55.3941,55.4029,55.1908,55.2085,12800.0
2007-06-01 09:50:00,62.45,62.46,62.33,62.37,26500.0,55.1908,55.1997,55.0848,55.1201,26500.0
2007-06-01 09:55:00,62.35,62.39,62.13,62.35,21700.0,55.1025,55.1378,54.908,55.1025,21700.0
2007-06-01 10:00:00,62.35,62.59,62.25,62.55,28500.0,55.1025,55.3146,55.0141,55.2792,28500.0
2007-06-01 10:05:00,62.56,62.59,62.4,62.4,14900.0,55.2881,55.3146,55.1467,55.1467,14900.0
2007-06-01 10:10:00,62.4,62.4,62.14,62.15,21100.0,55.1467,55.1467,54.9169,54.9257,21100.0
2007-06-01 10:15:00,62.16,62.28,62.1,62.26,32100.0,54.9346,55.0406,54.8815,55.0229,32100.0
2007-06-01 10:20:00,62.27,62.27,62.05,62.18,22800.0,55.0318,55.0318,54.8373,54.9522,22800.0
2007-06-01 10:25:00,62.2,62.22,62.17,62.21,19400.0,54.9699,54.9876,54.9434,54.9787,19400.0
2007-06-01 10:30:00,62.2,62.22,62.15,62.15,27400.0,54.9699,54.9876,54.9257,54.9257,27400.0
2007-06-01 10:35:00,62.16,62.2,62.11,62.2,26800.0,54.9346,54.9699,54.8904,54.9699,26800.0
2007-06-01 10:40:00,62.19,62.22,62.01,62.01,26100.0,54.9611,54.9876,54.802,54.802,26100.0
2007-06-01 10:45:00,62.0,62.07,61.97,62.07,10600.0,54.7931,54.855,54.7666,54.855,10600.0
2007-06-01 10:50:00,62.05,62.06,61.93,61.96,17200.0,54.8373,54.8462,54.7313,54.7578,17200.0
2007-06-01 10:55:00,61.95,62.03,61.92,61.97,15400.0,54.749,54.8197,54.7224,54.7666,15400.0
2007-06-01 11:00:00,61.97,61.99,61.93,61.99,19500.0,54.7666,54.7843,54.7313,54.7843,19500.0
2007-06-01 11:05:00,62.0,62.03,61.96,61.98,22800.0,54.7931,54.8197,54.7578,54.7755,22800.0
2007-06-01 11:10:00,61.98,61.98,61.96,61.97,16600.0,54.7755,54.7755,54.7578,54.7666,16600.0
2007-06-01 11:15:00,61.97,62.05,61.97,62.05,22100.0,54.7666,54.8373,54.7666,54.8373,22100.0
2007-06-01 11:20:00,62.07,62.16,62.05,62.08,13800.0,54.855,54.9346,54.8373,54.8639,13800.0
2007-06-01 11:25:00,62.08,62.09,62.04,62.04,11800.0,54.8639,54.8727,54.8285,54.8285,11800.0
2007-06-01 11:30:00,62.05,62.21,62.04,62.21,19600.0,54.8373,54.9787,54.8285,54.9787,19600.0
2007-06-01 11:35:00,62.22,62.38,62.21,62.38,16900.0,54.9876,55.129,54.9787,55.129,16900.0
2007-06-01 11:40:00,62.38,62.42,62.31,62.41,16800.0,55.129,55.1643,55.0671,55.1555,16800.0
2007-06-01 11:45:00,62.41,62.45,62.38,62.45,15100.0,55.1555,55.1908,55.129,55.1908,15100.0
2007-06-01 11:50:00,62.45,62.46,62.42,62.44,16000.0,55.1908,55.1997,55.1643,55.182,16000.0
2007-06-01 11:55:00,62.45,62.55,62.45,62.51,12100.0,55.1908,55.2792,55.1908,55.2439,12100.0
2007-06-01 12:00:00,62.52,62.53,62.48,62.48,9500.0,55.2527,55.2615,55.2174,55.2174,9500.0
2007-06-01 12:05:00,62.49,62.6,62.49,62.59,13600.0,55.2262,55.3234,55.2262,55.3146,13600.0
2007-06-01 12:10:00,62.59,62.64,62.59,62.61,13000.0,55.3146,55.3588,55.3146,55.3322,13000.0
2007-06-01 12:15:00,62.61,62.63,62.61,62.63,13100.0,55.3322,55.3499,55.3322,55.3499,13100.0
2007-06-01 12:20:00,62.64,62.64,62.58,62.58,14200.0,55.3588,55.3588,55.3057,55.3057,14200.0
2007-06-01 12:25:00,62.58,62.59,62.53,62.56,8100.0,55.3057,55.3146,55.2615,55.2881,8100.0
2007-06-01 12:30:00,62.56,62.59,62.55,62.59,12600.0,55.2881,55.3146,55.2792,55.3146,12600.0
2007-06-01 12:35:00,62.59,62.6,62.55,62.58,8700.0,55.3146,55.3234,55.2792,55.3057,8700.0
2007-06-01 12:40:00,62.58,62.61,62.57,62.6,13600.0,55.3057,55.3322,55.2969,55.3234,13600.0
2007-06-01 12:45:00,62.6,62.6,62.55,62.55,7100.0,55.3234,55.3234,55.2792,55.2792,7100.0
2007-06-01 12:50:00,62.55,62.6,62.54,62.6,8300.0,55.2792,55.3234,55.2704,55.3234,8300.0
2007-06-01 12:55:00,62.59,62.64,62.59,62.64,11600.0,55.3146,55.3588,55.3146,55.3588,11600.0
2007-06-01 13:00:00,62.65,62.7,62.65,62.68,18200.0,55.3676,55.4118,55.3676,55.3941,18200.0
2007-06-01 13:05:00,62.69,62.81,62.69,62.77,14100.0,55.4029,55.509,55.4029,55.4736,14100.0
2007-06-01 13:10:00,62.78,62.79,62.75,62.77,4300.0,55.4825,55.4913,55.456,55.4736,4300.0
2007-06-01 13:15:00,62.76,62.96,62.76,62.94,16200.0,55.4648,55.6416,55.4648,55.6239,16200.0
2007-06-01 13:20:00,62.93,62.93,62.76,62.76,8500.0,55.615,55.615,55.4648,55.4648,8500.0
2007-06-01 13:25:00,62.76,62.76,62.72,62.76,9900.0,55.4648,55.4648,55.4295,55.4648,9900.0
2007-06-01 13:30:00,62.76,62.93,62.74,62.93,8600.0,55.4648,55.615,55.4471,55.615,8600.0
2007-06-01 13:35:00,62.96,62.98,62.93,62.93,8900.0,55.6416,55.6592,55.615,55.615,8900.0
2007-06-01 13:40:00,62.92,62.94,62.86,62.87,5700.0,55.6062,55.6239,55.5532,55.562,5700.0
2007-06-01 13:45:00,62.87,62.87,62.8,62.8,8500.0,55.562,55.562,55.5002,55.5002,8500.0
2007-06-01 13:50:00,62.81,62.81,62.77,62.81,10800.0,55.509,55.509,55.4736,55.509,10800.0
2007-06-01 13:55:00,62.82,62.86,62.81,62.83,8000.0,55.5178,55.5532,55.509,55.5267,8000.0
2007-06-01 14:00:00,62.82,62.86,62.81,62.86,7100.0,55.5178,55.5532,55.509,55.5532,7100.0
2007-06-01 14:05:00,62.87,62.93,62.85,62.9,18500.0,55.562,55.615,55.5443,55.5885,18500.0
2007-06-01 14:10:00,62.9,62.95,62.9,62.93,16700.0,55.5885,55.6327,55.5885,55.615,16700.0
2007-06-01 14:15:00,62.94,62.96,62.93,62.96,13000.0,55.6239,55.6416,55.615,55.6416,13000.0
2007-06-01 14:20:00,62.96,62.97,62.9,62.9,9600.0,55.6416,55.6504,55.5885,55.5885,9600.0
2007-06-01 14:25:00,62.91,63.0,62.91,62.96,10800.0,55.5974,55.6769,55.5974,55.6416,10800.0
2007-06-01 14:30:00,62.96,62.96,62.91,62.93,9200.0,55.6416,55.6416,55.5974,55.615,9200.0
2007-06-01 14:35:00,62.93,62.94,62.89,62.9,21700.0,55.615,55.6239,55.5797,55.5885,21700.0
2007-06-01 14:40:00,62.9,63.0,62.9,62.96,29100.0,55.5885,55.6769,55.5885,55.6416,29100.0
2007-06-01 14:45:00,62.97,63.04,62.97,62.99,26400.0,55.6504,55.7123,55.6504,55.6681,26400.0
2007-06-01 14:50:00,62.99,63.03,62.98,63.02,24700.0,55.6681,55.7034,55.6592,55.6946,24700.0
2007-06-01 14:55:00,63.01,63.02,62.97,62.97,16300.0,55.6857,55.6946,55.6504,55.6504,16300.0
2007-06-01 15:00:00,62.97,62.98,62.92,62.95,17700.0,55.6504,55.6592,55.6062,55.6327,17700.0
2007-06-01 15:05:00,62.96,63.01,62.95,62.96,27900.0,55.6416,55.6857,55.6327,55.6416,27900.0
2007-06-01 15:10:00,62.96,63.01,62.96,63.01,20800.0,55.6416,55.6857,55.6416,55.6857,20800.0
2007-06-01 15:15:00,63.01,63.03,63.0,63.02,30500.0,55.6857,55.7034,55.6769,55.6946,30500.0
2007-06-01 15:20:00,63.01,63.03,63.01,63.03,11000.0,55.6857,55.7034,55.6857,55.7034,11000.0
2007-06-01 15:25:00,63.03,63.06,63.03,63.05,15600.0,55.7034,55.7299,55.7034,55.7211,15600.0
2007-06-01 15:30:00,63.05,63.05,62.99,63.02,35000.0,55.7211,55.7211,55.6681,55.6946,35000.0
2007-06-01 15:35:00,63.02,63.03,62.96,62.96,25100.0,55.6946,55.7034,55.6416,55.6416,25100.0
2007-06-01 15:40:00,62.98,62.98,62.92,62.93,16400.0,55.6592,55.6592,55.6062,55.615,16400.0
2007-06-01 15:45:00,62.93,62.97,62.93,62.95,28600.0,55.615,55.6504,55.615,55.6327,28600.0
2007-06-01 15:50:00,62.96,63.0,62.94,62.99,23200.0,55.6416,55.6769,55.6239,55.6681,23200.0
2007-06-01 15:55:00,63.0,63.03,62.99,63.0,43400.0,55.6769,55.7034,55.6681,55.6769,43400.0
2007-06-04 09:30:00,62.9,63.14,62.83,63.11,14400.0,55.5885,55.8006,55.5267,55.7741,14400.0
2007-06-04 09:35:00,63.14,63.36,62.95,63.07,29600.0,55.8006,55.9951,55.6327,55.7388,29600.0
2007-06-04 09:40:00,63.06,63.11,62.98,63.11,12900.0,55.7299,55.7741,55.6592,55.7741,12900.0
2007-06-04 09:45:00,63.11,63.22,63.1,63.21,15700.0,55.7741,55.8713,55.7653,55.8625,15700.0
2007-06-04 09:50:00,63.22,63.22,62.95,62.95,16600.0,55.8713,55.8713,55.6327,55.6327,16600.0
2007-06-04 09:55:00,62.95,62.99,62.94,62.96,11900.0,55.6327,55.6681,55.6239,55.6416,11900.0
2007-06-04 10:00:00,62.96,63.03,62.9,62.92,21000.0,55.6416,55.7034,55.5885,55.6062,21000.0
2007-06-04 10:05:00,62.96,63.1,62.89,63.09,23800.0,55.6416,55.7653,55.5797,55.7564,23800.0
2007-06-04 10:10:00,63.04,63.12,63.04,63.07,13700.0,55.7123,55.783,55.7123,55.7388,13700.0
2007-06-04 10:15:00,63.08,63.11,63.06,63.07,16600.0,55.7476,55.7741,55.7299,55.7388,16600.0
2007-06-04 10:20:00,63.06,63.07,62.99,62.99,17900.0,55.7299,55.7388,55.6681,55.6681,17900.0
2007-06-04 10:25:00,63.01,63.05,62.94,62.94,17100.0,55.6857,55.7211,55.6239,55.6239,17100.0
2007-06-04 10:30:00,62.94,62.96,62.89,62.89,11400.0,55.6239,55.6416,55.5797,55.5797,11400.0
2007-06-04 10:35:00,62.91,62.98,62.83,62.96,18200.0,55.5974,55.6592,55.5267,55.6416,18200.0
2007-06-04 10:40:00,62.94,63.06,62.94,63.05,9900.0,55.6239,55.7299,55.6239,55.7211,9900.0
2007-06-04 10:45:00,63.05,63.1,63.03,63.04,11600.0,55.7211,55.7653,55.7034,55.7123,11600.0
2007-06-04 10:50:00,63.04,63.04,62.99,63.02,10900.0,55.7123,55.7123,55.6681,55.6946,10900.0
2007-06-04 10:55:00,63.03,63.23,63.03,63.2,15800.0,55.7034,55.8802,55.7034,55.8537,15800.0
2007-06-04 11:00:00,63.2,63.21,63.18,63.2,7800.0,55.8537,55.8625,55.836,55.8537,7800.0
2007-06-04 11:05:00,63.2,63.24,63.14,63.14,22300.0,55.8537,55.889,55.8006,55.8006,22300.0
2007-06-04 11:10:00,63.14,63.15,63.05,63.05,10100.0,55.8006,55.8095,55.7211,55.7211,10100.0
2007-06-04 11:15:00,63.05,63.06,63.0,63.01,10500.0,55.7211,55.7299,55.6769,55.6857,10500.0
2007-06-04 11:20:00,63.0,63.01,62.97,62.98,12300.0,55.6769,55.6857,55.6504,55.6592,12300.0
2007-06-04 11:25:00,62.96,63.04,62.96,63.03,14500.0,55.6416,55.7123,55.6416,55.7034,14500.0
2007-06-04 11:30:00,63.03,63.04,63.02,63.04,9100.0,55.7034,55.7123,55.6946,55.7123,9100.0
2007-06-04 11:35:00,63.05,63.12,63.04,63.12,13000.0,55.7211,55.783,55.7123,55.783,13000.0
2007-06-04 11:40:00,63.12,63.17,63.12,63.16,12400.0,55.783,55.8271,55.783,55.8183,12400.0
2007-06-04 11:45:00,63.17,63.24,63.17,63.24,9400.0,55.8271,55.889,55.8271,55.889,9400.0
2007-06-04 11:50:00,63.23,63.24,63.08,63.08,13500.0,55.8802,55.889,55.7476,55.7476,13500.0
2007-06-04 11:55:00,63.07,63.07,63.0,63.0,7000.0,55.7388,55.7388,55.6769,55.6769,7000.0
2007-06-04 12:00:00,63.0,63.01,62.99,63.0,5500.0,55.6769,55.6857,55.6681,55.6769,5500.0
2007-06-04 12:05:00,63.01,63.09,63.0,63.08,60300.0,55.6857,55.7564,55.6769,55.7476,60300.0
2007-06-04 12:10:00,63.09,63.25,63.09,63.23,10000.0,55.7564,55.8979,55.7564,55.8802,10000.0
2007-06-04 12:15:00,63.23,63.34,63.23,63.33,14600.0,55.8802,55.9774,55.8802,55.9686,14600.0
2007-06-04 12:20:00,63.33,63.37,63.33,63.36,13900.0,55.9686,56.0039,55.9686,55.9951,13900.0
2007-06-04 12:25:00,63.35,63.37,63.32,63.34,9900.0,55.9862,56.0039,55.9597,55.9774,9900.0
2007-06-04 12:30:00,63.35,63.35,63.22,63.23,11700.0,55.9862,55.9862,55.8713,55.8802,11700.0
2007-06-04 12:35:00,63.2,63.22,63.19,63.21,6600.0,55.8537,55.8713,55.8448,55.8625,6600.0
2007-06-04 12:40:00,63.22,63.23,63.2,63.22,6300.0,55.8713,55.8802,55.8537,55.8713,6300.0
2007-06-04 12:45:00,63.21,63.22,63.15,63.16,7800.0,55.8625,55.8713,55.8095,55.8183,7800.0
2007-06-04 12:50:00,63.16,63.17,63.11,63.11,8000.0,55.8183,55.8271,55.7741,55.7741,8000.0
2007-06-04 12:55:00,63.11,63.21,63.09,63.21,15400.0,55.7741,55.8625,55.7564,55.8625,15400.0
2007-06-04 13:00:00,63.22,63.22,63.17,63.17,6400.0,55.8713,55.8713,55.8271,55.8271,6400.0
2007-06-04 13:05:00,63.16,63.17,63.14,63.15,10900.0,55.8183,55.8271,55.8006,55.8095,10900.0
2007-06-04 13:10:00,63.15,63.16,63.14,63.16,5100.0,55.8095,55.8183,55.8006,55.8183,5100.0
2007-06-04 13:15:00,63.15,63.23,63.15,63.21,12900.0,55.8095,55.8802,55.8095,55.8625,12900.0
2007-06-04 13:20:00,63.18,63.22,63.14,63.22,9100.0,55.836,55.8713,55.8006,55.8713,9100.0
2007-06-04 13:25:00,63.22,63.22,63.2,63.21,6700.0,55.8713,55.8713,55.8537,55.8625,6700.0
2007-06-04 13:30:00,63.2,63.22,63.2,63.22,7500.0,55.8537,55.8713,55.8537,55.8713,7500.0
2007-06-04 13:35:00,63.21,63.27,63.17,63.17,8200.0,55.8625,55.9155,55.8271,55.8271,8200.0
2007-06-04 13:40:00,63.17,63.23,63.14,63.22,11900.0,55.8271,55.8802,55.8006,55.8713,11900.0
2007-06-04 13:45:00,63.22,63.23,63.21,63.22,4900.0,55.8713,55.8802,55.8625,55.8713,4900.0
2007-06-04 13:50:00,63.22,63.23,63.19,63.2,11300.0,55.8713,55.8802,55.8448,55.8537,11300.0
2007-06-04 13:55:00,63.2,63.25,63.2,63.24,11300.0,55.8537,55.8979,55.8537,55.889,11300.0
2007-06-04 14:00:00,63.22,63.23,63.21,63.23,11700.0,55.8713,55.8802,55.8625,55.8802,11700.0
2007-06-04 14:05:00,63.23,63.23,63.08,63.08,39300.0,55.8802,55.8802,55.7476,55.7476,39300.0
2007-06-04 14:10:00,63.08,63.11,63.05,63.05,8800.0,55.7476,55.7741,55.7211,55.7211,8800.0
2007-06-04 14:15:00,63.05,63.09,63.04,63.09,17800.0,55.7211,55.7564,55.7123,55.7564,17800.0
2007-06-04 14:20:00,63.09,63.18,63.09,63.16,15400.0,55.7564,55.836,55.7564,55.8183,15400.0
2007-06-04 14:25:00,63.15,63.17,63.14,63.16,10100.0,55.8095,55.8271,55.8006,55.8183,10100.0
2007-06-04 14:30:00,63.15,63.23,63.15,63.23,22000.0,55.8095,55.8802,55.8095,55.8802,22000.0
2007-06-04 14:35:00,63.22,63.31,63.22,63.31,16300.0,55.8713,55.9509,55.8713,55.9509,16300.0
2007-06-04 14:40:00,63.3,63.33,63.3,63.32,9300.0,55.942,55.9686,55.942,55.9597,9300.0
2007-06-04 14:45:00,63.33,63.43,63.31,63.43,19000.0,55.9686,56.0569,55.9509,56.0569,19000.0
2007-06-04 14:50:00,63.41,63.41,63.36,63.38,13100.0,56.0393,56.0393,55.9951,56.0127,13100.0
2007-06-04 14:55:00,63.39,63.4,63.34,63.34,13400.0,56.0216,56.0304,55.9774,55.9774,13400.0
2007-06-04 15:00:00,63.34,63.35,63.26,63.31,21600.0,55.9774,55.9862,55.9067,55.9509,21600.0
2007-06-04 15:05:00,63.3,63.39,63.29,63.35,21200.0,55.942,56.0216,55.9332,55.9862,21200.0
2007-06-04 15:10:00,63.35,63.39,63.35,63.36,29600.0,55.9862,56.0216,55.9862,55.9951,29600.0
2007-06-04 15:15:00,63.36,63.4,63.36,63.4,14000.0,55.9951,56.0304,55.9951,56.0304,14000.0
2007-06-04 15:20:00,63.4,63.56,63.4,63.52,26400.0,56.0304,56.1718,56.0304,56.1365,26400.0
2007-06-04 15:25:00,63.51,63.51,63.43,63.43,9700.0,56.1276,56.1276,56.0569,56.0569,9700.0
2007-06-04 15:30:00,63.43,63.45,63.4,63.45,25400.0,56.0569,56.0746,56.0304,56.0746,25400.0
2007-06-04 15:35:00,63.43,63.46,63.4,63.46,20800.0,56.0569,56.0834,56.0304,56.0834,20800.0
2007-06-04 15:40:00,63.46,63.48,63.4,63.46,36500.0,56.0834,56.1011,56.0304,56.0834,36500.0
2007-06-04 15:45:00,63.46,63.54,63.46,63.52,32000.0,56.0834,56.1541,56.0834,56.1365,32000.0
2007-06-04 15:50:00,63.53,63.54,63.49,63.52,29000.0,56.1453,56.1541,56.11,56.1365,29000.0
2007-06-04 15:55:00,63.51,63.61,63.49,63.53,54500.0,56.1276,56.216,56.11,56.1453,54500.0
2007-06-05 09:30:00,63.53,63.88,63.5,63.82,26600.0,56.1453,56.4546,56.1188,56.4016,26600.0
2007-06-05 09:35:00,63.81,63.84,63.67,63.67,25200.0,56.3928,56.4193,56.269,56.269,25200.0
2007-06-05 09:40:00,63.65,63.65,63.44,63.48,33400.0,56.2514,56.2514,56.0658,56.1011,33400.0
2007-06-05 09:45:00,63.51,63.52,63.32,63.32,12500.0,56.1276,56.1365,55.9597,55.9597,12500.0
2007-06-05 09:50:00,63.33,63.46,63.27,63.38,13800.0,55.9686,56.0834,55.9155,56.0127,13800.0
2007-06-05 09:55:00,63.41,63.41,63.28,63.33,20500.0,56.0393,56.0393,55.9244,55.9686,20500.0
2007-06-05 10:00:00,63.33,63.36,63.12,63.25,39700.0,55.9686,55.9951,55.783,55.8979,39700.0
2007-06-05 10:05:00,63.21,63.45,63.21,63.42,28400.0,55.8625,56.0746,55.8625,56.0481,28400.0
2007-06-05 10:10:00,63.42,63.5,63.36,63.47,15200.0,56.0481,56.1188,55.9951,56.0923,15200.0
2007-06-05 10:15:00,63.46,63.5,63.03,63.04,27600.0,56.0834,56.1188,55.7034,55.7123,27600.0
2007-06-05 10:20:00,63.02,63.03,62.74,62.89,36600.0,55.6946,55.7034,55.4471,55.5797,36600.0
2007-06-05 10:25:00,62.93,63.12,62.92,63.12,20800.0,55.615,55.783,55.6062,55.783,20800.0
2007-06-05 10:30:00,63.12,63.31,63.12,63.29,30300.0,55.783,55.9509,55.783,55.9332,30300.0
2007-06-05 10:35:00,63.29,63.33,63.26,63.32,15700.0,55.9332,55.9686,55.9067,55.9597,15700.0
2007-06-05 10:40:00,63.32,63.32,63.09,63.09,15600.0,55.9597,55.9597,55.7564,55.7564,15600.0
2007-06-05 10:45:00,63.09,63.27,63.09,63.23,11600.0,55.7564,55.9155,55.7564,55.8802,11600.0
2007-06-05 10:50:00,63.21,63.39,63.21,63.35,14200.0,55.8625,56.0216,55.8625,55.9862,14200.0
2007-06-05 10:55:00,63.37,63.39,63.23,63.23,9100.0,56.0039,56.0216,55.8802,55.8802,9100.0
2007-06-05 11:00:00,63.21,63.21,62.97,62.97,11300.0,55.8625,55.8625,55.6504,55.6504,11300.0
2007-06-05 11:05:00,62.97,62.97,62.89,62.93,15900.0,55.6504,55.6504,55.5797,55.615,15900.0
2007-06-05 11:10:00,62.94,62.98,62.89,62.91,19200.0,55.6239,55.6592,55.5797,55.5974,19200.0
2007-06-05 11:15:00,62.93,62.93,62.82,62.83,19300.0,55.615,55.615,55.5178,55.5267,19300.0
2007-06-05 11:20:00,62.84,62.87,62.79,62.8,15100.0,55.5355,55.562,55.4913,55.5002,15100.0
2007-06-05 11:25:00,62.81,62.82,62.76,62.76,11000.0,55.509,55.5178,55.4648,55.4648,11000.0
2007-06-05 11:30:00,62.76,62.76,62.71,62.72,10700.0,55.4648,55.4648,55.4206,55.4295,10700.0
2007-06-05 11:35:00,62.72,62.73,62.65,62.66,13500.0,55.4295,55.4383,55.3676,55.3764,13500.0
2007-06-05 11:40:00,62.66,62.72,62.65,62.71,16300.0,55.3764,55.4295,55.3676,55.4206,16300.0
2007-06-05 11:45:00,62.7,62.74,62.67,62.73,32500.0,55.4118,55.4471,55.3853,55.4383,32500.0
2007-06-05 11:50:00,62.72,62.77,62.72,62.77,16700.0,55.4295,55.4736,55.4295,55.4736,16700.0
2007-06-05 11:55:00,62.77,62.85,62.76,62.84,17400.0,55.4736,55.5443,55.4648,55.5355,17400.0
2007-06-05 12:00:00,62.82,62.88,62.8,62.88,41700.0,55.5178,55.5709,55.5002,55.5709,41700.0
2007-06-05 12:05:00,62.88,62.88,62.8,62.8,11900.0,55.5709,55.5709,55.5002,55.5002,11900.0
2007-06-05 12:10:00,62.8,62.8,62.69,62.8,21700.0,55.5002,55.5002,55.4029,55.5002,21700.0
2007-06-05 12:15:00,62.79,62.79,62.71,62.71,11800.0,55.4913,55.4913,55.4206,55.4206,11800.0
2007-06-05 12:20:00,62.71,62.72,62.64,62.65,23300.0,55.4206,55.4295,55.3588,55.3676,23300.0
2007-06-05 12:25:00,62.65,62.66,62.61,62.66,62500.0,55.3676,55.3764,55.3322,55.3764,62500.0
2007-06-05 12:30:00,62.66,62.75,62.66,62.66,24800.0,55.3764,55.456,55.3764,55.3764,24800.0
2007-06-05 12:35:00,62.66,62.69,62.64,62.69,46700.0,55.3764,55.4029,55.3588,55.4029,46700.0
2007-06-05 12:40:00,62.7,62.7,62.67,62.68,16900.0,55.4118,55.4118,55.3853,55.3941,16900.0
2007-06-05 12:45:00,62.69,62.75,62.68,62.73,21200.0,55.4029,55.456,55.3941,55.4383,21200.0
2007-06-05 12:50:00,62.75,62.75,62.69,62.73,20800.0,55.456,55.456,55.4029,55.4383,20800.0
2007-06-05 12:55:00,62.73,62.76,62.73,62.75,23900.0,55.4383,55.4648,55.4383,55.456,23900.0
2007-06-05 13:00:00,62.75,62.86,62.73,62.86,56200.0,55.456,55.5532,55.4383,55.5532,56200.0
2007-06-05 13:05:00,62.85,62.94,62.85,62.93,12300.0,55.5443,55.6239,55.5443,55.615,12300.0
2007-06-05 13:10:00,62.92,63.0,62.91,62.95,8800.0,55.6062,55.6769,55.5974,55.6327,8800.0
2007-06-05 13:15:00,62.95,62.96,62.91,62.96,7500.0,55.6327,55.6416,55.5974,55.6416,7500.0
2007-06-05 13:20:00,62.96,63.02,62.96,63.0,19900.0,55.6416,55.6946,55.6416,55.6769,19900.0
2007-06-05 13:25:00,63.0,63.14,63.0,63.14,25200.0,55.6769,55.8006,55.6769,55.8006,25200.0
2007-06-05 13:30:00,63.13,63.13,63.1,63.12,11100.0,55.7918,55.7918,55.7653,55.783,11100.0
2007-06-05 13:35:00,63.12,63.18,63.11,63.18,11200.0,55.783,55.836,55.7741,55.836,11200.0
2007-06-05 13:40:00,63.18,63.19,63.11,63.13,17100.0,55.836,55.8448,55.7741,55.7918,17100.0
2007-06-05 13:45:00,63.11,63.18,63.11,63.18,10800.0,55.7741,55.836,55.7741,55.836,10800.0
2007-06-05 13:50:00,63.16,63.26,63.16,63.23,9300.0,55.8183,55.9067,55.8183,55.8802,9300.0
2007-06-05 13:55:00,63.22,63.3,63.18,63.29,43100.0,55.8713,55.942,55.836,55.9332,43100.0
2007-06-05 14:00:00,63.28,63.28,63.21,63.21,8200.0,55.9244,55.9244,55.8625,55.8625,8200.0
2007-06-05 14:05:00,63.21,63.21,63.1,63.1,9300.0,55.8625,55.8625,55.7653,55.7653,9300.0
2007-06-05 14:10:00,63.11,63.12,63.1,63.1,4200.0,55.7741,55.783,55.7653,55.7653,4200.0
2007-06-05 14:15:00,63.09,63.1,63.02,63.03,15900.0,55.7564,55.7653,55.6946,55.7034,15900.0
2007-06-05 14:20:00,63.04,63.09,63.04,63.08,9100.0,55.7123,55.7564,55.7123,55.7476,9100.0
2007-06-05 14:25:00,63.09,63.1,63.08,63.08,4800.0,55.7564,55.7653,55.7476,55.7476,4800.0
2007-06-05 14:30:00,63.1,63.16,63.08,63.08,10300.0,55.7653,55.8183,55.7476,55.7476,10300.0
2007-06-05 14:35:00,63.09,63.13,63.09,63.11,6600.0,55.7564,55.7918,55.7564,55.7741,6600.0
2007-06-05 14:40:00,63.11,63.18,63.11,63.13,7600.0,55.7741,55.836,55.7741,55.7918,7600.0
2007-06-05 14:45:00,63.13,63.15,63.09,63.12,8600.0,55.7918,55.8095,55.7564,55.783,8600.0
2007-06-05 14:50:00,63.13,63.15,63.1,63.15,5600.0,55.7918,55.8095,55.7653,55.8095,5600.0
2007-06-05 14:55:00,63.16,63.16,63.1,63.12,2200.0,55.8183,55.8183,55.7653,55.783,2200.0
2007-06-05 15:00:00,63.12,63.16,63.09,63.15,11200.0,55.783,55.8183,55.7564,55.8095,11200.0
2007-06-05 15:05:00,63.14,63.2,63.13,63.2,10100.0,55.8006,55.8537,55.7918,55.8537,10100.0
2007-06-05 15:10:00,63.2,63.27,63.18,63.2,19300.0,55.8537,55.9155,55.836,55.8537,19300.0
2007-06-05 15:15:00,63.2,63.25,63.17,63.22,17900.0,55.8537,55.8979,55.8271,55.8713,17900.0
2007-06-05 15:20:00,63.21,63.32,63.2,63.31,18100.0,55.8625,55.9597,55.8537,55.9509,18100.0
2007-06-05 15:25:00,63.31,63.33,63.21,63.29,17900.0,55.9509,55.9686,55.8625,55.9332,17900.0
2007-06-05 15:30:00,63.29,63.33,63.27,63.29,24900.0,55.9332,55.9686,55.9155,55.9332,24900.0
2007-06-05 15:35:00,63.29,63.3,63.21,63.21,27400.0,55.9332,55.942,55.8625,55.8625,27400.0
2007-06-05 15:40:00,63.21,63.29,63.16,63.26,24600.0,55.8625,55.9332,55.8183,55.9067,24600.0
2007-06-05 15:45:00,63.27,63.3,63.24,63.25,19700.0,55.9155,55.942,55.889,55.8979,19700.0
2007-06-05 15:50:00,63.25,63.25,63.2,63.2,32000.0,55.8979,55.8979,55.8537,55.8537,32000.0
2007-06-05 15:55:00,63.2,63.26,63.18,63.22,72700.0,55.8537,55.9067,55.836,55.8713,72700.0
2007-06-06 09:30:00,63.34,63.69,62.96,62.98,28200.0,55.9774,56.2867,55.6416,55.6592,28200.0
2007-06-06 09:35:00,62.93,62.98,62.81,62.95,11500.0,55.615,55.6592,55.509,55.6327,11500.0
2007-06-06 09:40:00,62.99,63.02,62.98,63.01,39900.0,55.6681,55.6946,55.6592,55.6857,39900.0
2007-06-06 09:45:00,62.99,63.17,62.88,62.88,72500.0,55.6681,55.8271,55.5709,55.5709,72500.0
2007-06-06 09:50:00,62.87,62.88,62.67,62.75,13300.0,55.562,55.5709,55.3853,55.456,13300.0
2007-06-06 09:55:00,62.75,63.0,62.74,62.99,12300.0,55.456,55.6769,55.4471,55.6681,12300.0
2007-06-06 10:00:00,62.99,63.0,62.92,62.97,14300.0,55.6681,55.6769,55.6062,55.6504,14300.0
2007-06-06 10:05:00,62.95,62.97,62.78,62.78,10900.0,55.6327,55.6504,55.4825,55.4825,10900.0
2007-06-06 10:10:00,62.83,62.9,62.75,62.9,8900.0,55.5267,55.5885,55.456,55.5885,8900.0
2007-06-06 10:15:00,62.9,62.95,62.88,62.93,8100.0,55.5885,55.6327,55.5709,55.615,8100.0
2007-06-06 10:20:00,62.93,63.0,62.87,62.88,13300.0,55.615,55.6769,55.562,55.5709,13300.0
2007-06-06 10:25:00,62.91,62.95,62.88,62.95,6300.0,55.5974,55.6327,55.5709,55.6327,6300.0
2007-06-06 10:30:00,62.96,63.0,62.87,62.87,11100.0,55.6416,55.6769,55.562,55.562,11100.0
2007-06-06 10:35:00,62.87,62.9,62.69,62.69,10000.0,55.562,55.5885,55.4029,55.4029,10000.0
2007-06-06 10:40:00,62.69,62.72,62.67,62.72,6600.0,55.4029,55.4295,55.3853,55.4295,6600.0
2007-06-06 10:45:00,62.72,62.79,62.72,62.76,8800.0,55.4295,55.4913,55.4295,55.4648,8800.0
2007-06-06 10:50:00,62.76,62.76,62.46,62.56,16300.0,55.4648,55.4648,55.1997,55.2881,16300.0
2007-06-06 10:55:00,62.56,62.64,62.54,62.64,7100.0,55.2881,55.3588,55.2704,55.3588,7100.0
2007-06-06 11:00:00,62.64,62.7,62.47,62.49,11600.0,55.3588,55.4118,55.2085,55.2262,11600.0
2007-06-06 11:05:00,62.46,62.47,62.41,62.42,7100.0,55.1997,55.2085,55.1555,55.1643,7100.0
2007-06-06 11:10:00,62.41,62.41,62.24,62.26,16200.0,55.1555,55.1555,55.0053,55.0229,16200.0
2007-06-06 11:15:00,62.27,62.32,62.23,62.24,9600.0,55.0318,55.076,54.9964,55.0053,9600.0
2007-06-06 11:20:00,62.29,62.37,62.22,62.22,10200.0,55.0494,55.1201,54.9876,54.9876,10200.0
2007-06-06 11:25:00,62.22,62.26,62.19,62.19,9200.0,54.9876,55.0229,54.9611,54.9611,9200.0
2007-06-06 11:30:00,62.23,62.23,62.11,62.11,11200.0,54.9964,54.9964,54.8904,54.8904,11200.0
2007-06-06 11:35:00,62.12,62.16,62.11,62.13,3600.0,54.8992,54.9346,54.8904,54.908,3600.0
2007-06-06 11:40:00,62.15,62.16,62.09,62.15,5200.0,54.9257,54.9346,54.8727,54.9257,5200.0
2007-06-06 11:45:00,62.15,62.15,62.03,62.03,11400.0,54.9257,54.9257,54.8197,54.8197,11400.0
2007-06-06 11:50:00,62.06,62.22,62.04,62.22,10800.0,54.8462,54.9876,54.8285,54.9876,10800.0
2007-06-06 11:55:00,62.22,62.28,62.19,62.28,6700.0,54.9876,55.0406,54.9611,55.0406,6700.0
2007-06-06 12:00:00,62.29,62.47,62.29,62.44,11900.0,55.0494,55.2085,55.0494,55.182,11900.0
2007-06-06 12:05:00,62.45,62.55,62.43,62.5,9300.0,55.1908,55.2792,55.1732,55.235,9300.0
2007-06-06 12:10:00,62.51,62.51,62.35,62.38,7900.0,55.2439,55.2439,55.1025,55.129,7900.0
2007-06-06 12:15:00,62.39,62.42,62.27,62.31,7700.0,55.1378,55.1643,55.0318,55.0671,7700.0
2007-06-06 12:20:00,62.31,62.43,62.31,62.43,5200.0,55.0671,55.1732,55.0671,55.1732,5200.0
2007-06-06 12:25:00,62.42,62.47,62.39,62.45,5100.0,55.1643,55.2085,55.1378,55.1908,5100.0
2007-06-06 12:30:00,62.45,62.51,62.42,62.51,6100.0,55.1908,55.2439,55.1643,55.2439,6100.0
2007-06-06 12:35:00,62.51,62.57,62.5,62.53,4900.0,55.2439,55.2969,55.235,55.2615,4900.0
2007-06-06 12:40:00,62.54,62.56,62.51,62.54,3300.0,55.2704,55.2881,55.2439,55.2704,3300.0
2007-06-06 12:45:00,62.54,62.55,62.49,62.51,5600.0,55.2704,55.2792,55.2262,55.2439,5600.0
2007-06-06 12:50:00,62.5,62.54,62.48,62.54,4500.0,55.235,55.2704,55.2174,55.2704,4500.0
2007-06-06 12:55:00,62.54,62.58,62.51,62.53,5800.0,55.2704,55.3057,55.2439,55.2615,5800.0
2007-06-06 13:00:00,62.54,62.54,62.45,62.54,16600.0,55.2704,55.2704,55.1908,55.2704,16600.0
2007-06-06 13:05:00,62.5,62.7,62.5,62.67,7100.0,55.235,55.4118,55.235,55.3853,7100.0
2007-06-06 13:10:00,62.66,62.66,62.48,62.56,7200.0,55.3764,55.3764,55.2174,55.2881,7200.0
2007-06-06 13:15:00,62.55,62.64,62.54,62.61,11300.0,55.2792,55.3588,55.2704,55.3322,11300.0
2007-06-06 13:20:00,62.6,62.63,62.53,62.56,4900.0,55.3234,55.3499,55.2615,55.2881,4900.0
2007-06-06 13:25:00,62.56,62.63,62.56,62.63,4900.0,55.2881,55.3499,55.2881,55.3499,4900.0
2007-06-06 13:30:00,62.63,62.65,62.59,62.59,5100.0,55.3499,55.3676,55.3146,55.3146,5100.0
2007-06-06 13:35:00,62.61,62.63,62.57,62.6,7500.0,55.3322,55.3499,55.2969,55.3234,7500.0
2007-06-06 13:40:00,62.59,62.6,62.54,62.57,5400.0,55.3146,55.3234,55.2704,55.2969,5400.0
2007-06-06 13:45:00,62.57,62.63,62.54,62.57,11600.0,55.2969,55.3499,55.2704,55.2969,11600.0
2007-06-06 13:50:00,62.57,62.67,62.56,62.61,9700.0,55.2969,55.3853,55.2881,55.3322,9700.0
2007-06-06 13:55:00,62.62,62.65,62.59,62.65,3200.0,55.3411,55.3676,55.3146,55.3676,3200.0
2007-06-06 14:00:00,62.64,62.71,62.63,62.63,12400.0,55.3588,55.4206,55.3499,55.3499,12400.0
2007-06-06 14:05:00,62.67,62.68,62.63,62.67,3900.0,55.3853,55.3941,55.3499,55.3853,3900.0
2007-06-06 14:10:00,62.68,62.68,62.63,62.67,5800.0,55.3941,55.3941,55.3499,55.3853,5800.0
2007-06-06 14:15:00,62.64,62.68,62.6,62.62,8700.0,55.3588,55.3941,55.3234,55.3411,8700.0
2007-06-06 14:20:00,62.62,62.64,62.58,62.6,11500.0,55.3411,55.3588,55.3057,55.3234,11500.0
2007-06-06 14:25:00,62.6,62.63,62.58,62.62,10500.0,55.3234,55.3499,55.3057,55.3411,10500.0
2007-06-06 14:30:00,62.62,62.62,62.58,62.59,8200.0,55.3411,55.3411,55.3057,55.3146,8200.0
2007-06-06 14:35:00,62.58,62.6,62.55,62.57,9500.0,55.3057,55.3234,55.2792,55.2969,9500.0
2007-06-06 14:40:00,62.54,62.58,62.53,62.54,21300.0,55.2704,55.3057,55.2615,55.2704,21300.0
2007-06-06 14:45:00,62.54,62.6,62.54,62.59,5900.0,55.2704,55.3234,55.2704,55.3146,5900.0
2007-06-06 14:50:00,62.6,62.62,62.5,62.51,11500.0,55.3234,55.3411,55.235,55.2439,11500.0
2007-06-06 14:55:00,62.51,62.63,62.5,62.63,7200.0,55.2439,55.3499,55.235,55.3499,7200.0
2007-06-06 15:00:00,62.6,62.62,62.47,62.48,7500.0,55.3234,55.3411,55.2085,55.2174,7500.0
2007-06-06 15:05:00,62.48,62.48,62.42,62.42,20600.0,55.2174,55.2174,55.1643,55.1643,20600.0
2007-06-06 15:10:00,62.42,62.43,62.36,62.39,16800.0,55.1643,55.1732,55.1113,55.1378,16800.0
2007-06-06 15:15:00,62.39,62.48,62.39,62.48,33800.0,55.1378,55.2174,55.1378,55.2174,33800.0
2007-06-06 15:20:00,62.47,62.48,62.4,62.4,28500.0,55.2085,55.2174,55.1467,55.1467,28500.0
2007-06-06 15:25:00,62.4,62.45,62.35,62.35,13700.0,55.1467,55.1908,55.1025,55.1025,13700.0
2007-06-06 15:30:00,62.34,62.35,62.29,62.31,17500.0,55.0936,55.1025,55.0494,55.0671,17500.0
2007-06-06 15:35:00,62.31,62.41,62.31,62.4,19400.0,55.0671,55.1555,55.0671,55.1467,19400.0
2007-06-06 15:40:00,62.4,62.47,62.4,62.47,11500.0,55.1467,55.2085,55.1467,55.2085,11500.0
2007-06-06 15:45:00,62.47,62.48,62.42,62.43,15800.0,55.2085,55.2174,55.1643,55.1732,15800.0
2007-06-06 15:50:00,62.43,62.45,62.38,62.42,27100.0,55.1732,55.1908,55.129,55.1643,27100.0
2007-06-06 15:55:00,62.42,62.45,62.39,62.39,17300.0,55.1643,55.1908,55.1378,55.1378,17300.0
2007-06-07 09:30:00,62.4,62.68,62.23,62.43,32700.0,55.1467,55.3941,54.9964,55.1732,32700.0
2007-06-07 09:35:00,62.5,62.51,62.26,62.29,12200.0,55.235,55.2439,55.0229,55.0494,12200.0
2007-06-07 09:40:00,62.29,62.72,62.26,62.65,24800.0,55.0494,55.4295,55.0229,55.3676,24800.0
2007-06-07 09:45:00,62.68,62.78,62.55,62.67,13900.0,55.3941,55.4825,55.2792,55.3853,13900.0
2007-06-07 09:50:00,62.67,62.75,62.56,62.64,16100.0,55.3853,55.456,55.2881,55.3588,16100.0
2007-06-07 09:55:00,62.63,62.65,62.53,62.6,13500.0,55.3499,55.3676,55.2615,55.3234,13500.0
2007-06-07 10:00:00,62.6,62.72,62.6,62.69,12500.0,55.3234,55.4295,55.3234,55.4029,12500.0
2007-06-07 10:05:00,62.64,62.81,62.59,62.7,20200.0,55.3588,55.509,55.3146,55.4118,20200.0
2007-06-07 10:10:00,62.67,62.78,62.65,62.7,10100.0,55.3853,55.4825,55.3676,55.4118,10100.0
2007-06-07 10:15:00,62.68,62.69,62.62,62.68,48400.0,55.3941,55.4029,55.3411,55.3941,48400.0
2007-06-07 10:20:00,62.66,62.7,62.56,62.68,13000.0,55.3764,55.4118,55.2881,55.3941,13000.0
2007-06-07 10:25:00,62.68,62.72,62.6,62.66,12800.0,55.3941,55.4295,55.3234,55.3764,12800.0
2007-06-07 10:30:00,62.69,62.81,62.66,62.8,14900.0,55.4029,55.509,55.3764,55.5002,14900.0
2007-06-07 10:35:00,62.8,62.8,62.66,62.71,11200.0,55.5002,55.5002,55.3764,55.4206,11200.0
2007-06-07 10:40:00,62.71,62.73,62.68,62.71,6700.0,55.4206,55.4383,55.3941,55.4206,6700.0
2007-06-07 10:45:00,62.71,62.8,62.7,62.73,6500.0,55.4206,55.5002,55.4118,55.4383,6500.0
2007-06-07 10:50:00,62.74,62.75,62.7,62.74,16700.0,55.4471,55.456,55.4118,55.4471,16700.0
2007-06-07 10:55:00,62.75,62.79,62.74,62.78,5900.0,55.456,55.4913,55.4471,55.4825,5900.0
2007-06-07 11:00:00,62.76,62.79,62.72,62.78,6400.0,55.4648,55.4913,55.4295,55.4825,6400.0
2007-06-07 11:05:00,62.78,62.78,62.66,62.68,12900.0,55.4825,55.4825,55.3764,55.3941,12900.0
2007-06-07 11:10:00,62.68,62.7,62.64,62.65,19600.0,55.3941,55.4118,55.3588,55.3676,19600.0
2007-06-07 11:15:00,62.67,62.83,62.65,62.81,66100.0,55.3853,55.5267,55.3676,55.509,66100.0
2007-06-07 11:20:00,62.81,62.89,62.8,62.88,15000.0,55.509,55.5797,55.5002,55.5709,15000.0
2007-06-07 11:25:00,62.89,63.0,62.83,62.99,134500.0,55.5797,55.6769,55.5267,55.6681,134500.0
2007-06-07 11:30:00,63.01,63.01,62.85,62.87,7400.0,55.6857,55.6857,55.5443,55.562,7400.0
2007-06-07 11:35:00,62.86,62.93,62.86,62.93,3700.0,55.5532,55.615,55.5532,55.615,3700.0
2007-06-07 11:40:00,62.93,62.93,62.79,62.81,10800.0,55.615,55.615,55.4913,55.509,10800.0
2007-06-07 11:45:00,62.82,62.86,62.8,62.86,6100.0,55.5178,55.5532,55.5002,55.5532,6100.0
2007-06-07 11:50:00,62.84,62.84,62.75,62.84,6500.0,55.5355,55.5355,55.456,55.5355,6500.0
2007-06-07 11:55:00,62.85,62.86,62.77,62.79,9800.0,55.5443,55.5532,55.4736,55.4913,9800.0
2007-06-07 12:00:00,62.77,62.84,62.74,62.84,14200.0,55.4736,55.5355,55.4471,55.5355,14200.0
2007-06-07 12:05:00,62.84,62.85,62.78,62.78,6800.0,55.5355,55.5443,55.4825,55.4825,6800.0
2007-06-07 12:10:00,62.78,62.82,62.78,62.82,9100.0,55.4825,55.5178,55.4825,55.5178,9100.0
2007-06-07 12:15:00,62.82,62.9,62.79,62.8,21000.0,55.5178,55.5885,55.4913,55.5002,21000.0
2007-06-07 12:20:00,62.79,62.81,62.77,62.79,7900.0,55.4913,55.509,55.4736,55.4913,7900.0
2007-06-07 12:25:00,62.79,62.87,62.75,62.87,19000.0,55.4913,55.562,55.456,55.562,19000.0
2007-06-07 12:30:00,62.84,62.87,62.74,62.75,4900.0,55.5355,55.562,55.4471,55.456,4900.0
2007-06-07 12:35:00,62.76,62.78,62.69,62.75,12900.0,55.4648,55.4825,55.4029,55.456,12900.0
2007-06-07 12:40:00,62.75,62.83,62.73,62.75,12600.0,55.456,55.5267,55.4383,55.456,12600.0
2007-06-07 12:45:00,62.75,62.88,62.73,62.76,13200.0,55.456,55.5709,55.4383,55.4648,13200.0
2007-06-07 12:50:00,62.75,62.87,62.73,62.86,19900.0,55.456,55.562,55.4383,55.5532,19900.0
2007-06-07 12:55:00,62.85,62.85,62.79,62.82,11000.0,55.5443,55.5443,55.4913,55.5178,11000.0
2007-06-07 13:00:00,62.83,62.83,62.79,62.8,23900.0,55.5267,55.5267,55.4913,55.5002,23900.0
2007-06-07 13:05:00,62.8,62.84,62.8,62.83,12600.0,55.5002,55.5355,55.5002,55.5267,12600.0
2007-06-07 13:10:00,62.82,62.92,62.81,62.88,16900.0,55.5178,55.6062,55.509,55.5709,16900.0
2007-06-07 13:15:00,62.88,62.88,62.74,62.76,19900.0,55.5709,55.5709,55.4471,55.4648,19900.0
2007-06-07 13:20:00,62.8,62.88,62.78,62.87,24600.0,55.5002,55.5709,55.4825,55.562,24600.0
2007-06-07 13:25:00,62.88,62.95,62.88,62.9,7400.0,55.5709,55.6327,55.5709,55.5885,7400.0
2007-06-07 13:30:00,62.91,62.91,62.77,62.85,8100.0,55.5974,55.5974,55.4736,55.5443,8100.0
2007-06-07 13:35:00,62.83,62.93,62.78,62.79,14700.0,55.5267,55.615,55.4825,55.4913,14700.0
2007-06-07 13:40:00,62.8,62.83,62.74,62.83,22300.0,55.5002,55.5267,55.4471,55.5267,22300.0
2007-06-07 13:45:00,62.85,62.94,62.8,62.84,13200.0,55.5443,55.6239,55.5002,55.5355,13200.0
2007-06-07 13:50:00,62.84,62.89,62.81,62.83,9000.0,55.5355,55.5797,55.509,55.5267,9000.0
2007-06-07 13:55:00,62.81,62.87,62.77,62.84,57000.0,55.509,55.562,55.4736,55.5355,57000.0
2007-06-07 14:00:00,62.81,62.92,62.81,62.92,21300.0,55.509,55.6062,55.509,55.6062,21300.0
2007-06-07 14:05:00,62.91,62.97,62.87,62.95,26100.0,55.5974,55.6504,55.562,55.6327,26100.0
2007-06-07 14:10:00,62.95,62.98,62.91,62.93,22600.0,55.6327,55.6592,55.5974,55.615,22600.0
2007-06-07 14:15:00,62.94,62.96,62.83,62.96,22600.0,55.6239,55.6416,55.5267,55.6416,22600.0
2007-06-07 14:20:00,62.96,62.96,62.83,62.83,16000.0,55.6416,55.6416,55.5267,55.5267,16000.0
2007-06-07 14:25:00,62.83,62.98,62.83,62.88,23000.0,55.5267,55.6592,55.5267,55.5709,23000.0
2007-06-07 14:30:00,62.88,62.93,62.81,62.82,8200.0,55.5709,55.615,55.509,55.5178,8200.0
2007-06-07 14:35:00,62.81,62.83,62.73,62.8,27700.0,55.509,55.5267,55.4383,55.5002,27700.0
2007-06-07 14:40:00,62.8,63.0,62.8,62.99,22200.0,55.5002,55.6769,55.5002,55.6681,22200.0
2007-06-07 14:45:00,62.99,63.12,62.9,62.98,37800.0,55.6681,55.783,55.5885,55.6592,37800.0
2007-06-07 14:50:00,62.98,62.99,62.84,62.9,9400.0,55.6592,55.6681,55.5355,55.5885,9400.0
2007-06-07 14:55:00,62.92,62.97,62.91,62.96,8600.0,55.6062,55.6504,55.5974,55.6416,8600.0
2007-06-07 15:00:00,62.96,62.96,62.83,62.92,15300.0,55.6416,55.6416,55.5267,55.6062,15300.0
2007-06-07 15:05:00,62.92,62.94,62.82,62.9,13300.0,55.6062,55.6239,55.5178,55.5885,13300.0
2007-06-07 15:10:00,62.92,62.99,62.91,62.97,11300.0,55.6062,55.6681,55.5974,55.6504,11300.0
2007-06-07 15:15:00,62.97,62.97,62.9,62.94,29000.0,55.6504,55.6504,55.5885,55.6239,29000.0
2007-06-07 15:20:00,62.94,63.03,62.92,62.93,45000.0,55.6239,55.7034,55.6062,55.615,45000.0
2007-06-07 15:25:00,62.93,63.0,62.9,62.98,30000.0,55.615,55.6769,55.5885,55.6592,30000.0
2007-06-07 15:30:00,62.99,63.25,62.97,63.18,51900.0,55.6681,55.8979,55.6504,55.836,51900.0
2007-06-07 15:35:00,63.17,63.18,62.92,62.92,44700.0,55.8271,55.836,55.6062,55.6062,44700.0
2007-06-07 15:40:00,62.92,62.96,62.75,62.82,40200.0,55.6062,55.6416,55.456,55.5178,40200.0
2007-06-07 15:45:00,62.83,63.07,62.69,62.74,46300.0,55.5267,55.7388,55.4029,55.4471,46300.0
2007-06-07 15:50:00,62.75,62.94,62.73,62.75,58300.0,55.456,55.6239,55.4383,55.456,58300.0
2007-06-07 15:55:00,62.75,62.92,62.7,62.7,102100.0,55.456,55.6062,55.4118,55.4118,102100.0
2007-06-08 09:30:00,62.66,62.94,62.66,62.86,20600.0,55.3764,55.6239,55.3764,55.5532,20600.0
2007-06-08 09:35:00,62.86,62.88,62.71,62.88,21300.0,55.5532,55.5709,55.4206,55.5709,21300.0
2007-06-08 09:40:00,62.88,62.98,62.75,62.77,33000.0,55.5709,55.6592,55.456,55.4736,33000.0
2007-06-08 09:45:00,62.77,63.02,62.77,62.92,31600.0,55.4736,55.6946,55.4736,55.6062,31600.0
2007-06-08 09:50:00,63.03,63.05,62.93,62.96,23600.0,55.7034,55.7211,55.615,55.6416,23600.0
2007-06-08 09:55:00,62.94,63.09,62.89,63.0,14200.0,55.6239,55.7564,55.5797,55.6769,14200.0
2007-06-08 10:00:00,63.0,63.05,62.89,63.0,20200.0,55.6769,55.7211,55.5797,55.6769,20200.0
2007-06-08 10:05:00,63.0,63.06,62.91,62.91,17000.0,55.6769,55.7299,55.5974,55.5974,17000.0
2007-06-08 10:10:00,62.9,63.02,62.84,62.93,27500.0,55.5885,55.6946,55.5355,55.615,27500.0
2007-06-08 10:15:00,62.93,62.95,62.82,62.86,120700.0,55.615,55.6327,55.5178,55.5532,120700.0
2007-06-08 10:20:00,62.87,62.96,62.82,62.9,14300.0,55.562,55.6416,55.5178,55.5885,14300.0
2007-06-08 10:25:00,62.86,62.94,62.81,62.83,10500.0,55.5532,55.6239,55.509,55.5267,10500.0
2007-06-08 10:30:00,62.83,62.85,62.73,62.83,18900.0,55.5267,55.5443,55.4383,55.5267,18900.0
2007-06-08 10:35:00,62.79,62.97,62.79,62.94,19800.0,55.4913,55.6504,55.4913,55.6239,19800.0
2007-06-08 10:40:00,62.91,62.94,62.78,62.78,17000.0,55.5974,55.6239,55.4825,55.4825,17000.0
2007-06-08 10:45:00,62.77,62.79,62.72,62.76,25200.0,55.4736,55.4913,55.4295,55.4648,25200.0
2007-06-08 10:50:00,62.77,62.79,62.72,62.75,15200.0,55.4736,55.4913,55.4295,55.456,15200.0
2007-06-08 10:55:00,62.75,62.86,62.74,62.78,9200.0,55.456,55.5532,55.4471,55.4825,9200.0
2007-06-08 11:00:00,62.76,62.77,62.71,62.74,28700.0,55.4648,55.4736,55.4206,55.4471,28700.0
2007-06-08 11:05:00,62.74,62.81,62.65,62.72,14400.0,55.4471,55.509,55.3676,55.4295,14400.0
2007-06-08 11:10:00,62.72,62.74,62.68,62.72,15900.0,55.4295,55.4471,55.3941,55.4295,15900.0
2007-06-08 11:15:00,62.75,62.9,62.75,62.86,18500.0,55.456,55.5885,55.456,55.5532,18500.0
2007-06-08 11:20:00,62.86,62.88,62.83,62.85,10100.0,55.5532,55.5709,55.5267,55.5443,10100.0
2007-06-08 11:25:00,62.86,62.88,62.84,62.84,16400.0,55.5532,55.5709,55.5355,55.5355,16400.0
2007-06-08 11:30:00,62.84,62.86,62.72,62.74,13700.0,55.5355,55.5532,55.4295,55.4471,13700.0
2007-06-08 11:35:00,62.75,62.79,62.74,62.79,5800.0,55.456,55.4913,55.4471,55.4913,5800.0
2007-06-08 11:40:00,62.78,62.83,62.73,62.82,14900.0,55.4825,55.5267,55.4383,55.5178,14900.0
2007-06-08 11:45:00,62.83,62.83,62.73,62.74,9200.0,55.5267,55.5267,55.4383,55.4471,9200.0
2007-06-08 11:50:00,62.74,62.77,62.71,62.71,22000.0,55.4471,55.4736,55.4206,55.4206,22000.0
2007-06-08 11:55:00,62.69,62.73,62.66,62.69,10400.0,55.4029,55.4383,55.3764,55.4029,10400.0
2007-06-08 12:00:00,62.68,62.7,62.65,62.7,6400.0,55.3941,55.4118,55.3676,55.4118,6400.0
2007-06-08 12:05:00,62.69,62.71,62.58,62.6,7800.0,55.4029,55.4206,55.3057,55.3234,7800.0
2007-06-08 12:10:00,62.61,62.62,62.5,62.5,8800.0,55.3322,55.3411,55.235,55.235,8800.0
2007-06-08 12:15:00,62.51,62.6,62.5,62.6,6800.0,55.2439,55.3234,55.235,55.3234,6800.0
2007-06-08 12:20:00,62.62,62.71,62.61,62.71,12400.0,55.3411,55.4206,55.3322,55.4206,12400.0
2007-06-08 12:25:00,62.7,62.7,62.36,62.45,70100.0,55.4118,55.4118,55.1113,55.1908,70100.0
2007-06-08 12:30:00,62.47,62.5,62.43,62.43,8600.0,55.2085,55.235,55.1732,55.1732,8600.0
2007-06-08 12:35:00,62.43,62.43,62.16,62.21,36700.0,55.1732,55.1732,54.9346,54.9787,36700.0
2007-06-08 12:40:00,62.21,62.22,62.07,62.07,23100.0,54.9787,54.9876,54.855,54.855,23100.0
2007-06-08 12:45:00,62.07,62.11,61.84,61.86,37400.0,54.855,54.8904,54.6517,54.6694,37400.0
2007-06-08 12:50:00,61.84,61.97,61.79,61.97,31200.0,54.6517,54.7666,54.6076,54.7666,31200.0
2007-06-08 12:55:00,61.98,62.07,61.98,62.05,11400.0,54.7755,54.855,54.7755,54.8373,11400.0
2007-06-08 13:00:00,62.07,62.08,62.06,62.06,3800.0,54.855,54.8639,54.8462,54.8462,3800.0
2007-06-08 13:05:00,62.06,62.06,62.04,62.05,12100.0,54.8462,54.8462,54.8285,54.8373,12100.0
2007-06-08 13:10:00,62.05,62.07,62.01,62.02,10300.0,54.8373,54.855,54.802,54.8108,10300.0
2007-06-08 13:15:00,62.03,62.09,62.02,62.09,4200.0,54.8197,54.8727,54.8108,54.8727,4200.0
2007-06-08 13:20:00,62.09,62.14,62.08,62.14,5900.0,54.8727,54.9169,54.8639,54.9169,5900.0
2007-06-08 13:25:00,62.15,62.23,62.13,62.23,10900.0,54.9257,54.9964,54.908,54.9964,10900.0
2007-06-08 13:30:00,62.2,62.22,62.09,62.11,11200.0,54.9699,54.9876,54.8727,54.8904,11200.0
2007-06-08 13:35:00,62.12,62.26,62.12,62.26,13600.0,54.8992,55.0229,54.8992,55.0229,13600.0
2007-06-08 13:40:00,62.26,62.46,62.26,62.46,8200.0,55.0229,55.1997,55.0229,55.1997,8200.0
2007-06-08 13:45:00,62.46,62.48,62.37,62.48,7100.0,55.1997,55.2174,55.1201,55.2174,7100.0
2007-06-08 13:50:00,62.47,62.51,62.43,62.51,5400.0,55.2085,55.2439,55.1732,55.2439,5400.0
2007-06-08 13:55:00,62.5,62.51,62.45,62.47,6300.0,55.235,55.2439,55.1908,55.2085,6300.0
2007-06-08 14:00:00,62.48,62.56,62.47,62.56,5700.0,55.2174,55.2881,55.2085,55.2881,5700.0
2007-06-08 14:05:00,62.56,62.65,62.56,62.65,8200.0,55.2881,55.3676,55.2881,55.3676,8200.0
2007-06-08 14:10:00,62.66,62.67,62.6,62.66,12300.0,55.3764,55.3853,55.3234,55.3764,12300.0
2007-06-08 14:15:00,62.66,62.69,62.62,62.69,5600.0,55.3764,55.4029,55.3411,55.4029,5600.0
2007-06-08 14:20:00,62.68,62.74,62.68,62.73,5400.0,55.3941,55.4471,55.3941,55.4383,5400.0
2007-06-08 14:25:00,62.75,62.77,62.66,62.69,10600.0,55.456,55.4736,55.3764,55.4029,10600.0
2007-06-08 14:30:00,62.65,62.75,62.64,62.75,6400.0,55.3676,55.456,55.3588,55.456,6400.0
2007-06-08 14:35:00,62.74,62.8,62.72,62.76,25100.0,55.4471,55.5002,55.4295,55.4648,25100.0
2007-06-08 14:40:00,62.76,62.78,62.67,62.73,25000.0,55.4648,55.4825,55.3853,55.4383,25000.0
2007-06-08 14:45:00,62.73,62.8,62.7,62.77,14000.0,55.4383,55.5002,55.4118,55.4736,14000.0
2007-06-08 14:50:00,62.77,62.82,62.75,62.8,14900.0,55.4736,55.5178,55.456,55.5002,14900.0
2007-06-08 14:55:00,62.8,62.87,62.77,62.8,27100.0,55.5002,55.562,55.4736,55.5002,27100.0
2007-06-08 15:00:00,62.79,62.91,62.77,62.88,16600.0,55.4913,55.5974,55.4736,55.5709,16600.0
2007-06-08 15:05:00,62.86,62.89,62.74,62.75,24500.0,55.5532,55.5797,55.4471,55.456,24500.0
2007-06-08 15:10:00,62.75,62.86,62.72,62.85,22200.0,55.456,55.5532,55.4295,55.5443,22200.0
2007-06-08 15:15:00,62.85,62.88,62.77,62.84,35000.0,55.5443,55.5709,55.4736,55.5355,35000.0
2007-06-08 15:20:00,62.84,63.11,62.79,63.11,44100.0,55.5355,55.7741,55.4913,55.7741,44100.0
2007-06-08 15:25:00,63.06,63.06,62.93,62.96,15000.0,55.7299,55.7299,55.615,55.6416,15000.0
2007-06-08 15:30:00,62.96,63.01,62.95,62.98,10300.0,55.6416,55.6857,55.6327,55.6592,10300.0
2007-06-08 15:35:00,62.98,63.02,62.88,63.02,15100.0,55.6592,55.6946,55.5709,55.6946,15100.0
2007-06-08 15:40:00,63.03,63.05,62.97,63.03,14200.0,55.7034,55.7211,55.6504,55.7034,14200.0
2007-06-08 15:45:00,63.0,63.1,63.0,63.06,13900.0,55.6769,55.7653,55.6769,55.7299,13900.0
2007-06-08 15:50:00,63.05,63.1,63.05,63.09,14300.0,55.7211,55.7653,55.7211,55.7564,14300.0
2007-06-08 15:55:00,63.09,63.12,63.03,63.05,20100.0,55.7564,55.783,55.7034,55.7211,20100.0
2007-06-11 09:30:00,63.11,63.11,62.81,62.95,11800.0,55.7741,55.7741,55.509,55.6327,11800.0
2007-06-11 09:35:00,62.9,62.95,62.67,62.8,15700.0,55.5885,55.6327,55.3853,55.5002,15700.0
2007-06-11 09:40:00,62.73,62.94,62.73,62.9,14100.0,55.4383,55.6239,55.4383,55.5885,14100.0
2007-06-11 09:45:00,62.9,62.9,62.7,62.8,36300.0,55.5885,55.5885,55.4118,55.5002,36300.0
2007-06-11 09:50:00,62.82,62.88,62.81,62.82,4200.0,55.5178,55.5709,55.509,55.5178,4200.0
2007-06-11 09:55:00,62.83,62.83,62.68,62.7,9700.0,55.5267,55.5267,55.3941,55.4118,9700.0
2007-06-11 10:00:00,62.7,62.78,62.67,62.73,17500.0,55.4118,55.4825,55.3853,55.4383,17500.0
2007-06-11 10:05:00,62.71,62.82,62.7,62.8,6700.0,55.4206,55.5178,55.4118,55.5002,6700.0
2007-06-11 10:10:00,62.78,62.8,62.77,62.79,10300.0,55.4825,55.5002,55.4736,55.4913,10300.0
2007-06-11 10:15:00,62.79,62.79,62.69,62.78,8500.0,55.4913,55.4913,55.4029,55.4825,8500.0
2007-06-11 10:20:00,62.79,62.8,62.76,62.77,5900.0,55.4913,55.5002,55.4648,55.4736,5900.0
2007-06-11 10:25:00,62.79,62.88,62.78,62.84,10500.0,55.4913,55.5709,55.4825,55.5355,10500.0
2007-06-11 10:30:00,62.8,62.87,62.76,62.86,19300.0,55.5002,55.562,55.4648,55.5532,19300.0
2007-06-11 10:35:00,62.87,62.96,62.87,62.94,22200.0,55.562,55.6416,55.562,55.6239,22200.0
2007-06-11 10:40:00,62.94,63.02,62.93,63.0,8500.0,55.6239,55.6946,55.615,55.6769,8500.0
2007-06-11 10:45:00,62.99,63.09,62.94,63.09,15500.0,55.6681,55.7564,55.6239,55.7564,15500.0
2007-06-11 10:50:00,63.09,63.21,63.09,63.13,10400.0,55.7564,55.8625,55.7564,55.7918,10400.0
2007-06-11 10:55:00,63.13,63.13,62.94,62.98,10300.0,55.7918,55.7918,55.6239,55.6592,10300.0
2007-06-11 11:00:00,62.99,63.05,62.75,62.78,31100.0,55.6681,55.7211,55.456,55.4825,31100.0
2007-06-11 11:05:00,62.81,62.83,62.66,62.69,20700.0,55.509,55.5267,55.3764,55.4029,20700.0
2007-06-11 11:10:00,62.7,62.73,62.68,62.7,28000.0,55.4118,55.4383,55.3941,55.4118,28000.0
2007-06-11 11:15:00,62.7,62.8,62.68,62.76,11200.0,55.4118,55.5002,55.3941,55.4648,11200.0
2007-06-11 11:20:00,62.73,62.78,62.73,62.77,6600.0,55.4383,55.4825,55.4383,55.4736,6600.0
2007-06-11 11:25:00,62.78,62.99,62.75,62.95,10500.0,55.4825,55.6681,55.456,55.6327,10500.0
2007-06-11 11:30:00,62.94,62.94,62.83,62.86,8200.0,55.6239,55.6239,55.5267,55.5532,8200.0
2007-06-11 11:35:00,62.86,62.87,62.83,62.87,3200.0,55.5532,55.562,55.5267,55.562,3200.0
2007-06-11 11:40:00,62.88,63.03,62.88,62.98,4400.0,55.5709,55.7034,55.5709,55.6592,4400.0
2007-06-11 11:45:00,63.0,63.11,63.0,63.09,4300.0,55.6769,55.7741,55.6769,55.7564,4300.0
2007-06-11 11:50:00,63.08,63.12,63.08,63.1,4400.0,55.7476,55.783,55.7476,55.7653,4400.0
2007-06-11 11:55:00,63.12,63.12,63.04,63.09,3500.0,55.783,55.783,55.7123,55.7564,3500.0
2007-06-11 12:00:00,63.12,63.12,63.0,63.06,6400.0,55.783,55.783,55.6769,55.7299,6400.0
2007-06-11 12:05:00,63.08,63.15,63.02,63.02,6100.0,55.7476,55.8095,55.6946,55.6946,6100.0
2007-06-11 12:10:00,63.07,63.1,63.04,63.1,3600.0,55.7388,55.7653,55.7123,55.7653,3600.0
2007-06-11 12:15:00,63.1,63.12,63.1,63.12,3400.0,55.7653,55.783,55.7653,55.783,3400.0
2007-06-11 12:20:00,63.14,63.22,63.12,63.22,10100.0,55.8006,55.8713,55.783,55.8713,10100.0
2007-06-11 12:25:00,63.22,63.33,63.22,63.33,7400.0,55.8713,55.9686,55.8713,55.9686,7400.0
2007-06-11 12:30:00,63.3,63.32,63.23,63.25,7200.0,55.942,55.9597,55.8802,55.8979,7200.0
2007-06-11 12:35:00,63.25,63.33,63.25,63.33,3200.0,55.8979,55.9686,55.8979,55.9686,3200.0
2007-06-11 12:40:00,63.31,63.36,63.31,63.36,5800.0,55.9509,55.9951,55.9509,55.9951,5800.0
2007-06-11 12:45:00,63.37,63.49,63.36,63.47,7900.0,56.0039,56.11,55.9951,56.0923,7900.0
2007-06-11 12:50:00,63.47,63.47,63.39,63.42,8100.0,56.0923,56.0923,56.0216,56.0481,8100.0
2007-06-11 12:55:00,63.42,63.45,63.4,63.41,4400.0,56.0481,56.0746,56.0304,56.0393,4400.0
2007-06-11 13:00:00,63.42,63.43,63.22,63.27,11200.0,56.0481,56.0569,55.8713,55.9155,11200.0
2007-06-11 13:05:00,63.25,63.36,63.25,63.34,9500.0,55.8979,55.9951,55.8979,55.9774,9500.0
2007-06-11 13:10:00,63.34,63.34,63.25,63.3,10700.0,55.9774,55.9774,55.8979,55.942,10700.0
2007-06-11 13:15:00,63.3,63.39,63.21,63.31,19300.0,55.942,56.0216,55.8625,55.9509,19300.0
2007-06-11 13:20:00,63.34,63.38,63.3,63.38,9200.0,55.9774,56.0127,55.942,56.0127,9200.0
2007-06-11 13:25:00,63.39,63.41,63.34,63.41,3700.0,56.0216,56.0393,55.9774,56.0393,3700.0
2007-06-11 13:30:00,63.41,63.41,63.38,63.4,3300.0,56.0393,56.0393,56.0127,56.0304,3300.0
2007-06-11 13:35:00,63.4,63.41,63.36,63.36,4000.0,56.0304,56.0393,55.9951,55.9951,4000.0
2007-06-11 13:40:00,63.34,63.4,63.32,63.37,3700.0,55.9774,56.0304,55.9597,56.0039,3700.0
2007-06-11 13:45:00,63.4,63.4,63.39,63.4,4400.0,56.0304,56.0304,56.0216,56.0304,4400.0
2007-06-11 13:50:00,63.4,63.4,63.38,63.38,4900.0,56.0304,56.0304,56.0127,56.0127,4900.0
2007-06-11 13:55:00,63.4,63.41,63.33,63.35,5700.0,56.0304,56.0393,55.9686,55.9862,5700.0
2007-06-11 14:00:00,63.35,63.37,63.33,63.36,5700.0,55.9862,56.0039,55.9686,55.9951,5700.0
2007-06-11 14:05:00,63.35,63.44,63.33,63.44,10000.0,55.9862,56.0658,55.9686,56.0658,10000.0
2007-06-11 14:10:00,63.4,63.45,63.37,63.37,11600.0,56.0304,56.0746,56.0039,56.0039,11600.0
2007-06-11 14:15:00,63.36,63.36,63.28,63.32,8600.0,55.9951,55.9951,55.9244,55.9597,8600.0
2007-06-11 14:20:00,63.32,63.4,63.31,63.4,6200.0,55.9597,56.0304,55.9509,56.0304,6200.0
2007-06-11 14:25:00,63.41,63.44,63.32,63.37,13000.0,56.0393,56.0658,55.9597,56.0039,13000.0
2007-06-11 14:30:00,63.37,63.37,63.34,63.35,5000.0,56.0039,56.0039,55.9774,55.9862,5000.0
2007-06-11 14:35:00,63.33,63.39,63.33,63.37,4500.0,55.9686,56.0216,55.9686,56.0039,4500.0
2007-06-11 14:40:00,63.38,63.45,63.38,63.45,8000.0,56.0127,56.0746,56.0127,56.0746,8000.0
2007-06-11 14:45:00,63.45,63.48,63.43,63.44,5300.0,56.0746,56.1011,56.0569,56.0658,5300.0
2007-06-11 14:50:00,63.44,63.5,63.44,63.47,7200.0,56.0658,56.1188,56.0658,56.0923,7200.0
2007-06-11 14:55:00,63.47,63.47,63.46,63.47,5100.0,56.0923,56.0923,56.0834,56.0923,5100.0
2007-06-11 15:00:00,63.45,63.46,63.34,63.37,12400.0,56.0746,56.0834,55.9774,56.0039,12400.0
2007-06-11 15:05:00,63.37,63.46,63.34,63.43,9700.0,56.0039,56.0834,55.9774,56.0569,9700.0
2007-06-11 15:10:00,63.44,63.47,63.41,63.41,7100.0,56.0658,56.0923,56.0393,56.0393,7100.0
2007-06-11 15:15:00,63.43,63.46,63.4,63.46,6700.0,56.0569,56.0834,56.0304,56.0834,6700.0
2007-06-11 15:20:00,63.45,63.47,63.41,63.42,7700.0,56.0746,56.0923,56.0393,56.0481,7700.0
2007-06-11 15:25:00,63.42,63.47,63.38,63.47,12500.0,56.0481,56.0923,56.0127,56.0923,12500.0
2007-06-11 15:30:00,63.46,63.5,63.44,63.44,22900.0,56.0834,56.1188,56.0658,56.0658,22900.0
2007-06-11 15:35:00,63.44,63.45,63.4,63.41,18700.0,56.0658,56.0746,56.0304,56.0393,18700.0
2007-06-11 15:40:00,63.42,63.48,63.35,63.36,26300.0,56.0481,56.1011,55.9862,55.9951,26300.0
2007-06-11 15:45:00,63.36,63.4,63.32,63.37,20900.0,55.9951,56.0304,55.9597,56.0039,20900.0
2007-06-11 15:50:00,63.36,63.39,63.3,63.39,24200.0,55.9951,56.0216,55.942,56.0216,24200.0
2007-06-11 15:55:00,63.39,63.4,63.27,63.31,29400.0,56.0216,56.0304,55.9155,55.9509,29400.0
2007-06-12 09:30:00,63.2,63.2,63.03,63.13,18300.0,55.8537,55.8537,55.7034,55.7918,18300.0
2007-06-12 09:35:00,63.13,63.2,63.03,63.03,31900.0,55.7918,55.8537,55.7034,55.7034,31900.0
2007-06-12 09:40:00,63.03,63.1,62.91,62.98,10300.0,55.7034,55.7653,55.5974,55.6592,10300.0
2007-06-12 09:45:00,62.98,63.06,62.93,62.98,18400.0,55.6592,55.7299,55.615,55.6592,18400.0
2007-06-12 09:50:00,62.98,62.98,62.86,62.87,23500.0,55.6592,55.6592,55.5532,55.562,23500.0
2007-06-12 09:55:00,62.86,63.05,62.86,63.01,23400.0,55.5532,55.7211,55.5532,55.6857,23400.0
2007-06-12 10:00:00,62.99,63.01,62.87,62.9,18200.0,55.6681,55.6857,55.562,55.5885,18200.0
2007-06-12 10:05:00,62.89,63.01,62.87,63.0,28700.0,55.5797,55.6857,55.562,55.6769,28700.0
2007-06-12 10:10:00,63.0,63.1,62.96,62.97,11200.0,55.6769,55.7653,55.6416,55.6504,11200.0
2007-06-12 10:15:00,62.98,63.04,62.97,63.0,4900.0,55.6592,55.7123,55.6504,55.6769,4900.0
2007-06-12 10:20:00,63.0,63.08,62.98,63.08,4600.0,55.6769,55.7476,55.6592,55.7476,4600.0
2007-06-12 10:25:00,63.06,63.11,62.9,62.96,7600.0,55.7299,55.7741,55.5885,55.6416,7600.0
2007-06-12 10:30:00,62.97,63.07,62.97,63.03,7700.0,55.6504,55.7388,55.6504,55.7034,7700.0
2007-06-12 10:35:00,63.03,63.07,63.03,63.07,3000.0,55.7034,55.7388,55.7034,55.7388,3000.0
2007-06-12 10:40:00,63.08,63.08,63.04,63.04,7500.0,55.7476,55.7476,55.7123,55.7123,7500.0
2007-06-12 10:45:00,63.04,63.04,62.93,62.95,11000.0,55.7123,55.7123,55.615,55.6327,11000.0
2007-06-12 10:50:00,62.95,63.0,62.95,62.99,5900.0,55.6327,55.6769,55.6327,55.6681,5900.0
2007-06-12 10:55:00,62.97,62.98,62.91,62.94,13300.0,55.6504,55.6592,55.5974,55.6239,13300.0
2007-06-12 11:00:00,62.93,63.02,62.93,63.02,5500.0,55.615,55.6946,55.615,55.6946,5500.0
2007-06-12 11:05:00,63.03,63.06,63.01,63.03,10100.0,55.7034,55.7299,55.6857,55.7034,10100.0
2007-06-12 11:10:00,63.03,63.05,63.03,63.05,6600.0,55.7034,55.7211,55.7034,55.7211,6600.0
2007-06-12 11:15:00,63.04,63.06,63.03,63.06,11300.0,55.7123,55.7299,55.7034,55.7299,11300.0
2007-06-12 11:20:00,63.07,63.09,63.03,63.03,7300.0,55.7388,55.7564,55.7034,55.7034,7300.0
2007-06-12 11:25:00,63.04,63.04,62.92,62.95,12700.0,55.7123,55.7123,55.6062,55.6327,12700.0
2007-06-12 11:30:00,62.94,62.95,62.92,62.94,7500.0,55.6239,55.6327,55.6062,55.6239,7500.0
2007-06-12 11:35:00,62.94,63.02,62.94,63.01,6200.0,55.6239,55.6946,55.6239,55.6857,6200.0
2007-06-12 11:40:00,63.03,63.05,62.98,62.98,11300.0,55.7034,55.7211,55.6592,55.6592,11300.0
2007-06-12 11:45:00,62.98,63.04,62.98,63.0,8900.0,55.6592,55.7123,55.6592,55.6769,8900.0
2007-06-12 11:50:00,63.02,63.1,63.0,63.09,6400.0,55.6946,55.7653,55.6769,55.7564,6400.0
2007-06-12 11:55:00,63.1,63.13,63.08,63.11,3700.0,55.7653,55.7918,55.7476,55.7741,3700.0
2007-06-12 12:00:00,63.1,63.1,63.0,63.0,7300.0,55.7653,55.7653,55.6769,55.6769,7300.0
2007-06-12 12:05:00,62.99,63.03,62.99,63.03,4800.0,55.6681,55.7034,55.6681,55.7034,4800.0
2007-06-12 12:10:00,63.03,63.04,62.98,62.99,6300.0,55.7034,55.7123,55.6592,55.6681,6300.0
2007-06-12 12:15:00,62.99,63.0,62.95,63.0,7400.0,55.6681,55.6769,55.6327,55.6769,7400.0
2007-06-12 12:20:00,63.01,63.11,63.01,63.08,5400.0,55.6857,55.7741,55.6857,55.7476,5400.0
2007-06-12 12:25:00,63.1,63.1,63.08,63.09,1300.0,55.7653,55.7653,55.7476,55.7564,1300.0
2007-06-12 12:30:00,63.1,63.12,63.08,63.1,4300.0,55.7653,55.783,55.7476,55.7653,4300.0
2007-06-12 12:35:00,63.1,63.11,63.08,63.08,3300.0,55.7653,55.7741,55.7476,55.7476,3300.0
2007-06-12 12:40:00,63.07,63.07,63.02,63.02,4500.0,55.7388,55.7388,55.6946,55.6946,4500.0
2007-06-12 12:45:00,63.04,63.05,62.98,62.99,6500.0,55.7123,55.7211,55.6592,55.6681,6500.0
2007-06-12 12:50:00,62.96,63.0,62.95,62.95,6600.0,55.6416,55.6769,55.6327,55.6327,6600.0
2007-06-12 12:55:00,62.97,63.03,62.95,63.0,6300.0,55.6504,55.7034,55.6327,55.6769,6300.0
2007-06-12 13:00:00,63.0,63.03,62.95,62.96,16400.0,55.6769,55.7034,55.6327,55.6416,16400.0
2007-06-12 13:05:00,62.98,63.03,62.93,63.0,25200.0,55.6592,55.7034,55.615,55.6769,25200.0
2007-06-12 13:10:00,63.0,63.01,62.97,63.0,6300.0,55.6769,55.6857,55.6504,55.6769,6300.0
2007-06-12 13:15:00,63.0,63.14,63.0,63.14,24300.0,55.6769,55.8006,55.6769,55.8006,24300.0
2007-06-12 13:20:00,63.14,63.2,63.09,63.09,15700.0,55.8006,55.8537,55.7564,55.7564,15700.0
2007-06-12 13:25:00,63.1,63.11,63.06,63.07,7200.0,55.7653,55.7741,55.7299,55.7388,7200.0
2007-06-12 13:30:00,63.07,63.08,63.03,63.06,4400.0,55.7388,55.7476,55.7034,55.7299,4400.0
2007-06-12 13:35:00,63.06,63.14,63.03,63.12,11600.0,55.7299,55.8006,55.7034,55.783,11600.0
2007-06-12 13:40:00,63.11,63.12,63.03,63.03,5700.0,55.7741,55.783,55.7034,55.7034,5700.0
2007-06-12 13:45:00,63.04,63.12,63.02,63.11,15500.0,55.7123,55.783,55.6946,55.7741,15500.0
2007-06-12 13:50:00,63.11,63.13,63.08,63.08,8800.0,55.7741,55.7918,55.7476,55.7476,8800.0
2007-06-12 13:55:00,63.08,63.11,63.07,63.11,8600.0,55.7476,55.7741,55.7388,55.7741,8600.0
2007-06-12 14:00:00,63.12,63.25,63.1,63.25,8800.0,55.783,55.8979,55.7653,55.8979,8800.0
2007-06-12 14:05:00,63.28,63.32,63.23,63.29,7400.0,55.9244,55.9597,55.8802,55.9332,7400.0
2007-06-12 14:10:00,63.28,63.31,63.26,63.3,5600.0,55.9244,55.9509,55.9067,55.942,5600.0
2007-06-12 14:15:00,63.31,63.35,63.31,63.35,11700.0,55.9509,55.9862,55.9509,55.9862,11700.0
2007-06-12 14:20:00,63.34,63.39,63.33,63.37,13100.0,55.9774,56.0216,55.9686,56.0039,13100.0
2007-06-12 14:25:00,63.36,63.37,63.32,63.34,9100.0,55.9951,56.0039,55.9597,55.9774,9100.0
2007-06-12 14:30:00,63.34,63.4,63.33,63.4,5600.0,55.9774,56.0304,55.9686,56.0304,5600.0
2007-06-12 14:35:00,63.4,63.45,63.2,63.22,17200.0,56.0304,56.0746,55.8537,55.8713,17200.0
2007-06-12 14:40:00,63.21,63.22,63.14,63.18,11500.0,55.8625,55.8713,55.8006,55.836,11500.0
2007-06-12 14:45:00,63.17,63.17,63.05,63.06,14200.0,55.8271,55.8271,55.7211,55.7299,14200.0
2007-06-12 14:50:00,63.06,63.11,63.05,63.11,14600.0,55.7299,55.7741,55.7211,55.7741,14600.0
2007-06-12 14:55:00,63.1,63.13,63.05,63.09,16200.0,55.7653,55.7918,55.7211,55.7564,16200.0
2007-06-12 15:00:00,63.09,63.2,63.0,63.0,28600.0,55.7564,55.8537,55.6769,55.6769,28600.0
2007-06-12 15:05:00,63.01,63.01,62.84,62.89,57300.0,55.6857,55.6857,55.5355,55.5797,57300.0
2007-06-12 15:10:00,62.89,62.91,62.72,62.75,37300.0,55.5797,55.5974,55.4295,55.456,37300.0
2007-06-12 15:15:00,62.75,62.81,62.66,62.75,22600.0,55.456,55.509,55.3764,55.456,22600.0
2007-06-12 15:20:00,62.75,62.85,62.71,62.79,18300.0,55.456,55.5443,55.4206,55.4913,18300.0
2007-06-12 15:25:00,62.79,62.86,62.75,62.79,8400.0,55.4913,55.5532,55.456,55.4913,8400.0
2007-06-12 15:30:00,62.76,62.86,62.68,62.74,23700.0,55.4648,55.5532,55.3941,55.4471,23700.0
2007-06-12 15:35:00,62.75,62.77,62.62,62.63,22700.0,55.456,55.4736,55.3411,55.3499,22700.0
2007-06-12 15:40:00,62.63,62.69,62.58,62.59,24800.0,55.3499,55.4029,55.3057,55.3146,24800.0
2007-06-12 15:45:00,62.6,62.7,62.56,62.64,21800.0,55.3234,55.4118,55.2881,55.3588,21800.0
2007-06-12 15:50:00,62.66,62.71,62.58,62.65,19700.0,55.3764,55.4206,55.3057,55.3676,19700.0
2007-06-12 15:55:00,62.65,62.73,62.58,62.6,16500.0,55.3676,55.4383,55.3057,55.3234,16500.0
2007-06-13 09:30:00,62.57,62.57,61.88,61.88,108400.0,55.2969,55.2969,54.6871,54.6871,108400.0
2007-06-13 09:35:00,61.87,61.92,61.37,61.41,91200.0,54.6783,54.7224,54.2364,54.2717,91200.0
2007-06-13 09:40:00,61.4,61.41,60.72,61.14,152400.0,54.2629,54.2717,53.6619,54.0331,152400.0
2007-06-13 09:45:00,61.13,61.13,60.62,60.85,83200.0,54.0243,54.0243,53.5736,53.7768,83200.0
2007-06-13 09:50:00,60.85,61.4,60.85,61.0,190300.0,53.7768,54.2629,53.7768,53.9094,190300.0
2007-06-13 09:55:00,61.01,61.15,60.62,60.8,62100.0,53.9182,54.042,53.5736,53.7326,62100.0
2007-06-13 10:00:00,60.8,60.93,60.68,60.75,103700.0,53.7326,53.8475,53.6266,53.6884,103700.0
2007-06-13 10:05:00,60.75,60.77,60.52,60.77,89200.0,53.6884,53.7061,53.4852,53.7061,89200.0
2007-06-13 10:10:00,60.79,61.18,60.79,61.13,106100.0,53.7238,54.0685,53.7238,54.0243,106100.0
2007-06-13 10:15:00,61.14,61.36,61.12,61.29,86400.0,54.0331,54.2275,54.0154,54.1657,86400.0
2007-06-13 10:20:00,61.28,61.4,61.25,61.32,44200.0,54.1568,54.2629,54.1303,54.1922,44200.0
2007-06-13 10:25:00,61.38,61.62,61.31,61.45,52400.0,54.2452,54.4573,54.1834,54.3071,52400.0
2007-06-13 10:30:00,61.46,61.46,61.25,61.45,26700.0,54.3159,54.3159,54.1303,54.3071,26700.0
2007-06-13 10:35:00,61.45,61.59,61.27,61.27,59500.0,54.3071,54.4308,54.148,54.148,59500.0
2007-06-13 10:40:00,61.25,61.36,61.22,61.35,29600.0,54.1303,54.2275,54.1038,54.2187,29600.0
2007-06-13 10:45:00,61.36,61.45,61.35,61.42,22700.0,54.2275,54.3071,54.2187,54.2806,22700.0
2007-06-13 10:50:00,61.44,61.52,61.43,61.44,32100.0,54.2982,54.3689,54.2894,54.2982,32100.0
2007-06-13 10:55:00,61.44,61.47,61.37,61.43,24200.0,54.2982,54.3248,54.2364,54.2894,24200.0
2007-06-13 11:00:00,61.43,61.44,61.35,61.36,39200.0,54.2894,54.2982,54.2187,54.2275,39200.0
2007-06-13 11:05:00,61.36,61.39,61.16,61.18,19100.0,54.2275,54.2541,54.0508,54.0685,19100.0
2007-06-13 11:10:00,61.18,61.4,61.11,61.12,66300.0,54.0685,54.2629,54.0066,54.0154,66300.0
2007-06-13 11:15:00,61.12,61.18,61.08,61.18,22400.0,54.0154,54.0685,53.9801,54.0685,22400.0
2007-06-13 11:20:00,61.15,61.15,61.1,61.11,13300.0,54.042,54.042,53.9978,54.0066,13300.0
2007-06-13 11:25:00,61.1,61.14,61.08,61.08,16100.0,53.9978,54.0331,53.9801,53.9801,16100.0
2007-06-13 11:30:00,61.08,61.2,61.07,61.18,34200.0,53.9801,54.0861,53.9713,54.0685,34200.0
2007-06-13 11:35:00,61.2,61.29,61.13,61.18,39100.0,54.0861,54.1657,54.0243,54.0685,39100.0
2007-06-13 11:40:00,61.19,61.2,61.08,61.15,25200.0,54.0773,54.0861,53.9801,54.042,25200.0
2007-06-13 11:45:00,61.14,61.3,61.14,61.3,28400.0,54.0331,54.1745,54.0331,54.1745,28400.0
2007-06-13 11:50:00,61.28,61.36,61.26,61.36,49400.0,54.1568,54.2275,54.1392,54.2275,49400.0
2007-06-13 11:55:00,61.37,61.39,61.27,61.37,52000.0,54.2364,54.2541,54.148,54.2364,52000.0
2007-06-13 12:00:00,61.37,61.45,61.31,61.34,23700.0,54.2364,54.3071,54.1834,54.2099,23700.0
2007-06-13 12:05:00,61.34,61.4,61.32,61.37,39200.0,54.2099,54.2629,54.1922,54.2364,39200.0
2007-06-13 12:10:00,61.38,61.4,61.35,61.38,44300.0,54.2452,54.2629,54.2187,54.2452,44300.0
2007-06-13 12:15:00,61.38,61.38,61.3,61.3,23200.0,54.2452,54.2452,54.1745,54.1745,23200.0
2007-06-13 12:20:00,61.32,61.33,61.3,61.3,16700.0,54.1922,54.201,54.1745,54.1745,16700.0
2007-06-13 12:25:00,61.3,61.31,61.22,61.22,13300.0,54.1745,54.1834,54.1038,54.1038,13300.0
2007-06-13 12:30:00,61.22,61.32,61.21,61.32,23400.0,54.1038,54.1922,54.095,54.1922,23400.0
2007-06-13 12:35:00,61.32,61.37,61.26,61.31,27300.0,54.1922,54.2364,54.1392,54.1834,27300.0
2007-06-13 12:40:00,61.32,61.35,61.27,61.28,16900.0,54.1922,54.2187,54.148,54.1568,16900.0
2007-06-13 12:45:00,61.27,61.27,61.21,61.22,11900.0,54.148,54.148,54.095,54.1038,11900.0
2007-06-13 12:50:00,61.22,61.31,61.21,61.31,11500.0,54.1038,54.1834,54.095,54.1834,11500.0
2007-06-13 12:55:00,61.3,61.36,61.19,61.21,20500.0,54.1745,54.2275,54.0773,54.095,20500.0
2007-06-13 13:00:00,61.2,61.28,61.2,61.27,15900.0,54.0861,54.1568,54.0861,54.148,15900.0
2007-06-13 13:05:00,61.28,61.29,61.21,61.21,17400.0,54.1568,54.1657,54.095,54.095,17400.0
2007-06-13 13:10:00,61.22,61.29,61.22,61.25,56300.0,54.1038,54.1657,54.1038,54.1303,56300.0
2007-06-13 13:15:00,61.24,61.26,61.2,61.23,48700.0,54.1215,54.1392,54.0861,54.1127,48700.0
2007-06-13 13:20:00,61.22,61.27,61.21,61.21,33400.0,54.1038,54.148,54.095,54.095,33400.0
2007-06-13 13:25:00,61.2,61.25,61.15,61.21,10500.0,54.0861,54.1303,54.042,54.095,10500.0
2007-06-13 13:30:00,61.25,61.27,61.21,61.22,6600.0,54.1303,54.148,54.095,54.1038,6600.0
2007-06-13 13:35:00,61.21,61.32,61.2,61.26,22800.0,54.095,54.1922,54.0861,54.1392,22800.0
2007-06-13 13:40:00,61.29,61.29,61.17,61.19,8900.0,54.1657,54.1657,54.0596,54.0773,8900.0
2007-06-13 13:45:00,61.19,61.21,61.17,61.2,22800.0,54.0773,54.095,54.0596,54.0861,22800.0
2007-06-13 13:50:00,61.21,61.22,61.17,61.2,25500.0,54.095,54.1038,54.0596,54.0861,25500.0
2007-06-13 13:55:00,61.21,61.34,61.21,61.25,15900.0,54.095,54.2099,54.095,54.1303,15900.0
2007-06-13 14:00:00,61.33,61.49,61.33,61.44,42200.0,54.201,54.3424,54.201,54.2982,42200.0
2007-06-13 14:05:00,61.42,61.5,61.41,61.49,31700.0,54.2806,54.3513,54.2717,54.3424,31700.0
2007-06-13 14:10:00,61.48,61.56,61.47,61.53,62500.0,54.3336,54.4043,54.3248,54.3778,62500.0
2007-06-13 14:15:00,61.53,61.64,61.53,61.58,35900.0,54.3778,54.475,54.3778,54.422,35900.0
2007-06-13 14:20:00,61.59,61.76,61.57,61.76,52900.0,54.4308,54.581,54.4131,54.581,52900.0
2007-06-13 14:25:00,61.76,61.77,61.58,61.62,37700.0,54.581,54.5899,54.422,54.4573,37700.0
2007-06-13 14:30:00,61.62,61.68,61.61,61.66,27900.0,54.4573,54.5103,54.4485,54.4927,27900.0
2007-06-13 14:35:00,61.66,61.7,61.63,61.7,17100.0,54.4927,54.528,54.4662,54.528,17100.0
2007-06-13 14:40:00,61.7,61.73,61.68,61.71,23700.0,54.528,54.5545,54.5103,54.5369,23700.0
2007-06-13 14:45:00,61.72,61.77,61.62,61.66,68600.0,54.5457,54.5899,54.4573,54.4927,68600.0
2007-06-13 14:50:00,61.65,61.69,61.64,61.69,7900.0,54.4838,54.5192,54.475,54.5192,7900.0
2007-06-13 14:55:00,61.69,61.76,61.69,61.75,20900.0,54.5192,54.581,54.5192,54.5722,20900.0
2007-06-13 15:00:00,61.75,61.82,61.75,61.79,20300.0,54.5722,54.6341,54.5722,54.6076,20300.0
2007-06-13 15:05:00,61.78,61.78,61.56,61.61,41700.0,54.5987,54.5987,54.4043,54.4485,41700.0
2007-06-13 15:10:00,61.59,61.62,61.52,61.55,30400.0,54.4308,54.4573,54.3689,54.3955,30400.0
2007-06-13 15:15:00,61.55,61.56,61.41,61.43,55700.0,54.3955,54.4043,54.2717,54.2894,55700.0
2007-06-13 15:20:00,61.43,61.44,61.36,61.37,26700.0,54.2894,54.2982,54.2275,54.2364,26700.0
2007-06-13 15:25:00,61.38,61.38,61.23,61.29,74600.0,54.2452,54.2452,54.1127,54.1657,74600.0
2007-06-13 15:30:00,61.32,61.32,61.24,61.28,68900.0,54.1922,54.1922,54.1215,54.1568,68900.0
2007-06-13 15:35:00,61.28,61.29,61.23,61.25,41100.0,54.1568,54.1657,54.1127,54.1303,41100.0
2007-06-13 15:40:00,61.25,61.29,61.19,61.2,85200.0,54.1303,54.1657,54.0773,54.0861,85200.0
2007-06-13 15:45:00,61.19,61.26,61.12,61.25,61400.0,54.0773,54.1392,54.0154,54.1303,61400.0
2007-06-13 15:50:00,61.25,61.4,61.2,61.39,66900.0,54.1303,54.2629,54.0861,54.2541,66900.0
2007-06-13 15:55:00,61.39,61.6,61.38,61.44,70900.0,54.2541,54.4396,54.2452,54.2982,70900.0
2007-06-14 09:30:00,61.42,61.86,61.3,61.58,16500.0,54.2806,54.6694,54.1745,54.422,16500.0
2007-06-14 09:35:00,61.53,61.53,61.13,61.22,16400.0,54.3778,54.3778,54.0243,54.1038,16400.0
2007-06-14 09:40:00,61.21,61.29,61.11,61.15,21600.0,54.095,54.1657,54.0066,54.042,21600.0
2007-06-14 09:45:00,61.11,61.25,60.85,61.1,55900.0,54.0066,54.1303,53.7768,53.9978,55900.0
2007-06-14 09:50:00,61.16,61.17,61.04,61.13,8900.0,54.0508,54.0596,53.9447,54.0243,8900.0
2007-06-14 09:55:00,61.15,61.43,61.15,61.38,11600.0,54.042,54.2894,54.042,54.2452,11600.0
2007-06-14 10:00:00,61.39,61.45,61.29,61.43,15400.0,54.2541,54.3071,54.1657,54.2894,15400.0
2007-06-14 10:05:00,61.45,61.5,61.28,61.28,26500.0,54.3071,54.3513,54.1568,54.1568,26500.0
2007-06-14 10:10:00,61.25,61.27,61.09,61.12,15400.0,54.1303,54.148,53.9889,54.0154,15400.0
2007-06-14 10:15:00,61.09,61.12,61.02,61.09,16700.0,53.9889,54.0154,53.9271,53.9889,16700.0
2007-06-14 10:20:00,61.08,61.41,61.08,61.37,17300.0,53.9801,54.2717,53.9801,54.2364,17300.0
2007-06-14 10:25:00,61.37,61.44,61.36,61.4,8800.0,54.2364,54.2982,54.2275,54.2629,8800.0
2007-06-14 10:30:00,61.4,61.5,61.29,61.35,18300.0,54.2629,54.3513,54.1657,54.2187,18300.0
2007-06-14 10:35:00,61.34,61.34,61.12,61.13,12600.0,54.2099,54.2099,54.0154,54.0243,12600.0
2007-06-14 10:40:00,61.13,61.28,61.12,61.21,11200.0,54.0243,54.1568,54.0154,54.095,11200.0
2007-06-14 10:45:00,61.21,61.28,61.2,61.27,6200.0,54.095,54.1568,54.0861,54.148,6200.0
2007-06-14 10:50:00,61.29,61.31,61.27,61.29,5900.0,54.1657,54.1834,54.148,54.1657,5900.0
2007-06-14 10:55:00,61.32,61.37,61.28,61.28,5800.0,54.1922,54.2364,54.1568,54.1568,5800.0
2007-06-14 11:00:00,61.3,61.35,61.14,61.15,13600.0,54.1745,54.2187,54.0331,54.042,13600.0
2007-06-14 11:05:00,61.14,61.16,61.06,61.06,13400.0,54.0331,54.0508,53.9624,53.9624,13400.0
2007-06-14 11:10:00,61.08,61.08,61.0,61.03,15400.0,53.9801,53.9801,53.9094,53.9359,15400.0
2007-06-14 11:15:00,61.02,61.05,61.01,61.04,7300.0,53.9271,53.9536,53.9182,53.9447,7300.0
2007-06-14 11:20:00,61.04,61.05,60.98,61.02,23100.0,53.9447,53.9536,53.8917,53.9271,23100.0
2007-06-14 11:25:00,61.03,61.13,61.02,61.02,8400.0,53.9359,54.0243,53.9271,53.9271,8400.0
2007-06-14 11:30:00,61.03,61.07,61.01,61.03,10200.0,53.9359,53.9713,53.9182,53.9359,10200.0
2007-06-14 11:35:00,61.03,61.03,60.91,60.92,48800.0,53.9359,53.9359,53.8299,53.8387,48800.0
2007-06-14 11:40:00,60.92,61.03,60.87,61.03,31900.0,53.8387,53.9359,53.7945,53.9359,31900.0
2007-06-14 11:45:00,61.03,61.06,60.92,61.01,9000.0,53.9359,53.9624,53.8387,53.9182,9000.0
2007-06-14 11:50:00,61.02,61.02,60.97,60.98,5200.0,53.9271,53.9271,53.8829,53.8917,5200.0
2007-06-14 11:55:00,60.99,61.04,60.97,60.97,8600.0,53.9006,53.9447,53.8829,53.8829,8600.0
2007-06-14 12:00:00,60.97,60.98,60.87,60.87,10800.0,53.8829,53.8917,53.7945,53.7945,10800.0
2007-06-14 12:05:00,60.87,60.89,60.78,60.8,19900.0,53.7945,53.8122,53.715,53.7326,19900.0
2007-06-14 12:10:00,60.81,60.82,60.57,60.61,50500.0,53.7415,53.7503,53.5294,53.5647,50500.0
2007-06-14 12:15:00,60.61,60.75,60.61,60.72,15500.0,53.5647,53.6884,53.5647,53.6619,15500.0
2007-06-14 12:20:00,60.75,60.97,60.75,60.95,10500.0,53.6884,53.8829,53.6884,53.8652,10500.0
2007-06-14 12:25:00,60.96,60.99,60.94,60.98,8800.0,53.874,53.9006,53.8564,53.8917,8800.0
2007-06-14 12:30:00,60.99,61.06,60.99,61.01,12700.0,53.9006,53.9624,53.9006,53.9182,12700.0
2007-06-14 12:35:00,61.0,61.0,60.85,60.87,9700.0,53.9094,53.9094,53.7768,53.7945,9700.0
2007-06-14 12:40:00,60.87,60.87,60.83,60.84,3900.0,53.7945,53.7945,53.7592,53.768,3900.0
2007-06-14 12:45:00,60.83,60.89,60.83,60.87,16600.0,53.7592,53.8122,53.7592,53.7945,16600.0
2007-06-14 12:50:00,60.87,60.87,60.83,60.83,14400.0,53.7945,53.7945,53.7592,53.7592,14400.0
2007-06-14 12:55:00,60.83,60.89,60.82,60.89,8300.0,53.7592,53.8122,53.7503,53.8122,8300.0
2007-06-14 13:00:00,60.86,60.9,60.82,60.85,14000.0,53.7857,53.821,53.7503,53.7768,14000.0
2007-06-14 13:05:00,60.85,60.86,60.79,60.86,13300.0,53.7768,53.7857,53.7238,53.7857,13300.0
2007-06-14 13:10:00,60.84,60.84,60.77,60.78,9000.0,53.768,53.768,53.7061,53.715,9000.0
2007-06-14 13:15:00,60.8,60.9,60.8,60.9,7600.0,53.7326,53.821,53.7326,53.821,7600.0
2007-06-14 13:20:00,60.9,60.95,60.9,60.93,9900.0,53.821,53.8652,53.821,53.8475,9900.0
2007-06-14 13:25:00,60.95,60.97,60.93,60.97,5000.0,53.8652,53.8829,53.8475,53.8829,5000.0
2007-06-14 13:30:00,60.96,60.96,60.9,60.92,7900.0,53.874,53.874,53.821,53.8387,7900.0
2007-06-14 13:35:00,60.92,60.94,60.91,60.93,7700.0,53.8387,53.8564,53.8299,53.8475,7700.0
2007-06-14 13:40:00,60.92,60.92,60.87,60.88,12300.0,53.8387,53.8387,53.7945,53.8033,12300.0
2007-06-14 13:45:00,60.87,61.01,60.87,61.01,14900.0,53.7945,53.9182,53.7945,53.9182,14900.0
2007-06-14 13:50:00,61.0,61.01,60.94,60.97,10200.0,53.9094,53.9182,53.8564,53.8829,10200.0
2007-06-14 13:55:00,60.97,61.01,60.97,61.01,7800.0,53.8829,53.9182,53.8829,53.9182,7800.0
2007-06-14 14:00:00,61.0,61.01,60.95,60.98,8700.0,53.9094,53.9182,53.8652,53.8917,8700.0
2007-06-14 14:05:00,60.96,61.01,60.96,61.0,13800.0,53.874,53.9182,53.874,53.9094,13800.0
2007-06-14 14:10:00,61.0,61.01,60.98,61.0,8400.0,53.9094,53.9182,53.8917,53.9094,8400.0
2007-06-14 14:15:00,61.0,61.04,60.99,61.03,12000.0,53.9094,53.9447,53.9006,53.9359,12000.0
2007-06-14 14:20:00,61.03,61.04,61.02,61.03,6900.0,53.9359,53.9447,53.9271,53.9359,6900.0
2007-06-14 14:25:00,61.04,61.04,60.99,61.0,11200.0,53.9447,53.9447,53.9006,53.9094,11200.0
2007-06-14 14:30:00,61.0,61.01,60.99,60.99,14800.0,53.9094,53.9182,53.9006,53.9006,14800.0
2007-06-14 14:35:00,61.0,61.05,60.99,61.05,10900.0,53.9094,53.9536,53.9006,53.9536,10900.0
2007-06-14 14:40:00,61.04,61.05,61.0,61.0,14100.0,53.9447,53.9536,53.9094,53.9094,14100.0
2007-06-14 14:45:00,61.0,61.04,61.0,61.04,15800.0,53.9094,53.9447,53.9094,53.9447,15800.0
2007-06-14 14:50:00,61.04,61.06,61.03,61.04,9400.0,53.9447,53.9624,53.9359,53.9447,9400.0
2007-06-14 14:55:00,61.04,61.06,61.02,61.04,7700.0,53.9447,53.9624,53.9271,53.9447,7700.0
2007-06-14 15:00:00,61.04,61.05,61.02,61.04,7700.0,53.9447,53.9536,53.9271,53.9447,7700.0
2007-06-14 15:05:00,61.04,61.07,61.03,61.05,12100.0,53.9447,53.9713,53.9359,53.9536,12100.0
2007-06-14 15:10:00,61.05,61.08,61.04,61.05,16000.0,53.9536,53.9801,53.9447,53.9536,16000.0
2007-06-14 15:15:00,61.05,61.07,61.03,61.06,6000.0,53.9536,53.9713,53.9359,53.9624,6000.0
2007-06-14 15:20:00,61.05,61.08,61.01,61.02,18000.0,53.9536,53.9801,53.9182,53.9271,18000.0
2007-06-14 15:25:00,61.03,61.03,60.95,60.95,33800.0,53.9359,53.9359,53.8652,53.8652,33800.0
2007-06-14 15:30:00,60.94,61.02,60.94,61.0,18000.0,53.8564,53.9271,53.8564,53.9094,18000.0
2007-06-14 15:35:00,60.99,61.02,60.96,60.96,12600.0,53.9006,53.9271,53.874,53.874,12600.0
2007-06-14 15:40:00,60.96,60.97,60.93,60.94,14000.0,53.874,53.8829,53.8475,53.8564,14000.0
2007-06-14 15:45:00,60.94,60.95,60.88,60.89,25400.0,53.8564,53.8652,53.8033,53.8122,25400.0
2007-06-14 15:50:00,60.9,60.92,60.84,60.84,136200.0,53.821,53.8387,53.768,53.768,136200.0
2007-06-14 15:55:00,60.83,60.88,60.8,60.84,45000.0,53.7592,53.8033,53.7326,53.768,45000.0
2007-06-15 09:30:00,61.3,61.72,61.11,61.11,173100.0,54.1745,54.5457,54.0066,54.0066,173100.0
2007-06-15 09:35:00,61.1,61.25,60.88,61.12,33300.0,53.9978,54.1303,53.8033,54.0154,33300.0
2007-06-15 09:40:00,61.11,61.18,60.95,61.0,36200.0,54.0066,54.0685,53.8652,53.9094,36200.0
2007-06-15 09:45:00,60.97,61.13,60.96,61.11,15600.0,53.8829,54.0243,53.874,54.0066,15600.0
2007-06-15 09:50:00,61.1,61.44,61.1,61.31,88000.0,53.9978,54.2982,53.9978,54.1834,88000.0
2007-06-15 09:55:00,61.3,61.55,61.08,61.21,114600.0,54.1745,54.3955,53.9801,54.095,114600.0
2007-06-15 10:00:00,61.21,61.23,60.99,61.17,30700.0,54.095,54.1127,53.9006,54.0596,30700.0
2007-06-15 10:05:00,61.14,61.33,61.14,61.25,17400.0,54.0331,54.201,54.0331,54.1303,17400.0
2007-06-15 10:10:00,61.25,61.33,61.24,61.29,10400.0,54.1303,54.201,54.1215,54.1657,10400.0
2007-06-15 10:15:00,61.3,61.31,61.26,61.3,11100.0,54.1745,54.1834,54.1392,54.1745,11100.0
2007-06-15 10:20:00,61.3,61.31,61.17,61.21,16100.0,54.1745,54.1834,54.0596,54.095,16100.0
2007-06-15 10:25:00,61.21,61.32,61.21,61.32,12900.0,54.095,54.1922,54.095,54.1922,12900.0
2007-06-15 10:30:00,61.32,61.37,61.31,61.37,25400.0,54.1922,54.2364,54.1834,54.2364,25400.0
2007-06-15 10:35:00,61.36,61.51,61.36,61.5,25300.0,54.2275,54.3601,54.2275,54.3513,25300.0
2007-06-15 10:40:00,61.51,61.53,61.48,61.48,21500.0,54.3601,54.3778,54.3336,54.3336,21500.0
2007-06-15 10:45:00,61.49,61.6,61.49,61.59,23000.0,54.3424,54.4396,54.3424,54.4308,23000.0
2007-06-15 10:50:00,61.58,61.74,61.57,61.73,23200.0,54.422,54.5634,54.4131,54.5545,23200.0
2007-06-15 10:55:00,61.71,61.72,61.63,61.66,25400.0,54.5369,54.5457,54.4662,54.4927,25400.0
2007-06-15 11:00:00,61.66,61.71,61.64,61.68,18000.0,54.4927,54.5369,54.475,54.5103,18000.0
2007-06-15 11:05:00,61.67,61.73,61.6,61.67,28200.0,54.5015,54.5545,54.4396,54.5015,28200.0
2007-06-15 11:10:00,61.69,61.69,61.54,61.57,17300.0,54.5192,54.5192,54.3866,54.4131,17300.0
2007-06-15 11:15:00,61.55,61.57,61.5,61.5,13700.0,54.3955,54.4131,54.3513,54.3513,13700.0
2007-06-15 11:20:00,61.52,61.56,61.5,61.54,9700.0,54.3689,54.4043,54.3513,54.3866,9700.0
2007-06-15 11:25:00,61.55,61.58,61.54,61.54,9700.0,54.3955,54.422,54.3866,54.3866,9700.0
2007-06-15 11:30:00,61.54,61.54,61.45,61.46,14000.0,54.3866,54.3866,54.3071,54.3159,14000.0
2007-06-15 11:35:00,61.45,61.47,61.42,61.42,10000.0,54.3071,54.3248,54.2806,54.2806,10000.0
2007-06-15 11:40:00,61.43,61.46,61.42,61.46,6800.0,54.2894,54.3159,54.2806,54.3159,6800.0
2007-06-15 11:45:00,61.46,61.49,61.41,61.48,9300.0,54.3159,54.3424,54.2717,54.3336,9300.0
2007-06-15 11:50:00,61.47,61.47,61.32,61.34,7000.0,54.3248,54.3248,54.1922,54.2099,7000.0
2007-06-15 11:55:00,61.34,61.37,61.34,61.34,4900.0,54.2099,54.2364,54.2099,54.2099,4900.0
2007-06-15 12:00:00,61.35,61.36,61.27,61.27,5200.0,54.2187,54.2275,54.148,54.148,5200.0
2007-06-15 12:05:00,61.27,61.3,61.26,61.28,8800.0,54.148,54.1745,54.1392,54.1568,8800.0
2007-06-15 12:10:00,61.28,61.32,61.27,61.32,8200.0,54.1568,54.1922,54.148,54.1922,8200.0
2007-06-15 12:15:00,61.31,61.33,61.28,61.29,7800.0,54.1834,54.201,54.1568,54.1657,7800.0
2007-06-15 12:20:00,61.29,61.31,61.29,61.3,3200.0,54.1657,54.1834,54.1657,54.1745,3200.0
2007-06-15 12:25:00,61.29,61.32,61.17,61.18,17500.0,54.1657,54.1922,54.0596,54.0685,17500.0
2007-06-15 12:30:00,61.18,61.22,61.18,61.19,11800.0,54.0685,54.1038,54.0685,54.0773,11800.0
2007-06-15 12:35:00,61.19,61.21,61.05,61.12,41300.0,54.0773,54.095,53.9536,54.0154,41300.0
2007-06-15 12:40:00,61.1,61.12,61.07,61.1,6200.0,53.9978,54.0154,53.9713,53.9978,6200.0
2007-06-15 12:45:00,61.09,61.1,61.05,61.05,6900.0,53.9889,53.9978,53.9536,53.9536,6900.0
2007-06-15 12:50:00,61.06,61.11,61.01,61.02,5500.0,53.9624,54.0066,53.9182,53.9271,5500.0
2007-06-15 12:55:00,61.02,61.02,60.89,60.9,18500.0,53.9271,53.9271,53.8122,53.821,18500.0
2007-06-15 13:00:00,60.92,60.94,60.85,60.87,12900.0,53.8387,53.8564,53.7768,53.7945,12900.0
2007-06-15 13:05:00,60.85,60.93,60.85,60.88,14300.0,53.7768,53.8475,53.7768,53.8033,14300.0
2007-06-15 13:10:00,60.87,60.87,60.85,60.87,13200.0,53.7945,53.7945,53.7768,53.7945,13200.0
2007-06-15 13:15:00,60.87,60.89,60.86,60.89,5000.0,53.7945,53.8122,53.7857,53.8122,5000.0
2007-06-15 13:20:00,60.89,60.91,60.87,60.9,7400.0,53.8122,53.8299,53.7945,53.821,7400.0
2007-06-15 13:25:00,60.91,60.91,60.88,60.89,6300.0,53.8299,53.8299,53.8033,53.8122,6300.0
2007-06-15 13:30:00,60.9,60.91,60.87,60.88,6200.0,53.821,53.8299,53.7945,53.8033,6200.0
2007-06-15 13:35:00,60.88,60.89,60.87,60.88,7200.0,53.8033,53.8122,53.7945,53.8033,7200.0
2007-06-15 13:40:00,60.88,60.91,60.88,60.9,5200.0,53.8033,53.8299,53.8033,53.821,5200.0
2007-06-15 13:45:00,60.9,60.94,60.9,60.92,7600.0,53.821,53.8564,53.821,53.8387,7600.0
2007-06-15 13:50:00,60.93,60.96,60.93,60.96,7400.0,53.8475,53.874,53.8475,53.874,7400.0
2007-06-15 13:55:00,60.95,60.98,60.95,60.98,2800.0,53.8652,53.8917,53.8652,53.8917,2800.0
2007-06-15 14:00:00,60.98,60.98,60.96,60.98,9000.0,53.8917,53.8917,53.874,53.8917,9000.0
2007-06-15 14:05:00,60.97,60.98,60.88,60.88,11700.0,53.8829,53.8917,53.8033,53.8033,11700.0
2007-06-15 14:10:00,60.89,60.9,60.85,60.9,11700.0,53.8122,53.821,53.7768,53.821,11700.0
2007-06-15 14:15:00,60.89,60.91,60.87,60.87,4200.0,53.8122,53.8299,53.7945,53.7945,4200.0
2007-06-15 14:20:00,60.87,60.91,60.86,60.91,6800.0,53.7945,53.8299,53.7857,53.8299,6800.0
2007-06-15 14:25:00,60.91,60.91,60.86,60.89,7700.0,53.8299,53.8299,53.7857,53.8122,7700.0
2007-06-15 14:30:00,60.89,60.92,60.86,60.87,14100.0,53.8122,53.8387,53.7857,53.7945,14100.0
2007-06-15 14:35:00,60.87,60.87,60.78,60.79,19700.0,53.7945,53.7945,53.715,53.7238,19700.0
2007-06-15 14:40:00,60.79,60.79,60.66,60.7,34600.0,53.7238,53.7238,53.6089,53.6443,34600.0
2007-06-15 14:45:00,60.7,60.72,60.05,60.23,349600.0,53.6443,53.6619,53.0698,53.2289,349600.0
2007-06-15 14:50:00,60.21,60.21,59.69,59.84,337200.0,53.2112,53.2112,52.7517,52.8842,337200.0
2007-06-15 14:55:00,59.83,60.2,59.83,60.0,198500.0,52.8754,53.2024,52.8754,53.0256,198500.0
2007-06-15 15:00:00,60.0,60.03,59.83,59.97,87600.0,53.0256,53.0521,52.8754,52.9991,87600.0
2007-06-15 15:05:00,59.96,60.18,59.9,60.13,99200.0,52.9903,53.1847,52.9373,53.1405,99200.0
2007-06-15 15:10:00,60.13,60.37,60.13,60.35,95500.0,53.1405,53.3526,53.1405,53.3349,95500.0
2007-06-15 15:15:00,60.35,60.4,60.21,60.37,66700.0,53.3349,53.3791,53.2112,53.3526,66700.0
2007-06-15 15:20:00,60.41,60.54,60.34,60.49,84900.0,53.388,53.5029,53.3261,53.4587,84900.0
2007-06-15 15:25:00,60.49,60.5,60.39,60.4,30500.0,53.4587,53.4675,53.3703,53.3791,30500.0
2007-06-15 15:30:00,60.4,60.43,60.12,60.21,109700.0,53.3791,53.4056,53.1317,53.2112,109700.0
2007-06-15 15:35:00,60.2,60.24,60.15,60.17,85400.0,53.2024,53.2377,53.1582,53.1759,85400.0
2007-06-15 15:40:00,60.15,60.22,60.15,60.19,55800.0,53.1582,53.2201,53.1582,53.1935,55800.0
2007-06-15 15:45:00,60.19,60.2,59.95,59.99,113800.0,53.1935,53.2024,52.9814,53.0168,113800.0
2007-06-15 15:50:00,60.0,60.06,59.92,60.0,135600.0,53.0256,53.0787,52.9549,53.0256,135600.0
2007-06-15 15:55:00,59.99,60.18,59.98,60.17,179200.0,53.0168,53.1847,53.008,53.1759,179200.0
2007-06-18 09:30:00,60.77,62.06,60.19,60.69,160700.0,53.7061,54.8462,53.1935,53.6354,160700.0
2007-06-18 09:35:00,60.65,61.26,60.55,60.82,115700.0,53.6001,54.1392,53.5117,53.7503,115700.0
2007-06-18 09:40:00,60.8,61.26,60.8,61.14,65400.0,53.7326,54.1392,53.7326,54.0331,65400.0
2007-06-18 09:45:00,61.12,61.4,61.1,61.26,53200.0,54.0154,54.2629,53.9978,54.1392,53200.0
2007-06-18 09:50:00,61.25,61.29,60.96,61.18,49200.0,54.1303,54.1657,53.874,54.0685,49200.0
2007-06-18 09:55:00,61.18,61.19,60.92,61.0,45700.0,54.0685,54.0773,53.8387,53.9094,45700.0
2007-06-18 10:00:00,61.03,61.26,61.02,61.2,39800.0,53.9359,54.1392,53.9271,54.0861,39800.0
2007-06-18 10:05:00,61.21,61.22,61.16,61.22,30700.0,54.095,54.1038,54.0508,54.1038,30700.0
2007-06-18 10:10:00,61.22,61.26,61.19,61.25,29900.0,54.1038,54.1392,54.0773,54.1303,29900.0
2007-06-18 10:15:00,61.25,61.26,61.1,61.21,32200.0,54.1303,54.1392,53.9978,54.095,32200.0
2007-06-18 10:20:00,61.22,61.54,61.2,61.51,53500.0,54.1038,54.3866,54.0861,54.3601,53500.0
2007-06-18 10:25:00,61.53,61.7,61.53,61.68,51700.0,54.3778,54.528,54.3778,54.5103,51700.0
2007-06-18 10:30:00,61.68,61.77,61.57,61.63,63400.0,54.5103,54.5899,54.4131,54.4662,63400.0
2007-06-18 10:35:00,61.63,61.87,61.6,61.86,37000.0,54.4662,54.6783,54.4396,54.6694,37000.0
2007-06-18 10:40:00,61.85,62.04,61.85,62.02,36400.0,54.6606,54.8285,54.6606,54.8108,36400.0
2007-06-18 10:45:00,62.02,62.33,61.98,62.28,68400.0,54.8108,55.0848,54.7755,55.0406,68400.0
2007-06-18 10:50:00,62.24,62.41,62.06,62.24,81000.0,55.0053,55.1555,54.8462,55.0053,81000.0
2007-06-18 10:55:00,62.24,62.27,62.03,62.04,16400.0,55.0053,55.0318,54.8197,54.8285,16400.0
2007-06-18 11:00:00,62.05,62.14,62.0,62.12,41000.0,54.8373,54.9169,54.7931,54.8992,41000.0
2007-06-18 11:05:00,62.12,62.24,62.08,62.24,30200.0,54.8992,55.0053,54.8639,55.0053,30200.0
2007-06-18 11:10:00,62.21,62.4,62.2,62.34,35600.0,54.9787,55.1467,54.9699,55.0936,35600.0
2007-06-18 11:15:00,62.31,62.55,62.24,62.43,27400.0,55.0671,55.2792,55.0053,55.1732,27400.0
2007-06-18 11:20:00,62.42,62.62,62.37,62.57,28000.0,55.1643,55.3411,55.1201,55.2969,28000.0
2007-06-18 11:25:00,62.54,62.62,62.52,62.55,18900.0,55.2704,55.3411,55.2527,55.2792,18900.0
2007-06-18 11:30:00,62.55,62.68,62.55,62.61,21400.0,55.2792,55.3941,55.2792,55.3322,21400.0
2007-06-18 11:35:00,62.62,62.66,62.57,62.64,25000.0,55.3411,55.3764,55.2969,55.3588,25000.0
2007-06-18 11:40:00,62.65,62.83,62.64,62.8,24400.0,55.3676,55.5267,55.3588,55.5002,24400.0
2007-06-18 11:45:00,62.78,62.87,62.71,62.79,31700.0,55.4825,55.562,55.4206,55.4913,31700.0
2007-06-18 11:50:00,62.79,62.96,62.79,62.95,14300.0,55.4913,55.6416,55.4913,55.6327,14300.0
2007-06-18 11:55:00,62.95,63.04,62.9,63.01,18500.0,55.6327,55.7123,55.5885,55.6857,18500.0
2007-06-18 12:00:00,63.0,63.04,62.88,62.9,31600.0,55.6769,55.7123,55.5709,55.5885,31600.0
2007-06-18 12:05:00,62.88,62.99,62.88,62.99,37200.0,55.5709,55.6681,55.5709,55.6681,37200.0
2007-06-18 12:10:00,63.0,63.1,62.9,62.9,27200.0,55.6769,55.7653,55.5885,55.5885,27200.0
2007-06-18 12:15:00,62.91,62.96,62.87,62.88,16100.0,55.5974,55.6416,55.562,55.5709,16100.0
2007-06-18 12:20:00,62.88,62.88,62.7,62.7,25000.0,55.5709,55.5709,55.4118,55.4118,25000.0
2007-06-18 12:25:00,62.71,62.72,62.58,62.71,19400.0,55.4206,55.4295,55.3057,55.4206,19400.0
2007-06-18 12:30:00,62.69,62.72,62.58,62.66,25100.0,55.4029,55.4295,55.3057,55.3764,25100.0
2007-06-18 12:35:00,62.66,62.85,62.66,62.81,18400.0,55.3764,55.5443,55.3764,55.509,18400.0
2007-06-18 12:40:00,62.82,62.91,62.78,62.91,30500.0,55.5178,55.5974,55.4825,55.5974,30500.0
2007-06-18 12:45:00,62.94,62.96,62.77,62.84,14500.0,55.6239,55.6416,55.4736,55.5355,14500.0
2007-06-18 12:50:00,62.83,62.89,62.8,62.86,16100.0,55.5267,55.5797,55.5002,55.5532,16100.0
2007-06-18 12:55:00,62.85,62.85,62.77,62.8,17200.0,55.5443,55.5443,55.4736,55.5002,17200.0
2007-06-18 13:00:00,62.77,62.8,62.72,62.8,17400.0,55.4736,55.5002,55.4295,55.5002,17400.0
2007-06-18 13:05:00,62.8,62.86,62.78,62.82,11300.0,55.5002,55.5532,55.4825,55.5178,11300.0
2007-06-18 13:10:00,62.82,62.85,62.8,62.85,9800.0,55.5178,55.5443,55.5002,55.5443,9800.0
2007-06-18 13:15:00,62.85,62.86,62.74,62.8,30200.0,55.5443,55.5532,55.4471,55.5002,30200.0
2007-06-18 13:20:00,62.8,62.81,62.77,62.78,5000.0,55.5002,55.509,55.4736,55.4825,5000.0
2007-06-18 13:25:00,62.77,62.8,62.76,62.79,8100.0,55.4736,55.5002,55.4648,55.4913,8100.0
2007-06-18 13:30:00,62.8,62.83,62.76,62.78,14000.0,55.5002,55.5267,55.4648,55.4825,14000.0
2007-06-18 13:35:00,62.78,62.81,62.77,62.79,16900.0,55.4825,55.509,55.4736,55.4913,16900.0
2007-06-18 13:40:00,62.81,62.81,62.77,62.78,7000.0,55.509,55.509,55.4736,55.4825,7000.0
2007-06-18 13:45:00,62.78,62.78,62.69,62.7,14500.0,55.4825,55.4825,55.4029,55.4118,14500.0
2007-06-18 13:50:00,62.7,62.76,62.6,62.75,21200.0,55.4118,55.4648,55.3234,55.456,21200.0
2007-06-18 13:55:00,62.76,62.8,62.74,62.78,14300.0,55.4648,55.5002,55.4471,55.4825,14300.0
2007-06-18 14:00:00,62.78,62.82,62.7,62.71,21400.0,55.4825,55.5178,55.4118,55.4206,21400.0
2007-06-18 14:05:00,62.7,62.84,62.69,62.8,14500.0,55.4118,55.5355,55.4029,55.5002,14500.0
2007-06-18 14:10:00,62.8,62.82,62.78,62.82,11200.0,55.5002,55.5178,55.4825,55.5178,11200.0
2007-06-18 14:15:00,62.82,62.86,62.82,62.85,13100.0,55.5178,55.5532,55.5178,55.5443,13100.0
2007-06-18 14:20:00,62.84,62.85,62.8,62.81,13800.0,55.5355,55.5443,55.5002,55.509,13800.0
2007-06-18 14:25:00,62.8,62.81,62.75,62.78,21100.0,55.5002,55.509,55.456,55.4825,21100.0
2007-06-18 14:30:00,62.78,62.78,62.67,62.69,16000.0,55.4825,55.4825,55.3853,55.4029,16000.0
2007-06-18 14:35:00,62.7,62.72,62.67,62.72,11200.0,55.4118,55.4295,55.3853,55.4295,11200.0
2007-06-18 14:40:00,62.71,62.74,62.6,62.62,20600.0,55.4206,55.4471,55.3234,55.3411,20600.0
2007-06-18 14:45:00,62.63,62.7,62.63,62.67,6500.0,55.3499,55.4118,55.3499,55.3853,6500.0
2007-06-18 14:50:00,62.67,62.68,62.65,62.67,10600.0,55.3853,55.3941,55.3676,55.3853,10600.0
2007-06-18 14:55:00,62.67,62.76,62.66,62.74,20500.0,55.3853,55.4648,55.3764,55.4471,20500.0
2007-06-18 15:00:00,62.71,62.75,62.67,62.7,11300.0,55.4206,55.456,55.3853,55.4118,11300.0
2007-06-18 15:05:00,62.71,62.76,62.69,62.76,26600.0,55.4206,55.4648,55.4029,55.4648,26600.0
2007-06-18 15:10:00,62.76,62.77,62.7,62.73,25500.0,55.4648,55.4736,55.4118,55.4383,25500.0
2007-06-18 15:15:00,62.73,62.73,62.6,62.62,28100.0,55.4383,55.4383,55.3234,55.3411,28100.0
2007-06-18 15:20:00,62.62,62.75,62.61,62.75,25500.0,55.3411,55.456,55.3322,55.456,25500.0
2007-06-18 15:25:00,62.76,62.81,62.7,62.8,22600.0,55.4648,55.509,55.4118,55.5002,22600.0
2007-06-18 15:30:00,62.81,62.82,62.61,62.62,47700.0,55.509,55.5178,55.3322,55.3411,47700.0
2007-06-18 15:35:00,62.62,62.64,62.51,62.52,38800.0,55.3411,55.3588,55.2439,55.2527,38800.0
2007-06-18 15:40:00,62.54,62.56,62.5,62.52,31900.0,55.2704,55.2881,55.235,55.2527,31900.0
2007-06-18 15:45:00,62.53,62.53,62.47,62.5,28800.0,55.2615,55.2615,55.2085,55.235,28800.0
2007-06-18 15:50:00,62.5,62.51,62.37,62.49,57400.0,55.235,55.2439,55.1201,55.2262,57400.0
2007-06-18 15:55:00,62.46,62.56,62.44,62.53,63400.0,55.1997,55.2881,55.182,55.2615,63400.0
2007-06-19 09:30:00,62.08,62.41,61.9,62.41,87100.0,54.8639,55.1555,54.7048,55.1555,87100.0
2007-06-19 09:35:00,62.4,62.55,62.3,62.46,21100.0,55.1467,55.2792,55.0583,55.1997,21100.0
2007-06-19 09:40:00,62.45,62.54,62.35,62.5,21100.0,55.1908,55.2704,55.1025,55.235,21100.0
2007-06-19 09:45:00,62.47,62.76,62.47,62.57,37500.0,55.2085,55.4648,55.2085,55.2969,37500.0
2007-06-19 09:50:00,62.58,62.63,62.26,62.28,15900.0,55.3057,55.3499,55.0229,55.0406,15900.0
2007-06-19 09:55:00,62.3,62.45,62.11,62.42,31600.0,55.0583,55.1908,54.8904,55.1643,31600.0
2007-06-19 10:00:00,62.41,62.49,62.39,62.4,19000.0,55.1555,55.2262,55.1378,55.1467,19000.0
2007-06-19 10:05:00,62.41,62.41,62.07,62.08,35600.0,55.1555,55.1555,54.855,54.8639,35600.0
2007-06-19 10:10:00,62.1,62.14,62.09,62.11,14400.0,54.8815,54.9169,54.8727,54.8904,14400.0
2007-06-19 10:15:00,62.11,62.2,62.09,62.16,17200.0,54.8904,54.9699,54.8727,54.9346,17200.0
2007-06-19 10:20:00,62.15,62.2,62.09,62.17,23600.0,54.9257,54.9699,54.8727,54.9434,23600.0
2007-06-19 10:25:00,62.18,62.18,62.03,62.07,12900.0,54.9522,54.9522,54.8197,54.855,12900.0
2007-06-19 10:30:00,62.07,62.09,61.96,61.99,22900.0,54.855,54.8727,54.7578,54.7843,22900.0
2007-06-19 10:35:00,61.99,62.04,61.81,61.81,22100.0,54.7843,54.8285,54.6252,54.6252,22100.0
2007-06-19 10:40:00,61.81,61.87,61.77,61.8,15000.0,54.6252,54.6783,54.5899,54.6164,15000.0
2007-06-19 10:45:00,61.8,61.82,61.75,61.75,13000.0,54.6164,54.6341,54.5722,54.5722,13000.0
2007-06-19 10:50:00,61.75,61.76,61.68,61.74,13900.0,54.5722,54.581,54.5103,54.5634,13900.0
2007-06-19 10:55:00,61.73,61.94,61.73,61.88,14400.0,54.5545,54.7401,54.5545,54.6871,14400.0
2007-06-19 11:00:00,61.89,61.89,61.67,61.69,21500.0,54.6959,54.6959,54.5015,54.5192,21500.0
2007-06-19 11:05:00,61.67,61.79,61.6,61.76,24400.0,54.5015,54.6076,54.4396,54.581,24400.0
2007-06-19 11:10:00,61.78,61.82,61.68,61.75,33800.0,54.5987,54.6341,54.5103,54.5722,33800.0
2007-06-19 11:15:00,61.77,61.81,61.71,61.81,37000.0,54.5899,54.6252,54.5369,54.6252,37000.0
2007-06-19 11:20:00,61.8,61.87,61.8,61.87,6900.0,54.6164,54.6783,54.6164,54.6783,6900.0
2007-06-19 11:25:00,61.86,61.9,61.83,61.88,6900.0,54.6694,54.7048,54.6429,54.6871,6900.0
2007-06-19 11:30:00,61.89,61.91,61.86,61.9,9400.0,54.6959,54.7136,54.6694,54.7048,9400.0
2007-06-19 11:35:00,61.9,61.9,61.8,61.84,7500.0,54.7048,54.7048,54.6164,54.6517,7500.0
2007-06-19 11:40:00,61.83,61.84,61.76,61.82,11300.0,54.6429,54.6517,54.581,54.6341,11300.0
2007-06-19 11:45:00,61.81,61.88,61.81,61.87,13200.0,54.6252,54.6871,54.6252,54.6783,13200.0
2007-06-19 11:50:00,61.88,62.0,61.86,62.0,21500.0,54.6871,54.7931,54.6694,54.7931,21500.0
2007-06-19 11:55:00,62.0,62.0,61.91,61.97,14200.0,54.7931,54.7931,54.7136,54.7666,14200.0
2007-06-19 12:00:00,61.97,62.01,61.97,62.01,16100.0,54.7666,54.802,54.7666,54.802,16100.0
2007-06-19 12:05:00,62.01,62.06,61.97,61.98,20300.0,54.802,54.8462,54.7666,54.7755,20300.0
2007-06-19 12:10:00,61.99,62.07,61.95,62.06,17100.0,54.7843,54.855,54.749,54.8462,17100.0
2007-06-19 12:15:00,62.05,62.06,62.0,62.02,7900.0,54.8373,54.8462,54.7931,54.8108,7900.0
2007-06-19 12:20:00,62.01,62.02,61.98,61.99,12700.0,54.802,54.8108,54.7755,54.7843,12700.0
2007-06-19 12:25:00,61.99,62.0,61.96,61.96,5400.0,54.7843,54.7931,54.7578,54.7578,5400.0
2007-06-19 12:30:00,61.97,62.02,61.96,62.01,12400.0,54.7666,54.8108,54.7578,54.802,12400.0
2007-06-19 12:35:00,62.02,62.04,61.99,62.02,10300.0,54.8108,54.8285,54.7843,54.8108,10300.0
2007-06-19 12:40:00,62.02,62.04,62.0,62.04,10600.0,54.8108,54.8285,54.7931,54.8285,10600.0
2007-06-19 12:45:00,62.04,62.09,62.03,62.05,9200.0,54.8285,54.8727,54.8197,54.8373,9200.0
2007-06-19 12:50:00,62.05,62.08,62.04,62.04,8300.0,54.8373,54.8639,54.8285,54.8285,8300.0
2007-06-19 12:55:00,62.04,62.05,62.01,62.03,10000.0,54.8285,54.8373,54.802,54.8197,10000.0
2007-06-19 13:00:00,62.02,62.02,61.92,62.0,21200.0,54.8108,54.8108,54.7224,54.7931,21200.0
2007-06-19 13:05:00,61.99,62.05,61.99,62.05,10500.0,54.7843,54.8373,54.7843,54.8373,10500.0
2007-06-19 13:10:00,62.05,62.1,62.04,62.1,8800.0,54.8373,54.8815,54.8285,54.8815,8800.0
2007-06-19 13:15:00,62.11,62.11,62.08,62.11,10000.0,54.8904,54.8904,54.8639,54.8904,10000.0
2007-06-19 13:20:00,62.11,62.21,62.1,62.15,14700.0,54.8904,54.9787,54.8815,54.9257,14700.0
2007-06-19 13:25:00,62.14,62.17,62.05,62.07,11600.0,54.9169,54.9434,54.8373,54.855,11600.0
2007-06-19 13:30:00,62.07,62.1,62.06,62.06,11800.0,54.855,54.8815,54.8462,54.8462,11800.0
2007-06-19 13:35:00,62.07,62.08,62.03,62.07,12400.0,54.855,54.8639,54.8197,54.855,12400.0
2007-06-19 13:40:00,62.07,62.07,62.03,62.05,14000.0,54.855,54.855,54.8197,54.8373,14000.0
2007-06-19 13:45:00,62.05,62.11,62.04,62.11,12200.0,54.8373,54.8904,54.8285,54.8904,12200.0
2007-06-19 13:50:00,62.11,62.15,62.1,62.12,14900.0,54.8904,54.9257,54.8815,54.8992,14900.0
2007-06-19 13:55:00,62.13,62.22,62.12,62.15,21000.0,54.908,54.9876,54.8992,54.9257,21000.0
2007-06-19 14:00:00,62.15,62.19,62.15,62.17,9300.0,54.9257,54.9611,54.9257,54.9434,9300.0
2007-06-19 14:05:00,62.17,62.25,62.13,62.16,27600.0,54.9434,55.0141,54.908,54.9346,27600.0
2007-06-19 14:10:00,62.15,62.24,62.15,62.2,12100.0,54.9257,55.0053,54.9257,54.9699,12100.0
2007-06-19 14:15:00,62.19,62.2,62.03,62.04,12300.0,54.9611,54.9699,54.8197,54.8285,12300.0
2007-06-19 14:20:00,62.05,62.1,62.03,62.1,11100.0,54.8373,54.8815,54.8197,54.8815,11100.0
2007-06-19 14:25:00,62.11,62.13,62.08,62.08,8300.0,54.8904,54.908,54.8639,54.8639,8300.0
2007-06-19 14:30:00,62.08,62.13,62.0,62.1,14300.0,54.8639,54.908,54.7931,54.8815,14300.0
2007-06-19 14:35:00,62.09,62.12,62.04,62.08,10800.0,54.8727,54.8992,54.8285,54.8639,10800.0
2007-06-19 14:40:00,62.09,62.11,62.05,62.06,5800.0,54.8727,54.8904,54.8373,54.8462,5800.0
2007-06-19 14:45:00,62.06,62.07,62.01,62.05,7500.0,54.8462,54.855,54.802,54.8373,7500.0
2007-06-19 14:50:00,62.05,62.05,62.02,62.04,5400.0,54.8373,54.8373,54.8108,54.8285,5400.0
2007-06-19 14:55:00,62.04,62.05,62.01,62.04,9700.0,54.8285,54.8373,54.802,54.8285,9700.0
2007-06-19 15:00:00,62.03,62.04,61.92,61.97,16300.0,54.8197,54.8285,54.7224,54.7666,16300.0
2007-06-19 15:05:00,61.96,62.07,61.91,62.05,17600.0,54.7578,54.855,54.7136,54.8373,17600.0
2007-06-19 15:10:00,62.04,62.04,61.96,62.03,22800.0,54.8285,54.8285,54.7578,54.8197,22800.0
2007-06-19 15:15:00,62.03,62.1,62.03,62.06,14100.0,54.8197,54.8815,54.8197,54.8462,14100.0
2007-06-19 15:20:00,62.07,62.1,62.05,62.1,12200.0,54.855,54.8815,54.8373,54.8815,12200.0
2007-06-19 15:25:00,62.09,62.1,62.03,62.08,18200.0,54.8727,54.8815,54.8197,54.8639,18200.0
2007-06-19 15:30:00,62.08,62.08,62.02,62.07,17900.0,54.8639,54.8639,54.8108,54.855,17900.0
2007-06-19 15:35:00,62.07,62.08,62.01,62.04,18300.0,54.855,54.8639,54.802,54.8285,18300.0
2007-06-19 15:40:00,62.05,62.07,62.0,62.03,17800.0,54.8373,54.855,54.7931,54.8197,17800.0
2007-06-19 15:45:00,62.01,62.1,61.97,62.08,30700.0,54.802,54.8815,54.7666,54.8639,30700.0
2007-06-19 15:50:00,62.08,62.1,61.98,62.02,31700.0,54.8639,54.8815,54.7755,54.8108,31700.0
2007-06-19 15:55:00,62.02,62.17,62.02,62.16,34100.0,54.8108,54.9434,54.8108,54.9346,34100.0
2007-06-20 09:30:00,62.9,63.78,62.68,63.75,165200.0,55.5885,56.3662,55.3941,56.3397,165200.0
2007-06-20 09:35:00,63.7,63.8,63.0,63.01,72400.0,56.2955,56.3839,55.6769,55.6857,72400.0
2007-06-20 09:40:00,63.01,63.26,62.79,63.21,45600.0,55.6857,55.9067,55.4913,55.8625,45600.0
2007-06-20 09:45:00,63.2,63.34,63.19,63.2,29100.0,55.8537,55.9774,55.8448,55.8537,29100.0
2007-06-20 09:50:00,63.2,63.3,63.19,63.26,16400.0,55.8537,55.942,55.8448,55.9067,16400.0
2007-06-20 09:55:00,63.27,63.27,62.96,63.01,20800.0,55.9155,55.9155,55.6416,55.6857,20800.0
2007-06-20 10:00:00,63.02,63.02,62.71,62.71,36700.0,55.6946,55.6946,55.4206,55.4206,36700.0
2007-06-20 10:05:00,62.75,62.78,62.51,62.64,26800.0,55.456,55.4825,55.2439,55.3588,26800.0
2007-06-20 10:10:00,62.63,62.67,62.58,62.65,8200.0,55.3499,55.3853,55.3057,55.3676,8200.0
2007-06-20 10:15:00,62.65,62.65,62.57,62.6,8200.0,55.3676,55.3676,55.2969,55.3234,8200.0
2007-06-20 10:20:00,62.61,62.7,62.55,62.55,24900.0,55.3322,55.4118,55.2792,55.2792,24900.0
2007-06-20 10:25:00,62.52,62.53,62.18,62.21,55800.0,55.2527,55.2615,54.9522,54.9787,55800.0
2007-06-20 10:30:00,62.22,62.53,62.22,62.46,19400.0,54.9876,55.2615,54.9876,55.1997,19400.0
2007-06-20 10:35:00,62.47,62.48,62.35,62.35,6300.0,55.2085,55.2174,55.1025,55.1025,6300.0
2007-06-20 10:40:00,62.35,62.38,62.19,62.38,22300.0,55.1025,55.129,54.9611,55.129,22300.0
2007-06-20 10:45:00,62.39,62.45,62.39,62.43,5800.0,55.1378,55.1908,55.1378,55.1732,5800.0
2007-06-20 10:50:00,62.43,62.43,62.4,62.42,12500.0,55.1732,55.1732,55.1467,55.1643,12500.0
2007-06-20 10:55:00,62.42,62.43,62.32,62.4,15800.0,55.1643,55.1732,55.076,55.1467,15800.0
2007-06-20 11:00:00,62.37,62.37,62.25,62.28,16100.0,55.1201,55.1201,55.0141,55.0406,16100.0
2007-06-20 11:05:00,62.25,62.39,62.25,62.39,8700.0,55.0141,55.1378,55.0141,55.1378,8700.0
2007-06-20 11:10:00,62.39,62.42,62.31,62.35,5200.0,55.1378,55.1643,55.0671,55.1025,5200.0
2007-06-20 11:15:00,62.34,62.42,62.3,62.41,13200.0,55.0936,55.1643,55.0583,55.1555,13200.0
2007-06-20 11:20:00,62.43,62.62,62.41,62.62,16100.0,55.1732,55.3411,55.1555,55.3411,16100.0
2007-06-20 11:25:00,62.6,62.69,62.59,62.69,14400.0,55.3234,55.4029,55.3146,55.4029,14400.0
2007-06-20 11:30:00,62.69,62.73,62.58,62.61,15000.0,55.4029,55.4383,55.3057,55.3322,15000.0
2007-06-20 11:35:00,62.57,62.59,62.44,62.57,14400.0,55.2969,55.3146,55.182,55.2969,14400.0
2007-06-20 11:40:00,62.56,62.57,62.43,62.45,3500.0,55.2881,55.2969,55.1732,55.1908,3500.0
2007-06-20 11:45:00,62.45,62.5,62.37,62.45,13800.0,55.1908,55.235,55.1201,55.1908,13800.0
2007-06-20 11:50:00,62.42,62.46,62.38,62.4,4600.0,55.1643,55.1997,55.129,55.1467,4600.0
2007-06-20 11:55:00,62.4,62.4,62.14,62.29,18000.0,55.1467,55.1467,54.9169,55.0494,18000.0
2007-06-20 12:00:00,62.26,62.26,62.12,62.12,6000.0,55.0229,55.0229,54.8992,54.8992,6000.0
2007-06-20 12:05:00,62.12,62.28,62.08,62.24,12300.0,54.8992,55.0406,54.8639,55.0053,12300.0
2007-06-20 12:10:00,62.25,62.27,62.2,62.2,6700.0,55.0141,55.0318,54.9699,54.9699,6700.0
2007-06-20 12:15:00,62.2,62.25,62.11,62.13,11500.0,54.9699,55.0141,54.8904,54.908,11500.0
2007-06-20 12:20:00,62.14,62.18,62.11,62.13,11400.0,54.9169,54.9522,54.8904,54.908,11400.0
2007-06-20 12:25:00,62.13,62.13,62.04,62.04,10700.0,54.908,54.908,54.8285,54.8285,10700.0
2007-06-20 12:30:00,62.04,62.04,62.0,62.02,6500.0,54.8285,54.8285,54.7931,54.8108,6500.0
2007-06-20 12:35:00,62.02,62.07,62.01,62.01,9300.0,54.8108,54.855,54.802,54.802,9300.0
2007-06-20 12:40:00,62.02,62.11,61.99,62.1,9400.0,54.8108,54.8904,54.7843,54.8815,9400.0
2007-06-20 12:45:00,62.09,62.1,62.06,62.08,7800.0,54.8727,54.8815,54.8462,54.8639,7800.0
2007-06-20 12:50:00,62.08,62.11,62.01,62.02,6200.0,54.8639,54.8904,54.802,54.8108,6200.0
2007-06-20 12:55:00,62.0,62.01,61.92,61.96,9500.0,54.7931,54.802,54.7224,54.7578,9500.0
2007-06-20 13:00:00,61.95,61.95,61.87,61.89,8100.0,54.749,54.749,54.6783,54.6959,8100.0
2007-06-20 13:05:00,61.89,61.9,61.8,61.81,8800.0,54.6959,54.7048,54.6164,54.6252,8800.0
2007-06-20 13:10:00,61.8,61.85,61.75,61.8,14200.0,54.6164,54.6606,54.5722,54.6164,14200.0
2007-06-20 13:15:00,61.8,61.94,61.8,61.85,6100.0,54.6164,54.7401,54.6164,54.6606,6100.0
2007-06-20 13:20:00,61.83,61.86,61.76,61.8,6300.0,54.6429,54.6694,54.581,54.6164,6300.0
2007-06-20 13:25:00,61.81,61.92,61.79,61.91,7200.0,54.6252,54.7224,54.6076,54.7136,7200.0
2007-06-20 13:30:00,61.92,61.92,61.77,61.77,14200.0,54.7224,54.7224,54.5899,54.5899,14200.0
2007-06-20 13:35:00,61.78,61.88,61.78,61.86,8700.0,54.5987,54.6871,54.5987,54.6694,8700.0
2007-06-20 13:40:00,61.85,61.86,61.8,61.84,4900.0,54.6606,54.6694,54.6164,54.6517,4900.0
2007-06-20 13:45:00,61.81,61.89,61.81,61.89,3900.0,54.6252,54.6959,54.6252,54.6959,3900.0
2007-06-20 13:50:00,61.86,61.94,61.8,61.94,15000.0,54.6694,54.7401,54.6164,54.7401,15000.0
2007-06-20 13:55:00,61.93,62.0,61.85,61.94,14800.0,54.7313,54.7931,54.6606,54.7401,14800.0
2007-06-20 14:00:00,61.94,62.03,61.93,62.03,8500.0,54.7401,54.8197,54.7313,54.8197,8500.0
2007-06-20 14:05:00,62.03,62.2,62.01,62.17,7700.0,54.8197,54.9699,54.802,54.9434,7700.0
2007-06-20 14:10:00,62.17,62.17,62.1,62.13,4400.0,54.9434,54.9434,54.8815,54.908,4400.0
2007-06-20 14:15:00,62.13,62.16,62.07,62.09,7800.0,54.908,54.9346,54.855,54.8727,7800.0
2007-06-20 14:20:00,62.07,62.08,61.97,62.06,17200.0,54.855,54.8639,54.7666,54.8462,17200.0
2007-06-20 14:25:00,62.06,62.06,61.87,61.87,13300.0,54.8462,54.8462,54.6783,54.6783,13300.0
2007-06-20 14:30:00,61.85,61.96,61.83,61.96,10900.0,54.6606,54.7578,54.6429,54.7578,10900.0
2007-06-20 14:35:00,61.97,61.97,61.78,61.88,13700.0,54.7666,54.7666,54.5987,54.6871,13700.0
2007-06-20 14:40:00,61.88,61.96,61.85,61.92,8000.0,54.6871,54.7578,54.6606,54.7224,8000.0
2007-06-20 14:45:00,61.89,62.05,61.87,61.99,16700.0,54.6959,54.8373,54.6783,54.7843,16700.0
2007-06-20 14:50:00,61.99,62.02,61.96,61.98,5900.0,54.7843,54.8108,54.7578,54.7755,5900.0
2007-06-20 14:55:00,61.98,62.0,61.81,61.84,15500.0,54.7755,54.7931,54.6252,54.6517,15500.0
2007-06-20 15:00:00,61.84,61.84,61.7,61.73,27800.0,54.6517,54.6517,54.528,54.5545,27800.0
2007-06-20 15:05:00,61.71,61.72,61.57,61.58,29600.0,54.5369,54.5457,54.4131,54.422,29600.0
2007-06-20 15:10:00,61.58,61.64,61.54,61.57,19400.0,54.422,54.475,54.3866,54.4131,19400.0
2007-06-20 15:15:00,61.57,61.65,61.56,61.56,12400.0,54.4131,54.4838,54.4043,54.4043,12400.0
2007-06-20 15:20:00,61.55,61.58,61.5,61.55,17300.0,54.3955,54.422,54.3513,54.3955,17300.0
2007-06-20 15:25:00,61.55,61.6,61.51,61.57,16200.0,54.3955,54.4396,54.3601,54.4131,16200.0
2007-06-20 15:30:00,61.57,61.6,61.46,61.52,25700.0,54.4131,54.4396,54.3159,54.3689,25700.0
2007-06-20 15:35:00,61.52,61.53,61.35,61.35,31800.0,54.3689,54.3778,54.2187,54.2187,31800.0
2007-06-20 15:40:00,61.35,61.45,61.33,61.43,25800.0,54.2187,54.3071,54.201,54.2894,25800.0
2007-06-20 15:45:00,61.4,61.44,61.36,61.39,23900.0,54.2629,54.2982,54.2275,54.2541,23900.0
2007-06-20 15:50:00,61.4,61.43,61.27,61.35,23700.0,54.2629,54.2894,54.148,54.2187,23700.0
2007-06-20 15:55:00,61.35,61.36,61.2,61.22,40900.0,54.2187,54.2275,54.0861,54.1038,40900.0
2007-06-21 09:30:00,61.23,61.49,61.07,61.46,15200.0,54.1127,54.3424,53.9713,54.3159,15200.0
2007-06-21 09:35:00,61.45,61.53,61.1,61.28,21200.0,54.3071,54.3778,53.9978,54.1568,21200.0
2007-06-21 09:40:00,61.28,61.28,61.08,61.11,11400.0,54.1568,54.1568,53.9801,54.0066,11400.0
2007-06-21 09:45:00,61.15,61.25,61.12,61.21,18600.0,54.042,54.1303,54.0154,54.095,18600.0
2007-06-21 09:50:00,61.21,61.21,61.11,61.17,13700.0,54.095,54.095,54.0066,54.0596,13700.0
2007-06-21 09:55:00,61.15,61.17,61.0,61.0,26600.0,54.042,54.0596,53.9094,53.9094,26600.0
2007-06-21 10:00:00,61.01,61.09,61.0,61.0,21500.0,53.9182,53.9889,53.9094,53.9094,21500.0
2007-06-21 10:05:00,61.01,61.06,60.94,61.06,35700.0,53.9182,53.9624,53.8564,53.9624,35700.0
2007-06-21 10:10:00,61.06,61.16,60.94,60.97,13300.0,53.9624,54.0508,53.8564,53.8829,13300.0
2007-06-21 10:15:00,60.97,61.2,60.94,61.2,23400.0,53.8829,54.0861,53.8564,54.0861,23400.0
2007-06-21 10:20:00,61.2,61.32,61.13,61.27,10100.0,54.0861,54.1922,54.0243,54.148,10100.0
2007-06-21 10:25:00,61.23,61.36,61.23,61.23,16800.0,54.1127,54.2275,54.1127,54.1127,16800.0
2007-06-21 10:30:00,61.25,61.25,61.03,61.03,15800.0,54.1303,54.1303,53.9359,53.9359,15800.0
2007-06-21 10:35:00,61.03,61.13,61.02,61.08,8000.0,53.9359,54.0243,53.9271,53.9801,8000.0
2007-06-21 10:40:00,61.1,61.17,61.0,61.04,15500.0,53.9978,54.0596,53.9094,53.9447,15500.0
2007-06-21 10:45:00,61.04,61.16,61.01,61.15,8900.0,53.9447,54.0508,53.9182,54.042,8900.0
2007-06-21 10:50:00,61.15,61.29,61.13,61.25,20700.0,54.042,54.1657,54.0243,54.1303,20700.0
2007-06-21 10:55:00,61.29,61.4,61.25,61.33,14000.0,54.1657,54.2629,54.1303,54.201,14000.0
2007-06-21 11:00:00,61.31,61.31,61.18,61.19,8200.0,54.1834,54.1834,54.0685,54.0773,8200.0
2007-06-21 11:05:00,61.17,61.19,61.04,61.07,16400.0,54.0596,54.0773,53.9447,53.9713,16400.0
2007-06-21 11:10:00,61.1,61.11,60.96,60.98,7200.0,53.9978,54.0066,53.874,53.8917,7200.0
2007-06-21 11:15:00,60.98,61.09,60.95,61.07,12200.0,53.8917,53.9889,53.8652,53.9713,12200.0
2007-06-21 11:20:00,61.09,61.09,61.0,61.02,7100.0,53.9889,53.9889,53.9094,53.9271,7100.0
2007-06-21 11:25:00,61.04,61.1,61.01,61.1,11600.0,53.9447,53.9978,53.9182,53.9978,11600.0
2007-06-21 11:30:00,61.08,61.1,61.06,61.09,3800.0,53.9801,53.9978,53.9624,53.9889,3800.0
2007-06-21 11:35:00,61.1,61.1,60.97,60.99,6200.0,53.9978,53.9978,53.8829,53.9006,6200.0
2007-06-21 11:40:00,60.99,61.06,60.99,61.01,6800.0,53.9006,53.9624,53.9006,53.9182,6800.0
2007-06-21 11:45:00,61.03,61.13,61.01,61.09,17900.0,53.9359,54.0243,53.9182,53.9889,17900.0
2007-06-21 11:50:00,61.08,61.08,60.96,61.04,14900.0,53.9801,53.9801,53.874,53.9447,14900.0
2007-06-21 11:55:00,61.04,61.07,61.03,61.07,2700.0,53.9447,53.9713,53.9359,53.9713,2700.0
2007-06-21 12:00:00,61.07,61.27,61.06,61.17,18400.0,53.9713,54.148,53.9624,54.0596,18400.0
2007-06-21 12:05:00,61.2,61.24,61.14,61.17,8800.0,54.0861,54.1215,54.0331,54.0596,8800.0
2007-06-21 12:10:00,61.19,61.21,61.13,61.15,8600.0,54.0773,54.095,54.0243,54.042,8600.0
2007-06-21 12:15:00,61.14,61.14,61.04,61.09,15600.0,54.0331,54.0331,53.9447,53.9889,15600.0
2007-06-21 12:20:00,61.04,61.12,60.98,61.02,9900.0,53.9447,54.0154,53.8917,53.9271,9900.0
2007-06-21 12:25:00,60.99,61.07,60.99,61.06,4000.0,53.9006,53.9713,53.9006,53.9624,4000.0
2007-06-21 12:30:00,61.01,61.01,60.86,60.88,6500.0,53.9182,53.9182,53.7857,53.8033,6500.0
2007-06-21 12:35:00,60.88,61.01,60.87,61.0,5700.0,53.8033,53.9182,53.7945,53.9094,5700.0
2007-06-21 12:40:00,61.01,61.08,60.96,61.03,7700.0,53.9182,53.9801,53.874,53.9359,7700.0
2007-06-21 12:45:00,61.05,61.12,61.03,61.11,3100.0,53.9536,54.0154,53.9359,54.0066,3100.0
2007-06-21 12:50:00,61.11,61.11,61.01,61.03,7300.0,54.0066,54.0066,53.9182,53.9359,7300.0
2007-06-21 12:55:00,60.99,61.03,60.91,60.91,3400.0,53.9006,53.9359,53.8299,53.8299,3400.0
2007-06-21 13:00:00,60.92,61.02,60.92,60.96,4900.0,53.8387,53.9271,53.8387,53.874,4900.0
2007-06-21 13:05:00,60.92,61.12,60.92,61.01,20400.0,53.8387,54.0154,53.8387,53.9182,20400.0
2007-06-21 13:10:00,61.02,61.02,60.95,60.99,5700.0,53.9271,53.9271,53.8652,53.9006,5700.0
2007-06-21 13:15:00,61.0,61.12,60.98,61.07,8900.0,53.9094,54.0154,53.8917,53.9713,8900.0
2007-06-21 13:20:00,61.06,61.11,61.06,61.11,6600.0,53.9624,54.0066,53.9624,54.0066,6600.0
2007-06-21 13:25:00,61.09,61.14,61.07,61.14,6900.0,53.9889,54.0331,53.9713,54.0331,6900.0
2007-06-21 13:30:00,61.13,61.23,61.11,61.16,9700.0,54.0243,54.1127,54.0066,54.0508,9700.0
2007-06-21 13:35:00,61.15,61.21,61.15,61.19,7100.0,54.042,54.095,54.042,54.0773,7100.0
2007-06-21 13:40:00,61.19,61.22,61.16,61.2,5400.0,54.0773,54.1038,54.0508,54.0861,5400.0
2007-06-21 13:45:00,61.18,61.27,61.14,61.26,17800.0,54.0685,54.148,54.0331,54.1392,17800.0
2007-06-21 13:50:00,61.26,61.32,61.25,61.29,10800.0,54.1392,54.1922,54.1303,54.1657,10800.0
2007-06-21 13:55:00,61.29,61.44,61.29,61.43,10600.0,54.1657,54.2982,54.1657,54.2894,10600.0
2007-06-21 14:00:00,61.42,61.45,61.32,61.39,15300.0,54.2806,54.3071,54.1922,54.2541,15300.0
2007-06-21 14:05:00,61.39,61.46,61.37,61.43,9400.0,54.2541,54.3159,54.2364,54.2894,9400.0
2007-06-21 14:10:00,61.43,61.51,61.41,61.46,8600.0,54.2894,54.3601,54.2717,54.3159,8600.0
2007-06-21 14:15:00,61.46,61.5,61.43,61.49,12600.0,54.3159,54.3513,54.2894,54.3424,12600.0
2007-06-21 14:20:00,61.5,61.53,61.46,61.49,15000.0,54.3513,54.3778,54.3159,54.3424,15000.0
2007-06-21 14:25:00,61.49,61.49,61.42,61.42,7900.0,54.3424,54.3424,54.2806,54.2806,7900.0
2007-06-21 14:30:00,61.44,61.46,61.27,61.27,17000.0,54.2982,54.3159,54.148,54.148,17000.0
2007-06-21 14:35:00,61.28,61.33,61.26,61.26,9300.0,54.1568,54.201,54.1392,54.1392,9300.0
2007-06-21 14:40:00,61.23,61.27,61.21,61.23,6700.0,54.1127,54.148,54.095,54.1127,6700.0
2007-06-21 14:45:00,61.23,61.23,61.13,61.16,17300.0,54.1127,54.1127,54.0243,54.0508,17300.0
2007-06-21 14:50:00,61.17,61.34,61.15,61.29,15700.0,54.0596,54.2099,54.042,54.1657,15700.0
2007-06-21 14:55:00,61.27,61.37,61.27,61.28,9500.0,54.148,54.2364,54.148,54.1568,9500.0
2007-06-21 15:00:00,61.31,61.42,61.29,61.38,14300.0,54.1834,54.2806,54.1657,54.2452,14300.0
2007-06-21 15:05:00,61.38,61.38,61.3,61.34,10900.0,54.2452,54.2452,54.1745,54.2099,10900.0
2007-06-21 15:10:00,61.33,61.34,61.27,61.28,12100.0,54.201,54.2099,54.148,54.1568,12100.0
2007-06-21 15:15:00,61.27,61.37,61.26,61.34,17300.0,54.148,54.2364,54.1392,54.2099,17300.0
2007-06-21 15:20:00,61.34,61.36,61.27,61.36,7700.0,54.2099,54.2275,54.148,54.2275,7700.0
2007-06-21 15:25:00,61.36,61.37,61.31,61.31,11900.0,54.2275,54.2364,54.1834,54.1834,11900.0
2007-06-21 15:30:00,61.31,61.37,61.31,61.33,9700.0,54.1834,54.2364,54.1834,54.201,9700.0
2007-06-21 15:35:00,61.33,61.33,61.28,61.33,12500.0,54.201,54.201,54.1568,54.201,12500.0
2007-06-21 15:40:00,61.32,61.39,61.3,61.33,20100.0,54.1922,54.2541,54.1745,54.201,20100.0
2007-06-21 15:45:00,61.31,61.4,61.3,61.39,11100.0,54.1834,54.2629,54.1745,54.2541,11100.0
2007-06-21 15:50:00,61.39,61.45,61.38,61.45,30400.0,54.2541,54.3071,54.2452,54.3071,30400.0
2007-06-21 15:55:00,61.45,61.57,61.4,61.43,43200.0,54.3071,54.4131,54.2629,54.2894,43200.0
2007-06-22 09:30:00,61.2,61.2,60.85,60.94,15100.0,54.0861,54.0861,53.7768,53.8564,15100.0
2007-06-22 09:35:00,60.94,61.27,60.94,61.21,12700.0,53.8564,54.148,53.8564,54.095,12700.0
2007-06-22 09:40:00,61.28,61.28,61.08,61.14,9300.0,54.1568,54.1568,53.9801,54.0331,9300.0
2007-06-22 09:45:00,61.14,61.34,61.11,61.33,26700.0,54.0331,54.2099,54.0066,54.201,26700.0
2007-06-22 09:50:00,61.29,61.35,61.22,61.27,10100.0,54.1657,54.2187,54.1038,54.148,10100.0
2007-06-22 09:55:00,61.27,61.53,61.23,61.49,15000.0,54.148,54.3778,54.1127,54.3424,15000.0
2007-06-22 10:00:00,61.43,61.43,61.22,61.27,16500.0,54.2894,54.2894,54.1038,54.148,16500.0
2007-06-22 10:05:00,61.27,61.43,61.24,61.32,22000.0,54.148,54.2894,54.1215,54.1922,22000.0
2007-06-22 10:10:00,61.3,61.3,61.13,61.29,29000.0,54.1745,54.1745,54.0243,54.1657,29000.0
2007-06-22 10:15:00,61.26,61.4,61.26,61.4,10600.0,54.1392,54.2629,54.1392,54.2629,10600.0
2007-06-22 10:20:00,61.41,61.44,61.35,61.41,8000.0,54.2717,54.2982,54.2187,54.2717,8000.0
2007-06-22 10:25:00,61.38,61.44,61.31,61.35,9400.0,54.2452,54.2982,54.1834,54.2187,9400.0
2007-06-22 10:30:00,61.32,61.35,61.2,61.24,13100.0,54.1922,54.2187,54.0861,54.1215,13100.0
2007-06-22 10:35:00,61.25,61.25,61.08,61.12,12700.0,54.1303,54.1303,53.9801,54.0154,12700.0
2007-06-22 10:40:00,61.15,61.27,61.12,61.22,5900.0,54.042,54.148,54.0154,54.1038,5900.0
2007-06-22 10:45:00,61.2,61.29,61.19,61.27,5400.0,54.0861,54.1657,54.0773,54.148,5400.0
2007-06-22 10:50:00,61.25,61.33,61.24,61.27,3700.0,54.1303,54.201,54.1215,54.148,3700.0
2007-06-22 10:55:00,61.28,61.4,61.26,61.28,9900.0,54.1568,54.2629,54.1392,54.1568,9900.0
2007-06-22 11:00:00,61.28,61.29,61.2,61.24,15200.0,54.1568,54.1657,54.0861,54.1215,15200.0
2007-06-22 11:05:00,61.21,61.3,61.21,61.3,5800.0,54.095,54.1745,54.095,54.1745,5800.0
2007-06-22 11:10:00,61.29,61.34,61.29,61.31,3000.0,54.1657,54.2099,54.1657,54.1834,3000.0
2007-06-22 11:15:00,61.3,61.37,61.3,61.37,7600.0,54.1745,54.2364,54.1745,54.2364,7600.0
2007-06-22 11:20:00,61.33,61.38,61.31,61.32,7300.0,54.201,54.2452,54.1834,54.1922,7300.0
2007-06-22 11:25:00,61.34,61.39,61.32,61.34,3500.0,54.2099,54.2541,54.1922,54.2099,3500.0
2007-06-22 11:30:00,61.34,61.45,61.34,61.45,6000.0,54.2099,54.3071,54.2099,54.3071,6000.0
2007-06-22 11:35:00,61.43,61.43,61.29,61.3,11000.0,54.2894,54.2894,54.1657,54.1745,11000.0
2007-06-22 11:40:00,61.32,61.35,61.23,61.26,5800.0,54.1922,54.2187,54.1127,54.1392,5800.0
2007-06-22 11:45:00,61.26,61.26,61.2,61.25,3300.0,54.1392,54.1392,54.0861,54.1303,3300.0
2007-06-22 11:50:00,61.25,61.27,61.21,61.27,6200.0,54.1303,54.148,54.095,54.148,6200.0
2007-06-22 11:55:00,61.27,61.27,61.23,61.27,2600.0,54.148,54.148,54.1127,54.148,2600.0
2007-06-22 12:00:00,61.27,61.27,61.23,61.25,7800.0,54.148,54.148,54.1127,54.1303,7800.0
2007-06-22 12:05:00,61.26,61.26,61.18,61.21,6000.0,54.1392,54.1392,54.0685,54.095,6000.0
2007-06-22 12:10:00,61.18,61.19,61.05,61.05,20000.0,54.0685,54.0773,53.9536,53.9536,20000.0
2007-06-22 12:15:00,61.07,61.14,60.97,60.97,18900.0,53.9713,54.0331,53.8829,53.8829,18900.0
2007-06-22 12:20:00,60.99,61.08,60.89,60.98,33300.0,53.9006,53.9801,53.8122,53.8917,33300.0
2007-06-22 12:25:00,60.96,61.01,60.88,60.88,16000.0,53.874,53.9182,53.8033,53.8033,16000.0
2007-06-22 12:30:00,60.91,60.94,60.79,60.89,9000.0,53.8299,53.8564,53.7238,53.8122,9000.0
2007-06-22 12:35:00,60.84,61.01,60.84,60.97,6900.0,53.768,53.9182,53.768,53.8829,6900.0
2007-06-22 12:40:00,60.98,61.01,60.94,61.0,5300.0,53.8917,53.9182,53.8564,53.9094,5300.0
2007-06-22 12:45:00,61.0,61.14,61.0,61.13,16700.0,53.9094,54.0331,53.9094,54.0243,16700.0
2007-06-22 12:50:00,61.1,61.15,61.05,61.05,11400.0,53.9978,54.042,53.9536,53.9536,11400.0
2007-06-22 12:55:00,61.06,61.09,61.03,61.07,6200.0,53.9624,53.9889,53.9359,53.9713,6200.0
2007-06-22 13:00:00,61.08,61.08,60.99,61.05,14600.0,53.9801,53.9801,53.9006,53.9536,14600.0
2007-06-22 13:05:00,61.03,61.09,60.95,61.06,21400.0,53.9359,53.9889,53.8652,53.9624,21400.0
2007-06-22 13:10:00,61.06,61.09,61.01,61.02,8300.0,53.9624,53.9889,53.9182,53.9271,8300.0
2007-06-22 13:15:00,61.04,61.13,61.03,61.09,3500.0,53.9447,54.0243,53.9359,53.9889,3500.0
2007-06-22 13:20:00,61.09,61.26,61.09,61.26,7000.0,53.9889,54.1392,53.9889,54.1392,7000.0
2007-06-22 13:25:00,61.27,61.31,61.2,61.23,7600.0,54.148,54.1834,54.0861,54.1127,7600.0
2007-06-22 13:30:00,61.22,61.22,61.15,61.17,6300.0,54.1038,54.1038,54.042,54.0596,6300.0
2007-06-22 13:35:00,61.15,61.19,61.15,61.19,5700.0,54.042,54.0773,54.042,54.0773,5700.0
2007-06-22 13:40:00,61.18,61.23,61.18,61.19,4000.0,54.0685,54.1127,54.0685,54.0773,4000.0
2007-06-22 13:45:00,61.17,61.24,61.17,61.22,6400.0,54.0596,54.1215,54.0596,54.1038,6400.0
2007-06-22 13:50:00,61.24,61.26,61.13,61.13,10200.0,54.1215,54.1392,54.0243,54.0243,10200.0
2007-06-22 13:55:00,61.14,61.18,61.09,61.14,5000.0,54.0331,54.0685,53.9889,54.0331,5000.0
2007-06-22 14:00:00,61.14,61.17,61.04,61.04,4300.0,54.0331,54.0596,53.9447,53.9447,4300.0
2007-06-22 14:05:00,61.02,61.07,60.98,61.04,13600.0,53.9271,53.9713,53.8917,53.9447,13600.0
2007-06-22 14:10:00,61.03,61.15,61.03,61.15,8200.0,53.9359,54.042,53.9359,54.042,8200.0
2007-06-22 14:15:00,61.12,61.15,61.1,61.13,9600.0,54.0154,54.042,53.9978,54.0243,9600.0
2007-06-22 14:20:00,61.11,61.15,61.04,61.05,7700.0,54.0066,54.042,53.9447,53.9536,7700.0
2007-06-22 14:25:00,61.05,61.15,61.05,61.14,12400.0,53.9536,54.042,53.9536,54.0331,12400.0
2007-06-22 14:30:00,61.15,61.23,60.98,61.04,21000.0,54.042,54.1127,53.8917,53.9447,21000.0
2007-06-22 14:35:00,61.05,61.2,61.05,61.13,23700.0,53.9536,54.0861,53.9536,54.0243,23700.0
2007-06-22 14:40:00,61.16,61.22,61.09,61.13,4400.0,54.0508,54.1038,53.9889,54.0243,4400.0
2007-06-22 14:45:00,61.13,61.16,61.11,61.15,3900.0,54.0243,54.0508,54.0066,54.042,3900.0
2007-06-22 14:50:00,61.13,61.24,61.13,61.17,5400.0,54.0243,54.1215,54.0243,54.0596,5400.0
2007-06-22 14:55:00,61.18,61.19,61.11,61.15,16300.0,54.0685,54.0773,54.0066,54.042,16300.0
2007-06-22 15:00:00,61.16,61.22,61.06,61.1,15100.0,54.0508,54.1038,53.9624,53.9978,15100.0
2007-06-22 15:05:00,61.09,61.22,61.09,61.21,10100.0,53.9889,54.1038,53.9889,54.095,10100.0
2007-06-22 15:10:00,61.22,61.31,61.2,61.3,19900.0,54.1038,54.1834,54.0861,54.1745,19900.0
2007-06-22 15:15:00,61.31,61.39,61.28,61.37,11400.0,54.1834,54.2541,54.1568,54.2364,11400.0
2007-06-22 15:20:00,61.37,61.38,61.31,61.33,8400.0,54.2364,54.2452,54.1834,54.201,8400.0
2007-06-22 15:25:00,61.31,61.34,61.16,61.16,15800.0,54.1834,54.2099,54.0508,54.0508,15800.0
2007-06-22 15:30:00,61.18,61.22,61.16,61.21,14900.0,54.0685,54.1038,54.0508,54.095,14900.0
2007-06-22 15:35:00,61.21,61.23,61.08,61.15,18100.0,54.095,54.1127,53.9801,54.042,18100.0
2007-06-22 15:40:00,61.17,61.17,60.9,60.92,51600.0,54.0596,54.0596,53.821,53.8387,51600.0
2007-06-22 15:45:00,60.93,61.06,60.89,61.04,24600.0,53.8475,53.9624,53.8122,53.9447,24600.0
2007-06-22 15:50:00,61.04,61.12,60.89,60.9,24300.0,53.9447,54.0154,53.8122,53.821,24300.0
2007-06-22 15:55:00,60.94,61.06,60.88,61.06,26700.0,53.8564,53.9624,53.8033,53.9624,26700.0
2007-06-25 09:30:00,61.5,61.96,61.5,61.65,37600.0,54.3513,54.7578,54.3513,54.4838,37600.0
2007-06-25 09:35:00,61.65,61.8,61.5,61.65,24700.0,54.4838,54.6164,54.3513,54.4838,24700.0
2007-06-25 09:40:00,61.64,61.79,61.56,61.71,16200.0,54.475,54.6076,54.4043,54.5369,16200.0
2007-06-25 09:45:00,61.68,61.87,61.68,61.85,20700.0,54.5103,54.6783,54.5103,54.6606,20700.0
2007-06-25 09:50:00,61.88,61.88,61.68,61.77,21500.0,54.6871,54.6871,54.5103,54.5899,21500.0
2007-06-25 09:55:00,61.76,61.93,61.76,61.92,9700.0,54.581,54.7313,54.581,54.7224,9700.0
2007-06-25 10:00:00,61.88,61.99,61.88,61.94,8500.0,54.6871,54.7843,54.6871,54.7401,8500.0
2007-06-25 10:05:00,61.91,61.91,61.82,61.86,14700.0,54.7136,54.7136,54.6341,54.6694,14700.0
2007-06-25 10:10:00,61.85,62.08,61.82,62.03,15100.0,54.6606,54.8639,54.6341,54.8197,15100.0
2007-06-25 10:15:00,62.04,62.14,62.0,62.07,15800.0,54.8285,54.9169,54.7931,54.855,15800.0
2007-06-25 10:20:00,62.07,62.24,62.06,62.16,13500.0,54.855,55.0053,54.8462,54.9346,13500.0
2007-06-25 10:25:00,62.17,62.29,62.13,62.19,8900.0,54.9434,55.0494,54.908,54.9611,8900.0
2007-06-25 10:30:00,62.16,62.24,62.08,62.12,16900.0,54.9346,55.0053,54.8639,54.8992,16900.0
2007-06-25 10:35:00,62.12,62.15,62.07,62.08,12800.0,54.8992,54.9257,54.855,54.8639,12800.0
2007-06-25 10:40:00,62.08,62.15,62.08,62.15,11400.0,54.8639,54.9257,54.8639,54.9257,11400.0
2007-06-25 10:45:00,62.13,62.21,62.13,62.19,12000.0,54.908,54.9787,54.908,54.9611,12000.0
2007-06-25 10:50:00,62.19,62.31,62.19,62.31,14500.0,54.9611,55.0671,54.9611,55.0671,14500.0
2007-06-25 10:55:00,62.31,62.51,62.31,62.51,21000.0,55.0671,55.2439,55.0671,55.2439,21000.0
2007-06-25 11:00:00,62.49,62.53,62.47,62.49,15300.0,55.2262,55.2615,55.2085,55.2262,15300.0
2007-06-25 11:05:00,62.5,62.52,62.43,62.43,13000.0,55.235,55.2527,55.1732,55.1732,13000.0
2007-06-25 11:10:00,62.44,62.45,62.32,62.34,19300.0,55.182,55.1908,55.076,55.0936,19300.0
2007-06-25 11:15:00,62.31,62.32,62.28,62.31,15700.0,55.0671,55.076,55.0406,55.0671,15700.0
2007-06-25 11:20:00,62.31,62.32,62.2,62.2,23500.0,55.0671,55.076,54.9699,54.9699,23500.0
2007-06-25 11:25:00,62.21,62.23,62.05,62.07,14400.0,54.9787,54.9964,54.8373,54.855,14400.0
2007-06-25 11:30:00,62.08,62.09,62.0,62.0,10300.0,54.8639,54.8727,54.7931,54.7931,10300.0
2007-06-25 11:35:00,62.01,62.05,62.0,62.05,15600.0,54.802,54.8373,54.7931,54.8373,15600.0
2007-06-25 11:40:00,62.03,62.04,61.91,61.91,15100.0,54.8197,54.8285,54.7136,54.7136,15100.0
2007-06-25 11:45:00,61.91,61.91,61.86,61.9,11700.0,54.7136,54.7136,54.6694,54.7048,11700.0
2007-06-25 11:50:00,61.89,61.9,61.83,61.84,6200.0,54.6959,54.7048,54.6429,54.6517,6200.0
2007-06-25 11:55:00,61.82,61.84,61.79,61.83,10400.0,54.6341,54.6517,54.6076,54.6429,10400.0
2007-06-25 12:00:00,61.83,62.01,61.83,61.95,8800.0,54.6429,54.802,54.6429,54.749,8800.0
2007-06-25 12:05:00,61.95,62.04,61.95,62.04,7400.0,54.749,54.8285,54.749,54.8285,7400.0
2007-06-25 12:10:00,62.04,62.05,62.0,62.01,7000.0,54.8285,54.8373,54.7931,54.802,7000.0
2007-06-25 12:15:00,62.02,62.02,61.97,62.01,7200.0,54.8108,54.8108,54.7666,54.802,7200.0
2007-06-25 12:20:00,62.0,62.01,61.96,61.99,10300.0,54.7931,54.802,54.7578,54.7843,10300.0
2007-06-25 12:25:00,61.99,62.01,61.93,61.93,5900.0,54.7843,54.802,54.7313,54.7313,5900.0
2007-06-25 12:30:00,61.93,61.93,61.83,61.83,7800.0,54.7313,54.7313,54.6429,54.6429,7800.0
2007-06-25 12:35:00,61.84,61.9,61.81,61.87,10200.0,54.6517,54.7048,54.6252,54.6783,10200.0
2007-06-25 12:40:00,61.9,61.96,61.9,61.96,8700.0,54.7048,54.7578,54.7048,54.7578,8700.0
2007-06-25 12:45:00,61.96,61.96,61.91,61.91,7200.0,54.7578,54.7578,54.7136,54.7136,7200.0
2007-06-25 12:50:00,61.92,61.97,61.91,61.97,9100.0,54.7224,54.7666,54.7136,54.7666,9100.0
2007-06-25 12:55:00,61.98,61.98,61.87,61.88,10700.0,54.7755,54.7755,54.6783,54.6871,10700.0
2007-06-25 13:00:00,61.88,61.92,61.84,61.84,7800.0,54.6871,54.7224,54.6517,54.6517,7800.0
2007-06-25 13:05:00,61.81,61.91,61.8,61.9,4800.0,54.6252,54.7136,54.6164,54.7048,4800.0
2007-06-25 13:10:00,61.9,61.91,61.9,61.91,4000.0,54.7048,54.7136,54.7048,54.7136,4000.0
2007-06-25 13:15:00,61.91,61.91,61.83,61.86,14400.0,54.7136,54.7136,54.6429,54.6694,14400.0
2007-06-25 13:20:00,61.85,61.97,61.84,61.97,12100.0,54.6606,54.7666,54.6517,54.7666,12100.0
2007-06-25 13:25:00,61.97,61.97,61.91,61.93,5200.0,54.7666,54.7666,54.7136,54.7313,5200.0
2007-06-25 13:30:00,61.93,62.02,61.9,61.98,12100.0,54.7313,54.8108,54.7048,54.7755,12100.0
2007-06-25 13:35:00,61.98,61.99,61.93,61.93,4500.0,54.7755,54.7843,54.7313,54.7313,4500.0
2007-06-25 13:40:00,61.91,61.93,61.87,61.91,8200.0,54.7136,54.7313,54.6783,54.7136,8200.0
2007-06-25 13:45:00,61.93,62.0,61.89,62.0,18200.0,54.7313,54.7931,54.6959,54.7931,18200.0
2007-06-25 13:50:00,62.0,62.05,61.98,62.05,20900.0,54.7931,54.8373,54.7755,54.8373,20900.0
2007-06-25 13:55:00,62.03,62.06,62.0,62.05,14200.0,54.8197,54.8462,54.7931,54.8373,14200.0
2007-06-25 14:00:00,62.04,62.04,62.0,62.02,14400.0,54.8285,54.8285,54.7931,54.8108,14400.0
2007-06-25 14:05:00,62.0,62.0,61.94,61.95,21500.0,54.7931,54.7931,54.7401,54.749,21500.0
2007-06-25 14:10:00,61.93,61.96,61.88,61.96,22200.0,54.7313,54.7578,54.6871,54.7578,22200.0
2007-06-25 14:15:00,61.95,62.0,61.87,62.0,17200.0,54.749,54.7931,54.6783,54.7931,17200.0
2007-06-25 14:20:00,61.99,61.99,61.92,61.95,8500.0,54.7843,54.7843,54.7224,54.749,8500.0
2007-06-25 14:25:00,61.94,61.94,61.85,61.86,9000.0,54.7401,54.7401,54.6606,54.6694,9000.0
2007-06-25 14:30:00,61.83,61.84,61.63,61.64,19800.0,54.6429,54.6517,54.4662,54.475,19800.0
2007-06-25 14:35:00,61.64,61.78,61.63,61.75,28800.0,54.475,54.5987,54.4662,54.5722,28800.0
2007-06-25 14:40:00,61.73,61.76,61.62,61.66,25200.0,54.5545,54.581,54.4573,54.4927,25200.0
2007-06-25 14:45:00,61.64,61.79,61.62,61.69,42400.0,54.475,54.6076,54.4573,54.5192,42400.0
2007-06-25 14:50:00,61.68,61.84,61.61,61.62,41200.0,54.5103,54.6517,54.4485,54.4573,41200.0
2007-06-25 14:55:00,61.63,61.77,61.6,61.64,20800.0,54.4662,54.5899,54.4396,54.475,20800.0
2007-06-25 15:00:00,61.63,61.63,61.49,61.6,23400.0,54.4662,54.4662,54.3424,54.4396,23400.0
2007-06-25 15:05:00,61.6,61.61,61.42,61.51,20800.0,54.4396,54.4485,54.2806,54.3601,20800.0
2007-06-25 15:10:00,61.51,61.58,61.44,61.58,17700.0,54.3601,54.422,54.2982,54.422,17700.0
2007-06-25 15:15:00,61.56,61.61,61.46,61.5,16600.0,54.4043,54.4485,54.3159,54.3513,16600.0
2007-06-25 15:20:00,61.5,61.6,61.5,61.56,16500.0,54.3513,54.4396,54.3513,54.4043,16500.0
2007-06-25 15:25:00,61.56,61.57,61.51,61.53,17400.0,54.4043,54.4131,54.3601,54.3778,17400.0
2007-06-25 15:30:00,61.52,61.59,61.52,61.59,28300.0,54.3689,54.4308,54.3689,54.4308,28300.0
2007-06-25 15:35:00,61.62,61.71,61.62,61.68,28200.0,54.4573,54.5369,54.4573,54.5103,28200.0
2007-06-25 15:40:00,61.68,61.7,61.54,61.59,16300.0,54.5103,54.528,54.3866,54.4308,16300.0
2007-06-25 15:45:00,61.58,61.68,61.55,61.62,30700.0,54.422,54.5103,54.3955,54.4573,30700.0
2007-06-25 15:50:00,61.63,61.65,61.6,61.64,28300.0,54.4662,54.4838,54.4396,54.475,28300.0
2007-06-25 15:55:00,61.64,61.71,61.6,61.69,40600.0,54.475,54.5369,54.4396,54.5192,40600.0
2007-06-26 09:30:00,61.64,61.64,61.43,61.64,15500.0,54.475,54.475,54.2894,54.475,15500.0
2007-06-26 09:35:00,61.62,61.96,61.56,61.75,21500.0,54.4573,54.7578,54.4043,54.5722,21500.0
2007-06-26 09:40:00,61.8,61.8,61.54,61.65,12300.0,54.6164,54.6164,54.3866,54.4838,12300.0
2007-06-26 09:45:00,61.59,61.68,61.59,61.66,13000.0,54.4308,54.5103,54.4308,54.4927,13000.0
2007-06-26 09:50:00,61.64,61.71,61.52,61.67,19000.0,54.475,54.5369,54.3689,54.5015,19000.0
2007-06-26 09:55:00,61.71,61.87,61.67,61.8,13500.0,54.5369,54.6783,54.5015,54.6164,13500.0
2007-06-26 10:00:00,61.81,61.96,61.71,61.72,16700.0,54.6252,54.7578,54.5369,54.5457,16700.0
2007-06-26 10:05:00,61.75,61.81,61.69,61.75,13800.0,54.5722,54.6252,54.5192,54.5722,13800.0
2007-06-26 10:10:00,61.74,61.8,61.68,61.8,12800.0,54.5634,54.6164,54.5103,54.6164,12800.0
2007-06-26 10:15:00,61.76,61.79,61.71,61.73,7100.0,54.581,54.6076,54.5369,54.5545,7100.0
2007-06-26 10:20:00,61.66,61.69,61.61,61.61,8100.0,54.4927,54.5192,54.4485,54.4485,8100.0
2007-06-26 10:25:00,61.6,61.62,61.48,61.48,8900.0,54.4396,54.4573,54.3336,54.3336,8900.0
2007-06-26 10:30:00,61.47,61.55,61.45,61.55,16400.0,54.3248,54.3955,54.3071,54.3955,16400.0
2007-06-26 10:35:00,61.53,61.77,61.53,61.77,11800.0,54.3778,54.5899,54.3778,54.5899,11800.0
2007-06-26 10:40:00,61.75,61.75,61.64,61.66,6400.0,54.5722,54.5722,54.475,54.4927,6400.0
2007-06-26 10:45:00,61.63,61.66,61.41,61.41,17400.0,54.4662,54.4927,54.2717,54.2717,17400.0
2007-06-26 10:50:00,61.44,61.51,61.41,61.5,23500.0,54.2982,54.3601,54.2717,54.3513,23500.0
2007-06-26 10:55:00,61.5,61.53,61.39,61.4,23900.0,54.3513,54.3778,54.2541,54.2629,23900.0
2007-06-26 11:00:00,61.4,61.45,61.33,61.41,19100.0,54.2629,54.3071,54.201,54.2717,19100.0
2007-06-26 11:05:00,61.42,61.54,61.42,61.46,13700.0,54.2806,54.3866,54.2806,54.3159,13700.0
2007-06-26 11:10:00,61.46,61.5,61.45,61.45,11100.0,54.3159,54.3513,54.3071,54.3071,11100.0
2007-06-26 11:15:00,61.46,61.6,61.45,61.56,30600.0,54.3159,54.4396,54.3071,54.4043,30600.0
2007-06-26 11:20:00,61.57,61.6,61.55,61.57,7600.0,54.4131,54.4396,54.3955,54.4131,7600.0
2007-06-26 11:25:00,61.56,61.61,61.55,61.56,7400.0,54.4043,54.4485,54.3955,54.4043,7400.0
2007-06-26 11:30:00,61.55,61.66,61.55,61.66,15100.0,54.3955,54.4927,54.3955,54.4927,15100.0
2007-06-26 11:35:00,61.66,61.7,61.64,61.67,12700.0,54.4927,54.528,54.475,54.5015,12700.0
2007-06-26 11:40:00,61.64,61.66,61.56,61.59,14400.0,54.475,54.4927,54.4043,54.4308,14400.0
2007-06-26 11:45:00,61.59,61.71,61.57,61.68,10700.0,54.4308,54.5369,54.4131,54.5103,10700.0
2007-06-26 11:50:00,61.66,61.68,61.57,61.57,3900.0,54.4927,54.5103,54.4131,54.4131,3900.0
2007-06-26 11:55:00,61.58,61.68,61.58,61.68,10400.0,54.422,54.5103,54.422,54.5103,10400.0
2007-06-26 12:00:00,61.66,61.77,61.66,61.77,15400.0,54.4927,54.5899,54.4927,54.5899,15400.0
2007-06-26 12:05:00,61.75,61.79,61.73,61.74,8900.0,54.5722,54.6076,54.5545,54.5634,8900.0
2007-06-26 12:10:00,61.74,61.74,61.61,61.61,11300.0,54.5634,54.5634,54.4485,54.4485,11300.0
2007-06-26 12:15:00,61.59,61.71,61.59,61.69,12900.0,54.4308,54.5369,54.4308,54.5192,12900.0
2007-06-26 12:20:00,61.71,61.81,61.71,61.77,8200.0,54.5369,54.6252,54.5369,54.5899,8200.0
2007-06-26 12:25:00,61.77,61.91,61.77,61.88,9800.0,54.5899,54.7136,54.5899,54.6871,9800.0
2007-06-26 12:30:00,61.9,61.9,61.7,61.7,12200.0,54.7048,54.7048,54.528,54.528,12200.0
2007-06-26 12:35:00,61.7,61.71,61.63,61.66,7400.0,54.528,54.5369,54.4662,54.4927,7400.0
2007-06-26 12:40:00,61.65,61.73,61.64,61.73,13400.0,54.4838,54.5545,54.475,54.5545,13400.0
2007-06-26 12:45:00,61.74,61.82,61.65,61.81,13300.0,54.5634,54.6341,54.4838,54.6252,13300.0
2007-06-26 12:50:00,61.83,61.83,61.66,61.66,5200.0,54.6429,54.6429,54.4927,54.4927,5200.0
2007-06-26 12:55:00,61.69,61.69,61.61,61.61,4600.0,54.5192,54.5192,54.4485,54.4485,4600.0
2007-06-26 13:00:00,61.63,61.63,61.55,61.56,9100.0,54.4662,54.4662,54.3955,54.4043,9100.0
2007-06-26 13:05:00,61.56,61.59,61.55,61.59,8600.0,54.4043,54.4308,54.3955,54.4308,8600.0
2007-06-26 13:10:00,61.59,61.77,61.58,61.63,19300.0,54.4308,54.5899,54.422,54.4662,19300.0
2007-06-26 13:15:00,61.61,61.61,61.55,61.57,14300.0,54.4485,54.4485,54.3955,54.4131,14300.0
2007-06-26 13:20:00,61.58,61.62,61.55,61.55,11400.0,54.422,54.4573,54.3955,54.3955,11400.0
2007-06-26 13:25:00,61.55,61.57,61.47,61.57,12700.0,54.3955,54.4131,54.3248,54.4131,12700.0
2007-06-26 13:30:00,61.57,61.63,61.49,61.53,8800.0,54.4131,54.4662,54.3424,54.3778,8800.0
2007-06-26 13:35:00,61.53,61.54,61.48,61.49,10300.0,54.3778,54.3866,54.3336,54.3424,10300.0
2007-06-26 13:40:00,61.5,61.59,61.49,61.55,6500.0,54.3513,54.4308,54.3424,54.3955,6500.0
2007-06-26 13:45:00,61.53,61.54,61.38,61.47,22400.0,54.3778,54.3866,54.2452,54.3248,22400.0
2007-06-26 13:50:00,61.48,61.52,61.4,61.5,38300.0,54.3336,54.3689,54.2629,54.3513,38300.0
2007-06-26 13:55:00,61.48,61.61,61.47,61.59,8200.0,54.3336,54.4485,54.3248,54.4308,8200.0
2007-06-26 14:00:00,61.58,61.61,61.52,61.52,4600.0,54.422,54.4485,54.3689,54.3689,4600.0
2007-06-26 14:05:00,61.52,61.59,61.5,61.5,18200.0,54.3689,54.4308,54.3513,54.3513,18200.0
2007-06-26 14:10:00,61.51,61.56,61.45,61.54,34100.0,54.3601,54.4043,54.3071,54.3866,34100.0
2007-06-26 14:15:00,61.53,61.53,61.48,61.5,28700.0,54.3778,54.3778,54.3336,54.3513,28700.0
2007-06-26 14:20:00,61.51,61.52,61.48,61.48,40100.0,54.3601,54.3689,54.3336,54.3336,40100.0
2007-06-26 14:25:00,61.48,61.53,61.47,61.53,11500.0,54.3336,54.3778,54.3248,54.3778,11500.0
2007-06-26 14:30:00,61.51,61.55,61.44,61.44,13200.0,54.3601,54.3955,54.2982,54.2982,13200.0
2007-06-26 14:35:00,61.45,61.45,61.37,61.39,23600.0,54.3071,54.3071,54.2364,54.2541,23600.0
2007-06-26 14:40:00,61.39,61.48,61.39,61.46,18200.0,54.2541,54.3336,54.2541,54.3159,18200.0
2007-06-26 14:45:00,61.44,61.47,61.42,61.45,6400.0,54.2982,54.3248,54.2806,54.3071,6400.0
2007-06-26 14:50:00,61.46,61.49,61.42,61.45,8800.0,54.3159,54.3424,54.2806,54.3071,8800.0
2007-06-26 14:55:00,61.44,61.46,61.39,61.41,11000.0,54.2982,54.3159,54.2541,54.2717,11000.0
2007-06-26 15:00:00,61.39,61.44,61.37,61.41,23200.0,54.2541,54.2982,54.2364,54.2717,23200.0
2007-06-26 15:05:00,61.42,61.44,61.39,61.4,20200.0,54.2806,54.2982,54.2541,54.2629,20200.0
2007-06-26 15:10:00,61.4,61.44,61.39,61.41,23900.0,54.2629,54.2982,54.2541,54.2717,23900.0
2007-06-26 15:15:00,61.4,61.42,61.36,61.37,11700.0,54.2629,54.2806,54.2275,54.2364,11700.0
2007-06-26 15:20:00,61.37,61.4,61.33,61.37,15300.0,54.2364,54.2629,54.201,54.2364,15300.0
2007-06-26 15:25:00,61.38,61.4,61.31,61.38,14600.0,54.2452,54.2629,54.1834,54.2452,14600.0
2007-06-26 15:30:00,61.39,61.4,61.32,61.35,26700.0,54.2541,54.2629,54.1922,54.2187,26700.0
2007-06-26 15:35:00,61.36,61.38,61.26,61.27,37900.0,54.2275,54.2452,54.1392,54.148,37900.0
2007-06-26 15:40:00,61.27,61.27,61.1,61.16,46100.0,54.148,54.148,53.9978,54.0508,46100.0
2007-06-26 15:45:00,61.16,61.24,61.13,61.23,44300.0,54.0508,54.1215,54.0243,54.1127,44300.0
2007-06-26 15:50:00,61.23,61.23,61.18,61.2,33700.0,54.1127,54.1127,54.0685,54.0861,33700.0
2007-06-26 15:55:00,61.2,61.22,61.14,61.2,50500.0,54.0861,54.1038,54.0331,54.0861,50500.0
2007-06-27 09:30:00,60.96,61.12,60.78,61.12,17700.0,53.874,54.0154,53.715,54.0154,17700.0
2007-06-27 09:35:00,61.12,61.39,61.12,61.28,22500.0,54.0154,54.2541,54.0154,54.1568,22500.0
2007-06-27 09:40:00,61.26,61.39,61.13,61.35,17300.0,54.1392,54.2541,54.0243,54.2187,17300.0
2007-06-27 09:45:00,61.31,61.39,61.11,61.39,25700.0,54.1834,54.2541,54.0066,54.2541,25700.0
2007-06-27 09:50:00,61.37,61.5,61.33,61.5,11700.0,54.2364,54.3513,54.201,54.3513,11700.0
2007-06-27 09:55:00,61.48,61.61,61.42,61.5,16700.0,54.3336,54.4485,54.2806,54.3513,16700.0
2007-06-27 10:00:00,61.5,61.7,61.5,61.69,33600.0,54.3513,54.528,54.3513,54.5192,33600.0
2007-06-27 10:05:00,61.7,61.75,61.5,61.68,29400.0,54.528,54.5722,54.3513,54.5103,29400.0
2007-06-27 10:10:00,61.69,61.93,61.68,61.75,36300.0,54.5192,54.7313,54.5103,54.5722,36300.0
2007-06-27 10:15:00,61.75,61.78,61.63,61.63,10700.0,54.5722,54.5987,54.4662,54.4662,10700.0
2007-06-27 10:20:00,61.63,61.76,61.59,61.73,12700.0,54.4662,54.581,54.4308,54.5545,12700.0
2007-06-27 10:25:00,61.74,61.86,61.74,61.84,20000.0,54.5634,54.6694,54.5634,54.6517,20000.0
2007-06-27 10:30:00,61.84,61.84,61.73,61.73,20600.0,54.6517,54.6517,54.5545,54.5545,20600.0
2007-06-27 10:35:00,61.73,61.77,61.73,61.75,19400.0,54.5545,54.5899,54.5545,54.5722,19400.0
2007-06-27 10:40:00,61.75,61.77,61.73,61.73,17100.0,54.5722,54.5899,54.5545,54.5545,17100.0
2007-06-27 10:45:00,61.73,61.78,61.65,61.65,38400.0,54.5545,54.5987,54.4838,54.4838,38400.0
2007-06-27 10:50:00,61.67,61.67,61.65,61.65,12200.0,54.5015,54.5015,54.4838,54.4838,12200.0
2007-06-27 10:55:00,61.65,61.66,61.63,61.64,13300.0,54.4838,54.4927,54.4662,54.475,13300.0
2007-06-27 11:00:00,61.63,61.64,61.55,61.56,28700.0,54.4662,54.475,54.3955,54.4043,28700.0
2007-06-27 11:05:00,61.55,61.62,61.5,61.56,60400.0,54.3955,54.4573,54.3513,54.4043,60400.0
2007-06-27 11:10:00,61.59,61.71,61.43,61.69,55100.0,54.4308,54.5369,54.2894,54.5192,55100.0
2007-06-27 11:15:00,61.68,61.76,61.67,61.67,17500.0,54.5103,54.581,54.5015,54.5015,17500.0
2007-06-27 11:20:00,61.68,61.7,61.6,61.6,11900.0,54.5103,54.528,54.4396,54.4396,11900.0
2007-06-27 11:25:00,61.6,61.61,61.6,61.61,6600.0,54.4396,54.4485,54.4396,54.4485,6600.0
2007-06-27 11:30:00,61.6,61.63,61.6,61.62,8900.0,54.4396,54.4662,54.4396,54.4573,8900.0
2007-06-27 11:35:00,61.62,61.65,61.6,61.62,9300.0,54.4573,54.4838,54.4396,54.4573,9300.0
2007-06-27 11:40:00,61.62,61.62,61.58,61.6,9700.0,54.4573,54.4573,54.422,54.4396,9700.0
2007-06-27 11:45:00,61.61,61.61,61.6,61.6,7000.0,54.4485,54.4485,54.4396,54.4396,7000.0
2007-06-27 11:50:00,61.61,61.72,61.6,61.71,23700.0,54.4485,54.5457,54.4396,54.5369,23700.0
2007-06-27 11:55:00,61.71,61.81,61.71,61.74,12800.0,54.5369,54.6252,54.5369,54.5634,12800.0
2007-06-27 12:00:00,61.74,61.93,61.73,61.82,14900.0,54.5634,54.7313,54.5545,54.6341,14900.0
2007-06-27 12:05:00,61.82,61.95,61.8,61.9,21800.0,54.6341,54.749,54.6164,54.7048,21800.0
2007-06-27 12:10:00,61.87,61.88,61.64,61.65,19400.0,54.6783,54.6871,54.475,54.4838,19400.0
2007-06-27 12:15:00,61.65,61.66,61.6,61.61,10600.0,54.4838,54.4927,54.4396,54.4485,10600.0
2007-06-27 12:20:00,61.61,61.65,61.6,61.65,12600.0,54.4485,54.4838,54.4396,54.4838,12600.0
2007-06-27 12:25:00,61.65,61.67,61.6,61.67,15000.0,54.4838,54.5015,54.4396,54.5015,15000.0
2007-06-27 12:30:00,61.65,61.69,61.65,61.68,4500.0,54.4838,54.5192,54.4838,54.5103,4500.0
2007-06-27 12:35:00,61.69,61.73,61.68,61.72,8200.0,54.5192,54.5545,54.5103,54.5457,8200.0
2007-06-27 12:40:00,61.72,61.79,61.68,61.79,9900.0,54.5457,54.6076,54.5103,54.6076,9900.0
2007-06-27 12:45:00,61.78,61.92,61.76,61.79,21100.0,54.5987,54.7224,54.581,54.6076,21100.0
2007-06-27 12:50:00,61.79,61.86,61.74,61.83,10200.0,54.6076,54.6694,54.5634,54.6429,10200.0
2007-06-27 12:55:00,61.81,61.85,61.8,61.85,8100.0,54.6252,54.6606,54.6164,54.6606,8100.0
2007-06-27 13:00:00,61.85,61.87,61.8,61.8,8000.0,54.6606,54.6783,54.6164,54.6164,8000.0
2007-06-27 13:05:00,61.83,61.83,61.74,61.75,15600.0,54.6429,54.6429,54.5634,54.5722,15600.0
2007-06-27 13:10:00,61.74,61.76,61.6,61.61,10800.0,54.5634,54.581,54.4396,54.4485,10800.0
2007-06-27 13:15:00,61.62,61.64,61.6,61.6,9300.0,54.4573,54.475,54.4396,54.4396,9300.0
2007-06-27 13:20:00,61.61,61.69,61.6,61.67,12700.0,54.4485,54.5192,54.4396,54.5015,12700.0
2007-06-27 13:25:00,61.66,61.67,61.65,61.66,15500.0,54.4927,54.5015,54.4838,54.4927,15500.0
2007-06-27 13:30:00,61.66,61.66,61.6,61.6,10900.0,54.4927,54.4927,54.4396,54.4396,10900.0
2007-06-27 13:35:00,61.6,61.61,61.58,61.58,9500.0,54.4396,54.4485,54.422,54.422,9500.0
2007-06-27 13:40:00,61.58,61.59,61.53,61.53,22000.0,54.422,54.4308,54.3778,54.3778,22000.0
2007-06-27 13:45:00,61.54,61.63,61.54,61.61,23300.0,54.3866,54.4662,54.3866,54.4485,23300.0
2007-06-27 13:50:00,61.62,61.66,61.6,61.63,11400.0,54.4573,54.4927,54.4396,54.4662,11400.0
2007-06-27 13:55:00,61.65,61.67,61.63,61.64,7900.0,54.4838,54.5015,54.4662,54.475,7900.0
2007-06-27 14:00:00,61.64,61.72,61.63,61.72,12900.0,54.475,54.5457,54.4662,54.5457,12900.0
2007-06-27 14:05:00,61.72,61.72,61.65,61.66,17900.0,54.5457,54.5457,54.4838,54.4927,17900.0
2007-06-27 14:10:00,61.66,61.8,61.66,61.79,16200.0,54.4927,54.6164,54.4927,54.6076,16200.0
2007-06-27 14:15:00,61.77,61.79,61.75,61.77,4900.0,54.5899,54.6076,54.5722,54.5899,4900.0
2007-06-27 14:20:00,61.77,61.79,61.75,61.78,14700.0,54.5899,54.6076,54.5722,54.5987,14700.0
2007-06-27 14:25:00,61.79,61.83,61.76,61.77,9200.0,54.6076,54.6429,54.581,54.5899,9200.0
2007-06-27 14:30:00,61.76,61.79,61.75,61.76,12000.0,54.581,54.6076,54.5722,54.581,12000.0
2007-06-27 14:35:00,61.72,61.76,61.72,61.74,13500.0,54.5457,54.581,54.5457,54.5634,13500.0
2007-06-27 14:40:00,61.74,61.75,61.7,61.71,7300.0,54.5634,54.5722,54.528,54.5369,7300.0
2007-06-27 14:45:00,61.7,61.75,61.69,61.7,11500.0,54.528,54.5722,54.5192,54.528,11500.0
2007-06-27 14:50:00,61.71,61.74,61.7,61.71,8700.0,54.5369,54.5634,54.528,54.5369,8700.0
2007-06-27 14:55:00,61.7,61.75,61.7,61.7,56200.0,54.528,54.5722,54.528,54.528,56200.0
2007-06-27 15:00:00,61.7,61.71,61.67,61.7,11200.0,54.528,54.5369,54.5015,54.528,11200.0
2007-06-27 15:05:00,61.7,61.74,61.61,61.63,41800.0,54.528,54.5634,54.4485,54.4662,41800.0
2007-06-27 15:10:00,61.63,61.63,61.56,61.56,12100.0,54.4662,54.4662,54.4043,54.4043,12100.0
2007-06-27 15:15:00,61.56,61.66,61.5,61.53,58700.0,54.4043,54.4927,54.3513,54.3778,58700.0
2007-06-27 15:20:00,61.52,61.65,61.52,61.65,40500.0,54.3689,54.4838,54.3689,54.4838,40500.0
2007-06-27 15:25:00,61.62,61.74,61.57,61.74,22400.0,54.4573,54.5634,54.4131,54.5634,22400.0
2007-06-27 15:30:00,61.74,61.92,61.72,61.88,28900.0,54.5634,54.7224,54.5457,54.6871,28900.0
2007-06-27 15:35:00,61.87,61.87,61.73,61.75,26500.0,54.6783,54.6783,54.5545,54.5722,26500.0
2007-06-27 15:40:00,61.75,61.86,61.71,61.82,29100.0,54.5722,54.6694,54.5369,54.6341,29100.0
2007-06-27 15:45:00,61.82,61.82,61.78,61.78,25200.0,54.6341,54.6341,54.5987,54.5987,25200.0
2007-06-27 15:50:00,61.78,61.93,61.78,61.85,40400.0,54.5987,54.7313,54.5987,54.6606,40400.0
2007-06-27 15:55:00,61.85,61.9,61.82,61.9,49900.0,54.6606,54.7048,54.6341,54.7048,49900.0
2007-06-28 09:30:00,61.9,61.99,61.61,61.83,15200.0,54.7048,54.7843,54.4485,54.6429,15200.0
2007-06-28 09:35:00,61.89,61.91,61.6,61.66,6500.0,54.6959,54.7136,54.4396,54.4927,6500.0
2007-06-28 09:40:00,61.66,61.96,61.66,61.7,17700.0,54.4927,54.7578,54.4927,54.528,17700.0
2007-06-28 09:45:00,61.7,61.99,61.65,61.87,8700.0,54.528,54.7843,54.4838,54.6783,8700.0
2007-06-28 09:50:00,61.96,62.09,61.9,62.01,9500.0,54.7578,54.8727,54.7048,54.802,9500.0
2007-06-28 09:55:00,62.02,62.03,61.91,61.91,2900.0,54.8108,54.8197,54.7136,54.7136,2900.0
2007-06-28 10:00:00,61.97,62.04,61.91,62.02,5200.0,54.7666,54.8285,54.7136,54.8108,5200.0
2007-06-28 10:05:00,62.02,62.14,61.95,61.97,8100.0,54.8108,54.9169,54.749,54.7666,8100.0
2007-06-28 10:10:00,61.95,62.0,61.94,62.0,12400.0,54.749,54.7931,54.7401,54.7931,12400.0
2007-06-28 10:15:00,62.0,62.05,61.95,62.02,7600.0,54.7931,54.8373,54.749,54.8108,7600.0
2007-06-28 10:20:00,62.0,62.06,61.91,61.91,9400.0,54.7931,54.8462,54.7136,54.7136,9400.0
2007-06-28 10:25:00,61.91,62.05,61.91,62.05,9000.0,54.7136,54.8373,54.7136,54.8373,9000.0
2007-06-28 10:30:00,62.05,62.13,62.01,62.06,10700.0,54.8373,54.908,54.802,54.8462,10700.0
2007-06-28 10:35:00,62.08,62.09,62.0,62.01,7200.0,54.8639,54.8727,54.7931,54.802,7200.0
2007-06-28 10:40:00,62.0,62.07,62.0,62.0,9200.0,54.7931,54.855,54.7931,54.7931,9200.0
2007-06-28 10:45:00,62.01,62.01,61.9,61.95,4800.0,54.802,54.802,54.7048,54.749,4800.0
2007-06-28 10:50:00,61.96,62.04,61.93,61.99,10800.0,54.7578,54.8285,54.7313,54.7843,10800.0
2007-06-28 10:55:00,62.03,62.04,62.0,62.03,4200.0,54.8197,54.8285,54.7931,54.8197,4200.0
2007-06-28 11:00:00,62.04,62.11,62.03,62.04,9500.0,54.8285,54.8904,54.8197,54.8285,9500.0
2007-06-28 11:05:00,62.02,62.02,61.87,61.9,14800.0,54.8108,54.8108,54.6783,54.7048,14800.0
2007-06-28 11:10:00,61.91,62.08,61.91,61.94,7600.0,54.7136,54.8639,54.7136,54.7401,7600.0
2007-06-28 11:15:00,61.96,62.0,61.92,61.94,3400.0,54.7578,54.7931,54.7224,54.7401,3400.0
2007-06-28 11:20:00,61.98,61.98,61.91,61.93,3800.0,54.7755,54.7755,54.7136,54.7313,3800.0
2007-06-28 11:25:00,61.93,61.94,61.8,61.86,10500.0,54.7313,54.7401,54.6164,54.6694,10500.0
2007-06-28 11:30:00,61.88,61.92,61.85,61.87,11600.0,54.6871,54.7224,54.6606,54.6783,11600.0
2007-06-28 11:35:00,61.87,61.87,61.77,61.79,11500.0,54.6783,54.6783,54.5899,54.6076,11500.0
2007-06-28 11:40:00,61.79,61.83,61.79,61.82,7800.0,54.6076,54.6429,54.6076,54.6341,7800.0
2007-06-28 11:45:00,61.81,61.84,61.8,61.84,3400.0,54.6252,54.6517,54.6164,54.6517,3400.0
2007-06-28 11:50:00,61.82,61.85,61.8,61.85,6800.0,54.6341,54.6606,54.6164,54.6606,6800.0
2007-06-28 11:55:00,61.85,61.91,61.82,61.9,3900.0,54.6606,54.7136,54.6341,54.7048,3900.0
2007-06-28 12:00:00,61.91,61.95,61.88,61.93,3400.0,54.7136,54.749,54.6871,54.7313,3400.0
2007-06-28 12:05:00,61.91,61.95,61.9,61.9,6000.0,54.7136,54.749,54.7048,54.7048,6000.0
2007-06-28 12:10:00,61.91,61.94,61.9,61.93,7200.0,54.7136,54.7401,54.7048,54.7313,7200.0
2007-06-28 12:15:00,61.93,61.95,61.91,61.94,3400.0,54.7313,54.749,54.7136,54.7401,3400.0
2007-06-28 12:20:00,61.93,61.95,61.93,61.95,1500.0,54.7313,54.749,54.7313,54.749,1500.0
2007-06-28 12:25:00,61.93,61.94,61.92,61.92,2500.0,54.7313,54.7401,54.7224,54.7224,2500.0
2007-06-28 12:30:00,61.92,62.0,61.91,62.0,4900.0,54.7224,54.7931,54.7136,54.7931,4900.0
2007-06-28 12:35:00,62.0,62.09,62.0,62.0,6800.0,54.7931,54.8727,54.7931,54.7931,6800.0
2007-06-28 12:40:00,61.98,62.03,61.97,62.01,2500.0,54.7755,54.8197,54.7666,54.802,2500.0
2007-06-28 12:45:00,62.02,62.17,61.99,62.13,13700.0,54.8108,54.9434,54.7843,54.908,13700.0
2007-06-28 12:50:00,62.14,62.2,62.13,62.2,10500.0,54.9169,54.9699,54.908,54.9699,10500.0
2007-06-28 12:55:00,62.19,62.26,62.19,62.22,9400.0,54.9611,55.0229,54.9611,54.9876,9400.0
2007-06-28 13:00:00,62.22,62.24,62.09,62.18,10400.0,54.9876,55.0053,54.8727,54.9522,10400.0
2007-06-28 13:05:00,62.2,62.25,62.17,62.17,8600.0,54.9699,55.0141,54.9434,54.9434,8600.0
2007-06-28 13:10:00,62.18,62.24,62.18,62.24,9400.0,54.9522,55.0053,54.9522,55.0053,9400.0
2007-06-28 13:15:00,62.24,62.29,62.22,62.22,8100.0,55.0053,55.0494,54.9876,54.9876,8100.0
2007-06-28 13:20:00,62.24,62.27,62.2,62.27,5800.0,55.0053,55.0318,54.9699,55.0318,5800.0
2007-06-28 13:25:00,62.27,62.42,62.27,62.4,10800.0,55.0318,55.1643,55.0318,55.1467,10800.0
2007-06-28 13:30:00,62.42,62.46,62.4,62.42,39400.0,55.1643,55.1997,55.1467,55.1643,39400.0
2007-06-28 13:35:00,62.42,62.47,62.42,62.42,5700.0,55.1643,55.2085,55.1643,55.1643,5700.0
2007-06-28 13:40:00,62.42,62.42,62.26,62.27,6300.0,55.1643,55.1643,55.0229,55.0318,6300.0
2007-06-28 13:45:00,62.27,62.27,62.19,62.24,4800.0,55.0318,55.0318,54.9611,55.0053,4800.0
2007-06-28 13:50:00,62.22,62.32,62.22,62.26,7600.0,54.9876,55.076,54.9876,55.0229,7600.0
2007-06-28 13:55:00,62.3,62.3,62.16,62.21,7700.0,55.0583,55.0583,54.9346,54.9787,7700.0
2007-06-28 14:00:00,62.2,62.21,62.12,62.21,10200.0,54.9699,54.9787,54.8992,54.9787,10200.0
2007-06-28 14:05:00,62.2,62.27,62.19,62.24,4200.0,54.9699,55.0318,54.9611,55.0053,4200.0
2007-06-28 14:10:00,62.24,62.4,62.24,62.27,17700.0,55.0053,55.1467,55.0053,55.0318,17700.0
2007-06-28 14:15:00,62.27,62.49,62.2,62.48,27000.0,55.0318,55.2262,54.9699,55.2174,27000.0
2007-06-28 14:20:00,62.45,62.58,62.43,62.49,25800.0,55.1908,55.3057,55.1732,55.2262,25800.0
2007-06-28 14:25:00,62.49,62.6,62.39,62.41,14200.0,55.2262,55.3234,55.1378,55.1555,14200.0
2007-06-28 14:30:00,62.41,62.42,62.15,62.16,27100.0,55.1555,55.1643,54.9257,54.9346,27100.0
2007-06-28 14:35:00,62.16,62.31,62.16,62.18,20500.0,54.9346,55.0671,54.9346,54.9522,20500.0
2007-06-28 14:40:00,62.19,62.51,62.19,62.49,17700.0,54.9611,55.2439,54.9611,55.2262,17700.0
2007-06-28 14:45:00,62.5,62.55,62.39,62.43,15500.0,55.235,55.2792,55.1378,55.1732,15500.0
2007-06-28 14:50:00,62.4,62.5,62.36,62.47,12400.0,55.1467,55.235,55.1113,55.2085,12400.0
2007-06-28 14:55:00,62.47,62.5,62.35,62.41,21400.0,55.2085,55.235,55.1025,55.1555,21400.0
2007-06-28 15:00:00,62.41,62.42,62.12,62.18,50300.0,55.1555,55.1643,54.8992,54.9522,50300.0
2007-06-28 15:05:00,62.17,62.29,62.12,62.24,24600.0,54.9434,55.0494,54.8992,55.0053,24600.0
2007-06-28 15:10:00,62.22,62.22,62.15,62.17,18100.0,54.9876,54.9876,54.9257,54.9434,18100.0
2007-06-28 15:15:00,62.17,62.32,62.15,62.3,20900.0,54.9434,55.076,54.9257,55.0583,20900.0
2007-06-28 15:20:00,62.31,62.33,62.27,62.32,17100.0,55.0671,55.0848,55.0318,55.076,17100.0
2007-06-28 15:25:00,62.32,62.33,62.19,62.19,26800.0,55.076,55.0848,54.9611,54.9611,26800.0
2007-06-28 15:30:00,62.21,62.23,62.15,62.17,48900.0,54.9787,54.9964,54.9257,54.9434,48900.0
2007-06-28 15:35:00,62.15,62.18,62.07,62.07,23600.0,54.9257,54.9522,54.855,54.855,23600.0
2007-06-28 15:40:00,62.09,62.09,61.96,61.96,14800.0,54.8727,54.8727,54.7578,54.7578,14800.0
2007-06-28 15:45:00,61.95,62.03,61.91,61.94,26700.0,54.749,54.8197,54.7136,54.7401,26700.0
2007-06-28 15:50:00,61.93,62.0,61.93,61.98,54000.0,54.7313,54.7931,54.7313,54.7755,54000.0
2007-06-28 15:55:00,61.98,62.03,61.93,61.93,23100.0,54.7755,54.8197,54.7313,54.7313,23100.0
2007-06-29 09:30:00,62.0,62.08,61.92,62.03,10600.0,54.7931,54.8639,54.7224,54.8197,10600.0
2007-06-29 09:35:00,62.02,62.08,61.72,61.75,6200.0,54.8108,54.8639,54.5457,54.5722,6200.0
2007-06-29 09:40:00,61.75,61.86,61.73,61.82,6200.0,54.5722,54.6694,54.5545,54.6341,6200.0
2007-06-29 09:45:00,61.83,61.86,61.67,61.84,7900.0,54.6429,54.6694,54.5015,54.6517,7900.0
2007-06-29 09:50:00,61.85,61.95,61.83,61.95,21200.0,54.6606,54.749,54.6429,54.749,21200.0
2007-06-29 09:55:00,61.96,62.07,61.94,61.99,5600.0,54.7578,54.855,54.7401,54.7843,5600.0
2007-06-29 10:00:00,62.03,62.21,61.99,62.12,13900.0,54.8197,54.9787,54.7843,54.8992,13900.0
2007-06-29 10:05:00,62.13,62.15,62.09,62.14,9500.0,54.908,54.9257,54.8727,54.9169,9500.0
2007-06-29 10:10:00,62.13,62.14,62.04,62.06,4700.0,54.908,54.9169,54.8285,54.8462,4700.0
2007-06-29 10:15:00,62.03,62.04,61.92,61.94,5100.0,54.8197,54.8285,54.7224,54.7401,5100.0
2007-06-29 10:20:00,61.94,61.98,61.92,61.98,5500.0,54.7401,54.7755,54.7224,54.7755,5500.0
2007-06-29 10:25:00,61.97,62.02,61.97,61.98,4600.0,54.7666,54.8108,54.7666,54.7755,4600.0
2007-06-29 10:30:00,62.01,62.01,61.9,61.9,14100.0,54.802,54.802,54.7048,54.7048,14100.0
2007-06-29 10:35:00,61.9,61.92,61.9,61.92,5500.0,54.7048,54.7224,54.7048,54.7224,5500.0
2007-06-29 10:40:00,61.92,61.97,61.91,61.97,5900.0,54.7224,54.7666,54.7136,54.7666,5900.0
2007-06-29 10:45:00,61.93,61.94,61.9,61.94,3300.0,54.7313,54.7401,54.7048,54.7401,3300.0
2007-06-29 10:50:00,61.94,61.96,61.93,61.94,2600.0,54.7401,54.7578,54.7313,54.7401,2600.0
2007-06-29 10:55:00,61.94,61.97,61.89,61.9,7800.0,54.7401,54.7666,54.6959,54.7048,7800.0
2007-06-29 11:00:00,61.9,61.9,61.65,61.65,14900.0,54.7048,54.7048,54.4838,54.4838,14900.0
2007-06-29 11:05:00,61.66,61.66,61.57,61.64,14400.0,54.4927,54.4927,54.4131,54.475,14400.0
2007-06-29 11:10:00,61.65,61.65,61.56,61.57,6000.0,54.4838,54.4838,54.4043,54.4131,6000.0
2007-06-29 11:15:00,61.56,61.6,61.53,61.53,7500.0,54.4043,54.4396,54.3778,54.3778,7500.0
2007-06-29 11:20:00,61.53,61.56,61.49,61.5,10700.0,54.3778,54.4043,54.3424,54.3513,10700.0
2007-06-29 11:25:00,61.51,61.61,61.48,61.6,8400.0,54.3601,54.4485,54.3336,54.4396,8400.0
2007-06-29 11:30:00,61.57,61.58,61.51,61.54,4300.0,54.4131,54.422,54.3601,54.3866,4300.0
2007-06-29 11:35:00,61.55,61.62,61.5,61.53,10000.0,54.3955,54.4573,54.3513,54.3778,10000.0
2007-06-29 11:40:00,61.54,61.55,61.47,61.47,3900.0,54.3866,54.3955,54.3248,54.3248,3900.0
2007-06-29 11:45:00,61.48,61.48,61.34,61.34,8300.0,54.3336,54.3336,54.2099,54.2099,8300.0
2007-06-29 11:50:00,61.31,61.31,61.2,61.21,9000.0,54.1834,54.1834,54.0861,54.095,9000.0
2007-06-29 11:55:00,61.19,61.2,61.04,61.09,12300.0,54.0773,54.0861,53.9447,53.9889,12300.0
2007-06-29 12:00:00,61.08,61.15,61.05,61.09,8600.0,53.9801,54.042,53.9536,53.9889,8600.0
2007-06-29 12:05:00,61.1,61.1,60.97,61.09,10800.0,53.9978,53.9978,53.8829,53.9889,10800.0
2007-06-29 12:10:00,61.09,61.11,60.98,61.01,6500.0,53.9889,54.0066,53.8917,53.9182,6500.0
2007-06-29 12:15:00,61.01,61.02,60.75,60.75,12000.0,53.9182,53.9271,53.6884,53.6884,12000.0
2007-06-29 12:20:00,60.77,60.94,60.76,60.8,13300.0,53.7061,53.8564,53.6973,53.7326,13300.0
2007-06-29 12:25:00,60.82,60.89,60.81,60.86,5200.0,53.7503,53.8122,53.7415,53.7857,5200.0
2007-06-29 12:30:00,60.86,60.88,60.8,60.8,11700.0,53.7857,53.8033,53.7326,53.7326,11700.0
2007-06-29 12:35:00,60.8,60.85,60.71,60.81,22900.0,53.7326,53.7768,53.6531,53.7415,22900.0
2007-06-29 12:40:00,60.82,60.91,60.81,60.89,15100.0,53.7503,53.8299,53.7415,53.8122,15100.0
2007-06-29 12:45:00,60.89,60.89,60.83,60.83,5200.0,53.8122,53.8122,53.7592,53.7592,5200.0
2007-06-29 12:50:00,60.84,60.84,60.74,60.79,6200.0,53.768,53.768,53.6796,53.7238,6200.0
2007-06-29 12:55:00,60.79,60.92,60.79,60.91,19900.0,53.7238,53.8387,53.7238,53.8299,19900.0
2007-06-29 13:00:00,60.91,61.01,60.9,61.01,8900.0,53.8299,53.9182,53.821,53.9182,8900.0
2007-06-29 13:05:00,61.01,61.08,60.99,61.06,14200.0,53.9182,53.9801,53.9006,53.9624,14200.0
2007-06-29 13:10:00,61.07,61.11,61.02,61.05,20400.0,53.9713,54.0066,53.9271,53.9536,20400.0
2007-06-29 13:15:00,61.05,61.06,60.92,61.05,9700.0,53.9536,53.9624,53.8387,53.9536,9700.0
2007-06-29 13:20:00,61.09,61.25,61.04,61.22,28700.0,53.9889,54.1303,53.9447,54.1038,28700.0
2007-06-29 13:25:00,61.22,61.25,61.14,61.23,6700.0,54.1038,54.1303,54.0331,54.1127,6700.0
2007-06-29 13:30:00,61.23,61.23,61.05,61.11,18400.0,54.1127,54.1127,53.9536,54.0066,18400.0
2007-06-29 13:35:00,61.11,61.18,61.11,61.15,17200.0,54.0066,54.0685,54.0066,54.042,17200.0
2007-06-29 13:40:00,61.13,61.26,61.1,61.19,45800.0,54.0243,54.1392,53.9978,54.0773,45800.0
2007-06-29 13:45:00,61.19,61.33,61.19,61.31,27300.0,54.0773,54.201,54.0773,54.1834,27300.0
2007-06-29 13:50:00,61.34,61.34,61.1,61.15,16400.0,54.2099,54.2099,53.9978,54.042,16400.0
2007-06-29 13:55:00,61.14,61.15,61.05,61.08,8200.0,54.0331,54.042,53.9536,53.9801,8200.0
2007-06-29 14:00:00,61.07,61.11,60.98,61.08,19600.0,53.9713,54.0066,53.8917,53.9801,19600.0
2007-06-29 14:05:00,61.08,61.08,60.9,60.97,13500.0,53.9801,53.9801,53.821,53.8829,13500.0
2007-06-29 14:10:00,60.97,60.98,60.87,60.93,8800.0,53.8829,53.8917,53.7945,53.8475,8800.0
2007-06-29 14:15:00,60.9,60.99,60.83,60.87,12000.0,53.821,53.9006,53.7592,53.7945,12000.0
2007-06-29 14:20:00,60.85,60.99,60.81,60.97,32700.0,53.7768,53.9006,53.7415,53.8829,32700.0
2007-06-29 14:25:00,60.99,60.99,60.83,60.89,6500.0,53.9006,53.9006,53.7592,53.8122,6500.0
2007-06-29 14:30:00,60.87,60.93,60.82,60.87,6200.0,53.7945,53.8475,53.7503,53.7945,6200.0
2007-06-29 14:35:00,60.88,60.99,60.88,60.99,6100.0,53.8033,53.9006,53.8033,53.9006,6100.0
2007-06-29 14:40:00,60.98,61.05,60.98,61.05,7400.0,53.8917,53.9536,53.8917,53.9536,7400.0
2007-06-29 14:45:00,61.04,61.06,60.95,60.98,8200.0,53.9447,53.9624,53.8652,53.8917,8200.0
2007-06-29 14:50:00,60.97,61.04,60.95,61.03,12300.0,53.8829,53.9447,53.8652,53.9359,12300.0
2007-06-29 14:55:00,61.03,61.04,60.97,60.99,8500.0,53.9359,53.9447,53.8829,53.9006,8500.0
2007-06-29 15:00:00,61.0,61.07,60.95,60.97,22900.0,53.9094,53.9713,53.8652,53.8829,22900.0
2007-06-29 15:05:00,60.97,60.97,60.81,60.91,33400.0,53.8829,53.8829,53.7415,53.8299,33400.0
2007-06-29 15:10:00,60.91,60.91,60.7,60.75,43800.0,53.8299,53.8299,53.6443,53.6884,43800.0
2007-06-29 15:15:00,60.73,60.9,60.71,60.84,24100.0,53.6708,53.821,53.6531,53.768,24100.0
2007-06-29 15:20:00,60.82,60.96,60.82,60.9,19100.0,53.7503,53.874,53.7503,53.821,19100.0
2007-06-29 15:25:00,60.88,60.88,60.68,60.68,13800.0,53.8033,53.8033,53.6266,53.6266,13800.0
2007-06-29 15:30:00,60.68,60.74,60.6,60.65,21900.0,53.6266,53.6796,53.5559,53.6001,21900.0
2007-06-29 15:35:00,60.65,60.87,60.65,60.87,22300.0,53.6001,53.7945,53.6001,53.7945,22300.0
2007-06-29 15:40:00,60.85,61.1,60.85,60.91,47500.0,53.7768,53.9978,53.7768,53.8299,47500.0
2007-06-29 15:45:00,60.91,60.96,60.8,60.91,25800.0,53.8299,53.874,53.7326,53.8299,25800.0
2007-06-29 15:50:00,60.93,60.94,60.84,60.91,23700.0,53.8475,53.8564,53.768,53.8299,23700.0
2007-06-29 15:55:00,60.85,60.93,60.8,60.86,22400.0,53.7768,53.8475,53.7326,53.7857,22400.0
2007-07-02 09:30:00,60.92,60.92,60.92,60.92,0.0,53.8387,53.8387,53.8387,53.8387,0.0
2007-07-02 09:35:00,61.37,61.43,61.3,61.37,36500.0,54.2364,54.2894,54.1745,54.2364,36500.0
2007-07-02 09:40:00,61.36,61.64,61.34,61.61,19700.0,54.2275,54.475,54.2099,54.4485,19700.0
2007-07-02 09:45:00,61.61,61.81,61.61,61.73,35400.0,54.4485,54.6252,54.4485,54.5545,35400.0
2007-07-02 09:50:00,61.77,61.97,61.73,61.97,22300.0,54.5899,54.7666,54.5545,54.7666,22300.0
2007-07-02 09:55:00,61.97,62.17,61.95,62.13,23700.0,54.7666,54.9434,54.749,54.908,23700.0
2007-07-02 10:00:00,62.15,62.37,62.13,62.19,28400.0,54.9257,55.1201,54.908,54.9611,28400.0
2007-07-02 10:05:00,62.13,62.35,62.13,62.33,17500.0,54.908,55.1025,54.908,55.0848,17500.0
2007-07-02 10:10:00,62.32,62.34,62.16,62.19,25600.0,55.076,55.0936,54.9346,54.9611,25600.0
2007-07-02 10:15:00,62.22,62.35,62.2,62.28,14600.0,54.9876,55.1025,54.9699,55.0406,14600.0
2007-07-02 10:20:00,62.28,62.37,62.25,62.32,19400.0,55.0406,55.1201,55.0141,55.076,19400.0
2007-07-02 10:25:00,62.32,62.34,62.16,62.3,12900.0,55.076,55.0936,54.9346,55.0583,12900.0
2007-07-02 10:30:00,62.3,62.45,62.29,62.45,19300.0,55.0583,55.1908,55.0494,55.1908,19300.0
2007-07-02 10:35:00,62.47,62.56,62.47,62.52,11900.0,55.2085,55.2881,55.2085,55.2527,11900.0
2007-07-02 10:40:00,62.51,62.51,62.35,62.36,16900.0,55.2439,55.2439,55.1025,55.1113,16900.0
2007-07-02 10:45:00,62.35,62.4,62.34,62.34,14900.0,55.1025,55.1467,55.0936,55.0936,14900.0
2007-07-02 10:50:00,62.34,62.34,62.32,62.32,9500.0,55.0936,55.0936,55.076,55.076,9500.0
2007-07-02 10:55:00,62.33,62.46,62.33,62.46,10000.0,55.0848,55.1997,55.0848,55.1997,10000.0
2007-07-02 11:00:00,62.45,62.53,62.45,62.48,13400.0,55.1908,55.2615,55.1908,55.2174,13400.0
2007-07-02 11:05:00,62.47,62.47,62.41,62.44,13300.0,55.2085,55.2085,55.1555,55.182,13300.0
2007-07-02 11:10:00,62.45,62.52,62.45,62.48,9900.0,55.1908,55.2527,55.1908,55.2174,9900.0
2007-07-02 11:15:00,62.47,62.5,62.46,62.48,13300.0,55.2085,55.235,55.1997,55.2174,13300.0
2007-07-02 11:20:00,62.48,62.49,62.45,62.45,18800.0,55.2174,55.2262,55.1908,55.1908,18800.0
2007-07-02 11:25:00,62.46,62.5,62.45,62.5,18700.0,55.1997,55.235,55.1908,55.235,18700.0
2007-07-02 11:30:00,62.47,62.56,62.47,62.56,11700.0,55.2085,55.2881,55.2085,55.2881,11700.0
2007-07-02 11:35:00,62.56,62.6,62.56,62.57,17800.0,55.2881,55.3234,55.2881,55.2969,17800.0
2007-07-02 11:40:00,62.57,62.6,62.56,62.58,6700.0,55.2969,55.3234,55.2881,55.3057,6700.0
2007-07-02 11:45:00,62.58,62.59,62.54,62.54,8500.0,55.3057,55.3146,55.2704,55.2704,8500.0
2007-07-02 11:50:00,62.56,62.56,62.54,62.56,9100.0,55.2881,55.2881,55.2704,55.2881,9100.0
2007-07-02 11:55:00,62.56,62.57,62.5,62.53,20700.0,55.2881,55.2969,55.235,55.2615,20700.0
2007-07-02 12:00:00,62.52,62.53,62.48,62.49,10300.0,55.2527,55.2615,55.2174,55.2262,10300.0
2007-07-02 12:05:00,62.51,62.59,62.51,62.59,7900.0,55.2439,55.3146,55.2439,55.3146,7900.0
2007-07-02 12:10:00,62.59,62.6,62.5,62.5,16200.0,55.3146,55.3234,55.235,55.235,16200.0
2007-07-02 12:15:00,62.5,62.52,62.47,62.49,12700.0,55.235,55.2527,55.2085,55.2262,12700.0
2007-07-02 12:20:00,62.47,62.48,62.42,62.42,17100.0,55.2085,55.2174,55.1643,55.1643,17100.0
2007-07-02 12:25:00,62.43,62.44,62.39,62.39,5700.0,55.1732,55.182,55.1378,55.1378,5700.0
2007-07-02 12:30:00,62.39,62.39,62.31,62.31,8700.0,55.1378,55.1378,55.0671,55.0671,8700.0
2007-07-02 12:35:00,62.3,62.3,62.27,62.27,8400.0,55.0583,55.0583,55.0318,55.0318,8400.0
2007-07-02 12:40:00,62.27,62.28,62.23,62.24,8400.0,55.0318,55.0406,54.9964,55.0053,8400.0
2007-07-02 12:45:00,62.23,62.24,62.18,62.2,17000.0,54.9964,55.0053,54.9522,54.9699,17000.0
2007-07-02 12:50:00,62.19,62.21,62.18,62.19,5100.0,54.9611,54.9787,54.9522,54.9611,5100.0
2007-07-02 12:55:00,62.18,62.21,62.18,62.18,4900.0,54.9522,54.9787,54.9522,54.9522,4900.0
2007-07-02 13:00:00,62.2,62.28,62.2,62.27,9100.0,54.9699,55.0406,54.9699,55.0318,9100.0
2007-07-02 13:05:00,62.27,62.27,62.25,62.26,8500.0,55.0318,55.0318,55.0141,55.0229,8500.0
2007-07-02 13:10:00,62.27,62.27,62.23,62.24,8700.0,55.0318,55.0318,54.9964,55.0053,8700.0
2007-07-02 13:15:00,62.23,62.25,62.22,62.22,5700.0,54.9964,55.0141,54.9876,54.9876,5700.0
2007-07-02 13:20:00,62.22,62.24,62.18,62.21,9600.0,54.9876,55.0053,54.9522,54.9787,9600.0
2007-07-02 13:25:00,62.21,62.25,62.2,62.23,6400.0,54.9787,55.0141,54.9699,54.9964,6400.0
2007-07-02 13:30:00,62.21,62.28,62.2,62.28,6000.0,54.9787,55.0406,54.9699,55.0406,6000.0
2007-07-02 13:35:00,62.28,62.28,62.26,62.26,7700.0,55.0406,55.0406,55.0229,55.0229,7700.0
2007-07-02 13:40:00,62.25,62.25,62.18,62.18,11900.0,55.0141,55.0141,54.9522,54.9522,11900.0
2007-07-02 13:45:00,62.21,62.37,62.19,62.36,12000.0,54.9787,55.1201,54.9611,55.1113,12000.0
2007-07-02 13:50:00,62.33,62.42,62.33,62.41,5000.0,55.0848,55.1643,55.0848,55.1555,5000.0
2007-07-02 13:55:00,62.41,62.42,62.33,62.33,7900.0,55.1555,55.1643,55.0848,55.0848,7900.0
2007-07-02 14:00:00,62.34,62.42,62.32,62.38,9100.0,55.0936,55.1643,55.076,55.129,9100.0
2007-07-02 14:05:00,62.39,62.42,62.38,62.4,8300.0,55.1378,55.1643,55.129,55.1467,8300.0
2007-07-02 14:10:00,62.4,62.46,62.4,62.46,8900.0,55.1467,55.1997,55.1467,55.1997,8900.0
2007-07-02 14:15:00,62.45,62.46,62.43,62.44,8700.0,55.1908,55.1997,55.1732,55.182,8700.0
2007-07-02 14:20:00,62.44,62.57,62.42,62.56,11300.0,55.182,55.2969,55.1643,55.2881,11300.0
2007-07-02 14:25:00,62.55,62.59,62.5,62.5,16900.0,55.2792,55.3146,55.235,55.235,16900.0
2007-07-02 14:30:00,62.49,62.58,62.49,62.56,5600.0,55.2262,55.3057,55.2262,55.2881,5600.0
2007-07-02 14:35:00,62.57,62.6,62.46,62.47,19100.0,55.2969,55.3234,55.1997,55.2085,19100.0
2007-07-02 14:40:00,62.46,62.53,62.46,62.5,6200.0,55.1997,55.2615,55.1997,55.235,6200.0
2007-07-02 14:45:00,62.5,62.51,62.46,62.49,12400.0,55.235,55.2439,55.1997,55.2262,12400.0
2007-07-02 14:50:00,62.48,62.53,62.47,62.53,8700.0,55.2174,55.2615,55.2085,55.2615,8700.0
2007-07-02 14:55:00,62.52,62.6,62.5,62.55,11200.0,55.2527,55.3234,55.235,55.2792,11200.0
2007-07-02 15:00:00,62.56,62.6,62.56,62.58,13100.0,55.2881,55.3234,55.2881,55.3057,13100.0
2007-07-02 15:05:00,62.58,62.59,62.56,62.56,8900.0,55.3057,55.3146,55.2881,55.2881,8900.0
2007-07-02 15:10:00,62.57,62.57,62.49,62.49,14200.0,55.2969,55.2969,55.2262,55.2262,14200.0
2007-07-02 15:15:00,62.49,62.57,62.49,62.57,15200.0,55.2262,55.2969,55.2262,55.2969,15200.0
2007-07-02 15:20:00,62.57,62.63,62.57,62.59,21100.0,55.2969,55.3499,55.2969,55.3146,21100.0
2007-07-02 15:25:00,62.58,62.6,62.58,62.59,20600.0,55.3057,55.3234,55.3057,55.3146,20600.0
2007-07-02 15:30:00,62.6,62.61,62.58,62.58,29000.0,55.3234,55.3322,55.3057,55.3057,29000.0
2007-07-02 15:35:00,62.58,62.59,62.56,62.57,14800.0,55.3057,55.3146,55.2881,55.2969,14800.0
2007-07-02 15:40:00,62.57,62.6,62.56,62.6,25800.0,55.2969,55.3234,55.2881,55.3234,25800.0
2007-07-02 15:45:00,62.59,62.6,62.53,62.57,35600.0,55.3146,55.3234,55.2615,55.2969,35600.0
2007-07-02 15:50:00,62.57,62.63,62.57,62.6,38300.0,55.2969,55.3499,55.2969,55.3234,38300.0
2007-07-02 15:55:00,62.6,62.8,62.6,62.76,53000.0,55.3234,55.5002,55.3234,55.4648,53000.0
2007-07-03 09:30:00,63.24,63.86,63.0,63.13,41500.0,55.889,56.4369,55.6769,55.7918,41500.0
2007-07-03 09:35:00,63.12,63.55,63.09,63.52,19600.0,55.783,56.163,55.7564,56.1365,19600.0
2007-07-03 09:40:00,63.53,63.53,63.28,63.3,14500.0,56.1453,56.1453,55.9244,55.942,14500.0
2007-07-03 09:45:00,63.31,63.33,63.05,63.07,16400.0,55.9509,55.9686,55.7211,55.7388,16400.0
2007-07-03 09:50:00,63.04,63.24,63.03,63.24,16600.0,55.7123,55.889,55.7034,55.889,16600.0
2007-07-03 09:55:00,63.22,63.54,63.22,63.35,20000.0,55.8713,56.1541,55.8713,55.9862,20000.0
2007-07-03 10:00:00,63.33,63.35,63.23,63.3,26500.0,55.9686,55.9862,55.8802,55.942,26500.0
2007-07-03 10:05:00,63.29,63.32,63.16,63.21,19000.0,55.9332,55.9597,55.8183,55.8625,19000.0
2007-07-03 10:10:00,63.2,63.23,63.17,63.19,15400.0,55.8537,55.8802,55.8271,55.8448,15400.0
2007-07-03 10:15:00,63.19,63.25,63.13,63.21,27400.0,55.8448,55.8979,55.7918,55.8625,27400.0
2007-07-03 10:20:00,63.2,63.26,63.01,63.01,16900.0,55.8537,55.9067,55.6857,55.6857,16900.0
2007-07-03 10:25:00,63.01,63.2,62.97,63.08,30100.0,55.6857,55.8537,55.6504,55.7476,30100.0
2007-07-03 10:30:00,63.07,63.07,63.0,63.01,10200.0,55.7388,55.7388,55.6769,55.6857,10200.0
2007-07-03 10:35:00,63.01,63.05,62.97,63.05,22700.0,55.6857,55.7211,55.6504,55.7211,22700.0
2007-07-03 10:40:00,63.06,63.06,63.0,63.04,9100.0,55.7299,55.7299,55.6769,55.7123,9100.0
2007-07-03 10:45:00,63.05,63.05,62.95,62.95,9100.0,55.7211,55.7211,55.6327,55.6327,9100.0
2007-07-03 10:50:00,62.96,62.99,62.96,62.98,58900.0,55.6416,55.6681,55.6416,55.6592,58900.0
2007-07-03 10:55:00,62.99,63.0,62.95,62.96,18600.0,55.6681,55.6769,55.6327,55.6416,18600.0
2007-07-03 11:00:00,62.96,63.04,62.95,63.02,15600.0,55.6416,55.7123,55.6327,55.6946,15600.0
2007-07-03 11:05:00,63.02,63.05,63.01,63.05,6700.0,55.6946,55.7211,55.6857,55.7211,6700.0
2007-07-03 11:10:00,63.04,63.06,63.02,63.02,5400.0,55.7123,55.7299,55.6946,55.6946,5400.0
2007-07-03 11:15:00,63.02,63.04,62.96,62.99,10800.0,55.6946,55.7123,55.6416,55.6681,10800.0
2007-07-03 11:20:00,62.99,63.03,62.97,63.02,7600.0,55.6681,55.7034,55.6504,55.6946,7600.0
2007-07-03 11:25:00,63.03,63.07,63.0,63.0,5200.0,55.7034,55.7388,55.6769,55.6769,5200.0
2007-07-03 11:30:00,63.0,63.06,63.0,63.0,4300.0,55.6769,55.7299,55.6769,55.6769,4300.0
2007-07-03 11:35:00,63.0,63.0,62.87,62.95,43100.0,55.6769,55.6769,55.562,55.6327,43100.0
2007-07-03 11:40:00,62.94,62.96,62.91,62.91,26600.0,55.6239,55.6416,55.5974,55.5974,26600.0
2007-07-03 11:45:00,62.92,63.0,62.91,62.98,20800.0,55.6062,55.6769,55.5974,55.6592,20800.0
2007-07-03 11:50:00,62.98,63.0,62.97,62.98,4600.0,55.6592,55.6769,55.6504,55.6592,4600.0
2007-07-03 11:55:00,62.98,63.0,62.97,62.98,4400.0,55.6592,55.6769,55.6504,55.6592,4400.0
2007-07-03 12:00:00,62.98,63.02,62.96,62.96,7300.0,55.6592,55.6946,55.6416,55.6416,7300.0
2007-07-03 12:05:00,62.97,62.98,62.93,62.93,22800.0,55.6504,55.6592,55.615,55.615,22800.0
2007-07-03 12:10:00,62.93,62.96,62.92,62.93,18300.0,55.615,55.6416,55.6062,55.615,18300.0
2007-07-03 12:15:00,62.93,62.97,62.93,62.96,11800.0,55.615,55.6504,55.615,55.6416,11800.0
2007-07-03 12:20:00,62.97,63.0,62.96,62.97,5500.0,55.6504,55.6769,55.6416,55.6504,5500.0
2007-07-03 12:25:00,62.99,63.0,62.96,62.98,6000.0,55.6681,55.6769,55.6416,55.6592,6000.0
2007-07-03 12:30:00,62.97,63.1,62.97,63.1,15500.0,55.6504,55.7653,55.6504,55.7653,15500.0
2007-07-03 12:35:00,63.08,63.1,62.97,63.09,36900.0,55.7476,55.7653,55.6504,55.7564,36900.0
2007-07-03 12:40:00,63.09,63.16,63.09,63.13,22200.0,55.7564,55.8183,55.7564,55.7918,22200.0
2007-07-03 12:45:00,63.13,63.18,63.11,63.18,16500.0,55.7918,55.836,55.7741,55.836,16500.0
2007-07-03 12:50:00,63.18,63.2,63.08,63.08,31400.0,55.836,55.8537,55.7476,55.7476,31400.0
2007-07-03 12:55:00,63.08,63.11,63.08,63.08,46200.0,55.7476,55.7741,55.7476,55.7476,46200.0
2007-07-05 09:30:00,63.38,63.47,63.05,63.05,42800.0,56.0127,56.0923,55.7211,55.7211,42800.0
2007-07-05 09:35:00,63.07,63.15,62.96,63.01,17300.0,55.7388,55.8095,55.6416,55.6857,17300.0
2007-07-05 09:40:00,63.0,63.23,62.93,63.05,16300.0,55.6769,55.8802,55.615,55.7211,16300.0
2007-07-05 09:45:00,63.0,63.03,62.95,62.96,37200.0,55.6769,55.7034,55.6327,55.6416,37200.0
2007-07-05 09:50:00,62.96,62.99,62.83,62.87,18100.0,55.6416,55.6681,55.5267,55.562,18100.0
2007-07-05 09:55:00,62.85,62.88,62.8,62.85,5400.0,55.5443,55.5709,55.5002,55.5443,5400.0
2007-07-05 10:00:00,62.87,62.88,62.78,62.8,6000.0,55.562,55.5709,55.4825,55.5002,6000.0
2007-07-05 10:05:00,62.79,62.81,62.67,62.68,7600.0,55.4913,55.509,55.3853,55.3941,7600.0
2007-07-05 10:10:00,62.67,62.72,62.49,62.54,20700.0,55.3853,55.4295,55.2262,55.2704,20700.0
2007-07-05 10:15:00,62.55,62.57,62.41,62.43,14500.0,55.2792,55.2969,55.1555,55.1732,14500.0
2007-07-05 10:20:00,62.42,62.47,62.39,62.43,7400.0,55.1643,55.2085,55.1378,55.1732,7400.0
2007-07-05 10:25:00,62.4,62.58,62.4,62.57,10200.0,55.1467,55.3057,55.1467,55.2969,10200.0
2007-07-05 10:30:00,62.54,62.83,62.54,62.77,10800.0,55.2704,55.5267,55.2704,55.4736,10800.0
2007-07-05 10:35:00,62.77,62.78,62.63,62.63,5500.0,55.4736,55.4825,55.3499,55.3499,5500.0
2007-07-05 10:40:00,62.63,62.66,62.6,62.66,5100.0,55.3499,55.3764,55.3234,55.3764,5100.0
2007-07-05 10:45:00,62.64,62.67,62.54,62.59,6100.0,55.3588,55.3853,55.2704,55.3146,6100.0
2007-07-05 10:50:00,62.53,62.54,62.47,62.47,6300.0,55.2615,55.2704,55.2085,55.2085,6300.0
2007-07-05 10:55:00,62.47,62.58,62.47,62.54,3800.0,55.2085,55.3057,55.2085,55.2704,3800.0
2007-07-05 11:00:00,62.54,62.61,62.42,62.49,17900.0,55.2704,55.3322,55.1643,55.2262,17900.0
2007-07-05 11:05:00,62.46,62.61,62.46,62.53,8000.0,55.1997,55.3322,55.1997,55.2615,8000.0
2007-07-05 11:10:00,62.51,62.61,62.49,62.61,7100.0,55.2439,55.3322,55.2262,55.3322,7100.0
2007-07-05 11:15:00,62.6,62.64,62.49,62.54,5300.0,55.3234,55.3588,55.2262,55.2704,5300.0
2007-07-05 11:20:00,62.55,62.6,62.5,62.5,14500.0,55.2792,55.3234,55.235,55.235,14500.0
2007-07-05 11:25:00,62.55,62.75,62.53,62.7,7800.0,55.2792,55.456,55.2615,55.4118,7800.0
2007-07-05 11:30:00,62.68,62.77,62.68,62.73,6000.0,55.3941,55.4736,55.3941,55.4383,6000.0
2007-07-05 11:35:00,62.74,62.77,62.72,62.72,7900.0,55.4471,55.4736,55.4295,55.4295,7900.0
2007-07-05 11:40:00,62.73,62.74,62.63,62.63,7700.0,55.4383,55.4471,55.3499,55.3499,7700.0
2007-07-05 11:45:00,62.63,62.69,62.61,62.69,11100.0,55.3499,55.4029,55.3322,55.4029,11100.0
2007-07-05 11:50:00,62.67,62.78,62.67,62.78,6700.0,55.3853,55.4825,55.3853,55.4825,6700.0
2007-07-05 11:55:00,62.74,62.74,62.65,62.72,6000.0,55.4471,55.4471,55.3676,55.4295,6000.0
2007-07-05 12:00:00,62.69,62.74,62.69,62.72,3200.0,55.4029,55.4471,55.4029,55.4295,3200.0
2007-07-05 12:05:00,62.74,62.8,62.74,62.8,3700.0,55.4471,55.5002,55.4471,55.5002,3700.0
2007-07-05 12:10:00,62.8,62.82,62.74,62.77,6800.0,55.5002,55.5178,55.4471,55.4736,6800.0
2007-07-05 12:15:00,62.77,62.8,62.75,62.75,6400.0,55.4736,55.5002,55.456,55.456,6400.0
2007-07-05 12:20:00,62.75,62.8,62.75,62.77,3600.0,55.456,55.5002,55.456,55.4736,3600.0
2007-07-05 12:25:00,62.77,62.84,62.76,62.81,19100.0,55.4736,55.5355,55.4648,55.509,19100.0
2007-07-05 12:30:00,62.83,62.85,62.74,62.77,11700.0,55.5267,55.5443,55.4471,55.4736,11700.0
2007-07-05 12:35:00,62.77,62.88,62.76,62.78,18900.0,55.4736,55.5709,55.4648,55.4825,18900.0
2007-07-05 12:40:00,62.78,62.85,62.78,62.85,2900.0,55.4825,55.5443,55.4825,55.5443,2900.0
2007-07-05 12:45:00,62.85,62.85,62.74,62.74,5200.0,55.5443,55.5443,55.4471,55.4471,5200.0
2007-07-05 12:50:00,62.74,62.81,62.74,62.79,6800.0,55.4471,55.509,55.4471,55.4913,6800.0
2007-07-05 12:55:00,62.78,62.79,62.75,62.77,2600.0,55.4825,55.4913,55.456,55.4736,2600.0
2007-07-05 13:00:00,62.75,62.86,62.75,62.86,13200.0,55.456,55.5532,55.456,55.5532,13200.0
2007-07-05 13:05:00,62.86,62.87,62.83,62.86,14500.0,55.5532,55.562,55.5267,55.5532,14500.0
2007-07-05 13:10:00,62.82,62.84,62.75,62.78,13300.0,55.5178,55.5355,55.456,55.4825,13300.0
2007-07-05 13:15:00,62.77,62.87,62.75,62.87,6000.0,55.4736,55.562,55.456,55.562,6000.0
2007-07-05 13:20:00,62.87,62.89,62.85,62.85,3100.0,55.562,55.5797,55.5443,55.5443,3100.0
2007-07-05 13:25:00,62.84,62.86,62.75,62.78,9300.0,55.5355,55.5532,55.456,55.4825,9300.0
2007-07-05 13:30:00,62.77,62.85,62.74,62.75,9900.0,55.4736,55.5443,55.4471,55.456,9900.0
2007-07-05 13:35:00,62.76,62.8,62.75,62.75,9600.0,55.4648,55.5002,55.456,55.456,9600.0
2007-07-05 13:40:00,62.76,62.77,62.74,62.77,6000.0,55.4648,55.4736,55.4471,55.4736,6000.0
2007-07-05 13:45:00,62.76,62.86,62.63,62.84,32700.0,55.4648,55.5532,55.3499,55.5355,32700.0
2007-07-05 13:50:00,62.87,63.01,62.82,62.92,32900.0,55.562,55.6857,55.5178,55.6062,32900.0
2007-07-05 13:55:00,62.98,63.03,62.91,63.01,14300.0,55.6592,55.7034,55.5974,55.6857,14300.0
2007-07-05 14:00:00,63.01,63.02,62.92,62.95,7300.0,55.6857,55.6946,55.6062,55.6327,7300.0
2007-07-05 14:05:00,62.96,63.02,62.96,63.02,5900.0,55.6416,55.6946,55.6416,55.6946,5900.0
2007-07-05 14:10:00,62.98,63.04,62.97,63.02,4600.0,55.6592,55.7123,55.6504,55.6946,4600.0
2007-07-05 14:15:00,63.01,63.04,62.98,63.0,14200.0,55.6857,55.7123,55.6592,55.6769,14200.0
2007-07-05 14:20:00,63.0,63.02,62.98,63.0,5500.0,55.6769,55.6946,55.6592,55.6769,5500.0
2007-07-05 14:25:00,63.0,63.01,62.98,63.0,13700.0,55.6769,55.6857,55.6592,55.6769,13700.0
2007-07-05 14:30:00,63.01,63.02,62.99,63.0,7900.0,55.6857,55.6946,55.6681,55.6769,7900.0
2007-07-05 14:35:00,63.02,63.02,62.96,63.02,14700.0,55.6946,55.6946,55.6416,55.6946,14700.0
2007-07-05 14:40:00,63.01,63.02,62.94,62.96,7300.0,55.6857,55.6946,55.6239,55.6416,7300.0
2007-07-05 14:45:00,62.96,63.04,62.96,63.04,5800.0,55.6416,55.7123,55.6416,55.7123,5800.0
2007-07-05 14:50:00,63.02,63.06,62.97,63.06,15400.0,55.6946,55.7299,55.6504,55.7299,15400.0
2007-07-05 14:55:00,63.03,63.06,63.02,63.04,5600.0,55.7034,55.7299,55.6946,55.7123,5600.0
2007-07-05 15:00:00,63.06,63.09,63.04,63.06,5600.0,55.7299,55.7564,55.7123,55.7299,5600.0
2007-07-05 15:05:00,63.04,63.09,63.04,63.09,6100.0,55.7123,55.7564,55.7123,55.7564,6100.0
2007-07-05 15:10:00,63.08,63.15,63.07,63.11,13800.0,55.7476,55.8095,55.7388,55.7741,13800.0
2007-07-05 15:15:00,63.11,63.18,63.1,63.15,17000.0,55.7741,55.836,55.7653,55.8095,17000.0
2007-07-05 15:20:00,63.14,63.22,63.14,63.21,25800.0,55.8006,55.8713,55.8006,55.8625,25800.0
2007-07-05 15:25:00,63.21,63.28,63.21,63.21,19100.0,55.8625,55.9244,55.8625,55.8625,19100.0
2007-07-05 15:30:00,63.22,63.22,63.06,63.06,18700.0,55.8713,55.8713,55.7299,55.7299,18700.0
2007-07-05 15:35:00,63.06,63.11,62.97,62.99,50200.0,55.7299,55.7741,55.6504,55.6681,50200.0
2007-07-05 15:40:00,62.99,63.02,62.96,62.96,15700.0,55.6681,55.6946,55.6416,55.6416,15700.0
2007-07-05 15:45:00,62.96,63.08,62.93,63.08,26600.0,55.6416,55.7476,55.615,55.7476,26600.0
2007-07-05 15:50:00,63.08,63.1,63.01,63.02,25400.0,55.7476,55.7653,55.6857,55.6946,25400.0
2007-07-05 15:55:00,63.04,63.11,62.93,63.02,93700.0,55.7123,55.7741,55.615,55.6946,93700.0
2007-07-06 09:30:00,63.0,63.0,62.77,62.89,14900.0,55.6769,55.6769,55.4736,55.5797,14900.0
2007-07-06 09:35:00,62.86,63.05,62.86,63.04,15500.0,55.5532,55.7211,55.5532,55.7123,15500.0
2007-07-06 09:40:00,63.02,63.21,63.02,63.08,14600.0,55.6946,55.8625,55.6946,55.7476,14600.0
2007-07-06 09:45:00,63.04,63.04,62.86,63.03,18000.0,55.7123,55.7123,55.5532,55.7034,18000.0
2007-07-06 09:50:00,63.03,63.15,62.98,63.14,6100.0,55.7034,55.8095,55.6592,55.8006,6100.0
2007-07-06 09:55:00,63.14,63.15,63.1,63.13,12800.0,55.8006,55.8095,55.7653,55.7918,12800.0
2007-07-06 10:00:00,63.12,63.44,63.12,63.37,15300.0,55.783,56.0658,55.783,56.0039,15300.0
2007-07-06 10:05:00,63.36,63.42,63.2,63.2,13100.0,55.9951,56.0481,55.8537,55.8537,13100.0
2007-07-06 10:10:00,63.21,63.26,63.14,63.17,10800.0,55.8625,55.9067,55.8006,55.8271,10800.0
2007-07-06 10:15:00,63.19,63.24,63.13,63.13,13300.0,55.8448,55.889,55.7918,55.7918,13300.0
2007-07-06 10:20:00,63.11,63.36,63.08,63.34,9300.0,55.7741,55.9951,55.7476,55.9774,9300.0
2007-07-06 10:25:00,63.32,63.32,63.22,63.25,14500.0,55.9597,55.9597,55.8713,55.8979,14500.0
2007-07-06 10:30:00,63.25,63.26,63.17,63.22,13600.0,55.8979,55.9067,55.8271,55.8713,13600.0
2007-07-06 10:35:00,63.2,63.25,63.17,63.18,21100.0,55.8537,55.8979,55.8271,55.836,21100.0
2007-07-06 10:40:00,63.17,63.18,63.03,63.08,14600.0,55.8271,55.836,55.7034,55.7476,14600.0
2007-07-06 10:45:00,63.11,63.15,63.1,63.13,3200.0,55.7741,55.8095,55.7653,55.7918,3200.0
2007-07-06 10:50:00,63.14,63.22,63.13,63.21,6900.0,55.8006,55.8713,55.7918,55.8625,6900.0
2007-07-06 10:55:00,63.21,63.21,63.16,63.19,9100.0,55.8625,55.8625,55.8183,55.8448,9100.0
2007-07-06 11:00:00,63.19,63.22,63.15,63.21,6700.0,55.8448,55.8713,55.8095,55.8625,6700.0
2007-07-06 11:05:00,63.22,63.26,63.22,63.26,7800.0,55.8713,55.9067,55.8713,55.9067,7800.0
2007-07-06 11:10:00,63.27,63.28,63.18,63.22,11200.0,55.9155,55.9244,55.836,55.8713,11200.0
2007-07-06 11:15:00,63.22,63.23,63.19,63.22,5700.0,55.8713,55.8802,55.8448,55.8713,5700.0
2007-07-06 11:20:00,63.22,63.26,63.22,63.25,4300.0,55.8713,55.9067,55.8713,55.8979,4300.0
2007-07-06 11:25:00,63.25,63.27,63.23,63.25,6000.0,55.8979,55.9155,55.8802,55.8979,6000.0
2007-07-06 11:30:00,63.26,63.28,63.26,63.28,7300.0,55.9067,55.9244,55.9067,55.9244,7300.0
2007-07-06 11:35:00,63.28,63.28,63.27,63.28,5100.0,55.9244,55.9244,55.9155,55.9244,5100.0
2007-07-06 11:40:00,63.28,63.29,63.23,63.25,15700.0,55.9244,55.9332,55.8802,55.8979,15700.0
2007-07-06 11:45:00,63.25,63.25,63.2,63.22,6900.0,55.8979,55.8979,55.8537,55.8713,6900.0
2007-07-06 11:50:00,63.19,63.21,63.19,63.2,3900.0,55.8448,55.8625,55.8448,55.8537,3900.0
2007-07-06 11:55:00,63.2,63.24,63.19,63.21,5200.0,55.8537,55.889,55.8448,55.8625,5200.0
2007-07-06 12:00:00,63.2,63.24,63.19,63.19,5800.0,55.8537,55.889,55.8448,55.8448,5800.0
2007-07-06 12:05:00,63.22,63.22,63.17,63.2,5900.0,55.8713,55.8713,55.8271,55.8537,5900.0
2007-07-06 12:10:00,63.2,63.2,63.16,63.16,4500.0,55.8537,55.8537,55.8183,55.8183,4500.0
2007-07-06 12:15:00,63.18,63.18,63.06,63.06,9800.0,55.836,55.836,55.7299,55.7299,9800.0
2007-07-06 12:20:00,63.09,63.13,63.07,63.12,5200.0,55.7564,55.7918,55.7388,55.783,5200.0
2007-07-06 12:25:00,63.13,63.14,63.08,63.12,6600.0,55.7918,55.8006,55.7476,55.783,6600.0
2007-07-06 12:30:00,63.12,63.13,63.07,63.07,5600.0,55.783,55.7918,55.7388,55.7388,5600.0
2007-07-06 12:35:00,63.1,63.18,63.1,63.14,5900.0,55.7653,55.836,55.7653,55.8006,5900.0
2007-07-06 12:40:00,63.15,63.18,63.13,63.14,6600.0,55.8095,55.836,55.7918,55.8006,6600.0
2007-07-06 12:45:00,63.15,63.16,63.14,63.14,4400.0,55.8095,55.8183,55.8006,55.8006,4400.0
2007-07-06 12:50:00,63.13,63.14,63.08,63.09,6100.0,55.7918,55.8006,55.7476,55.7564,6100.0
2007-07-06 12:55:00,63.1,63.16,63.1,63.14,2700.0,55.7653,55.8183,55.7653,55.8006,2700.0
2007-07-06 13:00:00,63.15,63.16,63.04,63.04,17400.0,55.8095,55.8183,55.7123,55.7123,17400.0
2007-07-06 13:05:00,63.04,63.06,63.01,63.03,9800.0,55.7123,55.7299,55.6857,55.7034,9800.0
2007-07-06 13:10:00,63.01,63.03,62.97,62.99,14600.0,55.6857,55.7034,55.6504,55.6681,14600.0
2007-07-06 13:15:00,62.98,63.01,62.97,63.0,9800.0,55.6592,55.6857,55.6504,55.6769,9800.0
2007-07-06 13:20:00,63.0,63.16,63.0,63.16,14600.0,55.6769,55.8183,55.6769,55.8183,14600.0
2007-07-06 13:25:00,63.16,63.28,63.16,63.27,13500.0,55.8183,55.9244,55.8183,55.9155,13500.0
2007-07-06 13:30:00,63.26,63.3,63.25,63.29,10500.0,55.9067,55.942,55.8979,55.9332,10500.0
2007-07-06 13:35:00,63.27,63.27,63.23,63.25,6100.0,55.9155,55.9155,55.8802,55.8979,6100.0
2007-07-06 13:40:00,63.25,63.25,63.13,63.18,12600.0,55.8979,55.8979,55.7918,55.836,12600.0
2007-07-06 13:45:00,63.19,63.25,63.19,63.23,4700.0,55.8448,55.8979,55.8448,55.8802,4700.0
2007-07-06 13:50:00,63.25,63.32,63.25,63.3,7800.0,55.8979,55.9597,55.8979,55.942,7800.0
2007-07-06 13:55:00,63.3,63.3,63.25,63.3,11400.0,55.942,55.942,55.8979,55.942,11400.0
2007-07-06 14:00:00,63.29,63.3,63.24,63.25,9000.0,55.9332,55.942,55.889,55.8979,9000.0
2007-07-06 14:05:00,63.25,63.28,63.24,63.28,4800.0,55.8979,55.9244,55.889,55.9244,4800.0
2007-07-06 14:10:00,63.28,63.3,63.26,63.29,8400.0,55.9244,55.942,55.9067,55.9332,8400.0
2007-07-06 14:15:00,63.29,63.3,63.25,63.29,7500.0,55.9332,55.942,55.8979,55.9332,7500.0
2007-07-06 14:20:00,63.29,63.3,63.28,63.29,3100.0,55.9332,55.942,55.9244,55.9332,3100.0
2007-07-06 14:25:00,63.3,63.3,63.16,63.18,11000.0,55.942,55.942,55.8183,55.836,11000.0
2007-07-06 14:30:00,63.18,63.25,63.17,63.25,8400.0,55.836,55.8979,55.8271,55.8979,8400.0
2007-07-06 14:35:00,63.25,63.3,63.24,63.3,17300.0,55.8979,55.942,55.889,55.942,17300.0
2007-07-06 14:40:00,63.28,63.28,63.21,63.23,15500.0,55.9244,55.9244,55.8625,55.8802,15500.0
2007-07-06 14:45:00,63.23,63.24,63.14,63.14,5300.0,55.8802,55.889,55.8006,55.8006,5300.0
2007-07-06 14:50:00,63.14,63.23,63.14,63.22,9300.0,55.8006,55.8802,55.8006,55.8713,9300.0
2007-07-06 14:55:00,63.22,63.26,63.22,63.25,15600.0,55.8713,55.9067,55.8713,55.8979,15600.0
2007-07-06 15:00:00,63.25,63.36,63.25,63.33,29700.0,55.8979,55.9951,55.8979,55.9686,29700.0
2007-07-06 15:05:00,63.34,63.39,63.33,63.35,27300.0,55.9774,56.0216,55.9686,55.9862,27300.0
2007-07-06 15:10:00,63.34,63.34,63.19,63.2,14400.0,55.9774,55.9774,55.8448,55.8537,14400.0
2007-07-06 15:15:00,63.21,63.21,63.16,63.18,5800.0,55.8625,55.8625,55.8183,55.836,5800.0
2007-07-06 15:20:00,63.18,63.19,63.13,63.18,12400.0,55.836,55.8448,55.7918,55.836,12400.0
2007-07-06 15:25:00,63.18,63.19,63.13,63.19,9200.0,55.836,55.8448,55.7918,55.8448,9200.0
2007-07-06 15:30:00,63.19,63.23,63.12,63.13,11700.0,55.8448,55.8802,55.783,55.7918,11700.0
2007-07-06 15:35:00,63.13,63.15,63.05,63.06,17500.0,55.7918,55.8095,55.7211,55.7299,17500.0
2007-07-06 15:40:00,63.05,63.15,63.05,63.12,18200.0,55.7211,55.8095,55.7211,55.783,18200.0
2007-07-06 15:45:00,63.12,63.14,62.96,63.0,15100.0,55.783,55.8006,55.6416,55.6769,15100.0
2007-07-06 15:50:00,62.98,63.12,62.96,63.04,17800.0,55.6592,55.783,55.6416,55.7123,17800.0
2007-07-06 15:55:00,63.06,63.16,63.06,63.16,14900.0,55.7299,55.8183,55.7299,55.8183,14900.0
2007-07-09 09:30:00,63.09,63.26,63.06,63.26,9000.0,55.7564,55.9067,55.7299,55.9067,9000.0
2007-07-09 09:35:00,63.31,63.35,63.06,63.14,7300.0,55.9509,55.9862,55.7299,55.8006,7300.0
2007-07-09 09:40:00,63.14,63.14,62.84,62.85,4500.0,55.8006,55.8006,55.5355,55.5443,4500.0
2007-07-09 09:45:00,62.86,62.96,62.83,62.86,7600.0,55.5532,55.6416,55.5267,55.5532,7600.0
2007-07-09 09:50:00,62.83,62.88,62.69,62.88,5500.0,55.5267,55.5709,55.4029,55.5709,5500.0
2007-07-09 09:55:00,62.91,62.91,62.77,62.86,3700.0,55.5974,55.5974,55.4736,55.5532,3700.0
2007-07-09 10:00:00,62.86,62.89,62.7,62.7,3900.0,55.5532,55.5797,55.4118,55.4118,3900.0
2007-07-09 10:05:00,62.69,62.73,62.62,62.62,6100.0,55.4029,55.4383,55.3411,55.3411,6100.0
2007-07-09 10:10:00,62.65,62.68,62.63,62.68,5100.0,55.3676,55.3941,55.3499,55.3941,5100.0
2007-07-09 10:15:00,62.66,62.68,62.62,62.65,6000.0,55.3764,55.3941,55.3411,55.3676,6000.0
2007-07-09 10:20:00,62.64,62.74,62.62,62.65,9300.0,55.3588,55.4471,55.3411,55.3676,9300.0
2007-07-09 10:25:00,62.61,62.65,62.49,62.51,7500.0,55.3322,55.3676,55.2262,55.2439,7500.0
2007-07-09 10:30:00,62.49,62.49,62.41,62.46,4300.0,55.2262,55.2262,55.1555,55.1997,4300.0
2007-07-09 10:35:00,62.46,62.56,62.41,62.55,14200.0,55.1997,55.2881,55.1555,55.2792,14200.0
2007-07-09 10:40:00,62.52,62.52,62.4,62.43,13400.0,55.2527,55.2527,55.1467,55.1732,13400.0
2007-07-09 10:45:00,62.43,62.44,62.32,62.32,8700.0,55.1732,55.182,55.076,55.076,8700.0
2007-07-09 10:50:00,62.32,62.41,62.31,62.41,3300.0,55.076,55.1555,55.0671,55.1555,3300.0
2007-07-09 10:55:00,62.41,62.47,62.39,62.39,4700.0,55.1555,55.2085,55.1378,55.1378,4700.0
2007-07-09 11:00:00,62.41,62.54,62.41,62.54,5000.0,55.1555,55.2704,55.1555,55.2704,5000.0
2007-07-09 11:05:00,62.54,62.61,62.54,62.59,3500.0,55.2704,55.3322,55.2704,55.3146,3500.0
2007-07-09 11:10:00,62.58,62.63,62.57,62.59,4200.0,55.3057,55.3499,55.2969,55.3146,4200.0
2007-07-09 11:15:00,62.57,62.57,62.49,62.49,3900.0,55.2969,55.2969,55.2262,55.2262,3900.0
2007-07-09 11:20:00,62.47,62.47,62.38,62.45,10000.0,55.2085,55.2085,55.129,55.1908,10000.0
2007-07-09 11:25:00,62.44,62.48,62.42,62.48,1200.0,55.182,55.2174,55.1643,55.2174,1200.0
2007-07-09 11:30:00,62.45,62.48,62.45,62.48,4500.0,55.1908,55.2174,55.1908,55.2174,4500.0
2007-07-09 11:35:00,62.47,62.53,62.45,62.53,2900.0,55.2085,55.2615,55.1908,55.2615,2900.0
2007-07-09 11:40:00,62.51,62.59,62.5,62.55,5300.0,55.2439,55.3146,55.235,55.2792,5300.0
2007-07-09 11:45:00,62.57,62.61,62.54,62.61,2000.0,55.2969,55.3322,55.2704,55.3322,2000.0
2007-07-09 11:50:00,62.61,62.62,62.57,62.57,15200.0,55.3322,55.3411,55.2969,55.2969,15200.0
2007-07-09 11:55:00,62.59,62.59,62.54,62.57,2700.0,55.3146,55.3146,55.2704,55.2969,2700.0
2007-07-09 12:00:00,62.56,62.61,62.56,62.57,10000.0,55.2881,55.3322,55.2881,55.2969,10000.0
2007-07-09 12:05:00,62.59,62.59,62.51,62.51,5100.0,55.3146,55.3146,55.2439,55.2439,5100.0
2007-07-09 12:10:00,62.51,62.55,62.5,62.55,2800.0,55.2439,55.2792,55.235,55.2792,2800.0
2007-07-09 12:15:00,62.55,62.57,62.55,62.57,1400.0,55.2792,55.2969,55.2792,55.2969,1400.0
2007-07-09 12:20:00,62.57,62.57,62.55,62.57,1600.0,55.2969,55.2969,55.2792,55.2969,1600.0
2007-07-09 12:25:00,62.56,62.59,62.56,62.58,2800.0,55.2881,55.3146,55.2881,55.3057,2800.0
2007-07-09 12:30:00,62.59,62.62,62.58,62.59,14900.0,55.3146,55.3411,55.3057,55.3146,14900.0
2007-07-09 12:35:00,62.6,62.6,62.56,62.56,7700.0,55.3234,55.3234,55.2881,55.2881,7700.0
2007-07-09 12:40:00,62.59,62.59,62.56,62.59,3900.0,55.3146,55.3146,55.2881,55.3146,3900.0
2007-07-09 12:45:00,62.59,62.59,62.56,62.57,1800.0,55.3146,55.3146,55.2881,55.2969,1800.0
2007-07-09 12:50:00,62.59,62.62,62.58,62.61,13100.0,55.3146,55.3411,55.3057,55.3322,13100.0
2007-07-09 12:55:00,62.61,62.63,62.55,62.57,9600.0,55.3322,55.3499,55.2792,55.2969,9600.0
2007-07-09 13:00:00,62.57,62.59,62.56,62.58,3400.0,55.2969,55.3146,55.2881,55.3057,3400.0
2007-07-09 13:05:00,62.56,62.59,62.51,62.54,7100.0,55.2881,55.3146,55.2439,55.2704,7100.0
2007-07-09 13:10:00,62.54,62.57,62.52,62.57,2300.0,55.2704,55.2969,55.2527,55.2969,2300.0
2007-07-09 13:15:00,62.57,62.59,62.56,62.58,3000.0,55.2969,55.3146,55.2881,55.3057,3000.0
2007-07-09 13:20:00,62.59,62.59,62.56,62.59,1900.0,55.3146,55.3146,55.2881,55.3146,1900.0
2007-07-09 13:25:00,62.59,62.6,62.57,62.6,12100.0,55.3146,55.3234,55.2969,55.3234,12100.0
2007-07-09 13:30:00,62.59,62.59,62.56,62.56,4000.0,55.3146,55.3146,55.2881,55.2881,4000.0
2007-07-09 13:35:00,62.56,62.6,62.56,62.6,1900.0,55.2881,55.3234,55.2881,55.3234,1900.0
2007-07-09 13:40:00,62.6,62.62,62.59,62.62,4100.0,55.3234,55.3411,55.3146,55.3411,4100.0
2007-07-09 13:45:00,62.6,62.62,62.59,62.62,4500.0,55.3234,55.3411,55.3146,55.3411,4500.0
2007-07-09 13:50:00,62.6,62.66,62.6,62.65,5600.0,55.3234,55.3764,55.3234,55.3676,5600.0
2007-07-09 13:55:00,62.66,62.71,62.66,62.71,6400.0,55.3764,55.4206,55.3764,55.4206,6400.0
2007-07-09 14:00:00,62.71,62.73,62.7,62.71,3900.0,55.4206,55.4383,55.4118,55.4206,3900.0
2007-07-09 14:05:00,62.71,62.71,62.68,62.7,6800.0,55.4206,55.4206,55.3941,55.4118,6800.0
2007-07-09 14:10:00,62.7,62.72,62.69,62.69,10600.0,55.4118,55.4295,55.4029,55.4029,10600.0
2007-07-09 14:15:00,62.68,62.71,62.68,62.71,4000.0,55.3941,55.4206,55.3941,55.4206,4000.0
2007-07-09 14:20:00,62.7,62.7,62.67,62.67,10000.0,55.4118,55.4118,55.3853,55.3853,10000.0
2007-07-09 14:25:00,62.67,62.67,62.6,62.63,7900.0,55.3853,55.3853,55.3234,55.3499,7900.0
2007-07-09 14:30:00,62.65,62.65,62.59,62.6,8000.0,55.3676,55.3676,55.3146,55.3234,8000.0
2007-07-09 14:35:00,62.6,62.62,62.57,62.6,5400.0,55.3234,55.3411,55.2969,55.3234,5400.0
2007-07-09 14:40:00,62.6,62.61,62.56,62.57,4200.0,55.3234,55.3322,55.2881,55.2969,4200.0
2007-07-09 14:45:00,62.58,62.58,62.53,62.54,10400.0,55.3057,55.3057,55.2615,55.2704,10400.0
2007-07-09 14:50:00,62.55,62.57,62.54,62.57,3500.0,55.2792,55.2969,55.2704,55.2969,3500.0
2007-07-09 14:55:00,62.56,62.6,62.56,62.59,13100.0,55.2881,55.3234,55.2881,55.3146,13100.0
2007-07-09 15:00:00,62.58,62.6,62.58,62.6,12600.0,55.3057,55.3234,55.3057,55.3234,12600.0
2007-07-09 15:05:00,62.6,62.63,62.6,62.6,9100.0,55.3234,55.3499,55.3234,55.3234,9100.0
2007-07-09 15:10:00,62.59,62.65,62.59,62.61,5200.0,55.3146,55.3676,55.3146,55.3322,5200.0
2007-07-09 15:15:00,62.62,62.68,62.62,62.65,8300.0,55.3411,55.3941,55.3411,55.3676,8300.0
2007-07-09 15:20:00,62.67,62.68,62.52,62.55,12800.0,55.3853,55.3941,55.2527,55.2792,12800.0
2007-07-09 15:25:00,62.55,62.6,62.53,62.59,6300.0,55.2792,55.3234,55.2615,55.3146,6300.0
2007-07-09 15:30:00,62.59,62.59,62.51,62.53,12700.0,55.3146,55.3146,55.2439,55.2615,12700.0
2007-07-09 15:35:00,62.52,62.58,62.51,62.57,12300.0,55.2527,55.3057,55.2439,55.2969,12300.0
2007-07-09 15:40:00,62.57,62.57,62.51,62.53,12400.0,55.2969,55.2969,55.2439,55.2615,12400.0
2007-07-09 15:45:00,62.53,62.54,62.44,62.44,17700.0,55.2615,55.2704,55.182,55.182,17700.0
2007-07-09 15:50:00,62.45,62.48,62.38,62.39,27400.0,55.1908,55.2174,55.129,55.1378,27400.0
2007-07-09 15:55:00,62.39,62.47,62.34,62.45,34500.0,55.1378,55.2085,55.0936,55.1908,34500.0
2007-07-10 09:30:00,62.3,62.39,62.25,62.37,13000.0,55.0583,55.1378,55.0141,55.1201,13000.0
2007-07-10 09:35:00,62.39,62.46,62.38,62.4,4400.0,55.1378,55.1997,55.129,55.1467,4400.0
2007-07-10 09:40:00,62.36,62.36,62.13,62.25,17500.0,55.1113,55.1113,54.908,55.0141,17500.0
2007-07-10 09:45:00,62.27,62.3,62.18,62.24,9300.0,55.0318,55.0583,54.9522,55.0053,9300.0
2007-07-10 09:50:00,62.25,62.26,62.11,62.26,7500.0,55.0141,55.0229,54.8904,55.0229,7500.0
2007-07-10 09:55:00,62.25,62.27,62.14,62.17,6400.0,55.0141,55.0318,54.9169,54.9434,6400.0
2007-07-10 10:00:00,62.16,62.16,62.09,62.13,19200.0,54.9346,54.9346,54.8727,54.908,19200.0
2007-07-10 10:05:00,62.13,62.27,62.1,62.21,18600.0,54.908,55.0318,54.8815,54.9787,18600.0
2007-07-10 10:10:00,62.21,62.24,62.18,62.24,10200.0,54.9787,55.0053,54.9522,55.0053,10200.0
2007-07-10 10:15:00,62.24,62.26,62.1,62.1,13000.0,55.0053,55.0229,54.8815,54.8815,13000.0
2007-07-10 10:20:00,62.1,62.1,61.93,62.03,21100.0,54.8815,54.8815,54.7313,54.8197,21100.0
2007-07-10 10:25:00,62.03,62.03,61.84,61.84,11500.0,54.8197,54.8197,54.6517,54.6517,11500.0
2007-07-10 10:30:00,61.86,61.93,61.82,61.91,21700.0,54.6694,54.7313,54.6341,54.7136,21700.0
2007-07-10 10:35:00,61.89,61.91,61.68,61.69,25400.0,54.6959,54.7136,54.5103,54.5192,25400.0
2007-07-10 10:40:00,61.71,61.71,61.44,61.45,29800.0,54.5369,54.5369,54.2982,54.3071,29800.0
2007-07-10 10:45:00,61.45,61.48,61.35,61.39,24000.0,54.3071,54.3336,54.2187,54.2541,24000.0
2007-07-10 10:50:00,61.38,61.55,61.38,61.47,15600.0,54.2452,54.3955,54.2452,54.3248,15600.0
2007-07-10 10:55:00,61.46,61.63,61.45,61.63,11700.0,54.3159,54.4662,54.3071,54.4662,11700.0
2007-07-10 11:00:00,61.62,61.75,61.62,61.72,22900.0,54.4573,54.5722,54.4573,54.5457,22900.0
2007-07-10 11:05:00,61.74,61.88,61.71,61.88,16000.0,54.5634,54.6871,54.5369,54.6871,16000.0
2007-07-10 11:10:00,61.86,61.88,61.8,61.8,9100.0,54.6694,54.6871,54.6164,54.6164,9100.0
2007-07-10 11:15:00,61.79,61.9,61.69,61.71,44700.0,54.6076,54.7048,54.5192,54.5369,44700.0
2007-07-10 11:20:00,61.71,61.75,61.55,61.56,35900.0,54.5369,54.5722,54.3955,54.4043,35900.0
2007-07-10 11:25:00,61.56,61.61,61.48,61.53,28400.0,54.4043,54.4485,54.3336,54.3778,28400.0
2007-07-10 11:30:00,61.51,61.64,61.48,61.54,28500.0,54.3601,54.475,54.3336,54.3866,28500.0
2007-07-10 11:35:00,61.54,61.7,61.54,61.7,7700.0,54.3866,54.528,54.3866,54.528,7700.0
2007-07-10 11:40:00,61.68,61.78,61.68,61.77,6400.0,54.5103,54.5987,54.5103,54.5899,6400.0
2007-07-10 11:45:00,61.77,61.79,61.63,61.64,7300.0,54.5899,54.6076,54.4662,54.475,7300.0
2007-07-10 11:50:00,61.62,61.64,61.57,61.59,11100.0,54.4573,54.475,54.4131,54.4308,11100.0
2007-07-10 11:55:00,61.59,61.6,61.53,61.59,13700.0,54.4308,54.4396,54.3778,54.4308,13700.0
2007-07-10 12:00:00,61.59,61.65,61.57,61.64,6800.0,54.4308,54.4838,54.4131,54.475,6800.0
2007-07-10 12:05:00,61.65,61.66,61.63,61.64,4000.0,54.4838,54.4927,54.4662,54.475,4000.0
2007-07-10 12:10:00,61.64,61.7,61.52,61.53,16500.0,54.475,54.528,54.3689,54.3778,16500.0
2007-07-10 12:15:00,61.53,61.53,61.4,61.4,18700.0,54.3778,54.3778,54.2629,54.2629,18700.0
2007-07-10 12:20:00,61.4,61.44,61.4,61.41,8500.0,54.2629,54.2982,54.2629,54.2717,8500.0
2007-07-10 12:25:00,61.41,61.43,61.37,61.38,10000.0,54.2717,54.2894,54.2364,54.2452,10000.0
2007-07-10 12:30:00,61.38,61.45,61.38,61.42,20400.0,54.2452,54.3071,54.2452,54.2806,20400.0
2007-07-10 12:35:00,61.42,61.47,61.4,61.44,12700.0,54.2806,54.3248,54.2629,54.2982,12700.0
2007-07-10 12:40:00,61.41,61.41,61.31,61.31,14800.0,54.2717,54.2717,54.1834,54.1834,14800.0
2007-07-10 12:45:00,61.3,61.3,61.15,61.18,15200.0,54.1745,54.1745,54.042,54.0685,15200.0
2007-07-10 12:50:00,61.18,61.32,61.15,61.32,19500.0,54.0685,54.1922,54.042,54.1922,19500.0
2007-07-10 12:55:00,61.32,61.39,61.29,61.32,17300.0,54.1922,54.2541,54.1657,54.1922,17300.0
2007-07-10 13:00:00,61.33,61.44,61.25,61.25,23000.0,54.201,54.2982,54.1303,54.1303,23000.0
2007-07-10 13:05:00,61.25,61.29,61.16,61.28,20200.0,54.1303,54.1657,54.0508,54.1568,20200.0
2007-07-10 13:10:00,61.28,61.46,61.28,61.43,8700.0,54.1568,54.3159,54.1568,54.2894,8700.0
2007-07-10 13:15:00,61.45,61.47,61.21,61.23,13600.0,54.3071,54.3248,54.095,54.1127,13600.0
2007-07-10 13:20:00,61.24,61.27,61.13,61.22,17600.0,54.1215,54.148,54.0243,54.1038,17600.0
2007-07-10 13:25:00,61.22,61.39,61.17,61.37,16300.0,54.1038,54.2541,54.0596,54.2364,16300.0
2007-07-10 13:30:00,61.37,61.48,61.35,61.38,17700.0,54.2364,54.3336,54.2187,54.2452,17700.0
2007-07-10 13:35:00,61.38,61.44,61.35,61.37,23500.0,54.2452,54.2982,54.2187,54.2364,23500.0
2007-07-10 13:40:00,61.37,61.37,61.29,61.35,9300.0,54.2364,54.2364,54.1657,54.2187,9300.0
2007-07-10 13:45:00,61.38,61.39,61.24,61.27,51100.0,54.2452,54.2541,54.1215,54.148,51100.0
2007-07-10 13:50:00,61.25,61.28,61.16,61.27,31400.0,54.1303,54.1568,54.0508,54.148,31400.0
2007-07-10 13:55:00,61.25,61.3,61.19,61.25,15900.0,54.1303,54.1745,54.0773,54.1303,15900.0
2007-07-10 14:00:00,61.25,61.28,61.1,61.24,24300.0,54.1303,54.1568,53.9978,54.1215,24300.0
2007-07-10 14:05:00,61.25,61.31,61.23,61.26,26900.0,54.1303,54.1834,54.1127,54.1392,26900.0
2007-07-10 14:10:00,61.25,61.31,61.25,61.3,26400.0,54.1303,54.1834,54.1303,54.1745,26400.0
2007-07-10 14:15:00,61.29,61.5,61.29,61.48,28500.0,54.1657,54.3513,54.1657,54.3336,28500.0
2007-07-10 14:20:00,61.48,61.57,61.44,61.52,42300.0,54.3336,54.4131,54.2982,54.3689,42300.0
2007-07-10 14:25:00,61.52,61.65,61.46,61.64,31100.0,54.3689,54.4838,54.3159,54.475,31100.0
2007-07-10 14:30:00,61.63,61.72,61.56,61.63,29800.0,54.4662,54.5457,54.4043,54.4662,29800.0
2007-07-10 14:35:00,61.67,61.69,61.56,61.56,12100.0,54.5015,54.5192,54.4043,54.4043,12100.0
2007-07-10 14:40:00,61.55,61.7,61.49,61.6,20200.0,54.3955,54.528,54.3424,54.4396,20200.0
2007-07-10 14:45:00,61.63,61.63,61.57,61.57,8900.0,54.4662,54.4662,54.4131,54.4131,8900.0
2007-07-10 14:50:00,61.59,61.69,61.56,61.67,15000.0,54.4308,54.5192,54.4043,54.5015,15000.0
2007-07-10 14:55:00,61.67,61.76,61.66,61.74,55800.0,54.5015,54.581,54.4927,54.5634,55800.0
2007-07-10 15:00:00,61.74,61.77,61.7,61.72,18600.0,54.5634,54.5899,54.528,54.5457,18600.0
2007-07-10 15:05:00,61.71,61.8,61.68,61.75,68100.0,54.5369,54.6164,54.5103,54.5722,68100.0
2007-07-10 15:10:00,61.78,61.78,61.74,61.77,38700.0,54.5987,54.5987,54.5634,54.5899,38700.0
2007-07-10 15:15:00,61.76,61.82,61.75,61.8,25800.0,54.581,54.6341,54.5722,54.6164,25800.0
2007-07-10 15:20:00,61.8,61.91,61.79,61.88,39400.0,54.6164,54.7136,54.6076,54.6871,39400.0
2007-07-10 15:25:00,61.87,61.92,61.77,61.8,46400.0,54.6783,54.7224,54.5899,54.6164,46400.0
2007-07-10 15:30:00,61.8,61.8,61.73,61.77,44200.0,54.6164,54.6164,54.5545,54.5899,44200.0
2007-07-10 15:35:00,61.77,61.79,61.75,61.75,25500.0,54.5899,54.6076,54.5722,54.5722,25500.0
2007-07-10 15:40:00,61.76,61.76,61.66,61.68,42200.0,54.581,54.581,54.4927,54.5103,42200.0
2007-07-10 15:45:00,61.68,61.77,61.66,61.74,28500.0,54.5103,54.5899,54.4927,54.5634,28500.0
2007-07-10 15:50:00,61.76,61.76,61.55,61.6,79100.0,54.581,54.581,54.3955,54.4396,79100.0
2007-07-10 15:55:00,61.63,61.69,61.58,61.64,43000.0,54.4662,54.5192,54.422,54.475,43000.0
2007-07-11 09:30:00,61.6,62.09,61.6,62.04,25300.0,54.4396,54.8727,54.4396,54.8285,25300.0
2007-07-11 09:35:00,62.04,62.07,61.93,62.03,21200.0,54.8285,54.855,54.7313,54.8197,21200.0
2007-07-11 09:40:00,62.04,62.06,61.93,61.99,50200.0,54.8285,54.8462,54.7313,54.7843,50200.0
2007-07-11 09:45:00,61.94,62.0,61.89,61.99,7900.0,54.7401,54.7931,54.6959,54.7843,7900.0
2007-07-11 09:50:00,61.95,61.95,61.73,61.73,17800.0,54.749,54.749,54.5545,54.5545,17800.0
2007-07-11 09:55:00,61.75,61.95,61.71,61.87,13000.0,54.5722,54.749,54.5369,54.6783,13000.0
2007-07-11 10:00:00,61.86,61.93,61.81,61.87,20600.0,54.6694,54.7313,54.6252,54.6783,20600.0
2007-07-11 10:05:00,61.87,61.88,61.81,61.88,9100.0,54.6783,54.6871,54.6252,54.6871,9100.0
2007-07-11 10:10:00,61.86,61.9,61.7,61.74,18200.0,54.6694,54.7048,54.528,54.5634,18200.0
2007-07-11 10:15:00,61.75,61.99,61.75,61.92,40600.0,54.5722,54.7843,54.5722,54.7224,40600.0
2007-07-11 10:20:00,61.91,61.97,61.9,61.97,21000.0,54.7136,54.7666,54.7048,54.7666,21000.0
2007-07-11 10:25:00,61.97,61.98,61.85,61.88,29500.0,54.7666,54.7755,54.6606,54.6871,29500.0
2007-07-11 10:30:00,61.89,61.9,61.76,61.77,19500.0,54.6959,54.7048,54.581,54.5899,19500.0
2007-07-11 10:35:00,61.8,61.8,61.65,61.65,14400.0,54.6164,54.6164,54.4838,54.4838,14400.0
2007-07-11 10:40:00,61.64,61.81,61.63,61.7,58700.0,54.475,54.6252,54.4662,54.528,58700.0
2007-07-11 10:45:00,61.72,61.73,61.61,61.65,17900.0,54.5457,54.5545,54.4485,54.4838,17900.0
2007-07-11 10:50:00,61.65,61.75,61.65,61.74,4300.0,54.4838,54.5722,54.4838,54.5634,4300.0
2007-07-11 10:55:00,61.74,61.78,61.71,61.75,37100.0,54.5634,54.5987,54.5369,54.5722,37100.0
2007-07-11 11:00:00,61.8,61.91,61.8,61.89,13400.0,54.6164,54.7136,54.6164,54.6959,13400.0
2007-07-11 11:05:00,61.88,61.92,61.87,61.9,25900.0,54.6871,54.7224,54.6783,54.7048,25900.0
2007-07-11 11:10:00,61.9,61.92,61.81,61.89,42600.0,54.7048,54.7224,54.6252,54.6959,42600.0
2007-07-11 11:15:00,61.9,61.9,61.8,61.82,13900.0,54.7048,54.7048,54.6164,54.6341,13900.0
2007-07-11 11:20:00,61.81,61.85,61.77,61.82,3200.0,54.6252,54.6606,54.5899,54.6341,3200.0
2007-07-11 11:25:00,61.84,61.84,61.72,61.72,8800.0,54.6517,54.6517,54.5457,54.5457,8800.0
2007-07-11 11:30:00,61.74,61.81,61.68,61.73,5700.0,54.5634,54.6252,54.5103,54.5545,5700.0
2007-07-11 11:35:00,61.77,61.84,61.76,61.78,6700.0,54.5899,54.6517,54.581,54.5987,6700.0
2007-07-11 11:40:00,61.79,61.79,61.71,61.73,3800.0,54.6076,54.6076,54.5369,54.5545,3800.0
2007-07-11 11:45:00,61.73,61.73,61.62,61.65,14900.0,54.5545,54.5545,54.4573,54.4838,14900.0
2007-07-11 11:50:00,61.66,61.68,61.65,61.65,7600.0,54.4927,54.5103,54.4838,54.4838,7600.0
2007-07-11 11:55:00,61.65,61.68,61.58,61.64,55300.0,54.4838,54.5103,54.422,54.475,55300.0
2007-07-11 12:00:00,61.65,61.73,61.63,61.69,9300.0,54.4838,54.5545,54.4662,54.5192,9300.0
2007-07-11 12:05:00,61.69,61.69,61.59,61.6,9700.0,54.5192,54.5192,54.4308,54.4396,9700.0
2007-07-11 12:10:00,61.6,61.65,61.6,61.62,7700.0,54.4396,54.4838,54.4396,54.4573,7700.0
2007-07-11 12:15:00,61.61,61.7,61.6,61.64,20500.0,54.4485,54.528,54.4396,54.475,20500.0
2007-07-11 12:20:00,61.62,61.65,61.61,61.65,12600.0,54.4573,54.4838,54.4485,54.4838,12600.0
2007-07-11 12:25:00,61.65,61.68,61.64,61.66,7700.0,54.4838,54.5103,54.475,54.4927,7700.0
2007-07-11 12:30:00,61.67,61.67,61.61,61.64,11100.0,54.5015,54.5015,54.4485,54.475,11100.0
2007-07-11 12:35:00,61.62,61.67,61.62,61.65,7100.0,54.4573,54.5015,54.4573,54.4838,7100.0
2007-07-11 12:40:00,61.65,61.67,61.64,61.65,5100.0,54.4838,54.5015,54.475,54.4838,5100.0
2007-07-11 12:45:00,61.63,61.67,61.62,61.65,10500.0,54.4662,54.5015,54.4573,54.4838,10500.0
2007-07-11 12:50:00,61.64,61.66,61.63,61.63,2400.0,54.475,54.4927,54.4662,54.4662,2400.0
2007-07-11 12:55:00,61.63,61.68,61.63,61.67,10300.0,54.4662,54.5103,54.4662,54.5015,10300.0
2007-07-11 13:00:00,61.68,61.73,61.68,61.72,2200.0,54.5103,54.5545,54.5103,54.5457,2200.0
2007-07-11 13:05:00,61.72,61.73,61.67,61.68,7400.0,54.5457,54.5545,54.5015,54.5103,7400.0
2007-07-11 13:10:00,61.68,61.68,61.65,61.68,6000.0,54.5103,54.5103,54.4838,54.5103,6000.0
2007-07-11 13:15:00,61.68,61.7,61.67,61.68,3300.0,54.5103,54.528,54.5015,54.5103,3300.0
2007-07-11 13:20:00,61.68,61.69,61.66,61.67,7000.0,54.5103,54.5192,54.4927,54.5015,7000.0
2007-07-11 13:25:00,61.67,61.71,61.66,61.7,7800.0,54.5015,54.5369,54.4927,54.528,7800.0
2007-07-11 13:30:00,61.71,61.73,61.68,61.68,10100.0,54.5369,54.5545,54.5103,54.5103,10100.0
2007-07-11 13:35:00,61.7,61.74,61.66,61.73,12000.0,54.528,54.5634,54.4927,54.5545,12000.0
2007-07-11 13:40:00,61.73,61.74,61.71,61.73,4100.0,54.5545,54.5634,54.5369,54.5545,4100.0
2007-07-11 13:45:00,61.72,61.77,61.71,61.71,11100.0,54.5457,54.5899,54.5369,54.5369,11100.0
2007-07-11 13:50:00,61.7,61.77,61.7,61.77,9900.0,54.528,54.5899,54.528,54.5899,9900.0
2007-07-11 13:55:00,61.75,61.79,61.72,61.72,8800.0,54.5722,54.6076,54.5457,54.5457,8800.0
2007-07-11 14:00:00,61.71,61.78,61.7,61.78,14300.0,54.5369,54.5987,54.528,54.5987,14300.0
2007-07-11 14:05:00,61.77,61.78,61.67,61.71,12400.0,54.5899,54.5987,54.5015,54.5369,12400.0
2007-07-11 14:10:00,61.7,61.81,61.7,61.79,8000.0,54.528,54.6252,54.528,54.6076,8000.0
2007-07-11 14:15:00,61.78,61.81,61.69,61.81,17000.0,54.5987,54.6252,54.5192,54.6252,17000.0
2007-07-11 14:20:00,61.8,61.87,61.8,61.87,9000.0,54.6164,54.6783,54.6164,54.6783,9000.0
2007-07-11 14:25:00,61.87,61.9,61.83,61.85,30400.0,54.6783,54.7048,54.6429,54.6606,30400.0
2007-07-11 14:30:00,61.85,61.88,61.78,61.86,24700.0,54.6606,54.6871,54.5987,54.6694,24700.0
2007-07-11 14:35:00,61.87,61.89,61.83,61.86,10400.0,54.6783,54.6959,54.6429,54.6694,10400.0
2007-07-11 14:40:00,61.86,61.86,61.77,61.82,14800.0,54.6694,54.6694,54.5899,54.6341,14800.0
2007-07-11 14:45:00,61.84,61.9,61.82,61.85,12000.0,54.6517,54.7048,54.6341,54.6606,12000.0
2007-07-11 14:50:00,61.85,61.9,61.74,61.76,12100.0,54.6606,54.7048,54.5634,54.581,12100.0
2007-07-11 14:55:00,61.74,61.86,61.74,61.84,14200.0,54.5634,54.6694,54.5634,54.6517,14200.0
2007-07-11 15:00:00,61.84,61.84,61.75,61.77,14700.0,54.6517,54.6517,54.5722,54.5899,14700.0
2007-07-11 15:05:00,61.79,61.84,61.77,61.81,21000.0,54.6076,54.6517,54.5899,54.6252,21000.0
2007-07-11 15:10:00,61.81,61.81,61.75,61.76,24300.0,54.6252,54.6252,54.5722,54.581,24300.0
2007-07-11 15:15:00,61.74,61.76,61.71,61.74,24100.0,54.5634,54.581,54.5369,54.5634,24100.0
2007-07-11 15:20:00,61.74,61.74,61.66,61.67,27700.0,54.5634,54.5634,54.4927,54.5015,27700.0
2007-07-11 15:25:00,61.68,61.73,61.67,61.73,22300.0,54.5103,54.5545,54.5015,54.5545,22300.0
2007-07-11 15:30:00,61.76,61.77,61.71,61.72,19700.0,54.581,54.5899,54.5369,54.5457,19700.0
2007-07-11 15:35:00,61.71,61.76,61.7,61.75,8900.0,54.5369,54.581,54.528,54.5722,8900.0
2007-07-11 15:40:00,61.75,61.79,61.72,61.72,16100.0,54.5722,54.6076,54.5457,54.5457,16100.0
2007-07-11 15:45:00,61.72,61.77,61.72,61.76,18100.0,54.5457,54.5899,54.5457,54.581,18100.0
2007-07-11 15:50:00,61.75,61.8,61.71,61.74,23700.0,54.5722,54.6164,54.5369,54.5634,23700.0
2007-07-11 15:55:00,61.74,61.88,61.74,61.86,32500.0,54.5634,54.6871,54.5634,54.6694,32500.0
2007-07-12 09:30:00,62.0,62.12,61.86,62.1,9300.0,54.7931,54.8992,54.6694,54.8815,9300.0
2007-07-12 09:35:00,62.08,62.1,61.97,61.97,4500.0,54.8639,54.8815,54.7666,54.7666,4500.0
2007-07-12 09:40:00,61.98,62.0,61.89,61.94,5500.0,54.7755,54.7931,54.6959,54.7401,5500.0
2007-07-12 09:45:00,61.93,61.93,61.75,61.88,37500.0,54.7313,54.7313,54.5722,54.6871,37500.0
2007-07-12 09:50:00,61.91,61.93,61.85,61.9,8000.0,54.7136,54.7313,54.6606,54.7048,8000.0
2007-07-12 09:55:00,61.89,61.93,61.85,61.92,2700.0,54.6959,54.7313,54.6606,54.7224,2700.0
2007-07-12 10:00:00,61.88,61.9,61.81,61.81,6300.0,54.6871,54.7048,54.6252,54.6252,6300.0
2007-07-12 10:05:00,61.81,61.9,61.8,61.82,8000.0,54.6252,54.7048,54.6164,54.6341,8000.0
2007-07-12 10:10:00,61.83,61.9,61.78,61.87,8700.0,54.6429,54.7048,54.5987,54.6783,8700.0
2007-07-12 10:15:00,61.86,61.87,61.75,61.79,40400.0,54.6694,54.6783,54.5722,54.6076,40400.0
2007-07-12 10:20:00,61.79,61.8,61.64,61.73,10900.0,54.6076,54.6164,54.475,54.5545,10900.0
2007-07-12 10:25:00,61.75,61.8,61.74,61.78,7600.0,54.5722,54.6164,54.5634,54.5987,7600.0
2007-07-12 10:30:00,61.8,61.81,61.77,61.8,7100.0,54.6164,54.6252,54.5899,54.6164,7100.0
2007-07-12 10:35:00,61.76,61.76,61.58,61.68,10300.0,54.581,54.581,54.422,54.5103,10300.0
2007-07-12 10:40:00,61.72,61.85,61.72,61.8,6200.0,54.5457,54.6606,54.5457,54.6164,6200.0
2007-07-12 10:45:00,61.77,61.77,61.62,61.65,9300.0,54.5899,54.5899,54.4573,54.4838,9300.0
2007-07-12 10:50:00,61.63,61.77,61.63,61.7,10600.0,54.4662,54.5899,54.4662,54.528,10600.0
2007-07-12 10:55:00,61.7,61.74,61.65,61.74,10100.0,54.528,54.5634,54.4838,54.5634,10100.0
2007-07-12 11:00:00,61.74,61.76,61.69,61.72,7100.0,54.5634,54.581,54.5192,54.5457,7100.0
2007-07-12 11:05:00,61.72,61.73,61.68,61.7,2600.0,54.5457,54.5545,54.5103,54.528,2600.0
2007-07-12 11:10:00,61.71,61.76,61.62,61.62,9000.0,54.5369,54.581,54.4573,54.4573,9000.0
2007-07-12 11:15:00,61.65,61.66,61.62,61.66,3200.0,54.4838,54.4927,54.4573,54.4927,3200.0
2007-07-12 11:20:00,61.66,61.67,61.65,61.66,2000.0,54.4927,54.5015,54.4838,54.4927,2000.0
2007-07-12 11:25:00,61.65,61.66,61.61,61.65,8000.0,54.4838,54.4927,54.4485,54.4838,8000.0
2007-07-12 11:30:00,61.66,61.88,61.65,61.79,8500.0,54.4927,54.6871,54.4838,54.6076,8500.0
2007-07-12 11:35:00,61.78,61.79,61.74,61.74,4400.0,54.5987,54.6076,54.5634,54.5634,4400.0
2007-07-12 11:40:00,61.76,61.77,61.72,61.73,6400.0,54.581,54.5899,54.5457,54.5545,6400.0
2007-07-12 11:45:00,61.73,61.73,61.65,61.69,6700.0,54.5545,54.5545,54.4838,54.5192,6700.0
2007-07-12 11:50:00,61.68,61.74,61.65,61.66,13400.0,54.5103,54.5634,54.4838,54.4927,13400.0
2007-07-12 11:55:00,61.65,61.68,61.65,61.68,2000.0,54.4838,54.5103,54.4838,54.5103,2000.0
2007-07-12 12:00:00,61.67,61.74,61.67,61.72,13500.0,54.5015,54.5634,54.5015,54.5457,13500.0
2007-07-12 12:05:00,61.7,61.71,61.67,61.71,11800.0,54.528,54.5369,54.5015,54.5369,11800.0
2007-07-12 12:10:00,61.71,61.76,61.69,61.76,12600.0,54.5369,54.581,54.5192,54.581,12600.0
2007-07-12 12:15:00,61.76,61.78,61.74,61.76,14400.0,54.581,54.5987,54.5634,54.581,14400.0
2007-07-12 12:20:00,61.76,61.77,61.74,61.75,4600.0,54.581,54.5899,54.5634,54.5722,4600.0
2007-07-12 12:25:00,61.76,61.78,61.73,61.78,5100.0,54.581,54.5987,54.5545,54.5987,5100.0
2007-07-12 12:30:00,61.78,61.81,61.75,61.75,3600.0,54.5987,54.6252,54.5722,54.5722,3600.0
2007-07-12 12:35:00,61.77,61.79,61.76,61.77,4000.0,54.5899,54.6076,54.581,54.5899,4000.0
2007-07-12 12:40:00,61.79,61.95,61.79,61.93,10700.0,54.6076,54.749,54.6076,54.7313,10700.0
2007-07-12 12:45:00,61.94,61.95,61.92,61.94,5000.0,54.7401,54.749,54.7224,54.7401,5000.0
2007-07-12 12:50:00,61.94,61.94,61.83,61.85,6800.0,54.7401,54.7401,54.6429,54.6606,6800.0
2007-07-12 12:55:00,61.85,61.85,61.82,61.82,3500.0,54.6606,54.6606,54.6341,54.6341,3500.0
2007-07-12 13:00:00,61.81,61.86,61.81,61.83,5100.0,54.6252,54.6694,54.6252,54.6429,5100.0
2007-07-12 13:05:00,61.82,61.83,61.77,61.79,16700.0,54.6341,54.6429,54.5899,54.6076,16700.0
2007-07-12 13:10:00,61.78,61.81,61.77,61.81,4800.0,54.5987,54.6252,54.5899,54.6252,4800.0
2007-07-12 13:15:00,61.81,61.92,61.78,61.83,16400.0,54.6252,54.7224,54.5987,54.6429,16400.0
2007-07-12 13:20:00,61.84,61.89,61.82,61.89,4500.0,54.6517,54.6959,54.6341,54.6959,4500.0
2007-07-12 13:25:00,61.87,61.92,61.87,61.92,1700.0,54.6783,54.7224,54.6783,54.7224,1700.0
2007-07-12 13:30:00,61.92,61.92,61.88,61.91,4000.0,54.7224,54.7224,54.6871,54.7136,4000.0
2007-07-12 13:35:00,61.88,61.91,61.86,61.87,2600.0,54.6871,54.7136,54.6694,54.6783,2600.0
2007-07-12 13:40:00,61.85,61.94,61.85,61.9,5100.0,54.6606,54.7401,54.6606,54.7048,5100.0
2007-07-12 13:45:00,61.94,61.95,61.91,61.93,4400.0,54.7401,54.749,54.7136,54.7313,4400.0
2007-07-12 13:50:00,61.91,61.92,61.88,61.89,4200.0,54.7136,54.7224,54.6871,54.6959,4200.0
2007-07-12 13:55:00,61.89,61.89,61.8,61.81,13100.0,54.6959,54.6959,54.6164,54.6252,13100.0
2007-07-12 14:00:00,61.8,61.8,61.7,61.72,16900.0,54.6164,54.6164,54.528,54.5457,16900.0
2007-07-12 14:05:00,61.72,61.81,61.68,61.78,13800.0,54.5457,54.6252,54.5103,54.5987,13800.0
2007-07-12 14:10:00,61.78,61.78,61.66,61.69,9200.0,54.5987,54.5987,54.4927,54.5192,9200.0
2007-07-12 14:15:00,61.7,61.75,61.64,61.71,17400.0,54.528,54.5722,54.475,54.5369,17400.0
2007-07-12 14:20:00,61.7,61.76,61.61,61.71,22100.0,54.528,54.581,54.4485,54.5369,22100.0
2007-07-12 14:25:00,61.72,61.75,61.71,61.72,9400.0,54.5457,54.5722,54.5369,54.5457,9400.0
2007-07-12 14:30:00,61.73,61.73,61.71,61.71,6200.0,54.5545,54.5545,54.5369,54.5369,6200.0
2007-07-12 14:35:00,61.73,61.73,61.69,61.73,9300.0,54.5545,54.5545,54.5192,54.5545,9300.0
2007-07-12 14:40:00,61.71,61.74,61.7,61.7,8600.0,54.5369,54.5634,54.528,54.528,8600.0
2007-07-12 14:45:00,61.71,61.73,61.65,61.69,14100.0,54.5369,54.5545,54.4838,54.5192,14100.0
2007-07-12 14:50:00,61.7,61.7,61.65,61.68,5000.0,54.528,54.528,54.4838,54.5103,5000.0
2007-07-12 14:55:00,61.68,61.7,61.67,61.68,8900.0,54.5103,54.528,54.5015,54.5103,8900.0
2007-07-12 15:00:00,61.7,61.79,61.67,61.78,17100.0,54.528,54.6076,54.5015,54.5987,17100.0
2007-07-12 15:05:00,61.79,61.83,61.77,61.79,10700.0,54.6076,54.6429,54.5899,54.6076,10700.0
2007-07-12 15:10:00,61.79,61.89,61.76,61.83,12000.0,54.6076,54.6959,54.581,54.6429,12000.0
2007-07-12 15:15:00,61.83,61.88,61.8,61.83,20400.0,54.6429,54.6871,54.6164,54.6429,20400.0
2007-07-12 15:20:00,61.84,61.87,61.79,61.84,19300.0,54.6517,54.6783,54.6076,54.6517,19300.0
2007-07-12 15:25:00,61.82,61.85,61.8,61.83,38400.0,54.6341,54.6606,54.6164,54.6429,38400.0
2007-07-12 15:30:00,61.84,61.89,61.83,61.84,31500.0,54.6517,54.6959,54.6429,54.6517,31500.0
2007-07-12 15:35:00,61.84,61.89,61.84,61.85,30200.0,54.6517,54.6959,54.6517,54.6606,30200.0
2007-07-12 15:40:00,61.86,61.88,61.8,61.8,38100.0,54.6694,54.6871,54.6164,54.6164,38100.0
2007-07-12 15:45:00,61.82,61.82,61.77,61.78,34200.0,54.6341,54.6341,54.5899,54.5987,34200.0
2007-07-12 15:50:00,61.78,61.81,61.69,61.77,84500.0,54.5987,54.6252,54.5192,54.5899,84500.0
2007-07-12 15:55:00,61.77,61.83,61.63,61.76,90800.0,54.5899,54.6429,54.4662,54.581,90800.0
2007-07-13 09:30:00,61.56,61.67,61.42,61.6,10300.0,54.4043,54.5015,54.2806,54.4396,10300.0
2007-07-13 09:35:00,61.6,61.69,61.4,61.4,5600.0,54.4396,54.5192,54.2629,54.2629,5600.0
2007-07-13 09:40:00,61.4,61.65,61.33,61.45,17400.0,54.2629,54.4838,54.201,54.3071,17400.0
2007-07-13 09:45:00,61.49,61.52,61.28,61.28,14200.0,54.3424,54.3689,54.1568,54.1568,14200.0
2007-07-13 09:50:00,61.29,61.33,61.08,61.1,9400.0,54.1657,54.201,53.9801,53.9978,9400.0
2007-07-13 09:55:00,61.09,61.28,61.0,61.28,11300.0,53.9889,54.1568,53.9094,54.1568,11300.0
2007-07-13 10:00:00,61.3,61.41,61.28,61.29,10800.0,54.1745,54.2717,54.1568,54.1657,10800.0
2007-07-13 10:05:00,61.29,61.31,61.26,61.27,3500.0,54.1657,54.1834,54.1392,54.148,3500.0
2007-07-13 10:10:00,61.28,61.37,61.27,61.33,6500.0,54.1568,54.2364,54.148,54.201,6500.0
2007-07-13 10:15:00,61.32,61.33,61.13,61.18,18500.0,54.1922,54.201,54.0243,54.0685,18500.0
2007-07-13 10:20:00,61.18,61.2,61.13,61.19,7200.0,54.0685,54.0861,54.0243,54.0773,7200.0
2007-07-13 10:25:00,61.18,61.21,61.15,61.18,9400.0,54.0685,54.095,54.042,54.0685,9400.0
2007-07-13 10:30:00,61.16,61.23,61.16,61.23,5800.0,54.0508,54.1127,54.0508,54.1127,5800.0
2007-07-13 10:35:00,61.21,61.28,61.19,61.26,8600.0,54.095,54.1568,54.0773,54.1392,8600.0
2007-07-13 10:40:00,61.27,61.33,61.26,61.3,9300.0,54.148,54.201,54.1392,54.1745,9300.0
2007-07-13 10:45:00,61.29,61.29,61.15,61.19,10500.0,54.1657,54.1657,54.042,54.0773,10500.0
2007-07-13 10:50:00,61.2,61.31,61.19,61.27,5800.0,54.0861,54.1834,54.0773,54.148,5800.0
2007-07-13 10:55:00,61.24,61.25,61.21,61.24,4800.0,54.1215,54.1303,54.095,54.1215,4800.0
2007-07-13 11:00:00,61.23,61.23,61.14,61.16,9100.0,54.1127,54.1127,54.0331,54.0508,9100.0
2007-07-13 11:05:00,61.15,61.16,61.12,61.13,4200.0,54.042,54.0508,54.0154,54.0243,4200.0
2007-07-13 11:10:00,61.13,61.2,61.11,61.18,23300.0,54.0243,54.0861,54.0066,54.0685,23300.0
2007-07-13 11:15:00,61.17,61.17,61.13,61.15,22700.0,54.0596,54.0596,54.0243,54.042,22700.0
2007-07-13 11:20:00,61.14,61.16,61.11,61.16,10300.0,54.0331,54.0508,54.0066,54.0508,10300.0
2007-07-13 11:25:00,61.16,61.2,61.13,61.14,8300.0,54.0508,54.0861,54.0243,54.0331,8300.0
2007-07-13 11:30:00,61.13,61.15,61.12,61.13,15600.0,54.0243,54.042,54.0154,54.0243,15600.0
2007-07-13 11:35:00,61.13,61.17,61.13,61.15,6400.0,54.0243,54.0596,54.0243,54.042,6400.0
2007-07-13 11:40:00,61.16,61.18,61.14,61.16,6900.0,54.0508,54.0685,54.0331,54.0508,6900.0
2007-07-13 11:45:00,61.15,61.18,61.15,61.16,2600.0,54.042,54.0685,54.042,54.0508,2600.0
2007-07-13 11:50:00,61.15,61.17,61.13,61.13,5200.0,54.042,54.0596,54.0243,54.0243,5200.0
2007-07-13 11:55:00,61.13,61.17,61.13,61.15,12200.0,54.0243,54.0596,54.0243,54.042,12200.0
2007-07-13 12:00:00,61.15,61.16,61.12,61.16,9100.0,54.042,54.0508,54.0154,54.0508,9100.0
2007-07-13 12:05:00,61.16,61.18,61.15,61.15,9200.0,54.0508,54.0685,54.042,54.042,9200.0
2007-07-13 12:10:00,61.16,61.2,61.15,61.2,11400.0,54.0508,54.0861,54.042,54.0861,11400.0
2007-07-13 12:15:00,61.21,61.24,61.21,61.23,5000.0,54.095,54.1215,54.095,54.1127,5000.0
2007-07-13 12:20:00,61.22,61.24,61.21,61.22,9600.0,54.1038,54.1215,54.095,54.1038,9600.0
2007-07-13 12:25:00,61.22,61.25,61.22,61.24,4100.0,54.1038,54.1303,54.1038,54.1215,4100.0
2007-07-13 12:30:00,61.24,61.25,61.23,61.24,4000.0,54.1215,54.1303,54.1127,54.1215,4000.0
2007-07-13 12:35:00,61.24,61.25,61.22,61.24,7500.0,54.1215,54.1303,54.1038,54.1215,7500.0
2007-07-13 12:40:00,61.24,61.25,61.21,61.21,7400.0,54.1215,54.1303,54.095,54.095,7400.0
2007-07-13 12:45:00,61.22,61.22,61.19,61.21,6900.0,54.1038,54.1038,54.0773,54.095,6900.0
2007-07-13 12:50:00,61.2,61.2,61.17,61.17,4300.0,54.0861,54.0861,54.0596,54.0596,4300.0
2007-07-13 12:55:00,61.17,61.19,61.15,61.15,5800.0,54.0596,54.0773,54.042,54.042,5800.0
2007-07-13 13:00:00,61.15,61.17,61.15,61.16,11200.0,54.042,54.0596,54.042,54.0508,11200.0
2007-07-13 13:05:00,61.16,61.17,61.15,61.15,6400.0,54.0508,54.0596,54.042,54.042,6400.0
2007-07-13 13:10:00,61.15,61.16,61.12,61.13,8500.0,54.042,54.0508,54.0154,54.0243,8500.0
2007-07-13 13:15:00,61.14,61.17,61.13,61.17,7100.0,54.0331,54.0596,54.0243,54.0596,7100.0
2007-07-13 13:20:00,61.16,61.2,61.16,61.19,7200.0,54.0508,54.0861,54.0508,54.0773,7200.0
2007-07-13 13:25:00,61.18,61.21,61.17,61.2,13700.0,54.0685,54.095,54.0596,54.0861,13700.0
2007-07-13 13:30:00,61.22,61.22,61.18,61.22,7700.0,54.1038,54.1038,54.0685,54.1038,7700.0
2007-07-13 13:35:00,61.2,61.2,61.17,61.19,10000.0,54.0861,54.0861,54.0596,54.0773,10000.0
2007-07-13 13:40:00,61.18,61.18,61.13,61.15,15800.0,54.0685,54.0685,54.0243,54.042,15800.0
2007-07-13 13:45:00,61.15,61.15,61.13,61.13,4600.0,54.042,54.042,54.0243,54.0243,4600.0
2007-07-13 13:50:00,61.15,61.15,61.13,61.13,21500.0,54.042,54.042,54.0243,54.0243,21500.0
2007-07-13 13:55:00,61.15,61.15,61.11,61.14,13100.0,54.042,54.042,54.0066,54.0331,13100.0
2007-07-13 14:00:00,61.14,61.16,61.13,61.14,5900.0,54.0331,54.0508,54.0243,54.0331,5900.0
2007-07-13 14:05:00,61.15,61.21,61.15,61.19,11000.0,54.042,54.095,54.042,54.0773,11000.0
2007-07-13 14:10:00,61.18,61.23,61.14,61.19,17100.0,54.0685,54.1127,54.0331,54.0773,17100.0
2007-07-13 14:15:00,61.18,61.19,61.17,61.18,6800.0,54.0685,54.0773,54.0596,54.0685,6800.0
2007-07-13 14:20:00,61.18,61.18,61.15,61.18,3500.0,54.0685,54.0685,54.042,54.0685,3500.0
2007-07-13 14:25:00,61.17,61.17,61.12,61.17,11100.0,54.0596,54.0596,54.0154,54.0596,11100.0
2007-07-13 14:30:00,61.14,61.21,61.14,61.21,5200.0,54.0331,54.095,54.0331,54.095,5200.0
2007-07-13 14:35:00,61.22,61.26,61.19,61.23,11600.0,54.1038,54.1392,54.0773,54.1127,11600.0
2007-07-13 14:40:00,61.2,61.29,61.17,61.29,15100.0,54.0861,54.1657,54.0596,54.1657,15100.0
2007-07-13 14:45:00,61.29,61.29,61.21,61.21,4500.0,54.1657,54.1657,54.095,54.095,4500.0
2007-07-13 14:50:00,61.21,61.3,61.19,61.26,17400.0,54.095,54.1745,54.0773,54.1392,17400.0
2007-07-13 14:55:00,61.26,61.26,61.16,61.26,18500.0,54.1392,54.1392,54.0508,54.1392,18500.0
2007-07-13 15:00:00,61.24,61.34,61.2,61.23,63800.0,54.1215,54.2099,54.0861,54.1127,63800.0
2007-07-13 15:05:00,61.23,61.26,61.22,61.23,17500.0,54.1127,54.1392,54.1038,54.1127,17500.0
2007-07-13 15:10:00,61.21,61.23,61.17,61.21,18100.0,54.095,54.1127,54.0596,54.095,18100.0
2007-07-13 15:15:00,61.21,61.25,61.2,61.21,12500.0,54.095,54.1303,54.0861,54.095,12500.0
2007-07-13 15:20:00,61.23,61.23,61.19,61.2,21600.0,54.1127,54.1127,54.0773,54.0861,21600.0
2007-07-13 15:25:00,61.2,61.21,61.19,61.2,14800.0,54.0861,54.095,54.0773,54.0861,14800.0
2007-07-13 15:30:00,61.2,61.21,61.18,61.19,27200.0,54.0861,54.095,54.0685,54.0773,27200.0
2007-07-13 15:35:00,61.19,61.2,61.17,61.19,16900.0,54.0773,54.0861,54.0596,54.0773,16900.0
2007-07-13 15:40:00,61.19,61.2,61.14,61.15,22700.0,54.0773,54.0861,54.0331,54.042,22700.0
2007-07-13 15:45:00,61.15,61.15,61.08,61.09,25300.0,54.042,54.042,53.9801,53.9889,25300.0
2007-07-13 15:50:00,61.09,61.15,61.03,61.04,48200.0,53.9889,54.042,53.9359,53.9447,48200.0
2007-07-13 15:55:00,61.03,61.11,61.01,61.01,44000.0,53.9359,54.0066,53.9182,53.9182,44000.0
2007-07-16 09:30:00,61.09,61.68,61.06,61.68,20500.0,53.9889,54.5103,53.9624,54.5103,20500.0
2007-07-16 09:35:00,61.67,61.71,61.32,61.39,21000.0,54.5015,54.5369,54.1922,54.2541,21000.0
2007-07-16 09:40:00,61.37,61.65,61.32,61.56,36400.0,54.2364,54.4838,54.1922,54.4043,36400.0
2007-07-16 09:45:00,61.57,61.6,61.41,61.47,39200.0,54.4131,54.4396,54.2717,54.3248,39200.0
2007-07-16 09:50:00,61.47,61.52,61.47,61.5,71000.0,54.3248,54.3689,54.3248,54.3513,71000.0
2007-07-16 09:55:00,61.49,61.64,61.49,61.62,31200.0,54.3424,54.475,54.3424,54.4573,31200.0
2007-07-16 10:00:00,61.63,61.67,61.58,61.65,18100.0,54.4662,54.5015,54.422,54.4838,18100.0
2007-07-16 10:05:00,61.64,61.74,61.62,61.69,25300.0,54.475,54.5634,54.4573,54.5192,25300.0
2007-07-16 10:10:00,61.7,61.81,61.67,61.76,12200.0,54.528,54.6252,54.5015,54.581,12200.0
2007-07-16 10:15:00,61.78,61.9,61.75,61.87,10800.0,54.5987,54.7048,54.5722,54.6783,10800.0
2007-07-16 10:20:00,61.87,61.87,61.83,61.83,20000.0,54.6783,54.6783,54.6429,54.6429,20000.0
2007-07-16 10:25:00,61.83,61.88,61.79,61.86,14700.0,54.6429,54.6871,54.6076,54.6694,14700.0
2007-07-16 10:30:00,61.87,61.9,61.85,61.86,13700.0,54.6783,54.7048,54.6606,54.6694,13700.0
2007-07-16 10:35:00,61.85,61.86,61.78,61.81,12900.0,54.6606,54.6694,54.5987,54.6252,12900.0
2007-07-16 10:40:00,61.8,61.86,61.8,61.85,14400.0,54.6164,54.6694,54.6164,54.6606,14400.0
2007-07-16 10:45:00,61.85,61.87,61.81,61.84,10400.0,54.6606,54.6783,54.6252,54.6517,10400.0
2007-07-16 10:50:00,61.81,61.84,61.8,61.81,6800.0,54.6252,54.6517,54.6164,54.6252,6800.0
2007-07-16 10:55:00,61.83,61.85,61.8,61.8,8100.0,54.6429,54.6606,54.6164,54.6164,8100.0
2007-07-16 11:00:00,61.8,61.81,61.7,61.8,10500.0,54.6164,54.6252,54.528,54.6164,10500.0
2007-07-16 11:05:00,61.82,62.0,61.82,62.0,30600.0,54.6341,54.7931,54.6341,54.7931,30600.0
2007-07-16 11:10:00,62.02,62.11,61.98,62.03,20400.0,54.8108,54.8904,54.7755,54.8197,20400.0
2007-07-16 11:15:00,62.01,62.18,61.98,62.02,19100.0,54.802,54.9522,54.7755,54.8108,19100.0
2007-07-16 11:20:00,62.01,62.11,61.97,62.09,13700.0,54.802,54.8904,54.7666,54.8727,13700.0
2007-07-16 11:25:00,62.1,62.13,62.05,62.06,6500.0,54.8815,54.908,54.8373,54.8462,6500.0
2007-07-16 11:30:00,62.04,62.14,62.02,62.14,7600.0,54.8285,54.9169,54.8108,54.9169,7600.0
2007-07-16 11:35:00,62.13,62.19,62.1,62.15,13600.0,54.908,54.9611,54.8815,54.9257,13600.0
2007-07-16 11:40:00,62.14,62.32,62.14,62.31,12500.0,54.9169,55.076,54.9169,55.0671,12500.0
2007-07-16 11:45:00,62.3,62.36,62.29,62.33,16700.0,55.0583,55.1113,55.0494,55.0848,16700.0
2007-07-16 11:50:00,62.31,62.34,62.21,62.24,18000.0,55.0671,55.0936,54.9787,55.0053,18000.0
2007-07-16 11:55:00,62.23,62.31,62.21,62.31,10000.0,54.9964,55.0671,54.9787,55.0671,10000.0
2007-07-16 12:00:00,62.3,62.35,62.3,62.34,12100.0,55.0583,55.1025,55.0583,55.0936,12100.0
2007-07-16 12:05:00,62.34,62.37,62.31,62.33,17700.0,55.0936,55.1201,55.0671,55.0848,17700.0
2007-07-16 12:10:00,62.33,62.36,62.32,62.33,7900.0,55.0848,55.1113,55.076,55.0848,7900.0
2007-07-16 12:15:00,62.34,62.48,62.33,62.45,14000.0,55.0936,55.2174,55.0848,55.1908,14000.0
2007-07-16 12:20:00,62.46,62.57,62.46,62.52,9500.0,55.1997,55.2969,55.1997,55.2527,9500.0
2007-07-16 12:25:00,62.53,62.59,62.51,62.58,8900.0,55.2615,55.3146,55.2439,55.3057,8900.0
2007-07-16 12:30:00,62.57,62.65,62.56,62.6,11100.0,55.2969,55.3676,55.2881,55.3234,11100.0
2007-07-16 12:35:00,62.61,62.63,62.6,62.63,8700.0,55.3322,55.3499,55.3234,55.3499,8700.0
2007-07-16 12:40:00,62.63,62.72,62.62,62.72,11100.0,55.3499,55.4295,55.3411,55.4295,11100.0
2007-07-16 12:45:00,62.67,62.73,62.64,62.66,15400.0,55.3853,55.4383,55.3588,55.3764,15400.0
2007-07-16 12:50:00,62.66,62.84,62.65,62.82,26900.0,55.3764,55.5355,55.3676,55.5178,26900.0
2007-07-16 12:55:00,62.82,62.85,62.8,62.82,5500.0,55.5178,55.5443,55.5002,55.5178,5500.0
2007-07-16 13:00:00,62.8,62.85,62.8,62.81,9200.0,55.5002,55.5443,55.5002,55.509,9200.0
2007-07-16 13:05:00,62.8,62.82,62.7,62.71,15800.0,55.5002,55.5178,55.4118,55.4206,15800.0
2007-07-16 13:10:00,62.7,62.75,62.68,62.73,11600.0,55.4118,55.456,55.3941,55.4383,11600.0
2007-07-16 13:15:00,62.72,62.73,62.69,62.7,7400.0,55.4295,55.4383,55.4029,55.4118,7400.0
2007-07-16 13:20:00,62.71,62.71,62.67,62.7,6800.0,55.4206,55.4206,55.3853,55.4118,6800.0
2007-07-16 13:25:00,62.68,62.69,62.64,62.64,5900.0,55.3941,55.4029,55.3588,55.3588,5900.0
2007-07-16 13:30:00,62.61,62.62,62.56,62.57,16600.0,55.3322,55.3411,55.2881,55.2969,16600.0
2007-07-16 13:35:00,62.57,62.58,62.52,62.56,13400.0,55.2969,55.3057,55.2527,55.2881,13400.0
2007-07-16 13:40:00,62.55,62.65,62.53,62.65,9200.0,55.2792,55.3676,55.2615,55.3676,9200.0
2007-07-16 13:45:00,62.66,62.68,62.64,62.67,5500.0,55.3764,55.3941,55.3588,55.3853,5500.0
2007-07-16 13:50:00,62.66,62.66,62.53,62.57,17900.0,55.3764,55.3764,55.2615,55.2969,17900.0
2007-07-16 13:55:00,62.56,62.66,62.51,62.64,15500.0,55.2881,55.3764,55.2439,55.3588,15500.0
2007-07-16 14:00:00,62.65,62.71,62.64,62.67,9600.0,55.3676,55.4206,55.3588,55.3853,9600.0
2007-07-16 14:05:00,62.66,62.73,62.59,62.6,20700.0,55.3764,55.4383,55.3146,55.3234,20700.0
2007-07-16 14:10:00,62.59,62.68,62.58,62.66,8000.0,55.3146,55.3941,55.3057,55.3764,8000.0
2007-07-16 14:15:00,62.65,62.67,62.44,62.45,18700.0,55.3676,55.3853,55.182,55.1908,18700.0
2007-07-16 14:20:00,62.44,62.59,62.44,62.58,9000.0,55.182,55.3146,55.182,55.3057,9000.0
2007-07-16 14:25:00,62.58,62.65,62.58,62.63,17000.0,55.3057,55.3676,55.3057,55.3499,17000.0
2007-07-16 14:30:00,62.63,62.65,62.6,62.64,6900.0,55.3499,55.3676,55.3234,55.3588,6900.0
2007-07-16 14:35:00,62.64,62.65,62.61,62.63,21100.0,55.3588,55.3676,55.3322,55.3499,21100.0
2007-07-16 14:40:00,62.62,62.73,62.62,62.72,12100.0,55.3411,55.4383,55.3411,55.4295,12100.0
2007-07-16 14:45:00,62.72,62.73,62.69,62.71,11900.0,55.4295,55.4383,55.4029,55.4206,11900.0
2007-07-16 14:50:00,62.71,62.71,62.64,62.64,11600.0,55.4206,55.4206,55.3588,55.3588,11600.0
2007-07-16 14:55:00,62.65,62.75,62.61,62.75,9700.0,55.3676,55.456,55.3322,55.456,9700.0
2007-07-16 15:00:00,62.73,62.75,62.7,62.73,11300.0,55.4383,55.456,55.4118,55.4383,11300.0
2007-07-16 15:05:00,62.73,62.74,62.7,62.7,9100.0,55.4383,55.4471,55.4118,55.4118,9100.0
2007-07-16 15:10:00,62.72,62.72,62.67,62.67,6600.0,55.4295,55.4295,55.3853,55.3853,6600.0
2007-07-16 15:15:00,62.68,62.7,62.66,62.7,10800.0,55.3941,55.4118,55.3764,55.4118,10800.0
2007-07-16 15:20:00,62.69,62.72,62.68,62.68,10800.0,55.4029,55.4295,55.3941,55.3941,10800.0
2007-07-16 15:25:00,62.69,62.69,62.64,62.64,9000.0,55.4029,55.4029,55.3588,55.3588,9000.0
2007-07-16 15:30:00,62.64,62.76,62.58,62.76,40100.0,55.3588,55.4648,55.3057,55.4648,40100.0
2007-07-16 15:35:00,62.77,62.81,62.73,62.74,18200.0,55.4736,55.509,55.4383,55.4471,18200.0
2007-07-16 15:40:00,62.75,62.75,62.7,62.71,28900.0,55.456,55.456,55.4118,55.4206,28900.0
2007-07-16 15:45:00,62.71,62.79,62.71,62.74,24700.0,55.4206,55.4913,55.4206,55.4471,24700.0
2007-07-16 15:50:00,62.73,62.75,62.66,62.66,28300.0,55.4383,55.456,55.3764,55.3764,28300.0
2007-07-16 15:55:00,62.66,62.77,62.63,62.77,51100.0,55.3764,55.4736,55.3499,55.4736,51100.0
2007-07-17 09:30:00,64.0,64.58,62.49,62.49,17800.0,56.5607,57.0733,55.2262,55.2262,17800.0
2007-07-17 09:35:00,62.5,62.8,62.42,62.78,9800.0,55.235,55.5002,55.1643,55.4825,9800.0
2007-07-17 09:40:00,62.78,62.78,62.38,62.6,18000.0,55.4825,55.4825,55.129,55.3234,18000.0
2007-07-17 09:45:00,62.61,62.71,62.41,62.5,10800.0,55.3322,55.4206,55.1555,55.235,10800.0
2007-07-17 09:50:00,62.53,62.58,62.49,62.52,7700.0,55.2615,55.3057,55.2262,55.2527,7700.0
2007-07-17 09:55:00,62.53,62.58,62.37,62.41,11500.0,55.2615,55.3057,55.1201,55.1555,11500.0
2007-07-17 10:00:00,62.41,62.49,62.35,62.37,11800.0,55.1555,55.2262,55.1025,55.1201,11800.0
2007-07-17 10:05:00,62.36,62.4,62.34,62.39,12200.0,55.1113,55.1467,55.0936,55.1378,12200.0
2007-07-17 10:10:00,62.37,62.42,62.37,62.39,10500.0,55.1201,55.1643,55.1201,55.1378,10500.0
2007-07-17 10:15:00,62.42,62.61,62.42,62.57,18600.0,55.1643,55.3322,55.1643,55.2969,18600.0
2007-07-17 10:20:00,62.56,62.77,62.56,62.72,12800.0,55.2881,55.4736,55.2881,55.4295,12800.0
2007-07-17 10:25:00,62.71,62.8,62.69,62.74,7100.0,55.4206,55.5002,55.4029,55.4471,7100.0
2007-07-17 10:30:00,62.76,62.76,62.58,62.61,5600.0,55.4648,55.4648,55.3057,55.3322,5600.0
2007-07-17 10:35:00,62.61,62.62,62.41,62.45,11700.0,55.3322,55.3411,55.1555,55.1908,11700.0
2007-07-17 10:40:00,62.46,62.57,62.46,62.57,3200.0,55.1997,55.2969,55.1997,55.2969,3200.0
2007-07-17 10:45:00,62.57,62.69,62.57,62.67,6600.0,55.2969,55.4029,55.2969,55.3853,6600.0
2007-07-17 10:50:00,62.65,62.66,62.57,62.59,4600.0,55.3676,55.3764,55.2969,55.3146,4600.0
2007-07-17 10:55:00,62.57,62.57,62.46,62.54,11800.0,55.2969,55.2969,55.1997,55.2704,11800.0
2007-07-17 11:00:00,62.54,62.56,62.49,62.54,6800.0,55.2704,55.2881,55.2262,55.2704,6800.0
2007-07-17 11:05:00,62.54,62.61,62.49,62.61,8700.0,55.2704,55.3322,55.2262,55.3322,8700.0
2007-07-17 11:10:00,62.62,62.64,62.48,62.54,9900.0,55.3411,55.3588,55.2174,55.2704,9900.0
2007-07-17 11:15:00,62.51,62.54,62.47,62.48,3000.0,55.2439,55.2704,55.2085,55.2174,3000.0
2007-07-17 11:20:00,62.48,62.49,62.46,62.46,4600.0,55.2174,55.2262,55.1997,55.1997,4600.0
2007-07-17 11:25:00,62.46,62.48,62.44,62.46,5200.0,55.1997,55.2174,55.182,55.1997,5200.0
2007-07-17 11:30:00,62.47,62.54,62.46,62.52,6200.0,55.2085,55.2704,55.1997,55.2527,6200.0
2007-07-17 11:35:00,62.5,62.54,62.48,62.54,3200.0,55.235,55.2704,55.2174,55.2704,3200.0
2007-07-17 11:40:00,62.54,62.54,62.44,62.48,17900.0,55.2704,55.2704,55.182,55.2174,17900.0
2007-07-17 11:45:00,62.49,62.51,62.46,62.48,13400.0,55.2262,55.2439,55.1997,55.2174,13400.0
2007-07-17 11:50:00,62.5,62.58,62.49,62.58,7300.0,55.235,55.3057,55.2262,55.3057,7300.0
2007-07-17 11:55:00,62.57,62.59,62.54,62.58,14700.0,55.2969,55.3146,55.2704,55.3057,14700.0
2007-07-17 12:00:00,62.58,62.61,62.47,62.52,13300.0,55.3057,55.3322,55.2085,55.2527,13300.0
2007-07-17 12:05:00,62.52,62.57,62.5,62.55,4100.0,55.2527,55.2969,55.235,55.2792,4100.0
2007-07-17 12:10:00,62.56,62.57,62.53,62.53,6400.0,55.2881,55.2969,55.2615,55.2615,6400.0
2007-07-17 12:15:00,62.53,62.55,62.49,62.52,10100.0,55.2615,55.2792,55.2262,55.2527,10100.0
2007-07-17 12:20:00,62.53,62.55,62.49,62.53,7100.0,55.2615,55.2792,55.2262,55.2615,7100.0
2007-07-17 12:25:00,62.54,62.54,62.45,62.45,8500.0,55.2704,55.2704,55.1908,55.1908,8500.0
2007-07-17 12:30:00,62.48,62.49,62.45,62.48,13200.0,55.2174,55.2262,55.1908,55.2174,13200.0
2007-07-17 12:35:00,62.48,62.48,62.39,62.4,16100.0,55.2174,55.2174,55.1378,55.1467,16100.0
2007-07-17 12:40:00,62.41,62.47,62.4,62.4,9200.0,55.1555,55.2085,55.1467,55.1467,9200.0
2007-07-17 12:45:00,62.42,62.42,62.4,62.4,8100.0,55.1643,55.1643,55.1467,55.1467,8100.0
2007-07-17 12:50:00,62.4,62.44,62.4,62.43,7400.0,55.1467,55.182,55.1467,55.1732,7400.0
2007-07-17 12:55:00,62.44,62.44,62.41,62.42,6700.0,55.182,55.182,55.1555,55.1643,6700.0
2007-07-17 13:00:00,62.41,62.47,62.4,62.44,18900.0,55.1555,55.2085,55.1467,55.182,18900.0
2007-07-17 13:05:00,62.43,62.43,62.37,62.38,16900.0,55.1732,55.1732,55.1201,55.129,16900.0
2007-07-17 13:10:00,62.38,62.49,62.34,62.41,23500.0,55.129,55.2262,55.0936,55.1555,23500.0
2007-07-17 13:15:00,62.38,62.44,62.38,62.39,13700.0,55.129,55.182,55.129,55.1378,13700.0
2007-07-17 13:20:00,62.4,62.43,62.35,62.35,13600.0,55.1467,55.1732,55.1025,55.1025,13600.0
2007-07-17 13:25:00,62.35,62.39,62.31,62.31,15200.0,55.1025,55.1378,55.0671,55.0671,15200.0
2007-07-17 13:30:00,62.31,62.39,62.3,62.39,9400.0,55.0671,55.1378,55.0583,55.1378,9400.0
2007-07-17 13:35:00,62.38,62.39,62.3,62.33,10500.0,55.129,55.1378,55.0583,55.0848,10500.0
2007-07-17 13:40:00,62.35,62.35,62.32,62.32,5000.0,55.1025,55.1025,55.076,55.076,5000.0
2007-07-17 13:45:00,62.34,62.36,62.33,62.33,5900.0,55.0936,55.1113,55.0848,55.0848,5900.0
2007-07-17 13:50:00,62.34,62.42,62.34,62.35,12300.0,55.0936,55.1643,55.0936,55.1025,12300.0
2007-07-17 13:55:00,62.35,62.36,62.29,62.35,18500.0,55.1025,55.1113,55.0494,55.1025,18500.0
2007-07-17 14:00:00,62.34,62.37,62.33,62.34,10400.0,55.0936,55.1201,55.0848,55.0936,10400.0
2007-07-17 14:05:00,62.34,62.34,62.3,62.3,12600.0,55.0936,55.0936,55.0583,55.0583,12600.0
2007-07-17 14:10:00,62.3,62.4,62.3,62.39,14200.0,55.0583,55.1467,55.0583,55.1378,14200.0
2007-07-17 14:15:00,62.39,62.42,62.35,62.36,9200.0,55.1378,55.1643,55.1025,55.1113,9200.0
2007-07-17 14:20:00,62.35,62.4,62.34,62.4,6000.0,55.1025,55.1467,55.0936,55.1467,6000.0
2007-07-17 14:25:00,62.37,62.39,62.31,62.35,5200.0,55.1201,55.1378,55.0671,55.1025,5200.0
2007-07-17 14:30:00,62.35,62.39,62.32,62.33,16000.0,55.1025,55.1378,55.076,55.0848,16000.0
2007-07-17 14:35:00,62.32,62.35,62.3,62.33,18900.0,55.076,55.1025,55.0583,55.0848,18900.0
2007-07-17 14:40:00,62.33,62.37,62.33,62.36,7100.0,55.0848,55.1201,55.0848,55.1113,7100.0
2007-07-17 14:45:00,62.37,62.37,62.35,62.36,10700.0,55.1201,55.1201,55.1025,55.1113,10700.0
2007-07-17 14:50:00,62.37,62.43,62.37,62.41,44800.0,55.1201,55.1732,55.1201,55.1555,44800.0
2007-07-17 14:55:00,62.41,62.48,62.4,62.46,14000.0,55.1555,55.2174,55.1467,55.1997,14000.0
2007-07-17 15:00:00,62.46,62.48,62.4,62.4,9600.0,55.1997,55.2174,55.1467,55.1467,9600.0
2007-07-17 15:05:00,62.42,62.43,62.4,62.4,37500.0,55.1643,55.1732,55.1467,55.1467,37500.0
2007-07-17 15:10:00,62.4,62.44,62.4,62.41,9400.0,55.1467,55.182,55.1467,55.1555,9400.0
2007-07-17 15:15:00,62.41,62.43,62.38,62.4,11400.0,55.1555,55.1732,55.129,55.1467,11400.0
2007-07-17 15:20:00,62.39,62.4,62.35,62.39,24500.0,55.1378,55.1467,55.1025,55.1378,24500.0
2007-07-17 15:25:00,62.38,62.38,62.35,62.35,23400.0,55.129,55.129,55.1025,55.1025,23400.0
2007-07-17 15:30:00,62.34,62.34,62.31,62.32,14300.0,55.0936,55.0936,55.0671,55.076,14300.0
2007-07-17 15:35:00,62.32,62.39,62.3,62.37,8900.0,55.076,55.1378,55.0583,55.1201,8900.0
2007-07-17 15:40:00,62.37,62.37,62.27,62.3,43800.0,55.1201,55.1201,55.0318,55.0583,43800.0
2007-07-17 15:45:00,62.3,62.32,62.27,62.29,41600.0,55.0583,55.076,55.0318,55.0494,41600.0
2007-07-17 15:50:00,62.29,62.31,62.23,62.24,18200.0,55.0494,55.0671,54.9964,55.0053,18200.0
2007-07-17 15:55:00,62.24,62.29,62.18,62.22,26800.0,55.0053,55.0494,54.9522,54.9876,26800.0
2007-07-18 09:30:00,66.0,66.31,65.81,66.31,28700.0,58.3282,58.6022,58.1603,58.6022,28700.0
2007-07-18 09:35:00,66.31,67.86,66.24,67.25,471800.0,58.6022,59.972,58.5403,59.4329,471800.0
2007-07-18 09:40:00,67.21,68.04,66.66,67.16,347100.0,59.3975,60.1311,58.9115,59.3534,347100.0
2007-07-18 09:45:00,67.16,68.17,67.06,68.14,242600.0,59.3534,60.246,59.265,60.2194,242600.0
2007-07-18 09:50:00,68.14,68.2,67.7,67.94,233900.0,60.2194,60.2725,59.8306,60.0427,233900.0
2007-07-18 09:55:00,68.0,68.49,67.83,68.29,212700.0,60.0957,60.5288,59.9455,60.352,212700.0
2007-07-18 10:00:00,68.29,68.69,68.22,68.34,269100.0,60.352,60.7055,60.2901,60.3962,269100.0
2007-07-18 10:05:00,68.32,68.4,67.72,67.92,137100.0,60.3785,60.4492,59.8483,60.025,137100.0
2007-07-18 10:10:00,67.89,68.33,67.65,68.11,185100.0,59.9985,60.3874,59.7864,60.1929,185100.0
2007-07-18 10:15:00,68.07,68.23,67.91,68.21,77200.0,60.1576,60.299,60.0162,60.2813,77200.0
2007-07-18 10:20:00,68.26,68.28,67.76,67.76,40600.0,60.3255,60.3432,59.8836,59.8836,40600.0
2007-07-18 10:25:00,67.79,68.0,67.33,67.6,132000.0,59.9101,60.0957,59.5036,59.7422,132000.0
2007-07-18 10:30:00,67.67,67.7,67.35,67.39,101400.0,59.8041,59.8306,59.5213,59.5566,101400.0
2007-07-18 10:35:00,67.39,67.48,67.07,67.18,102200.0,59.5566,59.6362,59.2738,59.371,102200.0
2007-07-18 10:40:00,67.19,67.32,67.05,67.16,69700.0,59.3799,59.4948,59.2561,59.3534,69700.0
2007-07-18 10:45:00,67.16,67.59,67.07,67.43,97700.0,59.3534,59.7334,59.2738,59.592,97700.0
2007-07-18 10:50:00,67.43,67.61,67.43,67.47,80600.0,59.592,59.751,59.592,59.6273,80600.0
2007-07-18 10:55:00,67.48,67.52,67.38,67.46,33600.0,59.6362,59.6715,59.5478,59.6185,33600.0
2007-07-18 11:00:00,67.46,67.89,67.44,67.74,60500.0,59.6185,59.9985,59.6008,59.8659,60500.0
2007-07-18 11:05:00,67.76,67.86,67.58,67.76,37300.0,59.8836,59.972,59.7245,59.8836,37300.0
2007-07-18 11:10:00,67.75,67.81,67.6,67.6,47300.0,59.8748,59.9278,59.7422,59.7422,47300.0
2007-07-18 11:15:00,67.54,67.8,67.54,67.67,55800.0,59.6892,59.919,59.6892,59.8041,55800.0
2007-07-18 11:20:00,67.66,67.71,67.47,67.55,44900.0,59.7952,59.8394,59.6273,59.698,44900.0
2007-07-18 11:25:00,67.56,67.65,67.46,67.55,56000.0,59.7069,59.7864,59.6185,59.698,56000.0
2007-07-18 11:30:00,67.56,67.72,67.53,67.69,46100.0,59.7069,59.8483,59.6803,59.8217,46100.0
2007-07-18 11:35:00,67.65,67.93,67.58,67.72,63700.0,59.7864,60.0338,59.7245,59.8483,63700.0
2007-07-18 11:40:00,67.74,67.78,67.64,67.71,54600.0,59.8659,59.9013,59.7776,59.8394,54600.0
2007-07-18 11:45:00,67.71,67.82,67.6,67.75,94100.0,59.8394,59.9366,59.7422,59.8748,94100.0
2007-07-18 11:50:00,67.74,67.89,67.71,67.89,80600.0,59.8659,59.9985,59.8394,59.9985,80600.0
2007-07-18 11:55:00,67.86,67.89,67.8,67.84,62500.0,59.972,59.9985,59.919,59.9543,62500.0
2007-07-18 12:00:00,67.84,67.85,67.8,67.81,103900.0,59.9543,59.9631,59.919,59.9278,103900.0
2007-07-18 12:05:00,67.81,67.86,67.77,67.83,61700.0,59.9278,59.972,59.8924,59.9455,61700.0
2007-07-18 12:10:00,67.83,67.87,67.8,67.84,56000.0,59.9455,59.9808,59.919,59.9543,56000.0
2007-07-18 12:15:00,67.84,67.85,67.45,67.48,91300.0,59.9543,59.9631,59.6096,59.6362,91300.0
2007-07-18 12:20:00,67.47,67.49,67.21,67.23,97000.0,59.6273,59.645,59.3975,59.4152,97000.0
2007-07-18 12:25:00,67.22,67.37,67.05,67.13,84300.0,59.4064,59.5389,59.2561,59.3268,84300.0
2007-07-18 12:30:00,67.16,67.37,67.01,67.35,78300.0,59.3534,59.5389,59.2208,59.5213,78300.0
2007-07-18 12:35:00,67.35,67.45,67.31,67.44,27500.0,59.5213,59.6096,59.4859,59.6008,27500.0
2007-07-18 12:40:00,67.45,67.51,67.45,67.5,13800.0,59.6096,59.6627,59.6096,59.6538,13800.0
2007-07-18 12:45:00,67.5,67.71,67.46,67.7,18300.0,59.6538,59.8394,59.6185,59.8306,18300.0
2007-07-18 12:50:00,67.7,67.82,67.68,67.73,26800.0,59.8306,59.9366,59.8129,59.8571,26800.0
2007-07-18 12:55:00,67.71,67.8,67.68,67.78,23600.0,59.8394,59.919,59.8129,59.9013,23600.0
2007-07-18 13:00:00,67.78,68.0,67.75,67.99,65300.0,59.9013,60.0957,59.8748,60.0869,65300.0
2007-07-18 13:05:00,67.99,68.0,67.77,67.79,27400.0,60.0869,60.0957,59.8924,59.9101,27400.0
2007-07-18 13:10:00,67.8,67.82,67.71,67.79,16100.0,59.919,59.9366,59.8394,59.9101,16100.0
2007-07-18 13:15:00,67.8,67.93,67.72,67.8,30900.0,59.919,60.0338,59.8483,59.919,30900.0
2007-07-18 13:20:00,67.79,67.89,67.72,67.72,16900.0,59.9101,59.9985,59.8483,59.8483,16900.0
2007-07-18 13:25:00,67.72,67.79,67.61,67.72,24800.0,59.8483,59.9101,59.751,59.8483,24800.0
2007-07-18 13:30:00,67.71,67.84,67.7,67.81,14600.0,59.8394,59.9543,59.8306,59.9278,14600.0
2007-07-18 13:35:00,67.81,67.86,67.81,67.86,12300.0,59.9278,59.972,59.9278,59.972,12300.0
2007-07-18 13:40:00,67.84,68.09,67.83,68.0,56500.0,59.9543,60.1753,59.9455,60.0957,56500.0
2007-07-18 13:45:00,68.03,68.04,67.92,67.94,27800.0,60.1222,60.1311,60.025,60.0427,27800.0
2007-07-18 13:50:00,67.96,68.02,67.8,67.93,34100.0,60.0604,60.1134,59.919,60.0338,34100.0
2007-07-18 13:55:00,67.93,67.93,67.8,67.86,27400.0,60.0338,60.0338,59.919,59.972,27400.0
2007-07-18 14:00:00,67.88,67.98,67.87,67.94,27400.0,59.9897,60.078,59.9808,60.0427,27400.0
2007-07-18 14:05:00,67.95,67.95,67.85,67.88,14100.0,60.0515,60.0515,59.9631,59.9897,14100.0
2007-07-18 14:10:00,67.87,67.9,67.66,67.66,25700.0,59.9808,60.0073,59.7952,59.7952,25700.0
2007-07-18 14:15:00,67.65,67.73,67.64,67.71,19500.0,59.7864,59.8571,59.7776,59.8394,19500.0
2007-07-18 14:20:00,67.71,67.71,67.46,67.49,53000.0,59.8394,59.8394,59.6185,59.645,53000.0
2007-07-18 14:25:00,67.49,67.52,67.41,67.49,16700.0,59.645,59.6715,59.5743,59.645,16700.0
2007-07-18 14:30:00,67.48,67.56,67.46,67.48,28100.0,59.6362,59.7069,59.6185,59.6362,28100.0
2007-07-18 14:35:00,67.51,67.53,67.35,67.37,64000.0,59.6627,59.6803,59.5213,59.5389,64000.0
2007-07-18 14:40:00,67.35,67.55,67.34,67.49,32500.0,59.5213,59.698,59.5124,59.645,32500.0
2007-07-18 14:45:00,67.5,67.75,67.46,67.66,41700.0,59.6538,59.8748,59.6185,59.7952,41700.0
2007-07-18 14:50:00,67.67,67.95,67.66,67.95,26400.0,59.8041,60.0515,59.7952,60.0515,26400.0
2007-07-18 14:55:00,67.93,67.93,67.78,67.84,18900.0,60.0338,60.0338,59.9013,59.9543,18900.0
2007-07-18 15:00:00,67.86,68.0,67.85,67.88,24600.0,59.972,60.0957,59.9631,59.9897,24600.0
2007-07-18 15:05:00,67.88,68.06,67.88,68.0,39300.0,59.9897,60.1487,59.9897,60.0957,39300.0
2007-07-18 15:10:00,67.99,68.05,67.95,67.99,61700.0,60.0869,60.1399,60.0515,60.0869,61700.0
2007-07-18 15:15:00,67.99,68.03,67.88,67.97,25300.0,60.0869,60.1222,59.9897,60.0692,25300.0
2007-07-18 15:20:00,67.98,67.98,67.57,67.87,56300.0,60.078,60.078,59.7157,59.9808,56300.0
2007-07-18 15:25:00,67.87,67.96,67.81,67.86,36900.0,59.9808,60.0604,59.9278,59.972,36900.0
2007-07-18 15:30:00,67.85,67.98,67.73,67.87,81800.0,59.9631,60.078,59.8571,59.9808,81800.0
2007-07-18 15:35:00,67.89,68.05,67.79,67.87,75100.0,59.9985,60.1399,59.9101,59.9808,75100.0
2007-07-18 15:40:00,67.89,67.97,67.79,67.95,68200.0,59.9985,60.0692,59.9101,60.0515,68200.0
2007-07-18 15:45:00,67.95,67.95,67.76,67.87,89400.0,60.0515,60.0515,59.8836,59.9808,89400.0
2007-07-18 15:50:00,67.86,68.03,67.84,68.02,94000.0,59.972,60.1222,59.9543,60.1134,94000.0
2007-07-18 15:55:00,68.02,68.3,67.97,68.21,188700.0,60.1134,60.3608,60.0692,60.2813,188700.0
2007-07-19 09:30:00,67.33,67.51,67.0,67.49,79700.0,59.5036,59.6627,59.212,59.645,79700.0
2007-07-19 09:35:00,67.5,68.17,67.48,67.85,37400.0,59.6538,60.246,59.6362,59.9631,37400.0
2007-07-19 09:40:00,67.89,68.03,67.62,67.81,53200.0,59.9985,60.1222,59.7599,59.9278,53200.0
2007-07-19 09:45:00,67.81,67.84,67.6,67.68,39600.0,59.9278,59.9543,59.7422,59.8129,39600.0
2007-07-19 09:50:00,67.68,67.76,67.6,67.73,28100.0,59.8129,59.8836,59.7422,59.8571,28100.0
2007-07-19 09:55:00,67.73,67.95,67.69,67.95,18200.0,59.8571,60.0515,59.8217,60.0515,18200.0
2007-07-19 10:00:00,67.93,67.96,67.86,67.95,21300.0,60.0338,60.0604,59.972,60.0515,21300.0
2007-07-19 10:05:00,67.94,67.94,67.5,67.57,70600.0,60.0427,60.0427,59.6538,59.7157,70600.0
2007-07-19 10:10:00,67.57,67.61,67.38,67.45,64900.0,59.7157,59.751,59.5478,59.6096,64900.0
2007-07-19 10:15:00,67.47,67.5,67.33,67.47,26900.0,59.6273,59.6538,59.5036,59.6273,26900.0
2007-07-19 10:20:00,67.49,67.73,67.46,67.73,45700.0,59.645,59.8571,59.6185,59.8571,45700.0
2007-07-19 10:25:00,67.73,67.91,67.65,67.84,31400.0,59.8571,60.0162,59.7864,59.9543,31400.0
2007-07-19 10:30:00,67.87,67.99,67.82,67.93,46800.0,59.9808,60.0869,59.9366,60.0338,46800.0
2007-07-19 10:35:00,67.93,67.95,67.82,67.92,28100.0,60.0338,60.0515,59.9366,60.025,28100.0
2007-07-19 10:40:00,67.92,67.98,67.91,67.98,10600.0,60.025,60.078,60.0162,60.078,10600.0
2007-07-19 10:45:00,67.98,68.07,67.95,68.05,19800.0,60.078,60.1576,60.0515,60.1399,19800.0
2007-07-19 10:50:00,68.04,68.11,67.94,67.94,22600.0,60.1311,60.1929,60.0427,60.0427,22600.0
2007-07-19 10:55:00,67.94,67.98,67.8,67.88,72300.0,60.0427,60.078,59.919,59.9897,72300.0
2007-07-19 11:00:00,67.87,67.87,67.73,67.79,23300.0,59.9808,59.9808,59.8571,59.9101,23300.0
2007-07-19 11:05:00,67.75,67.8,67.57,67.74,27000.0,59.8748,59.919,59.7157,59.8659,27000.0
2007-07-19 11:10:00,67.73,67.73,67.62,67.69,14300.0,59.8571,59.8571,59.7599,59.8217,14300.0
2007-07-19 11:15:00,67.69,67.74,67.62,67.71,9700.0,59.8217,59.8659,59.7599,59.8394,9700.0
2007-07-19 11:20:00,67.73,67.75,67.66,67.74,10400.0,59.8571,59.8748,59.7952,59.8659,10400.0
2007-07-19 11:25:00,67.73,67.78,67.67,67.67,22100.0,59.8571,59.9013,59.8041,59.8041,22100.0
2007-07-19 11:30:00,67.67,67.67,67.6,67.63,45100.0,59.8041,59.8041,59.7422,59.7687,45100.0
2007-07-19 11:35:00,67.62,67.63,67.5,67.54,51200.0,59.7599,59.7687,59.6538,59.6892,51200.0
2007-07-19 11:40:00,67.53,67.56,67.46,67.5,35800.0,59.6803,59.7069,59.6185,59.6538,35800.0
2007-07-19 11:45:00,67.5,67.6,67.48,67.58,23000.0,59.6538,59.7422,59.6362,59.7245,23000.0
2007-07-19 11:50:00,67.6,67.62,67.57,67.61,12800.0,59.7422,59.7599,59.7157,59.751,12800.0
2007-07-19 11:55:00,67.6,67.61,67.51,67.59,12200.0,59.7422,59.751,59.6627,59.7334,12200.0
2007-07-19 12:00:00,67.57,67.67,67.54,67.65,13300.0,59.7157,59.8041,59.6892,59.7864,13300.0
2007-07-19 12:05:00,67.65,67.66,67.5,67.61,30700.0,59.7864,59.7952,59.6538,59.751,30700.0
2007-07-19 12:10:00,67.61,67.65,67.58,67.61,10100.0,59.751,59.7864,59.7245,59.751,10100.0
2007-07-19 12:15:00,67.61,67.66,67.59,67.66,17800.0,59.751,59.7952,59.7334,59.7952,17800.0
2007-07-19 12:20:00,67.67,67.69,67.61,67.65,10600.0,59.8041,59.8217,59.751,59.7864,10600.0
2007-07-19 12:25:00,67.67,67.67,67.48,67.57,13500.0,59.8041,59.8041,59.6362,59.7157,13500.0
2007-07-19 12:30:00,67.58,67.6,67.48,67.52,29300.0,59.7245,59.7422,59.6362,59.6715,29300.0
2007-07-19 12:35:00,67.52,67.58,67.52,67.55,20500.0,59.6715,59.7245,59.6715,59.698,20500.0
2007-07-19 12:40:00,67.54,67.57,67.49,67.56,14900.0,59.6892,59.7157,59.645,59.7069,14900.0
2007-07-19 12:45:00,67.56,67.61,67.52,67.61,19200.0,59.7069,59.751,59.6715,59.751,19200.0
2007-07-19 12:50:00,67.61,67.7,67.61,67.68,7200.0,59.751,59.8306,59.751,59.8129,7200.0
2007-07-19 12:55:00,67.68,67.69,67.55,67.61,17000.0,59.8129,59.8217,59.698,59.751,17000.0
2007-07-19 13:00:00,67.59,67.62,67.56,67.59,10900.0,59.7334,59.7599,59.7069,59.7334,10900.0
2007-07-19 13:05:00,67.57,67.57,67.48,67.53,14600.0,59.7157,59.7157,59.6362,59.6803,14600.0
2007-07-19 13:10:00,67.51,67.57,67.5,67.57,12000.0,59.6627,59.7157,59.6538,59.7157,12000.0
2007-07-19 13:15:00,67.56,67.57,67.51,67.53,8600.0,59.7069,59.7157,59.6627,59.6803,8600.0
2007-07-19 13:20:00,67.52,67.56,67.49,67.54,18300.0,59.6715,59.7069,59.645,59.6892,18300.0
2007-07-19 13:25:00,67.54,67.55,67.5,67.5,8400.0,59.6892,59.698,59.6538,59.6538,8400.0
2007-07-19 13:30:00,67.5,67.55,67.48,67.51,25600.0,59.6538,59.698,59.6362,59.6627,25600.0
2007-07-19 13:35:00,67.5,67.51,67.48,67.51,22400.0,59.6538,59.6627,59.6362,59.6627,22400.0
2007-07-19 13:40:00,67.51,67.53,67.5,67.51,13600.0,59.6627,59.6803,59.6538,59.6627,13600.0
2007-07-19 13:45:00,67.51,67.52,67.48,67.51,24900.0,59.6627,59.6715,59.6362,59.6627,24900.0
2007-07-19 13:50:00,67.5,67.54,67.5,67.52,15400.0,59.6538,59.6892,59.6538,59.6715,15400.0
2007-07-19 13:55:00,67.52,67.53,67.5,67.51,11200.0,59.6715,59.6803,59.6538,59.6627,11200.0
2007-07-19 14:00:00,67.51,67.55,67.49,67.52,43600.0,59.6627,59.698,59.645,59.6715,43600.0
2007-07-19 14:05:00,67.52,67.53,67.49,67.49,26200.0,59.6715,59.6803,59.645,59.645,26200.0
2007-07-19 14:10:00,67.49,67.53,67.48,67.51,57300.0,59.645,59.6803,59.6362,59.6627,57300.0
2007-07-19 14:15:00,67.52,67.53,67.48,67.52,32200.0,59.6715,59.6803,59.6362,59.6715,32200.0
2007-07-19 14:20:00,67.52,67.53,67.49,67.51,33200.0,59.6715,59.6803,59.645,59.6627,33200.0
2007-07-19 14:25:00,67.51,67.53,67.48,67.49,23500.0,59.6627,59.6803,59.6362,59.645,23500.0
2007-07-19 14:30:00,67.48,67.51,67.48,67.49,34500.0,59.6362,59.6627,59.6362,59.645,34500.0
2007-07-19 14:35:00,67.48,67.51,67.48,67.5,13900.0,59.6362,59.6627,59.6362,59.6538,13900.0
2007-07-19 14:40:00,67.5,67.52,67.38,67.45,47800.0,59.6538,59.6715,59.5478,59.6096,47800.0
2007-07-19 14:45:00,67.43,67.53,67.4,67.51,24600.0,59.592,59.6803,59.5655,59.6627,24600.0
2007-07-19 14:50:00,67.51,67.51,67.43,67.43,30200.0,59.6627,59.6627,59.592,59.592,30200.0
2007-07-19 14:55:00,67.42,67.45,67.39,67.45,10300.0,59.5831,59.6096,59.5566,59.6096,10300.0
2007-07-19 15:00:00,67.44,67.45,67.38,67.39,34000.0,59.6008,59.6096,59.5478,59.5566,34000.0
2007-07-19 15:05:00,67.4,67.42,67.34,67.39,32000.0,59.5655,59.5831,59.5124,59.5566,32000.0
2007-07-19 15:10:00,67.4,67.41,67.34,67.34,34100.0,59.5655,59.5743,59.5124,59.5124,34100.0
2007-07-19 15:15:00,67.35,67.39,67.29,67.29,29200.0,59.5213,59.5566,59.4682,59.4682,29200.0
2007-07-19 15:20:00,67.28,67.33,67.27,67.28,37700.0,59.4594,59.5036,59.4506,59.4594,37700.0
2007-07-19 15:25:00,67.27,67.33,67.15,67.29,57400.0,59.4506,59.5036,59.3445,59.4682,57400.0
2007-07-19 15:30:00,67.3,67.39,67.23,67.37,75000.0,59.4771,59.5566,59.4152,59.5389,75000.0
2007-07-19 15:35:00,67.36,67.38,67.33,67.37,63300.0,59.5301,59.5478,59.5036,59.5389,63300.0
2007-07-19 15:40:00,67.36,67.44,67.35,67.41,52400.0,59.5301,59.6008,59.5213,59.5743,52400.0
2007-07-19 15:45:00,67.41,67.42,67.38,67.4,44800.0,59.5743,59.5831,59.5478,59.5655,44800.0
2007-07-19 15:50:00,67.42,67.53,67.42,67.5,55500.0,59.5831,59.6803,59.5831,59.6538,55500.0
2007-07-19 15:55:00,67.5,67.51,67.32,67.42,39800.0,59.6538,59.6627,59.4948,59.5831,39800.0
2007-07-20 09:30:00,67.35,67.5,67.13,67.5,160100.0,59.5213,59.6538,59.3268,59.6538,160100.0
2007-07-20 09:35:00,67.5,67.89,67.46,67.55,12800.0,59.6538,59.9985,59.6185,59.698,12800.0
2007-07-20 09:40:00,67.54,67.62,67.5,67.62,9500.0,59.6892,59.7599,59.6538,59.7599,9500.0
2007-07-20 09:45:00,67.7,68.02,67.66,67.99,18200.0,59.8306,60.1134,59.7952,60.0869,18200.0
2007-07-20 09:50:00,67.99,68.0,67.79,67.8,22700.0,60.0869,60.0957,59.9101,59.919,22700.0
2007-07-20 09:55:00,67.87,68.0,67.79,67.86,14900.0,59.9808,60.0957,59.9101,59.972,14900.0
2007-07-20 10:00:00,67.92,68.0,67.54,67.56,15700.0,60.025,60.0957,59.6892,59.7069,15700.0
2007-07-20 10:05:00,67.55,67.92,67.55,67.8,18900.0,59.698,60.025,59.698,59.919,18900.0
2007-07-20 10:10:00,67.79,67.88,67.65,67.83,10800.0,59.9101,59.9897,59.7864,59.9455,10800.0
2007-07-20 10:15:00,67.86,67.9,67.7,67.83,25700.0,59.972,60.0073,59.8306,59.9455,25700.0
2007-07-20 10:20:00,67.88,68.01,67.88,67.94,21900.0,59.9897,60.1046,59.9897,60.0427,21900.0
2007-07-20 10:25:00,67.97,68.12,67.96,68.12,11000.0,60.0692,60.2018,60.0604,60.2018,11000.0
2007-07-20 10:30:00,68.12,68.19,67.82,67.83,24500.0,60.2018,60.2636,59.9366,59.9455,24500.0
2007-07-20 10:35:00,67.82,67.82,67.59,67.65,31500.0,59.9366,59.9366,59.7334,59.7864,31500.0
2007-07-20 10:40:00,67.66,67.71,67.61,67.71,14900.0,59.7952,59.8394,59.751,59.8394,14900.0
2007-07-20 10:45:00,67.7,67.75,67.65,67.75,9800.0,59.8306,59.8748,59.7864,59.8748,9800.0
2007-07-20 10:50:00,67.76,67.89,67.76,67.78,17900.0,59.8836,59.9985,59.8836,59.9013,17900.0
2007-07-20 10:55:00,67.79,67.81,67.63,67.66,8200.0,59.9101,59.9278,59.7687,59.7952,8200.0
2007-07-20 11:00:00,67.66,67.79,67.64,67.79,13900.0,59.7952,59.9101,59.7776,59.9101,13900.0
2007-07-20 11:05:00,67.79,67.87,67.79,67.87,18300.0,59.9101,59.9808,59.9101,59.9808,18300.0
2007-07-20 11:10:00,67.86,67.9,67.85,67.86,15900.0,59.972,60.0073,59.9631,59.972,15900.0
2007-07-20 11:15:00,67.86,67.87,67.7,67.7,11000.0,59.972,59.9808,59.8306,59.8306,11000.0
2007-07-20 11:20:00,67.68,67.74,67.53,67.57,25300.0,59.8129,59.8659,59.6803,59.7157,25300.0
2007-07-20 11:25:00,67.55,67.68,67.54,67.59,13100.0,59.698,59.8129,59.6892,59.7334,13100.0
2007-07-20 11:30:00,67.54,67.57,67.44,67.51,12300.0,59.6892,59.7157,59.6008,59.6627,12300.0
2007-07-20 11:35:00,67.56,67.59,67.47,67.53,8700.0,59.7069,59.7334,59.6273,59.6803,8700.0
2007-07-20 11:40:00,67.54,67.61,67.52,67.53,10900.0,59.6892,59.751,59.6715,59.6803,10900.0
2007-07-20 11:45:00,67.54,67.61,67.53,67.57,15800.0,59.6892,59.751,59.6803,59.7157,15800.0
2007-07-20 11:50:00,67.57,67.59,67.53,67.59,6200.0,59.7157,59.7334,59.6803,59.7334,6200.0
2007-07-20 11:55:00,67.56,67.61,67.51,67.55,19800.0,59.7069,59.751,59.6627,59.698,19800.0
2007-07-20 12:00:00,67.55,67.55,67.35,67.35,14700.0,59.698,59.698,59.5213,59.5213,14700.0
2007-07-20 12:05:00,67.35,67.39,67.27,67.32,19500.0,59.5213,59.5566,59.4506,59.4948,19500.0
2007-07-20 12:10:00,67.32,67.38,67.3,67.33,7700.0,59.4948,59.5478,59.4771,59.5036,7700.0
2007-07-20 12:15:00,67.31,67.31,67.03,67.03,13100.0,59.4859,59.4859,59.2385,59.2385,13100.0
2007-07-20 12:20:00,67.03,67.28,67.01,67.26,52700.0,59.2385,59.4594,59.2208,59.4417,52700.0
2007-07-20 12:25:00,67.22,67.24,67.14,67.17,15300.0,59.4064,59.4241,59.3357,59.3622,15300.0
2007-07-20 12:30:00,67.16,67.25,67.16,67.25,6600.0,59.3534,59.4329,59.3534,59.4329,6600.0
2007-07-20 12:35:00,67.23,67.27,67.19,67.25,13900.0,59.4152,59.4506,59.3799,59.4329,13900.0
2007-07-20 12:40:00,67.23,67.27,67.23,67.23,5600.0,59.4152,59.4506,59.4152,59.4152,5600.0
2007-07-20 12:45:00,67.23,67.26,67.2,67.25,20300.0,59.4152,59.4417,59.3887,59.4329,20300.0
2007-07-20 12:50:00,67.25,67.36,67.24,67.35,13100.0,59.4329,59.5301,59.4241,59.5213,13100.0
2007-07-20 12:55:00,67.34,67.42,67.33,67.41,24700.0,59.5124,59.5831,59.5036,59.5743,24700.0
2007-07-20 13:00:00,67.43,67.57,67.42,67.5,78300.0,59.592,59.7157,59.5831,59.6538,78300.0
2007-07-20 13:05:00,67.5,67.51,67.42,67.45,12500.0,59.6538,59.6627,59.5831,59.6096,12500.0
2007-07-20 13:10:00,67.44,67.49,67.4,67.43,8200.0,59.6008,59.645,59.5655,59.592,8200.0
2007-07-20 13:15:00,67.43,67.47,67.4,67.47,20900.0,59.592,59.6273,59.5655,59.6273,20900.0
2007-07-20 13:20:00,67.45,67.54,67.45,67.54,18800.0,59.6096,59.6892,59.6096,59.6892,18800.0
2007-07-20 13:25:00,67.54,67.57,67.33,67.42,47800.0,59.6892,59.7157,59.5036,59.5831,47800.0
2007-07-20 13:30:00,67.42,67.46,67.33,67.33,16800.0,59.5831,59.6185,59.5036,59.5036,16800.0
2007-07-20 13:35:00,67.35,67.35,67.28,67.34,31500.0,59.5213,59.5213,59.4594,59.5124,31500.0
2007-07-20 13:40:00,67.34,67.36,67.06,67.09,16100.0,59.5124,59.5301,59.265,59.2915,16100.0
2007-07-20 13:45:00,67.08,67.15,67.07,67.14,15800.0,59.2827,59.3445,59.2738,59.3357,15800.0
2007-07-20 13:50:00,67.14,67.2,67.06,67.11,20400.0,59.3357,59.3887,59.265,59.3092,20400.0
2007-07-20 13:55:00,67.11,67.25,67.1,67.2,11100.0,59.3092,59.4329,59.3003,59.3887,11100.0
2007-07-20 14:00:00,67.17,67.18,67.06,67.08,10500.0,59.3622,59.371,59.265,59.2827,10500.0
2007-07-20 14:05:00,67.09,67.34,67.06,67.3,24000.0,59.2915,59.5124,59.265,59.4771,24000.0
2007-07-20 14:10:00,67.28,67.3,67.13,67.17,12000.0,59.4594,59.4771,59.3268,59.3622,12000.0
2007-07-20 14:15:00,67.16,67.18,67.09,67.09,23400.0,59.3534,59.371,59.2915,59.2915,23400.0
2007-07-20 14:20:00,67.09,67.15,67.02,67.05,19400.0,59.2915,59.3445,59.2296,59.2561,19400.0
2007-07-20 14:25:00,67.06,67.07,66.89,66.89,22700.0,59.265,59.2738,59.1147,59.1147,22700.0
2007-07-20 14:30:00,66.93,66.98,66.89,66.96,26700.0,59.1501,59.1943,59.1147,59.1766,26700.0
2007-07-20 14:35:00,66.95,66.95,66.8,66.8,19800.0,59.1678,59.1678,59.0352,59.0352,19800.0
2007-07-20 14:40:00,66.8,66.85,66.65,66.74,50500.0,59.0352,59.0794,58.9026,58.9822,50500.0
2007-07-20 14:45:00,66.72,66.89,66.7,66.77,21300.0,58.9645,59.1147,58.9468,59.0087,21300.0
2007-07-20 14:50:00,66.78,66.85,66.68,66.71,15900.0,59.0175,59.0794,58.9291,58.9557,15900.0
2007-07-20 14:55:00,66.68,66.99,66.62,66.96,14200.0,58.9291,59.2031,58.8761,59.1766,14200.0
2007-07-20 15:00:00,66.95,67.08,66.91,67.08,41500.0,59.1678,59.2827,59.1324,59.2827,41500.0
2007-07-20 15:05:00,67.08,67.09,66.91,66.98,22000.0,59.2827,59.2915,59.1324,59.1943,22000.0
2007-07-20 15:10:00,67.0,67.01,66.85,66.9,22100.0,59.212,59.2208,59.0794,59.1236,22100.0
2007-07-20 15:15:00,66.89,66.95,66.88,66.92,26900.0,59.1147,59.1678,59.1059,59.1413,26900.0
2007-07-20 15:20:00,66.92,67.02,66.85,66.92,36200.0,59.1413,59.2296,59.0794,59.1413,36200.0
2007-07-20 15:25:00,66.94,67.04,66.91,67.01,19100.0,59.1589,59.2473,59.1324,59.2208,19100.0
2007-07-20 15:30:00,67.01,67.03,66.85,66.87,26500.0,59.2208,59.2385,59.0794,59.0971,26500.0
2007-07-20 15:35:00,66.87,66.94,66.82,66.9,33300.0,59.0971,59.1589,59.0529,59.1236,33300.0
2007-07-20 15:40:00,66.9,66.93,66.77,66.93,52800.0,59.1236,59.1501,59.0087,59.1501,52800.0
2007-07-20 15:45:00,66.92,66.96,66.86,66.9,100200.0,59.1413,59.1766,59.0882,59.1236,100200.0
2007-07-20 15:50:00,66.88,66.89,66.62,66.68,48400.0,59.1059,59.1147,58.8761,58.9291,48400.0
2007-07-20 15:55:00,66.69,66.83,66.67,66.77,67800.0,58.938,59.0617,58.9203,59.0087,67800.0
2007-07-23 09:30:00,67.67,67.67,67.2,67.34,26800.0,59.8041,59.8041,59.3887,59.5124,26800.0
2007-07-23 09:35:00,67.3,67.54,67.28,67.48,18900.0,59.4771,59.6892,59.4594,59.6362,18900.0
2007-07-23 09:40:00,67.49,67.65,67.36,67.58,24600.0,59.645,59.7864,59.5301,59.7245,24600.0
2007-07-23 09:45:00,67.61,67.67,67.29,67.42,43600.0,59.751,59.8041,59.4682,59.5831,43600.0
2007-07-23 09:50:00,67.41,67.55,67.34,67.36,18600.0,59.5743,59.698,59.5124,59.5301,18600.0
2007-07-23 09:55:00,67.36,67.38,67.05,67.23,18700.0,59.5301,59.5478,59.2561,59.4152,18700.0
2007-07-23 10:00:00,67.23,67.4,67.2,67.24,24000.0,59.4152,59.5655,59.3887,59.4241,24000.0
2007-07-23 10:05:00,67.22,67.28,67.2,67.23,34000.0,59.4064,59.4594,59.3887,59.4152,34000.0
2007-07-23 10:10:00,67.23,67.32,67.2,67.25,11100.0,59.4152,59.4948,59.3887,59.4329,11100.0
2007-07-23 10:15:00,67.24,67.32,67.22,67.26,26600.0,59.4241,59.4948,59.4064,59.4417,26600.0
2007-07-23 10:20:00,67.25,67.49,67.25,67.49,15100.0,59.4329,59.645,59.4329,59.645,15100.0
2007-07-23 10:25:00,67.51,67.53,67.31,67.39,12500.0,59.6627,59.6803,59.4859,59.5566,12500.0
2007-07-23 10:30:00,67.39,67.5,67.37,67.5,11100.0,59.5566,59.6538,59.5389,59.6538,11100.0
2007-07-23 10:35:00,67.5,67.53,67.4,67.51,11900.0,59.6538,59.6803,59.5655,59.6627,11900.0
2007-07-23 10:40:00,67.51,67.59,67.43,67.46,14500.0,59.6627,59.7334,59.592,59.6185,14500.0
2007-07-23 10:45:00,67.47,67.47,67.34,67.34,30200.0,59.6273,59.6273,59.5124,59.5124,30200.0
2007-07-23 10:50:00,67.36,67.58,67.35,67.48,15200.0,59.5301,59.7245,59.5213,59.6362,15200.0
2007-07-23 10:55:00,67.52,67.61,67.4,67.52,39000.0,59.6715,59.751,59.5655,59.6715,39000.0
2007-07-23 11:00:00,67.54,67.62,67.51,67.58,36700.0,59.6892,59.7599,59.6627,59.7245,36700.0
2007-07-23 11:05:00,67.61,67.61,67.54,67.59,10500.0,59.751,59.751,59.6892,59.7334,10500.0
2007-07-23 11:10:00,67.58,67.62,67.54,67.56,14600.0,59.7245,59.7599,59.6892,59.7069,14600.0
2007-07-23 11:15:00,67.58,67.62,67.57,67.6,11500.0,59.7245,59.7599,59.7157,59.7422,11500.0
2007-07-23 11:20:00,67.6,67.68,67.4,67.4,44500.0,59.7422,59.8129,59.5655,59.5655,44500.0
2007-07-23 11:25:00,67.4,67.62,67.38,67.62,25600.0,59.5655,59.7599,59.5478,59.7599,25600.0
2007-07-23 11:30:00,67.58,67.59,67.49,67.52,6900.0,59.7245,59.7334,59.645,59.6715,6900.0
2007-07-23 11:35:00,67.53,67.58,67.37,67.37,9100.0,59.6803,59.7245,59.5389,59.5389,9100.0
2007-07-23 11:40:00,67.36,67.45,67.36,67.41,6200.0,59.5301,59.6096,59.5301,59.5743,6200.0
2007-07-23 11:45:00,67.4,67.4,67.23,67.25,9600.0,59.5655,59.5655,59.4152,59.4329,9600.0
2007-07-23 11:50:00,67.27,67.37,67.26,67.26,13100.0,59.4506,59.5389,59.4417,59.4417,13100.0
2007-07-23 11:55:00,67.29,67.31,67.2,67.3,10700.0,59.4682,59.4859,59.3887,59.4771,10700.0
2007-07-23 12:00:00,67.31,67.42,67.3,67.4,5000.0,59.4859,59.5831,59.4771,59.5655,5000.0
2007-07-23 12:05:00,67.43,67.43,67.34,67.39,4600.0,59.592,59.592,59.5124,59.5566,4600.0
2007-07-23 12:10:00,67.41,67.45,67.3,67.34,7400.0,59.5743,59.6096,59.4771,59.5124,7400.0
2007-07-23 12:15:00,67.34,67.34,67.29,67.32,4400.0,59.5124,59.5124,59.4682,59.4948,4400.0
2007-07-23 12:20:00,67.28,67.28,67.19,67.22,8500.0,59.4594,59.4594,59.3799,59.4064,8500.0
2007-07-23 12:25:00,67.22,67.34,67.21,67.34,7100.0,59.4064,59.5124,59.3975,59.5124,7100.0
2007-07-23 12:30:00,67.35,67.45,67.35,67.45,4000.0,59.5213,59.6096,59.5213,59.6096,4000.0
2007-07-23 12:35:00,67.47,67.47,67.38,67.4,3500.0,59.6273,59.6273,59.5478,59.5655,3500.0
2007-07-23 12:40:00,67.38,67.41,67.38,67.41,5000.0,59.5478,59.5743,59.5478,59.5743,5000.0
2007-07-23 12:45:00,67.41,67.41,67.33,67.37,5800.0,59.5743,59.5743,59.5036,59.5389,5800.0
2007-07-23 12:50:00,67.37,67.42,67.29,67.38,11600.0,59.5389,59.5831,59.4682,59.5478,11600.0
2007-07-23 12:55:00,67.38,67.41,67.28,67.39,16500.0,59.5478,59.5743,59.4594,59.5566,16500.0
2007-07-23 13:00:00,67.4,67.41,67.29,67.31,5500.0,59.5655,59.5743,59.4682,59.4859,5500.0
2007-07-23 13:05:00,67.28,67.31,67.17,67.25,21100.0,59.4594,59.4859,59.3622,59.4329,21100.0
2007-07-23 13:10:00,67.25,67.28,67.16,67.19,28900.0,59.4329,59.4594,59.3534,59.3799,28900.0
2007-07-23 13:15:00,67.17,67.2,67.11,67.13,8800.0,59.3622,59.3887,59.3092,59.3268,8800.0
2007-07-23 13:20:00,67.13,67.2,67.06,67.14,4800.0,59.3268,59.3887,59.265,59.3357,4800.0
2007-07-23 13:25:00,67.16,67.2,67.08,67.17,6100.0,59.3534,59.3887,59.2827,59.3622,6100.0
2007-07-23 13:30:00,67.16,67.32,67.15,67.2,24800.0,59.3534,59.4948,59.3445,59.3887,24800.0
2007-07-23 13:35:00,67.24,67.24,67.14,67.16,5100.0,59.4241,59.4241,59.3357,59.3534,5100.0
2007-07-23 13:40:00,67.17,67.19,67.08,67.08,2900.0,59.3622,59.3799,59.2827,59.2827,2900.0
2007-07-23 13:45:00,67.1,67.12,67.06,67.11,3300.0,59.3003,59.318,59.265,59.3092,3300.0
2007-07-23 13:50:00,67.1,67.1,67.01,67.07,4200.0,59.3003,59.3003,59.2208,59.2738,4200.0
2007-07-23 13:55:00,67.05,67.06,66.99,66.99,2900.0,59.2561,59.265,59.2031,59.2031,2900.0
2007-07-23 14:00:00,67.03,67.03,66.96,67.01,10400.0,59.2385,59.2385,59.1766,59.2208,10400.0
2007-07-23 14:05:00,67.0,67.01,66.91,66.95,14100.0,59.212,59.2208,59.1324,59.1678,14100.0
2007-07-23 14:10:00,66.93,67.02,66.89,67.02,18000.0,59.1501,59.2296,59.1147,59.2296,18000.0
2007-07-23 14:15:00,67.03,67.14,66.98,67.1,22500.0,59.2385,59.3357,59.1943,59.3003,22500.0
2007-07-23 14:20:00,67.08,67.14,67.04,67.04,7700.0,59.2827,59.3357,59.2473,59.2473,7700.0
2007-07-23 14:25:00,67.01,67.15,67.0,67.06,10300.0,59.2208,59.3445,59.212,59.265,10300.0
2007-07-23 14:30:00,67.03,67.14,67.01,67.04,9000.0,59.2385,59.3357,59.2208,59.2473,9000.0
2007-07-23 14:35:00,67.05,67.17,67.01,67.04,10900.0,59.2561,59.3622,59.2208,59.2473,10900.0
2007-07-23 14:40:00,67.04,67.14,67.0,67.11,8400.0,59.2473,59.3357,59.212,59.3092,8400.0
2007-07-23 14:45:00,67.14,67.17,67.01,67.09,12500.0,59.3357,59.3622,59.2208,59.2915,12500.0
2007-07-23 14:50:00,67.09,67.1,67.0,67.03,11800.0,59.2915,59.3003,59.212,59.2385,11800.0
2007-07-23 14:55:00,67.0,67.07,66.98,66.98,14500.0,59.212,59.2738,59.1943,59.1943,14500.0
2007-07-23 15:00:00,66.99,67.02,66.84,66.92,27600.0,59.2031,59.2296,59.0706,59.1413,27600.0
2007-07-23 15:05:00,66.92,67.02,66.87,67.02,14800.0,59.1413,59.2296,59.0971,59.2296,14800.0
2007-07-23 15:10:00,67.02,67.05,66.93,67.0,8800.0,59.2296,59.2561,59.1501,59.212,8800.0
2007-07-23 15:15:00,66.99,67.02,66.93,66.95,12700.0,59.2031,59.2296,59.1501,59.1678,12700.0
2007-07-23 15:20:00,66.96,67.02,66.95,67.01,11700.0,59.1766,59.2296,59.1678,59.2208,11700.0
2007-07-23 15:25:00,67.0,67.02,66.85,66.99,19500.0,59.212,59.2296,59.0794,59.2031,19500.0
2007-07-23 15:30:00,66.98,67.01,66.85,67.01,17400.0,59.1943,59.2208,59.0794,59.2208,17400.0
2007-07-23 15:35:00,67.01,67.01,66.82,66.85,25400.0,59.2208,59.2208,59.0529,59.0794,25400.0
2007-07-23 15:40:00,66.85,67.0,66.84,66.93,21400.0,59.0794,59.212,59.0706,59.1501,21400.0
2007-07-23 15:45:00,66.93,66.94,66.85,66.91,23100.0,59.1501,59.1589,59.0794,59.1324,23100.0
2007-07-23 15:50:00,66.93,66.97,66.89,66.94,17100.0,59.1501,59.1854,59.1147,59.1589,17100.0
2007-07-23 15:55:00,66.95,67.0,66.81,66.88,27800.0,59.1678,59.212,59.044,59.1059,27800.0
2007-07-24 09:30:00,66.67,66.95,66.67,66.78,11900.0,58.9203,59.1678,58.9203,59.0175,11900.0
2007-07-24 09:35:00,66.81,66.9,66.72,66.84,10700.0,59.044,59.1236,58.9645,59.0706,10700.0
2007-07-24 09:40:00,66.89,66.98,66.63,66.98,22800.0,59.1147,59.1943,58.885,59.1943,22800.0
2007-07-24 09:45:00,66.98,67.15,66.85,67.15,28100.0,59.1943,59.3445,59.0794,59.3445,28100.0
2007-07-24 09:50:00,67.15,67.17,66.93,66.99,21500.0,59.3445,59.3622,59.1501,59.2031,21500.0
2007-07-24 09:55:00,67.0,67.02,66.88,66.94,17600.0,59.212,59.2296,59.1059,59.1589,17600.0
2007-07-24 10:00:00,66.94,66.98,66.92,66.95,18100.0,59.1589,59.1943,59.1413,59.1678,18100.0
2007-07-24 10:05:00,66.95,67.08,66.91,66.97,31400.0,59.1678,59.2827,59.1324,59.1854,31400.0
2007-07-24 10:10:00,67.01,67.05,66.97,66.99,9600.0,59.2208,59.2561,59.1854,59.2031,9600.0
2007-07-24 10:15:00,67.0,67.09,66.97,67.04,23700.0,59.212,59.2915,59.1854,59.2473,23700.0
2007-07-24 10:20:00,67.07,67.15,67.0,67.05,14400.0,59.2738,59.3445,59.212,59.2561,14400.0
2007-07-24 10:25:00,67.0,67.15,67.0,67.07,15200.0,59.212,59.3445,59.212,59.2738,15200.0
2007-07-24 10:30:00,67.08,67.12,67.01,67.12,9300.0,59.2827,59.318,59.2208,59.318,9300.0
2007-07-24 10:35:00,67.13,67.29,67.1,67.28,15800.0,59.3268,59.4682,59.3003,59.4594,15800.0
2007-07-24 10:40:00,67.28,67.33,67.25,67.25,22100.0,59.4594,59.5036,59.4329,59.4329,22100.0
2007-07-24 10:45:00,67.26,67.29,67.21,67.25,8200.0,59.4417,59.4682,59.3975,59.4329,8200.0
2007-07-24 10:50:00,67.27,67.32,67.25,67.32,8300.0,59.4506,59.4948,59.4329,59.4948,8300.0
2007-07-24 10:55:00,67.32,67.4,67.27,67.32,8200.0,59.4948,59.5655,59.4506,59.4948,8200.0
2007-07-24 11:00:00,67.31,67.44,67.31,67.41,10400.0,59.4859,59.6008,59.4859,59.5743,10400.0
2007-07-24 11:05:00,67.4,67.4,67.33,67.33,4200.0,59.5655,59.5655,59.5036,59.5036,4200.0
2007-07-24 11:10:00,67.33,67.41,67.26,67.38,11200.0,59.5036,59.5743,59.4417,59.5478,11200.0
2007-07-24 11:15:00,67.38,67.42,67.36,67.41,6800.0,59.5478,59.5831,59.5301,59.5743,6800.0
2007-07-24 11:20:00,67.42,67.5,67.34,67.47,22200.0,59.5831,59.6538,59.5124,59.6273,22200.0
2007-07-24 11:25:00,67.48,67.55,67.47,67.53,12600.0,59.6362,59.698,59.6273,59.6803,12600.0
2007-07-24 11:30:00,67.5,67.51,67.44,67.45,10700.0,59.6538,59.6627,59.6008,59.6096,10700.0
2007-07-24 11:35:00,67.43,67.49,67.38,67.48,15900.0,59.592,59.645,59.5478,59.6362,15900.0
2007-07-24 11:40:00,67.49,67.5,67.46,67.5,5400.0,59.645,59.6538,59.6185,59.6538,5400.0
2007-07-24 11:45:00,67.5,67.51,67.31,67.33,11800.0,59.6538,59.6627,59.4859,59.5036,11800.0
2007-07-24 11:50:00,67.36,67.38,67.31,67.33,8200.0,59.5301,59.5478,59.4859,59.5036,8200.0
2007-07-24 11:55:00,67.3,67.33,67.29,67.31,8100.0,59.4771,59.5036,59.4682,59.4859,8100.0
2007-07-24 12:00:00,67.31,67.32,67.2,67.23,10900.0,59.4859,59.4948,59.3887,59.4152,10900.0
2007-07-24 12:05:00,67.22,67.26,67.22,67.22,10000.0,59.4064,59.4417,59.4064,59.4064,10000.0
2007-07-24 12:10:00,67.22,67.33,67.22,67.29,17500.0,59.4064,59.5036,59.4064,59.4682,17500.0
2007-07-24 12:15:00,67.31,67.31,67.27,67.27,7200.0,59.4859,59.4859,59.4506,59.4506,7200.0
2007-07-24 12:20:00,67.26,67.3,67.11,67.15,75600.0,59.4417,59.4771,59.3092,59.3445,75600.0
2007-07-24 12:25:00,67.15,67.2,67.0,67.1,330800.0,59.3445,59.3887,59.212,59.3003,330800.0
2007-07-24 12:30:00,67.08,67.1,66.93,66.96,121500.0,59.2827,59.3003,59.1501,59.1766,121500.0
2007-07-24 12:35:00,66.97,66.97,66.89,66.93,16400.0,59.1854,59.1854,59.1147,59.1501,16400.0
2007-07-24 12:40:00,66.92,66.94,66.88,66.92,13400.0,59.1413,59.1589,59.1059,59.1413,13400.0
2007-07-24 12:45:00,66.93,66.93,66.71,66.75,11900.0,59.1501,59.1501,58.9557,58.991,11900.0
2007-07-24 12:50:00,66.73,66.91,66.72,66.91,111200.0,58.9733,59.1324,58.9645,59.1324,111200.0
2007-07-24 12:55:00,66.89,66.93,66.85,66.92,14600.0,59.1147,59.1501,59.0794,59.1413,14600.0
2007-07-24 13:00:00,66.91,66.93,66.8,66.82,12400.0,59.1324,59.1501,59.0352,59.0529,12400.0
2007-07-24 13:05:00,66.82,66.82,66.68,66.75,22200.0,59.0529,59.0529,58.9291,58.991,22200.0
2007-07-24 13:10:00,66.75,66.76,66.56,66.58,22600.0,58.991,58.9998,58.8231,58.8408,22600.0
2007-07-24 13:15:00,66.56,66.58,66.41,66.45,19400.0,58.8231,58.8408,58.6905,58.7259,19400.0
2007-07-24 13:20:00,66.47,66.53,66.45,66.52,16300.0,58.7436,58.7966,58.7259,58.7877,16300.0
2007-07-24 13:25:00,66.52,66.56,66.48,66.51,19100.0,58.7877,58.8231,58.7524,58.7789,19100.0
2007-07-24 13:30:00,66.5,66.54,66.33,66.43,40700.0,58.7701,58.8054,58.6198,58.7082,40700.0
2007-07-24 13:35:00,66.4,66.44,66.35,66.39,16100.0,58.6817,58.717,58.6375,58.6729,16100.0
2007-07-24 13:40:00,66.4,66.41,66.29,66.31,26000.0,58.6817,58.6905,58.5845,58.6022,26000.0
2007-07-24 13:45:00,66.31,66.38,66.25,66.33,27900.0,58.6022,58.664,58.5491,58.6198,27900.0
2007-07-24 13:50:00,66.33,66.34,66.08,66.2,24400.0,58.6198,58.6287,58.3989,58.5049,24400.0
2007-07-24 13:55:00,66.21,66.21,66.11,66.15,20300.0,58.5138,58.5138,58.4254,58.4608,20300.0
2007-07-24 14:00:00,66.15,66.18,66.06,66.09,29900.0,58.4608,58.4873,58.3812,58.4077,29900.0
2007-07-24 14:05:00,66.09,66.19,66.02,66.12,26200.0,58.4077,58.4961,58.3459,58.4342,26200.0
2007-07-24 14:10:00,66.13,66.24,65.95,66.15,57400.0,58.4431,58.5403,58.284,58.4608,57400.0
2007-07-24 14:15:00,66.14,66.15,66.05,66.1,28400.0,58.4519,58.4608,58.3724,58.4166,28400.0
2007-07-24 14:20:00,66.1,66.26,66.1,66.15,24100.0,58.4166,58.558,58.4166,58.4608,24100.0
2007-07-24 14:25:00,66.16,66.19,66.12,66.17,25400.0,58.4696,58.4961,58.4342,58.4784,25400.0
2007-07-24 14:30:00,66.18,66.19,66.12,66.12,31400.0,58.4873,58.4961,58.4342,58.4342,31400.0
2007-07-24 14:35:00,66.1,66.14,65.86,65.86,32900.0,58.4166,58.4519,58.2045,58.2045,32900.0
2007-07-24 14:40:00,65.86,65.92,65.75,65.79,86900.0,58.2045,58.2575,58.1073,58.1426,86900.0
2007-07-24 14:45:00,65.79,65.8,65.63,65.75,45200.0,58.1426,58.1514,58.0012,58.1073,45200.0
2007-07-24 14:50:00,65.75,65.8,65.7,65.75,47600.0,58.1073,58.1514,58.0631,58.1073,47600.0
2007-07-24 14:55:00,65.75,65.81,65.58,65.7,71800.0,58.1073,58.1603,57.957,58.0631,71800.0
2007-07-24 15:00:00,65.68,65.71,65.55,65.58,73000.0,58.0454,58.0719,57.9305,57.957,73000.0
2007-07-24 15:05:00,65.58,65.62,65.39,65.52,93000.0,57.957,57.9924,57.7891,57.904,93000.0
2007-07-24 15:10:00,65.52,65.62,65.47,65.55,88000.0,57.904,57.9924,57.8598,57.9305,88000.0
2007-07-24 15:15:00,65.54,65.6,65.46,65.5,187600.0,57.9217,57.9747,57.851,57.8863,187600.0
2007-07-24 15:20:00,65.49,65.51,64.57,65.41,79000.0,57.8775,57.8951,57.0644,57.8068,79000.0
2007-07-24 15:25:00,65.43,65.49,65.35,65.4,72400.0,57.8244,57.8775,57.7537,57.7979,72400.0
2007-07-24 15:30:00,65.38,65.44,65.28,65.43,54400.0,57.7803,57.8333,57.6919,57.8244,54400.0
2007-07-24 15:35:00,65.43,65.49,65.37,65.47,41900.0,57.8244,57.8775,57.7714,57.8598,41900.0
2007-07-24 15:40:00,65.48,65.55,65.4,65.53,103900.0,57.8686,57.9305,57.7979,57.9128,103900.0
2007-07-24 15:45:00,65.52,65.59,65.4,65.59,79300.0,57.904,57.9658,57.7979,57.9658,79300.0
2007-07-24 15:50:00,65.58,65.61,65.45,65.6,70600.0,57.957,57.9835,57.8421,57.9747,70600.0
2007-07-24 15:55:00,65.6,65.64,65.43,65.52,123400.0,57.9747,58.01,57.8244,57.904,123400.0
2007-07-25 09:30:00,64.8,64.85,64.37,64.5,76000.0,57.2677,57.3119,56.8877,57.0026,76000.0
2007-07-25 09:35:00,64.47,65.5,64.43,64.5,95000.0,56.976,57.8863,56.9407,57.0026,95000.0
2007-07-25 09:40:00,64.52,64.52,64.0,64.11,109000.0,57.0202,57.0202,56.5607,56.6579,109000.0
2007-07-25 09:45:00,64.09,64.7,64.07,64.63,75700.0,56.6402,57.1793,56.6225,57.1174,75700.0
2007-07-25 09:50:00,64.62,65.74,64.62,65.65,108000.0,57.1086,58.0984,57.1086,58.0189,108000.0
2007-07-25 09:55:00,65.65,65.92,65.59,65.71,71900.0,58.0189,58.2575,57.9658,58.0719,71900.0
2007-07-25 10:00:00,65.71,65.72,65.3,65.3,36400.0,58.0719,58.0807,57.7096,57.7096,36400.0
2007-07-25 10:05:00,65.34,65.36,65.12,65.12,59000.0,57.7449,57.7626,57.5505,57.5505,59000.0
2007-07-25 10:10:00,65.13,65.29,64.84,65.17,64300.0,57.5593,57.7007,57.303,57.5947,64300.0
2007-07-25 10:15:00,65.17,65.33,65.15,65.28,75900.0,57.5947,57.7361,57.577,57.6919,75900.0
2007-07-25 10:20:00,65.27,65.29,65.05,65.05,26500.0,57.683,57.7007,57.4886,57.4886,26500.0
2007-07-25 10:25:00,65.05,65.11,64.9,64.98,21000.0,57.4886,57.5416,57.3561,57.4268,21000.0
2007-07-25 10:30:00,65.0,65.04,64.67,64.79,21100.0,57.4444,57.4798,57.1528,57.2588,21100.0
2007-07-25 10:35:00,64.79,64.81,64.5,64.58,23200.0,57.2588,57.2765,57.0026,57.0733,23200.0
2007-07-25 10:40:00,64.6,64.72,64.48,64.67,40300.0,57.0909,57.197,56.9849,57.1528,40300.0
2007-07-25 10:45:00,64.65,64.71,64.43,64.44,41000.0,57.1351,57.1881,56.9407,56.9495,41000.0
2007-07-25 10:50:00,64.49,64.54,64.28,64.35,31100.0,56.9937,57.0379,56.8081,56.87,31100.0
2007-07-25 10:55:00,64.38,64.55,64.29,64.4,30900.0,56.8965,57.0467,56.817,56.9142,30900.0
2007-07-25 11:00:00,64.4,64.58,64.4,64.58,21600.0,56.9142,57.0733,56.9142,57.0733,21600.0
2007-07-25 11:05:00,64.57,64.61,64.28,64.28,36900.0,57.0644,57.0998,56.8081,56.8081,36900.0
2007-07-25 11:10:00,64.29,64.29,64.08,64.25,22500.0,56.817,56.817,56.6314,56.7816,22500.0
2007-07-25 11:15:00,64.22,64.3,64.09,64.26,30000.0,56.7551,56.8258,56.6402,56.7904,30000.0
2007-07-25 11:20:00,64.29,64.49,64.12,64.47,39400.0,56.817,56.9937,56.6667,56.976,39400.0
2007-07-25 11:25:00,64.47,64.68,64.44,64.57,29400.0,56.976,57.1616,56.9495,57.0644,29400.0
2007-07-25 11:30:00,64.61,64.74,64.6,64.65,20200.0,57.0998,57.2147,57.0909,57.1351,20200.0
2007-07-25 11:35:00,64.65,64.7,64.59,64.66,31000.0,57.1351,57.1793,57.0821,57.144,31000.0
2007-07-25 11:40:00,64.66,64.75,64.62,64.72,24400.0,57.144,57.2235,57.1086,57.197,24400.0
2007-07-25 11:45:00,64.71,64.75,64.71,64.75,7700.0,57.1881,57.2235,57.1881,57.2235,7700.0
2007-07-25 11:50:00,64.74,64.74,64.6,64.69,14900.0,57.2147,57.2147,57.0909,57.1705,14900.0
2007-07-25 11:55:00,64.69,64.7,64.6,64.68,14800.0,57.1705,57.1793,57.0909,57.1616,14800.0
2007-07-25 12:00:00,64.68,64.73,64.66,64.73,6700.0,57.1616,57.2058,57.144,57.2058,6700.0
2007-07-25 12:05:00,64.71,64.75,64.63,64.7,16000.0,57.1881,57.2235,57.1174,57.1793,16000.0
2007-07-25 12:10:00,64.7,64.8,64.68,64.76,14400.0,57.1793,57.2677,57.1616,57.2323,14400.0
2007-07-25 12:15:00,64.79,64.79,64.63,64.67,16600.0,57.2588,57.2588,57.1174,57.1528,16600.0
2007-07-25 12:20:00,64.67,64.76,64.67,64.76,7300.0,57.1528,57.2323,57.1528,57.2323,7300.0
2007-07-25 12:25:00,64.76,64.82,64.7,64.7,21000.0,57.2323,57.2854,57.1793,57.1793,21000.0
2007-07-25 12:30:00,64.71,64.73,64.65,64.66,13800.0,57.1881,57.2058,57.1351,57.144,13800.0
2007-07-25 12:35:00,64.66,64.66,64.61,64.62,4600.0,57.144,57.144,57.0998,57.1086,4600.0
2007-07-25 12:40:00,64.62,64.7,64.62,64.7,5400.0,57.1086,57.1793,57.1086,57.1793,5400.0
2007-07-25 12:45:00,64.7,64.73,64.66,64.72,13900.0,57.1793,57.2058,57.144,57.197,13900.0
2007-07-25 12:50:00,64.71,64.72,64.62,64.64,15400.0,57.1881,57.197,57.1086,57.1263,15400.0
2007-07-25 12:55:00,64.66,64.75,64.62,64.72,15900.0,57.144,57.2235,57.1086,57.197,15900.0
2007-07-25 13:00:00,64.73,64.81,64.72,64.8,9800.0,57.2058,57.2765,57.197,57.2677,9800.0
2007-07-25 13:05:00,64.79,64.87,64.76,64.77,15700.0,57.2588,57.3295,57.2323,57.2412,15700.0
2007-07-25 13:10:00,64.76,64.78,64.59,64.62,17700.0,57.2323,57.25,57.0821,57.1086,17700.0
2007-07-25 13:15:00,64.63,64.68,64.57,64.58,9000.0,57.1174,57.1616,57.0644,57.0733,9000.0
2007-07-25 13:20:00,64.57,64.6,64.48,64.49,17100.0,57.0644,57.0909,56.9849,56.9937,17100.0
2007-07-25 13:25:00,64.49,64.55,64.49,64.52,12900.0,56.9937,57.0467,56.9937,57.0202,12900.0
2007-07-25 13:30:00,64.52,64.57,64.44,64.57,13100.0,57.0202,57.0644,56.9495,57.0644,13100.0
2007-07-25 13:35:00,64.54,64.57,64.46,64.5,10400.0,57.0379,57.0644,56.9672,57.0026,10400.0
2007-07-25 13:40:00,64.51,64.6,64.47,64.57,12200.0,57.0114,57.0909,56.976,57.0644,12200.0
2007-07-25 13:45:00,64.55,64.6,64.51,64.58,7100.0,57.0467,57.0909,57.0114,57.0733,7100.0
2007-07-25 13:50:00,64.57,64.62,64.47,64.47,8500.0,57.0644,57.1086,56.976,56.976,8500.0
2007-07-25 13:55:00,64.5,64.71,64.5,64.53,13200.0,57.0026,57.1881,57.0026,57.0291,13200.0
2007-07-25 14:00:00,64.53,64.71,64.47,64.52,16500.0,57.0291,57.1881,56.976,57.0202,16500.0
2007-07-25 14:05:00,64.5,64.71,64.43,64.64,14600.0,57.0026,57.1881,56.9407,57.1263,14600.0
2007-07-25 14:10:00,64.63,64.8,64.6,64.78,9600.0,57.1174,57.2677,57.0909,57.25,9600.0
2007-07-25 14:15:00,64.74,64.81,64.54,64.55,19500.0,57.2147,57.2765,57.0379,57.0467,19500.0
2007-07-25 14:20:00,64.57,64.68,64.52,64.62,27100.0,57.0644,57.1616,57.0202,57.1086,27100.0
2007-07-25 14:25:00,64.62,64.62,64.5,64.6,25900.0,57.1086,57.1086,57.0026,57.0909,25900.0
2007-07-25 14:30:00,64.6,64.64,64.48,64.48,31000.0,57.0909,57.1263,56.9849,56.9849,31000.0
2007-07-25 14:35:00,64.47,64.5,64.37,64.48,14000.0,56.976,57.0026,56.8877,56.9849,14000.0
2007-07-25 14:40:00,64.48,64.5,64.36,64.39,17800.0,56.9849,57.0026,56.8788,56.9053,17800.0
2007-07-25 14:45:00,64.42,64.66,64.42,64.56,10300.0,56.9319,57.144,56.9319,57.0556,10300.0
2007-07-25 14:50:00,64.55,64.56,64.41,64.44,16300.0,57.0467,57.0556,56.923,56.9495,16300.0
2007-07-25 14:55:00,64.44,64.59,64.42,64.53,18100.0,56.9495,57.0821,56.9319,57.0291,18100.0
2007-07-25 15:00:00,64.54,64.88,64.53,64.73,33700.0,57.0379,57.3384,57.0291,57.2058,33700.0
2007-07-25 15:05:00,64.76,64.91,64.74,64.88,16000.0,57.2323,57.3649,57.2147,57.3384,16000.0
2007-07-25 15:10:00,64.87,64.93,64.81,64.91,17400.0,57.3295,57.3826,57.2765,57.3649,17400.0
2007-07-25 15:15:00,64.91,64.94,64.76,64.84,22200.0,57.3649,57.3914,57.2323,57.303,22200.0
2007-07-25 15:20:00,64.84,65.04,64.84,65.03,22800.0,57.303,57.4798,57.303,57.4709,22800.0
2007-07-25 15:25:00,65.04,65.13,64.85,64.89,45300.0,57.4798,57.5593,57.3119,57.3472,45300.0
2007-07-25 15:30:00,64.9,64.92,64.78,64.84,28500.0,57.3561,57.3737,57.25,57.303,28500.0
2007-07-25 15:35:00,64.86,64.92,64.81,64.9,40200.0,57.3207,57.3737,57.2765,57.3561,40200.0
2007-07-25 15:40:00,64.9,65.01,64.86,65.0,29100.0,57.3561,57.4533,57.3207,57.4444,29100.0
2007-07-25 15:45:00,64.98,65.03,64.87,65.0,21700.0,57.4268,57.4709,57.3295,57.4444,21700.0
2007-07-25 15:50:00,65.01,65.02,64.93,64.98,36500.0,57.4533,57.4621,57.3826,57.4268,36500.0
2007-07-25 15:55:00,64.98,65.01,64.88,65.0,35400.0,57.4268,57.4533,57.3384,57.4444,35400.0
2007-07-26 09:30:00,63.98,64.13,63.22,63.22,58700.0,56.543,56.6756,55.8713,55.8713,58700.0
2007-07-26 09:35:00,63.27,63.77,62.63,63.35,74300.0,55.9155,56.3574,55.3499,55.9862,74300.0
2007-07-26 09:40:00,63.4,63.7,63.28,63.39,96400.0,56.0304,56.2955,55.9244,56.0216,96400.0
2007-07-26 09:45:00,63.38,63.95,63.38,63.82,65200.0,56.0127,56.5165,56.0127,56.4016,65200.0
2007-07-26 09:50:00,63.79,64.25,63.75,63.78,56400.0,56.3751,56.7816,56.3397,56.3662,56400.0
2007-07-26 09:55:00,63.76,64.24,63.75,63.78,29500.0,56.3486,56.7728,56.3397,56.3662,29500.0
2007-07-26 10:00:00,63.77,63.93,63.67,63.71,18200.0,56.3574,56.4988,56.269,56.3044,18200.0
2007-07-26 10:05:00,63.71,63.95,63.5,63.94,64500.0,56.3044,56.5165,56.1188,56.5076,64500.0
2007-07-26 10:10:00,63.93,64.1,63.8,64.0,44100.0,56.4988,56.649,56.3839,56.5607,44100.0
2007-07-26 10:15:00,64.0,64.17,63.85,64.04,23500.0,56.5607,56.7109,56.4281,56.596,23500.0
2007-07-26 10:20:00,64.03,64.14,64.0,64.13,13800.0,56.5872,56.6844,56.5607,56.6756,13800.0
2007-07-26 10:25:00,64.13,64.48,64.12,64.44,51900.0,56.6756,56.9849,56.6667,56.9495,51900.0
2007-07-26 10:30:00,64.44,64.47,64.24,64.39,23800.0,56.9495,56.976,56.7728,56.9053,23800.0
2007-07-26 10:35:00,64.34,64.38,64.12,64.21,23500.0,56.8611,56.8965,56.6667,56.7463,23500.0
2007-07-26 10:40:00,64.22,64.35,64.14,64.19,17400.0,56.7551,56.87,56.6844,56.7286,17400.0
2007-07-26 10:45:00,64.22,64.25,64.12,64.14,27600.0,56.7551,56.7816,56.6667,56.6844,27600.0
2007-07-26 10:50:00,64.13,64.26,64.1,64.22,46700.0,56.6756,56.7904,56.649,56.7551,46700.0
2007-07-26 10:55:00,64.22,64.65,64.21,64.62,21600.0,56.7551,57.1351,56.7463,57.1086,21600.0
2007-07-26 11:00:00,64.59,64.67,64.28,64.38,27900.0,57.0821,57.1528,56.8081,56.8965,27900.0
2007-07-26 11:05:00,64.33,64.34,64.14,64.21,25300.0,56.8523,56.8611,56.6844,56.7463,25300.0
2007-07-26 11:10:00,64.22,64.31,64.19,64.25,22500.0,56.7551,56.8346,56.7286,56.7816,22500.0
2007-07-26 11:15:00,64.25,64.26,64.15,64.23,30800.0,56.7816,56.7904,56.6932,56.7639,30800.0
2007-07-26 11:20:00,64.24,64.28,64.2,64.27,13100.0,56.7728,56.8081,56.7374,56.7993,13100.0
2007-07-26 11:25:00,64.25,64.27,64.11,64.2,14300.0,56.7816,56.7993,56.6579,56.7374,14300.0
2007-07-26 11:30:00,64.21,64.3,64.09,64.28,27100.0,56.7463,56.8258,56.6402,56.8081,27100.0
2007-07-26 11:35:00,64.3,64.32,64.17,64.25,21400.0,56.8258,56.8435,56.7109,56.7816,21400.0
2007-07-26 11:40:00,64.25,64.38,64.22,64.28,19200.0,56.7816,56.8965,56.7551,56.8081,19200.0
2007-07-26 11:45:00,64.26,64.27,64.08,64.09,16300.0,56.7904,56.7993,56.6314,56.6402,16300.0
2007-07-26 11:50:00,64.07,64.28,64.07,64.28,10500.0,56.6225,56.8081,56.6225,56.8081,10500.0
2007-07-26 11:55:00,64.26,64.45,64.26,64.35,22100.0,56.7904,56.9584,56.7904,56.87,22100.0
2007-07-26 12:00:00,64.36,64.42,64.13,64.15,20400.0,56.8788,56.9319,56.6756,56.6932,20400.0
2007-07-26 12:05:00,64.16,64.37,64.15,64.37,14600.0,56.7021,56.8877,56.6932,56.8877,14600.0
2007-07-26 12:10:00,64.37,64.44,64.26,64.33,20200.0,56.8877,56.9495,56.7904,56.8523,20200.0
2007-07-26 12:15:00,64.33,64.45,64.31,64.37,17400.0,56.8523,56.9584,56.8346,56.8877,17400.0
2007-07-26 12:20:00,64.4,64.4,64.16,64.22,22600.0,56.9142,56.9142,56.7021,56.7551,22600.0
2007-07-26 12:25:00,64.19,64.32,64.03,64.06,28000.0,56.7286,56.8435,56.5872,56.6137,28000.0
2007-07-26 12:30:00,64.04,64.11,63.85,63.94,32300.0,56.596,56.6579,56.4281,56.5076,32300.0
2007-07-26 12:35:00,63.92,64.03,63.87,63.95,34500.0,56.49,56.5872,56.4458,56.5165,34500.0
2007-07-26 12:40:00,63.96,64.04,63.9,64.04,17600.0,56.5253,56.596,56.4723,56.596,17600.0
2007-07-26 12:45:00,64.0,64.2,63.98,64.11,14600.0,56.5607,56.7374,56.543,56.6579,14600.0
2007-07-26 12:50:00,64.05,64.25,64.05,64.22,15800.0,56.6049,56.7816,56.6049,56.7551,15800.0
2007-07-26 12:55:00,64.21,64.46,64.2,64.41,14300.0,56.7463,56.9672,56.7374,56.923,14300.0
2007-07-26 13:00:00,64.37,64.42,64.34,64.35,17600.0,56.8877,56.9319,56.8611,56.87,17600.0
2007-07-26 13:05:00,64.34,64.4,64.32,64.34,15300.0,56.8611,56.9142,56.8435,56.8611,15300.0
2007-07-26 13:10:00,64.34,64.47,64.33,64.43,22600.0,56.8611,56.976,56.8523,56.9407,22600.0
2007-07-26 13:15:00,64.46,64.56,64.43,64.47,26100.0,56.9672,57.0556,56.9407,56.976,26100.0
2007-07-26 13:20:00,64.48,64.56,64.42,64.49,33100.0,56.9849,57.0556,56.9319,56.9937,33100.0
2007-07-26 13:25:00,64.51,64.6,64.45,64.58,34200.0,57.0114,57.0909,56.9584,57.0733,34200.0
2007-07-26 13:30:00,64.58,64.6,64.49,64.5,44700.0,57.0733,57.0909,56.9937,57.0026,44700.0
2007-07-26 13:35:00,64.52,64.68,64.39,64.58,41100.0,57.0202,57.1616,56.9053,57.0733,41100.0
2007-07-26 13:40:00,64.6,64.68,64.51,64.64,26300.0,57.0909,57.1616,57.0114,57.1263,26300.0
2007-07-26 13:45:00,64.63,64.82,64.61,64.79,38500.0,57.1174,57.2854,57.0998,57.2588,38500.0
2007-07-26 13:50:00,64.76,64.84,64.51,64.64,36300.0,57.2323,57.303,57.0114,57.1263,36300.0
2007-07-26 13:55:00,64.59,64.84,64.44,64.67,21300.0,57.0821,57.303,56.9495,57.1528,21300.0
2007-07-26 14:00:00,64.65,64.83,64.56,64.66,23800.0,57.1351,57.2942,57.0556,57.144,23800.0
2007-07-26 14:05:00,64.67,64.74,64.49,64.62,27000.0,57.1528,57.2147,56.9937,57.1086,27000.0
2007-07-26 14:10:00,64.62,64.68,64.47,64.56,33700.0,57.1086,57.1616,56.976,57.0556,33700.0
2007-07-26 14:15:00,64.56,64.63,64.45,64.5,33100.0,57.0556,57.1174,56.9584,57.0026,33100.0
2007-07-26 14:20:00,64.5,64.5,64.17,64.18,60800.0,57.0026,57.0026,56.7109,56.7197,60800.0
2007-07-26 14:25:00,64.18,64.55,64.14,64.49,76200.0,56.7197,57.0467,56.6844,56.9937,76200.0
2007-07-26 14:30:00,64.47,64.6,64.46,64.54,34900.0,56.976,57.0909,56.9672,57.0379,34900.0
2007-07-26 14:35:00,64.53,64.6,64.34,64.49,40400.0,57.0291,57.0909,56.8611,56.9937,40400.0
2007-07-26 14:40:00,64.44,64.57,64.32,64.32,20500.0,56.9495,57.0644,56.8435,56.8435,20500.0
2007-07-26 14:45:00,64.34,64.4,64.1,64.11,20600.0,56.8611,56.9142,56.649,56.6579,20600.0
2007-07-26 14:50:00,64.14,64.18,64.01,64.04,20900.0,56.6844,56.7197,56.5695,56.596,20900.0
2007-07-26 14:55:00,64.02,64.41,64.0,64.19,45800.0,56.5783,56.923,56.5607,56.7286,45800.0
2007-07-26 15:00:00,64.2,64.42,64.07,64.11,46700.0,56.7374,56.9319,56.6225,56.6579,46700.0
2007-07-26 15:05:00,64.15,64.35,63.99,64.13,44300.0,56.6932,56.87,56.5518,56.6756,44300.0
2007-07-26 15:10:00,64.14,64.22,64.02,64.18,38100.0,56.6844,56.7551,56.5783,56.7197,38100.0
2007-07-26 15:15:00,64.15,64.38,64.14,64.37,34700.0,56.6932,56.8965,56.6844,56.8877,34700.0
2007-07-26 15:20:00,64.35,64.51,64.28,64.43,42800.0,56.87,57.0114,56.8081,56.9407,42800.0
2007-07-26 15:25:00,64.43,64.45,64.07,64.12,58600.0,56.9407,56.9584,56.6225,56.6667,58600.0
2007-07-26 15:30:00,64.11,64.29,64.02,64.24,60100.0,56.6579,56.817,56.5783,56.7728,60100.0
2007-07-26 15:35:00,64.23,64.41,64.18,64.37,41200.0,56.7639,56.923,56.7197,56.8877,41200.0
2007-07-26 15:40:00,64.39,64.41,63.99,64.14,57400.0,56.9053,56.923,56.5518,56.6844,57400.0
2007-07-26 15:45:00,64.17,64.7,64.12,64.67,33500.0,56.7109,57.1793,56.6667,57.1528,33500.0
2007-07-26 15:50:00,64.66,64.73,64.41,64.5,43500.0,57.144,57.2058,56.923,57.0026,43500.0
2007-07-26 15:55:00,64.5,64.65,64.42,64.47,39500.0,57.0026,57.1351,56.9319,56.976,39500.0
2007-07-27 09:30:00,64.17,64.47,63.08,63.61,33600.0,56.7109,56.976,55.7476,56.216,33600.0
2007-07-27 09:35:00,63.6,64.2,63.16,63.64,40500.0,56.2072,56.7374,55.8183,56.2425,40500.0
2007-07-27 09:40:00,63.64,63.64,63.35,63.45,33900.0,56.2425,56.2425,55.9862,56.0746,33900.0
2007-07-27 09:45:00,63.45,63.64,63.19,63.52,33500.0,56.0746,56.2425,55.8448,56.1365,33500.0
2007-07-27 09:50:00,63.55,64.2,63.42,63.7,42100.0,56.163,56.7374,56.0481,56.2955,42100.0
2007-07-27 09:55:00,63.67,64.05,63.55,64.05,42200.0,56.269,56.6049,56.163,56.6049,42200.0
2007-07-27 10:00:00,64.04,64.21,63.7,63.99,49800.0,56.596,56.7463,56.2955,56.5518,49800.0
2007-07-27 10:05:00,63.94,64.27,63.79,64.15,35300.0,56.5076,56.7993,56.3751,56.6932,35300.0
2007-07-27 10:10:00,64.18,64.4,64.13,64.19,34200.0,56.7197,56.9142,56.6756,56.7286,34200.0
2007-07-27 10:15:00,64.08,64.17,63.99,64.01,47700.0,56.6314,56.7109,56.5518,56.5695,47700.0
2007-07-27 10:20:00,64.0,64.18,63.9,64.01,62900.0,56.5607,56.7197,56.4723,56.5695,62900.0
2007-07-27 10:25:00,64.06,64.17,63.75,63.89,27600.0,56.6137,56.7109,56.3397,56.4635,27600.0
2007-07-27 10:30:00,63.88,63.99,63.82,63.87,30100.0,56.4546,56.5518,56.4016,56.4458,30100.0
2007-07-27 10:35:00,63.87,64.13,63.76,63.85,20000.0,56.4458,56.6756,56.3486,56.4281,20000.0
2007-07-27 10:40:00,63.84,63.98,63.71,63.86,10000.0,56.4193,56.543,56.3044,56.4369,10000.0
2007-07-27 10:45:00,63.79,64.08,63.73,64.08,18000.0,56.3751,56.6314,56.3221,56.6314,18000.0
2007-07-27 10:50:00,64.08,64.11,63.83,64.06,32000.0,56.6314,56.6579,56.4104,56.6137,32000.0
2007-07-27 10:55:00,64.02,64.1,63.87,64.05,19000.0,56.5783,56.649,56.4458,56.6049,19000.0
2007-07-27 11:00:00,64.06,64.24,63.93,64.11,28000.0,56.6137,56.7728,56.4988,56.6579,28000.0
2007-07-27 11:05:00,64.15,64.19,64.0,64.15,19300.0,56.6932,56.7286,56.5607,56.6932,19300.0
2007-07-27 11:10:00,64.07,64.14,64.02,64.07,5500.0,56.6225,56.6844,56.5783,56.6225,5500.0
2007-07-27 11:15:00,64.02,64.07,63.92,63.96,13000.0,56.5783,56.6225,56.49,56.5253,13000.0
2007-07-27 11:20:00,63.95,64.61,63.95,64.37,40800.0,56.5165,57.0998,56.5165,56.8877,40800.0
2007-07-27 11:25:00,64.39,64.53,64.33,64.46,27100.0,56.9053,57.0291,56.8523,56.9672,27100.0
2007-07-27 11:30:00,64.43,64.46,64.27,64.33,12700.0,56.9407,56.9672,56.7993,56.8523,12700.0
2007-07-27 11:35:00,64.26,64.28,64.11,64.19,19600.0,56.7904,56.8081,56.6579,56.7286,19600.0
2007-07-27 11:40:00,64.19,64.48,64.1,64.31,27000.0,56.7286,56.9849,56.649,56.8346,27000.0
2007-07-27 11:45:00,64.35,64.41,64.31,64.31,19100.0,56.87,56.923,56.8346,56.8346,19100.0
2007-07-27 11:50:00,64.3,64.47,64.12,64.12,30300.0,56.8258,56.976,56.6667,56.6667,30300.0
2007-07-27 11:55:00,64.12,64.32,64.11,64.17,10100.0,56.6667,56.8435,56.6579,56.7109,10100.0
2007-07-27 12:00:00,64.18,64.43,64.15,64.2,20100.0,56.7197,56.9407,56.6932,56.7374,20100.0
2007-07-27 12:05:00,64.29,64.34,64.16,64.21,10500.0,56.817,56.8611,56.7021,56.7463,10500.0
2007-07-27 12:10:00,64.22,64.22,64.04,64.1,14300.0,56.7551,56.7551,56.596,56.649,14300.0
2007-07-27 12:15:00,64.04,64.38,64.04,64.38,12600.0,56.596,56.8965,56.596,56.8965,12600.0
2007-07-27 12:20:00,64.32,64.37,64.23,64.29,6400.0,56.8435,56.8877,56.7639,56.817,6400.0
2007-07-27 12:25:00,64.24,64.28,64.1,64.14,13400.0,56.7728,56.8081,56.649,56.6844,13400.0
2007-07-27 12:30:00,64.15,64.4,64.12,64.18,10200.0,56.6932,56.9142,56.6667,56.7197,10200.0
2007-07-27 12:35:00,64.18,64.21,64.02,64.04,7500.0,56.7197,56.7463,56.5783,56.596,7500.0
2007-07-27 12:40:00,63.99,64.05,63.89,64.01,13600.0,56.5518,56.6049,56.4635,56.5695,13600.0
2007-07-27 12:45:00,64.01,64.1,63.93,64.1,11500.0,56.5695,56.649,56.4988,56.649,11500.0
2007-07-27 12:50:00,64.12,64.29,64.07,64.16,15300.0,56.6667,56.817,56.6225,56.7021,15300.0
2007-07-27 12:55:00,64.16,64.16,64.1,64.14,8000.0,56.7021,56.7021,56.649,56.6844,8000.0
2007-07-27 13:00:00,64.15,64.23,64.04,64.19,17200.0,56.6932,56.7639,56.596,56.7286,17200.0
2007-07-27 13:05:00,64.24,64.28,64.13,64.16,13000.0,56.7728,56.8081,56.6756,56.7021,13000.0
2007-07-27 13:10:00,64.18,64.28,64.15,64.26,11400.0,56.7197,56.8081,56.6932,56.7904,11400.0
2007-07-27 13:15:00,64.28,64.43,64.24,64.38,13600.0,56.8081,56.9407,56.7728,56.8965,13600.0
2007-07-27 13:20:00,64.41,64.43,64.32,64.42,19700.0,56.923,56.9407,56.8435,56.9319,19700.0
2007-07-27 13:25:00,64.43,64.45,64.34,64.37,14100.0,56.9407,56.9584,56.8611,56.8877,14100.0
2007-07-27 13:30:00,64.38,64.44,64.27,64.35,24100.0,56.8965,56.9495,56.7993,56.87,24100.0
2007-07-27 13:35:00,64.32,64.41,64.29,64.3,15200.0,56.8435,56.923,56.817,56.8258,15200.0
2007-07-27 13:40:00,64.31,64.56,64.16,64.16,29100.0,56.8346,57.0556,56.7021,56.7021,29100.0
2007-07-27 13:45:00,64.18,64.44,64.18,64.41,21700.0,56.7197,56.9495,56.7197,56.923,21700.0
2007-07-27 13:50:00,64.41,64.59,64.3,64.3,18600.0,56.923,57.0821,56.8258,56.8258,18600.0
2007-07-27 13:55:00,64.3,64.3,64.18,64.22,10700.0,56.8258,56.8258,56.7197,56.7551,10700.0
2007-07-27 14:00:00,64.16,64.26,64.11,64.23,24000.0,56.7021,56.7904,56.6579,56.7639,24000.0
2007-07-27 14:05:00,64.26,64.45,64.25,64.35,26900.0,56.7904,56.9584,56.7816,56.87,26900.0
2007-07-27 14:10:00,64.33,64.44,64.25,64.39,19500.0,56.8523,56.9495,56.7816,56.9053,19500.0
2007-07-27 14:15:00,64.41,64.47,64.33,64.47,17900.0,56.923,56.976,56.8523,56.976,17900.0
2007-07-27 14:20:00,64.47,64.55,64.42,64.48,19300.0,56.976,57.0467,56.9319,56.9849,19300.0
2007-07-27 14:25:00,64.5,64.66,64.39,64.5,50900.0,57.0026,57.144,56.9053,57.0026,50900.0
2007-07-27 14:30:00,64.5,64.78,64.47,64.58,24100.0,57.0026,57.25,56.976,57.0733,24100.0
2007-07-27 14:35:00,64.58,64.78,64.51,64.63,27300.0,57.0733,57.25,57.0114,57.1174,27300.0
2007-07-27 14:40:00,64.67,64.67,64.58,64.61,16400.0,57.1528,57.1528,57.0733,57.0998,16400.0
2007-07-27 14:45:00,64.62,64.84,64.6,64.77,22500.0,57.1086,57.303,57.0909,57.2412,22500.0
2007-07-27 14:50:00,64.78,64.97,64.75,64.93,32700.0,57.25,57.4179,57.2235,57.3826,32700.0
2007-07-27 14:55:00,64.91,64.99,64.85,64.9,22400.0,57.3649,57.4356,57.3119,57.3561,22400.0
2007-07-27 15:00:00,64.9,64.98,64.76,64.86,39900.0,57.3561,57.4268,57.2323,57.3207,39900.0
2007-07-27 15:05:00,64.88,65.07,64.84,65.0,29700.0,57.3384,57.5063,57.303,57.4444,29700.0
2007-07-27 15:10:00,65.0,65.06,64.9,65.05,40700.0,57.4444,57.4975,57.3561,57.4886,40700.0
2007-07-27 15:15:00,65.02,65.02,64.74,64.95,57400.0,57.4621,57.4621,57.2147,57.4002,57400.0
2007-07-27 15:20:00,64.92,64.97,64.77,64.85,36500.0,57.3737,57.4179,57.2412,57.3119,36500.0
2007-07-27 15:25:00,64.85,64.86,64.73,64.77,27300.0,57.3119,57.3207,57.2058,57.2412,27300.0
2007-07-27 15:30:00,64.76,64.82,64.72,64.79,43500.0,57.2323,57.2854,57.197,57.2588,43500.0
2007-07-27 15:35:00,64.8,64.93,64.77,64.79,49700.0,57.2677,57.3826,57.2412,57.2588,49700.0
2007-07-27 15:40:00,64.83,64.89,64.74,64.81,40300.0,57.2942,57.3472,57.2147,57.2765,40300.0
2007-07-27 15:45:00,64.79,64.84,64.75,64.78,55600.0,57.2588,57.303,57.2235,57.25,55600.0
2007-07-27 15:50:00,64.75,64.83,64.69,64.82,70000.0,57.2235,57.2942,57.1705,57.2854,70000.0
2007-07-27 15:55:00,64.83,64.83,64.77,64.8,98100.0,57.2942,57.2942,57.2412,57.2677,98100.0
2007-07-30 09:30:00,66.2,67.8,66.1,66.64,125100.0,58.5049,59.919,58.4166,58.8938,125100.0
2007-07-30 09:35:00,66.72,66.93,65.76,65.87,90400.0,58.9645,59.1501,58.1161,58.2133,90400.0
2007-07-30 09:40:00,65.8,66.22,65.5,65.59,99600.0,58.1514,58.5226,57.8863,57.9658,99600.0
2007-07-30 09:45:00,65.59,66.5,65.57,66.17,80100.0,57.9658,58.7701,57.9482,58.4784,80100.0
2007-07-30 09:50:00,66.1,66.15,65.61,65.77,62800.0,58.4166,58.4608,57.9835,58.1249,62800.0
2007-07-30 09:55:00,65.77,66.14,65.76,65.81,53300.0,58.1249,58.4519,58.1161,58.1603,53300.0
2007-07-30 10:00:00,65.81,66.12,65.8,65.9,43700.0,58.1603,58.4342,58.1514,58.2398,43700.0
2007-07-30 10:05:00,65.92,66.04,65.52,65.58,42900.0,58.2575,58.3635,57.904,57.957,42900.0
2007-07-30 10:10:00,65.52,65.87,65.19,65.74,62200.0,57.904,58.2133,57.6123,58.0984,62200.0
2007-07-30 10:15:00,65.69,65.85,65.62,65.79,29500.0,58.0542,58.1956,57.9924,58.1426,29500.0
2007-07-30 10:20:00,65.81,66.0,65.76,65.92,34500.0,58.1603,58.3282,58.1161,58.2575,34500.0
2007-07-30 10:25:00,65.93,65.93,65.66,65.76,30600.0,58.2663,58.2663,58.0277,58.1161,30600.0
2007-07-30 10:30:00,65.76,65.83,65.14,65.59,39100.0,58.1161,58.178,57.5682,57.9658,39100.0
2007-07-30 10:35:00,65.61,65.64,65.28,65.33,54900.0,57.9835,58.01,57.6919,57.7361,54900.0
2007-07-30 10:40:00,65.31,65.33,64.91,64.99,64200.0,57.7184,57.7361,57.3649,57.4356,64200.0
2007-07-30 10:45:00,65.02,65.11,64.82,64.98,38200.0,57.4621,57.5416,57.2854,57.4268,38200.0
2007-07-30 10:50:00,64.99,65.37,64.84,64.95,83700.0,57.4356,57.7714,57.303,57.4002,83700.0
2007-07-30 10:55:00,64.98,65.06,64.93,64.98,16800.0,57.4268,57.4975,57.3826,57.4268,16800.0
2007-07-30 11:00:00,64.95,65.0,64.83,64.99,14000.0,57.4002,57.4444,57.2942,57.4356,14000.0
2007-07-30 11:05:00,64.99,65.0,64.6,64.67,24700.0,57.4356,57.4444,57.0909,57.1528,24700.0
2007-07-30 11:10:00,64.67,64.8,64.53,64.75,28200.0,57.1528,57.2677,57.0291,57.2235,28200.0
2007-07-30 11:15:00,64.75,64.75,64.68,64.72,12400.0,57.2235,57.2235,57.1616,57.197,12400.0
2007-07-30 11:20:00,64.72,64.72,64.3,64.5,38100.0,57.197,57.197,56.8258,57.0026,38100.0
2007-07-30 11:25:00,64.48,64.62,64.42,64.62,29100.0,56.9849,57.1086,56.9319,57.1086,29100.0
2007-07-30 11:30:00,64.61,64.61,64.36,64.36,25300.0,57.0998,57.0998,56.8788,56.8788,25300.0
2007-07-30 11:35:00,64.35,64.35,64.1,64.14,52200.0,56.87,56.87,56.649,56.6844,52200.0
2007-07-30 11:40:00,64.15,64.32,64.15,64.16,66400.0,56.6932,56.8435,56.6932,56.7021,66400.0
2007-07-30 11:45:00,64.16,64.3,64.08,64.28,18400.0,56.7021,56.8258,56.6314,56.8081,18400.0
2007-07-30 11:50:00,64.3,64.37,64.19,64.32,19000.0,56.8258,56.8877,56.7286,56.8435,19000.0
2007-07-30 11:55:00,64.33,64.36,64.23,64.27,33600.0,56.8523,56.8788,56.7639,56.7993,33600.0
2007-07-30 12:00:00,64.27,64.27,64.14,64.24,21200.0,56.7993,56.7993,56.6844,56.7728,21200.0
2007-07-30 12:05:00,64.24,64.3,64.17,64.19,25000.0,56.7728,56.8258,56.7109,56.7286,25000.0
2007-07-30 12:10:00,64.19,64.29,64.17,64.21,19300.0,56.7286,56.817,56.7109,56.7463,19300.0
2007-07-30 12:15:00,64.19,64.22,64.1,64.19,19200.0,56.7286,56.7551,56.649,56.7286,19200.0
2007-07-30 12:20:00,64.15,64.24,64.07,64.24,13800.0,56.6932,56.7728,56.6225,56.7728,13800.0
2007-07-30 12:25:00,64.22,64.38,64.2,64.38,16700.0,56.7551,56.8965,56.7374,56.8965,16700.0
2007-07-30 12:30:00,64.37,64.44,64.35,64.42,10700.0,56.8877,56.9495,56.87,56.9319,10700.0
2007-07-30 12:35:00,64.4,64.44,64.28,64.37,15600.0,56.9142,56.9495,56.8081,56.8877,15600.0
2007-07-30 12:40:00,64.38,64.47,64.35,64.39,15800.0,56.8965,56.976,56.87,56.9053,15800.0
2007-07-30 12:45:00,64.37,64.48,64.35,64.47,13400.0,56.8877,56.9849,56.87,56.976,13400.0
2007-07-30 12:50:00,64.48,64.63,64.48,64.59,16400.0,56.9849,57.1174,56.9849,57.0821,16400.0
2007-07-30 12:55:00,64.6,64.99,64.6,64.81,43500.0,57.0909,57.4356,57.0909,57.2765,43500.0
2007-07-30 13:00:00,64.82,64.83,64.64,64.72,37800.0,57.2854,57.2942,57.1263,57.197,37800.0
2007-07-30 13:05:00,64.71,64.88,64.63,64.66,29000.0,57.1881,57.3384,57.1174,57.144,29000.0
2007-07-30 13:10:00,64.63,64.73,64.63,64.68,8600.0,57.1174,57.2058,57.1174,57.1616,8600.0
2007-07-30 13:15:00,64.66,64.68,64.5,64.58,15900.0,57.144,57.1616,57.0026,57.0733,15900.0
2007-07-30 13:20:00,64.59,64.73,64.59,64.71,14100.0,57.0821,57.2058,57.0821,57.1881,14100.0
2007-07-30 13:25:00,64.72,64.9,64.7,64.76,29000.0,57.197,57.3561,57.1793,57.2323,29000.0
2007-07-30 13:30:00,64.79,64.8,64.63,64.67,15000.0,57.2588,57.2677,57.1174,57.1528,15000.0
2007-07-30 13:35:00,64.69,64.74,64.61,64.67,14300.0,57.1705,57.2147,57.0998,57.1528,14300.0
2007-07-30 13:40:00,64.66,64.82,64.64,64.82,9700.0,57.144,57.2854,57.1263,57.2854,9700.0
2007-07-30 13:45:00,64.8,65.22,64.79,65.21,27500.0,57.2677,57.6389,57.2588,57.63,27500.0
2007-07-30 13:50:00,65.21,65.21,64.97,65.11,21000.0,57.63,57.63,57.4179,57.5416,21000.0
2007-07-30 13:55:00,65.11,65.12,64.96,65.06,15400.0,57.5416,57.5505,57.4091,57.4975,15400.0
2007-07-30 14:00:00,65.05,65.22,65.01,65.22,13700.0,57.4886,57.6389,57.4533,57.6389,13700.0
2007-07-30 14:05:00,65.25,65.35,65.09,65.35,37200.0,57.6654,57.7537,57.524,57.7537,37200.0
2007-07-30 14:10:00,65.36,65.5,65.3,65.4,33300.0,57.7626,57.8863,57.7096,57.7979,33300.0
2007-07-30 14:15:00,65.42,65.44,65.28,65.36,32100.0,57.8156,57.8333,57.6919,57.7626,32100.0
2007-07-30 14:20:00,65.37,65.4,65.3,65.31,12000.0,57.7714,57.7979,57.7096,57.7184,12000.0
2007-07-30 14:25:00,65.31,65.42,65.2,65.38,18400.0,57.7184,57.8156,57.6212,57.7803,18400.0
2007-07-30 14:30:00,65.37,65.38,65.14,65.33,22900.0,57.7714,57.7803,57.5682,57.7361,22900.0
2007-07-30 14:35:00,65.34,65.67,65.34,65.54,39300.0,57.7449,58.0366,57.7449,57.9217,39300.0
2007-07-30 14:40:00,65.55,65.82,65.53,65.72,32800.0,57.9305,58.1691,57.9128,58.0807,32800.0
2007-07-30 14:45:00,65.71,65.78,65.48,65.5,31200.0,58.0719,58.1338,57.8686,57.8863,31200.0
2007-07-30 14:50:00,65.49,65.51,65.25,65.39,23100.0,57.8775,57.8951,57.6654,57.7891,23100.0
2007-07-30 14:55:00,65.4,65.4,65.2,65.23,14100.0,57.7979,57.7979,57.6212,57.6477,14100.0
2007-07-30 15:00:00,65.23,65.29,65.09,65.25,29400.0,57.6477,57.7007,57.524,57.6654,29400.0
2007-07-30 15:05:00,65.27,65.47,65.27,65.32,23800.0,57.683,57.8598,57.683,57.7272,23800.0
2007-07-30 15:10:00,65.31,65.31,65.07,65.09,22000.0,57.7184,57.7184,57.5063,57.524,22000.0
2007-07-30 15:15:00,65.1,65.52,65.09,65.35,51600.0,57.5328,57.904,57.524,57.7537,51600.0
2007-07-30 15:20:00,65.36,65.49,65.21,65.22,28600.0,57.7626,57.8775,57.63,57.6389,28600.0
2007-07-30 15:25:00,65.22,65.35,65.09,65.14,36100.0,57.6389,57.7537,57.524,57.5682,36100.0
2007-07-30 15:30:00,65.14,65.17,65.0,65.11,37300.0,57.5682,57.5947,57.4444,57.5416,37300.0
2007-07-30 15:35:00,65.12,65.48,65.08,65.35,30000.0,57.5505,57.8686,57.5151,57.7537,30000.0
2007-07-30 15:40:00,65.33,65.38,65.18,65.3,27200.0,57.7361,57.7803,57.6035,57.7096,27200.0
2007-07-30 15:45:00,65.31,65.31,65.16,65.25,24800.0,57.7184,57.7184,57.5858,57.6654,24800.0
2007-07-30 15:50:00,65.25,65.26,65.05,65.05,36900.0,57.6654,57.6742,57.4886,57.4886,36900.0
2007-07-30 15:55:00,65.05,65.09,64.91,64.98,35800.0,57.4886,57.524,57.3649,57.4268,35800.0
2007-07-31 09:30:00,65.99,66.0,65.53,65.67,58400.0,58.3194,58.3282,57.9128,58.0366,58400.0
2007-07-31 09:35:00,65.66,65.8,65.33,65.55,32600.0,58.0277,58.1514,57.7361,57.9305,32600.0
2007-07-31 09:40:00,65.55,65.72,65.41,65.46,19800.0,57.9305,58.0807,57.8068,57.851,19800.0
2007-07-31 09:45:00,65.47,65.51,65.19,65.2,38100.0,57.8598,57.8951,57.6123,57.6212,38100.0
2007-07-31 09:50:00,65.19,65.29,65.13,65.15,42800.0,57.6123,57.7007,57.5593,57.577,42800.0
2007-07-31 09:55:00,65.2,65.25,65.12,65.18,32600.0,57.6212,57.6654,57.5505,57.6035,32600.0
2007-07-31 10:00:00,65.19,65.24,65.08,65.19,33600.0,57.6123,57.6565,57.5151,57.6123,33600.0
2007-07-31 10:05:00,65.15,65.19,65.02,65.1,34500.0,57.577,57.6123,57.4621,57.5328,34500.0
2007-07-31 10:10:00,65.13,65.23,65.06,65.14,34300.0,57.5593,57.6477,57.4975,57.5682,34300.0
2007-07-31 10:15:00,65.16,65.23,65.06,65.07,44800.0,57.5858,57.6477,57.4975,57.5063,44800.0
2007-07-31 10:20:00,65.08,65.08,64.78,64.96,60100.0,57.5151,57.5151,57.25,57.4091,60100.0
2007-07-31 10:25:00,64.96,65.18,64.9,65.14,36100.0,57.4091,57.6035,57.3561,57.5682,36100.0
2007-07-31 10:30:00,65.16,65.23,65.05,65.15,52800.0,57.5858,57.6477,57.4886,57.577,52800.0
2007-07-31 10:35:00,65.17,65.18,65.02,65.03,15900.0,57.5947,57.6035,57.4621,57.4709,15900.0
2007-07-31 10:40:00,65.01,65.15,64.95,65.1,13100.0,57.4533,57.577,57.4002,57.5328,13100.0
2007-07-31 10:45:00,65.1,65.32,64.98,65.31,47700.0,57.5328,57.7272,57.4268,57.7184,47700.0
2007-07-31 10:50:00,65.28,65.34,65.04,65.11,29600.0,57.6919,57.7449,57.4798,57.5416,29600.0
2007-07-31 10:55:00,65.1,65.23,65.02,65.03,20600.0,57.5328,57.6477,57.4621,57.4709,20600.0
2007-07-31 11:00:00,65.07,65.15,65.0,65.07,12500.0,57.5063,57.577,57.4444,57.5063,12500.0
2007-07-31 11:05:00,65.11,65.15,65.08,65.13,10100.0,57.5416,57.577,57.5151,57.5593,10100.0
2007-07-31 11:10:00,65.12,65.14,64.97,65.01,14900.0,57.5505,57.5682,57.4179,57.4533,14900.0
2007-07-31 11:15:00,65.02,65.13,64.98,65.11,5600.0,57.4621,57.5593,57.4268,57.5416,5600.0
2007-07-31 11:20:00,65.15,65.2,65.1,65.18,10400.0,57.577,57.6212,57.5328,57.6035,10400.0
2007-07-31 11:25:00,65.19,65.52,65.18,65.44,22500.0,57.6123,57.904,57.6035,57.8333,22500.0
2007-07-31 11:30:00,65.43,65.57,65.28,65.53,25200.0,57.8244,57.9482,57.6919,57.9128,25200.0
2007-07-31 11:35:00,65.54,65.56,65.47,65.47,9200.0,57.9217,57.9393,57.8598,57.8598,9200.0
2007-07-31 11:40:00,65.48,65.72,65.48,65.63,19300.0,57.8686,58.0807,57.8686,58.0012,19300.0
2007-07-31 11:45:00,65.64,65.65,65.61,65.64,12200.0,58.01,58.0189,57.9835,58.01,12200.0
2007-07-31 11:50:00,65.64,65.78,65.58,65.74,18600.0,58.01,58.1338,57.957,58.0984,18600.0
2007-07-31 11:55:00,65.74,65.83,65.65,65.77,17100.0,58.0984,58.178,58.0189,58.1249,17100.0
2007-07-31 12:00:00,65.79,65.86,65.69,65.69,9200.0,58.1426,58.2045,58.0542,58.0542,9200.0
2007-07-31 12:05:00,65.72,65.77,65.65,65.77,12000.0,58.0807,58.1249,58.0189,58.1249,12000.0
2007-07-31 12:10:00,65.79,65.84,65.68,65.69,9700.0,58.1426,58.1868,58.0454,58.0542,9700.0
2007-07-31 12:15:00,65.71,65.86,65.69,65.74,10900.0,58.0719,58.2045,58.0542,58.0984,10900.0
2007-07-31 12:20:00,65.75,65.91,65.75,65.89,5800.0,58.1073,58.2487,58.1073,58.231,5800.0
2007-07-31 12:25:00,65.89,65.89,65.64,65.73,16800.0,58.231,58.231,58.01,58.0896,16800.0
2007-07-31 12:30:00,65.73,65.73,65.48,65.53,7000.0,58.0896,58.0896,57.8686,57.9128,7000.0
2007-07-31 12:35:00,65.53,65.6,65.52,65.59,7900.0,57.9128,57.9747,57.904,57.9658,7900.0
2007-07-31 12:40:00,65.61,65.65,65.53,65.63,7700.0,57.9835,58.0189,57.9128,58.0012,7700.0
2007-07-31 12:45:00,65.61,65.8,65.59,65.75,9100.0,57.9835,58.1514,57.9658,58.1073,9100.0
2007-07-31 12:50:00,65.76,65.77,65.7,65.7,6600.0,58.1161,58.1249,58.0631,58.0631,6600.0
2007-07-31 12:55:00,65.69,65.8,65.66,65.8,5400.0,58.0542,58.1514,58.0277,58.1514,5400.0
2007-07-31 13:00:00,65.8,65.82,65.71,65.82,6800.0,58.1514,58.1691,58.0719,58.1691,6800.0
2007-07-31 13:05:00,65.82,65.82,65.68,65.7,14400.0,58.1691,58.1691,58.0454,58.0631,14400.0
2007-07-31 13:10:00,65.72,65.9,65.72,65.89,8100.0,58.0807,58.2398,58.0807,58.231,8100.0
2007-07-31 13:15:00,65.86,65.91,65.8,65.8,6900.0,58.2045,58.2487,58.1514,58.1514,6900.0
2007-07-31 13:20:00,65.8,65.84,65.65,65.65,10100.0,58.1514,58.1868,58.0189,58.0189,10100.0
2007-07-31 13:25:00,65.64,65.66,65.42,65.47,6500.0,58.01,58.0277,57.8156,57.8598,6500.0
2007-07-31 13:30:00,65.45,65.52,65.38,65.52,12300.0,57.8421,57.904,57.7803,57.904,12300.0
2007-07-31 13:35:00,65.51,65.63,65.39,65.57,23200.0,57.8951,58.0012,57.7891,57.9482,23200.0
2007-07-31 13:40:00,65.55,65.58,65.36,65.45,21300.0,57.9305,57.957,57.7626,57.8421,21300.0
2007-07-31 13:45:00,65.38,65.43,65.24,65.43,14600.0,57.7803,57.8244,57.6565,57.8244,14600.0
2007-07-31 13:50:00,65.41,65.41,65.25,65.33,7800.0,57.8068,57.8068,57.6654,57.7361,7800.0
2007-07-31 13:55:00,65.3,65.44,65.23,65.34,12500.0,57.7096,57.8333,57.6477,57.7449,12500.0
2007-07-31 14:00:00,65.37,65.48,65.33,65.46,8600.0,57.7714,57.8686,57.7361,57.851,8600.0
2007-07-31 14:05:00,65.47,65.5,65.33,65.33,11000.0,57.8598,57.8863,57.7361,57.7361,11000.0
2007-07-31 14:10:00,65.32,65.34,65.21,65.3,20300.0,57.7272,57.7449,57.63,57.7096,20300.0
2007-07-31 14:15:00,65.29,65.32,65.21,65.21,14700.0,57.7007,57.7272,57.63,57.63,14700.0
2007-07-31 14:20:00,65.24,65.29,65.03,65.16,15600.0,57.6565,57.7007,57.4709,57.5858,15600.0
2007-07-31 14:25:00,65.14,65.24,65.02,65.13,20000.0,57.5682,57.6565,57.4621,57.5593,20000.0
2007-07-31 14:30:00,65.13,65.15,64.93,64.95,13300.0,57.5593,57.577,57.3826,57.4002,13300.0
2007-07-31 14:35:00,64.92,64.94,64.67,64.79,23000.0,57.3737,57.3914,57.1528,57.2588,23000.0
2007-07-31 14:40:00,64.77,64.81,64.74,64.79,10800.0,57.2412,57.2765,57.2147,57.2588,10800.0
2007-07-31 14:45:00,64.78,64.85,64.65,64.78,22700.0,57.25,57.3119,57.1351,57.25,22700.0
2007-07-31 14:50:00,64.77,64.83,64.59,64.8,37200.0,57.2412,57.2942,57.0821,57.2677,37200.0
2007-07-31 14:55:00,64.76,64.91,64.72,64.76,21900.0,57.2323,57.3649,57.197,57.2323,21900.0
2007-07-31 15:00:00,64.76,64.99,64.76,64.8,25900.0,57.2323,57.4356,57.2323,57.2677,25900.0
2007-07-31 15:05:00,64.82,64.89,64.74,64.78,31800.0,57.2854,57.3472,57.2147,57.25,31800.0
2007-07-31 15:10:00,64.77,64.81,64.74,64.77,36600.0,57.2412,57.2765,57.2147,57.2412,36600.0
2007-07-31 15:15:00,64.75,64.78,64.57,64.63,35300.0,57.2235,57.25,57.0644,57.1174,35300.0
2007-07-31 15:20:00,64.66,64.7,64.51,64.6,27100.0,57.144,57.1793,57.0114,57.0909,27100.0
2007-07-31 15:25:00,64.6,64.71,64.55,64.59,20200.0,57.0909,57.1881,57.0467,57.0821,20200.0
2007-07-31 15:30:00,64.57,64.72,64.51,64.62,34400.0,57.0644,57.197,57.0114,57.1086,34400.0
2007-07-31 15:35:00,64.62,64.9,64.56,64.79,42400.0,57.1086,57.3561,57.0556,57.2588,42400.0
2007-07-31 15:40:00,64.78,64.78,64.43,64.47,52500.0,57.25,57.25,56.9407,56.976,52500.0
2007-07-31 15:45:00,64.47,64.5,64.14,64.17,49600.0,56.976,57.0026,56.6844,56.7109,49600.0
2007-07-31 15:50:00,64.18,64.33,63.93,63.94,62500.0,56.7197,56.8523,56.4988,56.5076,62500.0
2007-07-31 15:55:00,63.94,64.17,63.94,64.04,72200.0,56.5076,56.7109,56.5076,56.596,72200.0
2007-08-01 09:30:00,63.75,64.0,63.39,63.55,53200.0,56.3397,56.5607,56.0216,56.163,53200.0
2007-08-01 09:35:00,63.58,64.15,63.58,63.98,28700.0,56.1895,56.6932,56.1895,56.543,28700.0
2007-08-01 09:40:00,63.95,64.03,63.5,63.5,25000.0,56.5165,56.5872,56.1188,56.1188,25000.0
2007-08-01 09:45:00,63.5,63.63,63.35,63.5,30200.0,56.1188,56.2337,55.9862,56.1188,30200.0
2007-08-01 09:50:00,63.5,63.52,63.12,63.24,43400.0,56.1188,56.1365,55.783,55.889,43400.0
2007-08-01 09:55:00,63.24,63.55,63.08,63.45,29700.0,55.889,56.163,55.7476,56.0746,29700.0
2007-08-01 10:00:00,63.4,63.7,62.96,63.48,63200.0,56.0304,56.2955,55.6416,56.1011,63200.0
2007-08-01 10:05:00,63.55,63.72,62.97,63.46,41300.0,56.163,56.3132,55.6504,56.0834,41300.0
2007-08-01 10:10:00,63.45,63.7,63.29,63.29,33900.0,56.0746,56.2955,55.9332,55.9332,33900.0
2007-08-01 10:15:00,63.33,63.58,63.13,63.39,42000.0,55.9686,56.1895,55.7918,56.0216,42000.0
2007-08-01 10:20:00,63.39,63.4,63.04,63.17,37200.0,56.0216,56.0304,55.7123,55.8271,37200.0
2007-08-01 10:25:00,63.15,63.49,63.05,63.35,35300.0,55.8095,56.11,55.7211,55.9862,35300.0
2007-08-01 10:30:00,63.35,63.58,63.33,63.45,27500.0,55.9862,56.1895,55.9686,56.0746,27500.0
2007-08-01 10:35:00,63.44,63.65,63.12,63.16,20100.0,56.0658,56.2514,55.783,55.8183,20100.0
2007-08-01 10:40:00,63.16,63.42,63.16,63.39,35200.0,55.8183,56.0481,55.8183,56.0216,35200.0
2007-08-01 10:45:00,63.39,63.45,63.22,63.37,22800.0,56.0216,56.0746,55.8713,56.0039,22800.0
2007-08-01 10:50:00,63.37,63.46,63.09,63.29,27100.0,56.0039,56.0834,55.7564,55.9332,27100.0
2007-08-01 10:55:00,63.32,63.41,63.01,63.17,19700.0,55.9597,56.0393,55.6857,55.8271,19700.0
2007-08-01 11:00:00,63.18,63.3,63.07,63.3,26000.0,55.836,55.942,55.7388,55.942,26000.0
2007-08-01 11:05:00,63.31,63.52,63.13,63.16,27700.0,55.9509,56.1365,55.7918,55.8183,27700.0
2007-08-01 11:10:00,63.24,63.43,63.19,63.29,22800.0,55.889,56.0569,55.8448,55.9332,22800.0
2007-08-01 11:15:00,63.29,63.43,63.13,63.27,26400.0,55.9332,56.0569,55.7918,55.9155,26400.0
2007-08-01 11:20:00,63.24,63.4,63.11,63.14,17900.0,55.889,56.0304,55.7741,55.8006,17900.0
2007-08-01 11:25:00,63.09,63.22,63.07,63.18,16100.0,55.7564,55.8713,55.7388,55.836,16100.0
2007-08-01 11:30:00,63.18,63.31,63.02,63.3,12900.0,55.836,55.9509,55.6946,55.942,12900.0
2007-08-01 11:35:00,63.31,63.32,63.2,63.25,15900.0,55.9509,55.9597,55.8537,55.8979,15900.0
2007-08-01 11:40:00,63.23,63.34,63.15,63.3,16300.0,55.8802,55.9774,55.8095,55.942,16300.0
2007-08-01 11:45:00,63.29,63.32,63.2,63.25,10600.0,55.9332,55.9597,55.8537,55.8979,10600.0
2007-08-01 11:50:00,63.26,63.32,63.24,63.32,8700.0,55.9067,55.9597,55.889,55.9597,8700.0
2007-08-01 11:55:00,63.32,63.7,63.31,63.52,43500.0,55.9597,56.2955,55.9509,56.1365,43500.0
2007-08-01 12:00:00,63.52,63.63,63.42,63.43,42600.0,56.1365,56.2337,56.0481,56.0569,42600.0
2007-08-01 12:05:00,63.41,63.6,63.4,63.57,19900.0,56.0393,56.2072,56.0304,56.1807,19900.0
2007-08-01 12:10:00,63.57,63.64,63.48,63.54,22300.0,56.1807,56.2425,56.1011,56.1541,22300.0
2007-08-01 12:15:00,63.55,63.73,63.55,63.67,19200.0,56.163,56.3221,56.163,56.269,19200.0
2007-08-01 12:20:00,63.68,63.73,63.53,63.7,19400.0,56.2779,56.3221,56.1453,56.2955,19400.0
2007-08-01 12:25:00,63.68,63.89,63.68,63.89,14200.0,56.2779,56.4635,56.2779,56.4635,14200.0
2007-08-01 12:30:00,63.88,63.97,63.82,63.94,72800.0,56.4546,56.5342,56.4016,56.5076,72800.0
2007-08-01 12:35:00,63.94,64.06,63.87,63.95,22300.0,56.5076,56.6137,56.4458,56.5165,22300.0
2007-08-01 12:40:00,63.96,64.06,63.88,64.03,12900.0,56.5253,56.6137,56.4546,56.5872,12900.0
2007-08-01 12:45:00,64.02,64.12,64.02,64.03,17400.0,56.5783,56.6667,56.5783,56.5872,17400.0
2007-08-01 12:50:00,64.03,64.13,63.99,64.04,24800.0,56.5872,56.6756,56.5518,56.596,24800.0
2007-08-01 12:55:00,64.06,64.14,64.04,64.1,5800.0,56.6137,56.6844,56.596,56.649,5800.0
2007-08-01 13:00:00,64.1,64.1,63.84,63.86,25100.0,56.649,56.649,56.4193,56.4369,25100.0
2007-08-01 13:05:00,63.84,63.9,63.8,63.81,23000.0,56.4193,56.4723,56.3839,56.3928,23000.0
2007-08-01 13:10:00,63.83,63.93,63.81,63.91,14700.0,56.4104,56.4988,56.3928,56.4811,14700.0
2007-08-01 13:15:00,63.89,63.89,63.7,63.75,27600.0,56.4635,56.4635,56.2955,56.3397,27600.0
2007-08-01 13:20:00,63.73,63.78,63.41,63.59,29700.0,56.3221,56.3662,56.0393,56.1983,29700.0
2007-08-01 13:25:00,63.57,63.73,63.43,63.64,30100.0,56.1807,56.3221,56.0569,56.2425,30100.0
2007-08-01 13:30:00,63.66,63.66,63.42,63.47,27300.0,56.2602,56.2602,56.0481,56.0923,27300.0
2007-08-01 13:35:00,63.49,63.61,63.43,63.45,16000.0,56.11,56.216,56.0569,56.0746,16000.0
2007-08-01 13:40:00,63.45,63.75,63.44,63.6,23600.0,56.0746,56.3397,56.0658,56.2072,23600.0
2007-08-01 13:45:00,63.6,63.63,63.37,63.37,38600.0,56.2072,56.2337,56.0039,56.0039,38600.0
2007-08-01 13:50:00,63.4,63.55,63.4,63.41,25600.0,56.0304,56.163,56.0304,56.0393,25600.0
2007-08-01 13:55:00,63.4,63.51,63.26,63.47,32900.0,56.0304,56.1276,55.9067,56.0923,32900.0
2007-08-01 14:00:00,63.46,63.6,63.46,63.55,23100.0,56.0834,56.2072,56.0834,56.163,23100.0
2007-08-01 14:05:00,63.58,63.64,63.39,63.54,26800.0,56.1895,56.2425,56.0216,56.1541,26800.0
2007-08-01 14:10:00,63.53,63.61,63.3,63.43,27000.0,56.1453,56.216,55.942,56.0569,27000.0
2007-08-01 14:15:00,63.47,63.51,63.29,63.35,16200.0,56.0923,56.1276,55.9332,55.9862,16200.0
2007-08-01 14:20:00,63.35,63.44,63.2,63.29,25600.0,55.9862,56.0658,55.8537,55.9332,25600.0
2007-08-01 14:25:00,63.29,63.43,63.15,63.24,21500.0,55.9332,56.0569,55.8095,55.889,21500.0
2007-08-01 14:30:00,63.25,63.44,63.18,63.23,27000.0,55.8979,56.0658,55.836,55.8802,27000.0
2007-08-01 14:35:00,63.23,63.37,63.12,63.18,21300.0,55.8802,56.0039,55.783,55.836,21300.0
2007-08-01 14:40:00,63.14,63.26,62.97,62.97,22100.0,55.8006,55.9067,55.6504,55.6504,22100.0
2007-08-01 14:45:00,62.95,63.07,62.9,63.05,21800.0,55.6327,55.7388,55.5885,55.7211,21800.0
2007-08-01 14:50:00,63.0,63.18,62.92,63.09,39700.0,55.6769,55.836,55.6062,55.7564,39700.0
2007-08-01 14:55:00,63.1,63.19,62.9,63.17,36400.0,55.7653,55.8448,55.5885,55.8271,36400.0
2007-08-01 15:00:00,63.17,63.33,63.0,63.11,39600.0,55.8271,55.9686,55.6769,55.7741,39600.0
2007-08-01 15:05:00,63.07,63.15,62.91,62.96,26500.0,55.7388,55.8095,55.5974,55.6416,26500.0
2007-08-01 15:10:00,62.97,63.08,62.9,63.08,28600.0,55.6504,55.7476,55.5885,55.7476,28600.0
2007-08-01 15:15:00,63.08,63.09,62.91,63.0,20000.0,55.7476,55.7564,55.5974,55.6769,20000.0
2007-08-01 15:20:00,63.02,63.12,62.95,62.95,27600.0,55.6946,55.783,55.6327,55.6327,27600.0
2007-08-01 15:25:00,62.98,63.34,62.98,63.19,48900.0,55.6592,55.9774,55.6592,55.8448,48900.0
2007-08-01 15:30:00,63.17,63.21,62.91,62.95,63300.0,55.8271,55.8625,55.5974,55.6327,63300.0
2007-08-01 15:35:00,62.94,63.24,62.93,63.24,50200.0,55.6239,55.889,55.615,55.889,50200.0
2007-08-01 15:40:00,63.25,63.34,63.08,63.28,63700.0,55.8979,55.9774,55.7476,55.9244,63700.0
2007-08-01 15:45:00,63.28,63.36,63.06,63.32,61800.0,55.9244,55.9951,55.7299,55.9597,61800.0
2007-08-01 15:50:00,63.3,63.42,63.22,63.36,81500.0,55.942,56.0481,55.8713,55.9951,81500.0
2007-08-01 15:55:00,63.37,63.6,63.36,63.52,69300.0,56.0039,56.2072,55.9951,56.1365,69300.0
2007-08-02 09:30:00,63.64,63.7,63.4,63.58,44300.0,56.2425,56.2955,56.0304,56.1895,44300.0
2007-08-02 09:35:00,63.54,64.07,63.52,63.88,80000.0,56.1541,56.6225,56.1365,56.4546,80000.0
2007-08-02 09:40:00,63.88,64.6,63.88,64.15,98500.0,56.4546,57.0909,56.4546,56.6932,98500.0
2007-08-02 09:45:00,64.17,64.25,64.01,64.21,11700.0,56.7109,56.7816,56.5695,56.7463,11700.0
2007-08-02 09:50:00,64.29,64.63,64.2,64.33,42900.0,56.817,57.1174,56.7374,56.8523,42900.0
2007-08-02 09:55:00,64.33,64.54,64.16,64.44,21200.0,56.8523,57.0379,56.7021,56.9495,21200.0
2007-08-02 10:00:00,64.38,64.54,64.22,64.41,31700.0,56.8965,57.0379,56.7551,56.923,31700.0
2007-08-02 10:05:00,64.38,64.7,64.26,64.48,85100.0,56.8965,57.1793,56.7904,56.9849,85100.0
2007-08-02 10:10:00,64.51,64.68,64.38,64.6,52700.0,57.0114,57.1616,56.8965,57.0909,52700.0
2007-08-02 10:15:00,64.6,65.03,64.57,64.63,49300.0,57.0909,57.4709,57.0644,57.1174,49300.0
2007-08-02 10:20:00,64.66,64.88,64.6,64.83,14800.0,57.144,57.3384,57.0909,57.2942,14800.0
2007-08-02 10:25:00,64.81,64.9,64.7,64.86,21700.0,57.2765,57.3561,57.1793,57.3207,21700.0
2007-08-02 10:30:00,64.87,65.27,64.86,65.09,32000.0,57.3295,57.683,57.3207,57.524,32000.0
2007-08-02 10:35:00,65.08,65.47,64.99,65.34,41300.0,57.5151,57.8598,57.4356,57.7449,41300.0
2007-08-02 10:40:00,65.37,65.98,65.34,65.92,79200.0,57.7714,58.3105,57.7449,58.2575,79200.0
2007-08-02 10:45:00,65.87,65.91,65.52,65.56,68700.0,58.2133,58.2487,57.904,57.9393,68700.0
2007-08-02 10:50:00,65.54,65.61,65.4,65.61,32900.0,57.9217,57.9835,57.7979,57.9835,32900.0
2007-08-02 10:55:00,65.65,65.72,65.46,65.57,101000.0,58.0189,58.0807,57.851,57.9482,101000.0
2007-08-02 11:00:00,65.63,65.63,65.34,65.42,41300.0,58.0012,58.0012,57.7449,57.8156,41300.0
2007-08-02 11:05:00,65.44,65.53,65.28,65.33,123300.0,57.8333,57.9128,57.6919,57.7361,123300.0
2007-08-02 11:10:00,65.29,65.59,65.29,65.55,43100.0,57.7007,57.9658,57.7007,57.9305,43100.0
2007-08-02 11:15:00,65.55,65.63,65.42,65.49,56500.0,57.9305,58.0012,57.8156,57.8775,56500.0
2007-08-02 11:20:00,65.49,65.52,65.43,65.44,50600.0,57.8775,57.904,57.8244,57.8333,50600.0
2007-08-02 11:25:00,65.44,65.66,65.43,65.64,50500.0,57.8333,58.0277,57.8244,58.01,50500.0
2007-08-02 11:30:00,65.63,65.91,65.59,65.9,52400.0,58.0012,58.2487,57.9658,58.2398,52400.0
2007-08-02 11:35:00,65.9,66.17,65.85,66.05,69100.0,58.2398,58.4784,58.1956,58.3724,69100.0
2007-08-02 11:40:00,66.07,66.47,66.06,66.44,69100.0,58.3901,58.7436,58.3812,58.717,69100.0
2007-08-02 11:45:00,66.46,66.92,66.42,66.91,70000.0,58.7347,59.1413,58.6994,59.1324,70000.0
2007-08-02 11:50:00,66.92,67.31,66.84,67.1,189100.0,59.1413,59.4859,59.0706,59.3003,189100.0
2007-08-02 11:55:00,67.08,67.19,66.94,67.19,61000.0,59.2827,59.3799,59.1589,59.3799,61000.0
2007-08-02 12:00:00,67.15,67.41,66.62,66.75,87900.0,59.3445,59.5743,58.8761,58.991,87900.0
2007-08-02 12:05:00,66.76,66.92,66.72,66.89,27500.0,58.9998,59.1413,58.9645,59.1147,27500.0
2007-08-02 12:10:00,66.91,66.92,66.75,66.78,33500.0,59.1324,59.1413,58.991,59.0175,33500.0
2007-08-02 12:15:00,66.76,66.87,66.72,66.8,40700.0,58.9998,59.0971,58.9645,59.0352,40700.0
2007-08-02 12:20:00,66.81,66.94,66.8,66.92,19000.0,59.044,59.1589,59.0352,59.1413,19000.0
2007-08-02 12:25:00,66.88,66.91,66.81,66.85,28900.0,59.1059,59.1324,59.044,59.0794,28900.0
2007-08-02 12:30:00,66.88,66.9,66.83,66.83,26300.0,59.1059,59.1236,59.0617,59.0617,26300.0
2007-08-02 12:35:00,66.82,66.85,66.55,66.73,39700.0,59.0529,59.0794,58.8143,58.9733,39700.0
2007-08-02 12:40:00,66.75,66.76,66.7,66.76,16900.0,58.991,58.9998,58.9468,58.9998,16900.0
2007-08-02 12:45:00,66.75,66.76,66.61,66.65,91400.0,58.991,58.9998,58.8673,58.9026,91400.0
2007-08-02 12:50:00,66.65,66.67,66.61,66.63,20200.0,58.9026,58.9203,58.8673,58.885,20200.0
2007-08-02 12:55:00,66.64,66.66,66.61,66.61,18900.0,58.8938,58.9115,58.8673,58.8673,18900.0
2007-08-02 13:00:00,66.63,66.73,66.61,66.68,30100.0,58.885,58.9733,58.8673,58.9291,30100.0
2007-08-02 13:05:00,66.66,66.74,66.54,66.6,56700.0,58.9115,58.9822,58.8054,58.8584,56700.0
2007-08-02 13:10:00,66.6,66.61,66.36,66.4,56600.0,58.8584,58.8673,58.6463,58.6817,56600.0
2007-08-02 13:15:00,66.4,66.41,66.31,66.31,42600.0,58.6817,58.6905,58.6022,58.6022,42600.0
2007-08-02 13:20:00,66.31,66.4,66.3,66.34,31800.0,58.6022,58.6817,58.5933,58.6287,31800.0
2007-08-02 13:25:00,66.35,66.4,66.22,66.22,66100.0,58.6375,58.6817,58.5226,58.5226,66100.0
2007-08-02 13:30:00,66.21,66.73,66.19,66.7,57000.0,58.5138,58.9733,58.4961,58.9468,57000.0
2007-08-02 13:35:00,66.7,66.71,66.58,66.6,40400.0,58.9468,58.9557,58.8408,58.8584,40400.0
2007-08-02 13:40:00,66.6,66.75,66.6,66.7,31100.0,58.8584,58.991,58.8584,58.9468,31100.0
2007-08-02 13:45:00,66.7,66.74,66.64,66.65,34600.0,58.9468,58.9822,58.8938,58.9026,34600.0
2007-08-02 13:50:00,66.65,66.86,66.65,66.76,51500.0,58.9026,59.0882,58.9026,58.9998,51500.0
2007-08-02 13:55:00,66.75,66.91,66.72,66.89,55300.0,58.991,59.1324,58.9645,59.1147,55300.0
2007-08-02 14:00:00,66.88,67.14,66.84,67.12,58000.0,59.1059,59.3357,59.0706,59.318,58000.0
2007-08-02 14:05:00,67.12,67.18,67.0,67.08,45400.0,59.318,59.371,59.212,59.2827,45400.0
2007-08-02 14:10:00,67.04,67.15,66.94,67.03,133700.0,59.2473,59.3445,59.1589,59.2385,133700.0
2007-08-02 14:15:00,67.04,67.19,66.94,67.15,33100.0,59.2473,59.3799,59.1589,59.3445,33100.0
2007-08-02 14:20:00,67.15,67.23,67.1,67.1,35300.0,59.3445,59.4152,59.3003,59.3003,35300.0
2007-08-02 14:25:00,67.09,67.15,67.04,67.14,40400.0,59.2915,59.3445,59.2473,59.3357,40400.0
2007-08-02 14:30:00,67.17,67.33,67.14,67.22,44300.0,59.3622,59.5036,59.3357,59.4064,44300.0
2007-08-02 14:35:00,67.22,67.27,67.13,67.23,48400.0,59.4064,59.4506,59.3268,59.4152,48400.0
2007-08-02 14:40:00,67.2,67.34,67.14,67.34,36900.0,59.3887,59.5124,59.3357,59.5124,36900.0
2007-08-02 14:45:00,67.34,67.36,67.15,67.22,31600.0,59.5124,59.5301,59.3445,59.4064,31600.0
2007-08-02 14:50:00,67.26,67.3,67.14,67.19,23200.0,59.4417,59.4771,59.3357,59.3799,23200.0
2007-08-02 14:55:00,67.2,67.2,67.06,67.07,45100.0,59.3887,59.3887,59.265,59.2738,45100.0
2007-08-02 15:00:00,67.09,67.16,66.99,67.07,72400.0,59.2915,59.3534,59.2031,59.2738,72400.0
2007-08-02 15:05:00,67.07,67.32,66.92,67.2,63600.0,59.2738,59.4948,59.1413,59.3887,63600.0
2007-08-02 15:10:00,67.21,67.27,67.1,67.22,38300.0,59.3975,59.4506,59.3003,59.4064,38300.0
2007-08-02 15:15:00,67.23,67.37,67.22,67.37,38600.0,59.4152,59.5389,59.4064,59.5389,38600.0
2007-08-02 15:20:00,67.37,67.49,67.36,67.48,45700.0,59.5389,59.645,59.5301,59.6362,45700.0
2007-08-02 15:25:00,67.48,67.79,67.45,67.72,110500.0,59.6362,59.9101,59.6096,59.8483,110500.0
2007-08-02 15:30:00,67.72,67.76,67.54,67.7,138100.0,59.8483,59.8836,59.6892,59.8306,138100.0
2007-08-02 15:35:00,67.7,67.89,67.7,67.78,126300.0,59.8306,59.9985,59.8306,59.9013,126300.0
2007-08-02 15:40:00,67.78,67.87,67.54,67.65,118300.0,59.9013,59.9808,59.6892,59.7864,118300.0
2007-08-02 15:45:00,67.65,67.97,67.65,67.95,114900.0,59.7864,60.0692,59.7864,60.0515,114900.0
2007-08-02 15:50:00,67.95,67.98,67.86,67.89,123800.0,60.0515,60.078,59.972,59.9985,123800.0
2007-08-02 15:55:00,67.89,68.0,67.85,67.89,115800.0,59.9985,60.0957,59.9631,59.9985,115800.0
2007-08-03 09:30:00,67.52,67.59,66.0,66.95,105700.0,59.6715,59.7334,58.3282,59.1678,105700.0
2007-08-03 09:35:00,66.95,67.12,66.57,67.12,79300.0,59.1678,59.318,58.8319,59.318,79300.0
2007-08-03 09:40:00,67.12,67.53,67.02,67.22,53100.0,59.318,59.6803,59.2296,59.4064,53100.0
2007-08-03 09:45:00,67.22,67.28,66.79,66.92,47000.0,59.4064,59.4594,59.0264,59.1413,47000.0
2007-08-03 09:50:00,66.96,67.29,66.79,67.24,31900.0,59.1766,59.4682,59.0264,59.4241,31900.0
2007-08-03 09:55:00,67.19,67.74,67.19,67.57,45800.0,59.3799,59.8659,59.3799,59.7157,45800.0
2007-08-03 10:00:00,67.6,67.85,67.4,67.7,48600.0,59.7422,59.9631,59.5655,59.8306,48600.0
2007-08-03 10:05:00,67.83,67.83,67.54,67.68,66400.0,59.9455,59.9455,59.6892,59.8129,66400.0
2007-08-03 10:10:00,67.64,67.66,67.45,67.54,31500.0,59.7776,59.7952,59.6096,59.6892,31500.0
2007-08-03 10:15:00,67.53,67.57,67.43,67.47,52900.0,59.6803,59.7157,59.592,59.6273,52900.0
2007-08-03 10:20:00,67.5,67.55,67.45,67.55,43700.0,59.6538,59.698,59.6096,59.698,43700.0
2007-08-03 10:25:00,67.54,67.98,67.51,67.82,28400.0,59.6892,60.078,59.6627,59.9366,28400.0
2007-08-03 10:30:00,67.8,67.84,67.47,67.47,36400.0,59.919,59.9543,59.6273,59.6273,36400.0
2007-08-03 10:35:00,67.46,67.56,67.36,67.47,31100.0,59.6185,59.7069,59.5301,59.6273,31100.0
2007-08-03 10:40:00,67.47,67.59,67.41,67.55,20700.0,59.6273,59.7334,59.5743,59.698,20700.0
2007-08-03 10:45:00,67.56,67.59,67.51,67.54,8300.0,59.7069,59.7334,59.6627,59.6892,8300.0
2007-08-03 10:50:00,67.54,67.54,67.3,67.39,25600.0,59.6892,59.6892,59.4771,59.5566,25600.0
2007-08-03 10:55:00,67.39,67.4,67.2,67.25,48200.0,59.5566,59.5655,59.3887,59.4329,48200.0
2007-08-03 11:00:00,67.22,67.25,67.02,67.18,32000.0,59.4064,59.4329,59.2296,59.371,32000.0
2007-08-03 11:05:00,67.15,67.31,67.11,67.18,28400.0,59.3445,59.4859,59.3092,59.371,28400.0
2007-08-03 11:10:00,67.2,67.4,67.13,67.27,24500.0,59.3887,59.5655,59.3268,59.4506,24500.0
2007-08-03 11:15:00,67.28,67.28,67.05,67.19,26600.0,59.4594,59.4594,59.2561,59.3799,26600.0
2007-08-03 11:20:00,67.19,67.33,66.98,66.99,21800.0,59.3799,59.5036,59.1943,59.2031,21800.0
2007-08-03 11:25:00,66.97,67.19,66.95,67.19,27700.0,59.1854,59.3799,59.1678,59.3799,27700.0
2007-08-03 11:30:00,67.19,67.21,66.97,67.1,19700.0,59.3799,59.3975,59.1854,59.3003,19700.0
2007-08-03 11:35:00,67.13,67.15,67.0,67.11,20500.0,59.3268,59.3445,59.212,59.3092,20500.0
2007-08-03 11:40:00,67.11,67.12,66.87,66.88,21200.0,59.3092,59.318,59.0971,59.1059,21200.0
2007-08-03 11:45:00,66.88,67.06,66.88,67.0,20400.0,59.1059,59.265,59.1059,59.212,20400.0
2007-08-03 11:50:00,66.98,67.03,66.84,67.02,26600.0,59.1943,59.2385,59.0706,59.2296,26600.0
2007-08-03 11:55:00,67.02,67.04,66.88,66.88,15000.0,59.2296,59.2473,59.1059,59.1059,15000.0
2007-08-03 12:00:00,66.88,66.97,66.78,66.95,18400.0,59.1059,59.1854,59.0175,59.1678,18400.0
2007-08-03 12:05:00,66.93,66.99,66.85,66.99,16800.0,59.1501,59.2031,59.0794,59.2031,16800.0
2007-08-03 12:10:00,67.0,67.14,66.89,66.91,17400.0,59.212,59.3357,59.1147,59.1324,17400.0
2007-08-03 12:15:00,66.91,67.08,66.88,67.04,16100.0,59.1324,59.2827,59.1059,59.2473,16100.0
2007-08-03 12:20:00,67.05,67.07,66.99,67.05,21000.0,59.2561,59.2738,59.2031,59.2561,21000.0
2007-08-03 12:25:00,67.04,67.04,66.96,67.0,19700.0,59.2473,59.2473,59.1766,59.212,19700.0
2007-08-03 12:30:00,67.02,67.16,67.02,67.04,13800.0,59.2296,59.3534,59.2296,59.2473,13800.0
2007-08-03 12:35:00,67.06,67.17,66.99,67.17,18600.0,59.265,59.3622,59.2031,59.3622,18600.0
2007-08-03 12:40:00,67.13,67.17,67.01,67.06,12700.0,59.3268,59.3622,59.2208,59.265,12700.0
2007-08-03 12:45:00,67.03,67.05,66.94,66.97,15600.0,59.2385,59.2561,59.1589,59.1854,15600.0
2007-08-03 12:50:00,67.0,67.03,66.96,66.96,12700.0,59.212,59.2385,59.1766,59.1766,12700.0
2007-08-03 12:55:00,66.96,67.08,66.95,67.08,26400.0,59.1766,59.2827,59.1678,59.2827,26400.0
2007-08-03 13:00:00,67.08,67.1,66.98,66.98,13900.0,59.2827,59.3003,59.1943,59.1943,13900.0
2007-08-03 13:05:00,66.97,67.08,66.94,67.08,22900.0,59.1854,59.2827,59.1589,59.2827,22900.0
2007-08-03 13:10:00,67.08,67.1,66.96,67.0,18600.0,59.2827,59.3003,59.1766,59.212,18600.0
2007-08-03 13:15:00,66.99,66.99,66.75,66.75,31100.0,59.2031,59.2031,58.991,58.991,31100.0
2007-08-03 13:20:00,66.75,66.85,66.74,66.85,13800.0,58.991,59.0794,58.9822,59.0794,13800.0
2007-08-03 13:25:00,66.84,66.84,66.68,66.7,18300.0,59.0706,59.0706,58.9291,58.9468,18300.0
2007-08-03 13:30:00,66.69,66.71,66.56,66.68,18400.0,58.938,58.9557,58.8231,58.9291,18400.0
2007-08-03 13:35:00,66.69,66.69,66.54,66.56,7200.0,58.938,58.938,58.8054,58.8231,7200.0
2007-08-03 13:40:00,66.54,66.79,66.53,66.78,18600.0,58.8054,59.0264,58.7966,59.0175,18600.0
2007-08-03 13:45:00,66.75,66.75,66.55,66.56,13800.0,58.991,58.991,58.8143,58.8231,13800.0
2007-08-03 13:50:00,66.57,66.67,66.55,66.58,17400.0,58.8319,58.9203,58.8143,58.8408,17400.0
2007-08-03 13:55:00,66.57,66.82,66.57,66.78,20600.0,58.8319,59.0529,58.8319,59.0175,20600.0
2007-08-03 14:00:00,66.78,66.89,66.76,66.83,18600.0,59.0175,59.1147,58.9998,59.0617,18600.0
2007-08-03 14:05:00,66.86,66.86,66.63,66.7,20800.0,59.0882,59.0882,58.885,58.9468,20800.0
2007-08-03 14:10:00,66.64,66.71,66.5,66.63,37100.0,58.8938,58.9557,58.7701,58.885,37100.0
2007-08-03 14:15:00,66.61,66.64,66.39,66.52,39100.0,58.8673,58.8938,58.6729,58.7877,39100.0
2007-08-03 14:20:00,66.51,66.53,66.33,66.37,22200.0,58.7789,58.7966,58.6198,58.6552,22200.0
2007-08-03 14:25:00,66.34,66.34,66.08,66.08,36100.0,58.6287,58.6287,58.3989,58.3989,36100.0
2007-08-03 14:30:00,66.06,66.17,65.96,65.96,27700.0,58.3812,58.4784,58.2928,58.2928,27700.0
2007-08-03 14:35:00,65.98,66.18,65.98,66.18,42300.0,58.3105,58.4873,58.3105,58.4873,42300.0
2007-08-03 14:40:00,66.19,66.26,66.09,66.1,34200.0,58.4961,58.558,58.4077,58.4166,34200.0
2007-08-03 14:45:00,66.12,66.2,65.96,66.03,32700.0,58.4342,58.5049,58.2928,58.3547,32700.0
2007-08-03 14:50:00,66.0,66.21,66.0,66.16,33200.0,58.3282,58.5138,58.3282,58.4696,33200.0
2007-08-03 14:55:00,66.17,66.23,66.11,66.18,24700.0,58.4784,58.5315,58.4254,58.4873,24700.0
2007-08-03 15:00:00,66.2,66.22,65.98,66.05,41400.0,58.5049,58.5226,58.3105,58.3724,41400.0
2007-08-03 15:05:00,66.05,66.1,65.82,65.94,32800.0,58.3724,58.4166,58.1691,58.2752,32800.0
2007-08-03 15:10:00,65.91,66.15,65.83,65.94,42100.0,58.2487,58.4608,58.178,58.2752,42100.0
2007-08-03 15:15:00,65.94,66.02,65.75,65.92,33900.0,58.2752,58.3459,58.1073,58.2575,33900.0
2007-08-03 15:20:00,65.92,65.94,65.72,65.8,32400.0,58.2575,58.2752,58.0807,58.1514,32400.0
2007-08-03 15:25:00,65.82,65.88,65.62,65.62,34400.0,58.1691,58.2221,57.9924,57.9924,34400.0
2007-08-03 15:30:00,65.64,65.84,65.62,65.84,37500.0,58.01,58.1868,57.9924,58.1868,37500.0
2007-08-03 15:35:00,65.84,65.87,65.48,65.51,36500.0,58.1868,58.2133,57.8686,57.8951,36500.0
2007-08-03 15:40:00,65.49,65.79,65.38,65.78,37900.0,57.8775,58.1426,57.7803,58.1338,37900.0
2007-08-03 15:45:00,65.78,65.8,65.34,65.41,50200.0,58.1338,58.1514,57.7449,57.8068,50200.0
2007-08-03 15:50:00,65.41,65.6,65.39,65.48,75000.0,57.8068,57.9747,57.7891,57.8686,75000.0
2007-08-03 15:55:00,65.49,65.67,65.12,65.12,86200.0,57.8775,58.0366,57.5505,57.5505,86200.0
2007-08-06 09:30:00,65.1,66.12,65.1,65.46,26800.0,57.5328,58.4342,57.5328,57.851,26800.0
2007-08-06 09:35:00,65.41,65.47,65.16,65.22,21800.0,57.8068,57.8598,57.5858,57.6389,21800.0
2007-08-06 09:40:00,65.21,65.55,65.0,65.49,34800.0,57.63,57.9305,57.4444,57.8775,34800.0
2007-08-06 09:45:00,65.5,65.78,65.17,65.71,25200.0,57.8863,58.1338,57.5947,58.0719,25200.0
2007-08-06 09:50:00,65.74,65.74,65.23,65.49,31500.0,58.0984,58.0984,57.6477,57.8775,31500.0
2007-08-06 09:55:00,65.56,65.81,65.35,65.59,23200.0,57.9393,58.1603,57.7537,57.9658,23200.0
2007-08-06 10:00:00,65.59,65.94,65.59,65.67,23900.0,57.9658,58.2752,57.9658,58.0366,23900.0
2007-08-06 10:05:00,65.68,65.81,65.64,65.73,16800.0,58.0454,58.1603,58.01,58.0896,16800.0
2007-08-06 10:10:00,65.65,65.67,65.47,65.52,19000.0,58.0189,58.0366,57.8598,57.904,19000.0
2007-08-06 10:15:00,65.54,65.59,65.4,65.44,14900.0,57.9217,57.9658,57.7979,57.8333,14900.0
2007-08-06 10:20:00,65.42,65.64,65.31,65.5,32300.0,57.8156,58.01,57.7184,57.8863,32300.0
2007-08-06 10:25:00,65.55,65.55,65.37,65.39,13000.0,57.9305,57.9305,57.7714,57.7891,13000.0
2007-08-06 10:30:00,65.38,65.39,65.2,65.21,31200.0,57.7803,57.7891,57.6212,57.63,31200.0
2007-08-06 10:35:00,65.23,65.47,65.19,65.33,34300.0,57.6477,57.8598,57.6123,57.7361,34300.0
2007-08-06 10:40:00,65.33,65.38,65.13,65.29,42300.0,57.7361,57.7803,57.5593,57.7007,42300.0
2007-08-06 10:45:00,65.25,65.31,65.1,65.19,23000.0,57.6654,57.7184,57.5328,57.6123,23000.0
2007-08-06 10:50:00,65.19,65.24,65.04,65.13,27600.0,57.6123,57.6565,57.4798,57.5593,27600.0
2007-08-06 10:55:00,65.1,65.14,65.0,65.08,22300.0,57.5328,57.5682,57.4444,57.5151,22300.0
2007-08-06 11:00:00,65.08,65.18,65.01,65.01,16700.0,57.5151,57.6035,57.4533,57.4533,16700.0
2007-08-06 11:05:00,65.03,65.16,65.01,65.1,18200.0,57.4709,57.5858,57.4533,57.5328,18200.0
2007-08-06 11:10:00,65.11,65.21,65.0,65.13,22700.0,57.5416,57.63,57.4444,57.5593,22700.0
2007-08-06 11:15:00,65.14,65.33,65.11,65.25,19200.0,57.5682,57.7361,57.5416,57.6654,19200.0
2007-08-06 11:20:00,65.25,65.25,65.09,65.16,23800.0,57.6654,57.6654,57.524,57.5858,23800.0
2007-08-06 11:25:00,65.15,65.17,65.06,65.14,16800.0,57.577,57.5947,57.4975,57.5682,16800.0
2007-08-06 11:30:00,65.14,65.16,65.02,65.16,21600.0,57.5682,57.5858,57.4621,57.5858,21600.0
2007-08-06 11:35:00,65.17,65.21,65.1,65.21,34300.0,57.5947,57.63,57.5328,57.63,34300.0
2007-08-06 11:40:00,65.2,65.29,65.17,65.23,24100.0,57.6212,57.7007,57.5947,57.6477,24100.0
2007-08-06 11:45:00,65.22,65.58,65.22,65.53,25300.0,57.6389,57.957,57.6389,57.9128,25300.0
2007-08-06 11:50:00,65.55,65.67,65.51,65.65,36300.0,57.9305,58.0366,57.8951,58.0189,36300.0
2007-08-06 11:55:00,65.65,65.78,65.61,65.75,30300.0,58.0189,58.1338,57.9835,58.1073,30300.0
2007-08-06 12:00:00,65.75,65.83,65.65,65.74,29600.0,58.1073,58.178,58.0189,58.0984,29600.0
2007-08-06 12:05:00,65.73,65.74,65.55,65.61,23400.0,58.0896,58.0984,57.9305,57.9835,23400.0
2007-08-06 12:10:00,65.63,65.73,65.54,65.64,27400.0,58.0012,58.0896,57.9217,58.01,27400.0
2007-08-06 12:15:00,65.61,65.61,65.45,65.55,22000.0,57.9835,57.9835,57.8421,57.9305,22000.0
2007-08-06 12:20:00,65.55,65.63,65.49,65.6,19500.0,57.9305,58.0012,57.8775,57.9747,19500.0
2007-08-06 12:25:00,65.62,65.7,65.5,65.7,22800.0,57.9924,58.0631,57.8863,58.0631,22800.0
2007-08-06 12:30:00,65.69,65.69,65.53,65.65,19000.0,58.0542,58.0542,57.9128,58.0189,19000.0
2007-08-06 12:35:00,65.67,65.75,65.62,65.62,27000.0,58.0366,58.1073,57.9924,57.9924,27000.0
2007-08-06 12:40:00,65.65,65.85,65.63,65.82,27600.0,58.0189,58.1956,58.0012,58.1691,27600.0
2007-08-06 12:45:00,65.81,66.07,65.8,65.81,34100.0,58.1603,58.3901,58.1514,58.1603,34100.0
2007-08-06 12:50:00,65.81,65.92,65.81,65.92,27100.0,58.1603,58.2575,58.1603,58.2575,27100.0
2007-08-06 12:55:00,65.94,65.98,65.81,65.97,24600.0,58.2752,58.3105,58.1603,58.3017,24600.0
2007-08-06 13:00:00,65.95,65.96,65.77,65.82,15300.0,58.284,58.2928,58.1249,58.1691,15300.0
2007-08-06 13:05:00,65.82,65.82,65.62,65.66,25800.0,58.1691,58.1691,57.9924,58.0277,25800.0
2007-08-06 13:10:00,65.68,66.0,65.53,65.6,68800.0,58.0454,58.3282,57.9128,57.9747,68800.0
2007-08-06 13:15:00,65.59,65.61,65.44,65.54,20600.0,57.9658,57.9835,57.8333,57.9217,20600.0
2007-08-06 13:20:00,65.53,65.54,65.39,65.44,17400.0,57.9128,57.9217,57.7891,57.8333,17400.0
2007-08-06 13:25:00,65.44,65.44,65.29,65.37,19300.0,57.8333,57.8333,57.7007,57.7714,19300.0
2007-08-06 13:30:00,65.34,65.46,65.34,65.37,14500.0,57.7449,57.851,57.7449,57.7714,14500.0
2007-08-06 13:35:00,65.42,65.42,65.3,65.32,8300.0,57.8156,57.8156,57.7096,57.7272,8300.0
2007-08-06 13:40:00,65.33,65.35,65.2,65.22,8600.0,57.7361,57.7537,57.6212,57.6389,8600.0
2007-08-06 13:45:00,65.21,65.23,65.1,65.16,12000.0,57.63,57.6477,57.5328,57.5858,12000.0
2007-08-06 13:50:00,65.13,65.18,65.08,65.15,10800.0,57.5593,57.6035,57.5151,57.577,10800.0
2007-08-06 13:55:00,65.13,65.14,64.95,65.02,16300.0,57.5593,57.5682,57.4002,57.4621,16300.0
2007-08-06 14:00:00,65.01,65.04,64.94,64.97,19200.0,57.4533,57.4798,57.3914,57.4179,19200.0
2007-08-06 14:05:00,64.96,65.16,64.94,65.16,28200.0,57.4091,57.5858,57.3914,57.5858,28200.0
2007-08-06 14:10:00,65.15,65.15,65.0,65.07,19300.0,57.577,57.577,57.4444,57.5063,19300.0
2007-08-06 14:15:00,65.04,65.33,65.01,65.21,45000.0,57.4798,57.7361,57.4533,57.63,45000.0
2007-08-06 14:20:00,65.22,65.23,65.02,65.02,22000.0,57.6389,57.6477,57.4621,57.4621,22000.0
2007-08-06 14:25:00,65.03,65.11,64.93,64.94,23900.0,57.4709,57.5416,57.3826,57.3914,23900.0
2007-08-06 14:30:00,64.98,65.1,64.94,64.98,22600.0,57.4268,57.5328,57.3914,57.4268,22600.0
2007-08-06 14:35:00,64.98,65.13,64.95,65.11,27000.0,57.4268,57.5593,57.4002,57.5416,27000.0
2007-08-06 14:40:00,65.13,65.24,65.08,65.18,21800.0,57.5593,57.6565,57.5151,57.6035,21800.0
2007-08-06 14:45:00,65.17,65.27,65.13,65.23,21700.0,57.5947,57.683,57.5593,57.6477,21700.0
2007-08-06 14:50:00,65.21,65.26,65.13,65.19,26400.0,57.63,57.6742,57.5593,57.6123,26400.0
2007-08-06 14:55:00,65.19,65.19,64.97,65.06,30100.0,57.6123,57.6123,57.4179,57.4975,30100.0
2007-08-06 15:00:00,65.05,65.13,65.01,65.02,25100.0,57.4886,57.5593,57.4533,57.4621,25100.0
2007-08-06 15:05:00,65.01,65.14,64.97,65.14,24200.0,57.4533,57.5682,57.4179,57.5682,24200.0
2007-08-06 15:10:00,65.15,65.15,65.01,65.06,26100.0,57.577,57.577,57.4533,57.4975,26100.0
2007-08-06 15:15:00,65.05,65.16,65.0,65.04,27900.0,57.4886,57.5858,57.4444,57.4798,27900.0
2007-08-06 15:20:00,65.03,65.05,64.95,64.98,24000.0,57.4709,57.4886,57.4002,57.4268,24000.0
2007-08-06 15:25:00,64.96,64.96,64.84,64.93,30300.0,57.4091,57.4091,57.303,57.3826,30300.0
2007-08-06 15:30:00,64.92,64.95,64.8,64.82,40900.0,57.3737,57.4002,57.2677,57.2854,40900.0
2007-08-06 15:35:00,64.81,65.01,64.8,64.9,37500.0,57.2765,57.4533,57.2677,57.3561,37500.0
2007-08-06 15:40:00,64.92,65.06,64.92,65.0,54800.0,57.3737,57.4975,57.3737,57.4444,54800.0
2007-08-06 15:45:00,65.0,65.2,64.98,65.13,59200.0,57.4444,57.6212,57.4268,57.5593,59200.0
2007-08-06 15:50:00,65.14,65.17,65.08,65.1,37500.0,57.5682,57.5947,57.5151,57.5328,37500.0
2007-08-06 15:55:00,65.1,65.21,65.09,65.2,47400.0,57.5328,57.63,57.524,57.6212,47400.0
2007-08-07 09:30:00,64.64,64.72,64.0,64.1,24500.0,57.1263,57.197,56.5607,56.649,24500.0
2007-08-07 09:35:00,64.19,64.69,64.19,64.47,11600.0,56.7286,57.1705,56.7286,56.976,11600.0
2007-08-07 09:40:00,64.51,64.51,64.16,64.37,24500.0,57.0114,57.0114,56.7021,56.8877,24500.0
2007-08-07 09:45:00,64.44,64.93,64.35,64.87,26500.0,56.9495,57.3826,56.87,57.3295,26500.0
2007-08-07 09:50:00,64.82,64.93,64.52,64.59,26600.0,57.2854,57.3826,57.0202,57.0821,26600.0
2007-08-07 09:55:00,64.61,64.9,64.54,64.79,18200.0,57.0998,57.3561,57.0379,57.2588,18200.0
2007-08-07 10:00:00,64.74,64.91,64.64,64.75,49200.0,57.2147,57.3649,57.1263,57.2235,49200.0
2007-08-07 10:05:00,64.78,64.87,64.75,64.82,18100.0,57.25,57.3295,57.2235,57.2854,18100.0
2007-08-07 10:10:00,64.81,64.85,64.59,64.66,9200.0,57.2765,57.3119,57.0821,57.144,9200.0
2007-08-07 10:15:00,64.66,64.72,64.42,64.5,27500.0,57.144,57.197,56.9319,57.0026,27500.0
2007-08-07 10:20:00,64.49,64.52,64.33,64.49,22300.0,56.9937,57.0202,56.8523,56.9937,22300.0
2007-08-07 10:25:00,64.5,64.55,64.39,64.44,14800.0,57.0026,57.0467,56.9053,56.9495,14800.0
2007-08-07 10:30:00,64.45,64.45,64.32,64.33,15000.0,56.9584,56.9584,56.8435,56.8523,15000.0
2007-08-07 10:35:00,64.33,64.34,64.15,64.18,16400.0,56.8523,56.8611,56.6932,56.7197,16400.0
2007-08-07 10:40:00,64.18,64.27,64.16,64.21,15100.0,56.7197,56.7993,56.7021,56.7463,15100.0
2007-08-07 10:45:00,64.21,64.26,64.1,64.17,23400.0,56.7463,56.7904,56.649,56.7109,23400.0
2007-08-07 10:50:00,64.17,64.25,64.13,64.22,14900.0,56.7109,56.7816,56.6756,56.7551,14900.0
2007-08-07 10:55:00,64.21,64.24,64.14,64.15,7700.0,56.7463,56.7728,56.6844,56.6932,7700.0
2007-08-07 11:00:00,64.15,64.27,64.1,64.27,15900.0,56.6932,56.7993,56.649,56.7993,15900.0
2007-08-07 11:05:00,65.26,65.26,64.12,64.22,25700.0,57.6742,57.6742,56.6667,56.7551,25700.0
2007-08-07 11:10:00,64.24,64.36,64.17,64.36,25200.0,56.7728,56.8788,56.7109,56.8788,25200.0
2007-08-07 11:15:00,64.38,64.62,64.36,64.54,23000.0,56.8965,57.1086,56.8788,57.0379,23000.0
2007-08-07 11:20:00,64.54,64.55,64.37,64.4,14300.0,57.0379,57.0467,56.8877,56.9142,14300.0
2007-08-07 11:25:00,64.39,64.41,64.34,64.38,63200.0,56.9053,56.923,56.8611,56.8965,63200.0
2007-08-07 11:30:00,64.36,64.42,64.31,64.33,11300.0,56.8788,56.9319,56.8346,56.8523,11300.0
2007-08-07 11:35:00,64.31,64.33,64.23,64.3,28900.0,56.8346,56.8523,56.7639,56.8258,28900.0
2007-08-07 11:40:00,64.31,64.35,64.31,64.31,19300.0,56.8346,56.87,56.8346,56.8346,19300.0
2007-08-07 11:45:00,64.31,64.31,64.03,64.08,28200.0,56.8346,56.8346,56.5872,56.6314,28200.0
2007-08-07 11:50:00,64.08,64.09,64.02,64.06,13600.0,56.6314,56.6402,56.5783,56.6137,13600.0
2007-08-07 11:55:00,64.06,64.16,64.02,64.08,23500.0,56.6137,56.7021,56.5783,56.6314,23500.0
2007-08-07 12:00:00,64.1,64.13,64.03,64.12,22400.0,56.649,56.6756,56.5872,56.6667,22400.0
2007-08-07 12:05:00,64.11,64.17,64.01,64.01,20300.0,56.6579,56.7109,56.5695,56.5695,20300.0
2007-08-07 12:10:00,64.02,64.1,64.01,64.1,15000.0,56.5783,56.649,56.5695,56.649,15000.0
2007-08-07 12:15:00,64.09,64.3,64.09,64.3,20100.0,56.6402,56.8258,56.6402,56.8258,20100.0
2007-08-07 12:20:00,64.3,64.46,64.29,64.41,16000.0,56.8258,56.9672,56.817,56.923,16000.0
2007-08-07 12:25:00,64.4,64.41,64.31,64.35,12600.0,56.9142,56.923,56.8346,56.87,12600.0
2007-08-07 12:30:00,64.36,64.51,64.36,64.51,13900.0,56.8788,57.0114,56.8788,57.0114,13900.0
2007-08-07 12:35:00,64.51,64.57,64.34,64.34,15200.0,57.0114,57.0644,56.8611,56.8611,15200.0
2007-08-07 12:40:00,64.35,64.35,64.02,64.05,15400.0,56.87,56.87,56.5783,56.6049,15400.0
2007-08-07 12:45:00,64.04,64.34,64.04,64.31,14900.0,56.596,56.8611,56.596,56.8346,14900.0
2007-08-07 12:50:00,64.32,64.38,64.27,64.31,14300.0,56.8435,56.8965,56.7993,56.8346,14300.0
2007-08-07 12:55:00,64.3,64.3,64.18,64.18,13200.0,56.8258,56.8258,56.7197,56.7197,13200.0
2007-08-07 13:00:00,64.2,64.4,64.19,64.4,13900.0,56.7374,56.9142,56.7286,56.9142,13900.0
2007-08-07 13:05:00,64.41,64.42,64.37,64.39,15000.0,56.923,56.9319,56.8877,56.9053,15000.0
2007-08-07 13:10:00,64.39,64.39,64.1,64.1,15900.0,56.9053,56.9053,56.649,56.649,15900.0
2007-08-07 13:15:00,64.09,64.24,64.09,64.18,11600.0,56.6402,56.7728,56.6402,56.7197,11600.0
2007-08-07 13:20:00,64.2,64.32,64.18,64.32,9700.0,56.7374,56.8435,56.7197,56.8435,9700.0
2007-08-07 13:25:00,64.33,64.39,64.25,64.25,11100.0,56.8523,56.9053,56.7816,56.7816,11100.0
2007-08-07 13:30:00,64.25,64.25,64.07,64.07,11100.0,56.7816,56.7816,56.6225,56.6225,11100.0
2007-08-07 13:35:00,64.06,64.11,64.03,64.07,12900.0,56.6137,56.6579,56.5872,56.6225,12900.0
2007-08-07 13:40:00,64.06,64.25,64.05,64.25,14600.0,56.6137,56.7816,56.6049,56.7816,14600.0
2007-08-07 13:45:00,64.21,64.25,64.06,64.22,14600.0,56.7463,56.7816,56.6137,56.7551,14600.0
2007-08-07 13:50:00,64.21,64.21,64.07,64.13,12300.0,56.7463,56.7463,56.6225,56.6756,12300.0
2007-08-07 13:55:00,64.1,64.23,64.09,64.22,181600.0,56.649,56.7639,56.6402,56.7551,181600.0
2007-08-07 14:00:00,64.23,64.28,64.21,64.23,15000.0,56.7639,56.8081,56.7463,56.7639,15000.0
2007-08-07 14:05:00,64.21,64.4,64.15,64.32,22600.0,56.7463,56.9142,56.6932,56.8435,22600.0
2007-08-07 14:10:00,64.31,64.39,64.02,64.16,24300.0,56.8346,56.9053,56.5783,56.7021,24300.0
2007-08-07 14:15:00,64.05,64.29,63.77,63.88,35400.0,56.6049,56.817,56.3574,56.4546,35400.0
2007-08-07 14:20:00,63.91,64.12,63.75,63.91,43200.0,56.4811,56.6667,56.3397,56.4811,43200.0
2007-08-07 14:25:00,63.95,64.14,63.74,63.75,29700.0,56.5165,56.6844,56.3309,56.3397,29700.0
2007-08-07 14:30:00,63.68,63.95,63.66,63.88,52500.0,56.2779,56.5165,56.2602,56.4546,52500.0
2007-08-07 14:35:00,63.9,64.08,63.78,64.08,56200.0,56.4723,56.6314,56.3662,56.6314,56200.0
2007-08-07 14:40:00,64.11,64.51,64.07,64.45,74000.0,56.6579,57.0114,56.6225,56.9584,74000.0
2007-08-07 14:45:00,64.45,64.65,64.33,64.6,30000.0,56.9584,57.1351,56.8523,57.0909,30000.0
2007-08-07 14:50:00,64.53,64.7,64.48,64.52,17900.0,57.0291,57.1793,56.9849,57.0202,17900.0
2007-08-07 14:55:00,64.52,64.8,64.47,64.78,32300.0,57.0202,57.2677,56.976,57.25,32300.0
2007-08-07 15:00:00,64.82,65.39,64.79,65.35,68100.0,57.2854,57.7891,57.2588,57.7537,68100.0
2007-08-07 15:05:00,65.41,65.41,65.17,65.18,39900.0,57.8068,57.8068,57.5947,57.6035,39900.0
2007-08-07 15:10:00,65.19,65.19,64.9,64.92,26800.0,57.6123,57.6123,57.3561,57.3737,26800.0
2007-08-07 15:15:00,64.92,65.04,64.76,64.84,40600.0,57.3737,57.4798,57.2323,57.303,40600.0
2007-08-07 15:20:00,64.84,64.93,64.72,64.79,29700.0,57.303,57.3826,57.197,57.2588,29700.0
2007-08-07 15:25:00,64.78,64.83,64.65,64.83,36100.0,57.25,57.2942,57.1351,57.2942,36100.0
2007-08-07 15:30:00,64.84,64.9,64.75,64.85,52700.0,57.303,57.3561,57.2235,57.3119,52700.0
2007-08-07 15:35:00,64.84,65.18,64.84,65.17,64300.0,57.303,57.6035,57.303,57.5947,64300.0
2007-08-07 15:40:00,65.18,65.38,65.18,65.37,109900.0,57.6035,57.7803,57.6035,57.7714,109900.0
2007-08-07 15:45:00,65.37,65.56,65.29,65.36,122200.0,57.7714,57.9393,57.7007,57.7626,122200.0
2007-08-07 15:50:00,65.36,65.4,65.09,65.12,108100.0,57.7626,57.7979,57.524,57.5505,108100.0
2007-08-07 15:55:00,65.11,65.47,64.89,65.26,177100.0,57.5416,57.8598,57.3472,57.6742,177100.0
2007-08-08 09:30:00,65.16,66.28,65.16,65.18,700.0,57.5858,58.5756,57.5858,57.6035,700.0
2007-08-08 09:35:00,65.03,65.17,64.26,64.35,53300.0,57.4709,57.5947,56.7904,56.87,53300.0
2007-08-08 09:40:00,64.34,64.48,64.04,64.1,56700.0,56.8611,56.9849,56.596,56.649,56700.0
2007-08-08 09:45:00,64.1,64.14,64.0,64.08,37800.0,56.649,56.6844,56.5607,56.6314,37800.0
2007-08-08 09:50:00,64.08,64.08,63.12,63.24,43800.0,56.6314,56.6314,55.783,55.889,43800.0
2007-08-08 09:55:00,63.25,63.57,63.2,63.48,44200.0,55.8979,56.1807,55.8537,56.1011,44200.0
2007-08-08 10:00:00,63.46,63.86,63.46,63.65,41100.0,56.0834,56.4369,56.0834,56.2514,41100.0
2007-08-08 10:05:00,63.66,63.66,63.48,63.53,34500.0,56.2602,56.2602,56.1011,56.1453,34500.0
2007-08-08 10:10:00,63.55,63.6,63.45,63.46,52900.0,56.163,56.2072,56.0746,56.0834,52900.0
2007-08-08 10:15:00,63.46,63.46,63.06,63.09,55800.0,56.0834,56.0834,55.7299,55.7564,55800.0
2007-08-08 10:20:00,63.08,63.22,63.04,63.15,54500.0,55.7476,55.8713,55.7123,55.8095,54500.0
2007-08-08 10:25:00,63.15,63.29,63.15,63.25,53300.0,55.8095,55.9332,55.8095,55.8979,53300.0
2007-08-08 10:30:00,63.21,63.25,62.97,63.02,40300.0,55.8625,55.8979,55.6504,55.6946,40300.0
2007-08-08 10:35:00,63.04,63.04,62.74,62.89,38900.0,55.7123,55.7123,55.4471,55.5797,38900.0
2007-08-08 10:40:00,62.9,62.9,62.78,62.89,34500.0,55.5885,55.5885,55.4825,55.5797,34500.0
2007-08-08 10:45:00,62.89,62.91,62.42,62.45,52000.0,55.5797,55.5974,55.1643,55.1908,52000.0
2007-08-08 10:50:00,62.46,62.62,62.41,62.45,38400.0,55.1997,55.3411,55.1555,55.1908,38400.0
2007-08-08 10:55:00,62.43,62.46,62.25,62.28,36100.0,55.1732,55.1997,55.0141,55.0406,36100.0
2007-08-08 11:00:00,62.26,62.28,62.15,62.2,49100.0,55.0229,55.0406,54.9257,54.9699,49100.0
2007-08-08 11:05:00,62.21,62.29,62.06,62.29,60900.0,54.9787,55.0494,54.8462,55.0494,60900.0
2007-08-08 11:10:00,62.26,62.6,62.25,62.5,62500.0,55.0229,55.3234,55.0141,55.235,62500.0
2007-08-08 11:15:00,62.47,62.59,62.46,62.53,42600.0,55.2085,55.3146,55.1997,55.2615,42600.0
2007-08-08 11:20:00,62.53,62.74,62.46,62.74,64400.0,55.2615,55.4471,55.1997,55.4471,64400.0
2007-08-08 11:25:00,62.73,62.95,62.72,62.95,31600.0,55.4383,55.6327,55.4295,55.6327,31600.0
2007-08-08 11:30:00,62.96,63.3,62.94,63.27,67500.0,55.6416,55.942,55.6239,55.9155,67500.0
2007-08-08 11:35:00,63.3,63.63,63.29,63.42,79000.0,55.942,56.2337,55.9332,56.0481,79000.0
2007-08-08 11:40:00,63.38,63.45,63.23,63.23,30100.0,56.0127,56.0746,55.8802,55.8802,30100.0
2007-08-08 11:45:00,63.23,63.27,63.21,63.25,24900.0,55.8802,55.9155,55.8625,55.8979,24900.0
2007-08-08 11:50:00,63.25,63.33,63.24,63.29,41400.0,55.8979,55.9686,55.889,55.9332,41400.0
2007-08-08 11:55:00,63.29,63.5,63.29,63.41,73600.0,55.9332,56.1188,55.9332,56.0393,73600.0
2007-08-08 12:00:00,63.41,63.55,63.41,63.49,50300.0,56.0393,56.163,56.0393,56.11,50300.0
2007-08-08 12:05:00,63.49,63.59,63.45,63.53,49300.0,56.11,56.1983,56.0746,56.1453,49300.0
2007-08-08 12:10:00,63.54,63.71,63.5,63.69,40600.0,56.1541,56.3044,56.1188,56.2867,40600.0
2007-08-08 12:15:00,63.69,63.86,63.65,63.65,42700.0,56.2867,56.4369,56.2514,56.2514,42700.0
2007-08-08 12:20:00,63.66,63.7,63.55,63.6,37300.0,56.2602,56.2955,56.163,56.2072,37300.0
2007-08-08 12:25:00,63.58,63.59,63.55,63.56,27200.0,56.1895,56.1983,56.163,56.1718,27200.0
2007-08-08 12:30:00,63.56,63.69,63.56,63.62,42000.0,56.1718,56.2867,56.1718,56.2248,42000.0
2007-08-08 12:35:00,63.62,63.87,63.62,63.85,33400.0,56.2248,56.4458,56.2248,56.4281,33400.0
2007-08-08 12:40:00,63.82,63.94,63.78,63.94,27100.0,56.4016,56.5076,56.3662,56.5076,27100.0
2007-08-08 12:45:00,63.91,64.12,63.91,64.11,30900.0,56.4811,56.6667,56.4811,56.6579,30900.0
2007-08-08 12:50:00,64.1,64.17,63.97,64.06,21500.0,56.649,56.7109,56.5342,56.6137,21500.0
2007-08-08 12:55:00,64.06,64.2,64.03,64.04,18900.0,56.6137,56.7374,56.5872,56.596,18900.0
2007-08-08 13:00:00,64.03,64.05,63.98,64.01,17200.0,56.5872,56.6049,56.543,56.5695,17200.0
2007-08-08 13:05:00,64.01,64.19,63.96,63.96,20100.0,56.5695,56.7286,56.5253,56.5253,20100.0
2007-08-08 13:10:00,63.97,64.09,63.88,64.06,16900.0,56.5342,56.6402,56.4546,56.6137,16900.0
2007-08-08 13:15:00,64.07,64.08,63.66,63.66,30200.0,56.6225,56.6314,56.2602,56.2602,30200.0
2007-08-08 13:20:00,63.66,63.67,63.55,63.61,25100.0,56.2602,56.269,56.163,56.216,25100.0
2007-08-08 13:25:00,63.61,63.79,63.61,63.67,16200.0,56.216,56.3751,56.216,56.269,16200.0
2007-08-08 13:30:00,63.67,63.67,63.35,63.39,45800.0,56.269,56.269,55.9862,56.0216,45800.0
2007-08-08 13:35:00,63.4,63.4,63.28,63.3,36100.0,56.0304,56.0304,55.9244,55.942,36100.0
2007-08-08 13:40:00,63.31,63.36,63.16,63.19,33700.0,55.9509,55.9951,55.8183,55.8448,33700.0
2007-08-08 13:45:00,63.18,63.27,62.83,62.83,48200.0,55.836,55.9155,55.5267,55.5267,48200.0
2007-08-08 13:50:00,62.83,62.85,62.63,62.85,52900.0,55.5267,55.5443,55.3499,55.5443,52900.0
2007-08-08 13:55:00,62.85,62.86,62.41,62.49,26900.0,55.5443,55.5532,55.1555,55.2262,26900.0
2007-08-08 14:00:00,62.5,62.6,62.4,62.52,34200.0,55.235,55.3234,55.1467,55.2527,34200.0
2007-08-08 14:05:00,62.5,62.64,62.48,62.53,36100.0,55.235,55.3588,55.2174,55.2615,36100.0
2007-08-08 14:10:00,62.52,62.58,62.46,62.5,39500.0,55.2527,55.3057,55.1997,55.235,39500.0
2007-08-08 14:15:00,62.51,62.8,62.49,62.73,37700.0,55.2439,55.5002,55.2262,55.4383,37700.0
2007-08-08 14:20:00,62.76,62.83,62.63,62.76,48800.0,55.4648,55.5267,55.3499,55.4648,48800.0
2007-08-08 14:25:00,62.76,62.85,62.74,62.83,23300.0,55.4648,55.5443,55.4471,55.5267,23300.0
2007-08-08 14:30:00,62.82,62.95,62.79,62.85,44600.0,55.5178,55.6327,55.4913,55.5443,44600.0
2007-08-08 14:35:00,62.85,62.93,62.77,62.85,76500.0,55.5443,55.615,55.4736,55.5443,76500.0
2007-08-08 14:40:00,62.88,62.91,62.76,62.91,47700.0,55.5709,55.5974,55.4648,55.5974,47700.0
2007-08-08 14:45:00,62.92,62.97,62.85,62.89,41600.0,55.6062,55.6504,55.5443,55.5797,41600.0
2007-08-08 14:50:00,62.89,62.9,62.82,62.82,59900.0,55.5797,55.5885,55.5178,55.5178,59900.0
2007-08-08 14:55:00,62.86,63.01,62.83,62.98,61300.0,55.5532,55.6857,55.5267,55.6592,61300.0
2007-08-08 15:00:00,63.0,63.08,62.91,62.91,41700.0,55.6769,55.7476,55.5974,55.5974,41700.0
2007-08-08 15:05:00,62.91,62.96,62.75,62.8,58500.0,55.5974,55.6416,55.456,55.5002,58500.0
2007-08-08 15:10:00,62.81,62.9,62.54,62.55,41900.0,55.509,55.5885,55.2704,55.2792,41900.0
2007-08-08 15:15:00,62.61,62.64,62.51,62.57,40400.0,55.3322,55.3588,55.2439,55.2969,40400.0
2007-08-08 15:20:00,62.57,62.69,62.52,62.52,58200.0,55.2969,55.4029,55.2527,55.2527,58200.0
2007-08-08 15:25:00,62.56,62.63,62.49,62.6,65800.0,55.2881,55.3499,55.2262,55.3234,65800.0
2007-08-08 15:30:00,62.6,62.73,62.48,62.54,60400.0,55.3234,55.4383,55.2174,55.2704,60400.0
2007-08-08 15:35:00,62.56,62.82,62.41,62.53,64800.0,55.2881,55.5178,55.1555,55.2615,64800.0
2007-08-08 15:40:00,62.57,62.58,62.33,62.41,63800.0,55.2969,55.3057,55.0848,55.1555,63800.0
2007-08-08 15:45:00,62.41,62.53,62.14,62.32,123900.0,55.1555,55.2615,54.9169,55.076,123900.0
2007-08-08 15:50:00,62.29,62.66,62.28,62.5,69100.0,55.0494,55.3764,55.0406,55.235,69100.0
2007-08-08 15:55:00,62.46,62.81,62.45,62.81,101200.0,55.1997,55.509,55.1908,55.509,101200.0
2007-08-09 09:30:00,62.0,62.71,62.0,62.4,36900.0,54.7931,55.4206,54.7931,55.1467,36900.0
2007-08-09 09:35:00,62.45,62.6,61.32,61.69,88400.0,55.1908,55.3234,54.1922,54.5192,88400.0
2007-08-09 09:40:00,61.66,62.56,61.59,61.63,69400.0,54.4927,55.2881,54.4308,54.4662,69400.0
2007-08-09 09:45:00,61.63,61.75,60.93,61.16,70500.0,54.4662,54.5722,53.8475,54.0508,70500.0
2007-08-09 09:50:00,61.12,61.17,60.49,60.59,51100.0,54.0154,54.0596,53.4587,53.547,51100.0
2007-08-09 09:55:00,60.56,61.12,60.56,61.04,68700.0,53.5205,54.0154,53.5205,53.9447,68700.0
2007-08-09 10:00:00,61.04,61.22,60.88,61.17,67700.0,53.9447,54.1038,53.8033,54.0596,67700.0
2007-08-09 10:05:00,61.15,61.22,61.0,61.18,36500.0,54.042,54.1038,53.9094,54.0685,36500.0
2007-08-09 10:10:00,61.21,61.35,61.11,61.15,44000.0,54.095,54.2187,54.0066,54.042,44000.0
2007-08-09 10:15:00,61.16,61.38,61.13,61.28,64400.0,54.0508,54.2452,54.0243,54.1568,64400.0
2007-08-09 10:20:00,61.28,61.3,60.98,61.19,64600.0,54.1568,54.1745,53.8917,54.0773,64600.0
2007-08-09 10:25:00,61.2,61.21,61.06,61.08,61500.0,54.0861,54.095,53.9624,53.9801,61500.0
2007-08-09 10:30:00,61.09,61.37,61.0,61.35,74700.0,53.9889,54.2364,53.9094,54.2187,74700.0
2007-08-09 10:35:00,61.31,61.34,61.03,61.15,94400.0,54.1834,54.2099,53.9359,54.042,94400.0
2007-08-09 10:40:00,61.16,61.16,60.71,60.74,126400.0,54.0508,54.0508,53.6531,53.6796,126400.0
2007-08-09 10:45:00,60.72,60.75,60.52,60.61,57500.0,53.6619,53.6884,53.4852,53.5647,57500.0
2007-08-09 10:50:00,60.61,60.62,60.09,60.34,61400.0,53.5647,53.5736,53.1052,53.3261,61400.0
2007-08-09 10:55:00,60.33,60.42,60.16,60.31,36900.0,53.3173,53.3968,53.167,53.2996,36900.0
2007-08-09 11:00:00,60.41,60.75,60.39,60.58,41400.0,53.388,53.6884,53.3703,53.5382,41400.0
2007-08-09 11:05:00,60.59,60.61,60.54,60.6,19600.0,53.547,53.5647,53.5029,53.5559,19600.0
2007-08-09 11:10:00,60.6,60.61,60.44,60.49,42500.0,53.5559,53.5647,53.4145,53.4587,42500.0
2007-08-09 11:15:00,60.46,60.53,60.3,60.37,59400.0,53.4322,53.494,53.2908,53.3526,59400.0
2007-08-09 11:20:00,60.35,60.44,60.32,60.4,27600.0,53.3349,53.4145,53.3084,53.3791,27600.0
2007-08-09 11:25:00,60.41,60.44,60.33,60.37,33600.0,53.388,53.4145,53.3173,53.3526,33600.0
2007-08-09 11:30:00,60.38,60.58,60.24,60.5,64400.0,53.3615,53.5382,53.2377,53.4675,64400.0
2007-08-09 11:35:00,60.52,60.56,60.39,60.52,54600.0,53.4852,53.5205,53.3703,53.4852,54600.0
2007-08-09 11:40:00,60.52,60.59,60.48,60.52,52200.0,53.4852,53.547,53.4498,53.4852,52200.0
2007-08-09 11:45:00,60.51,60.54,60.41,60.51,110200.0,53.4763,53.5029,53.388,53.4763,110200.0
2007-08-09 11:50:00,60.51,60.53,60.35,60.49,45700.0,53.4763,53.494,53.3349,53.4587,45700.0
2007-08-09 11:55:00,60.51,60.53,60.33,60.36,41600.0,53.4763,53.494,53.3173,53.3438,41600.0
2007-08-09 12:00:00,60.35,60.35,59.9,59.93,33700.0,53.3349,53.3349,52.9373,52.9638,33700.0
2007-08-09 12:05:00,59.92,59.93,59.59,59.59,97100.0,52.9549,52.9638,52.6633,52.6633,97100.0
2007-08-09 12:10:00,59.59,59.63,59.04,59.23,80200.0,52.6633,52.6986,52.1772,52.3451,80200.0
2007-08-09 12:15:00,59.23,59.24,59.07,59.15,37800.0,52.3451,52.354,52.2037,52.2744,37800.0
2007-08-09 12:20:00,59.15,59.42,59.14,59.42,164200.0,52.2744,52.513,52.2656,52.513,164200.0
2007-08-09 12:25:00,59.42,59.7,59.42,59.65,90400.0,52.513,52.7605,52.513,52.7163,90400.0
2007-08-09 12:30:00,59.65,59.68,59.4,59.4,74200.0,52.7163,52.7428,52.4954,52.4954,74200.0
2007-08-09 12:35:00,59.41,59.51,58.94,58.95,51700.0,52.5042,52.5926,52.0888,52.0977,51700.0
2007-08-09 12:40:00,58.96,58.97,58.58,58.59,36200.0,52.1065,52.1154,51.7707,51.7795,36200.0
2007-08-09 12:45:00,58.59,59.05,58.55,58.85,60700.0,51.7795,52.1861,51.7442,52.0093,60700.0
2007-08-09 12:50:00,58.84,58.89,58.78,58.81,37300.0,52.0005,52.0447,51.9474,51.974,37300.0
2007-08-09 12:55:00,58.81,59.1,58.79,59.09,56900.0,51.974,52.2302,51.9563,52.2214,56900.0
2007-08-09 13:00:00,59.09,59.18,59.06,59.12,78400.0,52.2214,52.3009,52.1949,52.2479,78400.0
2007-08-09 13:05:00,59.12,59.31,59.06,59.12,58400.0,52.2479,52.4158,52.1949,52.2479,58400.0
2007-08-09 13:10:00,59.12,59.13,58.98,59.01,40100.0,52.2479,52.2568,52.1242,52.1507,40100.0
2007-08-09 13:15:00,59.0,59.02,58.8,58.81,40500.0,52.1419,52.1595,51.9651,51.974,40500.0
2007-08-09 13:20:00,58.81,58.93,58.7,58.79,49800.0,51.974,52.08,51.8767,51.9563,49800.0
2007-08-09 13:25:00,58.79,59.03,58.76,59.01,73500.0,51.9563,52.1684,51.9298,52.1507,73500.0
2007-08-09 13:30:00,59.02,59.42,58.99,59.36,41400.0,52.1595,52.513,52.133,52.46,41400.0
2007-08-09 13:35:00,59.46,59.67,59.31,59.6,80900.0,52.5484,52.734,52.4158,52.6721,80900.0
2007-08-09 13:40:00,59.61,60.06,59.58,60.02,170000.0,52.681,53.0787,52.6544,53.0433,170000.0
2007-08-09 13:45:00,60.02,60.63,60.02,60.41,87600.0,53.0433,53.5824,53.0433,53.388,87600.0
2007-08-09 13:50:00,60.44,60.75,60.42,60.73,38200.0,53.4145,53.6884,53.3968,53.6708,38200.0
2007-08-09 13:55:00,60.73,60.74,60.35,60.35,36100.0,53.6708,53.6796,53.3349,53.3349,36100.0
2007-08-09 14:00:00,60.35,60.53,60.22,60.43,35700.0,53.3349,53.494,53.2201,53.4056,35700.0
2007-08-09 14:05:00,60.42,60.42,59.83,59.84,44800.0,53.3968,53.3968,52.8754,52.8842,44800.0
2007-08-09 14:10:00,59.85,59.86,59.55,59.59,21000.0,52.8931,52.9019,52.6279,52.6633,21000.0
2007-08-09 14:15:00,59.58,60.21,59.31,59.94,75400.0,52.6544,53.2112,52.4158,52.9726,75400.0
2007-08-09 14:20:00,59.93,60.42,59.89,60.11,73600.0,52.9638,53.3968,52.9284,53.1228,73600.0
2007-08-09 14:25:00,60.1,60.12,59.91,59.91,56800.0,53.114,53.1317,52.9461,52.9461,56800.0
2007-08-09 14:30:00,59.91,60.09,59.78,59.92,76800.0,52.9461,53.1052,52.8312,52.9549,76800.0
2007-08-09 14:35:00,59.89,59.96,59.77,59.81,59200.0,52.9284,52.9903,52.8224,52.8577,59200.0
2007-08-09 14:40:00,59.83,60.01,59.8,60.01,67200.0,52.8754,53.0345,52.8489,53.0345,67200.0
2007-08-09 14:45:00,60.0,60.25,59.94,60.22,66900.0,53.0256,53.2466,52.9726,53.2201,66900.0
2007-08-09 14:50:00,60.19,60.3,59.86,59.93,151700.0,53.1935,53.2908,52.9019,52.9638,151700.0
2007-08-09 14:55:00,59.93,59.93,59.66,59.66,41900.0,52.9638,52.9638,52.7252,52.7252,41900.0
2007-08-09 15:00:00,59.67,60.09,59.6,59.76,69000.0,52.734,53.1052,52.6721,52.8135,69000.0
2007-08-09 15:05:00,59.75,59.89,59.67,59.77,44300.0,52.8047,52.9284,52.734,52.8224,44300.0
2007-08-09 15:10:00,59.76,60.13,59.74,60.06,62100.0,52.8135,53.1405,52.7959,53.0787,62100.0
2007-08-09 15:15:00,60.06,60.06,59.82,59.84,38200.0,53.0787,53.0787,52.8666,52.8842,38200.0
2007-08-09 15:20:00,59.82,59.91,59.64,59.83,79200.0,52.8666,52.9461,52.7075,52.8754,79200.0
2007-08-09 15:25:00,59.8,59.88,59.42,59.42,63900.0,52.8489,52.9196,52.513,52.513,63900.0
2007-08-09 15:30:00,59.44,59.45,59.17,59.27,56500.0,52.5307,52.5396,52.2921,52.3805,56500.0
2007-08-09 15:35:00,59.23,59.24,58.87,59.11,78900.0,52.3451,52.354,52.027,52.2391,78900.0
2007-08-09 15:40:00,59.12,59.15,58.88,59.0,76000.0,52.2479,52.2744,52.0358,52.1419,76000.0
2007-08-09 15:45:00,59.03,59.06,58.9,59.0,85600.0,52.1684,52.1949,52.0535,52.1419,85600.0
2007-08-09 15:50:00,59.0,59.0,58.3,58.44,116500.0,52.1419,52.1419,51.5232,51.647,116500.0
2007-08-09 15:55:00,58.49,58.69,58.43,58.43,90800.0,51.6912,51.8679,51.6381,51.6381,90800.0
2007-08-10 09:30:00,58.38,58.38,56.87,57.54,91600.0,51.5939,51.5939,50.2595,50.8516,91600.0
2007-08-10 09:35:00,57.55,57.7,57.0,57.4,91400.0,50.8604,50.993,50.3743,50.7279,91400.0
2007-08-10 09:40:00,57.38,57.63,56.0,56.42,121300.0,50.7102,50.9311,49.4906,49.8618,121300.0
2007-08-10 09:45:00,56.3,57.0,56.25,56.6,66800.0,49.7557,50.3743,49.7115,50.0208,66800.0
2007-08-10 09:50:00,56.6,57.45,56.5,57.43,124300.0,50.0208,50.772,49.9325,50.7544,124300.0
2007-08-10 09:55:00,57.44,57.65,56.94,57.15,167800.0,50.7632,50.9488,50.3213,50.5069,167800.0
2007-08-10 10:00:00,57.15,57.57,57.15,57.46,129000.0,50.5069,50.8781,50.5069,50.7809,129000.0
2007-08-10 10:05:00,57.38,57.49,57.07,57.49,92000.0,50.7102,50.8074,50.4362,50.8074,92000.0
2007-08-10 10:10:00,57.49,58.19,57.49,58.18,105700.0,50.8074,51.426,50.8074,51.4172,105700.0
2007-08-10 10:15:00,58.19,58.74,58.07,58.45,101400.0,51.426,51.9121,51.32,51.6558,101400.0
2007-08-10 10:20:00,58.5,58.67,57.5,57.63,81000.0,51.7,51.8502,50.8162,50.9311,81000.0
2007-08-10 10:25:00,57.68,57.78,57.44,57.51,87700.0,50.9753,51.0637,50.7632,50.8251,87700.0
2007-08-10 10:30:00,57.5,57.62,57.28,57.48,61700.0,50.8162,50.9223,50.6218,50.7986,61700.0
2007-08-10 10:35:00,57.46,57.79,57.36,57.56,56300.0,50.7809,51.0725,50.6925,50.8693,56300.0
2007-08-10 10:40:00,57.59,57.92,57.57,57.86,48300.0,50.8958,51.1874,50.8781,51.1344,48300.0
2007-08-10 10:45:00,57.84,58.34,57.77,57.99,64600.0,51.1167,51.5586,51.0548,51.2493,64600.0
2007-08-10 10:50:00,57.99,58.7,57.9,58.66,70000.0,51.2493,51.8767,51.1697,51.8414,70000.0
2007-08-10 10:55:00,58.67,59.07,58.67,58.88,104200.0,51.8502,52.2037,51.8502,52.0358,104200.0
2007-08-10 11:00:00,58.91,59.24,58.76,59.22,99100.0,52.0623,52.354,51.9298,52.3363,99100.0
2007-08-10 11:05:00,59.22,59.57,59.22,59.5,72300.0,52.3363,52.6456,52.3363,52.5837,72300.0
2007-08-10 11:10:00,59.51,59.7,59.4,59.65,56100.0,52.5926,52.7605,52.4954,52.7163,56100.0
2007-08-10 11:15:00,59.68,60.11,59.66,60.08,48200.0,52.7428,53.1228,52.7252,53.0963,48200.0
2007-08-10 11:20:00,60.09,60.54,60.03,60.49,75500.0,53.1052,53.5029,53.0521,53.4587,75500.0
2007-08-10 11:25:00,60.49,60.49,60.09,60.14,51800.0,53.4587,53.4587,53.1052,53.1494,51800.0
2007-08-10 11:30:00,60.13,60.13,59.97,60.0,35500.0,53.1405,53.1405,52.9991,53.0256,35500.0
2007-08-10 11:35:00,60.0,60.0,59.56,59.58,27400.0,53.0256,53.0256,52.6368,52.6544,27400.0
2007-08-10 11:40:00,59.6,59.69,59.33,59.61,37400.0,52.6721,52.7517,52.4335,52.681,37400.0
2007-08-10 11:45:00,59.59,59.7,59.49,59.61,57400.0,52.6633,52.7605,52.5749,52.681,57400.0
2007-08-10 11:50:00,59.59,59.85,59.59,59.8,27600.0,52.6633,52.8931,52.6633,52.8489,27600.0
2007-08-10 11:55:00,59.81,60.07,59.81,60.06,40600.0,52.8577,53.0875,52.8577,53.0787,40600.0
2007-08-10 12:00:00,60.07,60.34,60.07,60.25,20600.0,53.0875,53.3261,53.0875,53.2466,20600.0
2007-08-10 12:05:00,60.26,60.62,60.25,60.62,28900.0,53.2554,53.5736,53.2466,53.5736,28900.0
2007-08-10 12:10:00,60.59,60.7,60.46,60.64,36000.0,53.547,53.6443,53.4322,53.5912,36000.0
2007-08-10 12:15:00,60.61,60.87,60.6,60.85,57600.0,53.5647,53.7945,53.5559,53.7768,57600.0
2007-08-10 12:20:00,60.87,61.18,60.77,61.12,36300.0,53.7945,54.0685,53.7061,54.0154,36300.0
2007-08-10 12:25:00,61.16,61.68,61.1,61.68,117300.0,54.0508,54.5103,53.9978,54.5103,117300.0
2007-08-10 12:30:00,61.79,63.55,61.51,62.44,204100.0,54.6076,56.163,54.3601,55.182,204100.0
2007-08-10 12:35:00,62.45,62.5,62.04,62.2,72900.0,55.1908,55.235,54.8285,54.9699,72900.0
2007-08-10 12:40:00,62.22,62.28,61.98,62.03,38600.0,54.9876,55.0406,54.7755,54.8197,38600.0
2007-08-10 12:45:00,62.03,62.08,61.71,61.83,77100.0,54.8197,54.8639,54.5369,54.6429,77100.0
2007-08-10 12:50:00,61.84,62.0,61.61,61.86,57100.0,54.6517,54.7931,54.4485,54.6694,57100.0
2007-08-10 12:55:00,61.86,61.9,61.68,61.72,21100.0,54.6694,54.7048,54.5103,54.5457,21100.0
2007-08-10 13:00:00,61.77,61.95,61.69,61.89,28600.0,54.5899,54.749,54.5192,54.6959,28600.0
2007-08-10 13:05:00,61.89,62.0,61.82,61.96,37100.0,54.6959,54.7931,54.6341,54.7578,37100.0
2007-08-10 13:10:00,61.9,62.17,61.89,62.0,36500.0,54.7048,54.9434,54.6959,54.7931,36500.0
2007-08-10 13:15:00,62.04,62.19,61.95,62.11,38000.0,54.8285,54.9611,54.749,54.8904,38000.0
2007-08-10 13:20:00,62.11,62.12,62.03,62.03,32100.0,54.8904,54.8992,54.8197,54.8197,32100.0
2007-08-10 13:25:00,62.06,62.08,61.8,61.8,55900.0,54.8462,54.8639,54.6164,54.6164,55900.0
2007-08-10 13:30:00,61.83,61.87,61.56,61.56,22500.0,54.6429,54.6783,54.4043,54.4043,22500.0
2007-08-10 13:35:00,61.56,62.04,61.56,62.04,31900.0,54.4043,54.8285,54.4043,54.8285,31900.0
2007-08-10 13:40:00,62.0,62.14,61.82,61.9,31500.0,54.7931,54.9169,54.6341,54.7048,31500.0
2007-08-10 13:45:00,61.86,61.86,61.5,61.5,18000.0,54.6694,54.6694,54.3513,54.3513,18000.0
2007-08-10 13:50:00,61.51,61.8,61.46,61.65,49600.0,54.3601,54.6164,54.3159,54.4838,49600.0
2007-08-10 13:55:00,61.64,61.68,61.55,61.67,28800.0,54.475,54.5103,54.3955,54.5015,28800.0
2007-08-10 14:00:00,61.67,62.05,61.65,62.03,36300.0,54.5015,54.8373,54.4838,54.8197,36300.0
2007-08-10 14:05:00,61.83,62.05,61.79,62.01,23400.0,54.6429,54.8373,54.6076,54.802,23400.0
2007-08-10 14:10:00,61.97,62.05,61.95,62.01,41400.0,54.7666,54.8373,54.749,54.802,41400.0
2007-08-10 14:15:00,62.01,62.05,62.0,62.0,25500.0,54.802,54.8373,54.7931,54.7931,25500.0
2007-08-10 14:20:00,62.01,62.05,61.64,61.71,41500.0,54.802,54.8373,54.475,54.5369,41500.0
2007-08-10 14:25:00,61.74,61.88,61.7,61.76,85500.0,54.5634,54.6871,54.528,54.581,85500.0
2007-08-10 14:30:00,61.77,62.02,61.65,62.02,32000.0,54.5899,54.8108,54.4838,54.8108,32000.0
2007-08-10 14:35:00,62.02,62.05,61.96,62.04,23900.0,54.8108,54.8373,54.7578,54.8285,23900.0
2007-08-10 14:40:00,62.02,62.13,62.0,62.13,38900.0,54.8108,54.908,54.7931,54.908,38900.0
2007-08-10 14:45:00,62.09,62.21,62.05,62.08,39100.0,54.8727,54.9787,54.8373,54.8639,39100.0
2007-08-10 14:50:00,62.05,62.1,61.92,62.0,20700.0,54.8373,54.8815,54.7224,54.7931,20700.0
2007-08-10 14:55:00,62.0,62.07,61.94,62.06,25700.0,54.7931,54.855,54.7401,54.8462,25700.0
2007-08-10 15:00:00,62.05,62.07,61.87,61.97,25800.0,54.8373,54.855,54.6783,54.7666,25800.0
2007-08-10 15:05:00,61.96,62.01,61.85,61.96,29600.0,54.7578,54.802,54.6606,54.7578,29600.0
2007-08-10 15:10:00,61.96,62.09,61.84,62.02,37600.0,54.7578,54.8727,54.6517,54.8108,37600.0
2007-08-10 15:15:00,61.99,62.11,61.86,61.95,21300.0,54.7843,54.8904,54.6694,54.749,21300.0
2007-08-10 15:20:00,61.95,62.03,61.91,61.96,29700.0,54.749,54.8197,54.7136,54.7578,29700.0
2007-08-10 15:25:00,61.98,62.2,61.88,62.05,33800.0,54.7755,54.9699,54.6871,54.8373,33800.0
2007-08-10 15:30:00,62.04,62.3,62.03,62.24,27800.0,54.8285,55.0583,54.8197,55.0053,27800.0
2007-08-10 15:35:00,62.24,62.45,62.17,62.22,42300.0,55.0053,55.1908,54.9434,54.9876,42300.0
2007-08-10 15:40:00,62.22,62.3,61.93,61.93,78200.0,54.9876,55.0583,54.7313,54.7313,78200.0
2007-08-10 15:45:00,61.92,62.16,61.87,62.09,48400.0,54.7224,54.9346,54.6783,54.8727,48400.0
2007-08-10 15:50:00,62.09,62.39,61.98,62.39,88700.0,54.8727,55.1378,54.7755,55.1378,88700.0
2007-08-10 15:55:00,62.38,62.53,62.24,62.33,72300.0,55.129,55.2615,55.0053,55.0848,72300.0
2007-08-13 09:30:00,62.99,63.5,62.66,63.26,38400.0,55.6681,56.1188,55.3764,55.9067,38400.0
2007-08-13 09:35:00,63.26,63.39,62.87,62.87,13900.0,55.9067,56.0216,55.562,55.562,13900.0
2007-08-13 09:40:00,62.87,63.5,62.87,63.3,30700.0,55.562,56.1188,55.562,55.942,30700.0
2007-08-13 09:45:00,63.32,63.5,63.04,63.48,32100.0,55.9597,56.1188,55.7123,56.1011,32100.0
2007-08-13 09:50:00,63.46,63.97,63.46,63.79,49000.0,56.0834,56.5342,56.0834,56.3751,49000.0
2007-08-13 09:55:00,63.85,63.85,63.26,63.26,23900.0,56.4281,56.4281,55.9067,55.9067,23900.0
2007-08-13 10:00:00,63.27,63.36,62.89,63.0,27800.0,55.9155,55.9951,55.5797,55.6769,27800.0
2007-08-13 10:05:00,63.0,63.06,62.66,62.79,23800.0,55.6769,55.7299,55.3764,55.4913,23800.0
2007-08-13 10:10:00,62.81,63.34,62.81,63.28,23100.0,55.509,55.9774,55.509,55.9244,23100.0
2007-08-13 10:15:00,63.28,63.32,63.18,63.29,29400.0,55.9244,55.9597,55.836,55.9332,29400.0
2007-08-13 10:20:00,63.29,63.47,63.21,63.41,28400.0,55.9332,56.0923,55.8625,56.0393,28400.0
2007-08-13 10:25:00,63.44,63.78,63.44,63.6,18200.0,56.0658,56.3662,56.0658,56.2072,18200.0
2007-08-13 10:30:00,63.55,63.65,63.41,63.62,28000.0,56.163,56.2514,56.0393,56.2248,28000.0
2007-08-13 10:35:00,63.61,63.75,63.57,63.68,21700.0,56.216,56.3397,56.1807,56.2779,21700.0
2007-08-13 10:40:00,63.68,63.9,63.67,63.9,38600.0,56.2779,56.4723,56.269,56.4723,38600.0
2007-08-13 10:45:00,63.9,64.05,63.85,63.97,27300.0,56.4723,56.6049,56.4281,56.5342,27300.0
2007-08-13 10:50:00,63.97,64.05,63.94,64.03,32200.0,56.5342,56.6049,56.5076,56.5872,32200.0
2007-08-13 10:55:00,64.03,64.46,63.98,64.42,57600.0,56.5872,56.9672,56.543,56.9319,57600.0
2007-08-13 11:00:00,64.45,64.47,64.26,64.31,36200.0,56.9584,56.976,56.7904,56.8346,36200.0
2007-08-13 11:05:00,64.32,64.36,64.18,64.29,39500.0,56.8435,56.8788,56.7197,56.817,39500.0
2007-08-13 11:10:00,64.29,64.77,64.28,64.76,52200.0,56.817,57.2412,56.8081,57.2323,52200.0
2007-08-13 11:15:00,64.77,64.99,64.75,64.93,44800.0,57.2412,57.4356,57.2235,57.3826,44800.0
2007-08-13 11:20:00,64.92,65.0,64.9,64.97,34200.0,57.3737,57.4444,57.3561,57.4179,34200.0
2007-08-13 11:25:00,64.97,64.97,64.66,64.92,56800.0,57.4179,57.4179,57.144,57.3737,56800.0
2007-08-13 11:30:00,64.95,64.96,64.59,64.61,17400.0,57.4002,57.4091,57.0821,57.0998,17400.0
2007-08-13 11:35:00,64.58,64.68,64.57,64.58,11600.0,57.0733,57.1616,57.0644,57.0733,11600.0
2007-08-13 11:40:00,64.57,64.73,64.57,64.72,22600.0,57.0644,57.2058,57.0644,57.197,22600.0
2007-08-13 11:45:00,64.72,64.75,64.55,64.58,10500.0,57.197,57.2235,57.0467,57.0733,10500.0
2007-08-13 11:50:00,64.56,64.71,64.55,64.71,7200.0,57.0556,57.1881,57.0467,57.1881,7200.0
2007-08-13 11:55:00,64.71,64.74,64.6,64.67,9200.0,57.1881,57.2147,57.0909,57.1528,9200.0
2007-08-13 12:00:00,64.66,64.66,64.52,64.52,11400.0,57.144,57.144,57.0202,57.0202,11400.0
2007-08-13 12:05:00,64.54,64.57,64.43,64.43,4900.0,57.0379,57.0644,56.9407,56.9407,4900.0
2007-08-13 12:10:00,64.43,64.5,64.43,64.45,22900.0,56.9407,57.0026,56.9407,56.9584,22900.0
2007-08-13 12:15:00,64.47,64.48,64.43,64.47,33900.0,56.976,56.9849,56.9407,56.976,33900.0
2007-08-13 12:20:00,64.44,64.5,64.43,64.47,29500.0,56.9495,57.0026,56.9407,56.976,29500.0
2007-08-13 12:25:00,64.47,64.52,64.43,64.45,18200.0,56.976,57.0202,56.9407,56.9584,18200.0
2007-08-13 12:30:00,64.45,64.62,64.44,64.58,14800.0,56.9584,57.1086,56.9495,57.0733,14800.0
2007-08-13 12:35:00,64.58,64.69,64.5,64.64,17300.0,57.0733,57.1705,57.0026,57.1263,17300.0
2007-08-13 12:40:00,64.62,64.64,64.39,64.45,36200.0,57.1086,57.1263,56.9053,56.9584,36200.0
2007-08-13 12:45:00,64.46,64.57,64.42,64.45,18100.0,56.9672,57.0644,56.9319,56.9584,18100.0
2007-08-13 12:50:00,64.48,64.5,64.43,64.44,5800.0,56.9849,57.0026,56.9407,56.9495,5800.0
2007-08-13 12:55:00,64.44,64.56,64.43,64.54,14700.0,56.9495,57.0556,56.9407,57.0379,14700.0
2007-08-13 13:00:00,64.54,64.55,64.45,64.45,6700.0,57.0379,57.0467,56.9584,56.9584,6700.0
2007-08-13 13:05:00,64.47,64.53,64.39,64.5,9500.0,56.976,57.0291,56.9053,57.0026,9500.0
2007-08-13 13:10:00,64.5,64.51,64.47,64.49,10500.0,57.0026,57.0114,56.976,56.9937,10500.0
2007-08-13 13:15:00,64.49,64.49,64.42,64.46,10600.0,56.9937,56.9937,56.9319,56.9672,10600.0
2007-08-13 13:20:00,64.46,64.49,64.18,64.21,14500.0,56.9672,56.9937,56.7197,56.7463,14500.0
2007-08-13 13:25:00,64.19,64.27,64.15,64.27,8400.0,56.7286,56.7993,56.6932,56.7993,8400.0
2007-08-13 13:30:00,64.23,64.24,64.04,64.11,11100.0,56.7639,56.7728,56.596,56.6579,11100.0
2007-08-13 13:35:00,64.11,64.28,64.1,64.22,9400.0,56.6579,56.8081,56.649,56.7551,9400.0
2007-08-13 13:40:00,64.25,64.34,64.24,64.32,5500.0,56.7816,56.8611,56.7728,56.8435,5500.0
2007-08-13 13:45:00,64.32,64.34,64.2,64.2,4200.0,56.8435,56.8611,56.7374,56.7374,4200.0
2007-08-13 13:50:00,64.24,64.24,64.1,64.11,21900.0,56.7728,56.7728,56.649,56.6579,21900.0
2007-08-13 13:55:00,64.12,64.13,63.93,63.97,24800.0,56.6667,56.6756,56.4988,56.5342,24800.0
2007-08-13 14:00:00,63.96,63.97,63.89,63.97,22500.0,56.5253,56.5342,56.4635,56.5342,22500.0
2007-08-13 14:05:00,63.96,63.97,63.81,63.85,15000.0,56.5253,56.5342,56.3928,56.4281,15000.0
2007-08-13 14:10:00,63.82,63.85,63.59,63.62,35600.0,56.4016,56.4281,56.1983,56.2248,35600.0
2007-08-13 14:15:00,63.63,63.71,63.45,63.45,17100.0,56.2337,56.3044,56.0746,56.0746,17100.0
2007-08-13 14:20:00,63.47,63.48,63.23,63.27,71000.0,56.0923,56.1011,55.8802,55.9155,71000.0
2007-08-13 14:25:00,63.25,63.31,63.16,63.31,22600.0,55.8979,55.9509,55.8183,55.9509,22600.0
2007-08-13 14:30:00,63.3,63.35,63.26,63.31,11400.0,55.942,55.9862,55.9067,55.9509,11400.0
2007-08-13 14:35:00,63.32,63.41,63.25,63.39,16700.0,55.9597,56.0393,55.8979,56.0216,16700.0
2007-08-13 14:40:00,63.42,63.43,63.17,63.21,13400.0,56.0481,56.0569,55.8271,55.8625,13400.0
2007-08-13 14:45:00,63.19,63.21,63.09,63.15,7100.0,55.8448,55.8625,55.7564,55.8095,7100.0
2007-08-13 14:50:00,63.13,63.25,63.1,63.19,14700.0,55.7918,55.8979,55.7653,55.8448,14700.0
2007-08-13 14:55:00,63.22,63.29,63.14,63.14,20700.0,55.8713,55.9332,55.8006,55.8006,20700.0
2007-08-13 15:00:00,63.1,63.16,63.08,63.1,30300.0,55.7653,55.8183,55.7476,55.7653,30300.0
2007-08-13 15:05:00,63.1,63.18,63.09,63.17,15100.0,55.7653,55.836,55.7564,55.8271,15100.0
2007-08-13 15:10:00,63.16,63.18,63.08,63.09,21500.0,55.8183,55.836,55.7476,55.7564,21500.0
2007-08-13 15:15:00,63.09,63.1,62.88,62.96,37800.0,55.7564,55.7653,55.5709,55.6416,37800.0
2007-08-13 15:20:00,62.94,62.96,62.76,62.81,21200.0,55.6239,55.6416,55.4648,55.509,21200.0
2007-08-13 15:25:00,62.81,62.86,62.64,62.83,26400.0,55.509,55.5532,55.3588,55.5267,26400.0
2007-08-13 15:30:00,62.83,62.9,62.7,62.74,30500.0,55.5267,55.5885,55.4118,55.4471,30500.0
2007-08-13 15:35:00,62.76,62.86,62.71,62.8,28200.0,55.4648,55.5532,55.4206,55.5002,28200.0
2007-08-13 15:40:00,62.79,62.91,62.6,62.62,32000.0,55.4913,55.5974,55.3234,55.3411,32000.0
2007-08-13 15:45:00,62.62,62.62,62.25,62.34,47400.0,55.3411,55.3411,55.0141,55.0936,47400.0
2007-08-13 15:50:00,62.35,62.39,62.09,62.16,66900.0,55.1025,55.1378,54.8727,54.9346,66900.0
2007-08-13 15:55:00,62.15,62.57,62.13,62.39,86800.0,54.9257,55.2969,54.908,55.1378,86800.0
2007-08-14 09:30:00,62.74,63.03,62.41,62.41,13000.0,55.4471,55.7034,55.1555,55.1555,13000.0
2007-08-14 09:35:00,62.43,63.23,62.4,63.17,13000.0,55.1732,55.8802,55.1467,55.8271,13000.0
2007-08-14 09:40:00,63.24,63.27,63.01,63.05,10200.0,55.889,55.9155,55.6857,55.7211,10200.0
2007-08-14 09:45:00,63.03,63.03,62.55,62.64,13900.0,55.7034,55.7034,55.2792,55.3588,13900.0
2007-08-14 09:50:00,62.65,62.88,62.65,62.84,11000.0,55.3676,55.5709,55.3676,55.5355,11000.0
2007-08-14 09:55:00,62.89,62.96,62.8,62.86,7600.0,55.5797,55.6416,55.5002,55.5532,7600.0
2007-08-14 10:00:00,62.81,62.83,62.47,62.51,16600.0,55.509,55.5267,55.2085,55.2439,16600.0
2007-08-14 10:05:00,62.51,62.58,61.9,61.9,29300.0,55.2439,55.3057,54.7048,54.7048,29300.0
2007-08-14 10:10:00,61.89,62.16,61.78,62.16,25700.0,54.6959,54.9346,54.5987,54.9346,25700.0
2007-08-14 10:15:00,62.17,62.3,62.11,62.3,123300.0,54.9434,55.0583,54.8904,55.0583,123300.0
2007-08-14 10:20:00,62.3,62.58,62.3,62.44,13600.0,55.0583,55.3057,55.0583,55.182,13600.0
2007-08-14 10:25:00,62.45,62.51,62.33,62.46,18000.0,55.1908,55.2439,55.0848,55.1997,18000.0
2007-08-14 10:30:00,62.5,62.6,62.43,62.6,9600.0,55.235,55.3234,55.1732,55.3234,9600.0
2007-08-14 10:35:00,62.57,62.57,62.47,62.47,9200.0,55.2969,55.2969,55.2085,55.2085,9200.0
2007-08-14 10:40:00,62.5,62.66,62.34,62.61,16700.0,55.235,55.3764,55.0936,55.3322,16700.0
2007-08-14 10:45:00,62.63,62.64,62.44,62.45,9800.0,55.3499,55.3588,55.182,55.1908,9800.0
2007-08-14 10:50:00,62.46,62.49,62.33,62.33,15300.0,55.1997,55.2262,55.0848,55.0848,15300.0
2007-08-14 10:55:00,62.33,62.49,62.28,62.46,12000.0,55.0848,55.2262,55.0406,55.1997,12000.0
2007-08-14 11:00:00,62.45,62.5,62.3,62.42,9300.0,55.1908,55.235,55.0583,55.1643,9300.0
2007-08-14 11:05:00,62.46,62.46,62.31,62.38,9900.0,55.1997,55.1997,55.0671,55.129,9900.0
2007-08-14 11:10:00,62.37,62.38,62.2,62.2,14100.0,55.1201,55.129,54.9699,54.9699,14100.0
2007-08-14 11:15:00,62.2,62.23,62.12,62.12,8700.0,54.9699,54.9964,54.8992,54.8992,8700.0
2007-08-14 11:20:00,62.13,62.15,61.83,61.87,13200.0,54.908,54.9257,54.6429,54.6783,13200.0
2007-08-14 11:25:00,61.84,61.87,61.56,61.65,20000.0,54.6517,54.6783,54.4043,54.4838,20000.0
2007-08-14 11:30:00,61.67,61.72,61.64,61.71,7000.0,54.5015,54.5457,54.475,54.5369,7000.0
2007-08-14 11:35:00,61.71,61.8,61.7,61.73,7400.0,54.5369,54.6164,54.528,54.5545,7400.0
2007-08-14 11:40:00,61.73,61.8,61.71,61.74,7800.0,54.5545,54.6164,54.5369,54.5634,7800.0
2007-08-14 11:45:00,61.73,61.85,61.73,61.85,10300.0,54.5545,54.6606,54.5545,54.6606,10300.0
2007-08-14 11:50:00,61.82,61.99,61.82,61.93,6600.0,54.6341,54.7843,54.6341,54.7313,6600.0
2007-08-14 11:55:00,61.92,62.37,61.92,62.25,13000.0,54.7224,55.1201,54.7224,55.0141,13000.0
2007-08-14 12:00:00,62.27,62.35,62.21,62.21,7000.0,55.0318,55.1025,54.9787,54.9787,7000.0
2007-08-14 12:05:00,62.22,62.26,62.08,62.15,13200.0,54.9876,55.0229,54.8639,54.9257,13200.0
2007-08-14 12:10:00,62.11,62.13,62.03,62.04,7000.0,54.8904,54.908,54.8197,54.8285,7000.0
2007-08-14 12:15:00,62.08,62.28,62.08,62.28,7500.0,54.8639,55.0406,54.8639,55.0406,7500.0
2007-08-14 12:20:00,62.24,62.29,62.24,62.29,4500.0,55.0053,55.0494,55.0053,55.0494,4500.0
2007-08-14 12:25:00,62.3,62.3,62.19,62.21,4500.0,55.0583,55.0583,54.9611,54.9787,4500.0
2007-08-14 12:30:00,62.21,62.25,62.21,62.22,5600.0,54.9787,55.0141,54.9787,54.9876,5600.0
2007-08-14 12:35:00,62.2,62.32,62.2,62.32,7600.0,54.9699,55.076,54.9699,55.076,7600.0
2007-08-14 12:40:00,62.28,62.32,62.17,62.3,10800.0,55.0406,55.076,54.9434,55.0583,10800.0
2007-08-14 12:45:00,62.3,62.36,62.25,62.33,8900.0,55.0583,55.1113,55.0141,55.0848,8900.0
2007-08-14 12:50:00,62.33,62.35,62.19,62.34,9900.0,55.0848,55.1025,54.9611,55.0936,9900.0
2007-08-14 12:55:00,62.37,62.46,62.35,62.38,9500.0,55.1201,55.1997,55.1025,55.129,9500.0
2007-08-14 13:00:00,62.37,62.37,62.28,62.28,9900.0,55.1201,55.1201,55.0406,55.0406,9900.0
2007-08-14 13:05:00,62.3,62.32,62.25,62.25,7000.0,55.0583,55.076,55.0141,55.0141,7000.0
2007-08-14 13:10:00,62.2,62.21,62.06,62.11,14000.0,54.9699,54.9787,54.8462,54.8904,14000.0
2007-08-14 13:15:00,62.11,62.11,61.93,61.98,7300.0,54.8904,54.8904,54.7313,54.7755,7300.0
2007-08-14 13:20:00,61.95,62.08,61.95,62.06,9400.0,54.749,54.8639,54.749,54.8462,9400.0
2007-08-14 13:25:00,62.01,62.04,61.93,61.95,5100.0,54.802,54.8285,54.7313,54.749,5100.0
2007-08-14 13:30:00,61.98,62.04,61.95,62.0,9000.0,54.7755,54.8285,54.749,54.7931,9000.0
2007-08-14 13:35:00,62.0,62.06,61.91,61.98,10600.0,54.7931,54.8462,54.7136,54.7755,10600.0
2007-08-14 13:40:00,61.97,62.08,61.89,62.02,9200.0,54.7666,54.8639,54.6959,54.8108,9200.0
2007-08-14 13:45:00,62.04,62.07,62.01,62.01,11600.0,54.8285,54.855,54.802,54.802,11600.0
2007-08-14 13:50:00,62.06,62.07,62.01,62.03,20200.0,54.8462,54.855,54.802,54.8197,20200.0
2007-08-14 13:55:00,62.03,62.06,62.01,62.04,34800.0,54.8197,54.8462,54.802,54.8285,34800.0
2007-08-14 14:00:00,62.05,62.09,61.87,62.05,46000.0,54.8373,54.8727,54.6783,54.8373,46000.0
2007-08-14 14:05:00,62.05,62.17,62.02,62.07,24700.0,54.8373,54.9434,54.8108,54.855,24700.0
2007-08-14 14:10:00,62.07,62.17,62.06,62.15,11400.0,54.855,54.9434,54.8462,54.9257,11400.0
2007-08-14 14:15:00,62.12,62.33,62.05,62.28,15200.0,54.8992,55.0848,54.8373,55.0406,15200.0
2007-08-14 14:20:00,62.29,62.35,62.21,62.24,5500.0,55.0494,55.1025,54.9787,55.0053,5500.0
2007-08-14 14:25:00,62.24,62.25,62.2,62.22,4500.0,55.0053,55.0141,54.9699,54.9876,4500.0
2007-08-14 14:30:00,62.25,62.25,62.07,62.07,13100.0,55.0141,55.0141,54.855,54.855,13100.0
2007-08-14 14:35:00,62.09,62.29,62.07,62.27,9800.0,54.8727,55.0494,54.855,55.0318,9800.0
2007-08-14 14:40:00,62.31,62.31,62.2,62.27,6100.0,55.0671,55.0671,54.9699,55.0318,6100.0
2007-08-14 14:45:00,62.21,62.25,62.04,62.22,8100.0,54.9787,55.0141,54.8285,54.9876,8100.0
2007-08-14 14:50:00,62.23,62.25,62.11,62.16,10200.0,54.9964,55.0141,54.8904,54.9346,10200.0
2007-08-14 14:55:00,62.14,62.17,62.1,62.14,6000.0,54.9169,54.9434,54.8815,54.9169,6000.0
2007-08-14 15:00:00,62.14,62.41,62.14,62.36,29700.0,54.9169,55.1555,54.9169,55.1113,29700.0
2007-08-14 15:05:00,62.35,62.35,62.16,62.16,8100.0,55.1025,55.1025,54.9346,54.9346,8100.0
2007-08-14 15:10:00,62.16,62.2,62.12,62.2,8000.0,54.9346,54.9699,54.8992,54.9699,8000.0
2007-08-14 15:15:00,62.17,62.2,62.05,62.2,9400.0,54.9434,54.9699,54.8373,54.9699,9400.0
2007-08-14 15:20:00,62.22,62.44,62.22,62.36,14000.0,54.9876,55.182,54.9876,55.1113,14000.0
2007-08-14 15:25:00,62.35,62.47,62.31,62.34,17400.0,55.1025,55.2085,55.0671,55.0936,17400.0
2007-08-14 15:30:00,62.33,62.35,62.22,62.23,22000.0,55.0848,55.1025,54.9876,54.9964,22000.0
2007-08-14 15:35:00,62.22,62.31,62.1,62.1,18500.0,54.9876,55.0671,54.8815,54.8815,18500.0
2007-08-14 15:40:00,62.1,62.19,62.09,62.15,13300.0,54.8815,54.9611,54.8727,54.9257,13300.0
2007-08-14 15:45:00,62.15,62.29,62.12,62.26,36400.0,54.9257,55.0494,54.8992,55.0229,36400.0
2007-08-14 15:50:00,62.28,62.32,62.09,62.1,37900.0,55.0406,55.076,54.8727,54.8815,37900.0
2007-08-14 15:55:00,62.09,62.25,62.08,62.08,42300.0,54.8727,55.0141,54.8639,54.8639,42300.0
2007-08-15 09:30:00,62.28,62.59,62.09,62.49,17400.0,55.0406,55.3146,54.8727,55.2262,17400.0
2007-08-15 09:35:00,62.49,62.94,62.34,62.85,31000.0,55.2262,55.6239,55.0936,55.5443,31000.0
2007-08-15 09:40:00,62.88,62.88,62.53,62.69,19000.0,55.5709,55.5709,55.2615,55.4029,19000.0
2007-08-15 09:45:00,62.72,62.93,62.72,62.77,16400.0,55.4295,55.615,55.4295,55.4736,16400.0
2007-08-15 09:50:00,62.76,63.27,62.66,63.09,21700.0,55.4648,55.9155,55.3764,55.7564,21700.0
2007-08-15 09:55:00,63.11,63.47,63.06,63.4,27000.0,55.7741,56.0923,55.7299,56.0304,27000.0
2007-08-15 10:00:00,63.42,63.72,63.42,63.66,28300.0,56.0481,56.3132,56.0481,56.2602,28300.0
2007-08-15 10:05:00,63.66,63.83,63.64,63.7,23500.0,56.2602,56.4104,56.2425,56.2955,23500.0
2007-08-15 10:10:00,63.63,63.7,63.57,63.7,7800.0,56.2337,56.2955,56.1807,56.2955,7800.0
2007-08-15 10:15:00,63.68,63.72,63.57,63.6,10800.0,56.2779,56.3132,56.1807,56.2072,10800.0
2007-08-15 10:20:00,63.59,63.67,63.38,63.6,25300.0,56.1983,56.269,56.0127,56.2072,25300.0
2007-08-15 10:25:00,63.6,63.74,63.55,63.68,30000.0,56.2072,56.3309,56.163,56.2779,30000.0
2007-08-15 10:30:00,63.69,63.8,63.51,63.8,17500.0,56.2867,56.3839,56.1276,56.3839,17500.0
2007-08-15 10:35:00,63.79,64.11,63.76,64.1,21400.0,56.3751,56.6579,56.3486,56.649,21400.0
2007-08-15 10:40:00,64.08,64.09,63.57,63.68,22200.0,56.6314,56.6402,56.1807,56.2779,22200.0
2007-08-15 10:45:00,63.69,63.74,63.58,63.63,10500.0,56.2867,56.3309,56.1895,56.2337,10500.0
2007-08-15 10:50:00,63.68,63.69,63.31,63.31,11700.0,56.2779,56.2867,55.9509,55.9509,11700.0
2007-08-15 10:55:00,63.3,63.49,63.26,63.48,6200.0,55.942,56.11,55.9067,56.1011,6200.0
2007-08-15 11:00:00,63.46,63.47,63.37,63.46,6000.0,56.0834,56.0923,56.0039,56.0834,6000.0
2007-08-15 11:05:00,63.42,63.52,63.31,63.38,12300.0,56.0481,56.1365,55.9509,56.0127,12300.0
2007-08-15 11:10:00,63.41,63.61,63.36,63.41,18600.0,56.0393,56.216,55.9951,56.0393,18600.0
2007-08-15 11:15:00,63.42,63.51,63.37,63.47,12400.0,56.0481,56.1276,56.0039,56.0923,12400.0
2007-08-15 11:20:00,63.44,63.57,63.4,63.43,16700.0,56.0658,56.1807,56.0304,56.0569,16700.0
2007-08-15 11:25:00,63.4,63.46,63.31,63.43,11500.0,56.0304,56.0834,55.9509,56.0569,11500.0
2007-08-15 11:30:00,63.46,63.46,63.3,63.3,3900.0,56.0834,56.0834,55.942,55.942,3900.0
2007-08-15 11:35:00,63.31,63.37,63.3,63.36,9100.0,55.9509,56.0039,55.942,55.9951,9100.0
2007-08-15 11:40:00,63.37,63.44,63.34,63.34,9700.0,56.0039,56.0658,55.9774,55.9774,9700.0
2007-08-15 11:45:00,63.34,63.44,63.34,63.43,2900.0,55.9774,56.0658,55.9774,56.0569,2900.0
2007-08-15 11:50:00,63.4,63.43,62.91,62.95,35300.0,56.0304,56.0569,55.5974,55.6327,35300.0
2007-08-15 11:55:00,62.95,63.03,62.87,62.93,14300.0,55.6327,55.7034,55.562,55.615,14300.0
2007-08-15 12:00:00,62.94,63.17,62.92,63.16,14300.0,55.6239,55.8271,55.6062,55.8183,14300.0
2007-08-15 12:05:00,63.1,63.77,63.1,63.66,21500.0,55.7653,56.3574,55.7653,56.2602,21500.0
2007-08-15 12:10:00,63.67,63.75,63.33,63.39,17300.0,56.269,56.3397,55.9686,56.0216,17300.0
2007-08-15 12:15:00,63.43,63.77,63.43,63.73,10500.0,56.0569,56.3574,56.0569,56.3221,10500.0
2007-08-15 12:20:00,63.73,63.81,63.46,63.46,12500.0,56.3221,56.3928,56.0834,56.0834,12500.0
2007-08-15 12:25:00,63.45,63.48,63.33,63.35,8300.0,56.0746,56.1011,55.9686,55.9862,8300.0
2007-08-15 12:30:00,63.31,63.41,63.27,63.41,12300.0,55.9509,56.0393,55.9155,56.0393,12300.0
2007-08-15 12:35:00,63.45,63.45,63.31,63.31,4800.0,56.0746,56.0746,55.9509,55.9509,4800.0
2007-08-15 12:40:00,63.33,63.57,63.3,63.52,8900.0,55.9686,56.1807,55.942,56.1365,8900.0
2007-08-15 12:45:00,63.51,63.63,63.42,63.5,7400.0,56.1276,56.2337,56.0481,56.1188,7400.0
2007-08-15 12:50:00,63.43,63.5,63.28,63.28,4000.0,56.0569,56.1188,55.9244,55.9244,4000.0
2007-08-15 12:55:00,63.33,63.33,63.24,63.28,29000.0,55.9686,55.9686,55.889,55.9244,29000.0
2007-08-15 13:00:00,63.24,63.41,63.23,63.37,8300.0,55.889,56.0393,55.8802,56.0039,8300.0
2007-08-15 13:05:00,63.35,63.4,63.35,63.39,14000.0,55.9862,56.0304,55.9862,56.0216,14000.0
2007-08-15 13:10:00,63.38,63.41,63.17,63.29,16400.0,56.0127,56.0393,55.8271,55.9332,16400.0
2007-08-15 13:15:00,63.29,63.38,63.25,63.35,10300.0,55.9332,56.0127,55.8979,55.9862,10300.0
2007-08-15 13:20:00,63.32,63.36,63.24,63.35,7300.0,55.9597,55.9951,55.889,55.9862,7300.0
2007-08-15 13:25:00,63.36,63.36,63.27,63.27,3300.0,55.9951,55.9951,55.9155,55.9155,3300.0
2007-08-15 13:30:00,63.28,63.71,63.26,63.66,39600.0,55.9244,56.3044,55.9067,56.2602,39600.0
2007-08-15 13:35:00,63.63,63.75,63.62,63.65,11100.0,56.2337,56.3397,56.2248,56.2514,11100.0
2007-08-15 13:40:00,63.69,63.72,63.61,63.69,6700.0,56.2867,56.3132,56.216,56.2867,6700.0
2007-08-15 13:45:00,63.65,63.68,63.59,63.6,8600.0,56.2514,56.2779,56.1983,56.2072,8600.0
2007-08-15 13:50:00,63.63,63.63,63.53,63.57,8900.0,56.2337,56.2337,56.1453,56.1807,8900.0
2007-08-15 13:55:00,63.58,63.61,63.41,63.43,17300.0,56.1895,56.216,56.0393,56.0569,17300.0
2007-08-15 14:00:00,63.43,63.44,63.35,63.36,11000.0,56.0569,56.0658,55.9862,55.9951,11000.0
2007-08-15 14:05:00,63.35,63.36,63.05,63.05,20500.0,55.9862,55.9951,55.7211,55.7211,20500.0
2007-08-15 14:10:00,63.06,63.19,63.06,63.16,20900.0,55.7299,55.8448,55.7299,55.8183,20900.0
2007-08-15 14:15:00,63.14,63.27,63.1,63.27,24400.0,55.8006,55.9155,55.7653,55.9155,24400.0
2007-08-15 14:20:00,63.27,63.4,63.19,63.23,30100.0,55.9155,56.0304,55.8448,55.8802,30100.0
2007-08-15 14:25:00,63.23,63.41,63.23,63.36,19300.0,55.8802,56.0393,55.8802,55.9951,19300.0
2007-08-15 14:30:00,63.3,63.39,63.3,63.3,23100.0,55.942,56.0216,55.942,55.942,23100.0
2007-08-15 14:35:00,63.33,63.5,63.27,63.3,35100.0,55.9686,56.1188,55.9155,55.942,35100.0
2007-08-15 14:40:00,63.35,63.36,63.19,63.2,4800.0,55.9862,55.9951,55.8448,55.8537,4800.0
2007-08-15 14:45:00,63.19,63.19,62.82,62.88,19500.0,55.8448,55.8448,55.5178,55.5709,19500.0
2007-08-15 14:50:00,62.84,63.03,62.72,62.93,15500.0,55.5355,55.7034,55.4295,55.615,15500.0
2007-08-15 14:55:00,62.88,63.05,62.86,62.86,7100.0,55.5709,55.7211,55.5532,55.5532,7100.0
2007-08-15 15:00:00,62.88,63.04,62.79,62.8,11100.0,55.5709,55.7123,55.4913,55.5002,11100.0
2007-08-15 15:05:00,62.8,62.84,62.62,62.69,16000.0,55.5002,55.5355,55.3411,55.4029,16000.0
2007-08-15 15:10:00,62.73,62.73,62.52,62.55,17300.0,55.4383,55.4383,55.2527,55.2792,17300.0
2007-08-15 15:15:00,62.51,62.61,62.44,62.61,20100.0,55.2439,55.3322,55.182,55.3322,20100.0
2007-08-15 15:20:00,62.65,62.71,62.47,62.5,15800.0,55.3676,55.4206,55.2085,55.235,15800.0
2007-08-15 15:25:00,62.5,62.59,62.3,62.33,15600.0,55.235,55.3146,55.0583,55.0848,15600.0
2007-08-15 15:30:00,62.37,62.42,62.15,62.15,21100.0,55.1201,55.1643,54.9257,54.9257,21100.0
2007-08-15 15:35:00,62.18,62.31,62.17,62.23,28600.0,54.9522,55.0671,54.9434,54.9964,28600.0
2007-08-15 15:40:00,62.26,62.48,62.25,62.44,38300.0,55.0229,55.2174,55.0141,55.182,38300.0
2007-08-15 15:45:00,62.46,62.6,62.45,62.5,44300.0,55.1997,55.3234,55.1908,55.235,44300.0
2007-08-15 15:50:00,62.51,62.61,62.26,62.26,38900.0,55.2439,55.3322,55.0229,55.0229,38900.0
2007-08-15 15:55:00,62.26,62.43,62.26,62.43,48900.0,55.0229,55.1732,55.0229,55.1732,48900.0
2007-08-16 09:30:00,62.0,62.69,62.0,62.15,24300.0,54.7931,55.4029,54.7931,54.9257,24300.0
2007-08-16 09:35:00,62.15,62.53,62.13,62.35,27100.0,54.9257,55.2615,54.908,55.1025,27100.0
2007-08-16 09:40:00,62.4,62.67,62.28,62.56,33100.0,55.1467,55.3853,55.0406,55.2881,33100.0
2007-08-16 09:45:00,62.59,62.72,62.35,62.4,20200.0,55.3146,55.4295,55.1025,55.1467,20200.0
2007-08-16 09:50:00,62.4,62.4,62.02,62.05,19600.0,55.1467,55.1467,54.8108,54.8373,19600.0
2007-08-16 09:55:00,62.05,62.13,61.69,61.89,17400.0,54.8373,54.908,54.5192,54.6959,17400.0
2007-08-16 10:00:00,61.87,62.0,61.69,61.75,21300.0,54.6783,54.7931,54.5192,54.5722,21300.0
2007-08-16 10:05:00,61.75,61.99,61.74,61.94,15500.0,54.5722,54.7843,54.5634,54.7401,15500.0
2007-08-16 10:10:00,61.85,61.86,61.59,61.63,13000.0,54.6606,54.6694,54.4308,54.4662,13000.0
2007-08-16 10:15:00,61.63,61.96,61.63,61.91,14000.0,54.4662,54.7578,54.4662,54.7136,14000.0
2007-08-16 10:20:00,61.96,61.96,61.57,61.67,19800.0,54.7578,54.7578,54.4131,54.5015,19800.0
2007-08-16 10:25:00,61.67,61.71,61.61,61.66,17700.0,54.5015,54.5369,54.4485,54.4927,17700.0
2007-08-16 10:30:00,61.61,61.91,61.57,61.88,10300.0,54.4485,54.7136,54.4131,54.6871,10300.0
2007-08-16 10:35:00,61.92,61.93,61.69,61.8,26000.0,54.7224,54.7313,54.5192,54.6164,26000.0
2007-08-16 10:40:00,61.77,61.87,61.64,61.86,20600.0,54.5899,54.6783,54.475,54.6694,20600.0
2007-08-16 10:45:00,61.83,61.85,61.72,61.79,13400.0,54.6429,54.6606,54.5457,54.6076,13400.0
2007-08-16 10:50:00,61.78,61.85,61.64,61.73,25900.0,54.5987,54.6606,54.475,54.5545,25900.0
2007-08-16 10:55:00,61.75,61.75,61.54,61.71,14600.0,54.5722,54.5722,54.3866,54.5369,14600.0
2007-08-16 11:00:00,61.71,61.8,61.63,61.8,18700.0,54.5369,54.6164,54.4662,54.6164,18700.0
2007-08-16 11:05:00,61.8,61.94,61.71,61.94,12800.0,54.6164,54.7401,54.5369,54.7401,12800.0
2007-08-16 11:10:00,61.92,62.02,61.74,61.9,22800.0,54.7224,54.8108,54.5634,54.7048,22800.0
2007-08-16 11:15:00,61.87,61.99,61.86,61.99,9200.0,54.6783,54.7843,54.6694,54.7843,9200.0
2007-08-16 11:20:00,61.93,62.0,61.87,62.0,15800.0,54.7313,54.7931,54.6783,54.7931,15800.0
2007-08-16 11:25:00,62.0,62.03,61.95,62.0,18800.0,54.7931,54.8197,54.749,54.7931,18800.0
2007-08-16 11:30:00,62.0,62.02,61.72,61.72,15700.0,54.7931,54.8108,54.5457,54.5457,15700.0
2007-08-16 11:35:00,61.75,61.8,61.53,61.74,20500.0,54.5722,54.6164,54.3778,54.5634,20500.0
2007-08-16 11:40:00,61.74,61.76,61.71,61.75,13800.0,54.5634,54.581,54.5369,54.5722,13800.0
2007-08-16 11:45:00,61.76,61.77,61.59,61.59,20800.0,54.581,54.5899,54.4308,54.4308,20800.0
2007-08-16 11:50:00,61.59,61.65,61.51,61.65,9100.0,54.4308,54.4838,54.3601,54.4838,9100.0
2007-08-16 11:55:00,61.65,61.76,61.65,61.76,5100.0,54.4838,54.581,54.4838,54.581,5100.0
2007-08-16 12:00:00,61.73,61.81,61.57,61.65,38300.0,54.5545,54.6252,54.4131,54.4838,38300.0
2007-08-16 12:05:00,61.65,61.65,61.52,61.53,14100.0,54.4838,54.4838,54.3689,54.3778,14100.0
2007-08-16 12:10:00,61.56,61.63,61.51,61.56,8300.0,54.4043,54.4662,54.3601,54.4043,8300.0
2007-08-16 12:15:00,61.54,61.63,61.51,61.59,7500.0,54.3866,54.4662,54.3601,54.4308,7500.0
2007-08-16 12:20:00,61.59,61.59,61.43,61.47,11200.0,54.4308,54.4308,54.2894,54.3248,11200.0
2007-08-16 12:25:00,61.46,61.53,61.42,61.5,7100.0,54.3159,54.3778,54.2806,54.3513,7100.0
2007-08-16 12:30:00,61.53,61.66,61.53,61.65,6900.0,54.3778,54.4927,54.3778,54.4838,6900.0
2007-08-16 12:35:00,61.62,61.65,61.49,61.58,13200.0,54.4573,54.4838,54.3424,54.422,13200.0
2007-08-16 12:40:00,61.56,61.59,61.21,61.43,18500.0,54.4043,54.4308,54.095,54.2894,18500.0
2007-08-16 12:45:00,61.4,61.4,60.9,61.01,59100.0,54.2629,54.2629,53.821,53.9182,59100.0
2007-08-16 12:50:00,61.01,61.02,60.9,60.93,29900.0,53.9182,53.9271,53.821,53.8475,29900.0
2007-08-16 12:55:00,60.92,61.02,60.89,60.92,58900.0,53.8387,53.9271,53.8122,53.8387,58900.0
2007-08-16 13:00:00,60.95,60.95,60.52,60.88,45200.0,53.8652,53.8652,53.4852,53.8033,45200.0
2007-08-16 13:05:00,60.85,60.96,60.67,60.91,33400.0,53.7768,53.874,53.6177,53.8299,33400.0
2007-08-16 13:10:00,60.93,61.36,60.93,61.35,42000.0,53.8475,54.2275,53.8475,54.2187,42000.0
2007-08-16 13:15:00,61.33,61.68,61.26,61.68,33100.0,54.201,54.5103,54.1392,54.5103,33100.0
2007-08-16 13:20:00,61.66,61.66,61.47,61.54,12700.0,54.4927,54.4927,54.3248,54.3866,12700.0
2007-08-16 13:25:00,61.49,61.6,61.4,61.57,14800.0,54.3424,54.4396,54.2629,54.4131,14800.0
2007-08-16 13:30:00,61.57,62.01,61.56,61.6,66800.0,54.4131,54.802,54.4043,54.4396,66800.0
2007-08-16 13:35:00,61.6,61.6,61.53,61.57,25900.0,54.4396,54.4396,54.3778,54.4131,25900.0
2007-08-16 13:40:00,61.57,61.6,61.55,61.56,11400.0,54.4131,54.4396,54.3955,54.4043,11400.0
2007-08-16 13:45:00,61.57,61.6,61.47,61.6,16500.0,54.4131,54.4396,54.3248,54.4396,16500.0
2007-08-16 13:50:00,61.6,62.13,61.6,62.09,49100.0,54.4396,54.908,54.4396,54.8727,49100.0
2007-08-16 13:55:00,62.11,62.13,62.03,62.03,12100.0,54.8904,54.908,54.8197,54.8197,12100.0
2007-08-16 14:00:00,62.03,62.12,61.8,62.1,18700.0,54.8197,54.8992,54.6164,54.8815,18700.0
2007-08-16 14:05:00,62.1,62.13,61.96,61.97,20200.0,54.8815,54.908,54.7578,54.7666,20200.0
2007-08-16 14:10:00,61.97,61.97,61.7,61.93,29300.0,54.7666,54.7666,54.528,54.7313,29300.0
2007-08-16 14:15:00,61.93,62.21,61.93,62.14,21000.0,54.7313,54.9787,54.7313,54.9169,21000.0
2007-08-16 14:20:00,62.14,62.15,62.04,62.1,16500.0,54.9169,54.9257,54.8285,54.8815,16500.0
2007-08-16 14:25:00,62.1,62.13,62.01,62.03,59700.0,54.8815,54.908,54.802,54.8197,59700.0
2007-08-16 14:30:00,62.03,62.03,61.7,61.88,20000.0,54.8197,54.8197,54.528,54.6871,20000.0
2007-08-16 14:35:00,61.88,62.02,61.84,61.97,11400.0,54.6871,54.8108,54.6517,54.7666,11400.0
2007-08-16 14:40:00,62.0,62.0,61.87,61.92,9300.0,54.7931,54.7931,54.6783,54.7224,9300.0
2007-08-16 14:45:00,61.89,61.98,61.89,61.91,18800.0,54.6959,54.7755,54.6959,54.7136,18800.0
2007-08-16 14:50:00,61.96,62.0,61.88,61.9,13900.0,54.7578,54.7931,54.6871,54.7048,13900.0
2007-08-16 14:55:00,61.9,61.95,61.86,61.9,12600.0,54.7048,54.749,54.6694,54.7048,12600.0
2007-08-16 15:00:00,61.9,61.91,61.61,61.62,30400.0,54.7048,54.7136,54.4485,54.4573,30400.0
2007-08-16 15:05:00,61.67,61.71,61.3,61.3,23000.0,54.5015,54.5369,54.1745,54.1745,23000.0
2007-08-16 15:10:00,61.33,61.33,61.1,61.22,39100.0,54.201,54.201,53.9978,54.1038,39100.0
2007-08-16 15:15:00,61.22,61.42,61.2,61.4,28600.0,54.1038,54.2806,54.0861,54.2629,28600.0
2007-08-16 15:20:00,61.4,61.61,61.4,61.58,24000.0,54.2629,54.4485,54.2629,54.422,24000.0
2007-08-16 15:25:00,61.55,61.87,61.52,61.81,24400.0,54.3955,54.6783,54.3689,54.6252,24400.0
2007-08-16 15:30:00,61.8,61.87,61.7,61.74,29900.0,54.6164,54.6783,54.528,54.5634,29900.0
2007-08-16 15:35:00,61.73,61.93,61.73,61.81,35400.0,54.5545,54.7313,54.5545,54.6252,35400.0
2007-08-16 15:40:00,61.8,62.06,61.8,61.97,38500.0,54.6164,54.8462,54.6164,54.7666,38500.0
2007-08-16 15:45:00,61.97,62.03,61.93,61.94,42800.0,54.7666,54.8197,54.7313,54.7401,42800.0
2007-08-16 15:50:00,61.97,62.14,61.9,62.05,71800.0,54.7666,54.9169,54.7048,54.8373,71800.0
2007-08-16 15:55:00,62.04,62.22,61.96,62.15,47900.0,54.8285,54.9876,54.7578,54.9257,47900.0
2007-08-17 09:30:00,63.01,64.88,61.15,62.54,92500.0,55.6857,57.3384,54.042,55.2704,92500.0
2007-08-17 09:35:00,62.64,63.64,62.3,63.64,34100.0,55.3588,56.2425,55.0583,56.2425,34100.0
2007-08-17 09:40:00,64.0,64.16,63.39,63.4,47100.0,56.5607,56.7021,56.0216,56.0304,47100.0
2007-08-17 09:45:00,63.42,63.55,62.71,62.95,44200.0,56.0481,56.163,55.4206,55.6327,44200.0
2007-08-17 09:50:00,62.86,63.08,62.73,62.99,28200.0,55.5532,55.7476,55.4383,55.6681,28200.0
2007-08-17 09:55:00,63.0,63.12,62.85,62.9,18000.0,55.6769,55.783,55.5443,55.5885,18000.0
2007-08-17 10:00:00,62.85,62.93,62.76,62.83,15600.0,55.5443,55.615,55.4648,55.5267,15600.0
2007-08-17 10:05:00,62.86,63.05,62.67,62.87,27000.0,55.5532,55.7211,55.3853,55.562,27000.0
2007-08-17 10:10:00,62.83,63.15,62.81,62.84,17400.0,55.5267,55.8095,55.509,55.5355,17400.0
2007-08-17 10:15:00,62.9,62.94,62.59,62.63,6600.0,55.5885,55.6239,55.3146,55.3499,6600.0
2007-08-17 10:20:00,62.58,62.58,62.35,62.5,11200.0,55.3057,55.3057,55.1025,55.235,11200.0
2007-08-17 10:25:00,62.48,62.57,62.43,62.43,6000.0,55.2174,55.2969,55.1732,55.1732,6000.0
2007-08-17 10:30:00,62.49,62.52,62.26,62.31,13300.0,55.2262,55.2527,55.0229,55.0671,13300.0
2007-08-17 10:35:00,62.27,62.59,62.27,62.43,11900.0,55.0318,55.3146,55.0318,55.1732,11900.0
2007-08-17 10:40:00,62.45,62.45,62.02,62.09,12700.0,55.1908,55.1908,54.8108,54.8727,12700.0
2007-08-17 10:45:00,62.08,62.19,62.0,62.13,14100.0,54.8639,54.9611,54.7931,54.908,14100.0
2007-08-17 10:50:00,62.08,62.63,62.08,62.29,14300.0,54.8639,55.3499,54.8639,55.0494,14300.0
2007-08-17 10:55:00,62.36,62.36,62.15,62.25,7200.0,55.1113,55.1113,54.9257,55.0141,7200.0
2007-08-17 11:00:00,62.25,62.5,62.2,62.49,12000.0,55.0141,55.235,54.9699,55.2262,12000.0
2007-08-17 11:05:00,62.49,62.49,62.2,62.21,4200.0,55.2262,55.2262,54.9699,54.9787,4200.0
2007-08-17 11:10:00,62.18,62.18,61.94,62.05,10600.0,54.9522,54.9522,54.7401,54.8373,10600.0
2007-08-17 11:15:00,62.03,62.08,61.98,61.98,6000.0,54.8197,54.8639,54.7755,54.7755,6000.0
2007-08-17 11:20:00,62.04,62.12,62.02,62.09,6800.0,54.8285,54.8992,54.8108,54.8727,6800.0
2007-08-17 11:25:00,62.06,62.1,61.99,62.1,3100.0,54.8462,54.8815,54.7843,54.8815,3100.0
2007-08-17 11:30:00,62.1,62.1,61.99,62.06,5700.0,54.8815,54.8815,54.7843,54.8462,5700.0
2007-08-17 11:35:00,62.06,62.37,62.02,62.3,15700.0,54.8462,55.1201,54.8108,55.0583,15700.0
2007-08-17 11:40:00,62.29,62.31,62.13,62.26,9000.0,55.0494,55.0671,54.908,55.0229,9000.0
2007-08-17 11:45:00,62.26,62.62,62.26,62.44,15800.0,55.0229,55.3411,55.0229,55.182,15800.0
2007-08-17 11:50:00,62.47,62.47,62.29,62.36,9800.0,55.2085,55.2085,55.0494,55.1113,9800.0
2007-08-17 11:55:00,62.36,62.36,62.14,62.14,6500.0,55.1113,55.1113,54.9169,54.9169,6500.0
2007-08-17 12:00:00,62.19,62.29,62.13,62.29,9600.0,54.9611,55.0494,54.908,55.0494,9600.0
2007-08-17 12:05:00,62.28,62.28,62.02,62.04,12000.0,55.0406,55.0406,54.8108,54.8285,12000.0
2007-08-17 12:10:00,62.01,62.18,61.89,62.18,18000.0,54.802,54.9522,54.6959,54.9522,18000.0
2007-08-17 12:15:00,62.15,62.18,62.08,62.17,11300.0,54.9257,54.9522,54.8639,54.9434,11300.0
2007-08-17 12:20:00,62.19,62.3,62.15,62.3,12600.0,54.9611,55.0583,54.9257,55.0583,12600.0
2007-08-17 12:25:00,62.28,62.29,62.08,62.16,9100.0,55.0406,55.0494,54.8639,54.9346,9100.0
2007-08-17 12:30:00,62.16,62.28,62.16,62.28,11100.0,54.9346,55.0406,54.9346,55.0406,11100.0
2007-08-17 12:35:00,62.25,62.36,62.2,62.2,15900.0,55.0141,55.1113,54.9699,54.9699,15900.0
2007-08-17 12:40:00,62.2,62.2,62.04,62.1,12300.0,54.9699,54.9699,54.8285,54.8815,12300.0
2007-08-17 12:45:00,62.08,62.1,61.97,62.0,7600.0,54.8639,54.8815,54.7666,54.7931,7600.0
2007-08-17 12:50:00,61.98,62.03,61.9,61.99,10100.0,54.7755,54.8197,54.7048,54.7843,10100.0
2007-08-17 12:55:00,62.0,62.0,61.67,61.89,13100.0,54.7931,54.7931,54.5015,54.6959,13100.0
2007-08-17 13:00:00,61.92,62.19,61.87,62.19,15400.0,54.7224,54.9611,54.6783,54.9611,15400.0
2007-08-17 13:05:00,62.24,62.38,62.16,62.21,15800.0,55.0053,55.129,54.9346,54.9787,15800.0
2007-08-17 13:10:00,62.21,62.52,62.17,62.46,8400.0,54.9787,55.2527,54.9434,55.1997,8400.0
2007-08-17 13:15:00,62.49,62.52,62.44,62.47,11100.0,55.2262,55.2527,55.182,55.2085,11100.0
2007-08-17 13:20:00,62.43,62.45,62.2,62.23,15200.0,55.1732,55.1908,54.9699,54.9964,15200.0
2007-08-17 13:25:00,62.22,62.23,62.12,62.19,12200.0,54.9876,54.9964,54.8992,54.9611,12200.0
2007-08-17 13:30:00,62.13,62.15,61.93,62.07,21500.0,54.908,54.9257,54.7313,54.855,21500.0
2007-08-17 13:35:00,62.07,62.1,61.9,61.95,17100.0,54.855,54.8815,54.7048,54.749,17100.0
2007-08-17 13:40:00,61.92,62.09,61.82,61.93,22900.0,54.7224,54.8727,54.6341,54.7313,22900.0
2007-08-17 13:45:00,61.91,62.05,61.86,61.98,27600.0,54.7136,54.8373,54.6694,54.7755,27600.0
2007-08-17 13:50:00,61.98,62.01,61.79,61.83,9200.0,54.7755,54.802,54.6076,54.6429,9200.0
2007-08-17 13:55:00,61.82,61.86,61.7,61.78,12000.0,54.6341,54.6694,54.528,54.5987,12000.0
2007-08-17 14:00:00,61.78,61.96,61.62,61.7,29300.0,54.5987,54.7578,54.4573,54.528,29300.0
2007-08-17 14:05:00,61.74,61.92,61.69,61.75,17500.0,54.5634,54.7224,54.5192,54.5722,17500.0
2007-08-17 14:10:00,61.72,61.87,61.54,61.74,33000.0,54.5457,54.6783,54.3866,54.5634,33000.0
2007-08-17 14:15:00,61.75,61.84,61.53,61.8,20700.0,54.5722,54.6517,54.3778,54.6164,20700.0
2007-08-17 14:20:00,61.81,61.86,61.68,61.73,10200.0,54.6252,54.6694,54.5103,54.5545,10200.0
2007-08-17 14:25:00,61.73,61.78,61.71,61.78,16800.0,54.5545,54.5987,54.5369,54.5987,16800.0
2007-08-17 14:30:00,61.78,61.78,61.67,61.72,11100.0,54.5987,54.5987,54.5015,54.5457,11100.0
2007-08-17 14:35:00,61.73,61.74,61.49,61.63,17200.0,54.5545,54.5634,54.3424,54.4662,17200.0
2007-08-17 14:40:00,61.62,61.72,61.58,61.7,20700.0,54.4573,54.5457,54.422,54.528,20700.0
2007-08-17 14:45:00,61.7,61.74,61.59,61.74,21200.0,54.528,54.5634,54.4308,54.5634,21200.0
2007-08-17 14:50:00,61.74,61.75,61.66,61.75,6700.0,54.5634,54.5722,54.4927,54.5722,6700.0
2007-08-17 14:55:00,61.73,61.77,61.71,61.77,10000.0,54.5545,54.5899,54.5369,54.5899,10000.0
2007-08-17 15:00:00,61.75,61.87,61.73,61.81,17900.0,54.5722,54.6783,54.5545,54.6252,17900.0
2007-08-17 15:05:00,61.87,62.01,61.77,61.92,22000.0,54.6783,54.802,54.5899,54.7224,22000.0
2007-08-17 15:10:00,61.96,62.0,61.85,61.93,21600.0,54.7578,54.7931,54.6606,54.7313,21600.0
2007-08-17 15:15:00,61.94,62.15,61.85,61.97,31100.0,54.7401,54.9257,54.6606,54.7666,31100.0
2007-08-17 15:20:00,62.03,62.05,61.79,61.82,21700.0,54.8197,54.8373,54.6076,54.6341,21700.0
2007-08-17 15:25:00,61.82,61.92,61.69,61.8,26800.0,54.6341,54.7224,54.5192,54.6164,26800.0
2007-08-17 15:30:00,61.78,61.93,61.69,61.8,42400.0,54.5987,54.7313,54.5192,54.6164,42400.0
2007-08-17 15:35:00,61.79,62.2,61.77,62.19,26900.0,54.6076,54.9699,54.5899,54.9611,26900.0
2007-08-17 15:40:00,62.19,62.21,61.95,62.0,28300.0,54.9611,54.9787,54.749,54.7931,28300.0
2007-08-17 15:45:00,61.98,61.98,61.78,61.9,27400.0,54.7755,54.7755,54.5987,54.7048,27400.0
2007-08-17 15:50:00,61.9,61.96,61.9,61.92,18500.0,54.7048,54.7578,54.7048,54.7224,18500.0
2007-08-17 15:55:00,61.93,62.05,61.93,62.0,33800.0,54.7313,54.8373,54.7313,54.7931,33800.0
2007-08-20 09:30:00,62.11,62.81,62.11,62.63,11200.0,54.8904,55.509,54.8904,55.3499,11200.0
2007-08-20 09:35:00,62.67,62.77,62.1,62.22,22300.0,55.3853,55.4736,54.8815,54.9876,22300.0
2007-08-20 09:40:00,62.21,62.6,62.14,62.6,7200.0,54.9787,55.3234,54.9169,55.3234,7200.0
2007-08-20 09:45:00,62.59,62.61,62.36,62.49,12700.0,55.3146,55.3322,55.1113,55.2262,12700.0
2007-08-20 09:50:00,62.46,62.6,62.46,62.55,5200.0,55.1997,55.3234,55.1997,55.2792,5200.0
2007-08-20 09:55:00,62.55,62.73,62.54,62.66,8700.0,55.2792,55.4383,55.2704,55.3764,8700.0
2007-08-20 10:00:00,62.66,62.89,62.66,62.7,9600.0,55.3764,55.5797,55.3764,55.4118,9600.0
2007-08-20 10:05:00,62.73,62.9,62.65,62.87,10800.0,55.4383,55.5885,55.3676,55.562,10800.0
2007-08-20 10:10:00,62.88,62.9,62.82,62.84,5600.0,55.5709,55.5885,55.5178,55.5355,5600.0
2007-08-20 10:15:00,62.84,62.84,62.74,62.76,3400.0,55.5355,55.5355,55.4471,55.4648,3400.0
2007-08-20 10:20:00,62.79,62.96,62.77,62.9,14500.0,55.4913,55.6416,55.4736,55.5885,14500.0
2007-08-20 10:25:00,62.92,63.09,62.85,62.86,54400.0,55.6062,55.7564,55.5443,55.5532,54400.0
2007-08-20 10:30:00,62.86,63.06,62.69,63.01,74800.0,55.5532,55.7299,55.4029,55.6857,74800.0
2007-08-20 10:35:00,63.01,63.06,62.92,62.96,10300.0,55.6857,55.7299,55.6062,55.6416,10300.0
2007-08-20 10:40:00,63.0,63.06,62.96,63.03,4400.0,55.6769,55.7299,55.6416,55.7034,4400.0
2007-08-20 10:45:00,63.0,63.14,63.0,63.11,7800.0,55.6769,55.8006,55.6769,55.7741,7800.0
2007-08-20 10:50:00,63.08,63.15,63.08,63.15,8000.0,55.7476,55.8095,55.7476,55.8095,8000.0
2007-08-20 10:55:00,63.15,63.22,63.13,63.21,9200.0,55.8095,55.8713,55.7918,55.8625,9200.0
2007-08-20 11:00:00,63.17,63.18,63.0,63.0,7500.0,55.8271,55.836,55.6769,55.6769,7500.0
2007-08-20 11:05:00,63.05,63.05,62.8,62.83,12000.0,55.7211,55.7211,55.5002,55.5267,12000.0
2007-08-20 11:10:00,62.83,62.84,62.73,62.74,6500.0,55.5267,55.5355,55.4383,55.4471,6500.0
2007-08-20 11:15:00,62.73,62.79,62.68,62.73,4100.0,55.4383,55.4913,55.3941,55.4383,4100.0
2007-08-20 11:20:00,62.73,62.73,62.65,62.68,3300.0,55.4383,55.4383,55.3676,55.3941,3300.0
2007-08-20 11:25:00,62.68,62.73,62.61,62.69,4700.0,55.3941,55.4383,55.3322,55.4029,4700.0
2007-08-20 11:30:00,62.66,62.71,62.66,62.71,2600.0,55.3764,55.4206,55.3764,55.4206,2600.0
2007-08-20 11:35:00,62.72,62.84,62.72,62.81,3300.0,55.4295,55.5355,55.4295,55.509,3300.0
2007-08-20 11:40:00,62.81,62.84,62.75,62.83,6000.0,55.509,55.5355,55.456,55.5267,6000.0
2007-08-20 11:45:00,62.82,62.83,62.72,62.78,4200.0,55.5178,55.5267,55.4295,55.4825,4200.0
2007-08-20 11:50:00,62.73,62.73,62.6,62.64,7100.0,55.4383,55.4383,55.3234,55.3588,7100.0
2007-08-20 11:55:00,62.64,62.68,62.48,62.52,17200.0,55.3588,55.3941,55.2174,55.2527,17200.0
2007-08-20 12:00:00,62.49,62.72,62.49,62.72,9800.0,55.2262,55.4295,55.2262,55.4295,9800.0
2007-08-20 12:05:00,62.7,62.84,62.7,62.79,7900.0,55.4118,55.5355,55.4118,55.4913,7900.0
2007-08-20 12:10:00,62.76,62.79,62.65,62.66,6400.0,55.4648,55.4913,55.3676,55.3764,6400.0
2007-08-20 12:15:00,62.66,62.72,62.66,62.72,1500.0,55.3764,55.4295,55.3764,55.4295,1500.0
2007-08-20 12:20:00,62.72,62.77,62.68,62.77,2500.0,55.4295,55.4736,55.3941,55.4736,2500.0
2007-08-20 12:25:00,62.77,62.92,62.77,62.83,4200.0,55.4736,55.6062,55.4736,55.5267,4200.0
2007-08-20 12:30:00,62.77,62.86,62.77,62.86,3900.0,55.4736,55.5532,55.4736,55.5532,3900.0
2007-08-20 12:35:00,62.87,62.93,62.86,62.9,2300.0,55.562,55.615,55.5532,55.5885,2300.0
2007-08-20 12:40:00,62.87,62.89,62.75,62.83,6200.0,55.562,55.5797,55.456,55.5267,6200.0
2007-08-20 12:45:00,62.83,62.91,62.83,62.89,4100.0,55.5267,55.5974,55.5267,55.5797,4100.0
2007-08-20 12:50:00,62.93,62.94,62.87,62.92,3300.0,55.615,55.6239,55.562,55.6062,3300.0
2007-08-20 12:55:00,62.92,62.93,62.77,62.81,4100.0,55.6062,55.615,55.4736,55.509,4100.0
2007-08-20 13:00:00,62.84,62.84,62.76,62.79,2200.0,55.5355,55.5355,55.4648,55.4913,2200.0
2007-08-20 13:05:00,62.8,62.87,62.77,62.87,5900.0,55.5002,55.562,55.4736,55.562,5900.0
2007-08-20 13:10:00,62.88,62.91,62.83,62.9,5900.0,55.5709,55.5974,55.5267,55.5885,5900.0
2007-08-20 13:15:00,62.96,62.96,62.81,62.85,4500.0,55.6416,55.6416,55.509,55.5443,4500.0
2007-08-20 13:20:00,62.88,62.88,62.71,62.8,9900.0,55.5709,55.5709,55.4206,55.5002,9900.0
2007-08-20 13:25:00,62.84,62.85,62.79,62.85,1500.0,55.5355,55.5443,55.4913,55.5443,1500.0
2007-08-20 13:30:00,62.86,62.91,62.84,62.85,3700.0,55.5532,55.5974,55.5355,55.5443,3700.0
2007-08-20 13:35:00,62.84,62.91,62.72,62.86,12500.0,55.5355,55.5974,55.4295,55.5532,12500.0
2007-08-20 13:40:00,62.82,63.04,62.76,62.98,16300.0,55.5178,55.7123,55.4648,55.6592,16300.0
2007-08-20 13:45:00,63.0,63.05,62.88,63.04,22300.0,55.6769,55.7211,55.5709,55.7123,22300.0
2007-08-20 13:50:00,63.03,63.05,62.89,62.93,22100.0,55.7034,55.7211,55.5797,55.615,22100.0
2007-08-20 13:55:00,62.97,62.99,62.74,62.94,19700.0,55.6504,55.6681,55.4471,55.6239,19700.0
2007-08-20 14:00:00,62.97,62.98,62.74,62.75,17800.0,55.6504,55.6592,55.4471,55.456,17800.0
2007-08-20 14:05:00,62.74,62.87,62.72,62.83,25800.0,55.4471,55.562,55.4295,55.5267,25800.0
2007-08-20 14:10:00,62.83,63.4,62.83,63.0,110500.0,55.5267,56.0304,55.5267,55.6769,110500.0
2007-08-20 14:15:00,62.98,63.14,62.95,63.06,32200.0,55.6592,55.8006,55.6327,55.7299,32200.0
2007-08-20 14:20:00,63.06,63.07,62.86,62.86,18900.0,55.7299,55.7388,55.5532,55.5532,18900.0
2007-08-20 14:25:00,62.89,62.97,62.86,62.92,5400.0,55.5797,55.6504,55.5532,55.6062,5400.0
2007-08-20 14:30:00,62.95,63.05,62.86,63.02,12900.0,55.6327,55.7211,55.5532,55.6946,12900.0
2007-08-20 14:35:00,62.99,63.04,62.85,62.97,20600.0,55.6681,55.7123,55.5443,55.6504,20600.0
2007-08-20 14:40:00,62.97,63.13,62.97,63.0,16300.0,55.6504,55.7918,55.6504,55.6769,16300.0
2007-08-20 14:45:00,63.0,63.05,62.96,63.05,5400.0,55.6769,55.7211,55.6416,55.7211,5400.0
2007-08-20 14:50:00,63.05,63.05,63.0,63.02,7700.0,55.7211,55.7211,55.6769,55.6946,7700.0
2007-08-20 14:55:00,63.04,63.12,63.02,63.05,13600.0,55.7123,55.783,55.6946,55.7211,13600.0
2007-08-20 15:00:00,63.05,63.08,62.95,62.98,13300.0,55.7211,55.7476,55.6327,55.6592,13300.0
2007-08-20 15:05:00,62.94,63.05,62.94,63.01,14300.0,55.6239,55.7211,55.6239,55.6857,14300.0
2007-08-20 15:10:00,63.01,63.08,62.96,63.01,10500.0,55.6857,55.7476,55.6416,55.6857,10500.0
2007-08-20 15:15:00,63.04,63.05,62.99,63.05,24400.0,55.7123,55.7211,55.6681,55.7211,24400.0
2007-08-20 15:20:00,63.0,63.19,62.97,63.19,31900.0,55.6769,55.8448,55.6504,55.8448,31900.0
2007-08-20 15:25:00,63.18,63.19,63.05,63.05,15100.0,55.836,55.8448,55.7211,55.7211,15100.0
2007-08-20 15:30:00,63.02,63.04,62.81,62.84,15500.0,55.6946,55.7123,55.509,55.5355,15500.0
2007-08-20 15:35:00,62.84,62.9,62.75,62.79,11100.0,55.5355,55.5885,55.456,55.4913,11100.0
2007-08-20 15:40:00,62.8,62.96,62.79,62.93,20400.0,55.5002,55.6416,55.4913,55.615,20400.0
2007-08-20 15:45:00,62.93,62.96,62.87,62.9,19000.0,55.615,55.6416,55.562,55.5885,19000.0
2007-08-20 15:50:00,62.95,62.95,62.77,62.77,15600.0,55.6327,55.6327,55.4736,55.4736,15600.0
2007-08-20 15:55:00,62.78,62.85,62.6,62.68,32600.0,55.4825,55.5443,55.3234,55.3941,32600.0
2007-08-21 09:30:00,62.52,62.75,62.52,62.7,22000.0,55.2527,55.456,55.2527,55.4118,22000.0
2007-08-21 09:35:00,62.7,62.87,62.7,62.87,24500.0,55.4118,55.562,55.4118,55.562,24500.0
2007-08-21 09:40:00,62.84,63.1,62.82,63.05,32300.0,55.5355,55.7653,55.5178,55.7211,32300.0
2007-08-21 09:45:00,63.07,63.25,63.0,63.07,20600.0,55.7388,55.8979,55.6769,55.7388,20600.0
2007-08-21 09:50:00,63.05,63.16,63.05,63.06,19700.0,55.7211,55.8183,55.7211,55.7299,19700.0
2007-08-21 09:55:00,63.06,63.06,62.86,63.04,34900.0,55.7299,55.7299,55.5532,55.7123,34900.0
2007-08-21 10:00:00,63.05,63.15,62.93,62.99,18900.0,55.7211,55.8095,55.615,55.6681,18900.0
2007-08-21 10:05:00,62.97,62.97,62.53,62.77,22200.0,55.6504,55.6504,55.2615,55.4736,22200.0
2007-08-21 10:10:00,62.84,62.84,62.69,62.69,10400.0,55.5355,55.5355,55.4029,55.4029,10400.0
2007-08-21 10:15:00,62.65,62.72,62.57,62.64,8800.0,55.3676,55.4295,55.2969,55.3588,8800.0
2007-08-21 10:20:00,62.67,62.67,62.46,62.46,11500.0,55.3853,55.3853,55.1997,55.1997,11500.0
2007-08-21 10:25:00,62.5,62.62,62.47,62.62,11300.0,55.235,55.3411,55.2085,55.3411,11300.0
2007-08-21 10:30:00,62.56,62.63,62.54,62.62,5900.0,55.2881,55.3499,55.2704,55.3411,5900.0
2007-08-21 10:35:00,62.63,62.63,62.52,62.63,12700.0,55.3499,55.3499,55.2527,55.3499,12700.0
2007-08-21 10:40:00,62.59,62.88,62.58,62.76,17400.0,55.3146,55.5709,55.3057,55.4648,17400.0
2007-08-21 10:45:00,62.77,62.9,62.7,62.89,21400.0,55.4736,55.5885,55.4118,55.5797,21400.0
2007-08-21 10:50:00,62.86,62.98,62.84,62.87,21000.0,55.5532,55.6592,55.5355,55.562,21000.0
2007-08-21 10:55:00,62.87,63.07,62.78,63.03,11100.0,55.562,55.7388,55.4825,55.7034,11100.0
2007-08-21 11:00:00,63.07,63.15,63.02,63.1,12700.0,55.7388,55.8095,55.6946,55.7653,12700.0
2007-08-21 11:05:00,63.02,63.09,62.88,62.91,14600.0,55.6946,55.7564,55.5709,55.5974,14600.0
2007-08-21 11:10:00,62.88,62.95,62.88,62.92,10000.0,55.5709,55.6327,55.5709,55.6062,10000.0
2007-08-21 11:15:00,62.9,63.18,62.9,63.17,19100.0,55.5885,55.836,55.5885,55.8271,19100.0
2007-08-21 11:20:00,63.16,63.2,62.96,62.96,10400.0,55.8183,55.8537,55.6416,55.6416,10400.0
2007-08-21 11:25:00,63.02,63.26,62.98,63.19,13300.0,55.6946,55.9067,55.6592,55.8448,13300.0
2007-08-21 11:30:00,63.25,63.51,63.25,63.43,28600.0,55.8979,56.1276,55.8979,56.0569,28600.0
2007-08-21 11:35:00,63.42,63.43,63.39,63.42,9900.0,56.0481,56.0569,56.0216,56.0481,9900.0
2007-08-21 11:40:00,63.4,63.5,63.39,63.46,11500.0,56.0304,56.1188,56.0216,56.0834,11500.0
2007-08-21 11:45:00,63.49,63.6,63.48,63.57,13400.0,56.11,56.2072,56.1011,56.1807,13400.0
2007-08-21 11:50:00,63.57,63.57,63.4,63.4,3200.0,56.1807,56.1807,56.0304,56.0304,3200.0
2007-08-21 11:55:00,63.39,63.39,63.06,63.17,7200.0,56.0216,56.0216,55.7299,55.8271,7200.0
2007-08-21 12:00:00,63.19,63.36,63.1,63.36,11500.0,55.8448,55.9951,55.7653,55.9951,11500.0
2007-08-21 12:05:00,63.26,63.31,63.22,63.24,1800.0,55.9067,55.9509,55.8713,55.889,1800.0
2007-08-21 12:10:00,63.26,63.26,63.12,63.16,2900.0,55.9067,55.9067,55.783,55.8183,2900.0
2007-08-21 12:15:00,63.11,63.11,62.86,63.05,13900.0,55.7741,55.7741,55.5532,55.7211,13900.0
2007-08-21 12:20:00,63.09,63.35,63.09,63.23,12200.0,55.7564,55.9862,55.7564,55.8802,12200.0
2007-08-21 12:25:00,63.31,63.31,63.19,63.19,1600.0,55.9509,55.9509,55.8448,55.8448,1600.0
2007-08-21 12:30:00,63.27,63.27,62.96,63.05,20900.0,55.9155,55.9155,55.6416,55.7211,20900.0
2007-08-21 12:35:00,63.05,63.29,62.94,63.11,18700.0,55.7211,55.9332,55.6239,55.7741,18700.0
2007-08-21 12:40:00,63.18,63.18,62.93,63.03,11000.0,55.836,55.836,55.615,55.7034,11000.0
2007-08-21 12:45:00,62.99,63.23,62.92,63.16,20200.0,55.6681,55.8802,55.6062,55.8183,20200.0
2007-08-21 12:50:00,63.19,63.3,63.04,63.08,14700.0,55.8448,55.942,55.7123,55.7476,14700.0
2007-08-21 12:55:00,63.1,63.11,63.04,63.11,1200.0,55.7653,55.7741,55.7123,55.7741,1200.0
2007-08-21 13:00:00,63.11,63.2,63.03,63.03,12800.0,55.7741,55.8537,55.7034,55.7034,12800.0
2007-08-21 13:05:00,63.06,63.21,63.02,63.19,19000.0,55.7299,55.8625,55.6946,55.8448,19000.0
2007-08-21 13:10:00,63.18,63.21,63.04,63.21,18800.0,55.836,55.8625,55.7123,55.8625,18800.0
2007-08-21 13:15:00,63.17,63.24,63.15,63.24,11400.0,55.8271,55.889,55.8095,55.889,11400.0
2007-08-21 13:20:00,63.26,63.26,63.2,63.2,2200.0,55.9067,55.9067,55.8537,55.8537,2200.0
2007-08-21 13:25:00,63.25,63.5,63.07,63.44,10900.0,55.8979,56.1188,55.7388,56.0658,10900.0
2007-08-21 13:30:00,63.39,63.45,63.39,63.43,2100.0,56.0216,56.0746,56.0216,56.0569,2100.0
2007-08-21 13:35:00,63.38,63.43,63.22,63.23,2700.0,56.0127,56.0569,55.8713,55.8802,2700.0
2007-08-21 13:40:00,63.2,63.23,63.05,63.23,11100.0,55.8537,55.8802,55.7211,55.8802,11100.0
2007-08-21 13:45:00,63.23,63.28,63.2,63.28,4300.0,55.8802,55.9244,55.8537,55.9244,4300.0
2007-08-21 13:50:00,63.24,63.4,63.24,63.4,4600.0,55.889,56.0304,55.889,56.0304,4600.0
2007-08-21 13:55:00,63.39,63.47,63.36,63.43,8000.0,56.0216,56.0923,55.9951,56.0569,8000.0
2007-08-21 14:00:00,63.43,63.45,63.32,63.36,6000.0,56.0569,56.0746,55.9597,55.9951,6000.0
2007-08-21 14:05:00,63.37,63.37,63.23,63.35,8300.0,56.0039,56.0039,55.8802,55.9862,8300.0
2007-08-21 14:10:00,63.35,63.54,63.35,63.45,8900.0,55.9862,56.1541,55.9862,56.0746,8900.0
2007-08-21 14:15:00,63.42,63.43,63.25,63.26,4900.0,56.0481,56.0569,55.8979,55.9067,4900.0
2007-08-21 14:20:00,63.26,63.26,63.03,63.16,13300.0,55.9067,55.9067,55.7034,55.8183,13300.0
2007-08-21 14:25:00,63.16,63.18,63.04,63.16,5300.0,55.8183,55.836,55.7123,55.8183,5300.0
2007-08-21 14:30:00,63.12,63.15,62.96,63.1,7700.0,55.783,55.8095,55.6416,55.7653,7700.0
2007-08-21 14:35:00,63.08,63.4,63.08,63.4,13400.0,55.7476,56.0304,55.7476,56.0304,13400.0
2007-08-21 14:40:00,63.36,63.38,63.18,63.32,18500.0,55.9951,56.0127,55.836,55.9597,18500.0
2007-08-21 14:45:00,63.32,63.32,63.26,63.28,3600.0,55.9597,55.9597,55.9067,55.9244,3600.0
2007-08-21 14:50:00,63.26,63.27,63.08,63.1,5700.0,55.9067,55.9155,55.7476,55.7653,5700.0
2007-08-21 14:55:00,63.12,63.33,63.04,63.3,14200.0,55.783,55.9686,55.7123,55.942,14200.0
2007-08-21 15:00:00,63.29,63.31,63.21,63.28,8400.0,55.9332,55.9509,55.8625,55.9244,8400.0
2007-08-21 15:05:00,63.28,63.37,63.09,63.33,19100.0,55.9244,56.0039,55.7564,55.9686,19100.0
2007-08-21 15:10:00,63.27,63.35,63.13,63.23,21700.0,55.9155,55.9862,55.7918,55.8802,21700.0
2007-08-21 15:15:00,63.28,63.31,63.18,63.21,4400.0,55.9244,55.9509,55.836,55.8625,4400.0
2007-08-21 15:20:00,63.22,63.23,63.05,63.13,9200.0,55.8713,55.8802,55.7211,55.7918,9200.0
2007-08-21 15:25:00,63.16,63.17,63.08,63.14,10700.0,55.8183,55.8271,55.7476,55.8006,10700.0
2007-08-21 15:30:00,63.14,63.49,63.14,63.46,17500.0,55.8006,56.11,55.8006,56.0834,17500.0
2007-08-21 15:35:00,63.43,63.43,63.28,63.28,9600.0,56.0569,56.0569,55.9244,55.9244,9600.0
2007-08-21 15:40:00,63.3,63.3,63.16,63.2,12100.0,55.942,55.942,55.8183,55.8537,12100.0
2007-08-21 15:45:00,63.19,63.25,62.99,63.18,21000.0,55.8448,55.8979,55.6681,55.836,21000.0
2007-08-21 15:50:00,63.18,63.22,62.99,63.0,17600.0,55.836,55.8713,55.6681,55.6769,17600.0
2007-08-21 15:55:00,62.99,63.06,62.83,63.04,24100.0,55.6681,55.7299,55.5267,55.7123,24100.0
2007-08-22 09:30:00,63.75,64.25,63.56,64.06,40500.0,56.3397,56.7816,56.1718,56.6137,40500.0
2007-08-22 09:35:00,64.08,64.08,63.46,63.49,12200.0,56.6314,56.6314,56.0834,56.11,12200.0
2007-08-22 09:40:00,63.4,63.85,63.4,63.85,9200.0,56.0304,56.4281,56.0304,56.4281,9200.0
2007-08-22 09:45:00,63.85,63.98,63.66,63.75,6700.0,56.4281,56.543,56.2602,56.3397,6700.0
2007-08-22 09:50:00,63.69,63.75,63.48,63.57,6700.0,56.2867,56.3397,56.1011,56.1807,6700.0
2007-08-22 09:55:00,63.63,63.97,63.6,63.78,11800.0,56.2337,56.5342,56.2072,56.3662,11800.0
2007-08-22 10:00:00,63.83,63.94,63.79,63.87,5900.0,56.4104,56.5076,56.3751,56.4458,5900.0
2007-08-22 10:05:00,63.83,63.88,63.66,63.75,11600.0,56.4104,56.4546,56.2602,56.3397,11600.0
2007-08-22 10:10:00,63.73,63.75,63.56,63.75,3600.0,56.3221,56.3397,56.1718,56.3397,3600.0
2007-08-22 10:15:00,63.75,63.8,63.6,63.69,5600.0,56.3397,56.3839,56.2072,56.2867,5600.0
2007-08-22 10:20:00,63.64,63.71,63.59,63.69,11100.0,56.2425,56.3044,56.1983,56.2867,11100.0
2007-08-22 10:25:00,63.71,63.85,63.5,63.79,19600.0,56.3044,56.4281,56.1188,56.3751,19600.0
2007-08-22 10:30:00,63.75,63.75,63.54,63.64,8600.0,56.3397,56.3397,56.1541,56.2425,8600.0
2007-08-22 10:35:00,63.64,63.64,63.56,63.57,2200.0,56.2425,56.2425,56.1718,56.1807,2200.0
2007-08-22 10:40:00,63.61,63.64,63.57,63.62,2400.0,56.216,56.2425,56.1807,56.2248,2400.0
2007-08-22 10:45:00,63.58,63.82,63.57,63.82,15600.0,56.1895,56.4016,56.1807,56.4016,15600.0
2007-08-22 10:50:00,63.81,63.85,63.73,63.85,6100.0,56.3928,56.4281,56.3221,56.4281,6100.0
2007-08-22 10:55:00,63.81,63.87,63.77,63.8,2000.0,56.3928,56.4458,56.3574,56.3839,2000.0
2007-08-22 11:00:00,63.84,63.84,63.64,63.65,6500.0,56.4193,56.4193,56.2425,56.2514,6500.0
2007-08-22 11:05:00,63.65,63.84,63.53,63.78,7400.0,56.2514,56.4193,56.1453,56.3662,7400.0
2007-08-22 11:10:00,63.77,63.91,63.77,63.91,5000.0,56.3574,56.4811,56.3574,56.4811,5000.0
2007-08-22 11:15:00,63.84,63.96,63.83,63.96,3300.0,56.4193,56.5253,56.4104,56.5253,3300.0
2007-08-22 11:20:00,63.98,64.02,63.89,63.9,2700.0,56.543,56.5783,56.4635,56.4723,2700.0
2007-08-22 11:25:00,63.96,64.02,63.91,63.97,5000.0,56.5253,56.5783,56.4811,56.5342,5000.0
2007-08-22 11:30:00,63.95,64.07,63.93,64.06,6000.0,56.5165,56.6225,56.4988,56.6137,6000.0
2007-08-22 11:35:00,64.04,64.12,64.03,64.12,3700.0,56.596,56.6667,56.5872,56.6667,3700.0
2007-08-22 11:40:00,64.1,64.2,64.1,64.15,4300.0,56.649,56.7374,56.649,56.6932,4300.0
2007-08-22 11:45:00,64.14,64.21,64.13,64.16,2900.0,56.6844,56.7463,56.6756,56.7021,2900.0
2007-08-22 11:50:00,64.2,64.2,64.09,64.14,3700.0,56.7374,56.7374,56.6402,56.6844,3700.0
2007-08-22 11:55:00,64.13,64.14,64.02,64.03,4900.0,56.6756,56.6844,56.5783,56.5872,4900.0
2007-08-22 12:00:00,64.06,64.08,64.02,64.07,7500.0,56.6137,56.6314,56.5783,56.6225,7500.0
2007-08-22 12:05:00,64.08,64.3,64.04,64.3,5000.0,56.6314,56.8258,56.596,56.8258,5000.0
2007-08-22 12:10:00,64.31,64.31,64.22,64.25,2000.0,56.8346,56.8346,56.7551,56.7816,2000.0
2007-08-22 12:15:00,64.28,64.28,64.17,64.2,3100.0,56.8081,56.8081,56.7109,56.7374,3100.0
2007-08-22 12:20:00,64.17,64.17,64.14,64.14,1200.0,56.7109,56.7109,56.6844,56.6844,1200.0
2007-08-22 12:25:00,64.17,64.19,64.0,64.0,3800.0,56.7109,56.7286,56.5607,56.5607,3800.0
2007-08-22 12:30:00,64.01,64.02,63.75,63.92,14600.0,56.5695,56.5783,56.3397,56.49,14600.0
2007-08-22 12:35:00,63.91,64.0,63.59,63.96,18400.0,56.4811,56.5607,56.1983,56.5253,18400.0
2007-08-22 12:40:00,63.83,63.87,63.69,63.74,7100.0,56.4104,56.4458,56.2867,56.3309,7100.0
2007-08-22 12:45:00,63.75,63.81,63.75,63.76,3500.0,56.3397,56.3928,56.3397,56.3486,3500.0
2007-08-22 12:50:00,63.73,63.81,63.69,63.81,3200.0,56.3221,56.3928,56.2867,56.3928,3200.0
2007-08-22 12:55:00,63.81,63.88,63.78,63.87,1400.0,56.3928,56.4546,56.3662,56.4458,1400.0
2007-08-22 13:00:00,63.86,63.97,63.86,63.95,3100.0,56.4369,56.5342,56.4369,56.5165,3100.0
2007-08-22 13:05:00,63.9,63.96,63.83,63.88,5100.0,56.4723,56.5253,56.4104,56.4546,5100.0
2007-08-22 13:10:00,63.83,63.89,63.73,63.81,2900.0,56.4104,56.4635,56.3221,56.3928,2900.0
2007-08-22 13:15:00,63.8,63.8,63.66,63.73,3800.0,56.3839,56.3839,56.2602,56.3221,3800.0
2007-08-22 13:20:00,63.77,63.89,63.76,63.87,3800.0,56.3574,56.4635,56.3486,56.4458,3800.0
2007-08-22 13:25:00,63.86,63.92,63.78,63.78,1800.0,56.4369,56.49,56.3662,56.3662,1800.0
2007-08-22 13:30:00,63.87,63.88,63.8,63.8,2800.0,56.4458,56.4546,56.3839,56.3839,2800.0
2007-08-22 13:35:00,63.8,63.86,63.78,63.78,4700.0,56.3839,56.4369,56.3662,56.3662,4700.0
2007-08-22 13:40:00,63.81,63.86,63.71,63.73,7400.0,56.3928,56.4369,56.3044,56.3221,7400.0
2007-08-22 13:45:00,63.75,63.87,63.67,63.67,9300.0,56.3397,56.4458,56.269,56.269,9300.0
2007-08-22 13:50:00,63.69,63.86,63.61,63.86,4700.0,56.2867,56.4369,56.216,56.4369,4700.0
2007-08-22 13:55:00,63.86,64.08,63.86,64.08,6200.0,56.4369,56.6314,56.4369,56.6314,6200.0
2007-08-22 14:00:00,64.1,64.15,63.9,63.94,4800.0,56.649,56.6932,56.4723,56.5076,4800.0
2007-08-22 14:05:00,63.93,63.96,63.91,63.96,1700.0,56.4988,56.5253,56.4811,56.5253,1700.0
2007-08-22 14:10:00,63.92,63.92,63.75,63.78,3300.0,56.49,56.49,56.3397,56.3662,3300.0
2007-08-22 14:15:00,63.73,63.78,63.65,63.72,17200.0,56.3221,56.3662,56.2514,56.3132,17200.0
2007-08-22 14:20:00,63.73,63.74,63.65,63.65,8000.0,56.3221,56.3309,56.2514,56.2514,8000.0
2007-08-22 14:25:00,63.67,63.74,63.6,63.64,6900.0,56.269,56.3309,56.2072,56.2425,6900.0
2007-08-22 14:30:00,63.64,63.78,63.62,63.7,5900.0,56.2425,56.3662,56.2248,56.2955,5900.0
2007-08-22 14:35:00,63.69,63.79,63.59,63.75,10100.0,56.2867,56.3751,56.1983,56.3397,10100.0
2007-08-22 14:40:00,63.79,63.83,63.74,63.75,9200.0,56.3751,56.4104,56.3309,56.3397,9200.0
2007-08-22 14:45:00,63.77,63.81,63.72,63.74,7200.0,56.3574,56.3928,56.3132,56.3309,7200.0
2007-08-22 14:50:00,63.74,63.8,63.69,63.72,25100.0,56.3309,56.3839,56.2867,56.3132,25100.0
2007-08-22 14:55:00,63.7,63.81,63.69,63.78,10300.0,56.2955,56.3928,56.2867,56.3662,10300.0
2007-08-22 15:00:00,63.77,63.83,63.74,63.79,18600.0,56.3574,56.4104,56.3309,56.3751,18600.0
2007-08-22 15:05:00,63.82,63.88,63.79,63.88,8200.0,56.4016,56.4546,56.3751,56.4546,8200.0
2007-08-22 15:10:00,63.86,64.04,63.86,63.96,13800.0,56.4369,56.596,56.4369,56.5253,13800.0
2007-08-22 15:15:00,63.97,64.15,63.95,64.09,10600.0,56.5342,56.6932,56.5165,56.6402,10600.0
2007-08-22 15:20:00,64.1,64.17,64.1,64.13,7900.0,56.649,56.7109,56.649,56.6756,7900.0
2007-08-22 15:25:00,64.11,64.11,64.01,64.01,7600.0,56.6579,56.6579,56.5695,56.5695,7600.0
2007-08-22 15:30:00,64.05,64.2,64.01,64.12,16400.0,56.6049,56.7374,56.5695,56.6667,16400.0
2007-08-22 15:35:00,64.1,64.19,64.08,64.13,9500.0,56.649,56.7286,56.6314,56.6756,9500.0
2007-08-22 15:40:00,64.13,64.16,64.05,64.08,10800.0,56.6756,56.7021,56.6049,56.6314,10800.0
2007-08-22 15:45:00,64.07,64.17,64.06,64.11,12900.0,56.6225,56.7109,56.6137,56.6579,12900.0
2007-08-22 15:50:00,64.12,64.12,64.0,64.09,6200.0,56.6667,56.6667,56.5607,56.6402,6200.0
2007-08-22 15:55:00,64.11,64.12,64.0,64.05,10900.0,56.6579,56.6667,56.5607,56.6049,10900.0
2007-08-23 09:30:00,64.24,64.8,64.24,64.74,12500.0,56.7728,57.2677,56.7728,57.2147,12500.0
2007-08-23 09:35:00,64.71,64.72,64.26,64.42,10200.0,57.1881,57.197,56.7904,56.9319,10200.0
2007-08-23 09:40:00,64.45,64.48,64.2,64.23,9400.0,56.9584,56.9849,56.7374,56.7639,9400.0
2007-08-23 09:45:00,64.2,64.27,64.01,64.12,8200.0,56.7374,56.7993,56.5695,56.6667,8200.0
2007-08-23 09:50:00,64.06,64.15,63.87,64.04,8800.0,56.6137,56.6932,56.4458,56.596,8800.0
2007-08-23 09:55:00,64.07,64.32,64.03,64.25,11100.0,56.6225,56.8435,56.5872,56.7816,11100.0
2007-08-23 10:00:00,64.23,64.25,64.07,64.21,6000.0,56.7639,56.7816,56.6225,56.7463,6000.0
2007-08-23 10:05:00,64.23,64.3,64.19,64.19,7700.0,56.7639,56.8258,56.7286,56.7286,7700.0
2007-08-23 10:10:00,64.21,64.41,64.15,64.41,8400.0,56.7463,56.923,56.6932,56.923,8400.0
2007-08-23 10:15:00,64.4,64.4,64.21,64.27,7700.0,56.9142,56.9142,56.7463,56.7993,7700.0
2007-08-23 10:20:00,64.3,64.41,64.21,64.38,23100.0,56.8258,56.923,56.7463,56.8965,23100.0
2007-08-23 10:25:00,64.41,64.43,64.25,64.33,28300.0,56.923,56.9407,56.7816,56.8523,28300.0
2007-08-23 10:30:00,64.31,64.5,64.27,64.5,15600.0,56.8346,57.0026,56.7993,57.0026,15600.0
2007-08-23 10:35:00,64.53,64.56,64.41,64.53,15300.0,57.0291,57.0556,56.923,57.0291,15300.0
2007-08-23 10:40:00,64.5,64.66,64.5,64.61,7500.0,57.0026,57.144,57.0026,57.0998,7500.0
2007-08-23 10:45:00,64.62,64.67,64.45,64.51,15400.0,57.1086,57.1528,56.9584,57.0114,15400.0
2007-08-23 10:50:00,64.6,64.63,64.49,64.53,16900.0,57.0909,57.1174,56.9937,57.0291,16900.0
2007-08-23 10:55:00,64.51,64.55,64.32,64.37,3100.0,57.0114,57.0467,56.8435,56.8877,3100.0
2007-08-23 11:00:00,64.39,64.39,64.27,64.33,3200.0,56.9053,56.9053,56.7993,56.8523,3200.0
2007-08-23 11:05:00,64.33,64.46,64.22,64.41,12500.0,56.8523,56.9672,56.7551,56.923,12500.0
2007-08-23 11:10:00,64.39,64.5,64.33,64.42,14700.0,56.9053,57.0026,56.8523,56.9319,14700.0
2007-08-23 11:15:00,64.39,64.45,64.26,64.43,8000.0,56.9053,56.9584,56.7904,56.9407,8000.0
2007-08-23 11:20:00,64.42,64.52,64.4,64.52,3600.0,56.9319,57.0202,56.9142,57.0202,3600.0
2007-08-23 11:25:00,64.51,64.58,64.32,64.36,7400.0,57.0114,57.0733,56.8435,56.8788,7400.0
2007-08-23 11:30:00,64.39,64.39,64.27,64.27,3000.0,56.9053,56.9053,56.7993,56.7993,3000.0
2007-08-23 11:35:00,64.28,64.47,64.14,64.42,15400.0,56.8081,56.976,56.6844,56.9319,15400.0
2007-08-23 11:40:00,64.42,64.43,64.25,64.26,9000.0,56.9319,56.9407,56.7816,56.7904,9000.0
2007-08-23 11:45:00,64.25,64.29,64.14,64.25,6900.0,56.7816,56.817,56.6844,56.7816,6900.0
2007-08-23 11:50:00,64.22,64.34,64.13,64.28,18000.0,56.7551,56.8611,56.6756,56.8081,18000.0
2007-08-23 11:55:00,64.27,64.27,64.11,64.18,12300.0,56.7993,56.7993,56.6579,56.7197,12300.0
2007-08-23 12:00:00,64.18,64.23,64.12,64.2,14700.0,56.7197,56.7639,56.6667,56.7374,14700.0
2007-08-23 12:05:00,64.2,64.34,64.2,64.3,5400.0,56.7374,56.8611,56.7374,56.8258,5400.0
2007-08-23 12:10:00,64.27,64.34,64.23,64.28,10200.0,56.7993,56.8611,56.7639,56.8081,10200.0
2007-08-23 12:15:00,64.29,64.31,64.25,64.25,2000.0,56.817,56.8346,56.7816,56.7816,2000.0
2007-08-23 12:20:00,64.27,64.27,64.17,64.25,7100.0,56.7993,56.7993,56.7109,56.7816,7100.0
2007-08-23 12:25:00,64.28,64.31,64.25,64.25,5100.0,56.8081,56.8346,56.7816,56.7816,5100.0
2007-08-23 12:30:00,64.29,64.43,64.28,64.41,10000.0,56.817,56.9407,56.8081,56.923,10000.0
2007-08-23 12:35:00,64.41,64.41,64.3,64.34,8700.0,56.923,56.923,56.8258,56.8611,8700.0
2007-08-23 12:40:00,64.34,64.4,64.3,64.35,13400.0,56.8611,56.9142,56.8258,56.87,13400.0
2007-08-23 12:45:00,64.35,64.41,64.35,64.36,4800.0,56.87,56.923,56.87,56.8788,4800.0
2007-08-23 12:50:00,64.4,64.44,64.3,64.31,5400.0,56.9142,56.9495,56.8258,56.8346,5400.0
2007-08-23 12:55:00,64.3,64.34,64.28,64.33,2500.0,56.8258,56.8611,56.8081,56.8523,2500.0
2007-08-23 13:00:00,64.33,64.36,64.28,64.35,4600.0,56.8523,56.8788,56.8081,56.87,4600.0
2007-08-23 13:05:00,64.35,64.37,64.3,64.33,2700.0,56.87,56.8877,56.8258,56.8523,2700.0
2007-08-23 13:10:00,64.37,64.5,64.34,64.49,3600.0,56.8877,57.0026,56.8611,56.9937,3600.0
2007-08-23 13:15:00,64.49,64.55,64.4,64.41,5900.0,56.9937,57.0467,56.9142,56.923,5900.0
2007-08-23 13:20:00,64.45,64.48,64.38,64.38,3600.0,56.9584,56.9849,56.8965,56.8965,3600.0
2007-08-23 13:25:00,64.38,64.42,64.31,64.37,7000.0,56.8965,56.9319,56.8346,56.8877,7000.0
2007-08-23 13:30:00,64.38,64.51,64.31,64.41,5300.0,56.8965,57.0114,56.8346,56.923,5300.0
2007-08-23 13:35:00,64.39,64.51,64.39,64.47,11700.0,56.9053,57.0114,56.9053,56.976,11700.0
2007-08-23 13:40:00,64.47,64.55,64.43,64.53,3200.0,56.976,57.0467,56.9407,57.0291,3200.0
2007-08-23 13:45:00,64.51,64.57,64.48,64.56,10200.0,57.0114,57.0644,56.9849,57.0556,10200.0
2007-08-23 13:50:00,64.53,64.65,64.53,64.6,7200.0,57.0291,57.1351,57.0291,57.0909,7200.0
2007-08-23 13:55:00,64.61,64.65,64.57,64.64,5100.0,57.0998,57.1351,57.0644,57.1263,5100.0
2007-08-23 14:00:00,64.66,64.67,64.59,64.59,4800.0,57.144,57.1528,57.0821,57.0821,4800.0
2007-08-23 14:05:00,64.59,64.63,64.57,64.59,3700.0,57.0821,57.1174,57.0644,57.0821,3700.0
2007-08-23 14:10:00,64.6,64.65,64.5,64.64,11400.0,57.0909,57.1351,57.0026,57.1263,11400.0
2007-08-23 14:15:00,64.63,64.64,64.56,64.56,3600.0,57.1174,57.1263,57.0556,57.0556,3600.0
2007-08-23 14:20:00,64.58,64.58,64.53,64.56,4000.0,57.0733,57.0733,57.0291,57.0556,4000.0
2007-08-23 14:25:00,64.57,64.6,64.56,64.59,5000.0,57.0644,57.0909,57.0556,57.0821,5000.0
2007-08-23 14:30:00,64.58,64.63,64.58,64.6,3100.0,57.0733,57.1174,57.0733,57.0909,3100.0
2007-08-23 14:35:00,64.6,64.61,64.52,64.55,9900.0,57.0909,57.0998,57.0202,57.0467,9900.0
2007-08-23 14:40:00,64.54,64.54,64.39,64.43,10900.0,57.0379,57.0379,56.9053,56.9407,10900.0
2007-08-23 14:45:00,64.45,64.48,64.41,64.46,3700.0,56.9584,56.9849,56.923,56.9672,3700.0
2007-08-23 14:50:00,64.48,64.48,64.39,64.44,5000.0,56.9849,56.9849,56.9053,56.9495,5000.0
2007-08-23 14:55:00,64.41,64.41,64.33,64.35,3200.0,56.923,56.923,56.8523,56.87,3200.0
2007-08-23 15:00:00,64.33,64.38,64.31,64.32,8600.0,56.8523,56.8965,56.8346,56.8435,8600.0
2007-08-23 15:05:00,64.32,64.34,64.28,64.31,5700.0,56.8435,56.8611,56.8081,56.8346,5700.0
2007-08-23 15:10:00,64.31,64.37,64.29,64.33,13500.0,56.8346,56.8877,56.817,56.8523,13500.0
2007-08-23 15:15:00,64.34,64.46,64.3,64.46,14200.0,56.8611,56.9672,56.8258,56.9672,14200.0
2007-08-23 15:20:00,64.46,64.7,64.46,64.67,24400.0,56.9672,57.1793,56.9672,57.1528,24400.0
2007-08-23 15:25:00,64.61,64.68,64.56,64.57,12500.0,57.0998,57.1616,57.0556,57.0644,12500.0
2007-08-23 15:30:00,64.56,64.61,64.48,64.52,12800.0,57.0556,57.0998,56.9849,57.0202,12800.0
2007-08-23 15:35:00,64.49,64.5,64.22,64.32,21600.0,56.9937,57.0026,56.7551,56.8435,21600.0
2007-08-23 15:40:00,64.32,65.0,64.23,64.23,36100.0,56.8435,57.4444,56.7639,56.7639,36100.0
2007-08-23 15:45:00,64.25,64.43,64.21,64.32,25800.0,56.7816,56.9407,56.7463,56.8435,25800.0
2007-08-23 15:50:00,64.31,64.38,64.18,64.24,27400.0,56.8346,56.8965,56.7197,56.7728,27400.0
2007-08-23 15:55:00,64.25,64.37,64.17,64.3,49900.0,56.7816,56.8877,56.7109,56.8258,49900.0
2007-08-24 09:30:00,64.29,64.62,64.22,64.62,3900.0,56.817,57.1086,56.7551,57.1086,3900.0
2007-08-24 09:35:00,64.54,64.71,64.33,64.5,13100.0,57.0379,57.1881,56.8523,57.0026,13100.0
2007-08-24 09:40:00,64.5,64.72,64.38,64.63,25200.0,57.0026,57.197,56.8965,57.1174,25200.0
2007-08-24 09:45:00,64.68,64.91,64.58,64.8,31000.0,57.1616,57.3649,57.0733,57.2677,31000.0
2007-08-24 09:50:00,64.82,64.88,64.66,64.79,28400.0,57.2854,57.3384,57.144,57.2588,28400.0
2007-08-24 09:55:00,64.8,64.83,64.7,64.83,21600.0,57.2677,57.2942,57.1793,57.2942,21600.0
2007-08-24 10:00:00,64.82,65.1,64.82,65.1,45600.0,57.2854,57.5328,57.2854,57.5328,45600.0
2007-08-24 10:05:00,65.09,65.2,65.0,65.15,20000.0,57.524,57.6212,57.4444,57.577,20000.0
2007-08-24 10:10:00,65.16,65.16,64.94,64.94,7500.0,57.5858,57.5858,57.3914,57.3914,7500.0
2007-08-24 10:15:00,64.96,65.16,64.91,64.98,9300.0,57.4091,57.5858,57.3649,57.4268,9300.0
2007-08-24 10:20:00,64.99,65.0,64.9,64.98,20100.0,57.4356,57.4444,57.3561,57.4268,20100.0
2007-08-24 10:25:00,64.97,65.06,64.85,65.04,13500.0,57.4179,57.4975,57.3119,57.4798,13500.0
2007-08-24 10:30:00,65.02,65.06,64.93,65.06,12200.0,57.4621,57.4975,57.3826,57.4975,12200.0
2007-08-24 10:35:00,65.06,65.16,64.83,65.12,39300.0,57.4975,57.5858,57.2942,57.5505,39300.0
2007-08-24 10:40:00,65.07,65.15,64.88,65.07,19800.0,57.5063,57.577,57.3384,57.5063,19800.0
2007-08-24 10:45:00,65.06,65.09,65.05,65.07,5900.0,57.4975,57.524,57.4886,57.5063,5900.0
2007-08-24 10:50:00,65.07,65.15,65.07,65.15,3900.0,57.5063,57.577,57.5063,57.577,3900.0
2007-08-24 10:55:00,65.15,65.17,65.14,65.14,5400.0,57.577,57.5947,57.5682,57.5682,5400.0
2007-08-24 11:00:00,65.15,65.3,65.12,65.26,37300.0,57.577,57.7096,57.5505,57.6742,37300.0
2007-08-24 11:05:00,65.3,65.45,65.24,65.44,18700.0,57.7096,57.8421,57.6565,57.8333,18700.0
2007-08-24 11:10:00,65.45,65.45,65.23,65.25,16900.0,57.8421,57.8421,57.6477,57.6654,16900.0
2007-08-24 11:15:00,65.28,65.34,65.25,65.32,4500.0,57.6919,57.7449,57.6654,57.7272,4500.0
2007-08-24 11:20:00,65.32,65.33,65.25,65.33,4900.0,57.7272,57.7361,57.6654,57.7361,4900.0
2007-08-24 11:25:00,65.33,65.39,65.32,65.36,2700.0,57.7361,57.7891,57.7272,57.7626,2700.0
2007-08-24 11:30:00,65.34,65.36,65.31,65.36,2000.0,57.7449,57.7626,57.7184,57.7626,2000.0
2007-08-24 11:35:00,65.32,65.36,65.16,65.17,7000.0,57.7272,57.7626,57.5858,57.5947,7000.0
2007-08-24 11:40:00,65.15,65.38,65.13,65.26,19900.0,57.577,57.7803,57.5593,57.6742,19900.0
2007-08-24 11:45:00,65.25,65.32,65.25,65.29,8500.0,57.6654,57.7272,57.6654,57.7007,8500.0
2007-08-24 11:50:00,65.29,65.49,65.29,65.45,14300.0,57.7007,57.8775,57.7007,57.8421,14300.0
2007-08-24 11:55:00,65.44,65.47,65.4,65.42,3000.0,57.8333,57.8598,57.7979,57.8156,3000.0
2007-08-24 12:00:00,65.39,65.5,65.35,65.46,16200.0,57.7891,57.8863,57.7537,57.851,16200.0
2007-08-24 12:05:00,65.43,65.56,65.39,65.47,15300.0,57.8244,57.9393,57.7891,57.8598,15300.0
2007-08-24 12:10:00,65.47,65.48,65.32,65.48,15600.0,57.8598,57.8686,57.7272,57.8686,15600.0
2007-08-24 12:15:00,65.49,65.58,65.47,65.52,3700.0,57.8775,57.957,57.8598,57.904,3700.0
2007-08-24 12:20:00,65.57,65.7,65.53,65.53,8000.0,57.9482,58.0631,57.9128,57.9128,8000.0
2007-08-24 12:25:00,65.54,65.56,65.53,65.55,1700.0,57.9217,57.9393,57.9128,57.9305,1700.0
2007-08-24 12:30:00,65.53,65.55,65.45,65.55,8600.0,57.9128,57.9305,57.8421,57.9305,8600.0
2007-08-24 12:35:00,65.54,65.58,65.5,65.56,4100.0,57.9217,57.957,57.8863,57.9393,4100.0
2007-08-24 12:40:00,65.55,65.6,65.51,65.55,7600.0,57.9305,57.9747,57.8951,57.9305,7600.0
2007-08-24 12:45:00,65.55,65.64,65.45,65.55,20800.0,57.9305,58.01,57.8421,57.9305,20800.0
2007-08-24 12:50:00,65.52,65.67,65.52,65.65,13300.0,57.904,58.0366,57.904,58.0189,13300.0
2007-08-24 12:55:00,65.64,65.68,65.63,65.64,6500.0,58.01,58.0454,58.0012,58.01,6500.0
2007-08-24 13:00:00,65.64,65.64,65.57,65.61,12500.0,58.01,58.01,57.9482,57.9835,12500.0
2007-08-24 13:05:00,65.61,65.62,65.47,65.54,14000.0,57.9835,57.9924,57.8598,57.9217,14000.0
2007-08-24 13:10:00,65.55,65.68,65.55,65.64,16500.0,57.9305,58.0454,57.9305,58.01,16500.0
2007-08-24 13:15:00,65.64,65.66,65.61,65.61,16300.0,58.01,58.0277,57.9835,57.9835,16300.0
2007-08-24 13:20:00,65.6,65.61,65.58,65.61,18100.0,57.9747,57.9835,57.957,57.9835,18100.0
2007-08-24 13:25:00,65.62,65.73,65.56,65.63,20900.0,57.9924,58.0896,57.9393,58.0012,20900.0
2007-08-24 13:30:00,65.62,65.63,65.56,65.57,10400.0,57.9924,58.0012,57.9393,57.9482,10400.0
2007-08-24 13:35:00,65.56,65.61,65.54,65.58,10900.0,57.9393,57.9835,57.9217,57.957,10900.0
2007-08-24 13:40:00,65.58,65.6,65.4,65.5,44900.0,57.957,57.9747,57.7979,57.8863,44900.0
2007-08-24 13:45:00,65.5,65.53,65.4,65.52,11800.0,57.8863,57.9128,57.7979,57.904,11800.0
2007-08-24 13:50:00,65.51,65.52,65.46,65.48,2600.0,57.8951,57.904,57.851,57.8686,2600.0
2007-08-24 13:55:00,65.47,65.51,65.45,65.48,7500.0,57.8598,57.8951,57.8421,57.8686,7500.0
2007-08-24 14:00:00,65.49,65.55,65.45,65.51,7700.0,57.8775,57.9305,57.8421,57.8951,7700.0
2007-08-24 14:05:00,65.5,65.58,65.48,65.49,5300.0,57.8863,57.957,57.8686,57.8775,5300.0
2007-08-24 14:10:00,65.48,65.51,65.43,65.49,5400.0,57.8686,57.8951,57.8244,57.8775,5400.0
2007-08-24 14:15:00,65.49,65.56,65.49,65.5,5100.0,57.8775,57.9393,57.8775,57.8863,5100.0
2007-08-24 14:20:00,65.5,65.53,65.49,65.49,5800.0,57.8863,57.9128,57.8775,57.8775,5800.0
2007-08-24 14:25:00,65.5,65.51,65.45,65.48,7000.0,57.8863,57.8951,57.8421,57.8686,7000.0
2007-08-24 14:30:00,65.49,65.49,65.34,65.35,4400.0,57.8775,57.8775,57.7449,57.7537,4400.0
2007-08-24 14:35:00,65.36,65.41,65.35,65.35,4500.0,57.7626,57.8068,57.7537,57.7537,4500.0
2007-08-24 14:40:00,65.36,65.42,65.35,65.39,4600.0,57.7626,57.8156,57.7537,57.7891,4600.0
2007-08-24 14:45:00,65.39,65.44,65.39,65.41,4300.0,57.7891,57.8333,57.7891,57.8068,4300.0
2007-08-24 14:50:00,65.44,65.5,65.44,65.48,7200.0,57.8333,57.8863,57.8333,57.8686,7200.0
2007-08-24 14:55:00,65.48,65.6,65.48,65.59,4200.0,57.8686,57.9747,57.8686,57.9658,4200.0
2007-08-24 15:00:00,65.58,65.58,65.5,65.5,6300.0,57.957,57.957,57.8863,57.8863,6300.0
2007-08-24 15:05:00,65.51,65.52,65.39,65.4,3900.0,57.8951,57.904,57.7891,57.7979,3900.0
2007-08-24 15:10:00,65.41,65.62,65.4,65.6,15700.0,57.8068,57.9924,57.7979,57.9747,15700.0
2007-08-24 15:15:00,65.56,65.64,65.48,65.56,11200.0,57.9393,58.01,57.8686,57.9393,11200.0
2007-08-24 15:20:00,65.6,65.64,65.52,65.63,10500.0,57.9747,58.01,57.904,58.0012,10500.0
2007-08-24 15:25:00,65.66,65.69,65.57,65.69,10100.0,58.0277,58.0542,57.9482,58.0542,10100.0
2007-08-24 15:30:00,65.69,65.92,65.68,65.86,31600.0,58.0542,58.2575,58.0454,58.2045,31600.0
2007-08-24 15:35:00,65.85,65.86,65.75,65.8,12000.0,58.1956,58.2045,58.1073,58.1514,12000.0
2007-08-24 15:40:00,65.81,65.88,65.8,65.84,8800.0,58.1603,58.2221,58.1514,58.1868,8800.0
2007-08-24 15:45:00,65.83,65.91,65.82,65.9,10000.0,58.178,58.2487,58.1691,58.2398,10000.0
2007-08-24 15:50:00,65.9,65.95,65.85,65.88,10400.0,58.2398,58.284,58.1956,58.2221,10400.0
2007-08-24 15:55:00,65.88,65.93,65.8,65.86,14500.0,58.2221,58.2663,58.1514,58.2045,14500.0
2007-08-27 09:30:00,65.7,65.95,65.61,65.66,16800.0,58.0631,58.284,57.9835,58.0277,16800.0
2007-08-27 09:35:00,65.65,65.67,65.45,65.6,20500.0,58.0189,58.0366,57.8421,57.9747,20500.0
2007-08-27 09:40:00,65.6,65.63,65.46,65.56,5300.0,57.9747,58.0012,57.851,57.9393,5300.0
2007-08-27 09:45:00,65.5,65.6,65.43,65.6,16300.0,57.8863,57.9747,57.8244,57.9747,16300.0
2007-08-27 09:50:00,65.6,65.65,65.48,65.54,12900.0,57.9747,58.0189,57.8686,57.9217,12900.0
2007-08-27 09:55:00,65.58,65.89,65.56,65.7,35100.0,57.957,58.231,57.9393,58.0631,35100.0
2007-08-27 10:00:00,65.65,65.8,65.57,65.74,16600.0,58.0189,58.1514,57.9482,58.0984,16600.0
2007-08-27 10:05:00,65.72,65.72,65.54,65.59,10200.0,58.0807,58.0807,57.9217,57.9658,10200.0
2007-08-27 10:10:00,65.61,65.88,65.61,65.73,12900.0,57.9835,58.2221,57.9835,58.0896,12900.0
2007-08-27 10:15:00,65.74,65.9,65.69,65.88,15700.0,58.0984,58.2398,58.0542,58.2221,15700.0
2007-08-27 10:20:00,65.88,65.89,65.8,65.86,5600.0,58.2221,58.231,58.1514,58.2045,5600.0
2007-08-27 10:25:00,65.85,65.88,65.67,65.85,16300.0,58.1956,58.2221,58.0366,58.1956,16300.0
2007-08-27 10:30:00,65.86,65.87,65.73,65.87,6200.0,58.2045,58.2133,58.0896,58.2133,6200.0
2007-08-27 10:35:00,65.87,65.9,65.71,65.71,7000.0,58.2133,58.2398,58.0719,58.0719,7000.0
2007-08-27 10:40:00,65.74,65.82,65.72,65.79,8600.0,58.0984,58.1691,58.0807,58.1426,8600.0
2007-08-27 10:45:00,65.79,65.84,65.77,65.83,7800.0,58.1426,58.1868,58.1249,58.178,7800.0
2007-08-27 10:50:00,65.84,65.86,65.72,65.72,5300.0,58.1868,58.2045,58.0807,58.0807,5300.0
2007-08-27 10:55:00,65.71,65.87,65.71,65.87,20700.0,58.0719,58.2133,58.0719,58.2133,20700.0
2007-08-27 11:00:00,65.86,65.87,65.73,65.79,25100.0,58.2045,58.2133,58.0896,58.1426,25100.0
2007-08-27 11:05:00,65.77,65.8,65.69,65.75,13400.0,58.1249,58.1514,58.0542,58.1073,13400.0
2007-08-27 11:10:00,65.71,65.78,65.67,65.71,12500.0,58.0719,58.1338,58.0366,58.0719,12500.0
2007-08-27 11:15:00,65.76,65.78,65.72,65.74,3400.0,58.1161,58.1338,58.0807,58.0984,3400.0
2007-08-27 11:20:00,65.76,65.76,65.64,65.7,8200.0,58.1161,58.1161,58.01,58.0631,8200.0
2007-08-27 11:25:00,65.64,65.69,65.6,65.6,2700.0,58.01,58.0542,57.9747,57.9747,2700.0
2007-08-27 11:30:00,65.58,65.65,65.57,65.58,9200.0,57.957,58.0189,57.9482,57.957,9200.0
2007-08-27 11:35:00,65.6,65.61,65.56,65.56,5400.0,57.9747,57.9835,57.9393,57.9393,5400.0
2007-08-27 11:40:00,65.59,65.59,65.53,65.53,3900.0,57.9658,57.9658,57.9128,57.9128,3900.0
2007-08-27 11:45:00,65.56,65.6,65.53,65.55,3300.0,57.9393,57.9747,57.9128,57.9305,3300.0
2007-08-27 11:50:00,65.58,65.59,65.55,65.58,4000.0,57.957,57.9658,57.9305,57.957,4000.0
2007-08-27 11:55:00,65.55,65.58,65.41,65.41,6800.0,57.9305,57.957,57.8068,57.8068,6800.0
2007-08-27 12:00:00,65.41,65.41,65.35,65.36,6500.0,57.8068,57.8068,57.7537,57.7626,6500.0
2007-08-27 12:05:00,65.36,65.47,65.32,65.4,22700.0,57.7626,57.8598,57.7272,57.7979,22700.0
2007-08-27 12:10:00,65.39,65.41,65.37,65.4,2700.0,57.7891,57.8068,57.7714,57.7979,2700.0
2007-08-27 12:15:00,65.41,65.42,65.4,65.42,3100.0,57.8068,57.8156,57.7979,57.8156,3100.0
2007-08-27 12:20:00,65.43,65.47,65.37,65.38,6200.0,57.8244,57.8598,57.7714,57.7803,6200.0
2007-08-27 12:25:00,65.4,65.41,65.37,65.41,5100.0,57.7979,57.8068,57.7714,57.8068,5100.0
2007-08-27 12:30:00,65.39,65.41,65.35,65.35,4600.0,57.7891,57.8068,57.7537,57.7537,4600.0
2007-08-27 12:35:00,65.35,65.38,65.34,65.35,3900.0,57.7537,57.7803,57.7449,57.7537,3900.0
2007-08-27 12:40:00,65.38,65.38,65.31,65.34,4100.0,57.7803,57.7803,57.7184,57.7449,4100.0
2007-08-27 12:45:00,65.33,65.34,65.28,65.29,3800.0,57.7361,57.7449,57.6919,57.7007,3800.0
2007-08-27 12:50:00,65.27,65.29,65.23,65.25,3500.0,57.683,57.7007,57.6477,57.6654,3500.0
2007-08-27 12:55:00,65.24,65.24,65.18,65.22,1800.0,57.6565,57.6565,57.6035,57.6389,1800.0
2007-08-27 13:00:00,65.21,65.37,65.2,65.32,4900.0,57.63,57.7714,57.6212,57.7272,4900.0
2007-08-27 13:05:00,65.34,65.49,65.34,65.47,3600.0,57.7449,57.8775,57.7449,57.8598,3600.0
2007-08-27 13:10:00,65.45,65.46,65.41,65.44,2000.0,57.8421,57.851,57.8068,57.8333,2000.0
2007-08-27 13:15:00,65.4,65.43,65.37,65.39,6900.0,57.7979,57.8244,57.7714,57.7891,6900.0
2007-08-27 13:20:00,65.37,65.42,65.35,65.42,6500.0,57.7714,57.8156,57.7537,57.8156,6500.0
2007-08-27 13:25:00,65.44,65.44,65.36,65.38,5500.0,57.8333,57.8333,57.7626,57.7803,5500.0
2007-08-27 13:30:00,65.4,65.44,65.4,65.4,5600.0,57.7979,57.8333,57.7979,57.7979,5600.0
2007-08-27 13:35:00,65.4,65.4,65.31,65.32,9200.0,57.7979,57.7979,57.7184,57.7272,9200.0
2007-08-27 13:40:00,65.31,65.39,65.3,65.39,5200.0,57.7184,57.7891,57.7096,57.7891,5200.0
2007-08-27 13:45:00,65.37,65.39,65.36,65.37,3900.0,57.7714,57.7891,57.7626,57.7714,3900.0
2007-08-27 13:50:00,65.36,65.38,65.27,65.3,14000.0,57.7626,57.7803,57.683,57.7096,14000.0
2007-08-27 13:55:00,65.3,65.42,65.3,65.34,6600.0,57.7096,57.8156,57.7096,57.7449,6600.0
2007-08-27 14:00:00,65.34,65.38,65.28,65.37,13500.0,57.7449,57.7803,57.6919,57.7714,13500.0
2007-08-27 14:05:00,65.38,65.4,65.33,65.38,10000.0,57.7803,57.7979,57.7361,57.7803,10000.0
2007-08-27 14:10:00,65.32,65.43,65.32,65.42,5900.0,57.7272,57.8244,57.7272,57.8156,5900.0
2007-08-27 14:15:00,65.42,65.42,65.34,65.42,5000.0,57.8156,57.8156,57.7449,57.8156,5000.0
2007-08-27 14:20:00,65.43,65.43,65.37,65.37,2700.0,57.8244,57.8244,57.7714,57.7714,2700.0
2007-08-27 14:25:00,65.37,65.38,65.3,65.33,5400.0,57.7714,57.7803,57.7096,57.7361,5400.0
2007-08-27 14:30:00,65.33,65.43,65.3,65.37,6300.0,57.7361,57.8244,57.7096,57.7714,6300.0
2007-08-27 14:35:00,65.36,65.36,65.26,65.32,9300.0,57.7626,57.7626,57.6742,57.7272,9300.0
2007-08-27 14:40:00,65.31,65.41,65.26,65.38,8800.0,57.7184,57.8068,57.6742,57.7803,8800.0
2007-08-27 14:45:00,65.33,65.38,65.23,65.25,10300.0,57.7361,57.7803,57.6477,57.6654,10300.0
2007-08-27 14:50:00,65.24,65.27,65.16,65.17,6000.0,57.6565,57.683,57.5858,57.5947,6000.0
2007-08-27 14:55:00,65.15,65.21,65.1,65.1,5500.0,57.577,57.63,57.5328,57.5328,5500.0
2007-08-27 15:00:00,65.13,65.19,65.02,65.06,6600.0,57.5593,57.6123,57.4621,57.4975,6600.0
2007-08-27 15:05:00,65.03,65.11,65.01,65.04,9500.0,57.4709,57.5416,57.4533,57.4798,9500.0
2007-08-27 15:10:00,65.03,65.08,65.03,65.06,3000.0,57.4709,57.5151,57.4709,57.4975,3000.0
2007-08-27 15:15:00,65.08,65.11,65.05,65.06,3400.0,57.5151,57.5416,57.4886,57.4975,3400.0
2007-08-27 15:20:00,65.07,65.17,65.05,65.15,3200.0,57.5063,57.5947,57.4886,57.577,3200.0
2007-08-27 15:25:00,65.13,65.17,65.13,65.16,4200.0,57.5593,57.5947,57.5593,57.5858,4200.0
2007-08-27 15:30:00,65.15,65.23,65.14,65.23,7700.0,57.577,57.6477,57.5682,57.6477,7700.0
2007-08-27 15:35:00,65.19,65.21,65.17,65.2,3300.0,57.6123,57.63,57.5947,57.6212,3300.0
2007-08-27 15:40:00,65.2,65.35,65.18,65.33,8000.0,57.6212,57.7537,57.6035,57.7361,8000.0
2007-08-27 15:45:00,65.33,65.35,65.22,65.23,13000.0,57.7361,57.7537,57.6389,57.6477,13000.0
2007-08-27 15:50:00,65.22,65.25,65.13,65.15,9000.0,57.6389,57.6654,57.5593,57.577,9000.0
2007-08-27 15:55:00,65.15,65.17,65.0,65.06,21700.0,57.577,57.5947,57.4444,57.4975,21700.0
2007-08-28 09:30:00,65.0,65.68,65.0,65.59,17000.0,57.4444,58.0454,57.4444,57.9658,17000.0
2007-08-28 09:35:00,65.77,65.84,65.45,65.54,13700.0,58.1249,58.1868,57.8421,57.9217,13700.0
2007-08-28 09:40:00,65.59,65.59,65.41,65.41,19100.0,57.9658,57.9658,57.8068,57.8068,19100.0
2007-08-28 09:45:00,65.41,65.84,65.38,65.67,35300.0,57.8068,58.1868,57.7803,58.0366,35300.0
2007-08-28 09:50:00,65.7,65.76,65.52,65.64,27100.0,58.0631,58.1161,57.904,58.01,27100.0
2007-08-28 09:55:00,65.66,65.68,65.46,65.51,18200.0,58.0277,58.0454,57.851,57.8951,18200.0
2007-08-28 10:00:00,65.56,65.58,65.23,65.32,19500.0,57.9393,57.957,57.6477,57.7272,19500.0
2007-08-28 10:05:00,65.35,65.47,65.32,65.44,20100.0,57.7537,57.8598,57.7272,57.8333,20100.0
2007-08-28 10:10:00,65.41,65.5,65.37,65.5,27300.0,57.8068,57.8863,57.7714,57.8863,27300.0
2007-08-28 10:15:00,65.49,65.5,65.44,65.48,6200.0,57.8775,57.8863,57.8333,57.8686,6200.0
2007-08-28 10:20:00,65.49,65.52,65.46,65.5,119400.0,57.8775,57.904,57.851,57.8863,119400.0
2007-08-28 10:25:00,65.49,65.49,65.4,65.42,9800.0,57.8775,57.8775,57.7979,57.8156,9800.0
2007-08-28 10:30:00,65.4,65.44,65.35,65.43,19900.0,57.7979,57.8333,57.7537,57.8244,19900.0
2007-08-28 10:35:00,65.39,65.44,65.36,65.42,13400.0,57.7891,57.8333,57.7626,57.8156,13400.0
2007-08-28 10:40:00,65.42,65.45,65.41,65.42,10600.0,57.8156,57.8421,57.8068,57.8156,10600.0
2007-08-28 10:45:00,65.41,65.45,65.34,65.34,5300.0,57.8068,57.8421,57.7449,57.7449,5300.0
2007-08-28 10:50:00,65.33,65.33,65.26,65.28,3800.0,57.7361,57.7361,57.6742,57.6919,3800.0
2007-08-28 10:55:00,65.29,65.36,65.18,65.32,17000.0,57.7007,57.7626,57.6035,57.7272,17000.0
2007-08-28 11:00:00,65.28,65.3,65.15,65.28,14500.0,57.6919,57.7096,57.577,57.6919,14500.0
2007-08-28 11:05:00,65.28,65.32,65.21,65.28,17700.0,57.6919,57.7272,57.63,57.6919,17700.0
2007-08-28 11:10:00,65.26,65.26,65.16,65.25,15200.0,57.6742,57.6742,57.5858,57.6654,15200.0
2007-08-28 11:15:00,65.25,65.27,65.19,65.27,4100.0,57.6654,57.683,57.6123,57.683,4100.0
2007-08-28 11:20:00,65.24,65.27,65.19,65.19,3200.0,57.6565,57.683,57.6123,57.6123,3200.0
2007-08-28 11:25:00,65.19,65.28,65.18,65.24,6100.0,57.6123,57.6919,57.6035,57.6565,6100.0
2007-08-28 11:30:00,65.25,65.26,65.22,65.25,6100.0,57.6654,57.6742,57.6389,57.6654,6100.0
2007-08-28 11:35:00,65.23,65.23,65.11,65.11,12800.0,57.6477,57.6477,57.5416,57.5416,12800.0
2007-08-28 11:40:00,65.11,65.13,65.08,65.08,7200.0,57.5416,57.5593,57.5151,57.5151,7200.0
2007-08-28 11:45:00,65.07,65.11,64.95,65.0,9300.0,57.5063,57.5416,57.4002,57.4444,9300.0
2007-08-28 11:50:00,65.02,65.02,64.85,64.95,11000.0,57.4621,57.4621,57.3119,57.4002,11000.0
2007-08-28 11:55:00,64.97,64.99,64.87,64.87,11900.0,57.4179,57.4356,57.3295,57.3295,11900.0
2007-08-28 12:00:00,64.91,64.95,64.82,64.9,11400.0,57.3649,57.4002,57.2854,57.3561,11400.0
2007-08-28 12:05:00,64.9,64.95,64.76,64.87,19800.0,57.3561,57.4002,57.2323,57.3295,19800.0
2007-08-28 12:10:00,64.88,64.93,64.82,64.86,14800.0,57.3384,57.3826,57.2854,57.3207,14800.0
2007-08-28 12:15:00,64.84,64.93,64.82,64.85,22200.0,57.303,57.3826,57.2854,57.3119,22200.0
2007-08-28 12:20:00,64.85,64.98,64.85,64.93,19100.0,57.3119,57.4268,57.3119,57.3826,19100.0
2007-08-28 12:25:00,64.95,64.96,64.9,64.92,9000.0,57.4002,57.4091,57.3561,57.3737,9000.0
2007-08-28 12:30:00,64.94,65.05,64.92,64.95,7900.0,57.3914,57.4886,57.3737,57.4002,7900.0
2007-08-28 12:35:00,64.99,64.99,64.9,64.92,11900.0,57.4356,57.4356,57.3561,57.3737,11900.0
2007-08-28 12:40:00,64.92,64.93,64.9,64.91,6200.0,57.3737,57.3826,57.3561,57.3649,6200.0
2007-08-28 12:45:00,64.91,64.93,64.9,64.92,4600.0,57.3649,57.3826,57.3561,57.3737,4600.0
2007-08-28 12:50:00,64.92,64.99,64.9,64.97,5700.0,57.3737,57.4356,57.3561,57.4179,5700.0
2007-08-28 12:55:00,64.95,65.0,64.93,64.97,4000.0,57.4002,57.4444,57.3826,57.4179,4000.0
2007-08-28 13:00:00,64.99,65.04,64.95,64.96,5700.0,57.4356,57.4798,57.4002,57.4091,5700.0
2007-08-28 13:05:00,64.96,64.96,64.91,64.94,6700.0,57.4091,57.4091,57.3649,57.3914,6700.0
2007-08-28 13:10:00,64.91,64.95,64.91,64.91,3700.0,57.3649,57.4002,57.3649,57.3649,3700.0
2007-08-28 13:15:00,64.91,64.93,64.91,64.92,7300.0,57.3649,57.3826,57.3649,57.3737,7300.0
2007-08-28 13:20:00,64.93,65.01,64.92,64.92,14400.0,57.3826,57.4533,57.3737,57.3737,14400.0
2007-08-28 13:25:00,64.92,65.02,64.92,64.98,10200.0,57.3737,57.4621,57.3737,57.4268,10200.0
2007-08-28 13:30:00,64.98,65.0,64.97,65.0,10100.0,57.4268,57.4444,57.4179,57.4444,10100.0
2007-08-28 13:35:00,64.99,65.17,64.99,65.17,7200.0,57.4356,57.5947,57.4356,57.5947,7200.0
2007-08-28 13:40:00,65.15,65.17,65.06,65.06,7800.0,57.577,57.5947,57.4975,57.4975,7800.0
2007-08-28 13:45:00,65.07,65.16,65.05,65.15,6900.0,57.5063,57.5858,57.4886,57.577,6900.0
2007-08-28 13:50:00,65.17,65.22,65.07,65.2,12600.0,57.5947,57.6389,57.5063,57.6212,12600.0
2007-08-28 13:55:00,65.21,65.21,65.03,65.08,18100.0,57.63,57.63,57.4709,57.5151,18100.0
2007-08-28 14:00:00,65.1,65.17,65.0,65.0,8300.0,57.5328,57.5947,57.4444,57.4444,8300.0
2007-08-28 14:05:00,64.93,65.0,64.91,64.96,8400.0,57.3826,57.4444,57.3649,57.4091,8400.0
2007-08-28 14:10:00,64.96,65.03,64.89,64.89,9200.0,57.4091,57.4709,57.3472,57.3472,9200.0
2007-08-28 14:15:00,64.88,64.96,64.81,64.95,14100.0,57.3384,57.4091,57.2765,57.4002,14100.0
2007-08-28 14:20:00,64.94,64.98,64.9,64.95,9500.0,57.3914,57.4268,57.3561,57.4002,9500.0
2007-08-28 14:25:00,64.98,64.98,64.88,64.96,4700.0,57.4268,57.4268,57.3384,57.4091,4700.0
2007-08-28 14:30:00,64.91,64.97,64.89,64.93,6900.0,57.3649,57.4179,57.3472,57.3826,6900.0
2007-08-28 14:35:00,64.93,64.96,64.86,64.93,13300.0,57.3826,57.4091,57.3207,57.3826,13300.0
2007-08-28 14:40:00,64.93,64.96,64.84,64.89,9400.0,57.3826,57.4091,57.303,57.3472,9400.0
2007-08-28 14:45:00,64.86,64.94,64.84,64.84,5500.0,57.3207,57.3914,57.303,57.303,5500.0
2007-08-28 14:50:00,64.83,64.89,64.71,64.75,16700.0,57.2942,57.3472,57.1881,57.2235,16700.0
2007-08-28 14:55:00,64.77,64.85,64.69,64.79,25000.0,57.2412,57.3119,57.1705,57.2588,25000.0
2007-08-28 15:00:00,64.82,64.89,64.75,64.77,23900.0,57.2854,57.3472,57.2235,57.2412,23900.0
2007-08-28 15:05:00,64.77,64.77,64.62,64.72,18500.0,57.2412,57.2412,57.1086,57.197,18500.0
2007-08-28 15:10:00,64.75,64.76,64.64,64.74,26700.0,57.2235,57.2323,57.1263,57.2147,26700.0
2007-08-28 15:15:00,64.74,64.82,64.69,64.79,24900.0,57.2147,57.2854,57.1705,57.2588,24900.0
2007-08-28 15:20:00,64.78,64.79,64.7,64.72,20700.0,57.25,57.2588,57.1793,57.197,20700.0
2007-08-28 15:25:00,64.72,64.75,64.5,64.6,31800.0,57.197,57.2235,57.0026,57.0909,31800.0
2007-08-28 15:30:00,64.58,64.58,64.46,64.48,23800.0,57.0733,57.0733,56.9672,56.9849,23800.0
2007-08-28 15:35:00,64.49,64.5,64.3,64.34,15900.0,56.9937,57.0026,56.8258,56.8611,15900.0
2007-08-28 15:40:00,64.35,64.38,64.24,64.3,14800.0,56.87,56.8965,56.7728,56.8258,14800.0
2007-08-28 15:45:00,64.3,64.3,64.19,64.23,19900.0,56.8258,56.8258,56.7286,56.7639,19900.0
2007-08-28 15:50:00,64.23,64.29,64.16,64.19,20700.0,56.7639,56.817,56.7021,56.7286,20700.0
2007-08-28 15:55:00,64.19,64.28,64.17,64.2,31700.0,56.7286,56.8081,56.7109,56.7374,31700.0
2007-08-29 09:30:00,64.48,64.65,64.35,64.5,11400.0,56.9849,57.1351,56.87,57.0026,11400.0
2007-08-29 09:35:00,64.52,64.86,64.48,64.76,12800.0,57.0202,57.3207,56.9849,57.2323,12800.0
2007-08-29 09:40:00,64.74,64.74,64.53,64.68,18700.0,57.2147,57.2147,57.0291,57.1616,18700.0
2007-08-29 09:45:00,64.69,64.77,64.43,64.44,12900.0,57.1705,57.2412,56.9407,56.9495,12900.0
2007-08-29 09:50:00,64.44,64.5,64.3,64.33,14500.0,56.9495,57.0026,56.8258,56.8523,14500.0
2007-08-29 09:55:00,64.3,64.49,64.2,64.35,13300.0,56.8258,56.9937,56.7374,56.87,13300.0
2007-08-29 10:00:00,64.37,64.41,64.1,64.1,7200.0,56.8877,56.923,56.649,56.649,7200.0
2007-08-29 10:05:00,64.2,64.2,64.07,64.11,9700.0,56.7374,56.7374,56.6225,56.6579,9700.0
2007-08-29 10:10:00,64.12,64.22,64.07,64.2,8600.0,56.6667,56.7551,56.6225,56.7374,8600.0
2007-08-29 10:15:00,64.23,64.31,64.14,64.3,10800.0,56.7639,56.8346,56.6844,56.8258,10800.0
2007-08-29 10:20:00,64.35,64.35,64.2,64.25,7500.0,56.87,56.87,56.7374,56.7816,7500.0
2007-08-29 10:25:00,64.24,64.27,64.11,64.16,13200.0,56.7728,56.7993,56.6579,56.7021,13200.0
2007-08-29 10:30:00,64.15,64.21,64.11,64.18,6500.0,56.6932,56.7463,56.6579,56.7197,6500.0
2007-08-29 10:35:00,64.18,64.18,64.07,64.16,8000.0,56.7197,56.7197,56.6225,56.7021,8000.0
2007-08-29 10:40:00,64.16,64.19,64.0,64.04,7500.0,56.7021,56.7286,56.5607,56.596,7500.0
2007-08-29 10:45:00,64.02,64.11,63.93,64.01,19900.0,56.5783,56.6579,56.4988,56.5695,19900.0
2007-08-29 10:50:00,64.02,64.15,63.99,64.13,18400.0,56.5783,56.6932,56.5518,56.6756,18400.0
2007-08-29 10:55:00,64.13,64.25,64.06,64.18,15600.0,56.6756,56.7816,56.6137,56.7197,15600.0
2007-08-29 11:00:00,64.2,64.4,64.19,64.36,16500.0,56.7374,56.9142,56.7286,56.8788,16500.0
2007-08-29 11:05:00,64.35,64.37,64.2,64.2,16100.0,56.87,56.8877,56.7374,56.7374,16100.0
2007-08-29 11:10:00,64.15,64.19,64.03,64.04,16900.0,56.6932,56.7286,56.5872,56.596,16900.0
2007-08-29 11:15:00,64.04,64.04,63.79,63.97,22400.0,56.596,56.596,56.3751,56.5342,22400.0
2007-08-29 11:20:00,63.96,63.96,63.84,63.89,3800.0,56.5253,56.5253,56.4193,56.4635,3800.0
2007-08-29 11:25:00,63.91,64.06,63.89,63.93,19900.0,56.4811,56.6137,56.4635,56.4988,19900.0
2007-08-29 11:30:00,63.88,63.93,63.42,63.69,36700.0,56.4546,56.4988,56.0481,56.2867,36700.0
2007-08-29 11:35:00,63.7,63.82,63.7,63.75,14400.0,56.2955,56.4016,56.2955,56.3397,14400.0
2007-08-29 11:40:00,63.75,63.75,63.48,63.54,17300.0,56.3397,56.3397,56.1011,56.1541,17300.0
2007-08-29 11:45:00,63.55,63.57,63.47,63.5,17700.0,56.163,56.1807,56.0923,56.1188,17700.0
2007-08-29 11:50:00,63.5,63.5,63.15,63.16,29200.0,56.1188,56.1188,55.8095,55.8183,29200.0
2007-08-29 11:55:00,63.15,63.39,63.13,63.33,21500.0,55.8095,56.0216,55.7918,55.9686,21500.0
2007-08-29 12:00:00,63.31,63.45,63.31,63.45,10800.0,55.9509,56.0746,55.9509,56.0746,10800.0
2007-08-29 12:05:00,63.45,63.5,63.45,63.5,13600.0,56.0746,56.1188,56.0746,56.1188,13600.0
2007-08-29 12:10:00,63.5,63.63,63.49,63.63,16300.0,56.1188,56.2337,56.11,56.2337,16300.0
2007-08-29 12:15:00,63.62,63.68,63.58,63.68,8300.0,56.2248,56.2779,56.1895,56.2779,8300.0
2007-08-29 12:20:00,63.69,63.75,63.6,63.67,14200.0,56.2867,56.3397,56.2072,56.269,14200.0
2007-08-29 12:25:00,63.66,63.66,63.52,63.52,5800.0,56.2602,56.2602,56.1365,56.1365,5800.0
2007-08-29 12:30:00,63.52,63.54,63.48,63.48,14700.0,56.1365,56.1541,56.1011,56.1011,14700.0
2007-08-29 12:35:00,63.48,63.51,63.35,63.4,9700.0,56.1011,56.1276,55.9862,56.0304,9700.0
2007-08-29 12:40:00,63.41,63.53,63.41,63.52,10200.0,56.0393,56.1453,56.0393,56.1365,10200.0
2007-08-29 12:45:00,63.52,63.52,63.48,63.5,10900.0,56.1365,56.1365,56.1011,56.1188,10900.0
2007-08-29 12:50:00,63.49,63.51,63.45,63.49,31000.0,56.11,56.1276,56.0746,56.11,31000.0
2007-08-29 12:55:00,63.48,63.5,63.47,63.48,13800.0,56.1011,56.1188,56.0923,56.1011,13800.0
2007-08-29 13:00:00,63.5,63.64,63.5,63.64,13200.0,56.1188,56.2425,56.1188,56.2425,13200.0
2007-08-29 13:05:00,63.65,63.65,63.6,63.6,6400.0,56.2514,56.2514,56.2072,56.2072,6400.0
2007-08-29 13:10:00,63.6,63.6,63.47,63.48,11700.0,56.2072,56.2072,56.0923,56.1011,11700.0
2007-08-29 13:15:00,63.49,63.57,63.47,63.51,12100.0,56.11,56.1807,56.0923,56.1276,12100.0
2007-08-29 13:20:00,63.5,63.55,63.45,63.5,11200.0,56.1188,56.163,56.0746,56.1188,11200.0
2007-08-29 13:25:00,63.51,63.52,63.49,63.51,2700.0,56.1276,56.1365,56.11,56.1276,2700.0
2007-08-29 13:30:00,63.51,63.63,63.49,63.54,13600.0,56.1276,56.2337,56.11,56.1541,13600.0
2007-08-29 13:35:00,63.53,63.62,63.53,63.57,7600.0,56.1453,56.2248,56.1453,56.1807,7600.0
2007-08-29 13:40:00,63.56,63.66,63.56,63.58,6600.0,56.1718,56.2602,56.1718,56.1895,6600.0
2007-08-29 13:45:00,63.58,63.58,63.42,63.43,12900.0,56.1895,56.1895,56.0481,56.0569,12900.0
2007-08-29 13:50:00,63.42,63.44,63.3,63.37,11500.0,56.0481,56.0658,55.942,56.0039,11500.0
2007-08-29 13:55:00,63.37,63.37,63.25,63.28,12100.0,56.0039,56.0039,55.8979,55.9244,12100.0
2007-08-29 14:00:00,63.27,63.47,63.19,63.46,19500.0,55.9155,56.0923,55.8448,56.0834,19500.0
2007-08-29 14:05:00,63.46,63.65,63.41,63.52,16200.0,56.0834,56.2514,56.0393,56.1365,16200.0
2007-08-29 14:10:00,63.52,63.68,63.52,63.62,7200.0,56.1365,56.2779,56.1365,56.2248,7200.0
2007-08-29 14:15:00,63.66,63.69,63.61,63.65,11000.0,56.2602,56.2867,56.216,56.2514,11000.0
2007-08-29 14:20:00,63.65,63.66,63.6,63.63,8600.0,56.2514,56.2602,56.2072,56.2337,8600.0
2007-08-29 14:25:00,63.58,63.63,63.58,63.63,5300.0,56.1895,56.2337,56.1895,56.2337,5300.0
2007-08-29 14:30:00,63.61,63.76,63.61,63.71,26700.0,56.216,56.3486,56.216,56.3044,26700.0
2007-08-29 14:35:00,63.71,63.71,63.64,63.66,10300.0,56.3044,56.3044,56.2425,56.2602,10300.0
2007-08-29 14:40:00,63.64,63.66,63.5,63.51,14600.0,56.2425,56.2602,56.1188,56.1276,14600.0
2007-08-29 14:45:00,63.5,63.55,63.41,63.5,24700.0,56.1188,56.163,56.0393,56.1188,24700.0
2007-08-29 14:50:00,63.51,63.51,63.32,63.4,18300.0,56.1276,56.1276,55.9597,56.0304,18300.0
2007-08-29 14:55:00,63.39,63.48,63.32,63.46,14600.0,56.0216,56.1011,55.9597,56.0834,14600.0
2007-08-29 15:00:00,63.48,63.54,63.46,63.5,12200.0,56.1011,56.1541,56.0834,56.1188,12200.0
2007-08-29 15:05:00,63.5,63.65,63.48,63.65,15100.0,56.1188,56.2514,56.1011,56.2514,15100.0
2007-08-29 15:10:00,63.65,63.81,63.65,63.78,24300.0,56.2514,56.3928,56.2514,56.3662,24300.0
2007-08-29 15:15:00,63.75,63.85,63.73,63.84,12300.0,56.3397,56.4281,56.3221,56.4193,12300.0
2007-08-29 15:20:00,63.83,63.88,63.74,63.88,21900.0,56.4104,56.4546,56.3309,56.4546,21900.0
2007-08-29 15:25:00,63.85,63.88,63.76,63.88,11100.0,56.4281,56.4546,56.3486,56.4546,11100.0
2007-08-29 15:30:00,63.88,64.03,63.82,63.99,34300.0,56.4546,56.5872,56.4016,56.5518,34300.0
2007-08-29 15:35:00,64.0,64.14,63.94,64.14,26500.0,56.5607,56.6844,56.5076,56.6844,26500.0
2007-08-29 15:40:00,64.13,64.13,63.93,64.07,18100.0,56.6756,56.6756,56.4988,56.6225,18100.0
2007-08-29 15:45:00,64.11,64.2,64.03,64.19,21400.0,56.6579,56.7374,56.5872,56.7286,21400.0
2007-08-29 15:50:00,64.21,64.55,64.17,64.55,56400.0,56.7463,57.0467,56.7109,57.0467,56400.0
2007-08-29 15:55:00,64.55,64.6,64.37,64.52,50900.0,57.0467,57.0909,56.8877,57.0202,50900.0
2007-08-30 09:30:00,64.29,64.29,64.0,64.1,12600.0,56.817,56.817,56.5607,56.649,12600.0
2007-08-30 09:35:00,64.17,64.5,64.17,64.44,19100.0,56.7109,57.0026,56.7109,56.9495,19100.0
2007-08-30 09:40:00,64.38,64.45,64.38,64.44,17700.0,56.8965,56.9584,56.8965,56.9495,17700.0
2007-08-30 09:45:00,64.42,64.52,64.34,64.46,25000.0,56.9319,57.0202,56.8611,56.9672,25000.0
2007-08-30 09:50:00,64.46,64.5,64.3,64.37,18500.0,56.9672,57.0026,56.8258,56.8877,18500.0
2007-08-30 09:55:00,64.35,64.44,64.34,64.43,21400.0,56.87,56.9495,56.8611,56.9407,21400.0
2007-08-30 10:00:00,64.42,64.51,64.22,64.27,33900.0,56.9319,57.0114,56.7551,56.7993,33900.0
2007-08-30 10:05:00,64.27,64.46,64.19,64.29,37400.0,56.7993,56.9672,56.7286,56.817,37400.0
2007-08-30 10:10:00,64.29,64.3,64.19,64.22,17100.0,56.817,56.8258,56.7286,56.7551,17100.0
2007-08-30 10:15:00,64.17,64.24,64.17,64.18,34500.0,56.7109,56.7728,56.7109,56.7197,34500.0
2007-08-30 10:20:00,64.18,64.36,64.12,64.28,27800.0,56.7197,56.8788,56.6667,56.8081,27800.0
2007-08-30 10:25:00,64.2,64.35,64.06,64.21,51400.0,56.7374,56.87,56.6137,56.7463,51400.0
2007-08-30 10:30:00,64.22,64.23,64.02,64.06,4700.0,56.7551,56.7639,56.5783,56.6137,4700.0
2007-08-30 10:35:00,64.06,64.13,63.89,63.89,14000.0,56.6137,56.6756,56.4635,56.4635,14000.0
2007-08-30 10:40:00,63.9,64.01,63.89,64.0,11400.0,56.4723,56.5695,56.4635,56.5607,11400.0
2007-08-30 10:45:00,63.98,64.14,63.98,64.09,7600.0,56.543,56.6844,56.543,56.6402,7600.0
2007-08-30 10:50:00,64.13,64.28,64.09,64.13,10700.0,56.6756,56.8081,56.6402,56.6756,10700.0
2007-08-30 10:55:00,64.11,64.2,64.1,64.15,10300.0,56.6579,56.7374,56.649,56.6932,10300.0
2007-08-30 11:00:00,64.13,64.19,64.06,64.19,14200.0,56.6756,56.7286,56.6137,56.7286,14200.0
2007-08-30 11:05:00,64.18,64.21,64.16,64.18,5900.0,56.7197,56.7463,56.7021,56.7197,5900.0
2007-08-30 11:10:00,64.19,64.25,64.09,64.09,30200.0,56.7286,56.7816,56.6402,56.6402,30200.0
2007-08-30 11:15:00,64.13,64.17,64.11,64.16,7900.0,56.6756,56.7109,56.6579,56.7021,7900.0
2007-08-30 11:20:00,64.16,64.18,64.07,64.1,18600.0,56.7021,56.7197,56.6225,56.649,18600.0
2007-08-30 11:25:00,64.07,64.12,64.02,64.09,17000.0,56.6225,56.6667,56.5783,56.6402,17000.0
2007-08-30 11:30:00,64.04,64.19,64.04,64.19,21400.0,56.596,56.7286,56.596,56.7286,21400.0
2007-08-30 11:35:00,64.16,64.31,64.12,64.3,12800.0,56.7021,56.8346,56.6667,56.8258,12800.0
2007-08-30 11:40:00,64.32,64.34,64.28,64.31,3400.0,56.8435,56.8611,56.8081,56.8346,3400.0
2007-08-30 11:45:00,64.32,64.39,64.27,64.39,9100.0,56.8435,56.9053,56.7993,56.9053,9100.0
2007-08-30 11:50:00,64.34,64.39,64.31,64.37,3800.0,56.8611,56.9053,56.8346,56.8877,3800.0
2007-08-30 11:55:00,64.33,64.38,64.21,64.28,6600.0,56.8523,56.8965,56.7463,56.8081,6600.0
2007-08-30 12:00:00,64.28,64.32,64.25,64.32,5700.0,56.8081,56.8435,56.7816,56.8435,5700.0
2007-08-30 12:05:00,64.3,64.3,64.22,64.26,5900.0,56.8258,56.8258,56.7551,56.7904,5900.0
2007-08-30 12:10:00,64.22,64.26,64.15,64.15,8300.0,56.7551,56.7904,56.6932,56.6932,8300.0
2007-08-30 12:15:00,64.15,64.25,64.11,64.11,14900.0,56.6932,56.7816,56.6579,56.6579,14900.0
2007-08-30 12:20:00,64.04,64.12,63.97,64.05,15500.0,56.596,56.6667,56.5342,56.6049,15500.0
2007-08-30 12:25:00,64.04,64.08,63.97,63.99,5200.0,56.596,56.6314,56.5342,56.5518,5200.0
2007-08-30 12:30:00,63.98,64.23,63.97,64.18,10200.0,56.543,56.7639,56.5342,56.7197,10200.0
2007-08-30 12:35:00,64.2,64.3,64.2,64.3,3900.0,56.7374,56.8258,56.7374,56.8258,3900.0
2007-08-30 12:40:00,64.3,64.31,64.15,64.2,23500.0,56.8258,56.8346,56.6932,56.7374,23500.0
2007-08-30 12:45:00,64.2,64.28,64.16,64.24,8900.0,56.7374,56.8081,56.7021,56.7728,8900.0
2007-08-30 12:50:00,64.26,64.32,64.16,64.19,18000.0,56.7904,56.8435,56.7021,56.7286,18000.0
2007-08-30 12:55:00,64.21,64.24,64.13,64.21,9700.0,56.7463,56.7728,56.6756,56.7463,9700.0
2007-08-30 13:00:00,64.21,64.23,64.17,64.17,2200.0,56.7463,56.7639,56.7109,56.7109,2200.0
2007-08-30 13:05:00,64.18,64.23,64.15,64.17,9800.0,56.7197,56.7639,56.6932,56.7109,9800.0
2007-08-30 13:10:00,64.18,64.19,64.09,64.17,10200.0,56.7197,56.7286,56.6402,56.7109,10200.0
2007-08-30 13:15:00,64.17,64.19,64.08,64.18,9600.0,56.7109,56.7286,56.6314,56.7197,9600.0
2007-08-30 13:20:00,64.17,64.18,64.1,64.18,18000.0,56.7109,56.7197,56.649,56.7197,18000.0
2007-08-30 13:25:00,64.17,64.18,64.09,64.09,9400.0,56.7109,56.7197,56.6402,56.6402,9400.0
2007-08-30 13:30:00,64.08,64.1,64.04,64.04,2900.0,56.6314,56.649,56.596,56.596,2900.0
2007-08-30 13:35:00,64.06,64.07,64.01,64.05,1600.0,56.6137,56.6225,56.5695,56.6049,1600.0
2007-08-30 13:40:00,64.05,64.06,64.0,64.03,4200.0,56.6049,56.6137,56.5607,56.5872,4200.0
2007-08-30 13:45:00,64.02,64.05,64.01,64.04,4300.0,56.5783,56.6049,56.5695,56.596,4300.0
2007-08-30 13:50:00,64.02,64.05,63.97,64.02,8400.0,56.5783,56.6049,56.5342,56.5783,8400.0
2007-08-30 13:55:00,64.01,64.03,63.97,64.02,5900.0,56.5695,56.5872,56.5342,56.5783,5900.0
2007-08-30 14:00:00,64.03,64.07,64.02,64.07,5600.0,56.5872,56.6225,56.5783,56.6225,5600.0
2007-08-30 14:05:00,64.07,64.08,63.98,63.98,4000.0,56.6225,56.6314,56.543,56.543,4000.0
2007-08-30 14:10:00,63.98,63.98,63.9,63.93,5800.0,56.543,56.543,56.4723,56.4988,5800.0
2007-08-30 14:15:00,63.98,63.98,63.9,63.98,4400.0,56.543,56.543,56.4723,56.543,4400.0
2007-08-30 14:20:00,63.96,63.97,63.93,63.97,5300.0,56.5253,56.5342,56.4988,56.5342,5300.0
2007-08-30 14:25:00,63.97,63.98,63.85,63.85,5200.0,56.5342,56.543,56.4281,56.4281,5200.0
2007-08-30 14:30:00,63.84,63.84,63.64,63.65,10800.0,56.4193,56.4193,56.2425,56.2514,10800.0
2007-08-30 14:35:00,63.65,63.86,63.64,63.81,15500.0,56.2514,56.4369,56.2425,56.3928,15500.0
2007-08-30 14:40:00,63.82,63.83,63.79,63.81,6100.0,56.4016,56.4104,56.3751,56.3928,6100.0
2007-08-30 14:45:00,63.8,63.81,63.57,63.59,11300.0,56.3839,56.3928,56.1807,56.1983,11300.0
2007-08-30 14:50:00,63.57,63.6,63.5,63.52,10800.0,56.1807,56.2072,56.1188,56.1365,10800.0
2007-08-30 14:55:00,63.56,63.59,63.41,63.43,14000.0,56.1718,56.1983,56.0393,56.0569,14000.0
2007-08-30 15:00:00,63.46,63.55,63.46,63.52,27000.0,56.0834,56.163,56.0834,56.1365,27000.0
2007-08-30 15:05:00,63.52,63.56,63.49,63.56,14200.0,56.1365,56.1718,56.11,56.1718,14200.0
2007-08-30 15:10:00,63.56,63.65,63.54,63.62,12300.0,56.1718,56.2514,56.1541,56.2248,12300.0
2007-08-30 15:15:00,63.63,63.64,63.56,63.57,9400.0,56.2337,56.2425,56.1718,56.1807,9400.0
2007-08-30 15:20:00,63.56,63.62,63.55,63.57,11500.0,56.1718,56.2248,56.163,56.1807,11500.0
2007-08-30 15:25:00,63.59,63.61,63.48,63.5,19000.0,56.1983,56.216,56.1011,56.1188,19000.0
2007-08-30 15:30:00,63.5,63.52,63.47,63.49,12100.0,56.1188,56.1365,56.0923,56.11,12100.0
2007-08-30 15:35:00,63.51,63.53,63.37,63.49,57200.0,56.1276,56.1453,56.0039,56.11,57200.0
2007-08-30 15:40:00,63.5,63.51,63.26,63.28,26300.0,56.1188,56.1276,55.9067,55.9244,26300.0
2007-08-30 15:45:00,63.27,63.41,63.27,63.37,16600.0,55.9155,56.0393,55.9155,56.0039,16600.0
2007-08-30 15:50:00,63.38,63.41,63.3,63.41,13700.0,56.0127,56.0393,55.942,56.0393,13700.0
2007-08-30 15:55:00,63.39,63.75,63.28,63.45,30000.0,56.0216,56.3397,55.9244,56.0746,30000.0
2007-08-31 09:30:00,63.97,64.02,63.55,63.6,18400.0,56.5342,56.5783,56.163,56.2072,18400.0
2007-08-31 09:35:00,63.67,63.87,63.52,63.75,9300.0,56.269,56.4458,56.1365,56.3397,9300.0
2007-08-31 09:40:00,63.76,64.08,63.71,63.98,15200.0,56.3486,56.6314,56.3044,56.543,15200.0
2007-08-31 09:45:00,63.95,64.15,63.91,63.99,12200.0,56.5165,56.6932,56.4811,56.5518,12200.0
2007-08-31 09:50:00,64.0,64.16,63.86,64.01,13900.0,56.5607,56.7021,56.4369,56.5695,13900.0
2007-08-31 09:55:00,64.04,64.12,63.96,64.02,15900.0,56.596,56.6667,56.5253,56.5783,15900.0
2007-08-31 10:00:00,64.05,64.35,63.81,63.93,27400.0,56.6049,56.87,56.3928,56.4988,27400.0
2007-08-31 10:05:00,64.03,64.12,63.95,63.99,9900.0,56.5872,56.6667,56.5165,56.5518,9900.0
2007-08-31 10:10:00,64.01,64.07,63.89,63.98,11900.0,56.5695,56.6225,56.4635,56.543,11900.0
2007-08-31 10:15:00,63.93,63.99,63.85,63.96,12700.0,56.4988,56.5518,56.4281,56.5253,12700.0
2007-08-31 10:20:00,63.99,64.19,63.99,64.17,11700.0,56.5518,56.7286,56.5518,56.7109,11700.0
2007-08-31 10:25:00,64.17,64.18,64.07,64.14,5400.0,56.7109,56.7197,56.6225,56.6844,5400.0
2007-08-31 10:30:00,64.14,64.19,64.09,64.1,9500.0,56.6844,56.7286,56.6402,56.649,9500.0
2007-08-31 10:35:00,64.05,64.19,64.05,64.17,3500.0,56.6049,56.7286,56.6049,56.7109,3500.0
2007-08-31 10:40:00,64.17,64.17,64.06,64.06,8200.0,56.7109,56.7109,56.6137,56.6137,8200.0
2007-08-31 10:45:00,64.07,64.1,64.05,64.1,12800.0,56.6225,56.649,56.6049,56.649,12800.0
2007-08-31 10:50:00,64.1,64.18,64.09,64.17,7000.0,56.649,56.7197,56.6402,56.7109,7000.0
2007-08-31 10:55:00,64.14,64.15,64.06,64.06,3500.0,56.6844,56.6932,56.6137,56.6137,3500.0
2007-08-31 11:00:00,64.11,64.11,63.98,64.04,7100.0,56.6579,56.6579,56.543,56.596,7100.0
2007-08-31 11:05:00,64.04,64.11,63.96,63.98,16900.0,56.596,56.6579,56.5253,56.543,16900.0
2007-08-31 11:10:00,63.97,64.13,63.92,64.13,9800.0,56.5342,56.6756,56.49,56.6756,9800.0
2007-08-31 11:15:00,64.13,64.19,64.09,64.19,10400.0,56.6756,56.7286,56.6402,56.7286,10400.0
2007-08-31 11:20:00,64.16,64.16,64.08,64.13,5600.0,56.7021,56.7021,56.6314,56.6756,5600.0
2007-08-31 11:25:00,64.13,64.25,64.13,64.23,6300.0,56.6756,56.7816,56.6756,56.7639,6300.0
2007-08-31 11:30:00,64.25,64.3,64.22,64.27,8500.0,56.7816,56.8258,56.7551,56.7993,8500.0
2007-08-31 11:35:00,64.27,64.3,64.24,64.29,8400.0,56.7993,56.8258,56.7728,56.817,8400.0
2007-08-31 11:40:00,64.28,64.3,64.24,64.24,4200.0,56.8081,56.8258,56.7728,56.7728,4200.0
2007-08-31 11:45:00,64.26,64.26,64.22,64.25,2200.0,56.7904,56.7904,56.7551,56.7816,2200.0
2007-08-31 11:50:00,64.22,64.3,64.22,64.3,6100.0,56.7551,56.8258,56.7551,56.8258,6100.0
2007-08-31 11:55:00,64.25,64.28,64.23,64.23,4100.0,56.7816,56.8081,56.7639,56.7639,4100.0
2007-08-31 12:00:00,64.22,64.23,64.16,64.16,4800.0,56.7551,56.7639,56.7021,56.7021,4800.0
2007-08-31 12:05:00,64.2,64.2,64.12,64.2,4000.0,56.7374,56.7374,56.6667,56.7374,4000.0
2007-08-31 12:10:00,64.21,64.21,64.07,64.13,7100.0,56.7463,56.7463,56.6225,56.6756,7100.0
2007-08-31 12:15:00,64.19,64.19,64.13,64.19,4700.0,56.7286,56.7286,56.6756,56.7286,4700.0
2007-08-31 12:20:00,64.21,64.24,64.19,64.24,3900.0,56.7463,56.7728,56.7286,56.7728,3900.0
2007-08-31 12:25:00,64.26,64.29,64.23,64.26,3400.0,56.7904,56.817,56.7639,56.7904,3400.0
2007-08-31 12:30:00,64.26,64.3,64.25,64.3,11400.0,56.7904,56.8258,56.7816,56.8258,11400.0
2007-08-31 12:35:00,64.3,64.34,64.28,64.31,14800.0,56.8258,56.8611,56.8081,56.8346,14800.0
2007-08-31 12:40:00,64.33,64.36,64.25,64.29,13200.0,56.8523,56.8788,56.7816,56.817,13200.0
2007-08-31 12:45:00,64.29,64.31,64.26,64.31,6600.0,56.817,56.8346,56.7904,56.8346,6600.0
2007-08-31 12:50:00,64.31,64.34,64.26,64.29,2100.0,56.8346,56.8611,56.7904,56.817,2100.0
2007-08-31 12:55:00,64.28,64.37,64.28,64.37,8800.0,56.8081,56.8877,56.8081,56.8877,8800.0
2007-08-31 13:00:00,64.37,64.38,64.34,64.34,4000.0,56.8877,56.8965,56.8611,56.8611,4000.0
2007-08-31 13:05:00,64.35,64.39,64.33,64.39,3400.0,56.87,56.9053,56.8523,56.9053,3400.0
2007-08-31 13:10:00,64.4,64.47,64.4,64.44,6200.0,56.9142,56.976,56.9142,56.9495,6200.0
2007-08-31 13:15:00,64.44,64.44,64.27,64.27,5600.0,56.9495,56.9495,56.7993,56.7993,5600.0
2007-08-31 13:20:00,64.26,64.32,64.22,64.3,6700.0,56.7904,56.8435,56.7551,56.8258,6700.0
2007-08-31 13:25:00,64.3,64.34,64.29,64.34,2600.0,56.8258,56.8611,56.817,56.8611,2600.0
2007-08-31 13:30:00,64.33,64.34,64.25,64.25,8400.0,56.8523,56.8611,56.7816,56.7816,8400.0
2007-08-31 13:35:00,64.27,64.34,64.26,64.34,6700.0,56.7993,56.8611,56.7904,56.8611,6700.0
2007-08-31 13:40:00,64.33,64.33,64.18,64.18,14600.0,56.8523,56.8523,56.7197,56.7197,14600.0
2007-08-31 13:45:00,64.19,64.19,64.08,64.08,10300.0,56.7286,56.7286,56.6314,56.6314,10300.0
2007-08-31 13:50:00,64.1,64.16,64.05,64.16,4600.0,56.649,56.7021,56.6049,56.7021,4600.0
2007-08-31 13:55:00,64.16,64.25,64.16,64.25,3700.0,56.7021,56.7816,56.7021,56.7816,3700.0
2007-08-31 14:00:00,64.27,64.37,64.26,64.26,5800.0,56.7993,56.8877,56.7904,56.7904,5800.0
2007-08-31 14:05:00,64.25,64.3,64.25,64.29,3000.0,56.7816,56.8258,56.7816,56.817,3000.0
2007-08-31 14:10:00,64.29,64.36,64.29,64.34,5100.0,56.817,56.8788,56.817,56.8611,5100.0
2007-08-31 14:15:00,64.34,64.37,64.16,64.18,13500.0,56.8611,56.8877,56.7021,56.7197,13500.0
2007-08-31 14:20:00,64.18,64.2,64.07,64.09,8700.0,56.7197,56.7374,56.6225,56.6402,8700.0
2007-08-31 14:25:00,64.08,64.13,64.08,64.1,5100.0,56.6314,56.6756,56.6314,56.649,5100.0
2007-08-31 14:30:00,64.1,64.17,64.1,64.13,7400.0,56.649,56.7109,56.649,56.6756,7400.0
2007-08-31 14:35:00,64.12,64.2,64.06,64.19,7700.0,56.6667,56.7374,56.6137,56.7286,7700.0
2007-08-31 14:40:00,64.2,64.21,64.16,64.18,5800.0,56.7374,56.7463,56.7021,56.7197,5800.0
2007-08-31 14:45:00,64.16,64.22,64.16,64.18,5300.0,56.7021,56.7551,56.7021,56.7197,5300.0
2007-08-31 14:50:00,64.2,64.23,64.17,64.17,5200.0,56.7374,56.7639,56.7109,56.7109,5200.0
2007-08-31 14:55:00,64.19,64.19,64.11,64.11,6300.0,56.7286,56.7286,56.6579,56.6579,6300.0
2007-08-31 15:00:00,64.11,64.16,64.09,64.15,10200.0,56.6579,56.7021,56.6402,56.6932,10200.0
2007-08-31 15:05:00,64.15,64.17,64.13,64.16,10600.0,56.6932,56.7109,56.6756,56.7021,10600.0
2007-08-31 15:10:00,64.16,64.23,64.1,64.12,21000.0,56.7021,56.7639,56.649,56.6667,21000.0
2007-08-31 15:15:00,64.12,64.2,64.1,64.13,16700.0,56.6667,56.7374,56.649,56.6756,16700.0
2007-08-31 15:20:00,64.12,64.13,64.01,64.08,9400.0,56.6667,56.6756,56.5695,56.6314,9400.0
2007-08-31 15:25:00,64.05,64.16,64.05,64.1,6500.0,56.6049,56.7021,56.6049,56.649,6500.0
2007-08-31 15:30:00,64.1,64.23,64.1,64.2,12800.0,56.649,56.7639,56.649,56.7374,12800.0
2007-08-31 15:35:00,64.18,64.21,63.96,64.11,47000.0,56.7197,56.7463,56.5253,56.6579,47000.0
2007-08-31 15:40:00,64.12,64.43,64.12,64.39,27200.0,56.6667,56.9407,56.6667,56.9053,27200.0
2007-08-31 15:45:00,64.37,64.41,64.26,64.28,12000.0,56.8877,56.923,56.7904,56.8081,12000.0
2007-08-31 15:50:00,64.27,64.34,64.18,64.23,11800.0,56.7993,56.8611,56.7197,56.7639,11800.0
2007-08-31 15:55:00,64.24,64.24,64.0,64.0,31300.0,56.7728,56.7728,56.5607,56.5607,31300.0
2007-09-04 09:30:00,64.07,64.71,64.02,64.7,10900.0,56.6225,57.1881,56.5783,57.1793,10900.0
2007-09-04 09:35:00,64.6,64.69,64.48,64.64,16500.0,57.0909,57.1705,56.9849,57.1263,16500.0
2007-09-04 09:40:00,64.58,64.84,64.39,64.61,26000.0,57.0733,57.303,56.9053,57.0998,26000.0
2007-09-04 09:45:00,64.63,64.82,64.46,64.73,19500.0,57.1174,57.2854,56.9672,57.2058,19500.0
2007-09-04 09:50:00,64.72,64.89,64.72,64.81,13600.0,57.197,57.3472,57.197,57.2765,13600.0
2007-09-04 09:55:00,64.79,65.01,64.79,64.95,7700.0,57.2588,57.4533,57.2588,57.4002,7700.0
2007-09-04 10:00:00,64.93,64.99,64.86,64.99,16200.0,57.3826,57.4356,57.3207,57.4356,16200.0
2007-09-04 10:05:00,64.92,65.18,64.92,65.01,8500.0,57.3737,57.6035,57.3737,57.4533,8500.0
2007-09-04 10:10:00,65.01,65.05,64.8,64.99,14600.0,57.4533,57.4886,57.2677,57.4356,14600.0
2007-09-04 10:15:00,64.93,64.96,64.76,64.83,16000.0,57.3826,57.4091,57.2323,57.2942,16000.0
2007-09-04 10:20:00,64.79,64.91,64.73,64.75,15900.0,57.2588,57.3649,57.2058,57.2235,15900.0
2007-09-04 10:25:00,64.73,64.76,64.47,64.57,18600.0,57.2058,57.2323,56.976,57.0644,18600.0
2007-09-04 10:30:00,64.59,64.64,64.52,64.59,11700.0,57.0821,57.1263,57.0202,57.0821,11700.0
2007-09-04 10:35:00,64.59,64.71,64.59,64.66,7200.0,57.0821,57.1881,57.0821,57.144,7200.0
2007-09-04 10:40:00,64.66,64.75,64.64,64.66,7800.0,57.144,57.2235,57.1263,57.144,7800.0
2007-09-04 10:45:00,64.67,64.7,64.61,64.68,8300.0,57.1528,57.1793,57.0998,57.1616,8300.0
2007-09-04 10:50:00,64.64,64.7,64.62,64.66,4200.0,57.1263,57.1793,57.1086,57.144,4200.0
2007-09-04 10:55:00,64.66,64.66,64.59,64.61,5000.0,57.144,57.144,57.0821,57.0998,5000.0
2007-09-04 11:00:00,64.61,64.67,64.61,64.61,3700.0,57.0998,57.1528,57.0998,57.0998,3700.0
2007-09-04 11:05:00,64.65,64.74,64.61,64.7,11000.0,57.1351,57.2147,57.0998,57.1793,11000.0
2007-09-04 11:10:00,64.71,64.74,64.7,64.73,6100.0,57.1881,57.2147,57.1793,57.2058,6100.0
2007-09-04 11:15:00,64.72,64.84,64.71,64.84,10600.0,57.197,57.303,57.1881,57.303,10600.0
2007-09-04 11:20:00,64.88,64.93,64.85,64.91,11300.0,57.3384,57.3826,57.3119,57.3649,11300.0
2007-09-04 11:25:00,64.9,64.95,64.88,64.89,7100.0,57.3561,57.4002,57.3384,57.3472,7100.0
2007-09-04 11:30:00,64.89,64.96,64.87,64.93,5300.0,57.3472,57.4091,57.3295,57.3826,5300.0
2007-09-04 11:35:00,64.98,64.98,64.93,64.95,5700.0,57.4268,57.4268,57.3826,57.4002,5700.0
2007-09-04 11:40:00,64.97,65.01,64.9,64.96,13100.0,57.4179,57.4533,57.3561,57.4091,13100.0
2007-09-04 11:45:00,64.93,64.97,64.91,64.97,3900.0,57.3826,57.4179,57.3649,57.4179,3900.0
2007-09-04 11:50:00,64.96,65.06,64.95,65.06,3700.0,57.4091,57.4975,57.4002,57.4975,3700.0
2007-09-04 11:55:00,65.05,65.1,64.89,65.05,16900.0,57.4886,57.5328,57.3472,57.4886,16900.0
2007-09-04 12:00:00,65.04,65.12,64.9,65.08,34200.0,57.4798,57.5505,57.3561,57.5151,34200.0
2007-09-04 12:05:00,65.1,65.13,64.95,65.02,25500.0,57.5328,57.5593,57.4002,57.4621,25500.0
2007-09-04 12:10:00,65.01,65.02,64.87,64.88,18800.0,57.4533,57.4621,57.3295,57.3384,18800.0
2007-09-04 12:15:00,64.9,64.9,64.85,64.85,14700.0,57.3561,57.3561,57.3119,57.3119,14700.0
2007-09-04 12:20:00,64.86,64.86,64.75,64.81,7100.0,57.3207,57.3207,57.2235,57.2765,7100.0
2007-09-04 12:25:00,64.79,64.96,64.79,64.96,3400.0,57.2588,57.4091,57.2588,57.4091,3400.0
2007-09-04 12:30:00,64.95,65.0,64.95,64.99,2400.0,57.4002,57.4444,57.4002,57.4356,2400.0
2007-09-04 12:35:00,64.97,65.05,64.84,64.9,8700.0,57.4179,57.4886,57.303,57.3561,8700.0
2007-09-04 12:40:00,64.88,65.0,64.87,64.93,16800.0,57.3384,57.4444,57.3295,57.3826,16800.0
2007-09-04 12:45:00,64.94,64.95,64.91,64.93,2800.0,57.3914,57.4002,57.3649,57.3826,2800.0
2007-09-04 12:50:00,64.93,64.97,64.91,64.97,2600.0,57.3826,57.4179,57.3649,57.4179,2600.0
2007-09-04 12:55:00,64.94,64.99,64.93,64.97,2900.0,57.3914,57.4356,57.3826,57.4179,2900.0
2007-09-04 13:00:00,64.97,64.97,64.92,64.96,4100.0,57.4179,57.4179,57.3737,57.4091,4100.0
2007-09-04 13:05:00,64.96,65.0,64.93,64.96,3400.0,57.4091,57.4444,57.3826,57.4091,3400.0
2007-09-04 13:10:00,64.99,65.0,64.95,64.98,5300.0,57.4356,57.4444,57.4002,57.4268,5300.0
2007-09-04 13:15:00,65.0,65.0,64.95,64.95,3400.0,57.4444,57.4444,57.4002,57.4002,3400.0
2007-09-04 13:20:00,64.97,65.0,64.94,64.99,4900.0,57.4179,57.4444,57.3914,57.4356,4900.0
2007-09-04 13:25:00,64.98,65.0,64.95,65.0,4300.0,57.4268,57.4444,57.4002,57.4444,4300.0
2007-09-04 13:30:00,65.0,65.0,64.97,64.99,1900.0,57.4444,57.4444,57.4179,57.4356,1900.0
2007-09-04 13:35:00,64.98,65.0,64.96,64.97,4200.0,57.4268,57.4444,57.4091,57.4179,4200.0
2007-09-04 13:40:00,65.0,65.0,64.97,64.99,5000.0,57.4444,57.4444,57.4179,57.4356,5000.0
2007-09-04 13:45:00,64.97,65.05,64.97,65.01,7300.0,57.4179,57.4886,57.4179,57.4533,7300.0
2007-09-04 13:50:00,65.04,65.12,65.02,65.11,3700.0,57.4798,57.5505,57.4621,57.5416,3700.0
2007-09-04 13:55:00,65.08,65.12,65.07,65.07,3400.0,57.5151,57.5505,57.5063,57.5063,3400.0
2007-09-04 14:00:00,65.07,65.1,65.02,65.02,18400.0,57.5063,57.5328,57.4621,57.4621,18400.0
2007-09-04 14:05:00,65.02,65.05,65.01,65.01,5400.0,57.4621,57.4886,57.4533,57.4533,5400.0
2007-09-04 14:10:00,65.01,65.13,65.01,65.11,8100.0,57.4533,57.5593,57.4533,57.5416,8100.0
2007-09-04 14:15:00,65.1,65.14,65.09,65.09,5500.0,57.5328,57.5682,57.524,57.524,5500.0
2007-09-04 14:20:00,65.13,65.14,65.09,65.09,2400.0,57.5593,57.5682,57.524,57.524,2400.0
2007-09-04 14:25:00,65.1,65.11,65.06,65.08,9100.0,57.5328,57.5416,57.4975,57.5151,9100.0
2007-09-04 14:30:00,65.1,65.17,65.09,65.12,4300.0,57.5328,57.5947,57.524,57.5505,4300.0
2007-09-04 14:35:00,65.12,65.12,65.08,65.09,7600.0,57.5505,57.5505,57.5151,57.524,7600.0
2007-09-04 14:40:00,65.08,65.13,65.08,65.13,4200.0,57.5151,57.5593,57.5151,57.5593,4200.0
2007-09-04 14:45:00,65.12,65.15,65.07,65.08,8600.0,57.5505,57.577,57.5063,57.5151,8600.0
2007-09-04 14:50:00,65.09,65.13,65.07,65.13,3300.0,57.524,57.5593,57.5063,57.5593,3300.0
2007-09-04 14:55:00,65.13,65.13,65.1,65.11,5400.0,57.5593,57.5593,57.5328,57.5416,5400.0
2007-09-04 15:00:00,65.13,65.13,65.08,65.11,21900.0,57.5593,57.5593,57.5151,57.5416,21900.0
2007-09-04 15:05:00,65.11,65.18,65.1,65.15,7700.0,57.5416,57.6035,57.5328,57.577,7700.0
2007-09-04 15:10:00,65.16,65.19,65.16,65.17,11700.0,57.5858,57.6123,57.5858,57.5947,11700.0
2007-09-04 15:15:00,65.18,65.18,65.15,65.18,8000.0,57.6035,57.6035,57.577,57.6035,8000.0
2007-09-04 15:20:00,65.2,65.22,65.16,65.19,8100.0,57.6212,57.6389,57.5858,57.6123,8100.0
2007-09-04 15:25:00,65.17,65.19,65.12,65.14,16600.0,57.5947,57.6123,57.5505,57.5682,16600.0
2007-09-04 15:30:00,65.16,65.16,65.12,65.16,13900.0,57.5858,57.5858,57.5505,57.5858,13900.0
2007-09-04 15:35:00,65.14,65.2,65.13,65.18,11200.0,57.5682,57.6212,57.5593,57.6035,11200.0
2007-09-04 15:40:00,65.19,65.2,65.02,65.02,18800.0,57.6123,57.6212,57.4621,57.4621,18800.0
2007-09-04 15:45:00,65.05,65.2,65.0,65.2,28100.0,57.4886,57.6212,57.4444,57.6212,28100.0
2007-09-04 15:50:00,65.2,65.23,65.09,65.19,41800.0,57.6212,57.6477,57.524,57.6123,41800.0
2007-09-04 15:55:00,65.19,65.26,65.14,65.15,39600.0,57.6123,57.6742,57.5682,57.577,39600.0
2007-09-05 09:30:00,64.52,65.0,64.52,64.95,13600.0,57.0202,57.4444,57.0202,57.4002,13600.0
2007-09-05 09:35:00,64.94,65.07,64.69,64.8,15900.0,57.3914,57.5063,57.1705,57.2677,15900.0
2007-09-05 09:40:00,64.81,65.04,64.79,65.04,9200.0,57.2765,57.4798,57.2588,57.4798,9200.0
2007-09-05 09:45:00,65.0,65.03,64.83,64.92,22500.0,57.4444,57.4709,57.2942,57.3737,22500.0
2007-09-05 09:50:00,64.9,64.92,64.81,64.82,12600.0,57.3561,57.3737,57.2765,57.2854,12600.0
2007-09-05 09:55:00,64.82,64.92,64.71,64.91,24800.0,57.2854,57.3737,57.1881,57.3649,24800.0
2007-09-05 10:00:00,64.92,64.92,64.43,64.75,21200.0,57.3737,57.3737,56.9407,57.2235,21200.0
2007-09-05 10:05:00,64.73,64.79,64.61,64.75,8300.0,57.2058,57.2588,57.0998,57.2235,8300.0
2007-09-05 10:10:00,64.75,64.76,64.55,64.66,11000.0,57.2235,57.2323,57.0467,57.144,11000.0
2007-09-05 10:15:00,64.62,64.74,64.6,64.72,10700.0,57.1086,57.2147,57.0909,57.197,10700.0
2007-09-05 10:20:00,64.72,64.83,64.64,64.67,8200.0,57.197,57.2942,57.1263,57.1528,8200.0
2007-09-05 10:25:00,64.67,64.74,64.6,64.66,11800.0,57.1528,57.2147,57.0909,57.144,11800.0
2007-09-05 10:30:00,64.67,64.74,64.66,64.73,5500.0,57.1528,57.2147,57.144,57.2058,5500.0
2007-09-05 10:35:00,64.73,64.77,64.61,64.61,15600.0,57.2058,57.2412,57.0998,57.0998,15600.0
2007-09-05 10:40:00,64.64,64.68,64.55,64.64,15800.0,57.1263,57.1616,57.0467,57.1263,15800.0
2007-09-05 10:45:00,64.6,64.63,64.6,64.6,7700.0,57.0909,57.1174,57.0909,57.0909,7700.0
2007-09-05 10:50:00,64.61,64.65,64.55,64.58,17600.0,57.0998,57.1351,57.0467,57.0733,17600.0
2007-09-05 10:55:00,64.57,64.61,64.57,64.59,5100.0,57.0644,57.0998,57.0644,57.0821,5100.0
2007-09-05 11:00:00,64.59,64.61,64.56,64.6,13800.0,57.0821,57.0998,57.0556,57.0909,13800.0
2007-09-05 11:05:00,64.58,64.63,64.56,64.63,16500.0,57.0733,57.1174,57.0556,57.1174,16500.0
2007-09-05 11:10:00,64.61,64.68,64.58,64.65,8300.0,57.0998,57.1616,57.0733,57.1351,8300.0
2007-09-05 11:15:00,64.64,64.67,64.57,64.6,6200.0,57.1263,57.1528,57.0644,57.0909,6200.0
2007-09-05 11:20:00,64.6,64.64,64.53,64.53,9400.0,57.0909,57.1263,57.0291,57.0291,9400.0
2007-09-05 11:25:00,64.53,64.58,64.48,64.55,7800.0,57.0291,57.0733,56.9849,57.0467,7800.0
2007-09-05 11:30:00,64.56,64.64,64.52,64.59,6900.0,57.0556,57.1263,57.0202,57.0821,6900.0
2007-09-05 11:35:00,64.6,64.64,64.47,64.47,7100.0,57.0909,57.1263,56.976,56.976,7100.0
2007-09-05 11:40:00,64.47,64.48,64.37,64.47,6300.0,56.976,56.9849,56.8877,56.976,6300.0
2007-09-05 11:45:00,64.47,64.49,64.43,64.43,3900.0,56.976,56.9937,56.9407,56.9407,3900.0
2007-09-05 11:50:00,64.46,64.46,64.32,64.34,5100.0,56.9672,56.9672,56.8435,56.8611,5100.0
2007-09-05 11:55:00,64.36,64.36,64.24,64.24,7200.0,56.8788,56.8788,56.7728,56.7728,7200.0
2007-09-05 12:00:00,64.25,64.28,64.18,64.18,5400.0,56.7816,56.8081,56.7197,56.7197,5400.0
2007-09-05 12:05:00,64.2,64.31,64.1,64.31,16000.0,56.7374,56.8346,56.649,56.8346,16000.0
2007-09-05 12:10:00,64.31,64.32,64.12,64.25,29200.0,56.8346,56.8435,56.6667,56.7816,29200.0
2007-09-05 12:15:00,64.23,64.3,64.23,64.26,8500.0,56.7639,56.8258,56.7639,56.7904,8500.0
2007-09-05 12:20:00,64.28,64.29,64.16,64.18,5900.0,56.8081,56.817,56.7021,56.7197,5900.0
2007-09-05 12:25:00,64.16,64.19,64.16,64.18,3600.0,56.7021,56.7286,56.7021,56.7197,3600.0
2007-09-05 12:30:00,64.16,64.16,64.07,64.07,8700.0,56.7021,56.7021,56.6225,56.6225,8700.0
2007-09-05 12:35:00,64.07,64.11,63.99,64.1,13500.0,56.6225,56.6579,56.5518,56.649,13500.0
2007-09-05 12:40:00,64.11,64.11,63.95,63.98,10600.0,56.6579,56.6579,56.5165,56.543,10600.0
2007-09-05 12:45:00,63.97,63.99,63.93,63.97,4300.0,56.5342,56.5518,56.4988,56.5342,4300.0
2007-09-05 12:50:00,63.97,64.01,63.96,64.0,5800.0,56.5342,56.5695,56.5253,56.5607,5800.0
2007-09-05 12:55:00,64.0,64.2,63.98,64.15,6800.0,56.5607,56.7374,56.543,56.6932,6800.0
2007-09-05 13:00:00,64.18,64.18,64.07,64.08,9500.0,56.7197,56.7197,56.6225,56.6314,9500.0
2007-09-05 13:05:00,64.09,64.11,64.03,64.05,9800.0,56.6402,56.6579,56.5872,56.6049,9800.0
2007-09-05 13:10:00,64.03,64.09,63.79,63.88,27400.0,56.5872,56.6402,56.3751,56.4546,27400.0
2007-09-05 13:15:00,63.91,64.08,63.9,63.92,17700.0,56.4811,56.6314,56.4723,56.49,17700.0
2007-09-05 13:20:00,63.91,64.0,63.8,63.8,16000.0,56.4811,56.5607,56.3839,56.3839,16000.0
2007-09-05 13:25:00,63.79,63.86,63.76,63.79,17500.0,56.3751,56.4369,56.3486,56.3751,17500.0
2007-09-05 13:30:00,63.79,63.81,63.58,63.66,29100.0,56.3751,56.3928,56.1895,56.2602,29100.0
2007-09-05 13:35:00,63.71,63.8,63.65,63.8,11200.0,56.3044,56.3839,56.2514,56.3839,11200.0
2007-09-05 13:40:00,63.82,63.89,63.81,63.85,11300.0,56.4016,56.4635,56.3928,56.4281,11300.0
2007-09-05 13:45:00,63.85,63.89,63.81,63.89,8400.0,56.4281,56.4635,56.3928,56.4635,8400.0
2007-09-05 13:50:00,63.89,63.9,63.76,63.8,20900.0,56.4635,56.4723,56.3486,56.3839,20900.0
2007-09-05 13:55:00,63.81,63.82,63.67,63.72,15400.0,56.3928,56.4016,56.269,56.3132,15400.0
2007-09-05 14:00:00,63.77,63.85,63.63,63.65,13200.0,56.3574,56.4281,56.2337,56.2514,13200.0
2007-09-05 14:05:00,63.68,63.75,63.64,63.73,13900.0,56.2779,56.3397,56.2425,56.3221,13900.0
2007-09-05 14:10:00,63.72,63.74,63.55,63.61,23900.0,56.3132,56.3309,56.163,56.216,23900.0
2007-09-05 14:15:00,63.6,63.67,63.48,63.52,25300.0,56.2072,56.269,56.1011,56.1365,25300.0
2007-09-05 14:20:00,63.52,63.54,63.37,63.38,28700.0,56.1365,56.1541,56.0039,56.0127,28700.0
2007-09-05 14:25:00,63.38,63.47,63.31,63.46,16700.0,56.0127,56.0923,55.9509,56.0834,16700.0
2007-09-05 14:30:00,63.46,63.54,63.41,63.47,14900.0,56.0834,56.1541,56.0393,56.0923,14900.0
2007-09-05 14:35:00,63.49,63.5,63.49,63.5,13200.0,56.11,56.1188,56.11,56.1188,13200.0
2007-09-05 14:40:00,63.5,63.5,63.42,63.42,10600.0,56.1188,56.1188,56.0481,56.0481,10600.0
2007-09-05 14:45:00,63.44,63.45,63.37,63.45,8900.0,56.0658,56.0746,56.0039,56.0746,8900.0
2007-09-05 14:50:00,63.45,63.46,63.33,63.34,17400.0,56.0746,56.0834,55.9686,55.9774,17400.0
2007-09-05 14:55:00,63.33,63.4,63.3,63.36,36500.0,55.9686,56.0304,55.942,55.9951,36500.0
2007-09-05 15:00:00,63.36,63.44,63.36,63.42,28200.0,55.9951,56.0658,55.9951,56.0481,28200.0
2007-09-05 15:05:00,63.42,63.46,63.36,63.39,56100.0,56.0481,56.0834,55.9951,56.0216,56100.0
2007-09-05 15:10:00,63.39,63.39,63.3,63.3,16600.0,56.0216,56.0216,55.942,55.942,16600.0
2007-09-05 15:15:00,63.29,63.32,63.26,63.28,19600.0,55.9332,55.9597,55.9067,55.9244,19600.0
2007-09-05 15:20:00,63.3,63.35,63.24,63.3,18800.0,55.942,55.9862,55.889,55.942,18800.0
2007-09-05 15:25:00,63.29,63.29,63.21,63.25,15500.0,55.9332,55.9332,55.8625,55.8979,15500.0
2007-09-05 15:30:00,63.25,63.3,63.24,63.3,25200.0,55.8979,55.942,55.889,55.942,25200.0
2007-09-05 15:35:00,63.3,63.34,63.22,63.28,30200.0,55.942,55.9774,55.8713,55.9244,30200.0
2007-09-05 15:40:00,63.28,63.45,63.28,63.39,26200.0,55.9244,56.0746,55.9244,56.0216,26200.0
2007-09-05 15:45:00,63.38,63.55,63.38,63.53,37400.0,56.0127,56.163,56.0127,56.1453,37400.0
2007-09-05 15:50:00,63.52,63.71,63.5,63.7,60800.0,56.1365,56.3044,56.1188,56.2955,60800.0
2007-09-05 15:55:00,63.7,63.73,63.64,63.7,91800.0,56.2955,56.3221,56.2425,56.2955,91800.0
2007-09-06 09:30:00,64.04,64.19,63.69,63.77,13300.0,56.596,56.7286,56.2867,56.3574,13300.0
2007-09-06 09:35:00,63.75,63.76,63.35,63.5,14800.0,56.3397,56.3486,55.9862,56.1188,14800.0
2007-09-06 09:40:00,63.46,63.76,63.37,63.62,13500.0,56.0834,56.3486,56.0039,56.2248,13500.0
2007-09-06 09:45:00,63.61,63.85,63.57,63.82,22600.0,56.216,56.4281,56.1807,56.4016,22600.0
2007-09-06 09:50:00,63.85,63.88,63.63,63.74,22900.0,56.4281,56.4546,56.2337,56.3309,22900.0
2007-09-06 09:55:00,63.75,63.95,63.71,63.89,16500.0,56.3397,56.5165,56.3044,56.4635,16500.0
2007-09-06 10:00:00,63.9,63.96,63.78,63.78,11100.0,56.4723,56.5253,56.3662,56.3662,11100.0
2007-09-06 10:05:00,63.78,63.79,63.67,63.71,12900.0,56.3662,56.3751,56.269,56.3044,12900.0
2007-09-06 10:10:00,63.7,63.71,63.58,63.61,11200.0,56.2955,56.3044,56.1895,56.216,11200.0
2007-09-06 10:15:00,63.63,63.69,63.49,63.49,21800.0,56.2337,56.2867,56.11,56.11,21800.0
2007-09-06 10:20:00,63.49,63.82,63.49,63.82,30200.0,56.11,56.4016,56.11,56.4016,30200.0
2007-09-06 10:25:00,63.83,63.9,63.77,63.77,19200.0,56.4104,56.4723,56.3574,56.3574,19200.0
2007-09-06 10:30:00,63.73,63.86,63.71,63.85,13500.0,56.3221,56.4369,56.3044,56.4281,13500.0
2007-09-06 10:35:00,63.85,63.87,63.78,63.81,9200.0,56.4281,56.4458,56.3662,56.3928,9200.0
2007-09-06 10:40:00,63.81,63.92,63.8,63.9,6700.0,56.3928,56.49,56.3839,56.4723,6700.0
2007-09-06 10:45:00,63.9,63.98,63.84,63.84,16000.0,56.4723,56.543,56.4193,56.4193,16000.0
2007-09-06 10:50:00,63.85,63.98,63.84,63.9,17300.0,56.4281,56.543,56.4193,56.4723,17300.0
2007-09-06 10:55:00,63.88,63.91,63.8,63.8,14400.0,56.4546,56.4811,56.3839,56.3839,14400.0
2007-09-06 11:00:00,63.81,63.82,63.78,63.81,7500.0,56.3928,56.4016,56.3662,56.3928,7500.0
2007-09-06 11:05:00,63.81,63.82,63.78,63.8,7600.0,56.3928,56.4016,56.3662,56.3839,7600.0
2007-09-06 11:10:00,63.79,63.85,63.79,63.84,9600.0,56.3751,56.4281,56.3751,56.4193,9600.0
2007-09-06 11:15:00,63.85,63.92,63.85,63.92,6500.0,56.4281,56.49,56.4281,56.49,6500.0
2007-09-06 11:20:00,63.94,64.11,63.93,63.98,14800.0,56.5076,56.6579,56.4988,56.543,14800.0
2007-09-06 11:25:00,63.96,64.08,63.89,64.08,19800.0,56.5253,56.6314,56.4635,56.6314,19800.0
2007-09-06 11:30:00,64.1,64.21,64.07,64.13,16200.0,56.649,56.7463,56.6225,56.6756,16200.0
2007-09-06 11:35:00,64.12,64.19,64.04,64.11,15900.0,56.6667,56.7286,56.596,56.6579,15900.0
2007-09-06 11:40:00,64.1,64.12,64.0,64.12,17700.0,56.649,56.6667,56.5607,56.6667,17700.0
2007-09-06 11:45:00,64.09,64.17,64.07,64.15,3500.0,56.6402,56.7109,56.6225,56.6932,3500.0
2007-09-06 11:50:00,64.15,64.2,64.12,64.15,8200.0,56.6932,56.7374,56.6667,56.6932,8200.0
2007-09-06 11:55:00,64.15,64.2,64.13,64.15,5600.0,56.6932,56.7374,56.6756,56.6932,5600.0
2007-09-06 12:00:00,64.16,64.19,64.07,64.07,9100.0,56.7021,56.7286,56.6225,56.6225,9100.0
2007-09-06 12:05:00,64.08,64.1,64.08,64.08,3200.0,56.6314,56.649,56.6314,56.6314,3200.0
2007-09-06 12:10:00,64.07,64.23,64.04,64.23,17900.0,56.6225,56.7639,56.596,56.7639,17900.0
2007-09-06 12:15:00,64.24,64.39,64.24,64.37,6400.0,56.7728,56.9053,56.7728,56.8877,6400.0
2007-09-06 12:20:00,64.36,64.37,64.32,64.32,3400.0,56.8788,56.8877,56.8435,56.8435,3400.0
2007-09-06 12:25:00,64.31,64.31,64.14,64.17,29400.0,56.8346,56.8346,56.6844,56.7109,29400.0
2007-09-06 12:30:00,64.21,64.26,64.09,64.12,12500.0,56.7463,56.7904,56.6402,56.6667,12500.0
2007-09-06 12:35:00,64.1,64.17,64.09,64.14,7700.0,56.649,56.7109,56.6402,56.6844,7700.0
2007-09-06 12:40:00,64.14,64.16,64.06,64.06,4900.0,56.6844,56.7021,56.6137,56.6137,4900.0
2007-09-06 12:45:00,64.07,64.07,63.9,63.94,9900.0,56.6225,56.6225,56.4723,56.5076,9900.0
2007-09-06 12:50:00,63.93,64.09,63.92,64.05,9000.0,56.4988,56.6402,56.49,56.6049,9000.0
2007-09-06 12:55:00,64.07,64.07,63.99,64.03,6100.0,56.6225,56.6225,56.5518,56.5872,6100.0
2007-09-06 13:00:00,64.07,64.09,64.02,64.06,7200.0,56.6225,56.6402,56.5783,56.6137,7200.0
2007-09-06 13:05:00,64.05,64.07,64.0,64.02,6000.0,56.6049,56.6225,56.5607,56.5783,6000.0
2007-09-06 13:10:00,64.02,64.03,63.95,63.99,6600.0,56.5783,56.5872,56.5165,56.5518,6600.0
2007-09-06 13:15:00,63.98,64.01,63.95,63.99,3900.0,56.543,56.5695,56.5165,56.5518,3900.0
2007-09-06 13:20:00,63.99,64.03,63.96,63.99,8300.0,56.5518,56.5872,56.5253,56.5518,8300.0
2007-09-06 13:25:00,63.99,64.01,63.97,64.0,4400.0,56.5518,56.5695,56.5342,56.5607,4400.0
2007-09-06 13:30:00,63.99,64.1,63.95,64.08,9400.0,56.5518,56.649,56.5165,56.6314,9400.0
2007-09-06 13:35:00,64.09,64.14,64.04,64.04,5200.0,56.6402,56.6844,56.596,56.596,5200.0
2007-09-06 13:40:00,64.06,64.06,64.0,64.03,4100.0,56.6137,56.6137,56.5607,56.5872,4100.0
2007-09-06 13:45:00,64.03,64.18,64.03,64.14,8800.0,56.5872,56.7197,56.5872,56.6844,8800.0
2007-09-06 13:50:00,64.1,64.14,64.07,64.14,7300.0,56.649,56.6844,56.6225,56.6844,7300.0
2007-09-06 13:55:00,64.14,64.26,64.11,64.19,11400.0,56.6844,56.7904,56.6579,56.7286,11400.0
2007-09-06 14:00:00,64.19,64.2,64.14,64.15,5000.0,56.7286,56.7374,56.6844,56.6932,5000.0
2007-09-06 14:05:00,64.13,64.15,64.08,64.1,7800.0,56.6756,56.6932,56.6314,56.649,7800.0
2007-09-06 14:10:00,64.1,64.22,64.09,64.19,7700.0,56.649,56.7551,56.6402,56.7286,7700.0
2007-09-06 14:15:00,64.21,64.31,64.2,64.3,8300.0,56.7463,56.8346,56.7374,56.8258,8300.0
2007-09-06 14:20:00,64.3,64.3,64.2,64.23,11600.0,56.8258,56.8258,56.7374,56.7639,11600.0
2007-09-06 14:25:00,64.22,64.3,64.2,64.2,8300.0,56.7551,56.8258,56.7374,56.7374,8300.0
2007-09-06 14:30:00,64.19,64.24,64.16,64.24,10800.0,56.7286,56.7728,56.7021,56.7728,10800.0
2007-09-06 14:35:00,64.23,64.29,64.23,64.25,4800.0,56.7639,56.817,56.7639,56.7816,4800.0
2007-09-06 14:40:00,64.26,64.34,64.21,64.27,31100.0,56.7904,56.8611,56.7463,56.7993,31100.0
2007-09-06 14:45:00,64.23,64.24,64.19,64.21,5600.0,56.7639,56.7728,56.7286,56.7463,5600.0
2007-09-06 14:50:00,64.22,64.23,64.19,64.19,7800.0,56.7551,56.7639,56.7286,56.7286,7800.0
2007-09-06 14:55:00,64.19,64.21,64.12,64.2,25200.0,56.7286,56.7463,56.6667,56.7374,25200.0
2007-09-06 15:00:00,64.22,64.23,64.14,64.18,28800.0,56.7551,56.7639,56.6844,56.7197,28800.0
2007-09-06 15:05:00,64.15,64.22,64.13,64.18,8400.0,56.6932,56.7551,56.6756,56.7197,8400.0
2007-09-06 15:10:00,64.16,64.25,64.12,64.19,25800.0,56.7021,56.7816,56.6667,56.7286,25800.0
2007-09-06 15:15:00,64.19,64.24,64.18,64.2,21100.0,56.7286,56.7728,56.7197,56.7374,21100.0
2007-09-06 15:20:00,64.21,64.22,64.12,64.12,15600.0,56.7463,56.7551,56.6667,56.6667,15600.0
2007-09-06 15:25:00,64.12,64.13,64.04,64.08,21700.0,56.6667,56.6756,56.596,56.6314,21700.0
2007-09-06 15:30:00,64.07,64.13,64.07,64.12,23800.0,56.6225,56.6756,56.6225,56.6667,23800.0
2007-09-06 15:35:00,64.12,64.14,64.09,64.09,94700.0,56.6667,56.6844,56.6402,56.6402,94700.0
2007-09-06 15:40:00,64.1,64.1,64.0,64.08,24000.0,56.649,56.649,56.5607,56.6314,24000.0
2007-09-06 15:45:00,64.09,64.09,63.89,63.96,45800.0,56.6402,56.6402,56.4635,56.5253,45800.0
2007-09-06 15:50:00,63.96,64.02,63.84,63.98,43600.0,56.5253,56.5783,56.4193,56.543,43600.0
2007-09-06 15:55:00,63.96,64.1,63.96,64.05,10200.0,56.5253,56.649,56.5253,56.6049,10200.0
2007-09-07 09:30:00,63.67,63.68,63.31,63.48,17800.0,56.269,56.2779,55.9509,56.1011,17800.0
2007-09-07 09:35:00,63.43,63.62,63.15,63.18,22500.0,56.0569,56.2248,55.8095,55.836,22500.0
2007-09-07 09:40:00,63.17,63.49,63.16,63.49,16900.0,55.8271,56.11,55.8183,56.11,16900.0
2007-09-07 09:45:00,63.45,63.49,63.41,63.46,22900.0,56.0746,56.11,56.0393,56.0834,22900.0
2007-09-07 09:50:00,63.42,63.49,63.41,63.46,11800.0,56.0481,56.11,56.0393,56.0834,11800.0
2007-09-07 09:55:00,63.47,63.62,63.46,63.58,19500.0,56.0923,56.2248,56.0834,56.1895,19500.0
2007-09-07 10:00:00,63.6,63.63,63.46,63.58,29400.0,56.2072,56.2337,56.0834,56.1895,29400.0
2007-09-07 10:05:00,63.6,63.74,63.59,63.72,34300.0,56.2072,56.3309,56.1983,56.3132,34300.0
2007-09-07 10:10:00,63.7,63.73,63.59,63.69,16800.0,56.2955,56.3221,56.1983,56.2867,16800.0
2007-09-07 10:15:00,63.69,63.78,63.65,63.77,20600.0,56.2867,56.3662,56.2514,56.3574,20600.0
2007-09-07 10:20:00,63.77,63.81,63.73,63.78,11200.0,56.3574,56.3928,56.3221,56.3662,11200.0
2007-09-07 10:25:00,63.8,63.89,63.8,63.87,27900.0,56.3839,56.4635,56.3839,56.4458,27900.0
2007-09-07 10:30:00,63.87,63.88,63.59,63.63,11900.0,56.4458,56.4546,56.1983,56.2337,11900.0
2007-09-07 10:35:00,63.62,63.66,63.52,63.52,7800.0,56.2248,56.2602,56.1365,56.1365,7800.0
2007-09-07 10:40:00,63.53,63.65,63.53,63.63,8600.0,56.1453,56.2514,56.1453,56.2337,8600.0
2007-09-07 10:45:00,63.62,63.64,63.5,63.52,9200.0,56.2248,56.2425,56.1188,56.1365,9200.0
2007-09-07 10:50:00,63.53,63.56,63.5,63.56,9900.0,56.1453,56.1718,56.1188,56.1718,9900.0
2007-09-07 10:55:00,63.57,63.68,63.56,63.68,10200.0,56.1807,56.2779,56.1718,56.2779,10200.0
2007-09-07 11:00:00,63.65,63.72,63.59,63.66,20600.0,56.2514,56.3132,56.1983,56.2602,20600.0
2007-09-07 11:05:00,63.67,63.72,63.63,63.68,21600.0,56.269,56.3132,56.2337,56.2779,21600.0
2007-09-07 11:10:00,63.67,63.67,63.55,63.59,19700.0,56.269,56.269,56.163,56.1983,19700.0
2007-09-07 11:15:00,63.57,63.61,63.57,63.6,5900.0,56.1807,56.216,56.1807,56.2072,5900.0
2007-09-07 11:20:00,63.58,63.6,63.51,63.52,8300.0,56.1895,56.2072,56.1276,56.1365,8300.0
2007-09-07 11:25:00,63.54,63.59,63.52,63.53,11000.0,56.1541,56.1983,56.1365,56.1453,11000.0
2007-09-07 11:30:00,63.53,63.58,63.53,63.55,8800.0,56.1453,56.1895,56.1453,56.163,8800.0
2007-09-07 11:35:00,63.58,63.64,63.56,63.58,17100.0,56.1895,56.2425,56.1718,56.1895,17100.0
2007-09-07 11:40:00,63.59,63.61,63.49,63.56,25600.0,56.1983,56.216,56.11,56.1718,25600.0
2007-09-07 11:45:00,63.57,63.62,63.55,63.57,15200.0,56.1807,56.2248,56.163,56.1807,15200.0
2007-09-07 11:50:00,63.58,63.59,63.51,63.52,34400.0,56.1895,56.1983,56.1276,56.1365,34400.0
2007-09-07 11:55:00,63.53,63.62,63.5,63.62,24600.0,56.1453,56.2248,56.1188,56.2248,24600.0
2007-09-07 12:00:00,63.6,63.62,63.51,63.52,4900.0,56.2072,56.2248,56.1276,56.1365,4900.0
2007-09-07 12:05:00,63.52,63.58,63.5,63.52,9100.0,56.1365,56.1895,56.1188,56.1365,9100.0
2007-09-07 12:10:00,63.55,63.61,63.53,63.57,6600.0,56.163,56.216,56.1453,56.1807,6600.0
2007-09-07 12:15:00,63.6,63.68,63.56,63.58,7000.0,56.2072,56.2779,56.1718,56.1895,7000.0
2007-09-07 12:20:00,63.58,63.72,63.56,63.72,13200.0,56.1895,56.3132,56.1718,56.3132,13200.0
2007-09-07 12:25:00,63.71,63.79,63.62,63.77,9300.0,56.3044,56.3751,56.2248,56.3574,9300.0
2007-09-07 12:30:00,63.8,63.81,63.61,63.64,14400.0,56.3839,56.3928,56.216,56.2425,14400.0
2007-09-07 12:35:00,63.64,63.75,63.62,63.73,8400.0,56.2425,56.3397,56.2248,56.3221,8400.0
2007-09-07 12:40:00,63.73,63.76,63.67,63.67,4600.0,56.3221,56.3486,56.269,56.269,4600.0
2007-09-07 12:45:00,63.67,63.71,63.64,63.66,5100.0,56.269,56.3044,56.2425,56.2602,5100.0
2007-09-07 12:50:00,63.66,63.67,63.65,63.67,3800.0,56.2602,56.269,56.2514,56.269,3800.0
2007-09-07 12:55:00,63.66,63.68,63.65,63.67,8900.0,56.2602,56.2779,56.2514,56.269,8900.0
2007-09-07 13:00:00,63.67,63.69,63.65,63.67,9700.0,56.269,56.2867,56.2514,56.269,9700.0
2007-09-07 13:05:00,63.65,63.75,63.65,63.71,14600.0,56.2514,56.3397,56.2514,56.3044,14600.0
2007-09-07 13:10:00,63.73,63.74,63.66,63.66,5600.0,56.3221,56.3309,56.2602,56.2602,5600.0
2007-09-07 13:15:00,63.67,63.68,63.65,63.67,6800.0,56.269,56.2779,56.2514,56.269,6800.0
2007-09-07 13:20:00,63.67,63.69,63.64,63.65,27100.0,56.269,56.2867,56.2425,56.2514,27100.0
2007-09-07 13:25:00,63.65,63.68,63.65,63.66,7900.0,56.2514,56.2779,56.2514,56.2602,7900.0
2007-09-07 13:30:00,63.65,63.74,63.65,63.74,9200.0,56.2514,56.3309,56.2514,56.3309,9200.0
2007-09-07 13:35:00,63.74,63.82,63.72,63.76,17100.0,56.3309,56.4016,56.3132,56.3486,17100.0
2007-09-07 13:40:00,63.75,63.82,63.75,63.76,8700.0,56.3397,56.4016,56.3397,56.3486,8700.0
2007-09-07 13:45:00,63.76,63.76,63.71,63.75,8900.0,56.3486,56.3486,56.3044,56.3397,8900.0
2007-09-07 13:50:00,63.76,63.84,63.75,63.79,13500.0,56.3486,56.4193,56.3397,56.3751,13500.0
2007-09-07 13:55:00,63.78,63.8,63.75,63.77,13000.0,56.3662,56.3839,56.3397,56.3574,13000.0
2007-09-07 14:00:00,63.77,63.77,63.66,63.7,16700.0,56.3574,56.3574,56.2602,56.2955,16700.0
2007-09-07 14:05:00,63.69,63.73,63.69,63.7,15900.0,56.2867,56.3221,56.2867,56.2955,15900.0
2007-09-07 14:10:00,63.71,63.87,63.69,63.81,20000.0,56.3044,56.4458,56.2867,56.3928,20000.0
2007-09-07 14:15:00,63.81,63.81,63.77,63.81,5600.0,56.3928,56.3928,56.3574,56.3928,5600.0
2007-09-07 14:20:00,63.81,63.83,63.72,63.76,10700.0,56.3928,56.4104,56.3132,56.3486,10700.0
2007-09-07 14:25:00,63.76,63.76,63.73,63.76,2500.0,56.3486,56.3486,56.3221,56.3486,2500.0
2007-09-07 14:30:00,63.78,63.79,63.71,63.75,6700.0,56.3662,56.3751,56.3044,56.3397,6700.0
2007-09-07 14:35:00,63.77,63.8,63.76,63.79,3600.0,56.3574,56.3839,56.3486,56.3751,3600.0
2007-09-07 14:40:00,63.79,63.83,63.75,63.81,7500.0,56.3751,56.4104,56.3397,56.3928,7500.0
2007-09-07 14:45:00,63.82,63.84,63.71,63.74,7000.0,56.4016,56.4193,56.3044,56.3309,7000.0
2007-09-07 14:50:00,63.71,63.79,63.7,63.74,17700.0,56.3044,56.3751,56.2955,56.3309,17700.0
2007-09-07 14:55:00,63.74,63.75,63.64,63.72,24800.0,56.3309,56.3397,56.2425,56.3132,24800.0
2007-09-07 15:00:00,63.72,63.82,63.65,63.82,28400.0,56.3132,56.4016,56.2514,56.4016,28400.0
2007-09-07 15:05:00,63.83,63.83,63.72,63.73,8600.0,56.4104,56.4104,56.3132,56.3221,8600.0
2007-09-07 15:10:00,63.75,63.8,63.75,63.8,4700.0,56.3397,56.3839,56.3397,56.3839,4700.0
2007-09-07 15:15:00,63.77,63.8,63.71,63.74,6600.0,56.3574,56.3839,56.3044,56.3309,6600.0
2007-09-07 15:20:00,63.74,63.74,63.58,63.65,65800.0,56.3309,56.3309,56.1895,56.2514,65800.0
2007-09-07 15:25:00,63.66,63.71,63.63,63.66,19700.0,56.2602,56.3044,56.2337,56.2602,19700.0
2007-09-07 15:30:00,63.65,63.71,63.63,63.65,20700.0,56.2514,56.3044,56.2337,56.2514,20700.0
2007-09-07 15:35:00,63.65,63.68,63.63,63.66,14400.0,56.2514,56.2779,56.2337,56.2602,14400.0
2007-09-07 15:40:00,63.65,63.7,63.63,63.65,22900.0,56.2514,56.2955,56.2337,56.2514,22900.0
2007-09-07 15:45:00,63.65,63.75,63.62,63.73,15700.0,56.2514,56.3397,56.2248,56.3221,15700.0
2007-09-07 15:50:00,63.71,63.79,63.65,63.74,12300.0,56.3044,56.3751,56.2514,56.3309,12300.0
2007-09-07 15:55:00,63.76,63.77,63.63,63.65,25800.0,56.3486,56.3574,56.2337,56.2514,25800.0
2007-09-10 09:30:00,63.9,64.14,63.65,64.11,11500.0,56.4723,56.6844,56.2514,56.6579,11500.0
2007-09-10 09:35:00,64.14,64.39,64.01,64.39,22800.0,56.6844,56.9053,56.5695,56.9053,22800.0
2007-09-10 09:40:00,64.4,64.58,64.3,64.35,20700.0,56.9142,57.0733,56.8258,56.87,20700.0
2007-09-10 09:45:00,64.3,64.51,64.26,64.33,36400.0,56.8258,57.0114,56.7904,56.8523,36400.0
2007-09-10 09:50:00,64.33,64.4,64.26,64.28,9900.0,56.8523,56.9142,56.7904,56.8081,9900.0
2007-09-10 09:55:00,64.28,64.35,64.03,64.27,33700.0,56.8081,56.87,56.5872,56.7993,33700.0
2007-09-10 10:00:00,64.26,64.4,64.23,64.34,12300.0,56.7904,56.9142,56.7639,56.8611,12300.0
2007-09-10 10:05:00,64.3,64.47,64.3,64.39,12300.0,56.8258,56.976,56.8258,56.9053,12300.0
2007-09-10 10:10:00,64.34,64.61,64.33,64.57,13800.0,56.8611,57.0998,56.8523,57.0644,13800.0
2007-09-10 10:15:00,64.57,64.61,64.45,64.45,22100.0,57.0644,57.0998,56.9584,56.9584,22100.0
2007-09-10 10:20:00,64.46,64.51,64.25,64.35,17500.0,56.9672,57.0114,56.7816,56.87,17500.0
2007-09-10 10:25:00,64.33,64.38,64.09,64.1,15600.0,56.8523,56.8965,56.6402,56.649,15600.0
2007-09-10 10:30:00,64.11,64.11,63.98,64.04,17900.0,56.6579,56.6579,56.543,56.596,17900.0
2007-09-10 10:35:00,64.0,64.01,63.75,63.8,13900.0,56.5607,56.5695,56.3397,56.3839,13900.0
2007-09-10 10:40:00,63.8,63.86,63.65,63.66,23700.0,56.3839,56.4369,56.2514,56.2602,23700.0
2007-09-10 10:45:00,63.64,63.69,63.56,63.62,16300.0,56.2425,56.2867,56.1718,56.2248,16300.0
2007-09-10 10:50:00,63.6,63.6,63.38,63.38,19400.0,56.2072,56.2072,56.0127,56.0127,19400.0
2007-09-10 10:55:00,63.41,63.41,63.28,63.36,11300.0,56.0393,56.0393,55.9244,55.9951,11300.0
2007-09-10 11:00:00,63.34,63.35,63.22,63.26,11000.0,55.9774,55.9862,55.8713,55.9067,11000.0
2007-09-10 11:05:00,63.23,63.31,63.13,63.13,11400.0,55.8802,55.9509,55.7918,55.7918,11400.0
2007-09-10 11:10:00,63.12,63.15,62.93,62.96,28600.0,55.783,55.8095,55.615,55.6416,28600.0
2007-09-10 11:15:00,62.99,62.99,62.73,62.77,16100.0,55.6681,55.6681,55.4383,55.4736,16100.0
2007-09-10 11:20:00,62.77,62.86,62.71,62.78,10600.0,55.4736,55.5532,55.4206,55.4825,10600.0
2007-09-10 11:25:00,62.78,62.81,62.65,62.65,11300.0,55.4825,55.509,55.3676,55.3676,11300.0
2007-09-10 11:30:00,62.65,62.68,62.55,62.68,14400.0,55.3676,55.3941,55.2792,55.3941,14400.0
2007-09-10 11:35:00,62.64,62.75,62.54,62.68,12900.0,55.3588,55.456,55.2704,55.3941,12900.0
2007-09-10 11:40:00,62.69,62.79,62.62,62.79,16300.0,55.4029,55.4913,55.3411,55.4913,16300.0
2007-09-10 11:45:00,62.79,62.88,62.71,62.87,13800.0,55.4913,55.5709,55.4206,55.562,13800.0
2007-09-10 11:50:00,62.87,62.89,62.83,62.87,5600.0,55.562,55.5797,55.5267,55.562,5600.0
2007-09-10 11:55:00,62.85,62.89,62.75,62.86,8800.0,55.5443,55.5797,55.456,55.5532,8800.0
2007-09-10 12:00:00,62.88,62.96,62.85,62.96,48100.0,55.5709,55.6416,55.5443,55.6416,48100.0
2007-09-10 12:05:00,62.99,63.16,62.97,63.16,7800.0,55.6681,55.8183,55.6504,55.8183,7800.0
2007-09-10 12:10:00,63.17,63.3,63.16,63.25,23500.0,55.8271,55.942,55.8183,55.8979,23500.0
2007-09-10 12:15:00,63.24,63.37,63.18,63.34,24400.0,55.889,56.0039,55.836,55.9774,24400.0
2007-09-10 12:20:00,63.35,63.51,63.33,63.49,18900.0,55.9862,56.1276,55.9686,56.11,18900.0
2007-09-10 12:25:00,63.49,63.49,63.32,63.36,11300.0,56.11,56.11,55.9597,55.9951,11300.0
2007-09-10 12:30:00,63.36,63.56,63.36,63.51,19200.0,55.9951,56.1718,55.9951,56.1276,19200.0
2007-09-10 12:35:00,63.51,63.73,63.51,63.62,24800.0,56.1276,56.3221,56.1276,56.2248,24800.0
2007-09-10 12:40:00,63.61,63.72,63.6,63.7,21700.0,56.216,56.3132,56.2072,56.2955,21700.0
2007-09-10 12:45:00,63.71,63.73,63.63,63.68,14700.0,56.3044,56.3221,56.2337,56.2779,14700.0
2007-09-10 12:50:00,63.68,63.69,63.63,63.64,12300.0,56.2779,56.2867,56.2337,56.2425,12300.0
2007-09-10 12:55:00,63.66,63.77,63.64,63.66,9100.0,56.2602,56.3574,56.2425,56.2602,9100.0
2007-09-10 13:00:00,63.66,63.77,63.59,63.71,21100.0,56.2602,56.3574,56.1983,56.3044,21100.0
2007-09-10 13:05:00,63.72,63.77,63.71,63.73,5600.0,56.3132,56.3574,56.3044,56.3221,5600.0
2007-09-10 13:10:00,63.71,63.72,63.55,63.65,10300.0,56.3044,56.3132,56.163,56.2514,10300.0
2007-09-10 13:15:00,63.65,63.7,63.63,63.67,9400.0,56.2514,56.2955,56.2337,56.269,9400.0
2007-09-10 13:20:00,63.69,63.7,63.66,63.69,7900.0,56.2867,56.2955,56.2602,56.2867,7900.0
2007-09-10 13:25:00,63.66,63.69,63.64,63.69,6500.0,56.2602,56.2867,56.2425,56.2867,6500.0
2007-09-10 13:30:00,63.67,63.7,63.63,63.66,6100.0,56.269,56.2955,56.2337,56.2602,6100.0
2007-09-10 13:35:00,63.68,63.68,63.64,63.64,5400.0,56.2779,56.2779,56.2425,56.2425,5400.0
2007-09-10 13:40:00,63.65,63.67,63.62,63.67,5300.0,56.2514,56.269,56.2248,56.269,5300.0
2007-09-10 13:45:00,63.66,63.66,63.57,63.58,5800.0,56.2602,56.2602,56.1807,56.1895,5800.0
2007-09-10 13:50:00,63.57,63.64,63.5,63.57,11500.0,56.1807,56.2425,56.1188,56.1807,11500.0
2007-09-10 13:55:00,63.57,63.66,63.57,63.65,10700.0,56.1807,56.2602,56.1807,56.2514,10700.0
2007-09-10 14:00:00,63.64,63.66,63.61,63.62,7200.0,56.2425,56.2602,56.216,56.2248,7200.0
2007-09-10 14:05:00,63.62,63.63,63.57,63.58,9500.0,56.2248,56.2337,56.1807,56.1895,9500.0
2007-09-10 14:10:00,63.58,63.67,63.58,63.67,8000.0,56.1895,56.269,56.1895,56.269,8000.0
2007-09-10 14:15:00,63.69,63.69,63.63,63.65,7100.0,56.2867,56.2867,56.2337,56.2514,7100.0
2007-09-10 14:20:00,63.64,63.69,63.62,63.69,9800.0,56.2425,56.2867,56.2248,56.2867,9800.0
2007-09-10 14:25:00,63.69,63.71,63.66,63.71,36700.0,56.2867,56.3044,56.2602,56.3044,36700.0
2007-09-10 14:30:00,63.71,63.77,63.63,63.65,11100.0,56.3044,56.3574,56.2337,56.2514,11100.0
2007-09-10 14:35:00,63.66,63.68,63.52,63.53,9300.0,56.2602,56.2779,56.1365,56.1453,9300.0
2007-09-10 14:40:00,63.58,63.62,63.51,63.58,12300.0,56.1895,56.2248,56.1276,56.1895,12300.0
2007-09-10 14:45:00,63.6,63.71,63.6,63.68,15500.0,56.2072,56.3044,56.2072,56.2779,15500.0
2007-09-10 14:50:00,63.68,63.75,63.65,63.65,10000.0,56.2779,56.3397,56.2514,56.2514,10000.0
2007-09-10 14:55:00,63.67,63.72,63.65,63.71,7900.0,56.269,56.3132,56.2514,56.3044,7900.0
2007-09-10 15:00:00,63.7,63.71,63.57,63.57,12300.0,56.2955,56.3044,56.1807,56.1807,12300.0
2007-09-10 15:05:00,63.57,63.82,63.57,63.82,21000.0,56.1807,56.4016,56.1807,56.4016,21000.0
2007-09-10 15:10:00,63.8,63.86,63.74,63.75,16100.0,56.3839,56.4369,56.3309,56.3397,16100.0
2007-09-10 15:15:00,63.73,63.95,63.73,63.85,10300.0,56.3221,56.5165,56.3221,56.4281,10300.0
2007-09-10 15:20:00,63.84,64.08,63.84,63.9,26100.0,56.4193,56.6314,56.4193,56.4723,26100.0
2007-09-10 15:25:00,63.9,64.04,63.85,63.92,15200.0,56.4723,56.596,56.4281,56.49,15200.0
2007-09-10 15:30:00,63.89,64.01,63.89,63.97,15800.0,56.4635,56.5695,56.4635,56.5342,15800.0
2007-09-10 15:35:00,63.96,64.12,63.96,64.1,17500.0,56.5253,56.6667,56.5253,56.649,17500.0
2007-09-10 15:40:00,64.1,64.12,63.94,64.05,24500.0,56.649,56.6667,56.5076,56.6049,24500.0
2007-09-10 15:45:00,64.02,64.05,63.99,64.03,18200.0,56.5783,56.6049,56.5518,56.5872,18200.0
2007-09-10 15:50:00,64.04,64.11,63.95,63.95,31100.0,56.596,56.6579,56.5165,56.5165,31100.0
2007-09-10 15:55:00,63.96,63.96,63.8,63.82,23300.0,56.5253,56.5253,56.3839,56.4016,23300.0
2007-09-11 09:30:00,64.24,64.73,64.12,64.7,18100.0,56.7728,57.2058,56.6667,57.1793,18100.0
2007-09-11 09:35:00,64.69,64.88,64.37,64.54,27300.0,57.1705,57.3384,56.8877,57.0379,27300.0
2007-09-11 09:40:00,64.53,64.63,64.46,64.46,8800.0,57.0291,57.1174,56.9672,56.9672,8800.0
2007-09-11 09:45:00,64.39,64.41,64.16,64.17,9900.0,56.9053,56.923,56.7021,56.7109,9900.0
2007-09-11 09:50:00,64.17,64.25,64.13,64.18,6800.0,56.7109,56.7816,56.6756,56.7197,6800.0
2007-09-11 09:55:00,64.19,64.28,64.19,64.19,5800.0,56.7286,56.8081,56.7286,56.7286,5800.0
2007-09-11 10:00:00,64.22,64.87,64.14,64.71,70500.0,56.7551,57.3295,56.6844,57.1881,70500.0
2007-09-11 10:05:00,64.71,64.91,64.66,64.85,16500.0,57.1881,57.3649,57.144,57.3119,16500.0
2007-09-11 10:10:00,64.83,64.92,64.81,64.82,13500.0,57.2942,57.3737,57.2765,57.2854,13500.0
2007-09-11 10:15:00,64.84,64.91,64.79,64.81,5700.0,57.303,57.3649,57.2588,57.2765,5700.0
2007-09-11 10:20:00,64.79,64.85,64.78,64.84,11000.0,57.2588,57.3119,57.25,57.303,11000.0
2007-09-11 10:25:00,64.85,64.99,64.84,64.91,11800.0,57.3119,57.4356,57.303,57.3649,11800.0
2007-09-11 10:30:00,64.92,64.92,64.78,64.82,9700.0,57.3737,57.3737,57.25,57.2854,9700.0
2007-09-11 10:35:00,64.82,64.94,64.8,64.9,7900.0,57.2854,57.3914,57.2677,57.3561,7900.0
2007-09-11 10:40:00,64.9,64.98,64.9,64.96,7000.0,57.3561,57.4268,57.3561,57.4091,7000.0
2007-09-11 10:45:00,64.94,64.99,64.94,64.98,8500.0,57.3914,57.4356,57.3914,57.4268,8500.0
2007-09-11 10:50:00,64.96,64.98,64.95,64.96,6000.0,57.4091,57.4268,57.4002,57.4091,6000.0
2007-09-11 10:55:00,64.97,64.98,64.94,64.96,5800.0,57.4179,57.4268,57.3914,57.4091,5800.0
2007-09-11 11:00:00,64.97,64.99,64.94,64.99,8900.0,57.4179,57.4356,57.3914,57.4356,8900.0
2007-09-11 11:05:00,64.98,64.99,64.91,64.91,11800.0,57.4268,57.4356,57.3649,57.3649,11800.0
2007-09-11 11:10:00,64.91,65.0,64.9,64.96,16100.0,57.3649,57.4444,57.3561,57.4091,16100.0
2007-09-11 11:15:00,64.95,64.99,64.91,64.95,17100.0,57.4002,57.4356,57.3649,57.4002,17100.0
2007-09-11 11:20:00,64.93,65.09,64.93,65.03,18200.0,57.3826,57.524,57.3826,57.4709,18200.0
2007-09-11 11:25:00,65.05,65.09,64.95,65.05,16400.0,57.4886,57.524,57.4002,57.4886,16400.0
2007-09-11 11:30:00,65.03,65.09,64.92,64.97,9500.0,57.4709,57.524,57.3737,57.4179,9500.0
2007-09-11 11:35:00,64.98,65.05,64.92,65.0,19300.0,57.4268,57.4886,57.3737,57.4444,19300.0
2007-09-11 11:40:00,65.0,65.05,64.98,65.02,6800.0,57.4444,57.4886,57.4268,57.4621,6800.0
2007-09-11 11:45:00,65.01,65.02,64.93,64.97,7300.0,57.4533,57.4621,57.3826,57.4179,7300.0
2007-09-11 11:50:00,64.96,64.98,64.89,64.89,27900.0,57.4091,57.4268,57.3472,57.3472,27900.0
2007-09-11 11:55:00,64.89,64.94,64.8,64.94,17700.0,57.3472,57.3914,57.2677,57.3914,17700.0
2007-09-11 12:00:00,64.91,64.96,64.83,64.83,12000.0,57.3649,57.4091,57.2942,57.2942,12000.0
2007-09-11 12:05:00,64.83,64.88,64.76,64.84,12000.0,57.2942,57.3384,57.2323,57.303,12000.0
2007-09-11 12:10:00,64.86,64.89,64.8,64.86,15700.0,57.3207,57.3472,57.2677,57.3207,15700.0
2007-09-11 12:15:00,64.86,65.04,64.86,64.99,19400.0,57.3207,57.4798,57.3207,57.4356,19400.0
2007-09-11 12:20:00,65.04,65.1,64.92,64.92,34400.0,57.4798,57.5328,57.3737,57.3737,34400.0
2007-09-11 12:25:00,64.93,64.94,64.81,64.85,2300.0,57.3826,57.3914,57.2765,57.3119,2300.0
2007-09-11 12:30:00,64.81,64.81,64.64,64.73,15800.0,57.2765,57.2765,57.1263,57.2058,15800.0
2007-09-11 12:35:00,64.7,64.91,64.69,64.88,10000.0,57.1793,57.3649,57.1705,57.3384,10000.0
2007-09-11 12:40:00,64.83,65.0,64.8,65.0,31000.0,57.2942,57.4444,57.2677,57.4444,31000.0
2007-09-11 12:45:00,65.06,65.1,64.9,64.94,23700.0,57.4975,57.5328,57.3561,57.3914,23700.0
2007-09-11 12:50:00,64.95,64.95,64.85,64.87,1200.0,57.4002,57.4002,57.3119,57.3295,1200.0
2007-09-11 12:55:00,64.82,64.82,64.69,64.73,13000.0,57.2854,57.2854,57.1705,57.2058,13000.0
2007-09-11 13:00:00,64.73,64.74,64.7,64.72,2500.0,57.2058,57.2147,57.1793,57.197,2500.0
2007-09-11 13:05:00,64.72,64.72,64.57,64.58,4200.0,57.197,57.197,57.0644,57.0733,4200.0
2007-09-11 13:10:00,64.58,64.71,64.58,64.61,8400.0,57.0733,57.1881,57.0733,57.0998,8400.0
2007-09-11 13:15:00,64.6,64.62,64.53,64.53,2300.0,57.0909,57.1086,57.0291,57.0291,2300.0
2007-09-11 13:20:00,64.52,64.52,64.34,64.4,40600.0,57.0202,57.0202,56.8611,56.9142,40600.0
2007-09-11 13:25:00,64.4,64.48,64.38,64.47,7200.0,56.9142,56.9849,56.8965,56.976,7200.0
2007-09-11 13:30:00,64.46,64.47,64.38,64.43,5300.0,56.9672,56.976,56.8965,56.9407,5300.0
2007-09-11 13:35:00,64.44,64.52,64.41,64.41,3400.0,56.9495,57.0202,56.923,56.923,3400.0
2007-09-11 13:40:00,64.42,64.46,64.37,64.46,2900.0,56.9319,56.9672,56.8877,56.9672,2900.0
2007-09-11 13:45:00,64.45,64.5,64.43,64.44,3900.0,56.9584,57.0026,56.9407,56.9495,3900.0
2007-09-11 13:50:00,64.46,64.47,64.42,64.43,2100.0,56.9672,56.976,56.9319,56.9407,2100.0
2007-09-11 13:55:00,64.43,64.43,64.16,64.23,23800.0,56.9407,56.9407,56.7021,56.7639,23800.0
2007-09-11 14:00:00,64.24,64.42,64.22,64.4,6400.0,56.7728,56.9319,56.7551,56.9142,6400.0
2007-09-11 14:05:00,64.41,64.53,64.41,64.53,2700.0,56.923,57.0291,56.923,57.0291,2700.0
2007-09-11 14:10:00,64.53,64.58,64.22,64.24,17300.0,57.0291,57.0733,56.7551,56.7728,17300.0
2007-09-11 14:15:00,64.24,64.33,64.19,64.29,14000.0,56.7728,56.8523,56.7286,56.817,14000.0
2007-09-11 14:20:00,64.32,64.35,64.3,64.32,2700.0,56.8435,56.87,56.8258,56.8435,2700.0
2007-09-11 14:25:00,64.33,64.37,64.2,64.29,16200.0,56.8523,56.8877,56.7374,56.817,16200.0
2007-09-11 14:30:00,64.33,64.34,64.06,64.15,24400.0,56.8523,56.8611,56.6137,56.6932,24400.0
2007-09-11 14:35:00,64.1,64.11,64.01,64.08,11300.0,56.649,56.6579,56.5695,56.6314,11300.0
2007-09-11 14:40:00,64.08,64.16,64.07,64.16,11700.0,56.6314,56.7021,56.6225,56.7021,11700.0
2007-09-11 14:45:00,64.15,64.17,64.07,64.09,6300.0,56.6932,56.7109,56.6225,56.6402,6300.0
2007-09-11 14:50:00,64.08,64.11,63.95,64.0,12000.0,56.6314,56.6579,56.5165,56.5607,12000.0
2007-09-11 14:55:00,63.99,64.23,63.98,64.15,8900.0,56.5518,56.7639,56.543,56.6932,8900.0
2007-09-11 15:00:00,64.15,64.2,64.12,64.17,8900.0,56.6932,56.7374,56.6667,56.7109,8900.0
2007-09-11 15:05:00,64.17,64.17,63.99,64.1,12200.0,56.7109,56.7109,56.5518,56.649,12200.0
2007-09-11 15:10:00,64.11,64.24,64.11,64.22,6000.0,56.6579,56.7728,56.6579,56.7551,6000.0
2007-09-11 15:15:00,64.23,64.33,64.23,64.31,3200.0,56.7639,56.8523,56.7639,56.8346,3200.0
2007-09-11 15:20:00,64.32,64.34,64.2,64.21,10800.0,56.8435,56.8611,56.7374,56.7463,10800.0
2007-09-11 15:25:00,64.24,64.24,64.17,64.23,3500.0,56.7728,56.7728,56.7109,56.7639,3500.0
2007-09-11 15:30:00,64.24,64.33,64.23,64.27,12900.0,56.7728,56.8523,56.7639,56.7993,12900.0
2007-09-11 15:35:00,64.27,64.27,64.04,64.1,9200.0,56.7993,56.7993,56.596,56.649,9200.0
2007-09-11 15:40:00,64.11,64.15,64.04,64.05,13400.0,56.6579,56.6932,56.596,56.6049,13400.0
2007-09-11 15:45:00,64.05,64.15,64.03,64.14,17800.0,56.6049,56.6932,56.5872,56.6844,17800.0
2007-09-11 15:50:00,64.11,64.22,64.06,64.16,12700.0,56.6579,56.7551,56.6137,56.7021,12700.0
2007-09-11 15:55:00,64.17,64.37,64.15,64.37,24900.0,56.7109,56.8877,56.6932,56.8877,24900.0
2007-09-12 09:30:00,64.37,65.11,64.19,65.01,25800.0,56.8877,57.5416,56.7286,57.4533,25800.0
2007-09-12 09:35:00,65.03,65.24,65.0,65.2,27300.0,57.4709,57.6565,57.4444,57.6212,27300.0
2007-09-12 09:40:00,65.21,65.61,65.21,65.53,40800.0,57.63,57.9835,57.63,57.9128,40800.0
2007-09-12 09:45:00,65.54,65.81,65.53,65.75,46600.0,57.9217,58.1603,57.9128,58.1073,46600.0
2007-09-12 09:50:00,65.75,66.87,65.75,66.75,131300.0,58.1073,59.0971,58.1073,58.991,131300.0
2007-09-12 09:55:00,66.68,66.82,66.39,66.52,138600.0,58.9291,59.0529,58.6729,58.7877,138600.0
2007-09-12 10:00:00,66.53,66.64,66.34,66.49,87400.0,58.7966,58.8938,58.6287,58.7612,87400.0
2007-09-12 10:05:00,66.45,67.73,66.45,67.44,112300.0,58.7259,59.8571,58.7259,59.6008,112300.0
2007-09-12 10:10:00,67.37,67.54,67.07,67.5,82900.0,59.5389,59.6892,59.2738,59.6538,82900.0
2007-09-12 10:15:00,67.5,67.58,67.2,67.35,60000.0,59.6538,59.7245,59.3887,59.5213,60000.0
2007-09-12 10:20:00,67.33,67.7,67.3,67.69,35000.0,59.5036,59.8306,59.4771,59.8217,35000.0
2007-09-12 10:25:00,67.69,68.0,67.57,67.9,73600.0,59.8217,60.0957,59.7157,60.0073,73600.0
2007-09-12 10:30:00,67.87,67.95,67.6,67.67,75000.0,59.9808,60.0515,59.7422,59.8041,75000.0
2007-09-12 10:35:00,67.67,67.97,67.45,67.78,45000.0,59.8041,60.0692,59.6096,59.9013,45000.0
2007-09-12 10:40:00,67.78,67.88,67.64,67.75,32200.0,59.9013,59.9897,59.7776,59.8748,32200.0
2007-09-12 10:45:00,67.77,68.0,67.77,67.88,39500.0,59.8924,60.0957,59.8924,59.9897,39500.0
2007-09-12 10:50:00,67.9,68.0,67.78,67.88,49900.0,60.0073,60.0957,59.9013,59.9897,49900.0
2007-09-12 10:55:00,67.89,67.96,67.45,67.59,42600.0,59.9985,60.0604,59.6096,59.7334,42600.0
2007-09-12 11:00:00,67.59,67.8,67.59,67.78,28800.0,59.7334,59.919,59.7334,59.9013,28800.0
2007-09-12 11:05:00,67.76,67.77,67.49,67.63,49000.0,59.8836,59.8924,59.645,59.7687,49000.0
2007-09-12 11:10:00,67.65,67.73,67.65,67.65,21600.0,59.7864,59.8571,59.7864,59.7864,21600.0
2007-09-12 11:15:00,67.65,67.7,67.52,67.55,99300.0,59.7864,59.8306,59.6715,59.698,99300.0
2007-09-12 11:20:00,67.59,67.59,67.47,67.47,25300.0,59.7334,59.7334,59.6273,59.6273,25300.0
2007-09-12 11:25:00,67.52,67.58,67.45,67.49,45000.0,59.6715,59.7245,59.6096,59.645,45000.0
2007-09-12 11:30:00,67.52,67.52,67.32,67.35,32900.0,59.6715,59.6715,59.4948,59.5213,32900.0
2007-09-12 11:35:00,67.35,67.51,67.34,67.5,17500.0,59.5213,59.6627,59.5124,59.6538,17500.0
2007-09-12 11:40:00,67.49,67.5,67.4,67.42,12600.0,59.645,59.6538,59.5655,59.5831,12600.0
2007-09-12 11:45:00,67.43,67.56,67.41,67.51,38700.0,59.592,59.7069,59.5743,59.6627,38700.0
2007-09-12 11:50:00,67.54,67.55,67.43,67.54,15500.0,59.6892,59.698,59.592,59.6892,15500.0
2007-09-12 11:55:00,67.55,67.67,67.54,67.6,24800.0,59.698,59.8041,59.6892,59.7422,24800.0
2007-09-12 12:00:00,67.61,67.79,67.53,67.75,39200.0,59.751,59.9101,59.6803,59.8748,39200.0
2007-09-12 12:05:00,67.68,67.75,67.65,67.65,20900.0,59.8129,59.8748,59.7864,59.7864,20900.0
2007-09-12 12:10:00,67.69,67.75,67.6,67.65,30300.0,59.8217,59.8748,59.7422,59.7864,30300.0
2007-09-12 12:15:00,67.61,67.69,67.6,67.62,20100.0,59.751,59.8217,59.7422,59.7599,20100.0
2007-09-12 12:20:00,67.64,67.75,67.55,67.61,41600.0,59.7776,59.8748,59.698,59.751,41600.0
2007-09-12 12:25:00,67.62,67.65,67.31,67.39,19100.0,59.7599,59.7864,59.4859,59.5566,19100.0
2007-09-12 12:30:00,67.38,67.53,67.36,67.47,8900.0,59.5478,59.6803,59.5301,59.6273,8900.0
2007-09-12 12:35:00,67.47,67.48,67.41,67.45,10700.0,59.6273,59.6362,59.5743,59.6096,10700.0
2007-09-12 12:40:00,67.42,67.55,67.35,67.55,45100.0,59.5831,59.698,59.5213,59.698,45100.0
2007-09-12 12:45:00,67.56,67.58,67.36,67.36,26600.0,59.7069,59.7245,59.5301,59.5301,26600.0
2007-09-12 12:50:00,67.35,67.4,67.32,67.38,7700.0,59.5213,59.5655,59.4948,59.5478,7700.0
2007-09-12 12:55:00,67.35,67.38,67.32,67.38,4000.0,59.5213,59.5478,59.4948,59.5478,4000.0
2007-09-12 13:00:00,67.39,67.45,67.35,67.4,13600.0,59.5566,59.6096,59.5213,59.5655,13600.0
2007-09-12 13:05:00,67.41,67.42,67.14,67.16,35000.0,59.5743,59.5831,59.3357,59.3534,35000.0
2007-09-12 13:10:00,67.18,67.36,67.1,67.18,71200.0,59.371,59.5301,59.3003,59.371,71200.0
2007-09-12 13:15:00,67.17,67.45,67.14,67.34,16700.0,59.3622,59.6096,59.3357,59.5124,16700.0
2007-09-12 13:20:00,67.34,67.39,67.16,67.39,26900.0,59.5124,59.5566,59.3534,59.5566,26900.0
2007-09-12 13:25:00,67.36,67.4,67.27,67.3,18800.0,59.5301,59.5655,59.4506,59.4771,18800.0
2007-09-12 13:30:00,67.27,67.3,67.19,67.21,10600.0,59.4506,59.4771,59.3799,59.3975,10600.0
2007-09-12 13:35:00,67.19,67.29,67.15,67.25,18300.0,59.3799,59.4682,59.3445,59.4329,18300.0
2007-09-12 13:40:00,67.25,67.25,67.23,67.25,11600.0,59.4329,59.4329,59.4152,59.4329,11600.0
2007-09-12 13:45:00,67.24,67.69,67.24,67.69,29800.0,59.4241,59.8217,59.4241,59.8217,29800.0
2007-09-12 13:50:00,67.75,67.75,67.5,67.64,44900.0,59.8748,59.8748,59.6538,59.7776,44900.0
2007-09-12 13:55:00,67.64,67.76,67.59,67.65,15300.0,59.7776,59.8836,59.7334,59.7864,15300.0
2007-09-12 14:00:00,67.64,67.68,67.57,67.59,12700.0,59.7776,59.8129,59.7157,59.7334,12700.0
2007-09-12 14:05:00,67.57,67.75,67.53,67.74,33400.0,59.7157,59.8748,59.6803,59.8659,33400.0
2007-09-12 14:10:00,67.75,67.87,67.64,67.66,31000.0,59.8748,59.9808,59.7776,59.7952,31000.0
2007-09-12 14:15:00,67.67,67.78,67.64,67.66,19500.0,59.8041,59.9013,59.7776,59.7952,19500.0
2007-09-12 14:20:00,67.66,67.86,67.62,67.76,27300.0,59.7952,59.972,59.7599,59.8836,27300.0
2007-09-12 14:25:00,67.74,67.76,67.69,67.72,8700.0,59.8659,59.8836,59.8217,59.8483,8700.0
2007-09-12 14:30:00,67.74,67.95,67.74,67.85,15100.0,59.8659,60.0515,59.8659,59.9631,15100.0
2007-09-12 14:35:00,67.88,67.9,67.76,67.77,22200.0,59.9897,60.0073,59.8836,59.8924,22200.0
2007-09-12 14:40:00,67.77,67.93,67.76,67.88,21600.0,59.8924,60.0338,59.8836,59.9897,21600.0
2007-09-12 14:45:00,67.86,68.65,67.84,68.5,202400.0,59.972,60.6702,59.9543,60.5376,202400.0
2007-09-12 14:50:00,68.51,68.76,68.28,68.47,192800.0,60.5464,60.7674,60.3432,60.5111,192800.0
2007-09-12 14:55:00,68.46,68.68,68.08,68.25,88000.0,60.5022,60.6967,60.1664,60.3167,88000.0
2007-09-12 15:00:00,68.25,68.25,67.9,67.9,81800.0,60.3167,60.3167,60.0073,60.0073,81800.0
2007-09-12 15:05:00,67.93,68.08,67.75,67.75,52600.0,60.0338,60.1664,59.8748,59.8748,52600.0
2007-09-12 15:10:00,67.75,67.94,67.6,67.65,81600.0,59.8748,60.0427,59.7422,59.7864,81600.0
2007-09-12 15:15:00,67.68,67.78,67.51,67.75,49600.0,59.8129,59.9013,59.6627,59.8748,49600.0
2007-09-12 15:20:00,67.75,67.82,67.4,67.66,55700.0,59.8748,59.9366,59.5655,59.7952,55700.0
2007-09-12 15:25:00,67.64,67.67,67.34,67.47,86200.0,59.7776,59.8041,59.5124,59.6273,86200.0
2007-09-12 15:30:00,67.46,67.7,67.44,67.57,44300.0,59.6185,59.8306,59.6008,59.7157,44300.0
2007-09-12 15:35:00,67.56,67.6,67.48,67.51,57200.0,59.7069,59.7422,59.6362,59.6627,57200.0
2007-09-12 15:40:00,67.51,67.62,67.51,67.56,44000.0,59.6627,59.7599,59.6627,59.7069,44000.0
2007-09-12 15:45:00,67.57,67.72,67.47,67.54,55700.0,59.7157,59.8483,59.6273,59.6892,55700.0
2007-09-12 15:50:00,67.53,67.56,67.17,67.52,116000.0,59.6803,59.7069,59.3622,59.6715,116000.0
2007-09-12 15:55:00,67.51,67.55,67.5,67.52,59700.0,59.6627,59.698,59.6538,59.6715,59700.0
2007-09-13 09:30:00,67.48,67.93,67.0,67.0,31100.0,59.6362,60.0338,59.212,59.212,31100.0
2007-09-13 09:35:00,67.0,67.41,67.0,67.41,16700.0,59.212,59.5743,59.212,59.5743,16700.0
2007-09-13 09:40:00,67.4,67.47,67.38,67.38,13600.0,59.5655,59.6273,59.5478,59.5478,13600.0
2007-09-13 09:45:00,67.38,67.38,67.16,67.19,18500.0,59.5478,59.5478,59.3534,59.3799,18500.0
2007-09-13 09:50:00,67.21,67.45,67.21,67.4,32100.0,59.3975,59.6096,59.3975,59.5655,32100.0
2007-09-13 09:55:00,67.35,67.4,67.22,67.22,14700.0,59.5213,59.5655,59.4064,59.4064,14700.0
2007-09-13 10:00:00,67.19,67.19,66.89,66.95,26400.0,59.3799,59.3799,59.1147,59.1678,26400.0
2007-09-13 10:05:00,66.95,67.25,66.85,67.13,26100.0,59.1678,59.4329,59.0794,59.3268,26100.0
2007-09-13 10:10:00,67.13,67.22,67.09,67.16,22300.0,59.3268,59.4064,59.2915,59.3534,22300.0
2007-09-13 10:15:00,67.17,67.25,67.05,67.18,24100.0,59.3622,59.4329,59.2561,59.371,24100.0
2007-09-13 10:20:00,67.17,67.38,67.17,67.27,28400.0,59.3622,59.5478,59.3622,59.4506,28400.0
2007-09-13 10:25:00,67.22,67.28,67.05,67.11,15100.0,59.4064,59.4594,59.2561,59.3092,15100.0
2007-09-13 10:30:00,67.11,67.27,67.05,67.24,15300.0,59.3092,59.4506,59.2561,59.4241,15300.0
2007-09-13 10:35:00,67.25,67.29,67.11,67.16,18100.0,59.4329,59.4682,59.3092,59.3534,18100.0
2007-09-13 10:40:00,67.18,67.23,67.1,67.21,10400.0,59.371,59.4152,59.3003,59.3975,10400.0
2007-09-13 10:45:00,67.2,67.38,67.2,67.23,10500.0,59.3887,59.5478,59.3887,59.4152,10500.0
2007-09-13 10:50:00,67.22,67.44,67.18,67.36,26500.0,59.4064,59.6008,59.371,59.5301,26500.0
2007-09-13 10:55:00,67.37,67.38,67.16,67.29,32700.0,59.5389,59.5478,59.3534,59.4682,32700.0
2007-09-13 11:00:00,67.27,67.42,67.2,67.29,31000.0,59.4506,59.5831,59.3887,59.4682,31000.0
2007-09-13 11:05:00,67.29,67.29,67.11,67.23,20700.0,59.4682,59.4682,59.3092,59.4152,20700.0
2007-09-13 11:10:00,67.23,67.24,67.09,67.11,18500.0,59.4152,59.4241,59.2915,59.3092,18500.0
2007-09-13 11:15:00,67.09,67.15,66.93,66.98,15800.0,59.2915,59.3445,59.1501,59.1943,15800.0
2007-09-13 11:20:00,66.99,67.09,66.95,67.02,9200.0,59.2031,59.2915,59.1678,59.2296,9200.0
2007-09-13 11:25:00,67.02,67.02,66.77,66.81,13100.0,59.2296,59.2296,59.0087,59.044,13100.0
2007-09-13 11:30:00,66.77,67.02,66.75,66.83,22800.0,59.0087,59.2296,58.991,59.0617,22800.0
2007-09-13 11:35:00,66.81,66.86,66.71,66.74,13800.0,59.044,59.0882,58.9557,58.9822,13800.0
2007-09-13 11:40:00,66.74,67.05,66.73,67.05,66500.0,58.9822,59.2561,58.9733,59.2561,66500.0
2007-09-13 11:45:00,67.06,67.15,66.93,66.99,21200.0,59.265,59.3445,59.1501,59.2031,21200.0
2007-09-13 11:50:00,66.96,67.07,66.94,66.96,39300.0,59.1766,59.2738,59.1589,59.1766,39300.0
2007-09-13 11:55:00,66.96,67.01,66.96,66.97,59800.0,59.1766,59.2208,59.1766,59.1854,59800.0
2007-09-13 12:00:00,66.98,67.05,66.87,66.91,96100.0,59.1943,59.2561,59.0971,59.1324,96100.0
2007-09-13 12:05:00,66.89,67.02,66.89,66.95,46200.0,59.1147,59.2296,59.1147,59.1678,46200.0
2007-09-13 12:10:00,66.96,67.02,66.94,66.96,38800.0,59.1766,59.2296,59.1589,59.1766,38800.0
2007-09-13 12:15:00,66.96,67.01,66.88,66.98,82400.0,59.1766,59.2208,59.1059,59.1943,82400.0
2007-09-13 12:20:00,67.0,67.1,66.96,66.97,17900.0,59.212,59.3003,59.1766,59.1854,17900.0
2007-09-13 12:25:00,66.97,66.97,66.77,66.82,11400.0,59.1854,59.1854,59.0087,59.0529,11400.0
2007-09-13 12:30:00,66.83,66.89,66.71,66.76,33500.0,59.0617,59.1147,58.9557,58.9998,33500.0
2007-09-13 12:35:00,66.78,66.78,66.66,66.68,15600.0,59.0175,59.0175,58.9115,58.9291,15600.0
2007-09-13 12:40:00,66.7,66.78,66.63,66.72,11700.0,58.9468,59.0175,58.885,58.9645,11700.0
2007-09-13 12:45:00,66.7,66.72,66.39,66.49,20500.0,58.9468,58.9645,58.6729,58.7612,20500.0
2007-09-13 12:50:00,66.49,66.49,66.34,66.43,20900.0,58.7612,58.7612,58.6287,58.7082,20900.0
2007-09-13 12:55:00,66.43,66.54,66.35,66.35,18300.0,58.7082,58.8054,58.6375,58.6375,18300.0
2007-09-13 13:00:00,66.38,66.48,66.35,66.48,14500.0,58.664,58.7524,58.6375,58.7524,14500.0
2007-09-13 13:05:00,66.49,66.5,66.44,66.47,13800.0,58.7612,58.7701,58.717,58.7436,13800.0
2007-09-13 13:10:00,66.48,66.49,66.4,66.41,118000.0,58.7524,58.7612,58.6817,58.6905,118000.0
2007-09-13 13:15:00,66.4,66.46,66.4,66.44,5000.0,58.6817,58.7347,58.6817,58.717,5000.0
2007-09-13 13:20:00,66.46,66.48,66.45,66.45,5700.0,58.7347,58.7524,58.7259,58.7259,5700.0
2007-09-13 13:25:00,66.48,66.48,66.29,66.3,13000.0,58.7524,58.7524,58.5845,58.5933,13000.0
2007-09-13 13:30:00,66.33,66.37,66.0,66.05,61500.0,58.6198,58.6552,58.3282,58.3724,61500.0
2007-09-13 13:35:00,66.05,66.1,66.0,66.04,22100.0,58.3724,58.4166,58.3282,58.3635,22100.0
2007-09-13 13:40:00,66.05,66.06,66.0,66.02,11500.0,58.3724,58.3812,58.3282,58.3459,11500.0
2007-09-13 13:45:00,66.02,66.12,65.83,66.07,32300.0,58.3459,58.4342,58.178,58.3901,32300.0
2007-09-13 13:50:00,66.09,66.15,66.08,66.13,13700.0,58.4077,58.4608,58.3989,58.4431,13700.0
2007-09-13 13:55:00,66.15,66.15,66.01,66.02,9400.0,58.4608,58.4608,58.337,58.3459,9400.0
2007-09-13 14:00:00,66.02,66.09,66.02,66.09,11100.0,58.3459,58.4077,58.3459,58.4077,11100.0
2007-09-13 14:05:00,66.09,66.28,66.02,66.26,17200.0,58.4077,58.5756,58.3459,58.558,17200.0
2007-09-13 14:10:00,66.25,66.25,66.09,66.12,16500.0,58.5491,58.5491,58.4077,58.4342,16500.0
2007-09-13 14:15:00,66.11,66.13,66.03,66.09,18400.0,58.4254,58.4431,58.3547,58.4077,18400.0
2007-09-13 14:20:00,66.09,66.1,66.06,66.09,5200.0,58.4077,58.4166,58.3812,58.4077,5200.0
2007-09-13 14:25:00,66.09,66.15,66.01,66.04,18700.0,58.4077,58.4608,58.337,58.3635,18700.0
2007-09-13 14:30:00,66.03,66.15,65.98,66.13,31100.0,58.3547,58.4608,58.3105,58.4431,31100.0
2007-09-13 14:35:00,66.12,66.19,66.05,66.06,11700.0,58.4342,58.4961,58.3724,58.3812,11700.0
2007-09-13 14:40:00,66.05,66.15,66.05,66.12,14100.0,58.3724,58.4608,58.3724,58.4342,14100.0
2007-09-13 14:45:00,66.12,66.13,66.08,66.11,15700.0,58.4342,58.4431,58.3989,58.4254,15700.0
2007-09-13 14:50:00,66.13,66.15,66.11,66.14,6800.0,58.4431,58.4608,58.4254,58.4519,6800.0
2007-09-13 14:55:00,66.15,66.18,65.99,66.16,17300.0,58.4608,58.4873,58.3194,58.4696,17300.0
2007-09-13 15:00:00,66.19,66.21,66.15,66.19,8000.0,58.4961,58.5138,58.4608,58.4961,8000.0
2007-09-13 15:05:00,66.2,66.24,66.14,66.14,13200.0,58.5049,58.5403,58.4519,58.4519,13200.0
2007-09-13 15:10:00,66.12,66.22,66.1,66.15,13200.0,58.4342,58.5226,58.4166,58.4608,13200.0
2007-09-13 15:15:00,66.13,66.15,66.02,66.03,12500.0,58.4431,58.4608,58.3459,58.3547,12500.0
2007-09-13 15:20:00,66.03,66.05,65.97,65.98,16200.0,58.3547,58.3724,58.3017,58.3105,16200.0
2007-09-13 15:25:00,65.98,66.01,65.88,65.88,20400.0,58.3105,58.337,58.2221,58.2221,20400.0
2007-09-13 15:30:00,65.89,65.9,65.79,65.85,20500.0,58.231,58.2398,58.1426,58.1956,20500.0
2007-09-13 15:35:00,65.85,65.88,65.78,65.84,21500.0,58.1956,58.2221,58.1338,58.1868,21500.0
2007-09-13 15:40:00,65.85,65.86,65.76,65.79,29600.0,58.1956,58.2045,58.1161,58.1426,29600.0
2007-09-13 15:45:00,65.79,65.8,65.5,65.5,42500.0,58.1426,58.1514,57.8863,57.8863,42500.0
2007-09-13 15:50:00,65.5,65.58,65.47,65.53,60800.0,57.8863,57.957,57.8598,57.9128,60800.0
2007-09-13 15:55:00,65.54,65.55,65.41,65.48,77200.0,57.9217,57.9305,57.8068,57.8686,77200.0
2007-09-14 09:30:00,65.03,65.47,64.89,65.09,14800.0,57.4709,57.8598,57.3472,57.524,14800.0
2007-09-14 09:35:00,65.09,65.46,65.09,65.23,14600.0,57.524,57.851,57.524,57.6477,14600.0
2007-09-14 09:40:00,65.28,65.63,65.23,65.61,8500.0,57.6919,58.0012,57.6477,57.9835,8500.0
2007-09-14 09:45:00,65.58,65.61,65.32,65.47,20300.0,57.957,57.9835,57.7272,57.8598,20300.0
2007-09-14 09:50:00,65.5,65.56,65.37,65.4,29200.0,57.8863,57.9393,57.7714,57.7979,29200.0
2007-09-14 09:55:00,65.4,65.41,65.31,65.38,16100.0,57.7979,57.8068,57.7184,57.7803,16100.0
2007-09-14 10:00:00,65.36,65.69,65.36,65.49,78500.0,57.7626,58.0542,57.7626,57.8775,78500.0
2007-09-14 10:05:00,65.48,65.69,65.42,65.61,25200.0,57.8686,58.0542,57.8156,57.9835,25200.0
2007-09-14 10:10:00,65.63,65.67,65.57,65.65,11300.0,58.0012,58.0366,57.9482,58.0189,11300.0
2007-09-14 10:15:00,65.64,65.82,65.56,65.73,18200.0,58.01,58.1691,57.9393,58.0896,18200.0
2007-09-14 10:20:00,65.77,65.83,65.68,65.68,16800.0,58.1249,58.178,58.0454,58.0454,16800.0
2007-09-14 10:25:00,65.7,65.8,65.68,65.74,12700.0,58.0631,58.1514,58.0454,58.0984,12700.0
2007-09-14 10:30:00,65.77,65.79,65.73,65.75,8700.0,58.1249,58.1426,58.0896,58.1073,8700.0
2007-09-14 10:35:00,65.75,65.79,65.64,65.65,10000.0,58.1073,58.1426,58.01,58.0189,10000.0
2007-09-14 10:40:00,65.67,65.81,65.64,65.75,22300.0,58.0366,58.1603,58.01,58.1073,22300.0
2007-09-14 10:45:00,65.76,65.93,65.75,65.93,34600.0,58.1161,58.2663,58.1073,58.2663,34600.0
2007-09-14 10:50:00,65.91,65.92,65.83,65.85,7700.0,58.2487,58.2575,58.178,58.1956,7700.0
2007-09-14 10:55:00,65.88,66.04,65.85,66.0,24300.0,58.2221,58.3635,58.1956,58.3282,24300.0
2007-09-14 11:00:00,66.0,66.08,65.94,66.08,36200.0,58.3282,58.3989,58.2752,58.3989,36200.0
2007-09-14 11:05:00,66.06,66.16,66.06,66.13,14200.0,58.3812,58.4696,58.3812,58.4431,14200.0
2007-09-14 11:10:00,66.13,66.13,65.97,66.01,30000.0,58.4431,58.4431,58.3017,58.337,30000.0
2007-09-14 11:15:00,66.0,66.1,65.93,66.05,17700.0,58.3282,58.4166,58.2663,58.3724,17700.0
2007-09-14 11:20:00,66.06,66.06,65.94,66.01,18200.0,58.3812,58.3812,58.2752,58.337,18200.0
2007-09-14 11:25:00,66.03,66.14,66.0,66.08,9500.0,58.3547,58.4519,58.3282,58.3989,9500.0
2007-09-14 11:30:00,66.09,66.12,66.05,66.08,9600.0,58.4077,58.4342,58.3724,58.3989,9600.0
2007-09-14 11:35:00,66.11,66.15,66.06,66.09,10800.0,58.4254,58.4608,58.3812,58.4077,10800.0
2007-09-14 11:40:00,66.08,66.25,66.08,66.11,25600.0,58.3989,58.5491,58.3989,58.4254,25600.0
2007-09-14 11:45:00,66.1,66.23,66.06,66.16,17100.0,58.4166,58.5315,58.3812,58.4696,17100.0
2007-09-14 11:50:00,66.19,66.32,66.16,66.32,11900.0,58.4961,58.611,58.4696,58.611,11900.0
2007-09-14 11:55:00,66.32,66.58,66.3,66.55,18100.0,58.611,58.8408,58.5933,58.8143,18100.0
2007-09-14 12:00:00,66.55,66.68,66.55,66.63,10500.0,58.8143,58.9291,58.8143,58.885,10500.0
2007-09-14 12:05:00,66.59,66.62,66.49,66.55,10600.0,58.8496,58.8761,58.7612,58.8143,10600.0
2007-09-14 12:10:00,66.55,66.58,66.46,66.48,15600.0,58.8143,58.8408,58.7347,58.7524,15600.0
2007-09-14 12:15:00,66.47,66.52,66.46,66.48,16200.0,58.7436,58.7877,58.7347,58.7524,16200.0
2007-09-14 12:20:00,66.53,66.53,66.47,66.49,7800.0,58.7966,58.7966,58.7436,58.7612,7800.0
2007-09-14 12:25:00,66.5,66.53,66.46,66.51,4100.0,58.7701,58.7966,58.7347,58.7789,4100.0
2007-09-14 12:30:00,66.51,66.61,66.51,66.58,10200.0,58.7789,58.8673,58.7789,58.8408,10200.0
2007-09-14 12:35:00,66.57,66.61,66.5,66.57,5800.0,58.8319,58.8673,58.7701,58.8319,5800.0
2007-09-14 12:40:00,66.57,66.61,66.55,66.56,7800.0,58.8319,58.8673,58.8143,58.8231,7800.0
2007-09-14 12:45:00,66.57,66.6,66.51,66.51,5200.0,58.8319,58.8584,58.7789,58.7789,5200.0
2007-09-14 12:50:00,66.55,66.59,66.52,66.58,9000.0,58.8143,58.8496,58.7877,58.8408,9000.0
2007-09-14 12:55:00,66.57,66.65,66.56,66.59,7800.0,58.8319,58.9026,58.8231,58.8496,7800.0
2007-09-14 13:00:00,66.56,66.61,66.51,66.51,8100.0,58.8231,58.8673,58.7789,58.7789,8100.0
2007-09-14 13:05:00,66.51,66.55,66.44,66.48,10000.0,58.7789,58.8143,58.717,58.7524,10000.0
2007-09-14 13:10:00,66.47,66.58,66.44,66.5,9900.0,58.7436,58.8408,58.717,58.7701,9900.0
2007-09-14 13:15:00,66.5,66.51,66.44,66.44,5600.0,58.7701,58.7789,58.717,58.717,5600.0
2007-09-14 13:20:00,66.46,66.49,66.44,66.48,12700.0,58.7347,58.7612,58.717,58.7524,12700.0
2007-09-14 13:25:00,66.46,66.5,66.46,66.48,5400.0,58.7347,58.7701,58.7347,58.7524,5400.0
2007-09-14 13:30:00,66.47,66.49,66.3,66.37,24600.0,58.7436,58.7612,58.5933,58.6552,24600.0
2007-09-14 13:35:00,66.37,66.37,66.2,66.25,19200.0,58.6552,58.6552,58.5049,58.5491,19200.0
2007-09-14 13:40:00,66.25,66.27,66.23,66.25,12500.0,58.5491,58.5668,58.5315,58.5491,12500.0
2007-09-14 13:45:00,66.26,66.26,66.2,66.22,12000.0,58.558,58.558,58.5049,58.5226,12000.0
2007-09-14 13:50:00,66.22,66.27,66.22,66.25,11900.0,58.5226,58.5668,58.5226,58.5491,11900.0
2007-09-14 13:55:00,66.24,66.27,66.09,66.19,26300.0,58.5403,58.5668,58.4077,58.4961,26300.0
2007-09-14 14:00:00,66.15,66.16,66.01,66.09,33200.0,58.4608,58.4696,58.337,58.4077,33200.0
2007-09-14 14:05:00,66.07,66.07,65.92,65.92,10700.0,58.3901,58.3901,58.2575,58.2575,10700.0
2007-09-14 14:10:00,65.96,66.0,65.93,65.99,10000.0,58.2928,58.3282,58.2663,58.3194,10000.0
2007-09-14 14:15:00,65.99,66.04,65.98,66.02,8100.0,58.3194,58.3635,58.3105,58.3459,8100.0
2007-09-14 14:20:00,66.05,66.1,65.97,66.06,9600.0,58.3724,58.4166,58.3017,58.3812,9600.0
2007-09-14 14:25:00,66.04,66.11,66.01,66.08,16100.0,58.3635,58.4254,58.337,58.3989,16100.0
2007-09-14 14:30:00,66.06,66.06,65.85,65.85,25100.0,58.3812,58.3812,58.1956,58.1956,25100.0
2007-09-14 14:35:00,65.85,65.9,65.68,65.89,26100.0,58.1956,58.2398,58.0454,58.231,26100.0
2007-09-14 14:40:00,65.9,65.92,65.75,65.76,12000.0,58.2398,58.2575,58.1073,58.1161,12000.0
2007-09-14 14:45:00,65.76,65.88,65.76,65.82,11200.0,58.1161,58.2221,58.1161,58.1691,11200.0
2007-09-14 14:50:00,65.79,65.85,65.71,65.71,33000.0,58.1426,58.1956,58.0719,58.0719,33000.0
2007-09-14 14:55:00,65.71,65.85,65.68,65.84,15100.0,58.0719,58.1956,58.0454,58.1868,15100.0
2007-09-14 15:00:00,65.84,65.84,65.78,65.84,16900.0,58.1868,58.1868,58.1338,58.1868,16900.0
2007-09-14 15:05:00,65.84,65.88,65.75,65.8,37000.0,58.1868,58.2221,58.1073,58.1514,37000.0
2007-09-14 15:10:00,65.8,65.85,65.76,65.85,18900.0,58.1514,58.1956,58.1161,58.1956,18900.0
2007-09-14 15:15:00,65.83,65.87,65.81,65.81,22000.0,58.178,58.2133,58.1603,58.1603,22000.0
2007-09-14 15:20:00,65.84,65.9,65.81,65.85,25000.0,58.1868,58.2398,58.1603,58.1956,25000.0
2007-09-14 15:25:00,65.86,65.86,65.8,65.8,22500.0,58.2045,58.2045,58.1514,58.1514,22500.0
2007-09-14 15:30:00,65.8,65.85,65.75,65.78,24700.0,58.1514,58.1956,58.1073,58.1338,24700.0
2007-09-14 15:35:00,65.79,65.84,65.57,65.76,45500.0,58.1426,58.1868,57.9482,58.1161,45500.0
2007-09-14 15:40:00,65.76,65.87,65.71,65.72,17900.0,58.1161,58.2133,58.0719,58.0807,17900.0
2007-09-14 15:45:00,65.72,65.83,65.72,65.74,16900.0,58.0807,58.178,58.0807,58.0984,16900.0
2007-09-14 15:50:00,65.71,65.78,65.65,65.74,21300.0,58.0719,58.1338,58.0189,58.0984,21300.0
2007-09-14 15:55:00,65.74,65.77,65.69,65.71,27500.0,58.0984,58.1249,58.0542,58.0719,27500.0
2007-09-17 09:30:00,65.73,65.75,65.56,65.56,22700.0,58.0896,58.1073,57.9393,57.9393,22700.0
2007-09-17 09:35:00,65.53,65.62,65.0,65.11,26000.0,57.9128,57.9924,57.4444,57.5416,26000.0
2007-09-17 09:40:00,65.18,65.36,65.15,65.24,10100.0,57.6035,57.7626,57.577,57.6565,10100.0
2007-09-17 09:45:00,65.27,65.4,65.19,65.37,15100.0,57.683,57.7979,57.6123,57.7714,15100.0
2007-09-17 09:50:00,65.4,65.4,64.85,64.9,38200.0,57.7979,57.7979,57.3119,57.3561,38200.0
2007-09-17 09:55:00,64.89,65.03,64.58,64.98,34300.0,57.3472,57.4709,57.0733,57.4268,34300.0
2007-09-17 10:00:00,64.96,65.0,64.85,64.92,15600.0,57.4091,57.4444,57.3119,57.3737,15600.0
2007-09-17 10:05:00,64.91,65.18,64.83,65.03,32800.0,57.3649,57.6035,57.2942,57.4709,32800.0
2007-09-17 10:10:00,65.04,65.21,64.98,65.11,41300.0,57.4798,57.63,57.4268,57.5416,41300.0
2007-09-17 10:15:00,65.11,65.32,64.97,65.2,61100.0,57.5416,57.7272,57.4179,57.6212,61100.0
2007-09-17 10:20:00,65.21,65.34,65.15,65.19,22100.0,57.63,57.7449,57.577,57.6123,22100.0
2007-09-17 10:25:00,65.16,65.17,65.0,65.01,32200.0,57.5858,57.5947,57.4444,57.4533,32200.0
2007-09-17 10:30:00,65.0,65.07,64.9,64.91,17700.0,57.4444,57.5063,57.3561,57.3649,17700.0
2007-09-17 10:35:00,64.93,64.93,64.81,64.84,13000.0,57.3826,57.3826,57.2765,57.303,13000.0
2007-09-17 10:40:00,64.84,64.87,64.8,64.82,11000.0,57.303,57.3295,57.2677,57.2854,11000.0
2007-09-17 10:45:00,64.8,64.8,64.66,64.69,21800.0,57.2677,57.2677,57.144,57.1705,21800.0
2007-09-17 10:50:00,64.68,64.73,64.58,64.73,18800.0,57.1616,57.2058,57.0733,57.2058,18800.0
2007-09-17 10:55:00,64.73,64.73,64.64,64.67,11500.0,57.2058,57.2058,57.1263,57.1528,11500.0
2007-09-17 11:00:00,64.67,64.68,64.57,64.6,16500.0,57.1528,57.1616,57.0644,57.0909,16500.0
2007-09-17 11:05:00,64.6,64.67,64.6,64.6,11100.0,57.0909,57.1528,57.0909,57.0909,11100.0
2007-09-17 11:10:00,64.6,64.62,64.6,64.6,9300.0,57.0909,57.1086,57.0909,57.0909,9300.0
2007-09-17 11:15:00,64.6,64.66,64.58,64.66,12000.0,57.0909,57.144,57.0733,57.144,12000.0
2007-09-17 11:20:00,64.66,64.71,64.65,64.68,10000.0,57.144,57.1881,57.1351,57.1616,10000.0
2007-09-17 11:25:00,64.66,64.69,64.65,64.69,7800.0,57.144,57.1705,57.1351,57.1705,7800.0
2007-09-17 11:30:00,64.65,64.71,64.63,64.66,12900.0,57.1351,57.1881,57.1174,57.144,12900.0
2007-09-17 11:35:00,64.65,64.68,64.61,64.64,7900.0,57.1351,57.1616,57.0998,57.1263,7900.0
2007-09-17 11:40:00,64.6,64.68,64.6,64.68,8400.0,57.0909,57.1616,57.0909,57.1616,8400.0
2007-09-17 11:45:00,64.68,64.68,64.6,64.61,4700.0,57.1616,57.1616,57.0909,57.0998,4700.0
2007-09-17 11:50:00,64.59,64.59,64.51,64.54,12500.0,57.0821,57.0821,57.0114,57.0379,12500.0
2007-09-17 11:55:00,64.52,64.55,64.4,64.55,9100.0,57.0202,57.0467,56.9142,57.0467,9100.0
2007-09-17 12:00:00,64.57,64.6,64.49,64.51,13200.0,57.0644,57.0909,56.9937,57.0114,13200.0
2007-09-17 12:05:00,64.51,64.53,64.42,64.5,7500.0,57.0114,57.0291,56.9319,57.0026,7500.0
2007-09-17 12:10:00,64.5,64.54,64.47,64.54,7700.0,57.0026,57.0379,56.976,57.0379,7700.0
2007-09-17 12:15:00,64.54,64.54,64.52,64.53,1200.0,57.0379,57.0379,57.0202,57.0291,1200.0
2007-09-17 12:20:00,64.53,64.54,64.49,64.49,4800.0,57.0291,57.0379,56.9937,56.9937,4800.0
2007-09-17 12:25:00,64.49,64.62,64.49,64.62,5700.0,56.9937,57.1086,56.9937,57.1086,5700.0
2007-09-17 12:30:00,64.65,64.69,64.59,64.63,4500.0,57.1351,57.1705,57.0821,57.1174,4500.0
2007-09-17 12:35:00,64.62,64.75,64.62,64.75,4900.0,57.1086,57.2235,57.1086,57.2235,4900.0
2007-09-17 12:40:00,64.76,64.86,64.75,64.84,2400.0,57.2323,57.3207,57.2235,57.303,2400.0
2007-09-17 12:45:00,64.84,64.89,64.78,64.86,9500.0,57.303,57.3472,57.25,57.3207,9500.0
2007-09-17 12:50:00,64.87,64.87,64.8,64.83,15800.0,57.3295,57.3295,57.2677,57.2942,15800.0
2007-09-17 12:55:00,64.83,64.98,64.82,64.98,15600.0,57.2942,57.4268,57.2854,57.4268,15600.0
2007-09-17 13:00:00,65.01,65.07,64.88,65.07,49500.0,57.4533,57.5063,57.3384,57.5063,49500.0
2007-09-17 13:05:00,65.06,65.15,65.05,65.1,20300.0,57.4975,57.577,57.4886,57.5328,20300.0
2007-09-17 13:10:00,65.14,65.22,65.12,65.22,6900.0,57.5682,57.6389,57.5505,57.6389,6900.0
2007-09-17 13:15:00,65.21,65.3,65.21,65.27,6200.0,57.63,57.7096,57.63,57.683,6200.0
2007-09-17 13:20:00,65.28,65.32,65.26,65.3,7400.0,57.6919,57.7272,57.6742,57.7096,7400.0
2007-09-17 13:25:00,65.3,65.32,65.29,65.31,5400.0,57.7096,57.7272,57.7007,57.7184,5400.0
2007-09-17 13:30:00,65.31,65.42,65.31,65.39,14200.0,57.7184,57.8156,57.7184,57.7891,14200.0
2007-09-17 13:35:00,65.37,65.41,65.33,65.4,10200.0,57.7714,57.8068,57.7361,57.7979,10200.0
2007-09-17 13:40:00,65.4,65.45,65.4,65.42,9500.0,57.7979,57.8421,57.7979,57.8156,9500.0
2007-09-17 13:45:00,65.42,65.46,65.41,65.46,5700.0,57.8156,57.851,57.8068,57.851,5700.0
2007-09-17 13:50:00,65.43,65.46,65.4,65.46,8600.0,57.8244,57.851,57.7979,57.851,8600.0
2007-09-17 13:55:00,65.45,65.47,65.45,65.47,10400.0,57.8421,57.8598,57.8421,57.8598,10400.0
2007-09-17 14:00:00,65.45,65.67,65.45,65.67,20600.0,57.8421,58.0366,57.8421,58.0366,20600.0
2007-09-17 14:05:00,65.65,65.73,65.62,65.68,20400.0,58.0189,58.0896,57.9924,58.0454,20400.0
2007-09-17 14:10:00,65.66,65.75,65.66,65.72,14100.0,58.0277,58.1073,58.0277,58.0807,14100.0
2007-09-17 14:15:00,65.71,65.74,65.68,65.73,8000.0,58.0719,58.0984,58.0454,58.0896,8000.0
2007-09-17 14:20:00,65.73,65.75,65.67,65.73,6400.0,58.0896,58.1073,58.0366,58.0896,6400.0
2007-09-17 14:25:00,65.72,65.91,65.72,65.79,25100.0,58.0807,58.2487,58.0807,58.1426,25100.0
2007-09-17 14:30:00,65.83,65.95,65.8,65.89,10300.0,58.178,58.284,58.1514,58.231,10300.0
2007-09-17 14:35:00,65.88,65.9,65.82,65.85,12400.0,58.2221,58.2398,58.1691,58.1956,12400.0
2007-09-17 14:40:00,65.85,65.91,65.85,65.86,7000.0,58.1956,58.2487,58.1956,58.2045,7000.0
2007-09-17 14:45:00,65.88,65.93,65.85,65.88,9500.0,58.2221,58.2663,58.1956,58.2221,9500.0
2007-09-17 14:50:00,65.85,65.89,65.85,65.85,4000.0,58.1956,58.231,58.1956,58.1956,4000.0
2007-09-17 14:55:00,65.87,65.95,65.85,65.89,12100.0,58.2133,58.284,58.1956,58.231,12100.0
2007-09-17 15:00:00,65.88,65.9,65.85,65.89,12700.0,58.2221,58.2398,58.1956,58.231,12700.0
2007-09-17 15:05:00,65.88,65.89,65.86,65.87,6600.0,58.2221,58.231,58.2045,58.2133,6600.0
2007-09-17 15:10:00,65.88,66.13,65.87,66.09,19200.0,58.2221,58.4431,58.2133,58.4077,19200.0
2007-09-17 15:15:00,66.13,66.13,66.0,66.05,5500.0,58.4431,58.4431,58.3282,58.3724,5500.0
2007-09-17 15:20:00,66.03,66.05,65.93,65.95,7900.0,58.3547,58.3724,58.2663,58.284,7900.0
2007-09-17 15:25:00,65.95,66.0,65.8,65.81,11400.0,58.284,58.3282,58.1514,58.1603,11400.0
2007-09-17 15:30:00,65.8,65.85,65.78,65.81,11700.0,58.1514,58.1956,58.1338,58.1603,11700.0
2007-09-17 15:35:00,65.81,65.81,65.64,65.66,14100.0,58.1603,58.1603,58.01,58.0277,14100.0
2007-09-17 15:40:00,65.65,65.79,65.62,65.7,27900.0,58.0189,58.1426,57.9924,58.0631,27900.0
2007-09-17 15:45:00,65.7,65.82,65.7,65.79,22100.0,58.0631,58.1691,58.0631,58.1426,22100.0
2007-09-17 15:50:00,65.77,65.94,65.74,65.88,34000.0,58.1249,58.2752,58.0984,58.2221,34000.0
2007-09-17 15:55:00,65.88,65.98,65.76,65.82,57400.0,58.2221,58.3105,58.1161,58.1691,57400.0
2007-09-18 09:30:00,66.06,66.21,66.0,66.19,14300.0,58.3812,58.5138,58.3282,58.4961,14300.0
2007-09-18 09:35:00,66.16,66.5,66.09,66.4,19700.0,58.4696,58.7701,58.4077,58.6817,19700.0
2007-09-18 09:40:00,66.45,66.45,66.23,66.34,22300.0,58.7259,58.7259,58.5315,58.6287,22300.0
2007-09-18 09:45:00,66.34,66.51,66.27,66.32,44300.0,58.6287,58.7789,58.5668,58.611,44300.0
2007-09-18 09:50:00,66.31,66.69,66.25,66.5,48800.0,58.6022,58.938,58.5491,58.7701,48800.0
2007-09-18 09:55:00,66.49,66.49,66.26,66.3,10500.0,58.7612,58.7612,58.558,58.5933,10500.0
2007-09-18 10:00:00,66.36,66.41,66.29,66.39,5900.0,58.6463,58.6905,58.5845,58.6729,5900.0
2007-09-18 10:05:00,66.4,66.55,66.37,66.54,7700.0,58.6817,58.8143,58.6552,58.8054,7700.0
2007-09-18 10:10:00,66.55,66.57,66.42,66.42,8300.0,58.8143,58.8319,58.6994,58.6994,8300.0
2007-09-18 10:15:00,66.46,66.47,66.39,66.4,4100.0,58.7347,58.7436,58.6729,58.6817,4100.0
2007-09-18 10:20:00,66.43,66.49,66.4,66.48,12000.0,58.7082,58.7612,58.6817,58.7524,12000.0
2007-09-18 10:25:00,66.46,66.53,66.46,66.51,10600.0,58.7347,58.7966,58.7347,58.7789,10600.0
2007-09-18 10:30:00,66.51,66.55,66.46,66.5,11700.0,58.7789,58.8143,58.7347,58.7701,11700.0
2007-09-18 10:35:00,66.49,66.5,66.44,66.46,6300.0,58.7612,58.7701,58.717,58.7347,6300.0
2007-09-18 10:40:00,66.46,66.53,66.4,66.53,10900.0,58.7347,58.7966,58.6817,58.7966,10900.0
2007-09-18 10:45:00,66.52,66.6,66.48,66.6,20000.0,58.7877,58.8584,58.7524,58.8584,20000.0
2007-09-18 10:50:00,66.61,66.84,66.54,66.79,18600.0,58.8673,59.0706,58.8054,59.0264,18600.0
2007-09-18 10:55:00,66.76,66.88,66.68,66.85,18500.0,58.9998,59.1059,58.9291,59.0794,18500.0
2007-09-18 11:00:00,66.85,66.85,66.7,66.78,11400.0,59.0794,59.0794,58.9468,59.0175,11400.0
2007-09-18 11:05:00,66.75,66.77,66.6,66.63,9400.0,58.991,59.0087,58.8584,58.885,9400.0
2007-09-18 11:10:00,66.62,66.8,66.62,66.78,14000.0,58.8761,59.0352,58.8761,59.0175,14000.0
2007-09-18 11:15:00,66.8,66.98,66.8,66.98,20500.0,59.0352,59.1943,59.0352,59.1943,20500.0
2007-09-18 11:20:00,66.97,66.99,66.85,66.96,13100.0,59.1854,59.2031,59.0794,59.1766,13100.0
2007-09-18 11:25:00,66.92,66.92,66.76,66.76,10400.0,59.1413,59.1413,58.9998,58.9998,10400.0
2007-09-18 11:30:00,66.76,66.91,66.75,66.8,10300.0,58.9998,59.1324,58.991,59.0352,10300.0
2007-09-18 11:35:00,66.83,66.85,66.7,66.8,23500.0,59.0617,59.0794,58.9468,59.0352,23500.0
2007-09-18 11:40:00,66.77,66.92,66.76,66.91,8600.0,59.0087,59.1413,58.9998,59.1324,8600.0
2007-09-18 11:45:00,66.89,66.96,66.88,66.92,7400.0,59.1147,59.1766,59.1059,59.1413,7400.0
2007-09-18 11:50:00,66.95,66.96,66.85,66.85,5400.0,59.1678,59.1766,59.0794,59.0794,5400.0
2007-09-18 11:55:00,66.86,66.86,66.76,66.77,6900.0,59.0882,59.0882,58.9998,59.0087,6900.0
2007-09-18 12:00:00,66.79,66.88,66.54,66.55,19400.0,59.0264,59.1059,58.8054,58.8143,19400.0
2007-09-18 12:05:00,66.54,66.59,66.5,66.57,18200.0,58.8054,58.8496,58.7701,58.8319,18200.0
2007-09-18 12:10:00,66.58,66.61,66.56,66.61,6700.0,58.8408,58.8673,58.8231,58.8673,6700.0
2007-09-18 12:15:00,66.6,66.66,66.5,66.62,36300.0,58.8584,58.9115,58.7701,58.8761,36300.0
2007-09-18 12:20:00,66.62,66.74,66.62,66.66,14100.0,58.8761,58.9822,58.8761,58.9115,14100.0
2007-09-18 12:25:00,66.63,66.67,66.63,66.63,4200.0,58.885,58.9203,58.885,58.885,4200.0
2007-09-18 12:30:00,66.65,66.65,66.56,66.56,4700.0,58.9026,58.9026,58.8231,58.8231,4700.0
2007-09-18 12:35:00,66.58,66.6,66.51,66.53,5000.0,58.8408,58.8584,58.7789,58.7966,5000.0
2007-09-18 12:40:00,66.53,66.55,66.5,66.54,4500.0,58.7966,58.8143,58.7701,58.8054,4500.0
2007-09-18 12:45:00,66.52,66.53,66.5,66.5,9500.0,58.7877,58.7966,58.7701,58.7701,9500.0
2007-09-18 12:50:00,66.52,66.52,66.5,66.5,13800.0,58.7877,58.7877,58.7701,58.7701,13800.0
2007-09-18 12:55:00,66.51,66.52,66.5,66.5,8500.0,58.7789,58.7877,58.7701,58.7701,8500.0
2007-09-18 13:00:00,66.5,66.53,66.49,66.5,23400.0,58.7701,58.7966,58.7612,58.7701,23400.0
2007-09-18 13:05:00,66.49,66.5,66.41,66.44,18300.0,58.7612,58.7701,58.6905,58.717,18300.0
2007-09-18 13:10:00,66.44,66.44,66.39,66.43,9900.0,58.717,58.717,58.6729,58.7082,9900.0
2007-09-18 13:15:00,66.43,66.54,66.42,66.54,14300.0,58.7082,58.8054,58.6994,58.8054,14300.0
2007-09-18 13:20:00,66.52,66.54,66.41,66.43,10400.0,58.7877,58.8054,58.6905,58.7082,10400.0
2007-09-18 13:25:00,66.42,66.49,66.42,66.45,12300.0,58.6994,58.7612,58.6994,58.7259,12300.0
2007-09-18 13:30:00,66.44,66.44,66.26,66.29,20600.0,58.717,58.717,58.558,58.5845,20600.0
2007-09-18 13:35:00,66.29,66.29,66.17,66.21,15400.0,58.5845,58.5845,58.4784,58.5138,15400.0
2007-09-18 13:40:00,66.23,66.44,66.23,66.28,21500.0,58.5315,58.717,58.5315,58.5756,21500.0
2007-09-18 13:45:00,66.29,66.35,66.27,66.33,15100.0,58.5845,58.6375,58.5668,58.6198,15100.0
2007-09-18 13:50:00,66.33,66.35,66.3,66.31,9900.0,58.6198,58.6375,58.5933,58.6022,9900.0
2007-09-18 13:55:00,66.33,66.34,66.24,66.34,10500.0,58.6198,58.6287,58.5403,58.6287,10500.0
2007-09-18 14:00:00,66.33,66.41,66.32,66.39,10400.0,58.6198,58.6905,58.611,58.6729,10400.0
2007-09-18 14:05:00,66.4,66.42,66.33,66.38,15900.0,58.6817,58.6994,58.6198,58.664,15900.0
2007-09-18 14:10:00,66.38,66.4,66.12,66.21,6000.0,58.664,58.6817,58.4342,58.5138,6000.0
2007-09-18 14:15:00,66.23,67.43,66.23,66.98,39000.0,58.5315,59.592,58.5315,59.1943,39000.0
2007-09-18 14:20:00,67.03,67.35,66.73,66.9,39100.0,59.2385,59.5213,58.9733,59.1236,39100.0
2007-09-18 14:25:00,66.9,67.0,66.72,66.82,42500.0,59.1236,59.212,58.9645,59.0529,42500.0
2007-09-18 14:30:00,66.8,67.03,66.77,66.94,27000.0,59.0352,59.2385,59.0087,59.1589,27000.0
2007-09-18 14:35:00,66.94,67.04,66.76,66.94,26000.0,59.1589,59.2473,58.9998,59.1589,26000.0
2007-09-18 14:40:00,66.96,67.12,66.85,67.11,30600.0,59.1766,59.318,59.0794,59.3092,30600.0
2007-09-18 14:45:00,67.1,67.11,66.95,66.97,14700.0,59.3003,59.3092,59.1678,59.1854,14700.0
2007-09-18 14:50:00,66.96,67.02,66.86,66.93,23700.0,59.1766,59.2296,59.0882,59.1501,23700.0
2007-09-18 14:55:00,66.95,66.96,66.84,66.91,14100.0,59.1678,59.1766,59.0706,59.1324,14100.0
2007-09-18 15:00:00,66.89,66.89,66.68,66.78,16700.0,59.1147,59.1147,58.9291,59.0175,16700.0
2007-09-18 15:05:00,66.8,66.93,66.68,66.78,19500.0,59.0352,59.1501,58.9291,59.0175,19500.0
2007-09-18 15:10:00,66.77,67.27,66.77,67.23,82200.0,59.0087,59.4506,59.0087,59.4152,82200.0
2007-09-18 15:15:00,67.23,67.5,67.11,67.34,33100.0,59.4152,59.6538,59.3092,59.5124,33100.0
2007-09-18 15:20:00,67.38,67.46,67.1,67.19,17900.0,59.5478,59.6185,59.3003,59.3799,17900.0
2007-09-18 15:25:00,67.22,67.32,67.12,67.3,27500.0,59.4064,59.4948,59.318,59.4771,27500.0
2007-09-18 15:30:00,67.3,67.46,67.21,67.25,36400.0,59.4771,59.6185,59.3975,59.4329,36400.0
2007-09-18 15:35:00,67.25,67.37,67.21,67.35,24600.0,59.4329,59.5389,59.3975,59.5213,24600.0
2007-09-18 15:40:00,67.35,67.44,67.27,67.3,31000.0,59.5213,59.6008,59.4506,59.4771,31000.0
2007-09-18 15:45:00,67.32,67.44,67.25,67.44,39200.0,59.4948,59.6008,59.4329,59.6008,39200.0
2007-09-18 15:50:00,67.44,67.44,67.28,67.29,42600.0,59.6008,59.6008,59.4594,59.4682,42600.0
2007-09-18 15:55:00,67.26,67.59,67.15,67.57,101200.0,59.4417,59.7334,59.3445,59.7157,101200.0
2007-09-19 09:30:00,68.18,68.39,68.04,68.21,35900.0,60.2548,60.4404,60.1311,60.2813,35900.0
2007-09-19 09:35:00,68.22,68.44,68.19,68.44,33000.0,60.2901,60.4846,60.2636,60.4846,33000.0
2007-09-19 09:40:00,68.44,68.49,68.32,68.33,19500.0,60.4846,60.5288,60.3785,60.3874,19500.0
2007-09-19 09:45:00,68.32,68.42,68.17,68.37,18800.0,60.3785,60.4669,60.246,60.4227,18800.0
2007-09-19 09:50:00,68.38,68.5,68.27,68.45,19700.0,60.4315,60.5376,60.3343,60.4934,19700.0
2007-09-19 09:55:00,68.42,68.44,68.26,68.26,9900.0,60.4669,60.4846,60.3255,60.3255,9900.0
2007-09-19 10:00:00,68.24,68.29,68.1,68.1,19200.0,60.3078,60.352,60.1841,60.1841,19200.0
2007-09-19 10:05:00,68.1,68.18,68.01,68.03,23100.0,60.1841,60.2548,60.1046,60.1222,23100.0
2007-09-19 10:10:00,68.02,68.06,67.76,67.82,33500.0,60.1134,60.1487,59.8836,59.9366,33500.0
2007-09-19 10:15:00,67.81,67.82,67.63,67.63,5900.0,59.9278,59.9366,59.7687,59.7687,5900.0
2007-09-19 10:20:00,67.62,67.67,67.61,67.66,7500.0,59.7599,59.8041,59.751,59.7952,7500.0
2007-09-19 10:25:00,67.66,67.93,67.66,67.77,16400.0,59.7952,60.0338,59.7952,59.8924,16400.0
2007-09-19 10:30:00,67.74,67.75,67.62,67.64,6800.0,59.8659,59.8748,59.7599,59.7776,6800.0
2007-09-19 10:35:00,67.64,67.94,67.64,67.81,15000.0,59.7776,60.0427,59.7776,59.9278,15000.0
2007-09-19 10:40:00,67.79,67.81,67.74,67.8,3900.0,59.9101,59.9278,59.8659,59.919,3900.0
2007-09-19 10:45:00,67.8,67.87,67.76,67.87,7300.0,59.919,59.9808,59.8836,59.9808,7300.0
2007-09-19 10:50:00,67.89,67.89,67.73,67.79,24500.0,59.9985,59.9985,59.8571,59.9101,24500.0
2007-09-19 10:55:00,67.79,67.93,67.76,67.9,10400.0,59.9101,60.0338,59.8836,60.0073,10400.0
2007-09-19 11:00:00,67.92,68.11,67.9,68.04,35500.0,60.025,60.1929,60.0073,60.1311,35500.0
2007-09-19 11:05:00,68.03,68.05,67.77,67.86,24400.0,60.1222,60.1399,59.8924,59.972,24400.0
2007-09-19 11:10:00,67.86,67.92,67.81,67.81,14200.0,59.972,60.025,59.9278,59.9278,14200.0
2007-09-19 11:15:00,67.82,67.98,67.81,67.94,27700.0,59.9366,60.078,59.9278,60.0427,27700.0
2007-09-19 11:20:00,67.92,67.93,67.81,67.89,10800.0,60.025,60.0338,59.9278,59.9985,10800.0
2007-09-19 11:25:00,67.89,67.9,67.78,67.78,8200.0,59.9985,60.0073,59.9013,59.9013,8200.0
2007-09-19 11:30:00,67.77,67.77,67.67,67.68,11700.0,59.8924,59.8924,59.8041,59.8129,11700.0
2007-09-19 11:35:00,67.66,67.72,67.56,67.64,32200.0,59.7952,59.8483,59.7069,59.7776,32200.0
2007-09-19 11:40:00,67.63,67.65,67.51,67.56,14600.0,59.7687,59.7864,59.6627,59.7069,14600.0
2007-09-19 11:45:00,67.57,67.65,67.49,67.49,13900.0,59.7157,59.7864,59.645,59.645,13900.0
2007-09-19 11:50:00,67.47,67.58,67.42,67.55,17900.0,59.6273,59.7245,59.5831,59.698,17900.0
2007-09-19 11:55:00,67.57,67.72,67.53,67.72,23900.0,59.7157,59.8483,59.6803,59.8483,23900.0
2007-09-19 12:00:00,67.71,67.73,67.62,67.62,23000.0,59.8394,59.8571,59.7599,59.7599,23000.0
2007-09-19 12:05:00,67.67,67.76,67.61,67.65,28900.0,59.8041,59.8836,59.751,59.7864,28900.0
2007-09-19 12:10:00,67.66,67.73,67.55,67.59,29000.0,59.7952,59.8571,59.698,59.7334,29000.0
2007-09-19 12:15:00,67.61,67.69,67.59,67.67,20000.0,59.751,59.8217,59.7334,59.8041,20000.0
2007-09-19 12:20:00,67.65,67.7,67.51,67.65,79600.0,59.7864,59.8306,59.6627,59.7864,79600.0
2007-09-19 12:25:00,67.67,67.73,67.62,67.63,14000.0,59.8041,59.8571,59.7599,59.7687,14000.0
2007-09-19 12:30:00,67.64,67.67,67.5,67.52,27300.0,59.7776,59.8041,59.6538,59.6715,27300.0
2007-09-19 12:35:00,67.54,67.57,67.5,67.56,12500.0,59.6892,59.7157,59.6538,59.7069,12500.0
2007-09-19 12:40:00,67.55,67.55,67.44,67.48,14900.0,59.698,59.698,59.6008,59.6362,14900.0
2007-09-19 12:45:00,67.49,67.49,67.24,67.25,46400.0,59.645,59.645,59.4241,59.4329,46400.0
2007-09-19 12:50:00,67.29,67.29,66.97,67.15,20700.0,59.4682,59.4682,59.1854,59.3445,20700.0
2007-09-19 12:55:00,67.16,67.16,67.07,67.1,6000.0,59.3534,59.3534,59.2738,59.3003,6000.0
2007-09-19 13:00:00,67.11,67.14,67.02,67.07,11200.0,59.3092,59.3357,59.2296,59.2738,11200.0
2007-09-19 13:05:00,67.06,67.12,66.98,66.98,10300.0,59.265,59.318,59.1943,59.1943,10300.0
2007-09-19 13:10:00,66.98,67.01,66.78,66.78,21700.0,59.1943,59.2208,59.0175,59.0175,21700.0
2007-09-19 13:15:00,66.77,67.0,66.73,66.91,20000.0,59.0087,59.212,58.9733,59.1324,20000.0
2007-09-19 13:20:00,66.91,66.91,66.73,66.78,18100.0,59.1324,59.1324,58.9733,59.0175,18100.0
2007-09-19 13:25:00,66.76,66.84,66.69,66.74,12900.0,58.9998,59.0706,58.938,58.9822,12900.0
2007-09-19 13:30:00,66.75,66.79,66.67,66.67,12300.0,58.991,59.0264,58.9203,58.9203,12300.0
2007-09-19 13:35:00,66.67,67.3,66.6,66.68,19300.0,58.9203,59.4771,58.8584,58.9291,19300.0
2007-09-19 13:40:00,66.68,66.77,66.59,66.72,18100.0,58.9291,59.0087,58.8496,58.9645,18100.0
2007-09-19 13:45:00,66.72,66.78,66.66,66.68,10800.0,58.9645,59.0175,58.9115,58.9291,10800.0
2007-09-19 13:50:00,66.68,66.73,66.64,66.7,7500.0,58.9291,58.9733,58.8938,58.9468,7500.0
2007-09-19 13:55:00,66.7,66.77,66.65,66.66,10900.0,58.9468,59.0087,58.9026,58.9115,10900.0
2007-09-19 14:00:00,66.65,66.69,66.56,66.57,14600.0,58.9026,58.938,58.8231,58.8319,14600.0
2007-09-19 14:05:00,66.57,66.58,66.45,66.48,13100.0,58.8319,58.8408,58.7259,58.7524,13100.0
2007-09-19 14:10:00,66.45,66.48,66.39,66.45,12300.0,58.7259,58.7524,58.6729,58.7259,12300.0
2007-09-19 14:15:00,66.44,66.45,66.28,66.28,11600.0,58.717,58.7259,58.5756,58.5756,11600.0
2007-09-19 14:20:00,66.3,66.38,66.26,66.33,16200.0,58.5933,58.664,58.558,58.6198,16200.0
2007-09-19 14:25:00,66.33,66.56,66.31,66.44,36000.0,58.6198,58.8231,58.6022,58.717,36000.0
2007-09-19 14:30:00,66.42,66.5,66.37,66.49,15500.0,58.6994,58.7701,58.6552,58.7612,15500.0
2007-09-19 14:35:00,66.47,66.52,66.3,66.33,53500.0,58.7436,58.7877,58.5933,58.6198,53500.0
2007-09-19 14:40:00,66.33,66.41,66.29,66.34,11600.0,58.6198,58.6905,58.5845,58.6287,11600.0
2007-09-19 14:45:00,66.35,66.48,66.35,66.48,25400.0,58.6375,58.7524,58.6375,58.7524,25400.0
2007-09-19 14:50:00,66.48,66.49,66.43,66.48,22200.0,58.7524,58.7612,58.7082,58.7524,22200.0
2007-09-19 14:55:00,66.48,66.54,66.38,66.43,59000.0,58.7524,58.8054,58.664,58.7082,59000.0
2007-09-19 15:00:00,66.43,66.52,66.43,66.51,18100.0,58.7082,58.7877,58.7082,58.7789,18100.0
2007-09-19 15:05:00,66.5,66.58,66.49,66.56,14100.0,58.7701,58.8408,58.7612,58.8231,14100.0
2007-09-19 15:10:00,66.55,66.58,66.51,66.58,15200.0,58.8143,58.8408,58.7789,58.8408,15200.0
2007-09-19 15:15:00,66.58,66.63,66.48,66.62,18200.0,58.8408,58.885,58.7524,58.8761,18200.0
2007-09-19 15:20:00,66.62,66.65,66.53,66.57,12500.0,58.8761,58.9026,58.7966,58.8319,12500.0
2007-09-19 15:25:00,66.56,66.61,66.42,66.51,19600.0,58.8231,58.8673,58.6994,58.7789,19600.0
2007-09-19 15:30:00,66.53,66.56,66.45,66.56,14500.0,58.7966,58.8231,58.7259,58.8231,14500.0
2007-09-19 15:35:00,66.55,66.55,66.33,66.34,12100.0,58.8143,58.8143,58.6198,58.6287,12100.0
2007-09-19 15:40:00,66.36,66.52,66.33,66.51,35000.0,58.6463,58.7877,58.6198,58.7789,35000.0
2007-09-19 15:45:00,66.5,66.52,66.38,66.39,17600.0,58.7701,58.7877,58.664,58.6729,17600.0
2007-09-19 15:50:00,66.37,66.52,66.35,66.52,34100.0,58.6552,58.7877,58.6375,58.7877,34100.0
2007-09-19 15:55:00,66.51,66.59,66.46,66.58,35900.0,58.7789,58.8496,58.7347,58.8408,35900.0
2007-09-20 09:30:00,66.63,66.67,66.5,66.64,6000.0,58.885,58.9203,58.7701,58.8938,6000.0
2007-09-20 09:35:00,66.64,67.05,66.64,66.96,18100.0,58.8938,59.2561,58.8938,59.1766,18100.0
2007-09-20 09:40:00,66.95,66.99,66.72,66.84,10900.0,59.1678,59.2031,58.9645,59.0706,10900.0
2007-09-20 09:45:00,66.84,67.12,66.81,67.05,14700.0,59.0706,59.318,59.044,59.2561,14700.0
2007-09-20 09:50:00,67.0,67.22,66.97,67.16,9900.0,59.212,59.4064,59.1854,59.3534,9900.0
2007-09-20 09:55:00,67.17,67.17,66.86,66.9,12300.0,59.3622,59.3622,59.0882,59.1236,12300.0
2007-09-20 10:00:00,66.91,67.01,66.91,67.0,7800.0,59.1324,59.2208,59.1324,59.212,7800.0
2007-09-20 10:05:00,66.99,67.12,66.97,67.03,10500.0,59.2031,59.318,59.1854,59.2385,10500.0
2007-09-20 10:10:00,67.03,67.05,66.87,66.9,17100.0,59.2385,59.2561,59.0971,59.1236,17100.0
2007-09-20 10:15:00,66.9,66.97,66.69,66.69,18400.0,59.1236,59.1854,58.938,58.938,18400.0
2007-09-20 10:20:00,66.66,66.88,66.64,66.82,23600.0,58.9115,59.1059,58.8938,59.0529,23600.0
2007-09-20 10:25:00,66.8,66.81,66.7,66.78,11800.0,59.0352,59.044,58.9468,59.0175,11800.0
2007-09-20 10:30:00,66.76,66.78,66.46,66.46,11100.0,58.9998,59.0175,58.7347,58.7347,11100.0
2007-09-20 10:35:00,66.48,66.56,66.39,66.5,12900.0,58.7524,58.8231,58.6729,58.7701,12900.0
2007-09-20 10:40:00,66.51,66.62,66.47,66.51,11700.0,58.7789,58.8761,58.7436,58.7789,11700.0
2007-09-20 10:45:00,66.51,66.53,66.33,66.39,15200.0,58.7789,58.7966,58.6198,58.6729,15200.0
2007-09-20 10:50:00,66.39,66.44,66.29,66.41,44800.0,58.6729,58.717,58.5845,58.6905,44800.0
2007-09-20 10:55:00,66.39,66.5,66.35,66.4,21100.0,58.6729,58.7701,58.6375,58.6817,21100.0
2007-09-20 11:00:00,66.4,66.44,66.38,66.43,28500.0,58.6817,58.717,58.664,58.7082,28500.0
2007-09-20 11:05:00,66.4,66.75,66.4,66.66,25800.0,58.6817,58.991,58.6817,58.9115,25800.0
2007-09-20 11:10:00,66.64,66.8,66.62,66.73,26400.0,58.8938,59.0352,58.8761,58.9733,26400.0
2007-09-20 11:15:00,66.73,66.88,66.73,66.78,14000.0,58.9733,59.1059,58.9733,59.0175,14000.0
2007-09-20 11:20:00,66.81,66.84,66.74,66.78,13200.0,59.044,59.0706,58.9822,59.0175,13200.0
2007-09-20 11:25:00,66.78,66.8,66.59,66.65,10100.0,59.0175,59.0352,58.8496,58.9026,10100.0
2007-09-20 11:30:00,66.65,66.79,66.65,66.74,18800.0,58.9026,59.0264,58.9026,58.9822,18800.0
2007-09-20 11:35:00,66.73,66.76,66.69,66.73,10100.0,58.9733,58.9998,58.938,58.9733,10100.0
2007-09-20 11:40:00,66.69,66.72,66.64,66.65,9400.0,58.938,58.9645,58.8938,58.9026,9400.0
2007-09-20 11:45:00,66.65,66.7,66.53,66.62,36400.0,58.9026,58.9468,58.7966,58.8761,36400.0
2007-09-20 11:50:00,66.6,66.67,66.56,66.66,5200.0,58.8584,58.9203,58.8231,58.9115,5200.0
2007-09-20 11:55:00,66.66,66.67,66.6,66.6,4500.0,58.9115,58.9203,58.8584,58.8584,4500.0
2007-09-20 12:00:00,66.63,66.77,66.63,66.76,13600.0,58.885,59.0087,58.885,58.9998,13600.0
2007-09-20 12:05:00,66.73,66.77,66.67,66.68,7100.0,58.9733,59.0087,58.9203,58.9291,7100.0
2007-09-20 12:10:00,66.69,66.71,66.65,66.71,4400.0,58.938,58.9557,58.9026,58.9557,4400.0
2007-09-20 12:15:00,66.68,66.71,66.49,66.56,30000.0,58.9291,58.9557,58.7612,58.8231,30000.0
2007-09-20 12:20:00,66.56,66.61,66.5,66.56,6800.0,58.8231,58.8673,58.7701,58.8231,6800.0
2007-09-20 12:25:00,66.55,66.57,66.47,66.5,8500.0,58.8143,58.8319,58.7436,58.7701,8500.0
2007-09-20 12:30:00,66.47,66.49,66.4,66.43,6800.0,58.7436,58.7612,58.6817,58.7082,6800.0
2007-09-20 12:35:00,66.41,66.43,66.38,66.38,5400.0,58.6905,58.7082,58.664,58.664,5400.0
2007-09-20 12:40:00,66.38,66.4,66.27,66.27,10100.0,58.664,58.6817,58.5668,58.5668,10100.0
2007-09-20 12:45:00,66.3,66.38,66.23,66.35,11300.0,58.5933,58.664,58.5315,58.6375,11300.0
2007-09-20 12:50:00,66.32,66.34,66.23,66.29,8000.0,58.611,58.6287,58.5315,58.5845,8000.0
2007-09-20 12:55:00,66.29,66.3,66.17,66.23,7600.0,58.5845,58.5933,58.4784,58.5315,7600.0
2007-09-20 13:00:00,66.22,66.26,66.13,66.25,4500.0,58.5226,58.558,58.4431,58.5491,4500.0
2007-09-20 13:05:00,66.24,66.27,66.1,66.12,13800.0,58.5403,58.5668,58.4166,58.4342,13800.0
2007-09-20 13:10:00,66.15,66.2,66.13,66.2,5900.0,58.4608,58.5049,58.4431,58.5049,5900.0
2007-09-20 13:15:00,66.2,66.2,66.07,66.12,9500.0,58.5049,58.5049,58.3901,58.4342,9500.0
2007-09-20 13:20:00,66.1,66.11,66.04,66.06,6900.0,58.4166,58.4254,58.3635,58.3812,6900.0
2007-09-20 13:25:00,66.03,66.05,66.0,66.03,8100.0,58.3547,58.3724,58.3282,58.3547,8100.0
2007-09-20 13:30:00,66.03,66.1,65.95,66.02,20700.0,58.3547,58.4166,58.284,58.3459,20700.0
2007-09-20 13:35:00,66.04,66.09,65.95,66.02,18400.0,58.3635,58.4077,58.284,58.3459,18400.0
2007-09-20 13:40:00,66.03,66.36,66.03,66.36,8900.0,58.3547,58.6463,58.3547,58.6463,8900.0
2007-09-20 13:45:00,66.34,66.46,66.31,66.32,21800.0,58.6287,58.7347,58.6022,58.611,21800.0
2007-09-20 13:50:00,66.35,66.37,66.32,66.35,6200.0,58.6375,58.6552,58.611,58.6375,6200.0
2007-09-20 13:55:00,66.35,66.36,66.29,66.36,9300.0,58.6375,58.6463,58.5845,58.6463,9300.0
2007-09-20 14:00:00,66.33,66.37,66.31,66.36,6500.0,58.6198,58.6552,58.6022,58.6463,6500.0
2007-09-20 14:05:00,66.33,66.35,66.27,66.27,6600.0,58.6198,58.6375,58.5668,58.5668,6600.0
2007-09-20 14:10:00,66.27,66.31,66.22,66.22,9700.0,58.5668,58.6022,58.5226,58.5226,9700.0
2007-09-20 14:15:00,66.21,66.24,66.2,66.21,4800.0,58.5138,58.5403,58.5049,58.5138,4800.0
2007-09-20 14:20:00,66.2,66.22,66.08,66.16,13400.0,58.5049,58.5226,58.3989,58.4696,13400.0
2007-09-20 14:25:00,66.17,66.21,66.11,66.17,14700.0,58.4784,58.5138,58.4254,58.4784,14700.0
2007-09-20 14:30:00,66.15,66.17,66.12,66.17,9600.0,58.4608,58.4784,58.4342,58.4784,9600.0
2007-09-20 14:35:00,66.14,66.21,66.11,66.14,15400.0,58.4519,58.5138,58.4254,58.4519,15400.0
2007-09-20 14:40:00,66.15,66.2,66.13,66.14,8400.0,58.4608,58.5049,58.4431,58.4519,8400.0
2007-09-20 14:45:00,66.15,66.15,66.0,66.04,8900.0,58.4608,58.4608,58.3282,58.3635,8900.0
2007-09-20 14:50:00,66.0,66.11,66.0,66.01,12200.0,58.3282,58.4254,58.3282,58.337,12200.0
2007-09-20 14:55:00,66.03,66.04,65.97,65.98,8200.0,58.3547,58.3635,58.3017,58.3105,8200.0
2007-09-20 15:00:00,65.98,66.05,65.88,66.03,28700.0,58.3105,58.3724,58.2221,58.3547,28700.0
2007-09-20 15:05:00,66.04,66.06,65.97,66.0,15800.0,58.3635,58.3812,58.3017,58.3282,15800.0
2007-09-20 15:10:00,66.0,66.14,65.99,66.13,13400.0,58.3282,58.4519,58.3194,58.4431,13400.0
2007-09-20 15:15:00,66.11,66.19,66.11,66.19,8800.0,58.4254,58.4961,58.4254,58.4961,8800.0
2007-09-20 15:20:00,66.16,66.25,66.13,66.25,19900.0,58.4696,58.5491,58.4431,58.5491,19900.0
2007-09-20 15:25:00,66.24,66.26,66.15,66.15,15400.0,58.5403,58.558,58.4608,58.4608,15400.0
2007-09-20 15:30:00,66.14,66.18,66.13,66.15,7700.0,58.4519,58.4873,58.4431,58.4608,7700.0
2007-09-20 15:35:00,66.15,66.17,66.06,66.14,15700.0,58.4608,58.4784,58.3812,58.4519,15700.0
2007-09-20 15:40:00,66.15,66.38,66.15,66.24,32000.0,58.4608,58.664,58.4608,58.5403,32000.0
2007-09-20 15:45:00,66.21,66.24,66.17,66.21,12000.0,58.5138,58.5403,58.4784,58.5138,12000.0
2007-09-20 15:50:00,66.21,66.26,66.19,66.24,17700.0,58.5138,58.558,58.4961,58.5403,17700.0
2007-09-20 15:55:00,66.25,66.29,66.12,66.28,28700.0,58.5491,58.5845,58.4342,58.5756,28700.0
2007-09-21 09:30:00,66.97,66.97,66.53,66.67,261300.0,59.1854,59.1854,58.7966,58.9203,261300.0
2007-09-21 09:35:00,66.73,66.81,66.65,66.79,16300.0,58.9733,59.044,58.9026,59.0264,16300.0
2007-09-21 09:40:00,66.8,66.8,66.68,66.78,5500.0,59.0352,59.0352,58.9291,59.0175,5500.0
2007-09-21 09:45:00,66.78,66.87,66.65,66.78,12300.0,59.0175,59.0971,58.9026,59.0175,12300.0
2007-09-21 09:50:00,66.78,66.84,66.66,66.7,13300.0,59.0175,59.0706,58.9115,58.9468,13300.0
2007-09-21 09:55:00,66.72,66.8,66.69,66.77,6900.0,58.9645,59.0352,58.938,59.0087,6900.0
2007-09-21 10:00:00,66.78,66.95,66.74,66.9,24800.0,59.0175,59.1678,58.9822,59.1236,24800.0
2007-09-21 10:05:00,66.9,67.0,66.83,67.0,15200.0,59.1236,59.212,59.0617,59.212,15200.0
2007-09-21 10:10:00,67.0,67.2,66.99,67.1,18900.0,59.212,59.3887,59.2031,59.3003,18900.0
2007-09-21 10:15:00,67.1,67.18,67.08,67.12,11800.0,59.3003,59.371,59.2827,59.318,11800.0
2007-09-21 10:20:00,67.12,67.14,67.06,67.06,12200.0,59.318,59.3357,59.265,59.265,12200.0
2007-09-21 10:25:00,67.07,67.12,66.95,67.0,15800.0,59.2738,59.318,59.1678,59.212,15800.0
2007-09-21 10:30:00,67.0,67.04,66.98,67.03,6900.0,59.212,59.2473,59.1943,59.2385,6900.0
2007-09-21 10:35:00,67.04,67.11,67.04,67.09,5500.0,59.2473,59.3092,59.2473,59.2915,5500.0
2007-09-21 10:40:00,67.09,67.11,67.08,67.1,5500.0,59.2915,59.3092,59.2827,59.3003,5500.0
2007-09-21 10:45:00,67.07,67.08,67.03,67.04,6800.0,59.2738,59.2827,59.2385,59.2473,6800.0
2007-09-21 10:50:00,67.04,67.12,67.02,67.12,6800.0,59.2473,59.318,59.2296,59.318,6800.0
2007-09-21 10:55:00,67.12,67.19,67.08,67.18,6400.0,59.318,59.3799,59.2827,59.371,6400.0
2007-09-21 11:00:00,67.19,67.38,67.18,67.38,12400.0,59.3799,59.5478,59.371,59.5478,12400.0
2007-09-21 11:05:00,67.38,67.48,67.32,67.41,23200.0,59.5478,59.6362,59.4948,59.5743,23200.0
2007-09-21 11:10:00,67.45,67.57,67.42,67.54,14100.0,59.6096,59.7157,59.5831,59.6892,14100.0
2007-09-21 11:15:00,67.56,67.56,67.5,67.55,9400.0,59.7069,59.7069,59.6538,59.698,9400.0
2007-09-21 11:20:00,67.56,67.61,67.52,67.61,13100.0,59.7069,59.751,59.6715,59.751,13100.0
2007-09-21 11:25:00,67.6,67.77,67.59,67.77,18100.0,59.7422,59.8924,59.7334,59.8924,18100.0
2007-09-21 11:30:00,67.77,67.84,67.72,67.77,48700.0,59.8924,59.9543,59.8483,59.8924,48700.0
2007-09-21 11:35:00,67.77,67.78,67.58,67.62,35200.0,59.8924,59.9013,59.7245,59.7599,35200.0
2007-09-21 11:40:00,67.62,67.66,67.62,67.63,6400.0,59.7599,59.7952,59.7599,59.7687,6400.0
2007-09-21 11:45:00,67.65,67.71,67.64,67.71,11800.0,59.7864,59.8394,59.7776,59.8394,11800.0
2007-09-21 11:50:00,67.7,67.74,67.68,67.74,10800.0,59.8306,59.8659,59.8129,59.8659,10800.0
2007-09-21 11:55:00,67.71,67.75,67.69,67.7,10200.0,59.8394,59.8748,59.8217,59.8306,10200.0
2007-09-21 12:00:00,67.69,67.73,67.65,67.65,11600.0,59.8217,59.8571,59.7864,59.7864,11600.0
2007-09-21 12:05:00,67.64,67.69,67.62,67.66,12000.0,59.7776,59.8217,59.7599,59.7952,12000.0
2007-09-21 12:10:00,67.65,67.7,67.62,67.65,11700.0,59.7864,59.8306,59.7599,59.7864,11700.0
2007-09-21 12:15:00,67.68,67.68,67.64,67.67,2500.0,59.8129,59.8129,59.7776,59.8041,2500.0
2007-09-21 12:20:00,67.65,67.67,67.6,67.67,7100.0,59.7864,59.8041,59.7422,59.8041,7100.0
2007-09-21 12:25:00,67.67,67.75,67.67,67.72,14700.0,59.8041,59.8748,59.8041,59.8483,14700.0
2007-09-21 12:30:00,67.74,67.75,67.69,67.73,9100.0,59.8659,59.8748,59.8217,59.8571,9100.0
2007-09-21 12:35:00,67.72,67.72,67.65,67.69,12300.0,59.8483,59.8483,59.7864,59.8217,12300.0
2007-09-21 12:40:00,67.69,67.69,67.65,67.67,3200.0,59.8217,59.8217,59.7864,59.8041,3200.0
2007-09-21 12:45:00,67.66,67.73,67.64,67.72,5900.0,59.7952,59.8571,59.7776,59.8483,5900.0
2007-09-21 12:50:00,67.72,67.72,67.65,67.71,7900.0,59.8483,59.8483,59.7864,59.8394,7900.0
2007-09-21 12:55:00,67.72,67.77,67.71,67.77,8900.0,59.8483,59.8924,59.8394,59.8924,8900.0
2007-09-21 13:00:00,67.75,67.82,67.74,67.77,9200.0,59.8748,59.9366,59.8659,59.8924,9200.0
2007-09-21 13:05:00,67.77,67.77,67.72,67.75,4500.0,59.8924,59.8924,59.8483,59.8748,4500.0
2007-09-21 13:10:00,67.75,67.89,67.72,67.76,17400.0,59.8748,59.9985,59.8483,59.8836,17400.0
2007-09-21 13:15:00,67.75,67.79,67.66,67.72,16900.0,59.8748,59.9101,59.7952,59.8483,16900.0
2007-09-21 13:20:00,67.73,67.74,67.71,67.74,3800.0,59.8571,59.8659,59.8394,59.8659,3800.0
2007-09-21 13:25:00,67.74,67.75,67.71,67.75,3400.0,59.8659,59.8748,59.8394,59.8748,3400.0
2007-09-21 13:30:00,67.74,67.77,67.73,67.75,6600.0,59.8659,59.8924,59.8571,59.8748,6600.0
2007-09-21 13:35:00,67.75,67.77,67.66,67.68,37800.0,59.8748,59.8924,59.7952,59.8129,37800.0
2007-09-21 13:40:00,67.68,67.71,67.58,67.59,13300.0,59.8129,59.8394,59.7245,59.7334,13300.0
2007-09-21 13:45:00,67.59,67.61,67.54,67.54,10000.0,59.7334,59.751,59.6892,59.6892,10000.0
2007-09-21 13:50:00,67.54,67.55,67.45,67.5,12900.0,59.6892,59.698,59.6096,59.6538,12900.0
2007-09-21 13:55:00,67.46,67.54,66.2,67.37,15600.0,59.6185,59.6892,58.5049,59.5389,15600.0
2007-09-21 14:00:00,67.38,67.43,67.35,67.37,7600.0,59.5478,59.592,59.5213,59.5389,7600.0
2007-09-21 14:05:00,67.37,67.38,67.25,67.27,7700.0,59.5389,59.5478,59.4329,59.4506,7700.0
2007-09-21 14:10:00,67.27,67.34,67.27,67.3,12900.0,59.4506,59.5124,59.4506,59.4771,12900.0
2007-09-21 14:15:00,67.31,67.51,67.28,67.41,15300.0,59.4859,59.6627,59.4594,59.5743,15300.0
2007-09-21 14:20:00,67.43,67.47,67.43,67.46,5500.0,59.592,59.6273,59.592,59.6185,5500.0
2007-09-21 14:25:00,67.46,67.47,67.41,67.44,6600.0,59.6185,59.6273,59.5743,59.6008,6600.0
2007-09-21 14:30:00,67.44,67.54,67.42,67.47,13500.0,59.6008,59.6892,59.5831,59.6273,13500.0
2007-09-21 14:35:00,67.47,67.47,67.42,67.42,7200.0,59.6273,59.6273,59.5831,59.5831,7200.0
2007-09-21 14:40:00,67.4,67.4,67.3,67.32,7200.0,59.5655,59.5655,59.4771,59.4948,7200.0
2007-09-21 14:45:00,67.31,67.49,67.31,67.44,14500.0,59.4859,59.645,59.4859,59.6008,14500.0
2007-09-21 14:50:00,67.47,67.54,67.44,67.44,10300.0,59.6273,59.6892,59.6008,59.6008,10300.0
2007-09-21 14:55:00,67.44,67.45,67.34,67.34,11000.0,59.6008,59.6096,59.5124,59.5124,11000.0
2007-09-21 15:00:00,67.34,67.53,67.33,67.48,42800.0,59.5124,59.6803,59.5036,59.6362,42800.0
2007-09-21 15:05:00,67.47,67.48,67.33,67.37,18100.0,59.6273,59.6362,59.5036,59.5389,18100.0
2007-09-21 15:10:00,67.37,67.38,67.22,67.33,18800.0,59.5389,59.5478,59.4064,59.5036,18800.0
2007-09-21 15:15:00,67.3,67.34,67.29,67.33,7900.0,59.4771,59.5124,59.4682,59.5036,7900.0
2007-09-21 15:20:00,67.29,67.31,67.23,67.26,14400.0,59.4682,59.4859,59.4152,59.4417,14400.0
2007-09-21 15:25:00,67.25,67.29,67.22,67.27,13300.0,59.4329,59.4682,59.4064,59.4506,13300.0
2007-09-21 15:30:00,67.28,67.3,67.23,67.25,11600.0,59.4594,59.4771,59.4152,59.4329,11600.0
2007-09-21 15:35:00,67.24,67.27,67.19,67.25,18600.0,59.4241,59.4506,59.3799,59.4329,18600.0
2007-09-21 15:40:00,67.24,67.26,67.12,67.13,31300.0,59.4241,59.4417,59.318,59.3268,31300.0
2007-09-21 15:45:00,67.13,67.21,67.12,67.17,29400.0,59.3268,59.3975,59.318,59.3622,29400.0
2007-09-21 15:50:00,67.17,67.24,67.14,67.22,29600.0,59.3622,59.4241,59.3357,59.4064,29600.0
2007-09-21 15:55:00,67.22,67.25,67.15,67.21,42300.0,59.4064,59.4329,59.3445,59.3975,42300.0
2007-09-24 09:30:00,67.57,68.43,67.43,67.96,99700.0,59.7157,60.4757,59.592,60.0604,99700.0
2007-09-24 09:35:00,67.96,67.96,67.36,67.63,26200.0,60.0604,60.0604,59.5301,59.7687,26200.0
2007-09-24 09:40:00,67.63,67.65,67.46,67.63,29200.0,59.7687,59.7864,59.6185,59.7687,29200.0
2007-09-24 09:45:00,67.64,67.64,67.55,67.63,11700.0,59.7776,59.7776,59.698,59.7687,11700.0
2007-09-24 09:50:00,67.63,67.66,67.57,67.58,23300.0,59.7687,59.7952,59.7157,59.7245,23300.0
2007-09-24 09:55:00,67.59,67.64,67.56,67.62,15700.0,59.7334,59.7776,59.7069,59.7599,15700.0
2007-09-24 10:00:00,67.64,67.7,67.5,67.53,24000.0,59.7776,59.8306,59.6538,59.6803,24000.0
2007-09-24 10:05:00,67.54,67.67,67.53,67.67,8400.0,59.6892,59.8041,59.6803,59.8041,8400.0
2007-09-24 10:10:00,67.67,67.7,67.35,67.47,97200.0,59.8041,59.8306,59.5213,59.6273,97200.0
2007-09-24 10:15:00,67.49,67.73,67.36,67.38,51600.0,59.645,59.8571,59.5301,59.5478,51600.0
2007-09-24 10:20:00,67.41,67.87,67.38,67.82,25300.0,59.5743,59.9808,59.5478,59.9366,25300.0
2007-09-24 10:25:00,67.84,67.89,67.74,67.86,15700.0,59.9543,59.9985,59.8659,59.972,15700.0
2007-09-24 10:30:00,67.86,67.98,67.75,67.79,22800.0,59.972,60.078,59.8748,59.9101,22800.0
2007-09-24 10:35:00,67.79,67.83,67.59,67.67,27400.0,59.9101,59.9455,59.7334,59.8041,27400.0
2007-09-24 10:40:00,67.67,67.96,67.67,67.96,16700.0,59.8041,60.0604,59.8041,60.0604,16700.0
2007-09-24 10:45:00,67.93,68.1,67.93,68.03,21000.0,60.0338,60.1841,60.0338,60.1222,21000.0
2007-09-24 10:50:00,68.04,68.07,68.01,68.05,11900.0,60.1311,60.1576,60.1046,60.1399,11900.0
2007-09-24 10:55:00,68.05,68.17,68.03,68.17,15900.0,60.1399,60.246,60.1222,60.246,15900.0
2007-09-24 11:00:00,68.15,68.24,68.12,68.15,9400.0,60.2283,60.3078,60.2018,60.2283,9400.0
2007-09-24 11:05:00,68.15,68.2,68.14,68.19,38100.0,60.2283,60.2725,60.2194,60.2636,38100.0
2007-09-24 11:10:00,68.17,68.2,68.16,68.19,8600.0,60.246,60.2725,60.2371,60.2636,8600.0
2007-09-24 11:15:00,68.2,68.24,68.03,68.1,31200.0,60.2725,60.3078,60.1222,60.1841,31200.0
2007-09-24 11:20:00,68.14,68.45,68.14,68.29,32200.0,60.2194,60.4934,60.2194,60.352,32200.0
2007-09-24 11:25:00,68.3,68.44,68.29,68.43,13100.0,60.3608,60.4846,60.352,60.4757,13100.0
2007-09-24 11:30:00,68.43,68.43,68.25,68.25,16100.0,60.4757,60.4757,60.3167,60.3167,16100.0
2007-09-24 11:35:00,68.24,68.27,68.22,68.22,8200.0,60.3078,60.3343,60.2901,60.2901,8200.0
2007-09-24 11:40:00,68.25,68.25,68.2,68.2,10300.0,60.3167,60.3167,60.2725,60.2725,10300.0
2007-09-24 11:45:00,68.2,68.21,68.2,68.2,5600.0,60.2725,60.2813,60.2725,60.2725,5600.0
2007-09-24 11:50:00,68.21,68.22,68.15,68.15,14800.0,60.2813,60.2901,60.2283,60.2283,14800.0
2007-09-24 11:55:00,68.15,68.22,68.11,68.22,67200.0,60.2283,60.2901,60.1929,60.2901,67200.0
2007-09-24 12:00:00,68.19,68.28,68.19,68.27,7800.0,60.2636,60.3432,60.2636,60.3343,7800.0
2007-09-24 12:05:00,68.27,68.45,68.25,68.44,13000.0,60.3343,60.4934,60.3167,60.4846,13000.0
2007-09-24 12:10:00,68.45,68.5,68.38,68.46,10900.0,60.4934,60.5376,60.4315,60.5022,10900.0
2007-09-24 12:15:00,68.46,68.46,68.41,68.43,8900.0,60.5022,60.5022,60.4581,60.4757,8900.0
2007-09-24 12:20:00,68.43,68.43,68.36,68.41,10900.0,60.4757,60.4757,60.4139,60.4581,10900.0
2007-09-24 12:25:00,68.42,68.47,68.39,68.42,37200.0,60.4669,60.5111,60.4404,60.4669,37200.0
2007-09-24 12:30:00,68.4,68.43,68.37,68.42,10300.0,60.4492,60.4757,60.4227,60.4669,10300.0
2007-09-24 12:35:00,68.4,68.45,68.4,68.44,5900.0,60.4492,60.4934,60.4492,60.4846,5900.0
2007-09-24 12:40:00,68.41,68.5,68.41,68.48,12100.0,60.4581,60.5376,60.4581,60.5199,12100.0
2007-09-24 12:45:00,68.49,68.67,68.49,68.63,22900.0,60.5288,60.6878,60.5288,60.6525,22900.0
2007-09-24 12:50:00,68.63,68.63,68.49,68.51,18100.0,60.6525,60.6525,60.5288,60.5464,18100.0
2007-09-24 12:55:00,68.5,68.59,68.48,68.54,13900.0,60.5376,60.6171,60.5199,60.5729,13900.0
2007-09-24 13:00:00,68.54,68.55,68.51,68.52,5600.0,60.5729,60.5818,60.5464,60.5553,5600.0
2007-09-24 13:05:00,68.52,68.54,68.47,68.47,10300.0,60.5553,60.5729,60.5111,60.5111,10300.0
2007-09-24 13:10:00,68.47,68.49,68.42,68.48,14900.0,60.5111,60.5288,60.4669,60.5199,14900.0
2007-09-24 13:15:00,68.48,68.51,68.43,68.44,15900.0,60.5199,60.5464,60.4757,60.4846,15900.0
2007-09-24 13:20:00,68.46,68.46,68.42,68.44,7300.0,60.5022,60.5022,60.4669,60.4846,7300.0
2007-09-24 13:25:00,68.42,68.43,68.37,68.37,10600.0,60.4669,60.4757,60.4227,60.4227,10600.0
2007-09-24 13:30:00,68.37,68.38,68.21,68.3,13600.0,60.4227,60.4315,60.2813,60.3608,13600.0
2007-09-24 13:35:00,68.3,68.31,68.25,68.26,21900.0,60.3608,60.3697,60.3167,60.3255,21900.0
2007-09-24 13:40:00,68.26,68.27,68.14,68.21,20600.0,60.3255,60.3343,60.2194,60.2813,20600.0
2007-09-24 13:45:00,68.2,68.21,68.08,68.15,32400.0,60.2725,60.2813,60.1664,60.2283,32400.0
2007-09-24 13:50:00,68.15,68.23,68.02,68.02,34800.0,60.2283,60.299,60.1134,60.1134,34800.0
2007-09-24 13:55:00,68.03,68.05,67.97,68.0,12100.0,60.1222,60.1399,60.0692,60.0957,12100.0
2007-09-24 14:00:00,68.0,68.05,67.96,67.99,13800.0,60.0957,60.1399,60.0604,60.0869,13800.0
2007-09-24 14:05:00,68.0,68.04,67.88,68.0,10600.0,60.0957,60.1311,59.9897,60.0957,10600.0
2007-09-24 14:10:00,68.02,68.05,67.96,68.0,9600.0,60.1134,60.1399,60.0604,60.0957,9600.0
2007-09-24 14:15:00,68.0,68.03,67.98,68.0,9700.0,60.0957,60.1222,60.078,60.0957,9700.0
2007-09-24 14:20:00,67.99,67.99,67.93,67.97,8500.0,60.0869,60.0869,60.0338,60.0692,8500.0
2007-09-24 14:25:00,67.93,68.01,67.91,67.97,14100.0,60.0338,60.1046,60.0162,60.0692,14100.0
2007-09-24 14:30:00,67.94,68.0,67.9,67.91,12600.0,60.0427,60.0957,60.0073,60.0162,12600.0
2007-09-24 14:35:00,67.9,67.97,67.82,67.96,7900.0,60.0073,60.0692,59.9366,60.0604,7900.0
2007-09-24 14:40:00,67.95,68.02,67.92,67.99,10500.0,60.0515,60.1134,60.025,60.0869,10500.0
2007-09-24 14:45:00,67.97,67.99,67.89,67.9,10600.0,60.0692,60.0869,59.9985,60.0073,10600.0
2007-09-24 14:50:00,67.93,67.94,67.9,67.9,4400.0,60.0338,60.0427,60.0073,60.0073,4400.0
2007-09-24 14:55:00,67.92,67.92,67.87,67.91,8900.0,60.025,60.025,59.9808,60.0162,8900.0
2007-09-24 15:00:00,67.89,67.9,67.79,67.89,17000.0,59.9985,60.0073,59.9101,59.9985,17000.0
2007-09-24 15:05:00,67.88,67.92,67.87,67.9,9900.0,59.9897,60.025,59.9808,60.0073,9900.0
2007-09-24 15:10:00,67.91,67.93,67.86,67.91,17500.0,60.0162,60.0338,59.972,60.0162,17500.0
2007-09-24 15:15:00,67.91,67.99,67.87,67.94,17400.0,60.0162,60.0869,59.9808,60.0427,17400.0
2007-09-24 15:20:00,67.94,68.05,67.93,67.94,20000.0,60.0427,60.1399,60.0338,60.0427,20000.0
2007-09-24 15:25:00,67.92,67.98,67.86,67.9,19500.0,60.025,60.078,59.972,60.0073,19500.0
2007-09-24 15:30:00,67.9,67.94,67.81,67.81,14900.0,60.0073,60.0427,59.9278,59.9278,14900.0
2007-09-24 15:35:00,67.83,67.84,67.7,67.74,14500.0,59.9455,59.9543,59.8306,59.8659,14500.0
2007-09-24 15:40:00,67.74,67.86,67.7,67.73,16100.0,59.8659,59.972,59.8306,59.8571,16100.0
2007-09-24 15:45:00,67.73,67.85,67.72,67.81,12500.0,59.8571,59.9631,59.8483,59.9278,12500.0
2007-09-24 15:50:00,67.81,67.83,67.7,67.73,15800.0,59.9278,59.9455,59.8306,59.8571,15800.0
2007-09-24 15:55:00,67.73,67.73,67.6,67.71,29700.0,59.8571,59.8571,59.7422,59.8394,29700.0
2007-09-25 09:30:00,67.23,67.61,67.13,67.54,23700.0,59.4152,59.751,59.3268,59.6892,23700.0
2007-09-25 09:35:00,67.47,67.85,67.34,67.84,13100.0,59.6273,59.9631,59.5124,59.9543,13100.0
2007-09-25 09:40:00,67.85,67.94,67.3,67.34,27200.0,59.9631,60.0427,59.4771,59.5124,27200.0
2007-09-25 09:45:00,67.38,67.96,67.38,67.96,25500.0,59.5478,60.0604,59.5478,60.0604,25500.0
2007-09-25 09:50:00,67.91,67.99,67.68,67.71,23700.0,60.0162,60.0869,59.8129,59.8394,23700.0
2007-09-25 09:55:00,67.73,68.3,67.73,68.13,29100.0,59.8571,60.3608,59.8571,60.2106,29100.0
2007-09-25 10:00:00,68.07,68.39,68.02,68.28,41600.0,60.1576,60.4404,60.1134,60.3432,41600.0
2007-09-25 10:05:00,68.28,68.3,68.12,68.15,5700.0,60.3432,60.3608,60.2018,60.2283,5700.0
2007-09-25 10:10:00,68.15,68.27,68.12,68.24,20300.0,60.2283,60.3343,60.2018,60.3078,20300.0
2007-09-25 10:15:00,68.19,68.35,68.15,68.34,13000.0,60.2636,60.405,60.2283,60.3962,13000.0
2007-09-25 10:20:00,68.32,68.36,67.94,67.99,18700.0,60.3785,60.4139,60.0427,60.0869,18700.0
2007-09-25 10:25:00,67.96,68.07,67.94,68.06,20300.0,60.0604,60.1576,60.0427,60.1487,20300.0
2007-09-25 10:30:00,68.04,68.08,68.02,68.08,6000.0,60.1311,60.1664,60.1134,60.1664,6000.0
2007-09-25 10:35:00,68.07,68.17,68.03,68.16,20500.0,60.1576,60.246,60.1222,60.2371,20500.0
2007-09-25 10:40:00,68.17,68.22,68.16,68.18,8700.0,60.246,60.2901,60.2371,60.2548,8700.0
2007-09-25 10:45:00,68.18,68.2,68.02,68.14,29900.0,60.2548,60.2725,60.1134,60.2194,29900.0
2007-09-25 10:50:00,68.14,68.14,67.85,67.94,57200.0,60.2194,60.2194,59.9631,60.0427,57200.0
2007-09-25 10:55:00,67.94,68.04,67.9,67.96,20500.0,60.0427,60.1311,60.0073,60.0604,20500.0
2007-09-25 11:00:00,67.96,68.06,67.88,67.99,20700.0,60.0604,60.1487,59.9897,60.0869,20700.0
2007-09-25 11:05:00,68.0,68.05,67.88,67.93,14500.0,60.0957,60.1399,59.9897,60.0338,14500.0
2007-09-25 11:10:00,67.89,68.0,67.89,67.95,5800.0,59.9985,60.0957,59.9985,60.0515,5800.0
2007-09-25 11:15:00,67.94,67.97,67.91,67.97,5300.0,60.0427,60.0692,60.0162,60.0692,5300.0
2007-09-25 11:20:00,67.94,67.94,67.8,67.8,7500.0,60.0427,60.0427,59.919,59.919,7500.0
2007-09-25 11:25:00,67.8,67.84,67.78,67.84,2700.0,59.919,59.9543,59.9013,59.9543,2700.0
2007-09-25 11:30:00,67.8,67.83,67.76,67.83,5000.0,59.919,59.9455,59.8836,59.9455,5000.0
2007-09-25 11:35:00,67.84,67.87,67.77,67.78,6500.0,59.9543,59.9808,59.8924,59.9013,6500.0
2007-09-25 11:40:00,67.79,67.85,67.75,67.75,5400.0,59.9101,59.9631,59.8748,59.8748,5400.0
2007-09-25 11:45:00,67.8,67.84,67.78,67.78,3800.0,59.919,59.9543,59.9013,59.9013,3800.0
2007-09-25 11:50:00,67.78,67.88,67.76,67.76,5700.0,59.9013,59.9897,59.8836,59.8836,5700.0
2007-09-25 11:55:00,67.79,67.94,67.75,67.75,9000.0,59.9101,60.0427,59.8748,59.8748,9000.0
2007-09-25 12:00:00,67.79,67.92,67.7,67.88,37700.0,59.9101,60.025,59.8306,59.9897,37700.0
2007-09-25 12:05:00,67.86,67.92,67.77,67.82,7200.0,59.972,60.025,59.8924,59.9366,7200.0
2007-09-25 12:10:00,67.78,67.79,67.6,67.63,10600.0,59.9013,59.9101,59.7422,59.7687,10600.0
2007-09-25 12:15:00,67.65,67.69,67.62,67.63,6600.0,59.7864,59.8217,59.7599,59.7687,6600.0
2007-09-25 12:20:00,67.63,67.68,67.58,67.65,13300.0,59.7687,59.8129,59.7245,59.7864,13300.0
2007-09-25 12:25:00,67.65,67.74,67.65,67.73,8000.0,59.7864,59.8659,59.7864,59.8571,8000.0
2007-09-25 12:30:00,67.7,67.72,67.67,67.69,3400.0,59.8306,59.8483,59.8041,59.8217,3400.0
2007-09-25 12:35:00,67.69,67.71,67.63,67.64,7800.0,59.8217,59.8394,59.7687,59.7776,7800.0
2007-09-25 12:40:00,67.63,67.63,67.54,67.54,5100.0,59.7687,59.7687,59.6892,59.6892,5100.0
2007-09-25 12:45:00,67.53,67.76,67.53,67.74,18700.0,59.6803,59.8836,59.6803,59.8659,18700.0
2007-09-25 12:50:00,67.74,67.74,67.63,67.69,18800.0,59.8659,59.8659,59.7687,59.8217,18800.0
2007-09-25 12:55:00,67.72,67.74,67.66,67.72,12900.0,59.8483,59.8659,59.7952,59.8483,12900.0
2007-09-25 13:00:00,67.71,67.71,67.68,67.71,3400.0,59.8394,59.8394,59.8129,59.8394,3400.0
2007-09-25 13:05:00,67.73,67.78,67.72,67.78,28400.0,59.8571,59.9013,59.8483,59.9013,28400.0
2007-09-25 13:10:00,67.78,67.85,67.78,67.85,1800.0,59.9013,59.9631,59.9013,59.9631,1800.0
2007-09-25 13:15:00,67.83,67.97,67.81,67.91,8200.0,59.9455,60.0692,59.9278,60.0162,8200.0
2007-09-25 13:20:00,67.91,67.96,67.9,67.9,3500.0,60.0162,60.0604,60.0073,60.0073,3500.0
2007-09-25 13:25:00,67.93,67.96,67.92,67.94,5100.0,60.0338,60.0604,60.025,60.0427,5100.0
2007-09-25 13:30:00,67.94,67.96,67.9,67.95,11400.0,60.0427,60.0604,60.0073,60.0515,11400.0
2007-09-25 13:35:00,67.95,67.96,67.89,67.89,107500.0,60.0515,60.0604,59.9985,59.9985,107500.0
2007-09-25 13:40:00,67.91,67.93,67.88,67.9,7100.0,60.0162,60.0338,59.9897,60.0073,7100.0
2007-09-25 13:45:00,67.88,67.94,67.88,67.94,4900.0,59.9897,60.0427,59.9897,60.0427,4900.0
2007-09-25 13:50:00,67.94,67.96,67.92,67.94,4300.0,60.0427,60.0604,60.025,60.0427,4300.0
2007-09-25 13:55:00,67.96,68.0,67.93,68.0,8700.0,60.0604,60.0957,60.0338,60.0957,8700.0
2007-09-25 14:00:00,67.99,68.0,67.94,67.99,12800.0,60.0869,60.0957,60.0427,60.0869,12800.0
2007-09-25 14:05:00,67.99,68.0,67.87,67.9,10200.0,60.0869,60.0957,59.9808,60.0073,10200.0
2007-09-25 14:10:00,67.9,67.92,67.82,67.83,6800.0,60.0073,60.025,59.9366,59.9455,6800.0
2007-09-25 14:15:00,67.84,67.84,67.75,67.75,4300.0,59.9543,59.9543,59.8748,59.8748,4300.0
2007-09-25 14:20:00,67.75,67.79,67.71,67.71,5400.0,59.8748,59.9101,59.8394,59.8394,5400.0
2007-09-25 14:25:00,67.71,67.82,67.71,67.8,10800.0,59.8394,59.9366,59.8394,59.919,10800.0
2007-09-25 14:30:00,67.81,67.85,67.78,67.82,8100.0,59.9278,59.9631,59.9013,59.9366,8100.0
2007-09-25 14:35:00,67.81,67.84,67.77,67.77,10900.0,59.9278,59.9543,59.8924,59.8924,10900.0
2007-09-25 14:40:00,67.77,67.84,67.77,67.79,9500.0,59.8924,59.9543,59.8924,59.9101,9500.0
2007-09-25 14:45:00,67.8,67.94,67.79,67.85,16100.0,59.919,60.0427,59.9101,59.9631,16100.0
2007-09-25 14:50:00,67.85,67.9,67.8,67.82,8900.0,59.9631,60.0073,59.919,59.9366,8900.0
2007-09-25 14:55:00,67.85,67.91,67.81,67.87,11300.0,59.9631,60.0162,59.9278,59.9808,11300.0
2007-09-25 15:00:00,67.89,67.91,67.81,67.81,8600.0,59.9985,60.0162,59.9278,59.9278,8600.0
2007-09-25 15:05:00,67.81,67.89,67.81,67.83,11900.0,59.9278,59.9985,59.9278,59.9455,11900.0
2007-09-25 15:10:00,67.81,67.86,67.81,67.82,13900.0,59.9278,59.972,59.9278,59.9366,13900.0
2007-09-25 15:15:00,67.81,67.84,67.8,67.83,14800.0,59.9278,59.9543,59.919,59.9455,14800.0
2007-09-25 15:20:00,67.83,67.86,67.81,67.82,8700.0,59.9455,59.972,59.9278,59.9366,8700.0
2007-09-25 15:25:00,67.81,67.95,67.77,67.83,15900.0,59.9278,60.0515,59.8924,59.9455,15900.0
2007-09-25 15:30:00,67.86,67.94,67.8,67.87,31700.0,59.972,60.0427,59.919,59.9808,31700.0
2007-09-25 15:35:00,67.87,67.94,67.8,67.82,20800.0,59.9808,60.0427,59.919,59.9366,20800.0
2007-09-25 15:40:00,67.82,67.82,67.63,67.72,27500.0,59.9366,59.9366,59.7687,59.8483,27500.0
2007-09-25 15:45:00,67.71,67.74,67.54,67.63,31800.0,59.8394,59.8659,59.6892,59.7687,31800.0
2007-09-25 15:50:00,67.63,67.84,67.6,67.79,41100.0,59.7687,59.9543,59.7422,59.9101,41100.0
2007-09-25 15:55:00,67.76,68.0,67.76,67.96,55500.0,59.8836,60.0957,59.8836,60.0604,55500.0
2007-09-26 09:30:00,68.3,68.73,68.3,68.64,25600.0,60.3608,60.7409,60.3608,60.6613,25600.0
2007-09-26 09:35:00,68.64,68.85,68.33,68.85,16400.0,60.6613,60.8469,60.3874,60.8469,16400.0
2007-09-26 09:40:00,68.85,69.08,68.73,68.93,50800.0,60.8469,61.0502,60.7409,60.9176,50800.0
2007-09-26 09:45:00,68.91,69.12,68.62,68.92,29400.0,60.8999,61.0855,60.6436,60.9088,29400.0
2007-09-26 09:50:00,68.95,69.01,68.8,68.94,20200.0,60.9353,60.9883,60.8027,60.9264,20200.0
2007-09-26 09:55:00,68.94,69.0,68.89,68.95,15400.0,60.9264,60.9795,60.8823,60.9353,15400.0
2007-09-26 10:00:00,68.93,69.0,68.9,69.0,9600.0,60.9176,60.9795,60.8911,60.9795,9600.0
2007-09-26 10:05:00,69.0,69.0,68.86,68.9,8000.0,60.9795,60.9795,60.8557,60.8911,8000.0
2007-09-26 10:10:00,68.9,68.95,68.85,68.9,6800.0,60.8911,60.9353,60.8469,60.8911,6800.0
2007-09-26 10:15:00,68.86,68.92,68.85,68.88,7800.0,60.8557,60.9088,60.8469,60.8734,7800.0
2007-09-26 10:20:00,68.92,68.95,68.87,68.95,6300.0,60.9088,60.9353,60.8646,60.9353,6300.0
2007-09-26 10:25:00,68.95,69.02,68.92,68.92,16200.0,60.9353,60.9971,60.9088,60.9088,16200.0
2007-09-26 10:30:00,68.95,69.0,68.9,68.96,10400.0,60.9353,60.9795,60.8911,60.9441,10400.0
2007-09-26 10:35:00,68.96,68.96,68.83,68.9,12000.0,60.9441,60.9441,60.8292,60.8911,12000.0
2007-09-26 10:40:00,68.89,68.89,68.71,68.79,16900.0,60.8823,60.8823,60.7232,60.7939,16900.0
2007-09-26 10:45:00,68.79,68.84,68.79,68.83,3800.0,60.7939,60.8381,60.7939,60.8292,3800.0
2007-09-26 10:50:00,68.83,68.95,68.83,68.87,14800.0,60.8292,60.9353,60.8292,60.8646,14800.0
2007-09-26 10:55:00,68.87,68.96,68.87,68.93,5900.0,60.8646,60.9441,60.8646,60.9176,5900.0
2007-09-26 11:00:00,68.93,68.97,68.88,68.94,14600.0,60.9176,60.953,60.8734,60.9264,14600.0
2007-09-26 11:05:00,68.9,68.97,68.84,68.84,12200.0,60.8911,60.953,60.8381,60.8381,12200.0
2007-09-26 11:10:00,68.86,68.88,68.76,68.85,12700.0,60.8557,60.8734,60.7674,60.8469,12700.0
2007-09-26 11:15:00,68.86,68.89,68.8,68.8,6300.0,60.8557,60.8823,60.8027,60.8027,6300.0
2007-09-26 11:20:00,68.8,68.89,68.8,68.84,7800.0,60.8027,60.8823,60.8027,60.8381,7800.0
2007-09-26 11:25:00,68.8,68.95,68.79,68.91,18100.0,60.8027,60.9353,60.7939,60.8999,18100.0
2007-09-26 11:30:00,68.9,68.9,68.82,68.89,11000.0,60.8911,60.8911,60.8204,60.8823,11000.0
2007-09-26 11:35:00,68.9,68.94,68.77,68.8,43300.0,60.8911,60.9264,60.7762,60.8027,43300.0
2007-09-26 11:40:00,68.79,68.8,68.73,68.76,11800.0,60.7939,60.8027,60.7409,60.7674,11800.0
2007-09-26 11:45:00,68.76,68.8,68.55,68.59,17600.0,60.7674,60.8027,60.5818,60.6171,17600.0
2007-09-26 11:50:00,68.59,68.71,68.4,68.42,14300.0,60.6171,60.7232,60.4492,60.4669,14300.0
2007-09-26 11:55:00,68.43,68.54,68.32,68.32,27000.0,60.4757,60.5729,60.3785,60.3785,27000.0
2007-09-26 12:00:00,68.34,68.34,68.21,68.21,21500.0,60.3962,60.3962,60.2813,60.2813,21500.0
2007-09-26 12:05:00,68.2,68.23,68.09,68.14,16500.0,60.2725,60.299,60.1753,60.2194,16500.0
2007-09-26 12:10:00,68.14,68.24,68.13,68.23,11000.0,60.2194,60.3078,60.2106,60.299,11000.0
2007-09-26 12:15:00,68.23,68.34,68.23,68.31,11900.0,60.299,60.3962,60.299,60.3697,11900.0
2007-09-26 12:20:00,68.34,68.39,68.31,68.31,10700.0,60.3962,60.4404,60.3697,60.3697,10700.0
2007-09-26 12:25:00,68.31,68.39,68.3,68.38,10000.0,60.3697,60.4404,60.3608,60.4315,10000.0
2007-09-26 12:30:00,68.4,68.51,68.38,68.47,21100.0,60.4492,60.5464,60.4315,60.5111,21100.0
2007-09-26 12:35:00,68.49,68.54,68.47,68.54,8200.0,60.5288,60.5729,60.5111,60.5729,8200.0
2007-09-26 12:40:00,68.55,68.58,68.52,68.57,14600.0,60.5818,60.6083,60.5553,60.5995,14600.0
2007-09-26 12:45:00,68.57,68.62,68.55,68.61,9400.0,60.5995,60.6436,60.5818,60.6348,9400.0
2007-09-26 12:50:00,68.61,68.69,68.59,68.69,13100.0,60.6348,60.7055,60.6171,60.7055,13100.0
2007-09-26 12:55:00,68.69,68.78,68.69,68.72,10200.0,60.7055,60.785,60.7055,60.732,10200.0
2007-09-26 13:00:00,68.74,68.75,68.7,68.71,12000.0,60.7497,60.7585,60.7143,60.7232,12000.0
2007-09-26 13:05:00,68.72,68.8,68.72,68.76,11800.0,60.732,60.8027,60.732,60.7674,11800.0
2007-09-26 13:10:00,68.76,68.89,68.73,68.79,22800.0,60.7674,60.8823,60.7409,60.7939,22800.0
2007-09-26 13:15:00,68.8,68.83,68.76,68.8,6200.0,60.8027,60.8292,60.7674,60.8027,6200.0
2007-09-26 13:20:00,68.83,68.85,68.8,68.8,9400.0,60.8292,60.8469,60.8027,60.8027,9400.0
2007-09-26 13:25:00,68.8,68.85,68.8,68.84,8300.0,60.8027,60.8469,60.8027,60.8381,8300.0
2007-09-26 13:30:00,68.84,68.85,68.78,68.84,15800.0,60.8381,60.8469,60.785,60.8381,15800.0
2007-09-26 13:35:00,68.84,68.86,68.81,68.85,12700.0,60.8381,60.8557,60.8116,60.8469,12700.0
2007-09-26 13:40:00,68.85,68.85,68.76,68.79,10100.0,60.8469,60.8469,60.7674,60.7939,10100.0
2007-09-26 13:45:00,68.79,68.85,68.75,68.8,23400.0,60.7939,60.8469,60.7585,60.8027,23400.0
2007-09-26 13:50:00,68.82,68.83,68.75,68.81,18400.0,60.8204,60.8292,60.7585,60.8116,18400.0
2007-09-26 13:55:00,68.81,68.83,68.76,68.81,8300.0,60.8116,60.8292,60.7674,60.8116,8300.0
2007-09-26 14:00:00,68.81,68.86,68.81,68.81,10900.0,60.8116,60.8557,60.8116,60.8116,10900.0
2007-09-26 14:05:00,68.84,68.92,68.82,68.88,8600.0,60.8381,60.9088,60.8204,60.8734,8600.0
2007-09-26 14:10:00,68.89,68.9,68.86,68.89,7400.0,60.8823,60.8911,60.8557,60.8823,7400.0
2007-09-26 14:15:00,68.89,69.0,68.89,68.99,24700.0,60.8823,60.9795,60.8823,60.9706,24700.0
2007-09-26 14:20:00,68.99,68.99,68.95,68.97,4300.0,60.9706,60.9706,60.9353,60.953,4300.0
2007-09-26 14:25:00,68.97,69.0,68.95,68.98,6600.0,60.953,60.9795,60.9353,60.9618,6600.0
2007-09-26 14:30:00,68.99,69.0,68.95,68.97,18600.0,60.9706,60.9795,60.9353,60.953,18600.0
2007-09-26 14:35:00,68.95,69.1,68.95,69.04,25900.0,60.9353,61.0678,60.9353,61.0148,25900.0
2007-09-26 14:40:00,69.06,69.1,68.98,69.04,44100.0,61.0325,61.0678,60.9618,61.0148,44100.0
2007-09-26 14:45:00,69.05,69.12,69.02,69.06,40000.0,61.0237,61.0855,60.9971,61.0325,40000.0
2007-09-26 14:50:00,69.06,69.15,69.05,69.06,19200.0,61.0325,61.112,61.0237,61.0325,19200.0
2007-09-26 14:55:00,69.06,69.23,69.04,69.18,33400.0,61.0325,61.1827,61.0148,61.1386,33400.0
2007-09-26 15:00:00,69.18,69.19,69.17,69.18,11800.0,61.1386,61.1474,61.1297,61.1386,11800.0
2007-09-26 15:05:00,69.18,69.31,69.14,69.29,20900.0,61.1386,61.2534,61.1032,61.2358,20900.0
2007-09-26 15:10:00,69.3,69.43,69.29,69.43,22900.0,61.2446,61.3595,61.2358,61.3595,22900.0
2007-09-26 15:15:00,69.43,69.65,69.41,69.65,58600.0,61.3595,61.5539,61.3418,61.5539,58600.0
2007-09-26 15:20:00,69.65,69.66,69.47,69.53,60100.0,61.5539,61.5628,61.3948,61.4479,60100.0
2007-09-26 15:25:00,69.53,69.63,69.5,69.6,52000.0,61.4479,61.5362,61.4214,61.5097,52000.0
2007-09-26 15:30:00,69.6,69.6,69.38,69.39,26400.0,61.5097,61.5097,61.3153,61.3241,26400.0
2007-09-26 15:35:00,69.4,69.65,69.33,69.65,59500.0,61.333,61.5539,61.2711,61.5539,59500.0
2007-09-26 15:40:00,69.63,69.74,69.57,69.64,40200.0,61.5362,61.6335,61.4832,61.5451,40200.0
2007-09-26 15:45:00,69.6,69.63,69.51,69.52,35200.0,61.5097,61.5362,61.4302,61.439,35200.0
2007-09-26 15:50:00,69.53,69.68,69.44,69.66,54900.0,61.4479,61.5804,61.3683,61.5628,54900.0
2007-09-26 15:55:00,69.64,69.66,69.45,69.62,57600.0,61.5451,61.5628,61.3772,61.5274,57600.0
2007-09-27 09:30:00,70.0,70.84,69.95,70.81,106100.0,61.8632,62.6056,61.819,62.5791,106100.0
2007-09-27 09:35:00,70.81,71.94,70.28,71.83,108900.0,62.5791,63.5777,62.1107,63.4805,108900.0
2007-09-27 09:40:00,71.8,72.14,71.75,72.02,207700.0,63.454,63.7545,63.4098,63.6484,207700.0
2007-09-27 09:45:00,72.01,72.07,71.85,71.95,144500.0,63.6396,63.6926,63.4982,63.5866,144500.0
2007-09-27 09:50:00,71.95,72.08,71.46,71.52,225900.0,63.5866,63.7015,63.1535,63.2065,225900.0
2007-09-27 09:55:00,71.53,71.9,71.52,71.82,77400.0,63.2154,63.5424,63.2065,63.4717,77400.0
2007-09-27 10:00:00,71.88,71.99,71.62,71.65,312700.0,63.5247,63.6219,63.2949,63.3214,312700.0
2007-09-27 10:05:00,71.68,72.06,71.65,71.96,91400.0,63.348,63.6838,63.3214,63.5954,91400.0
2007-09-27 10:10:00,71.99,72.0,71.8,71.84,69400.0,63.6219,63.6308,63.454,63.4894,69400.0
2007-09-27 10:15:00,71.84,71.87,71.53,71.77,99000.0,63.4894,63.5159,63.2154,63.4275,99000.0
2007-09-27 10:20:00,71.77,71.78,71.61,71.75,51600.0,63.4275,63.4363,63.2861,63.4098,51600.0
2007-09-27 10:25:00,71.77,71.85,71.53,71.6,51900.0,63.4275,63.4982,63.2154,63.2773,51900.0
2007-09-27 10:30:00,71.6,71.66,71.44,71.49,44000.0,63.2773,63.3303,63.1358,63.18,44000.0
2007-09-27 10:35:00,71.5,71.7,71.48,71.63,17600.0,63.1889,63.3656,63.1712,63.3038,17600.0
2007-09-27 10:40:00,71.63,71.69,71.56,71.68,23700.0,63.3038,63.3568,63.2419,63.348,23700.0
2007-09-27 10:45:00,71.69,71.69,71.5,71.56,38700.0,63.3568,63.3568,63.1889,63.2419,38700.0
2007-09-27 10:50:00,71.55,71.55,71.47,71.54,21100.0,63.2331,63.2331,63.1624,63.2242,21100.0
2007-09-27 10:55:00,71.54,71.6,71.54,71.59,36500.0,63.2242,63.2773,63.2242,63.2684,36500.0
2007-09-27 11:00:00,71.55,71.56,71.47,71.5,17800.0,63.2331,63.2419,63.1624,63.1889,17800.0
2007-09-27 11:05:00,71.53,71.74,71.5,71.67,55700.0,63.2154,63.401,63.1889,63.3391,55700.0
2007-09-27 11:10:00,71.64,71.68,71.6,71.66,11700.0,63.3126,63.348,63.2773,63.3303,11700.0
2007-09-27 11:15:00,71.64,71.64,71.6,71.61,36700.0,63.3126,63.3126,63.2773,63.2861,36700.0
2007-09-27 11:20:00,71.62,71.67,71.57,71.63,31600.0,63.2949,63.3391,63.2507,63.3038,31600.0
2007-09-27 11:25:00,71.62,71.63,71.48,71.48,18600.0,63.2949,63.3038,63.1712,63.1712,18600.0
2007-09-27 11:30:00,71.51,71.54,71.47,71.5,31000.0,63.1977,63.2242,63.1624,63.1889,31000.0
2007-09-27 11:35:00,71.5,71.55,71.45,71.54,42900.0,63.1889,63.2331,63.1447,63.2242,42900.0
2007-09-27 11:40:00,71.54,71.54,71.23,71.27,36500.0,63.2242,63.2242,62.9503,62.9856,36500.0
2007-09-27 11:45:00,71.24,71.37,71.18,71.3,15500.0,62.9591,63.074,62.9061,63.0121,15500.0
2007-09-27 11:50:00,71.31,71.42,71.15,71.28,21300.0,63.021,63.1182,62.8796,62.9944,21300.0
2007-09-27 11:55:00,71.28,71.3,71.17,71.29,15500.0,62.9944,63.0121,62.8972,63.0033,15500.0
2007-09-27 12:00:00,71.3,71.48,71.27,71.39,25300.0,63.0121,63.1712,62.9856,63.0917,25300.0
2007-09-27 12:05:00,71.4,71.43,71.2,71.42,33100.0,63.1005,63.127,62.9237,63.1182,33100.0
2007-09-27 12:10:00,71.43,71.43,71.37,71.38,9600.0,63.127,63.127,63.074,63.0828,9600.0
2007-09-27 12:15:00,71.35,71.4,71.25,71.4,10200.0,63.0563,63.1005,62.9679,63.1005,10200.0
2007-09-27 12:20:00,71.39,71.41,71.28,71.36,21000.0,63.0917,63.1093,62.9944,63.0651,21000.0
2007-09-27 12:25:00,71.38,71.4,71.33,71.39,11000.0,63.0828,63.1005,63.0386,63.0917,11000.0
2007-09-27 12:30:00,71.38,71.46,71.31,71.34,13200.0,63.0828,63.1535,63.021,63.0475,13200.0
2007-09-27 12:35:00,71.32,71.42,71.32,71.4,14200.0,63.0298,63.1182,63.0298,63.1005,14200.0
2007-09-27 12:40:00,71.4,71.42,71.32,71.33,13700.0,63.1005,63.1182,63.0298,63.0386,13700.0
2007-09-27 12:45:00,71.32,71.35,71.31,71.34,8000.0,63.0298,63.0563,63.021,63.0475,8000.0
2007-09-27 12:50:00,71.34,71.43,71.31,71.32,18700.0,63.0475,63.127,63.021,63.0298,18700.0
2007-09-27 12:55:00,71.34,71.38,71.32,71.38,9300.0,63.0475,63.0828,63.0298,63.0828,9300.0
2007-09-27 13:00:00,71.38,71.45,71.35,71.36,21800.0,63.0828,63.1447,63.0563,63.0651,21800.0
2007-09-27 13:05:00,71.38,71.41,71.29,71.3,24500.0,63.0828,63.1093,63.0033,63.0121,24500.0
2007-09-27 13:10:00,71.28,71.33,71.26,71.3,69000.0,62.9944,63.0386,62.9768,63.0121,69000.0
2007-09-27 13:15:00,71.3,71.31,71.23,71.3,13800.0,63.0121,63.021,62.9503,63.0121,13800.0
2007-09-27 13:20:00,71.3,71.31,71.26,71.28,18900.0,63.0121,63.021,62.9768,62.9944,18900.0
2007-09-27 13:25:00,71.28,71.28,71.21,71.23,12600.0,62.9944,62.9944,62.9326,62.9503,12600.0
2007-09-27 13:30:00,71.23,71.33,71.21,71.26,28600.0,62.9503,63.0386,62.9326,62.9768,28600.0
2007-09-27 13:35:00,71.25,71.27,71.23,71.24,16100.0,62.9679,62.9856,62.9503,62.9591,16100.0
2007-09-27 13:40:00,71.25,71.27,71.23,71.26,9700.0,62.9679,62.9856,62.9503,62.9768,9700.0
2007-09-27 13:45:00,71.24,71.28,71.23,71.24,22500.0,62.9591,62.9944,62.9503,62.9591,22500.0
2007-09-27 13:50:00,71.24,71.27,71.16,71.2,42100.0,62.9591,62.9856,62.8884,62.9237,42100.0
2007-09-27 13:55:00,71.18,71.26,71.12,71.12,16900.0,62.9061,62.9768,62.853,62.853,16900.0
2007-09-27 14:00:00,71.13,71.13,70.81,70.93,33600.0,62.8619,62.8619,62.5791,62.6851,33600.0
2007-09-27 14:05:00,70.92,71.01,70.85,70.85,23700.0,62.6763,62.7558,62.6144,62.6144,23700.0
2007-09-27 14:10:00,70.88,70.98,70.86,70.94,22500.0,62.6409,62.7293,62.6233,62.694,22500.0
2007-09-27 14:15:00,70.94,71.06,70.89,71.01,28700.0,62.694,62.8,62.6498,62.7558,28700.0
2007-09-27 14:20:00,71.03,71.06,71.01,71.05,7800.0,62.7735,62.8,62.7558,62.7912,7800.0
2007-09-27 14:25:00,71.02,71.08,70.98,71.07,13900.0,62.7647,62.8177,62.7293,62.8089,13900.0
2007-09-27 14:30:00,71.07,71.09,71.0,71.04,17800.0,62.8089,62.8265,62.747,62.7823,17800.0
2007-09-27 14:35:00,71.0,71.03,70.97,71.02,20400.0,62.747,62.7735,62.7205,62.7647,20400.0
2007-09-27 14:40:00,71.0,71.02,70.96,70.97,20200.0,62.747,62.7647,62.7116,62.7205,20200.0
2007-09-27 14:45:00,70.96,71.13,70.95,71.1,45400.0,62.7116,62.8619,62.7028,62.8354,45400.0
2007-09-27 14:50:00,71.11,71.14,71.05,71.06,21800.0,62.8442,62.8707,62.7912,62.8,21800.0
2007-09-27 14:55:00,71.06,71.09,71.03,71.04,14700.0,62.8,62.8265,62.7735,62.7823,14700.0
2007-09-27 15:00:00,71.02,71.05,70.98,71.04,21200.0,62.7647,62.7912,62.7293,62.7823,21200.0
2007-09-27 15:05:00,71.04,71.08,71.02,71.05,13800.0,62.7823,62.8177,62.7647,62.7912,13800.0
2007-09-27 15:10:00,71.05,71.07,70.99,71.03,32700.0,62.7912,62.8089,62.7382,62.7735,32700.0
2007-09-27 15:15:00,71.04,71.2,71.04,71.2,22500.0,62.7823,62.9237,62.7823,62.9237,22500.0
2007-09-27 15:20:00,71.2,71.32,71.13,71.16,38500.0,62.9237,63.0298,62.8619,62.8884,38500.0
2007-09-27 15:25:00,71.16,71.18,71.14,71.16,24000.0,62.8884,62.9061,62.8707,62.8884,24000.0
2007-09-27 15:30:00,71.17,71.2,71.14,71.14,59900.0,62.8972,62.9237,62.8707,62.8707,59900.0
2007-09-27 15:35:00,71.14,71.15,71.1,71.11,56800.0,62.8707,62.8796,62.8354,62.8442,56800.0
2007-09-27 15:40:00,71.11,71.19,71.1,71.18,22300.0,62.8442,62.9149,62.8354,62.9061,22300.0
2007-09-27 15:45:00,71.18,71.2,71.08,71.08,67700.0,62.9061,62.9237,62.8177,62.8177,67700.0
2007-09-27 15:50:00,71.07,71.14,71.04,71.09,73100.0,62.8089,62.8707,62.7823,62.8265,73100.0
2007-09-27 15:55:00,71.09,71.28,71.0,71.17,111900.0,62.8265,62.9944,62.747,62.8972,111900.0
2007-09-28 09:30:00,71.1,71.39,70.59,70.76,56600.0,62.8354,63.0917,62.3847,62.5349,56600.0
2007-09-28 09:35:00,70.77,70.77,70.57,70.57,23900.0,62.5437,62.5437,62.367,62.367,23900.0
2007-09-28 09:40:00,70.6,70.62,70.45,70.46,46600.0,62.3935,62.4112,62.2609,62.2698,46600.0
2007-09-28 09:45:00,70.49,71.05,70.47,70.58,39200.0,62.2963,62.7912,62.2786,62.3758,39200.0
2007-09-28 09:50:00,70.58,70.97,70.57,70.95,21600.0,62.3758,62.7205,62.367,62.7028,21600.0
2007-09-28 09:55:00,70.97,71.01,70.88,71.01,28000.0,62.7205,62.7558,62.6409,62.7558,28000.0
2007-09-28 10:00:00,70.99,71.2,70.86,70.88,29100.0,62.7382,62.9237,62.6233,62.6409,29100.0
2007-09-28 10:05:00,70.85,70.9,70.79,70.79,22000.0,62.6144,62.6586,62.5614,62.5614,22000.0
2007-09-28 10:10:00,70.79,70.84,70.78,70.83,27200.0,62.5614,62.6056,62.5526,62.5968,27200.0
2007-09-28 10:15:00,70.84,70.86,70.76,70.84,24900.0,62.6056,62.6233,62.5349,62.6056,24900.0
2007-09-28 10:20:00,70.84,70.89,70.75,70.78,28300.0,62.6056,62.6498,62.5261,62.5526,28300.0
2007-09-28 10:25:00,70.79,70.93,70.78,70.91,21200.0,62.5614,62.6851,62.5526,62.6675,21200.0
2007-09-28 10:30:00,70.91,70.91,70.74,70.77,35400.0,62.6675,62.6675,62.5172,62.5437,35400.0
2007-09-28 10:35:00,70.77,70.79,70.72,70.72,12600.0,62.5437,62.5614,62.4995,62.4995,12600.0
2007-09-28 10:40:00,70.71,70.76,70.62,70.68,29400.0,62.4907,62.5349,62.4112,62.4642,29400.0
2007-09-28 10:45:00,70.68,70.71,70.61,70.71,21300.0,62.4642,62.4907,62.4023,62.4907,21300.0
2007-09-28 10:50:00,70.7,70.72,70.69,70.69,10300.0,62.4819,62.4995,62.473,62.473,10300.0
2007-09-28 10:55:00,70.71,70.72,70.5,70.5,21200.0,62.4907,62.4995,62.3051,62.3051,21200.0
2007-09-28 11:00:00,70.51,70.55,70.51,70.52,13600.0,62.314,62.3493,62.314,62.3228,13600.0
2007-09-28 11:05:00,70.54,70.56,70.38,70.4,25600.0,62.3405,62.3581,62.1991,62.2167,25600.0
2007-09-28 11:10:00,70.39,70.4,70.36,70.39,20600.0,62.2079,62.2167,62.1814,62.2079,20600.0
2007-09-28 11:15:00,70.39,70.52,70.39,70.52,25300.0,62.2079,62.3228,62.2079,62.3228,25300.0
2007-09-28 11:20:00,70.52,70.55,70.5,70.5,15700.0,62.3228,62.3493,62.3051,62.3051,15700.0
2007-09-28 11:25:00,70.51,70.51,70.21,70.21,37200.0,62.314,62.314,62.0488,62.0488,37200.0
2007-09-28 11:30:00,70.21,70.22,70.06,70.07,22000.0,62.0488,62.0577,61.9163,61.9251,22000.0
2007-09-28 11:35:00,70.07,70.08,69.79,69.93,58400.0,61.9251,61.9339,61.6776,61.8014,58400.0
2007-09-28 11:40:00,69.94,69.96,69.89,69.96,27100.0,61.8102,61.8279,61.766,61.8279,27100.0
2007-09-28 11:45:00,69.96,69.97,69.92,69.97,17500.0,61.8279,61.8367,61.7925,61.8367,17500.0
2007-09-28 11:50:00,69.95,69.97,69.89,69.94,26700.0,61.819,61.8367,61.766,61.8102,26700.0
2007-09-28 11:55:00,69.94,69.94,69.77,69.79,12100.0,61.8102,61.8102,61.66,61.6776,12100.0
2007-09-28 12:00:00,69.79,70.01,69.72,69.8,42100.0,61.6776,61.8721,61.6158,61.6865,42100.0
2007-09-28 12:05:00,69.8,69.8,69.6,69.63,18300.0,61.6865,61.6865,61.5097,61.5362,18300.0
2007-09-28 12:10:00,69.62,69.62,69.56,69.61,16500.0,61.5274,61.5274,61.4744,61.5186,16500.0
2007-09-28 12:15:00,69.61,69.61,69.57,69.6,7500.0,61.5186,61.5186,61.4832,61.5097,7500.0
2007-09-28 12:20:00,69.6,69.79,69.58,69.78,18600.0,61.5097,61.6776,61.4921,61.6688,18600.0
2007-09-28 12:25:00,69.79,69.79,69.74,69.77,8600.0,61.6776,61.6776,61.6335,61.66,8600.0
2007-09-28 12:30:00,69.76,69.89,69.76,69.87,15600.0,61.6511,61.766,61.6511,61.7483,15600.0
2007-09-28 12:35:00,69.88,69.98,69.88,69.98,16400.0,61.7572,61.8456,61.7572,61.8456,16400.0
2007-09-28 12:40:00,69.99,69.99,69.92,69.95,17000.0,61.8544,61.8544,61.7925,61.819,17000.0
2007-09-28 12:45:00,69.95,69.95,69.92,69.95,10300.0,61.819,61.819,61.7925,61.819,10300.0
2007-09-28 12:50:00,69.95,69.95,69.88,69.88,21500.0,61.819,61.819,61.7572,61.7572,21500.0
2007-09-28 12:55:00,69.89,69.97,69.87,69.92,26000.0,61.766,61.8367,61.7483,61.7925,26000.0
2007-09-28 13:00:00,69.93,69.94,69.89,69.9,15000.0,61.8014,61.8102,61.766,61.7749,15000.0
2007-09-28 13:05:00,69.89,69.92,69.88,69.88,18100.0,61.766,61.7925,61.7572,61.7572,18100.0
2007-09-28 13:10:00,69.89,69.9,69.8,69.8,16900.0,61.766,61.7749,61.6865,61.6865,16900.0
2007-09-28 13:15:00,69.83,69.86,69.76,69.79,22600.0,61.713,61.7395,61.6511,61.6776,22600.0
2007-09-28 13:20:00,69.79,69.8,69.73,69.77,13100.0,61.6776,61.6865,61.6246,61.66,13100.0
2007-09-28 13:25:00,69.77,69.78,69.75,69.76,15200.0,61.66,61.6688,61.6423,61.6511,15200.0
2007-09-28 13:30:00,69.76,69.79,69.75,69.77,13100.0,61.6511,61.6776,61.6423,61.66,13100.0
2007-09-28 13:35:00,69.76,69.8,69.74,69.76,15700.0,61.6511,61.6865,61.6335,61.6511,15700.0
2007-09-28 13:40:00,69.77,69.83,69.74,69.83,18000.0,61.66,61.713,61.6335,61.713,18000.0
2007-09-28 13:45:00,69.82,69.94,69.82,69.94,33100.0,61.7042,61.8102,61.7042,61.8102,33100.0
2007-09-28 13:50:00,69.94,69.98,69.89,69.9,11500.0,61.8102,61.8456,61.766,61.7749,11500.0
2007-09-28 13:55:00,69.88,69.93,69.88,69.88,9300.0,61.7572,61.8014,61.7572,61.7572,9300.0
2007-09-28 14:00:00,69.89,70.01,69.89,70.0,31100.0,61.766,61.8721,61.766,61.8632,31100.0
2007-09-28 14:05:00,69.99,70.0,69.91,70.0,15000.0,61.8544,61.8632,61.7837,61.8632,15000.0
2007-09-28 14:10:00,69.99,70.0,69.93,69.96,24100.0,61.8544,61.8632,61.8014,61.8279,24100.0
2007-09-28 14:15:00,69.95,70.0,69.92,69.92,28100.0,61.819,61.8632,61.7925,61.7925,28100.0
2007-09-28 14:20:00,69.92,69.96,69.91,69.92,8100.0,61.7925,61.8279,61.7837,61.7925,8100.0
2007-09-28 14:25:00,69.92,69.93,69.8,69.82,11300.0,61.7925,61.8014,61.6865,61.7042,11300.0
2007-09-28 14:30:00,69.82,69.85,69.79,69.85,15700.0,61.7042,61.7307,61.6776,61.7307,15700.0
2007-09-28 14:35:00,69.85,69.9,69.85,69.9,9000.0,61.7307,61.7749,61.7307,61.7749,9000.0
2007-09-28 14:40:00,69.89,69.91,69.86,69.88,10500.0,61.766,61.7837,61.7395,61.7572,10500.0
2007-09-28 14:45:00,69.86,69.93,69.81,69.83,42500.0,61.7395,61.8014,61.6953,61.713,42500.0
2007-09-28 14:50:00,69.82,69.89,69.81,69.86,22900.0,61.7042,61.766,61.6953,61.7395,22900.0
2007-09-28 14:55:00,69.86,69.88,69.8,69.83,26600.0,61.7395,61.7572,61.6865,61.713,26600.0
2007-09-28 15:00:00,69.82,69.86,69.79,69.8,24800.0,61.7042,61.7395,61.6776,61.6865,24800.0
2007-09-28 15:05:00,69.8,69.81,69.68,69.68,15700.0,61.6865,61.6953,61.5804,61.5804,15700.0
2007-09-28 15:10:00,69.71,69.71,69.55,69.56,13700.0,61.6069,61.6069,61.4655,61.4744,13700.0
2007-09-28 15:15:00,69.57,69.62,69.56,69.59,33700.0,61.4832,61.5274,61.4744,61.5009,33700.0
2007-09-28 15:20:00,69.6,69.62,69.58,69.6,14200.0,61.5097,61.5274,61.4921,61.5097,14200.0
2007-09-28 15:25:00,69.6,69.8,69.57,69.63,29200.0,61.5097,61.6865,61.4832,61.5362,29200.0
2007-09-28 15:30:00,69.63,69.68,69.61,69.64,17600.0,61.5362,61.5804,61.5186,61.5451,17600.0
2007-09-28 15:35:00,69.64,69.68,69.59,69.62,19900.0,61.5451,61.5804,61.5009,61.5274,19900.0
2007-09-28 15:40:00,69.62,69.64,69.57,69.6,30000.0,61.5274,61.5451,61.4832,61.5097,30000.0
2007-09-28 15:45:00,69.6,69.75,69.59,69.74,39900.0,61.5097,61.6423,61.5009,61.6335,39900.0
2007-09-28 15:50:00,69.73,69.93,69.72,69.8,47000.0,61.6246,61.8014,61.6158,61.6865,47000.0
2007-09-28 15:55:00,69.79,69.87,69.75,69.83,37800.0,61.6776,61.7483,61.6423,61.713,37800.0
2007-10-01 09:30:00,70.12,70.27,69.76,70.18,28300.0,61.9693,62.1018,61.6511,62.0223,28300.0
2007-10-01 09:35:00,70.14,70.44,70.08,70.35,21500.0,61.987,62.2521,61.9339,62.1725,21500.0
2007-10-01 09:40:00,70.38,70.65,70.37,70.47,13900.0,62.1991,62.4377,62.1902,62.2786,13900.0
2007-10-01 09:45:00,70.47,70.53,70.4,70.43,11700.0,62.2786,62.3316,62.2167,62.2433,11700.0
2007-10-01 09:50:00,70.45,70.69,70.45,70.65,10400.0,62.2609,62.473,62.2609,62.4377,10400.0
2007-10-01 09:55:00,70.69,70.69,70.5,70.53,11800.0,62.473,62.473,62.3051,62.3316,11800.0
2007-10-01 10:00:00,70.51,70.86,70.51,70.78,15500.0,62.314,62.6233,62.314,62.5526,15500.0
2007-10-01 10:05:00,70.75,70.77,70.65,70.72,9800.0,62.5261,62.5437,62.4377,62.4995,9800.0
2007-10-01 10:10:00,70.75,70.88,70.73,70.85,11600.0,62.5261,62.6409,62.5084,62.6144,11600.0
2007-10-01 10:15:00,70.85,70.87,70.76,70.79,12500.0,62.6144,62.6321,62.5349,62.5614,12500.0
2007-10-01 10:20:00,70.81,70.85,70.72,70.81,13000.0,62.5791,62.6144,62.4995,62.5791,13000.0
2007-10-01 10:25:00,70.78,70.81,70.66,70.71,12300.0,62.5526,62.5791,62.4465,62.4907,12300.0
2007-10-01 10:30:00,70.71,70.79,70.64,70.77,15800.0,62.4907,62.5614,62.4288,62.5437,15800.0
2007-10-01 10:35:00,70.76,70.81,70.71,70.8,20800.0,62.5349,62.5791,62.4907,62.5702,20800.0
2007-10-01 10:40:00,70.76,70.79,70.74,70.74,9200.0,62.5349,62.5614,62.5172,62.5172,9200.0
2007-10-01 10:45:00,70.72,70.84,70.72,70.84,6300.0,62.4995,62.6056,62.4995,62.6056,6300.0
2007-10-01 10:50:00,70.8,70.87,70.8,70.85,6600.0,62.5702,62.6321,62.5702,62.6144,6600.0
2007-10-01 10:55:00,70.87,70.89,70.78,70.78,9300.0,62.6321,62.6498,62.5526,62.5526,9300.0
2007-10-01 11:00:00,70.81,70.83,70.68,70.72,9100.0,62.5791,62.5968,62.4642,62.4995,9100.0
2007-10-01 11:05:00,70.71,70.8,70.68,70.8,11200.0,62.4907,62.5702,62.4642,62.5702,11200.0
2007-10-01 11:10:00,70.81,70.87,70.67,70.76,50500.0,62.5791,62.6321,62.4554,62.5349,50500.0
2007-10-01 11:15:00,70.74,70.93,70.74,70.9,13600.0,62.5172,62.6851,62.5172,62.6586,13600.0
2007-10-01 11:20:00,70.93,70.94,70.88,70.9,12600.0,62.6851,62.694,62.6409,62.6586,12600.0
2007-10-01 11:25:00,70.91,70.99,70.89,70.94,16900.0,62.6675,62.7382,62.6498,62.694,16900.0
2007-10-01 11:30:00,70.94,71.0,70.92,70.93,21000.0,62.694,62.747,62.6763,62.6851,21000.0
2007-10-01 11:35:00,70.93,70.95,70.85,70.86,11000.0,62.6851,62.7028,62.6144,62.6233,11000.0
2007-10-01 11:40:00,70.86,70.86,70.74,70.8,9600.0,62.6233,62.6233,62.5172,62.5702,9600.0
2007-10-01 11:45:00,70.79,70.99,70.79,70.99,14100.0,62.5614,62.7382,62.5614,62.7382,14100.0
2007-10-01 11:50:00,70.97,71.0,70.87,70.91,20700.0,62.7205,62.747,62.6321,62.6675,20700.0
2007-10-01 11:55:00,70.93,71.32,70.93,71.28,27700.0,62.6851,63.0298,62.6851,62.9944,27700.0
2007-10-01 12:00:00,71.28,71.32,71.13,71.18,23100.0,62.9944,63.0298,62.8619,62.9061,23100.0
2007-10-01 12:05:00,71.17,71.25,71.17,71.18,10400.0,62.8972,62.9679,62.8972,62.9061,10400.0
2007-10-01 12:10:00,71.18,71.19,71.06,71.09,6300.0,62.9061,62.9149,62.8,62.8265,6300.0
2007-10-01 12:15:00,71.06,71.14,71.04,71.14,8900.0,62.8,62.8707,62.7823,62.8707,8900.0
2007-10-01 12:20:00,71.17,71.24,71.17,71.22,9400.0,62.8972,62.9591,62.8972,62.9414,9400.0
2007-10-01 12:25:00,71.22,71.23,71.19,71.23,3100.0,62.9414,62.9503,62.9149,62.9503,3100.0
2007-10-01 12:30:00,71.23,71.23,71.13,71.13,13900.0,62.9503,62.9503,62.8619,62.8619,13900.0
2007-10-01 12:35:00,71.14,71.15,71.08,71.11,6400.0,62.8707,62.8796,62.8177,62.8442,6400.0
2007-10-01 12:40:00,71.08,71.11,71.02,71.02,4800.0,62.8177,62.8442,62.7647,62.7647,4800.0
2007-10-01 12:45:00,71.01,71.04,71.0,71.03,7800.0,62.7558,62.7823,62.747,62.7735,7800.0
2007-10-01 12:50:00,71.03,71.03,71.0,71.02,3700.0,62.7735,62.7735,62.747,62.7647,3700.0
2007-10-01 12:55:00,71.0,71.03,71.0,71.0,9300.0,62.747,62.7735,62.747,62.747,9300.0
2007-10-01 13:00:00,71.01,71.19,71.0,71.12,16800.0,62.7558,62.9149,62.747,62.853,16800.0
2007-10-01 13:05:00,71.12,71.15,71.11,71.11,6400.0,62.853,62.8796,62.8442,62.8442,6400.0
2007-10-01 13:10:00,71.11,71.2,71.11,71.2,7400.0,62.8442,62.9237,62.8442,62.9237,7400.0
2007-10-01 13:15:00,71.18,71.33,71.14,71.25,14100.0,62.9061,63.0386,62.8707,62.9679,14100.0
2007-10-01 13:20:00,71.28,71.28,71.19,71.23,28400.0,62.9944,62.9944,62.9149,62.9503,28400.0
2007-10-01 13:25:00,71.22,71.27,71.22,71.24,11600.0,62.9414,62.9856,62.9414,62.9591,11600.0
2007-10-01 13:30:00,71.22,71.29,71.22,71.27,17000.0,62.9414,63.0033,62.9414,62.9856,17000.0
2007-10-01 13:35:00,71.26,71.3,71.24,71.29,11300.0,62.9768,63.0121,62.9591,63.0033,11300.0
2007-10-01 13:40:00,71.3,71.36,71.28,71.36,18200.0,63.0121,63.0651,62.9944,63.0651,18200.0
2007-10-01 13:45:00,71.34,71.36,71.3,71.34,11400.0,63.0475,63.0651,63.0121,63.0475,11400.0
2007-10-01 13:50:00,71.32,71.38,71.32,71.36,10600.0,63.0298,63.0828,63.0298,63.0651,10600.0
2007-10-01 13:55:00,71.36,71.39,71.36,71.38,13400.0,63.0651,63.0917,63.0651,63.0828,13400.0
2007-10-01 14:00:00,71.38,71.47,71.38,71.44,37800.0,63.0828,63.1624,63.0828,63.1358,37800.0
2007-10-01 14:05:00,71.44,71.46,71.42,71.46,21600.0,63.1358,63.1535,63.1182,63.1535,21600.0
2007-10-01 14:10:00,71.45,71.48,71.39,71.46,23800.0,63.1447,63.1712,63.0917,63.1535,23800.0
2007-10-01 14:15:00,71.45,71.58,71.45,71.53,20800.0,63.1447,63.2596,63.1447,63.2154,20800.0
2007-10-01 14:20:00,71.54,71.54,71.42,71.47,11000.0,63.2242,63.2242,63.1182,63.1624,11000.0
2007-10-01 14:25:00,71.45,71.47,71.38,71.4,9600.0,63.1447,63.1624,63.0828,63.1005,9600.0
2007-10-01 14:30:00,71.42,71.42,71.33,71.33,12900.0,63.1182,63.1182,63.0386,63.0386,12900.0
2007-10-01 14:35:00,71.34,71.34,71.25,71.27,10500.0,63.0475,63.0475,62.9679,62.9856,10500.0
2007-10-01 14:40:00,71.27,71.35,71.24,71.32,13100.0,62.9856,63.0563,62.9591,63.0298,13100.0
2007-10-01 14:45:00,71.33,71.34,71.29,71.31,6100.0,63.0386,63.0475,63.0033,63.021,6100.0
2007-10-01 14:50:00,71.33,71.35,71.29,71.33,12200.0,63.0386,63.0563,63.0033,63.0386,12200.0
2007-10-01 14:55:00,71.31,71.33,71.26,71.32,26900.0,63.021,63.0386,62.9768,63.0298,26900.0
2007-10-01 15:00:00,71.32,71.4,71.3,71.37,20700.0,63.0298,63.1005,63.0121,63.074,20700.0
2007-10-01 15:05:00,71.38,71.43,71.33,71.43,16200.0,63.0828,63.127,63.0386,63.127,16200.0
2007-10-01 15:10:00,71.43,71.43,71.34,71.38,19900.0,63.127,63.127,63.0475,63.0828,19900.0
2007-10-01 15:15:00,71.36,71.38,71.33,71.38,14400.0,63.0651,63.0828,63.0386,63.0828,14400.0
2007-10-01 15:20:00,71.37,71.48,71.34,71.42,35100.0,63.074,63.1712,63.0475,63.1182,35100.0
2007-10-01 15:25:00,71.43,71.47,71.36,71.43,54400.0,63.127,63.1624,63.0651,63.127,54400.0
2007-10-01 15:30:00,71.44,71.47,71.3,71.32,27600.0,63.1358,63.1624,63.0121,63.0298,27600.0
2007-10-01 15:35:00,71.32,71.32,71.15,71.2,36000.0,63.0298,63.0298,62.8796,62.9237,36000.0
2007-10-01 15:40:00,71.2,71.25,71.15,71.22,29600.0,62.9237,62.9679,62.8796,62.9414,29600.0
2007-10-01 15:45:00,71.22,71.27,71.2,71.26,48500.0,62.9414,62.9856,62.9237,62.9768,48500.0
2007-10-01 15:50:00,71.25,71.33,71.14,71.32,36500.0,62.9679,63.0386,62.8707,63.0298,36500.0
2007-10-01 15:55:00,71.3,71.31,71.19,71.27,30000.0,63.0121,63.021,62.9149,62.9856,30000.0
2007-10-02 09:30:00,70.0,70.34,69.44,69.93,74600.0,61.8632,62.1637,61.3683,61.8014,74600.0
2007-10-02 09:35:00,69.95,70.44,69.95,70.28,53600.0,61.819,62.2521,61.819,62.1107,53600.0
2007-10-02 09:40:00,70.33,70.35,69.84,69.84,31300.0,62.1549,62.1725,61.7218,61.7218,31300.0
2007-10-02 09:45:00,69.88,69.88,69.5,69.66,49700.0,61.7572,61.7572,61.4214,61.5628,49700.0
2007-10-02 09:50:00,69.66,69.96,69.56,69.96,25000.0,61.5628,61.8279,61.4744,61.8279,25000.0
2007-10-02 09:55:00,69.91,70.08,69.91,70.0,47900.0,61.7837,61.9339,61.7837,61.8632,47900.0
2007-10-02 10:00:00,69.96,70.09,69.86,69.93,16000.0,61.8279,61.9428,61.7395,61.8014,16000.0
2007-10-02 10:05:00,69.93,70.13,69.87,70.05,31400.0,61.8014,61.9781,61.7483,61.9074,31400.0
2007-10-02 10:10:00,70.06,70.15,70.02,70.02,10100.0,61.9163,61.9958,61.8809,61.8809,10100.0
2007-10-02 10:15:00,70.05,70.06,69.85,69.92,16700.0,61.9074,61.9163,61.7307,61.7925,16700.0
2007-10-02 10:20:00,69.89,69.91,69.67,69.72,11200.0,61.766,61.7837,61.5716,61.6158,11200.0
2007-10-02 10:25:00,69.67,69.86,69.67,69.86,20400.0,61.5716,61.7395,61.5716,61.7395,20400.0
2007-10-02 10:30:00,69.83,69.9,69.62,69.89,31300.0,61.713,61.7749,61.5274,61.766,31300.0
2007-10-02 10:35:00,69.88,70.0,69.85,69.94,37400.0,61.7572,61.8632,61.7307,61.8102,37400.0
2007-10-02 10:40:00,69.9,69.93,69.79,69.79,11800.0,61.7749,61.8014,61.6776,61.6776,11800.0
2007-10-02 10:45:00,69.82,69.9,69.79,69.89,6900.0,61.7042,61.7749,61.6776,61.766,6900.0
2007-10-02 10:50:00,69.87,69.95,69.85,69.86,13700.0,61.7483,61.819,61.7307,61.7395,13700.0
2007-10-02 10:55:00,69.86,69.89,69.85,69.86,8900.0,61.7395,61.766,61.7307,61.7395,8900.0
2007-10-02 11:00:00,69.87,69.89,69.75,69.8,14900.0,61.7483,61.766,61.6423,61.6865,14900.0
2007-10-02 11:05:00,69.8,69.84,69.79,69.81,30000.0,61.6865,61.7218,61.6776,61.6953,30000.0
2007-10-02 11:10:00,69.8,69.86,69.77,69.82,23200.0,61.6865,61.7395,61.66,61.7042,23200.0
2007-10-02 11:15:00,69.8,69.82,69.79,69.81,4800.0,61.6865,61.7042,61.6776,61.6953,4800.0
2007-10-02 11:20:00,69.81,69.89,69.8,69.85,17900.0,61.6953,61.766,61.6865,61.7307,17900.0
2007-10-02 11:25:00,69.85,70.07,69.85,70.07,12100.0,61.7307,61.9251,61.7307,61.9251,12100.0
2007-10-02 11:30:00,70.04,70.05,69.91,69.98,20300.0,61.8986,61.9074,61.7837,61.8456,20300.0
2007-10-02 11:35:00,69.95,70.05,69.95,70.03,10100.0,61.819,61.9074,61.819,61.8897,10100.0
2007-10-02 11:40:00,70.02,70.04,69.9,69.9,7700.0,61.8809,61.8986,61.7749,61.7749,7700.0
2007-10-02 11:45:00,69.91,69.91,69.74,69.77,17300.0,61.7837,61.7837,61.6335,61.66,17300.0
2007-10-02 11:50:00,69.75,69.77,69.73,69.74,3100.0,61.6423,61.66,61.6246,61.6335,3100.0
2007-10-02 11:55:00,69.75,69.79,69.74,69.77,6100.0,61.6423,61.6776,61.6335,61.66,6100.0
2007-10-02 12:00:00,69.77,69.8,69.75,69.78,14000.0,61.66,61.6865,61.6423,61.6688,14000.0
2007-10-02 12:05:00,69.78,69.81,69.74,69.75,17900.0,61.6688,61.6953,61.6335,61.6423,17900.0
2007-10-02 12:10:00,69.75,69.8,69.75,69.78,8400.0,61.6423,61.6865,61.6423,61.6688,8400.0
2007-10-02 12:15:00,69.78,69.91,69.78,69.87,12300.0,61.6688,61.7837,61.6688,61.7483,12300.0
2007-10-02 12:20:00,69.85,69.88,69.81,69.83,6400.0,61.7307,61.7572,61.6953,61.713,6400.0
2007-10-02 12:25:00,69.82,69.88,69.82,69.88,7100.0,61.7042,61.7572,61.7042,61.7572,7100.0
2007-10-02 12:30:00,69.89,69.89,69.67,69.78,15100.0,61.766,61.766,61.5716,61.6688,15100.0
2007-10-02 12:35:00,69.75,69.77,69.75,69.77,2300.0,61.6423,61.66,61.6423,61.66,2300.0
2007-10-02 12:40:00,69.75,69.77,69.73,69.75,8300.0,61.6423,61.66,61.6246,61.6423,8300.0
2007-10-02 12:45:00,69.75,69.75,69.66,69.73,6400.0,61.6423,61.6423,61.5628,61.6246,6400.0
2007-10-02 12:50:00,69.74,69.82,69.71,69.8,38400.0,61.6335,61.7042,61.6069,61.6865,38400.0
2007-10-02 12:55:00,69.81,69.85,69.77,69.84,8200.0,61.6953,61.7307,61.66,61.7218,8200.0
2007-10-02 13:00:00,69.84,69.92,69.84,69.91,6500.0,61.7218,61.7925,61.7218,61.7837,6500.0
2007-10-02 13:05:00,69.92,69.92,69.81,69.85,20100.0,61.7925,61.7925,61.6953,61.7307,20100.0
2007-10-02 13:10:00,69.85,69.86,69.82,69.86,6100.0,61.7307,61.7395,61.7042,61.7395,6100.0
2007-10-02 13:15:00,69.85,69.87,69.8,69.81,6500.0,61.7307,61.7483,61.6865,61.6953,6500.0
2007-10-02 13:20:00,69.8,69.84,69.75,69.81,23600.0,61.6865,61.7218,61.6423,61.6953,23600.0
2007-10-02 13:25:00,69.81,69.81,69.7,69.77,25700.0,61.6953,61.6953,61.5981,61.66,25700.0
2007-10-02 13:30:00,69.77,69.85,69.76,69.84,9400.0,61.66,61.7307,61.6511,61.7218,9400.0
2007-10-02 13:35:00,69.84,69.84,69.8,69.82,9700.0,61.7218,61.7218,61.6865,61.7042,9700.0
2007-10-02 13:40:00,69.82,69.84,69.81,69.84,4000.0,61.7042,61.7218,61.6953,61.7218,4000.0
2007-10-02 13:45:00,69.84,69.84,69.8,69.83,8600.0,61.7218,61.7218,61.6865,61.713,8600.0
2007-10-02 13:50:00,69.81,69.86,69.81,69.86,9400.0,61.6953,61.7395,61.6953,61.7395,9400.0
2007-10-02 13:55:00,69.86,69.91,69.82,69.84,8500.0,61.7395,61.7837,61.7042,61.7218,8500.0
2007-10-02 14:00:00,69.85,69.88,69.83,69.86,11200.0,61.7307,61.7572,61.713,61.7395,11200.0
2007-10-02 14:05:00,69.87,69.99,69.87,69.94,31300.0,61.7483,61.8544,61.7483,61.8102,31300.0
2007-10-02 14:10:00,69.92,69.94,69.9,69.93,4600.0,61.7925,61.8102,61.7749,61.8014,4600.0
2007-10-02 14:15:00,69.95,69.97,69.9,69.97,5800.0,61.819,61.8367,61.7749,61.8367,5800.0
2007-10-02 14:20:00,69.95,69.97,69.89,69.9,9400.0,61.819,61.8367,61.766,61.7749,9400.0
2007-10-02 14:25:00,69.9,70.0,69.9,69.99,10600.0,61.7749,61.8632,61.7749,61.8544,10600.0
2007-10-02 14:30:00,69.99,70.02,69.9,69.92,9600.0,61.8544,61.8809,61.7749,61.7925,9600.0
2007-10-02 14:35:00,69.92,69.94,69.91,69.93,5500.0,61.7925,61.8102,61.7837,61.8014,5500.0
2007-10-02 14:40:00,69.94,69.97,69.9,69.93,13800.0,61.8102,61.8367,61.7749,61.8014,13800.0
2007-10-02 14:45:00,69.95,70.01,69.89,69.91,12100.0,61.819,61.8721,61.766,61.7837,12100.0
2007-10-02 14:50:00,69.91,69.97,69.89,69.94,12800.0,61.7837,61.8367,61.766,61.8102,12800.0
2007-10-02 14:55:00,69.94,70.11,69.94,70.1,21900.0,61.8102,61.9604,61.8102,61.9516,21900.0
2007-10-02 15:00:00,70.1,70.2,70.1,70.18,32000.0,61.9516,62.04,61.9516,62.0223,32000.0
2007-10-02 15:05:00,70.16,70.27,69.9,70.27,73300.0,62.0046,62.1018,61.7749,62.1018,73300.0
2007-10-02 15:10:00,70.26,70.31,70.26,70.3,32400.0,62.093,62.1372,62.093,62.1284,32400.0
2007-10-02 15:15:00,70.3,70.4,70.3,70.35,21200.0,62.1284,62.2167,62.1284,62.1725,21200.0
2007-10-02 15:20:00,70.34,70.37,70.32,70.35,12200.0,62.1637,62.1902,62.146,62.1725,12200.0
2007-10-02 15:25:00,70.35,70.49,70.33,70.47,22200.0,62.1725,62.2963,62.1549,62.2786,22200.0
2007-10-02 15:30:00,70.47,70.52,70.37,70.37,27600.0,62.2786,62.3228,62.1902,62.1902,27600.0
2007-10-02 15:35:00,70.39,70.58,70.39,70.45,28500.0,62.2079,62.3758,62.2079,62.2609,28500.0
2007-10-02 15:40:00,70.45,70.69,70.45,70.65,28100.0,62.2609,62.473,62.2609,62.4377,28100.0
2007-10-02 15:45:00,70.65,70.65,70.55,70.62,27200.0,62.4377,62.4377,62.3493,62.4112,27200.0
2007-10-02 15:50:00,70.61,70.67,70.47,70.51,27100.0,62.4023,62.4554,62.2786,62.314,27100.0
2007-10-02 15:55:00,70.54,70.64,70.47,70.55,61100.0,62.3405,62.4288,62.2786,62.3493,61100.0
2007-10-03 09:30:00,70.81,70.82,70.55,70.63,29900.0,62.5791,62.5879,62.3493,62.42,29900.0
2007-10-03 09:35:00,70.63,71.0,70.63,71.0,34200.0,62.42,62.747,62.42,62.747,34200.0
2007-10-03 09:40:00,71.0,71.99,71.0,71.75,63200.0,62.747,63.6219,62.747,63.4098,63200.0
2007-10-03 09:45:00,71.75,72.0,71.7,71.75,75700.0,63.4098,63.6308,63.3656,63.4098,75700.0
2007-10-03 09:50:00,71.76,71.81,71.66,71.76,29600.0,63.4187,63.4628,63.3303,63.4187,29600.0
2007-10-03 09:55:00,71.76,71.77,71.52,71.59,44300.0,63.4187,63.4275,63.2065,63.2684,44300.0
2007-10-03 10:00:00,71.62,71.69,71.47,71.58,33000.0,63.2949,63.3568,63.1624,63.2596,33000.0
2007-10-03 10:05:00,71.55,71.66,71.5,71.52,31000.0,63.2331,63.3303,63.1889,63.2065,31000.0
2007-10-03 10:10:00,71.5,71.6,71.42,71.58,28300.0,63.1889,63.2773,63.1182,63.2596,28300.0
2007-10-03 10:15:00,71.56,71.59,71.39,71.5,31900.0,63.2419,63.2684,63.0917,63.1889,31900.0
2007-10-03 10:20:00,71.5,71.59,71.45,71.47,33600.0,63.1889,63.2684,63.1447,63.1624,33600.0
2007-10-03 10:25:00,71.49,71.76,71.41,71.51,25400.0,63.18,63.4187,63.1093,63.1977,25400.0
2007-10-03 10:30:00,71.51,71.53,71.43,71.43,23200.0,63.1977,63.2154,63.127,63.127,23200.0
2007-10-03 10:35:00,71.44,71.5,71.42,71.42,21700.0,63.1358,63.1889,63.1182,63.1182,21700.0
2007-10-03 10:40:00,71.42,71.5,71.34,71.5,26100.0,63.1182,63.1889,63.0475,63.1889,26100.0
2007-10-03 10:45:00,71.48,71.6,71.48,71.6,35000.0,63.1712,63.2773,63.1712,63.2773,35000.0
2007-10-03 10:50:00,71.61,71.74,71.61,71.74,7900.0,63.2861,63.401,63.2861,63.401,7900.0
2007-10-03 10:55:00,71.72,71.82,71.67,71.74,19500.0,63.3833,63.4717,63.3391,63.401,19500.0
2007-10-03 11:00:00,71.73,71.75,71.68,71.75,19700.0,63.3921,63.4098,63.348,63.4098,19700.0
2007-10-03 11:05:00,71.76,71.76,71.69,71.74,11600.0,63.4187,63.4187,63.3568,63.401,11600.0
2007-10-03 11:10:00,71.74,71.76,71.62,71.62,18600.0,63.401,63.4187,63.2949,63.2949,18600.0
2007-10-03 11:15:00,71.6,71.6,71.57,71.59,10100.0,63.2773,63.2773,63.2507,63.2684,10100.0
2007-10-03 11:20:00,71.57,71.71,71.55,71.55,15700.0,63.2507,63.3745,63.2331,63.2331,15700.0
2007-10-03 11:25:00,71.55,71.57,71.47,71.56,12600.0,63.2331,63.2507,63.1624,63.2419,12600.0
2007-10-03 11:30:00,71.57,71.71,71.57,71.66,19800.0,63.2507,63.3745,63.2507,63.3303,19800.0
2007-10-03 11:35:00,71.65,71.69,71.64,71.69,9800.0,63.3214,63.3568,63.3126,63.3568,9800.0
2007-10-03 11:40:00,71.7,71.97,71.7,71.7,96600.0,63.3656,63.6042,63.3656,63.3656,96600.0
2007-10-03 11:45:00,71.7,71.77,71.68,71.73,11200.0,63.3656,63.4275,63.348,63.3921,11200.0
2007-10-03 11:50:00,71.73,71.81,71.72,71.78,13400.0,63.3921,63.4628,63.3833,63.4363,13400.0
2007-10-03 11:55:00,71.76,71.78,71.66,71.75,23500.0,63.4187,63.4363,63.3303,63.4098,23500.0
2007-10-03 12:00:00,71.74,71.76,71.69,71.7,10300.0,63.401,63.4187,63.3568,63.3656,10300.0
2007-10-03 12:05:00,71.7,71.76,71.7,71.73,10800.0,63.3656,63.4187,63.3656,63.3921,10800.0
2007-10-03 12:10:00,71.74,71.77,71.73,71.76,8400.0,63.401,63.4275,63.3921,63.4187,8400.0
2007-10-03 12:15:00,71.76,71.77,71.73,71.74,10000.0,63.4187,63.4275,63.3921,63.401,10000.0
2007-10-03 12:20:00,71.74,71.87,71.73,71.79,15300.0,63.401,63.5159,63.3921,63.4452,15300.0
2007-10-03 12:25:00,71.77,71.8,71.75,71.76,8100.0,63.4275,63.454,63.4098,63.4187,8100.0
2007-10-03 12:30:00,71.75,71.79,71.71,71.74,16700.0,63.4098,63.4452,63.3745,63.401,16700.0
2007-10-03 12:35:00,71.75,71.82,71.59,71.82,40000.0,63.4098,63.4717,63.2684,63.4717,40000.0
2007-10-03 12:40:00,71.75,71.75,71.65,71.73,24100.0,63.4098,63.4098,63.3214,63.3921,24100.0
2007-10-03 12:45:00,71.74,71.81,71.74,71.79,5700.0,63.401,63.4628,63.401,63.4452,5700.0
2007-10-03 12:50:00,71.8,71.87,71.79,71.87,19400.0,63.454,63.5159,63.4452,63.5159,19400.0
2007-10-03 12:55:00,71.87,71.99,71.86,71.99,14900.0,63.5159,63.6219,63.507,63.6219,14900.0
2007-10-03 13:00:00,71.98,71.99,71.95,71.97,14100.0,63.6131,63.6219,63.5866,63.6042,14100.0
2007-10-03 13:05:00,71.97,72.0,71.89,71.9,22000.0,63.6042,63.6308,63.5335,63.5424,22000.0
2007-10-03 13:10:00,71.89,71.98,71.71,71.88,49400.0,63.5335,63.6131,63.3745,63.5247,49400.0
2007-10-03 13:15:00,71.87,72.03,71.84,71.99,17900.0,63.5159,63.6573,63.4894,63.6219,17900.0
2007-10-03 13:20:00,72.01,72.02,71.86,71.94,16200.0,63.6396,63.6484,63.507,63.5777,16200.0
2007-10-03 13:25:00,71.94,71.97,71.93,71.96,13900.0,63.5777,63.6042,63.5689,63.5954,13900.0
2007-10-03 13:30:00,71.94,72.15,71.93,71.98,22400.0,63.5777,63.7633,63.5689,63.6131,22400.0
2007-10-03 13:35:00,71.98,72.09,71.93,72.08,26800.0,63.6131,63.7103,63.5689,63.7015,26800.0
2007-10-03 13:40:00,72.11,72.2,71.98,72.0,35700.0,63.728,63.8075,63.6131,63.6308,35700.0
2007-10-03 13:45:00,72.0,72.08,71.97,72.08,15700.0,63.6308,63.7015,63.6042,63.7015,15700.0
2007-10-03 13:50:00,72.07,72.08,71.93,71.99,18600.0,63.6926,63.7015,63.5689,63.6219,18600.0
2007-10-03 13:55:00,71.98,72.11,71.95,72.11,13900.0,63.6131,63.728,63.5866,63.728,13900.0
2007-10-03 14:00:00,72.14,72.15,71.94,72.05,22000.0,63.7545,63.7633,63.5777,63.6749,22000.0
2007-10-03 14:05:00,72.05,72.06,71.92,71.96,35300.0,63.6749,63.6838,63.5601,63.5954,35300.0
2007-10-03 14:10:00,71.96,72.02,71.94,72.01,11600.0,63.5954,63.6484,63.5777,63.6396,11600.0
2007-10-03 14:15:00,72.0,72.05,71.98,72.01,17700.0,63.6308,63.6749,63.6131,63.6396,17700.0
2007-10-03 14:20:00,72.01,72.23,72.01,72.12,35100.0,63.6396,63.834,63.6396,63.7368,35100.0
2007-10-03 14:25:00,72.12,72.25,71.98,72.16,36900.0,63.7368,63.8517,63.6131,63.7722,36900.0
2007-10-03 14:30:00,72.16,72.2,72.08,72.11,21100.0,63.7722,63.8075,63.7015,63.728,21100.0
2007-10-03 14:35:00,72.09,72.16,72.08,72.14,24700.0,63.7103,63.7722,63.7015,63.7545,24700.0
2007-10-03 14:40:00,72.13,72.19,72.07,72.18,16100.0,63.7456,63.7987,63.6926,63.7898,16100.0
2007-10-03 14:45:00,72.19,72.2,72.06,72.16,29400.0,63.7987,63.8075,63.6838,63.7722,29400.0
2007-10-03 14:50:00,72.15,72.24,72.15,72.17,34200.0,63.7633,63.8429,63.7633,63.781,34200.0
2007-10-03 14:55:00,72.18,72.24,72.16,72.23,18600.0,63.7898,63.8429,63.7722,63.834,18600.0
2007-10-03 15:00:00,72.24,72.3,72.21,72.23,29800.0,63.8429,63.8959,63.8163,63.834,29800.0
2007-10-03 15:05:00,72.22,72.22,72.16,72.21,25000.0,63.8252,63.8252,63.7722,63.8163,25000.0
2007-10-03 15:10:00,72.2,72.24,72.15,72.23,20400.0,63.8075,63.8429,63.7633,63.834,20400.0
2007-10-03 15:15:00,72.21,72.25,72.2,72.24,20200.0,63.8163,63.8517,63.8075,63.8429,20200.0
2007-10-03 15:20:00,72.24,72.34,72.24,72.32,24600.0,63.8429,63.9312,63.8429,63.9136,24600.0
2007-10-03 15:25:00,72.31,72.4,72.26,72.31,37800.0,63.9047,63.9843,63.8605,63.9047,37800.0
2007-10-03 15:30:00,72.32,72.4,72.31,72.33,28800.0,63.9136,63.9843,63.9047,63.9224,28800.0
2007-10-03 15:35:00,72.32,72.49,72.31,72.44,45900.0,63.9136,64.0638,63.9047,64.0196,45900.0
2007-10-03 15:40:00,72.44,72.44,72.23,72.31,59700.0,64.0196,64.0196,63.834,63.9047,59700.0
2007-10-03 15:45:00,72.29,72.38,72.23,72.38,39200.0,63.887,63.9666,63.834,63.9666,39200.0
2007-10-03 15:50:00,72.36,72.39,72.27,72.29,32800.0,63.9489,63.9754,63.8694,63.887,32800.0
2007-10-03 15:55:00,72.3,72.37,72.3,72.3,44400.0,63.8959,63.9577,63.8959,63.8959,44400.0
2007-10-04 09:30:00,72.77,72.77,72.39,72.46,15900.0,64.3113,64.3113,63.9754,64.0373,15900.0
2007-10-04 09:35:00,72.48,72.55,72.17,72.25,19900.0,64.055,64.1168,63.781,63.8517,19900.0
2007-10-04 09:40:00,72.28,72.3,72.02,72.02,20600.0,63.8782,63.8959,63.6484,63.6484,20600.0
2007-10-04 09:45:00,72.03,72.25,72.0,72.12,24300.0,63.6573,63.8517,63.6308,63.7368,24300.0
2007-10-04 09:50:00,72.13,72.31,72.02,72.15,42400.0,63.7456,63.9047,63.6484,63.7633,42400.0
2007-10-04 09:55:00,72.18,72.19,72.05,72.09,26300.0,63.7898,63.7987,63.6749,63.7103,26300.0
2007-10-04 10:00:00,72.09,72.17,72.05,72.17,15100.0,63.7103,63.781,63.6749,63.781,15100.0
2007-10-04 10:05:00,72.19,72.38,72.12,72.34,31900.0,63.7987,63.9666,63.7368,63.9312,31900.0
2007-10-04 10:10:00,72.35,72.46,72.32,72.38,21300.0,63.9401,64.0373,63.9136,63.9666,21300.0
2007-10-04 10:15:00,72.36,72.39,72.3,72.32,13300.0,63.9489,63.9754,63.8959,63.9136,13300.0
2007-10-04 10:20:00,72.31,72.34,72.24,72.27,31200.0,63.9047,63.9312,63.8429,63.8694,31200.0
2007-10-04 10:25:00,72.27,72.28,72.07,72.13,15900.0,63.8694,63.8782,63.6926,63.7456,15900.0
2007-10-04 10:30:00,72.11,72.21,72.11,72.14,15100.0,63.728,63.8163,63.728,63.7545,15100.0
2007-10-04 10:35:00,72.14,72.16,72.09,72.09,22100.0,63.7545,63.7722,63.7103,63.7103,22100.0
2007-10-04 10:40:00,72.09,72.11,72.0,72.1,24600.0,63.7103,63.728,63.6308,63.7191,24600.0
2007-10-04 10:45:00,72.07,72.1,72.05,72.07,7300.0,63.6926,63.7191,63.6749,63.6926,7300.0
2007-10-04 10:50:00,72.06,72.21,72.05,72.18,19900.0,63.6838,63.8163,63.6749,63.7898,19900.0
2007-10-04 10:55:00,72.17,72.19,71.96,71.99,11500.0,63.781,63.7987,63.5954,63.6219,11500.0
2007-10-04 11:00:00,71.99,72.05,71.96,71.96,20700.0,63.6219,63.6749,63.5954,63.5954,20700.0
2007-10-04 11:05:00,71.96,71.96,71.77,71.85,20100.0,63.5954,63.5954,63.4275,63.4982,20100.0
2007-10-04 11:10:00,71.84,71.86,71.82,71.83,8300.0,63.4894,63.507,63.4717,63.4805,8300.0
2007-10-04 11:15:00,71.86,71.91,71.83,71.91,9300.0,63.507,63.5512,63.4805,63.5512,9300.0
2007-10-04 11:20:00,71.91,71.95,71.91,71.91,9700.0,63.5512,63.5866,63.5512,63.5512,9700.0
2007-10-04 11:25:00,71.91,71.91,71.78,71.82,8900.0,63.5512,63.5512,63.4363,63.4717,8900.0
2007-10-04 11:30:00,71.82,71.82,71.78,71.79,8700.0,63.4717,63.4717,63.4363,63.4452,8700.0
2007-10-04 11:35:00,71.8,71.85,71.8,71.85,8900.0,63.454,63.4982,63.454,63.4982,8900.0
2007-10-04 11:40:00,71.85,71.85,71.74,71.78,17800.0,63.4982,63.4982,63.401,63.4363,17800.0
2007-10-04 11:45:00,71.77,71.78,71.66,71.66,13200.0,63.4275,63.4363,63.3303,63.3303,13200.0
2007-10-04 11:50:00,71.66,71.66,71.51,71.52,24700.0,63.3303,63.3303,63.1977,63.2065,24700.0
2007-10-04 11:55:00,71.51,71.52,71.29,71.3,48100.0,63.1977,63.2065,63.0033,63.0121,48100.0
2007-10-04 12:00:00,71.31,71.32,71.13,71.16,28600.0,63.021,63.0298,62.8619,62.8884,28600.0
2007-10-04 12:05:00,71.15,71.16,71.02,71.08,22800.0,62.8796,62.8884,62.7647,62.8177,22800.0
2007-10-04 12:10:00,71.09,71.3,71.09,71.28,22700.0,62.8265,63.0121,62.8265,62.9944,22700.0
2007-10-04 12:15:00,71.28,71.3,71.25,71.26,8700.0,62.9944,63.0121,62.9679,62.9768,8700.0
2007-10-04 12:20:00,71.25,71.25,71.15,71.2,26500.0,62.9679,62.9679,62.8796,62.9237,26500.0
2007-10-04 12:25:00,71.2,71.21,71.15,71.15,6300.0,62.9237,62.9326,62.8796,62.8796,6300.0
2007-10-04 12:30:00,71.15,71.3,71.15,71.3,8300.0,62.8796,63.0121,62.8796,63.0121,8300.0
2007-10-04 12:35:00,71.31,71.31,71.04,71.13,11500.0,63.021,63.021,62.7823,62.8619,11500.0
2007-10-04 12:40:00,71.14,71.22,71.04,71.22,13300.0,62.8707,62.9414,62.7823,62.9414,13300.0
2007-10-04 12:45:00,71.24,71.24,71.09,71.22,12300.0,62.9591,62.9591,62.8265,62.9414,12300.0
2007-10-04 12:50:00,71.2,71.24,71.2,71.22,4400.0,62.9237,62.9591,62.9237,62.9414,4400.0
2007-10-04 12:55:00,71.24,71.24,71.19,71.2,4300.0,62.9591,62.9591,62.9149,62.9237,4300.0
2007-10-04 13:00:00,71.19,71.21,71.17,71.19,4600.0,62.9149,62.9326,62.8972,62.9149,4600.0
2007-10-04 13:05:00,71.18,71.19,71.05,71.05,10400.0,62.9061,62.9149,62.7912,62.7912,10400.0
2007-10-04 13:10:00,71.05,71.09,71.02,71.02,4800.0,62.7912,62.8265,62.7647,62.7647,4800.0
2007-10-04 13:15:00,71.02,71.04,70.98,71.03,12300.0,62.7647,62.7823,62.7293,62.7735,12300.0
2007-10-04 13:20:00,71.03,71.04,70.99,71.02,12700.0,62.7735,62.7823,62.7382,62.7647,12700.0
2007-10-04 13:25:00,71.01,71.16,70.99,71.16,12200.0,62.7558,62.8884,62.7382,62.8884,12200.0
2007-10-04 13:30:00,71.15,71.16,71.11,71.12,5600.0,62.8796,62.8884,62.8442,62.853,5600.0
2007-10-04 13:35:00,71.11,71.2,71.11,71.18,15400.0,62.8442,62.9237,62.8442,62.9061,15400.0
2007-10-04 13:40:00,71.17,71.17,71.12,71.15,4700.0,62.8972,62.8972,62.853,62.8796,4700.0
2007-10-04 13:45:00,71.14,71.15,71.1,71.14,13900.0,62.8707,62.8796,62.8354,62.8707,13900.0
2007-10-04 13:50:00,71.14,71.21,71.14,71.2,13000.0,62.8707,62.9326,62.8707,62.9237,13000.0
2007-10-04 13:55:00,71.22,71.22,71.11,71.14,17800.0,62.9414,62.9414,62.8442,62.8707,17800.0
2007-10-04 14:00:00,71.12,71.2,71.11,71.13,9400.0,62.853,62.9237,62.8442,62.8619,9400.0
2007-10-04 14:05:00,71.14,71.16,71.13,71.14,7200.0,62.8707,62.8884,62.8619,62.8707,7200.0
2007-10-04 14:10:00,71.15,71.17,71.12,71.15,6700.0,62.8796,62.8972,62.853,62.8796,6700.0
2007-10-04 14:15:00,71.14,71.17,71.13,71.15,4200.0,62.8707,62.8972,62.8619,62.8796,4200.0
2007-10-04 14:20:00,71.14,71.17,71.14,71.14,4800.0,62.8707,62.8972,62.8707,62.8707,4800.0
2007-10-04 14:25:00,71.14,71.24,71.13,71.24,12600.0,62.8707,62.9591,62.8619,62.9591,12600.0
2007-10-04 14:30:00,71.22,71.27,71.18,71.26,8900.0,62.9414,62.9856,62.9061,62.9768,8900.0
2007-10-04 14:35:00,71.27,71.3,71.23,71.3,14000.0,62.9856,63.0121,62.9503,63.0121,14000.0
2007-10-04 14:40:00,71.29,71.29,71.2,71.21,14400.0,63.0033,63.0033,62.9237,62.9326,14400.0
2007-10-04 14:45:00,71.22,71.27,71.15,71.26,21000.0,62.9414,62.9856,62.8796,62.9768,21000.0
2007-10-04 14:50:00,71.26,71.3,71.26,71.3,5500.0,62.9768,63.0121,62.9768,63.0121,5500.0
2007-10-04 14:55:00,71.29,71.38,71.25,71.28,17800.0,63.0033,63.0828,62.9679,62.9944,17800.0
2007-10-04 15:00:00,71.27,71.3,71.27,71.28,7700.0,62.9856,63.0121,62.9856,62.9944,7700.0
2007-10-04 15:05:00,71.28,71.28,71.14,71.17,15000.0,62.9944,62.9944,62.8707,62.8972,15000.0
2007-10-04 15:10:00,71.17,71.2,71.14,71.18,17200.0,62.8972,62.9237,62.8707,62.9061,17200.0
2007-10-04 15:15:00,71.18,71.19,71.13,71.14,7500.0,62.9061,62.9149,62.8619,62.8707,7500.0
2007-10-04 15:20:00,71.13,71.17,71.02,71.02,15800.0,62.8619,62.8972,62.7647,62.7647,15800.0
2007-10-04 15:25:00,71.04,71.04,71.0,71.04,14600.0,62.7823,62.7823,62.747,62.7823,14600.0
2007-10-04 15:30:00,71.04,71.16,71.04,71.11,26600.0,62.7823,62.8884,62.7823,62.8442,26600.0
2007-10-04 15:35:00,71.09,71.1,71.06,71.08,9600.0,62.8265,62.8354,62.8,62.8177,9600.0
2007-10-04 15:40:00,71.07,71.17,71.07,71.14,17700.0,62.8089,62.8972,62.8089,62.8707,17700.0
2007-10-04 15:45:00,71.12,71.19,71.04,71.04,43900.0,62.853,62.9149,62.7823,62.7823,43900.0
2007-10-04 15:50:00,71.03,71.13,70.95,71.02,28400.0,62.7735,62.8619,62.7028,62.7647,28400.0
2007-10-04 15:55:00,71.03,71.19,71.02,71.14,39900.0,62.7735,62.9149,62.7647,62.8707,39900.0
2007-10-05 09:30:00,71.0,71.49,71.0,71.13,36000.0,62.747,63.18,62.747,62.8619,36000.0
2007-10-05 09:35:00,71.08,71.27,70.84,71.19,26500.0,62.8177,62.9856,62.6056,62.9149,26500.0
2007-10-05 09:40:00,71.28,71.3,71.2,71.21,21000.0,62.9944,63.0121,62.9237,62.9326,21000.0
2007-10-05 09:45:00,71.21,71.41,71.2,71.35,17500.0,62.9326,63.1093,62.9237,63.0563,17500.0
2007-10-05 09:50:00,71.38,71.38,71.24,71.33,15700.0,63.0828,63.0828,62.9591,63.0386,15700.0
2007-10-05 09:55:00,71.33,71.76,71.33,71.76,18200.0,63.0386,63.4187,63.0386,63.4187,18200.0
2007-10-05 10:00:00,71.73,71.75,71.59,71.75,11100.0,63.3921,63.4098,63.2684,63.4098,11100.0
2007-10-05 10:05:00,71.76,71.95,71.67,71.94,21400.0,63.4187,63.5866,63.3391,63.5777,21400.0
2007-10-05 10:10:00,71.92,71.93,71.88,71.91,7900.0,63.5601,63.5689,63.5247,63.5512,7900.0
2007-10-05 10:15:00,71.9,71.93,71.82,71.84,5800.0,63.5424,63.5689,63.4717,63.4894,5800.0
2007-10-05 10:20:00,71.84,71.84,71.8,71.81,8900.0,63.4894,63.4894,63.454,63.4628,8900.0
2007-10-05 10:25:00,71.8,71.8,71.63,71.63,7700.0,63.454,63.454,63.3038,63.3038,7700.0
2007-10-05 10:30:00,71.65,71.65,71.52,71.56,3700.0,63.3214,63.3214,63.2065,63.2419,3700.0
2007-10-05 10:35:00,71.56,71.67,71.53,71.63,5100.0,63.2419,63.3391,63.2154,63.3038,5100.0
2007-10-05 10:40:00,71.64,71.69,71.56,71.61,7300.0,63.3126,63.3568,63.2419,63.2861,7300.0
2007-10-05 10:45:00,71.61,71.66,71.58,71.66,4400.0,63.2861,63.3303,63.2596,63.3303,4400.0
2007-10-05 10:50:00,71.66,71.68,71.5,71.51,7200.0,63.3303,63.348,63.1889,63.1977,7200.0
2007-10-05 10:55:00,71.53,71.57,71.42,71.57,7800.0,63.2154,63.2507,63.1182,63.2507,7800.0
2007-10-05 11:00:00,71.58,71.79,71.56,71.68,9100.0,63.2596,63.4452,63.2419,63.348,9100.0
2007-10-05 11:05:00,71.66,71.7,71.48,71.51,6200.0,63.3303,63.3656,63.1712,63.1977,6200.0
2007-10-05 11:10:00,71.51,71.58,71.48,71.51,12400.0,63.1977,63.2596,63.1712,63.1977,12400.0
2007-10-05 11:15:00,71.51,71.63,71.51,71.62,1700.0,63.1977,63.3038,63.1977,63.2949,1700.0
2007-10-05 11:20:00,71.64,71.76,71.64,71.71,16100.0,63.3126,63.4187,63.3126,63.3745,16100.0
2007-10-05 11:25:00,71.76,71.76,71.59,71.65,5500.0,63.4187,63.4187,63.2684,63.3214,5500.0
2007-10-05 11:30:00,71.67,71.74,71.63,71.71,13300.0,63.3391,63.401,63.3038,63.3745,13300.0
2007-10-05 11:35:00,71.71,71.89,71.71,71.8,15200.0,63.3745,63.5335,63.3745,63.454,15200.0
2007-10-05 11:40:00,71.79,71.79,71.65,71.7,8100.0,63.4452,63.4452,63.3214,63.3656,8100.0
2007-10-05 11:45:00,71.68,71.88,71.68,71.74,12600.0,63.348,63.5247,63.348,63.401,12600.0
2007-10-05 11:50:00,71.71,71.75,71.68,71.69,2200.0,63.3745,63.4098,63.348,63.3568,2200.0
2007-10-05 11:55:00,71.7,71.75,71.67,71.75,4800.0,63.3656,63.4098,63.3391,63.4098,4800.0
2007-10-05 12:00:00,71.73,71.74,71.64,71.64,8800.0,63.3921,63.401,63.3126,63.3126,8800.0
2007-10-05 12:05:00,71.65,71.65,71.59,71.6,4800.0,63.3214,63.3214,63.2684,63.2773,4800.0
2007-10-05 12:10:00,71.61,71.63,71.56,71.61,5000.0,63.2861,63.3038,63.2419,63.2861,5000.0
2007-10-05 12:15:00,71.64,71.66,71.61,71.63,6900.0,63.3126,63.3303,63.2861,63.3038,6900.0
2007-10-05 12:20:00,71.63,71.66,71.56,71.57,5900.0,63.3038,63.3303,63.2419,63.2507,5900.0
2007-10-05 12:25:00,71.59,71.6,71.55,71.55,2600.0,63.2684,63.2773,63.2331,63.2331,2600.0
2007-10-05 12:30:00,71.52,71.54,71.48,71.54,5000.0,63.2065,63.2242,63.1712,63.2242,5000.0
2007-10-05 12:35:00,71.54,71.54,71.49,71.5,2600.0,63.2242,63.2242,63.18,63.1889,2600.0
2007-10-05 12:40:00,71.5,71.52,71.42,71.44,4700.0,63.1889,63.2065,63.1182,63.1358,4700.0
2007-10-05 12:45:00,71.44,71.45,71.38,71.4,4000.0,63.1358,63.1447,63.0828,63.1005,4000.0
2007-10-05 12:50:00,71.38,71.43,71.38,71.42,3300.0,63.0828,63.127,63.0828,63.1182,3300.0
2007-10-05 12:55:00,71.42,71.5,71.42,71.48,9500.0,63.1182,63.1889,63.1182,63.1712,9500.0
2007-10-05 13:00:00,71.47,71.5,71.43,71.49,8200.0,63.1624,63.1889,63.127,63.18,8200.0
2007-10-05 13:05:00,71.5,71.5,71.42,71.42,6600.0,63.1889,63.1889,63.1182,63.1182,6600.0
2007-10-05 13:10:00,71.45,71.45,71.42,71.43,2400.0,63.1447,63.1447,63.1182,63.127,2400.0
2007-10-05 13:15:00,71.44,71.47,71.44,71.44,6500.0,63.1358,63.1624,63.1358,63.1358,6500.0
2007-10-05 13:20:00,71.44,71.44,71.36,71.37,6300.0,63.1358,63.1358,63.0651,63.074,6300.0
2007-10-05 13:25:00,71.39,71.51,71.39,71.5,12700.0,63.0917,63.1977,63.0917,63.1889,12700.0
2007-10-05 13:30:00,71.51,71.54,71.49,71.54,2000.0,63.1977,63.2242,63.18,63.2242,2000.0
2007-10-05 13:35:00,71.51,71.54,71.49,71.5,5000.0,63.1977,63.2242,63.18,63.1889,5000.0
2007-10-05 13:40:00,71.53,71.57,71.5,71.55,9700.0,63.2154,63.2507,63.1889,63.2331,9700.0
2007-10-05 13:45:00,71.55,71.57,71.54,71.56,1600.0,63.2331,63.2507,63.2242,63.2419,1600.0
2007-10-05 13:50:00,71.56,71.61,71.53,71.6,4800.0,63.2419,63.2861,63.2154,63.2773,4800.0
2007-10-05 13:55:00,71.61,71.62,71.53,71.53,4000.0,63.2861,63.2949,63.2154,63.2154,4000.0
2007-10-05 14:00:00,71.56,71.6,71.55,71.6,4100.0,63.2419,63.2773,63.2331,63.2773,4100.0
2007-10-05 14:05:00,71.59,71.59,71.5,71.51,5400.0,63.2684,63.2684,63.1889,63.1977,5400.0
2007-10-05 14:10:00,71.5,71.6,71.47,71.5,8300.0,63.1889,63.2773,63.1624,63.1889,8300.0
2007-10-05 14:15:00,71.49,71.5,71.44,71.5,3600.0,63.18,63.1889,63.1358,63.1889,3600.0
2007-10-05 14:20:00,71.53,71.62,71.53,71.59,4700.0,63.2154,63.2949,63.2154,63.2684,4700.0
2007-10-05 14:25:00,71.6,71.62,71.51,71.54,5400.0,63.2773,63.2949,63.1977,63.2242,5400.0
2007-10-05 14:30:00,71.53,71.55,71.46,71.48,4000.0,63.2154,63.2331,63.1535,63.1712,4000.0
2007-10-05 14:35:00,71.5,71.5,71.42,71.43,5100.0,63.1889,63.1889,63.1182,63.127,5100.0
2007-10-05 14:40:00,71.44,71.46,71.38,71.43,10400.0,63.1358,63.1535,63.0828,63.127,10400.0
2007-10-05 14:45:00,71.4,71.41,71.33,71.34,5700.0,63.1005,63.1093,63.0386,63.0475,5700.0
2007-10-05 14:50:00,71.35,71.42,71.31,71.33,8600.0,63.0563,63.1182,63.021,63.0386,8600.0
2007-10-05 14:55:00,71.33,71.48,71.33,71.46,7000.0,63.0386,63.1712,63.0386,63.1535,7000.0
2007-10-05 15:00:00,71.46,71.59,71.46,71.5,9300.0,63.1535,63.2684,63.1535,63.1889,9300.0
2007-10-05 15:05:00,71.49,71.5,71.43,71.46,10500.0,63.18,63.1889,63.127,63.1535,10500.0
2007-10-05 15:10:00,71.45,71.48,71.42,71.43,13100.0,63.1447,63.1712,63.1182,63.127,13100.0
2007-10-05 15:15:00,71.43,71.46,71.42,71.45,8400.0,63.127,63.1535,63.1182,63.1447,8400.0
2007-10-05 15:20:00,71.44,71.45,71.32,71.36,11500.0,63.1358,63.1447,63.0298,63.0651,11500.0
2007-10-05 15:25:00,71.35,71.49,71.34,71.49,14000.0,63.0563,63.18,63.0475,63.18,14000.0
2007-10-05 15:30:00,71.49,71.6,71.49,71.6,21900.0,63.18,63.2773,63.18,63.2773,21900.0
2007-10-05 15:35:00,71.58,71.61,71.51,71.55,20000.0,63.2596,63.2861,63.1977,63.2331,20000.0
2007-10-05 15:40:00,71.57,71.58,71.4,71.4,20400.0,63.2507,63.2596,63.1005,63.1005,20400.0
2007-10-05 15:45:00,71.38,71.39,71.24,71.28,21400.0,63.0828,63.0917,62.9591,62.9944,21400.0
2007-10-05 15:50:00,71.28,71.31,71.24,71.24,20800.0,62.9944,63.021,62.9591,62.9591,20800.0
2007-10-05 15:55:00,71.26,71.27,71.15,71.22,25200.0,62.9768,62.9856,62.8796,62.9414,25200.0
2007-10-08 09:30:00,71.3,71.72,71.3,71.6,7000.0,63.0121,63.3833,63.0121,63.2773,7000.0
2007-10-08 09:35:00,71.64,71.92,71.64,71.76,16400.0,63.3126,63.5601,63.3126,63.4187,16400.0
2007-10-08 09:40:00,71.77,71.77,71.51,71.51,17400.0,63.4275,63.4275,63.1977,63.1977,17400.0
2007-10-08 09:45:00,71.55,71.56,71.44,71.5,12600.0,63.2331,63.2419,63.1358,63.1889,12600.0
2007-10-08 09:50:00,71.47,71.58,71.43,71.53,16400.0,63.1624,63.2596,63.127,63.2154,16400.0
2007-10-08 09:55:00,71.54,71.7,71.51,71.65,3000.0,63.2242,63.3656,63.1977,63.3214,3000.0
2007-10-08 10:00:00,71.7,71.7,71.5,71.51,9400.0,63.3656,63.3656,63.1889,63.1977,9400.0
2007-10-08 10:05:00,71.53,71.53,71.45,71.48,9600.0,63.2154,63.2154,63.1447,63.1712,9600.0
2007-10-08 10:10:00,71.46,71.5,71.43,71.49,7000.0,63.1535,63.1889,63.127,63.18,7000.0
2007-10-08 10:15:00,71.46,71.63,71.41,71.42,14300.0,63.1535,63.3038,63.1093,63.1182,14300.0
2007-10-08 10:20:00,71.44,71.52,71.4,71.49,8300.0,63.1358,63.2065,63.1005,63.18,8300.0
2007-10-08 10:25:00,71.48,71.5,71.45,71.46,3500.0,63.1712,63.1889,63.1447,63.1535,3500.0
2007-10-08 10:30:00,71.49,71.5,71.41,71.44,5500.0,63.18,63.1889,63.1093,63.1358,5500.0
2007-10-08 10:35:00,71.44,71.44,71.36,71.42,4600.0,63.1358,63.1358,63.0651,63.1182,4600.0
2007-10-08 10:40:00,71.43,71.45,71.36,71.39,5200.0,63.127,63.1447,63.0651,63.0917,5200.0
2007-10-08 10:45:00,71.39,71.49,71.36,71.43,17300.0,63.0917,63.18,63.0651,63.127,17300.0
2007-10-08 10:50:00,71.43,71.45,71.4,71.42,5800.0,63.127,63.1447,63.1005,63.1182,5800.0
2007-10-08 10:55:00,71.42,71.44,71.35,71.36,4900.0,63.1182,63.1358,63.0563,63.0651,4900.0
2007-10-08 11:00:00,71.36,71.37,71.26,71.26,5800.0,63.0651,63.074,62.9768,62.9768,5800.0
2007-10-08 11:05:00,71.26,71.29,71.26,71.28,4100.0,62.9768,63.0033,62.9768,62.9944,4100.0
2007-10-08 11:10:00,71.28,71.37,71.27,71.37,3600.0,62.9944,63.074,62.9856,63.074,3600.0
2007-10-08 11:15:00,71.38,71.43,71.36,71.41,3900.0,63.0828,63.127,63.0651,63.1093,3900.0
2007-10-08 11:20:00,71.39,71.44,71.37,71.44,2500.0,63.0917,63.1358,63.074,63.1358,2500.0
2007-10-08 11:25:00,71.42,71.47,71.37,71.47,6000.0,63.1182,63.1624,63.074,63.1624,6000.0
2007-10-08 11:30:00,71.48,71.48,71.42,71.42,4000.0,63.1712,63.1712,63.1182,63.1182,4000.0
2007-10-08 11:35:00,71.43,71.47,71.38,71.42,5600.0,63.127,63.1624,63.0828,63.1182,5600.0
2007-10-08 11:40:00,71.41,71.42,71.34,71.34,4100.0,63.1093,63.1182,63.0475,63.0475,4100.0
2007-10-08 11:45:00,71.36,71.41,71.36,71.39,5200.0,63.0651,63.1093,63.0651,63.0917,5200.0
2007-10-08 11:50:00,71.39,71.39,71.34,71.38,4400.0,63.0917,63.0917,63.0475,63.0828,4400.0
2007-10-08 11:55:00,71.38,71.39,71.35,71.38,3400.0,63.0828,63.0917,63.0563,63.0828,3400.0
2007-10-08 12:00:00,71.39,71.4,71.38,71.39,2300.0,63.0917,63.1005,63.0828,63.0917,2300.0
2007-10-08 12:05:00,71.38,71.39,71.31,71.32,6100.0,63.0828,63.0917,63.021,63.0298,6100.0
2007-10-08 12:10:00,71.32,71.32,71.26,71.29,6900.0,63.0298,63.0298,62.9768,63.0033,6900.0
2007-10-08 12:15:00,71.28,71.4,71.26,71.4,4000.0,62.9944,63.1005,62.9768,63.1005,4000.0
2007-10-08 12:20:00,71.42,71.47,71.4,71.47,2900.0,63.1182,63.1624,63.1005,63.1624,2900.0
2007-10-08 12:25:00,71.47,71.48,71.46,71.48,700.0,63.1624,63.1712,63.1535,63.1712,700.0
2007-10-08 12:30:00,71.5,71.5,71.45,71.47,1900.0,63.1889,63.1889,63.1447,63.1624,1900.0
2007-10-08 12:35:00,71.47,71.54,71.46,71.53,3800.0,63.1624,63.2242,63.1535,63.2154,3800.0
2007-10-08 12:40:00,71.55,71.62,71.55,71.62,2000.0,63.2331,63.2949,63.2331,63.2949,2000.0
2007-10-08 12:45:00,71.61,71.65,71.6,71.65,1300.0,63.2861,63.3214,63.2773,63.3214,1300.0
2007-10-08 12:50:00,71.65,71.67,71.63,71.67,4700.0,63.3214,63.3391,63.3038,63.3391,4700.0
2007-10-08 12:55:00,71.69,71.74,71.65,71.73,3000.0,63.3568,63.401,63.3214,63.3921,3000.0
2007-10-08 13:00:00,71.73,71.75,71.68,71.75,1600.0,63.3921,63.4098,63.348,63.4098,1600.0
2007-10-08 13:05:00,71.69,71.73,71.69,71.69,1700.0,63.3568,63.3921,63.3568,63.3568,1700.0
2007-10-08 13:10:00,71.68,71.68,71.64,71.65,3000.0,63.348,63.348,63.3126,63.3214,3000.0
2007-10-08 13:15:00,71.67,71.71,71.67,71.71,7000.0,63.3391,63.3745,63.3391,63.3745,7000.0
2007-10-08 13:20:00,71.72,71.72,71.67,71.7,3000.0,63.3833,63.3833,63.3391,63.3656,3000.0
2007-10-08 13:25:00,71.68,71.7,71.66,71.67,2300.0,63.348,63.3656,63.3303,63.3391,2300.0
2007-10-08 13:30:00,71.68,71.68,71.66,71.67,3100.0,63.348,63.348,63.3303,63.3391,3100.0
2007-10-08 13:35:00,71.67,71.67,71.62,71.62,1800.0,63.3391,63.3391,63.2949,63.2949,1800.0
2007-10-08 13:40:00,71.62,71.63,71.56,71.61,3200.0,63.2949,63.3038,63.2419,63.2861,3200.0
2007-10-08 13:45:00,71.6,71.6,71.55,71.6,600.0,63.2773,63.2773,63.2331,63.2773,600.0
2007-10-08 13:50:00,71.58,71.58,71.48,71.48,3600.0,63.2596,63.2596,63.1712,63.1712,3600.0
2007-10-08 13:55:00,71.5,71.55,71.49,71.55,2500.0,63.1889,63.2331,63.18,63.2331,2500.0
2007-10-08 14:00:00,71.55,71.56,71.52,71.53,1900.0,63.2331,63.2419,63.2065,63.2154,1900.0
2007-10-08 14:05:00,71.53,71.53,71.5,71.5,3100.0,63.2154,63.2154,63.1889,63.1889,3100.0
2007-10-08 14:10:00,71.49,71.49,71.35,71.36,7500.0,63.18,63.18,63.0563,63.0651,7500.0
2007-10-08 14:15:00,71.37,71.5,71.37,71.5,5600.0,63.074,63.1889,63.074,63.1889,5600.0
2007-10-08 14:20:00,71.5,71.5,71.47,71.49,7000.0,63.1889,63.1889,63.1624,63.18,7000.0
2007-10-08 14:25:00,71.49,71.49,71.38,71.44,7800.0,63.18,63.18,63.0828,63.1358,7800.0
2007-10-08 14:30:00,71.45,71.55,71.45,71.55,3900.0,63.1447,63.2331,63.1447,63.2331,3900.0
2007-10-08 14:35:00,71.56,71.63,71.5,71.5,10600.0,63.2419,63.3038,63.1889,63.1889,10600.0
2007-10-08 14:40:00,71.53,71.56,71.48,71.49,5900.0,63.2154,63.2419,63.1712,63.18,5900.0
2007-10-08 14:45:00,71.51,71.55,71.44,71.45,7100.0,63.1977,63.2331,63.1358,63.1447,7100.0
2007-10-08 14:50:00,71.45,71.49,71.42,71.44,4400.0,63.1447,63.18,63.1182,63.1358,4400.0
2007-10-08 14:55:00,71.44,71.47,71.39,71.4,5200.0,63.1358,63.1624,63.0917,63.1005,5200.0
2007-10-08 15:00:00,71.4,71.48,71.4,71.45,6900.0,63.1005,63.1712,63.1005,63.1447,6900.0
2007-10-08 15:05:00,71.45,71.46,71.44,71.44,4300.0,63.1447,63.1535,63.1358,63.1358,4300.0
2007-10-08 15:10:00,71.44,71.44,71.4,71.44,6900.0,63.1358,63.1358,63.1005,63.1358,6900.0
2007-10-08 15:15:00,71.45,71.45,71.42,71.43,6700.0,63.1447,63.1447,63.1182,63.127,6700.0
2007-10-08 15:20:00,71.42,71.45,71.36,71.45,9100.0,63.1182,63.1447,63.0651,63.1447,9100.0
2007-10-08 15:25:00,71.45,71.45,71.38,71.41,17100.0,63.1447,63.1447,63.0828,63.1093,17100.0
2007-10-08 15:30:00,71.41,71.53,71.41,71.49,9700.0,63.1093,63.2154,63.1093,63.18,9700.0
2007-10-08 15:35:00,71.49,71.51,71.45,71.5,11000.0,63.18,63.1977,63.1447,63.1889,11000.0
2007-10-08 15:40:00,71.51,71.52,71.49,71.52,6900.0,63.1977,63.2065,63.18,63.2065,6900.0
2007-10-08 15:45:00,71.52,71.53,71.42,71.45,20000.0,63.2065,63.2154,63.1182,63.1447,20000.0
2007-10-08 15:50:00,71.48,71.53,71.42,71.46,13800.0,63.1712,63.2154,63.1182,63.1535,13800.0
2007-10-08 15:55:00,71.44,71.44,71.3,71.43,27500.0,63.1358,63.1358,63.0121,63.127,27500.0
2007-10-09 09:30:00,72.0,72.0,71.58,71.75,5400.0,63.6308,63.6308,63.2596,63.4098,5400.0
2007-10-09 09:35:00,71.67,71.77,71.37,71.43,19600.0,63.3391,63.4275,63.074,63.127,19600.0
2007-10-09 09:40:00,71.4,71.75,71.36,71.69,30800.0,63.1005,63.4098,63.0651,63.3568,30800.0
2007-10-09 09:45:00,71.66,71.74,71.6,71.7,4100.0,63.3303,63.401,63.2773,63.3656,4100.0
2007-10-09 09:50:00,71.71,71.79,71.52,71.56,8700.0,63.3745,63.4452,63.2065,63.2419,8700.0
2007-10-09 09:55:00,71.57,71.64,71.54,71.6,6900.0,63.2507,63.3126,63.2242,63.2773,6900.0
2007-10-09 10:00:00,71.6,71.63,71.55,71.6,8200.0,63.2773,63.3038,63.2331,63.2773,8200.0
2007-10-09 10:05:00,71.6,71.65,71.59,71.62,6900.0,63.2773,63.3214,63.2684,63.2949,6900.0
2007-10-09 10:10:00,71.62,71.63,71.59,71.6,3200.0,63.2949,63.3038,63.2684,63.2773,3200.0
2007-10-09 10:15:00,71.61,71.71,71.58,71.67,8200.0,63.2861,63.3745,63.2596,63.3391,8200.0
2007-10-09 10:20:00,71.7,71.7,71.62,71.64,7600.0,63.3656,63.3656,63.2949,63.3126,7600.0
2007-10-09 10:25:00,71.64,71.64,71.55,71.55,6700.0,63.3126,63.3126,63.2331,63.2331,6700.0
2007-10-09 10:30:00,71.54,71.68,71.51,71.68,13100.0,63.2242,63.348,63.1977,63.348,13100.0
2007-10-09 10:35:00,71.65,71.68,71.62,71.64,5200.0,63.3214,63.348,63.2949,63.3126,5200.0
2007-10-09 10:40:00,71.64,71.72,71.62,71.72,6700.0,63.3126,63.3833,63.2949,63.3833,6700.0
2007-10-09 10:45:00,71.73,71.73,71.61,71.63,6600.0,63.3921,63.3921,63.2861,63.3038,6600.0
2007-10-09 10:50:00,71.64,71.65,71.55,71.58,13300.0,63.3126,63.3214,63.2331,63.2596,13300.0
2007-10-09 10:55:00,71.57,71.6,71.55,71.6,11500.0,63.2507,63.2773,63.2331,63.2773,11500.0
2007-10-09 11:00:00,71.6,71.74,71.57,71.61,15600.0,63.2773,63.401,63.2507,63.2861,15600.0
2007-10-09 11:05:00,71.62,71.65,71.6,71.65,6100.0,63.2949,63.3214,63.2773,63.3214,6100.0
2007-10-09 11:10:00,71.65,71.66,71.6,71.64,6300.0,63.3214,63.3303,63.2773,63.3126,6300.0
2007-10-09 11:15:00,71.63,71.63,71.57,71.59,4800.0,63.3038,63.3038,63.2507,63.2684,4800.0
2007-10-09 11:20:00,71.58,71.62,71.58,71.6,4300.0,63.2596,63.2949,63.2596,63.2773,4300.0
2007-10-09 11:25:00,71.61,71.61,71.55,71.55,5700.0,63.2861,63.2861,63.2331,63.2331,5700.0
2007-10-09 11:30:00,71.56,71.63,71.53,71.58,11800.0,63.2419,63.3038,63.2154,63.2596,11800.0
2007-10-09 11:35:00,71.61,71.63,71.59,71.62,5700.0,63.2861,63.3038,63.2684,63.2949,5700.0
2007-10-09 11:40:00,71.61,71.63,71.52,71.6,11900.0,63.2861,63.3038,63.2065,63.2773,11900.0
2007-10-09 11:45:00,71.6,71.6,71.51,71.55,4700.0,63.2773,63.2773,63.1977,63.2331,4700.0
2007-10-09 11:50:00,71.51,71.52,71.44,71.44,10100.0,63.1977,63.2065,63.1358,63.1358,10100.0
2007-10-09 11:55:00,71.44,71.51,71.4,71.51,10700.0,63.1358,63.1977,63.1005,63.1977,10700.0
2007-10-09 12:00:00,71.51,71.53,71.47,71.47,4100.0,63.1977,63.2154,63.1624,63.1624,4100.0
2007-10-09 12:05:00,71.46,71.46,71.35,71.37,7700.0,63.1535,63.1535,63.0563,63.074,7700.0
2007-10-09 12:10:00,71.35,71.37,71.35,71.37,8300.0,63.0563,63.074,63.0563,63.074,8300.0
2007-10-09 12:15:00,71.35,71.36,71.35,71.35,5800.0,63.0563,63.0651,63.0563,63.0563,5800.0
2007-10-09 12:20:00,71.35,71.35,71.26,71.28,5200.0,63.0563,63.0563,62.9768,62.9944,5200.0
2007-10-09 12:25:00,71.28,71.29,71.23,71.23,10300.0,62.9944,63.0033,62.9503,62.9503,10300.0
2007-10-09 12:30:00,71.23,71.25,71.12,71.15,10500.0,62.9503,62.9679,62.853,62.8796,10500.0
2007-10-09 12:35:00,71.12,71.22,71.11,71.17,10000.0,62.853,62.9414,62.8442,62.8972,10000.0
2007-10-09 12:40:00,71.18,71.21,71.14,71.17,4700.0,62.9061,62.9326,62.8707,62.8972,4700.0
2007-10-09 12:45:00,71.18,71.18,71.05,71.08,9300.0,62.9061,62.9061,62.7912,62.8177,9300.0
2007-10-09 12:50:00,71.07,71.07,70.94,70.95,14300.0,62.8089,62.8089,62.694,62.7028,14300.0
2007-10-09 12:55:00,70.95,71.01,70.89,71.01,12900.0,62.7028,62.7558,62.6498,62.7558,12900.0
2007-10-09 13:00:00,71.0,71.02,70.95,70.95,7600.0,62.747,62.7647,62.7028,62.7028,7600.0
2007-10-09 13:05:00,70.94,70.94,70.87,70.91,12300.0,62.694,62.694,62.6321,62.6675,12300.0
2007-10-09 13:10:00,70.93,70.97,70.9,70.96,7000.0,62.6851,62.7205,62.6586,62.7116,7000.0
2007-10-09 13:15:00,70.98,71.05,70.98,71.05,3400.0,62.7293,62.7912,62.7293,62.7912,3400.0
2007-10-09 13:20:00,71.05,71.05,70.94,70.97,9400.0,62.7912,62.7912,62.694,62.7205,9400.0
2007-10-09 13:25:00,70.97,70.98,70.9,70.95,8300.0,62.7205,62.7293,62.6586,62.7028,8300.0
2007-10-09 13:30:00,70.96,71.0,70.95,71.0,6900.0,62.7116,62.747,62.7028,62.747,6900.0
2007-10-09 13:35:00,71.0,71.08,70.99,71.08,5600.0,62.747,62.8177,62.7382,62.8177,5600.0
2007-10-09 13:40:00,71.08,71.13,71.08,71.12,2700.0,62.8177,62.8619,62.8177,62.853,2700.0
2007-10-09 13:45:00,71.13,71.37,71.11,71.37,17600.0,62.8619,63.074,62.8442,63.074,17600.0
2007-10-09 13:50:00,71.36,71.43,71.35,71.43,3900.0,63.0651,63.127,63.0563,63.127,3900.0
2007-10-09 13:55:00,71.4,71.42,71.39,71.39,1300.0,63.1005,63.1182,63.0917,63.0917,1300.0
2007-10-09 14:00:00,71.4,71.51,71.35,71.48,16000.0,63.1005,63.1977,63.0563,63.1712,16000.0
2007-10-09 14:05:00,71.5,71.51,71.36,71.38,8400.0,63.1889,63.1977,63.0651,63.0828,8400.0
2007-10-09 14:10:00,71.38,71.38,71.24,71.26,4700.0,63.0828,63.0828,62.9591,62.9768,4700.0
2007-10-09 14:15:00,71.25,71.26,71.15,71.16,5400.0,62.9679,62.9768,62.8796,62.8884,5400.0
2007-10-09 14:20:00,71.17,71.24,71.17,71.21,4700.0,62.8972,62.9591,62.8972,62.9326,4700.0
2007-10-09 14:25:00,71.21,71.44,71.21,71.41,13300.0,62.9326,63.1358,62.9326,63.1093,13300.0
2007-10-09 14:30:00,71.41,71.46,71.39,71.46,9000.0,63.1093,63.1535,63.0917,63.1535,9000.0
2007-10-09 14:35:00,71.46,71.5,71.45,71.49,5300.0,63.1535,63.1889,63.1447,63.18,5300.0
2007-10-09 14:40:00,71.5,71.53,71.5,71.52,2100.0,63.1889,63.2154,63.1889,63.2065,2100.0
2007-10-09 14:45:00,71.53,71.63,71.53,71.63,6800.0,63.2154,63.3038,63.2154,63.3038,6800.0
2007-10-09 14:50:00,71.63,71.65,71.58,71.6,7800.0,63.3038,63.3214,63.2596,63.2773,7800.0
2007-10-09 14:55:00,71.62,71.63,71.53,71.63,5100.0,63.2949,63.3038,63.2154,63.3038,5100.0
2007-10-09 15:00:00,71.61,71.62,71.52,71.52,4500.0,63.2861,63.2949,63.2065,63.2065,4500.0
2007-10-09 15:05:00,71.51,71.59,71.48,71.58,11500.0,63.1977,63.2684,63.1712,63.2596,11500.0
2007-10-09 15:10:00,71.54,71.62,71.53,71.59,8000.0,63.2242,63.2949,63.2154,63.2684,8000.0
2007-10-09 15:15:00,71.59,71.6,71.51,71.59,17400.0,63.2684,63.2773,63.1977,63.2684,17400.0
2007-10-09 15:20:00,71.59,71.59,71.52,71.53,14600.0,63.2684,63.2684,63.2065,63.2154,14600.0
2007-10-09 15:25:00,71.52,71.52,71.42,71.43,9300.0,63.2065,63.2065,63.1182,63.127,9300.0
2007-10-09 15:30:00,71.44,71.44,71.38,71.4,10000.0,63.1358,63.1358,63.0828,63.1005,10000.0
2007-10-09 15:35:00,71.41,71.5,71.41,71.5,8200.0,63.1093,63.1889,63.1093,63.1889,8200.0
2007-10-09 15:40:00,71.51,71.53,71.44,71.47,18200.0,63.1977,63.2154,63.1358,63.1624,18200.0
2007-10-09 15:45:00,71.45,71.64,71.45,71.61,21300.0,63.1447,63.3126,63.1447,63.2861,21300.0
2007-10-09 15:50:00,71.61,71.77,71.6,71.77,23600.0,63.2861,63.4275,63.2773,63.4275,23600.0
2007-10-09 15:55:00,71.77,71.77,71.57,71.65,25200.0,63.4275,63.4275,63.2507,63.3214,25200.0
2007-10-10 09:30:00,71.89,72.5,71.88,72.42,25500.0,63.5335,64.0726,63.5247,64.0019,25500.0
2007-10-10 09:35:00,72.46,72.68,72.39,72.39,16300.0,64.0373,64.2317,63.9754,63.9754,16300.0
2007-10-10 09:40:00,72.41,72.5,72.19,72.26,13400.0,63.9931,64.0726,63.7987,63.8605,13400.0
2007-10-10 09:45:00,72.26,72.74,72.2,72.69,9300.0,63.8605,64.2847,63.8075,64.2405,9300.0
2007-10-10 09:50:00,72.74,72.79,72.69,72.76,12500.0,64.2847,64.3289,64.2405,64.3024,12500.0
2007-10-10 09:55:00,72.75,72.78,72.52,72.52,19100.0,64.2936,64.3201,64.0903,64.0903,19100.0
2007-10-10 10:00:00,72.53,72.95,72.53,72.88,13400.0,64.0991,64.4703,64.0991,64.4085,13400.0
2007-10-10 10:05:00,72.89,72.89,72.65,72.7,14100.0,64.4173,64.4173,64.2052,64.2494,14100.0
2007-10-10 10:10:00,72.74,72.75,72.71,72.73,5700.0,64.2847,64.2936,64.2582,64.2759,5700.0
2007-10-10 10:15:00,72.73,72.8,72.67,72.73,13000.0,64.2759,64.3378,64.2229,64.2759,13000.0
2007-10-10 10:20:00,72.74,72.78,72.71,72.72,11800.0,64.2847,64.3201,64.2582,64.2671,11800.0
2007-10-10 10:25:00,72.7,72.72,72.62,72.63,7400.0,64.2494,64.2671,64.1787,64.1875,7400.0
2007-10-10 10:30:00,72.66,72.77,72.56,72.74,20300.0,64.214,64.3113,64.1257,64.2847,20300.0
2007-10-10 10:35:00,72.73,72.73,72.65,72.65,10800.0,64.2759,64.2759,64.2052,64.2052,10800.0
2007-10-10 10:40:00,72.65,72.66,72.56,72.6,7100.0,64.2052,64.214,64.1257,64.161,7100.0
2007-10-10 10:45:00,72.63,72.79,72.63,72.79,5800.0,64.1875,64.3289,64.1875,64.3289,5800.0
2007-10-10 10:50:00,72.81,72.86,72.73,72.73,10500.0,64.3466,64.3908,64.2759,64.2759,10500.0
2007-10-10 10:55:00,72.76,72.76,72.71,72.73,3200.0,64.3024,64.3024,64.2582,64.2759,3200.0
2007-10-10 11:00:00,72.75,72.75,72.66,72.7,12200.0,64.2936,64.2936,64.214,64.2494,12200.0
2007-10-10 11:05:00,72.69,72.82,72.69,72.81,5200.0,64.2405,64.3554,64.2405,64.3466,5200.0
2007-10-10 11:10:00,72.84,72.85,72.8,72.8,6000.0,64.3731,64.382,64.3378,64.3378,6000.0
2007-10-10 11:15:00,72.8,72.81,72.67,72.67,8300.0,64.3378,64.3466,64.2229,64.2229,8300.0
2007-10-10 11:20:00,72.67,72.69,72.61,72.67,7000.0,64.2229,64.2405,64.1698,64.2229,7000.0
2007-10-10 11:25:00,72.65,72.79,72.63,72.73,8500.0,64.2052,64.3289,64.1875,64.2759,8500.0
2007-10-10 11:30:00,72.76,72.76,72.72,72.75,3100.0,64.3024,64.3024,64.2671,64.2936,3100.0
2007-10-10 11:35:00,72.76,72.9,72.76,72.79,10500.0,64.3024,64.4261,64.3024,64.3289,10500.0
2007-10-10 11:40:00,72.79,72.79,72.7,72.72,2000.0,64.3289,64.3289,64.2494,64.2671,2000.0
2007-10-10 11:45:00,72.72,72.72,72.62,72.62,7200.0,64.2671,64.2671,64.1787,64.1787,7200.0
2007-10-10 11:50:00,72.58,72.61,72.38,72.39,11300.0,64.1433,64.1698,63.9666,63.9754,11300.0
2007-10-10 11:55:00,72.37,72.38,72.28,72.31,7400.0,63.9577,63.9666,63.8782,63.9047,7400.0
2007-10-10 12:00:00,72.3,72.38,72.29,72.37,7600.0,63.8959,63.9666,63.887,63.9577,7600.0
2007-10-10 12:05:00,72.37,72.39,72.31,72.31,6500.0,63.9577,63.9754,63.9047,63.9047,6500.0
2007-10-10 12:10:00,72.36,72.36,72.33,72.33,1900.0,63.9489,63.9489,63.9224,63.9224,1900.0
2007-10-10 12:15:00,72.34,72.43,72.34,72.43,7300.0,63.9312,64.0108,63.9312,64.0108,7300.0
2007-10-10 12:20:00,72.44,72.58,72.44,72.57,11200.0,64.0196,64.1433,64.0196,64.1345,11200.0
2007-10-10 12:25:00,72.57,72.6,72.54,72.57,11000.0,64.1345,64.161,64.108,64.1345,11000.0
2007-10-10 12:30:00,72.53,72.53,72.41,72.42,4700.0,64.0991,64.0991,63.9931,64.0019,4700.0
2007-10-10 12:35:00,72.44,72.59,72.42,72.59,6100.0,64.0196,64.1522,64.0019,64.1522,6100.0
2007-10-10 12:40:00,72.58,72.59,72.55,72.59,4100.0,64.1433,64.1522,64.1168,64.1522,4100.0
2007-10-10 12:45:00,72.57,72.6,72.54,72.54,5800.0,64.1345,64.161,64.108,64.108,5800.0
2007-10-10 12:50:00,72.55,72.56,72.44,72.46,5100.0,64.1168,64.1257,64.0196,64.0373,5100.0
2007-10-10 12:55:00,72.46,72.47,72.26,72.29,16200.0,64.0373,64.0461,63.8605,63.887,16200.0
2007-10-10 13:00:00,72.28,72.28,72.1,72.16,14100.0,63.8782,63.8782,63.7191,63.7722,14100.0
2007-10-10 13:05:00,72.16,72.23,72.13,72.19,8000.0,63.7722,63.834,63.7456,63.7987,8000.0
2007-10-10 13:10:00,72.19,72.19,71.94,71.99,31800.0,63.7987,63.7987,63.5777,63.6219,31800.0
2007-10-10 13:15:00,72.0,72.04,71.7,71.81,22800.0,63.6308,63.6661,63.3656,63.4628,22800.0
2007-10-10 13:20:00,71.82,71.9,71.82,71.9,12600.0,63.4717,63.5424,63.4717,63.5424,12600.0
2007-10-10 13:25:00,71.9,71.92,71.72,71.92,13100.0,63.5424,63.5601,63.3833,63.5601,13100.0
2007-10-10 13:30:00,71.93,72.04,71.92,72.04,9600.0,63.5689,63.6661,63.5601,63.6661,9600.0
2007-10-10 13:35:00,72.05,72.08,72.05,72.07,5900.0,63.6749,63.7015,63.6749,63.6926,5900.0
2007-10-10 13:40:00,72.07,72.07,71.89,71.91,13300.0,63.6926,63.6926,63.5335,63.5512,13300.0
2007-10-10 13:45:00,71.92,71.92,71.79,71.89,17100.0,63.5601,63.5601,63.4452,63.5335,17100.0
2007-10-10 13:50:00,71.85,71.92,71.77,71.92,13800.0,63.4982,63.5601,63.4275,63.5601,13800.0
2007-10-10 13:55:00,71.93,72.0,71.89,72.0,7600.0,63.5689,63.6308,63.5335,63.6308,7600.0
2007-10-10 14:00:00,72.02,72.05,71.97,72.03,4500.0,63.6484,63.6749,63.6042,63.6573,4500.0
2007-10-10 14:05:00,72.05,72.06,71.87,71.92,11700.0,63.6749,63.6838,63.5159,63.5601,11700.0
2007-10-10 14:10:00,71.91,72.11,71.91,72.09,8500.0,63.5512,63.728,63.5512,63.7103,8500.0
2007-10-10 14:15:00,72.1,72.21,72.09,72.19,4400.0,63.7191,63.8163,63.7103,63.7987,4400.0
2007-10-10 14:20:00,72.2,72.21,72.1,72.13,5100.0,63.8075,63.8163,63.7191,63.7456,5100.0
2007-10-10 14:25:00,72.12,72.18,72.05,72.18,8600.0,63.7368,63.7898,63.6749,63.7898,8600.0
2007-10-10 14:30:00,72.17,72.33,72.17,72.33,7900.0,63.781,63.9224,63.781,63.9224,7900.0
2007-10-10 14:35:00,72.28,72.37,72.28,72.34,5700.0,63.8782,63.9577,63.8782,63.9312,5700.0
2007-10-10 14:40:00,72.35,72.44,72.34,72.44,6100.0,63.9401,64.0196,63.9312,64.0196,6100.0
2007-10-10 14:45:00,72.43,72.48,72.42,72.48,8400.0,64.0108,64.055,64.0019,64.055,8400.0
2007-10-10 14:50:00,72.46,72.5,72.44,72.48,8700.0,64.0373,64.0726,64.0196,64.055,8700.0
2007-10-10 14:55:00,72.48,72.49,72.37,72.37,9700.0,64.055,64.0638,63.9577,63.9577,9700.0
2007-10-10 15:00:00,72.4,72.49,72.38,72.47,4900.0,63.9843,64.0638,63.9666,64.0461,4900.0
2007-10-10 15:05:00,72.5,72.58,72.41,72.42,10200.0,64.0726,64.1433,63.9931,64.0019,10200.0
2007-10-10 15:10:00,72.43,72.56,72.34,72.39,16500.0,64.0108,64.1257,63.9312,63.9754,16500.0
2007-10-10 15:15:00,72.4,72.53,72.28,72.51,13000.0,63.9843,64.0991,63.8782,64.0815,13000.0
2007-10-10 15:20:00,72.52,72.55,72.48,72.53,8600.0,64.0903,64.1168,64.055,64.0991,8600.0
2007-10-10 15:25:00,72.53,72.55,72.32,72.38,6600.0,64.0991,64.1168,63.9136,63.9666,6600.0
2007-10-10 15:30:00,72.37,72.43,72.34,72.38,14500.0,63.9577,64.0108,63.9312,63.9666,14500.0
2007-10-10 15:35:00,72.38,72.42,72.17,72.2,14300.0,63.9666,64.0019,63.781,63.8075,14300.0
2007-10-10 15:40:00,72.21,72.28,72.19,72.22,17000.0,63.8163,63.8782,63.7987,63.8252,17000.0
2007-10-10 15:45:00,72.23,72.3,72.21,72.27,15100.0,63.834,63.8959,63.8163,63.8694,15100.0
2007-10-10 15:50:00,72.28,72.29,72.1,72.13,21100.0,63.8782,63.887,63.7191,63.7456,21100.0
2007-10-10 15:55:00,72.14,72.2,72.11,72.13,23700.0,63.7545,63.8075,63.728,63.7456,23700.0
2007-10-11 09:30:00,72.1,72.91,72.1,72.31,23100.0,63.7191,64.435,63.7191,63.9047,23100.0
2007-10-11 09:35:00,72.32,72.59,72.32,72.59,11700.0,63.9136,64.1522,63.9136,64.1522,11700.0
2007-10-11 09:40:00,72.55,72.55,72.14,72.16,10400.0,64.1168,64.1168,63.7545,63.7722,10400.0
2007-10-11 09:45:00,72.1,72.26,72.1,72.24,10600.0,63.7191,63.8605,63.7191,63.8429,10600.0
2007-10-11 09:50:00,72.25,72.37,72.25,72.29,4500.0,63.8517,63.9577,63.8517,63.887,4500.0
2007-10-11 09:55:00,72.31,72.36,72.29,72.36,3200.0,63.9047,63.9489,63.887,63.9489,3200.0
2007-10-11 10:00:00,72.37,72.65,72.37,72.46,10400.0,63.9577,64.2052,63.9577,64.0373,10400.0
2007-10-11 10:05:00,72.47,72.47,72.24,72.37,16500.0,64.0461,64.0461,63.8429,63.9577,16500.0
2007-10-11 10:10:00,72.38,72.38,72.29,72.3,8700.0,63.9666,63.9666,63.887,63.8959,8700.0
2007-10-11 10:15:00,72.3,72.32,72.25,72.32,8200.0,63.8959,63.9136,63.8517,63.9136,8200.0
2007-10-11 10:20:00,72.32,72.41,72.32,72.41,9700.0,63.9136,63.9931,63.9136,63.9931,9700.0
2007-10-11 10:25:00,72.43,72.44,72.37,72.37,3000.0,64.0108,64.0196,63.9577,63.9577,3000.0
2007-10-11 10:30:00,72.4,72.49,72.4,72.45,14300.0,63.9843,64.0638,63.9843,64.0284,14300.0
2007-10-11 10:35:00,72.45,72.46,72.25,72.27,10800.0,64.0284,64.0373,63.8517,63.8694,10800.0
2007-10-11 10:40:00,72.29,72.54,72.25,72.5,20500.0,63.887,64.108,63.8517,64.0726,20500.0
2007-10-11 10:45:00,72.5,72.58,72.45,72.51,12500.0,64.0726,64.1433,64.0284,64.0815,12500.0
2007-10-11 10:50:00,72.51,72.53,72.37,72.37,4800.0,64.0815,64.0991,63.9577,63.9577,4800.0
2007-10-11 10:55:00,72.34,72.36,72.0,72.05,32800.0,63.9312,63.9489,63.6308,63.6749,32800.0
2007-10-11 11:00:00,72.05,72.2,72.03,72.13,9500.0,63.6749,63.8075,63.6573,63.7456,9500.0
2007-10-11 11:05:00,72.15,72.15,72.05,72.07,5500.0,63.7633,63.7633,63.6749,63.6926,5500.0
2007-10-11 11:10:00,72.07,72.07,72.0,72.0,4100.0,63.6926,63.6926,63.6308,63.6308,4100.0
2007-10-11 11:15:00,72.01,72.14,72.0,72.09,10800.0,63.6396,63.7545,63.6308,63.7103,10800.0
2007-10-11 11:20:00,72.09,72.1,72.06,72.08,4200.0,63.7103,63.7191,63.6838,63.7015,4200.0
2007-10-11 11:25:00,72.06,72.13,72.0,72.0,8900.0,63.6838,63.7456,63.6308,63.6308,8900.0
2007-10-11 11:30:00,71.98,72.01,71.94,71.97,8800.0,63.6131,63.6396,63.5777,63.6042,8800.0
2007-10-11 11:35:00,71.97,71.97,71.9,71.97,5400.0,63.6042,63.6042,63.5424,63.6042,5400.0
2007-10-11 11:40:00,71.99,72.01,71.86,71.88,10800.0,63.6219,63.6396,63.507,63.5247,10800.0
2007-10-11 11:45:00,71.86,71.86,71.72,71.73,5900.0,63.507,63.507,63.3833,63.3921,5900.0
2007-10-11 11:50:00,71.74,71.82,71.72,71.81,7500.0,63.401,63.4717,63.3833,63.4628,7500.0
2007-10-11 11:55:00,71.81,71.81,71.74,71.74,6600.0,63.4628,63.4628,63.401,63.401,6600.0
2007-10-11 12:00:00,71.74,71.8,71.64,71.64,10500.0,63.401,63.454,63.3126,63.3126,10500.0
2007-10-11 12:05:00,71.62,71.63,71.55,71.57,4900.0,63.2949,63.3038,63.2331,63.2507,4900.0
2007-10-11 12:10:00,71.55,71.56,71.52,71.56,11000.0,63.2331,63.2419,63.2065,63.2419,11000.0
2007-10-11 12:15:00,71.56,71.62,71.51,71.55,8700.0,63.2419,63.2949,63.1977,63.2331,8700.0
2007-10-11 12:20:00,71.53,71.55,71.5,71.5,5500.0,63.2154,63.2331,63.1889,63.1889,5500.0
2007-10-11 12:25:00,71.5,71.5,71.32,71.4,14300.0,63.1889,63.1889,63.0298,63.1005,14300.0
2007-10-11 12:30:00,71.42,71.45,71.36,71.37,6000.0,63.1182,63.1447,63.0651,63.074,6000.0
2007-10-11 12:35:00,71.37,71.4,71.31,71.31,12000.0,63.074,63.1005,63.021,63.021,12000.0
2007-10-11 12:40:00,71.33,71.35,71.27,71.3,7400.0,63.0386,63.0563,62.9856,63.0121,7400.0
2007-10-11 12:45:00,71.28,71.31,71.26,71.3,4700.0,62.9944,63.021,62.9768,63.0121,4700.0
2007-10-11 12:50:00,71.28,71.3,71.27,71.3,2300.0,62.9944,63.0121,62.9856,63.0121,2300.0
2007-10-11 12:55:00,71.29,71.36,71.26,71.35,8300.0,63.0033,63.0651,62.9768,63.0563,8300.0
2007-10-11 13:00:00,71.35,71.35,71.29,71.31,5000.0,63.0563,63.0563,63.0033,63.021,5000.0
2007-10-11 13:05:00,71.32,71.32,71.24,71.27,6700.0,63.0298,63.0298,62.9591,62.9856,6700.0
2007-10-11 13:10:00,71.27,71.49,71.26,71.49,9000.0,62.9856,63.18,62.9768,63.18,9000.0
2007-10-11 13:15:00,71.47,71.48,71.36,71.37,4800.0,63.1624,63.1712,63.0651,63.074,4800.0
2007-10-11 13:20:00,71.34,71.36,71.3,71.31,7300.0,63.0475,63.0651,63.0121,63.021,7300.0
2007-10-11 13:25:00,71.34,71.35,71.28,71.32,8100.0,63.0475,63.0563,62.9944,63.0298,8100.0
2007-10-11 13:30:00,71.27,71.36,71.27,71.33,8700.0,62.9856,63.0651,62.9856,63.0386,8700.0
2007-10-11 13:35:00,71.35,71.35,71.24,71.32,19100.0,63.0563,63.0563,62.9591,63.0298,19100.0
2007-10-11 13:40:00,71.33,71.36,71.25,71.36,12000.0,63.0386,63.0651,62.9679,63.0651,12000.0
2007-10-11 13:45:00,71.35,71.38,71.33,71.34,4800.0,63.0563,63.0828,63.0386,63.0475,4800.0
2007-10-11 13:50:00,71.36,71.36,71.24,71.31,13400.0,63.0651,63.0651,62.9591,63.021,13400.0
2007-10-11 13:55:00,71.3,71.32,71.26,71.3,7200.0,63.0121,63.0298,62.9768,63.0121,7200.0
2007-10-11 14:00:00,71.3,71.33,71.26,71.33,8700.0,63.0121,63.0386,62.9768,63.0386,8700.0
2007-10-11 14:05:00,71.34,71.34,71.21,71.24,10900.0,63.0475,63.0475,62.9326,62.9591,10900.0
2007-10-11 14:10:00,71.24,71.26,71.17,71.23,8700.0,62.9591,62.9768,62.8972,62.9503,8700.0
2007-10-11 14:15:00,71.24,71.32,71.05,71.18,13000.0,62.9591,63.0298,62.7912,62.9061,13000.0
2007-10-11 14:20:00,71.18,71.32,71.09,71.18,13900.0,62.9061,63.0298,62.8265,62.9061,13900.0
2007-10-11 14:25:00,71.12,71.24,71.0,71.1,28900.0,62.853,62.9591,62.747,62.8354,28900.0
2007-10-11 14:30:00,71.13,71.18,71.02,71.02,14700.0,62.8619,62.9061,62.7647,62.7647,14700.0
2007-10-11 14:35:00,71.0,71.05,70.89,71.02,15200.0,62.747,62.7912,62.6498,62.7647,15200.0
2007-10-11 14:40:00,71.05,71.14,70.96,71.05,29100.0,62.7912,62.8707,62.7116,62.7912,29100.0
2007-10-11 14:45:00,71.06,71.25,71.0,71.19,34700.0,62.8,62.9679,62.747,62.9149,34700.0
2007-10-11 14:50:00,71.2,71.21,70.97,71.03,25000.0,62.9237,62.9326,62.7205,62.7735,25000.0
2007-10-11 14:55:00,71.05,71.1,71.0,71.07,9000.0,62.7912,62.8354,62.747,62.8089,9000.0
2007-10-11 15:00:00,71.07,71.17,71.02,71.07,15100.0,62.8089,62.8972,62.7647,62.8089,15100.0
2007-10-11 15:05:00,71.07,71.09,70.98,71.02,15100.0,62.8089,62.8265,62.7293,62.7647,15100.0
2007-10-11 15:10:00,71.01,71.06,70.96,71.01,21000.0,62.7558,62.8,62.7116,62.7558,21000.0
2007-10-11 15:15:00,71.0,71.07,70.98,71.0,6400.0,62.747,62.8089,62.7293,62.747,6400.0
2007-10-11 15:20:00,71.0,71.06,70.96,71.05,12600.0,62.747,62.8,62.7116,62.7912,12600.0
2007-10-11 15:25:00,71.03,71.12,70.98,70.98,12200.0,62.7735,62.853,62.7293,62.7293,12200.0
2007-10-11 15:30:00,70.98,71.12,70.96,71.06,18500.0,62.7293,62.853,62.7116,62.8,18500.0
2007-10-11 15:35:00,71.07,71.13,70.99,71.09,21000.0,62.8089,62.8619,62.7382,62.8265,21000.0
2007-10-11 15:40:00,71.12,71.26,71.05,71.17,16900.0,62.853,62.9768,62.7912,62.8972,16900.0
2007-10-11 15:45:00,71.19,71.3,71.15,71.3,16300.0,62.9149,63.0121,62.8796,63.0121,16300.0
2007-10-11 15:50:00,71.29,71.3,71.09,71.2,13000.0,63.0033,63.0121,62.8265,62.9237,13000.0
2007-10-11 15:55:00,71.2,71.4,71.15,71.23,25000.0,62.9237,63.1005,62.8796,62.9503,25000.0
2007-10-12 09:35:00,71.14,71.5,71.14,71.45,10500.0,62.8707,63.1889,62.8707,63.1447,10500.0
2007-10-12 09:40:00,71.56,71.62,71.47,71.47,3900.0,63.2419,63.2949,63.1624,63.1624,3900.0
2007-10-12 09:45:00,71.47,71.63,71.41,71.6,10700.0,63.1624,63.3038,63.1093,63.2773,10700.0
2007-10-12 09:50:00,71.57,71.77,71.57,71.63,13800.0,63.2507,63.4275,63.2507,63.3038,13800.0
2007-10-12 09:55:00,71.63,71.63,71.58,71.61,2700.0,63.3038,63.3038,63.2596,63.2861,2700.0
2007-10-12 10:00:00,71.59,71.88,71.56,71.88,19000.0,63.2684,63.5247,63.2419,63.5247,19000.0
2007-10-12 10:05:00,71.86,72.0,71.86,71.97,5300.0,63.507,63.6308,63.507,63.6042,5300.0
2007-10-12 10:10:00,72.0,72.06,71.94,71.96,10800.0,63.6308,63.6838,63.5777,63.5954,10800.0
2007-10-12 10:15:00,71.92,71.99,71.9,71.96,10200.0,63.5601,63.6219,63.5424,63.5954,10200.0
2007-10-12 10:20:00,71.98,72.2,71.97,72.19,17500.0,63.6131,63.8075,63.6042,63.7987,17500.0
2007-10-12 10:25:00,72.16,72.19,71.99,72.02,23300.0,63.7722,63.7987,63.6219,63.6484,23300.0
2007-10-12 10:30:00,72.01,72.04,71.98,71.99,10400.0,63.6396,63.6661,63.6131,63.6219,10400.0
2007-10-12 10:35:00,71.98,72.14,71.98,72.13,17200.0,63.6131,63.7545,63.6131,63.7456,17200.0
2007-10-12 10:40:00,72.15,72.22,72.05,72.14,16800.0,63.7633,63.8252,63.6749,63.7545,16800.0
2007-10-12 10:45:00,72.13,72.14,72.13,72.14,3200.0,63.7456,63.7545,63.7456,63.7545,3200.0
2007-10-12 10:50:00,72.14,72.17,72.07,72.11,10500.0,63.7545,63.781,63.6926,63.728,10500.0
2007-10-12 10:55:00,72.1,72.11,71.94,72.03,10100.0,63.7191,63.728,63.5777,63.6573,10100.0
2007-10-12 11:00:00,72.03,72.23,72.0,72.22,10100.0,63.6573,63.834,63.6308,63.8252,10100.0
2007-10-12 11:05:00,72.21,72.47,72.21,72.43,22200.0,63.8163,64.0461,63.8163,64.0108,22200.0
2007-10-12 11:10:00,72.43,72.58,72.42,72.56,14300.0,64.0108,64.1433,64.0019,64.1257,14300.0
2007-10-12 11:15:00,72.57,72.63,72.53,72.59,14700.0,64.1345,64.1875,64.0991,64.1522,14700.0
2007-10-12 11:20:00,72.59,72.69,72.56,72.69,7900.0,64.1522,64.2405,64.1257,64.2405,7900.0
2007-10-12 11:25:00,72.67,72.71,72.65,72.69,14200.0,64.2229,64.2582,64.2052,64.2405,14200.0
2007-10-12 11:30:00,72.68,72.7,72.65,72.67,6900.0,64.2317,64.2494,64.2052,64.2229,6900.0
2007-10-12 11:35:00,72.67,72.69,72.67,72.68,4200.0,64.2229,64.2405,64.2229,64.2317,4200.0
2007-10-12 11:40:00,72.68,72.72,72.59,72.6,13700.0,64.2317,64.2671,64.1522,64.161,13700.0
2007-10-12 11:45:00,72.6,72.64,72.45,72.45,13300.0,64.161,64.1964,64.0284,64.0284,13300.0
2007-10-12 11:50:00,72.45,72.5,72.42,72.43,6400.0,64.0284,64.0726,64.0019,64.0108,6400.0
2007-10-12 11:55:00,72.46,72.49,72.45,72.46,2900.0,64.0373,64.0638,64.0284,64.0373,2900.0
2007-10-12 12:00:00,72.45,72.45,72.42,72.43,3500.0,64.0284,64.0284,64.0019,64.0108,3500.0
2007-10-12 12:05:00,72.44,72.46,72.41,72.41,10500.0,64.0196,64.0373,63.9931,63.9931,10500.0
2007-10-12 12:10:00,72.42,72.49,72.41,72.49,5900.0,64.0019,64.0638,63.9931,64.0638,5900.0
2007-10-12 12:15:00,72.46,72.51,72.46,72.51,5500.0,64.0373,64.0815,64.0373,64.0815,5500.0
2007-10-12 12:20:00,72.52,72.63,72.52,72.63,4100.0,64.0903,64.1875,64.0903,64.1875,4100.0
2007-10-12 12:25:00,72.6,72.62,72.53,72.54,5700.0,64.161,64.1787,64.0991,64.108,5700.0
2007-10-12 12:30:00,72.54,72.54,72.37,72.37,7400.0,64.108,64.108,63.9577,63.9577,7400.0
2007-10-12 12:35:00,72.39,72.41,72.37,72.41,1700.0,63.9754,63.9931,63.9577,63.9931,1700.0
2007-10-12 12:40:00,72.38,72.5,72.38,72.48,5300.0,63.9666,64.0726,63.9666,64.055,5300.0
2007-10-12 12:45:00,72.5,72.54,72.5,72.51,2800.0,64.0726,64.108,64.0726,64.0815,2800.0
2007-10-12 12:50:00,72.51,72.52,72.48,72.51,5300.0,64.0815,64.0903,64.055,64.0815,5300.0
2007-10-12 12:55:00,72.52,72.55,72.51,72.55,3200.0,64.0903,64.1168,64.0815,64.1168,3200.0
2007-10-12 13:00:00,72.55,72.57,72.51,72.51,4600.0,64.1168,64.1345,64.0815,64.0815,4600.0
2007-10-12 13:05:00,72.51,72.51,72.4,72.45,23100.0,64.0815,64.0815,63.9843,64.0284,23100.0
2007-10-12 13:10:00,72.4,72.42,72.28,72.28,5700.0,63.9843,64.0019,63.8782,63.8782,5700.0
2007-10-12 13:15:00,72.28,72.4,72.28,72.32,7300.0,63.8782,63.9843,63.8782,63.9136,7300.0
2007-10-12 13:20:00,72.3,72.34,72.28,72.28,6300.0,63.8959,63.9312,63.8782,63.8782,6300.0
2007-10-12 13:25:00,72.27,72.34,72.24,72.31,6400.0,63.8694,63.9312,63.8429,63.9047,6400.0
2007-10-12 13:30:00,72.33,72.33,72.25,72.28,7300.0,63.9224,63.9224,63.8517,63.8782,7300.0
2007-10-12 13:35:00,72.25,72.25,72.19,72.24,6900.0,63.8517,63.8517,63.7987,63.8429,6900.0
2007-10-12 13:40:00,72.24,72.33,72.19,72.33,5200.0,63.8429,63.9224,63.7987,63.9224,5200.0
2007-10-12 13:45:00,72.31,72.32,72.29,72.3,5300.0,63.9047,63.9136,63.887,63.8959,5300.0
2007-10-12 13:50:00,72.29,72.35,72.24,72.35,10600.0,63.887,63.9401,63.8429,63.9401,10600.0
2007-10-12 13:55:00,72.34,72.34,72.24,72.25,4300.0,63.9312,63.9312,63.8429,63.8517,4300.0
2007-10-12 14:00:00,72.26,72.48,72.26,72.48,9700.0,63.8605,64.055,63.8605,64.055,9700.0
2007-10-12 14:05:00,72.46,72.6,72.46,72.58,9000.0,64.0373,64.161,64.0373,64.1433,9000.0
2007-10-12 14:10:00,72.58,72.58,72.5,72.5,2800.0,64.1433,64.1433,64.0726,64.0726,2800.0
2007-10-12 14:15:00,72.46,72.47,72.4,72.44,3400.0,64.0373,64.0461,63.9843,64.0196,3400.0
2007-10-12 14:20:00,72.43,72.45,72.4,72.45,3400.0,64.0108,64.0284,63.9843,64.0284,3400.0
2007-10-12 14:25:00,72.45,72.46,72.42,72.46,3100.0,64.0284,64.0373,64.0019,64.0373,3100.0
2007-10-12 14:30:00,72.44,72.56,72.44,72.56,10200.0,64.0196,64.1257,64.0196,64.1257,10200.0
2007-10-12 14:35:00,72.57,72.63,72.55,72.58,15300.0,64.1345,64.1875,64.1168,64.1433,15300.0
2007-10-12 14:40:00,72.56,72.61,72.55,72.58,11000.0,64.1257,64.1698,64.1168,64.1433,11000.0
2007-10-12 14:45:00,72.58,72.6,72.57,72.58,13700.0,64.1433,64.161,64.1345,64.1433,13700.0
2007-10-12 14:50:00,72.58,72.6,72.56,72.58,12800.0,64.1433,64.161,64.1257,64.1433,12800.0
2007-10-12 14:55:00,72.58,72.62,72.57,72.6,16500.0,64.1433,64.1787,64.1345,64.161,16500.0
2007-10-12 15:00:00,72.59,72.61,72.57,72.59,26700.0,64.1522,64.1698,64.1345,64.1522,26700.0
2007-10-12 15:05:00,72.6,72.66,72.57,72.64,22800.0,64.161,64.214,64.1345,64.1964,22800.0
2007-10-12 15:10:00,72.64,72.67,72.61,72.63,15200.0,64.1964,64.2229,64.1698,64.1875,15200.0
2007-10-12 15:15:00,72.63,72.64,72.3,72.37,26600.0,64.1875,64.1964,63.8959,63.9577,26600.0
2007-10-12 15:20:00,72.35,72.55,72.35,72.55,17500.0,63.9401,64.1168,63.9401,64.1168,17500.0
2007-10-12 15:25:00,72.57,72.59,72.45,72.46,8400.0,64.1345,64.1522,64.0284,64.0373,8400.0
2007-10-12 15:30:00,72.45,72.58,72.44,72.55,12400.0,64.0284,64.1433,64.0196,64.1168,12400.0
2007-10-12 15:35:00,72.54,72.63,72.52,72.59,16800.0,64.108,64.1875,64.0903,64.1522,16800.0
2007-10-12 15:40:00,72.59,72.66,72.57,72.59,14800.0,64.1522,64.214,64.1345,64.1522,14800.0
2007-10-12 15:45:00,72.6,72.6,72.51,72.54,16100.0,64.161,64.161,64.0815,64.108,16100.0
2007-10-12 15:50:00,72.54,72.66,72.51,72.61,24800.0,64.108,64.214,64.0815,64.1698,24800.0
2007-10-12 15:55:00,72.62,72.69,72.49,72.51,33200.0,64.1787,64.2405,64.0638,64.0815,33200.0
2007-10-15 09:30:00,72.98,72.99,72.31,72.4,13900.0,64.4968,64.5057,63.9047,63.9843,13900.0
2007-10-15 09:35:00,72.36,72.58,72.29,72.58,5900.0,63.9489,64.1433,63.887,64.1433,5900.0
2007-10-15 09:40:00,72.52,72.58,72.43,72.43,9600.0,64.0903,64.1433,64.0108,64.0108,9600.0
2007-10-15 09:45:00,72.43,72.53,72.27,72.53,8200.0,64.0108,64.0991,63.8694,64.0991,8200.0
2007-10-15 09:50:00,72.42,72.42,72.31,72.36,2500.0,64.0019,64.0019,63.9047,63.9489,2500.0
2007-10-15 09:55:00,72.29,72.53,72.29,72.46,8300.0,63.887,64.0991,63.887,64.0373,8300.0
2007-10-15 10:00:00,72.44,72.55,72.41,72.42,9300.0,64.0196,64.1168,63.9931,64.0019,9300.0
2007-10-15 10:05:00,72.41,72.41,72.18,72.18,7700.0,63.9931,63.9931,63.7898,63.7898,7700.0
2007-10-15 10:10:00,72.2,72.22,72.07,72.08,4700.0,63.8075,63.8252,63.6926,63.7015,4700.0
2007-10-15 10:15:00,72.08,72.1,71.95,71.98,11700.0,63.7015,63.7191,63.5866,63.6131,11700.0
2007-10-15 10:20:00,71.97,71.97,71.85,71.85,6500.0,63.6042,63.6042,63.4982,63.4982,6500.0
2007-10-15 10:25:00,71.85,71.85,71.62,71.84,24100.0,63.4982,63.4982,63.2949,63.4894,24100.0
2007-10-15 10:30:00,71.83,71.91,71.82,71.89,16900.0,63.4805,63.5512,63.4717,63.5335,16900.0
2007-10-15 10:35:00,71.9,71.98,71.85,71.95,9200.0,63.5424,63.6131,63.4982,63.5866,9200.0
2007-10-15 10:40:00,71.91,71.98,71.85,71.88,4700.0,63.5512,63.6131,63.4982,63.5247,4700.0
2007-10-15 10:45:00,71.86,71.93,71.83,71.88,7000.0,63.507,63.5689,63.4805,63.5247,7000.0
2007-10-15 10:50:00,71.83,71.9,71.72,71.8,8500.0,63.4805,63.5424,63.3833,63.454,8500.0
2007-10-15 10:55:00,71.77,71.83,71.77,71.82,3200.0,63.4275,63.4805,63.4275,63.4717,3200.0
2007-10-15 11:00:00,71.84,71.84,71.6,71.64,11000.0,63.4894,63.4894,63.2773,63.3126,11000.0
2007-10-15 11:05:00,71.64,71.84,71.6,71.84,7300.0,63.3126,63.4894,63.2773,63.4894,7300.0
2007-10-15 11:10:00,71.86,71.88,71.79,71.86,3900.0,63.507,63.5247,63.4452,63.507,3900.0
2007-10-15 11:15:00,71.86,71.87,71.8,71.82,3700.0,63.507,63.5159,63.454,63.4717,3700.0
2007-10-15 11:20:00,71.8,71.81,71.65,71.71,11200.0,63.454,63.4628,63.3214,63.3745,11200.0
2007-10-15 11:25:00,71.7,71.73,71.66,71.67,8400.0,63.3656,63.3921,63.3303,63.3391,8400.0
2007-10-15 11:30:00,71.67,71.85,71.65,71.85,13300.0,63.3391,63.4982,63.3214,63.4982,13300.0
2007-10-15 11:35:00,71.82,72.07,71.82,72.07,10200.0,63.4717,63.6926,63.4717,63.6926,10200.0
2007-10-15 11:40:00,72.03,72.07,71.96,71.97,8900.0,63.6573,63.6926,63.5954,63.6042,8900.0
2007-10-15 11:45:00,71.97,71.97,71.8,71.81,4300.0,63.6042,63.6042,63.454,63.4628,4300.0
2007-10-15 11:50:00,71.8,71.83,71.78,71.8,5500.0,63.454,63.4805,63.4363,63.454,5500.0
2007-10-15 11:55:00,71.8,71.91,71.79,71.91,9100.0,63.454,63.5512,63.4452,63.5512,9100.0
2007-10-15 12:00:00,71.91,71.91,71.84,71.86,5000.0,63.5512,63.5512,63.4894,63.507,5000.0
2007-10-15 12:05:00,71.88,71.98,71.88,71.94,7000.0,63.5247,63.6131,63.5247,63.5777,7000.0
2007-10-15 12:10:00,71.98,72.14,71.98,72.14,8400.0,63.6131,63.7545,63.6131,63.7545,8400.0
2007-10-15 12:15:00,72.15,72.15,72.06,72.07,5500.0,63.7633,63.7633,63.6838,63.6926,5500.0
2007-10-15 12:20:00,72.09,72.3,72.02,72.29,13300.0,63.7103,63.8959,63.6484,63.887,13300.0
2007-10-15 12:25:00,72.3,72.38,72.21,72.26,13900.0,63.8959,63.9666,63.8163,63.8605,13900.0
2007-10-15 12:30:00,72.25,72.39,72.22,72.32,11200.0,63.8517,63.9754,63.8252,63.9136,11200.0
2007-10-15 12:35:00,72.33,72.34,72.29,72.3,11100.0,63.9224,63.9312,63.887,63.8959,11100.0
2007-10-15 12:40:00,72.3,72.3,72.2,72.22,3700.0,63.8959,63.8959,63.8075,63.8252,3700.0
2007-10-15 12:45:00,72.26,72.26,72.1,72.12,7400.0,63.8605,63.8605,63.7191,63.7368,7400.0
2007-10-15 12:50:00,72.13,72.2,72.11,72.16,4300.0,63.7456,63.8075,63.728,63.7722,4300.0
2007-10-15 12:55:00,72.16,72.17,72.04,72.06,4000.0,63.7722,63.781,63.6661,63.6838,4000.0
2007-10-15 13:00:00,72.03,72.04,72.0,72.02,8600.0,63.6573,63.6661,63.6308,63.6484,8600.0
2007-10-15 13:05:00,72.04,72.04,72.0,72.03,4600.0,63.6661,63.6661,63.6308,63.6573,4600.0
2007-10-15 13:10:00,72.03,72.04,72.0,72.01,2400.0,63.6573,63.6661,63.6308,63.6396,2400.0
2007-10-15 13:15:00,72.01,72.07,72.01,72.07,5000.0,63.6396,63.6926,63.6396,63.6926,5000.0
2007-10-15 13:20:00,72.07,72.14,72.07,72.1,4400.0,63.6926,63.7545,63.6926,63.7191,4400.0
2007-10-15 13:25:00,72.12,72.18,72.1,72.18,2500.0,63.7368,63.7898,63.7191,63.7898,2500.0
2007-10-15 13:30:00,72.19,72.19,72.1,72.11,3200.0,63.7987,63.7987,63.7191,63.728,3200.0
2007-10-15 13:35:00,72.08,72.08,72.02,72.04,5100.0,63.7015,63.7015,63.6484,63.6661,5100.0
2007-10-15 13:40:00,72.03,72.09,72.02,72.03,6300.0,63.6573,63.7103,63.6484,63.6573,6300.0
2007-10-15 13:45:00,72.01,72.05,72.0,72.01,4900.0,63.6396,63.6749,63.6308,63.6396,4900.0
2007-10-15 13:50:00,72.01,72.03,72.0,72.0,4300.0,63.6396,63.6573,63.6308,63.6308,4300.0
2007-10-15 13:55:00,72.03,72.09,72.03,72.09,4100.0,63.6573,63.7103,63.6573,63.7103,4100.0
2007-10-15 14:00:00,72.1,72.1,71.91,71.92,9800.0,63.7191,63.7191,63.5512,63.5601,9800.0
2007-10-15 14:05:00,71.92,71.92,71.8,71.83,8900.0,63.5601,63.5601,63.454,63.4805,8900.0
2007-10-15 14:10:00,71.83,71.87,71.77,71.84,14300.0,63.4805,63.5159,63.4275,63.4894,14300.0
2007-10-15 14:15:00,71.87,71.96,71.83,71.94,7200.0,63.5159,63.5954,63.4805,63.5777,7200.0
2007-10-15 14:20:00,71.9,71.93,71.86,71.89,7300.0,63.5424,63.5689,63.507,63.5335,7300.0
2007-10-15 14:25:00,71.89,72.04,71.89,71.98,7700.0,63.5335,63.6661,63.5335,63.6131,7700.0
2007-10-15 14:30:00,71.98,71.98,71.78,71.78,5600.0,63.6131,63.6131,63.4363,63.4363,5600.0
2007-10-15 14:35:00,71.8,71.86,71.77,71.82,7500.0,63.454,63.507,63.4275,63.4717,7500.0
2007-10-15 14:40:00,71.8,71.81,71.78,71.81,5800.0,63.454,63.4628,63.4363,63.4628,5800.0
2007-10-15 14:45:00,71.8,71.81,71.75,71.76,4700.0,63.454,63.4628,63.4098,63.4187,4700.0
2007-10-15 14:50:00,71.76,71.76,71.72,71.72,5200.0,63.4187,63.4187,63.3833,63.3833,5200.0
2007-10-15 14:55:00,71.7,71.73,71.67,71.7,4900.0,63.3656,63.3921,63.3391,63.3656,4900.0
2007-10-15 15:00:00,71.68,71.9,71.67,71.86,16600.0,63.348,63.5424,63.3391,63.507,16600.0
2007-10-15 15:05:00,71.87,71.95,71.85,71.87,13500.0,63.5159,63.5866,63.4982,63.5159,13500.0
2007-10-15 15:10:00,71.86,71.86,71.75,71.75,13900.0,63.507,63.507,63.4098,63.4098,13900.0
2007-10-15 15:15:00,71.76,71.86,71.71,71.79,16100.0,63.4187,63.507,63.3745,63.4452,16100.0
2007-10-15 15:20:00,71.79,71.79,71.67,71.67,8300.0,63.4452,63.4452,63.3391,63.3391,8300.0
2007-10-15 15:25:00,71.7,71.72,71.6,71.68,10300.0,63.3656,63.3833,63.2773,63.348,10300.0
2007-10-15 15:30:00,71.68,71.68,71.55,71.56,15700.0,63.348,63.348,63.2331,63.2419,15700.0
2007-10-15 15:35:00,71.56,71.67,71.51,71.57,20400.0,63.2419,63.3391,63.1977,63.2507,20400.0
2007-10-15 15:40:00,71.58,71.7,71.58,71.7,26700.0,63.2596,63.3656,63.2596,63.3656,26700.0
2007-10-15 15:45:00,71.7,71.8,71.7,71.76,18200.0,63.3656,63.454,63.3656,63.4187,18200.0
2007-10-15 15:50:00,71.76,71.8,71.69,71.77,18500.0,63.4187,63.454,63.3568,63.4275,18500.0
2007-10-15 15:55:00,71.78,71.81,71.69,71.81,37600.0,63.4363,63.4628,63.3568,63.4628,37600.0
2007-10-16 09:30:00,71.77,71.97,71.57,71.96,15300.0,63.4275,63.6042,63.2507,63.5954,15300.0
2007-10-16 09:35:00,71.96,71.96,71.6,71.61,12700.0,63.5954,63.5954,63.2773,63.2861,12700.0
2007-10-16 09:40:00,71.61,71.61,71.25,71.3,15400.0,63.2861,63.2861,62.9679,63.0121,15400.0
2007-10-16 09:45:00,71.3,71.35,71.28,71.33,7900.0,63.0121,63.0563,62.9944,63.0386,7900.0
2007-10-16 09:50:00,71.33,71.49,71.31,71.48,6500.0,63.0386,63.18,63.021,63.1712,6500.0
2007-10-16 09:55:00,71.49,71.65,71.4,71.4,7500.0,63.18,63.3214,63.1005,63.1005,7500.0
2007-10-16 10:00:00,71.32,71.55,71.32,71.52,10100.0,63.0298,63.2331,63.0298,63.2065,10100.0
2007-10-16 10:05:00,71.53,71.57,71.5,71.52,5800.0,63.2154,63.2507,63.1889,63.2065,5800.0
2007-10-16 10:10:00,71.52,71.53,71.42,71.42,12000.0,63.2065,63.2154,63.1182,63.1182,12000.0
2007-10-16 10:15:00,71.36,71.4,71.25,71.35,15600.0,63.0651,63.1005,62.9679,63.0563,15600.0
2007-10-16 10:20:00,71.35,71.41,71.21,71.29,7100.0,63.0563,63.1093,62.9326,63.0033,7100.0
2007-10-16 10:25:00,71.27,71.36,71.23,71.32,7900.0,62.9856,63.0651,62.9503,63.0298,7900.0
2007-10-16 10:30:00,71.32,71.34,71.25,71.3,13400.0,63.0298,63.0475,62.9679,63.0121,13400.0
2007-10-16 10:35:00,71.3,71.31,71.11,71.11,10300.0,63.0121,63.021,62.8442,62.8442,10300.0
2007-10-16 10:40:00,71.13,71.14,70.97,70.97,18500.0,62.8619,62.8707,62.7205,62.7205,18500.0
2007-10-16 10:45:00,70.97,71.0,70.77,70.84,16800.0,62.7205,62.747,62.5437,62.6056,16800.0
2007-10-16 10:50:00,70.82,70.9,70.82,70.83,15600.0,62.5879,62.6586,62.5879,62.5968,15600.0
2007-10-16 10:55:00,70.83,70.83,70.67,70.78,22300.0,62.5968,62.5968,62.4554,62.5526,22300.0
2007-10-16 11:00:00,70.78,70.79,70.56,70.61,10900.0,62.5526,62.5614,62.3581,62.4023,10900.0
2007-10-16 11:05:00,70.64,70.75,70.64,70.75,12800.0,62.4288,62.5261,62.4288,62.5261,12800.0
2007-10-16 11:10:00,70.76,70.76,70.68,70.74,5400.0,62.5349,62.5349,62.4642,62.5172,5400.0
2007-10-16 11:15:00,70.75,70.78,70.69,70.71,6300.0,62.5261,62.5526,62.473,62.4907,6300.0
2007-10-16 11:20:00,70.71,70.74,70.7,70.74,8700.0,62.4907,62.5172,62.4819,62.5172,8700.0
2007-10-16 11:25:00,70.75,70.8,70.74,70.8,4700.0,62.5261,62.5702,62.5172,62.5702,4700.0
2007-10-16 11:30:00,70.8,71.05,70.8,71.05,15000.0,62.5702,62.7912,62.5702,62.7912,15000.0
2007-10-16 11:35:00,71.03,71.05,70.93,70.99,14200.0,62.7735,62.7912,62.6851,62.7382,14200.0
2007-10-16 11:40:00,70.96,70.98,70.84,70.86,7700.0,62.7116,62.7293,62.6056,62.6233,7700.0
2007-10-16 11:45:00,70.85,70.85,70.76,70.83,12700.0,62.6144,62.6144,62.5349,62.5968,12700.0
2007-10-16 11:50:00,70.83,70.86,70.75,70.78,11900.0,62.5968,62.6233,62.5261,62.5526,11900.0
2007-10-16 11:55:00,70.78,70.8,70.65,70.68,11700.0,62.5526,62.5702,62.4377,62.4642,11700.0
2007-10-16 12:00:00,70.66,70.66,70.58,70.63,7300.0,62.4465,62.4465,62.3758,62.42,7300.0
2007-10-16 12:05:00,70.63,70.63,70.55,70.57,13900.0,62.42,62.42,62.3493,62.367,13900.0
2007-10-16 12:10:00,70.57,70.76,70.56,70.75,12600.0,62.367,62.5349,62.3581,62.5261,12600.0
2007-10-16 12:15:00,70.75,70.78,70.66,70.73,13100.0,62.5261,62.5526,62.4465,62.5084,13100.0
2007-10-16 12:20:00,70.73,70.78,70.72,70.77,14100.0,62.5084,62.5526,62.4995,62.5437,14100.0
2007-10-16 12:25:00,70.75,70.78,70.69,70.78,13600.0,62.5261,62.5526,62.473,62.5526,13600.0
2007-10-16 12:30:00,70.75,70.78,70.74,70.75,16500.0,62.5261,62.5526,62.5172,62.5261,16500.0
2007-10-16 12:35:00,70.75,70.78,70.74,70.74,9800.0,62.5261,62.5526,62.5172,62.5172,9800.0
2007-10-16 12:40:00,70.74,70.75,70.7,70.72,10400.0,62.5172,62.5261,62.4819,62.4995,10400.0
2007-10-16 12:45:00,70.73,70.84,70.73,70.84,6400.0,62.5084,62.6056,62.5084,62.6056,6400.0
2007-10-16 12:50:00,70.85,70.94,70.84,70.94,7500.0,62.6144,62.694,62.6056,62.694,7500.0
2007-10-16 12:55:00,70.95,70.97,70.95,70.97,2900.0,62.7028,62.7205,62.7028,62.7205,2900.0
2007-10-16 13:00:00,70.97,70.98,70.9,70.9,15100.0,62.7205,62.7293,62.6586,62.6586,15100.0
2007-10-16 13:05:00,70.91,70.91,70.69,70.7,17600.0,62.6675,62.6675,62.473,62.4819,17600.0
2007-10-16 13:10:00,70.69,70.78,70.66,70.71,14400.0,62.473,62.5526,62.4465,62.4907,14400.0
2007-10-16 13:15:00,70.72,70.74,70.7,70.74,7700.0,62.4995,62.5172,62.4819,62.5172,7700.0
2007-10-16 13:20:00,70.73,70.86,70.73,70.85,9500.0,62.5084,62.6233,62.5084,62.6144,9500.0
2007-10-16 13:25:00,70.84,70.84,70.79,70.81,14800.0,62.6056,62.6056,62.5614,62.5791,14800.0
2007-10-16 13:30:00,70.79,70.81,70.69,70.73,11400.0,62.5614,62.5791,62.473,62.5084,11400.0
2007-10-16 13:35:00,70.71,70.8,70.71,70.73,14300.0,62.4907,62.5702,62.4907,62.5084,14300.0
2007-10-16 13:40:00,70.73,70.73,70.68,70.73,8400.0,62.5084,62.5084,62.4642,62.5084,8400.0
2007-10-16 13:45:00,70.77,70.79,70.62,70.68,14700.0,62.5437,62.5614,62.4112,62.4642,14700.0
2007-10-16 13:50:00,70.68,70.7,70.63,70.63,8100.0,62.4642,62.4819,62.42,62.42,8100.0
2007-10-16 13:55:00,70.63,70.69,70.63,70.63,7000.0,62.42,62.473,62.42,62.42,7000.0
2007-10-16 14:00:00,70.63,70.75,70.62,70.75,17500.0,62.42,62.5261,62.4112,62.5261,17500.0
2007-10-16 14:05:00,70.74,70.76,70.66,70.66,14900.0,62.5172,62.5349,62.4465,62.4465,14900.0
2007-10-16 14:10:00,70.68,70.82,70.68,70.76,18100.0,62.4642,62.5879,62.4642,62.5349,18100.0
2007-10-16 14:15:00,70.78,70.85,70.76,70.77,9500.0,62.5526,62.6144,62.5349,62.5437,9500.0
2007-10-16 14:20:00,70.75,70.75,70.61,70.61,8100.0,62.5261,62.5261,62.4023,62.4023,8100.0
2007-10-16 14:25:00,70.62,70.74,70.61,70.72,10700.0,62.4112,62.5172,62.4023,62.4995,10700.0
2007-10-16 14:30:00,70.73,70.78,70.66,70.66,11800.0,62.5084,62.5526,62.4465,62.4465,11800.0
2007-10-16 14:35:00,70.68,70.69,70.52,70.59,17900.0,62.4642,62.473,62.3228,62.3847,17900.0
2007-10-16 14:40:00,70.6,70.67,70.58,70.66,7900.0,62.3935,62.4554,62.3758,62.4465,7900.0
2007-10-16 14:45:00,70.67,70.73,70.67,70.7,11400.0,62.4554,62.5084,62.4554,62.4819,11400.0
2007-10-16 14:50:00,70.69,70.78,70.67,70.67,15700.0,62.473,62.5526,62.4554,62.4554,15700.0
2007-10-16 14:55:00,70.67,70.68,70.55,70.62,9900.0,62.4554,62.4642,62.3493,62.4112,9900.0
2007-10-16 15:00:00,70.61,70.72,70.61,70.7,13700.0,62.4023,62.4995,62.4023,62.4819,13700.0
2007-10-16 15:05:00,70.7,70.71,70.6,70.69,27900.0,62.4819,62.4907,62.3935,62.473,27900.0
2007-10-16 15:10:00,70.67,70.71,70.65,70.67,28900.0,62.4554,62.4907,62.4377,62.4554,28900.0
2007-10-16 15:15:00,70.67,70.7,70.65,70.69,28000.0,62.4554,62.4819,62.4377,62.473,28000.0
2007-10-16 15:20:00,70.69,70.73,70.62,70.63,27900.0,62.473,62.5084,62.4112,62.42,27900.0
2007-10-16 15:25:00,70.63,70.72,70.63,70.7,29200.0,62.42,62.4995,62.42,62.4819,29200.0
2007-10-16 15:30:00,70.69,70.82,70.69,70.8,32700.0,62.473,62.5879,62.473,62.5702,32700.0
2007-10-16 15:35:00,70.82,71.03,70.81,70.95,30400.0,62.5879,62.7735,62.5791,62.7028,30400.0
2007-10-16 15:40:00,70.96,71.07,70.84,71.06,33500.0,62.7116,62.8089,62.6056,62.8,33500.0
2007-10-16 15:45:00,71.04,71.06,70.97,71.0,29300.0,62.7823,62.8,62.7205,62.747,29300.0
2007-10-16 15:50:00,70.99,71.05,70.91,71.01,45100.0,62.7382,62.7912,62.6675,62.7558,45100.0
2007-10-16 15:55:00,71.0,71.13,70.99,71.13,58800.0,62.747,62.8619,62.7382,62.8619,58800.0
2007-10-17 09:30:00,71.5,72.15,71.48,72.15,25900.0,63.1889,63.7633,63.1712,63.7633,25900.0
2007-10-17 09:35:00,71.98,72.14,71.69,71.76,24100.0,63.6131,63.7545,63.3568,63.4187,24100.0
2007-10-17 09:40:00,71.8,71.92,71.65,71.85,9500.0,63.454,63.5601,63.3214,63.4982,9500.0
2007-10-17 09:45:00,71.88,72.03,71.62,71.74,22700.0,63.5247,63.6573,63.2949,63.401,22700.0
2007-10-17 09:50:00,71.78,71.97,71.74,71.97,4400.0,63.4363,63.6042,63.401,63.6042,4400.0
2007-10-17 09:55:00,71.95,72.08,71.88,72.01,12800.0,63.5866,63.7015,63.5247,63.6396,12800.0
2007-10-17 10:00:00,72.03,72.06,72.0,72.02,4600.0,63.6573,63.6838,63.6308,63.6484,4600.0
2007-10-17 10:05:00,72.02,72.02,71.81,71.84,12000.0,63.6484,63.6484,63.4628,63.4894,12000.0
2007-10-17 10:10:00,71.84,71.91,71.78,71.9,8100.0,63.4894,63.5512,63.4363,63.5424,8100.0
2007-10-17 10:15:00,71.86,71.99,71.86,71.97,2700.0,63.507,63.6219,63.507,63.6042,2700.0
2007-10-17 10:20:00,71.96,72.04,71.82,71.89,16600.0,63.5954,63.6661,63.4717,63.5335,16600.0
2007-10-17 10:25:00,71.89,71.89,71.74,71.79,9000.0,63.5335,63.5335,63.401,63.4452,9000.0
2007-10-17 10:30:00,71.75,71.89,71.75,71.84,10200.0,63.4098,63.5335,63.4098,63.4894,10200.0
2007-10-17 10:35:00,71.84,71.84,71.64,71.64,11000.0,63.4894,63.4894,63.3126,63.3126,11000.0
2007-10-17 10:40:00,71.67,71.73,71.63,71.7,8800.0,63.3391,63.3921,63.3038,63.3656,8800.0
2007-10-17 10:45:00,71.67,71.72,71.63,71.67,7200.0,63.3391,63.3833,63.3038,63.3391,7200.0
2007-10-17 10:50:00,71.67,71.75,71.67,71.72,6500.0,63.3391,63.4098,63.3391,63.3833,6500.0
2007-10-17 10:55:00,71.71,71.8,71.7,71.7,4800.0,63.3745,63.454,63.3656,63.3656,4800.0
2007-10-17 11:00:00,71.67,71.68,71.58,71.58,7100.0,63.3391,63.348,63.2596,63.2596,7100.0
2007-10-17 11:05:00,71.57,71.58,71.49,71.5,5900.0,63.2507,63.2596,63.18,63.1889,5900.0
2007-10-17 11:10:00,71.5,71.6,71.43,71.55,43900.0,63.1889,63.2773,63.127,63.2331,43900.0
2007-10-17 11:15:00,71.57,71.59,71.5,71.58,6800.0,63.2507,63.2684,63.1889,63.2596,6800.0
2007-10-17 11:20:00,71.56,71.58,71.55,71.56,9200.0,63.2419,63.2596,63.2331,63.2419,9200.0
2007-10-17 11:25:00,71.55,71.58,71.55,71.57,16700.0,63.2331,63.2596,63.2331,63.2507,16700.0
2007-10-17 11:30:00,71.57,71.66,71.55,71.66,11000.0,63.2507,63.3303,63.2331,63.3303,11000.0
2007-10-17 11:35:00,71.64,71.69,71.6,71.69,2400.0,63.3126,63.3568,63.2773,63.3568,2400.0
2007-10-17 11:40:00,71.68,71.8,71.65,71.76,13400.0,63.348,63.454,63.3214,63.4187,13400.0
2007-10-17 11:45:00,71.73,71.73,71.67,71.68,4400.0,63.3921,63.3921,63.3391,63.348,4400.0
2007-10-17 11:50:00,71.68,71.78,71.67,71.78,3300.0,63.348,63.4363,63.3391,63.4363,3300.0
2007-10-17 11:55:00,71.75,71.76,71.68,71.7,3200.0,63.4098,63.4187,63.348,63.3656,3200.0
2007-10-17 12:00:00,71.71,71.77,71.71,71.76,3300.0,63.3745,63.4275,63.3745,63.4187,3300.0
2007-10-17 12:05:00,71.76,71.82,71.75,71.82,3500.0,63.4187,63.4717,63.4098,63.4717,3500.0
2007-10-17 12:10:00,71.85,71.88,71.8,71.82,13400.0,63.4982,63.5247,63.454,63.4717,13400.0
2007-10-17 12:15:00,71.81,71.88,71.65,71.65,6400.0,63.4628,63.5247,63.3214,63.3214,6400.0
2007-10-17 12:20:00,71.65,71.65,71.55,71.55,4800.0,63.3214,63.3214,63.2331,63.2331,4800.0
2007-10-17 12:25:00,71.55,71.59,71.55,71.55,19300.0,63.2331,63.2684,63.2331,63.2331,19300.0
2007-10-17 12:30:00,71.56,71.59,71.55,71.59,7600.0,63.2419,63.2684,63.2331,63.2684,7600.0
2007-10-17 12:35:00,71.56,71.62,71.43,71.44,29000.0,63.2419,63.2949,63.127,63.1358,29000.0
2007-10-17 12:40:00,71.44,71.53,71.43,71.51,7700.0,63.1358,63.2154,63.127,63.1977,7700.0
2007-10-17 12:45:00,71.49,71.55,71.44,71.55,10500.0,63.18,63.2331,63.1358,63.2331,10500.0
2007-10-17 12:50:00,71.55,71.56,71.41,71.43,20100.0,63.2331,63.2419,63.1093,63.127,20100.0
2007-10-17 12:55:00,71.45,71.45,71.35,71.41,11400.0,63.1447,63.1447,63.0563,63.1093,11400.0
2007-10-17 13:00:00,71.43,71.46,71.43,71.46,2600.0,63.127,63.1535,63.127,63.1535,2600.0
2007-10-17 13:05:00,71.46,71.48,71.27,71.3,7300.0,63.1535,63.1712,62.9856,63.0121,7300.0
2007-10-17 13:10:00,71.27,71.33,71.21,71.33,5700.0,62.9856,63.0386,62.9326,63.0386,5700.0
2007-10-17 13:15:00,71.33,71.36,71.3,71.3,9000.0,63.0386,63.0651,63.0121,63.0121,9000.0
2007-10-17 13:20:00,71.28,71.34,71.28,71.33,6100.0,62.9944,63.0475,62.9944,63.0386,6100.0
2007-10-17 13:25:00,71.34,71.39,71.29,71.38,9500.0,63.0475,63.0917,63.0033,63.0828,9500.0
2007-10-17 13:30:00,71.4,71.62,71.4,71.58,13900.0,63.1005,63.2949,63.1005,63.2596,13900.0
2007-10-17 13:35:00,71.57,71.68,71.48,71.51,12600.0,63.2507,63.348,63.1712,63.1977,12600.0
2007-10-17 13:40:00,71.52,71.54,71.43,71.5,9500.0,63.2065,63.2242,63.127,63.1889,9500.0
2007-10-17 13:45:00,71.49,71.5,71.45,71.47,7500.0,63.18,63.1889,63.1447,63.1624,7500.0
2007-10-17 13:50:00,71.43,71.47,71.19,71.3,7500.0,63.127,63.1624,62.9149,63.0121,7500.0
2007-10-17 13:55:00,71.3,71.51,71.27,71.5,12000.0,63.0121,63.1977,62.9856,63.1889,12000.0
2007-10-17 14:00:00,71.48,71.82,71.36,71.73,35600.0,63.1712,63.4717,63.0651,63.3921,35600.0
2007-10-17 14:05:00,71.83,71.86,71.68,71.79,14400.0,63.4805,63.507,63.348,63.4452,14400.0
2007-10-17 14:10:00,71.82,71.84,71.55,71.55,9200.0,63.4717,63.4894,63.2331,63.2331,9200.0
2007-10-17 14:15:00,71.5,71.54,71.42,71.45,9700.0,63.1889,63.2242,63.1182,63.1447,9700.0
2007-10-17 14:20:00,71.44,71.45,71.31,71.35,7100.0,63.1358,63.1447,63.021,63.0563,7100.0
2007-10-17 14:25:00,71.29,71.4,71.25,71.39,12400.0,63.0033,63.1005,62.9679,63.0917,12400.0
2007-10-17 14:30:00,71.4,71.46,71.34,71.46,7000.0,63.1005,63.1535,63.0475,63.1535,7000.0
2007-10-17 14:35:00,71.44,71.63,71.44,71.63,5200.0,63.1358,63.3038,63.1358,63.3038,5200.0
2007-10-17 14:40:00,71.65,71.85,71.65,71.84,9100.0,63.3214,63.4982,63.3214,63.4894,9100.0
2007-10-17 14:45:00,71.86,72.01,71.76,71.79,16100.0,63.507,63.6396,63.4187,63.4452,16100.0
2007-10-17 14:50:00,71.8,71.83,71.69,71.69,5400.0,63.454,63.4805,63.3568,63.3568,5400.0
2007-10-17 14:55:00,71.69,71.69,71.57,71.68,8600.0,63.3568,63.3568,63.2507,63.348,8600.0
2007-10-17 15:00:00,71.65,71.74,71.59,71.69,11300.0,63.3214,63.401,63.2684,63.3568,11300.0
2007-10-17 15:05:00,71.69,71.79,71.67,71.79,8100.0,63.3568,63.4452,63.3391,63.4452,8100.0
2007-10-17 15:10:00,71.77,71.79,71.65,71.7,7500.0,63.4275,63.4452,63.3214,63.3656,7500.0
2007-10-17 15:15:00,71.7,71.73,71.56,71.58,26800.0,63.3656,63.3921,63.2419,63.2596,26800.0
2007-10-17 15:20:00,71.58,71.81,71.58,71.79,16500.0,63.2596,63.4628,63.2596,63.4452,16500.0
2007-10-17 15:25:00,71.78,71.83,71.76,71.79,9300.0,63.4363,63.4805,63.4187,63.4452,9300.0
2007-10-17 15:30:00,71.81,71.84,71.47,71.49,21300.0,63.4628,63.4894,63.1624,63.18,21300.0
2007-10-17 15:35:00,71.49,71.58,71.38,71.38,17400.0,63.18,63.2596,63.0828,63.0828,17400.0
2007-10-17 15:40:00,71.37,71.54,71.37,71.51,16300.0,63.074,63.2242,63.074,63.1977,16300.0
2007-10-17 15:45:00,71.54,71.62,71.5,71.56,17200.0,63.2242,63.2949,63.1889,63.2419,17200.0
2007-10-17 15:50:00,71.57,71.59,71.5,71.57,19900.0,63.2507,63.2684,63.1889,63.2507,19900.0
2007-10-17 15:55:00,71.57,71.74,71.56,71.69,26300.0,63.2507,63.401,63.2419,63.3568,26300.0
2007-10-18 09:30:00,72.0,72.28,71.96,72.18,38300.0,63.6308,63.8782,63.5954,63.7898,38300.0
2007-10-18 09:35:00,72.15,72.73,72.15,72.68,29100.0,63.7633,64.2759,63.7633,64.2317,29100.0
2007-10-18 09:40:00,72.69,72.76,72.52,72.65,15300.0,64.2405,64.3024,64.0903,64.2052,15300.0
2007-10-18 09:45:00,72.64,72.65,72.54,72.54,7400.0,64.1964,64.2052,64.108,64.108,7400.0
2007-10-18 09:50:00,72.5,72.58,72.49,72.56,10900.0,64.0726,64.1433,64.0638,64.1257,10900.0
2007-10-18 09:55:00,72.56,72.78,72.42,72.42,14100.0,64.1257,64.3201,64.0019,64.0019,14100.0
2007-10-18 10:00:00,72.49,72.49,72.38,72.47,10400.0,64.0638,64.0638,63.9666,64.0461,10400.0
2007-10-18 10:05:00,72.47,72.51,72.45,72.47,12400.0,64.0461,64.0815,64.0284,64.0461,12400.0
2007-10-18 10:10:00,72.5,72.58,72.38,72.56,27600.0,64.0726,64.1433,63.9666,64.1257,27600.0
2007-10-18 10:15:00,72.58,72.83,72.57,72.83,13100.0,64.1433,64.3643,64.1345,64.3643,13100.0
2007-10-18 10:20:00,72.87,73.06,72.84,73.03,21700.0,64.3996,64.5675,64.3731,64.541,21700.0
2007-10-18 10:25:00,73.03,73.18,72.99,73.15,18600.0,64.541,64.6736,64.5057,64.6471,18600.0
2007-10-18 10:30:00,73.17,73.4,73.0,73.0,33300.0,64.6648,64.868,64.5145,64.5145,33300.0
2007-10-18 10:35:00,73.02,73.08,72.86,72.86,9400.0,64.5322,64.5852,64.3908,64.3908,9400.0
2007-10-18 10:40:00,72.87,73.14,72.86,73.08,16400.0,64.3996,64.6382,64.3908,64.5852,16400.0
2007-10-18 10:45:00,73.07,73.13,73.03,73.03,4500.0,64.5764,64.6294,64.541,64.541,4500.0
2007-10-18 10:50:00,73.05,73.15,73.0,73.15,8300.0,64.5587,64.6471,64.5145,64.6471,8300.0
2007-10-18 10:55:00,73.12,73.12,73.03,73.07,7200.0,64.6206,64.6206,64.541,64.5764,7200.0
2007-10-18 11:00:00,73.03,73.08,72.95,72.99,15500.0,64.541,64.5852,64.4703,64.5057,15500.0
2007-10-18 11:05:00,73.0,73.05,72.96,73.05,13700.0,64.5145,64.5587,64.4792,64.5587,13700.0
2007-10-18 11:10:00,73.05,73.05,72.97,72.97,10700.0,64.5587,64.5587,64.488,64.488,10700.0
2007-10-18 11:15:00,72.97,73.08,72.97,73.06,13500.0,64.488,64.5852,64.488,64.5675,13500.0
2007-10-18 11:20:00,73.06,73.08,73.01,73.08,11400.0,64.5675,64.5852,64.5234,64.5852,11400.0
2007-10-18 11:25:00,73.09,73.41,73.09,73.41,16800.0,64.5941,64.8769,64.5941,64.8769,16800.0
2007-10-18 11:30:00,73.41,73.5,73.39,73.45,16900.0,64.8769,64.9564,64.8592,64.9122,16900.0
2007-10-18 11:35:00,73.45,73.6,73.32,73.6,16400.0,64.9122,65.0448,64.7973,65.0448,16400.0
2007-10-18 11:40:00,73.6,73.79,73.54,73.54,27600.0,65.0448,65.2127,64.9917,64.9917,27600.0
2007-10-18 11:45:00,73.56,73.56,73.46,73.46,5200.0,65.0094,65.0094,64.921,64.921,5200.0
2007-10-18 11:50:00,73.48,73.71,73.46,73.71,17600.0,64.9387,65.142,64.921,65.142,17600.0
2007-10-18 11:55:00,73.72,73.8,73.7,73.79,12400.0,65.1508,65.2215,65.1331,65.2127,12400.0
2007-10-18 12:00:00,73.8,73.95,73.66,73.9,18700.0,65.2215,65.3541,65.0978,65.3099,18700.0
2007-10-18 12:05:00,73.95,74.13,73.94,74.09,29000.0,65.3541,65.5132,65.3452,65.4778,29000.0
2007-10-18 12:10:00,74.09,74.28,73.89,73.94,21300.0,65.4778,65.6457,65.3011,65.3452,21300.0
2007-10-18 12:15:00,73.9,74.2,73.88,73.92,20000.0,65.3099,65.575,65.2922,65.3276,20000.0
2007-10-18 12:20:00,73.96,74.02,73.94,73.94,15300.0,65.3629,65.416,65.3452,65.3452,15300.0
2007-10-18 12:25:00,73.95,73.96,73.75,73.76,9700.0,65.3541,65.3629,65.1773,65.1862,9700.0
2007-10-18 12:30:00,73.76,73.76,73.7,73.71,13900.0,65.1862,65.1862,65.1331,65.142,13900.0
2007-10-18 12:35:00,73.71,73.88,73.71,73.83,16200.0,65.142,65.2922,65.142,65.248,16200.0
2007-10-18 12:40:00,73.84,73.88,73.82,73.85,6000.0,65.2569,65.2922,65.2392,65.2657,6000.0
2007-10-18 12:45:00,73.82,74.04,73.82,74.04,7800.0,65.2392,65.4336,65.2392,65.4336,7800.0
2007-10-18 12:50:00,74.04,74.07,73.99,73.99,7700.0,65.4336,65.4601,65.3894,65.3894,7700.0
2007-10-18 12:55:00,73.99,74.23,73.96,74.23,21500.0,65.3894,65.6015,65.3629,65.6015,21500.0
2007-10-18 13:00:00,74.22,74.23,73.98,73.98,16000.0,65.5927,65.6015,65.3806,65.3806,16000.0
2007-10-18 13:05:00,73.98,73.98,73.89,73.9,8100.0,65.3806,65.3806,65.3011,65.3099,8100.0
2007-10-18 13:10:00,73.9,73.92,73.81,73.83,8000.0,65.3099,65.3276,65.2304,65.248,8000.0
2007-10-18 13:15:00,73.84,73.87,73.76,73.81,22700.0,65.2569,65.2834,65.1862,65.2304,22700.0
2007-10-18 13:20:00,73.79,73.79,73.69,73.69,10100.0,65.2127,65.2127,65.1243,65.1243,10100.0
2007-10-18 13:25:00,73.7,73.9,73.64,73.85,16400.0,65.1331,65.3099,65.0801,65.2657,16400.0
2007-10-18 13:30:00,73.85,73.9,73.81,73.89,11400.0,65.2657,65.3099,65.2304,65.3011,11400.0
2007-10-18 13:35:00,73.89,73.89,73.71,73.71,8400.0,65.3011,65.3011,65.142,65.142,8400.0
2007-10-18 13:40:00,73.78,73.78,73.59,73.59,7300.0,65.2038,65.2038,65.0359,65.0359,7300.0
2007-10-18 13:45:00,73.58,73.64,73.56,73.56,8800.0,65.0271,65.0801,65.0094,65.0094,8800.0
2007-10-18 13:50:00,73.54,73.74,73.49,73.65,21100.0,64.9917,65.1685,64.9476,65.089,21100.0
2007-10-18 13:55:00,73.66,73.86,73.66,73.7,13800.0,65.0978,65.2745,65.0978,65.1331,13800.0
2007-10-18 14:00:00,73.67,73.84,73.63,73.81,13000.0,65.1066,65.2569,65.0713,65.2304,13000.0
2007-10-18 14:05:00,73.79,73.81,73.68,73.81,21600.0,65.2127,65.2304,65.1155,65.2304,21600.0
2007-10-18 14:10:00,73.81,73.81,73.7,73.76,4600.0,65.2304,65.2304,65.1331,65.1862,4600.0
2007-10-18 14:15:00,73.76,73.82,73.72,73.82,12800.0,65.1862,65.2392,65.1508,65.2392,12800.0
2007-10-18 14:20:00,73.82,73.9,73.81,73.89,13700.0,65.2392,65.3099,65.2304,65.3011,13700.0
2007-10-18 14:25:00,73.85,73.87,73.77,73.83,10900.0,65.2657,65.2834,65.195,65.248,10900.0
2007-10-18 14:30:00,73.83,73.89,73.73,73.89,19000.0,65.248,65.3011,65.1597,65.3011,19000.0
2007-10-18 14:35:00,73.89,73.89,73.84,73.89,10800.0,65.3011,65.3011,65.2569,65.3011,10800.0
2007-10-18 14:40:00,73.89,74.0,73.83,73.88,35500.0,65.3011,65.3983,65.248,65.2922,35500.0
2007-10-18 14:45:00,73.88,73.98,73.84,73.95,26100.0,65.2922,65.3806,65.2569,65.3541,26100.0
2007-10-18 14:50:00,73.92,73.92,73.83,73.83,9200.0,65.3276,65.3276,65.248,65.248,9200.0
2007-10-18 14:55:00,73.83,73.97,73.82,73.95,15100.0,65.248,65.3718,65.2392,65.3541,15100.0
2007-10-18 15:00:00,73.95,74.14,73.95,74.11,20500.0,65.3541,65.522,65.3541,65.4955,20500.0
2007-10-18 15:05:00,74.11,74.11,73.86,74.02,17000.0,65.4955,65.4955,65.2745,65.416,17000.0
2007-10-18 15:10:00,74.03,74.16,74.02,74.11,37300.0,65.4248,65.5397,65.416,65.4955,37300.0
2007-10-18 15:15:00,74.11,74.18,74.1,74.15,29300.0,65.4955,65.5574,65.4867,65.5308,29300.0
2007-10-18 15:20:00,74.16,74.17,74.1,74.11,18700.0,65.5397,65.5485,65.4867,65.4955,18700.0
2007-10-18 15:25:00,74.11,74.12,74.05,74.06,17900.0,65.4955,65.5043,65.4425,65.4513,17900.0
2007-10-18 15:30:00,74.06,74.06,74.05,74.05,25400.0,65.4513,65.4513,65.4425,65.4425,25400.0
2007-10-18 15:35:00,74.06,74.06,73.89,73.97,20900.0,65.4513,65.4513,65.3011,65.3718,20900.0
2007-10-18 15:40:00,73.96,74.19,73.95,73.96,29500.0,65.3629,65.5662,65.3541,65.3629,29500.0
2007-10-18 15:45:00,73.97,74.05,73.94,74.05,26400.0,65.3718,65.4425,65.3452,65.4425,26400.0
2007-10-18 15:50:00,74.05,74.1,73.98,74.1,33900.0,65.4425,65.4867,65.3806,65.4867,33900.0
2007-10-18 15:55:00,74.1,74.16,73.91,73.95,53400.0,65.4867,65.5397,65.3187,65.3541,53400.0
2007-10-19 09:30:00,73.57,73.78,73.43,73.43,113700.0,65.0183,65.2038,64.8945,64.8945,113700.0
2007-10-19 09:35:00,73.45,73.74,73.23,73.33,20800.0,64.9122,65.1685,64.7178,64.8062,20800.0
2007-10-19 09:40:00,73.32,73.47,73.11,73.41,13500.0,64.7973,64.9299,64.6117,64.8769,13500.0
2007-10-19 09:45:00,73.39,73.66,73.35,73.35,10900.0,64.8592,65.0978,64.8238,64.8238,10900.0
2007-10-19 09:50:00,73.35,73.59,73.35,73.44,10500.0,64.8238,65.0359,64.8238,64.9034,10500.0
2007-10-19 09:55:00,73.44,73.57,73.41,73.55,7200.0,64.9034,65.0183,64.8769,65.0006,7200.0
2007-10-19 10:00:00,73.5,73.56,73.23,73.28,6300.0,64.9564,65.0094,64.7178,64.762,6300.0
2007-10-19 10:05:00,73.21,73.26,73.03,73.04,9800.0,64.7001,64.7443,64.541,64.5499,9800.0
2007-10-19 10:10:00,73.04,73.04,72.81,72.81,5900.0,64.5499,64.5499,64.3466,64.3466,5900.0
2007-10-19 10:15:00,72.82,73.11,72.79,73.03,13600.0,64.3554,64.6117,64.3289,64.541,13600.0
2007-10-19 10:20:00,73.02,73.47,73.02,73.35,11800.0,64.5322,64.9299,64.5322,64.8238,11800.0
2007-10-19 10:25:00,73.35,73.58,73.31,73.58,12800.0,64.8238,65.0271,64.7885,65.0271,12800.0
2007-10-19 10:30:00,73.55,73.68,73.52,73.56,17100.0,65.0006,65.1155,64.9741,65.0094,17100.0
2007-10-19 10:35:00,73.6,73.78,73.58,73.75,9100.0,65.0448,65.2038,65.0271,65.1773,9100.0
2007-10-19 10:40:00,73.75,73.75,73.5,73.59,11500.0,65.1773,65.1773,64.9564,65.0359,11500.0
2007-10-19 10:45:00,73.57,73.77,73.55,73.71,7100.0,65.0183,65.195,65.0006,65.142,7100.0
2007-10-19 10:50:00,73.7,73.72,73.6,73.7,9100.0,65.1331,65.1508,65.0448,65.1331,9100.0
2007-10-19 10:55:00,73.66,73.73,73.52,73.56,10800.0,65.0978,65.1597,64.9741,65.0094,10800.0
2007-10-19 11:00:00,73.56,73.65,73.53,73.6,4500.0,65.0094,65.089,64.9829,65.0448,4500.0
2007-10-19 11:05:00,73.6,73.69,73.56,73.6,8100.0,65.0448,65.1243,65.0094,65.0448,8100.0
2007-10-19 11:10:00,73.58,73.72,73.58,73.7,7300.0,65.0271,65.1508,65.0271,65.1331,7300.0
2007-10-19 11:15:00,73.7,73.7,73.6,73.66,4500.0,65.1331,65.1331,65.0448,65.0978,4500.0
2007-10-19 11:20:00,73.66,73.67,73.57,73.66,2900.0,65.0978,65.1066,65.0183,65.0978,2900.0
2007-10-19 11:25:00,73.67,73.78,73.63,73.78,7500.0,65.1066,65.2038,65.0713,65.2038,7500.0
2007-10-19 11:30:00,73.76,73.76,73.46,73.67,26700.0,65.1862,65.1862,64.921,65.1066,26700.0
2007-10-19 11:35:00,73.67,73.77,73.63,73.65,11400.0,65.1066,65.195,65.0713,65.089,11400.0
2007-10-19 11:40:00,73.66,73.76,73.61,73.72,6400.0,65.0978,65.1862,65.0536,65.1508,6400.0
2007-10-19 11:45:00,73.66,73.77,73.66,73.77,5200.0,65.0978,65.195,65.0978,65.195,5200.0
2007-10-19 11:50:00,73.77,73.84,73.72,73.72,5200.0,65.195,65.2569,65.1508,65.1508,5200.0
2007-10-19 11:55:00,73.75,73.81,73.74,73.8,6000.0,65.1773,65.2304,65.1685,65.2215,6000.0
2007-10-19 12:00:00,73.75,73.76,73.65,73.73,5900.0,65.1773,65.1862,65.089,65.1597,5900.0
2007-10-19 12:05:00,73.68,73.81,73.65,73.81,6500.0,65.1155,65.2304,65.089,65.2304,6500.0
2007-10-19 12:10:00,73.82,73.88,73.79,73.82,7100.0,65.2392,65.2922,65.2127,65.2392,7100.0
2007-10-19 12:15:00,73.77,73.88,73.75,73.86,5200.0,65.195,65.2922,65.1773,65.2745,5200.0
2007-10-19 12:20:00,73.84,73.87,73.81,73.86,8300.0,65.2569,65.2834,65.2304,65.2745,8300.0
2007-10-19 12:25:00,73.85,73.9,73.84,73.87,8000.0,65.2657,65.3099,65.2569,65.2834,8000.0
2007-10-19 12:30:00,73.87,73.98,73.87,73.98,14100.0,65.2834,65.3806,65.2834,65.3806,14100.0
2007-10-19 12:35:00,73.93,74.04,73.93,74.04,5800.0,65.3364,65.4336,65.3364,65.4336,5800.0
2007-10-19 12:40:00,74.03,74.21,74.01,74.06,15700.0,65.4248,65.5839,65.4071,65.4513,15700.0
2007-10-19 12:45:00,74.06,74.15,74.03,74.13,7500.0,65.4513,65.5308,65.4248,65.5132,7500.0
2007-10-19 12:50:00,74.15,74.16,73.99,74.05,5400.0,65.5308,65.5397,65.3894,65.4425,5400.0
2007-10-19 12:55:00,74.03,74.08,74.0,74.07,6600.0,65.4248,65.469,65.3983,65.4601,6600.0
2007-10-19 13:00:00,74.09,74.23,74.05,74.18,19600.0,65.4778,65.6015,65.4425,65.5574,19600.0
2007-10-19 13:05:00,74.15,74.19,74.09,74.09,10900.0,65.5308,65.5662,65.4778,65.4778,10900.0
2007-10-19 13:10:00,74.11,74.11,74.01,74.01,6400.0,65.4955,65.4955,65.4071,65.4071,6400.0
2007-10-19 13:15:00,74.03,74.03,73.92,73.92,4900.0,65.4248,65.4248,65.3276,65.3276,4900.0
2007-10-19 13:20:00,73.93,74.02,73.84,73.87,18500.0,65.3364,65.416,65.2569,65.2834,18500.0
2007-10-19 13:25:00,73.91,73.95,73.81,73.93,8300.0,65.3187,65.3541,65.2304,65.3364,8300.0
2007-10-19 13:30:00,73.96,73.96,73.86,73.89,4800.0,65.3629,65.3629,65.2745,65.3011,4800.0
2007-10-19 13:35:00,73.88,73.96,73.88,73.96,11100.0,65.2922,65.3629,65.2922,65.3629,11100.0
2007-10-19 13:40:00,73.96,74.06,73.92,74.06,7400.0,65.3629,65.4513,65.3276,65.4513,7400.0
2007-10-19 13:45:00,74.06,74.24,74.06,74.12,9700.0,65.4513,65.6104,65.4513,65.5043,9700.0
2007-10-19 13:50:00,74.14,74.18,74.1,74.1,3900.0,65.522,65.5574,65.4867,65.4867,3900.0
2007-10-19 13:55:00,74.11,74.31,74.1,74.19,13600.0,65.4955,65.6722,65.4867,65.5662,13600.0
2007-10-19 14:00:00,74.2,74.22,74.04,74.04,5700.0,65.575,65.5927,65.4336,65.4336,5700.0
2007-10-19 14:05:00,74.07,74.09,73.98,74.02,4600.0,65.4601,65.4778,65.3806,65.416,4600.0
2007-10-19 14:10:00,74.02,74.09,73.88,73.88,6600.0,65.416,65.4778,65.2922,65.2922,6600.0
2007-10-19 14:15:00,73.87,73.91,73.83,73.87,6600.0,65.2834,65.3187,65.248,65.2834,6600.0
2007-10-19 14:20:00,73.85,73.85,73.65,73.69,20300.0,65.2657,65.2657,65.089,65.1243,20300.0
2007-10-19 14:25:00,73.7,73.86,73.63,73.83,13600.0,65.1331,65.2745,65.0713,65.248,13600.0
2007-10-19 14:30:00,73.84,73.84,73.71,73.72,4400.0,65.2569,65.2569,65.142,65.1508,4400.0
2007-10-19 14:35:00,73.7,73.7,73.55,73.66,6100.0,65.1331,65.1331,65.0006,65.0978,6100.0
2007-10-19 14:40:00,73.65,73.71,73.6,73.6,5600.0,65.089,65.142,65.0448,65.0448,5600.0
2007-10-19 14:45:00,73.62,73.73,73.56,73.65,5100.0,65.0624,65.1597,65.0094,65.089,5100.0
2007-10-19 14:50:00,73.67,73.67,73.33,73.5,11800.0,65.1066,65.1066,64.8062,64.9564,11800.0
2007-10-19 14:55:00,73.45,73.5,73.36,73.39,8000.0,64.9122,64.9564,64.8327,64.8592,8000.0
2007-10-19 15:00:00,73.39,73.61,73.39,73.53,9500.0,64.8592,65.0536,64.8592,64.9829,9500.0
2007-10-19 15:05:00,73.53,73.65,73.47,73.65,5500.0,64.9829,65.089,64.9299,65.089,5500.0
2007-10-19 15:10:00,73.62,73.62,73.38,73.39,18900.0,65.0624,65.0624,64.8503,64.8592,18900.0
2007-10-19 15:15:00,73.39,73.44,73.22,73.23,18600.0,64.8592,64.9034,64.7089,64.7178,18600.0
2007-10-19 15:20:00,73.25,73.33,73.19,73.31,16700.0,64.7355,64.8062,64.6824,64.7885,16700.0
2007-10-19 15:25:00,73.31,73.36,73.14,73.14,10200.0,64.7885,64.8327,64.6382,64.6382,10200.0
2007-10-19 15:30:00,73.15,73.33,73.03,73.31,16300.0,64.6471,64.8062,64.541,64.7885,16300.0
2007-10-19 15:35:00,73.31,73.59,73.18,73.46,29000.0,64.7885,65.0359,64.6736,64.921,29000.0
2007-10-19 15:40:00,73.47,73.5,73.29,73.42,21900.0,64.9299,64.9564,64.7708,64.8857,21900.0
2007-10-19 15:45:00,73.43,73.43,73.04,73.15,25900.0,64.8945,64.8945,64.5499,64.6471,25900.0
2007-10-19 15:50:00,73.16,73.33,73.07,73.31,36500.0,64.6559,64.8062,64.5764,64.7885,36500.0
2007-10-19 15:55:00,73.32,73.32,73.12,73.12,33200.0,64.7973,64.7973,64.6206,64.6206,33200.0
2007-10-22 09:30:00,72.98,72.98,72.84,72.96,19300.0,64.4968,64.4968,64.3731,64.4792,19300.0
2007-10-22 09:35:00,72.96,73.0,72.85,72.9,10100.0,64.4792,64.5145,64.382,64.4261,10100.0
2007-10-22 09:40:00,72.88,73.13,72.88,73.04,20000.0,64.4085,64.6294,64.4085,64.5499,20000.0
2007-10-22 09:45:00,73.04,73.13,72.95,73.08,15500.0,64.5499,64.6294,64.4703,64.5852,15500.0
2007-10-22 09:50:00,73.08,73.14,73.0,73.1,13500.0,64.5852,64.6382,64.5145,64.6029,13500.0
2007-10-22 09:55:00,73.1,73.19,73.0,73.16,25100.0,64.6029,64.6824,64.5145,64.6559,25100.0
2007-10-22 10:00:00,73.17,73.34,73.09,73.29,20200.0,64.6648,64.815,64.5941,64.7708,20200.0
2007-10-22 10:05:00,73.25,73.31,73.19,73.26,11300.0,64.7355,64.7885,64.6824,64.7443,11300.0
2007-10-22 10:10:00,73.26,73.6,73.25,73.54,16500.0,64.7443,65.0448,64.7355,64.9917,16500.0
2007-10-22 10:15:00,73.6,73.62,73.21,73.31,30500.0,65.0448,65.0624,64.7001,64.7885,30500.0
2007-10-22 10:20:00,73.32,73.35,73.29,73.33,17300.0,64.7973,64.8238,64.7708,64.8062,17300.0
2007-10-22 10:25:00,73.3,73.41,73.3,73.34,12900.0,64.7796,64.8769,64.7796,64.815,12900.0
2007-10-22 10:30:00,73.38,73.43,73.28,73.28,7400.0,64.8503,64.8945,64.762,64.762,7400.0
2007-10-22 10:35:00,73.28,73.32,73.28,73.31,3200.0,64.762,64.7973,64.762,64.7885,3200.0
2007-10-22 10:40:00,73.29,73.46,73.29,73.42,9000.0,64.7708,64.921,64.7708,64.8857,9000.0
2007-10-22 10:45:00,73.42,73.57,73.36,73.57,14400.0,64.8857,65.0183,64.8327,65.0183,14400.0
2007-10-22 10:50:00,73.6,73.61,73.26,73.37,14700.0,65.0448,65.0536,64.7443,64.8415,14700.0
2007-10-22 10:55:00,73.32,73.35,73.27,73.35,6500.0,64.7973,64.8238,64.7531,64.8238,6500.0
2007-10-22 11:00:00,73.35,73.4,73.31,73.4,6200.0,64.8238,64.868,64.7885,64.868,6200.0
2007-10-22 11:05:00,73.39,73.62,73.37,73.62,3800.0,64.8592,65.0624,64.8415,65.0624,3800.0
2007-10-22 11:10:00,73.58,73.68,73.57,73.68,8800.0,65.0271,65.1155,65.0183,65.1155,8800.0
2007-10-22 11:15:00,73.65,73.75,73.61,73.65,4300.0,65.089,65.1773,65.0536,65.089,4300.0
2007-10-22 11:20:00,73.61,73.84,73.61,73.77,7300.0,65.0536,65.2569,65.0536,65.195,7300.0
2007-10-22 11:25:00,73.79,74.06,73.77,74.03,8200.0,65.2127,65.4513,65.195,65.4248,8200.0
2007-10-22 11:30:00,74.03,74.17,73.97,74.16,8100.0,65.4248,65.5485,65.3718,65.5397,8100.0
2007-10-22 11:35:00,74.13,74.22,74.12,74.14,7400.0,65.5132,65.5927,65.5043,65.522,7400.0
2007-10-22 11:40:00,74.16,74.19,74.11,74.14,7300.0,65.5397,65.5662,65.4955,65.522,7300.0
2007-10-22 11:45:00,74.15,74.25,74.11,74.2,11200.0,65.5308,65.6192,65.4955,65.575,11200.0
2007-10-22 11:50:00,74.17,74.23,74.11,74.21,8600.0,65.5485,65.6015,65.4955,65.5839,8600.0
2007-10-22 11:55:00,74.22,74.37,74.19,74.34,9900.0,65.5927,65.7253,65.5662,65.6988,9900.0
2007-10-22 12:00:00,74.34,74.34,74.19,74.2,6700.0,65.6988,65.6988,65.5662,65.575,6700.0
2007-10-22 12:05:00,74.19,74.19,74.03,74.05,5800.0,65.5662,65.5662,65.4248,65.4425,5800.0
2007-10-22 12:10:00,74.04,74.04,73.98,74.04,7000.0,65.4336,65.4336,65.3806,65.4336,7000.0
2007-10-22 12:15:00,74.03,74.13,74.0,74.09,6600.0,65.4248,65.5132,65.3983,65.4778,6600.0
2007-10-22 12:20:00,74.06,74.13,74.01,74.01,5800.0,65.4513,65.5132,65.4071,65.4071,5800.0
2007-10-22 12:25:00,74.01,74.07,74.01,74.04,5300.0,65.4071,65.4601,65.4071,65.4336,5300.0
2007-10-22 12:30:00,74.03,74.05,73.91,73.91,15300.0,65.4248,65.4425,65.3187,65.3187,15300.0
2007-10-22 12:35:00,73.92,73.96,73.84,73.92,9200.0,65.3276,65.3629,65.2569,65.3276,9200.0
2007-10-22 12:40:00,73.87,73.94,73.86,73.94,4600.0,65.2834,65.3452,65.2745,65.3452,4600.0
2007-10-22 12:45:00,73.94,74.05,73.9,73.99,8500.0,65.3452,65.4425,65.3099,65.3894,8500.0
2007-10-22 12:50:00,73.99,74.04,73.94,74.02,2900.0,65.3894,65.4336,65.3452,65.416,2900.0
2007-10-22 12:55:00,74.0,74.06,74.0,74.04,14300.0,65.3983,65.4513,65.3983,65.4336,14300.0
2007-10-22 13:00:00,74.02,74.05,73.98,74.04,6500.0,65.416,65.4425,65.3806,65.4336,6500.0
2007-10-22 13:05:00,74.03,74.05,73.95,74.05,12500.0,65.4248,65.4425,65.3541,65.4425,12500.0
2007-10-22 13:10:00,74.06,74.06,73.88,73.94,8700.0,65.4513,65.4513,65.2922,65.3452,8700.0
2007-10-22 13:15:00,73.91,74.05,73.86,74.05,5700.0,65.3187,65.4425,65.2745,65.4425,5700.0
2007-10-22 13:20:00,74.05,74.05,73.99,74.0,9900.0,65.4425,65.4425,65.3894,65.3983,9900.0
2007-10-22 13:25:00,74.0,74.1,74.0,74.05,8800.0,65.3983,65.4867,65.3983,65.4425,8800.0
2007-10-22 13:30:00,74.05,74.08,73.33,74.05,15500.0,65.4425,65.469,64.8062,65.4425,15500.0
2007-10-22 13:35:00,74.04,74.06,74.02,74.05,13700.0,65.4336,65.4513,65.416,65.4425,13700.0
2007-10-22 13:40:00,74.04,74.07,74.01,74.07,7200.0,65.4336,65.4601,65.4071,65.4601,7200.0
2007-10-22 13:45:00,74.04,74.05,74.01,74.03,4200.0,65.4336,65.4425,65.4071,65.4248,4200.0
2007-10-22 13:50:00,74.05,74.06,73.94,74.02,6900.0,65.4425,65.4513,65.3452,65.416,6900.0
2007-10-22 13:55:00,74.02,74.04,73.93,73.94,7500.0,65.416,65.4336,65.3364,65.3452,7500.0
2007-10-22 14:00:00,73.95,73.98,73.93,73.98,3900.0,65.3541,65.3806,65.3364,65.3806,3900.0
2007-10-22 14:05:00,73.97,74.05,73.96,73.98,5700.0,65.3718,65.4425,65.3629,65.3806,5700.0
2007-10-22 14:10:00,73.98,73.99,73.95,73.95,4000.0,65.3806,65.3894,65.3541,65.3541,4000.0
2007-10-22 14:15:00,73.96,74.03,73.96,74.03,6300.0,65.3629,65.4248,65.3629,65.4248,6300.0
2007-10-22 14:20:00,74.03,74.05,74.02,74.02,6800.0,65.4248,65.4425,65.416,65.416,6800.0
2007-10-22 14:25:00,74.01,74.07,73.99,73.99,4600.0,65.4071,65.4601,65.3894,65.3894,4600.0
2007-10-22 14:30:00,73.98,74.01,73.96,73.96,2800.0,65.3806,65.4071,65.3629,65.3629,2800.0
2007-10-22 14:35:00,74.0,74.0,73.91,73.92,9300.0,65.3983,65.3983,65.3187,65.3276,9300.0
2007-10-22 14:40:00,73.94,74.05,73.94,74.05,5000.0,65.3452,65.4425,65.3452,65.4425,5000.0
2007-10-22 14:45:00,74.03,74.09,73.96,74.06,6300.0,65.4248,65.4778,65.3629,65.4513,6300.0
2007-10-22 14:50:00,74.07,74.07,73.97,74.02,4200.0,65.4601,65.4601,65.3718,65.416,4200.0
2007-10-22 14:55:00,74.03,74.05,73.92,73.93,9100.0,65.4248,65.4425,65.3276,65.3364,9100.0
2007-10-22 15:00:00,73.96,74.03,73.85,73.89,12900.0,65.3629,65.4248,65.2657,65.3011,12900.0
2007-10-22 15:05:00,73.9,74.02,73.82,73.96,11100.0,65.3099,65.416,65.2392,65.3629,11100.0
2007-10-22 15:10:00,73.98,74.03,73.85,73.92,11400.0,65.3806,65.4248,65.2657,65.3276,11400.0
2007-10-22 15:15:00,73.94,74.01,73.8,73.86,14600.0,65.3452,65.4071,65.2215,65.2745,14600.0
2007-10-22 15:20:00,73.88,73.92,73.78,73.78,7600.0,65.2922,65.3276,65.2038,65.2038,7600.0
2007-10-22 15:25:00,73.79,73.93,73.75,73.88,17500.0,65.2127,65.3364,65.1773,65.2922,17500.0
2007-10-22 15:30:00,73.89,74.01,73.83,73.89,10400.0,65.3011,65.4071,65.248,65.3011,10400.0
2007-10-22 15:35:00,73.92,74.0,73.85,73.99,15300.0,65.3276,65.3983,65.2657,65.3894,15300.0
2007-10-22 15:40:00,73.97,74.23,73.92,74.22,15200.0,65.3718,65.6015,65.3276,65.5927,15200.0
2007-10-22 15:45:00,74.2,74.39,74.13,74.29,26300.0,65.575,65.7429,65.5132,65.6546,26300.0
2007-10-22 15:50:00,74.31,74.56,74.28,74.53,29000.0,65.6722,65.8932,65.6457,65.8667,29000.0
2007-10-22 15:55:00,74.54,74.68,74.47,74.68,44800.0,65.8755,65.9992,65.8136,65.9992,44800.0
2007-10-23 09:30:00,75.31,75.33,75.31,75.33,300.0,66.556,66.5737,66.556,66.5737,300.0
2007-10-23 09:35:00,75.5,75.56,74.33,74.42,63700.0,66.7239,66.7769,65.6899,65.7695,63700.0
2007-10-23 09:40:00,74.51,74.74,74.42,74.74,10500.0,65.849,66.0523,65.7695,66.0523,10500.0
2007-10-23 09:45:00,74.73,74.77,74.55,74.63,25600.0,66.0434,66.0788,65.8843,65.955,25600.0
2007-10-23 09:50:00,74.64,75.0,74.56,74.99,23300.0,65.9639,66.282,65.8932,66.2732,23300.0
2007-10-23 09:55:00,74.97,75.02,74.7,74.84,14000.0,66.2555,66.2997,66.0169,66.1406,14000.0
2007-10-23 10:00:00,74.84,75.29,74.69,75.19,39500.0,66.1406,66.5383,66.0081,66.45,39500.0
2007-10-23 10:05:00,75.19,76.44,75.16,76.29,182000.0,66.45,67.5547,66.4234,67.4221,182000.0
2007-10-23 10:10:00,76.23,76.34,75.4,75.5,73200.0,67.3691,67.4663,66.6355,66.7239,73200.0
2007-10-23 10:15:00,75.47,75.66,75.23,75.48,27600.0,66.6974,66.8653,66.4853,66.7062,27600.0
2007-10-23 10:20:00,75.48,75.93,75.46,75.53,42400.0,66.7062,67.1039,66.6886,66.7504,42400.0
2007-10-23 10:25:00,75.48,75.99,75.46,75.87,25800.0,66.7062,67.157,66.6886,67.0509,25800.0
2007-10-23 10:30:00,75.87,76.21,75.85,76.07,113800.0,67.0509,67.3514,67.0332,67.2277,113800.0
2007-10-23 10:35:00,75.99,76.09,75.86,75.89,43800.0,67.157,67.2453,67.0421,67.0686,43800.0
2007-10-23 10:40:00,75.87,76.08,75.87,75.98,29500.0,67.0509,67.2365,67.0509,67.1481,29500.0
2007-10-23 10:45:00,75.99,76.04,75.91,76.0,16800.0,67.157,67.2011,67.0863,67.1658,16800.0
2007-10-23 10:50:00,75.98,76.0,75.75,75.81,10400.0,67.1481,67.1658,66.9449,66.9979,10400.0
2007-10-23 10:55:00,75.79,75.87,75.72,75.77,16200.0,66.9802,67.0509,66.9183,66.9625,16200.0
2007-10-23 11:00:00,75.79,76.01,75.73,75.93,33100.0,66.9802,67.1746,66.9272,67.1039,33100.0
2007-10-23 11:05:00,75.93,76.03,75.89,75.89,19000.0,67.1039,67.1923,67.0686,67.0686,19000.0
2007-10-23 11:10:00,75.91,76.04,75.82,75.91,19700.0,67.0863,67.2011,67.0067,67.0863,19700.0
2007-10-23 11:15:00,75.92,76.0,75.88,76.0,9900.0,67.0951,67.1658,67.0597,67.1658,9900.0
2007-10-23 11:20:00,76.02,76.03,75.89,75.98,23100.0,67.1835,67.1923,67.0686,67.1481,23100.0
2007-10-23 11:25:00,75.96,76.39,75.96,76.29,52100.0,67.1304,67.5105,67.1304,67.4221,52100.0
2007-10-23 11:30:00,76.29,76.38,76.25,76.33,22800.0,67.4221,67.5016,67.3867,67.4574,22800.0
2007-10-23 11:35:00,76.32,76.37,76.18,76.29,25600.0,67.4486,67.4928,67.3249,67.4221,25600.0
2007-10-23 11:40:00,76.29,76.29,76.07,76.17,17700.0,67.4221,67.4221,67.2277,67.316,17700.0
2007-10-23 11:45:00,76.19,76.28,76.05,76.05,11300.0,67.3337,67.4132,67.21,67.21,11300.0
2007-10-23 11:50:00,76.05,76.07,75.81,75.93,17000.0,67.21,67.2277,66.9979,67.1039,17000.0
2007-10-23 11:55:00,75.89,75.94,75.8,75.9,15800.0,67.0686,67.1128,66.989,67.0774,15800.0
2007-10-23 12:00:00,75.91,75.98,75.56,75.69,57100.0,67.0863,67.1481,66.7769,66.8918,57100.0
2007-10-23 12:05:00,75.62,75.78,75.55,75.61,40600.0,66.83,66.9714,66.7681,66.8211,40600.0
2007-10-23 12:10:00,75.61,75.65,75.56,75.65,10100.0,66.8211,66.8565,66.7769,66.8565,10100.0
2007-10-23 12:15:00,75.63,75.65,75.48,75.59,15800.0,66.8388,66.8565,66.7062,66.8035,15800.0
2007-10-23 12:20:00,75.58,75.65,75.57,75.61,14400.0,66.7946,66.8565,66.7858,66.8211,14400.0
2007-10-23 12:25:00,75.63,75.67,75.58,75.6,15900.0,66.8388,66.8742,66.7946,66.8123,15900.0
2007-10-23 12:30:00,75.6,75.65,75.59,75.65,8000.0,66.8123,66.8565,66.8035,66.8565,8000.0
2007-10-23 12:35:00,75.64,75.64,75.39,75.49,22200.0,66.8476,66.8476,66.6267,66.7151,22200.0
2007-10-23 12:40:00,75.46,75.48,75.25,75.34,13900.0,66.6886,66.7062,66.503,66.5825,13900.0
2007-10-23 12:45:00,75.34,75.42,75.33,75.41,5100.0,66.5825,66.6532,66.5737,66.6444,5100.0
2007-10-23 12:50:00,75.36,75.38,75.23,75.27,14200.0,66.6002,66.6179,66.4853,66.5207,14200.0
2007-10-23 12:55:00,75.31,75.58,75.28,75.56,19400.0,66.556,66.7946,66.5295,66.7769,19400.0
2007-10-23 13:00:00,75.57,75.58,75.43,75.43,10500.0,66.7858,66.7946,66.6621,66.6621,10500.0
2007-10-23 13:05:00,75.45,75.53,75.43,75.52,7100.0,66.6797,66.7504,66.6621,66.7416,7100.0
2007-10-23 13:10:00,75.48,75.53,75.42,75.46,7100.0,66.7062,66.7504,66.6532,66.6886,7100.0
2007-10-23 13:15:00,75.45,75.56,75.41,75.53,11100.0,66.6797,66.7769,66.6444,66.7504,11100.0
2007-10-23 13:20:00,75.53,75.56,75.45,75.49,19700.0,66.7504,66.7769,66.6797,66.7151,19700.0
2007-10-23 13:25:00,75.5,75.54,75.49,75.52,13800.0,66.7239,66.7593,66.7151,66.7416,13800.0
2007-10-23 13:30:00,75.52,75.59,75.52,75.56,13000.0,66.7416,66.8035,66.7416,66.7769,13000.0
2007-10-23 13:35:00,75.56,75.72,75.56,75.66,16600.0,66.7769,66.9183,66.7769,66.8653,16600.0
2007-10-23 13:40:00,75.7,75.79,75.66,75.79,9600.0,66.9007,66.9802,66.8653,66.9802,9600.0
2007-10-23 13:45:00,75.82,75.86,75.77,75.86,19900.0,67.0067,67.0421,66.9625,67.0421,19900.0
2007-10-23 13:50:00,75.86,75.93,75.74,75.91,20100.0,67.0421,67.1039,66.936,67.0863,20100.0
2007-10-23 13:55:00,75.95,76.0,75.82,75.92,31500.0,67.1216,67.1658,67.0067,67.0951,31500.0
2007-10-23 14:00:00,75.94,76.0,75.79,75.94,24700.0,67.1128,67.1658,66.9802,67.1128,24700.0
2007-10-23 14:05:00,75.94,76.0,75.92,76.0,16900.0,67.1128,67.1658,67.0951,67.1658,16900.0
2007-10-23 14:10:00,76.0,76.03,75.94,76.01,31000.0,67.1658,67.1923,67.1128,67.1746,31000.0
2007-10-23 14:15:00,76.01,76.04,75.97,76.0,13100.0,67.1746,67.2011,67.1393,67.1658,13100.0
2007-10-23 14:20:00,75.99,76.0,75.88,75.93,16700.0,67.157,67.1658,67.0597,67.1039,16700.0
2007-10-23 14:25:00,75.95,76.0,75.9,75.96,14200.0,67.1216,67.1658,67.0774,67.1304,14200.0
2007-10-23 14:30:00,75.98,76.12,75.95,76.1,37300.0,67.1481,67.2718,67.1216,67.2542,37300.0
2007-10-23 14:35:00,76.11,76.12,76.06,76.1,32100.0,67.263,67.2718,67.2188,67.2542,32100.0
2007-10-23 14:40:00,76.1,76.22,76.07,76.22,21300.0,67.2542,67.3602,67.2277,67.3602,21300.0
2007-10-23 14:45:00,76.25,76.25,76.0,76.0,22600.0,67.3867,67.3867,67.1658,67.1658,22600.0
2007-10-23 14:50:00,76.02,76.22,76.01,76.21,17500.0,67.1835,67.3602,67.1746,67.3514,17500.0
2007-10-23 14:55:00,76.22,76.25,76.12,76.13,18500.0,67.3602,67.3867,67.2718,67.2807,18500.0
2007-10-23 15:00:00,76.11,76.33,76.02,76.32,27000.0,67.263,67.4574,67.1835,67.4486,27000.0
2007-10-23 15:05:00,76.31,76.31,76.12,76.15,19500.0,67.4398,67.4398,67.2718,67.2984,19500.0
2007-10-23 15:10:00,76.15,76.35,76.1,76.26,29100.0,67.2984,67.4751,67.2542,67.3956,29100.0
2007-10-23 15:15:00,76.28,76.43,76.26,76.4,27100.0,67.4132,67.5458,67.3956,67.5193,27100.0
2007-10-23 15:20:00,76.4,76.63,76.36,76.53,37100.0,67.5193,67.7226,67.484,67.6342,37100.0
2007-10-23 15:25:00,76.56,76.67,76.48,76.63,28600.0,67.6607,67.7579,67.59,67.7226,28600.0
2007-10-23 15:30:00,76.63,76.75,76.57,76.58,39700.0,67.7226,67.8286,67.6695,67.6784,39700.0
2007-10-23 15:35:00,76.58,76.6,76.24,76.41,50000.0,67.6784,67.6961,67.3779,67.5281,50000.0
2007-10-23 15:40:00,76.45,76.49,76.28,76.3,47200.0,67.5635,67.5988,67.4132,67.4309,47200.0
2007-10-23 15:45:00,76.32,76.34,76.15,76.15,48000.0,67.4486,67.4663,67.2984,67.2984,48000.0
2007-10-23 15:50:00,76.15,76.31,76.08,76.16,60800.0,67.2984,67.4398,67.2365,67.3072,60800.0
2007-10-23 15:55:00,76.18,76.22,76.16,76.2,59200.0,67.3249,67.3602,67.3072,67.3425,59200.0
2007-10-24 09:30:00,75.95,75.97,74.89,75.11,16900.0,67.1216,67.1393,66.1848,66.3792,16900.0
2007-10-24 09:35:00,75.1,75.53,74.97,74.99,29800.0,66.3704,66.7504,66.2555,66.2732,29800.0
2007-10-24 09:40:00,74.98,75.07,74.69,74.76,23700.0,66.2644,66.3439,66.0081,66.0699,23700.0
2007-10-24 09:45:00,74.67,74.8,74.5,74.52,16300.0,65.9904,66.1053,65.8402,65.8578,16300.0
2007-10-24 09:50:00,74.51,74.64,74.38,74.54,14000.0,65.849,65.9639,65.7341,65.8755,14000.0
2007-10-24 09:55:00,74.49,74.51,74.27,74.4,28000.0,65.8313,65.849,65.6369,65.7518,28000.0
2007-10-24 10:00:00,74.4,74.51,74.25,74.44,55900.0,65.7518,65.849,65.6192,65.7871,55900.0
2007-10-24 10:05:00,74.47,74.52,74.39,74.52,29700.0,65.8136,65.8578,65.7429,65.8578,29700.0
2007-10-24 10:10:00,74.5,74.56,74.41,74.45,32700.0,65.8402,65.8932,65.7606,65.796,32700.0
2007-10-24 10:15:00,74.48,74.6,74.24,74.43,24600.0,65.8225,65.9285,65.6104,65.7783,24600.0
2007-10-24 10:20:00,74.42,74.43,74.18,74.4,26300.0,65.7695,65.7783,65.5574,65.7518,26300.0
2007-10-24 10:25:00,74.41,74.49,74.3,74.34,19600.0,65.7606,65.8313,65.6634,65.6988,19600.0
2007-10-24 10:30:00,74.31,74.41,74.01,74.32,41000.0,65.6722,65.7606,65.4071,65.6811,41000.0
2007-10-24 10:35:00,74.31,74.31,74.03,74.06,16000.0,65.6722,65.6722,65.4248,65.4513,16000.0
2007-10-24 10:40:00,74.06,74.06,73.25,73.44,82200.0,65.4513,65.4513,64.7355,64.9034,82200.0
2007-10-24 10:45:00,73.42,73.58,73.2,73.28,41100.0,64.8857,65.0271,64.6913,64.762,41100.0
2007-10-24 10:50:00,73.27,73.32,73.0,73.14,20800.0,64.7531,64.7973,64.5145,64.6382,20800.0
2007-10-24 10:55:00,73.12,73.39,73.11,73.21,13100.0,64.6206,64.8592,64.6117,64.7001,13100.0
2007-10-24 11:00:00,73.24,73.32,72.94,73.03,15100.0,64.7266,64.7973,64.4615,64.541,15100.0
2007-10-24 11:05:00,73.03,73.19,72.94,73.01,17700.0,64.541,64.6824,64.4615,64.5234,17700.0
2007-10-24 11:10:00,73.01,73.17,73.0,73.17,15600.0,64.5234,64.6648,64.5145,64.6648,15600.0
2007-10-24 11:15:00,73.17,73.18,73.0,73.05,15900.0,64.6648,64.6736,64.5145,64.5587,15900.0
2007-10-24 11:20:00,73.06,73.13,73.0,73.13,14800.0,64.5675,64.6294,64.5145,64.6294,14800.0
2007-10-24 11:25:00,73.16,73.43,72.94,73.31,74500.0,64.6559,64.8945,64.4615,64.7885,74500.0
2007-10-24 11:30:00,73.38,73.47,72.63,73.46,85900.0,64.8503,64.9299,64.1875,64.921,85900.0
2007-10-24 11:35:00,73.46,73.49,73.2,73.49,116600.0,64.921,64.9476,64.6913,64.9476,116600.0
2007-10-24 11:40:00,73.49,73.49,72.99,73.1,44000.0,64.9476,64.9476,64.5057,64.6029,44000.0
2007-10-24 11:45:00,73.1,73.45,72.91,73.45,79000.0,64.6029,64.9122,64.435,64.9122,79000.0
2007-10-24 11:50:00,73.49,73.83,73.49,73.83,31400.0,64.9476,65.248,64.9476,65.248,31400.0
2007-10-24 11:55:00,73.8,74.12,73.79,74.01,55400.0,65.2215,65.5043,65.2127,65.4071,55400.0
2007-10-24 12:00:00,74.01,74.11,73.9,74.11,65400.0,65.4071,65.4955,65.3099,65.4955,65400.0
2007-10-24 12:05:00,74.13,74.38,74.1,74.29,28100.0,65.5132,65.7341,65.4867,65.6546,28100.0
2007-10-24 12:10:00,74.27,74.44,74.26,74.4,62400.0,65.6369,65.7871,65.6281,65.7518,62400.0
2007-10-24 12:15:00,74.4,74.41,73.8,73.8,99500.0,65.7518,65.7606,65.2215,65.2215,99500.0
2007-10-24 12:20:00,73.8,73.8,73.47,73.52,60900.0,65.2215,65.2215,64.9299,64.9741,60900.0
2007-10-24 12:25:00,73.51,73.66,73.4,73.46,38400.0,64.9652,65.0978,64.868,64.921,38400.0
2007-10-24 12:30:00,73.48,73.52,73.37,73.4,69100.0,64.9387,64.9741,64.8415,64.868,69100.0
2007-10-24 12:35:00,73.4,73.46,73.13,73.28,39000.0,64.868,64.921,64.6294,64.762,39000.0
2007-10-24 12:40:00,73.31,73.53,73.26,73.35,17700.0,64.7885,64.9829,64.7443,64.8238,17700.0
2007-10-24 12:45:00,73.34,73.39,73.05,73.13,20600.0,64.815,64.8592,64.5587,64.6294,20600.0
2007-10-24 12:50:00,73.13,73.31,73.05,73.09,15500.0,64.6294,64.7885,64.5587,64.5941,15500.0
2007-10-24 12:55:00,73.09,73.1,73.05,73.1,12700.0,64.5941,64.6029,64.5587,64.6029,12700.0
2007-10-24 13:00:00,73.09,73.1,73.05,73.08,20200.0,64.5941,64.6029,64.5587,64.5852,20200.0
2007-10-24 13:05:00,73.08,73.26,73.06,73.21,19200.0,64.5852,64.7443,64.5675,64.7001,19200.0
2007-10-24 13:10:00,73.26,73.27,73.17,73.21,9000.0,64.7443,64.7531,64.6648,64.7001,9000.0
2007-10-24 13:15:00,73.18,73.25,73.05,73.12,19600.0,64.6736,64.7355,64.5587,64.6206,19600.0
2007-10-24 13:20:00,73.16,73.19,73.05,73.1,19600.0,64.6559,64.6824,64.5587,64.6029,19600.0
2007-10-24 13:25:00,73.1,73.16,73.03,73.12,39000.0,64.6029,64.6559,64.541,64.6206,39000.0
2007-10-24 13:30:00,73.1,73.16,73.06,73.08,17600.0,64.6029,64.6559,64.5675,64.5852,17600.0
2007-10-24 13:35:00,73.07,73.21,73.02,73.06,25200.0,64.5764,64.7001,64.5322,64.5675,25200.0
2007-10-24 13:40:00,73.06,73.13,73.0,73.05,25400.0,64.5675,64.6294,64.5145,64.5587,25400.0
2007-10-24 13:45:00,73.07,73.25,73.07,73.16,25700.0,64.5764,64.7355,64.5764,64.6559,25700.0
2007-10-24 13:50:00,73.17,73.21,73.04,73.11,15900.0,64.6648,64.7001,64.5499,64.6117,15900.0
2007-10-24 13:55:00,73.11,73.25,73.08,73.11,27300.0,64.6117,64.7355,64.5852,64.6117,27300.0
2007-10-24 14:00:00,73.14,73.15,72.78,72.95,31700.0,64.6382,64.6471,64.3201,64.4703,31700.0
2007-10-24 14:05:00,72.95,72.98,72.61,72.67,26600.0,64.4703,64.4968,64.1698,64.2229,26600.0
2007-10-24 14:10:00,72.66,72.66,71.19,71.33,125600.0,64.214,64.214,62.9149,63.0386,125600.0
2007-10-24 14:15:00,71.32,71.92,71.19,71.71,99000.0,63.0298,63.5601,62.9149,63.3745,99000.0
2007-10-24 14:20:00,71.73,72.13,71.62,71.9,89900.0,63.3921,63.7456,63.2949,63.5424,89900.0
2007-10-24 14:25:00,71.91,72.1,71.91,71.99,94500.0,63.5512,63.7191,63.5512,63.6219,94500.0
2007-10-24 14:30:00,71.99,72.1,71.87,72.01,83600.0,63.6219,63.7191,63.5159,63.6396,83600.0
2007-10-24 14:35:00,72.06,72.66,71.99,72.66,64500.0,63.6838,64.214,63.6219,64.214,64500.0
2007-10-24 14:40:00,72.66,72.67,72.19,72.25,69800.0,64.214,64.2229,63.7987,63.8517,69800.0
2007-10-24 14:45:00,72.21,72.79,72.2,72.71,52600.0,63.8163,64.3289,63.8075,64.2582,52600.0
2007-10-24 14:50:00,72.71,72.81,72.57,72.77,37500.0,64.2582,64.3466,64.1345,64.3113,37500.0
2007-10-24 14:55:00,72.78,73.01,72.76,72.97,46400.0,64.3201,64.5234,64.3024,64.488,46400.0
2007-10-24 15:00:00,73.0,73.08,72.97,72.98,107100.0,64.5145,64.5852,64.488,64.4968,107100.0
2007-10-24 15:05:00,72.98,73.58,72.97,73.58,72900.0,64.4968,65.0271,64.488,65.0271,72900.0
2007-10-24 15:10:00,73.55,73.65,73.08,73.13,107900.0,65.0006,65.089,64.5852,64.6294,107900.0
2007-10-24 15:15:00,73.13,73.14,72.88,72.92,53500.0,64.6294,64.6382,64.4085,64.4438,53500.0
2007-10-24 15:20:00,72.88,73.06,72.87,73.03,40300.0,64.4085,64.5675,64.3996,64.541,40300.0
2007-10-24 15:25:00,73.03,73.48,73.03,73.48,41600.0,64.541,64.9387,64.541,64.9387,41600.0
2007-10-24 15:30:00,73.48,73.49,73.24,73.24,32400.0,64.9387,64.9476,64.7266,64.7266,32400.0
2007-10-24 15:35:00,73.24,73.4,73.23,73.28,54300.0,64.7266,64.868,64.7178,64.762,54300.0
2007-10-24 15:40:00,73.29,73.47,73.22,73.22,42600.0,64.7708,64.9299,64.7089,64.7089,42600.0
2007-10-24 15:45:00,73.21,73.41,73.14,73.18,48700.0,64.7001,64.8769,64.6382,64.6736,48700.0
2007-10-24 15:50:00,73.18,73.49,73.02,73.45,71600.0,64.6736,64.9476,64.5322,64.9122,71600.0
2007-10-24 15:55:00,73.44,73.57,73.26,73.42,96000.0,64.9034,65.0183,64.7443,64.8857,96000.0
2007-10-25 09:35:00,74.06,74.1,73.35,73.64,121900.0,65.4513,65.4867,64.8238,65.0801,121900.0
2007-10-25 09:40:00,73.52,73.88,73.5,73.86,113200.0,64.9741,65.2922,64.9564,65.2745,113200.0
2007-10-25 09:45:00,73.75,73.82,73.55,73.74,16800.0,65.1773,65.2392,65.0006,65.1685,16800.0
2007-10-25 09:50:00,73.74,74.29,73.7,74.16,61500.0,65.1685,65.6546,65.1331,65.5397,61500.0
2007-10-25 09:55:00,74.05,74.26,73.85,74.14,42300.0,65.4425,65.6281,65.2657,65.522,42300.0
2007-10-25 10:00:00,74.07,74.32,73.87,74.01,57900.0,65.4601,65.6811,65.2834,65.4071,57900.0
2007-10-25 10:05:00,74.0,74.2,73.96,74.05,43100.0,65.3983,65.575,65.3629,65.4425,43100.0
2007-10-25 10:10:00,74.06,74.48,74.0,74.29,43300.0,65.4513,65.8225,65.3983,65.6546,43300.0
2007-10-25 10:15:00,74.28,74.48,74.2,74.43,48100.0,65.6457,65.8225,65.575,65.7783,48100.0
2007-10-25 10:20:00,74.49,74.49,74.06,74.2,29000.0,65.8313,65.8313,65.4513,65.575,29000.0
2007-10-25 10:25:00,74.22,74.37,74.18,74.24,17900.0,65.5927,65.7253,65.5574,65.6104,17900.0
2007-10-25 10:30:00,74.23,74.46,74.2,74.43,30200.0,65.6015,65.8048,65.575,65.7783,30200.0
2007-10-25 10:35:00,74.42,74.9,74.39,74.81,37000.0,65.7695,66.1937,65.7429,66.1141,37000.0
2007-10-25 10:40:00,74.79,75.1,74.7,74.96,40100.0,66.0964,66.3704,66.0169,66.2467,40100.0
2007-10-25 10:45:00,74.99,75.09,74.94,74.96,11700.0,66.2732,66.3616,66.229,66.2467,11700.0
2007-10-25 10:50:00,74.96,75.0,74.8,74.96,23100.0,66.2467,66.282,66.1053,66.2467,23100.0
2007-10-25 10:55:00,74.97,75.22,74.97,75.07,23200.0,66.2555,66.4765,66.2555,66.3439,23200.0
2007-10-25 11:00:00,75.07,75.24,75.05,75.1,126700.0,66.3439,66.4941,66.3262,66.3704,126700.0
2007-10-25 11:05:00,75.14,75.16,75.1,75.16,9200.0,66.4058,66.4234,66.3704,66.4234,9200.0
2007-10-25 11:10:00,75.15,75.25,75.12,75.12,14600.0,66.4146,66.503,66.3881,66.3881,14600.0
2007-10-25 11:15:00,75.1,75.16,75.0,75.01,39700.0,66.3704,66.4234,66.282,66.2909,39700.0
2007-10-25 11:20:00,75.0,75.24,74.97,75.24,32400.0,66.282,66.4941,66.2555,66.4941,32400.0
2007-10-25 11:25:00,75.19,75.23,75.19,75.19,7900.0,66.45,66.4853,66.45,66.45,7900.0
2007-10-25 11:30:00,75.21,75.3,75.19,75.3,29200.0,66.4676,66.5472,66.45,66.5472,29200.0
2007-10-25 11:35:00,75.3,75.37,75.28,75.35,10500.0,66.5472,66.609,66.5295,66.5914,10500.0
2007-10-25 11:40:00,75.38,75.46,75.35,75.43,15600.0,66.6179,66.6886,66.5914,66.6621,15600.0
2007-10-25 11:45:00,75.43,75.43,75.29,75.3,10000.0,66.6621,66.6621,66.5383,66.5472,10000.0
2007-10-25 11:50:00,75.29,75.4,75.29,75.34,10000.0,66.5383,66.6355,66.5383,66.5825,10000.0
2007-10-25 11:55:00,75.35,75.7,75.34,75.7,21300.0,66.5914,66.9007,66.5825,66.9007,21300.0
2007-10-25 12:00:00,75.7,75.86,75.62,75.86,15700.0,66.9007,67.0421,66.83,67.0421,15700.0
2007-10-25 12:05:00,75.9,75.95,75.64,75.67,18500.0,67.0774,67.1216,66.8476,66.8742,18500.0
2007-10-25 12:10:00,75.67,75.71,75.45,75.66,34500.0,66.8742,66.9095,66.6797,66.8653,34500.0
2007-10-25 12:15:00,75.69,76.0,75.69,75.93,17100.0,66.8918,67.1658,66.8918,67.1039,17100.0
2007-10-25 12:20:00,75.93,76.05,75.92,75.99,18900.0,67.1039,67.21,67.0951,67.157,18900.0
2007-10-25 12:25:00,75.99,76.03,75.93,75.99,18100.0,67.157,67.1923,67.1039,67.157,18100.0
2007-10-25 12:30:00,75.98,76.01,75.83,75.86,19100.0,67.1481,67.1746,67.0156,67.0421,19100.0
2007-10-25 12:35:00,75.81,75.83,75.68,75.7,8100.0,66.9979,67.0156,66.883,66.9007,8100.0
2007-10-25 12:40:00,75.69,75.94,75.69,75.94,12800.0,66.8918,67.1128,66.8918,67.1128,12800.0
2007-10-25 12:45:00,75.94,76.21,75.94,76.08,18000.0,67.1128,67.3514,67.1128,67.2365,18000.0
2007-10-25 12:50:00,76.08,76.15,76.0,76.13,10400.0,67.2365,67.2984,67.1658,67.2807,10400.0
2007-10-25 12:55:00,76.1,76.27,76.1,76.23,10700.0,67.2542,67.4044,67.2542,67.3691,10700.0
2007-10-25 13:00:00,76.26,76.43,76.21,76.21,19600.0,67.3956,67.5458,67.3514,67.3514,19600.0
2007-10-25 13:05:00,76.24,76.32,75.99,75.99,18800.0,67.3779,67.4486,67.157,67.157,18800.0
2007-10-25 13:10:00,75.99,76.07,75.94,76.03,8300.0,67.157,67.2277,67.1128,67.1923,8300.0
2007-10-25 13:15:00,76.03,76.24,76.0,76.02,13900.0,67.1923,67.3779,67.1658,67.1835,13900.0
2007-10-25 13:20:00,76.0,76.12,75.85,76.07,22300.0,67.1658,67.2718,67.0332,67.2277,22300.0
2007-10-25 13:25:00,76.09,76.11,75.89,75.91,16700.0,67.2453,67.263,67.0686,67.0863,16700.0
2007-10-25 13:30:00,75.9,75.97,75.74,75.74,9800.0,67.0774,67.1393,66.936,66.936,9800.0
2007-10-25 13:35:00,75.76,75.86,75.71,75.84,15700.0,66.9537,67.0421,66.9095,67.0244,15700.0
2007-10-25 13:40:00,75.8,75.87,75.69,75.85,10900.0,66.989,67.0509,66.8918,67.0332,10900.0
2007-10-25 13:45:00,75.83,75.92,75.68,75.86,12300.0,67.0156,67.0951,66.883,67.0421,12300.0
2007-10-25 13:50:00,75.88,75.9,75.77,75.82,17400.0,67.0597,67.0774,66.9625,67.0067,17400.0
2007-10-25 13:55:00,75.78,75.83,75.6,75.69,12100.0,66.9714,67.0156,66.8123,66.8918,12100.0
2007-10-25 14:00:00,75.68,75.69,75.41,75.57,24700.0,66.883,66.8918,66.6444,66.7858,24700.0
2007-10-25 14:05:00,75.57,75.59,75.45,75.46,9700.0,66.7858,66.8035,66.6797,66.6886,9700.0
2007-10-25 14:10:00,75.47,75.87,75.44,75.72,48700.0,66.6974,67.0509,66.6709,66.9183,48700.0
2007-10-25 14:15:00,75.72,75.77,75.6,75.77,17100.0,66.9183,66.9625,66.8123,66.9625,17100.0
2007-10-25 14:20:00,75.72,76.0,75.67,76.0,10600.0,66.9183,67.1658,66.8742,67.1658,10600.0
2007-10-25 14:25:00,76.0,76.11,75.81,76.05,15000.0,67.1658,67.263,66.9979,67.21,15000.0
2007-10-25 14:30:00,76.12,76.17,75.9,76.11,8000.0,67.2718,67.316,67.0774,67.263,8000.0
2007-10-25 14:35:00,76.1,76.7,76.07,76.62,25900.0,67.2542,67.7844,67.2277,67.7137,25900.0
2007-10-25 14:40:00,76.62,76.66,76.32,76.32,21300.0,67.7137,67.7491,67.4486,67.4486,21300.0
2007-10-25 14:45:00,76.32,76.63,76.28,76.46,18800.0,67.4486,67.7226,67.4132,67.5723,18800.0
2007-10-25 14:50:00,76.44,76.52,76.37,76.41,17200.0,67.5547,67.6254,67.4928,67.5281,17200.0
2007-10-25 14:55:00,76.39,76.67,76.15,76.54,18100.0,67.5105,67.7579,67.2984,67.643,18100.0
2007-10-25 15:00:00,76.55,76.84,76.44,76.68,42100.0,67.6519,67.9082,67.5547,67.7668,42100.0
2007-10-25 15:05:00,76.67,76.87,76.52,76.58,29500.0,67.7579,67.9347,67.6254,67.6784,29500.0
2007-10-25 15:10:00,76.57,76.66,76.51,76.54,19200.0,67.6695,67.7491,67.6165,67.643,19200.0
2007-10-25 15:15:00,76.5,77.16,76.5,77.15,63500.0,67.6077,68.191,67.6077,68.1821,63500.0
2007-10-25 15:20:00,77.15,77.15,76.91,76.98,34500.0,68.1821,68.1821,67.97,68.0319,34500.0
2007-10-25 15:25:00,76.99,77.12,76.92,76.93,19200.0,68.0407,68.1556,67.9789,67.9877,19200.0
2007-10-25 15:30:00,76.94,76.95,76.55,76.79,42800.0,67.9965,68.0054,67.6519,67.864,42800.0
2007-10-25 15:35:00,76.82,76.98,76.78,76.96,46200.0,67.8905,68.0319,67.8551,68.0142,46200.0
2007-10-25 15:40:00,76.96,77.57,76.96,77.24,78800.0,68.0142,68.5533,68.0142,68.2617,78800.0
2007-10-25 15:45:00,77.24,77.24,76.89,76.9,50300.0,68.2617,68.2617,67.9523,67.9612,50300.0
2007-10-25 15:50:00,76.89,77.09,76.87,77.02,51600.0,67.9523,68.1291,67.9347,68.0672,51600.0
2007-10-25 15:55:00,77.02,77.05,76.83,76.85,45700.0,68.0672,68.0937,67.8993,67.917,45700.0
2007-10-26 09:30:00,77.01,77.01,77.01,77.01,100.0,68.0584,68.0584,68.0584,68.0584,100.0
2007-10-26 09:35:00,77.18,77.83,76.82,77.42,44600.0,68.2086,68.7831,67.8905,68.4207,44600.0
2007-10-26 09:40:00,77.42,77.44,76.8,76.87,55100.0,68.4207,68.4384,67.8728,67.9347,55100.0
2007-10-26 09:45:00,76.83,76.93,76.73,76.73,17200.0,67.8993,67.9877,67.8109,67.8109,17200.0
2007-10-26 09:50:00,76.73,77.0,76.73,76.73,27100.0,67.8109,68.0496,67.8109,67.8109,27100.0
2007-10-26 09:55:00,76.73,76.94,76.7,76.77,30800.0,67.8109,67.9965,67.7844,67.8463,30800.0
2007-10-26 10:00:00,76.77,76.95,76.41,76.62,67700.0,67.8463,68.0054,67.5281,67.7137,67700.0
2007-10-26 10:05:00,76.62,76.77,76.28,76.43,27800.0,67.7137,67.8463,67.4132,67.5458,27800.0
2007-10-26 10:10:00,76.44,76.56,76.28,76.3,19500.0,67.5547,67.6607,67.4132,67.4309,19500.0
2007-10-26 10:15:00,76.32,76.4,76.13,76.14,23100.0,67.4486,67.5193,67.2807,67.2895,23100.0
2007-10-26 10:20:00,76.21,76.26,75.98,76.05,39900.0,67.3514,67.3956,67.1481,67.21,39900.0
2007-10-26 10:25:00,76.07,76.07,75.58,75.9,58700.0,67.2277,67.2277,66.7946,67.0774,58700.0
2007-10-26 10:30:00,75.9,75.92,75.38,75.59,63500.0,67.0774,67.0951,66.6179,66.8035,63500.0
2007-10-26 10:35:00,75.59,75.6,74.45,74.61,138200.0,66.8035,66.8123,65.796,65.9374,138200.0
2007-10-26 10:40:00,74.74,75.1,73.03,73.16,391300.0,66.0523,66.3704,64.541,64.6559,391300.0
2007-10-26 10:45:00,73.16,74.02,72.5,73.9,360600.0,64.6559,65.416,64.0726,65.3099,360600.0
2007-10-26 10:50:00,73.85,74.46,72.96,73.16,301100.0,65.2657,65.8048,64.4792,64.6559,301100.0
2007-10-26 10:55:00,73.24,76.0,72.95,74.95,571500.0,64.7266,67.1658,64.4703,66.2378,571500.0
2007-10-26 11:00:00,74.86,75.24,74.13,74.16,322600.0,66.1583,66.4941,65.5132,65.5397,322600.0
2007-10-26 11:05:00,74.14,74.61,73.64,73.64,264000.0,65.522,65.9374,65.0801,65.0801,264000.0
2007-10-26 11:10:00,73.69,74.42,73.62,73.96,221600.0,65.1243,65.7695,65.0624,65.3629,221600.0
2007-10-26 11:15:00,73.96,74.01,73.5,73.85,232000.0,65.3629,65.4071,64.9564,65.2657,232000.0
2007-10-26 11:20:00,73.82,74.23,73.82,74.15,278000.0,65.2392,65.6015,65.2392,65.5308,278000.0
2007-10-26 11:25:00,74.16,74.16,73.41,73.59,86400.0,65.5397,65.5397,64.8769,65.0359,86400.0
2007-10-26 11:30:00,73.58,74.04,73.47,73.59,127600.0,65.0271,65.4336,64.9299,65.0359,127600.0
2007-10-26 11:35:00,73.59,73.64,72.8,73.0,205100.0,65.0359,65.0801,64.3378,64.5145,205100.0
2007-10-26 11:40:00,72.99,73.41,72.52,73.08,59600.0,64.5057,64.8769,64.0903,64.5852,59600.0
2007-10-26 11:45:00,73.13,73.68,73.0,73.42,80000.0,64.6294,65.1155,64.5145,64.8857,80000.0
2007-10-26 11:50:00,73.47,73.62,73.42,73.42,64400.0,64.9299,65.0624,64.8857,64.8857,64400.0
2007-10-26 11:55:00,73.43,73.6,73.25,73.26,22300.0,64.8945,65.0448,64.7355,64.7443,22300.0
2007-10-26 12:00:00,73.27,73.58,73.12,73.58,74300.0,64.7531,65.0271,64.6206,65.0271,74300.0
2007-10-26 12:05:00,73.6,74.0,73.51,73.86,76700.0,65.0448,65.3983,64.9652,65.2745,76700.0
2007-10-26 12:10:00,73.86,74.07,73.81,74.0,70600.0,65.2745,65.4601,65.2304,65.3983,70600.0
2007-10-26 12:15:00,73.97,74.0,73.68,73.7,14000.0,65.3718,65.3983,65.1155,65.1331,14000.0
2007-10-26 12:20:00,73.67,73.9,73.65,73.88,24600.0,65.1066,65.3099,65.089,65.2922,24600.0
2007-10-26 12:25:00,73.84,74.19,73.75,73.79,69200.0,65.2569,65.5662,65.1773,65.2127,69200.0
2007-10-26 12:30:00,73.8,74.04,73.68,73.83,17500.0,65.2215,65.4336,65.1155,65.248,17500.0
2007-10-26 12:35:00,73.81,73.82,73.35,73.49,21600.0,65.2304,65.2392,64.8238,64.9476,21600.0
2007-10-26 12:40:00,73.53,73.82,73.51,73.78,13800.0,64.9829,65.2392,64.9652,65.2038,13800.0
2007-10-26 12:45:00,73.78,73.86,73.78,73.83,9300.0,65.2038,65.2745,65.2038,65.248,9300.0
2007-10-26 12:50:00,73.85,74.1,73.83,73.98,21900.0,65.2657,65.4867,65.248,65.3806,21900.0
2007-10-26 12:55:00,73.97,74.07,73.94,73.94,18400.0,65.3718,65.4601,65.3452,65.3452,18400.0
2007-10-26 13:00:00,73.99,74.07,73.87,73.98,13300.0,65.3894,65.4601,65.2834,65.3806,13300.0
2007-10-26 13:05:00,73.99,74.03,73.88,73.95,8600.0,65.3894,65.4248,65.2922,65.3541,8600.0
2007-10-26 13:10:00,73.97,74.08,73.97,74.0,12000.0,65.3718,65.469,65.3718,65.3983,12000.0
2007-10-26 13:15:00,74.0,74.29,74.0,74.25,27200.0,65.3983,65.6546,65.3983,65.6192,27200.0
2007-10-26 13:20:00,74.24,74.38,74.24,74.3,13000.0,65.6104,65.7341,65.6104,65.6634,13000.0
2007-10-26 13:25:00,74.25,74.48,74.09,74.27,20700.0,65.6192,65.8225,65.4778,65.6369,20700.0
2007-10-26 13:30:00,74.37,74.66,74.35,74.66,36000.0,65.7253,65.9816,65.7076,65.9816,36000.0
2007-10-26 13:35:00,74.65,74.89,74.56,74.88,26400.0,65.9727,66.1848,65.8932,66.176,26400.0
2007-10-26 13:40:00,74.77,74.85,74.44,74.58,24700.0,66.0788,66.1495,65.7871,65.9109,24700.0
2007-10-26 13:45:00,74.56,74.79,74.56,74.69,9900.0,65.8932,66.0964,65.8932,66.0081,9900.0
2007-10-26 13:50:00,74.72,74.9,74.56,74.8,16900.0,66.0346,66.1937,65.8932,66.1053,16900.0
2007-10-26 13:55:00,74.78,74.8,74.66,74.78,11300.0,66.0876,66.1053,65.9816,66.0876,11300.0
2007-10-26 14:00:00,74.78,75.0,74.69,74.94,36000.0,66.0876,66.282,66.0081,66.229,36000.0
2007-10-26 14:05:00,74.88,75.0,74.71,74.93,22600.0,66.176,66.282,66.0257,66.2202,22600.0
2007-10-26 14:10:00,74.97,75.14,74.92,75.0,32100.0,66.2555,66.4058,66.2113,66.282,32100.0
2007-10-26 14:15:00,75.0,75.34,74.96,75.23,71800.0,66.282,66.5825,66.2467,66.4853,71800.0
2007-10-26 14:20:00,75.26,75.38,74.99,75.36,66100.0,66.5118,66.6179,66.2732,66.6002,66100.0
2007-10-26 14:25:00,75.36,75.53,75.16,75.2,75000.0,66.6002,66.7504,66.4234,66.4588,75000.0
2007-10-26 14:30:00,75.2,75.26,75.2,75.2,25900.0,66.4588,66.5118,66.4588,66.4588,25900.0
2007-10-26 14:35:00,75.2,75.45,75.16,75.34,27200.0,66.4588,66.6797,66.4234,66.5825,27200.0
2007-10-26 14:40:00,75.35,75.66,75.28,75.64,29100.0,66.5914,66.8653,66.5295,66.8476,29100.0
2007-10-26 14:45:00,75.65,75.82,75.37,75.46,23300.0,66.8565,67.0067,66.609,66.6886,23300.0
2007-10-26 14:50:00,75.46,75.75,75.4,75.5,26000.0,66.6886,66.9449,66.6355,66.7239,26000.0
2007-10-26 14:55:00,75.46,75.49,75.45,75.45,9200.0,66.6886,66.7151,66.6797,66.6797,9200.0
2007-10-26 15:00:00,75.47,75.75,75.46,75.71,31200.0,66.6974,66.9449,66.6886,66.9095,31200.0
2007-10-26 15:05:00,75.71,75.89,75.65,75.76,36400.0,66.9095,67.0686,66.8565,66.9537,36400.0
2007-10-26 15:10:00,75.77,75.8,75.6,75.66,20300.0,66.9625,66.989,66.8123,66.8653,20300.0
2007-10-26 15:15:00,75.66,75.79,75.42,75.46,19500.0,66.8653,66.9802,66.6532,66.6886,19500.0
2007-10-26 15:20:00,75.46,75.5,75.4,75.45,34200.0,66.6886,66.7239,66.6355,66.6797,34200.0
2007-10-26 15:25:00,75.45,75.6,75.45,75.6,14800.0,66.6797,66.8123,66.6797,66.8123,14800.0
2007-10-26 15:30:00,75.6,75.61,75.29,75.48,30700.0,66.8123,66.8211,66.5383,66.7062,30700.0
2007-10-26 15:35:00,75.48,75.48,75.34,75.41,32800.0,66.7062,66.7062,66.5825,66.6444,32800.0
2007-10-26 15:40:00,75.41,75.65,75.41,75.51,28100.0,66.6444,66.8565,66.6444,66.7328,28100.0
2007-10-26 15:45:00,75.49,75.58,75.35,75.53,71600.0,66.7151,66.7946,66.5914,66.7504,71600.0
2007-10-26 15:50:00,75.53,75.53,75.3,75.48,32400.0,66.7504,66.7504,66.5472,66.7062,32400.0
2007-10-26 15:55:00,75.48,75.48,75.31,75.44,41400.0,66.7062,66.7062,66.556,66.6709,41400.0
2007-10-29 09:30:00,80.49,81.5,80.2,81.18,157200.0,71.1339,72.0265,70.8776,71.7437,157200.0
2007-10-29 09:35:00,80.77,81.43,80.0,80.3,202100.0,71.3813,71.9646,70.7008,70.966,202100.0
2007-10-29 09:40:00,80.3,80.79,80.13,80.46,135000.0,70.966,71.399,70.8157,71.1074,135000.0
2007-10-29 09:45:00,80.4,80.5,78.7,78.79,190400.0,71.0543,71.1427,69.5519,69.6315,190400.0
2007-10-29 09:50:00,78.86,79.43,78.5,78.99,119700.0,69.6934,70.1971,69.3752,69.8082,119700.0
2007-10-29 09:55:00,78.92,79.0,78.21,78.73,94500.0,69.7464,69.8171,69.1189,69.5785,94500.0
2007-10-29 10:00:00,78.73,78.73,77.57,77.61,115200.0,69.5785,69.5785,68.5533,68.5887,115200.0
2007-10-29 10:05:00,77.61,78.17,77.6,77.69,82600.0,68.5887,69.0836,68.5798,68.6594,82600.0
2007-10-29 10:10:00,77.65,77.65,76.8,77.22,167200.0,68.624,68.624,67.8728,68.244,167200.0
2007-10-29 10:15:00,77.23,77.26,76.85,77.15,101600.0,68.2528,68.2793,67.917,68.1821,101600.0
2007-10-29 10:20:00,77.15,77.65,77.0,77.6,68300.0,68.1821,68.624,68.0496,68.5798,68300.0
2007-10-29 10:25:00,77.63,78.3,77.57,78.3,116100.0,68.6063,69.1984,68.5533,69.1984,116100.0
2007-10-29 10:30:00,78.3,78.47,77.82,77.93,79800.0,69.1984,69.3487,68.7742,68.8715,79800.0
2007-10-29 10:35:00,77.99,78.22,77.9,78.1,60400.0,68.9245,69.1277,68.8449,69.0217,60400.0
2007-10-29 10:40:00,78.17,78.55,78.03,78.07,57100.0,69.0836,69.4194,68.9598,68.9952,57100.0
2007-10-29 10:45:00,78.05,78.15,77.19,77.44,64900.0,68.9775,69.0659,68.2175,68.4384,64900.0
2007-10-29 10:50:00,77.42,77.94,77.31,77.84,39700.0,68.4207,68.8803,68.3235,68.7919,39700.0
2007-10-29 10:55:00,77.85,78.17,77.66,77.99,35700.0,68.8008,69.0836,68.6328,68.9245,35700.0
2007-10-29 11:00:00,78.09,78.18,77.79,77.8,29200.0,69.0129,69.0924,68.7477,68.7566,29200.0
2007-10-29 11:05:00,77.9,78.25,77.9,78.13,20300.0,68.8449,69.1543,68.8449,69.0482,20300.0
2007-10-29 11:10:00,78.16,78.19,77.56,77.81,36400.0,69.0747,69.1012,68.5445,68.7654,36400.0
2007-10-29 11:15:00,77.85,77.97,77.26,77.41,37800.0,68.8008,68.9068,68.2793,68.4119,37800.0
2007-10-29 11:20:00,77.42,77.47,77.28,77.37,30400.0,68.4207,68.4649,68.297,68.3765,30400.0
2007-10-29 11:25:00,77.37,77.38,77.0,77.3,35300.0,68.3765,68.3854,68.0496,68.3147,35300.0
2007-10-29 11:30:00,77.31,77.55,77.2,77.39,14700.0,68.3235,68.5356,68.2263,68.3942,14700.0
2007-10-29 11:35:00,77.42,77.53,77.35,77.42,13500.0,68.4207,68.518,68.3589,68.4207,13500.0
2007-10-29 11:40:00,77.42,77.51,77.39,77.45,8900.0,68.4207,68.5003,68.3942,68.4472,8900.0
2007-10-29 11:45:00,77.46,77.5,77.31,77.5,18500.0,68.4561,68.4914,68.3235,68.4914,18500.0
2007-10-29 11:50:00,77.5,77.54,77.3,77.53,20000.0,68.4914,68.5268,68.3147,68.518,20000.0
2007-10-29 11:55:00,77.51,77.7,77.43,77.7,32200.0,68.5003,68.6682,68.4296,68.6682,32200.0
2007-10-29 12:00:00,77.73,77.78,77.16,77.16,29200.0,68.6947,68.7389,68.191,68.191,29200.0
2007-10-29 12:05:00,77.16,77.5,77.14,77.33,23500.0,68.191,68.4914,68.1733,68.3412,23500.0
2007-10-29 12:10:00,77.34,77.5,77.07,77.16,40700.0,68.35,68.4914,68.1114,68.191,40700.0
2007-10-29 12:15:00,77.1,77.14,75.81,75.88,150400.0,68.1379,68.1733,66.9979,67.0597,150400.0
2007-10-29 12:20:00,75.88,76.14,75.65,75.78,108200.0,67.0597,67.2895,66.8565,66.9714,108200.0
2007-10-29 12:25:00,75.72,75.99,75.72,75.88,35600.0,66.9183,67.157,66.9183,67.0597,35600.0
2007-10-29 12:30:00,75.84,75.9,75.35,75.56,69000.0,67.0244,67.0774,66.5914,66.7769,69000.0
2007-10-29 12:35:00,75.58,75.77,75.36,75.6,38300.0,66.7946,66.9625,66.6002,66.8123,38300.0
2007-10-29 12:40:00,75.55,75.85,75.55,75.7,23000.0,66.7681,67.0332,66.7681,66.9007,23000.0
2007-10-29 12:45:00,75.67,75.67,75.28,75.52,39600.0,66.8742,66.8742,66.5295,66.7416,39600.0
2007-10-29 12:50:00,75.56,75.59,75.37,75.45,22500.0,66.7769,66.8035,66.609,66.6797,22500.0
2007-10-29 12:55:00,75.45,75.45,74.87,75.09,73400.0,66.6797,66.6797,66.1671,66.3616,73400.0
2007-10-29 13:00:00,75.1,75.42,75.08,75.33,52900.0,66.3704,66.6532,66.3527,66.5737,52900.0
2007-10-29 13:05:00,75.33,75.5,75.27,75.32,43300.0,66.5737,66.7239,66.5207,66.5648,43300.0
2007-10-29 13:10:00,75.32,75.47,75.25,75.31,125100.0,66.5648,66.6974,66.503,66.556,125100.0
2007-10-29 13:15:00,75.34,75.46,75.16,75.36,55700.0,66.5825,66.6886,66.4234,66.6002,55700.0
2007-10-29 13:20:00,75.3,75.39,75.13,75.2,31500.0,66.5472,66.6267,66.3969,66.4588,31500.0
2007-10-29 13:25:00,75.19,75.31,75.1,75.14,38100.0,66.45,66.556,66.3704,66.4058,38100.0
2007-10-29 13:30:00,75.14,75.19,75.1,75.12,13900.0,66.4058,66.45,66.3704,66.3881,13900.0
2007-10-29 13:35:00,75.14,75.15,74.7,74.94,46400.0,66.4058,66.4146,66.0169,66.229,46400.0
2007-10-29 13:40:00,74.94,75.07,74.84,74.96,40900.0,66.229,66.3439,66.1406,66.2467,40900.0
2007-10-29 13:45:00,74.96,75.0,73.64,73.92,412900.0,66.2467,66.282,65.0801,65.3276,412900.0
2007-10-29 13:50:00,73.97,74.28,73.05,73.13,186500.0,65.3718,65.6457,64.5587,64.6294,186500.0
2007-10-29 13:55:00,73.16,73.18,72.56,72.75,343100.0,64.6559,64.6736,64.1257,64.2936,343100.0
2007-10-29 14:00:00,72.74,73.64,72.67,73.3,113500.0,64.2847,65.0801,64.2229,64.7796,113500.0
2007-10-29 14:05:00,73.33,73.44,72.77,72.99,70200.0,64.8062,64.9034,64.3113,64.5057,70200.0
2007-10-29 14:10:00,73.01,73.13,72.75,72.75,66800.0,64.5234,64.6294,64.2936,64.2936,66800.0
2007-10-29 14:15:00,72.8,73.24,72.75,73.17,115200.0,64.3378,64.7266,64.2936,64.6648,115200.0
2007-10-29 14:20:00,73.16,73.34,72.83,73.1,59400.0,64.6559,64.815,64.3643,64.6029,59400.0
2007-10-29 14:25:00,73.12,73.87,73.05,73.66,76600.0,64.6206,65.2834,64.5587,65.0978,76600.0
2007-10-29 14:30:00,73.69,73.71,73.32,73.43,35600.0,65.1243,65.142,64.7973,64.8945,35600.0
2007-10-29 14:35:00,73.43,73.5,73.13,73.14,25400.0,64.8945,64.9564,64.6294,64.6382,25400.0
2007-10-29 14:40:00,73.14,73.23,72.9,73.17,38500.0,64.6382,64.7178,64.4261,64.6648,38500.0
2007-10-29 14:45:00,73.14,73.15,72.99,73.05,22200.0,64.6382,64.6471,64.5057,64.5587,22200.0
2007-10-29 14:50:00,73.04,73.18,72.89,73.07,26900.0,64.5499,64.6736,64.4173,64.5764,26900.0
2007-10-29 14:55:00,73.02,73.24,72.94,73.07,26900.0,64.5322,64.7266,64.4615,64.5764,26900.0
2007-10-29 15:00:00,73.05,73.07,72.77,72.97,37700.0,64.5587,64.5764,64.3113,64.488,37700.0
2007-10-29 15:05:00,72.99,73.12,72.92,73.0,56600.0,64.5057,64.6206,64.4438,64.5145,56600.0
2007-10-29 15:10:00,73.0,73.04,72.84,73.03,70700.0,64.5145,64.5499,64.3731,64.541,70700.0
2007-10-29 15:15:00,73.04,73.04,72.86,72.99,61800.0,64.5499,64.5499,64.3908,64.5057,61800.0
2007-10-29 15:20:00,72.99,73.04,72.6,72.9,132700.0,64.5057,64.5499,64.161,64.4261,132700.0
2007-10-29 15:25:00,72.89,73.47,72.89,73.38,85200.0,64.4173,64.9299,64.4173,64.8503,85200.0
2007-10-29 15:30:00,73.38,73.6,73.29,73.55,67900.0,64.8503,65.0448,64.7708,65.0006,67900.0
2007-10-29 15:35:00,73.56,73.9,73.56,73.75,91500.0,65.0094,65.3099,65.0094,65.1773,91500.0
2007-10-29 15:40:00,73.75,74.09,73.61,73.73,75100.0,65.1773,65.4778,65.0536,65.1597,75100.0
2007-10-29 15:45:00,73.69,73.79,73.51,73.52,63300.0,65.1243,65.2127,64.9652,64.9741,63300.0
2007-10-29 15:50:00,73.5,73.59,73.36,73.56,82000.0,64.9564,65.0359,64.8327,65.0094,82000.0
2007-10-29 15:55:00,73.53,73.95,73.51,73.87,192200.0,64.9829,65.3541,64.9652,65.2834,192200.0
2007-10-30 09:30:00,73.07,74.5,72.75,74.0,95700.0,64.5764,65.8402,64.2936,65.3983,95700.0
2007-10-30 09:35:00,74.14,75.44,74.13,74.4,72100.0,65.522,66.6709,65.5132,65.7518,72100.0
2007-10-30 09:40:00,74.4,74.75,74.4,74.54,39300.0,65.7518,66.0611,65.7518,65.8755,39300.0
2007-10-30 09:45:00,74.53,74.57,73.62,73.67,59300.0,65.8667,65.902,65.0624,65.1066,59300.0
2007-10-30 09:50:00,73.72,73.73,73.51,73.62,29800.0,65.1508,65.1597,64.9652,65.0624,29800.0
2007-10-30 09:55:00,73.65,73.85,73.18,73.44,41400.0,65.089,65.2657,64.6736,64.9034,41400.0
2007-10-30 10:00:00,73.4,73.6,72.85,72.86,63100.0,64.868,65.0448,64.382,64.3908,63100.0
2007-10-30 10:05:00,72.87,73.3,72.87,73.3,42100.0,64.3996,64.7796,64.3996,64.7796,42100.0
2007-10-30 10:10:00,73.3,73.83,73.2,73.83,36300.0,64.7796,65.248,64.6913,65.248,36300.0
2007-10-30 10:15:00,73.79,73.98,73.7,73.93,36000.0,65.2127,65.3806,65.1331,65.3364,36000.0
2007-10-30 10:20:00,73.95,74.04,73.8,73.95,42400.0,65.3541,65.4336,65.2215,65.3541,42400.0
2007-10-30 10:25:00,73.99,74.36,73.95,74.15,52600.0,65.3894,65.7164,65.3541,65.5308,52600.0
2007-10-30 10:30:00,74.15,74.57,74.15,74.31,32800.0,65.5308,65.902,65.5308,65.6722,32800.0
2007-10-30 10:35:00,74.33,74.73,74.31,74.6,16300.0,65.6899,66.0434,65.6722,65.9285,16300.0
2007-10-30 10:40:00,74.61,74.99,74.58,74.88,27900.0,65.9374,66.2732,65.9109,66.176,27900.0
2007-10-30 10:45:00,74.91,75.0,74.82,74.86,17800.0,66.2025,66.282,66.123,66.1583,17800.0
2007-10-30 10:50:00,74.87,74.9,74.54,74.65,24900.0,66.1671,66.1937,65.8755,65.9727,24900.0
2007-10-30 10:55:00,74.64,74.84,74.58,74.58,14300.0,65.9639,66.1406,65.9109,65.9109,14300.0
2007-10-30 11:00:00,74.57,74.69,74.53,74.59,14600.0,65.902,66.0081,65.8667,65.9197,14600.0
2007-10-30 11:05:00,74.54,74.6,74.38,74.43,12500.0,65.8755,65.9285,65.7341,65.7783,12500.0
2007-10-30 11:10:00,74.39,74.71,74.26,74.6,23300.0,65.7429,66.0257,65.6281,65.9285,23300.0
2007-10-30 11:15:00,74.57,74.64,74.32,74.45,27300.0,65.902,65.9639,65.6811,65.796,27300.0
2007-10-30 11:20:00,74.48,74.58,74.27,74.27,20500.0,65.8225,65.9109,65.6369,65.6369,20500.0
2007-10-30 11:25:00,74.27,74.31,74.11,74.17,12800.0,65.6369,65.6722,65.4955,65.5485,12800.0
2007-10-30 11:30:00,74.17,74.17,73.95,73.96,17500.0,65.5485,65.5485,65.3541,65.3629,17500.0
2007-10-30 11:35:00,73.99,74.21,73.94,74.16,21100.0,65.3894,65.5839,65.3452,65.5397,21100.0
2007-10-30 11:40:00,74.15,74.49,74.15,74.48,11900.0,65.5308,65.8313,65.5308,65.8225,11900.0
2007-10-30 11:45:00,74.48,74.57,74.34,74.4,11500.0,65.8225,65.902,65.6988,65.7518,11500.0
2007-10-30 11:50:00,74.43,74.51,74.4,74.48,6300.0,65.7783,65.849,65.7518,65.8225,6300.0
2007-10-30 11:55:00,74.5,74.84,74.45,74.81,11600.0,65.8402,66.1406,65.796,66.1141,11600.0
2007-10-30 12:00:00,74.78,74.82,74.68,74.75,14700.0,66.0876,66.123,65.9992,66.0611,14700.0
2007-10-30 12:05:00,74.75,74.77,74.72,74.74,5500.0,66.0611,66.0788,66.0346,66.0523,5500.0
2007-10-30 12:10:00,74.74,74.88,74.74,74.78,15700.0,66.0523,66.176,66.0523,66.0876,15700.0
2007-10-30 12:15:00,74.78,74.83,74.66,74.82,12400.0,66.0876,66.1318,65.9816,66.123,12400.0
2007-10-30 12:20:00,74.81,74.83,74.7,74.77,9600.0,66.1141,66.1318,66.0169,66.0788,9600.0
2007-10-30 12:25:00,74.78,74.82,74.74,74.77,9000.0,66.0876,66.123,66.0523,66.0788,9000.0
2007-10-30 12:30:00,74.74,74.79,74.74,74.77,6200.0,66.0523,66.0964,66.0523,66.0788,6200.0
2007-10-30 12:35:00,74.74,74.77,74.73,74.75,7400.0,66.0523,66.0788,66.0434,66.0611,7400.0
2007-10-30 12:40:00,74.75,74.78,74.69,74.73,9500.0,66.0611,66.0876,66.0081,66.0434,9500.0
2007-10-30 12:45:00,74.7,74.73,74.69,74.72,5100.0,66.0169,66.0434,66.0081,66.0346,5100.0
2007-10-30 12:50:00,74.72,74.73,74.65,74.65,10900.0,66.0346,66.0434,65.9727,65.9727,10900.0
2007-10-30 12:55:00,74.67,74.71,74.65,74.68,5800.0,65.9904,66.0257,65.9727,65.9992,5800.0
2007-10-30 13:00:00,74.68,74.71,74.66,74.71,4900.0,65.9992,66.0257,65.9816,66.0257,4900.0
2007-10-30 13:05:00,74.71,74.75,74.63,74.75,14200.0,66.0257,66.0611,65.955,66.0611,14200.0
2007-10-30 13:10:00,74.71,74.75,74.64,74.72,14300.0,66.0257,66.0611,65.9639,66.0346,14300.0
2007-10-30 13:15:00,74.72,74.75,74.66,74.68,12500.0,66.0346,66.0611,65.9816,65.9992,12500.0
2007-10-30 13:20:00,74.71,74.71,74.68,74.68,7000.0,66.0257,66.0257,65.9992,65.9992,7000.0
2007-10-30 13:25:00,74.67,74.7,74.66,74.67,6000.0,65.9904,66.0169,65.9816,65.9904,6000.0
2007-10-30 13:30:00,74.66,74.73,74.64,74.69,10800.0,65.9816,66.0434,65.9639,66.0081,10800.0
2007-10-30 13:35:00,74.7,74.75,74.69,74.72,15900.0,66.0169,66.0611,66.0081,66.0346,15900.0
2007-10-30 13:40:00,74.7,74.76,74.65,74.65,16600.0,66.0169,66.0699,65.9727,65.9727,16600.0
2007-10-30 13:45:00,74.65,74.8,74.64,74.8,19100.0,65.9727,66.1053,65.9639,66.1053,19100.0
2007-10-30 13:50:00,74.77,74.8,74.69,74.8,11700.0,66.0788,66.1053,66.0081,66.1053,11700.0
2007-10-30 13:55:00,74.8,74.98,74.64,74.81,28000.0,66.1053,66.2644,65.9639,66.1141,28000.0
2007-10-30 14:00:00,74.85,74.98,74.79,74.95,13700.0,66.1495,66.2644,66.0964,66.2378,13700.0
2007-10-30 14:05:00,74.95,74.99,74.91,74.96,3200.0,66.2378,66.2732,66.2025,66.2467,3200.0
2007-10-30 14:10:00,74.97,75.69,74.96,75.64,54500.0,66.2555,66.8918,66.2467,66.8476,54500.0
2007-10-30 14:15:00,75.63,75.79,75.28,75.3,40200.0,66.8388,66.9802,66.5295,66.5472,40200.0
2007-10-30 14:20:00,75.29,75.51,75.21,75.23,14500.0,66.5383,66.7328,66.4676,66.4853,14500.0
2007-10-30 14:25:00,75.19,75.32,75.18,75.23,9800.0,66.45,66.5648,66.4411,66.4853,9800.0
2007-10-30 14:30:00,75.23,75.28,75.16,75.21,10800.0,66.4853,66.5295,66.4234,66.4676,10800.0
2007-10-30 14:35:00,75.18,75.26,75.16,75.26,7200.0,66.4411,66.5118,66.4234,66.5118,7200.0
2007-10-30 14:40:00,75.27,75.44,75.04,75.04,18200.0,66.5207,66.6709,66.3174,66.3174,18200.0
2007-10-30 14:45:00,75.06,75.14,75.03,75.06,12100.0,66.3351,66.4058,66.3085,66.3351,12100.0
2007-10-30 14:50:00,75.04,75.04,74.78,74.83,19600.0,66.3174,66.3174,66.0876,66.1318,19600.0
2007-10-30 14:55:00,74.82,74.83,74.47,74.53,26300.0,66.123,66.1318,65.8136,65.8667,26300.0
2007-10-30 15:00:00,74.54,74.66,74.48,74.58,21100.0,65.8755,65.9816,65.8225,65.9109,21100.0
2007-10-30 15:05:00,74.59,74.62,74.49,74.52,13800.0,65.9197,65.9462,65.8313,65.8578,13800.0
2007-10-30 15:10:00,74.5,74.58,74.38,74.58,20500.0,65.8402,65.9109,65.7341,65.9109,20500.0
2007-10-30 15:15:00,74.59,74.74,74.57,74.67,10000.0,65.9197,66.0523,65.902,65.9904,10000.0
2007-10-30 15:20:00,74.67,74.69,74.52,74.56,13400.0,65.9904,66.0081,65.8578,65.8932,13400.0
2007-10-30 15:25:00,74.53,74.7,74.52,74.64,27000.0,65.8667,66.0169,65.8578,65.9639,27000.0
2007-10-30 15:30:00,74.64,74.71,74.6,74.62,14300.0,65.9639,66.0257,65.9285,65.9462,14300.0
2007-10-30 15:35:00,74.6,74.74,74.47,74.5,20500.0,65.9285,66.0523,65.8136,65.8402,20500.0
2007-10-30 15:40:00,74.52,74.57,74.21,74.3,35000.0,65.8578,65.902,65.5839,65.6634,35000.0
2007-10-30 15:45:00,74.3,74.5,74.3,74.46,18300.0,65.6634,65.8402,65.6634,65.8048,18300.0
2007-10-30 15:50:00,74.46,74.49,74.12,74.19,42400.0,65.8048,65.8313,65.5043,65.5662,42400.0
2007-10-30 15:55:00,74.15,74.3,73.94,74.27,61100.0,65.5308,65.6634,65.3452,65.6369,61100.0
2007-10-31 09:30:00,74.19,74.86,74.19,74.72,19600.0,65.5662,66.1583,65.5662,66.0346,19600.0
2007-10-31 09:35:00,74.72,75.06,74.52,74.9,27100.0,66.0346,66.3351,65.8578,66.1937,27100.0
2007-10-31 09:40:00,74.85,75.2,74.62,74.7,19500.0,66.1495,66.4588,65.9462,66.0169,19500.0
2007-10-31 09:45:00,74.7,74.7,74.2,74.32,14500.0,66.0169,66.0169,65.575,65.6811,14500.0
2007-10-31 09:50:00,74.28,74.28,74.0,74.07,11200.0,65.6457,65.6457,65.3983,65.4601,11200.0
2007-10-31 09:55:00,74.09,74.16,73.97,74.0,20600.0,65.4778,65.5397,65.3718,65.3983,20600.0
2007-10-31 10:00:00,74.04,74.09,74.0,74.06,8900.0,65.4336,65.4778,65.3983,65.4513,8900.0
2007-10-31 10:05:00,74.08,74.31,74.08,74.27,12500.0,65.469,65.6722,65.469,65.6369,12500.0
2007-10-31 10:10:00,74.31,74.53,74.18,74.28,15100.0,65.6722,65.8667,65.5574,65.6457,15100.0
2007-10-31 10:15:00,74.27,74.3,74.2,74.25,9200.0,65.6369,65.6634,65.575,65.6192,9200.0
2007-10-31 10:20:00,74.24,74.32,74.08,74.21,18400.0,65.6104,65.6811,65.469,65.5839,18400.0
2007-10-31 10:25:00,74.21,74.57,74.21,74.22,31200.0,65.5839,65.902,65.5839,65.5927,31200.0
2007-10-31 10:30:00,74.22,74.24,74.0,74.04,22300.0,65.5927,65.6104,65.3983,65.4336,22300.0
2007-10-31 10:35:00,74.05,74.07,74.0,74.03,21700.0,65.4425,65.4601,65.3983,65.4248,21700.0
2007-10-31 10:40:00,74.01,74.17,74.01,74.12,17100.0,65.4071,65.5485,65.4071,65.5043,17100.0
2007-10-31 10:45:00,74.1,74.14,73.9,73.97,20700.0,65.4867,65.522,65.3099,65.3718,20700.0
2007-10-31 10:50:00,73.93,73.96,73.8,73.82,20300.0,65.3364,65.3629,65.2215,65.2392,20300.0
2007-10-31 10:55:00,73.85,73.98,73.82,73.98,21500.0,65.2657,65.3806,65.2392,65.3806,21500.0
2007-10-31 11:00:00,73.96,73.96,73.82,73.84,15400.0,65.3629,65.3629,65.2392,65.2569,15400.0
2007-10-31 11:05:00,73.85,73.86,73.75,73.78,25800.0,65.2657,65.2745,65.1773,65.2038,25800.0
2007-10-31 11:10:00,73.79,73.86,73.75,73.86,18000.0,65.2127,65.2745,65.1773,65.2745,18000.0
2007-10-31 11:15:00,73.86,73.9,73.85,73.89,14000.0,65.2745,65.3099,65.2657,65.3011,14000.0
2007-10-31 11:20:00,73.86,74.01,73.86,74.01,16100.0,65.2745,65.4071,65.2745,65.4071,16100.0
2007-10-31 11:25:00,74.01,74.05,73.9,73.93,11700.0,65.4071,65.4425,65.3099,65.3364,11700.0
2007-10-31 11:30:00,73.93,74.1,73.92,74.07,10700.0,65.3364,65.4867,65.3276,65.4601,10700.0
2007-10-31 11:35:00,74.08,74.08,73.92,73.97,11000.0,65.469,65.469,65.3276,65.3718,11000.0
2007-10-31 11:40:00,73.95,74.18,73.89,74.16,19700.0,65.3541,65.5574,65.3011,65.5397,19700.0
2007-10-31 11:45:00,74.14,74.14,73.92,74.01,11900.0,65.522,65.522,65.3276,65.4071,11900.0
2007-10-31 11:50:00,74.0,74.05,73.95,73.95,10300.0,65.3983,65.4425,65.3541,65.3541,10300.0
2007-10-31 11:55:00,73.96,74.06,73.96,74.05,10800.0,65.3629,65.4513,65.3629,65.4425,10800.0
2007-10-31 12:00:00,74.05,74.12,74.01,74.12,10300.0,65.4425,65.5043,65.4071,65.5043,10300.0
2007-10-31 12:05:00,74.13,74.19,74.13,74.17,8100.0,65.5132,65.5662,65.5132,65.5485,8100.0
2007-10-31 12:10:00,74.17,74.19,74.09,74.11,11400.0,65.5485,65.5662,65.4778,65.4955,11400.0
2007-10-31 12:15:00,74.09,74.11,73.99,74.03,8100.0,65.4778,65.4955,65.3894,65.4248,8100.0
2007-10-31 12:20:00,74.02,74.05,73.98,74.0,9200.0,65.416,65.4425,65.3806,65.3983,9200.0
2007-10-31 12:25:00,74.01,74.01,73.85,73.91,21300.0,65.4071,65.4071,65.2657,65.3187,21300.0
2007-10-31 12:30:00,73.92,74.06,73.91,74.06,14500.0,65.3276,65.4513,65.3187,65.4513,14500.0
2007-10-31 12:35:00,74.05,74.19,74.03,74.05,21700.0,65.4425,65.5662,65.4248,65.4425,21700.0
2007-10-31 12:40:00,74.07,74.11,74.05,74.09,7700.0,65.4601,65.4955,65.4425,65.4778,7700.0
2007-10-31 12:45:00,74.09,74.11,74.07,74.07,10300.0,65.4778,65.4955,65.4601,65.4601,10300.0
2007-10-31 12:50:00,74.09,74.1,73.97,74.0,18100.0,65.4778,65.4867,65.3718,65.3983,18100.0
2007-10-31 12:55:00,73.99,74.12,73.97,74.12,13100.0,65.3894,65.5043,65.3718,65.5043,13100.0
2007-10-31 13:00:00,74.14,74.18,74.04,74.06,5600.0,65.522,65.5574,65.4336,65.4513,5600.0
2007-10-31 13:05:00,74.06,74.07,74.0,74.01,8300.0,65.4513,65.4601,65.3983,65.4071,8300.0
2007-10-31 13:10:00,74.01,74.06,74.01,74.06,6800.0,65.4071,65.4513,65.4071,65.4513,6800.0
2007-10-31 13:15:00,74.08,74.1,74.02,74.02,5100.0,65.469,65.4867,65.416,65.416,5100.0
2007-10-31 13:20:00,74.02,74.1,74.01,74.02,9800.0,65.416,65.4867,65.4071,65.416,9800.0
2007-10-31 13:25:00,74.02,74.05,74.0,74.0,6100.0,65.416,65.4425,65.3983,65.3983,6100.0
2007-10-31 13:30:00,74.0,74.09,73.99,74.06,9900.0,65.3983,65.4778,65.3894,65.4513,9900.0
2007-10-31 13:35:00,74.07,74.23,74.04,74.22,12500.0,65.4601,65.6015,65.4336,65.5927,12500.0
2007-10-31 13:40:00,74.2,74.33,73.99,74.13,16400.0,65.575,65.6899,65.3894,65.5132,16400.0
2007-10-31 13:45:00,74.16,74.27,74.0,74.0,9600.0,65.5397,65.6369,65.3983,65.3983,9600.0
2007-10-31 13:50:00,74.01,74.12,74.01,74.02,13600.0,65.4071,65.5043,65.4071,65.416,13600.0
2007-10-31 13:55:00,74.02,74.09,73.99,74.02,11100.0,65.416,65.4778,65.3894,65.416,11100.0
2007-10-31 14:00:00,74.02,74.2,74.01,74.15,18200.0,65.416,65.575,65.4071,65.5308,18200.0
2007-10-31 14:05:00,74.15,74.3,73.99,74.3,33900.0,65.5308,65.6634,65.3894,65.6634,33900.0
2007-10-31 14:10:00,74.29,74.33,74.02,74.2,18300.0,65.6546,65.6899,65.416,65.575,18300.0
2007-10-31 14:15:00,74.21,74.3,73.98,74.1,45700.0,65.5839,65.6634,65.3806,65.4867,45700.0
2007-10-31 14:20:00,74.11,74.31,73.94,74.06,53500.0,65.4955,65.6722,65.3452,65.4513,53500.0
2007-10-31 14:25:00,74.09,74.25,74.04,74.14,29900.0,65.4778,65.6192,65.4336,65.522,29900.0
2007-10-31 14:30:00,74.15,74.3,74.09,74.25,23800.0,65.5308,65.6634,65.4778,65.6192,23800.0
2007-10-31 14:35:00,74.22,74.26,74.06,74.11,27300.0,65.5927,65.6281,65.4513,65.4955,27300.0
2007-10-31 14:40:00,74.1,74.3,74.09,74.25,26300.0,65.4867,65.6634,65.4778,65.6192,26300.0
2007-10-31 14:45:00,74.24,74.55,74.18,74.34,39900.0,65.6104,65.8843,65.5574,65.6988,39900.0
2007-10-31 14:50:00,74.26,74.53,74.22,74.53,28700.0,65.6281,65.8667,65.5927,65.8667,28700.0
2007-10-31 14:55:00,74.53,74.73,74.33,74.64,31000.0,65.8667,66.0434,65.6899,65.9639,31000.0
2007-10-31 15:00:00,74.66,74.78,74.62,74.72,19600.0,65.9816,66.0876,65.9462,66.0346,19600.0
2007-10-31 15:05:00,74.72,74.74,74.25,74.67,26200.0,66.0346,66.0523,65.6192,65.9904,26200.0
2007-10-31 15:10:00,74.69,74.7,74.25,74.51,30000.0,66.0081,66.0169,65.6192,65.849,30000.0
2007-10-31 15:15:00,74.51,74.54,74.29,74.47,28300.0,65.849,65.8755,65.6546,65.8136,28300.0
2007-10-31 15:20:00,74.47,74.48,74.18,74.3,42400.0,65.8136,65.8225,65.5574,65.6634,42400.0
2007-10-31 15:25:00,74.29,74.4,74.2,74.28,30100.0,65.6546,65.7518,65.575,65.6457,30100.0
2007-10-31 15:30:00,74.29,74.39,74.19,74.38,28800.0,65.6546,65.7429,65.5662,65.7341,28800.0
2007-10-31 15:35:00,74.39,74.42,74.23,74.26,25200.0,65.7429,65.7695,65.6015,65.6281,25200.0
2007-10-31 15:40:00,74.25,74.53,74.21,74.53,39400.0,65.6192,65.8667,65.5839,65.8667,39400.0
2007-10-31 15:45:00,74.56,74.59,74.44,74.51,30000.0,65.8932,65.9197,65.7871,65.849,30000.0
2007-10-31 15:50:00,74.53,74.77,74.51,74.77,39000.0,65.8667,66.0788,65.849,66.0788,39000.0
2007-10-31 15:55:00,74.78,74.93,74.75,74.84,48600.0,66.0876,66.2202,66.0611,66.1406,48600.0
2007-11-01 09:30:00,74.91,74.91,74.91,74.91,100.0,66.2025,66.2025,66.2025,66.2025,100.0
2007-11-01 09:35:00,74.45,74.94,74.21,74.24,24300.0,65.796,66.229,65.5839,65.6104,24300.0
2007-11-01 09:40:00,74.14,74.7,74.09,74.26,18100.0,65.522,66.0169,65.4778,65.6281,18100.0
2007-11-01 09:45:00,74.28,74.45,74.14,74.37,7800.0,65.6457,65.796,65.522,65.7253,7800.0
2007-11-01 09:50:00,74.37,74.45,74.35,74.4,13800.0,65.7253,65.796,65.7076,65.7518,13800.0
2007-11-01 09:55:00,74.41,74.51,74.16,74.31,26400.0,65.7606,65.849,65.5397,65.6722,26400.0
2007-11-01 10:00:00,74.33,74.54,74.33,74.49,11400.0,65.6899,65.8755,65.6899,65.8313,11400.0
2007-11-01 10:05:00,74.55,74.66,74.29,74.32,16100.0,65.8843,65.9816,65.6546,65.6811,16100.0
2007-11-01 10:10:00,74.27,74.5,74.13,74.48,8600.0,65.6369,65.8402,65.5132,65.8225,8600.0
2007-11-01 10:15:00,74.48,74.5,74.27,74.27,23400.0,65.8225,65.8402,65.6369,65.6369,23400.0
2007-11-01 10:20:00,74.28,74.35,74.17,74.25,15200.0,65.6457,65.7076,65.5485,65.6192,15200.0
2007-11-01 10:25:00,74.23,74.3,74.14,74.25,15600.0,65.6015,65.6634,65.522,65.6192,15600.0
2007-11-01 10:30:00,74.25,74.36,74.22,74.25,11800.0,65.6192,65.7164,65.5927,65.6192,11800.0
2007-11-01 10:35:00,74.24,74.4,74.24,74.35,10800.0,65.6104,65.7518,65.6104,65.7076,10800.0
2007-11-01 10:40:00,74.36,74.4,74.22,74.26,19300.0,65.7164,65.7518,65.5927,65.6281,19300.0
2007-11-01 10:45:00,74.26,74.29,74.14,74.22,8800.0,65.6281,65.6546,65.522,65.5927,8800.0
2007-11-01 10:50:00,74.27,74.29,74.12,74.21,12900.0,65.6369,65.6546,65.5043,65.5839,12900.0
2007-11-01 10:55:00,74.22,74.3,74.2,74.25,13700.0,65.5927,65.6634,65.575,65.6192,13700.0
2007-11-01 11:00:00,74.23,74.26,74.06,74.06,20300.0,65.6015,65.6281,65.4513,65.4513,20300.0
2007-11-01 11:05:00,74.04,74.08,73.93,74.06,28900.0,65.4336,65.469,65.3364,65.4513,28900.0
2007-11-01 11:10:00,74.06,74.09,73.97,74.01,32100.0,65.4513,65.4778,65.3718,65.4071,32100.0
2007-11-01 11:15:00,73.98,74.03,73.96,74.0,38800.0,65.3806,65.4248,65.3629,65.3983,38800.0
2007-11-01 11:20:00,74.0,74.04,73.98,74.0,24400.0,65.3983,65.4336,65.3806,65.3983,24400.0
2007-11-01 11:25:00,74.01,74.16,73.93,74.03,21500.0,65.4071,65.5397,65.3364,65.4248,21500.0
2007-11-01 11:30:00,74.05,74.07,73.97,74.02,59100.0,65.4425,65.4601,65.3718,65.416,59100.0
2007-11-01 11:35:00,74.01,74.1,73.95,74.02,20400.0,65.4071,65.4867,65.3541,65.416,20400.0
2007-11-01 11:40:00,73.99,74.01,73.7,73.81,20200.0,65.3894,65.4071,65.1331,65.2304,20200.0
2007-11-01 11:45:00,73.8,73.93,73.8,73.93,8500.0,65.2215,65.3364,65.2215,65.3364,8500.0
2007-11-01 11:50:00,73.93,74.0,73.93,73.99,7100.0,65.3364,65.3983,65.3364,65.3894,7100.0
2007-11-01 11:55:00,74.0,74.0,73.9,73.97,10300.0,65.3983,65.3983,65.3099,65.3718,10300.0
2007-11-01 12:00:00,73.97,73.97,73.81,73.96,19600.0,65.3718,65.3718,65.2304,65.3629,19600.0
2007-11-01 12:05:00,73.96,74.0,73.85,73.9,20800.0,65.3629,65.3983,65.2657,65.3099,20800.0
2007-11-01 12:10:00,73.9,73.91,73.88,73.9,5800.0,65.3099,65.3187,65.2922,65.3099,5800.0
2007-11-01 12:15:00,73.89,73.93,73.87,73.9,10200.0,65.3011,65.3364,65.2834,65.3099,10200.0
2007-11-01 12:20:00,73.91,73.95,73.87,73.9,13500.0,65.3187,65.3541,65.2834,65.3099,13500.0
2007-11-01 12:25:00,73.89,73.9,73.86,73.89,5800.0,65.3011,65.3099,65.2745,65.3011,5800.0
2007-11-01 12:30:00,73.89,73.97,73.87,73.89,13600.0,65.3011,65.3718,65.2834,65.3011,13600.0
2007-11-01 12:35:00,73.89,74.0,73.88,73.96,20200.0,65.3011,65.3983,65.2922,65.3629,20200.0
2007-11-01 12:40:00,73.96,74.01,73.86,73.98,15900.0,65.3629,65.4071,65.2745,65.3806,15900.0
2007-11-01 12:45:00,73.96,74.0,73.87,73.99,23200.0,65.3629,65.3983,65.2834,65.3894,23200.0
2007-11-01 12:50:00,73.98,74.0,73.87,73.99,20800.0,65.3806,65.3983,65.2834,65.3894,20800.0
2007-11-01 12:55:00,73.99,73.99,73.86,73.93,15100.0,65.3894,65.3894,65.2745,65.3364,15100.0
2007-11-01 13:00:00,73.93,73.93,73.8,73.85,17000.0,65.3364,65.3364,65.2215,65.2657,17000.0
2007-11-01 13:05:00,73.87,74.0,73.86,73.94,11200.0,65.2834,65.3983,65.2745,65.3452,11200.0
2007-11-01 13:10:00,73.95,73.95,73.77,73.77,10300.0,65.3541,65.3541,65.195,65.195,10300.0
2007-11-01 13:15:00,73.77,73.85,73.73,73.73,9300.0,65.195,65.2657,65.1597,65.1597,9300.0
2007-11-01 13:20:00,73.74,73.79,73.71,73.72,12000.0,65.1685,65.2127,65.142,65.1508,12000.0
2007-11-01 13:25:00,73.71,73.71,73.59,73.61,13000.0,65.142,65.142,65.0359,65.0536,13000.0
2007-11-01 13:30:00,73.59,73.65,73.5,73.5,20100.0,65.0359,65.089,64.9564,64.9564,20100.0
2007-11-01 13:35:00,73.52,73.58,73.48,73.55,11500.0,64.9741,65.0271,64.9387,65.0006,11500.0
2007-11-01 13:40:00,73.55,73.62,73.51,73.56,13900.0,65.0006,65.0624,64.9652,65.0094,13900.0
2007-11-01 13:45:00,73.57,73.64,73.55,73.64,6700.0,65.0183,65.0801,65.0006,65.0801,6700.0
2007-11-01 13:50:00,73.64,73.73,73.59,73.62,13700.0,65.0801,65.1597,65.0359,65.0624,13700.0
2007-11-01 13:55:00,73.62,73.74,73.58,73.74,10200.0,65.0624,65.1685,65.0271,65.1685,10200.0
2007-11-01 14:00:00,73.72,73.91,73.67,73.89,14900.0,65.1508,65.3187,65.1066,65.3011,14900.0
2007-11-01 14:05:00,73.89,74.03,73.87,73.93,27700.0,65.3011,65.4248,65.2834,65.3364,27700.0
2007-11-01 14:10:00,73.94,74.04,73.82,73.88,38000.0,65.3452,65.4336,65.2392,65.2922,38000.0
2007-11-01 14:15:00,73.86,73.95,73.86,73.94,25200.0,65.2745,65.3541,65.2745,65.3452,25200.0
2007-11-01 14:20:00,73.92,73.92,73.75,73.76,13700.0,65.3276,65.3276,65.1773,65.1862,13700.0
2007-11-01 14:25:00,73.77,73.83,73.72,73.73,13700.0,65.195,65.248,65.1508,65.1597,13700.0
2007-11-01 14:30:00,73.76,73.81,73.69,73.7,10500.0,65.1862,65.2304,65.1243,65.1331,10500.0
2007-11-01 14:35:00,73.72,73.87,73.72,73.83,12300.0,65.1508,65.2834,65.1508,65.248,12300.0
2007-11-01 14:40:00,73.81,73.89,73.81,73.87,8300.0,65.2304,65.3011,65.2304,65.2834,8300.0
2007-11-01 14:45:00,73.87,73.95,73.85,73.92,13600.0,65.2834,65.3541,65.2657,65.3276,13600.0
2007-11-01 14:50:00,73.95,73.95,73.85,73.91,11000.0,65.3541,65.3541,65.2657,65.3187,11000.0
2007-11-01 14:55:00,73.89,73.92,73.69,73.78,12400.0,65.3011,65.3276,65.1243,65.2038,12400.0
2007-11-01 15:00:00,73.77,73.79,73.66,73.74,12800.0,65.195,65.2127,65.0978,65.1685,12800.0
2007-11-01 15:05:00,73.75,73.88,73.72,73.81,20800.0,65.1773,65.2922,65.1508,65.2304,20800.0
2007-11-01 15:10:00,73.8,73.8,73.61,73.62,23800.0,65.2215,65.2215,65.0536,65.0624,23800.0
2007-11-01 15:15:00,73.61,73.67,73.55,73.64,18600.0,65.0536,65.1066,65.0006,65.0801,18600.0
2007-11-01 15:20:00,73.64,73.66,73.28,73.42,23100.0,65.0801,65.0978,64.762,64.8857,23100.0
2007-11-01 15:25:00,73.44,73.46,73.3,73.34,13300.0,64.9034,64.921,64.7796,64.815,13300.0
2007-11-01 15:30:00,73.32,73.6,73.26,73.58,31000.0,64.7973,65.0448,64.7443,65.0271,31000.0
2007-11-01 15:35:00,73.59,73.61,73.42,73.5,30200.0,65.0359,65.0536,64.8857,64.9564,30200.0
2007-11-01 15:40:00,73.5,73.61,73.39,73.58,29400.0,64.9564,65.0536,64.8592,65.0271,29400.0
2007-11-01 15:45:00,73.58,73.59,73.38,73.45,34400.0,65.0271,65.0359,64.8503,64.9122,34400.0
2007-11-01 15:50:00,73.43,73.49,73.19,73.2,50100.0,64.8945,64.9476,64.6824,64.6913,50100.0
2007-11-01 15:55:00,73.2,73.24,73.11,73.24,51900.0,64.6913,64.7266,64.6117,64.7266,51900.0
2007-11-02 09:30:00,74.16,74.16,73.0,73.01,26600.0,65.5397,65.5397,64.5145,64.5234,26600.0
2007-11-02 09:35:00,73.05,73.17,72.89,72.93,29800.0,64.5587,64.6648,64.4173,64.4527,29800.0
2007-11-02 09:40:00,72.89,73.19,72.83,72.87,19500.0,64.4173,64.6824,64.3643,64.3996,19500.0
2007-11-02 09:45:00,72.83,72.97,72.33,72.33,37100.0,64.3643,64.488,63.9224,63.9224,37100.0
2007-11-02 09:50:00,72.35,72.49,72.25,72.32,26900.0,63.9401,64.0638,63.8517,63.9136,26900.0
2007-11-02 09:55:00,72.25,72.29,72.02,72.18,24900.0,63.8517,63.887,63.6484,63.7898,24900.0
2007-11-02 10:00:00,72.16,72.24,71.84,71.92,24900.0,63.7722,63.8429,63.4894,63.5601,24900.0
2007-11-02 10:05:00,71.87,72.22,71.58,72.22,65800.0,63.5159,63.8252,63.2596,63.8252,65800.0
2007-11-02 10:10:00,72.22,72.22,71.77,71.82,15600.0,63.8252,63.8252,63.4275,63.4717,15600.0
2007-11-02 10:15:00,71.85,71.9,71.59,71.6,16600.0,63.4982,63.5424,63.2684,63.2773,16600.0
2007-11-02 10:20:00,71.64,71.69,71.52,71.66,18600.0,63.3126,63.3568,63.2065,63.3303,18600.0
2007-11-02 10:25:00,71.62,71.68,71.5,71.62,20600.0,63.2949,63.348,63.1889,63.2949,20600.0
2007-11-02 10:30:00,71.63,71.86,71.62,71.77,34400.0,63.3038,63.507,63.2949,63.4275,34400.0
2007-11-02 10:35:00,71.8,72.03,71.67,71.76,38100.0,63.454,63.6573,63.3391,63.4187,38100.0
2007-11-02 10:40:00,71.71,71.82,71.67,71.8,11900.0,63.3745,63.4717,63.3391,63.454,11900.0
2007-11-02 10:45:00,71.8,71.92,71.55,71.55,15300.0,63.454,63.5601,63.2331,63.2331,15300.0
2007-11-02 10:50:00,71.55,71.73,71.51,71.59,23300.0,63.2331,63.3921,63.1977,63.2684,23300.0
2007-11-02 10:55:00,71.57,71.7,71.55,71.57,22900.0,63.2507,63.3656,63.2331,63.2507,22900.0
2007-11-02 11:00:00,71.6,71.64,71.25,71.26,51700.0,63.2773,63.3126,62.9679,62.9768,51700.0
2007-11-02 11:05:00,71.29,71.5,71.15,71.41,28000.0,63.0033,63.1889,62.8796,63.1093,28000.0
2007-11-02 11:10:00,71.41,71.46,71.3,71.35,11900.0,63.1093,63.1535,63.0121,63.0563,11900.0
2007-11-02 11:15:00,71.35,71.55,71.22,71.26,11900.0,63.0563,63.2331,62.9414,62.9768,11900.0
2007-11-02 11:20:00,71.26,71.28,71.11,71.11,20900.0,62.9768,62.9944,62.8442,62.8442,20900.0
2007-11-02 11:25:00,71.11,71.3,70.93,71.0,28100.0,62.8442,63.0121,62.6851,62.747,28100.0
2007-11-02 11:30:00,70.95,71.07,70.94,71.03,13400.0,62.7028,62.8089,62.694,62.7735,13400.0
2007-11-02 11:35:00,71.03,71.13,70.88,71.13,38700.0,62.7735,62.8619,62.6409,62.8619,38700.0
2007-11-02 11:40:00,71.1,71.25,71.04,71.23,15100.0,62.8354,62.9679,62.7823,62.9503,15100.0
2007-11-02 11:45:00,71.24,71.33,71.15,71.25,17100.0,62.9591,63.0386,62.8796,62.9679,17100.0
2007-11-02 11:50:00,71.25,71.44,71.09,71.14,21800.0,62.9679,63.1358,62.8265,62.8707,21800.0
2007-11-02 11:55:00,71.13,71.2,70.94,71.1,17700.0,62.8619,62.9237,62.694,62.8354,17700.0
2007-11-02 12:00:00,71.12,71.24,71.07,71.24,17500.0,62.853,62.9591,62.8089,62.9591,17500.0
2007-11-02 12:05:00,71.22,71.34,71.2,71.27,13100.0,62.9414,63.0475,62.9237,62.9856,13100.0
2007-11-02 12:10:00,71.26,71.43,71.24,71.28,20000.0,62.9768,63.127,62.9591,62.9944,20000.0
2007-11-02 12:15:00,71.25,71.3,71.24,71.24,7500.0,62.9679,63.0121,62.9591,62.9591,7500.0
2007-11-02 12:20:00,71.23,71.42,71.21,71.41,9100.0,62.9503,63.1182,62.9326,63.1093,9100.0
2007-11-02 12:25:00,71.37,71.39,71.2,71.32,15200.0,63.074,63.0917,62.9237,63.0298,15200.0
2007-11-02 12:30:00,71.29,71.41,71.23,71.41,18100.0,63.0033,63.1093,62.9503,63.1093,18100.0
2007-11-02 12:35:00,71.37,71.52,71.37,71.5,11400.0,63.074,63.2065,63.074,63.1889,11400.0
2007-11-02 12:40:00,71.48,71.74,71.42,71.72,16000.0,63.1712,63.401,63.1182,63.3833,16000.0
2007-11-02 12:45:00,71.72,71.91,71.59,71.84,54900.0,63.3833,63.5512,63.2684,63.4894,54900.0
2007-11-02 12:50:00,71.81,71.84,71.68,71.73,12300.0,63.4628,63.4894,63.348,63.3921,12300.0
2007-11-02 12:55:00,71.77,71.96,71.77,71.83,13000.0,63.4275,63.5954,63.4275,63.4805,13000.0
2007-11-02 13:00:00,71.83,72.12,71.83,71.98,13400.0,63.4805,63.7368,63.4805,63.6131,13400.0
2007-11-02 13:05:00,71.99,72.29,71.99,72.25,22900.0,63.6219,63.887,63.6219,63.8517,22900.0
2007-11-02 13:10:00,72.25,72.34,72.23,72.29,30600.0,63.8517,63.9312,63.834,63.887,30600.0
2007-11-02 13:15:00,72.3,72.51,72.26,72.5,26300.0,63.8959,64.0815,63.8605,64.0726,26300.0
2007-11-02 13:20:00,72.5,72.62,72.32,72.32,17800.0,64.0726,64.1787,63.9136,63.9136,17800.0
2007-11-02 13:25:00,72.27,72.41,72.19,72.27,16600.0,63.8694,63.9931,63.7987,63.8694,16600.0
2007-11-02 13:30:00,72.27,72.44,72.22,72.29,11800.0,63.8694,64.0196,63.8252,63.887,11800.0
2007-11-02 13:35:00,72.24,72.44,72.22,72.39,12100.0,63.8429,64.0196,63.8252,63.9754,12100.0
2007-11-02 13:40:00,72.38,72.45,72.13,72.43,39400.0,63.9666,64.0284,63.7456,64.0108,39400.0
2007-11-02 13:45:00,72.45,72.48,72.31,72.32,9200.0,64.0284,64.055,63.9047,63.9136,9200.0
2007-11-02 13:50:00,72.32,72.5,72.29,72.36,12900.0,63.9136,64.0726,63.887,63.9489,12900.0
2007-11-02 13:55:00,72.36,72.47,72.23,72.31,9600.0,63.9489,64.0461,63.834,63.9047,9600.0
2007-11-02 14:00:00,72.31,72.51,72.22,72.48,12100.0,63.9047,64.0815,63.8252,64.055,12100.0
2007-11-02 14:05:00,72.48,72.49,72.2,72.29,13900.0,64.055,64.0638,63.8075,63.887,13900.0
2007-11-02 14:10:00,72.29,72.29,72.14,72.16,14700.0,63.887,63.887,63.7545,63.7722,14700.0
2007-11-02 14:15:00,72.15,72.17,71.94,72.12,42900.0,63.7633,63.781,63.5777,63.7368,42900.0
2007-11-02 14:20:00,72.12,72.14,72.03,72.05,16200.0,63.7368,63.7545,63.6573,63.6749,16200.0
2007-11-02 14:25:00,72.09,72.23,72.06,72.15,9200.0,63.7103,63.834,63.6838,63.7633,9200.0
2007-11-02 14:30:00,72.15,72.15,71.87,71.89,24000.0,63.7633,63.7633,63.5159,63.5335,24000.0
2007-11-02 14:35:00,71.91,71.92,71.73,71.82,19100.0,63.5512,63.5601,63.3921,63.4717,19100.0
2007-11-02 14:40:00,71.79,71.99,71.77,71.99,11700.0,63.4452,63.6219,63.4275,63.6219,11700.0
2007-11-02 14:45:00,72.01,72.03,71.89,72.03,14300.0,63.6396,63.6573,63.5335,63.6573,14300.0
2007-11-02 14:50:00,72.02,72.17,71.88,71.98,24300.0,63.6484,63.781,63.5247,63.6131,24300.0
2007-11-02 14:55:00,71.97,72.01,71.75,71.91,18900.0,63.6042,63.6396,63.4098,63.5512,18900.0
2007-11-02 15:00:00,71.88,72.08,71.83,72.05,18700.0,63.5247,63.7015,63.4805,63.6749,18700.0
2007-11-02 15:05:00,72.05,72.12,71.92,72.1,17400.0,63.6749,63.7368,63.5601,63.7191,17400.0
2007-11-02 15:10:00,72.05,72.2,71.92,72.06,25400.0,63.6749,63.8075,63.5601,63.6838,25400.0
2007-11-02 15:15:00,72.05,72.06,71.83,72.05,30100.0,63.6749,63.6838,63.4805,63.6749,30100.0
2007-11-02 15:20:00,72.05,72.16,72.02,72.04,23400.0,63.6749,63.7722,63.6484,63.6661,23400.0
2007-11-02 15:25:00,72.05,72.09,72.01,72.05,17800.0,63.6749,63.7103,63.6396,63.6749,17800.0
2007-11-02 15:30:00,72.03,72.03,71.87,71.94,36400.0,63.6573,63.6573,63.5159,63.5777,36400.0
2007-11-02 15:35:00,71.94,72.01,71.9,71.91,23100.0,63.5777,63.6396,63.5424,63.5512,23100.0
2007-11-02 15:40:00,71.92,72.15,71.9,72.14,26000.0,63.5601,63.7633,63.5424,63.7545,26000.0
2007-11-02 15:45:00,72.16,72.38,72.14,72.36,31500.0,63.7722,63.9666,63.7545,63.9489,31500.0
2007-11-02 15:50:00,72.36,72.46,72.29,72.42,32000.0,63.9489,64.0373,63.887,64.0019,32000.0
2007-11-02 15:55:00,72.43,72.46,72.21,72.33,37400.0,64.0108,64.0373,63.8163,63.9224,37400.0
2007-11-05 09:30:00,72.23,72.23,71.45,71.45,3900.0,63.834,63.834,63.1447,63.1447,3900.0
2007-11-05 09:35:00,72.01,72.23,71.58,72.16,56800.0,63.6396,63.834,63.2596,63.7722,56800.0
2007-11-05 09:40:00,72.18,72.25,72.04,72.15,39100.0,63.7898,63.8517,63.6661,63.7633,39100.0
2007-11-05 09:45:00,72.16,72.25,71.82,72.2,44600.0,63.7722,63.8517,63.4717,63.8075,44600.0
2007-11-05 09:50:00,72.16,72.17,72.05,72.08,15000.0,63.7722,63.781,63.6749,63.7015,15000.0
2007-11-05 09:55:00,72.05,72.2,71.99,72.09,43800.0,63.6749,63.8075,63.6219,63.7103,43800.0
2007-11-05 10:00:00,72.14,72.18,71.97,72.07,37100.0,63.7545,63.7898,63.6042,63.6926,37100.0
2007-11-05 10:05:00,72.05,72.05,71.72,71.72,23500.0,63.6749,63.6749,63.3833,63.3833,23500.0
2007-11-05 10:10:00,71.78,71.89,71.73,71.87,22300.0,63.4363,63.5335,63.3921,63.5159,22300.0
2007-11-05 10:15:00,71.87,71.9,71.42,71.51,25300.0,63.5159,63.5424,63.1182,63.1977,25300.0
2007-11-05 10:20:00,71.48,71.63,71.46,71.5,17900.0,63.1712,63.3038,63.1535,63.1889,17900.0
2007-11-05 10:25:00,71.47,71.69,71.36,71.45,17900.0,63.1624,63.3568,63.0651,63.1447,17900.0
2007-11-05 10:30:00,71.44,71.45,71.18,71.33,80700.0,63.1358,63.1447,62.9061,63.0386,80700.0
2007-11-05 10:35:00,71.38,71.74,71.38,71.72,14400.0,63.0828,63.401,63.0828,63.3833,14400.0
2007-11-05 10:40:00,71.71,71.72,71.65,71.67,15000.0,63.3745,63.3833,63.3214,63.3391,15000.0
2007-11-05 10:45:00,71.6,71.6,71.45,71.6,15600.0,63.2773,63.2773,63.1447,63.2773,15600.0
2007-11-05 10:50:00,71.55,71.59,71.43,71.47,8300.0,63.2331,63.2684,63.127,63.1624,8300.0
2007-11-05 10:55:00,71.46,71.62,71.44,71.49,12100.0,63.1535,63.2949,63.1358,63.18,12100.0
2007-11-05 11:00:00,71.47,71.53,71.39,71.42,16700.0,63.1624,63.2154,63.0917,63.1182,16700.0
2007-11-05 11:05:00,71.42,71.58,71.39,71.39,16200.0,63.1182,63.2596,63.0917,63.0917,16200.0
2007-11-05 11:10:00,71.37,71.37,71.17,71.2,17500.0,63.074,63.074,62.8972,62.9237,17500.0
2007-11-05 11:15:00,71.2,71.2,71.02,71.06,23200.0,62.9237,62.9237,62.7647,62.8,23200.0
2007-11-05 11:20:00,71.15,71.26,71.09,71.23,8800.0,62.8796,62.9768,62.8265,62.9503,8800.0
2007-11-05 11:25:00,71.27,71.27,71.23,71.26,9100.0,62.9856,62.9856,62.9503,62.9768,9100.0
2007-11-05 11:30:00,71.23,71.26,71.13,71.25,13200.0,62.9503,62.9768,62.8619,62.9679,13200.0
2007-11-05 11:35:00,71.25,71.35,71.2,71.26,16100.0,62.9679,63.0563,62.9237,62.9768,16100.0
2007-11-05 11:40:00,71.2,71.48,71.16,71.44,17500.0,62.9237,63.1712,62.8884,63.1358,17500.0
2007-11-05 11:45:00,71.43,71.61,71.37,71.56,7200.0,63.127,63.2861,63.074,63.2419,7200.0
2007-11-05 11:50:00,71.57,71.57,71.39,71.42,8700.0,63.2507,63.2507,63.0917,63.1182,8700.0
2007-11-05 11:55:00,71.45,71.48,71.44,71.48,3300.0,63.1447,63.1712,63.1358,63.1712,3300.0
2007-11-05 12:00:00,71.49,71.61,71.43,71.46,9700.0,63.18,63.2861,63.127,63.1535,9700.0
2007-11-05 12:05:00,71.48,71.5,71.43,71.47,5600.0,63.1712,63.1889,63.127,63.1624,5600.0
2007-11-05 12:10:00,71.48,71.48,71.38,71.38,10100.0,63.1712,63.1712,63.0828,63.0828,10100.0
2007-11-05 12:15:00,71.37,71.46,71.37,71.46,10600.0,63.074,63.1535,63.074,63.1535,10600.0
2007-11-05 12:20:00,71.44,71.44,71.22,71.23,9400.0,63.1358,63.1358,62.9414,62.9503,9400.0
2007-11-05 12:25:00,71.25,71.25,71.19,71.23,6200.0,62.9679,62.9679,62.9149,62.9503,6200.0
2007-11-05 12:30:00,71.23,71.32,71.2,71.3,12600.0,62.9503,63.0298,62.9237,63.0121,12600.0
2007-11-05 12:35:00,71.39,71.61,71.38,71.61,7900.0,63.0917,63.2861,63.0828,63.2861,7900.0
2007-11-05 12:40:00,71.61,71.64,71.56,71.57,6500.0,63.2861,63.3126,63.2419,63.2507,6500.0
2007-11-05 12:45:00,71.58,71.65,71.58,71.64,5200.0,63.2596,63.3214,63.2596,63.3126,5200.0
2007-11-05 12:50:00,71.64,71.65,71.52,71.58,27400.0,63.3126,63.3214,63.2065,63.2596,27400.0
2007-11-05 12:55:00,71.58,71.65,71.56,71.65,15400.0,63.2596,63.3214,63.2419,63.3214,15400.0
2007-11-05 13:00:00,71.63,71.78,71.63,71.75,3800.0,63.3038,63.4363,63.3038,63.4098,3800.0
2007-11-05 13:05:00,71.73,71.75,71.41,71.42,11700.0,63.3921,63.4098,63.1093,63.1182,11700.0
2007-11-05 13:10:00,71.43,71.43,71.22,71.27,13100.0,63.127,63.127,62.9414,62.9856,13100.0
2007-11-05 13:15:00,71.23,71.27,71.18,71.18,14300.0,62.9503,62.9856,62.9061,62.9061,14300.0
2007-11-05 13:20:00,71.21,71.22,71.14,71.14,10100.0,62.9326,62.9414,62.8707,62.8707,10100.0
2007-11-05 13:25:00,71.16,71.27,71.14,71.26,17700.0,62.8884,62.9856,62.8707,62.9768,17700.0
2007-11-05 13:30:00,71.27,71.38,71.25,71.29,12900.0,62.9856,63.0828,62.9679,63.0033,12900.0
2007-11-05 13:35:00,71.32,71.36,71.3,71.34,8200.0,63.0298,63.0651,63.0121,63.0475,8200.0
2007-11-05 13:40:00,71.33,71.47,71.33,71.38,10900.0,63.0386,63.1624,63.0386,63.0828,10900.0
2007-11-05 13:45:00,71.39,71.39,71.17,71.17,10300.0,63.0917,63.0917,62.8972,62.8972,10300.0
2007-11-05 13:50:00,71.18,71.36,71.17,71.31,12400.0,62.9061,63.0651,62.8972,63.021,12400.0
2007-11-05 13:55:00,71.31,71.31,71.07,71.09,15100.0,63.021,63.021,62.8089,62.8265,15100.0
2007-11-05 14:00:00,71.13,71.36,71.13,71.32,18400.0,62.8619,63.0651,62.8619,63.0298,18400.0
2007-11-05 14:05:00,71.34,71.34,71.19,71.25,14000.0,63.0475,63.0475,62.9149,62.9679,14000.0
2007-11-05 14:10:00,71.25,71.4,71.21,71.25,16000.0,62.9679,63.1005,62.9326,62.9679,16000.0
2007-11-05 14:15:00,71.28,71.29,71.16,71.21,11000.0,62.9944,63.0033,62.8884,62.9326,11000.0
2007-11-05 14:20:00,71.2,71.26,71.01,71.06,15200.0,62.9237,62.9768,62.7558,62.8,15200.0
2007-11-05 14:25:00,71.05,71.07,70.94,71.06,13000.0,62.7912,62.8089,62.694,62.8,13000.0
2007-11-05 14:30:00,71.06,71.15,70.96,70.98,10900.0,62.8,62.8796,62.7116,62.7293,10900.0
2007-11-05 14:35:00,70.98,71.15,70.96,71.13,20400.0,62.7293,62.8796,62.7116,62.8619,20400.0
2007-11-05 14:40:00,71.13,71.16,71.06,71.12,17800.0,62.8619,62.8884,62.8,62.853,17800.0
2007-11-05 14:45:00,71.14,71.16,71.06,71.11,16800.0,62.8707,62.8884,62.8,62.8442,16800.0
2007-11-05 14:50:00,71.11,71.19,71.08,71.13,22600.0,62.8442,62.9149,62.8177,62.8619,22600.0
2007-11-05 14:55:00,71.14,71.16,70.98,71.03,14100.0,62.8707,62.8884,62.7293,62.7735,14100.0
2007-11-05 15:00:00,71.01,71.14,70.95,71.06,24500.0,62.7558,62.8707,62.7028,62.8,24500.0
2007-11-05 15:05:00,71.02,71.27,71.02,71.11,27200.0,62.7647,62.9856,62.7647,62.8442,27200.0
2007-11-05 15:10:00,71.1,71.35,71.1,71.14,34000.0,62.8354,63.0563,62.8354,62.8707,34000.0
2007-11-05 15:15:00,71.16,71.22,71.09,71.14,18200.0,62.8884,62.9414,62.8265,62.8707,18200.0
2007-11-05 15:20:00,71.15,71.47,71.11,71.47,44600.0,62.8796,63.1624,62.8442,63.1624,44600.0
2007-11-05 15:25:00,71.47,71.53,71.36,71.5,27500.0,63.1624,63.2154,63.0651,63.1889,27500.0
2007-11-05 15:30:00,71.5,71.54,71.45,71.51,30600.0,63.1889,63.2242,63.1447,63.1977,30600.0
2007-11-05 15:35:00,71.52,71.6,71.5,71.56,20200.0,63.2065,63.2773,63.1889,63.2419,20200.0
2007-11-05 15:40:00,71.58,71.59,71.33,71.35,25700.0,63.2596,63.2684,63.0386,63.0563,25700.0
2007-11-05 15:45:00,71.35,71.43,71.32,71.33,24700.0,63.0563,63.127,63.0298,63.0386,24700.0
2007-11-05 15:50:00,71.31,71.56,71.28,71.54,36600.0,63.021,63.2419,62.9944,63.2242,36600.0
2007-11-05 15:55:00,71.55,71.55,71.27,71.27,46300.0,63.2331,63.2331,62.9856,62.9856,46300.0
2007-11-06 09:30:00,73.48,73.48,71.85,71.93,58500.0,64.9387,64.9387,63.4982,63.5689,58500.0
2007-11-06 09:35:00,71.9,72.14,71.8,72.07,43400.0,63.5424,63.7545,63.454,63.6926,43400.0
2007-11-06 09:40:00,72.04,72.39,71.94,72.12,26200.0,63.6661,63.9754,63.5777,63.7368,26200.0
2007-11-06 09:45:00,72.17,72.17,71.52,71.64,255600.0,63.781,63.781,63.2065,63.3126,255600.0
2007-11-06 09:50:00,71.6,71.65,71.41,71.45,32000.0,63.2773,63.3214,63.1093,63.1447,32000.0
2007-11-06 09:55:00,71.41,71.58,71.41,71.49,38300.0,63.1093,63.2596,63.1093,63.18,38300.0
2007-11-06 10:00:00,71.47,71.55,71.27,71.34,39300.0,63.1624,63.2331,62.9856,63.0475,39300.0
2007-11-06 10:05:00,71.37,71.4,71.15,71.19,25900.0,63.074,63.1005,62.8796,62.9149,25900.0
2007-11-06 10:10:00,71.15,71.35,71.09,71.24,28200.0,62.8796,63.0563,62.8265,62.9591,28200.0
2007-11-06 10:15:00,71.21,71.51,71.19,71.5,30000.0,62.9326,63.1977,62.9149,63.1889,30000.0
2007-11-06 10:20:00,71.5,71.52,71.39,71.44,22800.0,63.1889,63.2065,63.0917,63.1358,22800.0
2007-11-06 10:25:00,71.44,71.45,71.29,71.4,28400.0,63.1358,63.1447,63.0033,63.1005,28400.0
2007-11-06 10:30:00,71.38,71.4,71.12,71.2,25200.0,63.0828,63.1005,62.853,62.9237,25200.0
2007-11-06 10:35:00,71.18,71.29,71.09,71.28,18000.0,62.9061,63.0033,62.8265,62.9944,18000.0
2007-11-06 10:40:00,71.26,71.32,71.14,71.32,12700.0,62.9768,63.0298,62.8707,63.0298,12700.0
2007-11-06 10:45:00,71.31,71.37,71.04,71.06,15400.0,63.021,63.074,62.7823,62.8,15400.0
2007-11-06 10:50:00,71.07,71.29,71.07,71.29,21800.0,62.8089,63.0033,62.8089,63.0033,21800.0
2007-11-06 10:55:00,71.29,71.39,71.26,71.37,11700.0,63.0033,63.0917,62.9768,63.074,11700.0
2007-11-06 11:00:00,71.37,71.39,71.16,71.25,13100.0,63.074,63.0917,62.8884,62.9679,13100.0
2007-11-06 11:05:00,71.22,71.42,71.15,71.42,17400.0,62.9414,63.1182,62.8796,63.1182,17400.0
2007-11-06 11:10:00,71.42,71.44,71.37,71.4,7100.0,63.1182,63.1358,63.074,63.1005,7100.0
2007-11-06 11:15:00,71.38,71.49,71.33,71.43,11300.0,63.0828,63.18,63.0386,63.127,11300.0
2007-11-06 11:20:00,71.45,71.5,71.42,71.5,26800.0,63.1447,63.1889,63.1182,63.1889,26800.0
2007-11-06 11:25:00,71.49,71.5,71.41,71.41,4800.0,63.18,63.1889,63.1093,63.1093,4800.0
2007-11-06 11:30:00,71.43,71.45,71.36,71.38,25200.0,63.127,63.1447,63.0651,63.0828,25200.0
2007-11-06 11:35:00,71.34,71.43,71.33,71.4,8900.0,63.0475,63.127,63.0386,63.1005,8900.0
2007-11-06 11:40:00,71.39,71.45,71.34,71.42,13800.0,63.0917,63.1447,63.0475,63.1182,13800.0
2007-11-06 11:45:00,71.43,71.43,71.31,71.33,7600.0,63.127,63.127,63.021,63.0386,7600.0
2007-11-06 11:50:00,71.31,71.47,71.3,71.34,25700.0,63.021,63.1624,63.0121,63.0475,25700.0
2007-11-06 11:55:00,71.37,71.47,71.36,71.38,17000.0,63.074,63.1624,63.0651,63.0828,17000.0
2007-11-06 12:00:00,71.38,71.5,71.37,71.49,13600.0,63.0828,63.1889,63.074,63.18,13600.0
2007-11-06 12:05:00,71.48,71.5,71.38,71.49,14200.0,63.1712,63.1889,63.0828,63.18,14200.0
2007-11-06 12:10:00,71.47,71.63,71.43,71.63,15200.0,63.1624,63.3038,63.127,63.3038,15200.0
2007-11-06 12:15:00,71.66,71.83,71.58,71.76,16600.0,63.3303,63.4805,63.2596,63.4187,16600.0
2007-11-06 12:20:00,71.74,71.81,71.67,71.8,15300.0,63.401,63.4628,63.3391,63.454,15300.0
2007-11-06 12:25:00,71.8,71.83,71.7,71.7,12200.0,63.454,63.4805,63.3656,63.3656,12200.0
2007-11-06 12:30:00,71.64,71.75,71.62,71.67,5800.0,63.3126,63.4098,63.2949,63.3391,5800.0
2007-11-06 12:35:00,71.67,71.81,71.67,71.81,17900.0,63.3391,63.4628,63.3391,63.4628,17900.0
2007-11-06 12:40:00,71.8,71.8,71.64,71.68,6600.0,63.454,63.454,63.3126,63.348,6600.0
2007-11-06 12:45:00,71.67,71.74,71.53,71.54,6100.0,63.3391,63.401,63.2154,63.2242,6100.0
2007-11-06 12:50:00,71.49,71.58,71.48,71.58,10100.0,63.18,63.2596,63.1712,63.2596,10100.0
2007-11-06 12:55:00,71.57,71.64,71.46,71.48,9300.0,63.2507,63.3126,63.1535,63.1712,9300.0
2007-11-06 13:00:00,71.51,71.74,71.51,71.69,13300.0,63.1977,63.401,63.1977,63.3568,13300.0
2007-11-06 13:05:00,71.67,71.75,71.47,71.53,29600.0,63.3391,63.4098,63.1624,63.2154,29600.0
2007-11-06 13:10:00,71.55,71.66,71.51,71.6,13900.0,63.2331,63.3303,63.1977,63.2773,13900.0
2007-11-06 13:15:00,71.6,71.64,71.49,71.59,16100.0,63.2773,63.3126,63.18,63.2684,16100.0
2007-11-06 13:20:00,71.58,71.65,71.5,71.54,26600.0,63.2596,63.3214,63.1889,63.2242,26600.0
2007-11-06 13:25:00,71.56,71.59,71.55,71.58,7900.0,63.2419,63.2684,63.2331,63.2596,7900.0
2007-11-06 13:30:00,71.59,71.74,71.54,71.69,27900.0,63.2684,63.401,63.2242,63.3568,27900.0
2007-11-06 13:35:00,71.69,71.8,71.64,71.75,26000.0,63.3568,63.454,63.3126,63.4098,26000.0
2007-11-06 13:40:00,71.74,71.76,71.62,71.76,11100.0,63.401,63.4187,63.2949,63.4187,11100.0
2007-11-06 13:45:00,71.74,71.79,71.7,71.76,14700.0,63.401,63.4452,63.3656,63.4187,14700.0
2007-11-06 13:50:00,71.75,71.87,71.75,71.8,24700.0,63.4098,63.5159,63.4098,63.454,24700.0
2007-11-06 13:55:00,71.81,71.81,71.63,71.63,10600.0,63.4628,63.4628,63.3038,63.3038,10600.0
2007-11-06 14:00:00,71.66,71.92,71.66,71.87,20600.0,63.3303,63.5601,63.3303,63.5159,20600.0
2007-11-06 14:05:00,71.87,71.95,71.79,71.82,11500.0,63.5159,63.5866,63.4452,63.4717,11500.0
2007-11-06 14:10:00,71.85,72.07,71.81,72.02,19500.0,63.4982,63.6926,63.4628,63.6484,19500.0
2007-11-06 14:15:00,72.03,72.14,71.82,72.11,25500.0,63.6573,63.7545,63.4717,63.728,25500.0
2007-11-06 14:20:00,72.12,72.16,72.0,72.15,16300.0,63.7368,63.7722,63.6308,63.7633,16300.0
2007-11-06 14:25:00,72.17,72.18,71.84,71.84,29100.0,63.781,63.7898,63.4894,63.4894,29100.0
2007-11-06 14:30:00,71.84,72.03,71.82,72.03,19500.0,63.4894,63.6573,63.4717,63.6573,19500.0
2007-11-06 14:35:00,72.03,72.1,71.99,72.02,16300.0,63.6573,63.7191,63.6219,63.6484,16300.0
2007-11-06 14:40:00,72.02,72.04,71.97,72.02,14900.0,63.6484,63.6661,63.6042,63.6484,14900.0
2007-11-06 14:45:00,72.01,72.01,71.95,71.99,12700.0,63.6396,63.6396,63.5866,63.6219,12700.0
2007-11-06 14:50:00,72.0,72.06,71.94,72.01,32500.0,63.6308,63.6838,63.5777,63.6396,32500.0
2007-11-06 14:55:00,72.0,72.2,72.0,72.16,20600.0,63.6308,63.8075,63.6308,63.7722,20600.0
2007-11-06 15:00:00,72.17,72.35,72.15,72.34,17000.0,63.781,63.9401,63.7633,63.9312,17000.0
2007-11-06 15:05:00,72.32,72.32,72.16,72.27,30800.0,63.9136,63.9136,63.7722,63.8694,30800.0
2007-11-06 15:10:00,72.25,72.32,72.16,72.23,22200.0,63.8517,63.9136,63.7722,63.834,22200.0
2007-11-06 15:15:00,72.23,72.32,72.21,72.29,20400.0,63.834,63.9136,63.8163,63.887,20400.0
2007-11-06 15:20:00,72.31,72.43,72.25,72.4,31300.0,63.9047,64.0108,63.8517,63.9843,31300.0
2007-11-06 15:25:00,72.36,72.41,72.19,72.23,28200.0,63.9489,63.9931,63.7987,63.834,28200.0
2007-11-06 15:30:00,72.22,72.29,72.06,72.15,54500.0,63.8252,63.887,63.6838,63.7633,54500.0
2007-11-06 15:35:00,72.15,72.15,71.96,71.98,63600.0,63.7633,63.7633,63.5954,63.6131,63600.0
2007-11-06 15:40:00,71.98,72.26,71.96,72.25,45300.0,63.6131,63.8605,63.5954,63.8517,45300.0
2007-11-06 15:45:00,72.25,72.49,72.22,72.48,35500.0,63.8517,64.0638,63.8252,64.055,35500.0
2007-11-06 15:50:00,72.49,72.64,72.44,72.44,47000.0,64.0638,64.1964,64.0196,64.0196,47000.0
2007-11-06 15:55:00,72.44,72.47,72.29,72.32,81700.0,64.0196,64.0461,63.887,63.9136,81700.0
2007-11-07 09:30:00,72.43,72.56,72.11,72.43,35900.0,64.0108,64.1257,63.728,64.0108,35900.0
2007-11-07 09:35:00,72.45,72.95,72.35,72.35,23800.0,64.0284,64.4703,63.9401,63.9401,23800.0
2007-11-07 09:40:00,72.33,72.62,72.24,72.26,30900.0,63.9224,64.1787,63.8429,63.8605,30900.0
2007-11-07 09:45:00,72.34,72.4,72.28,72.4,14900.0,63.9312,63.9843,63.8782,63.9843,14900.0
2007-11-07 09:50:00,72.4,72.4,72.33,72.38,10100.0,63.9843,63.9843,63.9224,63.9666,10100.0
2007-11-07 09:55:00,72.34,72.46,72.34,72.46,8300.0,63.9312,64.0373,63.9312,64.0373,8300.0
2007-11-07 10:00:00,72.41,72.46,72.29,72.45,16900.0,63.9931,64.0373,63.887,64.0284,16900.0
2007-11-07 10:05:00,72.42,72.45,72.32,72.32,13800.0,64.0019,64.0284,63.9136,63.9136,13800.0
2007-11-07 10:10:00,72.35,72.41,72.23,72.25,7700.0,63.9401,63.9931,63.834,63.8517,7700.0
2007-11-07 10:15:00,72.25,72.36,72.25,72.36,17000.0,63.8517,63.9489,63.8517,63.9489,17000.0
2007-11-07 10:20:00,72.36,72.4,72.23,72.38,47500.0,63.9489,63.9843,63.834,63.9666,47500.0
2007-11-07 10:25:00,72.4,72.5,72.33,72.49,11400.0,63.9843,64.0726,63.9224,64.0638,11400.0
2007-11-07 10:30:00,72.5,72.67,72.42,72.49,19600.0,64.0726,64.2229,64.0019,64.0638,19600.0
2007-11-07 10:35:00,72.49,72.56,72.2,72.22,19600.0,64.0638,64.1257,63.8075,63.8252,19600.0
2007-11-07 10:40:00,72.2,72.45,72.16,72.45,10900.0,63.8075,64.0284,63.7722,64.0284,10900.0
2007-11-07 10:45:00,72.46,72.59,72.46,72.56,38400.0,64.0373,64.1522,64.0373,64.1257,38400.0
2007-11-07 10:50:00,72.56,72.58,72.5,72.5,30600.0,64.1257,64.1433,64.0726,64.0726,30600.0
2007-11-07 10:55:00,72.52,72.59,72.37,72.39,18200.0,64.0903,64.1522,63.9577,63.9754,18200.0
2007-11-07 11:00:00,72.36,72.36,72.19,72.29,9500.0,63.9489,63.9489,63.7987,63.887,9500.0
2007-11-07 11:05:00,72.25,72.37,72.17,72.28,9600.0,63.8517,63.9577,63.781,63.8782,9600.0
2007-11-07 11:10:00,72.26,72.38,72.24,72.3,7100.0,63.8605,63.9666,63.8429,63.8959,7100.0
2007-11-07 11:15:00,72.34,72.38,72.24,72.38,9300.0,63.9312,63.9666,63.8429,63.9666,9300.0
2007-11-07 11:20:00,72.38,72.46,72.37,72.41,7000.0,63.9666,64.0373,63.9577,63.9931,7000.0
2007-11-07 11:25:00,72.41,72.43,72.25,72.25,6800.0,63.9931,64.0108,63.8517,63.8517,6800.0
2007-11-07 11:30:00,72.28,72.42,72.28,72.38,8800.0,63.8782,64.0019,63.8782,63.9666,8800.0
2007-11-07 11:35:00,72.38,72.43,72.33,72.43,13600.0,63.9666,64.0108,63.9224,64.0108,13600.0
2007-11-07 11:40:00,72.4,72.43,72.38,72.38,3500.0,63.9843,64.0108,63.9666,63.9666,3500.0
2007-11-07 11:45:00,72.31,72.32,72.22,72.31,18400.0,63.9047,63.9136,63.8252,63.9047,18400.0
2007-11-07 11:50:00,72.3,72.41,72.29,72.33,3900.0,63.8959,63.9931,63.887,63.9224,3900.0
2007-11-07 11:55:00,72.33,72.43,72.32,72.4,3200.0,63.9224,64.0108,63.9136,63.9843,3200.0
2007-11-07 12:00:00,72.42,72.42,72.2,72.2,10600.0,64.0019,64.0019,63.8075,63.8075,10600.0
2007-11-07 12:05:00,72.2,72.2,71.87,72.0,34000.0,63.8075,63.8075,63.5159,63.6308,34000.0
2007-11-07 12:10:00,71.99,72.01,71.76,71.97,13700.0,63.6219,63.6396,63.4187,63.6042,13700.0
2007-11-07 12:15:00,72.0,72.12,71.86,71.91,14100.0,63.6308,63.7368,63.507,63.5512,14100.0
2007-11-07 12:20:00,71.89,72.1,71.86,72.08,5200.0,63.5335,63.7191,63.507,63.7015,5200.0
2007-11-07 12:25:00,72.1,72.26,72.03,72.18,19600.0,63.7191,63.8605,63.6573,63.7898,19600.0
2007-11-07 12:30:00,72.19,72.25,72.02,72.03,14200.0,63.7987,63.8517,63.6484,63.6573,14200.0
2007-11-07 12:35:00,72.03,72.17,71.95,72.07,36000.0,63.6573,63.781,63.5866,63.6926,36000.0
2007-11-07 12:40:00,72.05,72.19,72.0,72.15,20700.0,63.6749,63.7987,63.6308,63.7633,20700.0
2007-11-07 12:45:00,72.15,72.28,71.93,71.95,15800.0,63.7633,63.8782,63.5689,63.5866,15800.0
2007-11-07 12:50:00,71.95,72.0,71.88,71.96,8000.0,63.5866,63.6308,63.5247,63.5954,8000.0
2007-11-07 12:55:00,71.97,72.08,71.91,71.91,6700.0,63.6042,63.7015,63.5512,63.5512,6700.0
2007-11-07 13:00:00,71.86,72.08,71.86,72.06,13400.0,63.507,63.7015,63.507,63.6838,13400.0
2007-11-07 13:05:00,72.08,72.29,72.07,72.23,19600.0,63.7015,63.887,63.6926,63.834,19600.0
2007-11-07 13:10:00,72.25,72.26,72.04,72.04,22600.0,63.8517,63.8605,63.6661,63.6661,22600.0
2007-11-07 13:15:00,72.05,72.13,71.68,71.8,36600.0,63.6749,63.7456,63.348,63.454,36600.0
2007-11-07 13:20:00,71.8,71.94,71.66,71.69,22500.0,63.454,63.5777,63.3303,63.3568,22500.0
2007-11-07 13:25:00,71.73,71.83,71.47,71.48,36600.0,63.3921,63.4805,63.1624,63.1712,36600.0
2007-11-07 13:30:00,71.49,71.53,71.33,71.51,24300.0,63.18,63.2154,63.0386,63.1977,24300.0
2007-11-07 13:35:00,71.51,71.68,71.49,71.52,24500.0,63.1977,63.348,63.18,63.2065,24500.0
2007-11-07 13:40:00,71.53,71.87,71.51,71.65,23300.0,63.2154,63.5159,63.1977,63.3214,23300.0
2007-11-07 13:45:00,71.65,71.73,71.49,71.71,11000.0,63.3214,63.3921,63.18,63.3745,11000.0
2007-11-07 13:50:00,71.71,71.93,71.71,71.75,9200.0,63.3745,63.5689,63.3745,63.4098,9200.0
2007-11-07 13:55:00,71.76,71.91,71.74,71.76,13800.0,63.4187,63.5512,63.401,63.4187,13800.0
2007-11-07 14:00:00,71.75,71.77,71.56,71.58,9800.0,63.4098,63.4275,63.2419,63.2596,9800.0
2007-11-07 14:05:00,71.56,71.67,71.51,71.61,17200.0,63.2419,63.3391,63.1977,63.2861,17200.0
2007-11-07 14:10:00,71.58,71.85,71.53,71.7,34000.0,63.2596,63.4982,63.2154,63.3656,34000.0
2007-11-07 14:15:00,71.67,71.94,71.64,71.86,15400.0,63.3391,63.5777,63.3126,63.507,15400.0
2007-11-07 14:20:00,71.84,71.92,71.81,71.86,5600.0,63.4894,63.5601,63.4628,63.507,5600.0
2007-11-07 14:25:00,71.85,72.07,71.85,71.98,9800.0,63.4982,63.6926,63.4982,63.6131,9800.0
2007-11-07 14:30:00,72.0,72.01,71.86,72.0,5500.0,63.6308,63.6396,63.507,63.6308,5500.0
2007-11-07 14:35:00,71.98,72.01,71.86,71.91,5000.0,63.6131,63.6396,63.507,63.5512,5000.0
2007-11-07 14:40:00,71.89,72.19,71.88,72.19,15500.0,63.5335,63.7987,63.5247,63.7987,15500.0
2007-11-07 14:45:00,72.2,72.2,71.9,71.92,11800.0,63.8075,63.8075,63.5424,63.5601,11800.0
2007-11-07 14:50:00,71.94,71.96,71.77,71.77,8600.0,63.5777,63.5954,63.4275,63.4275,8600.0
2007-11-07 14:55:00,71.8,71.82,71.63,71.73,7500.0,63.454,63.4717,63.3038,63.3921,7500.0
2007-11-07 15:00:00,71.75,71.91,71.69,71.85,12100.0,63.4098,63.5512,63.3568,63.4982,12100.0
2007-11-07 15:05:00,71.86,72.07,71.85,72.05,20100.0,63.507,63.6926,63.4982,63.6749,20100.0
2007-11-07 15:10:00,72.03,72.09,72.01,72.06,12300.0,63.6573,63.7103,63.6396,63.6838,12300.0
2007-11-07 15:15:00,72.07,72.14,71.88,71.91,12600.0,63.6926,63.7545,63.5247,63.5512,12600.0
2007-11-07 15:20:00,71.93,71.93,71.75,71.75,6900.0,63.5689,63.5689,63.4098,63.4098,6900.0
2007-11-07 15:25:00,71.75,71.75,71.46,71.5,15300.0,63.4098,63.4098,63.1535,63.1889,15300.0
2007-11-07 15:30:00,71.53,71.6,71.42,71.42,12600.0,63.2154,63.2773,63.1182,63.1182,12600.0
2007-11-07 15:35:00,71.45,71.55,71.34,71.41,15000.0,63.1447,63.2331,63.0475,63.1093,15000.0
2007-11-07 15:40:00,71.39,71.64,71.37,71.64,20000.0,63.0917,63.3126,63.074,63.3126,20000.0
2007-11-07 15:45:00,71.65,71.72,71.58,71.58,19000.0,63.3214,63.3833,63.2596,63.2596,19000.0
2007-11-07 15:50:00,71.56,71.56,71.24,71.24,35900.0,63.2419,63.2419,62.9591,62.9591,35900.0
2007-11-07 15:55:00,71.24,71.41,71.16,71.16,43800.0,62.9591,63.1093,62.8884,62.8884,43800.0
2007-11-08 09:30:00,71.19,71.19,71.19,71.19,200.0,62.9149,62.9149,62.9149,62.9149,200.0
2007-11-08 09:35:00,71.19,71.31,70.98,71.0,30300.0,62.9149,63.021,62.7293,62.747,30300.0
2007-11-08 09:40:00,70.93,70.99,70.71,70.75,13400.0,62.6851,62.7382,62.4907,62.5261,13400.0
2007-11-08 09:45:00,70.75,71.0,70.63,70.92,17500.0,62.5261,62.747,62.42,62.6763,17500.0
2007-11-08 09:50:00,70.99,70.99,70.54,70.7,33500.0,62.7382,62.7382,62.3405,62.4819,33500.0
2007-11-08 09:55:00,70.77,70.99,70.55,70.99,22900.0,62.5437,62.7382,62.3493,62.7382,22900.0
2007-11-08 10:00:00,70.99,71.03,70.64,70.88,15300.0,62.7382,62.7735,62.4288,62.6409,15300.0
2007-11-08 10:05:00,70.81,71.04,70.63,70.9,19900.0,62.5791,62.7823,62.42,62.6586,19900.0
2007-11-08 10:10:00,70.91,71.09,70.78,70.97,22200.0,62.6675,62.8265,62.5526,62.7205,22200.0
2007-11-08 10:15:00,70.97,71.31,70.89,71.31,25400.0,62.7205,63.021,62.6498,63.021,25400.0
2007-11-08 10:20:00,71.31,71.53,71.23,71.34,8700.0,63.021,63.2154,62.9503,63.0475,8700.0
2007-11-08 10:25:00,71.4,71.4,71.08,71.16,16700.0,63.1005,63.1005,62.8177,62.8884,16700.0
2007-11-08 10:30:00,71.18,71.22,71.06,71.17,7600.0,62.9061,62.9414,62.8,62.8972,7600.0
2007-11-08 10:35:00,71.21,71.34,71.18,71.25,12400.0,62.9326,63.0475,62.9061,62.9679,12400.0
2007-11-08 10:40:00,71.23,71.29,71.18,71.22,10700.0,62.9503,63.0033,62.9061,62.9414,10700.0
2007-11-08 10:45:00,71.21,71.35,71.18,71.35,9300.0,62.9326,63.0563,62.9061,63.0563,9300.0
2007-11-08 10:50:00,71.35,71.5,71.35,71.49,7200.0,63.0563,63.1889,63.0563,63.18,7200.0
2007-11-08 10:55:00,71.51,71.82,71.51,71.72,16400.0,63.1977,63.4717,63.1977,63.3833,16400.0
2007-11-08 11:00:00,71.65,71.78,71.56,71.68,9600.0,63.3214,63.4363,63.2419,63.348,9600.0
2007-11-08 11:05:00,71.69,71.69,71.45,71.45,6700.0,63.3568,63.3568,63.1447,63.1447,6700.0
2007-11-08 11:10:00,71.45,71.53,71.36,71.48,11600.0,63.1447,63.2154,63.0651,63.1712,11600.0
2007-11-08 11:15:00,71.48,71.56,71.48,71.49,16500.0,63.1712,63.2419,63.1712,63.18,16500.0
2007-11-08 11:20:00,71.48,71.49,71.36,71.42,9100.0,63.1712,63.18,63.0651,63.1182,9100.0
2007-11-08 11:25:00,71.42,71.62,71.4,71.55,11500.0,63.1182,63.2949,63.1005,63.2331,11500.0
2007-11-08 11:30:00,71.54,71.58,71.42,71.47,11500.0,63.2242,63.2596,63.1182,63.1624,11500.0
2007-11-08 11:35:00,71.49,71.63,71.46,71.6,6400.0,63.18,63.3038,63.1535,63.2773,6400.0
2007-11-08 11:40:00,71.63,71.67,71.46,71.6,8300.0,63.3038,63.3391,63.1535,63.2773,8300.0
2007-11-08 11:45:00,71.62,71.69,71.35,71.37,10100.0,63.2949,63.3568,63.0563,63.074,10100.0
2007-11-08 11:50:00,71.37,71.53,71.28,71.48,9100.0,63.074,63.2154,62.9944,63.1712,9100.0
2007-11-08 11:55:00,71.46,71.66,71.46,71.65,6600.0,63.1535,63.3303,63.1535,63.3214,6600.0
2007-11-08 12:00:00,71.64,71.76,71.54,71.69,5500.0,63.3126,63.4187,63.2242,63.3568,5500.0
2007-11-08 12:05:00,71.69,71.77,71.48,71.58,6900.0,63.3568,63.4275,63.1712,63.2596,6900.0
2007-11-08 12:10:00,71.63,71.74,71.59,71.74,9000.0,63.3038,63.401,63.2684,63.401,9000.0
2007-11-08 12:15:00,71.75,71.82,71.43,71.48,11100.0,63.4098,63.4717,63.127,63.1712,11100.0
2007-11-08 12:20:00,71.48,71.72,71.39,71.54,14000.0,63.1712,63.3833,63.0917,63.2242,14000.0
2007-11-08 12:25:00,71.53,71.9,71.49,71.83,9600.0,63.2154,63.5424,63.18,63.4805,9600.0
2007-11-08 12:30:00,71.83,71.86,71.67,71.75,6900.0,63.4805,63.507,63.3391,63.4098,6900.0
2007-11-08 12:35:00,71.78,71.79,71.36,71.4,10000.0,63.4363,63.4452,63.0651,63.1005,10000.0
2007-11-08 12:40:00,71.45,71.61,71.37,71.58,8900.0,63.1447,63.2861,63.074,63.2596,8900.0
2007-11-08 12:45:00,71.6,71.66,71.2,71.24,9500.0,63.2773,63.3303,62.9237,62.9591,9500.0
2007-11-08 12:50:00,71.24,71.33,71.13,71.33,11600.0,62.9591,63.0386,62.8619,63.0386,11600.0
2007-11-08 12:55:00,71.3,71.42,71.25,71.37,4100.0,63.0121,63.1182,62.9679,63.074,4100.0
2007-11-08 13:00:00,71.36,71.36,71.16,71.2,4100.0,63.0651,63.0651,62.8884,62.9237,4100.0
2007-11-08 13:05:00,71.19,71.2,70.91,71.05,7300.0,62.9149,62.9237,62.6675,62.7912,7300.0
2007-11-08 13:10:00,71.02,71.24,71.01,71.15,4000.0,62.7647,62.9591,62.7558,62.8796,4000.0
2007-11-08 13:15:00,71.16,71.37,71.01,71.27,8400.0,62.8884,63.074,62.7558,62.9856,8400.0
2007-11-08 13:20:00,71.28,71.29,71.03,71.03,8600.0,62.9944,63.0033,62.7735,62.7735,8600.0
2007-11-08 13:25:00,70.99,71.29,70.99,71.25,4000.0,62.7382,63.0033,62.7382,62.9679,4000.0
2007-11-08 13:30:00,71.22,71.43,71.22,71.29,7400.0,62.9414,63.127,62.9414,63.0033,7400.0
2007-11-08 13:35:00,71.29,71.34,71.2,71.23,10100.0,63.0033,63.0475,62.9237,62.9503,10100.0
2007-11-08 13:40:00,71.19,71.25,71.08,71.25,4600.0,62.9149,62.9679,62.8177,62.9679,4600.0
2007-11-08 13:45:00,71.21,71.26,71.04,71.06,4600.0,62.9326,62.9768,62.7823,62.8,4600.0
2007-11-08 13:50:00,71.06,71.23,71.06,71.21,8400.0,62.8,62.9503,62.8,62.9326,8400.0
2007-11-08 13:55:00,71.22,71.39,71.21,71.37,6500.0,62.9414,63.0917,62.9326,63.074,6500.0
2007-11-08 14:00:00,71.35,71.48,71.32,71.35,6300.0,63.0563,63.1712,63.0298,63.0563,6300.0
2007-11-08 14:05:00,71.34,71.35,71.18,71.26,6000.0,63.0475,63.0563,62.9061,62.9768,6000.0
2007-11-08 14:10:00,71.23,71.25,71.11,71.12,4500.0,62.9503,62.9679,62.8442,62.853,4500.0
2007-11-08 14:15:00,71.1,71.1,70.93,70.98,10400.0,62.8354,62.8354,62.6851,62.7293,10400.0
2007-11-08 14:20:00,71.02,71.12,70.97,71.09,8200.0,62.7647,62.853,62.7205,62.8265,8200.0
2007-11-08 14:25:00,71.1,71.16,71.03,71.09,3900.0,62.8354,62.8884,62.7735,62.8265,3900.0
2007-11-08 14:30:00,71.12,71.34,71.06,71.32,5700.0,62.853,63.0475,62.8,63.0298,5700.0
2007-11-08 14:35:00,71.28,71.33,71.14,71.18,5300.0,62.9944,63.0386,62.8707,62.9061,5300.0
2007-11-08 14:40:00,71.17,71.23,71.14,71.16,5900.0,62.8972,62.9503,62.8707,62.8884,5900.0
2007-11-08 14:45:00,71.15,71.16,71.08,71.16,8200.0,62.8796,62.8884,62.8177,62.8884,8200.0
2007-11-08 14:50:00,71.15,71.15,70.98,71.1,6800.0,62.8796,62.8796,62.7293,62.8354,6800.0
2007-11-08 14:55:00,71.04,71.36,71.04,71.36,8000.0,62.7823,63.0651,62.7823,63.0651,8000.0
2007-11-08 15:00:00,71.41,71.48,71.34,71.48,6800.0,63.1093,63.1712,63.0475,63.1712,6800.0
2007-11-08 15:05:00,71.47,71.57,71.41,71.45,12000.0,63.1624,63.2507,63.1093,63.1447,12000.0
2007-11-08 15:10:00,71.44,71.44,71.29,71.33,9200.0,63.1358,63.1358,63.0033,63.0386,9200.0
2007-11-08 15:15:00,71.33,71.45,71.25,71.45,16300.0,63.0386,63.1447,62.9679,63.1447,16300.0
2007-11-08 15:20:00,71.46,71.82,71.45,71.8,19700.0,63.1535,63.4717,63.1447,63.454,19700.0
2007-11-08 15:25:00,71.8,71.94,71.76,71.88,13400.0,63.454,63.5777,63.4187,63.5247,13400.0
2007-11-08 15:30:00,71.88,71.88,71.79,71.81,10900.0,63.5247,63.5247,63.4452,63.4628,10900.0
2007-11-08 15:35:00,71.8,71.82,71.63,71.71,8800.0,63.454,63.4717,63.3038,63.3745,8800.0
2007-11-08 15:40:00,71.73,72.18,71.71,72.11,15800.0,63.3921,63.7898,63.3745,63.728,15800.0
2007-11-08 15:45:00,72.11,72.19,71.99,72.14,12300.0,63.728,63.7987,63.6219,63.7545,12300.0
2007-11-08 15:50:00,72.16,72.38,72.11,72.28,24000.0,63.7722,63.9666,63.728,63.8782,24000.0
2007-11-08 15:55:00,72.27,72.27,71.92,71.92,37900.0,63.8694,63.8694,63.5601,63.5601,37900.0
2007-11-09 09:30:00,70.58,71.82,70.58,71.7,14900.0,62.3758,63.4717,62.3758,63.3656,14900.0
2007-11-09 09:35:00,71.67,71.67,71.08,71.43,12900.0,63.3391,63.3391,62.8177,63.127,12900.0
2007-11-09 09:40:00,71.55,71.62,71.3,71.58,15700.0,63.2331,63.2949,63.0121,63.2596,15700.0
2007-11-09 09:45:00,71.55,71.56,71.27,71.43,20900.0,63.2331,63.2419,62.9856,63.127,20900.0
2007-11-09 09:50:00,71.47,71.5,71.08,71.37,26700.0,63.1624,63.1889,62.8177,63.074,26700.0
2007-11-09 09:55:00,71.4,71.56,71.14,71.35,23500.0,63.1005,63.2419,62.8707,63.0563,23500.0
2007-11-09 10:00:00,71.33,71.52,71.18,71.41,19200.0,63.0386,63.2065,62.9061,63.1093,19200.0
2007-11-09 10:05:00,71.45,71.54,71.22,71.37,15000.0,63.1447,63.2242,62.9414,63.074,15000.0
2007-11-09 10:10:00,71.42,71.51,71.1,71.1,12800.0,63.1182,63.1977,62.8354,62.8354,12800.0
2007-11-09 10:15:00,71.11,71.45,71.11,71.45,13700.0,62.8442,63.1447,62.8442,63.1447,13700.0
2007-11-09 10:20:00,71.44,71.45,71.17,71.28,18400.0,63.1358,63.1447,62.8972,62.9944,18400.0
2007-11-09 10:25:00,71.3,71.44,71.16,71.24,17000.0,63.0121,63.1358,62.8884,62.9591,17000.0
2007-11-09 10:30:00,71.31,71.42,71.24,71.26,12400.0,63.021,63.1182,62.9591,62.9768,12400.0
2007-11-09 10:35:00,71.26,71.52,71.24,71.45,16600.0,62.9768,63.2065,62.9591,63.1447,16600.0
2007-11-09 10:40:00,71.46,71.47,71.25,71.42,9400.0,63.1535,63.1624,62.9679,63.1182,9400.0
2007-11-09 10:45:00,71.4,71.42,71.07,71.18,11500.0,63.1005,63.1182,62.8089,62.9061,11500.0
2007-11-09 10:50:00,71.21,71.38,71.11,71.16,14800.0,62.9326,63.0828,62.8442,62.8884,14800.0
2007-11-09 10:55:00,71.16,71.48,71.16,71.35,10800.0,62.8884,63.1712,62.8884,63.0563,10800.0
2007-11-09 11:00:00,71.38,71.44,71.13,71.25,10600.0,63.0828,63.1358,62.8619,62.9679,10600.0
2007-11-09 11:05:00,71.24,71.38,71.07,71.16,12900.0,62.9591,63.0828,62.8089,62.8884,12900.0
2007-11-09 11:10:00,71.15,71.25,70.94,71.25,14100.0,62.8796,62.9679,62.694,62.9679,14100.0
2007-11-09 11:15:00,71.27,71.39,71.27,71.39,10600.0,62.9856,63.0917,62.9856,63.0917,10600.0
2007-11-09 11:20:00,71.34,71.57,71.32,71.41,30600.0,63.0475,63.2507,63.0298,63.1093,30600.0
2007-11-09 11:25:00,71.43,71.51,71.34,71.36,34200.0,63.127,63.1977,63.0475,63.0651,34200.0
2007-11-09 11:30:00,71.35,71.46,71.35,71.38,35700.0,63.0563,63.1535,63.0563,63.0828,35700.0
2007-11-09 11:35:00,71.38,71.47,71.29,71.33,7600.0,63.0828,63.1624,63.0033,63.0386,7600.0
2007-11-09 11:40:00,71.35,71.44,71.21,71.37,9400.0,63.0563,63.1358,62.9326,63.074,9400.0
2007-11-09 11:45:00,71.37,71.7,71.37,71.64,10500.0,63.074,63.3656,63.074,63.3126,10500.0
2007-11-09 11:50:00,71.63,71.63,71.46,71.52,10100.0,63.3038,63.3038,63.1535,63.2065,10100.0
2007-11-09 11:55:00,71.53,71.53,71.39,71.51,15400.0,63.2154,63.2154,63.0917,63.1977,15400.0
2007-11-09 12:00:00,71.55,71.55,71.25,71.42,11700.0,63.2331,63.2331,62.9679,63.1182,11700.0
2007-11-09 12:05:00,71.39,71.54,71.3,71.48,14800.0,63.0917,63.2242,63.0121,63.1712,14800.0
2007-11-09 12:10:00,71.5,71.64,71.37,71.55,10700.0,63.1889,63.3126,63.074,63.2331,10700.0
2007-11-09 12:15:00,71.55,71.65,71.44,71.64,8000.0,63.2331,63.3214,63.1358,63.3126,8000.0
2007-11-09 12:20:00,71.66,71.82,71.63,71.75,12200.0,63.3303,63.4717,63.3038,63.4098,12200.0
2007-11-09 12:25:00,71.75,71.78,71.62,71.64,9700.0,63.4098,63.4363,63.2949,63.3126,9700.0
2007-11-09 12:30:00,71.66,71.81,71.66,71.66,8600.0,63.3303,63.4628,63.3303,63.3303,8600.0
2007-11-09 12:35:00,71.67,71.77,71.6,71.63,11800.0,63.3391,63.4275,63.2773,63.3038,11800.0
2007-11-09 12:40:00,71.62,71.74,71.37,71.37,12400.0,63.2949,63.401,63.074,63.074,12400.0
2007-11-09 12:45:00,71.35,71.61,71.33,71.61,5100.0,63.0563,63.2861,63.0386,63.2861,5100.0
2007-11-09 12:50:00,71.6,71.6,71.44,71.51,5200.0,63.2773,63.2773,63.1358,63.1977,5200.0
2007-11-09 12:55:00,71.48,71.65,71.41,71.61,18800.0,63.1712,63.3214,63.1093,63.2861,18800.0
2007-11-09 13:00:00,71.6,71.78,71.53,71.7,25100.0,63.2773,63.4363,63.2154,63.3656,25100.0
2007-11-09 13:05:00,71.67,71.69,71.3,71.38,9900.0,63.3391,63.3568,63.0121,63.0828,9900.0
2007-11-09 13:10:00,71.37,71.46,71.37,71.38,4500.0,63.074,63.1535,63.074,63.0828,4500.0
2007-11-09 13:15:00,71.38,71.67,71.38,71.59,13200.0,63.0828,63.3391,63.0828,63.2684,13200.0
2007-11-09 13:20:00,71.6,71.67,71.54,71.61,13000.0,63.2773,63.3391,63.2242,63.2861,13000.0
2007-11-09 13:25:00,71.61,71.64,71.44,71.64,19100.0,63.2861,63.3126,63.1358,63.3126,19100.0
2007-11-09 13:30:00,71.61,71.73,71.6,71.73,11200.0,63.2861,63.3921,63.2773,63.3921,11200.0
2007-11-09 13:35:00,71.7,71.76,71.62,71.76,20200.0,63.3656,63.4187,63.2949,63.4187,20200.0
2007-11-09 13:40:00,71.74,71.83,71.74,71.79,11600.0,63.401,63.4805,63.401,63.4452,11600.0
2007-11-09 13:45:00,71.79,71.9,71.79,71.88,10800.0,63.4452,63.5424,63.4452,63.5247,10800.0
2007-11-09 13:50:00,71.87,71.89,71.71,71.76,7300.0,63.5159,63.5335,63.3745,63.4187,7300.0
2007-11-09 13:55:00,71.76,71.83,71.74,71.75,9500.0,63.4187,63.4805,63.401,63.4098,9500.0
2007-11-09 14:00:00,71.74,71.98,71.66,71.98,11100.0,63.401,63.6131,63.3303,63.6131,11100.0
2007-11-09 14:05:00,71.98,72.08,71.94,71.97,10900.0,63.6131,63.7015,63.5777,63.6042,10900.0
2007-11-09 14:10:00,71.97,72.02,71.89,71.98,5800.0,63.6042,63.6484,63.5335,63.6131,5800.0
2007-11-09 14:15:00,71.96,72.17,71.96,72.17,20700.0,63.5954,63.781,63.5954,63.781,20700.0
2007-11-09 14:20:00,72.17,72.29,72.12,72.28,21400.0,63.781,63.887,63.7368,63.8782,21400.0
2007-11-09 14:25:00,72.25,72.35,72.16,72.27,16200.0,63.8517,63.9401,63.7722,63.8694,16200.0
2007-11-09 14:30:00,72.27,72.42,72.17,72.27,13600.0,63.8694,64.0019,63.781,63.8694,13600.0
2007-11-09 14:35:00,72.27,72.36,72.19,72.31,15500.0,63.8694,63.9489,63.7987,63.9047,15500.0
2007-11-09 14:40:00,72.3,72.6,72.28,72.51,17000.0,63.8959,64.161,63.8782,64.0815,17000.0
2007-11-09 14:45:00,72.48,72.56,72.2,72.23,13500.0,64.055,64.1257,63.8075,63.834,13500.0
2007-11-09 14:50:00,72.25,72.35,72.16,72.29,9000.0,63.8517,63.9401,63.7722,63.887,9000.0
2007-11-09 14:55:00,72.28,72.34,72.22,72.25,11900.0,63.8782,63.9312,63.8252,63.8517,11900.0
2007-11-09 15:00:00,72.26,72.44,72.25,72.39,14400.0,63.8605,64.0196,63.8517,63.9754,14400.0
2007-11-09 15:05:00,72.37,72.48,72.3,72.46,15300.0,63.9577,64.055,63.8959,64.0373,15300.0
2007-11-09 15:10:00,72.44,72.54,72.37,72.53,19800.0,64.0196,64.108,63.9577,64.0991,19800.0
2007-11-09 15:15:00,72.52,72.65,72.37,72.63,21400.0,64.0903,64.2052,63.9577,64.1875,21400.0
2007-11-09 15:20:00,72.59,72.62,72.5,72.6,15600.0,64.1522,64.1787,64.0726,64.161,15600.0
2007-11-09 15:25:00,72.6,72.64,72.51,72.57,18700.0,64.161,64.1964,64.0815,64.1345,18700.0
2007-11-09 15:30:00,72.55,72.57,72.25,72.29,31500.0,64.1168,64.1345,63.8517,63.887,31500.0
2007-11-09 15:35:00,72.29,72.51,72.25,72.48,52500.0,63.887,64.0815,63.8517,64.055,52500.0
2007-11-09 15:40:00,72.48,72.61,72.38,72.43,45800.0,64.055,64.1698,63.9666,64.0108,45800.0
2007-11-09 15:45:00,72.44,72.5,72.17,72.19,48900.0,64.0196,64.0726,63.781,63.7987,48900.0
2007-11-09 15:50:00,72.19,72.31,72.12,72.15,93100.0,63.7987,63.9047,63.7368,63.7633,93100.0
2007-11-09 15:55:00,72.16,72.24,72.0,72.0,50200.0,63.7722,63.8429,63.6308,63.6308,50200.0
2007-11-12 09:30:00,72.95,72.95,71.43,72.01,15000.0,64.4703,64.4703,63.127,63.6396,15000.0
2007-11-12 09:35:00,71.93,72.28,71.87,72.2,20200.0,63.5689,63.8782,63.5159,63.8075,20200.0
2007-11-12 09:40:00,72.21,72.84,72.19,72.52,24000.0,63.8163,64.3731,63.7987,64.0903,24000.0
2007-11-12 09:45:00,72.57,73.13,72.44,73.11,37200.0,64.1345,64.6294,64.0196,64.6117,37200.0
2007-11-12 09:50:00,73.09,73.13,72.93,73.1,19100.0,64.5941,64.6294,64.4527,64.6029,19100.0
2007-11-12 09:55:00,73.12,73.24,73.04,73.22,14800.0,64.6206,64.7266,64.5499,64.7089,14800.0
2007-11-12 10:00:00,73.23,73.32,72.93,73.27,25400.0,64.7178,64.7973,64.4527,64.7531,25400.0
2007-11-12 10:05:00,73.28,73.29,73.08,73.26,21700.0,64.762,64.7708,64.5852,64.7443,21700.0
2007-11-12 10:10:00,73.28,73.63,73.28,73.35,37700.0,64.762,65.0713,64.762,64.8238,37700.0
2007-11-12 10:15:00,73.34,73.34,73.14,73.3,18700.0,64.815,64.815,64.6382,64.7796,18700.0
2007-11-12 10:20:00,73.28,73.44,73.2,73.4,12800.0,64.762,64.9034,64.6913,64.868,12800.0
2007-11-12 10:25:00,73.4,73.46,73.34,73.38,6600.0,64.868,64.921,64.815,64.8503,6600.0
2007-11-12 10:30:00,73.41,73.43,73.18,73.26,13900.0,64.8769,64.8945,64.6736,64.7443,13900.0
2007-11-12 10:35:00,73.25,73.38,73.14,73.2,11700.0,64.7355,64.8503,64.6382,64.6913,11700.0
2007-11-12 10:40:00,73.22,73.4,73.21,73.35,13200.0,64.7089,64.868,64.7001,64.8238,13200.0
2007-11-12 10:45:00,73.35,73.4,73.2,73.29,12500.0,64.8238,64.868,64.6913,64.7708,12500.0
2007-11-12 10:50:00,73.3,73.38,73.25,73.25,7000.0,64.7796,64.8503,64.7355,64.7355,7000.0
2007-11-12 10:55:00,73.23,73.23,73.02,73.04,14200.0,64.7178,64.7178,64.5322,64.5499,14200.0
2007-11-12 11:00:00,73.01,73.22,72.99,73.02,11800.0,64.5234,64.7089,64.5057,64.5322,11800.0
2007-11-12 11:05:00,73.01,73.26,72.97,73.09,16700.0,64.5234,64.7443,64.488,64.5941,16700.0
2007-11-12 11:10:00,73.07,73.17,72.96,73.1,50400.0,64.5764,64.6648,64.4792,64.6029,50400.0
2007-11-12 11:15:00,73.1,73.17,73.05,73.17,10000.0,64.6029,64.6648,64.5587,64.6648,10000.0
2007-11-12 11:20:00,73.12,73.14,73.05,73.14,7400.0,64.6206,64.6382,64.5587,64.6382,7400.0
2007-11-12 11:25:00,73.14,73.2,73.1,73.2,10900.0,64.6382,64.6913,64.6029,64.6913,10900.0
2007-11-12 11:30:00,73.2,73.23,73.07,73.19,12200.0,64.6913,64.7178,64.5764,64.6824,12200.0
2007-11-12 11:35:00,73.19,73.39,73.09,73.31,31200.0,64.6824,64.8592,64.5941,64.7885,31200.0
2007-11-12 11:40:00,73.29,73.42,73.26,73.4,12200.0,64.7708,64.8857,64.7443,64.868,12200.0
2007-11-12 11:45:00,73.37,73.4,73.18,73.22,6200.0,64.8415,64.868,64.6736,64.7089,6200.0
2007-11-12 11:50:00,73.23,73.3,73.17,73.3,13000.0,64.7178,64.7796,64.6648,64.7796,13000.0
2007-11-12 11:55:00,73.29,73.31,73.17,73.25,5400.0,64.7708,64.7885,64.6648,64.7355,5400.0
2007-11-12 12:00:00,73.25,73.37,72.95,73.12,32700.0,64.7355,64.8415,64.4703,64.6206,32700.0
2007-11-12 12:05:00,73.11,73.16,73.07,73.11,9600.0,64.6117,64.6559,64.5764,64.6117,9600.0
2007-11-12 12:10:00,73.13,73.25,73.07,73.24,7900.0,64.6294,64.7355,64.5764,64.7266,7900.0
2007-11-12 12:15:00,73.22,73.36,73.15,73.34,6800.0,64.7089,64.8327,64.6471,64.815,6800.0
2007-11-12 12:20:00,73.35,73.54,73.34,73.54,11800.0,64.8238,64.9917,64.815,64.9917,11800.0
2007-11-12 12:25:00,73.54,73.57,73.43,73.57,10800.0,64.9917,65.0183,64.8945,65.0183,10800.0
2007-11-12 12:30:00,73.54,73.62,73.46,73.51,16100.0,64.9917,65.0624,64.921,64.9652,16100.0
2007-11-12 12:35:00,73.52,73.53,73.29,73.3,17100.0,64.9741,64.9829,64.7708,64.7796,17100.0
2007-11-12 12:40:00,73.31,73.32,73.12,73.13,12700.0,64.7885,64.7973,64.6206,64.6294,12700.0
2007-11-12 12:45:00,73.13,73.13,73.0,73.03,11400.0,64.6294,64.6294,64.5145,64.541,11400.0
2007-11-12 12:50:00,73.01,73.11,73.0,73.07,9400.0,64.5234,64.6117,64.5145,64.5764,9400.0
2007-11-12 12:55:00,73.05,73.05,72.92,72.99,14000.0,64.5587,64.5587,64.4438,64.5057,14000.0
2007-11-12 13:00:00,73.02,73.03,72.84,72.84,8900.0,64.5322,64.541,64.3731,64.3731,8900.0
2007-11-12 13:05:00,72.82,72.86,72.72,72.72,4700.0,64.3554,64.3908,64.2671,64.2671,4700.0
2007-11-12 13:10:00,72.69,72.76,72.67,72.7,8500.0,64.2405,64.3024,64.2229,64.2494,8500.0
2007-11-12 13:15:00,72.68,72.7,72.63,72.68,6000.0,64.2317,64.2494,64.1875,64.2317,6000.0
2007-11-12 13:20:00,72.68,72.71,72.62,72.67,8100.0,64.2317,64.2582,64.1787,64.2229,8100.0
2007-11-12 13:25:00,72.68,72.69,72.6,72.66,4900.0,64.2317,64.2405,64.161,64.214,4900.0
2007-11-12 13:30:00,72.68,72.75,72.63,72.69,6000.0,64.2317,64.2936,64.1875,64.2405,6000.0
2007-11-12 13:35:00,72.67,72.69,72.57,72.57,9700.0,64.2229,64.2405,64.1345,64.1345,9700.0
2007-11-12 13:40:00,72.57,72.64,72.55,72.64,14200.0,64.1345,64.1964,64.1168,64.1964,14200.0
2007-11-12 13:45:00,72.65,72.79,72.59,72.76,13900.0,64.2052,64.3289,64.1522,64.3024,13900.0
2007-11-12 13:50:00,72.8,72.8,72.61,72.63,11000.0,64.3378,64.3378,64.1698,64.1875,11000.0
2007-11-12 13:55:00,72.64,72.71,72.62,72.65,7100.0,64.1964,64.2582,64.1787,64.2052,7100.0
2007-11-12 14:00:00,72.64,72.78,72.59,72.78,7200.0,64.1964,64.3201,64.1522,64.3201,7200.0
2007-11-12 14:05:00,72.78,72.85,72.72,72.82,11500.0,64.3201,64.382,64.2671,64.3554,11500.0
2007-11-12 14:10:00,72.78,72.92,72.78,72.86,9300.0,64.3201,64.4438,64.3201,64.3908,9300.0
2007-11-12 14:15:00,72.86,72.96,72.78,72.88,18100.0,64.3908,64.4792,64.3201,64.4085,18100.0
2007-11-12 14:20:00,72.89,73.01,72.82,72.92,9500.0,64.4173,64.5234,64.3554,64.4438,9500.0
2007-11-12 14:25:00,72.92,73.0,72.78,72.97,7300.0,64.4438,64.5145,64.3201,64.488,7300.0
2007-11-12 14:30:00,72.97,73.07,72.9,73.01,12600.0,64.488,64.5764,64.4261,64.5234,12600.0
2007-11-12 14:35:00,73.03,73.16,73.01,73.06,13900.0,64.541,64.6559,64.5234,64.5675,13900.0
2007-11-12 14:40:00,73.1,73.25,73.02,73.03,9000.0,64.6029,64.7355,64.5322,64.541,9000.0
2007-11-12 14:45:00,73.02,73.03,72.94,72.94,6800.0,64.5322,64.541,64.4615,64.4615,6800.0
2007-11-12 14:50:00,72.94,72.95,72.69,72.78,29100.0,64.4615,64.4703,64.2405,64.3201,29100.0
2007-11-12 14:55:00,72.78,72.88,72.75,72.8,8200.0,64.3201,64.4085,64.2936,64.3378,8200.0
2007-11-12 15:00:00,72.82,72.82,72.55,72.63,26500.0,64.3554,64.3554,64.1168,64.1875,26500.0
2007-11-12 15:05:00,72.63,72.73,72.49,72.7,12900.0,64.1875,64.2759,64.0638,64.2494,12900.0
2007-11-12 15:10:00,72.71,72.71,72.54,72.6,19700.0,64.2582,64.2582,64.108,64.161,19700.0
2007-11-12 15:15:00,72.61,72.66,72.51,72.55,14100.0,64.1698,64.214,64.0815,64.1168,14100.0
2007-11-12 15:20:00,72.56,72.64,72.41,72.6,16800.0,64.1257,64.1964,63.9931,64.161,16800.0
2007-11-12 15:25:00,72.6,72.63,72.34,72.34,25100.0,64.161,64.1875,63.9312,63.9312,25100.0
2007-11-12 15:30:00,72.36,72.56,72.36,72.52,16300.0,63.9489,64.1257,63.9489,64.0903,16300.0
2007-11-12 15:35:00,72.52,72.54,72.38,72.53,18300.0,64.0903,64.108,63.9666,64.0991,18300.0
2007-11-12 15:40:00,72.53,72.53,72.3,72.38,30000.0,64.0991,64.0991,63.8959,63.9666,30000.0
2007-11-12 15:45:00,72.4,72.4,72.12,72.14,19200.0,63.9843,63.9843,63.7368,63.7545,19200.0
2007-11-12 15:50:00,72.16,72.25,72.06,72.22,22600.0,63.7722,63.8517,63.6838,63.8252,22600.0
2007-11-12 15:55:00,72.24,72.3,72.13,72.13,37100.0,63.8429,63.8959,63.7456,63.7456,37100.0
2007-11-13 09:30:00,72.96,72.96,72.32,72.45,19800.0,64.4792,64.4792,63.9136,64.0284,19800.0
2007-11-13 09:35:00,72.41,72.59,72.31,72.33,9300.0,63.9931,64.1522,63.9047,63.9224,9300.0
2007-11-13 09:40:00,72.34,72.36,72.13,72.13,17500.0,63.9312,63.9489,63.7456,63.7456,17500.0
2007-11-13 09:45:00,72.15,72.15,72.04,72.09,9300.0,63.7633,63.7633,63.6661,63.7103,9300.0
2007-11-13 09:50:00,72.04,72.08,71.84,71.85,16600.0,63.6661,63.7015,63.4894,63.4982,16600.0
2007-11-13 09:55:00,71.83,71.9,71.65,71.71,8200.0,63.4805,63.5424,63.3214,63.3745,8200.0
2007-11-13 10:00:00,71.69,72.16,71.6,72.05,27600.0,63.3568,63.7722,63.2773,63.6749,27600.0
2007-11-13 10:05:00,72.05,72.08,71.9,71.9,10600.0,63.6749,63.7015,63.5424,63.5424,10600.0
2007-11-13 10:10:00,71.93,72.25,71.92,72.19,24400.0,63.5689,63.8517,63.5601,63.7987,24400.0
2007-11-13 10:15:00,72.19,72.53,72.04,72.34,40900.0,63.7987,64.0991,63.6661,63.9312,40900.0
2007-11-13 10:20:00,72.38,72.39,72.24,72.32,10800.0,63.9666,63.9754,63.8429,63.9136,10800.0
2007-11-13 10:25:00,72.31,72.33,72.25,72.31,10900.0,63.9047,63.9224,63.8517,63.9047,10900.0
2007-11-13 10:30:00,72.32,72.34,72.22,72.23,16800.0,63.9136,63.9312,63.8252,63.834,16800.0
2007-11-13 10:35:00,72.23,72.44,72.2,72.44,22600.0,63.834,64.0196,63.8075,64.0196,22600.0
2007-11-13 10:40:00,72.37,72.42,72.2,72.23,10800.0,63.9577,64.0019,63.8075,63.834,10800.0
2007-11-13 10:45:00,72.21,72.37,72.18,72.18,7800.0,63.8163,63.9577,63.7898,63.7898,7800.0
2007-11-13 10:50:00,72.16,72.32,72.07,72.27,11200.0,63.7722,63.9136,63.6926,63.8694,11200.0
2007-11-13 10:55:00,72.26,72.31,72.15,72.15,7600.0,63.8605,63.9047,63.7633,63.7633,7600.0
2007-11-13 11:00:00,72.14,72.42,72.1,72.42,12100.0,63.7545,64.0019,63.7191,64.0019,12100.0
2007-11-13 11:05:00,72.4,72.41,72.24,72.24,4900.0,63.9843,63.9931,63.8429,63.8429,4900.0
2007-11-13 11:10:00,72.22,72.22,71.93,71.98,9500.0,63.8252,63.8252,63.5689,63.6131,9500.0
2007-11-13 11:15:00,71.98,72.06,71.98,72.04,6600.0,63.6131,63.6838,63.6131,63.6661,6600.0
2007-11-13 11:20:00,72.06,72.3,72.04,72.28,11500.0,63.6838,63.8959,63.6661,63.8782,11500.0
2007-11-13 11:25:00,72.29,72.68,72.29,72.68,20900.0,63.887,64.2317,63.887,64.2317,20900.0
2007-11-13 11:30:00,72.66,72.66,72.52,72.52,6500.0,64.214,64.214,64.0903,64.0903,6500.0
2007-11-13 11:35:00,72.53,72.66,72.43,72.44,6800.0,64.0991,64.214,64.0108,64.0196,6800.0
2007-11-13 11:40:00,72.43,72.44,72.2,72.23,7100.0,64.0108,64.0196,63.8075,63.834,7100.0
2007-11-13 11:45:00,72.23,72.26,72.0,72.02,8700.0,63.834,63.8605,63.6308,63.6484,8700.0
2007-11-13 11:50:00,72.03,72.05,71.96,71.97,7700.0,63.6573,63.6749,63.5954,63.6042,7700.0
2007-11-13 11:55:00,71.95,72.17,71.93,72.0,13000.0,63.5866,63.781,63.5689,63.6308,13000.0
2007-11-13 12:00:00,71.94,71.97,71.85,71.91,13700.0,63.5777,63.6042,63.4982,63.5512,13700.0
2007-11-13 12:05:00,71.89,71.93,71.71,71.71,10000.0,63.5335,63.5689,63.3745,63.3745,10000.0
2007-11-13 12:10:00,71.7,71.72,71.55,71.72,12700.0,63.3656,63.3833,63.2331,63.3833,12700.0
2007-11-13 12:15:00,71.73,71.84,71.73,71.81,5800.0,63.3921,63.4894,63.3921,63.4628,5800.0
2007-11-13 12:20:00,71.8,71.95,71.79,71.86,5200.0,63.454,63.5866,63.4452,63.507,5200.0
2007-11-13 12:25:00,71.87,71.88,71.65,71.71,8900.0,63.5159,63.5247,63.3214,63.3745,8900.0
2007-11-13 12:30:00,71.72,71.74,71.64,71.64,4500.0,63.3833,63.401,63.3126,63.3126,4500.0
2007-11-13 12:35:00,71.61,71.73,71.58,71.71,5500.0,63.2861,63.3921,63.2596,63.3745,5500.0
2007-11-13 12:40:00,71.72,71.81,71.71,71.74,4700.0,63.3833,63.4628,63.3745,63.401,4700.0
2007-11-13 12:45:00,71.74,71.74,71.46,71.48,11100.0,63.401,63.401,63.1535,63.1712,11100.0
2007-11-13 12:50:00,71.48,71.65,71.42,71.65,12700.0,63.1712,63.3214,63.1182,63.3214,12700.0
2007-11-13 12:55:00,71.65,71.65,71.34,71.4,7700.0,63.3214,63.3214,63.0475,63.1005,7700.0
2007-11-13 13:00:00,71.43,71.45,71.32,71.39,10600.0,63.127,63.1447,63.0298,63.0917,10600.0
2007-11-13 13:05:00,71.38,71.6,71.37,71.6,12100.0,63.0828,63.2773,63.074,63.2773,12100.0
2007-11-13 13:10:00,71.6,71.72,71.6,71.65,7200.0,63.2773,63.3833,63.2773,63.3214,7200.0
2007-11-13 13:15:00,71.65,71.72,71.57,71.61,10700.0,63.3214,63.3833,63.2507,63.2861,10700.0
2007-11-13 13:20:00,71.62,71.78,71.62,71.75,5900.0,63.2949,63.4363,63.2949,63.4098,5900.0
2007-11-13 13:25:00,71.76,71.85,71.74,71.84,15900.0,63.4187,63.4982,63.401,63.4894,15900.0
2007-11-13 13:30:00,71.84,71.89,71.82,71.88,10900.0,63.4894,63.5335,63.4717,63.5247,10900.0
2007-11-13 13:35:00,71.9,72.02,71.87,71.98,16100.0,63.5424,63.6484,63.5159,63.6131,16100.0
2007-11-13 13:40:00,72.0,72.21,71.98,72.13,25300.0,63.6308,63.8163,63.6131,63.7456,25300.0
2007-11-13 13:45:00,72.12,72.16,71.93,71.93,8800.0,63.7368,63.7722,63.5689,63.5689,8800.0
2007-11-13 13:50:00,71.93,72.08,71.93,72.02,9700.0,63.5689,63.7015,63.5689,63.6484,9700.0
2007-11-13 13:55:00,72.01,72.06,71.88,71.9,5900.0,63.6396,63.6838,63.5247,63.5424,5900.0
2007-11-13 14:00:00,71.9,72.02,71.88,72.02,7300.0,63.5424,63.6484,63.5247,63.6484,7300.0
2007-11-13 14:05:00,71.99,72.05,71.96,72.03,7100.0,63.6219,63.6749,63.5954,63.6573,7100.0
2007-11-13 14:10:00,72.02,72.16,72.02,72.04,11400.0,63.6484,63.7722,63.6484,63.6661,11400.0
2007-11-13 14:15:00,72.04,72.15,71.98,72.02,12300.0,63.6661,63.7633,63.6131,63.6484,12300.0
2007-11-13 14:20:00,72.04,72.09,71.99,72.06,6800.0,63.6661,63.7103,63.6219,63.6838,6800.0
2007-11-13 14:25:00,72.08,72.17,72.07,72.13,13700.0,63.7015,63.781,63.6926,63.7456,13700.0
2007-11-13 14:30:00,72.11,72.14,71.98,72.04,8600.0,63.728,63.7545,63.6131,63.6661,8600.0
2007-11-13 14:35:00,72.05,72.11,72.04,72.04,3400.0,63.6749,63.728,63.6661,63.6661,3400.0
2007-11-13 14:40:00,72.07,72.08,72.02,72.06,4600.0,63.6926,63.7015,63.6484,63.6838,4600.0
2007-11-13 14:45:00,72.06,72.11,72.03,72.1,8000.0,63.6838,63.728,63.6573,63.7191,8000.0
2007-11-13 14:50:00,72.11,72.12,72.04,72.09,6800.0,63.728,63.7368,63.6661,63.7103,6800.0
2007-11-13 14:55:00,72.1,72.12,71.97,72.12,10900.0,63.7191,63.7368,63.6042,63.7368,10900.0
2007-11-13 15:00:00,72.13,72.28,72.1,72.28,19300.0,63.7456,63.8782,63.7191,63.8782,19300.0
2007-11-13 15:05:00,72.28,72.56,72.22,72.55,39000.0,63.8782,64.1257,63.8252,64.1168,39000.0
2007-11-13 15:10:00,72.55,72.55,72.41,72.5,14600.0,64.1168,64.1168,63.9931,64.0726,14600.0
2007-11-13 15:15:00,72.49,72.49,72.29,72.33,11600.0,64.0638,64.0638,63.887,63.9224,11600.0
2007-11-13 15:20:00,72.33,72.48,72.29,72.47,11200.0,63.9224,64.055,63.887,64.0461,11200.0
2007-11-13 15:25:00,72.43,72.49,72.28,72.46,18100.0,64.0108,64.0638,63.8782,64.0373,18100.0
2007-11-13 15:30:00,72.46,72.5,72.34,72.35,16000.0,64.0373,64.0726,63.9312,63.9401,16000.0
2007-11-13 15:35:00,72.34,72.34,72.23,72.3,24700.0,63.9312,63.9312,63.834,63.8959,24700.0
2007-11-13 15:40:00,72.3,72.54,72.29,72.54,61500.0,63.8959,64.108,63.887,64.108,61500.0
2007-11-13 15:45:00,72.56,72.72,72.52,72.68,35100.0,64.1257,64.2671,64.0903,64.2317,35100.0
2007-11-13 15:50:00,72.71,72.84,72.59,72.81,43200.0,64.2582,64.3731,64.1522,64.3466,43200.0
2007-11-13 15:55:00,72.78,73.01,72.76,72.91,46700.0,64.3201,64.5234,64.3024,64.435,46700.0
2007-11-14 09:30:00,73.55,73.55,73.04,73.15,13500.0,65.0006,65.0006,64.5499,64.6471,13500.0
2007-11-14 09:35:00,73.09,73.44,73.09,73.38,20700.0,64.5941,64.9034,64.5941,64.8503,20700.0
2007-11-14 09:40:00,73.42,73.5,73.16,73.21,28500.0,64.8857,64.9564,64.6559,64.7001,28500.0
2007-11-14 09:45:00,73.17,73.43,73.14,73.41,10600.0,64.6648,64.8945,64.6382,64.8769,10600.0
2007-11-14 09:50:00,73.42,73.6,73.37,73.6,17500.0,64.8857,65.0448,64.8415,65.0448,17500.0
2007-11-14 09:55:00,73.53,73.55,73.44,73.44,14000.0,64.9829,65.0006,64.9034,64.9034,14000.0
2007-11-14 10:00:00,73.45,73.59,73.02,73.15,25700.0,64.9122,65.0359,64.5322,64.6471,25700.0
2007-11-14 10:05:00,73.16,73.33,73.15,73.31,14900.0,64.6559,64.8062,64.6471,64.7885,14900.0
2007-11-14 10:10:00,73.3,73.5,73.28,73.5,10600.0,64.7796,64.9564,64.762,64.9564,10600.0
2007-11-14 10:15:00,73.5,73.5,73.3,73.37,13700.0,64.9564,64.9564,64.7796,64.8415,13700.0
2007-11-14 10:20:00,73.34,73.54,73.22,73.22,22200.0,64.815,64.9917,64.7089,64.7089,22200.0
2007-11-14 10:25:00,73.22,73.25,73.03,73.03,22800.0,64.7089,64.7355,64.541,64.541,22800.0
2007-11-14 10:30:00,73.03,73.04,72.8,72.81,18100.0,64.541,64.5499,64.3378,64.3466,18100.0
2007-11-14 10:35:00,72.81,73.16,72.78,73.1,25000.0,64.3466,64.6559,64.3201,64.6029,25000.0
2007-11-14 10:40:00,73.08,73.42,72.94,72.99,31800.0,64.5852,64.8857,64.4615,64.5057,31800.0
2007-11-14 10:45:00,73.03,73.17,72.92,73.07,20100.0,64.541,64.6648,64.4438,64.5764,20100.0
2007-11-14 10:50:00,73.04,73.04,72.67,72.7,11100.0,64.5499,64.5499,64.2229,64.2494,11100.0
2007-11-14 10:55:00,72.74,72.86,72.7,72.72,7800.0,64.2847,64.3908,64.2494,64.2671,7800.0
2007-11-14 11:00:00,72.72,72.89,72.66,72.88,13700.0,64.2671,64.4173,64.214,64.4085,13700.0
2007-11-14 11:05:00,72.83,72.89,72.76,72.79,16000.0,64.3643,64.4173,64.3024,64.3289,16000.0
2007-11-14 11:10:00,72.79,72.96,72.79,72.84,12200.0,64.3289,64.4792,64.3289,64.3731,12200.0
2007-11-14 11:15:00,72.88,72.98,72.76,72.98,11700.0,64.4085,64.4968,64.3024,64.4968,11700.0
2007-11-14 11:20:00,72.98,73.25,72.98,73.25,11000.0,64.4968,64.7355,64.4968,64.7355,11000.0
2007-11-14 11:25:00,73.25,73.34,73.22,73.28,14300.0,64.7355,64.815,64.7089,64.762,14300.0
2007-11-14 11:30:00,73.28,73.29,73.04,73.29,13700.0,64.762,64.7708,64.5499,64.7708,13700.0
2007-11-14 11:35:00,73.32,73.36,73.05,73.26,37200.0,64.7973,64.8327,64.5587,64.7443,37200.0
2007-11-14 11:40:00,73.32,73.44,73.16,73.44,20600.0,64.7973,64.9034,64.6559,64.9034,20600.0
2007-11-14 11:45:00,73.44,73.6,73.44,73.54,12500.0,64.9034,65.0448,64.9034,64.9917,12500.0
2007-11-14 11:50:00,73.55,73.75,73.52,73.6,11600.0,65.0006,65.1773,64.9741,65.0448,11600.0
2007-11-14 11:55:00,73.6,73.6,73.32,73.32,6700.0,65.0448,65.0448,64.7973,64.7973,6700.0
2007-11-14 12:00:00,73.37,73.37,73.24,73.32,12900.0,64.8415,64.8415,64.7266,64.7973,12900.0
2007-11-14 12:05:00,73.3,73.3,73.15,73.27,7200.0,64.7796,64.7796,64.6471,64.7531,7200.0
2007-11-14 12:10:00,73.28,73.41,73.27,73.41,7700.0,64.762,64.8769,64.7531,64.8769,7700.0
2007-11-14 12:15:00,73.41,73.55,73.41,73.46,8700.0,64.8769,65.0006,64.8769,64.921,8700.0
2007-11-14 12:20:00,73.5,73.64,73.44,73.6,7600.0,64.9564,65.0801,64.9034,65.0448,7600.0
2007-11-14 12:25:00,73.6,73.75,73.56,73.73,5800.0,65.0448,65.1773,65.0094,65.1597,5800.0
2007-11-14 12:30:00,73.73,73.73,73.42,73.42,10700.0,65.1597,65.1597,64.8857,64.8857,10700.0
2007-11-14 12:35:00,73.38,73.46,73.33,73.37,8400.0,64.8503,64.921,64.8062,64.8415,8400.0
2007-11-14 12:40:00,73.38,73.41,73.33,73.37,4400.0,64.8503,64.8769,64.8062,64.8415,4400.0
2007-11-14 12:45:00,73.4,73.42,73.29,73.32,3400.0,64.868,64.8857,64.7708,64.7973,3400.0
2007-11-14 12:50:00,73.32,73.42,73.28,73.4,9300.0,64.7973,64.8857,64.762,64.868,9300.0
2007-11-14 12:55:00,73.43,73.5,73.43,73.45,3900.0,64.8945,64.9564,64.8945,64.9122,3900.0
2007-11-14 13:00:00,73.45,73.57,73.4,73.43,8600.0,64.9122,65.0183,64.868,64.8945,8600.0
2007-11-14 13:05:00,73.39,73.51,73.39,73.45,3500.0,64.8592,64.9652,64.8592,64.9122,3500.0
2007-11-14 13:10:00,73.43,73.59,73.41,73.59,7400.0,64.8945,65.0359,64.8769,65.0359,7400.0
2007-11-14 13:15:00,73.57,73.59,73.46,73.46,4600.0,65.0183,65.0359,64.921,64.921,4600.0
2007-11-14 13:20:00,73.46,73.67,73.46,73.58,7200.0,64.921,65.1066,64.921,65.0271,7200.0
2007-11-14 13:25:00,73.6,73.71,73.58,73.65,5300.0,65.0448,65.142,65.0271,65.089,5300.0
2007-11-14 13:30:00,73.61,73.73,73.6,73.72,5700.0,65.0536,65.1597,65.0448,65.1508,5700.0
2007-11-14 13:35:00,73.69,73.69,73.48,73.58,11100.0,65.1243,65.1243,64.9387,65.0271,11100.0
2007-11-14 13:40:00,73.66,73.72,73.54,73.69,5900.0,65.0978,65.1508,64.9917,65.1243,5900.0
2007-11-14 13:45:00,73.69,73.69,73.62,73.62,4300.0,65.1243,65.1243,65.0624,65.0624,4300.0
2007-11-14 13:50:00,73.59,73.59,73.47,73.47,6800.0,65.0359,65.0359,64.9299,64.9299,6800.0
2007-11-14 13:55:00,73.5,73.68,73.5,73.53,6600.0,64.9564,65.1155,64.9564,64.9829,6600.0
2007-11-14 14:00:00,73.49,73.57,73.48,73.57,6600.0,64.9476,65.0183,64.9387,65.0183,6600.0
2007-11-14 14:05:00,73.57,73.65,73.55,73.63,14000.0,65.0183,65.089,65.0006,65.0713,14000.0
2007-11-14 14:10:00,73.65,73.76,73.47,73.71,16600.0,65.089,65.1862,64.9299,65.142,16600.0
2007-11-14 14:15:00,73.69,73.75,73.65,73.66,16300.0,65.1243,65.1773,65.089,65.0978,16300.0
2007-11-14 14:20:00,73.68,73.82,73.68,73.72,8200.0,65.1155,65.2392,65.1155,65.1508,8200.0
2007-11-14 14:25:00,73.7,73.9,73.66,73.81,8200.0,65.1331,65.3099,65.0978,65.2304,8200.0
2007-11-14 14:30:00,73.81,74.0,73.81,73.97,12300.0,65.2304,65.3983,65.2304,65.3718,12300.0
2007-11-14 14:35:00,73.97,73.97,73.87,73.91,10900.0,65.3718,65.3718,65.2834,65.3187,10900.0
2007-11-14 14:40:00,73.91,73.96,73.78,73.87,12000.0,65.3187,65.3629,65.2038,65.2834,12000.0
2007-11-14 14:45:00,73.88,73.97,73.79,73.92,12500.0,65.2922,65.3718,65.2127,65.3276,12500.0
2007-11-14 14:50:00,73.89,73.96,73.76,73.83,16100.0,65.3011,65.3629,65.1862,65.248,16100.0
2007-11-14 14:55:00,73.81,73.93,73.76,73.8,9200.0,65.2304,65.3364,65.1862,65.2215,9200.0
2007-11-14 15:00:00,73.79,73.9,73.66,73.82,16000.0,65.2127,65.3099,65.0978,65.2392,16000.0
2007-11-14 15:05:00,73.78,73.96,73.76,73.86,20300.0,65.2038,65.3629,65.1862,65.2745,20300.0
2007-11-14 15:10:00,73.86,73.88,73.78,73.79,16900.0,65.2745,65.2922,65.2038,65.2127,16900.0
2007-11-14 15:15:00,73.8,73.95,73.8,73.87,16100.0,65.2215,65.3541,65.2215,65.2834,16100.0
2007-11-14 15:20:00,73.85,73.91,73.76,73.91,21500.0,65.2657,65.3187,65.1862,65.3187,21500.0
2007-11-14 15:25:00,73.89,73.9,73.7,73.7,25400.0,65.3011,65.3099,65.1331,65.1331,25400.0
2007-11-14 15:30:00,73.7,73.71,73.58,73.6,17800.0,65.1331,65.142,65.0271,65.0448,17800.0
2007-11-14 15:35:00,73.59,73.61,73.31,73.31,19600.0,65.0359,65.0536,64.7885,64.7885,19600.0
2007-11-14 15:40:00,73.32,73.32,73.12,73.26,30200.0,64.7973,64.7973,64.6206,64.7443,30200.0
2007-11-14 15:45:00,73.27,73.4,73.19,73.29,27900.0,64.7531,64.868,64.6824,64.7708,27900.0
2007-11-14 15:50:00,73.29,73.31,73.01,73.08,29300.0,64.7708,64.7885,64.5234,64.5852,29300.0
2007-11-14 15:55:00,73.08,73.24,73.07,73.2,29500.0,64.5852,64.7266,64.5764,64.6913,29500.0
2007-11-15 09:30:00,73.1,73.42,72.94,73.2,21000.0,64.6029,64.8857,64.4615,64.6913,21000.0
2007-11-15 09:35:00,73.31,73.49,73.22,73.43,14200.0,64.7885,64.9476,64.7089,64.8945,14200.0
2007-11-15 09:40:00,73.46,73.65,73.34,73.56,16800.0,64.921,65.089,64.815,65.0094,16800.0
2007-11-15 09:45:00,73.55,73.67,73.55,73.65,9100.0,65.0006,65.1066,65.0006,65.089,9100.0
2007-11-15 09:50:00,73.63,73.86,73.63,73.78,7100.0,65.0713,65.2745,65.0713,65.2038,7100.0
2007-11-15 09:55:00,73.78,73.85,73.69,73.74,11700.0,65.2038,65.2657,65.1243,65.1685,11700.0
2007-11-15 10:00:00,73.76,73.82,73.66,73.7,9100.0,65.1862,65.2392,65.0978,65.1331,9100.0
2007-11-15 10:05:00,73.7,73.7,73.54,73.54,21300.0,65.1331,65.1331,64.9917,64.9917,21300.0
2007-11-15 10:10:00,73.53,73.76,73.53,73.63,15100.0,64.9829,65.1862,64.9829,65.0713,15100.0
2007-11-15 10:15:00,73.63,73.82,73.5,73.53,29000.0,65.0713,65.2392,64.9564,64.9829,29000.0
2007-11-15 10:20:00,73.48,73.53,73.3,73.34,18200.0,64.9387,64.9829,64.7796,64.815,18200.0
2007-11-15 10:25:00,73.32,73.35,73.2,73.22,10400.0,64.7973,64.8238,64.6913,64.7089,10400.0
2007-11-15 10:30:00,73.25,73.42,73.17,73.38,15900.0,64.7355,64.8857,64.6648,64.8503,15900.0
2007-11-15 10:35:00,73.41,73.51,73.19,73.24,30100.0,64.8769,64.9652,64.6824,64.7266,30100.0
2007-11-15 10:40:00,73.24,73.27,73.13,73.22,13400.0,64.7266,64.7531,64.6294,64.7089,13400.0
2007-11-15 10:45:00,73.21,73.26,73.13,73.16,7800.0,64.7001,64.7443,64.6294,64.6559,7800.0
2007-11-15 10:50:00,73.19,73.19,73.06,73.09,9500.0,64.6824,64.6824,64.5675,64.5941,9500.0
2007-11-15 10:55:00,73.06,73.06,72.8,72.91,23400.0,64.5675,64.5675,64.3378,64.435,23400.0
2007-11-15 11:00:00,72.9,73.01,72.87,72.95,21600.0,64.4261,64.5234,64.3996,64.4703,21600.0
2007-11-15 11:05:00,72.96,73.02,72.82,72.88,8900.0,64.4792,64.5322,64.3554,64.4085,8900.0
2007-11-15 11:10:00,72.87,72.87,72.71,72.76,12600.0,64.3996,64.3996,64.2582,64.3024,12600.0
2007-11-15 11:15:00,72.76,72.8,72.7,72.72,18100.0,64.3024,64.3378,64.2494,64.2671,18100.0
2007-11-15 11:20:00,72.73,72.75,72.62,72.73,14800.0,64.2759,64.2936,64.1787,64.2759,14800.0
2007-11-15 11:25:00,72.74,72.77,72.52,72.52,9900.0,64.2847,64.3113,64.0903,64.0903,9900.0
2007-11-15 11:30:00,72.52,72.64,72.48,72.48,10600.0,64.0903,64.1964,64.055,64.055,10600.0
2007-11-15 11:35:00,72.49,72.77,72.49,72.68,13100.0,64.0638,64.3113,64.0638,64.2317,13100.0
2007-11-15 11:40:00,72.65,72.69,72.56,72.61,6700.0,64.2052,64.2405,64.1257,64.1698,6700.0
2007-11-15 11:45:00,72.61,72.68,72.58,72.63,7400.0,64.1698,64.2317,64.1433,64.1875,7400.0
2007-11-15 11:50:00,72.67,72.74,72.64,72.7,10500.0,64.2229,64.2847,64.1964,64.2494,10500.0
2007-11-15 11:55:00,72.72,72.96,72.72,72.9,11400.0,64.2671,64.4792,64.2671,64.4261,11400.0
2007-11-15 12:00:00,72.95,73.03,72.93,72.98,9900.0,64.4703,64.541,64.4527,64.4968,9900.0
2007-11-15 12:05:00,72.99,72.99,72.78,72.91,13200.0,64.5057,64.5057,64.3201,64.435,13200.0
2007-11-15 12:10:00,72.91,72.93,72.75,72.85,10700.0,64.435,64.4527,64.2936,64.382,10700.0
2007-11-15 12:15:00,72.82,72.89,72.73,72.74,11300.0,64.3554,64.4173,64.2759,64.2847,11300.0
2007-11-15 12:20:00,72.74,72.84,72.58,72.71,20100.0,64.2847,64.3731,64.1433,64.2582,20100.0
2007-11-15 12:25:00,72.72,72.72,72.45,72.45,16000.0,64.2671,64.2671,64.0284,64.0284,16000.0
2007-11-15 12:30:00,72.45,72.56,72.4,72.56,17300.0,64.0284,64.1257,63.9843,64.1257,17300.0
2007-11-15 12:35:00,72.56,72.64,72.4,72.4,18500.0,64.1257,64.1964,63.9843,63.9843,18500.0
2007-11-15 12:40:00,72.42,72.49,72.36,72.36,15800.0,64.0019,64.0638,63.9489,63.9489,15800.0
2007-11-15 12:45:00,72.36,72.51,72.36,72.46,12600.0,63.9489,64.0815,63.9489,64.0373,12600.0
2007-11-15 12:50:00,72.44,72.47,72.26,72.26,27400.0,64.0196,64.0461,63.8605,63.8605,27400.0
2007-11-15 12:55:00,72.25,72.42,72.21,72.36,18900.0,63.8517,64.0019,63.8163,63.9489,18900.0
2007-11-15 13:00:00,72.36,72.37,72.19,72.22,12900.0,63.9489,63.9577,63.7987,63.8252,12900.0
2007-11-15 13:05:00,72.21,72.21,72.06,72.07,15800.0,63.8163,63.8163,63.6838,63.6926,15800.0
2007-11-15 13:10:00,72.07,72.19,72.05,72.14,15700.0,63.6926,63.7987,63.6749,63.7545,15700.0
2007-11-15 13:15:00,72.11,72.11,71.88,71.92,18800.0,63.728,63.728,63.5247,63.5601,18800.0
2007-11-15 13:20:00,71.95,72.05,71.94,72.05,13300.0,63.5866,63.6749,63.5777,63.6749,13300.0
2007-11-15 13:25:00,72.05,72.08,71.89,72.04,12400.0,63.6749,63.7015,63.5335,63.6661,12400.0
2007-11-15 13:30:00,72.02,72.11,71.88,72.1,16500.0,63.6484,63.728,63.5247,63.7191,16500.0
2007-11-15 13:35:00,72.1,72.1,71.97,72.07,15200.0,63.7191,63.7191,63.6042,63.6926,15200.0
2007-11-15 13:40:00,72.01,72.14,71.99,72.14,14500.0,63.6396,63.7545,63.6219,63.7545,14500.0
2007-11-15 13:45:00,72.12,72.12,71.91,71.91,11600.0,63.7368,63.7368,63.5512,63.5512,11600.0
2007-11-15 13:50:00,71.89,71.92,71.73,71.73,15800.0,63.5335,63.5601,63.3921,63.3921,15800.0
2007-11-15 13:55:00,71.73,71.84,71.67,71.84,19400.0,63.3921,63.4894,63.3391,63.4894,19400.0
2007-11-15 14:00:00,71.84,71.87,71.67,71.82,23300.0,63.4894,63.5159,63.3391,63.4717,23300.0
2007-11-15 14:05:00,71.82,71.91,71.79,71.9,18600.0,63.4717,63.5512,63.4452,63.5424,18600.0
2007-11-15 14:10:00,71.9,71.93,71.78,71.9,17400.0,63.5424,63.5689,63.4363,63.5424,17400.0
2007-11-15 14:15:00,71.9,71.97,71.8,71.85,15000.0,63.5424,63.6042,63.454,63.4982,15000.0
2007-11-15 14:20:00,71.85,72.06,71.79,71.85,18000.0,63.4982,63.6838,63.4452,63.4982,18000.0
2007-11-15 14:25:00,71.83,71.97,71.83,71.94,13200.0,63.4805,63.6042,63.4805,63.5777,13200.0
2007-11-15 14:30:00,71.93,71.99,71.86,71.95,18700.0,63.5689,63.6219,63.507,63.5866,18700.0
2007-11-15 14:35:00,71.93,72.01,71.83,71.96,19300.0,63.5689,63.6396,63.4805,63.5954,19300.0
2007-11-15 14:40:00,71.93,71.93,71.68,71.71,20700.0,63.5689,63.5689,63.348,63.3745,20700.0
2007-11-15 14:45:00,71.71,71.73,71.59,71.64,18900.0,63.3745,63.3921,63.2684,63.3126,18900.0
2007-11-15 14:50:00,71.64,71.7,71.5,71.63,21800.0,63.3126,63.3656,63.1889,63.3038,21800.0
2007-11-15 14:55:00,71.59,71.67,71.43,71.43,16100.0,63.2684,63.3391,63.127,63.127,16100.0
2007-11-15 15:00:00,71.44,71.64,71.44,71.59,23200.0,63.1358,63.3126,63.1358,63.2684,23200.0
2007-11-15 15:05:00,71.58,71.62,71.39,71.47,24500.0,63.2596,63.2949,63.0917,63.1624,24500.0
2007-11-15 15:10:00,71.45,71.45,71.23,71.44,24800.0,63.1447,63.1447,62.9503,63.1358,24800.0
2007-11-15 15:15:00,71.44,71.44,71.23,71.24,41500.0,63.1358,63.1358,62.9503,62.9591,41500.0
2007-11-15 15:20:00,71.23,71.48,71.21,71.43,36000.0,62.9503,63.1712,62.9326,63.127,36000.0
2007-11-15 15:25:00,71.47,71.56,71.34,71.45,21500.0,63.1624,63.2419,63.0475,63.1447,21500.0
2007-11-15 15:30:00,71.44,71.44,71.09,71.12,34300.0,63.1358,63.1358,62.8265,62.853,34300.0
2007-11-15 15:35:00,71.1,71.21,71.0,71.02,47400.0,62.8354,62.9326,62.747,62.7647,47400.0
2007-11-15 15:40:00,71.01,71.18,70.93,71.18,30800.0,62.7558,62.9061,62.6851,62.9061,30800.0
2007-11-15 15:45:00,71.16,71.42,71.11,71.33,52400.0,62.8884,63.1182,62.8442,63.0386,52400.0
2007-11-15 15:50:00,71.3,71.42,71.19,71.25,48100.0,63.0121,63.1182,62.9149,62.9679,48100.0
2007-11-15 15:55:00,71.24,71.36,71.23,71.3,60900.0,62.9591,63.0651,62.9503,63.0121,60900.0
2007-11-16 09:30:00,71.89,72.04,71.58,71.58,116400.0,63.5335,63.6661,63.2596,63.2596,116400.0
2007-11-16 09:35:00,71.6,72.47,71.51,72.23,56900.0,63.2773,64.0461,63.1977,63.834,56900.0
2007-11-16 09:40:00,72.19,72.31,71.76,71.76,23600.0,63.7987,63.9047,63.4187,63.4187,23600.0
2007-11-16 09:45:00,71.76,72.18,71.73,71.92,52000.0,63.4187,63.7898,63.3921,63.5601,52000.0
2007-11-16 09:50:00,71.92,71.97,71.65,71.89,19100.0,63.5601,63.6042,63.3214,63.5335,19100.0
2007-11-16 09:55:00,71.86,71.97,71.81,71.86,8200.0,63.507,63.6042,63.4628,63.507,8200.0
2007-11-16 10:00:00,71.85,72.18,71.85,71.93,17800.0,63.4982,63.7898,63.4982,63.5689,17800.0
2007-11-16 10:05:00,71.93,71.95,71.8,71.85,14500.0,63.5689,63.5866,63.454,63.4982,14500.0
2007-11-16 10:10:00,71.87,72.12,71.85,72.06,27100.0,63.5159,63.7368,63.4982,63.6838,27100.0
2007-11-16 10:15:00,72.06,72.18,72.06,72.14,20400.0,63.6838,63.7898,63.6838,63.7545,20400.0
2007-11-16 10:20:00,72.11,72.11,71.84,71.86,9500.0,63.728,63.728,63.4894,63.507,9500.0
2007-11-16 10:25:00,71.91,71.96,71.82,71.84,7600.0,63.5512,63.5954,63.4717,63.4894,7600.0
2007-11-16 10:30:00,71.83,71.88,71.8,71.83,9700.0,63.4805,63.5247,63.454,63.4805,9700.0
2007-11-16 10:35:00,71.85,71.99,71.78,71.98,11200.0,63.4982,63.6219,63.4363,63.6131,11200.0
2007-11-16 10:40:00,71.99,72.18,71.97,72.17,13800.0,63.6219,63.7898,63.6042,63.781,13800.0
2007-11-16 10:45:00,72.18,72.29,72.11,72.29,11300.0,63.7898,63.887,63.728,63.887,11300.0
2007-11-16 10:50:00,72.3,72.36,72.26,72.28,5000.0,63.8959,63.9489,63.8605,63.8782,5000.0
2007-11-16 10:55:00,72.3,72.44,72.3,72.32,8700.0,63.8959,64.0196,63.8959,63.9136,8700.0
2007-11-16 11:00:00,72.32,72.47,72.32,72.41,33300.0,63.9136,64.0461,63.9136,63.9931,33300.0
2007-11-16 11:05:00,72.41,72.43,72.32,72.4,8900.0,63.9931,64.0108,63.9136,63.9843,8900.0
2007-11-16 11:10:00,72.4,72.46,72.33,72.45,10900.0,63.9843,64.0373,63.9224,64.0284,10900.0
2007-11-16 11:15:00,72.45,72.57,72.44,72.57,29100.0,64.0284,64.1345,64.0196,64.1345,29100.0
2007-11-16 11:20:00,72.55,72.64,72.54,72.64,22900.0,64.1168,64.1964,64.108,64.1964,22900.0
2007-11-16 11:25:00,72.64,72.64,72.33,72.36,20900.0,64.1964,64.1964,63.9224,63.9489,20900.0
2007-11-16 11:30:00,72.32,72.47,72.32,72.43,9200.0,63.9136,64.0461,63.9136,64.0108,9200.0
2007-11-16 11:35:00,72.43,72.69,72.43,72.62,16800.0,64.0108,64.2405,64.0108,64.1787,16800.0
2007-11-16 11:40:00,72.63,72.73,72.6,72.72,14300.0,64.1875,64.2759,64.161,64.2671,14300.0
2007-11-16 11:45:00,72.68,72.72,72.56,72.71,14200.0,64.2317,64.2671,64.1257,64.2582,14200.0
2007-11-16 11:50:00,72.71,72.89,72.62,72.78,19700.0,64.2582,64.4173,64.1787,64.3201,19700.0
2007-11-16 11:55:00,72.75,72.78,72.51,72.52,9500.0,64.2936,64.3201,64.0815,64.0903,9500.0
2007-11-16 12:00:00,72.51,72.65,72.45,72.64,8300.0,64.0815,64.2052,64.0284,64.1964,8300.0
2007-11-16 12:05:00,72.64,72.8,72.62,72.8,9300.0,64.1964,64.3378,64.1787,64.3378,9300.0
2007-11-16 12:10:00,72.8,72.84,72.68,72.69,6300.0,64.3378,64.3731,64.2317,64.2405,6300.0
2007-11-16 12:15:00,72.68,72.82,72.68,72.76,8900.0,64.2317,64.3554,64.2317,64.3024,8900.0
2007-11-16 12:20:00,72.78,72.8,72.71,72.71,7300.0,64.3201,64.3378,64.2582,64.2582,7300.0
2007-11-16 12:25:00,72.74,72.78,72.63,72.63,6700.0,64.2847,64.3201,64.1875,64.1875,6700.0
2007-11-16 12:30:00,72.63,72.66,72.58,72.6,4900.0,64.1875,64.214,64.1433,64.161,4900.0
2007-11-16 12:35:00,72.59,72.68,72.56,72.56,8500.0,64.1522,64.2317,64.1257,64.1257,8500.0
2007-11-16 12:40:00,72.59,72.63,72.52,72.58,6000.0,64.1522,64.1875,64.0903,64.1433,6000.0
2007-11-16 12:45:00,72.59,72.59,72.43,72.43,6600.0,64.1522,64.1522,64.0108,64.0108,6600.0
2007-11-16 12:50:00,72.45,72.68,72.44,72.66,8000.0,64.0284,64.2317,64.0196,64.214,8000.0
2007-11-16 12:55:00,72.64,72.64,72.51,72.56,6000.0,64.1964,64.1964,64.0815,64.1257,6000.0
2007-11-16 13:00:00,72.56,72.72,72.56,72.65,9500.0,64.1257,64.2671,64.1257,64.2052,9500.0
2007-11-16 13:05:00,72.65,72.76,72.63,72.76,5700.0,64.2052,64.3024,64.1875,64.3024,5700.0
2007-11-16 13:10:00,72.75,72.75,72.59,72.59,10900.0,64.2936,64.2936,64.1522,64.1522,10900.0
2007-11-16 13:15:00,72.6,72.69,72.57,72.59,7800.0,64.161,64.2405,64.1345,64.1522,7800.0
2007-11-16 13:20:00,72.62,72.64,72.53,72.61,10900.0,64.1787,64.1964,64.0991,64.1698,10900.0
2007-11-16 13:25:00,72.63,72.64,72.52,72.55,7000.0,64.1875,64.1964,64.0903,64.1168,7000.0
2007-11-16 13:30:00,72.52,72.6,72.49,72.54,13600.0,64.0903,64.161,64.0638,64.108,13600.0
2007-11-16 13:35:00,72.54,72.6,72.34,72.4,10900.0,64.108,64.161,63.9312,63.9843,10900.0
2007-11-16 13:40:00,72.4,72.56,72.4,72.54,9700.0,63.9843,64.1257,63.9843,64.108,9700.0
2007-11-16 13:45:00,72.54,72.65,72.52,72.58,12500.0,64.108,64.2052,64.0903,64.1433,12500.0
2007-11-16 13:50:00,72.53,72.56,72.41,72.44,5100.0,64.0991,64.1257,63.9931,64.0196,5100.0
2007-11-16 13:55:00,72.4,72.43,72.32,72.35,5500.0,63.9843,64.0108,63.9136,63.9401,5500.0
2007-11-16 14:00:00,72.33,72.37,72.21,72.22,8100.0,63.9224,63.9577,63.8163,63.8252,8100.0
2007-11-16 14:05:00,72.21,72.29,72.2,72.21,6900.0,63.8163,63.887,63.8075,63.8163,6900.0
2007-11-16 14:10:00,72.21,72.33,72.14,72.14,9900.0,63.8163,63.9224,63.7545,63.7545,9900.0
2007-11-16 14:15:00,72.18,72.18,72.01,72.14,6000.0,63.7898,63.7898,63.6396,63.7545,6000.0
2007-11-16 14:20:00,72.14,72.27,72.09,72.2,13800.0,63.7545,63.8694,63.7103,63.8075,13800.0
2007-11-16 14:25:00,72.22,72.28,72.12,72.18,13700.0,63.8252,63.8782,63.7368,63.7898,13700.0
2007-11-16 14:30:00,72.19,72.39,72.16,72.21,20700.0,63.7987,63.9754,63.7722,63.8163,20700.0
2007-11-16 14:35:00,72.21,72.21,71.96,71.96,14100.0,63.8163,63.8163,63.5954,63.5954,14100.0
2007-11-16 14:40:00,71.94,72.0,71.83,71.86,10000.0,63.5777,63.6308,63.4805,63.507,10000.0
2007-11-16 14:45:00,71.86,71.92,71.79,71.9,9100.0,63.507,63.5601,63.4452,63.5424,9100.0
2007-11-16 14:50:00,71.9,72.07,71.86,72.07,11800.0,63.5424,63.6926,63.507,63.6926,11800.0
2007-11-16 14:55:00,72.08,72.2,71.96,72.2,21900.0,63.7015,63.8075,63.5954,63.8075,21900.0
2007-11-16 15:00:00,72.23,72.36,72.2,72.27,24600.0,63.834,63.9489,63.8075,63.8694,24600.0
2007-11-16 15:05:00,72.28,72.44,72.25,72.36,26800.0,63.8782,64.0196,63.8517,63.9489,26800.0
2007-11-16 15:10:00,72.37,72.46,72.29,72.36,20000.0,63.9577,64.0373,63.887,63.9489,20000.0
2007-11-16 15:15:00,72.38,72.43,72.22,72.26,44100.0,63.9666,64.0108,63.8252,63.8605,44100.0
2007-11-16 15:20:00,72.28,72.33,72.18,72.26,12800.0,63.8782,63.9224,63.7898,63.8605,12800.0
2007-11-16 15:25:00,72.23,72.34,72.08,72.29,16200.0,63.834,63.9312,63.7015,63.887,16200.0
2007-11-16 15:30:00,72.3,72.32,72.19,72.19,17700.0,63.8959,63.9136,63.7987,63.7987,17700.0
2007-11-16 15:35:00,72.19,72.25,72.1,72.23,18300.0,63.7987,63.8517,63.7191,63.834,18300.0
2007-11-16 15:40:00,72.22,72.41,72.22,72.31,22900.0,63.8252,63.9931,63.8252,63.9047,22900.0
2007-11-16 15:45:00,72.31,72.53,72.24,72.51,36000.0,63.9047,64.0991,63.8429,64.0815,36000.0
2007-11-16 15:50:00,72.53,72.63,72.41,72.63,34200.0,64.0991,64.1875,63.9931,64.1875,34200.0
2007-11-16 15:55:00,72.61,72.63,72.53,72.63,30200.0,64.1698,64.1875,64.0991,64.1875,30200.0
2007-11-19 09:30:00,72.25,72.68,71.99,72.19,9900.0,63.8517,64.2317,63.6219,63.7987,9900.0
2007-11-19 09:35:00,72.19,72.51,72.12,72.4,9500.0,63.7987,64.0815,63.7368,63.9843,9500.0
2007-11-19 09:40:00,72.39,72.57,72.29,72.29,22100.0,63.9754,64.1345,63.887,63.887,22100.0
2007-11-19 09:45:00,72.34,72.47,72.17,72.38,12700.0,63.9312,64.0461,63.781,63.9666,12700.0
2007-11-19 09:50:00,72.35,72.44,72.16,72.4,8400.0,63.9401,64.0196,63.7722,63.9843,8400.0
2007-11-19 09:55:00,72.43,72.51,72.2,72.23,14200.0,64.0108,64.0815,63.8075,63.834,14200.0
2007-11-19 10:00:00,72.17,72.43,72.17,72.34,9400.0,63.781,64.0108,63.781,63.9312,9400.0
2007-11-19 10:05:00,72.33,72.5,72.32,72.36,11900.0,63.9224,64.0726,63.9136,63.9489,11900.0
2007-11-19 10:10:00,72.37,72.5,72.27,72.5,7800.0,63.9577,64.0726,63.8694,64.0726,7800.0
2007-11-19 10:15:00,72.51,72.81,72.44,72.79,10300.0,64.0815,64.3466,64.0196,64.3289,10300.0
2007-11-19 10:20:00,72.78,73.06,72.78,73.06,15100.0,64.3201,64.5675,64.3201,64.5675,15100.0
2007-11-19 10:25:00,73.06,73.12,73.01,73.12,11400.0,64.5675,64.6206,64.5234,64.6206,11400.0
2007-11-19 10:30:00,73.12,73.16,72.84,72.95,14100.0,64.6206,64.6559,64.3731,64.4703,14100.0
2007-11-19 10:35:00,72.95,72.95,72.68,72.72,11600.0,64.4703,64.4703,64.2317,64.2671,11600.0
2007-11-19 10:40:00,72.74,72.86,72.7,72.79,8500.0,64.2847,64.3908,64.2494,64.3289,8500.0
2007-11-19 10:45:00,72.79,72.82,72.75,72.79,4900.0,64.3289,64.3554,64.2936,64.3289,4900.0
2007-11-19 10:50:00,72.74,72.79,72.73,72.73,7000.0,64.2847,64.3289,64.2759,64.2759,7000.0
2007-11-19 10:55:00,72.73,72.78,72.67,72.67,10200.0,64.2759,64.3201,64.2229,64.2229,10200.0
2007-11-19 11:00:00,72.73,72.76,72.69,72.73,6200.0,64.2759,64.3024,64.2405,64.2759,6200.0
2007-11-19 11:05:00,72.73,72.75,72.68,72.72,4900.0,64.2759,64.2936,64.2317,64.2671,4900.0
2007-11-19 11:10:00,72.72,72.84,72.71,72.84,12600.0,64.2671,64.3731,64.2582,64.3731,12600.0
2007-11-19 11:15:00,72.85,72.89,72.82,72.89,6000.0,64.382,64.4173,64.3554,64.4173,6000.0
2007-11-19 11:20:00,72.88,72.89,72.69,72.71,8700.0,64.4085,64.4173,64.2405,64.2582,8700.0
2007-11-19 11:25:00,72.71,72.73,72.65,72.67,6900.0,64.2582,64.2759,64.2052,64.2229,6900.0
2007-11-19 11:30:00,72.66,72.68,72.53,72.68,5500.0,64.214,64.2317,64.0991,64.2317,5500.0
2007-11-19 11:35:00,72.67,72.69,72.61,72.68,3600.0,64.2229,64.2405,64.1698,64.2317,3600.0
2007-11-19 11:40:00,72.7,72.76,72.6,72.62,5300.0,64.2494,64.3024,64.161,64.1787,5300.0
2007-11-19 11:45:00,72.64,72.68,72.62,72.68,3600.0,64.1964,64.2317,64.1787,64.2317,3600.0
2007-11-19 11:50:00,72.7,72.77,72.56,72.6,9200.0,64.2494,64.3113,64.1257,64.161,9200.0
2007-11-19 11:55:00,72.54,72.54,72.4,72.44,5100.0,64.108,64.108,63.9843,64.0196,5100.0
2007-11-19 12:00:00,72.4,72.62,72.4,72.55,10500.0,63.9843,64.1787,63.9843,64.1168,10500.0
2007-11-19 12:05:00,72.56,72.61,72.49,72.49,8500.0,64.1257,64.1698,64.0638,64.0638,8500.0
2007-11-19 12:10:00,72.51,72.51,72.32,72.39,5900.0,64.0815,64.0815,63.9136,63.9754,5900.0
2007-11-19 12:15:00,72.39,72.45,72.37,72.4,6200.0,63.9754,64.0284,63.9577,63.9843,6200.0
2007-11-19 12:20:00,72.43,72.43,72.36,72.43,5800.0,64.0108,64.0108,63.9489,64.0108,5800.0
2007-11-19 12:25:00,72.4,72.42,72.36,72.38,5800.0,63.9843,64.0019,63.9489,63.9666,5800.0
2007-11-19 12:30:00,72.41,72.41,72.27,72.3,14300.0,63.9931,63.9931,63.8694,63.8959,14300.0
2007-11-19 12:35:00,72.3,72.3,72.15,72.18,6100.0,63.8959,63.8959,63.7633,63.7898,6100.0
2007-11-19 12:40:00,72.17,72.24,72.15,72.24,7700.0,63.781,63.8429,63.7633,63.8429,7700.0
2007-11-19 12:45:00,72.24,72.3,72.23,72.25,4800.0,63.8429,63.8959,63.834,63.8517,4800.0
2007-11-19 12:50:00,72.24,72.26,72.08,72.13,6300.0,63.8429,63.8605,63.7015,63.7456,6300.0
2007-11-19 12:55:00,72.12,72.16,72.05,72.07,4800.0,63.7368,63.7722,63.6749,63.6926,4800.0
2007-11-19 13:00:00,72.06,72.12,71.9,71.94,10800.0,63.6838,63.7368,63.5424,63.5777,10800.0
2007-11-19 13:05:00,71.9,71.93,71.81,71.89,5900.0,63.5424,63.5689,63.4628,63.5335,5900.0
2007-11-19 13:10:00,71.89,71.89,71.6,71.63,11100.0,63.5335,63.5335,63.2773,63.3038,11100.0
2007-11-19 13:15:00,71.66,71.71,71.56,71.65,6700.0,63.3303,63.3745,63.2419,63.3214,6700.0
2007-11-19 13:20:00,71.66,71.71,71.57,71.63,9000.0,63.3303,63.3745,63.2507,63.3038,9000.0
2007-11-19 13:25:00,71.64,71.71,71.61,71.66,11600.0,63.3126,63.3745,63.2861,63.3303,11600.0
2007-11-19 13:30:00,71.67,71.72,71.65,71.72,4300.0,63.3391,63.3833,63.3214,63.3833,4300.0
2007-11-19 13:35:00,71.73,71.76,71.68,71.76,5700.0,63.3921,63.4187,63.348,63.4187,5700.0
2007-11-19 13:40:00,71.73,71.74,71.56,71.58,5400.0,63.3921,63.401,63.2419,63.2596,5400.0
2007-11-19 13:45:00,71.58,71.63,71.55,71.56,7500.0,63.2596,63.3038,63.2331,63.2419,7500.0
2007-11-19 13:50:00,71.56,71.61,71.52,71.55,8200.0,63.2419,63.2861,63.2065,63.2331,8200.0
2007-11-19 13:55:00,71.58,71.63,71.55,71.61,4900.0,63.2596,63.3038,63.2331,63.2861,4900.0
2007-11-19 14:00:00,71.56,71.68,71.55,71.65,7100.0,63.2419,63.348,63.2331,63.3214,7100.0
2007-11-19 14:05:00,71.64,71.78,71.6,71.78,9200.0,63.3126,63.4363,63.2773,63.4363,9200.0
2007-11-19 14:10:00,71.78,71.91,71.78,71.86,6900.0,63.4363,63.5512,63.4363,63.507,6900.0
2007-11-19 14:15:00,71.82,71.86,71.67,71.86,11200.0,63.4717,63.507,63.3391,63.507,11200.0
2007-11-19 14:20:00,71.85,71.91,71.84,71.9,8000.0,63.4982,63.5512,63.4894,63.5424,8000.0
2007-11-19 14:25:00,71.89,71.89,71.68,71.81,32900.0,63.5335,63.5335,63.348,63.4628,32900.0
2007-11-19 14:30:00,71.82,71.9,71.79,71.83,6600.0,63.4717,63.5424,63.4452,63.4805,6600.0
2007-11-19 14:35:00,71.81,72.0,71.81,71.96,12300.0,63.4628,63.6308,63.4628,63.5954,12300.0
2007-11-19 14:40:00,71.96,72.12,71.95,72.09,20000.0,63.5954,63.7368,63.5866,63.7103,20000.0
2007-11-19 14:45:00,72.09,72.12,71.98,72.1,21300.0,63.7103,63.7368,63.6131,63.7191,21300.0
2007-11-19 14:50:00,72.07,72.13,72.04,72.05,8700.0,63.6926,63.7456,63.6661,63.6749,8700.0
2007-11-19 14:55:00,72.05,72.08,72.03,72.04,6600.0,63.6749,63.7015,63.6573,63.6661,6600.0
2007-11-19 15:00:00,72.05,72.07,71.87,71.93,14400.0,63.6749,63.6926,63.5159,63.5689,14400.0
2007-11-19 15:05:00,71.94,71.94,71.82,71.82,6200.0,63.5777,63.5777,63.4717,63.4717,6200.0
2007-11-19 15:10:00,71.82,71.82,71.72,71.73,10000.0,63.4717,63.4717,63.3833,63.3921,10000.0
2007-11-19 15:15:00,71.78,71.84,71.75,71.81,7900.0,63.4363,63.4894,63.4098,63.4628,7900.0
2007-11-19 15:20:00,71.8,72.0,71.77,72.0,14500.0,63.454,63.6308,63.4275,63.6308,14500.0
2007-11-19 15:25:00,71.98,72.04,71.9,71.94,12100.0,63.6131,63.6661,63.5424,63.5777,12100.0
2007-11-19 15:30:00,71.96,72.04,71.84,71.85,14500.0,63.5954,63.6661,63.4894,63.4982,14500.0
2007-11-19 15:35:00,71.85,71.88,71.73,71.76,11700.0,63.4982,63.5247,63.3921,63.4187,11700.0
2007-11-19 15:40:00,71.74,71.76,71.6,71.67,12300.0,63.401,63.4187,63.2773,63.3391,12300.0
2007-11-19 15:45:00,71.7,71.83,71.66,71.8,21100.0,63.3656,63.4805,63.3303,63.454,21100.0
2007-11-19 15:50:00,71.8,71.9,71.7,71.9,18900.0,63.454,63.5424,63.3656,63.5424,18900.0
2007-11-19 15:55:00,71.89,71.9,71.79,71.87,28300.0,63.5335,63.5424,63.4452,63.5159,28300.0
2007-11-20 09:30:00,71.74,72.37,71.33,72.09,30000.0,63.401,63.9577,63.0386,63.7103,30000.0
2007-11-20 09:35:00,71.96,72.1,71.77,71.88,19900.0,63.5954,63.7191,63.4275,63.5247,19900.0
2007-11-20 09:40:00,71.84,71.9,71.56,71.62,39100.0,63.4894,63.5424,63.2419,63.2949,39100.0
2007-11-20 09:45:00,71.62,71.78,71.37,71.74,10700.0,63.2949,63.4363,63.074,63.401,10700.0
2007-11-20 09:50:00,71.74,71.92,71.74,71.89,11300.0,63.401,63.5601,63.401,63.5335,11300.0
2007-11-20 09:55:00,71.83,71.89,71.49,71.7,52400.0,63.4805,63.5335,63.18,63.3656,52400.0
2007-11-20 10:00:00,71.78,71.9,71.71,71.79,14900.0,63.4363,63.5424,63.3745,63.4452,14900.0
2007-11-20 10:05:00,71.81,71.84,71.71,71.79,7000.0,63.4628,63.4894,63.3745,63.4452,7000.0
2007-11-20 10:10:00,71.78,71.84,71.55,71.62,6700.0,63.4363,63.4894,63.2331,63.2949,6700.0
2007-11-20 10:15:00,71.62,71.74,71.57,71.68,9400.0,63.2949,63.401,63.2507,63.348,9400.0
2007-11-20 10:20:00,71.66,71.72,71.62,71.67,7500.0,63.3303,63.3833,63.2949,63.3391,7500.0
2007-11-20 10:25:00,71.7,71.79,71.64,71.69,9500.0,63.3656,63.4452,63.3126,63.3568,9500.0
2007-11-20 10:30:00,71.68,71.75,71.63,71.63,10300.0,63.348,63.4098,63.3038,63.3038,10300.0
2007-11-20 10:35:00,71.67,71.75,71.63,71.73,7900.0,63.3391,63.4098,63.3038,63.3921,7900.0
2007-11-20 10:40:00,71.75,71.85,71.72,71.77,9400.0,63.4098,63.4982,63.3833,63.4275,9400.0
2007-11-20 10:45:00,71.83,71.88,71.74,71.85,13800.0,63.4805,63.5247,63.401,63.4982,13800.0
2007-11-20 10:50:00,71.88,71.93,71.82,71.84,7200.0,63.5247,63.5689,63.4717,63.4894,7200.0
2007-11-20 10:55:00,71.84,71.89,71.8,71.84,3400.0,63.4894,63.5335,63.454,63.4894,3400.0
2007-11-20 11:00:00,71.87,71.92,71.8,71.85,7500.0,63.5159,63.5601,63.454,63.4982,7500.0
2007-11-20 11:05:00,71.9,71.92,71.79,71.9,4600.0,63.5424,63.5601,63.4452,63.5424,4600.0
2007-11-20 11:10:00,71.86,71.9,71.83,71.83,3700.0,63.507,63.5424,63.4805,63.4805,3700.0
2007-11-20 11:15:00,71.83,71.89,71.75,71.85,8500.0,63.4805,63.5335,63.4098,63.4982,8500.0
2007-11-20 11:20:00,71.86,71.91,71.82,71.87,3000.0,63.507,63.5512,63.4717,63.5159,3000.0
2007-11-20 11:25:00,71.87,71.89,71.83,71.85,3600.0,63.5159,63.5335,63.4805,63.4982,3600.0
2007-11-20 11:30:00,71.86,71.88,71.84,71.84,3800.0,63.507,63.5247,63.4894,63.4894,3800.0
2007-11-20 11:35:00,71.84,71.89,71.84,71.85,3200.0,63.4894,63.5335,63.4894,63.4982,3200.0
2007-11-20 11:40:00,71.85,71.89,71.84,71.86,2400.0,63.4982,63.5335,63.4894,63.507,2400.0
2007-11-20 11:45:00,71.87,71.89,71.8,71.86,11800.0,63.5159,63.5335,63.454,63.507,11800.0
2007-11-20 11:50:00,71.87,72.04,71.7,71.95,12400.0,63.5159,63.6661,63.3656,63.5866,12400.0
2007-11-20 11:55:00,71.97,72.0,71.81,71.81,5800.0,63.6042,63.6308,63.4628,63.4628,5800.0
2007-11-20 12:00:00,71.8,71.96,71.78,71.93,5400.0,63.454,63.5954,63.4363,63.5689,5400.0
2007-11-20 12:05:00,71.91,72.01,71.88,71.94,6900.0,63.5512,63.6396,63.5247,63.5777,6900.0
2007-11-20 12:10:00,71.88,71.93,71.77,71.82,7100.0,63.5247,63.5689,63.4275,63.4717,7100.0
2007-11-20 12:15:00,71.82,71.85,71.71,71.82,10400.0,63.4717,63.4982,63.3745,63.4717,10400.0
2007-11-20 12:20:00,71.84,71.97,71.84,71.97,5500.0,63.4894,63.6042,63.4894,63.6042,5500.0
2007-11-20 12:25:00,71.97,72.08,71.91,71.91,7100.0,63.6042,63.7015,63.5512,63.5512,7100.0
2007-11-20 12:30:00,71.93,71.97,71.77,71.81,8200.0,63.5689,63.6042,63.4275,63.4628,8200.0
2007-11-20 12:35:00,71.8,71.82,71.74,71.78,12400.0,63.454,63.4717,63.401,63.4363,12400.0
2007-11-20 12:40:00,71.78,71.81,71.73,71.75,12700.0,63.4363,63.4628,63.3921,63.4098,12700.0
2007-11-20 12:45:00,71.75,71.96,71.75,71.91,9500.0,63.4098,63.5954,63.4098,63.5512,9500.0
2007-11-20 12:50:00,71.89,71.98,71.81,71.97,7200.0,63.5335,63.6131,63.4628,63.6042,7200.0
2007-11-20 12:55:00,71.94,71.98,71.75,71.9,3800.0,63.5777,63.6131,63.4098,63.5424,3800.0
2007-11-20 13:00:00,71.85,71.88,71.72,71.75,16300.0,63.4982,63.5247,63.3833,63.4098,16300.0
2007-11-20 13:05:00,71.75,71.87,71.61,71.63,9600.0,63.4098,63.5159,63.2861,63.3038,9600.0
2007-11-20 13:10:00,71.64,71.68,71.42,71.43,5900.0,63.3126,63.348,63.1182,63.127,5900.0
2007-11-20 13:15:00,71.46,71.64,71.46,71.57,5500.0,63.1535,63.3126,63.1535,63.2507,5500.0
2007-11-20 13:20:00,71.63,71.72,71.57,71.63,7000.0,63.3038,63.3833,63.2507,63.3038,7000.0
2007-11-20 13:25:00,71.64,71.69,71.56,71.58,11100.0,63.3126,63.3568,63.2419,63.2596,11100.0
2007-11-20 13:30:00,71.58,71.66,71.55,71.59,8500.0,63.2596,63.3303,63.2331,63.2684,8500.0
2007-11-20 13:35:00,71.57,71.63,71.48,71.6,5200.0,63.2507,63.3038,63.1712,63.2773,5200.0
2007-11-20 13:40:00,71.6,71.67,71.57,71.64,12200.0,63.2773,63.3391,63.2507,63.3126,12200.0
2007-11-20 13:45:00,71.64,71.72,71.58,71.67,4500.0,63.3126,63.3833,63.2596,63.3391,4500.0
2007-11-20 13:50:00,71.65,71.65,71.45,71.47,4800.0,63.3214,63.3214,63.1447,63.1624,4800.0
2007-11-20 13:55:00,71.49,71.64,71.49,71.56,5200.0,63.18,63.3126,63.18,63.2419,5200.0
2007-11-20 14:00:00,71.52,71.72,71.43,71.68,13200.0,63.2065,63.3833,63.127,63.348,13200.0
2007-11-20 14:05:00,71.66,71.66,71.43,71.51,10000.0,63.3303,63.3303,63.127,63.1977,10000.0
2007-11-20 14:10:00,71.51,71.57,71.38,71.39,10900.0,63.1977,63.2507,63.0828,63.0917,10900.0
2007-11-20 14:15:00,71.41,71.57,71.38,71.52,7700.0,63.1093,63.2507,63.0828,63.2065,7700.0
2007-11-20 14:20:00,71.64,71.65,71.4,71.43,6800.0,63.3126,63.3214,63.1005,63.127,6800.0
2007-11-20 14:25:00,71.42,71.45,71.16,71.22,11000.0,63.1182,63.1447,62.8884,62.9414,11000.0
2007-11-20 14:30:00,71.21,71.27,71.05,71.14,9700.0,62.9326,62.9856,62.7912,62.8707,9700.0
2007-11-20 14:35:00,71.14,71.14,71.03,71.11,6500.0,62.8707,62.8707,62.7735,62.8442,6500.0
2007-11-20 14:40:00,71.11,71.11,71.04,71.07,7200.0,62.8442,62.8442,62.7823,62.8089,7200.0
2007-11-20 14:45:00,71.1,71.34,71.05,71.32,20300.0,62.8354,63.0475,62.7912,63.0298,20300.0
2007-11-20 14:50:00,71.31,71.38,71.22,71.31,7800.0,63.021,63.0828,62.9414,63.021,7800.0
2007-11-20 14:55:00,71.34,71.34,71.08,71.12,8300.0,63.0475,63.0475,62.8177,62.853,8300.0
2007-11-20 15:00:00,71.12,71.24,71.11,71.2,7600.0,62.853,62.9591,62.8442,62.9237,7600.0
2007-11-20 15:05:00,71.2,71.34,71.18,71.32,18100.0,62.9237,63.0475,62.9061,63.0298,18100.0
2007-11-20 15:10:00,71.35,71.46,71.3,71.41,12500.0,63.0563,63.1535,63.0121,63.1093,12500.0
2007-11-20 15:15:00,71.42,71.42,71.13,71.18,10700.0,63.1182,63.1182,62.8619,62.9061,10700.0
2007-11-20 15:20:00,71.18,71.21,71.11,71.2,5400.0,62.9061,62.9326,62.8442,62.9237,5400.0
2007-11-20 15:25:00,71.28,71.58,71.24,71.54,13200.0,62.9944,63.2596,62.9591,63.2242,13200.0
2007-11-20 15:30:00,71.53,71.84,71.51,71.81,11100.0,63.2154,63.4894,63.1977,63.4628,11100.0
2007-11-20 15:35:00,71.82,71.99,71.77,71.9,15300.0,63.4717,63.6219,63.4275,63.5424,15300.0
2007-11-20 15:40:00,71.9,72.21,71.89,72.15,19500.0,63.5424,63.8163,63.5335,63.7633,19500.0
2007-11-20 15:45:00,72.13,72.16,71.92,71.96,12500.0,63.7456,63.7722,63.5601,63.5954,12500.0
2007-11-20 15:50:00,71.93,72.03,71.56,71.58,19300.0,63.5689,63.6573,63.2419,63.2596,19300.0
2007-11-20 15:55:00,71.59,71.86,71.57,71.86,35500.0,63.2684,63.507,63.2507,63.507,35500.0
2007-11-21 09:30:00,71.17,71.88,71.17,71.8,12400.0,62.8972,63.5247,62.8972,63.454,12400.0
2007-11-21 09:35:00,71.8,71.9,71.6,71.69,34500.0,63.454,63.5424,63.2773,63.3568,34500.0
2007-11-21 09:40:00,71.62,71.67,71.35,71.58,16400.0,63.2949,63.3391,63.0563,63.2596,16400.0
2007-11-21 09:45:00,71.58,71.84,71.52,71.82,7600.0,63.2596,63.4894,63.2065,63.4717,7600.0
2007-11-21 09:50:00,71.8,71.81,71.41,71.54,17700.0,63.454,63.4628,63.1093,63.2242,17700.0
2007-11-21 09:55:00,71.54,71.54,71.2,71.2,5900.0,63.2242,63.2242,62.9237,62.9237,5900.0
2007-11-21 10:00:00,71.16,71.31,71.03,71.18,9200.0,62.8884,63.021,62.7735,62.9061,9200.0
2007-11-21 10:05:00,71.18,71.38,71.13,71.34,8300.0,62.9061,63.0828,62.8619,63.0475,8300.0
2007-11-21 10:10:00,71.34,71.36,71.15,71.28,7000.0,63.0475,63.0651,62.8796,62.9944,7000.0
2007-11-21 10:15:00,71.28,71.28,71.0,71.0,22300.0,62.9944,62.9944,62.747,62.747,22300.0
2007-11-21 10:20:00,71.04,71.04,70.76,70.76,7900.0,62.7823,62.7823,62.5349,62.5349,7900.0
2007-11-21 10:25:00,70.77,71.03,70.76,71.01,7700.0,62.5437,62.7735,62.5349,62.7558,7700.0
2007-11-21 10:30:00,71.04,71.04,70.83,70.83,13400.0,62.7823,62.7823,62.5968,62.5968,13400.0
2007-11-21 10:35:00,70.82,71.06,70.81,71.02,7700.0,62.5879,62.8,62.5791,62.7647,7700.0
2007-11-21 10:40:00,71.0,71.11,70.99,71.1,4700.0,62.747,62.8442,62.7382,62.8354,4700.0
2007-11-21 10:45:00,71.06,71.06,70.96,71.0,6500.0,62.8,62.8,62.7116,62.747,6500.0
2007-11-21 10:50:00,70.98,70.98,70.6,70.62,11200.0,62.7293,62.7293,62.3935,62.4112,11200.0
2007-11-21 10:55:00,70.61,70.68,70.61,70.64,5400.0,62.4023,62.4642,62.4023,62.4288,5400.0
2007-11-21 11:00:00,70.63,70.66,70.27,70.3,18300.0,62.42,62.4465,62.1018,62.1284,18300.0
2007-11-21 11:05:00,70.29,70.29,70.2,70.24,18800.0,62.1195,62.1195,62.04,62.0753,18800.0
2007-11-21 11:10:00,70.23,70.49,70.09,70.4,21200.0,62.0665,62.2963,61.9428,62.2167,21200.0
2007-11-21 11:15:00,70.43,70.44,70.2,70.22,10600.0,62.2433,62.2521,62.04,62.0577,10600.0
2007-11-21 11:20:00,70.24,70.31,70.21,70.24,10000.0,62.0753,62.1372,62.0488,62.0753,10000.0
2007-11-21 11:25:00,70.25,70.44,70.25,70.3,16900.0,62.0842,62.2521,62.0842,62.1284,16900.0
2007-11-21 11:30:00,70.3,70.3,70.21,70.26,5900.0,62.1284,62.1284,62.0488,62.093,5900.0
2007-11-21 11:35:00,70.26,70.3,70.19,70.24,15200.0,62.093,62.1284,62.0311,62.0753,15200.0
2007-11-21 11:40:00,70.22,70.3,70.22,70.27,7200.0,62.0577,62.1284,62.0577,62.1018,7200.0
2007-11-21 11:45:00,70.27,70.3,70.23,70.26,6100.0,62.1018,62.1284,62.0665,62.093,6100.0
2007-11-21 11:50:00,70.26,70.3,70.26,70.3,6700.0,62.093,62.1284,62.093,62.1284,6700.0
2007-11-21 11:55:00,70.3,70.47,70.25,70.43,26200.0,62.1284,62.2786,62.0842,62.2433,26200.0
2007-11-21 12:00:00,70.42,70.56,70.41,70.41,14500.0,62.2344,62.3581,62.2256,62.2256,14500.0
2007-11-21 12:05:00,70.46,70.46,70.25,70.26,6800.0,62.2698,62.2698,62.0842,62.093,6800.0
2007-11-21 12:10:00,70.26,70.48,70.26,70.48,9200.0,62.093,62.2874,62.093,62.2874,9200.0
2007-11-21 12:15:00,70.46,70.46,70.4,70.4,7100.0,62.2698,62.2698,62.2167,62.2167,7100.0
2007-11-21 12:20:00,70.41,70.41,70.26,70.26,9200.0,62.2256,62.2256,62.093,62.093,9200.0
2007-11-21 12:25:00,70.25,70.33,70.25,70.32,2800.0,62.0842,62.1549,62.0842,62.146,2800.0
2007-11-21 12:30:00,70.33,70.48,70.28,70.48,6900.0,62.1549,62.2874,62.1107,62.2874,6900.0
2007-11-21 12:35:00,70.49,70.63,70.47,70.63,7600.0,62.2963,62.42,62.2786,62.42,7600.0
2007-11-21 12:40:00,70.61,70.67,70.54,70.57,5000.0,62.4023,62.4554,62.3405,62.367,5000.0
2007-11-21 12:45:00,70.57,70.61,70.55,70.59,5800.0,62.367,62.4023,62.3493,62.3847,5800.0
2007-11-21 12:50:00,70.58,70.58,70.46,70.57,5600.0,62.3758,62.3758,62.2698,62.367,5600.0
2007-11-21 12:55:00,70.58,70.74,70.48,70.66,10300.0,62.3758,62.5172,62.2874,62.4465,10300.0
2007-11-21 13:00:00,70.72,70.84,70.66,70.8,6400.0,62.4995,62.6056,62.4465,62.5702,6400.0
2007-11-21 13:05:00,70.79,70.82,70.64,70.71,7600.0,62.5614,62.5879,62.4288,62.4907,7600.0
2007-11-21 13:10:00,70.68,70.68,70.42,70.47,8000.0,62.4642,62.4642,62.2344,62.2786,8000.0
2007-11-21 13:15:00,70.47,70.47,70.34,70.37,5900.0,62.2786,62.2786,62.1637,62.1902,5900.0
2007-11-21 13:20:00,70.37,70.49,70.36,70.41,7800.0,62.1902,62.2963,62.1814,62.2256,7800.0
2007-11-21 13:25:00,70.38,70.57,70.34,70.49,10600.0,62.1991,62.367,62.1637,62.2963,10600.0
2007-11-21 13:30:00,70.5,70.53,70.44,70.46,12000.0,62.3051,62.3316,62.2521,62.2698,12000.0
2007-11-21 13:35:00,70.45,70.58,70.44,70.49,10600.0,62.2609,62.3758,62.2521,62.2963,10600.0
2007-11-21 13:40:00,70.49,70.52,70.36,70.44,6300.0,62.2963,62.3228,62.1814,62.2521,6300.0
2007-11-21 13:45:00,70.43,70.48,70.41,70.48,4600.0,62.2433,62.2874,62.2256,62.2874,4600.0
2007-11-21 13:50:00,70.47,70.54,70.43,70.43,5700.0,62.2786,62.3405,62.2433,62.2433,5700.0
2007-11-21 13:55:00,70.44,70.6,70.43,70.52,4800.0,62.2521,62.3935,62.2433,62.3228,4800.0
2007-11-21 14:00:00,70.52,70.55,70.4,70.48,9900.0,62.3228,62.3493,62.2167,62.2874,9900.0
2007-11-21 14:05:00,70.48,70.6,70.47,70.6,5900.0,62.2874,62.3935,62.2786,62.3935,5900.0
2007-11-21 14:10:00,70.61,70.61,70.49,70.55,6000.0,62.4023,62.4023,62.2963,62.3493,6000.0
2007-11-21 14:15:00,70.55,70.63,70.51,70.58,7800.0,62.3493,62.42,62.314,62.3758,7800.0
2007-11-21 14:20:00,70.58,70.69,70.49,70.53,7100.0,62.3758,62.473,62.2963,62.3316,7100.0
2007-11-21 14:25:00,70.53,70.61,70.52,70.54,3700.0,62.3316,62.4023,62.3228,62.3405,3700.0
2007-11-21 14:30:00,70.58,70.7,70.53,70.7,3600.0,62.3758,62.4819,62.3316,62.4819,3600.0
2007-11-21 14:35:00,70.73,70.74,70.57,70.58,5700.0,62.5084,62.5172,62.367,62.3758,5700.0
2007-11-21 14:40:00,70.52,70.54,70.48,70.5,3000.0,62.3228,62.3405,62.2874,62.3051,3000.0
2007-11-21 14:45:00,70.53,70.73,70.49,70.73,5100.0,62.3316,62.5084,62.2963,62.5084,5100.0
2007-11-21 14:50:00,70.7,70.85,70.69,70.85,4800.0,62.4819,62.6144,62.473,62.6144,4800.0
2007-11-21 14:55:00,70.89,70.92,70.84,70.92,3500.0,62.6498,62.6763,62.6056,62.6763,3500.0
2007-11-21 15:00:00,70.91,71.01,70.72,70.79,10300.0,62.6675,62.7558,62.4995,62.5614,10300.0
2007-11-21 15:05:00,70.76,70.83,70.65,70.66,5900.0,62.5349,62.5968,62.4377,62.4465,5900.0
2007-11-21 15:10:00,70.65,70.67,70.31,70.4,18300.0,62.4377,62.4554,62.1372,62.2167,18300.0
2007-11-21 15:15:00,70.4,70.45,70.31,70.33,8200.0,62.2167,62.2609,62.1372,62.1549,8200.0
2007-11-21 15:20:00,70.3,70.55,70.26,70.55,10600.0,62.1284,62.3493,62.093,62.3493,10600.0
2007-11-21 15:25:00,70.56,70.56,70.44,70.51,9500.0,62.3581,62.3581,62.2521,62.314,9500.0
2007-11-21 15:30:00,70.48,70.56,70.39,70.42,8500.0,62.2874,62.3581,62.2079,62.2344,8500.0
2007-11-21 15:35:00,70.44,70.5,70.31,70.45,17300.0,62.2521,62.3051,62.1372,62.2609,17300.0
2007-11-21 15:40:00,70.47,70.55,70.4,70.53,22100.0,62.2786,62.3493,62.2167,62.3316,22100.0
2007-11-21 15:45:00,70.54,70.62,70.52,70.62,21200.0,62.3405,62.4112,62.3228,62.4112,21200.0
2007-11-21 15:50:00,70.62,70.64,70.44,70.49,28000.0,62.4112,62.4288,62.2521,62.2963,28000.0
2007-11-21 15:55:00,70.51,70.51,70.22,70.28,43700.0,62.314,62.314,62.0577,62.1107,43700.0
2007-11-23 09:30:00,70.52,70.91,70.26,70.47,15300.0,62.3228,62.6675,62.093,62.2786,15300.0
2007-11-23 09:35:00,70.4,70.59,70.3,70.34,10100.0,62.2167,62.3847,62.1284,62.1637,10100.0
2007-11-23 09:40:00,70.35,70.6,70.3,70.4,6600.0,62.1725,62.3935,62.1284,62.2167,6600.0
2007-11-23 09:45:00,70.46,70.53,70.39,70.48,11700.0,62.2698,62.3316,62.2079,62.2874,11700.0
2007-11-23 09:50:00,70.44,70.57,70.41,70.57,11900.0,62.2521,62.367,62.2256,62.367,11900.0
2007-11-23 09:55:00,70.6,70.88,70.55,70.77,5100.0,62.3935,62.6409,62.3493,62.5437,5100.0
2007-11-23 10:00:00,70.78,70.85,70.75,70.8,7800.0,62.5526,62.6144,62.5261,62.5702,7800.0
2007-11-23 10:05:00,70.75,70.92,70.75,70.86,6400.0,62.5261,62.6763,62.5261,62.6233,6400.0
2007-11-23 10:10:00,70.85,70.92,70.84,70.88,6200.0,62.6144,62.6763,62.6056,62.6409,6200.0
2007-11-23 10:15:00,70.88,70.94,70.88,70.92,6600.0,62.6409,62.694,62.6409,62.6763,6600.0
2007-11-23 10:20:00,70.91,71.12,70.91,71.12,8300.0,62.6675,62.853,62.6675,62.853,8300.0
2007-11-23 10:25:00,71.12,71.18,71.09,71.09,7100.0,62.853,62.9061,62.8265,62.8265,7100.0
2007-11-23 10:30:00,71.09,71.16,71.07,71.1,7600.0,62.8265,62.8884,62.8089,62.8354,7600.0
2007-11-23 10:35:00,71.09,71.2,71.04,71.17,13100.0,62.8265,62.9237,62.7823,62.8972,13100.0
2007-11-23 10:40:00,71.18,71.19,71.02,71.04,6500.0,62.9061,62.9149,62.7647,62.7823,6500.0
2007-11-23 10:45:00,71.05,71.08,71.03,71.06,4600.0,62.7912,62.8177,62.7735,62.8,4600.0
2007-11-23 10:50:00,71.07,71.17,71.07,71.15,5000.0,62.8089,62.8972,62.8089,62.8796,5000.0
2007-11-23 10:55:00,71.16,71.2,71.15,71.19,6000.0,62.8884,62.9237,62.8796,62.9149,6000.0
2007-11-23 11:00:00,71.19,71.2,71.09,71.1,12300.0,62.9149,62.9237,62.8265,62.8354,12300.0
2007-11-23 11:05:00,71.1,71.19,71.09,71.1,16500.0,62.8354,62.9149,62.8265,62.8354,16500.0
2007-11-23 11:10:00,71.11,71.18,71.1,71.16,10700.0,62.8442,62.9061,62.8354,62.8884,10700.0
2007-11-23 11:15:00,71.15,71.2,71.13,71.13,6500.0,62.8796,62.9237,62.8619,62.8619,6500.0
2007-11-23 11:20:00,71.15,71.15,71.08,71.1,6200.0,62.8796,62.8796,62.8177,62.8354,6200.0
2007-11-23 11:25:00,71.09,71.15,71.09,71.1,3900.0,62.8265,62.8796,62.8265,62.8354,3900.0
2007-11-23 11:30:00,71.09,71.18,71.08,71.15,8700.0,62.8265,62.9061,62.8177,62.8796,8700.0
2007-11-23 11:35:00,71.12,71.2,71.08,71.17,7500.0,62.853,62.9237,62.8177,62.8972,7500.0
2007-11-23 11:40:00,71.15,71.2,71.04,71.14,8800.0,62.8796,62.9237,62.7823,62.8707,8800.0
2007-11-23 11:45:00,71.16,71.2,71.1,71.2,3600.0,62.8884,62.9237,62.8354,62.9237,3600.0
2007-11-23 11:50:00,71.2,71.2,71.08,71.09,7700.0,62.9237,62.9237,62.8177,62.8265,7700.0
2007-11-23 11:55:00,71.11,71.21,71.11,71.16,12300.0,62.8442,62.9326,62.8442,62.8884,12300.0
2007-11-23 12:00:00,71.17,71.19,71.12,71.16,3600.0,62.8972,62.9149,62.853,62.8884,3600.0
2007-11-23 12:05:00,71.17,71.17,71.14,71.15,4100.0,62.8972,62.8972,62.8707,62.8796,4100.0
2007-11-23 12:10:00,71.16,71.28,71.16,71.26,7700.0,62.8884,62.9944,62.8884,62.9768,7700.0
2007-11-23 12:15:00,71.28,71.32,71.22,71.28,9000.0,62.9944,63.0298,62.9414,62.9944,9000.0
2007-11-23 12:20:00,71.28,71.28,71.21,71.23,5700.0,62.9944,62.9944,62.9326,62.9503,5700.0
2007-11-23 12:25:00,71.24,71.4,71.24,71.31,6600.0,62.9591,63.1005,62.9591,63.021,6600.0
2007-11-23 12:30:00,71.33,71.42,71.33,71.42,6000.0,63.0386,63.1182,63.0386,63.1182,6000.0
2007-11-23 12:35:00,71.4,71.42,71.25,71.25,7000.0,63.1005,63.1182,62.9679,62.9679,7000.0
2007-11-23 12:40:00,71.28,71.29,71.22,71.29,7900.0,62.9944,63.0033,62.9414,63.0033,7900.0
2007-11-23 12:45:00,71.3,71.39,71.19,71.24,12500.0,63.0121,63.0917,62.9149,62.9591,12500.0
2007-11-23 12:50:00,71.25,71.25,70.8,70.8,27600.0,62.9679,62.9679,62.5702,62.5702,27600.0
2007-11-23 12:55:00,70.78,71.12,70.78,71.12,16600.0,62.5526,62.853,62.5526,62.853,16600.0
2007-11-26 09:30:00,70.65,71.73,70.65,71.73,10200.0,62.4377,63.3921,62.4377,63.3921,10200.0
2007-11-26 09:35:00,71.7,72.48,71.67,72.37,32800.0,63.3656,64.055,63.3391,63.9577,32800.0
2007-11-26 09:40:00,72.43,72.85,72.39,72.76,31300.0,64.0108,64.382,63.9754,64.3024,31300.0
2007-11-26 09:45:00,72.76,72.91,72.69,72.87,28400.0,64.3024,64.435,64.2405,64.3996,28400.0
2007-11-26 09:50:00,72.9,72.94,71.19,72.92,15900.0,64.4261,64.4615,62.9149,64.4438,15900.0
2007-11-26 09:55:00,72.92,73.19,72.87,73.1,21900.0,64.4438,64.6824,64.3996,64.6029,21900.0
2007-11-26 10:00:00,73.17,73.17,73.02,73.05,15800.0,64.6648,64.6648,64.5322,64.5587,15800.0
2007-11-26 10:05:00,73.05,73.17,73.05,73.07,11400.0,64.5587,64.6648,64.5587,64.5764,11400.0
2007-11-26 10:10:00,73.07,73.18,73.02,73.16,13900.0,64.5764,64.6736,64.5322,64.6559,13900.0
2007-11-26 10:15:00,73.16,73.31,73.11,73.31,19600.0,64.6559,64.7885,64.6117,64.7885,19600.0
2007-11-26 10:20:00,73.31,73.5,73.31,73.47,28200.0,64.7885,64.9564,64.7885,64.9299,28200.0
2007-11-26 10:25:00,73.5,73.58,73.42,73.42,14200.0,64.9564,65.0271,64.8857,64.8857,14200.0
2007-11-26 10:30:00,73.42,73.82,73.42,73.64,26100.0,64.8857,65.2392,64.8857,65.0801,26100.0
2007-11-26 10:35:00,73.64,74.03,73.6,73.87,28200.0,65.0801,65.4248,65.0448,65.2834,28200.0
2007-11-26 10:40:00,73.86,73.97,73.68,73.75,23300.0,65.2745,65.3718,65.1155,65.1773,23300.0
2007-11-26 10:45:00,73.75,73.98,73.67,73.96,33400.0,65.1773,65.3806,65.1066,65.3629,33400.0
2007-11-26 10:50:00,73.95,74.17,73.86,73.96,44700.0,65.3541,65.5485,65.2745,65.3629,44700.0
2007-11-26 10:55:00,74.01,74.01,73.54,73.54,45700.0,65.4071,65.4071,64.9917,64.9917,45700.0
2007-11-26 11:00:00,73.54,73.83,73.52,73.71,20700.0,64.9917,65.248,64.9741,65.142,20700.0
2007-11-26 11:05:00,73.74,73.87,73.69,73.73,21100.0,65.1685,65.2834,65.1243,65.1597,21100.0
2007-11-26 11:10:00,73.7,73.74,73.59,73.6,12100.0,65.1331,65.1685,65.0359,65.0448,12100.0
2007-11-26 11:15:00,73.61,73.75,73.6,73.65,15900.0,65.0536,65.1773,65.0448,65.089,15900.0
2007-11-26 11:20:00,73.65,73.66,73.45,73.46,15500.0,65.089,65.0978,64.9122,64.921,15500.0
2007-11-26 11:25:00,73.47,73.59,73.43,73.43,9900.0,64.9299,65.0359,64.8945,64.8945,9900.0
2007-11-26 11:30:00,73.42,73.6,73.38,73.6,12500.0,64.8857,65.0448,64.8503,65.0448,12500.0
2007-11-26 11:35:00,73.59,73.63,73.46,73.46,12800.0,65.0359,65.0713,64.921,64.921,12800.0
2007-11-26 11:40:00,73.46,73.62,73.44,73.57,13900.0,64.921,65.0624,64.9034,65.0183,13900.0
2007-11-26 11:45:00,73.57,73.65,73.52,73.61,27500.0,65.0183,65.089,64.9741,65.0536,27500.0
2007-11-26 11:50:00,73.62,73.72,73.45,73.5,38500.0,65.0624,65.1508,64.9122,64.9564,38500.0
2007-11-26 11:55:00,73.49,73.52,73.44,73.47,11800.0,64.9476,64.9741,64.9034,64.9299,11800.0
2007-11-26 12:00:00,73.48,73.58,73.48,73.52,11900.0,64.9387,65.0271,64.9387,64.9741,11900.0
2007-11-26 12:05:00,73.53,73.57,73.5,73.56,14700.0,64.9829,65.0183,64.9564,65.0094,14700.0
2007-11-26 12:10:00,73.55,73.57,73.34,73.34,10400.0,65.0006,65.0183,64.815,64.815,10400.0
2007-11-26 12:15:00,73.36,73.38,73.21,73.22,21100.0,64.8327,64.8503,64.7001,64.7089,21100.0
2007-11-26 12:20:00,73.19,73.3,73.17,73.29,11700.0,64.6824,64.7796,64.6648,64.7708,11700.0
2007-11-26 12:25:00,73.33,73.58,73.33,73.58,43900.0,64.8062,65.0271,64.8062,65.0271,43900.0
2007-11-26 12:30:00,73.58,73.59,73.49,73.55,16100.0,65.0271,65.0359,64.9476,65.0006,16100.0
2007-11-26 12:35:00,73.58,73.63,73.38,73.43,18800.0,65.0271,65.0713,64.8503,64.8945,18800.0
2007-11-26 12:40:00,73.47,73.47,73.2,73.44,22400.0,64.9299,64.9299,64.6913,64.9034,22400.0
2007-11-26 12:45:00,73.47,73.88,73.47,73.84,13200.0,64.9299,65.2922,64.9299,65.2569,13200.0
2007-11-26 12:50:00,73.84,73.89,73.76,73.85,10300.0,65.2569,65.3011,65.1862,65.2657,10300.0
2007-11-26 12:55:00,73.85,74.0,73.85,73.99,10800.0,65.2657,65.3983,65.2657,65.3894,10800.0
2007-11-26 13:00:00,73.99,74.0,73.8,73.82,20900.0,65.3894,65.3983,65.2215,65.2392,20900.0
2007-11-26 13:05:00,73.81,73.86,73.74,73.77,9600.0,65.2304,65.2745,65.1685,65.195,9600.0
2007-11-26 13:10:00,73.84,73.91,73.79,73.91,7800.0,65.2569,65.3187,65.2127,65.3187,7800.0
2007-11-26 13:15:00,73.9,73.95,73.86,73.86,5800.0,65.3099,65.3541,65.2745,65.2745,5800.0
2007-11-26 13:20:00,73.88,74.0,73.8,73.92,13600.0,65.2922,65.3983,65.2215,65.3276,13600.0
2007-11-26 13:25:00,73.93,73.94,73.75,73.78,8500.0,65.3364,65.3452,65.1773,65.2038,8500.0
2007-11-26 13:30:00,73.75,73.82,73.67,73.69,16700.0,65.1773,65.2392,65.1066,65.1243,16700.0
2007-11-26 13:35:00,73.69,73.86,73.66,73.8,12600.0,65.1243,65.2745,65.0978,65.2215,12600.0
2007-11-26 13:40:00,73.83,73.83,73.66,73.67,5100.0,65.248,65.248,65.0978,65.1066,5100.0
2007-11-26 13:45:00,73.67,73.71,73.4,73.54,14500.0,65.1066,65.142,64.868,64.9917,14500.0
2007-11-26 13:50:00,73.55,73.56,73.38,73.38,8800.0,65.0006,65.0094,64.8503,64.8503,8800.0
2007-11-26 13:55:00,73.4,73.44,73.38,73.39,6300.0,64.868,64.9034,64.8503,64.8592,6300.0
2007-11-26 14:00:00,73.44,73.5,73.44,73.46,11000.0,64.9034,64.9564,64.9034,64.921,11000.0
2007-11-26 14:05:00,73.47,73.47,73.33,73.43,13500.0,64.9299,64.9299,64.8062,64.8945,13500.0
2007-11-26 14:10:00,73.45,73.45,73.34,73.44,15200.0,64.9122,64.9122,64.815,64.9034,15200.0
2007-11-26 14:15:00,73.45,73.5,73.41,73.44,9700.0,64.9122,64.9564,64.8769,64.9034,9700.0
2007-11-26 14:20:00,73.48,73.49,73.38,73.38,7700.0,64.9387,64.9476,64.8503,64.8503,7700.0
2007-11-26 14:25:00,73.39,73.45,73.34,73.34,6500.0,64.8592,64.9122,64.815,64.815,6500.0
2007-11-26 14:30:00,73.35,73.45,73.3,73.32,14000.0,64.8238,64.9122,64.7796,64.7973,14000.0
2007-11-26 14:35:00,73.34,73.35,73.18,73.19,7100.0,64.815,64.8238,64.6736,64.6824,7100.0
2007-11-26 14:40:00,73.22,73.3,73.15,73.21,9800.0,64.7089,64.7796,64.6471,64.7001,9800.0
2007-11-26 14:45:00,73.19,73.23,73.15,73.18,8100.0,64.6824,64.7178,64.6471,64.6736,8100.0
2007-11-26 14:50:00,73.16,73.3,73.16,73.27,10700.0,64.6559,64.7796,64.6559,64.7531,10700.0
2007-11-26 14:55:00,73.3,73.41,73.26,73.28,10900.0,64.7796,64.8769,64.7443,64.762,10900.0
2007-11-26 15:00:00,73.28,73.3,73.2,73.25,16700.0,64.762,64.7796,64.6913,64.7355,16700.0
2007-11-26 15:05:00,73.23,73.26,73.05,73.05,12400.0,64.7178,64.7443,64.5587,64.5587,12400.0
2007-11-26 15:10:00,73.07,73.2,72.93,73.18,37400.0,64.5764,64.6913,64.4527,64.6736,37400.0
2007-11-26 15:15:00,73.18,73.26,73.12,73.12,18100.0,64.6736,64.7443,64.6206,64.6206,18100.0
2007-11-26 15:20:00,73.12,73.18,73.03,73.15,13900.0,64.6206,64.6736,64.541,64.6471,13900.0
2007-11-26 15:25:00,73.15,73.2,73.12,73.19,20200.0,64.6471,64.6913,64.6206,64.6824,20200.0
2007-11-26 15:30:00,73.2,73.27,73.18,73.2,18900.0,64.6913,64.7531,64.6736,64.6913,18900.0
2007-11-26 15:35:00,73.2,73.24,73.17,73.23,24300.0,64.6913,64.7266,64.6648,64.7178,24300.0
2007-11-26 15:40:00,73.21,73.37,73.15,73.29,25800.0,64.7001,64.8415,64.6471,64.7708,25800.0
2007-11-26 15:45:00,73.27,73.27,73.12,73.14,25100.0,64.7531,64.7531,64.6206,64.6382,25100.0
2007-11-26 15:50:00,73.13,73.14,72.7,72.7,34200.0,64.6294,64.6382,64.2494,64.2494,34200.0
2007-11-26 15:55:00,72.7,72.74,72.6,72.65,54200.0,64.2494,64.2847,64.161,64.2052,54200.0
2007-11-27 09:30:00,72.76,73.29,72.64,73.25,29400.0,64.3024,64.7708,64.1964,64.7355,29400.0
2007-11-27 09:35:00,73.26,73.76,73.21,73.38,41600.0,64.7443,65.1862,64.7001,64.8503,41600.0
2007-11-27 09:40:00,73.49,73.83,73.2,73.24,27800.0,64.9476,65.248,64.6913,64.7266,27800.0
2007-11-27 09:45:00,73.29,73.61,73.23,73.59,17500.0,64.7708,65.0536,64.7178,65.0359,17500.0
2007-11-27 09:50:00,73.59,73.88,73.57,73.79,30800.0,65.0359,65.2922,65.0183,65.2127,30800.0
2007-11-27 09:55:00,73.77,73.88,73.68,73.68,24100.0,65.195,65.2922,65.1155,65.1155,24100.0
2007-11-27 10:00:00,73.67,73.75,73.47,73.67,34900.0,65.1066,65.1773,64.9299,65.1066,34900.0
2007-11-27 10:05:00,73.63,73.63,73.28,73.4,23500.0,65.0713,65.0713,64.762,64.868,23500.0
2007-11-27 10:10:00,73.4,73.42,73.14,73.14,18500.0,64.868,64.8857,64.6382,64.6382,18500.0
2007-11-27 10:15:00,73.17,73.25,73.02,73.06,22500.0,64.6648,64.7355,64.5322,64.5675,22500.0
2007-11-27 10:20:00,73.06,73.5,73.06,73.41,48900.0,64.5675,64.9564,64.5675,64.8769,48900.0
2007-11-27 10:25:00,73.46,73.46,73.23,73.26,17700.0,64.921,64.921,64.7178,64.7443,17700.0
2007-11-27 10:30:00,73.25,73.41,73.25,73.3,17300.0,64.7355,64.8769,64.7355,64.7796,17300.0
2007-11-27 10:35:00,73.29,73.39,73.28,73.39,25400.0,64.7708,64.8592,64.762,64.8592,25400.0
2007-11-27 10:40:00,73.43,73.47,73.29,73.4,29700.0,64.8945,64.9299,64.7708,64.868,29700.0
2007-11-27 10:45:00,73.4,73.51,73.32,73.51,15000.0,64.868,64.9652,64.7973,64.9652,15000.0
2007-11-27 10:50:00,73.52,73.57,73.43,73.44,14400.0,64.9741,65.0183,64.8945,64.9034,14400.0
2007-11-27 10:55:00,73.51,73.54,73.36,73.47,22000.0,64.9652,64.9917,64.8327,64.9299,22000.0
2007-11-27 11:00:00,73.5,73.51,73.35,73.43,23000.0,64.9564,64.9652,64.8238,64.8945,23000.0
2007-11-27 11:05:00,73.41,73.46,73.33,73.33,15800.0,64.8769,64.921,64.8062,64.8062,15800.0
2007-11-27 11:10:00,73.29,73.31,73.17,73.2,21900.0,64.7708,64.7885,64.6648,64.6913,21900.0
2007-11-27 11:15:00,73.17,73.23,73.15,73.15,13700.0,64.6648,64.7178,64.6471,64.6471,13700.0
2007-11-27 11:20:00,73.14,73.18,73.03,73.15,12300.0,64.6382,64.6736,64.541,64.6471,12300.0
2007-11-27 11:25:00,73.13,73.16,73.06,73.08,7700.0,64.6294,64.6559,64.5675,64.5852,7700.0
2007-11-27 11:30:00,73.06,73.19,73.0,73.1,19000.0,64.5675,64.6824,64.5145,64.6029,19000.0
2007-11-27 11:35:00,73.11,73.14,73.04,73.04,10000.0,64.6117,64.6382,64.5499,64.5499,10000.0
2007-11-27 11:40:00,73.04,73.04,72.91,72.92,9300.0,64.5499,64.5499,64.435,64.4438,9300.0
2007-11-27 11:45:00,72.9,72.99,72.84,72.91,8800.0,64.4261,64.5057,64.3731,64.435,8800.0
2007-11-27 11:50:00,72.91,72.97,72.87,72.97,5200.0,64.435,64.488,64.3996,64.488,5200.0
2007-11-27 11:55:00,72.95,73.08,72.93,72.95,14700.0,64.4703,64.5852,64.4527,64.4703,14700.0
2007-11-27 12:00:00,72.94,73.15,72.94,72.98,13200.0,64.4615,64.6471,64.4615,64.4968,13200.0
2007-11-27 12:05:00,72.97,73.08,72.89,73.08,8400.0,64.488,64.5852,64.4173,64.5852,8400.0
2007-11-27 12:10:00,73.07,73.08,72.93,72.99,8100.0,64.5764,64.5852,64.4527,64.5057,8100.0
2007-11-27 12:15:00,72.97,73.08,72.96,72.98,13000.0,64.488,64.5852,64.4792,64.4968,13000.0
2007-11-27 12:20:00,72.95,73.09,72.91,73.05,12300.0,64.4703,64.5941,64.435,64.5587,12300.0
2007-11-27 12:25:00,73.05,73.09,72.98,73.04,16500.0,64.5587,64.5941,64.4968,64.5499,16500.0
2007-11-27 12:30:00,73.05,73.25,73.05,73.25,11700.0,64.5587,64.7355,64.5587,64.7355,11700.0
2007-11-27 12:35:00,73.26,73.51,73.25,73.46,12500.0,64.7443,64.9652,64.7355,64.921,12500.0
2007-11-27 12:40:00,73.47,73.65,73.47,73.64,9600.0,64.9299,65.089,64.9299,65.0801,9600.0
2007-11-27 12:45:00,73.64,73.82,73.64,73.81,10000.0,65.0801,65.2392,65.0801,65.2304,10000.0
2007-11-27 12:50:00,73.79,73.97,73.76,73.97,13900.0,65.2127,65.3718,65.1862,65.3718,13900.0
2007-11-27 12:55:00,73.94,73.97,73.81,73.89,13900.0,65.3452,65.3718,65.2304,65.3011,13900.0
2007-11-27 13:00:00,73.89,73.98,73.88,73.95,11800.0,65.3011,65.3806,65.2922,65.3541,11800.0
2007-11-27 13:05:00,73.95,74.05,73.9,74.05,22900.0,65.3541,65.4425,65.3099,65.4425,22900.0
2007-11-27 13:10:00,74.07,74.07,73.9,73.9,19000.0,65.4601,65.4601,65.3099,65.3099,19000.0
2007-11-27 13:15:00,73.9,74.04,73.9,74.01,18700.0,65.3099,65.4336,65.3099,65.4071,18700.0
2007-11-27 13:20:00,74.01,74.25,73.99,74.24,20900.0,65.4071,65.6192,65.3894,65.6104,20900.0
2007-11-27 13:25:00,74.25,74.25,74.15,74.2,14800.0,65.6192,65.6192,65.5308,65.575,14800.0
2007-11-27 13:30:00,74.23,74.27,74.14,74.21,14500.0,65.6015,65.6369,65.522,65.5839,14500.0
2007-11-27 13:35:00,74.22,74.32,74.19,74.28,13200.0,65.5927,65.6811,65.5662,65.6457,13200.0
2007-11-27 13:40:00,74.29,74.3,74.19,74.23,11800.0,65.6546,65.6634,65.5662,65.6015,11800.0
2007-11-27 13:45:00,74.22,74.27,74.18,74.24,13000.0,65.5927,65.6369,65.5574,65.6104,13000.0
2007-11-27 13:50:00,74.24,74.24,73.93,74.0,15000.0,65.6104,65.6104,65.3364,65.3983,15000.0
2007-11-27 13:55:00,74.01,74.06,73.98,74.06,11200.0,65.4071,65.4513,65.3806,65.4513,11200.0
2007-11-27 14:00:00,74.06,74.11,73.99,74.02,15200.0,65.4513,65.4955,65.3894,65.416,15200.0
2007-11-27 14:05:00,74.01,74.12,73.99,74.07,10800.0,65.4071,65.5043,65.3894,65.4601,10800.0
2007-11-27 14:10:00,74.07,74.17,74.06,74.15,8600.0,65.4601,65.5485,65.4513,65.5308,8600.0
2007-11-27 14:15:00,74.15,74.27,74.06,74.27,12800.0,65.5308,65.6369,65.4513,65.6369,12800.0
2007-11-27 14:20:00,74.25,74.33,74.21,74.32,15800.0,65.6192,65.6899,65.5839,65.6811,15800.0
2007-11-27 14:25:00,74.33,74.4,74.27,74.36,16100.0,65.6899,65.7518,65.6369,65.7164,16100.0
2007-11-27 14:30:00,74.35,74.36,74.22,74.28,18700.0,65.7076,65.7164,65.5927,65.6457,18700.0
2007-11-27 14:35:00,74.27,74.27,73.99,74.15,31300.0,65.6369,65.6369,65.3894,65.5308,31300.0
2007-11-27 14:40:00,74.16,74.23,74.02,74.03,15300.0,65.5397,65.6015,65.416,65.4248,15300.0
2007-11-27 14:45:00,74.05,74.16,74.03,74.1,13700.0,65.4425,65.5397,65.4248,65.4867,13700.0
2007-11-27 14:50:00,74.12,74.19,74.02,74.02,13700.0,65.5043,65.5662,65.416,65.416,13700.0
2007-11-27 14:55:00,74.05,74.08,73.97,74.04,20800.0,65.4425,65.469,65.3718,65.4336,20800.0
2007-11-27 15:00:00,74.03,74.1,73.91,73.91,16400.0,65.4248,65.4867,65.3187,65.3187,16400.0
2007-11-27 15:05:00,73.9,73.91,73.83,73.9,15600.0,65.3099,65.3187,65.248,65.3099,15600.0
2007-11-27 15:10:00,73.92,74.18,73.92,74.14,23300.0,65.3276,65.5574,65.3276,65.522,23300.0
2007-11-27 15:15:00,74.16,74.16,73.97,74.03,15500.0,65.5397,65.5397,65.3718,65.4248,15500.0
2007-11-27 15:20:00,74.01,74.12,73.99,74.06,18200.0,65.4071,65.5043,65.3894,65.4513,18200.0
2007-11-27 15:25:00,74.06,74.07,73.84,73.95,14100.0,65.4513,65.4601,65.2569,65.3541,14100.0
2007-11-27 15:30:00,73.94,74.43,73.89,74.41,30400.0,65.3452,65.7783,65.3011,65.7606,30400.0
2007-11-27 15:35:00,74.41,74.58,74.35,74.5,30600.0,65.7606,65.9109,65.7076,65.8402,30600.0
2007-11-27 15:40:00,74.5,74.79,74.39,74.52,43400.0,65.8402,66.0964,65.7429,65.8578,43400.0
2007-11-27 15:45:00,74.5,74.61,74.4,74.61,29400.0,65.8402,65.9374,65.7518,65.9374,29400.0
2007-11-27 15:50:00,74.6,74.79,74.5,74.79,36200.0,65.9285,66.0964,65.8402,66.0964,36200.0
2007-11-27 15:55:00,74.79,74.87,74.48,74.53,111600.0,66.0964,66.1671,65.8225,65.8667,111600.0
2007-11-28 09:30:00,75.1,75.12,74.55,74.68,42500.0,66.3704,66.3881,65.8843,65.9992,42500.0
2007-11-28 09:35:00,74.69,74.69,74.24,74.59,22400.0,66.0081,66.0081,65.6104,65.9197,22400.0
2007-11-28 09:40:00,74.5,74.55,74.1,74.44,20400.0,65.8402,65.8843,65.4867,65.7871,20400.0
2007-11-28 09:45:00,74.42,74.83,74.16,74.62,29800.0,65.7695,66.1318,65.5397,65.9462,29800.0
2007-11-28 09:50:00,74.66,74.7,74.56,74.62,14800.0,65.9816,66.0169,65.8932,65.9462,14800.0
2007-11-28 09:55:00,74.63,74.65,74.43,74.44,15500.0,65.955,65.9727,65.7783,65.7871,15500.0
2007-11-28 10:00:00,74.41,74.43,74.11,74.22,24600.0,65.7606,65.7783,65.4955,65.5927,24600.0
2007-11-28 10:05:00,74.23,74.23,73.9,73.95,16400.0,65.6015,65.6015,65.3099,65.3541,16400.0
2007-11-28 10:10:00,73.98,74.07,73.95,74.07,23300.0,65.3806,65.4601,65.3541,65.4601,23300.0
2007-11-28 10:15:00,74.11,74.39,74.11,74.3,16300.0,65.4955,65.7429,65.4955,65.6634,16300.0
2007-11-28 10:20:00,74.28,74.69,74.27,74.69,15700.0,65.6457,66.0081,65.6369,66.0081,15700.0
2007-11-28 10:25:00,74.68,74.69,74.6,74.65,12400.0,65.9992,66.0081,65.9285,65.9727,12400.0
2007-11-28 10:30:00,74.69,74.95,74.65,74.95,18300.0,66.0081,66.2378,65.9727,66.2378,18300.0
2007-11-28 10:35:00,74.96,75.08,74.95,75.02,21600.0,66.2467,66.3527,66.2378,66.2997,21600.0
2007-11-28 10:40:00,75.06,75.25,75.04,75.15,21600.0,66.3351,66.503,66.3174,66.4146,21600.0
2007-11-28 10:45:00,75.18,75.18,75.04,75.12,10000.0,66.4411,66.4411,66.3174,66.3881,10000.0
2007-11-28 10:50:00,75.1,75.38,75.1,75.38,14500.0,66.3704,66.6179,66.3704,66.6179,14500.0
2007-11-28 10:55:00,75.36,75.38,75.06,75.07,14800.0,66.6002,66.6179,66.3351,66.3439,14800.0
2007-11-28 11:00:00,75.04,75.06,74.88,74.89,20800.0,66.3174,66.3351,66.176,66.1848,20800.0
2007-11-28 11:05:00,74.86,74.98,74.85,74.89,12700.0,66.1583,66.2644,66.1495,66.1848,12700.0
2007-11-28 11:10:00,74.89,75.01,74.86,74.86,11200.0,66.1848,66.2909,66.1583,66.1583,11200.0
2007-11-28 11:15:00,74.87,74.87,74.69,74.82,13300.0,66.1671,66.1671,66.0081,66.123,13300.0
2007-11-28 11:20:00,74.83,74.87,74.66,74.81,8200.0,66.1318,66.1671,65.9816,66.1141,8200.0
2007-11-28 11:25:00,74.8,74.9,74.79,74.81,10400.0,66.1053,66.1937,66.0964,66.1141,10400.0
2007-11-28 11:30:00,74.8,74.8,74.61,74.68,12300.0,66.1053,66.1053,65.9374,65.9992,12300.0
2007-11-28 11:35:00,74.69,74.73,74.64,74.67,16600.0,66.0081,66.0434,65.9639,65.9904,16600.0
2007-11-28 11:40:00,74.66,74.71,74.66,74.66,21500.0,65.9816,66.0257,65.9816,65.9816,21500.0
2007-11-28 11:45:00,74.67,74.7,74.64,74.68,14000.0,65.9904,66.0169,65.9639,65.9992,14000.0
2007-11-28 11:50:00,74.68,74.73,74.67,74.7,16400.0,65.9992,66.0434,65.9904,66.0169,16400.0
2007-11-28 11:55:00,74.71,74.83,74.71,74.81,18900.0,66.0257,66.1318,66.0257,66.1141,18900.0
2007-11-28 12:00:00,74.8,74.85,74.7,74.79,16700.0,66.1053,66.1495,66.0169,66.0964,16700.0
2007-11-28 12:05:00,74.79,74.8,74.73,74.78,36500.0,66.0964,66.1053,66.0434,66.0876,36500.0
2007-11-28 12:10:00,74.77,74.85,74.74,74.84,18000.0,66.0788,66.1495,66.0523,66.1406,18000.0
2007-11-28 12:15:00,74.84,74.85,74.77,74.82,42500.0,66.1406,66.1495,66.0788,66.123,42500.0
2007-11-28 12:20:00,74.83,75.0,74.75,74.99,25800.0,66.1318,66.282,66.0611,66.2732,25800.0
2007-11-28 12:25:00,74.99,75.19,74.96,75.18,18000.0,66.2732,66.45,66.2467,66.4411,18000.0
2007-11-28 12:30:00,75.15,75.28,74.97,75.07,19800.0,66.4146,66.5295,66.2555,66.3439,19800.0
2007-11-28 12:35:00,75.06,75.12,74.96,74.96,11600.0,66.3351,66.3881,66.2467,66.2467,11600.0
2007-11-28 12:40:00,74.96,75.14,74.93,75.0,8100.0,66.2467,66.4058,66.2202,66.282,8100.0
2007-11-28 12:45:00,75.03,75.15,74.98,75.09,6600.0,66.3085,66.4146,66.2644,66.3616,6600.0
2007-11-28 12:50:00,75.11,75.11,74.96,74.96,9100.0,66.3792,66.3792,66.2467,66.2467,9100.0
2007-11-28 12:55:00,74.97,75.0,74.94,74.94,5800.0,66.2555,66.282,66.229,66.229,5800.0
2007-11-28 13:00:00,74.97,74.97,74.83,74.95,13300.0,66.2555,66.2555,66.1318,66.2378,13300.0
2007-11-28 13:05:00,74.95,74.97,74.93,74.96,6800.0,66.2378,66.2555,66.2202,66.2467,6800.0
2007-11-28 13:10:00,74.96,75.03,74.81,75.02,14800.0,66.2467,66.3085,66.1141,66.2997,14800.0
2007-11-28 13:15:00,75.02,75.17,75.01,75.14,13900.0,66.2997,66.4323,66.2909,66.4058,13900.0
2007-11-28 13:20:00,75.17,75.22,75.13,75.21,10400.0,66.4323,66.4765,66.3969,66.4676,10400.0
2007-11-28 13:25:00,75.19,75.2,74.95,74.98,18400.0,66.45,66.4588,66.2378,66.2644,18400.0
2007-11-28 13:30:00,74.99,75.01,74.93,74.94,11700.0,66.2732,66.2909,66.2202,66.229,11700.0
2007-11-28 13:35:00,74.96,75.08,74.94,75.06,15700.0,66.2467,66.3527,66.229,66.3351,15700.0
2007-11-28 13:40:00,75.06,75.06,74.92,75.05,12000.0,66.3351,66.3351,66.2113,66.3262,12000.0
2007-11-28 13:45:00,75.08,75.09,74.96,75.01,17000.0,66.3527,66.3616,66.2467,66.2909,17000.0
2007-11-28 13:50:00,75.03,75.08,74.98,75.04,16300.0,66.3085,66.3527,66.2644,66.3174,16300.0
2007-11-28 13:55:00,75.06,75.12,75.04,75.07,6400.0,66.3351,66.3881,66.3174,66.3439,6400.0
2007-11-28 14:00:00,75.1,75.44,75.1,75.42,12800.0,66.3704,66.6709,66.3704,66.6532,12800.0
2007-11-28 14:05:00,75.41,75.68,75.41,75.68,19100.0,66.6444,66.883,66.6444,66.883,19100.0
2007-11-28 14:10:00,75.67,75.8,75.65,75.8,22400.0,66.8742,66.989,66.8565,66.989,22400.0
2007-11-28 14:15:00,75.8,75.87,75.55,75.58,17400.0,66.989,67.0509,66.7681,66.7946,17400.0
2007-11-28 14:20:00,75.59,75.59,75.45,75.49,13800.0,66.8035,66.8035,66.6797,66.7151,13800.0
2007-11-28 14:25:00,75.45,75.62,75.45,75.48,19200.0,66.6797,66.83,66.6797,66.7062,19200.0
2007-11-28 14:30:00,75.48,75.48,75.36,75.38,7300.0,66.7062,66.7062,66.6002,66.6179,7300.0
2007-11-28 14:35:00,75.4,75.54,75.4,75.49,13000.0,66.6355,66.7593,66.6355,66.7151,13000.0
2007-11-28 14:40:00,75.47,75.54,75.33,75.35,11600.0,66.6974,66.7593,66.5737,66.5914,11600.0
2007-11-28 14:45:00,75.36,75.44,75.22,75.28,16900.0,66.6002,66.6709,66.4765,66.5295,16900.0
2007-11-28 14:50:00,75.29,75.3,75.17,75.21,16400.0,66.5383,66.5472,66.4323,66.4676,16400.0
2007-11-28 14:55:00,75.2,75.37,75.2,75.28,22200.0,66.4588,66.609,66.4588,66.5295,22200.0
2007-11-28 15:00:00,75.25,75.38,75.25,75.38,18300.0,66.503,66.6179,66.503,66.6179,18300.0
2007-11-28 15:05:00,75.38,75.63,75.38,75.57,19900.0,66.6179,66.8388,66.6179,66.7858,19900.0
2007-11-28 15:10:00,75.56,75.6,75.45,75.47,20800.0,66.7769,66.8123,66.6797,66.6974,20800.0
2007-11-28 15:15:00,75.49,75.56,75.3,75.41,18600.0,66.7151,66.7769,66.5472,66.6444,18600.0
2007-11-28 15:20:00,75.38,75.54,74.99,75.43,33300.0,66.6179,66.7593,66.2732,66.6621,33300.0
2007-11-28 15:25:00,75.44,75.49,75.33,75.49,13100.0,66.6709,66.7151,66.5737,66.7151,13100.0
2007-11-28 15:30:00,75.49,75.51,75.33,75.41,26400.0,66.7151,66.7328,66.5737,66.6444,26400.0
2007-11-28 15:35:00,75.4,75.65,75.4,75.63,34400.0,66.6355,66.8565,66.6355,66.8388,34400.0
2007-11-28 15:40:00,75.62,75.72,75.38,75.41,33700.0,66.83,66.9183,66.6179,66.6444,33700.0
2007-11-28 15:45:00,75.39,75.57,75.31,75.32,30800.0,66.6267,66.7858,66.556,66.5648,30800.0
2007-11-28 15:50:00,75.32,75.64,75.32,75.64,37300.0,66.5648,66.8476,66.5648,66.8476,37300.0
2007-11-28 15:55:00,75.67,75.74,75.42,75.6,76900.0,66.8742,66.936,66.6532,66.8123,76900.0
2007-11-29 09:30:00,75.19,75.4,75.11,75.35,24700.0,66.45,66.6355,66.3792,66.5914,24700.0
2007-11-29 09:35:00,75.4,75.61,75.1,75.15,22200.0,66.6355,66.8211,66.3704,66.4146,22200.0
2007-11-29 09:40:00,75.21,75.24,74.87,75.13,17300.0,66.4676,66.4941,66.1671,66.3969,17300.0
2007-11-29 09:45:00,75.15,75.55,75.14,75.39,20100.0,66.4146,66.7681,66.4058,66.6267,20100.0
2007-11-29 09:50:00,75.35,75.62,75.35,75.54,11600.0,66.5914,66.83,66.5914,66.7593,11600.0
2007-11-29 09:55:00,75.53,75.79,75.47,75.78,10900.0,66.7504,66.9802,66.6974,66.9714,10900.0
2007-11-29 10:00:00,75.76,76.16,75.62,75.89,39500.0,66.9537,67.3072,66.83,67.0686,39500.0
2007-11-29 10:05:00,75.87,75.88,75.71,75.82,11900.0,67.0509,67.0597,66.9095,67.0067,11900.0
2007-11-29 10:10:00,75.75,75.78,75.61,75.61,3700.0,66.9449,66.9714,66.8211,66.8211,3700.0
2007-11-29 10:15:00,75.6,75.79,75.54,75.66,19300.0,66.8123,66.9802,66.7593,66.8653,19300.0
2007-11-29 10:20:00,75.66,75.82,75.64,75.79,7700.0,66.8653,67.0067,66.8476,66.9802,7700.0
2007-11-29 10:25:00,75.79,75.79,75.51,75.56,10800.0,66.9802,66.9802,66.7328,66.7769,10800.0
2007-11-29 10:30:00,75.56,75.57,75.45,75.5,5200.0,66.7769,66.7858,66.6797,66.7239,5200.0
2007-11-29 10:35:00,75.49,75.66,75.49,75.5,5600.0,66.7151,66.8653,66.7151,66.7239,5600.0
2007-11-29 10:40:00,75.49,75.55,75.41,75.46,6400.0,66.7151,66.7681,66.6444,66.6886,6400.0
2007-11-29 10:45:00,75.49,75.58,75.46,75.58,4700.0,66.7151,66.7946,66.6886,66.7946,4700.0
2007-11-29 10:50:00,75.58,75.62,75.52,75.56,5200.0,66.7946,66.83,66.7416,66.7769,5200.0
2007-11-29 10:55:00,75.59,75.69,75.56,75.69,6800.0,66.8035,66.8918,66.7769,66.8918,6800.0
2007-11-29 11:00:00,75.67,75.82,75.65,75.78,10300.0,66.8742,67.0067,66.8565,66.9714,10300.0
2007-11-29 11:05:00,75.76,75.82,75.72,75.79,10000.0,66.9537,67.0067,66.9183,66.9802,10000.0
2007-11-29 11:10:00,75.8,75.92,75.8,75.81,11300.0,66.989,67.0951,66.989,66.9979,11300.0
2007-11-29 11:15:00,75.8,76.03,75.8,75.97,23800.0,66.989,67.1923,66.989,67.1393,23800.0
2007-11-29 11:20:00,75.99,76.06,75.88,75.94,9200.0,67.157,67.2188,67.0597,67.1128,9200.0
2007-11-29 11:25:00,75.96,75.98,75.89,75.93,14600.0,67.1304,67.1481,67.0686,67.1039,14600.0
2007-11-29 11:30:00,75.94,76.08,75.89,76.03,13600.0,67.1128,67.2365,67.0686,67.1923,13600.0
2007-11-29 11:35:00,76.03,76.17,76.0,76.11,8000.0,67.1923,67.316,67.1658,67.263,8000.0
2007-11-29 11:40:00,76.13,76.32,76.13,76.27,8500.0,67.2807,67.4486,67.2807,67.4044,8500.0
2007-11-29 11:45:00,76.28,76.39,76.23,76.29,20400.0,67.4132,67.5105,67.3691,67.4221,20400.0
2007-11-29 11:50:00,76.28,76.28,76.19,76.21,5700.0,67.4132,67.4132,67.3337,67.3514,5700.0
2007-11-29 11:55:00,76.19,76.3,76.11,76.13,14100.0,67.3337,67.4309,67.263,67.2807,14100.0
2007-11-29 12:00:00,76.12,76.3,76.12,76.3,11200.0,67.2718,67.4309,67.2718,67.4309,11200.0
2007-11-29 12:05:00,76.3,76.3,76.2,76.26,9600.0,67.4309,67.4309,67.3425,67.3956,9600.0
2007-11-29 12:10:00,76.23,76.23,76.09,76.12,5800.0,67.3691,67.3691,67.2453,67.2718,5800.0
2007-11-29 12:15:00,76.11,76.3,76.1,76.3,5600.0,67.263,67.4309,67.2542,67.4309,5600.0
2007-11-29 12:20:00,76.3,76.32,76.24,76.3,10000.0,67.4309,67.4486,67.3779,67.4309,10000.0
2007-11-29 12:25:00,76.3,76.3,76.21,76.21,7800.0,67.4309,67.4309,67.3514,67.3514,7800.0
2007-11-29 12:30:00,76.21,76.28,76.11,76.12,13300.0,67.3514,67.4132,67.263,67.2718,13300.0
2007-11-29 12:35:00,76.14,76.14,76.05,76.11,9900.0,67.2895,67.2895,67.21,67.263,9900.0
2007-11-29 12:40:00,76.13,76.29,76.08,76.08,12400.0,67.2807,67.4221,67.2365,67.2365,12400.0
2007-11-29 12:45:00,76.1,76.12,75.82,75.9,21300.0,67.2542,67.2718,67.0067,67.0774,21300.0
2007-11-29 12:50:00,75.9,76.0,75.89,75.99,3400.0,67.0774,67.1658,67.0686,67.157,3400.0
2007-11-29 12:55:00,75.99,76.07,75.96,76.02,7000.0,67.157,67.2277,67.1304,67.1835,7000.0
2007-11-29 13:00:00,76.03,76.1,75.87,75.88,8100.0,67.1923,67.2542,67.0509,67.0597,8100.0
2007-11-29 13:05:00,75.85,75.91,75.83,75.91,5500.0,67.0332,67.0863,67.0156,67.0863,5500.0
2007-11-29 13:10:00,75.84,75.86,75.76,75.85,4200.0,67.0244,67.0421,66.9537,67.0332,4200.0
2007-11-29 13:15:00,75.86,75.92,75.83,75.9,4500.0,67.0421,67.0951,67.0156,67.0774,4500.0
2007-11-29 13:20:00,75.89,75.95,75.77,75.84,7300.0,67.0686,67.1216,66.9625,67.0244,7300.0
2007-11-29 13:25:00,75.85,75.9,75.76,75.77,4900.0,67.0332,67.0774,66.9537,66.9625,4900.0
2007-11-29 13:30:00,75.78,75.92,75.78,75.82,4000.0,66.9714,67.0951,66.9714,67.0067,4000.0
2007-11-29 13:35:00,75.81,75.93,75.77,75.77,7900.0,66.9979,67.1039,66.9625,66.9625,7900.0
2007-11-29 13:40:00,75.75,75.84,75.72,75.81,8200.0,66.9449,67.0244,66.9183,66.9979,8200.0
2007-11-29 13:45:00,75.79,75.81,75.68,75.68,6400.0,66.9802,66.9979,66.883,66.883,6400.0
2007-11-29 13:50:00,75.71,75.9,75.7,75.85,5800.0,66.9095,67.0774,66.9007,67.0332,5800.0
2007-11-29 13:55:00,75.84,75.87,75.66,75.66,7200.0,67.0244,67.0509,66.8653,66.8653,7200.0
2007-11-29 14:00:00,75.66,75.74,75.5,75.5,12700.0,66.8653,66.936,66.7239,66.7239,12700.0
2007-11-29 14:05:00,75.5,75.61,75.38,75.58,21000.0,66.7239,66.8211,66.6179,66.7946,21000.0
2007-11-29 14:10:00,75.58,75.63,75.43,75.58,16700.0,66.7946,66.8388,66.6621,66.7946,16700.0
2007-11-29 14:15:00,75.6,75.64,75.56,75.57,16600.0,66.8123,66.8476,66.7769,66.7858,16600.0
2007-11-29 14:20:00,75.6,75.64,75.56,75.64,9700.0,66.8123,66.8476,66.7769,66.8476,9700.0
2007-11-29 14:25:00,75.64,75.68,75.61,75.63,14900.0,66.8476,66.883,66.8211,66.8388,14900.0
2007-11-29 14:30:00,75.62,75.65,75.56,75.59,17400.0,66.83,66.8565,66.7769,66.8035,17400.0
2007-11-29 14:35:00,75.63,75.65,75.59,75.63,7400.0,66.8388,66.8565,66.8035,66.8388,7400.0
2007-11-29 14:40:00,75.65,75.72,75.62,75.72,14000.0,66.8565,66.9183,66.83,66.9183,14000.0
2007-11-29 14:45:00,75.71,75.72,75.61,75.69,8100.0,66.9095,66.9183,66.8211,66.8918,8100.0
2007-11-29 14:50:00,75.69,75.72,75.57,75.57,12200.0,66.8918,66.9183,66.7858,66.7858,12200.0
2007-11-29 14:55:00,75.6,75.65,75.57,75.61,8100.0,66.8123,66.8565,66.7858,66.8211,8100.0
2007-11-29 15:00:00,75.61,75.7,75.57,75.66,12400.0,66.8211,66.9007,66.7858,66.8653,12400.0
2007-11-29 15:05:00,75.66,75.68,75.59,75.6,14400.0,66.8653,66.883,66.8035,66.8123,14400.0
2007-11-29 15:10:00,75.6,75.6,75.42,75.44,7000.0,66.8123,66.8123,66.6532,66.6709,7000.0
2007-11-29 15:15:00,75.44,75.51,75.37,75.46,14500.0,66.6709,66.7328,66.609,66.6886,14500.0
2007-11-29 15:20:00,75.44,75.51,75.42,75.46,9300.0,66.6709,66.7328,66.6532,66.6886,9300.0
2007-11-29 15:25:00,75.48,75.6,75.37,75.46,17500.0,66.7062,66.8123,66.609,66.6886,17500.0
2007-11-29 15:30:00,75.47,75.49,75.3,75.37,15000.0,66.6974,66.7151,66.5472,66.609,15000.0
2007-11-29 15:35:00,75.37,75.45,75.2,75.28,24500.0,66.609,66.6797,66.4588,66.5295,24500.0
2007-11-29 15:40:00,75.3,75.6,75.28,75.58,10300.0,66.5472,66.8123,66.5295,66.7946,10300.0
2007-11-29 15:45:00,75.58,75.66,75.39,75.42,25700.0,66.7946,66.8653,66.6267,66.6532,25700.0
2007-11-29 15:50:00,75.41,75.45,75.3,75.44,16700.0,66.6444,66.6797,66.5472,66.6709,16700.0
2007-11-29 15:55:00,75.44,75.49,75.28,75.42,39200.0,66.6709,66.7151,66.5295,66.6532,39200.0
2007-11-30 09:30:00,76.43,76.43,75.65,75.7,14500.0,67.5458,67.5458,66.8565,66.9007,14500.0
2007-11-30 09:35:00,75.7,75.78,75.5,75.62,17500.0,66.9007,66.9714,66.7239,66.83,17500.0
2007-11-30 09:40:00,75.61,76.03,75.41,75.85,27500.0,66.8211,67.1923,66.6444,67.0332,27500.0
2007-11-30 09:45:00,75.91,76.11,75.81,76.11,24700.0,67.0863,67.263,66.9979,67.263,24700.0
2007-11-30 09:50:00,76.12,76.31,76.12,76.19,11400.0,67.2718,67.4398,67.2718,67.3337,11400.0
2007-11-30 09:55:00,76.2,76.51,76.1,76.5,15800.0,67.3425,67.6165,67.2542,67.6077,15800.0
2007-11-30 10:00:00,76.49,76.54,76.04,76.09,12700.0,67.5988,67.643,67.2011,67.2453,12700.0
2007-11-30 10:05:00,76.07,76.16,76.05,76.15,6800.0,67.2277,67.3072,67.21,67.2984,6800.0
2007-11-30 10:10:00,76.17,76.3,76.08,76.3,10900.0,67.316,67.4309,67.2365,67.4309,10900.0
2007-11-30 10:15:00,76.31,76.42,76.3,76.42,9000.0,67.4398,67.537,67.4309,67.537,9000.0
2007-11-30 10:20:00,76.44,76.47,76.35,76.47,10800.0,67.5547,67.5812,67.4751,67.5812,10800.0
2007-11-30 10:25:00,76.48,76.64,76.48,76.58,11500.0,67.59,67.7314,67.59,67.6784,11500.0
2007-11-30 10:30:00,76.58,76.67,76.38,76.44,16600.0,67.6784,67.7579,67.5016,67.5547,16600.0
2007-11-30 10:35:00,76.44,76.46,76.27,76.28,6900.0,67.5547,67.5723,67.4044,67.4132,6900.0
2007-11-30 10:40:00,76.27,76.28,76.0,76.0,8400.0,67.4044,67.4132,67.1658,67.1658,8400.0
2007-11-30 10:45:00,76.02,76.06,76.0,76.03,5300.0,67.1835,67.2188,67.1658,67.1923,5300.0
2007-11-30 10:50:00,76.01,76.28,75.97,76.27,8500.0,67.1746,67.4132,67.1393,67.4044,8500.0
2007-11-30 10:55:00,76.27,76.29,76.2,76.25,10100.0,67.4044,67.4221,67.3425,67.3867,10100.0
2007-11-30 11:00:00,76.28,76.31,76.09,76.09,8800.0,67.4132,67.4398,67.2453,67.2453,8800.0
2007-11-30 11:05:00,76.16,76.18,76.09,76.11,8100.0,67.3072,67.3249,67.2453,67.263,8100.0
2007-11-30 11:10:00,76.11,76.25,76.11,76.19,9700.0,67.263,67.3867,67.263,67.3337,9700.0
2007-11-30 11:15:00,76.21,76.26,76.13,76.16,7900.0,67.3514,67.3956,67.2807,67.3072,7900.0
2007-11-30 11:20:00,76.12,76.31,76.12,76.31,9200.0,67.2718,67.4398,67.2718,67.4398,9200.0
2007-11-30 11:25:00,76.3,76.39,76.3,76.35,8200.0,67.4309,67.5105,67.4309,67.4751,8200.0
2007-11-30 11:30:00,76.34,76.35,76.26,76.33,10200.0,67.4663,67.4751,67.3956,67.4574,10200.0
2007-11-30 11:35:00,76.35,76.38,76.27,76.31,10400.0,67.4751,67.5016,67.4044,67.4398,10400.0
2007-11-30 11:40:00,76.34,76.35,76.24,76.32,10400.0,67.4663,67.4751,67.3779,67.4486,10400.0
2007-11-30 11:45:00,76.33,76.39,76.31,76.36,4300.0,67.4574,67.5105,67.4398,67.484,4300.0
2007-11-30 11:50:00,76.38,76.4,76.34,76.35,5900.0,67.5016,67.5193,67.4663,67.4751,5900.0
2007-11-30 11:55:00,76.34,76.44,76.24,76.41,10100.0,67.4663,67.5547,67.3779,67.5281,10100.0
2007-11-30 12:00:00,76.46,76.53,76.46,76.53,5200.0,67.5723,67.6342,67.5723,67.6342,5200.0
2007-11-30 12:05:00,76.56,76.57,76.5,76.55,7200.0,67.6607,67.6695,67.6077,67.6519,7200.0
2007-11-30 12:10:00,76.55,76.56,76.45,76.45,7700.0,67.6519,67.6607,67.5635,67.5635,7700.0
2007-11-30 12:15:00,76.43,76.43,76.33,76.36,3500.0,67.5458,67.5458,67.4574,67.484,3500.0
2007-11-30 12:20:00,76.37,76.41,76.34,76.34,4700.0,67.4928,67.5281,67.4663,67.4663,4700.0
2007-11-30 12:25:00,76.34,76.41,76.31,76.4,6700.0,67.4663,67.5281,67.4398,67.5193,6700.0
2007-11-30 12:30:00,76.39,76.45,76.36,76.4,6800.0,67.5105,67.5635,67.484,67.5193,6800.0
2007-11-30 12:35:00,76.44,76.47,76.43,76.46,4000.0,67.5547,67.5812,67.5458,67.5723,4000.0
2007-11-30 12:40:00,76.45,76.49,76.42,76.43,7200.0,67.5635,67.5988,67.537,67.5458,7200.0
2007-11-30 12:45:00,76.41,76.58,76.41,76.54,21500.0,67.5281,67.6784,67.5281,67.643,21500.0
2007-11-30 12:50:00,76.54,76.61,76.5,76.59,6000.0,67.643,67.7049,67.6077,67.6872,6000.0
2007-11-30 12:55:00,76.58,76.66,76.57,76.57,5400.0,67.6784,67.7491,67.6695,67.6695,5400.0
2007-11-30 13:00:00,76.53,76.53,76.4,76.45,15600.0,67.6342,67.6342,67.5193,67.5635,15600.0
2007-11-30 13:05:00,76.45,76.45,76.2,76.21,13900.0,67.5635,67.5635,67.3425,67.3514,13900.0
2007-11-30 13:10:00,76.2,76.27,76.2,76.2,6900.0,67.3425,67.4044,67.3425,67.3425,6900.0
2007-11-30 13:15:00,76.22,76.27,76.12,76.19,14800.0,67.3602,67.4044,67.2718,67.3337,14800.0
2007-11-30 13:20:00,76.27,76.4,76.25,76.4,5700.0,67.4044,67.5193,67.3867,67.5193,5700.0
2007-11-30 13:25:00,76.41,76.51,76.39,76.4,7300.0,67.5281,67.6165,67.5105,67.5193,7300.0
2007-11-30 13:30:00,76.35,76.44,76.28,76.35,38700.0,67.4751,67.5547,67.4132,67.4751,38700.0
2007-11-30 13:35:00,76.38,76.67,76.38,76.54,9000.0,67.5016,67.7579,67.5016,67.643,9000.0
2007-11-30 13:40:00,76.53,76.61,76.53,76.61,4700.0,67.6342,67.7049,67.6342,67.7049,4700.0
2007-11-30 13:45:00,76.61,76.68,76.6,76.65,5800.0,67.7049,67.7668,67.6961,67.7402,5800.0
2007-11-30 13:50:00,76.69,76.71,76.43,76.44,9700.0,67.7756,67.7933,67.5458,67.5547,9700.0
2007-11-30 13:55:00,76.5,76.59,76.41,76.46,8700.0,67.6077,67.6872,67.5281,67.5723,8700.0
2007-11-30 14:00:00,76.43,76.49,76.27,76.27,13400.0,67.5458,67.5988,67.4044,67.4044,13400.0
2007-11-30 14:05:00,76.24,76.46,76.22,76.38,9300.0,67.3779,67.5723,67.3602,67.5016,9300.0
2007-11-30 14:10:00,76.36,76.39,76.2,76.39,16000.0,67.484,67.5105,67.3425,67.5105,16000.0
2007-11-30 14:15:00,76.41,76.44,76.2,76.4,18100.0,67.5281,67.5547,67.3425,67.5193,18100.0
2007-11-30 14:20:00,76.39,76.52,76.39,76.52,7200.0,67.5105,67.6254,67.5105,67.6254,7200.0
2007-11-30 14:25:00,76.51,76.53,76.21,76.38,15200.0,67.6165,67.6342,67.3514,67.5016,15200.0
2007-11-30 14:30:00,76.39,76.45,76.32,76.44,9400.0,67.5105,67.5635,67.4486,67.5547,9400.0
2007-11-30 14:35:00,76.44,76.63,76.44,76.62,9900.0,67.5547,67.7226,67.5547,67.7137,9900.0
2007-11-30 14:40:00,76.59,76.59,76.46,76.51,8700.0,67.6872,67.6872,67.5723,67.6165,8700.0
2007-11-30 14:45:00,76.5,76.53,76.41,76.5,17900.0,67.6077,67.6342,67.5281,67.6077,17900.0
2007-11-30 14:50:00,76.48,76.53,76.41,76.46,19600.0,67.59,67.6342,67.5281,67.5723,19600.0
2007-11-30 14:55:00,76.44,76.46,76.25,76.3,8100.0,67.5547,67.5723,67.3867,67.4309,8100.0
2007-11-30 15:00:00,76.31,76.45,76.26,76.26,13700.0,67.4398,67.5635,67.3956,67.3956,13700.0
2007-11-30 15:05:00,76.26,76.28,76.2,76.28,14700.0,67.3956,67.4132,67.3425,67.4132,14700.0
2007-11-30 15:10:00,76.27,76.29,76.16,76.18,20000.0,67.4044,67.4221,67.3072,67.3249,20000.0
2007-11-30 15:15:00,76.18,76.3,76.15,76.27,18000.0,67.3249,67.4309,67.2984,67.4044,18000.0
2007-11-30 15:20:00,76.28,76.45,76.25,76.43,22400.0,67.4132,67.5635,67.3867,67.5458,22400.0
2007-11-30 15:25:00,76.43,76.52,76.34,76.48,26300.0,67.5458,67.6254,67.4663,67.59,26300.0
2007-11-30 15:30:00,76.45,76.52,76.26,76.26,22700.0,67.5635,67.6254,67.3956,67.3956,22700.0
2007-11-30 15:35:00,76.28,76.38,76.24,76.31,17600.0,67.4132,67.5016,67.3779,67.4398,17600.0
2007-11-30 15:40:00,76.31,76.72,76.31,76.6,79900.0,67.4398,67.8021,67.4398,67.6961,79900.0
2007-11-30 15:45:00,76.6,76.71,76.48,76.62,63900.0,67.6961,67.7933,67.59,67.7137,63900.0
2007-11-30 15:50:00,76.65,77.0,76.63,77.0,121100.0,67.7402,68.0496,67.7226,68.0496,121100.0
2007-11-30 15:55:00,76.96,77.19,76.96,77.09,130800.0,68.0142,68.2175,68.0142,68.1291,130800.0
2007-12-03 09:30:00,75.82,77.2,75.65,76.74,39800.0,67.0067,68.2263,66.8565,67.8198,39800.0
2007-12-03 09:35:00,76.63,76.77,76.6,76.67,19500.0,67.7226,67.8463,67.6961,67.7579,19500.0
2007-12-03 09:40:00,76.67,76.83,76.63,76.64,50800.0,67.7579,67.8993,67.7226,67.7314,50800.0
2007-12-03 09:45:00,76.66,76.68,76.3,76.53,20300.0,67.7491,67.7668,67.4309,67.6342,20300.0
2007-12-03 09:50:00,76.53,76.77,76.46,76.69,39400.0,67.6342,67.8463,67.5723,67.7756,39400.0
2007-12-03 09:55:00,76.65,76.69,75.95,76.0,30700.0,67.7402,67.7756,67.1216,67.1658,30700.0
2007-12-03 10:00:00,75.96,76.04,75.64,75.74,37800.0,67.1304,67.2011,66.8476,66.936,37800.0
2007-12-03 10:05:00,75.69,76.07,75.67,76.05,18800.0,66.8918,67.2277,66.8742,67.21,18800.0
2007-12-03 10:10:00,76.05,76.28,76.05,76.24,10700.0,67.21,67.4132,67.21,67.3779,10700.0
2007-12-03 10:15:00,76.25,76.49,76.25,76.46,13700.0,67.3867,67.5988,67.3867,67.5723,13700.0
2007-12-03 10:20:00,76.49,76.5,76.22,76.26,27800.0,67.5988,67.6077,67.3602,67.3956,27800.0
2007-12-03 10:25:00,76.24,76.25,76.08,76.08,18800.0,67.3779,67.3867,67.2365,67.2365,18800.0
2007-12-03 10:30:00,76.08,76.51,76.07,76.51,27200.0,67.2365,67.6165,67.2277,67.6165,27200.0
2007-12-03 10:35:00,76.51,76.51,76.32,76.33,21000.0,67.6165,67.6165,67.4486,67.4574,21000.0
2007-12-03 10:40:00,76.32,76.34,76.22,76.3,18700.0,67.4486,67.4663,67.3602,67.4309,18700.0
2007-12-03 10:45:00,76.3,76.3,76.23,76.25,13500.0,67.4309,67.4309,67.3691,67.3867,13500.0
2007-12-03 10:50:00,76.24,76.47,76.19,76.23,18900.0,67.3779,67.5812,67.3337,67.3691,18900.0
2007-12-03 10:55:00,76.22,76.31,76.21,76.22,13800.0,67.3602,67.4398,67.3514,67.3602,13800.0
2007-12-03 11:00:00,76.23,76.32,76.19,76.23,19000.0,67.3691,67.4486,67.3337,67.3691,19000.0
2007-12-03 11:05:00,76.26,76.3,76.14,76.25,17700.0,67.3956,67.4309,67.2895,67.3867,17700.0
2007-12-03 11:10:00,76.23,76.23,76.06,76.09,16800.0,67.3691,67.3691,67.2188,67.2453,16800.0
2007-12-03 11:15:00,76.07,76.1,75.92,75.96,16600.0,67.2277,67.2542,67.0951,67.1304,16600.0
2007-12-03 11:20:00,75.95,75.96,75.85,75.88,17100.0,67.1216,67.1304,67.0332,67.0597,17100.0
2007-12-03 11:25:00,75.88,76.08,75.86,76.06,18100.0,67.0597,67.2365,67.0421,67.2188,18100.0
2007-12-03 11:30:00,76.06,76.08,75.96,75.97,19200.0,67.2188,67.2365,67.1304,67.1393,19200.0
2007-12-03 11:35:00,75.98,76.05,75.78,75.79,25600.0,67.1481,67.21,66.9714,66.9802,25600.0
2007-12-03 11:40:00,75.8,75.8,75.42,75.42,33300.0,66.989,66.989,66.6532,66.6532,33300.0
2007-12-03 11:45:00,75.43,75.7,75.11,75.68,64000.0,66.6621,66.9007,66.3792,66.883,64000.0
2007-12-03 11:50:00,75.7,75.78,75.6,75.73,12400.0,66.9007,66.9714,66.8123,66.9272,12400.0
2007-12-03 11:55:00,75.72,75.8,75.65,75.77,8400.0,66.9183,66.989,66.8565,66.9625,8400.0
2007-12-03 12:00:00,75.75,75.85,75.75,75.85,12600.0,66.9449,67.0332,66.9449,67.0332,12600.0
2007-12-03 12:05:00,75.83,75.85,75.82,75.83,6700.0,67.0156,67.0332,67.0067,67.0156,6700.0
2007-12-03 12:10:00,75.84,75.91,75.83,75.9,15500.0,67.0244,67.0863,67.0156,67.0774,15500.0
2007-12-03 12:15:00,75.91,75.91,75.84,75.84,3800.0,67.0863,67.0863,67.0244,67.0244,3800.0
2007-12-03 12:20:00,75.88,75.93,75.82,75.84,5300.0,67.0597,67.1039,67.0067,67.0244,5300.0
2007-12-03 12:25:00,75.84,75.92,75.81,75.92,7600.0,67.0244,67.0951,66.9979,67.0951,7600.0
2007-12-03 12:30:00,75.92,75.93,75.85,75.85,7600.0,67.0951,67.1039,67.0332,67.0332,7600.0
2007-12-03 12:35:00,75.87,75.93,75.79,75.79,6500.0,67.0509,67.1039,66.9802,66.9802,6500.0
2007-12-03 12:40:00,75.8,75.88,75.8,75.86,8000.0,66.989,67.0597,66.989,67.0421,8000.0
2007-12-03 12:45:00,75.86,75.86,75.82,75.85,3200.0,67.0421,67.0421,67.0067,67.0332,3200.0
2007-12-03 12:50:00,75.84,75.9,75.8,75.85,11900.0,67.0244,67.0774,66.989,67.0332,11900.0
2007-12-03 12:55:00,75.87,75.88,75.82,75.83,6600.0,67.0509,67.0597,67.0067,67.0156,6600.0
2007-12-03 13:00:00,75.83,75.9,75.81,75.89,16600.0,67.0156,67.0774,66.9979,67.0686,16600.0
2007-12-03 13:05:00,75.89,76.18,75.86,76.18,32800.0,67.0686,67.3249,67.0421,67.3249,32800.0
2007-12-03 13:10:00,76.19,76.31,76.14,76.19,12100.0,67.3337,67.4398,67.2895,67.3337,12100.0
2007-12-03 13:15:00,76.16,76.21,76.13,76.21,7400.0,67.3072,67.3514,67.2807,67.3514,7400.0
2007-12-03 13:20:00,76.21,76.26,76.11,76.11,7200.0,67.3514,67.3956,67.263,67.263,7200.0
2007-12-03 13:25:00,76.12,76.15,76.04,76.12,5600.0,67.2718,67.2984,67.2011,67.2718,5600.0
2007-12-03 13:30:00,76.06,76.13,76.02,76.05,8800.0,67.2188,67.2807,67.1835,67.21,8800.0
2007-12-03 13:35:00,76.06,76.12,76.04,76.11,6600.0,67.2188,67.2718,67.2011,67.263,6600.0
2007-12-03 13:40:00,76.12,76.21,76.12,76.19,5900.0,67.2718,67.3514,67.2718,67.3337,5900.0
2007-12-03 13:45:00,76.18,76.29,76.16,76.27,7300.0,67.3249,67.4221,67.3072,67.4044,7300.0
2007-12-03 13:50:00,76.29,76.29,76.05,76.09,10500.0,67.4221,67.4221,67.21,67.2453,10500.0
2007-12-03 13:55:00,76.14,76.19,75.96,75.96,10500.0,67.2895,67.3337,67.1304,67.1304,10500.0
2007-12-03 14:00:00,75.96,76.03,75.94,75.99,10700.0,67.1304,67.1923,67.1128,67.157,10700.0
2007-12-03 14:05:00,75.98,76.06,75.93,76.05,20300.0,67.1481,67.2188,67.1039,67.21,20300.0
2007-12-03 14:10:00,76.04,76.14,76.02,76.05,21600.0,67.2011,67.2895,67.1835,67.21,21600.0
2007-12-03 14:15:00,76.06,76.16,76.05,76.09,14500.0,67.2188,67.3072,67.21,67.2453,14500.0
2007-12-03 14:20:00,76.13,76.16,76.08,76.11,19400.0,67.2807,67.3072,67.2365,67.263,19400.0
2007-12-03 14:25:00,76.11,76.15,76.1,76.12,13200.0,67.263,67.2984,67.2542,67.2718,13200.0
2007-12-03 14:30:00,76.12,76.21,76.1,76.11,11200.0,67.2718,67.3514,67.2542,67.263,11200.0
2007-12-03 14:35:00,76.11,76.22,76.11,76.14,5000.0,67.263,67.3602,67.263,67.2895,5000.0
2007-12-03 14:40:00,76.15,76.27,76.15,76.18,8900.0,67.2984,67.4044,67.2984,67.3249,8900.0
2007-12-03 14:45:00,76.19,76.23,76.18,76.21,12900.0,67.3337,67.3691,67.3249,67.3514,12900.0
2007-12-03 14:50:00,76.22,76.35,76.22,76.34,12800.0,67.3602,67.4751,67.3602,67.4663,12800.0
2007-12-03 14:55:00,76.36,76.47,76.36,76.46,10900.0,67.484,67.5812,67.484,67.5723,10900.0
2007-12-03 15:00:00,76.45,76.49,76.44,76.47,10700.0,67.5635,67.5988,67.5547,67.5812,10700.0
2007-12-03 15:05:00,76.47,76.53,76.43,76.43,23400.0,67.5812,67.6342,67.5458,67.5458,23400.0
2007-12-03 15:10:00,76.43,76.61,76.42,76.61,47500.0,67.5458,67.7049,67.537,67.7049,47500.0
2007-12-03 15:15:00,76.58,76.64,76.51,76.55,14700.0,67.6784,67.7314,67.6165,67.6519,14700.0
2007-12-03 15:20:00,76.55,76.77,76.51,76.76,14000.0,67.6519,67.8463,67.6165,67.8375,14000.0
2007-12-03 15:25:00,76.75,76.82,76.66,76.78,19000.0,67.8286,67.8905,67.7491,67.8551,19000.0
2007-12-03 15:30:00,76.78,76.84,76.68,76.77,34200.0,67.8551,67.9082,67.7668,67.8463,34200.0
2007-12-03 15:35:00,76.79,76.96,76.74,76.85,32200.0,67.864,68.0142,67.8198,67.917,32200.0
2007-12-03 15:40:00,76.84,76.84,76.72,76.75,16500.0,67.9082,67.9082,67.8021,67.8286,16500.0
2007-12-03 15:45:00,76.74,76.85,76.69,76.82,38600.0,67.8198,67.917,67.7756,67.8905,38600.0
2007-12-03 15:50:00,76.82,76.92,76.78,76.9,44800.0,67.8905,67.9789,67.8551,67.9612,44800.0
2007-12-03 15:55:00,76.91,77.01,76.85,76.92,66200.0,67.97,68.0584,67.917,67.9789,66200.0
2007-12-04 09:30:00,77.02,77.2,76.82,77.12,51600.0,68.0672,68.2263,67.8905,68.1556,51600.0
2007-12-04 09:35:00,77.14,77.87,77.12,77.63,42800.0,68.1733,68.8184,68.1556,68.6063,42800.0
2007-12-04 09:40:00,77.59,77.74,76.96,76.97,36300.0,68.571,68.7035,68.0142,68.023,36300.0
2007-12-04 09:45:00,76.98,77.5,76.97,77.31,63400.0,68.0319,68.4914,68.023,68.3235,63400.0
2007-12-04 09:50:00,77.32,77.78,77.3,77.5,25500.0,68.3324,68.7389,68.3147,68.4914,25500.0
2007-12-04 09:55:00,77.5,77.52,77.3,77.32,22900.0,68.4914,68.5091,68.3147,68.3324,22900.0
2007-12-04 10:00:00,77.32,77.42,77.12,77.4,40900.0,68.3324,68.4207,68.1556,68.4031,40900.0
2007-12-04 10:05:00,77.35,77.39,76.92,77.1,24700.0,68.3589,68.3942,67.9789,68.1379,24700.0
2007-12-04 10:10:00,77.1,77.49,77.07,77.25,22400.0,68.1379,68.4826,68.1114,68.2705,22400.0
2007-12-04 10:15:00,77.25,77.38,77.2,77.25,22900.0,68.2705,68.3854,68.2263,68.2705,22900.0
2007-12-04 10:20:00,77.21,77.29,77.2,77.25,13000.0,68.2351,68.3058,68.2263,68.2705,13000.0
2007-12-04 10:25:00,77.24,77.53,77.14,77.4,21400.0,68.2617,68.518,68.1733,68.4031,21400.0
2007-12-04 10:30:00,77.41,77.56,77.21,77.52,29300.0,68.4119,68.5445,68.2351,68.5091,29300.0
2007-12-04 10:35:00,77.47,77.6,77.3,77.5,21200.0,68.4649,68.5798,68.3147,68.4914,21200.0
2007-12-04 10:40:00,77.49,77.5,77.36,77.43,18100.0,68.4826,68.4914,68.3677,68.4296,18100.0
2007-12-04 10:45:00,77.48,77.59,77.4,77.49,20800.0,68.4738,68.571,68.4031,68.4826,20800.0
2007-12-04 10:50:00,77.49,77.5,77.33,77.43,22900.0,68.4826,68.4914,68.3412,68.4296,22900.0
2007-12-04 10:55:00,77.49,77.56,77.42,77.44,34900.0,68.4826,68.5445,68.4207,68.4384,34900.0
2007-12-04 11:00:00,77.47,77.53,77.44,77.5,12000.0,68.4649,68.518,68.4384,68.4914,12000.0
2007-12-04 11:05:00,77.48,77.6,77.48,77.55,25300.0,68.4738,68.5798,68.4738,68.5356,25300.0
2007-12-04 11:10:00,77.58,77.99,77.58,77.95,26400.0,68.5621,68.9245,68.5621,68.8891,26400.0
2007-12-04 11:15:00,78.0,78.0,77.68,77.74,22100.0,68.9333,68.9333,68.6505,68.7035,22100.0
2007-12-04 11:20:00,77.79,78.02,77.68,78.01,21500.0,68.7477,68.951,68.6505,68.9422,21500.0
2007-12-04 11:25:00,77.97,78.0,77.81,77.91,19200.0,68.9068,68.9333,68.7654,68.8538,19200.0
2007-12-04 11:30:00,77.93,78.05,77.9,78.05,20400.0,68.8715,68.9775,68.8449,68.9775,20400.0
2007-12-04 11:35:00,78.01,78.05,77.86,78.0,28100.0,68.9422,68.9775,68.8096,68.9333,28100.0
2007-12-04 11:40:00,78.0,78.22,77.85,77.99,51900.0,68.9333,69.1277,68.8008,68.9245,51900.0
2007-12-04 11:45:00,77.99,78.0,77.94,77.94,15800.0,68.9245,68.9333,68.8803,68.8803,15800.0
2007-12-04 11:50:00,77.96,78.01,77.9,77.96,14700.0,68.898,68.9422,68.8449,68.898,14700.0
2007-12-04 11:55:00,77.96,77.97,77.88,77.95,14200.0,68.898,68.9068,68.8273,68.8891,14200.0
2007-12-04 12:00:00,77.96,78.01,77.92,78.0,8800.0,68.898,68.9422,68.8626,68.9333,8800.0
2007-12-04 12:05:00,78.01,78.15,77.99,78.15,17100.0,68.9422,69.0659,68.9245,69.0659,17100.0
2007-12-04 12:10:00,78.12,78.31,78.04,78.08,27700.0,69.0394,69.2073,68.9687,69.004,27700.0
2007-12-04 12:15:00,78.06,78.08,77.94,78.08,10000.0,68.9863,69.004,68.8803,69.004,10000.0
2007-12-04 12:20:00,78.05,78.09,78.05,78.09,7700.0,68.9775,69.0129,68.9775,69.0129,7700.0
2007-12-04 12:25:00,78.09,78.22,78.08,78.19,13700.0,69.0129,69.1277,69.004,69.1012,13700.0
2007-12-04 12:30:00,78.18,78.3,78.14,78.3,10700.0,69.0924,69.1984,69.057,69.1984,10700.0
2007-12-04 12:35:00,78.3,78.37,78.26,78.3,10600.0,69.1984,69.2603,69.1631,69.1984,10600.0
2007-12-04 12:40:00,78.31,78.35,78.28,78.35,5200.0,69.2073,69.2426,69.1808,69.2426,5200.0
2007-12-04 12:45:00,78.33,78.47,78.33,78.47,14200.0,69.225,69.3487,69.225,69.3487,14200.0
2007-12-04 12:50:00,78.43,78.56,78.39,78.5,24600.0,69.3133,69.4282,69.278,69.3752,24600.0
2007-12-04 12:55:00,78.51,78.87,78.49,78.87,29500.0,69.384,69.7022,69.3664,69.7022,29500.0
2007-12-04 13:00:00,78.84,78.96,78.8,78.87,22400.0,69.6757,69.7817,69.6403,69.7022,22400.0
2007-12-04 13:05:00,78.88,79.06,78.86,79.03,27000.0,69.711,69.8701,69.6934,69.8436,27000.0
2007-12-04 13:10:00,79.1,79.48,79.06,79.45,42800.0,69.9055,70.2413,69.8701,70.2148,42800.0
2007-12-04 13:15:00,79.45,79.66,79.41,79.51,35100.0,70.2148,70.4004,70.1794,70.2678,35100.0
2007-12-04 13:20:00,79.52,79.52,79.07,79.13,37800.0,70.2766,70.2766,69.8789,69.932,37800.0
2007-12-04 13:25:00,79.11,79.11,78.78,79.09,43300.0,69.9143,69.9143,69.6227,69.8966,43300.0
2007-12-04 13:30:00,79.13,79.16,79.06,79.1,24000.0,69.932,69.9585,69.8701,69.9055,24000.0
2007-12-04 13:35:00,79.09,79.11,78.69,78.94,45200.0,69.8966,69.9143,69.5431,69.7641,45200.0
2007-12-04 13:40:00,78.96,79.09,78.85,78.91,12400.0,69.7817,69.8966,69.6845,69.7375,12400.0
2007-12-04 13:45:00,78.91,79.03,78.91,78.95,15400.0,69.7375,69.8436,69.7375,69.7729,15400.0
2007-12-04 13:50:00,78.95,78.96,78.73,78.81,16200.0,69.7729,69.7817,69.5785,69.6492,16200.0
2007-12-04 13:55:00,78.82,78.87,78.8,78.86,16700.0,69.658,69.7022,69.6403,69.6934,16700.0
2007-12-04 14:00:00,78.85,78.85,78.8,78.8,17100.0,69.6845,69.6845,69.6403,69.6403,17100.0
2007-12-04 14:05:00,78.81,78.81,78.56,78.61,24000.0,69.6492,69.6492,69.4282,69.4724,24000.0
2007-12-04 14:10:00,78.6,78.69,78.5,78.56,121700.0,69.4636,69.5431,69.3752,69.4282,121700.0
2007-12-04 14:15:00,78.55,78.64,78.54,78.61,8500.0,69.4194,69.4989,69.4105,69.4724,8500.0
2007-12-04 14:20:00,78.62,78.65,78.2,78.32,37600.0,69.4812,69.5078,69.1101,69.2161,37600.0
2007-12-04 14:25:00,78.3,78.43,78.25,78.31,10800.0,69.1984,69.3133,69.1543,69.2073,10800.0
2007-12-04 14:30:00,78.32,78.5,78.23,78.38,29500.0,69.2161,69.3752,69.1366,69.2691,29500.0
2007-12-04 14:35:00,78.34,78.49,78.33,78.4,20300.0,69.2338,69.3664,69.225,69.2868,20300.0
2007-12-04 14:40:00,78.4,78.42,78.06,78.12,47700.0,69.2868,69.3045,68.9863,69.0394,47700.0
2007-12-04 14:45:00,78.15,78.18,78.1,78.13,25600.0,69.0659,69.0924,69.0217,69.0482,25600.0
2007-12-04 14:50:00,78.14,78.26,78.04,78.08,21700.0,69.057,69.1631,68.9687,69.004,21700.0
2007-12-04 14:55:00,78.06,78.35,78.02,78.32,21100.0,68.9863,69.2426,68.951,69.2161,21100.0
2007-12-04 15:00:00,78.3,78.49,78.2,78.2,30300.0,69.1984,69.3664,69.1101,69.1101,30300.0
2007-12-04 15:05:00,78.16,78.26,78.09,78.17,42800.0,69.0747,69.1631,69.0129,69.0836,42800.0
2007-12-04 15:10:00,78.17,78.18,78.0,78.03,39600.0,69.0836,69.0924,68.9333,68.9598,39600.0
2007-12-04 15:15:00,78.04,78.28,78.0,78.17,58100.0,68.9687,69.1808,68.9333,69.0836,58100.0
2007-12-04 15:20:00,78.15,78.29,78.1,78.25,42500.0,69.0659,69.1896,69.0217,69.1543,42500.0
2007-12-04 15:25:00,78.24,78.25,78.08,78.08,35700.0,69.1454,69.1543,69.004,69.004,35700.0
2007-12-04 15:30:00,78.1,78.34,78.1,78.34,38200.0,69.0217,69.2338,69.0217,69.2338,38200.0
2007-12-04 15:35:00,78.32,78.58,78.32,78.52,57500.0,69.2161,69.4459,69.2161,69.3929,57500.0
2007-12-04 15:40:00,78.51,78.61,78.48,78.57,61000.0,69.384,69.4724,69.3575,69.4371,61000.0
2007-12-04 15:45:00,78.57,78.58,78.4,78.51,34200.0,69.4371,69.4459,69.2868,69.384,34200.0
2007-12-04 15:50:00,78.54,78.65,78.44,78.51,45400.0,69.4105,69.5078,69.3222,69.384,45400.0
2007-12-04 15:55:00,78.5,78.52,78.27,78.28,72700.0,69.3752,69.3929,69.1719,69.1808,72700.0
2007-12-05 09:30:00,79.35,79.35,78.97,78.97,1500.0,70.1264,70.1264,69.7906,69.7906,1500.0
2007-12-05 09:35:00,78.64,79.72,78.62,79.01,67800.0,69.4989,70.4534,69.4812,69.8259,67800.0
2007-12-05 09:40:00,79.12,79.12,78.56,78.62,21900.0,69.9231,69.9231,69.4282,69.4812,21900.0
2007-12-05 09:45:00,78.63,78.66,78.5,78.56,12600.0,69.4901,69.5166,69.3752,69.4282,12600.0
2007-12-05 09:50:00,78.59,78.62,78.42,78.47,14200.0,69.4547,69.4812,69.3045,69.3487,14200.0
2007-12-05 09:55:00,78.48,78.56,78.26,78.4,25200.0,69.3575,69.4282,69.1631,69.2868,25200.0
2007-12-05 10:00:00,78.43,78.76,78.32,78.76,21600.0,69.3133,69.605,69.2161,69.605,21600.0
2007-12-05 10:05:00,78.72,78.78,78.69,78.7,13200.0,69.5696,69.6227,69.5431,69.5519,13200.0
2007-12-05 10:10:00,78.7,78.72,78.27,78.3,13500.0,69.5519,69.5696,69.1719,69.1984,13500.0
2007-12-05 10:15:00,78.3,78.46,78.27,78.39,11900.0,69.1984,69.3398,69.1719,69.278,11900.0
2007-12-05 10:20:00,78.39,78.42,78.23,78.35,13600.0,69.278,69.3045,69.1366,69.2426,13600.0
2007-12-05 10:25:00,78.38,78.43,78.31,78.38,11500.0,69.2691,69.3133,69.2073,69.2691,11500.0
2007-12-05 10:30:00,78.39,78.43,78.35,78.37,8300.0,69.278,69.3133,69.2426,69.2603,8300.0
2007-12-05 10:35:00,78.41,78.42,78.25,78.32,26400.0,69.2957,69.3045,69.1543,69.2161,26400.0
2007-12-05 10:40:00,78.29,78.37,78.24,78.25,10900.0,69.1896,69.2603,69.1454,69.1543,10900.0
2007-12-05 10:45:00,78.27,78.27,78.05,78.12,20600.0,69.1719,69.1719,68.9775,69.0394,20600.0
2007-12-05 10:50:00,78.12,78.19,78.11,78.11,8300.0,69.0394,69.1012,69.0305,69.0305,8300.0
2007-12-05 10:55:00,78.1,78.1,77.93,77.93,11600.0,69.0217,69.0217,68.8715,68.8715,11600.0
2007-12-05 11:00:00,77.94,78.04,77.94,77.99,13600.0,68.8803,68.9687,68.8803,68.9245,13600.0
2007-12-05 11:05:00,77.95,77.98,77.85,77.91,18100.0,68.8891,68.9156,68.8008,68.8538,18100.0
2007-12-05 11:10:00,77.92,77.96,77.91,77.94,15100.0,68.8626,68.898,68.8538,68.8803,15100.0
2007-12-05 11:15:00,77.95,77.95,77.68,77.7,16900.0,68.8891,68.8891,68.6505,68.6682,16900.0
2007-12-05 11:20:00,77.68,77.82,77.68,77.77,15200.0,68.6505,68.7742,68.6505,68.7301,15200.0
2007-12-05 11:25:00,77.77,77.81,77.71,77.79,12500.0,68.7301,68.7654,68.677,68.7477,12500.0
2007-12-05 11:30:00,77.81,78.03,77.78,78.03,23100.0,68.7654,68.9598,68.7389,68.9598,23100.0
2007-12-05 11:35:00,77.99,78.03,77.92,77.94,16500.0,68.9245,68.9598,68.8626,68.8803,16500.0
2007-12-05 11:40:00,77.91,77.94,77.87,77.89,25000.0,68.8538,68.8803,68.8184,68.8361,25000.0
2007-12-05 11:45:00,77.9,77.91,77.76,77.76,19000.0,68.8449,68.8538,68.7212,68.7212,19000.0
2007-12-05 11:50:00,77.76,77.79,77.66,77.71,13100.0,68.7212,68.7477,68.6328,68.677,13100.0
2007-12-05 11:55:00,77.73,77.76,77.6,77.62,12200.0,68.6947,68.7212,68.5798,68.5975,12200.0
2007-12-05 12:00:00,77.61,77.76,77.61,77.73,18000.0,68.5887,68.7212,68.5887,68.6947,18000.0
2007-12-05 12:05:00,77.72,77.72,77.59,77.59,8500.0,68.6859,68.6859,68.571,68.571,8500.0
2007-12-05 12:10:00,77.58,77.58,77.5,77.55,14800.0,68.5621,68.5621,68.4914,68.5356,14800.0
2007-12-05 12:15:00,77.54,77.57,77.52,77.56,9700.0,68.5268,68.5533,68.5091,68.5445,9700.0
2007-12-05 12:20:00,77.56,77.66,77.56,77.62,8700.0,68.5445,68.6328,68.5445,68.5975,8700.0
2007-12-05 12:25:00,77.61,77.64,77.48,77.53,20700.0,68.5887,68.6152,68.4738,68.518,20700.0
2007-12-05 12:30:00,77.52,77.52,77.44,77.48,111300.0,68.5091,68.5091,68.4384,68.4738,111300.0
2007-12-05 12:35:00,77.48,77.5,77.47,77.49,9700.0,68.4738,68.4914,68.4649,68.4826,9700.0
2007-12-05 12:40:00,77.49,77.52,77.43,77.46,8200.0,68.4826,68.5091,68.4296,68.4561,8200.0
2007-12-05 12:45:00,77.46,77.51,77.41,77.42,6700.0,68.4561,68.5003,68.4119,68.4207,6700.0
2007-12-05 12:50:00,77.42,77.45,77.37,77.38,9000.0,68.4207,68.4472,68.3765,68.3854,9000.0
2007-12-05 12:55:00,77.4,77.42,77.24,77.32,9500.0,68.4031,68.4207,68.2617,68.3324,9500.0
2007-12-05 13:00:00,77.31,77.45,77.26,77.42,9000.0,68.3235,68.4472,68.2793,68.4207,9000.0
2007-12-05 13:05:00,77.41,77.45,77.02,77.09,50800.0,68.4119,68.4472,68.0672,68.1291,50800.0
2007-12-05 13:10:00,77.12,77.2,77.05,77.2,16000.0,68.1556,68.2263,68.0937,68.2263,16000.0
2007-12-05 13:15:00,77.18,77.2,77.0,77.07,36600.0,68.2086,68.2263,68.0496,68.1114,36600.0
2007-12-05 13:20:00,77.07,77.1,76.91,77.0,21000.0,68.1114,68.1379,67.97,68.0496,21000.0
2007-12-05 13:25:00,77.0,77.0,76.96,76.99,10400.0,68.0496,68.0496,68.0142,68.0407,10400.0
2007-12-05 13:30:00,76.98,77.01,76.92,77.0,21200.0,68.0319,68.0584,67.9789,68.0496,21200.0
2007-12-05 13:35:00,76.99,77.0,76.89,76.89,17900.0,68.0407,68.0496,67.9523,67.9523,17900.0
2007-12-05 13:40:00,76.87,76.9,76.78,76.82,30400.0,67.9347,67.9612,67.8551,67.8905,30400.0
2007-12-05 13:45:00,76.84,76.91,76.81,76.89,18900.0,67.9082,67.97,67.8816,67.9523,18900.0
2007-12-05 13:50:00,76.88,76.9,76.65,76.7,24100.0,67.9435,67.9612,67.7402,67.7844,24100.0
2007-12-05 13:55:00,76.71,76.8,76.63,76.79,11700.0,67.7933,67.8728,67.7226,67.864,11700.0
2007-12-05 14:00:00,76.76,76.76,76.72,76.75,15900.0,67.8375,67.8375,67.8021,67.8286,15900.0
2007-12-05 14:05:00,76.75,76.87,76.75,76.84,23200.0,67.8286,67.9347,67.8286,67.9082,23200.0
2007-12-05 14:10:00,76.85,76.87,76.79,76.81,12300.0,67.917,67.9347,67.864,67.8816,12300.0
2007-12-05 14:15:00,76.81,76.86,76.77,76.85,13500.0,67.8816,67.9258,67.8463,67.917,13500.0
2007-12-05 14:20:00,76.85,76.88,76.6,76.67,37500.0,67.917,67.9435,67.6961,67.7579,37500.0
2007-12-05 14:25:00,76.67,76.86,76.67,76.83,16700.0,67.7579,67.9258,67.7579,67.8993,16700.0
2007-12-05 14:30:00,76.85,76.99,76.75,76.88,11500.0,67.917,68.0407,67.8286,67.9435,11500.0
2007-12-05 14:35:00,76.88,76.9,76.79,76.85,13800.0,67.9435,67.9612,67.864,67.917,13800.0
2007-12-05 14:40:00,76.85,76.86,76.77,76.82,12700.0,67.917,67.9258,67.8463,67.8905,12700.0
2007-12-05 14:45:00,76.83,76.85,76.7,76.72,20100.0,67.8993,67.917,67.7844,67.8021,20100.0
2007-12-05 14:50:00,76.71,76.74,76.55,76.69,29300.0,67.7933,67.8198,67.6519,67.7756,29300.0
2007-12-05 14:55:00,76.69,76.78,76.66,76.72,17400.0,67.7756,67.8551,67.7491,67.8021,17400.0
2007-12-05 15:00:00,76.72,76.78,76.72,76.74,10400.0,67.8021,67.8551,67.8021,67.8198,10400.0
2007-12-05 15:05:00,76.73,76.77,76.66,76.76,9100.0,67.8109,67.8463,67.7491,67.8375,9100.0
2007-12-05 15:10:00,76.78,76.92,76.77,76.91,11300.0,67.8551,67.9789,67.8463,67.97,11300.0
2007-12-05 15:15:00,76.92,76.93,76.85,76.93,15900.0,67.9789,67.9877,67.917,67.9877,15900.0
2007-12-05 15:20:00,76.94,76.97,76.92,76.96,14000.0,67.9965,68.023,67.9789,68.0142,14000.0
2007-12-05 15:25:00,76.95,77.07,76.95,76.99,17500.0,68.0054,68.1114,68.0054,68.0407,17500.0
2007-12-05 15:30:00,77.0,77.1,76.95,77.07,24400.0,68.0496,68.1379,68.0054,68.1114,24400.0
2007-12-05 15:35:00,77.06,77.17,77.04,77.05,18700.0,68.1026,68.1998,68.0849,68.0937,18700.0
2007-12-05 15:40:00,77.05,77.29,77.01,77.23,42600.0,68.0937,68.3058,68.0584,68.2528,42600.0
2007-12-05 15:45:00,77.24,77.26,77.07,77.11,27900.0,68.2617,68.2793,68.1114,68.1468,27900.0
2007-12-05 15:50:00,77.11,77.27,77.09,77.17,22800.0,68.1468,68.2882,68.1291,68.1998,22800.0
2007-12-05 15:55:00,77.2,77.2,76.88,76.93,104200.0,68.2263,68.2263,67.9435,67.9877,104200.0
2007-12-06 09:30:00,77.03,77.4,76.9,77.39,17200.0,68.0761,68.4031,67.9612,68.3942,17200.0
2007-12-06 09:35:00,77.32,77.59,77.31,77.45,12700.0,68.3324,68.571,68.3235,68.4472,12700.0
2007-12-06 09:40:00,77.45,77.5,77.03,77.06,7600.0,68.4472,68.4914,68.0761,68.1026,7600.0
2007-12-06 09:45:00,77.07,77.31,77.06,77.22,7200.0,68.1114,68.3235,68.1026,68.244,7200.0
2007-12-06 09:50:00,77.22,77.29,77.22,77.28,7100.0,68.244,68.3058,68.244,68.297,7100.0
2007-12-06 09:55:00,77.29,77.32,77.25,77.29,7100.0,68.3058,68.3324,68.2705,68.3058,7100.0
2007-12-06 10:00:00,77.28,77.42,77.17,77.19,17100.0,68.297,68.4207,68.1998,68.2175,17100.0
2007-12-06 10:05:00,77.22,77.35,77.04,77.21,49200.0,68.244,68.3589,68.0849,68.2351,49200.0
2007-12-06 10:10:00,77.21,77.36,77.11,77.13,24100.0,68.2351,68.3677,68.1468,68.1644,24100.0
2007-12-06 10:15:00,77.2,77.25,77.05,77.09,26700.0,68.2263,68.2705,68.0937,68.1291,26700.0
2007-12-06 10:20:00,77.09,77.3,77.07,77.29,9300.0,68.1291,68.3147,68.1114,68.3058,9300.0
2007-12-06 10:25:00,77.29,77.46,77.27,77.46,9000.0,68.3058,68.4561,68.2882,68.4561,9000.0
2007-12-06 10:30:00,77.46,77.57,77.34,77.41,11400.0,68.4561,68.5533,68.35,68.4119,11400.0
2007-12-06 10:35:00,77.45,77.5,77.3,77.39,15500.0,68.4472,68.4914,68.3147,68.3942,15500.0
2007-12-06 10:40:00,77.44,77.53,77.4,77.53,5100.0,68.4384,68.518,68.4031,68.518,5100.0
2007-12-06 10:45:00,77.5,77.53,77.33,77.39,11000.0,68.4914,68.518,68.3412,68.3942,11000.0
2007-12-06 10:50:00,77.39,77.39,77.22,77.28,19700.0,68.3942,68.3942,68.244,68.297,19700.0
2007-12-06 10:55:00,77.28,77.33,77.23,77.25,15800.0,68.297,68.3412,68.2528,68.2705,15800.0
2007-12-06 11:00:00,77.26,77.27,77.04,77.13,11800.0,68.2793,68.2882,68.0849,68.1644,11800.0
2007-12-06 11:05:00,77.11,77.15,77.03,77.15,8300.0,68.1468,68.1821,68.0761,68.1821,8300.0
2007-12-06 11:10:00,77.11,77.23,77.1,77.13,11600.0,68.1468,68.2528,68.1379,68.1644,11600.0
2007-12-06 11:15:00,77.14,77.27,77.13,77.22,10300.0,68.1733,68.2882,68.1644,68.244,10300.0
2007-12-06 11:20:00,77.19,77.35,77.15,77.3,11000.0,68.2175,68.3589,68.1821,68.3147,11000.0
2007-12-06 11:25:00,77.32,77.37,76.85,76.96,25000.0,68.3324,68.3765,67.917,68.0142,25000.0
2007-12-06 11:30:00,76.97,77.14,76.93,77.08,11100.0,68.023,68.1733,67.9877,68.1203,11100.0
2007-12-06 11:35:00,77.09,77.12,76.95,76.98,9200.0,68.1291,68.1556,68.0054,68.0319,9200.0
2007-12-06 11:40:00,76.99,77.04,76.98,77.02,7700.0,68.0407,68.0849,68.0319,68.0672,7700.0
2007-12-06 11:45:00,77.04,77.16,77.02,77.14,8600.0,68.0849,68.191,68.0672,68.1733,8600.0
2007-12-06 11:50:00,77.15,77.27,77.09,77.1,9000.0,68.1821,68.2882,68.1291,68.1379,9000.0
2007-12-06 11:55:00,77.1,77.31,77.1,77.27,10900.0,68.1379,68.3235,68.1379,68.2882,10900.0
2007-12-06 12:00:00,77.29,77.3,77.16,77.2,8100.0,68.3058,68.3147,68.191,68.2263,8100.0
2007-12-06 12:05:00,77.21,77.34,77.21,77.34,4900.0,68.2351,68.35,68.2351,68.35,4900.0
2007-12-06 12:10:00,77.33,77.35,77.18,77.19,11200.0,68.3412,68.3589,68.2086,68.2175,11200.0
2007-12-06 12:15:00,77.19,77.23,77.1,77.16,7800.0,68.2175,68.2528,68.1379,68.191,7800.0
2007-12-06 12:20:00,77.14,77.3,77.13,77.15,7500.0,68.1733,68.3147,68.1644,68.1821,7500.0
2007-12-06 12:25:00,77.13,77.26,77.13,77.2,7000.0,68.1644,68.2793,68.1644,68.2263,7000.0
2007-12-06 12:30:00,77.2,77.27,77.07,77.14,16200.0,68.2263,68.2882,68.1114,68.1733,16200.0
2007-12-06 12:35:00,77.15,77.27,77.14,77.15,10200.0,68.1821,68.2882,68.1733,68.1821,10200.0
2007-12-06 12:40:00,77.15,77.25,77.11,77.22,6000.0,68.1821,68.2705,68.1468,68.244,6000.0
2007-12-06 12:45:00,77.27,77.28,77.21,77.28,5400.0,68.2882,68.297,68.2351,68.297,5400.0
2007-12-06 12:50:00,77.26,77.29,77.24,77.27,2900.0,68.2793,68.3058,68.2617,68.2882,2900.0
2007-12-06 12:55:00,77.29,77.37,77.28,77.32,6300.0,68.3058,68.3765,68.297,68.3324,6300.0
2007-12-06 13:00:00,77.37,77.37,77.1,77.23,38400.0,68.3765,68.3765,68.1379,68.2528,38400.0
2007-12-06 13:05:00,77.23,77.29,76.98,77.09,23900.0,68.2528,68.3058,68.0319,68.1291,23900.0
2007-12-06 13:10:00,77.07,77.21,77.03,77.18,5400.0,68.1114,68.2351,68.0761,68.2086,5400.0
2007-12-06 13:15:00,77.18,77.24,76.99,76.99,11300.0,68.2086,68.2617,68.0407,68.0407,11300.0
2007-12-06 13:20:00,76.96,77.09,76.96,77.07,11400.0,68.0142,68.1291,68.0142,68.1114,11400.0
2007-12-06 13:25:00,77.08,77.13,77.06,77.06,4800.0,68.1203,68.1644,68.1026,68.1026,4800.0
2007-12-06 13:30:00,77.08,77.15,77.02,77.05,18100.0,68.1203,68.1821,68.0672,68.0937,18100.0
2007-12-06 13:35:00,77.05,77.21,77.01,77.14,9700.0,68.0937,68.2351,68.0584,68.1733,9700.0
2007-12-06 13:40:00,77.17,77.21,77.08,77.16,6000.0,68.1998,68.2351,68.1203,68.191,6000.0
2007-12-06 13:45:00,77.19,77.21,77.0,77.03,11600.0,68.2175,68.2351,68.0496,68.0761,11600.0
2007-12-06 13:50:00,77.04,77.04,77.01,77.03,14000.0,68.0849,68.0849,68.0584,68.0761,14000.0
2007-12-06 13:55:00,77.03,77.03,76.98,77.0,11800.0,68.0761,68.0761,68.0319,68.0496,11800.0
2007-12-06 14:00:00,76.99,77.02,76.96,76.98,10700.0,68.0407,68.0672,68.0142,68.0319,10700.0
2007-12-06 14:05:00,76.98,77.05,76.9,76.98,23800.0,68.0319,68.0937,67.9612,68.0319,23800.0
2007-12-06 14:10:00,76.98,77.0,76.94,76.97,4800.0,68.0319,68.0496,67.9965,68.023,4800.0
2007-12-06 14:15:00,76.96,76.99,76.95,76.99,7700.0,68.0142,68.0407,68.0054,68.0407,7700.0
2007-12-06 14:20:00,77.0,77.05,76.99,77.01,12300.0,68.0496,68.0937,68.0407,68.0584,12300.0
2007-12-06 14:25:00,77.01,77.08,77.0,77.05,13500.0,68.0584,68.1203,68.0496,68.0937,13500.0
2007-12-06 14:30:00,77.05,77.08,77.03,77.06,27300.0,68.0937,68.1203,68.0761,68.1026,27300.0
2007-12-06 14:35:00,77.06,77.13,77.06,77.09,18500.0,68.1026,68.1644,68.1026,68.1291,18500.0
2007-12-06 14:40:00,77.07,77.12,77.06,77.11,22800.0,68.1114,68.1556,68.1026,68.1468,22800.0
2007-12-06 14:45:00,77.11,77.11,77.05,77.06,13400.0,68.1468,68.1468,68.0937,68.1026,13400.0
2007-12-06 14:50:00,77.06,77.11,77.05,77.06,13700.0,68.1026,68.1468,68.0937,68.1026,13700.0
2007-12-06 14:55:00,77.09,77.11,76.98,76.99,16000.0,68.1291,68.1468,68.0319,68.0407,16000.0
2007-12-06 15:00:00,76.98,77.0,76.89,77.0,35200.0,68.0319,68.0496,67.9523,68.0496,35200.0
2007-12-06 15:05:00,77.0,77.05,76.97,76.98,28900.0,68.0496,68.0937,68.023,68.0319,28900.0
2007-12-06 15:10:00,76.96,77.04,76.95,76.96,12900.0,68.0142,68.0849,68.0054,68.0142,12900.0
2007-12-06 15:15:00,76.98,77.0,76.91,76.93,18600.0,68.0319,68.0496,67.97,67.9877,18600.0
2007-12-06 15:20:00,76.94,76.95,76.85,76.9,26100.0,67.9965,68.0054,67.917,67.9612,26100.0
2007-12-06 15:25:00,76.9,76.93,76.87,76.89,25400.0,67.9612,67.9877,67.9347,67.9523,25400.0
2007-12-06 15:30:00,76.9,76.91,76.86,76.88,21300.0,67.9612,67.97,67.9258,67.9435,21300.0
2007-12-06 15:35:00,76.88,77.01,76.86,76.99,36300.0,67.9435,68.0584,67.9258,68.0407,36300.0
2007-12-06 15:40:00,77.0,77.01,76.85,76.85,23700.0,68.0496,68.0584,67.917,67.917,23700.0
2007-12-06 15:45:00,76.85,77.17,76.78,76.83,35400.0,67.917,68.1998,67.8551,67.8993,35400.0
2007-12-06 15:50:00,76.86,77.27,76.83,77.23,26000.0,67.9258,68.2882,67.8993,68.2528,26000.0
2007-12-06 15:55:00,77.22,77.27,77.0,77.13,42100.0,68.244,68.2882,68.0496,68.1644,42100.0
2007-12-07 09:30:00,77.6,77.6,77.05,77.33,16100.0,68.5798,68.5798,68.0937,68.3412,16100.0
2007-12-07 09:35:00,77.2,77.68,77.09,77.61,16500.0,68.2263,68.6505,68.1291,68.5887,16500.0
2007-12-07 09:40:00,77.6,77.83,76.92,77.03,68100.0,68.5798,68.7831,67.9789,68.0761,68100.0
2007-12-07 09:45:00,77.07,77.1,76.25,76.8,109700.0,68.1114,68.1379,67.3867,67.8728,109700.0
2007-12-07 09:50:00,76.8,77.08,76.68,77.02,34600.0,67.8728,68.1203,67.7668,68.0672,34600.0
2007-12-07 09:55:00,77.04,77.55,76.99,77.2,24100.0,68.0849,68.5356,68.0407,68.2263,24100.0
2007-12-07 10:00:00,77.24,77.58,77.18,77.29,46800.0,68.2617,68.5621,68.2086,68.3058,46800.0
2007-12-07 10:05:00,77.27,77.28,77.04,77.04,19400.0,68.2882,68.297,68.0849,68.0849,19400.0
2007-12-07 10:10:00,77.09,77.28,77.04,77.22,8600.0,68.1291,68.297,68.0849,68.244,8600.0
2007-12-07 10:15:00,77.21,77.29,77.07,77.12,10800.0,68.2351,68.3058,68.1114,68.1556,10800.0
2007-12-07 10:20:00,77.08,77.18,77.0,77.14,10800.0,68.1203,68.2086,68.0496,68.1733,10800.0
2007-12-07 10:25:00,77.16,77.36,77.15,77.15,13800.0,68.191,68.3677,68.1821,68.1821,13800.0
2007-12-07 10:30:00,77.21,77.29,77.14,77.27,11000.0,68.2351,68.3058,68.1733,68.2882,11000.0
2007-12-07 10:35:00,77.27,77.3,76.95,77.07,33800.0,68.2882,68.3147,68.0054,68.1114,33800.0
2007-12-07 10:40:00,77.04,77.14,76.95,77.12,15200.0,68.0849,68.1733,68.0054,68.1556,15200.0
2007-12-07 10:45:00,77.13,77.14,77.06,77.11,10200.0,68.1644,68.1733,68.1026,68.1468,10200.0
2007-12-07 10:50:00,77.13,77.14,77.05,77.08,9400.0,68.1644,68.1733,68.0937,68.1203,9400.0
2007-12-07 10:55:00,77.04,77.1,76.9,76.95,17100.0,68.0849,68.1379,67.9612,68.0054,17100.0
2007-12-07 11:00:00,76.9,76.94,76.5,76.58,24600.0,67.9612,67.9965,67.6077,67.6784,24600.0
2007-12-07 11:05:00,76.6,76.83,76.6,76.76,10400.0,67.6961,67.8993,67.6961,67.8375,10400.0
2007-12-07 11:10:00,76.75,76.75,76.62,76.66,8300.0,67.8286,67.8286,67.7137,67.7491,8300.0
2007-12-07 11:15:00,76.66,76.78,76.63,76.74,4400.0,67.7491,67.8551,67.7226,67.8198,4400.0
2007-12-07 11:20:00,76.7,76.75,76.54,76.63,10200.0,67.7844,67.8286,67.643,67.7226,10200.0
2007-12-07 11:25:00,76.68,76.79,76.62,76.62,7900.0,67.7668,67.864,67.7137,67.7137,7900.0
2007-12-07 11:30:00,76.62,76.76,76.45,76.72,15300.0,67.7137,67.8375,67.5635,67.8021,15300.0
2007-12-07 11:35:00,76.77,76.77,76.53,76.59,19000.0,67.8463,67.8463,67.6342,67.6872,19000.0
2007-12-07 11:40:00,76.61,76.79,76.6,76.71,8800.0,67.7049,67.864,67.6961,67.7933,8800.0
2007-12-07 11:45:00,76.68,76.8,76.67,76.76,5400.0,67.7668,67.8728,67.7579,67.8375,5400.0
2007-12-07 11:50:00,76.8,76.8,76.57,76.68,22500.0,67.8728,67.8728,67.6695,67.7668,22500.0
2007-12-07 11:55:00,76.68,76.72,76.51,76.57,11800.0,67.7668,67.8021,67.6165,67.6695,11800.0
2007-12-07 12:00:00,76.57,76.6,76.47,76.54,8300.0,67.6695,67.6961,67.5812,67.643,8300.0
2007-12-07 12:05:00,76.52,76.56,76.51,76.53,10300.0,67.6254,67.6607,67.6165,67.6342,10300.0
2007-12-07 12:10:00,76.52,76.64,76.51,76.62,5900.0,67.6254,67.7314,67.6165,67.7137,5900.0
2007-12-07 12:15:00,76.62,76.64,76.57,76.58,8900.0,67.7137,67.7314,67.6695,67.6784,8900.0
2007-12-07 12:20:00,76.58,76.61,76.56,76.57,5100.0,67.6784,67.7049,67.6607,67.6695,5100.0
2007-12-07 12:25:00,76.57,76.62,76.55,76.6,7100.0,67.6695,67.7137,67.6519,67.6961,7100.0
2007-12-07 12:30:00,76.62,76.62,76.57,76.58,3900.0,67.7137,67.7137,67.6695,67.6784,3900.0
2007-12-07 12:35:00,76.59,76.64,76.54,76.55,9300.0,67.6872,67.7314,67.643,67.6519,9300.0
2007-12-07 12:40:00,76.56,76.62,76.56,76.61,3600.0,67.6607,67.7137,67.6607,67.7049,3600.0
2007-12-07 12:45:00,76.58,76.66,76.43,76.43,14200.0,67.6784,67.7491,67.5458,67.5458,14200.0
2007-12-07 12:50:00,76.43,76.48,76.39,76.44,4200.0,67.5458,67.59,67.5105,67.5547,4200.0
2007-12-07 12:55:00,76.48,76.49,76.46,76.48,2300.0,67.59,67.5988,67.5723,67.59,2300.0
2007-12-07 13:00:00,76.47,76.51,76.41,76.46,7100.0,67.5812,67.6165,67.5281,67.5723,7100.0
2007-12-07 13:05:00,76.5,76.5,76.4,76.43,5400.0,67.6077,67.6077,67.5193,67.5458,5400.0
2007-12-07 13:10:00,76.45,76.66,76.45,76.62,7300.0,67.5635,67.7491,67.5635,67.7137,7300.0
2007-12-07 13:15:00,76.62,76.7,76.62,76.66,4600.0,67.7137,67.7844,67.7137,67.7491,4600.0
2007-12-07 13:20:00,76.7,76.83,76.67,76.82,9900.0,67.7844,67.8993,67.7579,67.8905,9900.0
2007-12-07 13:25:00,76.83,76.84,76.6,76.7,15000.0,67.8993,67.9082,67.6961,67.7844,15000.0
2007-12-07 13:30:00,76.66,76.71,76.56,76.62,14900.0,67.7491,67.7933,67.6607,67.7137,14900.0
2007-12-07 13:35:00,76.59,76.74,76.42,76.48,20300.0,67.6872,67.8198,67.537,67.59,20300.0
2007-12-07 13:40:00,76.45,76.65,76.43,76.64,8500.0,67.5635,67.7402,67.5458,67.7314,8500.0
2007-12-07 13:45:00,76.63,76.86,76.62,76.74,18500.0,67.7226,67.9258,67.7137,67.8198,18500.0
2007-12-07 13:50:00,76.74,76.8,76.56,76.63,15600.0,67.8198,67.8728,67.6607,67.7226,15600.0
2007-12-07 13:55:00,76.6,76.79,76.59,76.77,3400.0,67.6961,67.864,67.6872,67.8463,3400.0
2007-12-07 14:00:00,76.74,76.8,76.59,76.71,37700.0,67.8198,67.8728,67.6872,67.7933,37700.0
2007-12-07 14:05:00,76.74,76.85,76.71,76.79,15000.0,67.8198,67.917,67.7933,67.864,15000.0
2007-12-07 14:10:00,76.81,76.85,76.71,76.75,12100.0,67.8816,67.917,67.7933,67.8286,12100.0
2007-12-07 14:15:00,76.74,76.8,76.63,76.72,16900.0,67.8198,67.8728,67.7226,67.8021,16900.0
2007-12-07 14:20:00,76.69,76.75,76.48,76.5,24500.0,67.7756,67.8286,67.59,67.6077,24500.0
2007-12-07 14:25:00,76.49,76.73,76.47,76.73,5600.0,67.5988,67.8109,67.5812,67.8109,5600.0
2007-12-07 14:30:00,76.71,76.8,76.71,76.74,8000.0,67.7933,67.8728,67.7933,67.8198,8000.0
2007-12-07 14:35:00,76.78,76.79,76.73,76.79,8300.0,67.8551,67.864,67.8109,67.864,8300.0
2007-12-07 14:40:00,76.79,76.91,76.78,76.87,9000.0,67.864,67.97,67.8551,67.9347,9000.0
2007-12-07 14:45:00,76.86,76.9,76.84,76.87,6000.0,67.9258,67.9612,67.9082,67.9347,6000.0
2007-12-07 14:50:00,76.89,76.89,76.75,76.82,7600.0,67.9523,67.9523,67.8286,67.8905,7600.0
2007-12-07 14:55:00,76.83,76.89,76.79,76.89,8300.0,67.8993,67.9523,67.864,67.9523,8300.0
2007-12-07 15:00:00,76.92,76.99,76.69,76.71,23200.0,67.9789,68.0407,67.7756,67.7933,23200.0
2007-12-07 15:05:00,76.71,76.83,76.58,76.61,15300.0,67.7933,67.8993,67.6784,67.7049,15300.0
2007-12-07 15:10:00,76.68,76.8,76.49,76.74,24200.0,67.7668,67.8728,67.5988,67.8198,24200.0
2007-12-07 15:15:00,76.73,76.77,76.52,76.63,16300.0,67.8109,67.8463,67.6254,67.7226,16300.0
2007-12-07 15:20:00,76.64,76.65,76.42,76.58,17700.0,67.7314,67.7402,67.537,67.6784,17700.0
2007-12-07 15:25:00,76.56,76.83,76.55,76.76,13800.0,67.6607,67.8993,67.6519,67.8375,13800.0
2007-12-07 15:30:00,76.73,76.76,76.62,76.64,14000.0,67.8109,67.8375,67.7137,67.7314,14000.0
2007-12-07 15:35:00,76.65,76.68,76.48,76.54,23800.0,67.7402,67.7668,67.59,67.643,23800.0
2007-12-07 15:40:00,76.56,76.57,76.45,76.5,16000.0,67.6607,67.6695,67.5635,67.6077,16000.0
2007-12-07 15:45:00,76.49,76.53,76.46,76.48,19700.0,67.5988,67.6342,67.5723,67.59,19700.0
2007-12-07 15:50:00,76.5,76.55,76.3,76.55,26800.0,67.6077,67.6519,67.4309,67.6519,26800.0
2007-12-07 15:55:00,76.55,76.72,76.49,76.52,27500.0,67.6519,67.8021,67.5988,67.6254,27500.0
2007-12-10 09:30:00,76.71,77.13,76.71,76.97,11900.0,67.7933,68.1644,67.7933,68.023,11900.0
2007-12-10 09:35:00,76.97,77.1,76.85,76.92,14500.0,68.023,68.1379,67.917,67.9789,14500.0
2007-12-10 09:40:00,76.88,77.17,76.88,77.05,13500.0,67.9435,68.1998,67.9435,68.0937,13500.0
2007-12-10 09:45:00,77.04,77.16,76.99,77.09,12200.0,68.0849,68.191,68.0407,68.1291,12200.0
2007-12-10 09:50:00,77.09,77.15,76.98,77.09,10700.0,68.1291,68.1821,68.0319,68.1291,10700.0
2007-12-10 09:55:00,77.1,77.23,77.06,77.18,20500.0,68.1379,68.2528,68.1026,68.2086,20500.0
2007-12-10 10:00:00,77.15,77.24,77.14,77.18,4500.0,68.1821,68.2617,68.1733,68.2086,4500.0
2007-12-10 10:05:00,77.24,77.35,77.16,77.35,17600.0,68.2617,68.3589,68.191,68.3589,17600.0
2007-12-10 10:10:00,77.35,77.46,77.32,77.32,12600.0,68.3589,68.4561,68.3324,68.3324,12600.0
2007-12-10 10:15:00,77.29,77.33,76.98,77.04,38600.0,68.3058,68.3412,68.0319,68.0849,38600.0
2007-12-10 10:20:00,77.0,77.12,76.99,77.12,15400.0,68.0496,68.1556,68.0407,68.1556,15400.0
2007-12-10 10:25:00,77.12,77.16,76.92,76.92,8500.0,68.1556,68.191,67.9789,67.9789,8500.0
2007-12-10 10:30:00,76.92,77.14,76.83,77.13,11800.0,67.9789,68.1733,67.8993,68.1644,11800.0
2007-12-10 10:35:00,77.13,77.13,76.59,76.68,39700.0,68.1644,68.1644,67.6872,67.7668,39700.0
2007-12-10 10:40:00,76.67,76.74,76.46,76.53,20400.0,67.7579,67.8198,67.5723,67.6342,20400.0
2007-12-10 10:45:00,76.52,76.55,76.51,76.54,5700.0,67.6254,67.6519,67.6165,67.643,5700.0
2007-12-10 10:50:00,76.54,76.57,76.52,76.52,7200.0,67.643,67.6695,67.6254,67.6254,7200.0
2007-12-10 10:55:00,76.54,76.55,76.5,76.53,6600.0,67.643,67.6519,67.6077,67.6342,6600.0
2007-12-10 11:00:00,76.53,76.57,76.51,76.52,7500.0,67.6342,67.6695,67.6165,67.6254,7500.0
2007-12-10 11:05:00,76.51,76.54,76.32,76.32,11700.0,67.6165,67.643,67.4486,67.4486,11700.0
2007-12-10 11:10:00,76.34,76.37,76.26,76.35,10700.0,67.4663,67.4928,67.3956,67.4751,10700.0
2007-12-10 11:15:00,76.5,76.5,76.47,76.47,8300.0,67.6077,67.6077,67.5812,67.5812,8300.0
2007-12-10 11:20:00,76.44,76.52,76.41,76.47,15300.0,67.5547,67.6254,67.5281,67.5812,15300.0
2007-12-10 11:25:00,76.48,76.48,76.33,76.35,19800.0,67.59,67.59,67.4574,67.4751,19800.0
2007-12-10 11:30:00,76.35,76.42,76.34,76.42,7900.0,67.4751,67.537,67.4663,67.537,7900.0
2007-12-10 11:35:00,76.41,76.48,76.4,76.45,10900.0,67.5281,67.59,67.5193,67.5635,10900.0
2007-12-10 11:40:00,76.48,76.5,76.44,76.44,8100.0,67.59,67.6077,67.5547,67.5547,8100.0
2007-12-10 11:45:00,76.42,76.5,76.4,76.49,10100.0,67.537,67.6077,67.5193,67.5988,10100.0
2007-12-10 11:50:00,76.5,76.51,76.48,76.48,11900.0,67.6077,67.6165,67.59,67.59,11900.0
2007-12-10 11:55:00,76.5,76.54,76.33,76.37,15300.0,67.6077,67.643,67.4574,67.4928,15300.0
2007-12-10 12:00:00,76.37,76.45,76.36,76.44,7600.0,67.4928,67.5635,67.484,67.5547,7600.0
2007-12-10 12:05:00,76.43,76.5,76.43,76.5,5600.0,67.5458,67.6077,67.5458,67.6077,5600.0
2007-12-10 12:10:00,76.49,76.51,76.41,76.42,10500.0,67.5988,67.6165,67.5281,67.537,10500.0
2007-12-10 12:15:00,76.43,76.51,76.42,76.51,10400.0,67.5458,67.6165,67.537,67.6165,10400.0
2007-12-10 12:20:00,76.49,76.49,76.15,76.15,17100.0,67.5988,67.5988,67.2984,67.2984,17100.0
2007-12-10 12:25:00,76.15,76.21,76.14,76.14,11700.0,67.2984,67.3514,67.2895,67.2895,11700.0
2007-12-10 12:30:00,76.14,76.28,76.14,76.28,4100.0,67.2895,67.4132,67.2895,67.4132,4100.0
2007-12-10 12:35:00,76.27,76.29,76.1,76.14,13700.0,67.4044,67.4221,67.2542,67.2895,13700.0
2007-12-10 12:40:00,76.15,76.18,75.96,75.98,20300.0,67.2984,67.3249,67.1304,67.1481,20300.0
2007-12-10 12:45:00,75.97,76.03,75.97,75.99,16700.0,67.1393,67.1923,67.1393,67.157,16700.0
2007-12-10 12:50:00,75.99,76.01,75.98,76.01,14600.0,67.157,67.1746,67.1481,67.1746,14600.0
2007-12-10 12:55:00,76.0,76.01,75.94,75.96,11900.0,67.1658,67.1746,67.1128,67.1304,11900.0
2007-12-10 13:00:00,75.96,76.0,75.95,75.99,4900.0,67.1304,67.1658,67.1216,67.157,4900.0
2007-12-10 13:05:00,76.0,76.0,75.9,75.96,12700.0,67.1658,67.1658,67.0774,67.1304,12700.0
2007-12-10 13:10:00,75.92,75.97,75.9,75.95,10300.0,67.0951,67.1393,67.0774,67.1216,10300.0
2007-12-10 13:15:00,75.94,75.95,75.89,75.95,18500.0,67.1128,67.1216,67.0686,67.1216,18500.0
2007-12-10 13:20:00,75.94,76.0,75.9,76.0,23700.0,67.1128,67.1658,67.0774,67.1658,23700.0
2007-12-10 13:25:00,76.0,76.0,75.96,76.0,10100.0,67.1658,67.1658,67.1304,67.1658,10100.0
2007-12-10 13:30:00,75.99,76.0,75.96,76.0,14700.0,67.157,67.1658,67.1304,67.1658,14700.0
2007-12-10 13:35:00,76.0,76.15,76.0,76.07,15100.0,67.1658,67.2984,67.1658,67.2277,15100.0
2007-12-10 13:40:00,76.07,76.2,76.07,76.17,6900.0,67.2277,67.3425,67.2277,67.316,6900.0
2007-12-10 13:45:00,76.18,76.22,76.13,76.14,33700.0,67.3249,67.3602,67.2807,67.2895,33700.0
2007-12-10 13:50:00,76.15,76.2,76.08,76.08,17000.0,67.2984,67.3425,67.2365,67.2365,17000.0
2007-12-10 13:55:00,76.07,76.11,75.93,75.95,11600.0,67.2277,67.263,67.1039,67.1216,11600.0
2007-12-10 14:00:00,75.95,76.1,75.91,75.91,13800.0,67.1216,67.2542,67.0863,67.0863,13800.0
2007-12-10 14:05:00,75.92,76.05,75.89,76.0,13500.0,67.0951,67.21,67.0686,67.1658,13500.0
2007-12-10 14:10:00,76.0,76.06,75.73,75.77,25800.0,67.1658,67.2188,66.9272,66.9625,25800.0
2007-12-10 14:15:00,75.77,75.85,75.76,75.85,12300.0,66.9625,67.0332,66.9537,67.0332,12300.0
2007-12-10 14:20:00,75.85,76.0,75.85,75.98,9200.0,67.0332,67.1658,67.0332,67.1481,9200.0
2007-12-10 14:25:00,76.0,76.0,75.87,75.96,11500.0,67.1658,67.1658,67.0509,67.1304,11500.0
2007-12-10 14:30:00,75.95,75.97,75.82,75.95,18200.0,67.1216,67.1393,67.0067,67.1216,18200.0
2007-12-10 14:35:00,75.92,75.95,75.88,75.94,11000.0,67.0951,67.1216,67.0597,67.1128,11000.0
2007-12-10 14:40:00,75.95,75.95,75.75,75.83,25000.0,67.1216,67.1216,66.9449,67.0156,25000.0
2007-12-10 14:45:00,75.84,75.9,75.84,75.89,14200.0,67.0244,67.0774,67.0244,67.0686,14200.0
2007-12-10 14:50:00,75.87,75.99,75.86,75.89,8800.0,67.0509,67.157,67.0421,67.0686,8800.0
2007-12-10 14:55:00,75.89,75.89,75.73,75.8,13600.0,67.0686,67.0686,66.9272,66.989,13600.0
2007-12-10 15:00:00,75.78,75.91,75.67,75.91,15200.0,66.9714,67.0863,66.8742,67.0863,15200.0
2007-12-10 15:05:00,75.88,76.1,75.83,76.01,12100.0,67.0597,67.2542,67.0156,67.1746,12100.0
2007-12-10 15:10:00,76.07,76.19,76.05,76.16,11300.0,67.2277,67.3337,67.21,67.3072,11300.0
2007-12-10 15:15:00,76.18,76.24,76.14,76.15,22100.0,67.3249,67.3779,67.2895,67.2984,22100.0
2007-12-10 15:20:00,76.15,76.18,76.02,76.08,15200.0,67.2984,67.3249,67.1835,67.2365,15200.0
2007-12-10 15:25:00,76.08,76.11,75.99,76.0,14800.0,67.2365,67.263,67.157,67.1658,14800.0
2007-12-10 15:30:00,76.0,76.04,75.94,75.96,16500.0,67.1658,67.2011,67.1128,67.1304,16500.0
2007-12-10 15:35:00,75.98,76.02,75.88,75.97,46500.0,67.1481,67.1835,67.0597,67.1393,46500.0
2007-12-10 15:40:00,75.97,76.0,75.86,75.91,25500.0,67.1393,67.1658,67.0421,67.0863,25500.0
2007-12-10 15:45:00,75.89,75.91,75.76,75.84,27200.0,67.0686,67.0863,66.9537,67.0244,27200.0
2007-12-10 15:50:00,75.88,76.26,75.85,76.2,28700.0,67.0597,67.3956,67.0332,67.3425,28700.0
2007-12-10 15:55:00,76.21,76.22,76.07,76.11,34900.0,67.3514,67.3602,67.2277,67.263,34900.0
2007-12-11 09:30:00,76.13,77.0,76.13,76.99,20800.0,67.2807,68.0496,67.2807,68.0407,20800.0
2007-12-11 09:35:00,77.0,77.08,76.89,77.05,9500.0,68.0496,68.1203,67.9523,68.0937,9500.0
2007-12-11 09:40:00,77.06,77.08,76.96,76.99,5200.0,68.1026,68.1203,68.0142,68.0407,5200.0
2007-12-11 09:45:00,77.02,77.08,76.94,76.99,5800.0,68.0672,68.1203,67.9965,68.0407,5800.0
2007-12-11 09:50:00,77.0,77.08,76.7,76.7,9700.0,68.0496,68.1203,67.7844,67.7844,9700.0
2007-12-11 09:55:00,76.68,76.82,76.54,76.55,17900.0,67.7668,67.8905,67.643,67.6519,17900.0
2007-12-11 10:00:00,76.55,76.56,76.28,76.42,12400.0,67.6519,67.6607,67.4132,67.537,12400.0
2007-12-11 10:05:00,76.44,76.46,76.03,76.03,12400.0,67.5547,67.5723,67.1923,67.1923,12400.0
2007-12-11 10:10:00,76.03,76.05,75.8,75.83,68900.0,67.1923,67.21,66.989,67.0156,68900.0
2007-12-11 10:15:00,75.83,75.95,75.7,75.9,36000.0,67.0156,67.1216,66.9007,67.0774,36000.0
2007-12-11 10:20:00,75.88,76.0,75.67,75.8,20900.0,67.0597,67.1658,66.8742,66.989,20900.0
2007-12-11 10:25:00,75.8,75.9,75.57,75.74,33400.0,66.989,67.0774,66.7858,66.936,33400.0
2007-12-11 10:30:00,75.71,75.76,75.48,75.62,9500.0,66.9095,66.9537,66.7062,66.83,9500.0
2007-12-11 10:35:00,75.67,75.91,75.67,75.86,9200.0,66.8742,67.0863,66.8742,67.0421,9200.0
2007-12-11 10:40:00,75.86,75.89,75.82,75.86,3200.0,67.0421,67.0686,67.0067,67.0421,3200.0
2007-12-11 10:45:00,75.86,75.99,75.86,75.95,6800.0,67.0421,67.157,67.0421,67.1216,6800.0
2007-12-11 10:50:00,75.95,76.09,75.95,76.04,11600.0,67.1216,67.2453,67.1216,67.2011,11600.0
2007-12-11 10:55:00,76.04,76.07,75.96,76.07,4100.0,67.2011,67.2277,67.1304,67.2277,4100.0
2007-12-11 11:00:00,76.02,76.05,75.88,75.88,21000.0,67.1835,67.21,67.0597,67.0597,21000.0
2007-12-11 11:05:00,75.84,75.97,75.84,75.97,4100.0,67.0244,67.1393,67.0244,67.1393,4100.0
2007-12-11 11:10:00,75.9,76.16,75.9,76.12,11500.0,67.0774,67.3072,67.0774,67.2718,11500.0
2007-12-11 11:15:00,76.1,76.19,76.1,76.16,12200.0,67.2542,67.3337,67.2542,67.3072,12200.0
2007-12-11 11:20:00,76.25,76.27,75.91,76.05,28300.0,67.3867,67.4044,67.0863,67.21,28300.0
2007-12-11 11:25:00,76.06,76.18,76.06,76.16,3300.0,67.2188,67.3249,67.2188,67.3072,3300.0
2007-12-11 11:30:00,76.19,76.22,76.11,76.12,5100.0,67.3337,67.3602,67.263,67.2718,5100.0
2007-12-11 11:35:00,76.12,76.22,76.09,76.2,5800.0,67.2718,67.3602,67.2453,67.3425,5800.0
2007-12-11 11:40:00,76.17,76.2,76.11,76.15,5500.0,67.316,67.3425,67.263,67.2984,5500.0
2007-12-11 11:45:00,76.15,76.18,76.13,76.18,4100.0,67.2984,67.3249,67.2807,67.3249,4100.0
2007-12-11 11:50:00,76.18,76.28,76.18,76.24,6500.0,67.3249,67.4132,67.3249,67.3779,6500.0
2007-12-11 11:55:00,76.26,76.26,76.17,76.2,10200.0,67.3956,67.3956,67.316,67.3425,10200.0
2007-12-11 12:00:00,76.21,76.22,76.03,76.18,8100.0,67.3514,67.3602,67.1923,67.3249,8100.0
2007-12-11 12:05:00,76.19,76.24,76.15,76.18,5000.0,67.3337,67.3779,67.2984,67.3249,5000.0
2007-12-11 12:10:00,76.17,76.18,76.01,76.04,10200.0,67.316,67.3249,67.1746,67.2011,10200.0
2007-12-11 12:15:00,76.04,76.05,76.0,76.01,7200.0,67.2011,67.21,67.1658,67.1746,7200.0
2007-12-11 12:20:00,76.01,76.11,76.01,76.08,5200.0,67.1746,67.263,67.1746,67.2365,5200.0
2007-12-11 12:25:00,76.09,76.12,76.01,76.04,3300.0,67.2453,67.2718,67.1746,67.2011,3300.0
2007-12-11 12:30:00,76.04,76.09,76.03,76.09,5600.0,67.2011,67.2453,67.1923,67.2453,5600.0
2007-12-11 12:35:00,76.09,76.1,75.91,75.93,23000.0,67.2453,67.2542,67.0863,67.1039,23000.0
2007-12-11 12:40:00,75.93,75.99,75.9,75.94,9600.0,67.1039,67.157,67.0774,67.1128,9600.0
2007-12-11 12:45:00,75.94,76.0,75.71,75.75,39400.0,67.1128,67.1658,66.9095,66.9449,39400.0
2007-12-11 12:50:00,75.73,75.75,75.69,75.72,15900.0,66.9272,66.9449,66.8918,66.9183,15900.0
2007-12-11 12:55:00,75.72,75.74,75.62,75.74,8200.0,66.9183,66.936,66.83,66.936,8200.0
2007-12-11 13:00:00,75.74,75.75,75.71,75.71,2400.0,66.936,66.9449,66.9095,66.9095,2400.0
2007-12-11 13:05:00,75.74,75.75,75.7,75.7,7300.0,66.936,66.9449,66.9007,66.9007,7300.0
2007-12-11 13:10:00,75.73,75.75,75.65,75.7,6400.0,66.9272,66.9449,66.8565,66.9007,6400.0
2007-12-11 13:15:00,75.63,75.69,75.5,75.55,13000.0,66.8388,66.8918,66.7239,66.7681,13000.0
2007-12-11 13:20:00,75.56,75.63,75.48,75.53,16700.0,66.7769,66.8388,66.7062,66.7504,16700.0
2007-12-11 13:25:00,75.56,75.69,75.52,75.6,7700.0,66.7769,66.8918,66.7416,66.8123,7700.0
2007-12-11 13:30:00,75.62,75.7,75.5,75.64,29000.0,66.83,66.9007,66.7239,66.8476,29000.0
2007-12-11 13:35:00,75.66,75.69,75.59,75.6,7100.0,66.8653,66.8918,66.8035,66.8123,7100.0
2007-12-11 13:40:00,75.6,75.6,75.55,75.56,6200.0,66.8123,66.8123,66.7681,66.7769,6200.0
2007-12-11 13:45:00,75.56,75.59,75.51,75.54,14600.0,66.7769,66.8035,66.7328,66.7593,14600.0
2007-12-11 13:50:00,75.53,75.6,75.5,75.53,9500.0,66.7504,66.8123,66.7239,66.7504,9500.0
2007-12-11 13:55:00,75.55,75.69,75.52,75.69,7100.0,66.7681,66.8918,66.7416,66.8918,7100.0
2007-12-11 14:00:00,75.68,75.68,75.54,75.55,10000.0,66.883,66.883,66.7593,66.7681,10000.0
2007-12-11 14:05:00,75.57,75.65,75.54,75.55,8200.0,66.7858,66.8565,66.7593,66.7681,8200.0
2007-12-11 14:10:00,75.55,75.7,75.52,75.56,15000.0,66.7681,66.9007,66.7416,66.7769,15000.0
2007-12-11 14:15:00,75.55,75.65,74.9,75.16,41400.0,66.7681,66.8565,66.1937,66.4234,41400.0
2007-12-11 14:20:00,75.23,75.23,74.56,74.64,22600.0,66.4853,66.4853,65.8932,65.9639,22600.0
2007-12-11 14:25:00,74.65,74.79,74.49,74.62,31500.0,65.9727,66.0964,65.8313,65.9462,31500.0
2007-12-11 14:30:00,74.58,74.83,74.46,74.76,22300.0,65.9109,66.1318,65.8048,66.0699,22300.0
2007-12-11 14:35:00,74.75,74.86,74.59,74.85,20000.0,66.0611,66.1583,65.9197,66.1495,20000.0
2007-12-11 14:40:00,74.81,74.84,74.61,74.8,19200.0,66.1141,66.1406,65.9374,66.1053,19200.0
2007-12-11 14:45:00,74.8,74.85,74.68,74.72,9400.0,66.1053,66.1495,65.9992,66.0346,9400.0
2007-12-11 14:50:00,74.73,75.02,74.69,75.0,13400.0,66.0434,66.2997,66.0081,66.282,13400.0
2007-12-11 14:55:00,75.04,75.08,74.78,74.84,9400.0,66.3174,66.3527,66.0876,66.1406,9400.0
2007-12-11 15:00:00,74.86,74.89,74.64,74.75,21000.0,66.1583,66.1848,65.9639,66.0611,21000.0
2007-12-11 15:05:00,74.76,74.89,74.68,74.87,9300.0,66.0699,66.1848,65.9992,66.1671,9300.0
2007-12-11 15:10:00,74.89,75.0,74.81,74.91,10500.0,66.1848,66.282,66.1141,66.2025,10500.0
2007-12-11 15:15:00,74.92,74.99,74.71,74.73,13500.0,66.2113,66.2732,66.0257,66.0434,13500.0
2007-12-11 15:20:00,74.69,74.83,74.68,74.78,19700.0,66.0081,66.1318,65.9992,66.0876,19700.0
2007-12-11 15:25:00,74.82,74.94,74.76,74.86,10700.0,66.123,66.229,66.0699,66.1583,10700.0
2007-12-11 15:30:00,74.85,74.92,74.8,74.82,19800.0,66.1495,66.2113,66.1053,66.123,19800.0
2007-12-11 15:35:00,74.81,74.89,74.75,74.81,36300.0,66.1141,66.1848,66.0611,66.1141,36300.0
2007-12-11 15:40:00,74.81,74.86,74.71,74.74,27600.0,66.1141,66.1583,66.0257,66.0523,27600.0
2007-12-11 15:45:00,74.75,74.84,74.69,74.77,74900.0,66.0611,66.1406,66.0081,66.0788,74900.0
2007-12-11 15:50:00,74.75,74.86,74.69,74.8,51500.0,66.0611,66.1583,66.0081,66.1053,51500.0
2007-12-11 15:55:00,74.8,74.89,74.76,74.8,66600.0,66.1053,66.1848,66.0699,66.1053,66600.0
2007-12-12 09:30:00,76.42,76.73,75.63,76.73,31800.0,67.537,67.8109,66.8388,67.8109,31800.0
2007-12-12 09:35:00,76.53,76.8,76.43,76.68,22500.0,67.6342,67.8728,67.5458,67.7668,22500.0
2007-12-12 09:40:00,76.61,76.92,76.41,76.75,55100.0,67.7049,67.9789,67.5281,67.8286,55100.0
2007-12-12 09:45:00,76.52,76.92,76.35,76.56,53600.0,67.6254,67.9789,67.4751,67.6607,53600.0
2007-12-12 09:50:00,76.61,76.8,76.55,76.8,16600.0,67.7049,67.8728,67.6519,67.8728,16600.0
2007-12-12 09:55:00,76.8,76.94,76.71,76.79,15700.0,67.8728,67.9965,67.7933,67.864,15700.0
2007-12-12 10:00:00,76.79,76.79,76.6,76.72,17800.0,67.864,67.864,67.6961,67.8021,17800.0
2007-12-12 10:05:00,76.69,76.75,76.68,76.7,10800.0,67.7756,67.8286,67.7668,67.7844,10800.0
2007-12-12 10:10:00,76.75,77.11,76.75,77.06,32500.0,67.8286,68.1468,67.8286,68.1026,32500.0
2007-12-12 10:15:00,77.06,77.2,76.96,77.0,23500.0,68.1026,68.2263,68.0142,68.0496,23500.0
2007-12-12 10:20:00,77.05,77.21,76.96,77.19,20500.0,68.0937,68.2351,68.0142,68.2175,20500.0
2007-12-12 10:25:00,77.19,77.2,77.03,77.07,35900.0,68.2175,68.2263,68.0761,68.1114,35900.0
2007-12-12 10:30:00,77.07,77.12,76.96,76.96,79400.0,68.1114,68.1556,68.0142,68.0142,79400.0
2007-12-12 10:35:00,76.98,77.01,76.93,76.99,65200.0,68.0319,68.0584,67.9877,68.0407,65200.0
2007-12-12 10:40:00,76.97,76.99,76.81,76.91,29700.0,68.023,68.0407,67.8816,67.97,29700.0
2007-12-12 10:45:00,76.94,77.0,76.91,76.91,18000.0,67.9965,68.0496,67.97,67.97,18000.0
2007-12-12 10:50:00,76.95,76.98,76.83,76.85,11700.0,68.0054,68.0319,67.8993,67.917,11700.0
2007-12-12 10:55:00,76.89,76.91,76.72,76.72,10300.0,67.9523,67.97,67.8021,67.8021,10300.0
2007-12-12 11:00:00,76.69,76.81,76.66,76.8,14800.0,67.7756,67.8816,67.7491,67.8728,14800.0
2007-12-12 11:05:00,76.8,76.81,76.7,76.76,10300.0,67.8728,67.8816,67.7844,67.8375,10300.0
2007-12-12 11:10:00,76.79,76.95,76.79,76.86,19300.0,67.864,68.0054,67.864,67.9258,19300.0
2007-12-12 11:15:00,76.86,76.92,76.72,76.92,26000.0,67.9258,67.9789,67.8021,67.9789,26000.0
2007-12-12 11:20:00,76.92,77.0,76.82,77.0,10200.0,67.9789,68.0496,67.8905,68.0496,10200.0
2007-12-12 11:25:00,77.0,77.25,76.99,77.2,16100.0,68.0496,68.2705,68.0407,68.2263,16100.0
2007-12-12 11:30:00,77.2,77.25,77.2,77.23,18700.0,68.2263,68.2705,68.2263,68.2528,18700.0
2007-12-12 11:35:00,77.22,77.25,77.2,77.22,24400.0,68.244,68.2705,68.2263,68.244,24400.0
2007-12-12 11:40:00,77.23,77.25,77.2,77.21,16500.0,68.2528,68.2705,68.2263,68.2351,16500.0
2007-12-12 11:45:00,77.24,77.24,77.12,77.2,26500.0,68.2617,68.2617,68.1556,68.2263,26500.0
2007-12-12 11:50:00,77.2,77.21,77.12,77.12,15600.0,68.2263,68.2351,68.1556,68.1556,15600.0
2007-12-12 11:55:00,77.15,77.2,77.12,77.17,15900.0,68.1821,68.2263,68.1556,68.1998,15900.0
2007-12-12 12:00:00,77.17,77.2,77.03,77.03,7600.0,68.1998,68.2263,68.0761,68.0761,7600.0
2007-12-12 12:05:00,77.01,77.02,76.92,76.94,7700.0,68.0584,68.0672,67.9789,67.9965,7700.0
2007-12-12 12:10:00,76.97,76.97,76.82,76.82,8900.0,68.023,68.023,67.8905,67.8905,8900.0
2007-12-12 12:15:00,76.81,76.88,76.72,76.83,10100.0,67.8816,67.9435,67.8021,67.8993,10100.0
2007-12-12 12:20:00,76.81,76.95,76.76,76.77,10000.0,67.8816,68.0054,67.8375,67.8463,10000.0
2007-12-12 12:25:00,76.79,76.8,76.46,76.51,49000.0,67.864,67.8728,67.5723,67.6165,49000.0
2007-12-12 12:30:00,76.52,76.54,76.36,76.38,8400.0,67.6254,67.643,67.484,67.5016,8400.0
2007-12-12 12:35:00,76.37,76.46,76.33,76.44,6900.0,67.4928,67.5723,67.4574,67.5547,6900.0
2007-12-12 12:40:00,76.46,76.46,76.25,76.25,9100.0,67.5723,67.5723,67.3867,67.3867,9100.0
2007-12-12 12:45:00,76.26,76.28,76.16,76.25,12100.0,67.3956,67.4132,67.3072,67.3867,12100.0
2007-12-12 12:50:00,76.3,76.31,76.21,76.25,12900.0,67.4309,67.4398,67.3514,67.3867,12900.0
2007-12-12 12:55:00,76.25,76.31,76.19,76.23,17500.0,67.3867,67.4398,67.3337,67.3691,17500.0
2007-12-12 13:00:00,76.24,76.24,76.17,76.17,6900.0,67.3779,67.3779,67.316,67.316,6900.0
2007-12-12 13:05:00,76.19,76.26,76.1,76.21,15700.0,67.3337,67.3956,67.2542,67.3514,15700.0
2007-12-12 13:10:00,76.24,76.3,76.22,76.28,8000.0,67.3779,67.4309,67.3602,67.4132,8000.0
2007-12-12 13:15:00,76.3,76.3,76.28,76.3,8700.0,67.4309,67.4309,67.4132,67.4309,8700.0
2007-12-12 13:20:00,76.3,76.33,76.21,76.24,6900.0,67.4309,67.4574,67.3514,67.3779,6900.0
2007-12-12 13:25:00,76.24,76.46,76.23,76.31,26100.0,67.3779,67.5723,67.3691,67.4398,26100.0
2007-12-12 13:30:00,76.35,76.49,76.24,76.47,31500.0,67.4751,67.5988,67.3779,67.5812,31500.0
2007-12-12 13:35:00,76.49,76.63,76.39,76.59,48300.0,67.5988,67.7226,67.5105,67.6872,48300.0
2007-12-12 13:40:00,76.58,76.74,76.57,76.64,10800.0,67.6784,67.8198,67.6695,67.7314,10800.0
2007-12-12 13:45:00,76.64,76.77,76.62,76.64,9900.0,67.7314,67.8463,67.7137,67.7314,9900.0
2007-12-12 13:50:00,76.63,76.67,76.59,76.61,7600.0,67.7226,67.7579,67.6872,67.7049,7600.0
2007-12-12 13:55:00,76.6,76.68,76.49,76.6,53000.0,67.6961,67.7668,67.5988,67.6961,53000.0
2007-12-12 14:00:00,76.63,76.68,76.59,76.65,9100.0,67.7226,67.7668,67.6872,67.7402,9100.0
2007-12-12 14:05:00,76.65,76.75,76.63,76.68,23100.0,67.7402,67.8286,67.7226,67.7668,23100.0
2007-12-12 14:10:00,76.71,76.71,76.62,76.64,10400.0,67.7933,67.7933,67.7137,67.7314,10400.0
2007-12-12 14:15:00,76.67,76.68,76.6,76.6,14800.0,67.7579,67.7668,67.6961,67.6961,14800.0
2007-12-12 14:20:00,76.6,76.61,76.46,76.52,62200.0,67.6961,67.7049,67.5723,67.6254,62200.0
2007-12-12 14:25:00,76.52,76.53,76.42,76.5,40700.0,67.6254,67.6342,67.537,67.6077,40700.0
2007-12-12 14:30:00,76.5,76.51,76.45,76.51,21800.0,67.6077,67.6165,67.5635,67.6165,21800.0
2007-12-12 14:35:00,76.51,76.52,76.41,76.46,17400.0,67.6165,67.6254,67.5281,67.5723,17400.0
2007-12-12 14:40:00,76.43,76.46,76.32,76.4,13800.0,67.5458,67.5723,67.4486,67.5193,13800.0
2007-12-12 14:45:00,76.43,76.6,76.37,76.56,16000.0,67.5458,67.6961,67.4928,67.6607,16000.0
2007-12-12 14:50:00,76.59,76.63,76.53,76.57,13900.0,67.6872,67.7226,67.6342,67.6695,13900.0
2007-12-12 14:55:00,76.57,76.62,76.52,76.52,12300.0,67.6695,67.7137,67.6254,67.6254,12300.0
2007-12-12 15:00:00,76.53,76.55,76.07,76.08,16600.0,67.6342,67.6519,67.2277,67.2365,16600.0
2007-12-12 15:05:00,76.08,76.26,76.07,76.17,22600.0,67.2365,67.3956,67.2277,67.316,22600.0
2007-12-12 15:10:00,76.14,76.14,75.8,75.88,13600.0,67.2895,67.2895,66.989,67.0597,13600.0
2007-12-12 15:15:00,75.87,75.91,75.77,75.82,13500.0,67.0509,67.0863,66.9625,67.0067,13500.0
2007-12-12 15:20:00,75.82,75.91,75.8,75.81,25700.0,67.0067,67.0863,66.989,66.9979,25700.0
2007-12-12 15:25:00,75.81,75.95,75.79,75.88,12500.0,66.9979,67.1216,66.9802,67.0597,12500.0
2007-12-12 15:30:00,75.92,75.92,75.76,75.78,15900.0,67.0951,67.0951,66.9537,66.9714,15900.0
2007-12-12 15:35:00,75.81,75.85,75.59,75.68,19000.0,66.9979,67.0332,66.8035,66.883,19000.0
2007-12-12 15:40:00,75.69,75.76,75.61,75.72,33500.0,66.8918,66.9537,66.8211,66.9183,33500.0
2007-12-12 15:45:00,75.74,75.93,75.7,75.9,54300.0,66.936,67.1039,66.9007,67.0774,54300.0
2007-12-12 15:50:00,75.9,76.07,75.9,76.05,39800.0,67.0774,67.2277,67.0774,67.21,39800.0
2007-12-12 15:55:00,76.05,76.25,76.03,76.25,37000.0,67.21,67.3867,67.1923,67.3867,37000.0
2007-12-13 09:30:00,76.11,76.5,76.09,76.5,23300.0,67.263,67.6077,67.2453,67.6077,23300.0
2007-12-13 09:35:00,76.65,76.72,76.51,76.67,12900.0,67.7402,67.8021,67.6165,67.7579,12900.0
2007-12-13 09:40:00,76.67,76.95,76.67,76.81,18500.0,67.7579,68.0054,67.7579,67.8816,18500.0
2007-12-13 09:45:00,76.82,76.82,76.35,76.56,39400.0,67.8905,67.8905,67.4751,67.6607,39400.0
2007-12-13 09:50:00,76.56,76.58,76.22,76.27,12200.0,67.6607,67.6784,67.3602,67.4044,12200.0
2007-12-13 09:55:00,76.31,76.37,76.24,76.37,4000.0,67.4398,67.4928,67.3779,67.4928,4000.0
2007-12-13 10:00:00,76.37,76.42,76.32,76.38,20000.0,67.4928,67.537,67.4486,67.5016,20000.0
2007-12-13 10:05:00,76.39,76.43,76.02,76.07,26400.0,67.5105,67.5458,67.1835,67.2277,26400.0
2007-12-13 10:10:00,76.1,76.17,75.85,75.93,20900.0,67.2542,67.316,67.0332,67.1039,20900.0
2007-12-13 10:15:00,75.88,76.03,75.87,75.95,30100.0,67.0597,67.1923,67.0509,67.1216,30100.0
2007-12-13 10:20:00,75.94,76.05,75.84,75.84,21300.0,67.1128,67.21,67.0244,67.0244,21300.0
2007-12-13 10:25:00,75.85,75.99,75.84,75.98,7000.0,67.0332,67.157,67.0244,67.1481,7000.0
2007-12-13 10:30:00,75.99,75.99,75.86,75.86,23700.0,67.157,67.157,67.0421,67.0421,23700.0
2007-12-13 10:35:00,75.86,75.89,75.81,75.86,9600.0,67.0421,67.0686,66.9979,67.0421,9600.0
2007-12-13 10:40:00,75.88,75.9,75.79,75.8,20800.0,67.0597,67.0774,66.9802,66.989,20800.0
2007-12-13 10:45:00,75.81,75.98,75.78,75.94,13100.0,66.9979,67.1481,66.9714,67.1128,13100.0
2007-12-13 10:50:00,75.97,76.14,75.92,76.09,6400.0,67.1393,67.2895,67.0951,67.2453,6400.0
2007-12-13 10:55:00,76.06,76.16,76.02,76.16,7200.0,67.2188,67.3072,67.1835,67.3072,7200.0
2007-12-13 11:00:00,76.13,76.28,76.11,76.23,12500.0,67.2807,67.4132,67.263,67.3691,12500.0
2007-12-13 11:05:00,76.22,76.25,76.14,76.25,23900.0,67.3602,67.3867,67.2895,67.3867,23900.0
2007-12-13 11:10:00,76.25,76.25,76.1,76.13,22000.0,67.3867,67.3867,67.2542,67.2807,22000.0
2007-12-13 11:15:00,76.11,76.15,76.06,76.1,6200.0,67.263,67.2984,67.2188,67.2542,6200.0
2007-12-13 11:20:00,76.12,76.16,76.1,76.15,11200.0,67.2718,67.3072,67.2542,67.2984,11200.0
2007-12-13 11:25:00,76.15,76.16,76.11,76.12,21000.0,67.2984,67.3072,67.263,67.2718,21000.0
2007-12-13 11:30:00,76.11,76.19,76.04,76.04,23300.0,67.263,67.3337,67.2011,67.2011,23300.0
2007-12-13 11:35:00,76.05,76.15,76.0,76.14,6400.0,67.21,67.2984,67.1658,67.2895,6400.0
2007-12-13 11:40:00,76.14,76.15,76.06,76.15,20100.0,67.2895,67.2984,67.2188,67.2984,20100.0
2007-12-13 11:45:00,76.14,76.19,76.1,76.12,15200.0,67.2895,67.3337,67.2542,67.2718,15200.0
2007-12-13 11:50:00,76.12,76.25,76.12,76.14,16000.0,67.2718,67.3867,67.2718,67.2895,16000.0
2007-12-13 11:55:00,76.12,76.14,75.88,75.88,10000.0,67.2718,67.2895,67.0597,67.0597,10000.0
2007-12-13 12:00:00,75.88,75.93,75.82,75.92,12400.0,67.0597,67.1039,67.0067,67.0951,12400.0
2007-12-13 12:05:00,75.9,75.95,75.88,75.9,3900.0,67.0774,67.1216,67.0597,67.0774,3900.0
2007-12-13 12:10:00,75.9,76.13,75.9,76.07,8100.0,67.0774,67.2807,67.0774,67.2277,8100.0
2007-12-13 12:15:00,76.09,76.15,76.09,76.15,8600.0,67.2453,67.2984,67.2453,67.2984,8600.0
2007-12-13 12:20:00,76.15,76.16,76.08,76.15,9100.0,67.2984,67.3072,67.2365,67.2984,9100.0
2007-12-13 12:25:00,76.13,76.16,76.13,76.14,9500.0,67.2807,67.3072,67.2807,67.2895,9500.0
2007-12-13 12:30:00,76.13,76.16,76.11,76.12,11800.0,67.2807,67.3072,67.263,67.2718,11800.0
2007-12-13 12:35:00,76.15,76.17,76.11,76.14,12300.0,67.2984,67.316,67.263,67.2895,12300.0
2007-12-13 12:40:00,76.14,76.14,76.02,76.09,7800.0,67.2895,67.2895,67.1835,67.2453,7800.0
2007-12-13 12:45:00,76.07,76.14,76.05,76.12,7300.0,67.2277,67.2895,67.21,67.2718,7300.0
2007-12-13 12:50:00,76.15,76.16,76.03,76.05,14700.0,67.2984,67.3072,67.1923,67.21,14700.0
2007-12-13 12:55:00,76.07,76.1,76.07,76.07,3300.0,67.2277,67.2542,67.2277,67.2277,3300.0
2007-12-13 13:00:00,76.07,76.11,76.07,76.07,8600.0,67.2277,67.263,67.2277,67.2277,8600.0
2007-12-13 13:05:00,76.07,76.1,76.06,76.09,213200.0,67.2277,67.2542,67.2188,67.2453,213200.0
2007-12-13 13:10:00,76.09,76.1,76.07,76.08,6700.0,67.2453,67.2542,67.2277,67.2365,6700.0
2007-12-13 13:15:00,76.08,76.11,76.07,76.09,12900.0,67.2365,67.263,67.2277,67.2453,12900.0
2007-12-13 13:20:00,76.11,76.11,76.04,76.05,16100.0,67.263,67.263,67.2011,67.21,16100.0
2007-12-13 13:25:00,76.07,76.1,76.04,76.1,8000.0,67.2277,67.2542,67.2011,67.2542,8000.0
2007-12-13 13:30:00,76.1,76.1,76.05,76.08,4700.0,67.2542,67.2542,67.21,67.2365,4700.0
2007-12-13 13:35:00,76.09,76.1,76.02,76.04,11600.0,67.2453,67.2542,67.1835,67.2011,11600.0
2007-12-13 13:40:00,76.04,76.04,75.89,75.94,12200.0,67.2011,67.2011,67.0686,67.1128,12200.0
2007-12-13 13:45:00,75.94,76.0,75.9,75.97,5900.0,67.1128,67.1658,67.0774,67.1393,5900.0
2007-12-13 13:50:00,76.0,76.09,75.98,76.08,5500.0,67.1658,67.2453,67.1481,67.2365,5500.0
2007-12-13 13:55:00,76.07,76.08,75.98,76.0,7100.0,67.2277,67.2365,67.1481,67.1658,7100.0
2007-12-13 14:00:00,75.99,76.13,75.94,76.13,11200.0,67.157,67.2807,67.1128,67.2807,11200.0
2007-12-13 14:05:00,76.13,76.13,75.92,75.93,15300.0,67.2807,67.2807,67.0951,67.1039,15300.0
2007-12-13 14:10:00,75.98,76.03,75.87,75.91,6800.0,67.1481,67.1923,67.0509,67.0863,6800.0
2007-12-13 14:15:00,75.91,76.12,75.87,76.1,10100.0,67.0863,67.2718,67.0509,67.2542,10100.0
2007-12-13 14:20:00,76.07,76.15,76.06,76.13,20500.0,67.2277,67.2984,67.2188,67.2807,20500.0
2007-12-13 14:25:00,76.14,76.19,76.07,76.17,10400.0,67.2895,67.3337,67.2277,67.316,10400.0
2007-12-13 14:30:00,76.19,76.29,76.13,76.25,13700.0,67.3337,67.4221,67.2807,67.3867,13700.0
2007-12-13 14:35:00,76.25,76.32,76.22,76.22,6000.0,67.3867,67.4486,67.3602,67.3602,6000.0
2007-12-13 14:40:00,76.22,76.34,76.21,76.33,10600.0,67.3602,67.4663,67.3514,67.4574,10600.0
2007-12-13 14:45:00,76.33,76.42,76.31,76.35,18200.0,67.4574,67.537,67.4398,67.4751,18200.0
2007-12-13 14:50:00,76.36,76.41,76.28,76.29,7900.0,67.484,67.5281,67.4132,67.4221,7900.0
2007-12-13 14:55:00,76.3,76.31,76.11,76.11,8300.0,67.4309,67.4398,67.263,67.263,8300.0
2007-12-13 15:00:00,76.13,76.35,76.09,76.35,12000.0,67.2807,67.4751,67.2453,67.4751,12000.0
2007-12-13 15:05:00,76.35,76.35,76.24,76.26,15400.0,67.4751,67.4751,67.3779,67.3956,15400.0
2007-12-13 15:10:00,76.26,76.3,76.24,76.25,15900.0,67.3956,67.4309,67.3779,67.3867,15900.0
2007-12-13 15:15:00,76.25,76.34,76.23,76.3,21200.0,67.3867,67.4663,67.3691,67.4309,21200.0
2007-12-13 15:20:00,76.28,76.43,76.28,76.36,19800.0,67.4132,67.5458,67.4132,67.484,19800.0
2007-12-13 15:25:00,76.36,76.62,76.36,76.58,16300.0,67.484,67.7137,67.484,67.6784,16300.0
2007-12-13 15:30:00,76.57,76.64,76.54,76.58,25500.0,67.6695,67.7314,67.643,67.6784,25500.0
2007-12-13 15:35:00,76.62,76.62,76.55,76.59,16100.0,67.7137,67.7137,67.6519,67.6872,16100.0
2007-12-13 15:40:00,76.56,76.61,76.53,76.57,30200.0,67.6607,67.7049,67.6342,67.6695,30200.0
2007-12-13 15:45:00,76.54,76.76,76.53,76.69,32000.0,67.643,67.8375,67.6342,67.7756,32000.0
2007-12-13 15:50:00,76.69,76.69,76.59,76.59,37600.0,67.7756,67.7756,67.6872,67.6872,37600.0
2007-12-13 15:55:00,76.59,76.73,76.54,76.72,41800.0,67.6872,67.8109,67.643,67.8021,41800.0
2007-12-14 09:30:00,75.87,76.48,75.59,75.82,27600.0,67.0509,67.59,66.8035,67.0067,27600.0
2007-12-14 09:35:00,75.82,76.46,75.82,76.39,19100.0,67.0067,67.5723,67.0067,67.5105,19100.0
2007-12-14 09:40:00,76.44,76.75,76.37,76.69,12400.0,67.5547,67.8286,67.4928,67.7756,12400.0
2007-12-14 09:45:00,76.61,76.92,76.61,76.9,27700.0,67.7049,67.9789,67.7049,67.9612,27700.0
2007-12-14 09:50:00,76.94,76.99,76.88,76.91,87700.0,67.9965,68.0407,67.9435,67.97,87700.0
2007-12-14 09:55:00,76.94,76.97,76.82,76.97,18100.0,67.9965,68.023,67.8905,68.023,18100.0
2007-12-14 10:00:00,76.95,77.15,76.85,76.87,56600.0,68.0054,68.1821,67.917,67.9347,56600.0
2007-12-14 10:05:00,76.86,76.97,76.84,76.95,18700.0,67.9258,68.023,67.9082,68.0054,18700.0
2007-12-14 10:10:00,76.96,77.13,76.85,76.86,28700.0,68.0142,68.1644,67.917,67.9258,28700.0
2007-12-14 10:15:00,76.89,77.0,76.79,76.88,55900.0,67.9523,68.0496,67.864,67.9435,55900.0
2007-12-14 10:20:00,76.86,76.86,76.75,76.78,91900.0,67.9258,67.9258,67.8286,67.8551,91900.0
2007-12-14 10:25:00,76.78,76.82,76.7,76.79,35900.0,67.8551,67.8905,67.7844,67.864,35900.0
2007-12-14 10:30:00,76.8,76.93,76.77,76.93,9600.0,67.8728,67.9877,67.8463,67.9877,9600.0
2007-12-14 10:35:00,76.96,77.03,76.92,76.93,49400.0,68.0142,68.0761,67.9789,67.9877,49400.0
2007-12-14 10:40:00,76.89,77.1,76.89,77.04,15000.0,67.9523,68.1379,67.9523,68.0849,15000.0
2007-12-14 10:45:00,77.1,77.17,76.97,77.09,16100.0,68.1379,68.1998,68.023,68.1291,16100.0
2007-12-14 10:50:00,77.12,77.13,77.02,77.1,11100.0,68.1556,68.1644,68.0672,68.1379,11100.0
2007-12-14 10:55:00,77.04,77.16,77.04,77.13,14400.0,68.0849,68.191,68.0849,68.1644,14400.0
2007-12-14 11:00:00,77.13,77.15,76.98,77.07,24400.0,68.1644,68.1821,68.0319,68.1114,24400.0
2007-12-14 11:05:00,77.08,77.11,77.05,77.11,21700.0,68.1203,68.1468,68.0937,68.1468,21700.0
2007-12-14 11:10:00,77.1,77.12,76.94,77.02,29200.0,68.1379,68.1556,67.9965,68.0672,29200.0
2007-12-14 11:15:00,77.0,77.01,76.89,76.91,10400.0,68.0496,68.0584,67.9523,67.97,10400.0
2007-12-14 11:20:00,76.91,76.92,76.82,76.92,10800.0,67.97,67.9789,67.8905,67.9789,10800.0
2007-12-14 11:25:00,76.9,76.93,76.83,76.83,11700.0,67.9612,67.9877,67.8993,67.8993,11700.0
2007-12-14 11:30:00,76.83,76.89,76.81,76.86,13800.0,67.8993,67.9523,67.8816,67.9258,13800.0
2007-12-14 11:35:00,76.86,76.92,76.82,76.85,16400.0,67.9258,67.9789,67.8905,67.917,16400.0
2007-12-14 11:40:00,76.86,76.9,76.8,76.85,15000.0,67.9258,67.9612,67.8728,67.917,15000.0
2007-12-14 11:45:00,76.88,76.9,76.81,76.85,18700.0,67.9435,67.9612,67.8816,67.917,18700.0
2007-12-14 11:50:00,76.86,76.98,76.82,76.91,10100.0,67.9258,68.0319,67.8905,67.97,10100.0
2007-12-14 11:55:00,76.9,76.9,76.82,76.89,9500.0,67.9612,67.9612,67.8905,67.9523,9500.0
2007-12-14 12:00:00,76.89,76.94,76.84,76.88,10900.0,67.9523,67.9965,67.9082,67.9435,10900.0
2007-12-14 12:05:00,76.87,76.9,76.85,76.9,3400.0,67.9347,67.9612,67.917,67.9612,3400.0
2007-12-14 12:10:00,76.86,76.97,76.85,76.91,10900.0,67.9258,68.023,67.917,67.97,10900.0
2007-12-14 12:15:00,76.91,76.97,76.87,76.87,6400.0,67.97,68.023,67.9347,67.9347,6400.0
2007-12-14 12:20:00,76.87,76.9,76.86,76.88,3800.0,67.9347,67.9612,67.9258,67.9435,3800.0
2007-12-14 12:25:00,76.9,76.91,76.85,76.87,14500.0,67.9612,67.97,67.917,67.9347,14500.0
2007-12-14 12:30:00,76.87,76.87,76.79,76.83,10000.0,67.9347,67.9347,67.864,67.8993,10000.0
2007-12-14 12:35:00,76.83,76.85,76.75,76.75,25500.0,67.8993,67.917,67.8286,67.8286,25500.0
2007-12-14 12:40:00,76.75,76.84,76.63,76.63,22700.0,67.8286,67.9082,67.7226,67.7226,22700.0
2007-12-14 12:45:00,76.62,76.71,76.55,76.7,10500.0,67.7137,67.7933,67.6519,67.7844,10500.0
2007-12-14 12:50:00,76.71,76.81,76.54,76.58,23000.0,67.7933,67.8816,67.643,67.6784,23000.0
2007-12-14 12:55:00,76.57,76.66,76.55,76.65,9500.0,67.6695,67.7491,67.6519,67.7402,9500.0
2007-12-14 13:00:00,76.63,76.65,76.52,76.63,7000.0,67.7226,67.7402,67.6254,67.7226,7000.0
2007-12-14 13:05:00,76.65,76.74,76.51,76.64,11000.0,67.7402,67.8198,67.6165,67.7314,11000.0
2007-12-14 13:10:00,76.61,76.66,76.55,76.57,9100.0,67.7049,67.7491,67.6519,67.6695,9100.0
2007-12-14 13:15:00,76.57,76.61,76.51,76.55,19300.0,67.6695,67.7049,67.6165,67.6519,19300.0
2007-12-14 13:20:00,76.54,76.54,76.47,76.48,11500.0,67.643,67.643,67.5812,67.59,11500.0
2007-12-14 13:25:00,76.5,76.5,76.44,76.49,5000.0,67.6077,67.6077,67.5547,67.5988,5000.0
2007-12-14 13:30:00,76.47,76.47,76.34,76.44,8300.0,67.5812,67.5812,67.4663,67.5547,8300.0
2007-12-14 13:35:00,76.41,76.45,76.33,76.38,10200.0,67.5281,67.5635,67.4574,67.5016,10200.0
2007-12-14 13:40:00,76.4,76.4,76.3,76.36,5600.0,67.5193,67.5193,67.4309,67.484,5600.0
2007-12-14 13:45:00,76.34,76.35,76.28,76.34,20400.0,67.4663,67.4751,67.4132,67.4663,20400.0
2007-12-14 13:50:00,76.32,76.36,76.24,76.24,24900.0,67.4486,67.484,67.3779,67.3779,24900.0
2007-12-14 13:55:00,76.23,76.32,76.23,76.32,11100.0,67.3691,67.4486,67.3691,67.4486,11100.0
2007-12-14 14:00:00,76.31,76.32,76.12,76.21,20000.0,67.4398,67.4486,67.2718,67.3514,20000.0
2007-12-14 14:05:00,76.2,76.2,75.98,76.03,11900.0,67.3425,67.3425,67.1481,67.1923,11900.0
2007-12-14 14:10:00,76.08,76.12,75.95,76.0,15700.0,67.2365,67.2718,67.1216,67.1658,15700.0
2007-12-14 14:15:00,75.97,75.98,75.8,75.8,16700.0,67.1393,67.1481,66.989,66.989,16700.0
2007-12-14 14:20:00,75.81,75.9,75.77,75.83,20800.0,66.9979,67.0774,66.9625,67.0156,20800.0
2007-12-14 14:25:00,75.82,75.89,75.81,75.84,13400.0,67.0067,67.0686,66.9979,67.0244,13400.0
2007-12-14 14:30:00,75.83,75.83,75.7,75.72,13900.0,67.0156,67.0156,66.9007,66.9183,13900.0
2007-12-14 14:35:00,75.72,75.84,75.69,75.7,15700.0,66.9183,67.0244,66.8918,66.9007,15700.0
2007-12-14 14:40:00,75.73,75.82,75.62,75.67,13700.0,66.9272,67.0067,66.83,66.8742,13700.0
2007-12-14 14:45:00,75.7,75.75,75.64,75.69,11700.0,66.9007,66.9449,66.8476,66.8918,11700.0
2007-12-14 14:50:00,75.69,75.7,75.54,75.63,26600.0,66.8918,66.9007,66.7593,66.8388,26600.0
2007-12-14 14:55:00,75.65,75.66,75.44,75.49,26900.0,66.8565,66.8653,66.6709,66.7151,26900.0
2007-12-14 15:00:00,75.49,75.53,75.29,75.33,19500.0,66.7151,66.7504,66.5383,66.5737,19500.0
2007-12-14 15:05:00,75.36,75.46,75.31,75.36,22100.0,66.6002,66.6886,66.556,66.6002,22100.0
2007-12-14 15:10:00,75.37,75.4,75.27,75.32,38500.0,66.609,66.6355,66.5207,66.5648,38500.0
2007-12-14 15:15:00,75.32,75.35,75.13,75.14,19300.0,66.5648,66.5914,66.3969,66.4058,19300.0
2007-12-14 15:20:00,75.15,75.35,75.12,75.25,40500.0,66.4146,66.5914,66.3881,66.503,40500.0
2007-12-14 15:25:00,75.22,75.37,75.19,75.35,16700.0,66.4765,66.609,66.45,66.5914,16700.0
2007-12-14 15:30:00,75.34,75.59,75.34,75.56,32700.0,66.5825,66.8035,66.5825,66.7769,32700.0
2007-12-14 15:35:00,75.54,75.65,75.5,75.52,23100.0,66.7593,66.8565,66.7239,66.7416,23100.0
2007-12-14 15:40:00,75.51,75.51,75.27,75.38,30800.0,66.7328,66.7328,66.5207,66.6179,30800.0
2007-12-14 15:45:00,75.37,75.41,75.29,75.29,21600.0,66.609,66.6444,66.5383,66.5383,21600.0
2007-12-14 15:50:00,75.34,75.57,75.34,75.44,26100.0,66.5825,66.7858,66.5825,66.6709,26100.0
2007-12-14 15:55:00,75.41,75.49,75.36,75.38,29700.0,66.6444,66.7151,66.6002,66.6179,29700.0
2007-12-17 09:30:00,75.02,75.33,75.02,75.12,21900.0,66.2997,66.5737,66.2997,66.3881,21900.0
2007-12-17 09:35:00,75.05,75.31,75.05,75.26,25400.0,66.3262,66.556,66.3262,66.5118,25400.0
2007-12-17 09:40:00,75.26,75.3,75.13,75.2,59100.0,66.5118,66.5472,66.3969,66.4588,59100.0
2007-12-17 09:45:00,75.21,75.21,74.75,74.88,17100.0,66.4676,66.4676,66.0611,66.176,17100.0
2007-12-17 09:50:00,74.88,75.15,74.34,74.44,43400.0,66.176,66.4146,65.6988,65.7871,43400.0
2007-12-17 09:55:00,74.4,74.59,74.35,74.46,14800.0,65.7518,65.9197,65.7076,65.8048,14800.0
2007-12-17 10:00:00,74.49,74.52,74.18,74.52,14100.0,65.8313,65.8578,65.5574,65.8578,14100.0
2007-12-17 10:05:00,74.51,74.52,74.25,74.39,18600.0,65.849,65.8578,65.6192,65.7429,18600.0
2007-12-17 10:10:00,74.37,74.42,74.1,74.16,43200.0,65.7253,65.7695,65.4867,65.5397,43200.0
2007-12-17 10:15:00,74.13,74.34,74.09,74.19,19800.0,65.5132,65.6988,65.4778,65.5662,19800.0
2007-12-17 10:20:00,74.23,74.35,74.12,74.23,21900.0,65.6015,65.7076,65.5043,65.6015,21900.0
2007-12-17 10:25:00,74.23,74.24,74.08,74.13,7000.0,65.6015,65.6104,65.469,65.5132,7000.0
2007-12-17 10:30:00,74.13,74.19,74.08,74.16,11900.0,65.5132,65.5662,65.469,65.5397,11900.0
2007-12-17 10:35:00,74.12,74.3,74.07,74.11,19300.0,65.5043,65.6634,65.4601,65.4955,19300.0
2007-12-17 10:40:00,74.07,74.27,73.78,73.82,32400.0,65.4601,65.6369,65.2038,65.2392,32400.0
2007-12-17 10:45:00,73.82,74.15,73.79,74.02,12900.0,65.2392,65.5308,65.2127,65.416,12900.0
2007-12-17 10:50:00,74.01,74.01,73.9,73.99,6500.0,65.4071,65.4071,65.3099,65.3894,6500.0
2007-12-17 10:55:00,73.94,74.13,73.94,74.13,8600.0,65.3452,65.5132,65.3452,65.5132,8600.0
2007-12-17 11:00:00,74.11,74.13,74.02,74.05,7200.0,65.4955,65.5132,65.416,65.4425,7200.0
2007-12-17 11:05:00,74.07,74.12,74.06,74.11,4100.0,65.4601,65.5043,65.4513,65.4955,4100.0
2007-12-17 11:10:00,74.08,74.11,73.99,74.03,5300.0,65.469,65.4955,65.3894,65.4248,5300.0
2007-12-17 11:15:00,74.03,74.06,73.99,74.02,10700.0,65.4248,65.4513,65.3894,65.416,10700.0
2007-12-17 11:20:00,74.02,74.04,73.61,73.61,12600.0,65.416,65.4336,65.0536,65.0536,12600.0
2007-12-17 11:25:00,73.6,73.64,73.25,73.36,53400.0,65.0448,65.0801,64.7355,64.8327,53400.0
2007-12-17 11:30:00,73.36,73.67,73.36,73.57,10100.0,64.8327,65.1066,64.8327,65.0183,10100.0
2007-12-17 11:35:00,73.57,73.74,73.54,73.74,14400.0,65.0183,65.1685,64.9917,65.1685,14400.0
2007-12-17 11:40:00,73.77,73.79,73.7,73.72,9400.0,65.195,65.2127,65.1331,65.1508,9400.0
2007-12-17 11:45:00,73.71,73.82,73.63,73.82,9700.0,65.142,65.2392,65.0713,65.2392,9700.0
2007-12-17 11:50:00,73.82,73.93,73.77,73.93,8100.0,65.2392,65.3364,65.195,65.3364,8100.0
2007-12-17 11:55:00,73.92,74.19,73.9,74.18,12600.0,65.3276,65.5662,65.3099,65.5574,12600.0
2007-12-17 12:00:00,74.19,74.28,74.14,74.27,14700.0,65.5662,65.6457,65.522,65.6369,14700.0
2007-12-17 12:05:00,74.27,74.36,74.23,74.33,11300.0,65.6369,65.7164,65.6015,65.6899,11300.0
2007-12-17 12:10:00,74.34,74.34,74.25,74.28,6600.0,65.6988,65.6988,65.6192,65.6457,6600.0
2007-12-17 12:15:00,74.27,74.3,74.17,74.3,7500.0,65.6369,65.6634,65.5485,65.6634,7500.0
2007-12-17 12:20:00,74.3,74.52,74.3,74.52,8300.0,65.6634,65.8578,65.6634,65.8578,8300.0
2007-12-17 12:25:00,74.52,74.59,74.51,74.53,7600.0,65.8578,65.9197,65.849,65.8667,7600.0
2007-12-17 12:30:00,74.51,74.62,74.51,74.6,8700.0,65.849,65.9462,65.849,65.9285,8700.0
2007-12-17 12:35:00,74.61,74.61,74.39,74.39,5500.0,65.9374,65.9374,65.7429,65.7429,5500.0
2007-12-17 12:40:00,74.4,74.46,74.32,74.39,18700.0,65.7518,65.8048,65.6811,65.7429,18700.0
2007-12-17 12:45:00,74.37,74.39,74.23,74.25,7900.0,65.7253,65.7429,65.6015,65.6192,7900.0
2007-12-17 12:50:00,74.29,74.39,74.27,74.39,4400.0,65.6546,65.7429,65.6369,65.7429,4400.0
2007-12-17 12:55:00,74.41,74.54,74.38,74.52,6900.0,65.7606,65.8755,65.7341,65.8578,6900.0
2007-12-17 13:00:00,74.53,74.6,74.49,74.55,8200.0,65.8667,65.9285,65.8313,65.8843,8200.0
2007-12-17 13:05:00,74.55,74.56,74.27,74.28,6600.0,65.8843,65.8932,65.6369,65.6457,6600.0
2007-12-17 13:10:00,74.28,74.32,74.22,74.22,6100.0,65.6457,65.6811,65.5927,65.5927,6100.0
2007-12-17 13:15:00,74.24,74.24,73.99,74.01,13300.0,65.6104,65.6104,65.3894,65.4071,13300.0
2007-12-17 13:20:00,74.01,74.12,74.0,74.09,9700.0,65.4071,65.5043,65.3983,65.4778,9700.0
2007-12-17 13:25:00,74.09,74.18,74.09,74.13,3900.0,65.4778,65.5574,65.4778,65.5132,3900.0
2007-12-17 13:30:00,74.09,74.09,74.0,74.01,1300.0,65.4778,65.4778,65.3983,65.4071,1300.0
2007-12-17 13:35:00,74.01,74.13,74.0,74.02,12900.0,65.4071,65.5132,65.3983,65.416,12900.0
2007-12-17 13:40:00,74.04,74.09,73.99,74.0,10700.0,65.4336,65.4778,65.3894,65.3983,10700.0
2007-12-17 13:45:00,74.0,74.05,73.86,73.86,12000.0,65.3983,65.4425,65.2745,65.2745,12000.0
2007-12-17 13:50:00,73.89,74.0,73.82,73.92,14900.0,65.3011,65.3983,65.2392,65.3276,14900.0
2007-12-17 13:55:00,73.95,74.0,73.85,73.85,5600.0,65.3541,65.3983,65.2657,65.2657,5600.0
2007-12-17 14:00:00,73.83,74.0,73.79,74.0,13200.0,65.248,65.3983,65.2127,65.3983,13200.0
2007-12-17 14:05:00,74.0,74.13,73.98,74.09,13400.0,65.3983,65.5132,65.3806,65.4778,13400.0
2007-12-17 14:10:00,74.09,74.12,73.94,73.97,8500.0,65.4778,65.5043,65.3452,65.3718,8500.0
2007-12-17 14:15:00,73.96,74.05,73.96,74.01,12300.0,65.3629,65.4425,65.3629,65.4071,12300.0
2007-12-17 14:20:00,74.01,74.07,73.97,74.0,18500.0,65.4071,65.4601,65.3718,65.3983,18500.0
2007-12-17 14:25:00,74.01,74.04,74.0,74.02,7500.0,65.4071,65.4336,65.3983,65.416,7500.0
2007-12-17 14:30:00,74.02,74.02,73.86,73.89,18400.0,65.416,65.416,65.2745,65.3011,18400.0
2007-12-17 14:35:00,73.86,73.88,73.71,73.77,9400.0,65.2745,65.2922,65.142,65.195,9400.0
2007-12-17 14:40:00,73.77,73.94,73.73,73.86,8300.0,65.195,65.3452,65.1597,65.2745,8300.0
2007-12-17 14:45:00,73.88,73.93,73.83,73.93,8000.0,65.2922,65.3364,65.248,65.3364,8000.0
2007-12-17 14:50:00,73.92,73.95,73.83,73.83,5600.0,65.3276,65.3541,65.248,65.248,5600.0
2007-12-17 14:55:00,73.76,73.77,73.66,73.76,10800.0,65.1862,65.195,65.0978,65.1862,10800.0
2007-12-17 15:00:00,73.76,73.84,73.68,73.69,6300.0,65.1862,65.2569,65.1155,65.1243,6300.0
2007-12-17 15:05:00,73.71,73.78,73.62,73.74,10400.0,65.142,65.2038,65.0624,65.1685,10400.0
2007-12-17 15:10:00,73.75,73.83,73.73,73.75,27300.0,65.1773,65.248,65.1597,65.1773,27300.0
2007-12-17 15:15:00,73.75,73.81,73.64,73.75,28500.0,65.1773,65.2304,65.0801,65.1773,28500.0
2007-12-17 15:20:00,73.72,73.88,73.7,73.84,16900.0,65.1508,65.2922,65.1331,65.2569,16900.0
2007-12-17 15:25:00,73.84,73.84,73.67,73.67,15100.0,65.2569,65.2569,65.1066,65.1066,15100.0
2007-12-17 15:30:00,73.63,73.63,73.56,73.59,28700.0,65.0713,65.0713,65.0094,65.0359,28700.0
2007-12-17 15:35:00,73.59,73.85,73.57,73.82,31800.0,65.0359,65.2657,65.0183,65.2392,31800.0
2007-12-17 15:40:00,73.83,73.9,73.78,73.82,51400.0,65.248,65.3099,65.2038,65.2392,51400.0
2007-12-17 15:45:00,73.81,73.81,73.47,73.53,62700.0,65.2304,65.2304,64.9299,64.9829,62700.0
2007-12-17 15:50:00,73.54,73.63,73.48,73.58,82300.0,64.9917,65.0713,64.9387,65.0271,82300.0
2007-12-17 15:55:00,73.55,73.6,73.41,73.5,61500.0,65.0006,65.0448,64.8769,64.9564,61500.0
2007-12-18 09:30:00,74.0,74.0,73.63,73.75,38100.0,65.3983,65.3983,65.0713,65.1773,38100.0
2007-12-18 09:35:00,73.72,73.86,73.7,73.78,13600.0,65.1508,65.2745,65.1331,65.2038,13600.0
2007-12-18 09:40:00,73.76,73.81,73.58,73.81,74100.0,65.1862,65.2304,65.0271,65.2304,74100.0
2007-12-18 09:45:00,73.79,73.79,73.68,73.78,52300.0,65.2127,65.2127,65.1155,65.2038,52300.0
2007-12-18 09:50:00,73.78,73.81,73.73,73.78,14700.0,65.2038,65.2304,65.1597,65.2038,14700.0
2007-12-18 09:55:00,73.78,73.89,73.62,73.89,20000.0,65.2038,65.3011,65.0624,65.3011,20000.0
2007-12-18 10:00:00,73.9,73.92,73.45,73.45,37300.0,65.3099,65.3276,64.9122,64.9122,37300.0
2007-12-18 10:05:00,73.49,73.81,73.43,73.77,22100.0,64.9476,65.2304,64.8945,65.195,22100.0
2007-12-18 10:10:00,73.77,73.78,73.57,73.57,19500.0,65.195,65.2038,65.0183,65.0183,19500.0
2007-12-18 10:15:00,73.58,73.76,73.32,73.76,53600.0,65.0271,65.1862,64.7973,65.1862,53600.0
2007-12-18 10:20:00,73.76,73.81,73.69,73.74,7400.0,65.1862,65.2304,65.1243,65.1685,7400.0
2007-12-18 10:25:00,73.76,73.8,73.68,73.75,8600.0,65.1862,65.2215,65.1155,65.1773,8600.0
2007-12-18 10:30:00,73.77,73.79,73.66,73.68,18200.0,65.195,65.2127,65.0978,65.1155,18200.0
2007-12-18 10:35:00,73.66,73.74,73.61,73.63,10600.0,65.0978,65.1685,65.0536,65.0713,10600.0
2007-12-18 10:40:00,73.69,73.75,73.63,73.63,14100.0,65.1243,65.1773,65.0713,65.0713,14100.0
2007-12-18 10:45:00,73.63,73.75,73.61,73.74,10300.0,65.0713,65.1773,65.0536,65.1685,10300.0
2007-12-18 10:50:00,73.75,73.78,73.7,73.74,22400.0,65.1773,65.2038,65.1331,65.1685,22400.0
2007-12-18 10:55:00,73.75,73.79,73.7,73.79,9400.0,65.1773,65.2127,65.1331,65.2127,9400.0
2007-12-18 11:00:00,73.74,73.86,73.7,73.8,20900.0,65.1685,65.2745,65.1331,65.2215,20900.0
2007-12-18 11:05:00,73.85,73.92,73.75,73.78,18200.0,65.2657,65.3276,65.1773,65.2038,18200.0
2007-12-18 11:10:00,73.78,73.83,73.75,73.75,9500.0,65.2038,65.248,65.1773,65.1773,9500.0
2007-12-18 11:15:00,73.76,73.92,73.73,73.89,17000.0,65.1862,65.3276,65.1597,65.3011,17000.0
2007-12-18 11:20:00,73.92,74.05,73.87,73.94,24400.0,65.3276,65.4425,65.2834,65.3452,24400.0
2007-12-18 11:25:00,73.92,73.94,73.86,73.87,8700.0,65.3276,65.3452,65.2745,65.2834,8700.0
2007-12-18 11:30:00,73.87,73.98,73.85,73.98,14000.0,65.2834,65.3806,65.2657,65.3806,14000.0
2007-12-18 11:35:00,73.98,74.0,73.94,73.97,9600.0,65.3806,65.3983,65.3452,65.3718,9600.0
2007-12-18 11:40:00,73.99,74.01,73.92,73.93,9400.0,65.3894,65.4071,65.3276,65.3364,9400.0
2007-12-18 11:45:00,73.92,73.92,73.57,73.57,18400.0,65.3276,65.3276,65.0183,65.0183,18400.0
2007-12-18 11:50:00,73.6,73.75,73.59,73.65,9800.0,65.0448,65.1773,65.0359,65.089,9800.0
2007-12-18 11:55:00,73.64,73.79,73.63,73.73,19000.0,65.0801,65.2127,65.0713,65.1597,19000.0
2007-12-18 12:00:00,73.69,73.85,73.59,73.72,24500.0,65.1243,65.2657,65.0359,65.1508,24500.0
2007-12-18 12:05:00,73.69,73.75,73.62,73.74,8700.0,65.1243,65.1773,65.0624,65.1685,8700.0
2007-12-18 12:10:00,73.74,73.79,73.69,73.73,6600.0,65.1685,65.2127,65.1243,65.1597,6600.0
2007-12-18 12:15:00,73.7,73.88,73.65,73.77,10600.0,65.1331,65.2922,65.089,65.195,10600.0
2007-12-18 12:20:00,73.79,73.87,73.69,73.77,8900.0,65.2127,65.2834,65.1243,65.195,8900.0
2007-12-18 12:25:00,73.73,73.75,73.65,73.69,7900.0,65.1597,65.1773,65.089,65.1243,7900.0
2007-12-18 12:30:00,73.73,73.75,73.68,73.75,3200.0,65.1597,65.1773,65.1155,65.1773,3200.0
2007-12-18 12:35:00,73.74,73.83,73.68,73.73,17700.0,65.1685,65.248,65.1155,65.1597,17700.0
2007-12-18 12:40:00,73.74,73.79,73.6,73.72,16000.0,65.1685,65.2127,65.0448,65.1508,16000.0
2007-12-18 12:45:00,73.74,73.8,73.74,73.75,6300.0,65.1685,65.2215,65.1685,65.1773,6300.0
2007-12-18 12:50:00,73.77,73.77,73.74,73.76,7200.0,65.195,65.195,65.1685,65.1862,7200.0
2007-12-18 12:55:00,73.74,73.76,73.71,73.71,7000.0,65.1685,65.1862,65.142,65.142,7000.0
2007-12-18 13:00:00,73.73,73.74,73.66,73.68,5200.0,65.1597,65.1685,65.0978,65.1155,5200.0
2007-12-18 13:05:00,73.66,73.77,73.66,73.77,6400.0,65.0978,65.195,65.0978,65.195,6400.0
2007-12-18 13:10:00,73.79,73.8,73.73,73.75,8700.0,65.2127,65.2215,65.1597,65.1773,8700.0
2007-12-18 13:15:00,73.73,73.78,73.69,73.73,8700.0,65.1597,65.2038,65.1243,65.1597,8700.0
2007-12-18 13:20:00,73.7,73.79,73.7,73.75,24600.0,65.1331,65.2127,65.1331,65.1773,24600.0
2007-12-18 13:25:00,73.75,73.81,73.72,73.73,18700.0,65.1773,65.2304,65.1508,65.1597,18700.0
2007-12-18 13:30:00,73.72,73.78,73.64,73.7,17100.0,65.1508,65.2038,65.0801,65.1331,17100.0
2007-12-18 13:35:00,73.72,73.75,73.62,73.65,12100.0,65.1508,65.1773,65.0624,65.089,12100.0
2007-12-18 13:40:00,73.65,73.86,73.65,73.74,18400.0,65.089,65.2745,65.089,65.1685,18400.0
2007-12-18 13:45:00,73.73,73.82,73.67,73.74,15800.0,65.1597,65.2392,65.1066,65.1685,15800.0
2007-12-18 13:50:00,73.73,73.75,73.62,73.62,7800.0,65.1597,65.1773,65.0624,65.0624,7800.0
2007-12-18 13:55:00,73.61,73.65,73.5,73.57,10300.0,65.0536,65.089,64.9564,65.0183,10300.0
2007-12-18 14:00:00,73.58,73.74,73.58,73.64,4600.0,65.0271,65.1685,65.0271,65.0801,4600.0
2007-12-18 14:05:00,73.66,73.77,73.57,73.73,28000.0,65.0978,65.195,65.0183,65.1597,28000.0
2007-12-18 14:10:00,73.74,73.77,73.71,73.74,16300.0,65.1685,65.195,65.142,65.1685,16300.0
2007-12-18 14:15:00,73.75,73.77,73.71,73.75,36900.0,65.1773,65.195,65.142,65.1773,36900.0
2007-12-18 14:20:00,73.73,73.77,73.67,73.69,11700.0,65.1597,65.195,65.1066,65.1243,11700.0
2007-12-18 14:25:00,73.69,73.75,73.65,73.7,16600.0,65.1243,65.1773,65.089,65.1331,16600.0
2007-12-18 14:30:00,73.7,73.7,73.6,73.67,21400.0,65.1331,65.1331,65.0448,65.1066,21400.0
2007-12-18 14:35:00,73.67,73.7,73.59,73.65,10500.0,65.1066,65.1331,65.0359,65.089,10500.0
2007-12-18 14:40:00,73.66,73.69,73.66,73.68,4600.0,65.0978,65.1243,65.0978,65.1155,4600.0
2007-12-18 14:45:00,73.68,73.7,73.65,73.69,8700.0,65.1155,65.1331,65.089,65.1243,8700.0
2007-12-18 14:50:00,73.69,73.7,73.63,73.63,15800.0,65.1243,65.1331,65.0713,65.0713,15800.0
2007-12-18 14:55:00,73.6,73.65,73.52,73.55,14600.0,65.0448,65.089,64.9741,65.0006,14600.0
2007-12-18 15:00:00,73.55,73.6,73.46,73.59,14600.0,65.0006,65.0448,64.921,65.0359,14600.0
2007-12-18 15:05:00,73.58,73.62,73.54,73.55,20600.0,65.0271,65.0624,64.9917,65.0006,20600.0
2007-12-18 15:10:00,73.56,73.63,73.5,73.5,12100.0,65.0094,65.0713,64.9564,64.9564,12100.0
2007-12-18 15:15:00,73.52,73.66,73.5,73.59,14400.0,64.9741,65.0978,64.9564,65.0359,14400.0
2007-12-18 15:20:00,73.59,73.71,73.59,73.65,25400.0,65.0359,65.142,65.0359,65.089,25400.0
2007-12-18 15:25:00,73.65,73.66,73.5,73.54,69000.0,65.089,65.0978,64.9564,64.9917,69000.0
2007-12-18 15:30:00,73.53,73.54,73.38,73.51,40400.0,64.9829,64.9917,64.8503,64.9652,40400.0
2007-12-18 15:35:00,73.52,73.75,73.52,73.56,64400.0,64.9741,65.1773,64.9741,65.0094,64400.0
2007-12-18 15:40:00,73.57,73.61,73.39,73.4,27100.0,65.0183,65.0536,64.8592,64.868,27100.0
2007-12-18 15:45:00,73.4,73.4,73.2,73.2,38500.0,64.868,64.868,64.6913,64.6913,38500.0
2007-12-18 15:50:00,73.2,73.31,73.18,73.31,27300.0,64.6913,64.7885,64.6736,64.7885,27300.0
2007-12-18 15:55:00,73.3,73.4,73.27,73.33,35000.0,64.7796,64.868,64.7531,64.8062,35000.0
2007-12-19 09:30:00,74.0,74.0,73.11,73.5,40800.0,65.3983,65.3983,64.6117,64.9564,40800.0
2007-12-19 09:35:00,73.44,73.57,73.4,73.54,84100.0,64.9034,65.0183,64.868,64.9917,84100.0
2007-12-19 09:40:00,73.54,73.62,73.5,73.54,37900.0,64.9917,65.0624,64.9564,64.9917,37900.0
2007-12-19 09:45:00,73.53,73.59,73.44,73.59,17000.0,64.9829,65.0359,64.9034,65.0359,17000.0
2007-12-19 09:50:00,73.58,73.69,73.51,73.65,17100.0,65.0271,65.1243,64.9652,65.089,17100.0
2007-12-19 09:55:00,73.63,73.67,73.51,73.53,18900.0,65.0713,65.1066,64.9652,64.9829,18900.0
2007-12-19 10:00:00,73.53,73.89,73.52,73.87,32400.0,64.9829,65.3011,64.9741,65.2834,32400.0
2007-12-19 10:05:00,73.87,74.1,73.8,74.05,14300.0,65.2834,65.4867,65.2215,65.4425,14300.0
2007-12-19 10:10:00,74.04,74.26,73.99,74.24,28100.0,65.4336,65.6281,65.3894,65.6104,28100.0
2007-12-19 10:15:00,74.24,74.42,74.2,74.34,75900.0,65.6104,65.7695,65.575,65.6988,75900.0
2007-12-19 10:20:00,74.32,74.44,74.11,74.14,59800.0,65.6811,65.7871,65.4955,65.522,59800.0
2007-12-19 10:25:00,74.14,74.3,73.72,74.3,21900.0,65.522,65.6634,65.1508,65.6634,21900.0
2007-12-19 10:30:00,74.27,74.38,74.27,74.32,38200.0,65.6369,65.7341,65.6369,65.6811,38200.0
2007-12-19 10:35:00,74.32,74.76,74.3,74.75,49800.0,65.6811,66.0699,65.6634,66.0611,49800.0
2007-12-19 10:40:00,74.76,75.17,74.75,75.11,56100.0,66.0699,66.4323,66.0611,66.3792,56100.0
2007-12-19 10:45:00,75.16,75.42,74.74,74.92,55500.0,66.4234,66.6532,66.0523,66.2113,55500.0
2007-12-19 10:50:00,74.94,75.04,74.89,74.91,24500.0,66.229,66.3174,66.1848,66.2025,24500.0
2007-12-19 10:55:00,74.91,75.06,74.88,75.06,11100.0,66.2025,66.3351,66.176,66.3351,11100.0
2007-12-19 11:00:00,75.01,75.01,74.92,74.94,14100.0,66.2909,66.2909,66.2113,66.229,14100.0
2007-12-19 11:05:00,74.96,74.96,74.81,74.88,15200.0,66.2467,66.2467,66.1141,66.176,15200.0
2007-12-19 11:10:00,74.88,74.91,74.63,74.68,21900.0,66.176,66.2025,65.955,65.9992,21900.0
2007-12-19 11:15:00,74.64,74.75,74.63,74.63,20000.0,65.9639,66.0611,65.955,65.955,20000.0
2007-12-19 11:20:00,74.63,74.71,74.38,74.56,20400.0,65.955,66.0257,65.7341,65.8932,20400.0
2007-12-19 11:25:00,74.53,74.74,74.37,74.37,15400.0,65.8667,66.0523,65.7253,65.7253,15400.0
2007-12-19 11:30:00,74.37,74.59,74.37,74.58,15200.0,65.7253,65.9197,65.7253,65.9109,15200.0
2007-12-19 11:35:00,74.57,74.72,74.5,74.63,18700.0,65.902,66.0346,65.8402,65.955,18700.0
2007-12-19 11:40:00,74.65,74.69,74.57,74.57,11300.0,65.9727,66.0081,65.902,65.902,11300.0
2007-12-19 11:45:00,74.52,74.54,74.34,74.47,17700.0,65.8578,65.8755,65.6988,65.8136,17700.0
2007-12-19 11:50:00,74.49,74.5,74.35,74.43,16300.0,65.8313,65.8402,65.7076,65.7783,16300.0
2007-12-19 11:55:00,74.41,74.5,74.22,74.28,31300.0,65.7606,65.8402,65.5927,65.6457,31300.0
2007-12-19 12:00:00,74.28,74.4,74.24,74.4,8200.0,65.6457,65.7518,65.6104,65.7518,8200.0
2007-12-19 12:05:00,74.39,74.39,74.3,74.31,6500.0,65.7429,65.7429,65.6634,65.6722,6500.0
2007-12-19 12:10:00,74.32,74.44,74.3,74.39,12100.0,65.6811,65.7871,65.6634,65.7429,12100.0
2007-12-19 12:15:00,74.4,74.46,74.33,74.42,11900.0,65.7518,65.8048,65.6899,65.7695,11900.0
2007-12-19 12:20:00,74.43,74.43,74.32,74.32,17200.0,65.7783,65.7783,65.6811,65.6811,17200.0
2007-12-19 12:25:00,74.32,74.45,74.2,74.4,44600.0,65.6811,65.796,65.575,65.7518,44600.0
2007-12-19 12:30:00,74.4,74.4,74.27,74.39,11500.0,65.7518,65.7518,65.6369,65.7429,11500.0
2007-12-19 12:35:00,74.38,74.46,74.32,74.39,17700.0,65.7341,65.8048,65.6811,65.7429,17700.0
2007-12-19 12:40:00,74.37,74.43,74.31,74.32,15400.0,65.7253,65.7783,65.6722,65.6811,15400.0
2007-12-19 12:45:00,74.29,74.58,74.27,74.58,11600.0,65.6546,65.9109,65.6369,65.9109,11600.0
2007-12-19 12:50:00,74.56,74.58,74.43,74.49,13300.0,65.8932,65.9109,65.7783,65.8313,13300.0
2007-12-19 12:55:00,74.48,74.55,74.34,74.52,16600.0,65.8225,65.8843,65.6988,65.8578,16600.0
2007-12-19 13:00:00,74.5,74.5,74.28,74.35,13400.0,65.8402,65.8402,65.6457,65.7076,13400.0
2007-12-19 13:05:00,74.34,74.42,74.27,74.31,10500.0,65.6988,65.7695,65.6369,65.6722,10500.0
2007-12-19 13:10:00,74.34,74.5,74.31,74.47,9000.0,65.6988,65.8402,65.6722,65.8136,9000.0
2007-12-19 13:15:00,74.47,74.57,74.24,74.27,34900.0,65.8136,65.902,65.6104,65.6369,34900.0
2007-12-19 13:20:00,74.28,74.31,74.16,74.24,12200.0,65.6457,65.6722,65.5397,65.6104,12200.0
2007-12-19 13:25:00,74.24,74.32,74.24,74.32,14300.0,65.6104,65.6811,65.6104,65.6811,14300.0
2007-12-19 13:30:00,74.35,74.4,74.22,74.3,15900.0,65.7076,65.7518,65.5927,65.6634,15900.0
2007-12-19 13:35:00,74.29,74.48,74.21,74.42,14000.0,65.6546,65.8225,65.5839,65.7695,14000.0
2007-12-19 13:40:00,74.43,74.43,74.3,74.33,9500.0,65.7783,65.7783,65.6634,65.6899,9500.0
2007-12-19 13:45:00,74.33,74.33,74.18,74.21,29700.0,65.6899,65.6899,65.5574,65.5839,29700.0
2007-12-19 13:50:00,74.19,74.22,74.14,74.17,23000.0,65.5662,65.5927,65.522,65.5485,23000.0
2007-12-19 13:55:00,74.18,74.25,74.15,74.24,10700.0,65.5574,65.6192,65.5308,65.6104,10700.0
2007-12-19 14:00:00,74.19,74.22,74.12,74.19,29000.0,65.5662,65.5927,65.5043,65.5662,29000.0
2007-12-19 14:05:00,74.17,74.39,74.13,74.29,28000.0,65.5485,65.7429,65.5132,65.6546,28000.0
2007-12-19 14:10:00,74.27,74.48,74.12,74.25,32500.0,65.6369,65.8225,65.5043,65.6192,32500.0
2007-12-19 14:15:00,74.25,74.46,74.24,74.4,14700.0,65.6192,65.8048,65.6104,65.7518,14700.0
2007-12-19 14:20:00,74.4,74.41,74.31,74.4,6700.0,65.7518,65.7606,65.6722,65.7518,6700.0
2007-12-19 14:25:00,74.39,74.41,74.32,74.38,6800.0,65.7429,65.7606,65.6811,65.7341,6800.0
2007-12-19 14:30:00,74.32,74.5,74.32,74.38,15700.0,65.6811,65.8402,65.6811,65.7341,15700.0
2007-12-19 14:35:00,74.42,74.44,74.27,74.31,13300.0,65.7695,65.7871,65.6369,65.6722,13300.0
2007-12-19 14:40:00,74.31,74.51,74.31,74.49,14500.0,65.6722,65.849,65.6722,65.8313,14500.0
2007-12-19 14:45:00,74.46,74.6,74.42,74.47,10800.0,65.8048,65.9285,65.7695,65.8136,10800.0
2007-12-19 14:50:00,74.49,74.5,74.39,74.45,8800.0,65.8313,65.8402,65.7429,65.796,8800.0
2007-12-19 14:55:00,74.44,74.52,74.4,74.43,20900.0,65.7871,65.8578,65.7518,65.7783,20900.0
2007-12-19 15:00:00,74.42,74.56,74.41,74.56,18100.0,65.7695,65.8932,65.7606,65.8932,18100.0
2007-12-19 15:05:00,74.5,74.51,74.3,74.33,15600.0,65.8402,65.849,65.6634,65.6899,15600.0
2007-12-19 15:10:00,74.33,74.36,74.27,74.31,16800.0,65.6899,65.7164,65.6369,65.6722,16800.0
2007-12-19 15:15:00,74.31,74.33,74.29,74.32,13700.0,65.6722,65.6899,65.6546,65.6811,13700.0
2007-12-19 15:20:00,74.32,74.36,74.19,74.24,29400.0,65.6811,65.7164,65.5662,65.6104,29400.0
2007-12-19 15:25:00,74.24,74.31,74.17,74.2,41600.0,65.6104,65.6722,65.5485,65.575,41600.0
2007-12-19 15:30:00,74.24,74.28,74.2,74.21,26500.0,65.6104,65.6457,65.575,65.5839,26500.0
2007-12-19 15:35:00,74.22,74.35,74.16,74.27,43000.0,65.5927,65.7076,65.5397,65.6369,43000.0
2007-12-19 15:40:00,74.27,74.33,74.23,74.26,23000.0,65.6369,65.6899,65.6015,65.6281,23000.0
2007-12-19 15:45:00,74.26,74.33,74.22,74.26,40300.0,65.6281,65.6899,65.5927,65.6281,40300.0
2007-12-19 15:50:00,74.24,74.31,74.15,74.22,61400.0,65.6104,65.6722,65.5308,65.5927,61400.0
2007-12-19 15:55:00,74.2,74.27,74.19,74.2,68100.0,65.575,65.6369,65.5662,65.575,68100.0
2007-12-20 09:30:00,75.1,75.5,74.82,75.39,42200.0,66.3704,66.7239,66.123,66.6267,42200.0
2007-12-20 09:35:00,75.34,75.6,75.22,75.6,16200.0,66.5825,66.8123,66.4765,66.8123,16200.0
2007-12-20 09:40:00,75.55,76.08,75.53,75.99,33500.0,66.7681,67.2365,66.7504,67.157,33500.0
2007-12-20 09:45:00,75.95,76.17,75.88,76.17,31400.0,67.1216,67.316,67.0597,67.316,31400.0
2007-12-20 09:50:00,76.17,76.4,76.13,76.3,24500.0,67.316,67.5193,67.2807,67.4309,24500.0
2007-12-20 09:55:00,76.31,76.4,76.26,76.26,31600.0,67.4398,67.5193,67.3956,67.3956,31600.0
2007-12-20 10:00:00,76.28,76.28,76.13,76.2,19400.0,67.4132,67.4132,67.2807,67.3425,19400.0
2007-12-20 10:05:00,76.19,76.2,75.9,76.03,19700.0,67.3337,67.3425,67.0774,67.1923,19700.0
2007-12-20 10:10:00,76.03,76.22,75.92,76.08,16900.0,67.1923,67.3602,67.0951,67.2365,16900.0
2007-12-20 10:15:00,76.09,76.11,75.92,75.92,17800.0,67.2453,67.263,67.0951,67.0951,17800.0
2007-12-20 10:20:00,75.92,76.01,75.8,76.01,19300.0,67.0951,67.1746,66.989,67.1746,19300.0
2007-12-20 10:25:00,75.99,75.99,75.72,75.85,23300.0,67.157,67.157,66.9183,67.0332,23300.0
2007-12-20 10:30:00,75.79,76.22,75.79,76.09,22500.0,66.9802,67.3602,66.9802,67.2453,22500.0
2007-12-20 10:35:00,76.07,76.13,75.93,75.93,12300.0,67.2277,67.2807,67.1039,67.1039,12300.0
2007-12-20 10:40:00,75.91,76.01,75.81,75.81,8200.0,67.0863,67.1746,66.9979,66.9979,8200.0
2007-12-20 10:45:00,75.86,75.93,75.59,75.73,32200.0,67.0421,67.1039,66.8035,66.9272,32200.0
2007-12-20 10:50:00,75.71,75.78,75.55,75.76,9100.0,66.9095,66.9714,66.7681,66.9537,9100.0
2007-12-20 10:55:00,75.75,75.76,75.46,75.57,10100.0,66.9449,66.9537,66.6886,66.7858,10100.0
2007-12-20 11:00:00,75.63,75.71,75.48,75.5,12300.0,66.8388,66.9095,66.7062,66.7239,12300.0
2007-12-20 11:05:00,75.5,75.67,75.5,75.56,10200.0,66.7239,66.8742,66.7239,66.7769,10200.0
2007-12-20 11:10:00,75.54,75.74,75.54,75.74,6600.0,66.7593,66.936,66.7593,66.936,6600.0
2007-12-20 11:15:00,75.72,75.9,75.61,75.65,18300.0,66.9183,67.0774,66.8211,66.8565,18300.0
2007-12-20 11:20:00,75.63,75.69,75.6,75.66,3600.0,66.8388,66.8918,66.8123,66.8653,3600.0
2007-12-20 11:25:00,75.65,75.86,75.65,75.86,2800.0,66.8565,67.0421,66.8565,67.0421,2800.0
2007-12-20 11:30:00,75.91,75.93,75.7,75.73,4200.0,67.0863,67.1039,66.9007,66.9272,4200.0
2007-12-20 11:35:00,75.73,75.75,75.62,75.62,2300.0,66.9272,66.9449,66.83,66.83,2300.0
2007-12-20 11:40:00,75.61,75.68,75.59,75.63,5100.0,66.8211,66.883,66.8035,66.8388,5100.0
2007-12-20 11:45:00,75.69,75.7,75.59,75.63,4000.0,66.8918,66.9007,66.8035,66.8388,4000.0
2007-12-20 11:50:00,75.6,75.69,75.59,75.69,4500.0,66.8123,66.8918,66.8035,66.8918,4500.0
2007-12-20 11:55:00,75.69,75.76,75.6,75.62,5400.0,66.8918,66.9537,66.8123,66.83,5400.0
2007-12-20 12:00:00,75.6,75.74,75.51,75.52,11600.0,66.8123,66.936,66.7328,66.7416,11600.0
2007-12-20 12:05:00,75.59,75.67,75.55,75.67,7600.0,66.8035,66.8742,66.7681,66.8742,7600.0
2007-12-20 12:10:00,75.67,75.67,75.48,75.52,3400.0,66.8742,66.8742,66.7062,66.7416,3400.0
2007-12-20 12:15:00,75.53,75.65,75.53,75.58,5700.0,66.7504,66.8565,66.7504,66.7946,5700.0
2007-12-20 12:20:00,75.58,75.68,75.58,75.68,2200.0,66.7946,66.883,66.7946,66.883,2200.0
2007-12-20 12:25:00,75.66,75.68,75.59,75.59,3500.0,66.8653,66.883,66.8035,66.8035,3500.0
2007-12-20 12:30:00,75.68,75.68,75.58,75.6,3300.0,66.883,66.883,66.7946,66.8123,3300.0
2007-12-20 12:35:00,75.67,75.74,75.63,75.63,3800.0,66.8742,66.936,66.8388,66.8388,3800.0
2007-12-20 12:40:00,75.6,75.72,75.58,75.71,4200.0,66.8123,66.9183,66.7946,66.9095,4200.0
2007-12-20 12:45:00,75.69,75.69,75.54,75.54,5900.0,66.8918,66.8918,66.7593,66.7593,5900.0
2007-12-20 12:50:00,75.52,75.63,75.47,75.63,6000.0,66.7416,66.8388,66.6974,66.8388,6000.0
2007-12-20 12:55:00,75.61,75.62,75.54,75.6,4600.0,66.8211,66.83,66.7593,66.8123,4600.0
2007-12-20 13:00:00,75.61,75.65,75.56,75.56,4200.0,66.8211,66.8565,66.7769,66.7769,4200.0
2007-12-20 13:05:00,75.6,75.65,75.56,75.64,5600.0,66.8123,66.8565,66.7769,66.8476,5600.0
2007-12-20 13:10:00,75.63,75.64,75.59,75.6,4800.0,66.8388,66.8476,66.8035,66.8123,4800.0
2007-12-20 13:15:00,75.6,75.65,75.58,75.58,5200.0,66.8123,66.8565,66.7946,66.7946,5200.0
2007-12-20 13:20:00,75.6,75.84,75.58,75.73,8300.0,66.8123,67.0244,66.7946,66.9272,8300.0
2007-12-20 13:25:00,75.71,75.74,75.65,75.72,7700.0,66.9095,66.936,66.8565,66.9183,7700.0
2007-12-20 13:30:00,75.72,75.78,75.65,75.72,14300.0,66.9183,66.9714,66.8565,66.9183,14300.0
2007-12-20 13:35:00,75.72,75.83,75.69,75.77,14800.0,66.9183,67.0156,66.8918,66.9625,14800.0
2007-12-20 13:40:00,75.74,75.91,75.69,75.86,12300.0,66.936,67.0863,66.8918,67.0421,12300.0
2007-12-20 13:45:00,75.86,75.96,75.85,75.93,10400.0,67.0421,67.1304,67.0332,67.1039,10400.0
2007-12-20 13:50:00,75.91,75.97,75.88,75.9,27000.0,67.0863,67.1393,67.0597,67.0774,27000.0
2007-12-20 13:55:00,75.9,76.0,75.82,75.95,14700.0,67.0774,67.1658,67.0067,67.1216,14700.0
2007-12-20 14:00:00,75.93,75.93,75.83,75.92,12700.0,67.1039,67.1039,67.0156,67.0951,12700.0
2007-12-20 14:05:00,75.92,76.05,75.92,75.95,9100.0,67.0951,67.21,67.0951,67.1216,9100.0
2007-12-20 14:10:00,75.98,76.04,75.92,75.93,13100.0,67.1481,67.2011,67.0951,67.1039,13100.0
2007-12-20 14:15:00,75.94,76.15,75.93,76.09,13400.0,67.1128,67.2984,67.1039,67.2453,13400.0
2007-12-20 14:20:00,76.09,76.09,75.88,75.91,10300.0,67.2453,67.2453,67.0597,67.0863,10300.0
2007-12-20 14:25:00,75.92,75.93,75.86,75.91,7600.0,67.0951,67.1039,67.0421,67.0863,7600.0
2007-12-20 14:30:00,75.86,75.99,75.81,75.99,10100.0,67.0421,67.157,66.9979,67.157,10100.0
2007-12-20 14:35:00,75.97,75.99,75.86,75.87,9300.0,67.1393,67.157,67.0421,67.0509,9300.0
2007-12-20 14:40:00,75.85,75.89,75.74,75.83,20900.0,67.0332,67.0686,66.936,67.0156,20900.0
2007-12-20 14:45:00,75.82,76.04,75.77,75.77,14400.0,67.0067,67.2011,66.9625,66.9625,14400.0
2007-12-20 14:50:00,75.78,75.86,75.77,75.85,13300.0,66.9714,67.0421,66.9625,67.0332,13300.0
2007-12-20 14:55:00,75.84,75.93,75.84,75.91,5900.0,67.0244,67.1039,67.0244,67.0863,5900.0
2007-12-20 15:00:00,75.9,75.91,75.68,75.71,36900.0,67.0774,67.0863,66.883,66.9095,36900.0
2007-12-20 15:05:00,75.71,75.71,75.62,75.65,11200.0,66.9095,66.9095,66.83,66.8565,11200.0
2007-12-20 15:10:00,75.67,75.77,75.63,75.77,11800.0,66.8742,66.9625,66.8388,66.9625,11800.0
2007-12-20 15:15:00,75.75,75.77,75.6,75.64,8600.0,66.9449,66.9625,66.8123,66.8476,8600.0
2007-12-20 15:20:00,75.64,75.67,75.59,75.66,9900.0,66.8476,66.8742,66.8035,66.8653,9900.0
2007-12-20 15:25:00,75.66,75.66,75.45,75.48,11800.0,66.8653,66.8653,66.6797,66.7062,11800.0
2007-12-20 15:30:00,75.47,75.5,75.34,75.44,14100.0,66.6974,66.7239,66.5825,66.6709,14100.0
2007-12-20 15:35:00,75.48,75.61,75.45,75.61,14300.0,66.7062,66.8211,66.6797,66.8211,14300.0
2007-12-20 15:40:00,75.57,75.6,75.35,75.42,20600.0,66.7858,66.8123,66.5914,66.6532,20600.0
2007-12-20 15:45:00,75.41,75.61,75.39,75.61,15700.0,66.6444,66.8211,66.6267,66.8211,15700.0
2007-12-20 15:50:00,75.62,75.66,75.57,75.59,14500.0,66.83,66.8653,66.7858,66.8035,14500.0
2007-12-20 15:55:00,75.58,75.7,75.46,75.63,30400.0,66.7946,66.9007,66.6886,66.8388,30400.0
2007-12-21 09:30:00,76.55,76.56,75.75,75.75,324100.0,67.6519,67.6607,66.9449,66.9449,324100.0
2007-12-21 09:35:00,75.78,75.87,75.37,75.84,23000.0,66.9714,67.0509,66.609,67.0244,23000.0
2007-12-21 09:40:00,75.77,75.83,75.38,75.38,66900.0,66.9625,67.0156,66.6179,66.6179,66900.0
2007-12-21 09:45:00,75.39,75.56,75.1,75.1,20600.0,66.6267,66.7769,66.3704,66.3704,20600.0
2007-12-21 09:50:00,75.14,75.29,75.12,75.27,44100.0,66.4058,66.5383,66.3881,66.5207,44100.0
2007-12-21 09:55:00,75.28,75.31,75.03,75.09,14700.0,66.5295,66.556,66.3085,66.3616,14700.0
2007-12-21 10:00:00,75.09,75.18,74.94,75.05,42400.0,66.3616,66.4411,66.229,66.3262,42400.0
2007-12-21 10:05:00,75.06,75.2,74.98,75.17,12000.0,66.3351,66.4588,66.2644,66.4323,12000.0
2007-12-21 10:10:00,75.18,75.49,75.15,75.26,20100.0,66.4411,66.7151,66.4146,66.5118,20100.0
2007-12-21 10:15:00,75.3,75.49,75.27,75.29,19800.0,66.5472,66.7151,66.5207,66.5383,19800.0
2007-12-21 10:20:00,75.31,75.37,75.09,75.17,17300.0,66.556,66.609,66.3616,66.4323,17300.0
2007-12-21 10:25:00,75.19,75.2,74.86,74.95,17500.0,66.45,66.4588,66.1583,66.2378,17500.0
2007-12-21 10:30:00,74.93,75.01,74.73,75.0,28300.0,66.2202,66.2909,66.0434,66.282,28300.0
2007-12-21 10:35:00,75.0,75.34,74.91,75.34,38000.0,66.282,66.5825,66.2025,66.5825,38000.0
2007-12-21 10:40:00,75.33,75.47,75.33,75.38,11300.0,66.5737,66.6974,66.5737,66.6179,11300.0
2007-12-21 10:45:00,75.4,75.69,75.37,75.69,16300.0,66.6355,66.8918,66.609,66.8918,16300.0
2007-12-21 10:50:00,75.69,75.69,75.35,75.46,45800.0,66.8918,66.8918,66.5914,66.6886,45800.0
2007-12-21 10:55:00,75.44,75.6,75.35,75.59,16500.0,66.6709,66.8123,66.5914,66.8035,16500.0
2007-12-21 11:00:00,75.57,75.6,75.5,75.53,8600.0,66.7858,66.8123,66.7239,66.7504,8600.0
2007-12-21 11:05:00,75.54,75.71,75.54,75.7,7300.0,66.7593,66.9095,66.7593,66.9007,7300.0
2007-12-21 11:10:00,75.7,75.83,75.65,75.8,34400.0,66.9007,67.0156,66.8565,66.989,34400.0
2007-12-21 11:15:00,75.77,75.8,75.74,75.76,9300.0,66.9625,66.989,66.936,66.9537,9300.0
2007-12-21 11:20:00,75.82,75.83,75.77,75.8,9600.0,67.0067,67.0156,66.9625,66.989,9600.0
2007-12-21 11:25:00,75.8,75.83,75.8,75.8,14000.0,66.989,67.0156,66.989,66.989,14000.0
2007-12-21 11:30:00,75.8,75.83,75.7,75.83,19100.0,66.989,67.0156,66.9007,67.0156,19100.0
2007-12-21 11:35:00,75.8,75.87,75.8,75.85,7500.0,66.989,67.0509,66.989,67.0332,7500.0
2007-12-21 11:40:00,75.85,75.87,75.76,75.76,5900.0,67.0332,67.0509,66.9537,66.9537,5900.0
2007-12-21 11:45:00,75.75,75.75,75.61,75.68,10000.0,66.9449,66.9449,66.8211,66.883,10000.0
2007-12-21 11:50:00,75.68,75.72,75.61,75.67,12600.0,66.883,66.9183,66.8211,66.8742,12600.0
2007-12-21 11:55:00,75.69,75.83,75.65,75.73,19300.0,66.8918,67.0156,66.8565,66.9272,19300.0
2007-12-21 12:00:00,75.72,75.99,75.61,75.98,14600.0,66.9183,67.157,66.8211,67.1481,14600.0
2007-12-21 12:05:00,75.98,75.99,75.91,75.98,13000.0,67.1481,67.157,67.0863,67.1481,13000.0
2007-12-21 12:10:00,75.98,76.01,75.97,75.99,12200.0,67.1481,67.1746,67.1393,67.157,12200.0
2007-12-21 12:15:00,75.99,76.02,75.96,76.02,12100.0,67.157,67.1835,67.1304,67.1835,12100.0
2007-12-21 12:20:00,76.05,76.06,76.0,76.0,8400.0,67.21,67.2188,67.1658,67.1658,8400.0
2007-12-21 12:25:00,76.0,76.06,75.94,75.99,7900.0,67.1658,67.2188,67.1128,67.157,7900.0
2007-12-21 12:30:00,76.04,76.07,75.88,75.88,9300.0,67.2011,67.2277,67.0597,67.0597,9300.0
2007-12-21 12:35:00,75.89,75.89,75.75,75.76,8500.0,67.0686,67.0686,66.9449,66.9537,8500.0
2007-12-21 12:40:00,75.76,75.95,75.69,75.95,12200.0,66.9537,67.1216,66.8918,67.1216,12200.0
2007-12-21 12:45:00,75.94,75.94,75.9,75.91,3500.0,67.1128,67.1128,67.0774,67.0863,3500.0
2007-12-21 12:50:00,75.92,75.94,75.87,75.87,3100.0,67.0951,67.1128,67.0509,67.0509,3100.0
2007-12-21 12:55:00,75.89,75.91,75.74,75.82,4200.0,67.0686,67.0863,66.936,67.0067,4200.0
2007-12-21 13:00:00,75.8,75.83,75.78,75.83,2500.0,66.989,67.0156,66.9714,67.0156,2500.0
2007-12-21 13:05:00,75.87,75.92,75.82,75.89,12600.0,67.0509,67.0951,67.0067,67.0686,12600.0
2007-12-21 13:10:00,75.89,76.08,75.81,76.04,9600.0,67.0686,67.2365,66.9979,67.2011,9600.0
2007-12-21 13:15:00,76.03,76.14,76.01,76.12,29800.0,67.1923,67.2895,67.1746,67.2718,29800.0
2007-12-21 13:20:00,76.12,76.12,75.93,76.03,11500.0,67.2718,67.2718,67.1039,67.1923,11500.0
2007-12-21 13:25:00,76.02,76.06,76.02,76.04,3200.0,67.1835,67.2188,67.1835,67.2011,3200.0
2007-12-21 13:30:00,76.03,76.15,76.02,76.1,6000.0,67.1923,67.2984,67.1835,67.2542,6000.0
2007-12-21 13:35:00,76.1,76.13,76.04,76.13,6000.0,67.2542,67.2807,67.2011,67.2807,6000.0
2007-12-21 13:40:00,76.11,76.12,76.03,76.05,7100.0,67.263,67.2718,67.1923,67.21,7100.0
2007-12-21 13:45:00,76.04,76.16,76.04,76.11,6600.0,67.2011,67.3072,67.2011,67.263,6600.0
2007-12-21 13:50:00,76.11,76.14,75.91,75.99,75200.0,67.263,67.2895,67.0863,67.157,75200.0
2007-12-21 13:55:00,76.0,76.01,75.97,76.01,8500.0,67.1658,67.1746,67.1393,67.1746,8500.0
2007-12-21 14:00:00,76.02,76.15,75.99,76.12,12900.0,67.1835,67.2984,67.157,67.2718,12900.0
2007-12-21 14:05:00,76.14,76.19,76.13,76.19,5700.0,67.2895,67.3337,67.2807,67.3337,5700.0
2007-12-21 14:10:00,76.2,76.44,76.2,76.41,13400.0,67.3425,67.5547,67.3425,67.5281,13400.0
2007-12-21 14:15:00,76.4,76.48,76.4,76.45,11800.0,67.5193,67.59,67.5193,67.5635,11800.0
2007-12-21 14:20:00,76.46,76.62,76.4,76.54,28400.0,67.5723,67.7137,67.5193,67.643,28400.0
2007-12-21 14:25:00,76.54,76.62,76.53,76.56,29900.0,67.643,67.7137,67.6342,67.6607,29900.0
2007-12-21 14:30:00,76.56,76.57,76.53,76.57,8800.0,67.6607,67.6695,67.6342,67.6695,8800.0
2007-12-21 14:35:00,76.56,76.61,76.53,76.59,10700.0,67.6607,67.7049,67.6342,67.6872,10700.0
2007-12-21 14:40:00,76.6,76.61,76.56,76.57,9700.0,67.6961,67.7049,67.6607,67.6695,9700.0
2007-12-21 14:45:00,76.58,76.7,76.56,76.67,13700.0,67.6784,67.7844,67.6607,67.7579,13700.0
2007-12-21 14:50:00,76.69,76.72,76.6,76.72,12200.0,67.7756,67.8021,67.6961,67.8021,12200.0
2007-12-21 14:55:00,76.74,76.74,76.62,76.67,10400.0,67.8198,67.8198,67.7137,67.7579,10400.0
2007-12-21 15:00:00,76.63,76.8,76.62,76.78,39700.0,67.7226,67.8728,67.7137,67.8551,39700.0
2007-12-21 15:05:00,76.76,76.77,76.61,76.62,7000.0,67.8375,67.8463,67.7049,67.7137,7000.0
2007-12-21 15:10:00,76.62,76.72,76.62,76.69,7200.0,67.7137,67.8021,67.7137,67.7756,7200.0
2007-12-21 15:15:00,76.71,76.71,76.64,76.67,9600.0,67.7933,67.7933,67.7314,67.7579,9600.0
2007-12-21 15:20:00,76.71,76.85,76.71,76.72,16600.0,67.7933,67.917,67.7933,67.8021,16600.0
2007-12-21 15:25:00,76.75,76.75,76.65,76.68,6000.0,67.8286,67.8286,67.7402,67.7668,6000.0
2007-12-21 15:30:00,76.65,76.72,76.58,76.65,13400.0,67.7402,67.8021,67.6784,67.7402,13400.0
2007-12-21 15:35:00,76.65,76.66,76.58,76.64,14600.0,67.7402,67.7491,67.6784,67.7314,14600.0
2007-12-21 15:40:00,76.64,76.69,76.59,76.67,126600.0,67.7314,67.7756,67.6872,67.7579,126600.0
2007-12-21 15:45:00,76.67,76.7,76.55,76.62,40900.0,67.7579,67.7844,67.6519,67.7137,40900.0
2007-12-21 15:50:00,76.6,76.61,76.47,76.52,35000.0,67.6961,67.7049,67.5812,67.6254,35000.0
2007-12-21 15:55:00,76.5,76.8,76.5,76.75,107500.0,67.6077,67.8728,67.6077,67.8286,107500.0
2007-12-24 09:30:00,77.36,77.36,76.54,76.7,15000.0,68.3677,68.3677,67.643,67.7844,15000.0
2007-12-24 09:35:00,76.7,76.97,76.6,76.97,8200.0,67.7844,68.023,67.6961,68.023,8200.0
2007-12-24 09:40:00,76.87,76.89,76.71,76.89,7700.0,67.9347,67.9523,67.7933,67.9523,7700.0
2007-12-24 09:45:00,76.93,77.06,76.66,76.7,15700.0,67.9877,68.1026,67.7491,67.7844,15700.0
2007-12-24 09:50:00,76.7,76.77,76.46,76.48,13600.0,67.7844,67.8463,67.5723,67.59,13600.0
2007-12-24 09:55:00,76.5,76.7,76.48,76.6,12900.0,67.6077,67.7844,67.59,67.6961,12900.0
2007-12-24 10:00:00,76.64,76.85,76.6,76.85,9900.0,67.7314,67.917,67.6961,67.917,9900.0
2007-12-24 10:05:00,76.85,76.9,76.71,76.73,5700.0,67.917,67.9612,67.7933,67.8109,5700.0
2007-12-24 10:10:00,76.77,76.81,76.74,76.81,2500.0,67.8463,67.8816,67.8198,67.8816,2500.0
2007-12-24 10:15:00,76.79,76.9,76.79,76.9,5800.0,67.864,67.9612,67.864,67.9612,5800.0
2007-12-24 10:20:00,76.91,77.02,76.86,77.02,9000.0,67.97,68.0672,67.9258,68.0672,9000.0
2007-12-24 10:25:00,77.02,77.09,77.01,77.07,2400.0,68.0672,68.1291,68.0584,68.1114,2400.0
2007-12-24 10:30:00,77.07,77.1,76.93,77.1,8900.0,68.1114,68.1379,67.9877,68.1379,8900.0
2007-12-24 10:35:00,77.1,77.1,77.0,77.03,5700.0,68.1379,68.1379,68.0496,68.0761,5700.0
2007-12-24 10:40:00,77.01,77.04,77.0,77.04,1900.0,68.0584,68.0849,68.0496,68.0849,1900.0
2007-12-24 10:45:00,77.04,77.04,77.01,77.01,3500.0,68.0849,68.0849,68.0584,68.0584,3500.0
2007-12-24 10:50:00,77.02,77.13,77.02,77.13,2800.0,68.0672,68.1644,68.0672,68.1644,2800.0
2007-12-24 10:55:00,77.11,77.23,77.11,77.21,3800.0,68.1468,68.2528,68.1468,68.2351,3800.0
2007-12-24 11:00:00,77.21,77.25,77.17,77.21,5200.0,68.2351,68.2705,68.1998,68.2351,5200.0
2007-12-24 11:05:00,77.2,77.24,77.19,77.2,2000.0,68.2263,68.2617,68.2175,68.2263,2000.0
2007-12-24 11:10:00,77.21,77.26,77.21,77.26,4600.0,68.2351,68.2793,68.2351,68.2793,4600.0
2007-12-24 11:15:00,77.25,77.29,77.24,77.26,1200.0,68.2705,68.3058,68.2617,68.2793,1200.0
2007-12-24 11:20:00,77.28,77.29,77.22,77.27,1800.0,68.297,68.3058,68.244,68.2882,1800.0
2007-12-24 11:25:00,77.24,77.3,77.18,77.18,3800.0,68.2617,68.3147,68.2086,68.2086,3800.0
2007-12-24 11:30:00,77.18,77.18,77.08,77.08,4200.0,68.2086,68.2086,68.1203,68.1203,4200.0
2007-12-24 11:35:00,77.08,77.08,76.95,77.03,4400.0,68.1203,68.1203,68.0054,68.0761,4400.0
2007-12-24 11:40:00,77.06,77.19,77.0,77.16,12800.0,68.1026,68.2175,68.0496,68.191,12800.0
2007-12-24 11:45:00,77.16,77.2,77.04,77.12,10200.0,68.191,68.2263,68.0849,68.1556,10200.0
2007-12-24 11:50:00,77.14,77.14,76.9,77.0,43900.0,68.1733,68.1733,67.9612,68.0496,43900.0
2007-12-24 11:55:00,77.01,77.01,76.97,76.97,9700.0,68.0584,68.0584,68.023,68.023,9700.0
2007-12-24 12:00:00,76.99,77.04,76.94,77.0,11900.0,68.0407,68.0849,67.9965,68.0496,11900.0
2007-12-24 12:05:00,77.0,77.02,76.98,77.0,7800.0,68.0496,68.0672,68.0319,68.0496,7800.0
2007-12-24 12:10:00,77.0,77.0,76.89,76.94,4900.0,68.0496,68.0496,67.9523,67.9965,4900.0
2007-12-24 12:15:00,76.94,76.98,76.92,76.94,2400.0,67.9965,68.0319,67.9789,67.9965,2400.0
2007-12-24 12:20:00,77.0,77.01,76.94,76.98,1600.0,68.0496,68.0584,67.9965,68.0319,1600.0
2007-12-24 12:25:00,76.98,77.03,76.94,77.02,5800.0,68.0319,68.0761,67.9965,68.0672,5800.0
2007-12-24 12:30:00,77.0,77.02,76.98,76.99,1700.0,68.0496,68.0672,68.0319,68.0407,1700.0
2007-12-24 12:35:00,76.98,76.99,76.89,76.98,7200.0,68.0319,68.0407,67.9523,68.0319,7200.0
2007-12-24 12:40:00,76.98,77.06,76.96,77.03,9100.0,68.0319,68.1026,68.0142,68.0761,9100.0
2007-12-24 12:45:00,77.01,77.04,76.94,77.01,10800.0,68.0584,68.0849,67.9965,68.0584,10800.0
2007-12-24 12:50:00,77.02,77.06,76.98,77.0,12200.0,68.0672,68.1026,68.0319,68.0496,12200.0
2007-12-24 12:55:00,77.03,77.09,76.97,77.09,14900.0,68.0761,68.1291,68.023,68.1291,14900.0
2007-12-24 13:00:00,77.02,77.09,77.02,77.09,5000.0,68.0672,68.1291,68.0672,68.1291,5000.0
2007-12-24 13:05:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 13:10:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 13:15:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 13:20:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 13:25:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 13:30:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 13:35:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 13:40:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 13:45:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 13:50:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 13:55:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 14:00:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 14:05:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 14:10:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 14:15:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 14:20:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 14:25:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 14:30:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 14:35:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 14:40:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 14:45:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 14:50:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 14:55:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 15:00:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 15:05:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 15:10:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 15:15:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 15:20:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 15:25:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 15:30:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 15:35:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 15:40:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 15:45:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 15:50:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 15:55:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-26 09:30:00,77.38,77.38,76.6,76.7,10000.0,68.3854,68.3854,67.6961,67.7844,10000.0
2007-12-26 09:35:00,76.7,76.8,76.01,76.41,21900.0,67.7844,67.8728,67.1746,67.5281,21900.0
2007-12-26 09:40:00,76.5,76.73,76.11,76.31,11300.0,67.6077,67.8109,67.263,67.4398,11300.0
2007-12-26 09:45:00,76.31,76.62,76.18,76.26,12000.0,67.4398,67.7137,67.3249,67.3956,12000.0
2007-12-26 09:50:00,76.36,76.56,76.31,76.49,6300.0,67.484,67.6607,67.4398,67.5988,6300.0
2007-12-26 09:55:00,76.49,76.69,76.48,76.65,5300.0,67.5988,67.7756,67.59,67.7402,5300.0
2007-12-26 10:00:00,76.69,76.71,76.46,76.46,5200.0,67.7756,67.7933,67.5723,67.5723,5200.0
2007-12-26 10:05:00,76.5,76.8,76.5,76.62,16700.0,67.6077,67.8728,67.6077,67.7137,16700.0
2007-12-26 10:10:00,76.64,76.82,76.46,76.56,9100.0,67.7314,67.8905,67.5723,67.6607,9100.0
2007-12-26 10:15:00,76.56,76.58,76.55,76.57,1300.0,67.6607,67.6784,67.6519,67.6695,1300.0
2007-12-26 10:20:00,76.58,76.58,76.37,76.37,35600.0,67.6784,67.6784,67.4928,67.4928,35600.0
2007-12-26 10:25:00,76.38,76.55,76.38,76.4,20400.0,67.5016,67.6519,67.5016,67.5193,20400.0
2007-12-26 10:30:00,76.4,76.5,76.4,76.44,38800.0,67.5193,67.6077,67.5193,67.5547,38800.0
2007-12-26 10:35:00,76.43,76.45,76.26,76.33,15900.0,67.5458,67.5635,67.3956,67.4574,15900.0
2007-12-26 10:40:00,76.26,76.32,76.25,76.31,3200.0,67.3956,67.4486,67.3867,67.4398,3200.0
2007-12-26 10:45:00,76.31,76.34,76.01,76.06,23500.0,67.4398,67.4663,67.1746,67.2188,23500.0
2007-12-26 10:50:00,76.07,76.21,76.02,76.18,8000.0,67.2277,67.3514,67.1835,67.3249,8000.0
2007-12-26 10:55:00,76.18,76.18,76.03,76.03,7100.0,67.3249,67.3249,67.1923,67.1923,7100.0
2007-12-26 11:00:00,76.03,76.11,76.02,76.09,7000.0,67.1923,67.263,67.1835,67.2453,7000.0
2007-12-26 11:05:00,76.09,76.17,76.09,76.17,4800.0,67.2453,67.316,67.2453,67.316,4800.0
2007-12-26 11:10:00,76.16,76.2,76.05,76.05,10400.0,67.3072,67.3425,67.21,67.21,10400.0
2007-12-26 11:15:00,76.04,76.1,76.0,76.07,8900.0,67.2011,67.2542,67.1658,67.2277,8900.0
2007-12-26 11:20:00,76.07,76.07,76.0,76.03,9100.0,67.2277,67.2277,67.1658,67.1923,9100.0
2007-12-26 11:25:00,76.06,76.07,76.04,76.06,6400.0,67.2188,67.2277,67.2011,67.2188,6400.0
2007-12-26 11:30:00,76.06,76.35,76.05,76.3,10300.0,67.2188,67.4751,67.21,67.4309,10300.0
2007-12-26 11:35:00,76.31,76.39,76.13,76.13,10400.0,67.4398,67.5105,67.2807,67.2807,10400.0
2007-12-26 11:40:00,76.13,76.22,76.1,76.2,4900.0,67.2807,67.3602,67.2542,67.3425,4900.0
2007-12-26 11:45:00,76.21,76.22,76.16,76.16,1900.0,67.3514,67.3602,67.3072,67.3072,1900.0
2007-12-26 11:50:00,76.16,76.17,76.01,76.01,8200.0,67.3072,67.316,67.1746,67.1746,8200.0
2007-12-26 11:55:00,76.01,76.07,75.95,76.0,8900.0,67.1746,67.2277,67.1216,67.1658,8900.0
2007-12-26 12:00:00,76.0,76.08,75.95,76.02,9200.0,67.1658,67.2365,67.1216,67.1835,9200.0
2007-12-26 12:05:00,76.05,76.08,75.98,76.02,6500.0,67.21,67.2365,67.1481,67.1835,6500.0
2007-12-26 12:10:00,75.98,76.0,75.95,75.98,8900.0,67.1481,67.1658,67.1216,67.1481,8900.0
2007-12-26 12:15:00,75.98,75.98,75.84,75.91,4900.0,67.1481,67.1481,67.0244,67.0863,4900.0
2007-12-26 12:20:00,75.96,76.09,75.94,76.09,3700.0,67.1304,67.2453,67.1128,67.2453,3700.0
2007-12-26 12:25:00,76.1,76.11,75.93,75.93,4500.0,67.2542,67.263,67.1039,67.1039,4500.0
2007-12-26 12:30:00,75.97,76.09,75.96,76.09,24900.0,67.1393,67.2453,67.1304,67.2453,24900.0
2007-12-26 12:35:00,76.09,76.13,76.09,76.13,2700.0,67.2453,67.2807,67.2453,67.2807,2700.0
2007-12-26 12:40:00,76.14,76.14,76.07,76.12,3100.0,67.2895,67.2895,67.2277,67.2718,3100.0
2007-12-26 12:45:00,76.13,76.27,76.11,76.2,5100.0,67.2807,67.4044,67.263,67.3425,5100.0
2007-12-26 12:50:00,76.22,76.25,76.2,76.25,4400.0,67.3602,67.3867,67.3425,67.3867,4400.0
2007-12-26 12:55:00,76.26,76.35,76.25,76.25,5300.0,67.3956,67.4751,67.3867,67.3867,5300.0
2007-12-26 13:00:00,76.31,76.33,76.3,76.31,2900.0,67.4398,67.4574,67.4309,67.4398,2900.0
2007-12-26 13:05:00,76.29,76.34,76.25,76.28,3700.0,67.4221,67.4663,67.3867,67.4132,3700.0
2007-12-26 13:10:00,76.29,76.39,76.29,76.38,2600.0,67.4221,67.5105,67.4221,67.5016,2600.0
2007-12-26 13:15:00,76.39,76.4,76.3,76.35,4100.0,67.5105,67.5193,67.4309,67.4751,4100.0
2007-12-26 13:20:00,76.38,76.46,76.38,76.46,2900.0,67.5016,67.5723,67.5016,67.5723,2900.0
2007-12-26 13:25:00,76.46,76.49,76.45,76.46,2400.0,67.5723,67.5988,67.5635,67.5723,2400.0
2007-12-26 13:30:00,76.43,76.49,76.43,76.45,3800.0,67.5458,67.5988,67.5458,67.5635,3800.0
2007-12-26 13:35:00,76.45,76.45,76.4,76.41,3300.0,67.5635,67.5635,67.5193,67.5281,3300.0
2007-12-26 13:40:00,76.41,76.41,76.3,76.36,6000.0,67.5281,67.5281,67.4309,67.484,6000.0
2007-12-26 13:45:00,76.35,76.38,76.25,76.38,8500.0,67.4751,67.5016,67.3867,67.5016,8500.0
2007-12-26 13:50:00,76.38,76.39,76.27,76.3,3700.0,67.5016,67.5105,67.4044,67.4309,3700.0
2007-12-26 13:55:00,76.29,76.33,76.28,76.31,4700.0,67.4221,67.4574,67.4132,67.4398,4700.0
2007-12-26 14:00:00,76.33,76.43,76.31,76.41,5700.0,67.4574,67.5458,67.4398,67.5281,5700.0
2007-12-26 14:05:00,76.39,76.43,76.38,76.39,2300.0,67.5105,67.5458,67.5016,67.5105,2300.0
2007-12-26 14:10:00,76.41,76.45,76.4,76.45,12800.0,67.5281,67.5635,67.5193,67.5635,12800.0
2007-12-26 14:15:00,76.44,76.5,76.4,76.4,40800.0,67.5547,67.6077,67.5193,67.5193,40800.0
2007-12-26 14:20:00,76.42,76.44,76.38,76.41,6800.0,67.537,67.5547,67.5016,67.5281,6800.0
2007-12-26 14:25:00,76.41,76.41,76.34,76.38,5000.0,67.5281,67.5281,67.4663,67.5016,5000.0
2007-12-26 14:30:00,76.38,76.45,76.38,76.44,31700.0,67.5016,67.5635,67.5016,67.5547,31700.0
2007-12-26 14:35:00,76.44,76.44,76.39,76.39,9600.0,67.5547,67.5547,67.5105,67.5105,9600.0
2007-12-26 14:40:00,76.4,76.42,76.39,76.41,12200.0,67.5193,67.537,67.5105,67.5281,12200.0
2007-12-26 14:45:00,76.43,76.43,76.4,76.41,4100.0,67.5458,67.5458,67.5193,67.5281,4100.0
2007-12-26 14:50:00,76.41,76.41,76.4,76.41,3400.0,67.5281,67.5281,67.5193,67.5281,3400.0
2007-12-26 14:55:00,76.4,76.42,76.35,76.38,43300.0,67.5193,67.537,67.4751,67.5016,43300.0
2007-12-26 15:00:00,76.35,76.37,76.31,76.37,6700.0,67.4751,67.4928,67.4398,67.4928,6700.0
2007-12-26 15:05:00,76.37,76.46,76.36,76.45,19400.0,67.4928,67.5723,67.484,67.5635,19400.0
2007-12-26 15:10:00,76.44,76.51,76.4,76.4,24800.0,67.5547,67.6165,67.5193,67.5193,24800.0
2007-12-26 15:15:00,76.41,76.51,76.38,76.51,23100.0,67.5281,67.6165,67.5016,67.6165,23100.0
2007-12-26 15:20:00,76.51,76.51,76.41,76.45,11300.0,67.6165,67.6165,67.5281,67.5635,11300.0
2007-12-26 15:25:00,76.41,76.45,76.4,76.45,6300.0,67.5281,67.5635,67.5193,67.5635,6300.0
2007-12-26 15:30:00,76.45,76.49,76.41,76.46,15600.0,67.5635,67.5988,67.5281,67.5723,15600.0
2007-12-26 15:35:00,76.45,76.5,76.44,76.5,10900.0,67.5635,67.6077,67.5547,67.6077,10900.0
2007-12-26 15:40:00,76.5,76.5,76.44,76.49,5900.0,67.6077,67.6077,67.5547,67.5988,5900.0
2007-12-26 15:45:00,76.45,76.5,76.45,76.5,4400.0,67.5635,67.6077,67.5635,67.6077,4400.0
2007-12-26 15:50:00,76.51,76.61,76.44,76.5,19200.0,67.6165,67.7049,67.5547,67.6077,19200.0
2007-12-26 15:55:00,76.47,76.53,76.44,76.44,26500.0,67.5812,67.6342,67.5547,67.5547,26500.0
2007-12-27 09:30:00,76.76,76.76,76.2,76.29,8700.0,67.8375,67.8375,67.3425,67.4221,8700.0
2007-12-27 09:35:00,76.29,76.29,76.17,76.17,3700.0,67.4221,67.4221,67.316,67.316,3700.0
2007-12-27 09:40:00,76.15,76.18,76.01,76.08,6100.0,67.2984,67.3249,67.1746,67.2365,6100.0
2007-12-27 09:45:00,76.08,76.1,76.0,76.06,5900.0,67.2365,67.2542,67.1658,67.2188,5900.0
2007-12-27 09:50:00,76.06,76.1,76.04,76.04,3000.0,67.2188,67.2542,67.2011,67.2011,3000.0
2007-12-27 09:55:00,76.1,76.11,76.0,76.0,4600.0,67.2542,67.263,67.1658,67.1658,4600.0
2007-12-27 10:00:00,76.03,76.1,75.89,75.96,24300.0,67.1923,67.2542,67.0686,67.1304,24300.0
2007-12-27 10:05:00,75.94,76.11,75.7,75.88,19900.0,67.1128,67.263,66.9007,67.0597,19900.0
2007-12-27 10:10:00,75.89,76.1,75.89,76.01,9100.0,67.0686,67.2542,67.0686,67.1746,9100.0
2007-12-27 10:15:00,76.03,76.29,76.03,76.21,10900.0,67.1923,67.4221,67.1923,67.3514,10900.0
2007-12-27 10:20:00,76.22,76.27,76.12,76.27,13400.0,67.3602,67.4044,67.2718,67.4044,13400.0
2007-12-27 10:25:00,76.27,76.42,76.27,76.4,8400.0,67.4044,67.537,67.4044,67.5193,8400.0
2007-12-27 10:30:00,76.4,76.56,76.4,76.56,9100.0,67.5193,67.6607,67.5193,67.6607,9100.0
2007-12-27 10:35:00,76.54,76.57,76.47,76.49,13700.0,67.643,67.6695,67.5812,67.5988,13700.0
2007-12-27 10:40:00,76.5,76.54,76.39,76.39,7400.0,67.6077,67.643,67.5105,67.5105,7400.0
2007-12-27 10:45:00,76.39,76.42,76.3,76.3,4500.0,67.5105,67.537,67.4309,67.4309,4500.0
2007-12-27 10:50:00,76.29,76.67,76.26,76.67,10900.0,67.4221,67.7579,67.3956,67.7579,10900.0
2007-12-27 10:55:00,76.66,76.7,76.4,76.43,17600.0,67.7491,67.7844,67.5193,67.5458,17600.0
2007-12-27 11:00:00,76.42,76.5,76.38,76.42,5300.0,67.537,67.6077,67.5016,67.537,5300.0
2007-12-27 11:05:00,76.44,76.44,76.29,76.35,10100.0,67.5547,67.5547,67.4221,67.4751,10100.0
2007-12-27 11:10:00,76.35,76.41,76.24,76.24,18200.0,67.4751,67.5281,67.3779,67.3779,18200.0
2007-12-27 11:15:00,76.23,76.28,76.15,76.17,5000.0,67.3691,67.4132,67.2984,67.316,5000.0
2007-12-27 11:20:00,76.17,76.23,76.17,76.22,2900.0,67.316,67.3691,67.316,67.3602,2900.0
2007-12-27 11:25:00,76.19,76.23,76.1,76.12,6600.0,67.3337,67.3691,67.2542,67.2718,6600.0
2007-12-27 11:30:00,76.14,76.14,76.1,76.12,4900.0,67.2895,67.2895,67.2542,67.2718,4900.0
2007-12-27 11:35:00,76.13,76.15,76.05,76.09,6400.0,67.2807,67.2984,67.21,67.2453,6400.0
2007-12-27 11:40:00,76.06,76.1,76.0,76.0,6300.0,67.2188,67.2542,67.1658,67.1658,6300.0
2007-12-27 11:45:00,76.03,76.03,75.85,75.87,5900.0,67.1923,67.1923,67.0332,67.0509,5900.0
2007-12-27 11:50:00,75.88,75.99,75.88,75.94,3900.0,67.0597,67.157,67.0597,67.1128,3900.0
2007-12-27 11:55:00,75.92,76.03,75.92,76.01,2200.0,67.0951,67.1923,67.0951,67.1746,2200.0
2007-12-27 12:00:00,76.03,76.09,75.98,75.98,5000.0,67.1923,67.2453,67.1481,67.1481,5000.0
2007-12-27 12:05:00,75.99,76.01,75.88,75.92,6400.0,67.157,67.1746,67.0597,67.0951,6400.0
2007-12-27 12:10:00,75.93,76.03,75.93,75.93,14000.0,67.1039,67.1923,67.1039,67.1039,14000.0
2007-12-27 12:15:00,75.91,75.94,75.72,75.77,6200.0,67.0863,67.1128,66.9183,66.9625,6200.0
2007-12-27 12:20:00,75.8,75.95,75.8,75.91,12200.0,66.989,67.1216,66.989,67.0863,12200.0
2007-12-27 12:25:00,75.91,75.91,75.71,75.76,13900.0,67.0863,67.0863,66.9095,66.9537,13900.0
2007-12-27 12:30:00,75.79,75.86,75.74,75.74,4100.0,66.9802,67.0421,66.936,66.936,4100.0
2007-12-27 12:35:00,75.75,75.76,75.58,75.59,9400.0,66.9449,66.9537,66.7946,66.8035,9400.0
2007-12-27 12:40:00,75.63,75.67,75.62,75.66,2100.0,66.8388,66.8742,66.83,66.8653,2100.0
2007-12-27 12:45:00,75.67,75.73,75.64,75.67,4400.0,66.8742,66.9272,66.8476,66.8742,4400.0
2007-12-27 12:50:00,75.67,75.76,75.67,75.72,5200.0,66.8742,66.9537,66.8742,66.9183,5200.0
2007-12-27 12:55:00,75.71,75.8,75.71,75.78,5100.0,66.9095,66.989,66.9095,66.9714,5100.0
2007-12-27 13:00:00,75.78,75.8,75.63,75.68,5800.0,66.9714,66.989,66.8388,66.883,5800.0
2007-12-27 13:05:00,75.68,75.69,75.5,75.55,10300.0,66.883,66.8918,66.7239,66.7681,10300.0
2007-12-27 13:10:00,75.59,75.6,75.51,75.58,4000.0,66.8035,66.8123,66.7328,66.7946,4000.0
2007-12-27 13:15:00,75.59,75.67,75.56,75.65,5100.0,66.8035,66.8742,66.7769,66.8565,5100.0
2007-12-27 13:20:00,75.65,75.67,75.56,75.62,4300.0,66.8565,66.8742,66.7769,66.83,4300.0
2007-12-27 13:25:00,75.61,75.67,75.57,75.62,6200.0,66.8211,66.8742,66.7858,66.83,6200.0
2007-12-27 13:30:00,75.62,75.63,75.56,75.56,4800.0,66.83,66.8388,66.7769,66.7769,4800.0
2007-12-27 13:35:00,75.53,75.54,75.44,75.49,7100.0,66.7504,66.7593,66.6709,66.7151,7100.0
2007-12-27 13:40:00,75.49,75.56,75.49,75.55,6400.0,66.7151,66.7769,66.7151,66.7681,6400.0
2007-12-27 13:45:00,75.53,75.66,75.53,75.61,8200.0,66.7504,66.8653,66.7504,66.8211,8200.0
2007-12-27 13:50:00,75.58,75.59,75.42,75.44,10800.0,66.7946,66.8035,66.6532,66.6709,10800.0
2007-12-27 13:55:00,75.45,75.56,75.29,75.35,34100.0,66.6797,66.7769,66.5383,66.5914,34100.0
2007-12-27 14:00:00,75.38,75.59,75.38,75.53,15600.0,66.6179,66.8035,66.6179,66.7504,15600.0
2007-12-27 14:05:00,75.56,75.66,75.56,75.66,6800.0,66.7769,66.8653,66.7769,66.8653,6800.0
2007-12-27 14:10:00,75.66,75.7,75.46,75.53,5800.0,66.8653,66.9007,66.6886,66.7504,5800.0
2007-12-27 14:15:00,75.53,75.59,75.47,75.51,4200.0,66.7504,66.8035,66.6974,66.7328,4200.0
2007-12-27 14:20:00,75.51,75.55,75.46,75.54,7200.0,66.7328,66.7681,66.6886,66.7593,7200.0
2007-12-27 14:25:00,75.55,75.57,75.52,75.57,4500.0,66.7681,66.7858,66.7416,66.7858,4500.0
2007-12-27 14:30:00,75.56,75.57,75.51,75.57,9100.0,66.7769,66.7858,66.7328,66.7858,9100.0
2007-12-27 14:35:00,75.54,75.59,75.54,75.55,5700.0,66.7593,66.8035,66.7593,66.7681,5700.0
2007-12-27 14:40:00,75.56,75.62,75.55,75.6,6100.0,66.7769,66.83,66.7681,66.8123,6100.0
2007-12-27 14:45:00,75.62,75.75,75.61,75.75,6500.0,66.83,66.9449,66.8211,66.9449,6500.0
2007-12-27 14:50:00,75.76,75.82,75.72,75.81,7700.0,66.9537,67.0067,66.9183,66.9979,7700.0
2007-12-27 14:55:00,75.79,75.82,75.74,75.75,3800.0,66.9802,67.0067,66.936,66.9449,3800.0
2007-12-27 15:00:00,75.72,75.75,75.71,75.71,3800.0,66.9183,66.9449,66.9095,66.9095,3800.0
2007-12-27 15:05:00,75.71,75.85,75.71,75.84,10300.0,66.9095,67.0332,66.9095,67.0244,10300.0
2007-12-27 15:10:00,75.84,75.88,75.76,75.78,5700.0,67.0244,67.0597,66.9537,66.9714,5700.0
2007-12-27 15:15:00,75.78,75.78,75.75,75.77,3100.0,66.9714,66.9714,66.9449,66.9625,3100.0
2007-12-27 15:20:00,75.77,75.87,75.77,75.87,7400.0,66.9625,67.0509,66.9625,67.0509,7400.0
2007-12-27 15:25:00,75.87,75.88,75.82,75.82,4900.0,67.0509,67.0597,67.0067,67.0067,4900.0
2007-12-27 15:30:00,75.84,75.84,75.76,75.81,12000.0,67.0244,67.0244,66.9537,66.9979,12000.0
2007-12-27 15:35:00,75.81,75.84,75.73,75.73,5100.0,66.9979,67.0244,66.9272,66.9272,5100.0
2007-12-27 15:40:00,75.77,75.79,75.68,75.76,11600.0,66.9625,66.9802,66.883,66.9537,11600.0
2007-12-27 15:45:00,75.78,75.78,75.5,75.5,13600.0,66.9714,66.9714,66.7239,66.7239,13600.0
2007-12-27 15:50:00,75.54,75.66,75.53,75.63,14300.0,66.7593,66.8653,66.7504,66.8388,14300.0
2007-12-27 15:55:00,75.63,75.73,75.6,75.68,23600.0,66.8388,66.9272,66.8123,66.883,23600.0
2007-12-28 09:30:00,76.57,76.57,75.82,75.94,8700.0,67.6695,67.6695,67.0067,67.1128,8700.0
2007-12-28 09:35:00,75.84,76.01,75.82,75.9,5500.0,67.0244,67.1746,67.0067,67.0774,5500.0
2007-12-28 09:40:00,75.9,76.05,75.54,75.85,12300.0,67.0774,67.21,66.7593,67.0332,12300.0
2007-12-28 09:45:00,75.87,76.12,75.85,76.12,10900.0,67.0509,67.2718,67.0332,67.2718,10900.0
2007-12-28 09:50:00,76.12,76.39,76.08,76.22,20900.0,67.2718,67.5105,67.2365,67.3602,20900.0
2007-12-28 09:55:00,76.16,76.24,76.11,76.23,5800.0,67.3072,67.3779,67.263,67.3691,5800.0
2007-12-28 10:00:00,76.15,76.22,75.84,75.92,10600.0,67.2984,67.3602,67.0244,67.0951,10600.0
2007-12-28 10:05:00,75.87,75.95,75.76,75.83,10400.0,67.0509,67.1216,66.9537,67.0156,10400.0
2007-12-28 10:10:00,75.79,75.9,75.79,75.88,2400.0,66.9802,67.0774,66.9802,67.0597,2400.0
2007-12-28 10:15:00,75.85,76.0,75.68,75.96,17200.0,67.0332,67.1658,66.883,67.1304,17200.0
2007-12-28 10:20:00,75.96,76.11,75.83,76.11,4400.0,67.1304,67.263,67.0156,67.263,4400.0
2007-12-28 10:25:00,76.07,76.07,76.07,76.07,100.0,67.2277,67.2277,67.2277,67.2277,100.0
2007-12-28 10:30:00,76.14,76.21,76.06,76.18,7400.0,67.2895,67.3514,67.2188,67.3249,7400.0
2007-12-28 10:35:00,76.18,76.18,76.18,76.18,0.0,67.3249,67.3249,67.3249,67.3249,0.0
2007-12-28 10:40:00,76.18,76.18,76.18,76.18,0.0,67.3249,67.3249,67.3249,67.3249,0.0
2007-12-28 10:45:00,76.18,76.18,76.18,76.18,0.0,67.3249,67.3249,67.3249,67.3249,0.0
2007-12-28 10:50:00,76.18,76.18,76.18,76.18,0.0,67.3249,67.3249,67.3249,67.3249,0.0
2007-12-28 10:55:00,76.04,76.05,76.01,76.01,400.0,67.2011,67.21,67.1746,67.1746,400.0
2007-12-28 11:00:00,76.05,76.17,76.02,76.12,4700.0,67.21,67.316,67.1835,67.2718,4700.0
2007-12-28 11:05:00,76.1,76.1,75.81,75.91,18800.0,67.2542,67.2542,66.9979,67.0863,18800.0
2007-12-28 11:10:00,75.94,75.94,75.79,75.82,9800.0,67.1128,67.1128,66.9802,67.0067,9800.0
2007-12-28 11:15:00,75.82,75.84,75.75,75.78,12600.0,67.0067,67.0244,66.9449,66.9714,12600.0
2007-12-28 11:20:00,75.79,75.89,75.79,75.88,5300.0,66.9802,67.0686,66.9802,67.0597,5300.0
2007-12-28 11:25:00,75.89,76.03,75.89,76.0,3500.0,67.0686,67.1923,67.0686,67.1658,3500.0
2007-12-28 11:30:00,76.01,76.01,75.85,75.85,5400.0,67.1746,67.1746,67.0332,67.0332,5400.0
2007-12-28 11:35:00,75.85,75.99,75.85,75.99,2500.0,67.0332,67.157,67.0332,67.157,2500.0
2007-12-28 11:40:00,75.99,76.24,75.99,76.22,9400.0,67.157,67.3779,67.157,67.3602,9400.0
2007-12-28 11:45:00,76.25,76.33,76.21,76.28,9000.0,67.3867,67.4574,67.3514,67.4132,9000.0
2007-12-28 11:50:00,76.26,76.32,76.25,76.32,4200.0,67.3956,67.4486,67.3867,67.4486,4200.0
2007-12-28 11:55:00,76.33,76.33,76.03,76.06,6100.0,67.4574,67.4574,67.1923,67.2188,6100.0
2007-12-28 12:00:00,76.05,76.12,76.04,76.08,3400.0,67.21,67.2718,67.2011,67.2365,3400.0
2007-12-28 12:05:00,76.1,76.17,76.0,76.03,3400.0,67.2542,67.316,67.1658,67.1923,3400.0
2007-12-28 12:10:00,76.05,76.06,75.83,75.96,6500.0,67.21,67.2188,67.0156,67.1304,6500.0
2007-12-28 12:15:00,75.97,75.98,75.93,75.96,1300.0,67.1393,67.1481,67.1039,67.1304,1300.0
2007-12-28 12:20:00,75.97,76.05,75.91,75.99,10700.0,67.1393,67.21,67.0863,67.157,10700.0
2007-12-28 12:25:00,75.92,75.94,75.82,75.83,3700.0,67.0951,67.1128,67.0067,67.0156,3700.0
2007-12-28 12:30:00,75.86,76.08,75.86,76.04,6200.0,67.0421,67.2365,67.0421,67.2011,6200.0
2007-12-28 12:35:00,76.05,76.1,76.01,76.02,5000.0,67.21,67.2542,67.1746,67.1835,5000.0
2007-12-28 12:40:00,76.03,76.1,75.99,76.0,4400.0,67.1923,67.2542,67.157,67.1658,4400.0
2007-12-28 12:45:00,76.05,76.06,75.98,75.98,3300.0,67.21,67.2188,67.1481,67.1481,3300.0
2007-12-28 12:50:00,75.97,75.99,75.9,75.97,4000.0,67.1393,67.157,67.0774,67.1393,4000.0
2007-12-28 12:55:00,75.94,76.01,75.94,75.98,2400.0,67.1128,67.1746,67.1128,67.1481,2400.0
2007-12-28 13:00:00,75.98,76.04,75.96,76.03,3200.0,67.1481,67.2011,67.1304,67.1923,3200.0
2007-12-28 13:05:00,76.03,76.1,76.02,76.09,3500.0,67.1923,67.2542,67.1835,67.2453,3500.0
2007-12-28 13:10:00,76.05,76.06,75.94,75.94,3900.0,67.21,67.2188,67.1128,67.1128,3900.0
2007-12-28 13:15:00,75.92,75.92,75.79,75.84,3900.0,67.0951,67.0951,66.9802,67.0244,3900.0
2007-12-28 13:20:00,75.85,75.9,75.77,75.83,6800.0,67.0332,67.0774,66.9625,67.0156,6800.0
2007-12-28 13:25:00,75.84,75.91,75.77,75.82,9200.0,67.0244,67.0863,66.9625,67.0067,9200.0
2007-12-28 13:30:00,75.8,75.84,75.79,75.82,2000.0,66.989,67.0244,66.9802,67.0067,2000.0
2007-12-28 13:35:00,75.82,75.87,75.81,75.85,2200.0,67.0067,67.0509,66.9979,67.0332,2200.0
2007-12-28 13:40:00,75.83,76.0,75.8,76.0,4000.0,67.0156,67.1658,66.989,67.1658,4000.0
2007-12-28 13:45:00,75.97,75.98,75.87,75.92,6000.0,67.1393,67.1481,67.0509,67.0951,6000.0
2007-12-28 13:50:00,75.94,76.0,75.94,75.97,3900.0,67.1128,67.1658,67.1128,67.1393,3900.0
2007-12-28 13:55:00,75.96,75.99,75.91,75.96,3200.0,67.1304,67.157,67.0863,67.1304,3200.0
2007-12-28 14:00:00,75.96,75.99,75.96,75.96,1400.0,67.1304,67.157,67.1304,67.1304,1400.0
2007-12-28 14:05:00,75.96,76.0,75.96,76.0,1900.0,67.1304,67.1658,67.1304,67.1658,1900.0
2007-12-28 14:10:00,76.0,76.02,75.96,75.96,2700.0,67.1658,67.1835,67.1304,67.1304,2700.0
2007-12-28 14:15:00,75.96,76.05,75.96,76.05,1800.0,67.1304,67.21,67.1304,67.21,1800.0
2007-12-28 14:20:00,76.06,76.06,76.0,76.04,2500.0,67.2188,67.2188,67.1658,67.2011,2500.0
2007-12-28 14:25:00,76.04,76.08,76.02,76.05,2600.0,67.2011,67.2365,67.1835,67.21,2600.0
2007-12-28 14:30:00,76.06,76.06,75.97,76.0,3000.0,67.2188,67.2188,67.1393,67.1658,3000.0
2007-12-28 14:35:00,76.0,76.07,75.95,76.07,4500.0,67.1658,67.2277,67.1216,67.2277,4500.0
2007-12-28 14:40:00,76.07,76.07,75.99,76.06,3000.0,67.2277,67.2277,67.157,67.2188,3000.0
2007-12-28 14:45:00,76.06,76.2,76.01,76.01,13400.0,67.2188,67.3425,67.1746,67.1746,13400.0
2007-12-28 14:50:00,76.03,76.03,75.94,75.98,3700.0,67.1923,67.1923,67.1128,67.1481,3700.0
2007-12-28 14:55:00,75.95,75.95,75.91,75.94,1300.0,67.1216,67.1216,67.0863,67.1128,1300.0
2007-12-28 15:00:00,75.92,75.98,75.91,75.95,3300.0,67.0951,67.1481,67.0863,67.1216,3300.0
2007-12-28 15:05:00,75.9,76.03,75.9,76.03,2400.0,67.0774,67.1923,67.0774,67.1923,2400.0
2007-12-28 15:10:00,76.03,76.03,75.91,75.94,6500.0,67.1923,67.1923,67.0863,67.1128,6500.0
2007-12-28 15:15:00,75.97,76.13,75.95,76.04,8800.0,67.1393,67.2807,67.1216,67.2011,8800.0
2007-12-28 15:20:00,76.02,76.06,75.98,76.03,4500.0,67.1835,67.2188,67.1481,67.1923,4500.0
2007-12-28 15:25:00,76.03,76.1,76.03,76.09,9200.0,67.1923,67.2542,67.1923,67.2453,9200.0
2007-12-28 15:30:00,76.05,76.11,76.03,76.06,6600.0,67.21,67.263,67.1923,67.2188,6600.0
2007-12-28 15:35:00,76.05,76.06,76.02,76.05,5000.0,67.21,67.2188,67.1835,67.21,5000.0
2007-12-28 15:40:00,76.02,76.06,75.9,75.95,10500.0,67.1835,67.2188,67.0774,67.1216,10500.0
2007-12-28 15:45:00,75.94,76.04,75.89,76.03,5500.0,67.1128,67.2011,67.0686,67.1923,5500.0
2007-12-28 15:50:00,76.01,76.07,75.95,76.03,8900.0,67.1746,67.2277,67.1216,67.1923,8900.0
2007-12-28 15:55:00,76.04,76.04,75.9,75.9,15700.0,67.2011,67.2011,67.0774,67.0774,15700.0
2007-12-31 09:30:00,75.44,75.94,75.44,75.77,10000.0,66.6709,67.1128,66.6709,66.9625,10000.0
2007-12-31 09:35:00,75.72,75.84,75.65,75.66,3600.0,66.9183,67.0244,66.8565,66.8653,3600.0
2007-12-31 09:40:00,75.67,75.81,75.67,75.78,7400.0,66.8742,66.9979,66.8742,66.9714,7400.0
2007-12-31 09:45:00,75.75,75.79,75.65,75.73,2400.0,66.9449,66.9802,66.8565,66.9272,2400.0
2007-12-31 09:50:00,75.69,75.69,75.54,75.61,5800.0,66.8918,66.8918,66.7593,66.8211,5800.0
2007-12-31 09:55:00,75.64,75.64,75.5,75.53,4300.0,66.8476,66.8476,66.7239,66.7504,4300.0
2007-12-31 10:00:00,75.53,75.62,75.5,75.62,3000.0,66.7504,66.83,66.7239,66.83,3000.0
2007-12-31 10:05:00,75.59,75.63,75.59,75.63,2100.0,66.8035,66.8388,66.8035,66.8388,2100.0
2007-12-31 10:10:00,75.61,75.72,75.61,75.72,2300.0,66.8211,66.9183,66.8211,66.9183,2300.0
2007-12-31 10:15:00,75.72,75.74,75.66,75.74,2000.0,66.9183,66.936,66.8653,66.936,2000.0
2007-12-31 10:20:00,75.72,75.72,75.56,75.58,2200.0,66.9183,66.9183,66.7769,66.7946,2200.0
2007-12-31 10:25:00,75.58,75.65,75.55,75.62,2200.0,66.7946,66.8565,66.7681,66.83,2200.0
2007-12-31 10:30:00,75.67,75.67,75.59,75.61,2700.0,66.8742,66.8742,66.8035,66.8211,2700.0
2007-12-31 10:35:00,75.59,75.61,75.35,75.39,10900.0,66.8035,66.8211,66.5914,66.6267,10900.0
2007-12-31 10:40:00,75.39,75.43,75.39,75.4,3300.0,66.6267,66.6621,66.6267,66.6355,3300.0
2007-12-31 10:45:00,75.39,75.41,75.37,75.4,2500.0,66.6267,66.6444,66.609,66.6355,2500.0
2007-12-31 10:50:00,75.39,75.41,75.31,75.34,2400.0,66.6267,66.6444,66.556,66.5825,2400.0
2007-12-31 10:55:00,75.34,75.38,75.3,75.38,4600.0,66.5825,66.6179,66.5472,66.6179,4600.0
2007-12-31 11:00:00,75.38,75.38,75.33,75.33,1400.0,66.6179,66.6179,66.5737,66.5737,1400.0
2007-12-31 11:05:00,75.34,75.34,75.3,75.3,2300.0,66.5825,66.5825,66.5472,66.5472,2300.0
2007-12-31 11:10:00,75.31,75.32,75.19,75.32,5600.0,66.556,66.5648,66.45,66.5648,5600.0
2007-12-31 11:15:00,75.27,75.29,75.19,75.28,3400.0,66.5207,66.5383,66.45,66.5295,3400.0
2007-12-31 11:20:00,75.25,75.27,75.18,75.18,4300.0,66.503,66.5207,66.4411,66.4411,4300.0
2007-12-31 11:25:00,75.21,75.21,75.13,75.17,3300.0,66.4676,66.4676,66.3969,66.4323,3300.0
2007-12-31 11:30:00,75.18,75.24,75.15,75.24,2700.0,66.4411,66.4941,66.4146,66.4941,2700.0
2007-12-31 11:35:00,75.27,75.27,75.2,75.25,4400.0,66.5207,66.5207,66.4588,66.503,4400.0
2007-12-31 11:40:00,75.27,75.27,75.15,75.18,2400.0,66.5207,66.5207,66.4146,66.4411,2400.0
2007-12-31 11:45:00,75.17,75.22,75.15,75.19,2500.0,66.4323,66.4765,66.4146,66.45,2500.0
2007-12-31 11:50:00,75.16,75.16,75.11,75.12,4400.0,66.4234,66.4234,66.3792,66.3881,4400.0
2007-12-31 11:55:00,75.11,75.12,75.08,75.12,3200.0,66.3792,66.3881,66.3527,66.3881,3200.0
2007-12-31 12:00:00,75.11,75.11,75.0,75.05,6100.0,66.3792,66.3792,66.282,66.3262,6100.0
2007-12-31 12:05:00,75.07,75.14,75.07,75.14,2400.0,66.3439,66.4058,66.3439,66.4058,2400.0
2007-12-31 12:10:00,75.14,75.2,75.14,75.2,1300.0,66.4058,66.4588,66.4058,66.4588,1300.0
2007-12-31 12:15:00,75.19,75.22,75.17,75.17,2100.0,66.45,66.4765,66.4323,66.4323,2100.0
2007-12-31 12:20:00,75.18,75.24,75.08,75.12,5300.0,66.4411,66.4941,66.3527,66.3881,5300.0
2007-12-31 12:25:00,75.11,75.12,75.04,75.04,3100.0,66.3792,66.3881,66.3174,66.3174,3100.0
2007-12-31 12:30:00,75.07,75.19,75.04,75.09,7200.0,66.3439,66.45,66.3174,66.3616,7200.0
2007-12-31 12:35:00,75.08,75.13,75.08,75.13,1500.0,66.3527,66.3969,66.3527,66.3969,1500.0
2007-12-31 12:40:00,75.15,75.19,75.06,75.14,5300.0,66.4146,66.45,66.3351,66.4058,5300.0
2007-12-31 12:45:00,75.16,75.16,75.11,75.11,1100.0,66.4234,66.4234,66.3792,66.3792,1100.0
2007-12-31 12:50:00,75.16,75.16,75.11,75.16,900.0,66.4234,66.4234,66.3792,66.4234,900.0
2007-12-31 12:55:00,75.14,75.15,75.11,75.13,1500.0,66.4058,66.4146,66.3792,66.3969,1500.0
2007-12-31 13:00:00,75.17,75.17,75.15,75.17,1300.0,66.4323,66.4323,66.4146,66.4323,1300.0
2007-12-31 13:05:00,75.13,75.18,75.11,75.18,2100.0,66.3969,66.4411,66.3792,66.4411,2100.0
2007-12-31 13:10:00,75.18,75.2,75.14,75.19,1700.0,66.4411,66.4588,66.4058,66.45,1700.0
2007-12-31 13:15:00,75.17,75.21,75.16,75.21,1000.0,66.4323,66.4676,66.4234,66.4676,1000.0
2007-12-31 13:20:00,75.2,75.21,75.18,75.2,1400.0,66.4588,66.4676,66.4411,66.4588,1400.0
2007-12-31 13:25:00,75.22,75.22,75.1,75.1,3500.0,66.4765,66.4765,66.3704,66.3704,3500.0
2007-12-31 13:30:00,75.14,75.14,75.02,75.02,1600.0,66.4058,66.4058,66.2997,66.2997,1600.0
2007-12-31 13:35:00,75.03,75.09,75.03,75.09,2200.0,66.3085,66.3616,66.3085,66.3616,2200.0
2007-12-31 13:40:00,75.05,75.07,75.04,75.07,2000.0,66.3262,66.3439,66.3174,66.3439,2000.0
2007-12-31 13:45:00,75.04,75.16,75.04,75.16,2700.0,66.3174,66.4234,66.3174,66.4234,2700.0
2007-12-31 13:50:00,75.15,75.28,75.15,75.25,2400.0,66.4146,66.5295,66.4146,66.503,2400.0
2007-12-31 13:55:00,75.22,75.31,75.22,75.29,3100.0,66.4765,66.556,66.4765,66.5383,3100.0
2007-12-31 14:00:00,75.26,75.34,75.25,75.28,4300.0,66.5118,66.5825,66.503,66.5295,4300.0
2007-12-31 14:05:00,75.3,75.37,75.29,75.37,5000.0,66.5472,66.609,66.5383,66.609,5000.0
2007-12-31 14:10:00,75.38,75.52,75.36,75.51,3300.0,66.6179,66.7416,66.6002,66.7328,3300.0
2007-12-31 14:15:00,75.51,75.53,75.45,75.5,8400.0,66.7328,66.7504,66.6797,66.7239,8400.0
2007-12-31 14:20:00,75.47,75.49,75.44,75.46,3300.0,66.6974,66.7151,66.6709,66.6886,3300.0
2007-12-31 14:25:00,75.46,75.46,75.31,75.41,8800.0,66.6886,66.6886,66.556,66.6444,8800.0
2007-12-31 14:30:00,75.41,75.43,75.3,75.33,4500.0,66.6444,66.6621,66.5472,66.5737,4500.0
2007-12-31 14:35:00,75.32,75.36,75.3,75.3,5100.0,66.5648,66.6002,66.5472,66.5472,5100.0
2007-12-31 14:40:00,75.29,75.29,75.24,75.29,5700.0,66.5383,66.5383,66.4941,66.5383,5700.0
2007-12-31 14:45:00,75.26,75.35,75.24,75.32,6100.0,66.5118,66.5914,66.4941,66.5648,6100.0
2007-12-31 14:50:00,75.3,75.33,75.22,75.28,6400.0,66.5472,66.5737,66.4765,66.5295,6400.0
2007-12-31 14:55:00,75.26,75.48,75.26,75.45,9800.0,66.5118,66.7062,66.5118,66.6797,9800.0
2007-12-31 15:00:00,75.45,75.47,75.21,75.26,6500.0,66.6797,66.6974,66.4676,66.5118,6500.0
2007-12-31 15:05:00,75.27,75.47,75.25,75.45,10200.0,66.5207,66.6974,66.503,66.6797,10200.0
2007-12-31 15:10:00,75.42,75.5,75.42,75.5,4900.0,66.6532,66.7239,66.6532,66.7239,4900.0
2007-12-31 15:15:00,75.51,75.52,75.46,75.48,4000.0,66.7328,66.7416,66.6886,66.7062,4000.0
2007-12-31 15:20:00,75.51,75.57,75.48,75.54,4800.0,66.7328,66.7858,66.7062,66.7593,4800.0
2007-12-31 15:25:00,75.55,75.62,75.53,75.56,5400.0,66.7681,66.83,66.7504,66.7769,5400.0
2007-12-31 15:30:00,75.56,75.6,75.46,75.49,8900.0,66.7769,66.8123,66.6886,66.7151,8900.0
2007-12-31 15:35:00,75.5,75.61,75.45,75.48,7700.0,66.7239,66.8211,66.6797,66.7062,7700.0
2007-12-31 15:40:00,75.49,75.5,75.4,75.47,6700.0,66.7151,66.7239,66.6355,66.6974,6700.0
2007-12-31 15:45:00,75.46,75.46,75.3,75.37,8600.0,66.6886,66.6886,66.5472,66.609,8600.0
2007-12-31 15:50:00,75.38,75.44,75.25,75.3,11000.0,66.6179,66.6709,66.503,66.5472,11000.0
2007-12-31 15:55:00,75.27,75.32,75.18,75.18,23500.0,66.5207,66.5648,66.4411,66.4411,23500.0
2008-01-02 09:30:00,76.51,77.31,76.51,77.24,61800.0,67.6165,68.3235,67.6165,68.2617,61800.0
2008-01-02 09:35:00,77.23,78.21,77.17,78.21,49600.0,68.2528,69.1189,68.1998,69.1189,49600.0
2008-01-02 09:40:00,78.11,78.21,77.68,78.12,57400.0,69.0305,69.1189,68.6505,69.0394,57400.0
2008-01-02 09:45:00,78.2,78.83,78.1,78.82,64300.0,69.1101,69.6668,69.0217,69.658,64300.0
2008-01-02 09:50:00,78.86,78.98,78.49,78.72,68900.0,69.6934,69.7994,69.3664,69.5696,68900.0
2008-01-02 09:55:00,78.72,78.9,78.64,78.87,49400.0,69.5696,69.7287,69.4989,69.7022,49400.0
2008-01-02 10:00:00,78.86,78.87,78.39,78.69,66500.0,69.6934,69.7022,69.278,69.5431,66500.0
2008-01-02 10:05:00,78.69,78.82,78.25,78.55,53400.0,69.5431,69.658,69.1543,69.4194,53400.0
2008-01-02 10:10:00,78.58,79.14,78.55,78.74,47300.0,69.4459,69.9408,69.4194,69.5873,47300.0
2008-01-02 10:15:00,78.73,78.89,78.65,78.8,23400.0,69.5785,69.7199,69.5078,69.6403,23400.0
2008-01-02 10:20:00,78.79,78.79,78.2,78.52,44000.0,69.6315,69.6315,69.1101,69.3929,44000.0
2008-01-02 10:25:00,78.51,78.52,78.1,78.3,35300.0,69.384,69.3929,69.0217,69.1984,35300.0
2008-01-02 10:30:00,78.3,78.44,78.24,78.24,25700.0,69.1984,69.3222,69.1454,69.1454,25700.0
2008-01-02 10:35:00,78.26,78.52,78.21,78.48,17600.0,69.1631,69.3929,69.1189,69.3575,17600.0
2008-01-02 10:40:00,78.48,78.62,78.44,78.59,17100.0,69.3575,69.4812,69.3222,69.4547,17100.0
2008-01-02 10:45:00,78.62,78.86,78.62,78.66,25400.0,69.4812,69.6934,69.4812,69.5166,25400.0
2008-01-02 10:50:00,78.66,78.69,78.51,78.56,20100.0,69.5166,69.5431,69.384,69.4282,20100.0
2008-01-02 10:55:00,78.59,78.6,78.26,78.27,26600.0,69.4547,69.4636,69.1631,69.1719,26600.0
2008-01-02 11:00:00,78.29,78.44,78.25,78.32,32700.0,69.1896,69.3222,69.1543,69.2161,32700.0
2008-01-02 11:05:00,78.35,78.42,78.15,78.15,37900.0,69.2426,69.3045,69.0659,69.0659,37900.0
2008-01-02 11:10:00,78.17,78.25,78.04,78.24,29900.0,69.0836,69.1543,68.9687,69.1454,29900.0
2008-01-02 11:15:00,78.24,78.33,78.04,78.27,15800.0,69.1454,69.225,68.9687,69.1719,15800.0
2008-01-02 11:20:00,78.26,78.26,78.0,78.19,30300.0,69.1631,69.1631,68.9333,69.1012,30300.0
2008-01-02 11:25:00,78.22,78.24,78.16,78.2,13600.0,69.1277,69.1454,69.0747,69.1101,13600.0
2008-01-02 11:30:00,78.22,78.24,78.07,78.07,16600.0,69.1277,69.1454,68.9952,68.9952,16600.0
2008-01-02 11:35:00,78.1,78.22,78.08,78.19,12300.0,69.0217,69.1277,69.004,69.1012,12300.0
2008-01-02 11:40:00,78.2,78.28,78.12,78.19,17200.0,69.1101,69.1808,69.0394,69.1012,17200.0
2008-01-02 11:45:00,78.2,78.23,78.15,78.17,13500.0,69.1101,69.1366,69.0659,69.0836,13500.0
2008-01-02 11:50:00,78.19,78.36,78.17,78.34,17800.0,69.1012,69.2515,69.0836,69.2338,17800.0
2008-01-02 11:55:00,78.32,78.57,78.32,78.54,23800.0,69.2161,69.4371,69.2161,69.4105,23800.0
2008-01-02 12:00:00,78.55,78.66,78.55,78.59,20400.0,69.4194,69.5166,69.4194,69.4547,20400.0
2008-01-02 12:05:00,78.59,78.62,78.55,78.62,13400.0,69.4547,69.4812,69.4194,69.4812,13400.0
2008-01-02 12:10:00,78.55,78.65,78.55,78.65,15700.0,69.4194,69.5078,69.4194,69.5078,15700.0
2008-01-02 12:15:00,78.63,78.66,78.5,78.59,10700.0,69.4901,69.5166,69.3752,69.4547,10700.0
2008-01-02 12:20:00,78.58,78.6,78.37,78.39,16100.0,69.4459,69.4636,69.2603,69.278,16100.0
2008-01-02 12:25:00,78.48,78.51,78.38,78.5,33200.0,69.3575,69.384,69.2691,69.3752,33200.0
2008-01-02 12:30:00,78.56,78.75,78.51,78.75,12300.0,69.4282,69.5961,69.384,69.5961,12300.0
2008-01-02 12:35:00,78.76,78.89,78.71,78.87,13300.0,69.605,69.7199,69.5608,69.7022,13300.0
2008-01-02 12:40:00,78.88,78.98,78.75,78.87,14800.0,69.711,69.7994,69.5961,69.7022,14800.0
2008-01-02 12:45:00,78.9,78.91,78.81,78.83,15300.0,69.7287,69.7375,69.6492,69.6668,15300.0
2008-01-02 12:50:00,78.82,78.83,78.58,78.73,19000.0,69.658,69.6668,69.4459,69.5785,19000.0
2008-01-02 12:55:00,78.75,78.84,78.7,78.76,7700.0,69.5961,69.6757,69.5519,69.605,7700.0
2008-01-02 13:00:00,78.77,78.81,78.74,78.76,9900.0,69.6138,69.6492,69.5873,69.605,9900.0
2008-01-02 13:05:00,78.76,78.9,78.68,78.72,18100.0,69.605,69.7287,69.5343,69.5696,18100.0
2008-01-02 13:10:00,78.69,78.72,78.58,78.58,8200.0,69.5431,69.5696,69.4459,69.4459,8200.0
2008-01-02 13:15:00,78.6,78.63,78.5,78.58,11400.0,69.4636,69.4901,69.3752,69.4459,11400.0
2008-01-02 13:20:00,78.58,78.69,78.58,78.69,6700.0,69.4459,69.5431,69.4459,69.5431,6700.0
2008-01-02 13:25:00,78.66,78.66,78.52,78.53,7700.0,69.5166,69.5166,69.3929,69.4017,7700.0
2008-01-02 13:30:00,78.57,78.57,78.45,78.47,5500.0,69.4371,69.4371,69.331,69.3487,5500.0
2008-01-02 13:35:00,78.49,78.49,78.34,78.39,63400.0,69.3664,69.3664,69.2338,69.278,63400.0
2008-01-02 13:40:00,78.39,78.39,78.19,78.21,23800.0,69.278,69.278,69.1012,69.1189,23800.0
2008-01-02 13:45:00,78.21,78.47,78.2,78.4,13400.0,69.1189,69.3487,69.1101,69.2868,13400.0
2008-01-02 13:50:00,78.41,78.44,78.36,78.38,8800.0,69.2957,69.3222,69.2515,69.2691,8800.0
2008-01-02 13:55:00,78.34,78.53,78.34,78.49,8900.0,69.2338,69.4017,69.2338,69.3664,8900.0
2008-01-02 14:00:00,78.49,78.73,78.48,78.63,25600.0,69.3664,69.5785,69.3575,69.4901,25600.0
2008-01-02 14:05:00,78.65,78.75,78.54,78.71,19500.0,69.5078,69.5961,69.4105,69.5608,19500.0
2008-01-02 14:10:00,78.71,79.12,78.68,79.06,48000.0,69.5608,69.9231,69.5343,69.8701,48000.0
2008-01-02 14:15:00,79.06,79.08,78.83,78.83,30500.0,69.8701,69.8878,69.6668,69.6668,30500.0
2008-01-02 14:20:00,78.87,78.98,78.76,78.82,11000.0,69.7022,69.7994,69.605,69.658,11000.0
2008-01-02 14:25:00,78.83,78.94,78.79,78.86,9900.0,69.6668,69.7641,69.6315,69.6934,9900.0
2008-01-02 14:30:00,78.86,78.99,78.86,78.99,13200.0,69.6934,69.8082,69.6934,69.8082,13200.0
2008-01-02 14:35:00,78.99,78.99,78.75,78.78,14100.0,69.8082,69.8082,69.5961,69.6227,14100.0
2008-01-02 14:40:00,78.75,78.79,78.6,78.62,15900.0,69.5961,69.6315,69.4636,69.4812,15900.0
2008-01-02 14:45:00,78.62,78.65,78.53,78.58,46600.0,69.4812,69.5078,69.4017,69.4459,46600.0
2008-01-02 14:50:00,78.59,78.74,78.39,78.39,44200.0,69.4547,69.5873,69.278,69.278,44200.0
2008-01-02 14:55:00,78.37,78.43,78.25,78.25,28500.0,69.2603,69.3133,69.1543,69.1543,28500.0
2008-01-02 15:00:00,78.26,78.27,78.13,78.18,26200.0,69.1631,69.1719,69.0482,69.0924,26200.0
2008-01-02 15:05:00,78.17,78.21,77.83,77.88,33400.0,69.0836,69.1189,68.7831,68.8273,33400.0
2008-01-02 15:10:00,77.91,77.98,77.86,77.95,23300.0,68.8538,68.9156,68.8096,68.8891,23300.0
2008-01-02 15:15:00,77.96,77.97,77.81,77.87,20100.0,68.898,68.9068,68.7654,68.8184,20100.0
2008-01-02 15:20:00,77.86,77.95,77.82,77.91,34400.0,68.8096,68.8891,68.7742,68.8538,34400.0
2008-01-02 15:25:00,77.9,77.9,77.73,77.88,18400.0,68.8449,68.8449,68.6947,68.8273,18400.0
2008-01-02 15:30:00,77.87,77.96,77.86,77.93,26000.0,68.8184,68.898,68.8096,68.8715,26000.0
2008-01-02 15:35:00,77.95,77.97,77.84,77.94,31400.0,68.8891,68.9068,68.7919,68.8803,31400.0
2008-01-02 15:40:00,77.95,78.04,77.88,77.91,33500.0,68.8891,68.9687,68.8273,68.8538,33500.0
2008-01-02 15:45:00,77.91,78.0,77.85,77.85,20400.0,68.8538,68.9333,68.8008,68.8008,20400.0
2008-01-02 15:50:00,77.85,78.0,77.83,77.91,40900.0,68.8008,68.9333,68.7831,68.8538,40900.0
2008-01-02 15:55:00,77.92,78.07,77.9,78.03,66000.0,68.8626,68.9952,68.8449,68.9598,66000.0
2008-01-03 09:30:00,78.49,78.49,77.81,78.32,27300.0,69.3664,69.3664,68.7654,69.2161,27300.0
2008-01-03 09:35:00,78.36,78.99,78.15,78.73,43600.0,69.2515,69.8082,69.0659,69.5785,43600.0
2008-01-03 09:40:00,78.71,79.06,78.69,78.91,19100.0,69.5608,69.8701,69.5431,69.7375,19100.0
2008-01-03 09:45:00,78.98,79.02,78.79,78.87,24000.0,69.7994,69.8348,69.6315,69.7022,24000.0
2008-01-03 09:50:00,78.91,79.36,78.87,79.21,21300.0,69.7375,70.1352,69.7022,70.0027,21300.0
2008-01-03 09:55:00,79.17,79.5,79.17,79.5,23800.0,69.9673,70.259,69.9673,70.259,23800.0
2008-01-03 10:00:00,79.48,79.89,79.48,79.73,40800.0,70.2413,70.6036,70.2413,70.4622,40800.0
2008-01-03 10:05:00,79.73,79.98,79.71,79.89,27900.0,70.4622,70.6832,70.4445,70.6036,27900.0
2008-01-03 10:10:00,79.92,79.92,79.58,79.62,23500.0,70.6301,70.6301,70.3297,70.365,23500.0
2008-01-03 10:15:00,79.62,79.62,79.34,79.44,19200.0,70.365,70.365,70.1176,70.2059,19200.0
2008-01-03 10:20:00,79.43,79.45,78.97,79.1,28800.0,70.1971,70.2148,69.7906,69.9055,28800.0
2008-01-03 10:25:00,79.14,79.45,79.04,79.28,23100.0,69.9408,70.2148,69.8524,70.0645,23100.0
2008-01-03 10:30:00,79.3,79.57,79.25,79.53,18600.0,70.0822,70.3208,70.038,70.2855,18600.0
2008-01-03 10:35:00,79.56,79.58,79.14,79.19,44300.0,70.312,70.3297,69.9408,69.985,44300.0
2008-01-03 10:40:00,79.2,79.44,79.19,79.38,12000.0,69.9938,70.2059,69.985,70.1529,12000.0
2008-01-03 10:45:00,79.4,79.56,79.38,79.47,17100.0,70.1706,70.312,70.1529,70.2324,17100.0
2008-01-03 10:50:00,79.46,79.51,79.42,79.43,6800.0,70.2236,70.2678,70.1883,70.1971,6800.0
2008-01-03 10:55:00,79.42,79.71,79.39,79.69,8000.0,70.1883,70.4445,70.1617,70.4269,8000.0
2008-01-03 11:00:00,79.68,79.9,79.68,79.85,10600.0,70.418,70.6125,70.418,70.5683,10600.0
2008-01-03 11:05:00,79.84,79.89,79.77,79.86,14400.0,70.5594,70.6036,70.4976,70.5771,14400.0
2008-01-03 11:10:00,79.86,79.9,79.73,79.75,13000.0,70.5771,70.6125,70.4622,70.4799,13000.0
2008-01-03 11:15:00,79.76,80.0,79.76,79.95,25300.0,70.4887,70.7008,70.4887,70.6567,25300.0
2008-01-03 11:20:00,79.96,80.1,79.96,80.1,29700.0,70.6655,70.7892,70.6655,70.7892,29700.0
2008-01-03 11:25:00,80.1,80.46,80.09,80.39,30500.0,70.7892,71.1074,70.7804,71.0455,30500.0
2008-01-03 11:30:00,80.39,80.43,80.24,80.42,13700.0,71.0455,71.0809,70.9129,71.072,13700.0
2008-01-03 11:35:00,80.42,80.63,80.34,80.63,23300.0,71.072,71.2576,71.0013,71.2576,23300.0
2008-01-03 11:40:00,80.63,80.87,80.61,80.77,23900.0,71.2576,71.4697,71.2399,71.3813,23900.0
2008-01-03 11:45:00,80.8,81.02,80.79,81.01,27500.0,71.4078,71.6023,71.399,71.5934,27500.0
2008-01-03 11:50:00,81.01,81.12,80.93,81.1,31600.0,71.5934,71.6907,71.5227,71.673,31600.0
2008-01-03 11:55:00,81.1,81.11,80.8,80.87,30500.0,71.673,71.6818,71.4078,71.4697,30500.0
2008-01-03 12:00:00,80.9,80.98,80.65,80.67,28900.0,71.4962,71.5669,71.2753,71.293,28900.0
2008-01-03 12:05:00,80.65,80.72,80.55,80.55,18700.0,71.2753,71.3371,71.1869,71.1869,18700.0
2008-01-03 12:10:00,80.55,80.63,80.34,80.38,32000.0,71.1869,71.2576,71.0013,71.0367,32000.0
2008-01-03 12:15:00,80.36,80.41,80.26,80.26,9300.0,71.019,71.0632,70.9306,70.9306,9300.0
2008-01-03 12:20:00,80.28,80.29,80.0,80.03,21900.0,70.9483,70.9571,70.7008,70.7274,21900.0
2008-01-03 12:25:00,80.0,80.07,79.91,80.0,19900.0,70.7008,70.7627,70.6213,70.7008,19900.0
2008-01-03 12:30:00,80.03,80.04,79.79,79.86,27400.0,70.7274,70.7362,70.5152,70.5771,27400.0
2008-01-03 12:35:00,79.89,80.09,79.77,79.77,28200.0,70.6036,70.7804,70.4976,70.4976,28200.0
2008-01-03 12:40:00,79.77,79.79,79.54,79.74,30900.0,70.4976,70.5152,70.2943,70.4711,30900.0
2008-01-03 12:45:00,79.76,79.78,79.64,79.67,15100.0,70.4887,70.5064,70.3827,70.4092,15100.0
2008-01-03 12:50:00,79.66,79.7,79.55,79.62,11000.0,70.4004,70.4357,70.3031,70.365,11000.0
2008-01-03 12:55:00,79.62,79.99,79.62,79.82,30900.0,70.365,70.692,70.365,70.5418,30900.0
2008-01-03 13:00:00,79.78,79.82,79.68,79.78,11200.0,70.5064,70.5418,70.418,70.5064,11200.0
2008-01-03 13:05:00,79.75,79.8,79.72,79.77,11500.0,70.4799,70.5241,70.4534,70.4976,11500.0
2008-01-03 13:10:00,79.79,80.08,79.73,80.07,18100.0,70.5152,70.7715,70.4622,70.7627,18100.0
2008-01-03 13:15:00,80.06,80.07,79.85,79.95,15900.0,70.7539,70.7627,70.5683,70.6567,15900.0
2008-01-03 13:20:00,79.95,80.02,79.86,79.98,8700.0,70.6567,70.7185,70.5771,70.6832,8700.0
2008-01-03 13:25:00,79.99,80.01,79.92,80.0,10600.0,70.692,70.7097,70.6301,70.7008,10600.0
2008-01-03 13:30:00,80.03,80.03,79.93,79.96,16000.0,70.7274,70.7274,70.639,70.6655,16000.0
2008-01-03 13:35:00,80.0,80.21,79.97,80.09,36800.0,70.7008,70.8864,70.6743,70.7804,36800.0
2008-01-03 13:40:00,80.16,80.35,80.14,80.23,16800.0,70.8422,71.0102,70.8246,70.9041,16800.0
2008-01-03 13:45:00,80.22,80.24,79.92,79.96,21900.0,70.8953,70.9129,70.6301,70.6655,21900.0
2008-01-03 13:50:00,79.94,79.94,79.59,79.74,17200.0,70.6478,70.6478,70.3385,70.4711,17200.0
2008-01-03 13:55:00,79.73,79.75,79.52,79.67,10400.0,70.4622,70.4799,70.2766,70.4092,10400.0
2008-01-03 14:00:00,79.62,79.87,79.6,79.76,23800.0,70.365,70.5859,70.3473,70.4887,23800.0
2008-01-03 14:05:00,79.77,79.91,79.45,79.69,67600.0,70.4976,70.6213,70.2148,70.4269,67600.0
2008-01-03 14:10:00,79.66,79.8,79.57,79.76,21800.0,70.4004,70.5241,70.3208,70.4887,21800.0
2008-01-03 14:15:00,79.76,79.85,79.76,79.85,19200.0,70.4887,70.5683,70.4887,70.5683,19200.0
2008-01-03 14:20:00,79.85,79.86,79.75,79.85,31800.0,70.5683,70.5771,70.4799,70.5683,31800.0
2008-01-03 14:25:00,79.85,80.06,79.83,80.01,113700.0,70.5683,70.7539,70.5506,70.7097,113700.0
2008-01-03 14:30:00,80.01,80.11,80.0,80.03,17900.0,70.7097,70.7981,70.7008,70.7274,17900.0
2008-01-03 14:35:00,80.03,80.2,80.02,80.16,42300.0,70.7274,70.8776,70.7185,70.8422,42300.0
2008-01-03 14:40:00,80.14,80.15,80.05,80.05,43700.0,70.8246,70.8334,70.745,70.745,43700.0
2008-01-03 14:45:00,80.04,80.12,80.01,80.07,12700.0,70.7362,70.8069,70.7097,70.7627,12700.0
2008-01-03 14:50:00,80.07,80.34,80.06,80.25,46500.0,70.7627,71.0013,70.7539,70.9218,46500.0
2008-01-03 14:55:00,80.25,80.31,80.18,80.2,57000.0,70.9218,70.9748,70.8599,70.8776,57000.0
2008-01-03 15:00:00,80.3,80.34,80.18,80.27,37600.0,70.966,71.0013,70.8599,70.9395,37600.0
2008-01-03 15:05:00,80.25,80.29,80.18,80.29,16800.0,70.9218,70.9571,70.8599,70.9571,16800.0
2008-01-03 15:10:00,80.27,80.27,80.11,80.15,37100.0,70.9395,70.9395,70.7981,70.8334,37100.0
2008-01-03 15:15:00,80.15,80.46,80.12,80.27,70700.0,70.8334,71.1074,70.8069,70.9395,70700.0
2008-01-03 15:20:00,80.27,80.31,80.23,80.24,21200.0,70.9395,70.9748,70.9041,70.9129,21200.0
2008-01-03 15:25:00,80.25,80.25,80.18,80.22,30100.0,70.9218,70.9218,70.8599,70.8953,30100.0
2008-01-03 15:30:00,80.22,80.28,80.18,80.28,50800.0,70.8953,70.9483,70.8599,70.9483,50800.0
2008-01-03 15:35:00,80.33,80.34,80.27,80.28,37800.0,70.9925,71.0013,70.9395,70.9483,37800.0
2008-01-03 15:40:00,80.28,80.64,80.28,80.61,60800.0,70.9483,71.2664,70.9483,71.2399,60800.0
2008-01-03 15:45:00,80.6,80.8,80.58,80.74,57500.0,71.2311,71.4078,71.2134,71.3548,57500.0
2008-01-03 15:50:00,80.74,80.77,80.27,80.76,71900.0,71.3548,71.3813,70.9395,71.3725,71900.0
2008-01-03 15:55:00,80.77,80.79,80.58,80.73,103000.0,71.3813,71.399,71.2134,71.346,103000.0
2008-01-04 09:30:00,80.1,80.37,80.0,80.12,38100.0,70.7892,71.0278,70.7008,70.8069,38100.0
2008-01-04 09:35:00,80.17,80.57,80.12,80.45,27100.0,70.8511,71.2046,70.8069,71.0985,27100.0
2008-01-04 09:40:00,80.49,80.62,80.43,80.62,25800.0,71.1339,71.2488,71.0809,71.2488,25800.0
2008-01-04 09:45:00,80.59,80.68,80.51,80.62,35600.0,71.2223,71.3018,71.1516,71.2488,35600.0
2008-01-04 09:50:00,80.63,81.0,80.6,80.91,48800.0,71.2576,71.5846,71.2311,71.5051,48800.0
2008-01-04 09:55:00,80.91,81.11,80.91,80.95,43800.0,71.5051,71.6818,71.5051,71.5404,43800.0
2008-01-04 10:00:00,80.99,81.06,80.25,80.35,86100.0,71.5758,71.6376,70.9218,71.0102,86100.0
2008-01-04 10:05:00,80.35,80.71,80.33,80.7,19500.0,71.0102,71.3283,70.9925,71.3195,19500.0
2008-01-04 10:10:00,80.72,80.82,80.6,80.68,26100.0,71.3371,71.4255,71.2311,71.3018,26100.0
2008-01-04 10:15:00,80.68,80.79,80.6,80.6,14200.0,71.3018,71.399,71.2311,71.2311,14200.0
2008-01-04 10:20:00,80.6,80.72,80.45,80.69,49500.0,71.2311,71.3371,71.0985,71.3106,49500.0
2008-01-04 10:25:00,80.73,80.73,80.48,80.57,16300.0,71.346,71.346,71.125,71.2046,16300.0
2008-01-04 10:30:00,80.59,80.59,80.46,80.5,26500.0,71.2223,71.2223,71.1074,71.1427,26500.0
2008-01-04 10:35:00,80.5,80.54,80.44,80.47,22000.0,71.1427,71.1781,71.0897,71.1162,22000.0
2008-01-04 10:40:00,80.47,80.48,80.3,80.46,26700.0,71.1162,71.125,70.966,71.1074,26700.0
2008-01-04 10:45:00,80.46,80.62,80.46,80.56,21100.0,71.1074,71.2488,71.1074,71.1957,21100.0
2008-01-04 10:50:00,80.56,80.65,80.47,80.5,17200.0,71.1957,71.2753,71.1162,71.1427,17200.0
2008-01-04 10:55:00,80.49,80.54,80.38,80.51,16700.0,71.1339,71.1781,71.0367,71.1516,16700.0
2008-01-04 11:00:00,80.49,80.53,80.4,80.46,25600.0,71.1339,71.1692,71.0543,71.1074,25600.0
2008-01-04 11:05:00,80.45,80.48,80.41,80.45,14700.0,71.0985,71.125,71.0632,71.0985,14700.0
2008-01-04 11:10:00,80.45,80.6,80.39,80.5,13200.0,71.0985,71.2311,71.0455,71.1427,13200.0
2008-01-04 11:15:00,80.53,80.57,80.38,80.42,12200.0,71.1692,71.2046,71.0367,71.072,12200.0
2008-01-04 11:20:00,80.42,80.46,80.34,80.46,20600.0,71.072,71.1074,71.0013,71.1074,20600.0
2008-01-04 11:25:00,80.46,80.6,80.44,80.59,16000.0,71.1074,71.2311,71.0897,71.2223,16000.0
2008-01-04 11:30:00,80.58,80.63,80.39,80.39,11600.0,71.2134,71.2576,71.0455,71.0455,11600.0
2008-01-04 11:35:00,80.39,80.43,80.35,80.39,16300.0,71.0455,71.0809,71.0102,71.0455,16300.0
2008-01-04 11:40:00,80.39,80.49,80.37,80.45,13300.0,71.0455,71.1339,71.0278,71.0985,13300.0
2008-01-04 11:45:00,80.43,80.43,80.3,80.38,14400.0,71.0809,71.0809,70.966,71.0367,14400.0
2008-01-04 11:50:00,80.38,80.43,80.36,80.37,9200.0,71.0367,71.0809,71.019,71.0278,9200.0
2008-01-04 11:55:00,80.39,80.41,80.33,80.35,13400.0,71.0455,71.0632,70.9925,71.0102,13400.0
2008-01-04 12:00:00,80.36,80.41,80.36,80.39,8500.0,71.019,71.0632,71.019,71.0455,8500.0
2008-01-04 12:05:00,80.38,80.39,80.26,80.27,9200.0,71.0367,71.0455,70.9306,70.9395,9200.0
2008-01-04 12:10:00,80.29,80.44,80.25,80.44,9700.0,70.9571,71.0897,70.9218,71.0897,9700.0
2008-01-04 12:15:00,80.46,80.46,80.29,80.29,14200.0,71.1074,71.1074,70.9571,70.9571,14200.0
2008-01-04 12:20:00,80.29,80.31,80.24,80.29,19500.0,70.9571,70.9748,70.9129,70.9571,19500.0
2008-01-04 12:25:00,80.23,80.25,80.08,80.1,7700.0,70.9041,70.9218,70.7715,70.7892,7700.0
2008-01-04 12:30:00,80.1,80.18,80.09,80.18,13400.0,70.7892,70.8599,70.7804,70.8599,13400.0
2008-01-04 12:35:00,80.17,80.25,80.17,80.21,6000.0,70.8511,70.9218,70.8511,70.8864,6000.0
2008-01-04 12:40:00,80.19,80.25,80.16,80.25,4600.0,70.8688,70.9218,70.8422,70.9218,4600.0
2008-01-04 12:45:00,80.21,80.3,80.2,80.29,11800.0,70.8864,70.966,70.8776,70.9571,11800.0
2008-01-04 12:50:00,80.3,80.31,80.23,80.28,13900.0,70.966,70.9748,70.9041,70.9483,13900.0
2008-01-04 12:55:00,80.28,80.28,80.17,80.21,10000.0,70.9483,70.9483,70.8511,70.8864,10000.0
2008-01-04 13:00:00,80.21,80.23,80.16,80.18,12000.0,70.8864,70.9041,70.8422,70.8599,12000.0
2008-01-04 13:05:00,80.18,80.18,80.11,80.11,6100.0,70.8599,70.8599,70.7981,70.7981,6100.0
2008-01-04 13:10:00,80.12,80.18,80.1,80.16,6100.0,70.8069,70.8599,70.7892,70.8422,6100.0
2008-01-04 13:15:00,80.16,80.18,80.1,80.1,6100.0,70.8422,70.8599,70.7892,70.7892,6100.0
2008-01-04 13:20:00,80.08,80.08,79.81,79.83,13000.0,70.7715,70.7715,70.5329,70.5506,13000.0
2008-01-04 13:25:00,79.84,79.86,79.79,79.86,7200.0,70.5594,70.5771,70.5152,70.5771,7200.0
2008-01-04 13:30:00,79.85,79.86,79.81,79.83,6100.0,70.5683,70.5771,70.5329,70.5506,6100.0
2008-01-04 13:35:00,79.82,79.82,79.62,79.65,12700.0,70.5418,70.5418,70.365,70.3915,12700.0
2008-01-04 13:40:00,79.65,79.67,79.58,79.67,9600.0,70.3915,70.4092,70.3297,70.4092,9600.0
2008-01-04 13:45:00,79.67,79.7,79.64,79.7,7300.0,70.4092,70.4357,70.3827,70.4357,7300.0
2008-01-04 13:50:00,79.71,79.86,79.7,79.84,10200.0,70.4445,70.5771,70.4357,70.5594,10200.0
2008-01-04 13:55:00,79.84,79.91,79.79,79.89,10600.0,70.5594,70.6213,70.5152,70.6036,10600.0
2008-01-04 14:00:00,79.89,79.89,79.62,79.63,11100.0,70.6036,70.6036,70.365,70.3738,11100.0
2008-01-04 14:05:00,79.64,79.64,79.39,79.46,15100.0,70.3827,70.3827,70.1617,70.2236,15100.0
2008-01-04 14:10:00,79.46,79.47,79.3,79.35,10700.0,70.2236,70.2324,70.0822,70.1264,10700.0
2008-01-04 14:15:00,79.35,79.47,79.31,79.43,13200.0,70.1264,70.2324,70.091,70.1971,13200.0
2008-01-04 14:20:00,79.43,79.43,79.2,79.24,11700.0,70.1971,70.1971,69.9938,70.0292,11700.0
2008-01-04 14:25:00,79.24,79.24,79.15,79.17,9500.0,70.0292,70.0292,69.9496,69.9673,9500.0
2008-01-04 14:30:00,79.14,79.21,79.03,79.16,25900.0,69.9408,70.0027,69.8436,69.9585,25900.0
2008-01-04 14:35:00,79.15,79.16,78.97,79.0,10900.0,69.9496,69.9585,69.7906,69.8171,10900.0
2008-01-04 14:40:00,79.0,79.03,78.95,79.02,16100.0,69.8171,69.8436,69.7729,69.8348,16100.0
2008-01-04 14:45:00,79.03,79.03,78.99,79.01,18700.0,69.8436,69.8436,69.8082,69.8259,18700.0
2008-01-04 14:50:00,79.01,79.09,79.0,79.06,20100.0,69.8259,69.8966,69.8171,69.8701,20100.0
2008-01-04 14:55:00,79.04,79.47,79.0,79.45,28800.0,69.8524,70.2324,69.8171,70.2148,28800.0
2008-01-04 15:00:00,79.44,79.55,79.39,79.55,23800.0,70.2059,70.3031,70.1617,70.3031,23800.0
2008-01-04 15:05:00,79.55,79.65,79.54,79.65,24100.0,70.3031,70.3915,70.2943,70.3915,24100.0
2008-01-04 15:10:00,79.65,79.68,79.62,79.66,21400.0,70.3915,70.418,70.365,70.4004,21400.0
2008-01-04 15:15:00,79.65,79.75,79.6,79.73,50400.0,70.3915,70.4799,70.3473,70.4622,50400.0
2008-01-04 15:20:00,79.73,79.74,79.64,79.66,20400.0,70.4622,70.4711,70.3827,70.4004,20400.0
2008-01-04 15:25:00,79.68,79.79,79.65,79.79,18800.0,70.418,70.5152,70.3915,70.5152,18800.0
2008-01-04 15:30:00,79.8,79.9,79.77,79.81,26900.0,70.5241,70.6125,70.4976,70.5329,26900.0
2008-01-04 15:35:00,79.8,79.8,79.56,79.64,27100.0,70.5241,70.5241,70.312,70.3827,27100.0
2008-01-04 15:40:00,79.64,79.64,79.58,79.61,27400.0,70.3827,70.3827,70.3297,70.3562,27400.0
2008-01-04 15:45:00,79.6,79.67,79.6,79.65,29700.0,70.3473,70.4092,70.3473,70.3915,29700.0
2008-01-04 15:50:00,79.65,79.65,79.48,79.57,49000.0,70.3915,70.3915,70.2413,70.3208,49000.0
2008-01-04 15:55:00,79.58,79.61,79.49,79.52,61700.0,70.3297,70.3562,70.2501,70.2766,61700.0
2008-01-07 09:30:00,80.11,80.13,79.11,79.21,52500.0,70.7981,70.8157,69.9143,70.0027,52500.0
2008-01-07 09:35:00,79.3,79.48,79.22,79.48,20400.0,70.0822,70.2413,70.0115,70.2413,20400.0
2008-01-07 09:40:00,79.52,79.77,79.47,79.77,21600.0,70.2766,70.4976,70.2324,70.4976,21600.0
2008-01-07 09:45:00,79.77,79.86,79.62,79.64,16300.0,70.4976,70.5771,70.365,70.3827,16300.0
2008-01-07 09:50:00,79.65,79.66,79.55,79.57,17600.0,70.3915,70.4004,70.3031,70.3208,17600.0
2008-01-07 09:55:00,79.59,79.59,79.47,79.51,20300.0,70.3385,70.3385,70.2324,70.2678,20300.0
2008-01-07 10:00:00,79.48,79.49,79.18,79.31,30000.0,70.2413,70.2501,69.9762,70.091,30000.0
2008-01-07 10:05:00,79.32,79.43,79.29,79.35,14700.0,70.0999,70.1971,70.0734,70.1264,14700.0
2008-01-07 10:10:00,79.36,79.66,79.36,79.66,22100.0,70.1352,70.4004,70.1352,70.4004,22100.0
2008-01-07 10:15:00,79.66,79.79,79.63,79.78,15700.0,70.4004,70.5152,70.3738,70.5064,15700.0
2008-01-07 10:20:00,79.79,79.79,79.7,79.76,21300.0,70.5152,70.5152,70.4357,70.4887,21300.0
2008-01-07 10:25:00,79.77,79.81,79.37,79.37,20900.0,70.4976,70.5329,70.1441,70.1441,20900.0
2008-01-07 10:30:00,79.38,79.39,79.2,79.24,19600.0,70.1529,70.1617,69.9938,70.0292,19600.0
2008-01-07 10:35:00,79.25,79.92,79.13,79.9,68500.0,70.038,70.6301,69.932,70.6125,68500.0
2008-01-07 10:40:00,79.89,80.08,79.87,80.07,12600.0,70.6036,70.7715,70.5859,70.7627,12600.0
2008-01-07 10:45:00,80.02,80.05,79.98,80.0,15100.0,70.7185,70.745,70.6832,70.7008,15100.0
2008-01-07 10:50:00,80.01,80.13,79.9,80.07,70500.0,70.7097,70.8157,70.6125,70.7627,70500.0
2008-01-07 10:55:00,80.09,80.21,80.05,80.19,20300.0,70.7804,70.8864,70.745,70.8688,20300.0
2008-01-07 11:00:00,80.17,80.35,80.16,80.35,20900.0,70.8511,71.0102,70.8422,71.0102,20900.0
2008-01-07 11:05:00,80.34,80.49,80.27,80.43,18600.0,71.0013,71.1339,70.9395,71.0809,18600.0
2008-01-07 11:10:00,80.46,80.68,80.31,80.54,28100.0,71.1074,71.3018,70.9748,71.1781,28100.0
2008-01-07 11:15:00,80.56,80.74,80.56,80.58,14100.0,71.1957,71.3548,71.1957,71.2134,14100.0
2008-01-07 11:20:00,80.59,80.8,80.59,80.78,11100.0,71.2223,71.4078,71.2223,71.3902,11100.0
2008-01-07 11:25:00,80.79,80.8,80.55,80.64,25100.0,71.399,71.4078,71.1869,71.2664,25100.0
2008-01-07 11:30:00,80.65,80.65,80.1,80.17,34300.0,71.2753,71.2753,70.7892,70.8511,34300.0
2008-01-07 11:35:00,80.17,80.21,80.14,80.18,12100.0,70.8511,70.8864,70.8246,70.8599,12100.0
2008-01-07 11:40:00,80.18,80.48,80.18,80.47,16900.0,70.8599,71.125,70.8599,71.1162,16900.0
2008-01-07 11:45:00,80.46,80.62,80.43,80.58,25200.0,71.1074,71.2488,71.0809,71.2134,25200.0
2008-01-07 11:50:00,80.59,80.67,80.54,80.57,15900.0,71.2223,71.293,71.1781,71.2046,15900.0
2008-01-07 11:55:00,80.54,80.6,80.53,80.58,10900.0,71.1781,71.2311,71.1692,71.2134,10900.0
2008-01-07 12:00:00,80.58,80.83,80.56,80.79,29800.0,71.2134,71.4344,71.1957,71.399,29800.0
2008-01-07 12:05:00,80.83,81.0,80.76,80.76,33800.0,71.4344,71.5846,71.3725,71.3725,33800.0
2008-01-07 12:10:00,80.7,80.71,80.5,80.65,34300.0,71.3195,71.3283,71.1427,71.2753,34300.0
2008-01-07 12:15:00,80.61,80.69,80.55,80.67,23600.0,71.2399,71.3106,71.1869,71.293,23600.0
2008-01-07 12:20:00,80.68,80.84,80.64,80.8,28200.0,71.3018,71.4432,71.2664,71.4078,28200.0
2008-01-07 12:25:00,80.82,80.94,80.8,80.94,15400.0,71.4255,71.5316,71.4078,71.5316,15400.0
2008-01-07 12:30:00,80.9,81.06,80.9,80.97,21300.0,71.4962,71.6376,71.4962,71.5581,21300.0
2008-01-07 12:35:00,80.97,80.98,80.93,80.94,7900.0,71.5581,71.5669,71.5227,71.5316,7900.0
2008-01-07 12:40:00,80.93,80.94,80.75,80.84,20400.0,71.5227,71.5316,71.3637,71.4432,20400.0
2008-01-07 12:45:00,80.83,80.94,80.81,80.94,15800.0,71.4344,71.5316,71.4167,71.5316,15800.0
2008-01-07 12:50:00,80.94,81.02,80.93,81.01,22500.0,71.5316,71.6023,71.5227,71.5934,22500.0
2008-01-07 12:55:00,81.0,81.01,80.94,80.96,7800.0,71.5846,71.5934,71.5316,71.5492,7800.0
2008-01-07 13:00:00,80.93,80.95,80.85,80.92,16600.0,71.5227,71.5404,71.452,71.5139,16600.0
2008-01-07 13:05:00,80.91,80.96,80.75,80.96,16400.0,71.5051,71.5492,71.3637,71.5492,16400.0
2008-01-07 13:10:00,80.97,81.02,80.61,81.0,37000.0,71.5581,71.6023,71.2399,71.5846,37000.0
2008-01-07 13:15:00,81.0,81.02,80.93,81.02,23900.0,71.5846,71.6023,71.5227,71.6023,23900.0
2008-01-07 13:20:00,81.02,81.05,80.99,81.02,5500.0,71.6023,71.6288,71.5758,71.6023,5500.0
2008-01-07 13:25:00,81.04,81.04,80.88,80.9,10600.0,71.6199,71.6199,71.4785,71.4962,10600.0
2008-01-07 13:30:00,80.9,80.96,80.8,80.96,15100.0,71.4962,71.5492,71.4078,71.5492,15100.0
2008-01-07 13:35:00,80.93,80.98,80.93,80.95,6900.0,71.5227,71.5669,71.5227,71.5404,6900.0
2008-01-07 13:40:00,80.95,81.02,80.92,80.92,13700.0,71.5404,71.6023,71.5139,71.5139,13700.0
2008-01-07 13:45:00,80.94,80.94,80.76,80.8,17200.0,71.5316,71.5316,71.3725,71.4078,17200.0
2008-01-07 13:50:00,80.8,80.92,80.73,80.92,15900.0,71.4078,71.5139,71.346,71.5139,15900.0
2008-01-07 13:55:00,80.92,81.02,80.92,80.97,11800.0,71.5139,71.6023,71.5139,71.5581,11800.0
2008-01-07 14:00:00,80.98,81.03,80.77,80.8,21500.0,71.5669,71.6111,71.3813,71.4078,21500.0
2008-01-07 14:05:00,80.8,80.83,80.75,80.81,21900.0,71.4078,71.4344,71.3637,71.4167,21900.0
2008-01-07 14:10:00,80.8,80.87,80.8,80.84,12000.0,71.4078,71.4697,71.4078,71.4432,12000.0
2008-01-07 14:15:00,80.85,80.87,80.78,80.8,12200.0,71.452,71.4697,71.3902,71.4078,12200.0
2008-01-07 14:20:00,80.82,80.83,80.78,80.81,13200.0,71.4255,71.4344,71.3902,71.4167,13200.0
2008-01-07 14:25:00,80.82,80.84,80.79,80.84,18700.0,71.4255,71.4432,71.399,71.4432,18700.0
2008-01-07 14:30:00,80.82,80.85,80.8,80.8,21200.0,71.4255,71.452,71.4078,71.4078,21200.0
2008-01-07 14:35:00,80.8,81.03,80.79,81.03,21200.0,71.4078,71.6111,71.399,71.6111,21200.0
2008-01-07 14:40:00,81.02,81.28,81.01,81.2,29500.0,71.6023,71.8321,71.5934,71.7614,29500.0
2008-01-07 14:45:00,81.21,81.26,80.93,81.03,49500.0,71.7702,71.8144,71.5227,71.6111,49500.0
2008-01-07 14:50:00,81.01,81.03,80.91,80.93,32800.0,71.5934,71.6111,71.5051,71.5227,32800.0
2008-01-07 14:55:00,80.92,81.06,80.9,81.06,23300.0,71.5139,71.6376,71.4962,71.6376,23300.0
2008-01-07 15:00:00,81.08,81.12,81.0,81.06,11900.0,71.6553,71.6907,71.5846,71.6376,11900.0
2008-01-07 15:05:00,81.07,81.15,81.06,81.12,24400.0,71.6465,71.7172,71.6376,71.6907,24400.0
2008-01-07 15:10:00,81.11,81.3,81.11,81.28,41200.0,71.6818,71.8497,71.6818,71.8321,41200.0
2008-01-07 15:15:00,81.28,81.3,81.16,81.23,21000.0,71.8321,71.8497,71.726,71.7879,21000.0
2008-01-07 15:20:00,81.26,81.28,81.23,81.23,30000.0,71.8144,71.8321,71.7879,71.7879,30000.0
2008-01-07 15:25:00,81.25,81.35,81.14,81.15,22900.0,71.8055,71.8939,71.7083,71.7172,22900.0
2008-01-07 15:30:00,81.15,81.18,80.94,80.96,37800.0,71.7172,71.7437,71.5316,71.5492,37800.0
2008-01-07 15:35:00,80.96,80.96,80.8,80.84,52500.0,71.5492,71.5492,71.4078,71.4432,52500.0
2008-01-07 15:40:00,80.85,81.16,80.83,81.15,40500.0,71.452,71.726,71.4344,71.7172,40500.0
2008-01-07 15:45:00,81.15,81.39,81.09,81.34,41700.0,71.7172,71.9293,71.6641,71.8851,41700.0
2008-01-07 15:50:00,81.35,81.54,81.2,81.54,36700.0,71.8939,72.0618,71.7614,72.0618,36700.0
2008-01-07 15:55:00,81.54,81.61,81.34,81.52,62000.0,72.0618,72.1237,71.8851,72.0442,62000.0
2008-01-08 09:30:00,82.04,82.5,81.64,81.75,43100.0,72.5037,72.9102,72.1502,72.2474,43100.0
2008-01-08 09:35:00,81.75,81.92,81.75,81.87,17800.0,72.2474,72.3977,72.2474,72.3535,17800.0
2008-01-08 09:40:00,81.87,82.49,81.86,82.47,32900.0,72.3535,72.9014,72.3446,72.8837,32900.0
2008-01-08 09:45:00,82.41,82.75,82.41,82.48,22000.0,72.8307,73.1312,72.8307,72.8926,22000.0
2008-01-08 09:50:00,82.45,82.45,81.72,81.83,79100.0,72.8661,72.8661,72.2209,72.3181,79100.0
2008-01-08 09:55:00,81.83,81.83,81.47,81.63,94300.0,72.3181,72.3181,72.0,72.1414,94300.0
2008-01-08 10:00:00,81.63,81.69,81.51,81.61,40700.0,72.1414,72.1944,72.0353,72.1237,40700.0
2008-01-08 10:05:00,81.61,81.84,81.5,81.81,34200.0,72.1237,72.327,72.0265,72.3004,34200.0
2008-01-08 10:10:00,81.81,82.08,81.77,82.06,19000.0,72.3004,72.5391,72.2651,72.5214,19000.0
2008-01-08 10:15:00,82.07,82.36,82.06,82.34,24300.0,72.5302,72.7865,72.5214,72.7688,24300.0
2008-01-08 10:20:00,82.34,82.61,82.26,82.6,20700.0,72.7688,73.0075,72.6981,72.9986,20700.0
2008-01-08 10:25:00,82.62,82.63,82.24,82.39,21200.0,73.0163,73.0251,72.6805,72.813,21200.0
2008-01-08 10:30:00,82.38,82.66,82.38,82.59,27300.0,72.8042,73.0516,72.8042,72.9898,27300.0
2008-01-08 10:35:00,82.62,83.0,82.56,83.0,33300.0,73.0163,73.3521,72.9633,73.3521,33300.0
2008-01-08 10:40:00,82.99,83.07,82.75,82.96,55200.0,73.3433,73.414,73.1312,73.3168,55200.0
2008-01-08 10:45:00,82.94,82.96,82.55,82.72,40200.0,73.2991,73.3168,72.9544,73.1047,40200.0
2008-01-08 10:50:00,82.72,82.8,82.67,82.68,15900.0,73.1047,73.1754,73.0605,73.0693,15900.0
2008-01-08 10:55:00,82.69,82.69,82.37,82.48,14600.0,73.0782,73.0782,72.7954,72.8926,14600.0
2008-01-08 11:00:00,82.48,82.73,82.48,82.6,32000.0,72.8926,73.1135,72.8926,72.9986,32000.0
2008-01-08 11:05:00,82.6,82.78,82.6,82.61,50300.0,72.9986,73.1577,72.9986,73.0075,50300.0
2008-01-08 11:10:00,82.62,82.77,82.5,82.53,31600.0,73.0163,73.1489,72.9102,72.9368,31600.0
2008-01-08 11:15:00,82.53,82.59,82.43,82.5,26800.0,72.9368,72.9898,72.8484,72.9102,26800.0
2008-01-08 11:20:00,82.51,82.74,82.51,82.72,39100.0,72.9191,73.1223,72.9191,73.1047,39100.0
2008-01-08 11:25:00,82.7,82.73,82.53,82.56,19400.0,73.087,73.1135,72.9368,72.9633,19400.0
2008-01-08 11:30:00,82.56,82.63,82.39,82.4,28500.0,72.9633,73.0251,72.813,72.8219,28500.0
2008-01-08 11:35:00,82.41,82.69,82.41,82.54,15800.0,72.8307,73.0782,72.8307,72.9456,15800.0
2008-01-08 11:40:00,82.54,82.57,82.15,82.33,54700.0,72.9456,72.9721,72.6009,72.76,54700.0
2008-01-08 11:45:00,82.33,82.36,81.83,81.86,42300.0,72.76,72.7865,72.3181,72.3446,42300.0
2008-01-08 11:50:00,81.84,81.88,81.57,81.75,29300.0,72.327,72.3623,72.0883,72.2474,29300.0
2008-01-08 11:55:00,81.75,81.95,81.75,81.95,11700.0,72.2474,72.4242,72.2474,72.4242,11700.0
2008-01-08 12:00:00,81.92,82.12,81.92,82.09,17500.0,72.3977,72.5744,72.3977,72.5479,17500.0
2008-01-08 12:05:00,82.06,82.95,82.02,82.9,87900.0,72.5214,73.3079,72.486,73.2637,87900.0
2008-01-08 12:10:00,82.92,82.96,82.54,82.57,40300.0,73.2814,73.3168,72.9456,72.9721,40300.0
2008-01-08 12:15:00,82.57,82.72,82.53,82.7,20300.0,72.9721,73.1047,72.9368,73.087,20300.0
2008-01-08 12:20:00,82.71,82.71,82.31,82.31,20900.0,73.0958,73.0958,72.7423,72.7423,20900.0
2008-01-08 12:25:00,82.34,82.47,82.11,82.11,21900.0,72.7688,72.8837,72.5656,72.5656,21900.0
2008-01-08 12:30:00,82.16,82.17,81.93,81.93,11100.0,72.6098,72.6186,72.4065,72.4065,11100.0
2008-01-08 12:35:00,81.93,82.09,81.9,82.09,30200.0,72.4065,72.5479,72.38,72.5479,30200.0
2008-01-08 12:40:00,82.06,82.06,81.97,82.01,34500.0,72.5214,72.5214,72.4418,72.4772,34500.0
2008-01-08 12:45:00,82.0,82.06,81.9,81.92,24400.0,72.4684,72.5214,72.38,72.3977,24400.0
2008-01-08 12:50:00,81.9,82.01,81.9,81.95,15600.0,72.38,72.4772,72.38,72.4242,15600.0
2008-01-08 12:55:00,81.95,81.96,81.85,81.87,9900.0,72.4242,72.433,72.3358,72.3535,9900.0
2008-01-08 13:00:00,81.9,81.94,81.7,81.8,37900.0,72.38,72.4153,72.2032,72.2916,37900.0
2008-01-08 13:05:00,81.8,82.18,81.8,81.99,27800.0,72.2916,72.6274,72.2916,72.4595,27800.0
2008-01-08 13:10:00,82.02,82.15,81.96,82.15,9700.0,72.486,72.6009,72.433,72.6009,9700.0
2008-01-08 13:15:00,82.15,82.42,81.78,82.3,16900.0,72.6009,72.8395,72.2739,72.7335,16900.0
2008-01-08 13:20:00,82.28,82.35,82.04,82.04,10700.0,72.7158,72.7777,72.5037,72.5037,10700.0
2008-01-08 13:25:00,81.99,82.18,81.92,81.94,17500.0,72.4595,72.6274,72.3977,72.4153,17500.0
2008-01-08 13:30:00,81.94,82.15,81.91,82.05,23000.0,72.4153,72.6009,72.3888,72.5125,23000.0
2008-01-08 13:35:00,82.03,82.28,82.03,82.26,19200.0,72.4949,72.7158,72.4949,72.6981,19200.0
2008-01-08 13:40:00,82.27,82.4,82.14,82.14,12900.0,72.707,72.8219,72.5921,72.5921,12900.0
2008-01-08 13:45:00,82.12,82.27,82.02,82.21,9200.0,72.5744,72.707,72.486,72.6539,9200.0
2008-01-08 13:50:00,82.2,82.25,82.14,82.25,5500.0,72.6451,72.6893,72.5921,72.6893,5500.0
2008-01-08 13:55:00,82.23,82.3,82.15,82.3,8500.0,72.6716,72.7335,72.6009,72.7335,8500.0
2008-01-08 14:00:00,82.29,82.45,82.25,82.39,8700.0,72.7246,72.8661,72.6893,72.813,8700.0
2008-01-08 14:05:00,82.4,82.44,82.24,82.44,7900.0,72.8219,72.8572,72.6805,72.8572,7900.0
2008-01-08 14:10:00,82.44,82.44,82.3,82.33,7700.0,72.8572,72.8572,72.7335,72.76,7700.0
2008-01-08 14:15:00,82.35,82.43,82.34,82.37,5800.0,72.7777,72.8484,72.7688,72.7954,5800.0
2008-01-08 14:20:00,82.41,82.41,82.31,82.4,7300.0,72.8307,72.8307,72.7423,72.8219,7300.0
2008-01-08 14:25:00,82.4,82.6,82.4,82.6,13700.0,72.8219,72.9986,72.8219,72.9986,13700.0
2008-01-08 14:30:00,82.6,82.7,82.53,82.55,65300.0,72.9986,73.087,72.9368,72.9544,65300.0
2008-01-08 14:35:00,82.53,82.66,82.52,82.61,11200.0,72.9368,73.0516,72.9279,73.0075,11200.0
2008-01-08 14:40:00,82.6,82.62,82.45,82.46,7600.0,72.9986,73.0163,72.8661,72.8749,7600.0
2008-01-08 14:45:00,82.42,82.45,82.26,82.4,36900.0,72.8395,72.8661,72.6981,72.8219,36900.0
2008-01-08 14:50:00,82.39,82.39,82.31,82.33,33200.0,72.813,72.813,72.7423,72.76,33200.0
2008-01-08 14:55:00,82.33,82.4,82.23,82.23,33700.0,72.76,72.8219,72.6716,72.6716,33700.0
2008-01-08 15:00:00,82.25,82.34,82.21,82.27,36800.0,72.6893,72.7688,72.6539,72.707,36800.0
2008-01-08 15:05:00,82.27,82.37,82.22,82.29,38800.0,72.707,72.7954,72.6628,72.7246,38800.0
2008-01-08 15:10:00,82.32,82.38,82.14,82.33,35600.0,72.7512,72.8042,72.5921,72.76,35600.0
2008-01-08 15:15:00,82.36,82.38,82.2,82.34,78400.0,72.7865,72.8042,72.6451,72.7688,78400.0
2008-01-08 15:20:00,82.34,82.35,82.2,82.2,42600.0,72.7688,72.7777,72.6451,72.6451,42600.0
2008-01-08 15:25:00,82.23,82.38,82.18,82.27,56400.0,72.6716,72.8042,72.6274,72.707,56400.0
2008-01-08 15:30:00,82.27,82.4,82.18,82.4,37500.0,72.707,72.8219,72.6274,72.8219,37500.0
2008-01-08 15:35:00,82.39,82.41,82.28,82.34,28900.0,72.813,72.8307,72.7158,72.7688,28900.0
2008-01-08 15:40:00,82.35,82.39,82.22,82.3,48200.0,72.7777,72.813,72.6628,72.7335,48200.0
2008-01-08 15:45:00,82.27,82.33,81.92,81.98,73900.0,72.707,72.76,72.3977,72.4507,73900.0
2008-01-08 15:50:00,82.05,82.05,81.86,81.9,43700.0,72.5125,72.5125,72.3446,72.38,43700.0
2008-01-08 15:55:00,81.9,81.96,81.82,81.93,59100.0,72.38,72.433,72.3093,72.4065,59100.0
2008-01-09 09:30:00,82.08,82.75,82.08,82.49,20500.0,72.5391,73.1312,72.5391,72.9014,20500.0
2008-01-09 09:35:00,82.4,83.0,82.38,82.83,16500.0,72.8219,73.3521,72.8042,73.2019,16500.0
2008-01-09 09:40:00,82.85,83.06,82.67,82.93,37700.0,73.2196,73.4051,73.0605,73.2903,37700.0
2008-01-09 09:45:00,82.99,83.18,82.93,83.07,21300.0,73.3433,73.5112,73.2903,73.414,21300.0
2008-01-09 09:50:00,83.02,83.14,82.98,83.13,21800.0,73.3698,73.4758,73.3344,73.467,21800.0
2008-01-09 09:55:00,83.12,83.47,83.08,83.38,32200.0,73.4582,73.7675,73.4228,73.6879,32200.0
2008-01-09 10:00:00,83.38,83.44,83.22,83.3,54600.0,73.6879,73.741,73.5465,73.6172,54600.0
2008-01-09 10:05:00,83.29,83.87,83.25,83.82,36600.0,73.6084,74.121,73.5731,74.0768,36600.0
2008-01-09 10:10:00,83.79,84.25,83.67,83.9,51700.0,74.0503,74.4568,73.9442,74.1475,51700.0
2008-01-09 10:15:00,83.94,84.13,83.69,84.12,48100.0,74.1829,74.3508,73.9619,74.3419,48100.0
2008-01-09 10:20:00,84.16,84.16,83.77,83.79,40000.0,74.3773,74.3773,74.0326,74.0503,40000.0
2008-01-09 10:25:00,83.8,83.96,83.75,83.96,20400.0,74.0591,74.2005,74.0149,74.2005,20400.0
2008-01-09 10:30:00,84.06,84.34,83.89,84.31,23300.0,74.2889,74.5364,74.1387,74.5098,23300.0
2008-01-09 10:35:00,84.33,84.43,84.27,84.4,23000.0,74.5275,74.6159,74.4745,74.5894,23000.0
2008-01-09 10:40:00,84.39,84.71,84.39,84.52,49300.0,74.5805,74.8634,74.5805,74.6954,49300.0
2008-01-09 10:45:00,84.55,84.74,84.49,84.54,25800.0,74.7219,74.8899,74.6689,74.7131,25800.0
2008-01-09 10:50:00,84.55,84.75,84.47,84.75,39300.0,74.7219,74.8987,74.6512,74.8987,39300.0
2008-01-09 10:55:00,84.75,84.8,84.67,84.75,62000.0,74.8987,74.9429,74.828,74.8987,62000.0
2008-01-09 11:00:00,84.75,85.23,84.72,84.98,54200.0,74.8987,75.3229,74.8722,75.102,54200.0
2008-01-09 11:05:00,84.94,85.18,84.75,84.98,35700.0,75.0666,75.2787,74.8987,75.102,35700.0
2008-01-09 11:10:00,84.91,85.18,84.8,84.96,44300.0,75.0401,75.2787,74.9429,75.0843,44300.0
2008-01-09 11:15:00,84.97,85.19,84.7,84.91,71300.0,75.0931,75.2876,74.8545,75.0401,71300.0
2008-01-09 11:20:00,84.95,84.95,84.77,84.94,18900.0,75.0755,75.0755,74.9164,75.0666,18900.0
2008-01-09 11:25:00,84.95,85.13,84.94,85.09,22100.0,75.0755,75.2345,75.0666,75.1992,22100.0
2008-01-09 11:30:00,85.11,85.13,84.94,85.05,27000.0,75.2169,75.2345,75.0666,75.1638,27000.0
2008-01-09 11:35:00,85.05,85.1,84.91,85.02,18100.0,75.1638,75.208,75.0401,75.1373,18100.0
2008-01-09 11:40:00,85.01,85.03,84.77,84.89,110700.0,75.1285,75.1462,74.9164,75.0224,110700.0
2008-01-09 11:45:00,84.88,85.22,84.86,84.99,26200.0,75.0136,75.3141,74.9959,75.1108,26200.0
2008-01-09 11:50:00,84.98,85.13,84.93,85.02,46000.0,75.102,75.2345,75.0578,75.1373,46000.0
2008-01-09 11:55:00,85.0,85.52,84.92,85.1,25300.0,75.1196,75.5792,75.0489,75.208,25300.0
2008-01-09 12:00:00,85.13,85.2,84.99,85.1,17300.0,75.2345,75.2964,75.1108,75.208,17300.0
2008-01-09 12:05:00,85.08,85.11,84.92,85.01,52700.0,75.1903,75.2169,75.0489,75.1285,52700.0
2008-01-09 12:10:00,84.99,85.08,84.98,85.04,61100.0,75.1108,75.1903,75.102,75.155,61100.0
2008-01-09 12:15:00,85.03,85.11,85.0,85.11,63000.0,75.1462,75.2169,75.1196,75.2169,63000.0
2008-01-09 12:20:00,85.11,85.27,85.02,85.19,27800.0,75.2169,75.3583,75.1373,75.2876,27800.0
2008-01-09 12:25:00,85.23,85.73,85.23,85.6,19200.0,75.3229,75.7648,75.3229,75.6499,19200.0
2008-01-09 12:30:00,85.55,85.65,85.45,85.57,14900.0,75.6057,75.6941,75.5173,75.6234,14900.0
2008-01-09 12:35:00,85.55,85.55,84.96,84.97,23500.0,75.6057,75.6057,75.0843,75.0931,23500.0
2008-01-09 12:40:00,84.97,85.09,84.95,84.99,14000.0,75.0931,75.1992,75.0755,75.1108,14000.0
2008-01-09 12:45:00,84.99,85.09,84.96,85.03,26700.0,75.1108,75.1992,75.0843,75.1462,26700.0
2008-01-09 12:50:00,85.04,85.29,85.04,85.26,26300.0,75.155,75.3759,75.155,75.3494,26300.0
2008-01-09 12:55:00,85.26,85.26,84.98,85.02,22300.0,75.3494,75.3494,75.102,75.1373,22300.0
2008-01-09 13:00:00,85.01,85.33,85.0,85.22,26800.0,75.1285,75.4113,75.1196,75.3141,26800.0
2008-01-09 13:05:00,85.18,85.25,84.94,84.96,31400.0,75.2787,75.3406,75.0666,75.0843,31400.0
2008-01-09 13:10:00,84.94,84.94,84.71,84.79,20600.0,75.0666,75.0666,74.8634,74.9341,20600.0
2008-01-09 13:15:00,84.8,84.86,84.75,84.82,11700.0,74.9429,74.9959,74.8987,74.9606,11700.0
2008-01-09 13:20:00,84.86,84.97,84.8,84.84,9300.0,74.9959,75.0931,74.9429,74.9782,9300.0
2008-01-09 13:25:00,84.82,84.87,84.55,84.73,51900.0,74.9606,75.0048,74.7219,74.881,51900.0
2008-01-09 13:30:00,84.75,84.77,84.5,84.5,71500.0,74.8987,74.9164,74.6778,74.6778,71500.0
2008-01-09 13:35:00,84.53,84.84,84.45,84.6,18500.0,74.7043,74.9782,74.6336,74.7661,18500.0
2008-01-09 13:40:00,84.62,84.63,84.43,84.43,23600.0,74.7838,74.7926,74.6159,74.6159,23600.0
2008-01-09 13:45:00,84.43,84.45,84.16,84.38,26400.0,74.6159,74.6336,74.3773,74.5717,26400.0
2008-01-09 13:50:00,84.37,84.44,84.11,84.35,22100.0,74.5629,74.6247,74.3331,74.5452,22100.0
2008-01-09 13:55:00,84.32,84.58,84.2,84.51,37300.0,74.5187,74.7485,74.4126,74.6866,37300.0
2008-01-09 14:00:00,84.5,84.6,84.38,84.54,23200.0,74.6778,74.7661,74.5717,74.7131,23200.0
2008-01-09 14:05:00,84.58,84.63,84.43,84.5,33700.0,74.7485,74.7926,74.6159,74.6778,33700.0
2008-01-09 14:10:00,84.5,84.63,84.29,84.31,27600.0,74.6778,74.7926,74.4922,74.5098,27600.0
2008-01-09 14:15:00,84.32,84.72,84.25,84.7,29400.0,74.5187,74.8722,74.4568,74.8545,29400.0
2008-01-09 14:20:00,84.71,84.84,84.5,84.74,87600.0,74.8634,74.9782,74.6778,74.8899,87600.0
2008-01-09 14:25:00,84.74,84.92,84.73,84.92,35900.0,74.8899,75.0489,74.881,75.0489,35900.0
2008-01-09 14:30:00,84.93,85.09,84.87,84.99,15900.0,75.0578,75.1992,75.0048,75.1108,15900.0
2008-01-09 14:35:00,84.99,85.07,84.91,85.07,44900.0,75.1108,75.1815,75.0401,75.1815,44900.0
2008-01-09 14:40:00,85.1,85.27,85.07,85.2,33400.0,75.208,75.3583,75.1815,75.2964,33400.0
2008-01-09 14:45:00,85.27,85.29,85.18,85.2,21400.0,75.3583,75.3759,75.2787,75.2964,21400.0
2008-01-09 14:50:00,85.21,85.36,85.21,85.31,46000.0,75.3052,75.4378,75.3052,75.3936,46000.0
2008-01-09 14:55:00,85.34,85.5,85.33,85.4,25900.0,75.4201,75.5615,75.4113,75.4731,25900.0
2008-01-09 15:00:00,85.4,85.55,85.39,85.49,28800.0,75.4731,75.6057,75.4643,75.5527,28800.0
2008-01-09 15:05:00,85.5,86.15,85.46,85.86,73000.0,75.5615,76.136,75.5262,75.8797,73000.0
2008-01-09 15:10:00,85.9,86.09,85.83,86.02,41100.0,75.915,76.0829,75.8532,76.0211,41100.0
2008-01-09 15:15:00,85.99,86.09,85.86,85.95,82300.0,75.9946,76.0829,75.8797,75.9592,82300.0
2008-01-09 15:20:00,85.95,86.07,85.54,85.96,87100.0,75.9592,76.0653,75.5969,75.9681,87100.0
2008-01-09 15:25:00,85.95,85.99,85.54,85.56,69400.0,75.9592,75.9946,75.5969,75.6145,69400.0
2008-01-09 15:30:00,85.57,85.6,85.19,85.26,45400.0,75.6234,75.6499,75.2876,75.3494,45400.0
2008-01-09 15:35:00,85.24,85.57,85.23,85.54,53000.0,75.3317,75.6234,75.3229,75.5969,53000.0
2008-01-09 15:40:00,85.55,85.57,85.34,85.48,70000.0,75.6057,75.6234,75.4201,75.5438,70000.0
2008-01-09 15:45:00,85.49,85.5,85.34,85.43,42300.0,75.5527,75.5615,75.4201,75.4997,42300.0
2008-01-09 15:50:00,85.4,85.58,85.39,85.53,61700.0,75.4731,75.6322,75.4643,75.588,61700.0
2008-01-09 15:55:00,85.54,85.84,85.34,85.69,134300.0,75.5969,75.862,75.4201,75.7294,134300.0
2008-01-10 09:30:00,84.99,85.84,84.59,84.9,56100.0,75.1108,75.862,74.7573,75.0313,56100.0
2008-01-10 09:35:00,84.99,85.45,84.83,84.94,58300.0,75.1108,75.5173,74.9694,75.0666,58300.0
2008-01-10 09:40:00,84.99,85.38,84.83,85.17,44200.0,75.1108,75.4555,74.9694,75.2699,44200.0
2008-01-10 09:45:00,85.2,85.33,85.13,85.14,23100.0,75.2964,75.4113,75.2345,75.2434,23100.0
2008-01-10 09:50:00,85.16,85.21,84.92,85.02,66100.0,75.261,75.3052,75.0489,75.1373,66100.0
2008-01-10 09:55:00,85.02,85.09,84.97,84.98,53600.0,75.1373,75.1992,75.0931,75.102,53600.0
2008-01-10 10:00:00,85.0,85.16,84.97,85.08,33900.0,75.1196,75.261,75.0931,75.1903,33900.0
2008-01-10 10:05:00,85.09,85.45,85.09,85.45,52700.0,75.1992,75.5173,75.1992,75.5173,52700.0
2008-01-10 10:10:00,85.48,85.96,85.45,85.71,57700.0,75.5438,75.9681,75.5173,75.7471,57700.0
2008-01-10 10:15:00,85.72,85.89,85.7,85.85,24400.0,75.7559,75.9062,75.7383,75.8708,24400.0
2008-01-10 10:20:00,85.87,85.89,85.72,85.72,40900.0,75.8885,75.9062,75.7559,75.7559,40900.0
2008-01-10 10:25:00,85.72,85.72,85.44,85.6,35400.0,75.7559,75.7559,75.5085,75.6499,35400.0
2008-01-10 10:30:00,85.64,85.8,85.48,85.79,28900.0,75.6852,75.8266,75.5438,75.8178,28900.0
2008-01-10 10:35:00,85.78,85.8,85.52,85.65,21300.0,75.809,75.8266,75.5792,75.6941,21300.0
2008-01-10 10:40:00,85.67,85.85,85.54,85.63,28000.0,75.7118,75.8708,75.5969,75.6764,28000.0
2008-01-10 10:45:00,85.66,85.67,85.54,85.56,16400.0,75.7029,75.7118,75.5969,75.6145,16400.0
2008-01-10 10:50:00,85.57,85.58,85.38,85.44,17400.0,75.6234,75.6322,75.4555,75.5085,17400.0
2008-01-10 10:55:00,85.44,85.78,85.36,85.73,28900.0,75.5085,75.809,75.4378,75.7648,28900.0
2008-01-10 11:00:00,85.75,85.75,85.51,85.53,26100.0,75.7825,75.7825,75.5704,75.588,26100.0
2008-01-10 11:05:00,85.58,85.59,85.5,85.53,25700.0,75.6322,75.6411,75.5615,75.588,25700.0
2008-01-10 11:10:00,85.56,85.77,85.53,85.58,23000.0,75.6145,75.8001,75.588,75.6322,23000.0
2008-01-10 11:15:00,85.58,85.7,85.5,85.61,53400.0,75.6322,75.7383,75.5615,75.6587,53400.0
2008-01-10 11:20:00,85.66,85.73,85.6,85.68,21300.0,75.7029,75.7648,75.6499,75.7206,21300.0
2008-01-10 11:25:00,85.69,85.92,85.67,85.75,24800.0,75.7294,75.9327,75.7118,75.7825,24800.0
2008-01-10 11:30:00,85.75,85.84,85.67,85.7,28700.0,75.7825,75.862,75.7118,75.7383,28700.0
2008-01-10 11:35:00,85.7,85.79,85.63,85.73,35600.0,75.7383,75.8178,75.6764,75.7648,35600.0
2008-01-10 11:40:00,85.73,85.76,85.71,85.73,17800.0,75.7648,75.7913,75.7471,75.7648,17800.0
2008-01-10 11:45:00,85.74,85.84,85.67,85.82,30700.0,75.7736,75.862,75.7118,75.8443,30700.0
2008-01-10 11:50:00,85.82,85.92,85.76,85.76,14600.0,75.8443,75.9327,75.7913,75.7913,14600.0
2008-01-10 11:55:00,85.75,85.84,85.69,85.76,26400.0,75.7825,75.862,75.7294,75.7913,26400.0
2008-01-10 12:00:00,85.77,85.78,85.72,85.75,12300.0,75.8001,75.809,75.7559,75.7825,12300.0
2008-01-10 12:05:00,85.74,85.82,85.64,85.79,23000.0,75.7736,75.8443,75.6852,75.8178,23000.0
2008-01-10 12:10:00,85.79,85.85,85.73,85.74,6600.0,75.8178,75.8708,75.7648,75.7736,6600.0
2008-01-10 12:15:00,85.74,86.12,85.7,86.02,24600.0,75.7736,76.1095,75.7383,76.0211,24600.0
2008-01-10 12:20:00,86.03,86.3,85.99,86.24,19300.0,76.0299,76.2685,75.9946,76.2155,19300.0
2008-01-10 12:25:00,86.22,86.25,85.99,85.99,21500.0,76.1978,76.2243,75.9946,75.9946,21500.0
2008-01-10 12:30:00,86.0,86.12,85.9,85.99,15600.0,76.0034,76.1095,75.915,75.9946,15600.0
2008-01-10 12:35:00,85.99,86.02,85.74,85.82,14000.0,75.9946,76.0211,75.7736,75.8443,14000.0
2008-01-10 12:40:00,85.85,85.9,85.72,85.85,9400.0,75.8708,75.915,75.7559,75.8708,9400.0
2008-01-10 12:45:00,85.84,85.87,85.65,85.69,8500.0,75.862,75.8885,75.6941,75.7294,8500.0
2008-01-10 12:50:00,85.67,85.77,85.65,85.66,13400.0,75.7118,75.8001,75.6941,75.7029,13400.0
2008-01-10 12:55:00,85.67,85.73,85.65,85.69,25000.0,75.7118,75.7648,75.6941,75.7294,25000.0
2008-01-10 13:00:00,85.7,85.9,85.65,85.65,28700.0,75.7383,75.915,75.6941,75.6941,28700.0
2008-01-10 13:05:00,85.65,85.76,85.65,85.71,15300.0,75.6941,75.7913,75.6941,75.7471,15300.0
2008-01-10 13:10:00,85.71,85.73,85.65,85.67,26800.0,75.7471,75.7648,75.6941,75.7118,26800.0
2008-01-10 13:15:00,85.7,85.72,85.34,85.52,19500.0,75.7383,75.7559,75.4201,75.5792,19500.0
2008-01-10 13:20:00,85.56,85.64,85.49,85.58,8400.0,75.6145,75.6852,75.5527,75.6322,8400.0
2008-01-10 13:25:00,85.63,85.66,85.37,85.43,28000.0,75.6764,75.7029,75.4466,75.4997,28000.0
2008-01-10 13:30:00,85.4,85.44,85.04,85.15,22400.0,75.4731,75.5085,75.155,75.2522,22400.0
2008-01-10 13:35:00,85.1,85.28,85.06,85.06,35300.0,75.208,75.3671,75.1727,75.1727,35300.0
2008-01-10 13:40:00,85.09,85.23,85.03,85.05,41800.0,75.1992,75.3229,75.1462,75.1638,41800.0
2008-01-10 13:45:00,85.1,85.34,85.05,85.14,17100.0,75.208,75.4201,75.1638,75.2434,17100.0
2008-01-10 13:50:00,85.08,85.63,85.0,85.15,39900.0,75.1903,75.6764,75.1196,75.2522,39900.0
2008-01-10 13:55:00,85.1,85.13,84.99,85.05,15000.0,75.208,75.2345,75.1108,75.1638,15000.0
2008-01-10 14:00:00,85.03,85.11,84.98,85.07,34700.0,75.1462,75.2169,75.102,75.1815,34700.0
2008-01-10 14:05:00,85.07,85.09,84.82,84.84,14400.0,75.1815,75.1992,74.9606,74.9782,14400.0
2008-01-10 14:10:00,84.81,84.87,84.8,84.83,14600.0,74.9517,75.0048,74.9429,74.9694,14600.0
2008-01-10 14:15:00,84.78,85.28,84.76,85.16,47100.0,74.9252,75.3671,74.9075,75.261,47100.0
2008-01-10 14:20:00,85.18,85.28,85.1,85.17,24200.0,75.2787,75.3671,75.208,75.2699,24200.0
2008-01-10 14:25:00,85.14,85.28,85.09,85.16,17100.0,75.2434,75.3671,75.1992,75.261,17100.0
2008-01-10 14:30:00,85.16,85.34,85.1,85.19,14400.0,75.261,75.4201,75.208,75.2876,14400.0
2008-01-10 14:35:00,85.19,85.46,85.17,85.44,26200.0,75.2876,75.5262,75.2699,75.5085,26200.0
2008-01-10 14:40:00,85.45,85.53,85.36,85.41,9500.0,75.5173,75.588,75.4378,75.482,9500.0
2008-01-10 14:45:00,85.42,85.5,85.39,85.44,14200.0,75.4908,75.5615,75.4643,75.5085,14200.0
2008-01-10 14:50:00,85.47,85.48,85.22,85.32,11000.0,75.535,75.5438,75.3141,75.4024,11000.0
2008-01-10 14:55:00,85.28,85.41,85.26,85.39,6100.0,75.3671,75.482,75.3494,75.4643,6100.0
2008-01-10 15:00:00,85.4,85.49,85.3,85.44,16100.0,75.4731,75.5527,75.3848,75.5085,16100.0
2008-01-10 15:05:00,85.45,85.55,85.41,85.52,12800.0,75.5173,75.6057,75.482,75.5792,12800.0
2008-01-10 15:10:00,85.52,85.7,85.5,85.5,18300.0,75.5792,75.7383,75.5615,75.5615,18300.0
2008-01-10 15:15:00,85.5,85.54,85.35,85.38,20100.0,75.5615,75.5969,75.429,75.4555,20100.0
2008-01-10 15:20:00,85.4,85.45,85.34,85.41,10900.0,75.4731,75.5173,75.4201,75.482,10900.0
2008-01-10 15:25:00,85.4,85.46,85.36,85.36,14000.0,75.4731,75.5262,75.4378,75.4378,14000.0
2008-01-10 15:30:00,85.35,85.48,85.34,85.42,27100.0,75.429,75.5438,75.4201,75.4908,27100.0
2008-01-10 15:35:00,85.41,85.42,85.17,85.17,21500.0,75.482,75.4908,75.2699,75.2699,21500.0
2008-01-10 15:40:00,85.2,85.28,85.08,85.21,29800.0,75.2964,75.3671,75.1903,75.3052,29800.0
2008-01-10 15:45:00,85.2,85.28,85.16,85.19,22700.0,75.2964,75.3671,75.261,75.2876,22700.0
2008-01-10 15:50:00,85.18,85.19,84.88,84.98,58000.0,75.2787,75.2876,75.0136,75.102,58000.0
2008-01-10 15:55:00,84.99,85.04,84.87,84.97,62100.0,75.1108,75.155,75.0048,75.0931,62100.0
2008-01-11 09:30:00,84.99,85.18,84.57,84.96,35000.0,75.1108,75.2787,74.7396,75.0843,35000.0
2008-01-11 09:35:00,85.07,85.15,84.46,84.84,22900.0,75.1815,75.2522,74.6424,74.9782,22900.0
2008-01-11 09:40:00,84.76,85.0,84.58,84.87,19700.0,74.9075,75.1196,74.7485,75.0048,19700.0
2008-01-11 09:45:00,84.86,84.97,84.75,84.91,37400.0,74.9959,75.0931,74.8987,75.0401,37400.0
2008-01-11 09:50:00,84.99,85.12,84.97,85.12,12000.0,75.1108,75.2257,75.0931,75.2257,12000.0
2008-01-11 09:55:00,85.08,85.24,84.99,85.21,28100.0,75.1903,75.3317,75.1108,75.3052,28100.0
2008-01-11 10:00:00,85.2,85.21,84.7,84.75,19700.0,75.2964,75.3052,74.8545,74.8987,19700.0
2008-01-11 10:05:00,84.76,84.85,84.66,84.66,10800.0,74.9075,74.9871,74.8192,74.8192,10800.0
2008-01-11 10:10:00,84.7,84.74,84.63,84.64,10200.0,74.8545,74.8899,74.7926,74.8015,10200.0
2008-01-11 10:15:00,84.68,84.77,84.56,84.59,17300.0,74.8368,74.9164,74.7308,74.7573,17300.0
2008-01-11 10:20:00,84.57,84.81,84.57,84.77,14800.0,74.7396,74.9517,74.7396,74.9164,14800.0
2008-01-11 10:25:00,84.76,84.8,84.6,84.68,16200.0,74.9075,74.9429,74.7661,74.8368,16200.0
2008-01-11 10:30:00,84.78,84.79,84.5,84.51,16800.0,74.9252,74.9341,74.6778,74.6866,16800.0
2008-01-11 10:35:00,84.54,84.54,84.37,84.49,17200.0,74.7131,74.7131,74.5629,74.6689,17200.0
2008-01-11 10:40:00,84.46,84.61,84.43,84.52,9500.0,74.6424,74.775,74.6159,74.6954,9500.0
2008-01-11 10:45:00,84.51,84.85,84.48,84.8,18500.0,74.6866,74.9871,74.6601,74.9429,18500.0
2008-01-11 10:50:00,84.75,84.96,84.73,84.96,8500.0,74.8987,75.0843,74.881,75.0843,8500.0
2008-01-11 10:55:00,84.96,85.01,84.9,84.91,10800.0,75.0843,75.1285,75.0313,75.0401,10800.0
2008-01-11 11:00:00,84.92,84.92,84.7,84.73,5800.0,75.0489,75.0489,74.8545,74.881,5800.0
2008-01-11 11:05:00,84.71,84.73,84.54,84.64,11400.0,74.8634,74.881,74.7131,74.8015,11400.0
2008-01-11 11:10:00,84.67,84.76,84.62,84.74,12900.0,74.828,74.9075,74.7838,74.8899,12900.0
2008-01-11 11:15:00,84.71,84.78,84.67,84.72,8300.0,74.8634,74.9252,74.828,74.8722,8300.0
2008-01-11 11:20:00,84.69,84.74,84.54,84.63,6700.0,74.8457,74.8899,74.7131,74.7926,6700.0
2008-01-11 11:25:00,84.62,84.69,84.54,84.68,14000.0,74.7838,74.8457,74.7131,74.8368,14000.0
2008-01-11 11:30:00,84.69,84.92,84.69,84.86,14400.0,74.8457,75.0489,74.8457,74.9959,14400.0
2008-01-11 11:35:00,84.83,84.84,84.73,84.73,5900.0,74.9694,74.9782,74.881,74.881,5900.0
2008-01-11 11:40:00,84.73,84.83,84.67,84.81,12200.0,74.881,74.9694,74.828,74.9517,12200.0
2008-01-11 11:45:00,84.84,84.94,84.72,84.94,7200.0,74.9782,75.0666,74.8722,75.0666,7200.0
2008-01-11 11:50:00,84.96,85.02,84.68,84.7,7900.0,75.0843,75.1373,74.8368,74.8545,7900.0
2008-01-11 11:55:00,84.7,84.74,84.69,84.74,4500.0,74.8545,74.8899,74.8457,74.8899,4500.0
2008-01-11 12:00:00,84.76,84.8,84.68,84.72,8600.0,74.9075,74.9429,74.8368,74.8722,8600.0
2008-01-11 12:05:00,84.72,84.75,84.4,84.41,42200.0,74.8722,74.8987,74.5894,74.5982,42200.0
2008-01-11 12:10:00,84.39,84.52,84.39,84.47,5100.0,74.5805,74.6954,74.5805,74.6512,5100.0
2008-01-11 12:15:00,84.47,84.59,84.44,84.44,8800.0,74.6512,74.7573,74.6247,74.6247,8800.0
2008-01-11 12:20:00,84.43,84.43,84.3,84.37,10100.0,74.6159,74.6159,74.501,74.5629,10100.0
2008-01-11 12:25:00,84.35,84.45,84.35,84.38,9600.0,74.5452,74.6336,74.5452,74.5717,9600.0
2008-01-11 12:30:00,84.38,84.55,84.37,84.42,7800.0,74.5717,74.7219,74.5629,74.6071,7800.0
2008-01-11 12:35:00,84.41,84.61,84.39,84.59,9800.0,74.5982,74.775,74.5805,74.7573,9800.0
2008-01-11 12:40:00,84.61,84.63,84.56,84.57,8100.0,74.775,74.7926,74.7308,74.7396,8100.0
2008-01-11 12:45:00,84.56,84.63,84.5,84.6,10600.0,74.7308,74.7926,74.6778,74.7661,10600.0
2008-01-11 12:50:00,84.6,84.63,84.53,84.55,7000.0,74.7661,74.7926,74.7043,74.7219,7000.0
2008-01-11 12:55:00,84.59,84.64,84.53,84.64,7200.0,74.7573,74.8015,74.7043,74.8015,7200.0
2008-01-11 13:00:00,84.63,84.64,84.4,84.55,8400.0,74.7926,74.8015,74.5894,74.7219,8400.0
2008-01-11 13:05:00,84.57,84.62,84.49,84.59,17400.0,74.7396,74.7838,74.6689,74.7573,17400.0
2008-01-11 13:10:00,84.6,84.62,84.51,84.53,9100.0,74.7661,74.7838,74.6866,74.7043,9100.0
2008-01-11 13:15:00,84.49,84.49,84.39,84.49,8400.0,74.6689,74.6689,74.5805,74.6689,8400.0
2008-01-11 13:20:00,84.42,84.54,84.38,84.47,9500.0,74.6071,74.7131,74.5717,74.6512,9500.0
2008-01-11 13:25:00,84.47,84.53,84.41,84.41,8200.0,74.6512,74.7043,74.5982,74.5982,8200.0
2008-01-11 13:30:00,84.4,84.53,84.35,84.4,13200.0,74.5894,74.7043,74.5452,74.5894,13200.0
2008-01-11 13:35:00,84.4,84.51,84.35,84.39,12000.0,74.5894,74.6866,74.5452,74.5805,12000.0
2008-01-11 13:40:00,84.38,84.68,84.35,84.37,9500.0,74.5717,74.8368,74.5452,74.5629,9500.0
2008-01-11 13:45:00,84.35,84.39,84.32,84.39,21300.0,74.5452,74.5805,74.5187,74.5805,21300.0
2008-01-11 13:50:00,84.44,84.58,84.43,84.55,9200.0,74.6247,74.7485,74.6159,74.7219,9200.0
2008-01-11 13:55:00,84.58,84.58,84.49,84.49,5200.0,74.7485,74.7485,74.6689,74.6689,5200.0
2008-01-11 14:00:00,84.51,84.53,84.44,84.46,3900.0,74.6866,74.7043,74.6247,74.6424,3900.0
2008-01-11 14:05:00,84.46,84.56,84.41,84.53,11600.0,74.6424,74.7308,74.5982,74.7043,11600.0
2008-01-11 14:10:00,84.52,84.52,84.42,84.45,5700.0,74.6954,74.6954,74.6071,74.6336,5700.0
2008-01-11 14:15:00,84.47,84.66,84.47,84.6,25800.0,74.6512,74.8192,74.6512,74.7661,25800.0
2008-01-11 14:20:00,84.59,84.6,84.56,84.59,7900.0,74.7573,74.7661,74.7308,74.7573,7900.0
2008-01-11 14:25:00,84.59,84.67,84.58,84.65,6400.0,74.7573,74.828,74.7485,74.8103,6400.0
2008-01-11 14:30:00,84.66,84.66,84.53,84.58,7300.0,74.8192,74.8192,74.7043,74.7485,7300.0
2008-01-11 14:35:00,84.52,84.59,84.48,84.57,4200.0,74.6954,74.7573,74.6601,74.7396,4200.0
2008-01-11 14:40:00,84.55,84.63,84.39,84.63,14100.0,74.7219,74.7926,74.5805,74.7926,14100.0
2008-01-11 14:45:00,84.67,84.67,84.42,84.43,7000.0,74.828,74.828,74.6071,74.6159,7000.0
2008-01-11 14:50:00,84.44,84.45,84.36,84.38,6400.0,74.6247,74.6336,74.554,74.5717,6400.0
2008-01-11 14:55:00,84.38,84.48,84.33,84.45,15400.0,74.5717,74.6601,74.5275,74.6336,15400.0
2008-01-11 15:00:00,84.47,84.48,84.3,84.34,19600.0,74.6512,74.6601,74.501,74.5364,19600.0
2008-01-11 15:05:00,84.35,84.48,84.34,84.46,17400.0,74.5452,74.6601,74.5364,74.6424,17400.0
2008-01-11 15:10:00,84.44,84.46,84.3,84.35,17300.0,74.6247,74.6424,74.501,74.5452,17300.0
2008-01-11 15:15:00,84.32,84.35,84.2,84.24,8700.0,74.5187,74.5452,74.4126,74.448,8700.0
2008-01-11 15:20:00,84.22,84.27,84.1,84.2,15900.0,74.4303,74.4745,74.3243,74.4126,15900.0
2008-01-11 15:25:00,84.22,84.47,84.22,84.41,13000.0,74.4303,74.6512,74.4303,74.5982,13000.0
2008-01-11 15:30:00,84.41,84.58,84.37,84.56,14900.0,74.5982,74.7485,74.5629,74.7308,14900.0
2008-01-11 15:35:00,84.58,84.62,84.47,84.6,12800.0,74.7485,74.7838,74.6512,74.7661,12800.0
2008-01-11 15:40:00,84.6,84.76,84.54,84.72,28600.0,74.7661,74.9075,74.7131,74.8722,28600.0
2008-01-11 15:45:00,84.67,84.69,84.59,84.61,11200.0,74.828,74.8457,74.7573,74.775,11200.0
2008-01-11 15:50:00,84.61,84.72,84.52,84.54,25700.0,74.775,74.8722,74.6954,74.7131,25700.0
2008-01-11 15:55:00,84.54,84.54,84.28,84.33,24300.0,74.7131,74.7131,74.4833,74.5275,24300.0
2008-01-14 09:30:00,85.12,85.2,84.72,85.05,60300.0,75.2257,75.2964,74.8722,75.1638,60300.0
2008-01-14 09:35:00,85.03,85.37,85.02,85.35,17700.0,75.1462,75.4466,75.1373,75.429,17700.0
2008-01-14 09:40:00,85.34,85.84,85.3,85.81,40700.0,75.4201,75.862,75.3848,75.8355,40700.0
2008-01-14 09:45:00,85.82,86.39,85.8,85.95,44000.0,75.8443,76.3481,75.8266,75.9592,44000.0
2008-01-14 09:50:00,85.99,86.34,85.92,86.19,36900.0,75.9946,76.3039,75.9327,76.1713,36900.0
2008-01-14 09:55:00,86.17,86.69,86.14,86.39,49700.0,76.1536,76.6132,76.1271,76.3481,49700.0
2008-01-14 10:00:00,86.38,86.74,86.22,86.45,123100.0,76.3392,76.6574,76.1978,76.4011,123100.0
2008-01-14 10:05:00,86.51,86.55,86.37,86.47,72400.0,76.4541,76.4895,76.3304,76.4188,72400.0
2008-01-14 10:10:00,86.45,86.5,86.27,86.35,44700.0,76.4011,76.4453,76.242,76.3127,44700.0
2008-01-14 10:15:00,86.35,86.35,86.11,86.16,26700.0,76.3127,76.3127,76.1006,76.1448,26700.0
2008-01-14 10:20:00,86.15,86.2,85.68,85.68,41200.0,76.136,76.1802,75.7206,75.7206,41200.0
2008-01-14 10:25:00,85.68,85.68,85.48,85.48,24700.0,75.7206,75.7206,75.5438,75.5438,24700.0
2008-01-14 10:30:00,85.47,85.58,85.4,85.57,28300.0,75.535,75.6322,75.4731,75.6234,28300.0
2008-01-14 10:35:00,85.58,85.87,85.57,85.85,28700.0,75.6322,75.8885,75.6234,75.8708,28700.0
2008-01-14 10:40:00,85.84,85.86,85.8,85.84,25600.0,75.862,75.8797,75.8266,75.862,25600.0
2008-01-14 10:45:00,85.83,85.97,85.83,85.95,52000.0,75.8532,75.9769,75.8532,75.9592,52000.0
2008-01-14 10:50:00,85.95,86.16,85.95,86.16,15400.0,75.9592,76.1448,75.9592,76.1448,15400.0
2008-01-14 10:55:00,86.14,86.25,86.14,86.21,19500.0,76.1271,76.2243,76.1271,76.189,19500.0
2008-01-14 11:00:00,86.21,86.3,86.14,86.3,24800.0,76.189,76.2685,76.1271,76.2685,24800.0
2008-01-14 11:05:00,86.3,86.37,86.08,86.15,26500.0,76.2685,76.3304,76.0741,76.136,26500.0
2008-01-14 11:10:00,86.11,86.17,86.03,86.17,21200.0,76.1006,76.1536,76.0299,76.1536,21200.0
2008-01-14 11:15:00,86.17,86.3,86.04,86.05,35800.0,76.1536,76.2685,76.0388,76.0476,35800.0
2008-01-14 11:20:00,86.1,86.15,86.06,86.15,45400.0,76.0918,76.136,76.0564,76.136,45400.0
2008-01-14 11:25:00,86.15,86.24,86.13,86.24,59500.0,76.136,76.2155,76.1183,76.2155,59500.0
2008-01-14 11:30:00,86.24,86.24,86.01,86.02,17100.0,76.2155,76.2155,76.0122,76.0211,17100.0
2008-01-14 11:35:00,86.02,86.19,86.01,86.16,24300.0,76.0211,76.1713,76.0122,76.1448,24300.0
2008-01-14 11:40:00,86.16,86.25,86.09,86.2,16200.0,76.1448,76.2243,76.0829,76.1802,16200.0
2008-01-14 11:45:00,86.19,86.28,86.19,86.23,17200.0,76.1713,76.2509,76.1713,76.2067,17200.0
2008-01-14 11:50:00,86.24,86.25,86.16,86.22,16100.0,76.2155,76.2243,76.1448,76.1978,16100.0
2008-01-14 11:55:00,86.21,86.25,86.19,86.22,30300.0,76.189,76.2243,76.1713,76.1978,30300.0
2008-01-14 12:00:00,86.23,86.25,86.1,86.1,28900.0,76.2067,76.2243,76.0918,76.0918,28900.0
2008-01-14 12:05:00,86.1,86.23,86.0,86.18,58400.0,76.0918,76.2067,76.0034,76.1625,58400.0
2008-01-14 12:10:00,86.19,86.19,86.01,86.05,17200.0,76.1713,76.1713,76.0122,76.0476,17200.0
2008-01-14 12:15:00,86.08,86.16,86.0,86.0,68000.0,76.0741,76.1448,76.0034,76.0034,68000.0
2008-01-14 12:20:00,86.0,86.0,85.94,85.97,14900.0,76.0034,76.0034,75.9504,75.9769,14900.0
2008-01-14 12:25:00,85.97,86.08,85.97,86.05,13800.0,75.9769,76.0741,75.9769,76.0476,13800.0
2008-01-14 12:30:00,86.04,86.25,85.99,86.13,28800.0,76.0388,76.2243,75.9946,76.1183,28800.0
2008-01-14 12:35:00,86.15,86.15,85.99,86.04,20600.0,76.136,76.136,75.9946,76.0388,20600.0
2008-01-14 12:40:00,86.06,86.1,85.96,86.05,51900.0,76.0564,76.0918,75.9681,76.0476,51900.0
2008-01-14 12:45:00,86.05,86.31,86.02,86.14,42000.0,76.0476,76.2774,76.0211,76.1271,42000.0
2008-01-14 12:50:00,86.09,86.48,86.05,86.48,54300.0,76.0829,76.4276,76.0476,76.4276,54300.0
2008-01-14 12:55:00,86.49,86.68,86.35,86.37,33700.0,76.4364,76.6044,76.3127,76.3304,33700.0
2008-01-14 13:00:00,86.36,86.56,86.36,86.46,26400.0,76.3216,76.4983,76.3216,76.4099,26400.0
2008-01-14 13:05:00,86.46,86.52,86.45,86.52,22600.0,76.4099,76.463,76.4011,76.463,22600.0
2008-01-14 13:10:00,86.52,86.58,86.39,86.48,16200.0,76.463,76.516,76.3481,76.4276,16200.0
2008-01-14 13:15:00,86.46,86.82,86.45,86.76,28300.0,76.4099,76.7281,76.4011,76.6751,28300.0
2008-01-14 13:20:00,86.72,86.72,86.49,86.59,24600.0,76.6397,76.6397,76.4364,76.5248,24600.0
2008-01-14 13:25:00,86.6,86.67,86.36,86.44,29300.0,76.5337,76.5955,76.3216,76.3923,29300.0
2008-01-14 13:30:00,86.46,86.64,86.3,86.31,26100.0,76.4099,76.569,76.2685,76.2774,26100.0
2008-01-14 13:35:00,86.33,86.84,86.31,86.83,40200.0,76.295,76.7458,76.2774,76.7369,40200.0
2008-01-14 13:40:00,86.8,86.89,86.75,86.83,54500.0,76.7104,76.7899,76.6662,76.7369,54500.0
2008-01-14 13:45:00,86.88,86.88,86.72,86.75,26000.0,76.7811,76.7811,76.6397,76.6662,26000.0
2008-01-14 13:50:00,86.71,86.77,86.5,86.69,104200.0,76.6309,76.6839,76.4453,76.6132,104200.0
2008-01-14 13:55:00,86.75,86.94,86.5,86.94,109500.0,76.6662,76.8341,76.4453,76.8341,109500.0
2008-01-14 14:00:00,86.91,87.06,86.87,87.0,37700.0,76.8076,76.9402,76.7723,76.8872,37700.0
2008-01-14 14:05:00,87.0,87.0,86.91,86.96,28100.0,76.8872,76.8872,76.8076,76.8518,28100.0
2008-01-14 14:10:00,86.97,86.99,86.9,86.94,17200.0,76.8606,76.8783,76.7988,76.8341,17200.0
2008-01-14 14:15:00,86.94,86.94,86.72,86.78,26900.0,76.8341,76.8341,76.6397,76.6927,26900.0
2008-01-14 14:20:00,86.81,87.0,86.81,87.0,24000.0,76.7192,76.8872,76.7192,76.8872,24000.0
2008-01-14 14:25:00,87.0,87.0,86.91,86.95,24600.0,76.8872,76.8872,76.8076,76.843,24600.0
2008-01-14 14:30:00,86.94,87.1,86.94,87.01,20700.0,76.8341,76.9755,76.8341,76.896,20700.0
2008-01-14 14:35:00,87.0,87.13,86.91,87.12,40000.0,76.8872,77.0021,76.8076,76.9932,40000.0
2008-01-14 14:40:00,87.12,87.25,86.96,86.99,61700.0,76.9932,77.1081,76.8518,76.8783,61700.0
2008-01-14 14:45:00,86.99,87.01,86.81,86.85,27400.0,76.8783,76.896,76.7192,76.7546,27400.0
2008-01-14 14:50:00,86.86,87.15,86.86,87.06,21600.0,76.7634,77.0197,76.7634,76.9402,21600.0
2008-01-14 14:55:00,87.08,87.31,87.08,87.25,27900.0,76.9579,77.1611,76.9579,77.1081,27900.0
2008-01-14 15:00:00,87.24,87.29,87.0,87.05,37100.0,77.0993,77.1435,76.8872,76.9313,37100.0
2008-01-14 15:05:00,87.05,87.08,87.01,87.03,77400.0,76.9313,76.9579,76.896,76.9137,77400.0
2008-01-14 15:10:00,87.04,87.08,86.71,86.77,35600.0,76.9225,76.9579,76.6309,76.6839,35600.0
2008-01-14 15:15:00,86.77,87.0,86.77,86.92,22400.0,76.6839,76.8872,76.6839,76.8165,22400.0
2008-01-14 15:20:00,86.92,87.05,86.8,86.81,31900.0,76.8165,76.9313,76.7104,76.7192,31900.0
2008-01-14 15:25:00,86.81,86.81,86.6,86.68,32900.0,76.7192,76.7192,76.5337,76.6044,32900.0
2008-01-14 15:30:00,86.68,86.78,86.55,86.69,63700.0,76.6044,76.6927,76.4895,76.6132,63700.0
2008-01-14 15:35:00,86.7,86.88,86.7,86.88,32000.0,76.622,76.7811,76.622,76.7811,32000.0
2008-01-14 15:40:00,86.89,87.06,86.75,86.9,58100.0,76.7899,76.9402,76.6662,76.7988,58100.0
2008-01-14 15:45:00,86.87,86.95,86.7,86.74,54700.0,76.7723,76.843,76.622,76.6574,54700.0
2008-01-14 15:50:00,86.74,86.88,86.7,86.84,62400.0,76.6574,76.7811,76.622,76.7458,62400.0
2008-01-14 15:55:00,86.83,86.98,86.81,86.96,63900.0,76.7369,76.8695,76.7192,76.8518,63900.0
2008-01-15 09:30:00,86.09,88.0,86.0,88.0,160000.0,76.0829,77.7709,76.0034,77.7709,160000.0
2008-01-15 09:35:00,87.91,88.1,87.12,87.92,52200.0,77.6914,77.8593,76.9932,77.7002,52200.0
2008-01-15 09:40:00,87.69,88.02,87.5,87.68,47100.0,77.497,77.7886,77.329,77.4881,47100.0
2008-01-15 09:45:00,87.65,88.0,87.3,87.32,47500.0,77.4616,77.7709,77.1523,77.17,47500.0
2008-01-15 09:50:00,87.33,87.38,86.75,87.01,58200.0,77.1788,77.223,76.6662,76.896,58200.0
2008-01-15 09:55:00,86.93,87.07,86.91,87.07,24200.0,76.8253,76.949,76.8076,76.949,24200.0
2008-01-15 10:00:00,86.96,87.33,86.96,87.19,25700.0,76.8518,77.1788,76.8518,77.0551,25700.0
2008-01-15 10:05:00,87.19,87.39,87.18,87.2,23700.0,77.0551,77.2318,77.0462,77.0639,23700.0
2008-01-15 10:10:00,87.2,87.44,87.18,87.33,25000.0,77.0639,77.276,77.0462,77.1788,25000.0
2008-01-15 10:15:00,87.36,87.81,87.35,87.71,39500.0,77.2053,77.603,77.1965,77.5146,39500.0
2008-01-15 10:20:00,87.71,87.74,87.54,87.57,15000.0,77.5146,77.5411,77.3644,77.3909,15000.0
2008-01-15 10:25:00,87.57,87.6,87.47,87.5,17800.0,77.3909,77.4174,77.3025,77.329,17800.0
2008-01-15 10:30:00,87.48,87.53,87.06,87.2,25600.0,77.3114,77.3556,76.9402,77.0639,25600.0
2008-01-15 10:35:00,87.2,87.39,87.19,87.22,20100.0,77.0639,77.2318,77.0551,77.0816,20100.0
2008-01-15 10:40:00,87.22,87.33,87.0,87.09,25300.0,77.0816,77.1788,76.8872,76.9667,25300.0
2008-01-15 10:45:00,87.1,87.13,86.95,87.01,23100.0,76.9755,77.0021,76.843,76.896,23100.0
2008-01-15 10:50:00,87.03,87.13,87.0,87.09,17900.0,76.9137,77.0021,76.8872,76.9667,17900.0
2008-01-15 10:55:00,87.09,87.13,86.8,86.85,18300.0,76.9667,77.0021,76.7104,76.7546,18300.0
2008-01-15 11:00:00,86.85,87.08,86.82,87.08,11600.0,76.7546,76.9579,76.7281,76.9579,11600.0
2008-01-15 11:05:00,87.08,87.13,86.9,86.99,19700.0,76.9579,77.0021,76.7988,76.8783,19700.0
2008-01-15 11:10:00,86.93,87.25,86.93,87.17,34800.0,76.8253,77.1081,76.8253,77.0374,34800.0
2008-01-15 11:15:00,87.15,87.3,87.07,87.26,42500.0,77.0197,77.1523,76.949,77.1169,42500.0
2008-01-15 11:20:00,87.23,87.45,87.15,87.3,42300.0,77.0904,77.2849,77.0197,77.1523,42300.0
2008-01-15 11:25:00,87.33,87.43,87.24,87.31,31100.0,77.1788,77.2672,77.0993,77.1611,31100.0
2008-01-15 11:30:00,87.31,87.4,87.2,87.38,18900.0,77.1611,77.2407,77.0639,77.223,18900.0
2008-01-15 11:35:00,87.39,87.52,87.37,87.52,12200.0,77.2318,77.3467,77.2142,77.3467,12200.0
2008-01-15 11:40:00,87.53,87.54,87.25,87.4,18600.0,77.3556,77.3644,77.1081,77.2407,18600.0
2008-01-15 11:45:00,87.42,87.55,87.38,87.38,17400.0,77.2583,77.3732,77.223,77.223,17400.0
2008-01-15 11:50:00,87.38,87.43,87.14,87.33,21700.0,77.223,77.2672,77.0109,77.1788,21700.0
2008-01-15 11:55:00,87.28,87.35,87.25,87.29,12000.0,77.1346,77.1965,77.1081,77.1435,12000.0
2008-01-15 12:00:00,87.27,87.37,87.26,87.36,12700.0,77.1258,77.2142,77.1169,77.2053,12700.0
2008-01-15 12:05:00,87.31,87.5,87.26,87.3,28500.0,77.1611,77.329,77.1169,77.1523,28500.0
2008-01-15 12:10:00,87.32,87.41,87.3,87.35,16100.0,77.17,77.2495,77.1523,77.1965,16100.0
2008-01-15 12:15:00,87.36,87.37,87.16,87.16,15200.0,77.2053,77.2142,77.0286,77.0286,15200.0
2008-01-15 12:20:00,87.15,87.22,87.15,87.21,15000.0,77.0197,77.0816,77.0197,77.0728,15000.0
2008-01-15 12:25:00,87.2,87.35,87.2,87.28,15900.0,77.0639,77.1965,77.0639,77.1346,15900.0
2008-01-15 12:30:00,87.29,87.33,87.17,87.27,11700.0,77.1435,77.1788,77.0374,77.1258,11700.0
2008-01-15 12:35:00,87.27,87.28,87.12,87.12,15400.0,77.1258,77.1346,76.9932,76.9932,15400.0
2008-01-15 12:40:00,87.12,87.27,87.12,87.21,17300.0,76.9932,77.1258,76.9932,77.0728,17300.0
2008-01-15 12:45:00,87.23,87.59,87.23,87.53,17400.0,77.0904,77.4086,77.0904,77.3556,17400.0
2008-01-15 12:50:00,87.52,87.53,87.32,87.35,16800.0,77.3467,77.3556,77.17,77.1965,16800.0
2008-01-15 12:55:00,87.33,87.36,87.22,87.36,8900.0,77.1788,77.2053,77.0816,77.2053,8900.0
2008-01-15 13:00:00,87.37,87.61,87.31,87.51,38100.0,77.2142,77.4263,77.1611,77.3379,38100.0
2008-01-15 13:05:00,87.53,87.7,87.45,87.59,40600.0,77.3556,77.5058,77.2849,77.4086,40600.0
2008-01-15 13:10:00,87.6,87.62,87.55,87.62,14300.0,77.4174,77.4351,77.3732,77.4351,14300.0
2008-01-15 13:15:00,87.63,87.84,87.6,87.73,18700.0,77.4439,77.6295,77.4174,77.5323,18700.0
2008-01-15 13:20:00,87.76,87.95,87.7,87.86,32100.0,77.5588,77.7267,77.5058,77.6472,32100.0
2008-01-15 13:25:00,87.84,87.96,87.59,87.6,17800.0,77.6295,77.7356,77.4086,77.4174,17800.0
2008-01-15 13:30:00,87.6,87.64,87.55,87.59,14500.0,77.4174,77.4528,77.3732,77.4086,14500.0
2008-01-15 13:35:00,87.61,87.79,87.59,87.68,7800.0,77.4263,77.5853,77.4086,77.4881,7800.0
2008-01-15 13:40:00,87.66,87.74,87.59,87.74,7800.0,77.4704,77.5411,77.4086,77.5411,7800.0
2008-01-15 13:45:00,87.7,87.75,87.7,87.7,9200.0,77.5058,77.55,77.5058,77.5058,9200.0
2008-01-15 13:50:00,87.7,87.75,87.6,87.64,27600.0,77.5058,77.55,77.4174,77.4528,27600.0
2008-01-15 13:55:00,87.67,87.8,87.65,87.7,29900.0,77.4793,77.5942,77.4616,77.5058,29900.0
2008-01-15 14:00:00,87.7,87.86,87.65,87.66,24300.0,77.5058,77.6472,77.4616,77.4704,24300.0
2008-01-15 14:05:00,87.69,87.81,87.66,87.78,23500.0,77.497,77.603,77.4704,77.5765,23500.0
2008-01-15 14:10:00,87.75,87.85,87.68,87.79,25400.0,77.55,77.6384,77.4881,77.5853,25400.0
2008-01-15 14:15:00,87.78,87.78,87.59,87.59,14700.0,77.5765,77.5765,77.4086,77.4086,14700.0
2008-01-15 14:20:00,87.59,87.59,87.42,87.42,20800.0,77.4086,77.4086,77.2583,77.2583,20800.0
2008-01-15 14:25:00,87.45,87.56,87.42,87.53,29400.0,77.2849,77.3821,77.2583,77.3556,29400.0
2008-01-15 14:30:00,87.54,87.55,87.48,87.48,15900.0,77.3644,77.3732,77.3114,77.3114,15900.0
2008-01-15 14:35:00,87.48,87.53,87.44,87.49,52500.0,77.3114,77.3556,77.276,77.3202,52500.0
2008-01-15 14:40:00,87.45,87.52,87.4,87.42,15600.0,77.2849,77.3467,77.2407,77.2583,15600.0
2008-01-15 14:45:00,87.43,87.45,87.4,87.42,98300.0,77.2672,77.2849,77.2407,77.2583,98300.0
2008-01-15 14:50:00,87.42,87.46,87.25,87.25,19200.0,77.2583,77.2937,77.1081,77.1081,19200.0
2008-01-15 14:55:00,87.23,87.25,87.07,87.1,23400.0,77.0904,77.1081,76.949,76.9755,23400.0
2008-01-15 15:00:00,87.1,87.1,86.93,87.07,24800.0,76.9755,76.9755,76.8253,76.949,24800.0
2008-01-15 15:05:00,87.05,87.15,86.93,86.97,21300.0,76.9313,77.0197,76.8253,76.8606,21300.0
2008-01-15 15:10:00,86.98,86.98,86.88,86.92,15800.0,76.8695,76.8695,76.7811,76.8165,15800.0
2008-01-15 15:15:00,86.89,86.92,86.66,86.74,35900.0,76.7899,76.8165,76.5867,76.6574,35900.0
2008-01-15 15:20:00,86.74,86.83,86.67,86.7,28100.0,76.6574,76.7369,76.5955,76.622,28100.0
2008-01-15 15:25:00,86.71,87.0,86.71,86.92,22000.0,76.6309,76.8872,76.6309,76.8165,22000.0
2008-01-15 15:30:00,86.92,87.01,86.81,87.01,24000.0,76.8165,76.896,76.7192,76.896,24000.0
2008-01-15 15:35:00,87.01,87.14,86.84,86.84,28100.0,76.896,77.0109,76.7458,76.7458,28100.0
2008-01-15 15:40:00,86.84,86.89,86.77,86.81,36100.0,76.7458,76.7899,76.6839,76.7192,36100.0
2008-01-15 15:45:00,86.81,86.83,86.78,86.78,23900.0,76.7192,76.7369,76.6927,76.6927,23900.0
2008-01-15 15:50:00,86.79,86.79,86.49,86.59,39400.0,76.7016,76.7016,76.4364,76.5248,39400.0
2008-01-15 15:55:00,86.59,86.61,86.39,86.43,49200.0,76.5248,76.5425,76.3481,76.3834,49200.0
2008-01-16 09:30:00,86.2,86.74,86.11,86.35,32500.0,76.1802,76.6574,76.1006,76.3127,32500.0
2008-01-16 09:35:00,86.45,86.55,86.16,86.23,16900.0,76.4011,76.4895,76.1448,76.2067,16900.0
2008-01-16 09:40:00,86.23,86.5,86.08,86.16,29000.0,76.2067,76.4453,76.0741,76.1448,29000.0
2008-01-16 09:45:00,86.18,86.26,86.1,86.22,16900.0,76.1625,76.2332,76.0918,76.1978,16900.0
2008-01-16 09:50:00,86.19,86.62,86.13,86.62,23700.0,76.1713,76.5513,76.1183,76.5513,23700.0
2008-01-16 09:55:00,86.53,86.59,86.19,86.34,30800.0,76.4718,76.5248,76.1713,76.3039,30800.0
2008-01-16 10:00:00,86.34,86.71,86.21,86.71,43000.0,76.3039,76.6309,76.189,76.6309,43000.0
2008-01-16 10:05:00,86.75,86.94,86.35,86.44,27900.0,76.6662,76.8341,76.3127,76.3923,27900.0
2008-01-16 10:10:00,86.44,86.81,86.38,86.6,24100.0,76.3923,76.7192,76.3392,76.5337,24100.0
2008-01-16 10:15:00,86.6,86.6,86.34,86.59,20700.0,76.5337,76.5337,76.3039,76.5248,20700.0
2008-01-16 10:20:00,86.56,86.76,86.52,86.69,27100.0,76.4983,76.6751,76.463,76.6132,27100.0
2008-01-16 10:25:00,86.65,86.78,86.55,86.65,27100.0,76.5778,76.6927,76.4895,76.5778,27100.0
2008-01-16 10:30:00,86.61,86.72,86.59,86.67,24500.0,76.5425,76.6397,76.5248,76.5955,24500.0
2008-01-16 10:35:00,86.63,86.67,86.2,86.6,82000.0,76.5602,76.5955,76.1802,76.5337,82000.0
2008-01-16 10:40:00,86.52,86.88,86.4,86.79,33700.0,76.463,76.7811,76.3569,76.7016,33700.0
2008-01-16 10:45:00,86.75,86.76,86.51,86.52,23000.0,76.6662,76.6751,76.4541,76.463,23000.0
2008-01-16 10:50:00,86.55,86.55,86.36,86.45,24700.0,76.4895,76.4895,76.3216,76.4011,24700.0
2008-01-16 10:55:00,86.45,86.67,86.4,86.64,19000.0,76.4011,76.5955,76.3569,76.569,19000.0
2008-01-16 11:00:00,86.63,86.67,86.57,86.61,13000.0,76.5602,76.5955,76.5071,76.5425,13000.0
2008-01-16 11:05:00,86.65,87.23,86.63,87.23,80200.0,76.5778,77.0904,76.5602,77.0904,80200.0
2008-01-16 11:10:00,87.21,87.45,87.04,87.04,60400.0,77.0728,77.2849,76.9225,76.9225,60400.0
2008-01-16 11:15:00,87.04,87.06,86.93,87.06,16700.0,76.9225,76.9402,76.8253,76.9402,16700.0
2008-01-16 11:20:00,87.05,87.15,86.96,87.0,7500.0,76.9313,77.0197,76.8518,76.8872,7500.0
2008-01-16 11:25:00,86.94,87.15,86.94,87.04,11000.0,76.8341,77.0197,76.8341,76.9225,11000.0
2008-01-16 11:30:00,87.0,87.0,86.89,86.94,8600.0,76.8872,76.8872,76.7899,76.8341,8600.0
2008-01-16 11:35:00,86.91,86.92,86.74,86.8,9500.0,76.8076,76.8165,76.6574,76.7104,9500.0
2008-01-16 11:40:00,86.78,86.79,86.62,86.68,14200.0,76.6927,76.7016,76.5513,76.6044,14200.0
2008-01-16 11:45:00,86.74,87.01,86.74,86.91,27200.0,76.6574,76.896,76.6574,76.8076,27200.0
2008-01-16 11:50:00,86.91,87.02,86.84,86.95,22600.0,76.8076,76.9048,76.7458,76.843,22600.0
2008-01-16 11:55:00,86.95,87.02,86.82,86.99,29100.0,76.843,76.9048,76.7281,76.8783,29100.0
2008-01-16 12:00:00,87.01,87.12,86.99,87.02,30400.0,76.896,76.9932,76.8783,76.9048,30400.0
2008-01-16 12:05:00,87.05,87.1,86.99,87.09,39500.0,76.9313,76.9755,76.8783,76.9667,39500.0
2008-01-16 12:10:00,87.08,87.12,86.98,86.98,37200.0,76.9579,76.9932,76.8695,76.8695,37200.0
2008-01-16 12:15:00,86.95,86.99,86.81,86.87,11100.0,76.843,76.8783,76.7192,76.7723,11100.0
2008-01-16 12:20:00,86.86,86.96,86.86,86.88,13300.0,76.7634,76.8518,76.7634,76.7811,13300.0
2008-01-16 12:25:00,86.9,86.95,86.83,86.92,9900.0,76.7988,76.843,76.7369,76.8165,9900.0
2008-01-16 12:30:00,86.91,86.95,86.87,86.95,13200.0,76.8076,76.843,76.7723,76.843,13200.0
2008-01-16 12:35:00,86.95,86.96,86.72,86.82,8600.0,76.843,76.8518,76.6397,76.7281,8600.0
2008-01-16 12:40:00,86.79,86.94,86.77,86.92,12900.0,76.7016,76.8341,76.6839,76.8165,12900.0
2008-01-16 12:45:00,86.92,86.93,86.68,86.73,11600.0,76.8165,76.8253,76.6044,76.6485,11600.0
2008-01-16 12:50:00,86.76,86.88,86.69,86.69,8400.0,76.6751,76.7811,76.6132,76.6132,8400.0
2008-01-16 12:55:00,86.72,86.85,86.72,86.83,9200.0,76.6397,76.7546,76.6397,76.7369,9200.0
2008-01-16 13:00:00,86.83,86.89,86.77,86.85,17700.0,76.7369,76.7899,76.6839,76.7546,17700.0
2008-01-16 13:05:00,86.85,86.85,86.68,86.71,15000.0,76.7546,76.7546,76.6044,76.6309,15000.0
2008-01-16 13:10:00,86.72,86.75,86.63,86.64,12000.0,76.6397,76.6662,76.5602,76.569,12000.0
2008-01-16 13:15:00,86.65,86.65,86.36,86.37,29500.0,76.5778,76.5778,76.3216,76.3304,29500.0
2008-01-16 13:20:00,86.38,86.41,86.35,86.4,10300.0,76.3392,76.3657,76.3127,76.3569,10300.0
2008-01-16 13:25:00,86.38,86.41,86.34,86.41,11000.0,76.3392,76.3657,76.3039,76.3657,11000.0
2008-01-16 13:30:00,86.39,86.41,86.34,86.4,13400.0,76.3481,76.3657,76.3039,76.3569,13400.0
2008-01-16 13:35:00,86.41,86.56,86.33,86.48,10400.0,76.3657,76.4983,76.295,76.4276,10400.0
2008-01-16 13:40:00,86.53,86.6,86.46,86.58,11000.0,76.4718,76.5337,76.4099,76.516,11000.0
2008-01-16 13:45:00,86.58,86.64,86.38,86.43,13500.0,76.516,76.569,76.3392,76.3834,13500.0
2008-01-16 13:50:00,86.43,86.51,86.42,86.46,13800.0,76.3834,76.4541,76.3746,76.4099,13800.0
2008-01-16 13:55:00,86.46,86.49,86.33,86.49,15900.0,76.4099,76.4364,76.295,76.4364,15900.0
2008-01-16 14:00:00,86.49,86.52,86.37,86.48,23000.0,76.4364,76.463,76.3304,76.4276,23000.0
2008-01-16 14:05:00,86.46,86.53,86.42,86.51,20300.0,76.4099,76.4718,76.3746,76.4541,20300.0
2008-01-16 14:10:00,86.51,86.59,86.45,86.45,15800.0,76.4541,76.5248,76.4011,76.4011,15800.0
2008-01-16 14:15:00,86.48,86.61,86.48,86.56,18700.0,76.4276,76.5425,76.4276,76.4983,18700.0
2008-01-16 14:20:00,86.56,86.57,86.39,86.44,17400.0,76.4983,76.5071,76.3481,76.3923,17400.0
2008-01-16 14:25:00,86.44,86.69,86.35,86.69,17300.0,76.3923,76.6132,76.3127,76.6132,17300.0
2008-01-16 14:30:00,86.73,86.96,86.69,86.84,26900.0,76.6485,76.8518,76.6132,76.7458,26900.0
2008-01-16 14:35:00,86.84,86.99,86.84,86.99,12800.0,76.7458,76.8783,76.7458,76.8783,12800.0
2008-01-16 14:40:00,86.98,87.12,86.93,87.12,16600.0,76.8695,76.9932,76.8253,76.9932,16600.0
2008-01-16 14:45:00,87.12,87.24,86.92,86.97,23100.0,76.9932,77.0993,76.8165,76.8606,23100.0
2008-01-16 14:50:00,86.99,87.0,86.83,86.84,10700.0,76.8783,76.8872,76.7369,76.7458,10700.0
2008-01-16 14:55:00,86.82,86.84,86.66,86.67,16000.0,76.7281,76.7458,76.5867,76.5955,16000.0
2008-01-16 15:00:00,86.67,86.69,86.6,86.63,18800.0,76.5955,76.6132,76.5337,76.5602,18800.0
2008-01-16 15:05:00,86.61,86.75,86.58,86.73,15800.0,76.5425,76.6662,76.516,76.6485,15800.0
2008-01-16 15:10:00,86.75,86.75,86.57,86.63,15000.0,76.6662,76.6662,76.5071,76.5602,15000.0
2008-01-16 15:15:00,86.62,86.77,86.61,86.76,11900.0,76.5513,76.6839,76.5425,76.6751,11900.0
2008-01-16 15:20:00,86.75,86.76,86.5,86.54,16100.0,76.6662,76.6751,76.4453,76.4806,16100.0
2008-01-16 15:25:00,86.54,86.79,86.54,86.75,13200.0,76.4806,76.7016,76.4806,76.6662,13200.0
2008-01-16 15:30:00,86.79,86.89,86.69,86.78,27800.0,76.7016,76.7899,76.6132,76.6927,27800.0
2008-01-16 15:35:00,86.78,86.85,86.5,86.5,20300.0,76.6927,76.7546,76.4453,76.4453,20300.0
2008-01-16 15:40:00,86.43,86.48,86.24,86.28,29200.0,76.3834,76.4276,76.2155,76.2509,29200.0
2008-01-16 15:45:00,86.28,86.37,86.22,86.28,17300.0,76.2509,76.3304,76.1978,76.2509,17300.0
2008-01-16 15:50:00,86.27,86.33,86.14,86.27,38200.0,76.242,76.295,76.1271,76.242,38200.0
2008-01-16 15:55:00,86.28,86.35,86.15,86.22,30200.0,76.2509,76.3127,76.136,76.1978,30200.0
2008-01-17 09:30:00,86.77,87.21,85.79,85.9,34200.0,76.6839,77.0728,75.8178,75.915,34200.0
2008-01-17 09:35:00,85.81,85.86,85.16,85.4,40800.0,75.8355,75.8797,75.261,75.4731,40800.0
2008-01-17 09:40:00,85.4,86.02,85.35,85.83,16100.0,75.4731,76.0211,75.429,75.8532,16100.0
2008-01-17 09:45:00,85.93,86.23,85.76,85.9,13300.0,75.9415,76.2067,75.7913,75.915,13300.0
2008-01-17 09:50:00,85.97,86.16,85.93,86.13,9900.0,75.9769,76.1448,75.9415,76.1183,9900.0
2008-01-17 09:55:00,86.02,86.07,85.7,85.7,5500.0,76.0211,76.0653,75.7383,75.7383,5500.0
2008-01-17 10:00:00,85.68,85.71,85.05,85.19,23200.0,75.7206,75.7471,75.1638,75.2876,23200.0
2008-01-17 10:05:00,85.19,85.74,85.19,85.43,15800.0,75.2876,75.7736,75.2876,75.4997,15800.0
2008-01-17 10:10:00,85.46,85.46,85.2,85.31,23200.0,75.5262,75.5262,75.2964,75.3936,23200.0
2008-01-17 10:15:00,85.28,85.3,85.07,85.07,27800.0,75.3671,75.3848,75.1815,75.1815,27800.0
2008-01-17 10:20:00,85.06,85.13,84.75,84.93,24900.0,75.1727,75.2345,74.8987,75.0578,24900.0
2008-01-17 10:25:00,84.88,85.06,84.7,85.0,36600.0,75.0136,75.1727,74.8545,75.1196,36600.0
2008-01-17 10:30:00,85.02,85.13,84.93,84.95,60500.0,75.1373,75.2345,75.0578,75.0755,60500.0
2008-01-17 10:35:00,84.95,85.02,84.81,84.91,37000.0,75.0755,75.1373,74.9517,75.0401,37000.0
2008-01-17 10:40:00,84.88,85.16,84.8,85.09,34500.0,75.0136,75.261,74.9429,75.1992,34500.0
2008-01-17 10:45:00,85.09,85.3,85.09,85.28,15500.0,75.1992,75.3848,75.1992,75.3671,15500.0
2008-01-17 10:50:00,85.26,85.57,85.17,85.36,35000.0,75.3494,75.6234,75.2699,75.4378,35000.0
2008-01-17 10:55:00,85.3,85.75,85.26,85.45,20200.0,75.3848,75.7825,75.3494,75.5173,20200.0
2008-01-17 11:00:00,85.45,85.51,85.18,85.51,20900.0,75.5173,75.5704,75.2787,75.5704,20900.0
2008-01-17 11:05:00,85.53,85.61,85.33,85.34,7800.0,75.588,75.6587,75.4113,75.4201,7800.0
2008-01-17 11:10:00,85.28,85.32,85.18,85.18,7300.0,75.3671,75.4024,75.2787,75.2787,7300.0
2008-01-17 11:15:00,85.15,85.4,84.99,85.36,16200.0,75.2522,75.4731,75.1108,75.4378,16200.0
2008-01-17 11:20:00,85.38,85.4,84.99,85.08,14500.0,75.4555,75.4731,75.1108,75.1903,14500.0
2008-01-17 11:25:00,85.06,85.38,85.02,85.12,13000.0,75.1727,75.4555,75.1373,75.2257,13000.0
2008-01-17 11:30:00,85.17,85.27,85.02,85.07,11600.0,75.2699,75.3583,75.1373,75.1815,11600.0
2008-01-17 11:35:00,85.02,85.1,84.99,85.01,7900.0,75.1373,75.208,75.1108,75.1285,7900.0
2008-01-17 11:40:00,84.99,84.99,84.83,84.85,13300.0,75.1108,75.1108,74.9694,74.9871,13300.0
2008-01-17 11:45:00,84.85,85.04,84.79,84.96,11500.0,74.9871,75.155,74.9341,75.0843,11500.0
2008-01-17 11:50:00,84.93,85.02,84.82,84.82,12300.0,75.0578,75.1373,74.9606,74.9606,12300.0
2008-01-17 11:55:00,84.74,84.92,84.71,84.83,9600.0,74.8899,75.0489,74.8634,74.9694,9600.0
2008-01-17 12:00:00,84.84,84.86,84.43,84.48,46400.0,74.9782,74.9959,74.6159,74.6601,46400.0
2008-01-17 12:05:00,84.5,84.5,84.34,84.37,16200.0,74.6778,74.6778,74.5364,74.5629,16200.0
2008-01-17 12:10:00,84.37,84.46,84.08,84.28,26700.0,74.5629,74.6424,74.3066,74.4833,26700.0
2008-01-17 12:15:00,84.25,84.27,84.11,84.2,18100.0,74.4568,74.4745,74.3331,74.4126,18100.0
2008-01-17 12:20:00,84.2,84.56,84.2,84.4,21000.0,74.4126,74.7308,74.4126,74.5894,21000.0
2008-01-17 12:25:00,84.41,84.44,84.28,84.37,15600.0,74.5982,74.6247,74.4833,74.5629,15600.0
2008-01-17 12:30:00,84.39,84.65,84.39,84.65,10400.0,74.5805,74.8103,74.5805,74.8103,10400.0
2008-01-17 12:35:00,84.63,84.78,84.54,84.65,19100.0,74.7926,74.9252,74.7131,74.8103,19100.0
2008-01-17 12:40:00,84.54,84.7,84.51,84.66,16100.0,74.7131,74.8545,74.6866,74.8192,16100.0
2008-01-17 12:45:00,84.67,84.71,84.59,84.7,23000.0,74.828,74.8634,74.7573,74.8545,23000.0
2008-01-17 12:50:00,84.7,84.7,84.41,84.43,11600.0,74.8545,74.8545,74.5982,74.6159,11600.0
2008-01-17 12:55:00,84.44,84.47,84.26,84.27,10400.0,74.6247,74.6512,74.4657,74.4745,10400.0
2008-01-17 13:00:00,84.31,84.31,83.98,83.99,25600.0,74.5098,74.5098,74.2182,74.227,25600.0
2008-01-17 13:05:00,84.0,84.11,83.96,84.1,25900.0,74.2359,74.3331,74.2005,74.3243,25900.0
2008-01-17 13:10:00,84.04,84.16,83.94,84.06,32400.0,74.2712,74.3773,74.1829,74.2889,32400.0
2008-01-17 13:15:00,84.0,84.33,83.97,84.15,17800.0,74.2359,74.5275,74.2094,74.3684,17800.0
2008-01-17 13:20:00,84.14,84.33,84.14,84.19,10700.0,74.3596,74.5275,74.3596,74.4038,10700.0
2008-01-17 13:25:00,84.15,84.3,84.15,84.24,6000.0,74.3684,74.501,74.3684,74.448,6000.0
2008-01-17 13:30:00,84.23,84.34,84.01,84.13,18200.0,74.4391,74.5364,74.2447,74.3508,18200.0
2008-01-17 13:35:00,84.13,84.18,84.08,84.12,18900.0,74.3508,74.395,74.3066,74.3419,18900.0
2008-01-17 13:40:00,84.17,84.18,84.12,84.14,22600.0,74.3861,74.395,74.3419,74.3596,22600.0
2008-01-17 13:45:00,84.14,84.18,83.99,84.05,18100.0,74.3596,74.395,74.227,74.2801,18100.0
2008-01-17 13:50:00,84.05,84.13,83.99,84.1,6900.0,74.2801,74.3508,74.227,74.3243,6900.0
2008-01-17 13:55:00,84.1,84.14,84.06,84.08,8200.0,74.3243,74.3596,74.2889,74.3066,8200.0
2008-01-17 14:00:00,84.1,84.17,83.98,84.13,32800.0,74.3243,74.3861,74.2182,74.3508,32800.0
2008-01-17 14:05:00,84.11,84.3,84.11,84.27,9300.0,74.3331,74.501,74.3331,74.4745,9300.0
2008-01-17 14:10:00,84.26,84.3,84.19,84.3,13900.0,74.4657,74.501,74.4038,74.501,13900.0
2008-01-17 14:15:00,84.32,84.41,84.19,84.36,47300.0,74.5187,74.5982,74.4038,74.554,47300.0
2008-01-17 14:20:00,84.36,84.37,84.25,84.33,14900.0,74.554,74.5629,74.4568,74.5275,14900.0
2008-01-17 14:25:00,84.37,84.52,84.21,84.28,18000.0,74.5629,74.6954,74.4215,74.4833,18000.0
2008-01-17 14:30:00,84.26,84.3,84.1,84.1,15700.0,74.4657,74.501,74.3243,74.3243,15700.0
2008-01-17 14:35:00,84.1,84.14,84.0,84.02,12800.0,74.3243,74.3596,74.2359,74.2536,12800.0
2008-01-17 14:40:00,84.02,84.11,83.95,84.02,11300.0,74.2536,74.3331,74.1917,74.2536,11300.0
2008-01-17 14:45:00,84.02,84.32,84.0,84.32,16800.0,74.2536,74.5187,74.2359,74.5187,16800.0
2008-01-17 14:50:00,84.35,84.49,84.33,84.46,17700.0,74.5452,74.6689,74.5275,74.6424,17700.0
2008-01-17 14:55:00,84.47,84.64,84.41,84.64,18700.0,74.6512,74.8015,74.5982,74.8015,18700.0
2008-01-17 15:00:00,84.64,84.66,84.38,84.47,35500.0,74.8015,74.8192,74.5717,74.6512,35500.0
2008-01-17 15:05:00,84.46,84.82,84.45,84.72,24600.0,74.6424,74.9606,74.6336,74.8722,24600.0
2008-01-17 15:10:00,84.72,84.76,84.45,84.55,9800.0,74.8722,74.9075,74.6336,74.7219,9800.0
2008-01-17 15:15:00,84.54,84.72,84.35,84.67,12600.0,74.7131,74.8722,74.5452,74.828,12600.0
2008-01-17 15:20:00,84.72,84.73,84.5,84.65,29700.0,74.8722,74.881,74.6778,74.8103,29700.0
2008-01-17 15:25:00,84.64,84.8,84.55,84.55,20100.0,74.8015,74.9429,74.7219,74.7219,20100.0
2008-01-17 15:30:00,84.55,84.56,84.4,84.5,41000.0,74.7219,74.7308,74.5894,74.6778,41000.0
2008-01-17 15:35:00,84.48,84.54,84.38,84.38,21100.0,74.6601,74.7131,74.5717,74.5717,21100.0
2008-01-17 15:40:00,84.37,84.59,84.34,84.37,38300.0,74.5629,74.7573,74.5364,74.5629,38300.0
2008-01-17 15:45:00,84.37,84.4,83.98,84.09,94000.0,74.5629,74.5894,74.2182,74.3154,94000.0
2008-01-17 15:50:00,84.09,84.34,84.09,84.31,42500.0,74.3154,74.5364,74.3154,74.5098,42500.0
2008-01-17 15:55:00,84.31,84.4,84.2,84.3,55400.0,74.5098,74.5894,74.4126,74.501,55400.0
2008-01-18 09:30:00,84.64,85.91,84.4,84.7,132200.0,74.8015,75.9239,74.5894,74.8545,132200.0
2008-01-18 09:35:00,84.72,85.04,84.53,84.92,16600.0,74.8722,75.155,74.7043,75.0489,16600.0
2008-01-18 09:40:00,84.98,85.58,84.93,84.95,44500.0,75.102,75.6322,75.0578,75.0755,44500.0
2008-01-18 09:45:00,85.03,85.2,85.0,85.02,19400.0,75.1462,75.2964,75.1196,75.1373,19400.0
2008-01-18 09:50:00,85.02,85.03,84.65,84.69,18400.0,75.1373,75.1462,74.8103,74.8457,18400.0
2008-01-18 09:55:00,84.67,85.03,84.67,85.0,14700.0,74.828,75.1462,74.828,75.1196,14700.0
2008-01-18 10:00:00,85.0,85.62,84.91,85.51,45700.0,75.1196,75.6676,75.0401,75.5704,45700.0
2008-01-18 10:05:00,85.47,85.83,85.47,85.75,24300.0,75.535,75.8532,75.535,75.7825,24300.0
2008-01-18 10:10:00,85.82,86.23,85.71,86.16,23200.0,75.8443,76.2067,75.7471,76.1448,23200.0
2008-01-18 10:15:00,86.1,86.13,85.71,85.94,20100.0,76.0918,76.1183,75.7471,75.9504,20100.0
2008-01-18 10:20:00,85.95,86.29,85.83,86.07,32900.0,75.9592,76.2597,75.8532,76.0653,32900.0
2008-01-18 10:25:00,86.07,86.23,85.94,86.19,40900.0,76.0653,76.2067,75.9504,76.1713,40900.0
2008-01-18 10:30:00,86.13,86.25,86.0,86.03,51000.0,76.1183,76.2243,76.0034,76.0299,51000.0
2008-01-18 10:35:00,86.03,86.3,86.03,86.09,33900.0,76.0299,76.2685,76.0299,76.0829,33900.0
2008-01-18 10:40:00,86.14,86.28,86.0,86.26,56700.0,76.1271,76.2509,76.0034,76.2332,56700.0
2008-01-18 10:45:00,86.26,86.26,86.04,86.04,28900.0,76.2332,76.2332,76.0388,76.0388,28900.0
2008-01-18 10:50:00,86.06,86.27,86.05,86.12,34100.0,76.0564,76.242,76.0476,76.1095,34100.0
2008-01-18 10:55:00,86.14,86.4,86.08,86.32,64100.0,76.1271,76.3569,76.0741,76.2862,64100.0
2008-01-18 11:00:00,86.34,86.51,86.08,86.29,42900.0,76.3039,76.4541,76.0741,76.2597,42900.0
2008-01-18 11:05:00,86.28,86.37,86.25,86.34,15100.0,76.2509,76.3304,76.2243,76.3039,15100.0
2008-01-18 11:10:00,86.31,86.36,86.2,86.2,72400.0,76.2774,76.3216,76.1802,76.1802,72400.0
2008-01-18 11:15:00,86.13,86.32,86.1,86.28,45000.0,76.1183,76.2862,76.0918,76.2509,45000.0
2008-01-18 11:20:00,86.3,86.38,86.1,86.15,64100.0,76.2685,76.3392,76.0918,76.136,64100.0
2008-01-18 11:25:00,86.14,86.33,85.89,86.31,115200.0,76.1271,76.295,75.9062,76.2774,115200.0
2008-01-18 11:30:00,86.31,86.32,86.0,86.05,70100.0,76.2774,76.2862,76.0034,76.0476,70100.0
2008-01-18 11:35:00,86.09,86.2,86.04,86.07,20500.0,76.0829,76.1802,76.0388,76.0653,20500.0
2008-01-18 11:40:00,86.02,86.07,85.86,85.93,63800.0,76.0211,76.0653,75.8797,75.9415,63800.0
2008-01-18 11:45:00,85.9,86.1,85.89,85.95,17300.0,75.915,76.0918,75.9062,75.9592,17300.0
2008-01-18 11:50:00,86.0,86.1,85.84,86.07,17100.0,76.0034,76.0918,75.862,76.0653,17100.0
2008-01-18 11:55:00,86.07,86.07,85.7,85.88,27500.0,76.0653,76.0653,75.7383,75.8974,27500.0
2008-01-18 12:00:00,85.89,86.05,85.81,86.01,35000.0,75.9062,76.0476,75.8355,76.0122,35000.0
2008-01-18 12:05:00,86.03,86.23,85.99,86.1,38800.0,76.0299,76.2067,75.9946,76.0918,38800.0
2008-01-18 12:10:00,86.14,86.21,86.0,86.06,14700.0,76.1271,76.189,76.0034,76.0564,14700.0
2008-01-18 12:15:00,86.05,86.22,85.9,86.18,17200.0,76.0476,76.1978,75.915,76.1625,17200.0
2008-01-18 12:20:00,86.18,86.2,85.67,85.75,27100.0,76.1625,76.1802,75.7118,75.7825,27100.0
2008-01-18 12:25:00,85.74,85.87,85.62,85.84,29400.0,75.7736,75.8885,75.6676,75.862,29400.0
2008-01-18 12:30:00,85.86,86.08,85.86,86.0,22700.0,75.8797,76.0741,75.8797,76.0034,22700.0
2008-01-18 12:35:00,86.0,86.04,85.51,85.63,9800.0,76.0034,76.0388,75.5704,75.6764,9800.0
2008-01-18 12:40:00,85.64,85.71,85.35,85.42,12300.0,75.6852,75.7471,75.429,75.4908,12300.0
2008-01-18 12:45:00,85.39,85.49,85.34,85.49,30000.0,75.4643,75.5527,75.4201,75.5527,30000.0
2008-01-18 12:50:00,85.49,85.5,85.2,85.2,24000.0,75.5527,75.5615,75.2964,75.2964,24000.0
2008-01-18 12:55:00,85.2,85.46,85.15,85.33,26000.0,75.2964,75.5262,75.2522,75.4113,26000.0
2008-01-18 13:00:00,85.31,85.58,85.31,85.58,10200.0,75.3936,75.6322,75.3936,75.6322,10200.0
2008-01-18 13:05:00,85.58,85.59,85.22,85.26,16000.0,75.6322,75.6411,75.3141,75.3494,16000.0
2008-01-18 13:10:00,85.27,85.28,85.17,85.23,8800.0,75.3583,75.3671,75.2699,75.3229,8800.0
2008-01-18 13:15:00,85.22,85.25,85.09,85.09,16900.0,75.3141,75.3406,75.1992,75.1992,16900.0
2008-01-18 13:20:00,85.12,85.16,84.95,85.04,24100.0,75.2257,75.261,75.0755,75.155,24100.0
2008-01-18 13:25:00,85.02,85.08,84.79,84.88,16500.0,75.1373,75.1903,74.9341,75.0136,16500.0
2008-01-18 13:30:00,84.91,84.96,84.78,84.85,36200.0,75.0401,75.0843,74.9252,74.9871,36200.0
2008-01-18 13:35:00,84.85,84.85,84.46,84.63,27900.0,74.9871,74.9871,74.6424,74.7926,27900.0
2008-01-18 13:40:00,84.64,84.84,84.64,84.82,23700.0,74.8015,74.9782,74.8015,74.9606,23700.0
2008-01-18 13:45:00,84.77,84.85,84.74,84.79,16800.0,74.9164,74.9871,74.8899,74.9341,16800.0
2008-01-18 13:50:00,84.81,84.85,84.74,84.81,22400.0,74.9517,74.9871,74.8899,74.9517,22400.0
2008-01-18 13:55:00,84.81,84.93,84.68,84.68,16400.0,74.9517,75.0578,74.8368,74.8368,16400.0
2008-01-18 14:00:00,84.67,84.83,84.67,84.72,18800.0,74.828,74.9694,74.828,74.8722,18800.0
2008-01-18 14:05:00,84.74,84.82,84.63,84.74,23800.0,74.8899,74.9606,74.7926,74.8899,23800.0
2008-01-18 14:10:00,84.72,84.72,84.53,84.7,17200.0,74.8722,74.8722,74.7043,74.8545,17200.0
2008-01-18 14:15:00,84.7,84.8,84.59,84.59,17800.0,74.8545,74.9429,74.7573,74.7573,17800.0
2008-01-18 14:20:00,84.63,84.65,84.25,84.33,43700.0,74.7926,74.8103,74.4568,74.5275,43700.0
2008-01-18 14:25:00,84.32,84.43,84.28,84.41,24600.0,74.5187,74.6159,74.4833,74.5982,24600.0
2008-01-18 14:30:00,84.38,84.38,83.57,83.85,87700.0,74.5717,74.5717,73.8559,74.1033,87700.0
2008-01-18 14:35:00,83.85,84.05,83.81,83.94,22600.0,74.1033,74.2801,74.068,74.1829,22600.0
2008-01-18 14:40:00,83.96,84.06,83.81,83.82,30000.0,74.2005,74.2889,74.068,74.0768,30000.0
2008-01-18 14:45:00,83.82,83.93,83.79,83.85,23100.0,74.0768,74.174,74.0503,74.1033,23100.0
2008-01-18 14:50:00,83.85,83.88,83.78,83.8,21500.0,74.1033,74.1298,74.0415,74.0591,21500.0
2008-01-18 14:55:00,83.79,84.06,83.78,84.06,18100.0,74.0503,74.2889,74.0415,74.2889,18100.0
2008-01-18 15:00:00,84.16,84.26,83.99,84.26,20900.0,74.3773,74.4657,74.227,74.4657,20900.0
2008-01-18 15:05:00,84.22,84.53,84.2,84.51,31600.0,74.4303,74.7043,74.4126,74.6866,31600.0
2008-01-18 15:10:00,84.48,84.58,84.39,84.43,36200.0,74.6601,74.7485,74.5805,74.6159,36200.0
2008-01-18 15:15:00,84.4,84.48,84.3,84.4,36200.0,74.5894,74.6601,74.501,74.5894,36200.0
2008-01-18 15:20:00,84.37,84.58,84.14,84.19,54700.0,74.5629,74.7485,74.3596,74.4038,54700.0
2008-01-18 15:25:00,84.17,84.29,84.16,84.19,29100.0,74.3861,74.4922,74.3773,74.4038,29100.0
2008-01-18 15:30:00,84.16,84.37,84.16,84.23,21700.0,74.3773,74.5629,74.3773,74.4391,21700.0
2008-01-18 15:35:00,84.27,84.43,84.26,84.39,28400.0,74.4745,74.6159,74.4657,74.5805,28400.0
2008-01-18 15:40:00,84.36,84.39,84.23,84.3,56000.0,74.554,74.5805,74.4391,74.501,56000.0
2008-01-18 15:45:00,84.3,84.64,84.29,84.61,47700.0,74.501,74.8015,74.4922,74.775,47700.0
2008-01-18 15:50:00,84.59,84.75,84.36,84.45,173700.0,74.7573,74.8987,74.554,74.6336,173700.0
2008-01-18 15:55:00,84.43,84.43,84.1,84.26,99800.0,74.6159,74.6159,74.3243,74.4657,99800.0
2008-01-22 09:30:00,80.01,80.5,76.9,79.1,114800.0,70.7097,71.1427,67.9612,69.9055,114800.0
2008-01-22 09:35:00,79.3,80.15,78.94,79.28,86600.0,70.0822,70.8334,69.7641,70.0645,86600.0
2008-01-22 09:40:00,79.28,79.48,78.8,79.21,45500.0,70.0645,70.2413,69.6403,70.0027,45500.0
2008-01-22 09:45:00,79.21,80.0,79.06,79.94,72900.0,70.0027,70.7008,69.8701,70.6478,72900.0
2008-01-22 09:50:00,79.91,81.0,79.91,79.95,52700.0,70.6213,71.5846,70.6213,70.6567,52700.0
2008-01-22 09:55:00,79.91,80.38,79.51,79.51,43700.0,70.6213,71.0367,70.2678,70.2678,43700.0
2008-01-22 10:00:00,79.46,79.75,78.95,79.25,99500.0,70.2236,70.4799,69.7729,70.038,99500.0
2008-01-22 10:05:00,79.24,79.53,79.24,79.5,60000.0,70.0292,70.2855,70.0292,70.259,60000.0
2008-01-22 10:10:00,79.5,80.22,79.32,80.22,78600.0,70.259,70.8953,70.0999,70.8953,78600.0
2008-01-22 10:15:00,80.23,80.9,80.16,80.5,66500.0,70.9041,71.4962,70.8422,71.1427,66500.0
2008-01-22 10:20:00,80.43,81.28,80.43,81.09,32900.0,71.0809,71.8321,71.0809,71.6641,32900.0
2008-01-22 10:25:00,81.11,81.16,80.8,81.0,62600.0,71.6818,71.726,71.4078,71.5846,62600.0
2008-01-22 10:30:00,81.06,81.11,80.42,80.72,41100.0,71.6376,71.6818,71.072,71.3371,41100.0
2008-01-22 10:35:00,80.76,80.88,80.43,80.55,28500.0,71.3725,71.4785,71.0809,71.1869,28500.0
2008-01-22 10:40:00,80.54,81.0,80.53,80.55,37200.0,71.1781,71.5846,71.1692,71.1869,37200.0
2008-01-22 10:45:00,80.54,80.71,80.23,80.41,20400.0,71.1781,71.3283,70.9041,71.0632,20400.0
2008-01-22 10:50:00,80.42,80.67,80.32,80.53,16600.0,71.072,71.293,70.9836,71.1692,16600.0
2008-01-22 10:55:00,80.54,80.9,80.44,80.57,18500.0,71.1781,71.4962,71.0897,71.2046,18500.0
2008-01-22 11:00:00,80.55,80.81,80.5,80.53,20200.0,71.1869,71.4167,71.1427,71.1692,20200.0
2008-01-22 11:05:00,80.58,80.88,80.51,80.7,21200.0,71.2134,71.4785,71.1516,71.3195,21200.0
2008-01-22 11:10:00,80.69,80.72,80.35,80.69,34800.0,71.3106,71.3371,71.0102,71.3106,34800.0
2008-01-22 11:15:00,80.81,80.82,80.27,80.65,45900.0,71.4167,71.4255,70.9395,71.2753,45900.0
2008-01-22 11:20:00,80.63,80.65,80.36,80.65,35900.0,71.2576,71.2753,71.019,71.2753,35900.0
2008-01-22 11:25:00,80.7,80.81,80.67,80.71,15300.0,71.3195,71.4167,71.293,71.3283,15300.0
2008-01-22 11:30:00,80.72,80.75,80.52,80.55,32000.0,71.3371,71.3637,71.1604,71.1869,32000.0
2008-01-22 11:35:00,80.59,80.73,80.43,80.43,38100.0,71.2223,71.346,71.0809,71.0809,38100.0
2008-01-22 11:40:00,80.46,80.63,80.45,80.51,27300.0,71.1074,71.2576,71.0985,71.1516,27300.0
2008-01-22 11:45:00,80.51,80.96,80.51,80.66,18400.0,71.1516,71.5492,71.1516,71.2841,18400.0
2008-01-22 11:50:00,80.7,80.7,80.53,80.53,25600.0,71.3195,71.3195,71.1692,71.1692,25600.0
2008-01-22 11:55:00,80.52,80.59,80.35,80.45,26600.0,71.1604,71.2223,71.0102,71.0985,26600.0
2008-01-22 12:00:00,80.45,80.5,80.35,80.4,24300.0,71.0985,71.1427,71.0102,71.0543,24300.0
2008-01-22 12:05:00,80.44,80.74,80.44,80.69,23100.0,71.0897,71.3548,71.0897,71.3106,23100.0
2008-01-22 12:10:00,80.67,80.84,80.53,80.71,40900.0,71.293,71.4432,71.1692,71.3283,40900.0
2008-01-22 12:15:00,80.67,80.78,80.57,80.6,22500.0,71.293,71.3902,71.2046,71.2311,22500.0
2008-01-22 12:20:00,80.58,80.7,80.55,80.68,13100.0,71.2134,71.3195,71.1869,71.3018,13100.0
2008-01-22 12:25:00,80.68,80.74,80.41,80.61,25400.0,71.3018,71.3548,71.0632,71.2399,25400.0
2008-01-22 12:30:00,80.59,80.69,80.52,80.59,18600.0,71.2223,71.3106,71.1604,71.2223,18600.0
2008-01-22 12:35:00,80.59,80.72,80.54,80.66,16900.0,71.2223,71.3371,71.1781,71.2841,16900.0
2008-01-22 12:40:00,80.64,80.64,80.5,80.59,13800.0,71.2664,71.2664,71.1427,71.2223,13800.0
2008-01-22 12:45:00,80.58,80.65,80.52,80.52,10100.0,71.2134,71.2753,71.1604,71.1604,10100.0
2008-01-22 12:50:00,80.56,80.63,80.52,80.6,8800.0,71.1957,71.2576,71.1604,71.2311,8800.0
2008-01-22 12:55:00,80.6,80.65,80.54,80.64,18100.0,71.2311,71.2753,71.1781,71.2664,18100.0
2008-01-22 13:00:00,80.65,80.76,80.64,80.74,12900.0,71.2753,71.3725,71.2664,71.3548,12900.0
2008-01-22 13:05:00,80.74,80.77,80.7,80.72,15100.0,71.3548,71.3813,71.3195,71.3371,15100.0
2008-01-22 13:10:00,80.72,80.84,80.62,80.69,19600.0,71.3371,71.4432,71.2488,71.3106,19600.0
2008-01-22 13:15:00,80.62,80.63,80.5,80.63,10500.0,71.2488,71.2576,71.1427,71.2576,10500.0
2008-01-22 13:20:00,80.63,80.68,80.56,80.56,11300.0,71.2576,71.3018,71.1957,71.1957,11300.0
2008-01-22 13:25:00,80.53,80.56,80.2,80.24,9100.0,71.1692,71.1957,70.8776,70.9129,9100.0
2008-01-22 13:30:00,80.22,80.29,80.1,80.11,7500.0,70.8953,70.9571,70.7892,70.7981,7500.0
2008-01-22 13:35:00,80.1,80.38,80.1,80.28,10000.0,70.7892,71.0367,70.7892,70.9483,10000.0
2008-01-22 13:40:00,80.34,80.36,80.06,80.11,7900.0,71.0013,71.019,70.7539,70.7981,7900.0
2008-01-22 13:45:00,80.07,80.22,80.03,80.16,21600.0,70.7627,70.8953,70.7274,70.8422,21600.0
2008-01-22 13:50:00,80.17,80.23,80.0,80.09,11900.0,70.8511,70.9041,70.7008,70.7804,11900.0
2008-01-22 13:55:00,80.02,80.11,79.54,79.88,70100.0,70.7185,70.7981,70.2943,70.5948,70100.0
2008-01-22 14:00:00,79.89,79.91,79.64,79.69,24400.0,70.6036,70.6213,70.3827,70.4269,24400.0
2008-01-22 14:05:00,79.64,79.76,79.4,79.46,80100.0,70.3827,70.4887,70.1706,70.2236,80100.0
2008-01-22 14:10:00,79.45,79.77,79.43,79.77,55300.0,70.2148,70.4976,70.1971,70.4976,55300.0
2008-01-22 14:15:00,79.77,80.12,79.75,80.12,54100.0,70.4976,70.8069,70.4799,70.8069,54100.0
2008-01-22 14:20:00,80.13,80.18,80.0,80.07,23800.0,70.8157,70.8599,70.7008,70.7627,23800.0
2008-01-22 14:25:00,80.07,80.25,80.04,80.15,51300.0,70.7627,70.9218,70.7362,70.8334,51300.0
2008-01-22 14:30:00,80.14,80.14,79.88,79.88,30500.0,70.8246,70.8246,70.5948,70.5948,30500.0
2008-01-22 14:35:00,79.89,80.12,79.87,80.08,18200.0,70.6036,70.8069,70.5859,70.7715,18200.0
2008-01-22 14:40:00,80.12,80.35,80.08,80.27,24000.0,70.8069,71.0102,70.7715,70.9395,24000.0
2008-01-22 14:45:00,80.26,80.49,80.17,80.49,16700.0,70.9306,71.1339,70.8511,71.1339,16700.0
2008-01-22 14:50:00,80.49,80.5,80.29,80.36,22700.0,71.1339,71.1427,70.9571,71.019,22700.0
2008-01-22 14:55:00,80.4,80.49,80.25,80.33,43900.0,71.0543,71.1339,70.9218,70.9925,43900.0
2008-01-22 15:00:00,80.3,80.6,80.25,80.6,22000.0,70.966,71.2311,70.9218,71.2311,22000.0
2008-01-22 15:05:00,80.54,80.69,80.52,80.56,33700.0,71.1781,71.3106,71.1604,71.1957,33700.0
2008-01-22 15:10:00,80.56,80.64,80.24,80.28,23300.0,71.1957,71.2664,70.9129,70.9483,23300.0
2008-01-22 15:15:00,80.31,80.32,80.05,80.11,17400.0,70.9748,70.9836,70.745,70.7981,17400.0
2008-01-22 15:20:00,80.14,80.37,80.11,80.28,16500.0,70.8246,71.0278,70.7981,70.9483,16500.0
2008-01-22 15:25:00,80.31,80.34,80.1,80.26,25000.0,70.9748,71.0013,70.7892,70.9306,25000.0
2008-01-22 15:30:00,80.3,80.49,80.18,80.28,30400.0,70.966,71.1339,70.8599,70.9483,30400.0
2008-01-22 15:35:00,80.32,80.47,80.17,80.29,79500.0,70.9836,71.1162,70.8511,70.9571,79500.0
2008-01-22 15:40:00,80.24,80.35,79.82,79.9,51500.0,70.9129,71.0102,70.5418,70.6125,51500.0
2008-01-22 15:45:00,79.95,80.17,79.84,79.91,50000.0,70.6567,70.8511,70.5594,70.6213,50000.0
2008-01-22 15:50:00,79.92,80.03,79.59,79.59,98700.0,70.6301,70.7274,70.3385,70.3385,98700.0
2008-01-22 15:55:00,79.61,79.96,79.33,79.41,107700.0,70.3562,70.6655,70.1087,70.1794,107700.0
2008-01-23 09:30:00,77.01,78.16,76.87,76.99,117900.0,68.0584,69.0747,67.9347,68.0407,117900.0
2008-01-23 09:35:00,76.94,77.16,76.77,77.0,64300.0,67.9965,68.191,67.8463,68.0496,64300.0
2008-01-23 09:40:00,77.0,77.66,76.85,77.56,50800.0,68.0496,68.6328,67.917,68.5445,50800.0
2008-01-23 09:45:00,77.57,78.1,77.57,77.96,85600.0,68.5533,69.0217,68.5533,68.898,85600.0
2008-01-23 09:50:00,77.99,78.18,77.51,77.51,53200.0,68.9245,69.0924,68.5003,68.5003,53200.0
2008-01-23 09:55:00,77.51,77.63,77.32,77.39,58900.0,68.5003,68.6063,68.3324,68.3942,58900.0
2008-01-23 10:00:00,77.4,77.5,77.2,77.25,45800.0,68.4031,68.4914,68.2263,68.2705,45800.0
2008-01-23 10:05:00,77.23,77.24,76.31,76.32,37200.0,68.2528,68.2617,67.4398,67.4486,37200.0
2008-01-23 10:10:00,76.32,76.57,75.57,76.51,88200.0,67.4486,67.6695,66.7858,67.6165,88200.0
2008-01-23 10:15:00,76.52,76.83,76.44,76.69,26400.0,67.6254,67.8993,67.5547,67.7756,26400.0
2008-01-23 10:20:00,76.69,77.05,76.69,76.9,80200.0,67.7756,68.0937,67.7756,67.9612,80200.0
2008-01-23 10:25:00,76.92,77.07,76.85,76.9,48300.0,67.9789,68.1114,67.917,67.9612,48300.0
2008-01-23 10:30:00,76.9,77.06,76.78,76.95,52000.0,67.9612,68.1026,67.8551,68.0054,52000.0
2008-01-23 10:35:00,76.94,77.26,76.88,77.2,27600.0,67.9965,68.2793,67.9435,68.2263,27600.0
2008-01-23 10:40:00,77.18,77.27,77.0,77.02,34400.0,68.2086,68.2882,68.0496,68.0672,34400.0
2008-01-23 10:45:00,77.02,77.38,77.0,77.01,61900.0,68.0672,68.3854,68.0496,68.0584,61900.0
2008-01-23 10:50:00,77.01,77.03,76.73,76.75,43600.0,68.0584,68.0761,67.8109,67.8286,43600.0
2008-01-23 10:55:00,76.75,77.09,76.75,77.01,26100.0,67.8286,68.1291,67.8286,68.0584,26100.0
2008-01-23 11:00:00,77.03,77.04,76.97,77.0,34400.0,68.0761,68.0849,68.023,68.0496,34400.0
2008-01-23 11:05:00,77.04,77.18,76.77,76.82,47200.0,68.0849,68.2086,67.8463,67.8905,47200.0
2008-01-23 11:10:00,76.8,76.84,76.48,76.49,45400.0,67.8728,67.9082,67.59,67.5988,45400.0
2008-01-23 11:15:00,76.47,76.75,76.4,76.72,54100.0,67.5812,67.8286,67.5193,67.8021,54100.0
2008-01-23 11:20:00,76.75,76.95,76.69,76.95,40800.0,67.8286,68.0054,67.7756,68.0054,40800.0
2008-01-23 11:25:00,76.93,76.97,76.8,76.91,36100.0,67.9877,68.023,67.8728,67.97,36100.0
2008-01-23 11:30:00,76.9,76.94,76.75,76.9,37200.0,67.9612,67.9965,67.8286,67.9612,37200.0
2008-01-23 11:35:00,76.87,77.19,76.87,77.07,51100.0,67.9347,68.2175,67.9347,68.1114,51100.0
2008-01-23 11:40:00,77.08,77.1,76.83,76.9,36500.0,68.1203,68.1379,67.8993,67.9612,36500.0
2008-01-23 11:45:00,76.95,76.95,76.7,76.81,22100.0,68.0054,68.0054,67.7844,67.8816,22100.0
2008-01-23 11:50:00,76.8,77.02,76.74,76.92,15600.0,67.8728,68.0672,67.8198,67.9789,15600.0
2008-01-23 11:55:00,76.95,77.24,76.94,76.95,19700.0,68.0054,68.2617,67.9965,68.0054,19700.0
2008-01-23 12:00:00,76.96,77.04,76.91,76.92,39400.0,68.0142,68.0849,67.97,67.9789,39400.0
2008-01-23 12:05:00,76.89,77.04,76.87,77.0,21900.0,67.9523,68.0849,67.9347,68.0496,21900.0
2008-01-23 12:10:00,76.97,77.0,76.81,76.81,20500.0,68.023,68.0496,67.8816,67.8816,20500.0
2008-01-23 12:15:00,76.81,77.04,76.77,77.0,22500.0,67.8816,68.0849,67.8463,68.0496,22500.0
2008-01-23 12:20:00,76.97,77.05,76.84,76.87,15400.0,68.023,68.0937,67.9082,67.9347,15400.0
2008-01-23 12:25:00,76.9,76.92,76.8,76.82,11400.0,67.9612,67.9789,67.8728,67.8905,11400.0
2008-01-23 12:30:00,76.81,76.84,76.55,76.56,19900.0,67.8816,67.9082,67.6519,67.6607,19900.0
2008-01-23 12:35:00,76.55,76.63,76.54,76.55,20900.0,67.6519,67.7226,67.643,67.6519,20900.0
2008-01-23 12:40:00,76.56,76.66,76.45,76.47,12300.0,67.6607,67.7491,67.5635,67.5812,12300.0
2008-01-23 12:45:00,76.48,76.55,76.09,76.26,46300.0,67.59,67.6519,67.2453,67.3956,46300.0
2008-01-23 12:50:00,76.23,76.5,76.1,76.47,24700.0,67.3691,67.6077,67.2542,67.5812,24700.0
2008-01-23 12:55:00,76.5,76.65,76.5,76.5,12100.0,67.6077,67.7402,67.6077,67.6077,12100.0
2008-01-23 13:00:00,76.53,77.06,76.5,76.78,41200.0,67.6342,68.1026,67.6077,67.8551,41200.0
2008-01-23 13:05:00,76.78,77.01,76.75,76.84,20800.0,67.8551,68.0584,67.8286,67.9082,20800.0
2008-01-23 13:10:00,76.82,76.82,76.43,76.54,24400.0,67.8905,67.8905,67.5458,67.643,24400.0
2008-01-23 13:15:00,76.58,76.91,76.58,76.77,19800.0,67.6784,67.97,67.6784,67.8463,19800.0
2008-01-23 13:20:00,76.75,77.04,76.71,76.84,47000.0,67.8286,68.0849,67.7933,67.9082,47000.0
2008-01-23 13:25:00,76.86,76.99,76.79,76.91,90700.0,67.9258,68.0407,67.864,67.97,90700.0
2008-01-23 13:30:00,76.94,77.0,76.68,76.82,16900.0,67.9965,68.0496,67.7668,67.8905,16900.0
2008-01-23 13:35:00,76.88,77.1,76.86,77.01,33800.0,67.9435,68.1379,67.9258,68.0584,33800.0
2008-01-23 13:40:00,76.99,77.06,76.92,76.94,30500.0,68.0407,68.1026,67.9789,67.9965,30500.0
2008-01-23 13:45:00,76.98,77.24,76.85,77.1,23200.0,68.0319,68.2617,67.917,68.1379,23200.0
2008-01-23 13:50:00,77.04,77.15,76.9,77.03,35600.0,68.0849,68.1821,67.9612,68.0761,35600.0
2008-01-23 13:55:00,77.03,77.27,76.97,77.23,116700.0,68.0761,68.2882,68.023,68.2528,116700.0
2008-01-23 14:00:00,77.25,77.25,77.07,77.08,26100.0,68.2705,68.2705,68.1114,68.1203,26100.0
2008-01-23 14:05:00,77.08,77.37,77.0,77.18,46500.0,68.1203,68.3765,68.0496,68.2086,46500.0
2008-01-23 14:10:00,77.14,77.34,77.03,77.26,112000.0,68.1733,68.35,68.0761,68.2793,112000.0
2008-01-23 14:15:00,77.2,77.21,77.07,77.14,19800.0,68.2263,68.2351,68.1114,68.1733,19800.0
2008-01-23 14:20:00,77.14,77.49,77.13,77.35,39300.0,68.1733,68.4826,68.1644,68.3589,39300.0
2008-01-23 14:25:00,77.36,77.63,77.36,77.54,41300.0,68.3677,68.6063,68.3677,68.5268,41300.0
2008-01-23 14:30:00,77.54,77.8,77.49,77.73,37700.0,68.5268,68.7566,68.4826,68.6947,37700.0
2008-01-23 14:35:00,77.74,77.87,77.66,77.82,19200.0,68.7035,68.8184,68.6328,68.7742,19200.0
2008-01-23 14:40:00,77.8,77.82,77.47,77.58,13700.0,68.7566,68.7742,68.4649,68.5621,13700.0
2008-01-23 14:45:00,77.57,77.85,77.55,77.6,147700.0,68.5533,68.8008,68.5356,68.5798,147700.0
2008-01-23 14:50:00,77.57,77.57,77.3,77.34,22500.0,68.5533,68.5533,68.3147,68.35,22500.0
2008-01-23 14:55:00,77.35,77.38,77.16,77.36,33700.0,68.3589,68.3854,68.191,68.3677,33700.0
2008-01-23 15:00:00,77.37,77.68,77.15,77.64,54700.0,68.3765,68.6505,68.1821,68.6152,54700.0
2008-01-23 15:05:00,77.67,77.86,77.57,77.82,164600.0,68.6417,68.8096,68.5533,68.7742,164600.0
2008-01-23 15:10:00,77.82,77.85,77.61,77.67,38800.0,68.7742,68.8008,68.5887,68.6417,38800.0
2008-01-23 15:15:00,77.67,77.74,77.46,77.51,226300.0,68.6417,68.7035,68.4561,68.5003,226300.0
2008-01-23 15:20:00,77.51,77.99,77.44,77.98,66900.0,68.5003,68.9245,68.4384,68.9156,66900.0
2008-01-23 15:25:00,77.98,77.99,77.68,77.81,54000.0,68.9156,68.9245,68.6505,68.7654,54000.0
2008-01-23 15:30:00,77.84,78.13,77.83,78.0,65100.0,68.7919,69.0482,68.7831,68.9333,65100.0
2008-01-23 15:35:00,77.99,78.18,77.8,78.02,80300.0,68.9245,69.0924,68.7566,68.951,80300.0
2008-01-23 15:40:00,78.03,78.15,77.73,77.96,35200.0,68.9598,69.0659,68.6947,68.898,35200.0
2008-01-23 15:45:00,77.98,78.18,77.73,78.05,52500.0,68.9156,69.0924,68.6947,68.9775,52500.0
2008-01-23 15:50:00,78.08,78.14,77.75,77.81,40300.0,69.004,69.057,68.7124,68.7654,40300.0
2008-01-23 15:55:00,77.8,78.12,77.53,77.93,105700.0,68.7566,69.0394,68.518,68.8715,105700.0
2008-01-24 09:30:00,78.1,78.1,77.46,77.46,41200.0,69.0217,69.0217,68.4561,68.4561,41200.0
2008-01-24 09:35:00,77.38,77.42,76.7,76.73,23500.0,68.3854,68.4207,67.7844,67.8109,23500.0
2008-01-24 09:40:00,76.81,76.99,76.69,76.99,37800.0,67.8816,68.0407,67.7756,68.0407,37800.0
2008-01-24 09:45:00,77.06,77.27,76.97,77.03,22700.0,68.1026,68.2882,68.023,68.0761,22700.0
2008-01-24 09:50:00,77.08,77.5,77.06,77.4,22600.0,68.1203,68.4914,68.1026,68.4031,22600.0
2008-01-24 09:55:00,77.42,77.43,76.79,76.82,25500.0,68.4207,68.4296,67.864,67.8905,25500.0
2008-01-24 10:00:00,76.77,77.0,76.74,76.74,21600.0,67.8463,68.0496,67.8198,67.8198,21600.0
2008-01-24 10:05:00,76.71,76.71,76.28,76.29,27100.0,67.7933,67.7933,67.4132,67.4221,27100.0
2008-01-24 10:10:00,76.31,76.59,76.03,76.05,24500.0,67.4398,67.6872,67.1923,67.21,24500.0
2008-01-24 10:15:00,76.04,76.07,75.92,75.95,19600.0,67.2011,67.2277,67.0951,67.1216,19600.0
2008-01-24 10:20:00,75.95,76.41,75.93,76.31,22100.0,67.1216,67.5281,67.1039,67.4398,22100.0
2008-01-24 10:25:00,76.31,76.54,76.11,76.23,17100.0,67.4398,67.643,67.263,67.3691,17100.0
2008-01-24 10:30:00,76.22,76.34,75.78,75.86,25800.0,67.3602,67.4663,66.9714,67.0421,25800.0
2008-01-24 10:35:00,75.82,76.28,75.72,76.28,18900.0,67.0067,67.4132,66.9183,67.4132,18900.0
2008-01-24 10:40:00,76.26,76.3,75.91,76.17,19500.0,67.3956,67.4309,67.0863,67.316,19500.0
2008-01-24 10:45:00,76.15,76.6,76.07,76.57,24200.0,67.2984,67.6961,67.2277,67.6695,24200.0
2008-01-24 10:50:00,76.58,76.58,76.14,76.15,15300.0,67.6784,67.6784,67.2895,67.2984,15300.0
2008-01-24 10:55:00,76.15,76.26,75.97,76.01,15600.0,67.2984,67.3956,67.1393,67.1746,15600.0
2008-01-24 11:00:00,76.01,76.16,75.97,76.06,17900.0,67.1746,67.3072,67.1393,67.2188,17900.0
2008-01-24 11:05:00,76.08,76.54,76.08,76.54,26200.0,67.2365,67.643,67.2365,67.643,26200.0
2008-01-24 11:10:00,76.55,76.92,76.52,76.87,23000.0,67.6519,67.9789,67.6254,67.9347,23000.0
2008-01-24 11:15:00,76.86,76.86,76.49,76.73,18300.0,67.9258,67.9258,67.5988,67.8109,18300.0
2008-01-24 11:20:00,76.71,77.13,76.71,77.04,37200.0,67.7933,68.1644,67.7933,68.0849,37200.0
2008-01-24 11:25:00,77.05,77.15,76.98,77.02,58400.0,68.0937,68.1821,68.0319,68.0672,58400.0
2008-01-24 11:30:00,77.02,77.15,76.93,76.96,49700.0,68.0672,68.1821,67.9877,68.0142,49700.0
2008-01-24 11:35:00,76.99,76.99,76.85,76.86,15000.0,68.0407,68.0407,67.917,67.9258,15000.0
2008-01-24 11:40:00,76.85,76.87,76.72,76.74,21800.0,67.917,67.9347,67.8021,67.8198,21800.0
2008-01-24 11:45:00,76.75,76.91,76.75,76.75,16500.0,67.8286,67.97,67.8286,67.8286,16500.0
2008-01-24 11:50:00,76.75,76.82,76.72,76.73,8500.0,67.8286,67.8905,67.8021,67.8109,8500.0
2008-01-24 11:55:00,76.72,76.8,76.71,76.77,10200.0,67.8021,67.8728,67.7933,67.8463,10200.0
2008-01-24 12:00:00,76.76,76.8,76.72,76.79,9500.0,67.8375,67.8728,67.8021,67.864,9500.0
2008-01-24 12:05:00,76.79,76.8,76.72,76.79,19600.0,67.864,67.8728,67.8021,67.864,19600.0
2008-01-24 12:10:00,76.76,76.82,76.73,76.8,9800.0,67.8375,67.8905,67.8109,67.8728,9800.0
2008-01-24 12:15:00,76.8,76.82,76.74,76.8,12500.0,67.8728,67.8905,67.8198,67.8728,12500.0
2008-01-24 12:20:00,76.8,76.82,76.66,76.66,12100.0,67.8728,67.8905,67.7491,67.7491,12100.0
2008-01-24 12:25:00,76.62,76.62,76.47,76.47,12700.0,67.7137,67.7137,67.5812,67.5812,12700.0
2008-01-24 12:30:00,76.47,76.47,76.14,76.19,28000.0,67.5812,67.5812,67.2895,67.3337,28000.0
2008-01-24 12:35:00,76.2,76.27,76.07,76.18,46600.0,67.3425,67.4044,67.2277,67.3249,46600.0
2008-01-24 12:40:00,76.22,76.27,76.18,76.25,13700.0,67.3602,67.4044,67.3249,67.3867,13700.0
2008-01-24 12:45:00,76.2,76.26,76.18,76.19,5700.0,67.3425,67.3956,67.3249,67.3337,5700.0
2008-01-24 12:50:00,76.23,76.53,76.19,76.5,22700.0,67.3691,67.6342,67.3337,67.6077,22700.0
2008-01-24 12:55:00,76.52,76.65,76.5,76.52,125800.0,67.6254,67.7402,67.6077,67.6254,125800.0
2008-01-24 13:00:00,76.49,76.5,76.25,76.29,20500.0,67.5988,67.6077,67.3867,67.4221,20500.0
2008-01-24 13:05:00,76.29,76.35,76.23,76.31,8900.0,67.4221,67.4751,67.3691,67.4398,8900.0
2008-01-24 13:10:00,76.3,76.48,76.26,76.4,13100.0,67.4309,67.59,67.3956,67.5193,13100.0
2008-01-24 13:15:00,76.41,76.5,76.38,76.38,10600.0,67.5281,67.6077,67.5016,67.5016,10600.0
2008-01-24 13:20:00,76.37,76.47,76.35,76.45,7100.0,67.4928,67.5812,67.4751,67.5635,7100.0
2008-01-24 13:25:00,76.45,76.47,76.39,76.39,8800.0,67.5635,67.5812,67.5105,67.5105,8800.0
2008-01-24 13:30:00,76.37,76.41,76.3,76.36,16100.0,67.4928,67.5281,67.4309,67.484,16100.0
2008-01-24 13:35:00,76.35,76.4,76.33,76.36,14000.0,67.4751,67.5193,67.4574,67.484,14000.0
2008-01-24 13:40:00,76.39,76.49,76.36,76.43,94400.0,67.5105,67.5988,67.484,67.5458,94400.0
2008-01-24 13:45:00,76.41,76.42,76.36,76.4,13600.0,67.5281,67.537,67.484,67.5193,13600.0
2008-01-24 13:50:00,76.4,76.48,76.37,76.46,22700.0,67.5193,67.59,67.4928,67.5723,22700.0
2008-01-24 13:55:00,76.46,76.48,76.38,76.46,18000.0,67.5723,67.59,67.5016,67.5723,18000.0
2008-01-24 14:00:00,76.46,76.5,76.42,76.48,28900.0,67.5723,67.6077,67.537,67.59,28900.0
2008-01-24 14:05:00,76.5,76.72,76.45,76.69,119400.0,67.6077,67.8021,67.5635,67.7756,119400.0
2008-01-24 14:10:00,76.69,76.79,76.56,76.67,31900.0,67.7756,67.864,67.6607,67.7579,31900.0
2008-01-24 14:15:00,76.66,76.9,76.62,76.78,36100.0,67.7491,67.9612,67.7137,67.8551,36100.0
2008-01-24 14:20:00,76.78,76.98,76.78,76.96,20000.0,67.8551,68.0319,67.8551,68.0142,20000.0
2008-01-24 14:25:00,77.0,77.09,76.87,77.0,72100.0,68.0496,68.1291,67.9347,68.0496,72100.0
2008-01-24 14:30:00,77.0,77.02,76.84,76.89,25300.0,68.0496,68.0672,67.9082,67.9523,25300.0
2008-01-24 14:35:00,76.88,76.96,76.88,76.92,20800.0,67.9435,68.0142,67.9435,67.9789,20800.0
2008-01-24 14:40:00,76.92,76.97,76.73,76.73,27600.0,67.9789,68.023,67.8109,67.8109,27600.0
2008-01-24 14:45:00,76.76,77.02,76.73,76.92,38400.0,67.8375,68.0672,67.8109,67.9789,38400.0
2008-01-24 14:50:00,76.93,77.03,76.87,76.9,21400.0,67.9877,68.0761,67.9347,67.9612,21400.0
2008-01-24 14:55:00,76.9,76.95,76.67,76.89,17200.0,67.9612,68.0054,67.7579,67.9523,17200.0
2008-01-24 15:00:00,76.89,76.98,76.69,76.9,18700.0,67.9523,68.0319,67.7756,67.9612,18700.0
2008-01-24 15:05:00,76.85,76.98,76.76,76.96,16400.0,67.917,68.0319,67.8375,68.0142,16400.0
2008-01-24 15:10:00,76.95,76.98,76.79,76.81,18700.0,68.0054,68.0319,67.864,67.8816,18700.0
2008-01-24 15:15:00,76.8,76.91,76.51,76.85,24200.0,67.8728,67.97,67.6165,67.917,24200.0
2008-01-24 15:20:00,76.88,77.0,76.74,76.81,14600.0,67.9435,68.0496,67.8198,67.8816,14600.0
2008-01-24 15:25:00,76.78,77.01,76.78,76.96,126800.0,67.8551,68.0584,67.8551,68.0142,126800.0
2008-01-24 15:30:00,76.98,77.19,76.96,77.12,40400.0,68.0319,68.2175,68.0142,68.1556,40400.0
2008-01-24 15:35:00,77.12,77.19,77.06,77.09,40500.0,68.1556,68.2175,68.1026,68.1291,40500.0
2008-01-24 15:40:00,77.09,77.23,77.08,77.11,40200.0,68.1291,68.2528,68.1203,68.1468,40200.0
2008-01-24 15:45:00,77.09,77.11,76.9,77.06,68200.0,68.1291,68.1468,67.9612,68.1026,68200.0
2008-01-24 15:50:00,77.06,77.08,76.94,77.02,57100.0,68.1026,68.1203,67.9965,68.0672,57100.0
2008-01-24 15:55:00,77.01,77.21,77.01,77.14,76200.0,68.0584,68.2351,68.0584,68.1733,76200.0
2008-01-25 09:30:00,78.15,79.63,77.9,79.24,109700.0,69.0659,70.3738,68.8449,70.0292,109700.0
2008-01-25 09:35:00,79.18,79.49,78.57,79.08,54100.0,69.9762,70.2501,69.4371,69.8878,54100.0
2008-01-25 09:40:00,79.08,79.09,78.58,78.68,21700.0,69.8878,69.8966,69.4459,69.5343,21700.0
2008-01-25 09:45:00,78.68,79.07,78.68,79.07,31700.0,69.5343,69.8789,69.5343,69.8789,31700.0
2008-01-25 09:50:00,79.07,79.72,79.07,79.56,61500.0,69.8789,70.4534,69.8789,70.312,61500.0
2008-01-25 09:55:00,79.61,79.92,79.59,79.72,38000.0,70.3562,70.6301,70.3385,70.4534,38000.0
2008-01-25 10:00:00,79.75,80.1,79.7,79.91,46700.0,70.4799,70.7892,70.4357,70.6213,46700.0
2008-01-25 10:05:00,79.88,80.41,79.68,80.32,48500.0,70.5948,71.0632,70.418,70.9836,48500.0
2008-01-25 10:10:00,80.31,80.61,80.28,80.49,76600.0,70.9748,71.2399,70.9483,71.1339,76600.0
2008-01-25 10:15:00,80.49,80.55,80.4,80.5,46500.0,71.1339,71.1869,71.0543,71.1427,46500.0
2008-01-25 10:20:00,80.45,80.49,79.95,79.95,46300.0,71.0985,71.1339,70.6567,70.6567,46300.0
2008-01-25 10:25:00,79.95,80.08,79.91,80.0,24000.0,70.6567,70.7715,70.6213,70.7008,24000.0
2008-01-25 10:30:00,80.0,80.13,79.85,80.08,58400.0,70.7008,70.8157,70.5683,70.7715,58400.0
2008-01-25 10:35:00,79.98,80.72,79.96,80.49,46700.0,70.6832,71.3371,70.6655,71.1339,46700.0
2008-01-25 10:40:00,80.44,80.67,80.2,80.67,23300.0,71.0897,71.293,70.8776,71.293,23300.0
2008-01-25 10:45:00,80.66,80.69,80.54,80.63,17700.0,71.2841,71.3106,71.1781,71.2576,17700.0
2008-01-25 10:50:00,80.62,81.12,80.53,81.12,49800.0,71.2488,71.6907,71.1692,71.6907,49800.0
2008-01-25 10:55:00,81.1,81.12,80.85,81.01,36400.0,71.673,71.6907,71.452,71.5934,36400.0
2008-01-25 11:00:00,81.06,81.1,80.87,80.96,38000.0,71.6376,71.673,71.4697,71.5492,38000.0
2008-01-25 11:05:00,80.92,81.04,80.77,80.95,40800.0,71.5139,71.6199,71.3813,71.5404,40800.0
2008-01-25 11:10:00,80.96,81.21,80.86,81.06,88900.0,71.5492,71.7702,71.4609,71.6376,88900.0
2008-01-25 11:15:00,81.08,81.34,79.87,80.51,173700.0,71.6553,71.8851,70.5859,71.1516,173700.0
2008-01-25 11:20:00,80.5,80.78,80.5,80.56,16200.0,71.1427,71.3902,71.1427,71.1957,16200.0
2008-01-25 11:25:00,80.55,80.63,80.36,80.48,13100.0,71.1869,71.2576,71.019,71.125,13100.0
2008-01-25 11:30:00,80.52,80.75,80.52,80.7,25500.0,71.1604,71.3637,71.1604,71.3195,25500.0
2008-01-25 11:35:00,80.7,80.81,80.62,80.77,13900.0,71.3195,71.4167,71.2488,71.3813,13900.0
2008-01-25 11:40:00,80.71,80.95,80.7,80.95,24000.0,71.3283,71.5404,71.3195,71.5404,24000.0
2008-01-25 11:45:00,80.95,81.01,80.81,80.81,12700.0,71.5404,71.5934,71.4167,71.4167,12700.0
2008-01-25 11:50:00,80.76,80.76,80.56,80.6,5700.0,71.3725,71.3725,71.1957,71.2311,5700.0
2008-01-25 11:55:00,80.56,80.84,80.53,80.82,8700.0,71.1957,71.4432,71.1692,71.4255,8700.0
2008-01-25 12:00:00,80.82,80.82,80.65,80.65,8300.0,71.4255,71.4255,71.2753,71.2753,8300.0
2008-01-25 12:05:00,80.66,80.75,80.39,80.74,18900.0,71.2841,71.3637,71.0455,71.3548,18900.0
2008-01-25 12:10:00,80.7,80.7,80.4,80.46,7800.0,71.3195,71.3195,71.0543,71.1074,7800.0
2008-01-25 12:15:00,80.46,80.47,80.34,80.44,10000.0,71.1074,71.1162,71.0013,71.0897,10000.0
2008-01-25 12:20:00,80.43,80.59,80.3,80.48,16800.0,71.0809,71.2223,70.966,71.125,16800.0
2008-01-25 12:25:00,80.45,80.45,80.33,80.41,10000.0,71.0985,71.0985,70.9925,71.0632,10000.0
2008-01-25 12:30:00,80.42,80.46,80.27,80.35,16000.0,71.072,71.1074,70.9395,71.0102,16000.0
2008-01-25 12:35:00,80.34,80.44,80.27,80.37,112500.0,71.0013,71.0897,70.9395,71.0278,112500.0
2008-01-25 12:40:00,80.33,80.53,80.25,80.36,29300.0,70.9925,71.1692,70.9218,71.019,29300.0
2008-01-25 12:45:00,80.48,80.48,80.0,80.11,24800.0,71.125,71.125,70.7008,70.7981,24800.0
2008-01-25 12:50:00,80.11,80.32,80.11,80.18,10700.0,70.7981,70.9836,70.7981,70.8599,10700.0
2008-01-25 12:55:00,80.19,80.2,79.87,79.88,15700.0,70.8688,70.8776,70.5859,70.5948,15700.0
2008-01-25 13:00:00,79.89,79.93,79.55,79.9,20300.0,70.6036,70.639,70.3031,70.6125,20300.0
2008-01-25 13:05:00,79.92,80.13,79.89,80.03,14600.0,70.6301,70.8157,70.6036,70.7274,14600.0
2008-01-25 13:10:00,80.02,80.19,80.02,80.04,9800.0,70.7185,70.8688,70.7185,70.7362,9800.0
2008-01-25 13:15:00,80.03,80.03,79.8,79.91,10500.0,70.7274,70.7274,70.5241,70.6213,10500.0
2008-01-25 13:20:00,79.92,80.02,79.88,79.91,29200.0,70.6301,70.7185,70.5948,70.6213,29200.0
2008-01-25 13:25:00,79.89,80.02,79.45,79.54,22800.0,70.6036,70.7185,70.2148,70.2943,22800.0
2008-01-25 13:30:00,79.56,79.6,79.34,79.55,23700.0,70.312,70.3473,70.1176,70.3031,23700.0
2008-01-25 13:35:00,79.55,79.55,79.21,79.31,27000.0,70.3031,70.3031,70.0027,70.091,27000.0
2008-01-25 13:40:00,79.44,79.45,79.16,79.22,16500.0,70.2059,70.2148,69.9585,70.0115,16500.0
2008-01-25 13:45:00,79.25,79.42,79.21,79.26,21500.0,70.038,70.1883,70.0027,70.0469,21500.0
2008-01-25 13:50:00,79.27,79.28,78.75,78.77,35100.0,70.0557,70.0645,69.5961,69.6138,35100.0
2008-01-25 13:55:00,78.81,79.07,78.81,78.9,31600.0,69.6492,69.8789,69.6492,69.7287,31600.0
2008-01-25 14:00:00,78.9,79.11,78.75,78.92,21700.0,69.7287,69.9143,69.5961,69.7464,21700.0
2008-01-25 14:05:00,78.92,79.03,78.86,79.0,13200.0,69.7464,69.8436,69.6934,69.8171,13200.0
2008-01-25 14:10:00,79.0,79.07,78.89,78.96,14800.0,69.8171,69.8789,69.7199,69.7817,14800.0
2008-01-25 14:15:00,78.94,78.99,78.66,78.73,24100.0,69.7641,69.8082,69.5166,69.5785,24100.0
2008-01-25 14:20:00,78.71,79.05,78.65,79.0,16600.0,69.5608,69.8613,69.5078,69.8171,16600.0
2008-01-25 14:25:00,79.0,79.05,78.79,78.83,22100.0,69.8171,69.8613,69.6315,69.6668,22100.0
2008-01-25 14:30:00,78.83,79.07,78.81,78.94,10200.0,69.6668,69.8789,69.6492,69.7641,10200.0
2008-01-25 14:35:00,78.97,79.03,78.87,78.88,7500.0,69.7906,69.8436,69.7022,69.711,7500.0
2008-01-25 14:40:00,78.88,78.88,78.74,78.84,8900.0,69.711,69.711,69.5873,69.6757,8900.0
2008-01-25 14:45:00,78.83,78.84,78.56,78.63,23400.0,69.6668,69.6757,69.4282,69.4901,23400.0
2008-01-25 14:50:00,78.62,78.62,78.48,78.48,16000.0,69.4812,69.4812,69.3575,69.3575,16000.0
2008-01-25 14:55:00,78.47,78.62,78.46,78.62,17600.0,69.3487,69.4812,69.3398,69.4812,17600.0
2008-01-25 15:00:00,78.58,78.63,78.57,78.63,8900.0,69.4459,69.4901,69.4371,69.4901,8900.0
2008-01-25 15:05:00,78.63,78.65,78.52,78.57,11900.0,69.4901,69.5078,69.3929,69.4371,11900.0
2008-01-25 15:10:00,78.57,78.77,78.45,78.75,16700.0,69.4371,69.6138,69.331,69.5961,16700.0
2008-01-25 15:15:00,78.75,78.94,78.74,78.84,13800.0,69.5961,69.7641,69.5873,69.6757,13800.0
2008-01-25 15:20:00,78.84,78.91,78.71,78.79,32500.0,69.6757,69.7375,69.5608,69.6315,32500.0
2008-01-25 15:25:00,78.79,78.79,78.48,78.58,19900.0,69.6315,69.6315,69.3575,69.4459,19900.0
2008-01-25 15:30:00,78.57,78.7,78.45,78.53,39700.0,69.4371,69.5519,69.331,69.4017,39700.0
2008-01-25 15:35:00,78.53,78.66,78.22,78.22,48100.0,69.4017,69.5166,69.1277,69.1277,48100.0
2008-01-25 15:40:00,78.21,78.35,78.16,78.17,55200.0,69.1189,69.2426,69.0747,69.0836,55200.0
2008-01-25 15:45:00,78.19,78.2,77.62,77.78,82800.0,69.1012,69.1101,68.5975,68.7389,82800.0
2008-01-25 15:50:00,77.77,77.83,77.49,77.52,77500.0,68.7301,68.7831,68.4826,68.5091,77500.0
2008-01-25 15:55:00,77.54,77.93,77.5,77.83,96700.0,68.5268,68.8715,68.4914,68.7831,96700.0
2008-01-28 09:30:00,78.22,79.15,78.15,78.6,32300.0,69.1277,69.9496,69.0659,69.4636,32300.0
2008-01-28 09:35:00,78.52,78.56,78.15,78.39,12900.0,69.3929,69.4282,69.0659,69.278,12900.0
2008-01-28 09:40:00,78.34,78.65,78.34,78.62,21700.0,69.2338,69.5078,69.2338,69.4812,21700.0
2008-01-28 09:45:00,78.63,78.7,78.16,78.19,34400.0,69.4901,69.5519,69.0747,69.1012,34400.0
2008-01-28 09:50:00,78.21,78.21,77.62,77.62,28000.0,69.1189,69.1189,68.5975,68.5975,28000.0
2008-01-28 09:55:00,77.65,77.96,77.6,77.63,19600.0,68.624,68.898,68.5798,68.6063,19600.0
2008-01-28 10:00:00,77.63,77.68,77.42,77.55,28200.0,68.6063,68.6505,68.4207,68.5356,28200.0
2008-01-28 10:05:00,77.54,77.54,77.07,77.07,17700.0,68.5268,68.5268,68.1114,68.1114,17700.0
2008-01-28 10:10:00,77.14,77.35,76.78,76.97,28100.0,68.1733,68.3589,67.8551,68.023,28100.0
2008-01-28 10:15:00,76.93,77.51,76.89,77.48,19300.0,67.9877,68.5003,67.9523,68.4738,19300.0
2008-01-28 10:20:00,77.52,77.82,77.49,77.51,24900.0,68.5091,68.7742,68.4826,68.5003,24900.0
2008-01-28 10:25:00,77.48,77.5,77.16,77.44,20700.0,68.4738,68.4914,68.191,68.4384,20700.0
2008-01-28 10:30:00,77.41,77.73,77.27,77.66,14400.0,68.4119,68.6947,68.2882,68.6328,14400.0
2008-01-28 10:35:00,77.72,77.9,77.49,77.67,26400.0,68.6859,68.8449,68.4826,68.6417,26400.0
2008-01-28 10:40:00,77.7,77.82,77.54,77.61,18400.0,68.6682,68.7742,68.5268,68.5887,18400.0
2008-01-28 10:45:00,77.65,77.93,77.65,77.93,10500.0,68.624,68.8715,68.624,68.8715,10500.0
2008-01-28 10:50:00,77.94,78.17,77.89,78.17,14900.0,68.8803,69.0836,68.8361,69.0836,14900.0
2008-01-28 10:55:00,78.17,78.37,78.14,78.29,19300.0,69.0836,69.2603,69.057,69.1896,19300.0
2008-01-28 11:00:00,78.29,78.31,78.06,78.12,20100.0,69.1896,69.2073,68.9863,69.0394,20100.0
2008-01-28 11:05:00,78.16,78.33,78.1,78.21,14000.0,69.0747,69.225,69.0217,69.1189,14000.0
2008-01-28 11:10:00,78.19,78.49,78.19,78.47,11400.0,69.1012,69.3664,69.1012,69.3487,11400.0
2008-01-28 11:15:00,78.49,78.55,78.3,78.48,26400.0,69.3664,69.4194,69.1984,69.3575,26400.0
2008-01-28 11:20:00,78.4,78.57,78.4,78.57,18800.0,69.2868,69.4371,69.2868,69.4371,18800.0
2008-01-28 11:25:00,78.53,78.73,78.53,78.73,22300.0,69.4017,69.5785,69.4017,69.5785,22300.0
2008-01-28 11:30:00,78.73,78.77,78.61,78.77,16300.0,69.5785,69.6138,69.4724,69.6138,16300.0
2008-01-28 11:35:00,78.76,78.81,78.33,78.42,22500.0,69.605,69.6492,69.225,69.3045,22500.0
2008-01-28 11:40:00,78.44,78.53,78.38,78.41,46200.0,69.3222,69.4017,69.2691,69.2957,46200.0
2008-01-28 11:45:00,78.4,78.61,78.39,78.59,14300.0,69.2868,69.4724,69.278,69.4547,14300.0
2008-01-28 11:50:00,78.59,78.64,78.45,78.6,25700.0,69.4547,69.4989,69.331,69.4636,25700.0
2008-01-28 11:55:00,78.61,78.7,78.58,78.69,10100.0,69.4724,69.5519,69.4459,69.5431,10100.0
2008-01-28 12:00:00,78.7,78.77,78.67,78.76,12500.0,69.5519,69.6138,69.5254,69.605,12500.0
2008-01-28 12:05:00,78.79,78.81,78.62,78.67,14100.0,69.6315,69.6492,69.4812,69.5254,14100.0
2008-01-28 12:10:00,78.66,78.7,78.63,78.68,25500.0,69.5166,69.5519,69.4901,69.5343,25500.0
2008-01-28 12:15:00,78.67,78.7,78.64,78.67,22800.0,69.5254,69.5519,69.4989,69.5254,22800.0
2008-01-28 12:20:00,78.66,78.86,78.6,78.82,14400.0,69.5166,69.6934,69.4636,69.658,14400.0
2008-01-28 12:25:00,78.85,78.89,78.76,78.79,16600.0,69.6845,69.7199,69.605,69.6315,16600.0
2008-01-28 12:30:00,78.82,78.99,78.79,78.84,19700.0,69.658,69.8082,69.6315,69.6757,19700.0
2008-01-28 12:35:00,78.85,78.92,78.85,78.92,12600.0,69.6845,69.7464,69.6845,69.7464,12600.0
2008-01-28 12:40:00,78.91,79.08,78.89,79.06,17200.0,69.7375,69.8878,69.7199,69.8701,17200.0
2008-01-28 12:45:00,79.05,79.25,78.94,79.22,21400.0,69.8613,70.038,69.7641,70.0115,21400.0
2008-01-28 12:50:00,79.27,79.27,79.16,79.17,16100.0,70.0557,70.0557,69.9585,69.9673,16100.0
2008-01-28 12:55:00,79.17,79.37,79.14,79.35,10600.0,69.9673,70.1441,69.9408,70.1264,10600.0
2008-01-28 13:00:00,79.34,79.55,79.31,79.55,13900.0,70.1176,70.3031,70.091,70.3031,13900.0
2008-01-28 13:05:00,79.56,79.68,79.53,79.58,16600.0,70.312,70.418,70.2855,70.3297,16600.0
2008-01-28 13:10:00,79.58,79.64,79.53,79.57,15500.0,70.3297,70.3827,70.2855,70.3208,15500.0
2008-01-28 13:15:00,79.53,79.6,79.45,79.53,13600.0,70.2855,70.3473,70.2148,70.2855,13600.0
2008-01-28 13:20:00,79.55,79.67,79.51,79.64,12700.0,70.3031,70.4092,70.2678,70.3827,12700.0
2008-01-28 13:25:00,79.66,79.66,79.31,79.37,8500.0,70.4004,70.4004,70.091,70.1441,8500.0
2008-01-28 13:30:00,79.35,79.46,79.28,79.28,10900.0,70.1264,70.2236,70.0645,70.0645,10900.0
2008-01-28 13:35:00,79.29,79.38,79.17,79.17,7900.0,70.0734,70.1529,69.9673,69.9673,7900.0
2008-01-28 13:40:00,79.16,79.24,79.13,79.24,8500.0,69.9585,70.0292,69.932,70.0292,8500.0
2008-01-28 13:45:00,79.25,79.42,79.22,79.42,18200.0,70.038,70.1883,70.0115,70.1883,18200.0
2008-01-28 13:50:00,79.41,79.64,79.4,79.64,27000.0,70.1794,70.3827,70.1706,70.3827,27000.0
2008-01-28 13:55:00,79.64,79.74,79.52,79.52,18000.0,70.3827,70.4711,70.2766,70.2766,18000.0
2008-01-28 14:00:00,79.53,79.71,79.51,79.67,19600.0,70.2855,70.4445,70.2678,70.4092,19600.0
2008-01-28 14:05:00,79.69,79.8,79.66,79.8,14400.0,70.4269,70.5241,70.4004,70.5241,14400.0
2008-01-28 14:10:00,79.83,79.87,79.67,79.77,19800.0,70.5506,70.5859,70.4092,70.4976,19800.0
2008-01-28 14:15:00,79.76,79.84,79.76,79.84,11200.0,70.4887,70.5594,70.4887,70.5594,11200.0
2008-01-28 14:20:00,79.84,79.89,79.81,79.85,21100.0,70.5594,70.6036,70.5329,70.5683,21100.0
2008-01-28 14:25:00,79.86,79.94,79.75,79.75,15900.0,70.5771,70.6478,70.4799,70.4799,15900.0
2008-01-28 14:30:00,79.79,79.94,79.79,79.93,6100.0,70.5152,70.6478,70.5152,70.639,6100.0
2008-01-28 14:35:00,79.92,79.95,79.81,79.91,14000.0,70.6301,70.6567,70.5329,70.6213,14000.0
2008-01-28 14:40:00,79.92,79.99,79.72,79.72,19700.0,70.6301,70.692,70.4534,70.4534,19700.0
2008-01-28 14:45:00,79.72,79.82,79.56,79.56,11800.0,70.4534,70.5418,70.312,70.312,11800.0
2008-01-28 14:50:00,79.56,79.61,79.4,79.51,13300.0,70.312,70.3562,70.1706,70.2678,13300.0
2008-01-28 14:55:00,79.51,79.64,79.47,79.64,8800.0,70.2678,70.3827,70.2324,70.3827,8800.0
2008-01-28 15:00:00,79.66,79.77,79.61,79.7,21300.0,70.4004,70.4976,70.3562,70.4357,21300.0
2008-01-28 15:05:00,79.71,79.74,79.55,79.55,17500.0,70.4445,70.4711,70.3031,70.3031,17500.0
2008-01-28 15:10:00,79.56,79.68,79.42,79.42,12600.0,70.312,70.418,70.1883,70.1883,12600.0
2008-01-28 15:15:00,79.42,79.55,79.35,79.37,13700.0,70.1883,70.3031,70.1264,70.1441,13700.0
2008-01-28 15:20:00,79.39,79.39,79.2,79.36,17900.0,70.1617,70.1617,69.9938,70.1352,17900.0
2008-01-28 15:25:00,79.38,79.53,79.23,79.49,28600.0,70.1529,70.2855,70.0203,70.2501,28600.0
2008-01-28 15:30:00,79.49,79.55,79.22,79.25,22800.0,70.2501,70.3031,70.0115,70.038,22800.0
2008-01-28 15:35:00,79.26,79.5,79.18,79.47,27200.0,70.0469,70.259,69.9762,70.2324,27200.0
2008-01-28 15:40:00,79.47,79.93,79.47,79.88,54400.0,70.2324,70.639,70.2324,70.5948,54400.0
2008-01-28 15:45:00,79.88,79.91,79.72,79.81,36200.0,70.5948,70.6213,70.4534,70.5329,36200.0
2008-01-28 15:50:00,79.81,79.95,79.69,79.69,47000.0,70.5329,70.6567,70.4269,70.4269,47000.0
2008-01-28 15:55:00,79.69,80.04,79.63,80.01,66900.0,70.4269,70.7362,70.3738,70.7097,66900.0
2008-01-29 09:30:00,80.69,80.72,79.97,80.12,51800.0,71.3106,71.3371,70.6743,70.8069,51800.0
2008-01-29 09:35:00,80.08,80.56,79.95,80.51,19000.0,70.7715,71.1957,70.6567,71.1516,19000.0
2008-01-29 09:40:00,80.56,80.56,79.6,79.67,16900.0,71.1957,71.1957,70.3473,70.4092,16900.0
2008-01-29 09:45:00,79.69,80.36,79.67,80.1,11800.0,70.4269,71.019,70.4092,70.7892,11800.0
2008-01-29 09:50:00,80.05,80.23,79.91,80.22,8200.0,70.745,70.9041,70.6213,70.8953,8200.0
2008-01-29 09:55:00,80.22,80.33,80.16,80.31,10600.0,70.8953,70.9925,70.8422,70.9748,10600.0
2008-01-29 10:00:00,80.27,80.41,80.17,80.32,17100.0,70.9395,71.0632,70.8511,70.9836,17100.0
2008-01-29 10:05:00,80.42,80.75,80.34,80.48,12200.0,71.072,71.3637,71.0013,71.125,12200.0
2008-01-29 10:10:00,80.5,80.78,80.1,80.14,17200.0,71.1427,71.3902,70.7892,70.8246,17200.0
2008-01-29 10:15:00,80.18,80.21,80.08,80.16,10600.0,70.8599,70.8864,70.7715,70.8422,10600.0
2008-01-29 10:20:00,80.13,80.18,80.03,80.07,8700.0,70.8157,70.8599,70.7274,70.7627,8700.0
2008-01-29 10:25:00,80.09,80.09,79.8,79.85,10500.0,70.7804,70.7804,70.5241,70.5683,10500.0
2008-01-29 10:30:00,79.8,79.96,79.76,79.89,16000.0,70.5241,70.6655,70.4887,70.6036,16000.0
2008-01-29 10:35:00,79.88,80.04,79.83,80.04,17100.0,70.5948,70.7362,70.5506,70.7362,17100.0
2008-01-29 10:40:00,80.01,80.12,79.91,80.0,21500.0,70.7097,70.8069,70.6213,70.7008,21500.0
2008-01-29 10:45:00,80.05,80.05,79.84,79.89,6400.0,70.745,70.745,70.5594,70.6036,6400.0
2008-01-29 10:50:00,79.87,79.91,79.74,79.74,16500.0,70.5859,70.6213,70.4711,70.4711,16500.0
2008-01-29 10:55:00,79.76,79.76,79.44,79.56,17200.0,70.4887,70.4887,70.2059,70.312,17200.0
2008-01-29 11:00:00,79.57,79.76,79.5,79.75,6700.0,70.3208,70.4887,70.259,70.4799,6700.0
2008-01-29 11:05:00,79.76,79.79,79.61,79.68,16700.0,70.4887,70.5152,70.3562,70.418,16700.0
2008-01-29 11:10:00,79.68,79.81,79.68,79.81,5400.0,70.418,70.5329,70.418,70.5329,5400.0
2008-01-29 11:15:00,79.77,79.84,79.66,79.66,7200.0,70.4976,70.5594,70.4004,70.4004,7200.0
2008-01-29 11:20:00,79.66,79.7,79.51,79.51,8300.0,70.4004,70.4357,70.2678,70.2678,8300.0
2008-01-29 11:25:00,79.54,79.57,79.43,79.43,30700.0,70.2943,70.3208,70.1971,70.1971,30700.0
2008-01-29 11:30:00,79.39,79.51,79.37,79.44,36900.0,70.1617,70.2678,70.1441,70.2059,36900.0
2008-01-29 11:35:00,79.44,79.54,79.37,79.45,10700.0,70.2059,70.2943,70.1441,70.2148,10700.0
2008-01-29 11:40:00,79.5,79.5,79.31,79.48,7700.0,70.259,70.259,70.091,70.2413,7700.0
2008-01-29 11:45:00,79.45,79.53,79.39,79.5,8500.0,70.2148,70.2855,70.1617,70.259,8500.0
2008-01-29 11:50:00,79.55,79.72,79.55,79.68,8200.0,70.3031,70.4534,70.3031,70.418,8200.0
2008-01-29 11:55:00,79.67,79.67,79.57,79.66,5500.0,70.4092,70.4092,70.3208,70.4004,5500.0
2008-01-29 12:00:00,79.62,79.75,79.6,79.75,28300.0,70.365,70.4799,70.3473,70.4799,28300.0
2008-01-29 12:05:00,79.74,79.75,79.65,79.7,7800.0,70.4711,70.4799,70.3915,70.4357,7800.0
2008-01-29 12:10:00,79.67,79.73,79.67,79.68,7500.0,70.4092,70.4622,70.4092,70.418,7500.0
2008-01-29 12:15:00,79.69,79.69,79.61,79.62,11100.0,70.4269,70.4269,70.3562,70.365,11100.0
2008-01-29 12:20:00,79.64,79.64,79.6,79.64,3800.0,70.3827,70.3827,70.3473,70.3827,3800.0
2008-01-29 12:25:00,79.65,79.71,79.38,79.48,5300.0,70.3915,70.4445,70.1529,70.2413,5300.0
2008-01-29 12:30:00,79.49,79.73,79.49,79.71,6600.0,70.2501,70.4622,70.2501,70.4445,6600.0
2008-01-29 12:35:00,79.69,79.74,79.66,79.7,8200.0,70.4269,70.4711,70.4004,70.4357,8200.0
2008-01-29 12:40:00,79.69,79.75,79.67,79.67,20600.0,70.4269,70.4799,70.4092,70.4092,20600.0
2008-01-29 12:45:00,79.73,79.75,79.7,79.75,15400.0,70.4622,70.4799,70.4357,70.4799,15400.0
2008-01-29 12:50:00,79.75,79.75,79.69,79.73,13900.0,70.4799,70.4799,70.4269,70.4622,13900.0
2008-01-29 12:55:00,79.74,79.75,79.68,79.74,6100.0,70.4711,70.4799,70.418,70.4711,6100.0
2008-01-29 13:00:00,79.72,79.75,79.67,79.67,4000.0,70.4534,70.4799,70.4092,70.4092,4000.0
2008-01-29 13:05:00,79.67,79.67,79.49,79.55,7400.0,70.4092,70.4092,70.2501,70.3031,7400.0
2008-01-29 13:10:00,79.54,79.6,79.5,79.5,3900.0,70.2943,70.3473,70.259,70.259,3900.0
2008-01-29 13:15:00,79.53,79.58,79.5,79.57,3800.0,70.2855,70.3297,70.259,70.3208,3800.0
2008-01-29 13:20:00,79.57,79.77,79.53,79.73,15500.0,70.3208,70.4976,70.2855,70.4622,15500.0
2008-01-29 13:25:00,79.71,79.8,79.71,79.73,12600.0,70.4445,70.5241,70.4445,70.4622,12600.0
2008-01-29 13:30:00,79.75,79.8,79.75,79.77,4600.0,70.4799,70.5241,70.4799,70.4976,4600.0
2008-01-29 13:35:00,79.77,79.79,79.72,79.75,4400.0,70.4976,70.5152,70.4534,70.4799,4400.0
2008-01-29 13:40:00,79.76,79.79,79.76,79.79,4500.0,70.4887,70.5152,70.4887,70.5152,4500.0
2008-01-29 13:45:00,79.77,79.8,79.72,79.8,7000.0,70.4976,70.5241,70.4534,70.5241,7000.0
2008-01-29 13:50:00,79.79,79.8,79.61,79.75,12300.0,70.5152,70.5241,70.3562,70.4799,12300.0
2008-01-29 13:55:00,79.75,79.8,79.69,79.69,13800.0,70.4799,70.5241,70.4269,70.4269,13800.0
2008-01-29 14:00:00,79.69,79.92,79.69,79.85,15300.0,70.4269,70.6301,70.4269,70.5683,15300.0
2008-01-29 14:05:00,79.84,79.84,79.74,79.78,10800.0,70.5594,70.5594,70.4711,70.5064,10800.0
2008-01-29 14:10:00,79.78,79.78,79.72,79.72,17600.0,70.5064,70.5064,70.4534,70.4534,17600.0
2008-01-29 14:15:00,79.74,79.78,79.72,79.74,8800.0,70.4711,70.5064,70.4534,70.4711,8800.0
2008-01-29 14:20:00,79.74,79.77,79.72,79.77,16400.0,70.4711,70.4976,70.4534,70.4976,16400.0
2008-01-29 14:25:00,79.78,79.87,79.7,79.8,14700.0,70.5064,70.5859,70.4357,70.5241,14700.0
2008-01-29 14:30:00,79.82,79.85,79.77,79.77,4400.0,70.5418,70.5683,70.4976,70.4976,4400.0
2008-01-29 14:35:00,79.77,79.83,79.55,79.83,31400.0,70.4976,70.5506,70.3031,70.5506,31400.0
2008-01-29 14:40:00,79.85,79.89,79.78,79.84,8900.0,70.5683,70.6036,70.5064,70.5594,8900.0
2008-01-29 14:45:00,79.85,79.94,79.85,79.92,3600.0,70.5683,70.6478,70.5683,70.6301,3600.0
2008-01-29 14:50:00,79.88,80.11,79.88,80.01,11500.0,70.5948,70.7981,70.5948,70.7097,11500.0
2008-01-29 14:55:00,80.01,80.14,80.01,80.11,6700.0,70.7097,70.8246,70.7097,70.7981,6700.0
2008-01-29 15:00:00,80.1,80.21,80.01,80.21,12200.0,70.7892,70.8864,70.7097,70.8864,12200.0
2008-01-29 15:05:00,80.2,80.29,80.13,80.29,17600.0,70.8776,70.9571,70.8157,70.9571,17600.0
2008-01-29 15:10:00,80.27,80.32,80.09,80.11,11000.0,70.9395,70.9836,70.7804,70.7981,11000.0
2008-01-29 15:15:00,80.08,80.18,80.08,80.14,5700.0,70.7715,70.8599,70.7715,70.8246,5700.0
2008-01-29 15:20:00,80.14,80.42,80.14,80.42,17800.0,70.8246,71.072,70.8246,71.072,17800.0
2008-01-29 15:25:00,80.39,80.39,80.25,80.27,16700.0,71.0455,71.0455,70.9218,70.9395,16700.0
2008-01-29 15:30:00,80.26,80.27,80.09,80.15,24500.0,70.9306,70.9395,70.7804,70.8334,24500.0
2008-01-29 15:35:00,80.13,80.22,79.99,80.22,18800.0,70.8157,70.8953,70.692,70.8953,18800.0
2008-01-29 15:40:00,80.19,80.22,79.92,79.95,28500.0,70.8688,70.8953,70.6301,70.6567,28500.0
2008-01-29 15:45:00,79.97,80.12,79.97,80.0,15200.0,70.6743,70.8069,70.6743,70.7008,15200.0
2008-01-29 15:50:00,80.01,80.12,80.0,80.03,27300.0,70.7097,70.8069,70.7008,70.7274,27300.0
2008-01-29 15:55:00,80.01,80.18,79.94,80.1,37000.0,70.7097,70.8599,70.6478,70.7892,37000.0
2008-01-30 09:30:00,79.84,80.42,79.63,80.24,28700.0,70.5594,71.072,70.3738,70.9129,28700.0
2008-01-30 09:35:00,80.36,80.92,80.23,80.88,16400.0,71.019,71.5139,70.9041,71.4785,16400.0
2008-01-30 09:40:00,80.79,80.92,80.61,80.83,14500.0,71.399,71.5139,71.2399,71.4344,14500.0
2008-01-30 09:45:00,80.77,80.85,80.5,80.59,18600.0,71.3813,71.452,71.1427,71.2223,18600.0
2008-01-30 09:50:00,80.56,80.65,80.41,80.57,9100.0,71.1957,71.2753,71.0632,71.2046,9100.0
2008-01-30 09:55:00,80.53,80.58,80.46,80.52,7100.0,71.1692,71.2134,71.1074,71.1604,7100.0
2008-01-30 10:00:00,80.55,80.55,80.41,80.41,9000.0,71.1869,71.1869,71.0632,71.0632,9000.0
2008-01-30 10:05:00,80.41,80.63,80.37,80.57,8000.0,71.0632,71.2576,71.0278,71.2046,8000.0
2008-01-30 10:10:00,80.6,80.65,80.48,80.5,10900.0,71.2311,71.2753,71.125,71.1427,10900.0
2008-01-30 10:15:00,80.46,80.64,80.42,80.45,7900.0,71.1074,71.2664,71.072,71.0985,7900.0
2008-01-30 10:20:00,80.47,80.53,80.36,80.36,12600.0,71.1162,71.1692,71.019,71.019,12600.0
2008-01-30 10:25:00,80.36,80.42,80.17,80.2,13200.0,71.019,71.072,70.8511,70.8776,13200.0
2008-01-30 10:30:00,80.2,80.39,80.2,80.25,11100.0,70.8776,71.0455,70.8776,70.9218,11100.0
2008-01-30 10:35:00,80.28,80.28,80.05,80.05,5900.0,70.9483,70.9483,70.745,70.745,5900.0
2008-01-30 10:40:00,80.04,80.27,80.04,80.2,8000.0,70.7362,70.9395,70.7362,70.8776,8000.0
2008-01-30 10:45:00,80.19,80.19,80.08,80.1,6600.0,70.8688,70.8688,70.7715,70.7892,6600.0
2008-01-30 10:50:00,80.1,80.1,80.02,80.02,4400.0,70.7892,70.7892,70.7185,70.7185,4400.0
2008-01-30 10:55:00,80.03,80.09,80.0,80.08,7400.0,70.7274,70.7804,70.7008,70.7715,7400.0
2008-01-30 11:00:00,80.08,80.08,79.84,79.84,9700.0,70.7715,70.7715,70.5594,70.5594,9700.0
2008-01-30 11:05:00,79.84,80.04,79.82,79.97,12900.0,70.5594,70.7362,70.5418,70.6743,12900.0
2008-01-30 11:10:00,79.97,79.97,79.85,79.86,5300.0,70.6743,70.6743,70.5683,70.5771,5300.0
2008-01-30 11:15:00,79.89,79.95,79.86,79.94,8500.0,70.6036,70.6567,70.5771,70.6478,8500.0
2008-01-30 11:20:00,79.9,79.97,79.84,79.95,6200.0,70.6125,70.6743,70.5594,70.6567,6200.0
2008-01-30 11:25:00,79.94,80.01,79.82,79.86,5600.0,70.6478,70.7097,70.5418,70.5771,5600.0
2008-01-30 11:30:00,79.84,79.9,79.77,79.79,17200.0,70.5594,70.6125,70.4976,70.5152,17200.0
2008-01-30 11:35:00,79.78,79.86,79.71,79.76,7600.0,70.5064,70.5771,70.4445,70.4887,7600.0
2008-01-30 11:40:00,79.83,79.92,79.8,79.81,10900.0,70.5506,70.6301,70.5241,70.5329,10900.0
2008-01-30 11:45:00,79.81,79.9,79.8,79.84,7200.0,70.5329,70.6125,70.5241,70.5594,7200.0
2008-01-30 11:50:00,79.84,79.91,79.8,79.88,13500.0,70.5594,70.6213,70.5241,70.5948,13500.0
2008-01-30 11:55:00,79.86,79.86,79.37,79.44,31100.0,70.5771,70.5771,70.1441,70.2059,31100.0
2008-01-30 12:00:00,79.43,79.65,79.43,79.57,17200.0,70.1971,70.3915,70.1971,70.3208,17200.0
2008-01-30 12:05:00,79.56,79.82,79.55,79.82,7500.0,70.312,70.5418,70.3031,70.5418,7500.0
2008-01-30 12:10:00,79.83,79.91,79.8,79.83,7100.0,70.5506,70.6213,70.5241,70.5506,7100.0
2008-01-30 12:15:00,79.83,79.89,79.56,79.56,36500.0,70.5506,70.6036,70.312,70.312,36500.0
2008-01-30 12:20:00,79.56,79.86,79.56,79.86,6100.0,70.312,70.5771,70.312,70.5771,6100.0
2008-01-30 12:25:00,79.84,79.91,79.66,79.83,8700.0,70.5594,70.6213,70.4004,70.5506,8700.0
2008-01-30 12:30:00,79.81,79.89,79.8,79.8,8100.0,70.5329,70.6036,70.5241,70.5241,8100.0
2008-01-30 12:35:00,79.8,79.88,79.8,79.81,6200.0,70.5241,70.5948,70.5241,70.5329,6200.0
2008-01-30 12:40:00,79.83,79.9,79.81,79.89,5600.0,70.5506,70.6125,70.5329,70.6036,5600.0
2008-01-30 12:45:00,79.88,79.88,79.81,79.85,2100.0,70.5948,70.5948,70.5329,70.5683,2100.0
2008-01-30 12:50:00,79.81,79.84,79.8,79.82,5600.0,70.5329,70.5594,70.5241,70.5418,5600.0
2008-01-30 12:55:00,79.84,79.84,79.8,79.84,8200.0,70.5594,70.5594,70.5241,70.5594,8200.0
2008-01-30 13:00:00,79.85,79.87,79.82,79.85,2100.0,70.5683,70.5859,70.5418,70.5683,2100.0
2008-01-30 13:05:00,79.91,80.11,79.85,80.08,20300.0,70.6213,70.7981,70.5683,70.7715,20300.0
2008-01-30 13:10:00,80.08,80.1,80.05,80.06,7000.0,70.7715,70.7892,70.745,70.7539,7000.0
2008-01-30 13:15:00,80.06,80.13,80.05,80.11,2200.0,70.7539,70.8157,70.745,70.7981,2200.0
2008-01-30 13:20:00,80.11,80.16,80.03,80.03,4700.0,70.7981,70.8422,70.7274,70.7274,4700.0
2008-01-30 13:25:00,80.03,80.05,80.0,80.05,2700.0,70.7274,70.745,70.7008,70.745,2700.0
2008-01-30 13:30:00,80.02,80.03,79.9,79.93,3400.0,70.7185,70.7274,70.6125,70.639,3400.0
2008-01-30 13:35:00,79.93,80.01,79.93,79.97,4800.0,70.639,70.7097,70.639,70.6743,4800.0
2008-01-30 13:40:00,79.96,79.98,79.81,79.81,4400.0,70.6655,70.6832,70.5329,70.5329,4400.0
2008-01-30 13:45:00,79.81,79.83,79.71,79.76,8100.0,70.5329,70.5506,70.4445,70.4887,8100.0
2008-01-30 13:50:00,79.75,79.98,79.71,79.97,9100.0,70.4799,70.6832,70.4445,70.6743,9100.0
2008-01-30 13:55:00,79.89,79.95,79.75,79.83,28800.0,70.6036,70.6567,70.4799,70.5506,28800.0
2008-01-30 14:00:00,79.82,79.97,79.8,79.93,5300.0,70.5418,70.6743,70.5241,70.639,5300.0
2008-01-30 14:05:00,79.93,79.95,79.86,79.88,6200.0,70.639,70.6567,70.5771,70.5948,6200.0
2008-01-30 14:10:00,79.88,80.12,79.87,80.11,9500.0,70.5948,70.8069,70.5859,70.7981,9500.0
2008-01-30 14:15:00,80.12,80.64,80.1,80.45,31000.0,70.8069,71.2664,70.7892,71.0985,31000.0
2008-01-30 14:20:00,80.55,80.65,80.24,80.46,14200.0,71.1869,71.2753,70.9129,71.1074,14200.0
2008-01-30 14:25:00,80.5,80.59,80.25,80.49,25400.0,71.1427,71.2223,70.9218,71.1339,25400.0
2008-01-30 14:30:00,80.48,80.64,80.26,80.37,25600.0,71.125,71.2664,70.9306,71.0278,25600.0
2008-01-30 14:35:00,80.33,80.55,80.27,80.5,25000.0,70.9925,71.1869,70.9395,71.1427,25000.0
2008-01-30 14:40:00,80.5,80.72,80.45,80.62,33300.0,71.1427,71.3371,71.0985,71.2488,33300.0
2008-01-30 14:45:00,80.59,80.67,80.55,80.67,12500.0,71.2223,71.293,71.1869,71.293,12500.0
2008-01-30 14:50:00,80.68,80.76,80.62,80.69,14100.0,71.3018,71.3725,71.2488,71.3106,14100.0
2008-01-30 14:55:00,80.74,80.78,80.65,80.78,19200.0,71.3548,71.3902,71.2753,71.3902,19200.0
2008-01-30 15:00:00,80.75,80.82,80.75,80.79,10900.0,71.3637,71.4255,71.3637,71.399,10900.0
2008-01-30 15:05:00,80.8,80.93,80.53,80.61,14700.0,71.4078,71.5227,71.1692,71.2399,14700.0
2008-01-30 15:10:00,80.62,80.74,80.6,80.67,11600.0,71.2488,71.3548,71.2311,71.293,11600.0
2008-01-30 15:15:00,80.7,80.71,80.57,80.57,21700.0,71.3195,71.3283,71.2046,71.2046,21700.0
2008-01-30 15:20:00,80.61,80.74,80.54,80.54,25100.0,71.2399,71.3548,71.1781,71.1781,25100.0
2008-01-30 15:25:00,80.52,80.54,80.41,80.47,24700.0,71.1604,71.1781,71.0632,71.1162,24700.0
2008-01-30 15:30:00,80.46,80.51,80.22,80.25,20000.0,71.1074,71.1516,70.8953,70.9218,20000.0
2008-01-30 15:35:00,80.24,80.24,79.64,79.79,26700.0,70.9129,70.9129,70.3827,70.5152,26700.0
2008-01-30 15:40:00,79.78,80.0,79.67,79.71,28000.0,70.5064,70.7008,70.4092,70.4445,28000.0
2008-01-30 15:45:00,79.69,79.92,79.47,79.85,34500.0,70.4269,70.6301,70.2324,70.5683,34500.0
2008-01-30 15:50:00,79.85,80.02,79.66,79.73,42100.0,70.5683,70.7185,70.4004,70.4622,42100.0
2008-01-30 15:55:00,79.75,79.79,79.48,79.61,49300.0,70.4799,70.5152,70.2413,70.3562,49300.0
2008-01-31 09:30:00,78.52,79.14,77.86,78.62,48100.0,69.3929,69.9408,68.8096,69.4812,48100.0
2008-01-31 09:35:00,78.68,78.96,78.56,78.92,15100.0,69.5343,69.7817,69.4282,69.7464,15100.0
2008-01-31 09:40:00,78.88,79.0,78.8,78.99,12100.0,69.711,69.8171,69.6403,69.8082,12100.0
2008-01-31 09:45:00,78.93,79.2,78.93,79.2,16200.0,69.7552,69.9938,69.7552,69.9938,16200.0
2008-01-31 09:50:00,79.16,79.23,79.04,79.1,10100.0,69.9585,70.0203,69.8524,69.9055,10100.0
2008-01-31 09:55:00,79.1,79.59,79.01,79.58,12700.0,69.9055,70.3385,69.8259,70.3297,12700.0
2008-01-31 10:00:00,79.58,79.58,79.22,79.28,21800.0,70.3297,70.3297,70.0115,70.0645,21800.0
2008-01-31 10:05:00,79.15,79.42,79.01,79.42,9500.0,69.9496,70.1883,69.8259,70.1883,9500.0
2008-01-31 10:10:00,79.41,79.41,79.15,79.3,13100.0,70.1794,70.1794,69.9496,70.0822,13100.0
2008-01-31 10:15:00,79.34,79.34,78.82,78.82,16700.0,70.1176,70.1176,69.658,69.658,16700.0
2008-01-31 10:20:00,78.8,78.92,78.77,78.83,10000.0,69.6403,69.7464,69.6138,69.6668,10000.0
2008-01-31 10:25:00,78.82,78.92,78.7,78.92,14600.0,69.658,69.7464,69.5519,69.7464,14600.0
2008-01-31 10:30:00,78.94,79.03,78.89,78.92,16100.0,69.7641,69.8436,69.7199,69.7464,16100.0
2008-01-31 10:35:00,78.97,78.97,78.75,78.75,13300.0,69.7906,69.7906,69.5961,69.5961,13300.0
2008-01-31 10:40:00,78.75,78.78,78.49,78.53,11400.0,69.5961,69.6227,69.3664,69.4017,11400.0
2008-01-31 10:45:00,78.54,78.69,78.39,78.69,9900.0,69.4105,69.5431,69.278,69.5431,9900.0
2008-01-31 10:50:00,78.75,78.96,78.57,78.61,15100.0,69.5961,69.7817,69.4371,69.4724,15100.0
2008-01-31 10:55:00,78.63,78.94,78.53,78.94,6100.0,69.4901,69.7641,69.4017,69.7641,6100.0
2008-01-31 11:00:00,78.95,78.98,78.8,78.87,11900.0,69.7729,69.7994,69.6403,69.7022,11900.0
2008-01-31 11:05:00,78.82,78.89,78.76,78.85,4300.0,69.658,69.7199,69.605,69.6845,4300.0
2008-01-31 11:10:00,78.85,78.88,78.78,78.83,12800.0,69.6845,69.711,69.6227,69.6668,12800.0
2008-01-31 11:15:00,78.85,78.89,78.8,78.81,14800.0,69.6845,69.7199,69.6403,69.6492,14800.0
2008-01-31 11:20:00,78.81,78.95,78.8,78.85,18000.0,69.6492,69.7729,69.6403,69.6845,18000.0
2008-01-31 11:25:00,78.83,79.04,78.77,78.97,23700.0,69.6668,69.8524,69.6138,69.7906,23700.0
2008-01-31 11:30:00,78.97,79.0,78.87,78.89,15700.0,69.7906,69.8171,69.7022,69.7199,15700.0
2008-01-31 11:35:00,78.89,79.0,78.89,78.99,15700.0,69.7199,69.8171,69.7199,69.8082,15700.0
2008-01-31 11:40:00,78.97,79.03,78.89,79.03,14200.0,69.7906,69.8436,69.7199,69.8436,14200.0
2008-01-31 11:45:00,79.03,79.14,78.98,78.99,22300.0,69.8436,69.9408,69.7994,69.8082,22300.0
2008-01-31 11:50:00,78.96,79.17,78.94,79.14,31900.0,69.7817,69.9673,69.7641,69.9408,31900.0
2008-01-31 11:55:00,79.14,79.17,78.95,78.99,23200.0,69.9408,69.9673,69.7729,69.8082,23200.0
2008-01-31 12:00:00,78.99,79.05,78.92,79.02,19000.0,69.8082,69.8613,69.7464,69.8348,19000.0
2008-01-31 12:05:00,79.02,79.13,78.97,79.1,17600.0,69.8348,69.932,69.7906,69.9055,17600.0
2008-01-31 12:10:00,79.07,79.1,79.0,79.09,11600.0,69.8789,69.9055,69.8171,69.8966,11600.0
2008-01-31 12:15:00,79.08,79.22,79.03,79.2,14700.0,69.8878,70.0115,69.8436,69.9938,14700.0
2008-01-31 12:20:00,79.17,79.25,79.11,79.14,15900.0,69.9673,70.038,69.9143,69.9408,15900.0
2008-01-31 12:25:00,79.15,79.15,79.02,79.1,18000.0,69.9496,69.9496,69.8348,69.9055,18000.0
2008-01-31 12:30:00,79.07,79.22,79.0,79.09,11800.0,69.8789,70.0115,69.8171,69.8966,11800.0
2008-01-31 12:35:00,79.1,79.26,79.08,79.25,12800.0,69.9055,70.0469,69.8878,70.038,12800.0
2008-01-31 12:40:00,79.25,79.28,79.17,79.28,9500.0,70.038,70.0645,69.9673,70.0645,9500.0
2008-01-31 12:45:00,79.26,79.32,79.18,79.23,9100.0,70.0469,70.0999,69.9762,70.0203,9100.0
2008-01-31 12:50:00,79.23,79.3,79.03,79.23,9400.0,70.0203,70.0822,69.8436,70.0203,9400.0
2008-01-31 12:55:00,79.23,79.37,79.23,79.34,12500.0,70.0203,70.1441,70.0203,70.1176,12500.0
2008-01-31 13:00:00,79.32,79.45,79.31,79.37,14500.0,70.0999,70.2148,70.091,70.1441,14500.0
2008-01-31 13:05:00,79.33,79.34,79.22,79.3,9100.0,70.1087,70.1176,70.0115,70.0822,9100.0
2008-01-31 13:10:00,79.29,79.45,79.28,79.39,8600.0,70.0734,70.2148,70.0645,70.1617,8600.0
2008-01-31 13:15:00,79.38,79.5,79.38,79.47,9100.0,70.1529,70.259,70.1529,70.2324,9100.0
2008-01-31 13:20:00,79.47,79.56,79.43,79.55,7500.0,70.2324,70.312,70.1971,70.3031,7500.0
2008-01-31 13:25:00,79.56,79.8,79.56,79.69,16800.0,70.312,70.5241,70.312,70.4269,16800.0
2008-01-31 13:30:00,79.66,79.83,79.66,79.81,11200.0,70.4004,70.5506,70.4004,70.5329,11200.0
2008-01-31 13:35:00,79.8,79.91,79.8,79.91,13600.0,70.5241,70.6213,70.5241,70.6213,13600.0
2008-01-31 13:40:00,79.88,80.01,79.88,79.91,23800.0,70.5948,70.7097,70.5948,70.6213,23800.0
2008-01-31 13:45:00,79.95,79.95,79.8,79.94,9800.0,70.6567,70.6567,70.5241,70.6478,9800.0
2008-01-31 13:50:00,79.93,80.02,79.93,79.99,19300.0,70.639,70.7185,70.639,70.692,19300.0
2008-01-31 13:55:00,79.99,79.99,79.95,79.97,9900.0,70.692,70.692,70.6567,70.6743,9900.0
2008-01-31 14:00:00,79.97,79.99,79.71,79.9,21500.0,70.6743,70.692,70.4445,70.6125,21500.0
2008-01-31 14:05:00,79.9,79.97,79.72,79.97,12600.0,70.6125,70.6743,70.4534,70.6743,12600.0
2008-01-31 14:10:00,79.98,80.42,79.98,80.35,21500.0,70.6832,71.072,70.6832,71.0102,21500.0
2008-01-31 14:15:00,80.31,80.5,80.31,80.44,23700.0,70.9748,71.1427,70.9748,71.0897,23700.0
2008-01-31 14:20:00,80.42,80.45,80.33,80.38,12100.0,71.072,71.0985,70.9925,71.0367,12100.0
2008-01-31 14:25:00,80.4,80.4,80.23,80.3,13000.0,71.0543,71.0543,70.9041,70.966,13000.0
2008-01-31 14:30:00,80.32,80.41,80.3,80.33,10800.0,70.9836,71.0632,70.966,70.9925,10800.0
2008-01-31 14:35:00,80.36,80.41,80.12,80.2,16800.0,71.019,71.0632,70.8069,70.8776,16800.0
2008-01-31 14:40:00,80.2,80.24,80.16,80.22,10800.0,70.8776,70.9129,70.8422,70.8953,10800.0
2008-01-31 14:45:00,80.22,80.34,80.22,80.31,17600.0,70.8953,71.0013,70.8953,70.9748,17600.0
2008-01-31 14:50:00,80.34,80.37,80.12,80.17,12100.0,71.0013,71.0278,70.8069,70.8511,12100.0
2008-01-31 14:55:00,80.17,80.41,80.16,80.38,13300.0,70.8511,71.0632,70.8422,71.0367,13300.0
2008-01-31 15:00:00,80.37,80.43,80.2,80.26,12700.0,71.0278,71.0809,70.8776,70.9306,12700.0
2008-01-31 15:05:00,80.23,80.38,80.17,80.33,7700.0,70.9041,71.0367,70.8511,70.9925,7700.0
2008-01-31 15:10:00,80.33,80.39,80.24,80.38,13600.0,70.9925,71.0455,70.9129,71.0367,13600.0
2008-01-31 15:15:00,80.37,80.49,80.37,80.43,9900.0,71.0278,71.1339,71.0278,71.0809,9900.0
2008-01-31 15:20:00,80.44,80.75,80.44,80.69,14900.0,71.0897,71.3637,71.0897,71.3106,14900.0
2008-01-31 15:25:00,80.72,80.87,80.7,80.77,11300.0,71.3371,71.4697,71.3195,71.3813,11300.0
2008-01-31 15:30:00,80.77,80.83,80.57,80.59,14900.0,71.3813,71.4344,71.2046,71.2223,14900.0
2008-01-31 15:35:00,80.59,80.59,80.47,80.55,30600.0,71.2223,71.2223,71.1162,71.1869,30600.0
2008-01-31 15:40:00,80.55,80.85,80.55,80.82,65800.0,71.1869,71.452,71.1869,71.4255,65800.0
2008-01-31 15:45:00,80.82,81.0,80.75,80.95,33500.0,71.4255,71.5846,71.3637,71.5404,33500.0
2008-01-31 15:50:00,80.92,80.96,80.0,80.07,49200.0,71.5139,71.5492,70.7008,70.7627,49200.0
2008-01-31 15:55:00,80.16,80.41,79.92,80.15,78500.0,70.8422,71.0632,70.6301,70.8334,78500.0
2008-02-01 09:30:00,80.37,80.66,79.82,80.18,33000.0,71.0278,71.2841,70.5418,70.8599,33000.0
2008-02-01 09:35:00,80.2,80.62,80.2,80.62,8800.0,70.8776,71.2488,70.8776,71.2488,8800.0
2008-02-01 09:40:00,80.59,80.96,80.59,80.9,13000.0,71.2223,71.5492,71.2223,71.4962,13000.0
2008-02-01 09:45:00,80.89,81.22,80.83,81.21,45500.0,71.4874,71.779,71.4344,71.7702,45500.0
2008-02-01 09:50:00,81.21,81.24,80.92,81.11,58600.0,71.7702,71.7967,71.5139,71.6818,58600.0
2008-02-01 09:55:00,81.06,81.33,81.03,81.33,29900.0,71.6376,71.8762,71.6111,71.8762,29900.0
2008-02-01 10:00:00,81.27,81.53,81.06,81.06,28600.0,71.8232,72.053,71.6376,71.6376,28600.0
2008-02-01 10:05:00,81.06,81.3,80.95,80.99,30100.0,71.6376,71.8497,71.5404,71.5758,30100.0
2008-02-01 10:10:00,80.95,81.15,80.88,80.99,19300.0,71.5404,71.7172,71.4785,71.5758,19300.0
2008-02-01 10:15:00,80.98,81.15,80.81,81.0,16800.0,71.5669,71.7172,71.4167,71.5846,16800.0
2008-02-01 10:20:00,81.01,81.1,80.9,80.91,18600.0,71.5934,71.673,71.4962,71.5051,18600.0
2008-02-01 10:25:00,80.9,80.91,80.54,80.78,18900.0,71.4962,71.5051,71.1781,71.3902,18900.0
2008-02-01 10:30:00,80.74,80.74,80.36,80.4,15300.0,71.3548,71.3548,71.019,71.0543,15300.0
2008-02-01 10:35:00,80.39,80.49,80.23,80.35,19500.0,71.0455,71.1339,70.9041,71.0102,19500.0
2008-02-01 10:40:00,80.33,80.47,80.04,80.08,19800.0,70.9925,71.1162,70.7362,70.7715,19800.0
2008-02-01 10:45:00,80.04,80.1,80.0,80.02,10700.0,70.7362,70.7892,70.7008,70.7185,10700.0
2008-02-01 10:50:00,80.01,80.37,80.01,80.37,11800.0,70.7097,71.0278,70.7097,71.0278,11800.0
2008-02-01 10:55:00,80.37,80.75,80.33,80.75,9100.0,71.0278,71.3637,70.9925,71.3637,9100.0
2008-02-01 11:00:00,80.78,81.08,80.78,80.99,14300.0,71.3902,71.6553,71.3902,71.5758,14300.0
2008-02-01 11:05:00,80.99,81.0,80.62,80.68,13400.0,71.5758,71.5846,71.2488,71.3018,13400.0
2008-02-01 11:10:00,80.71,81.05,80.66,81.0,12200.0,71.3283,71.6288,71.2841,71.5846,12200.0
2008-02-01 11:15:00,81.04,81.09,80.96,80.96,6600.0,71.6199,71.6641,71.5492,71.5492,6600.0
2008-02-01 11:20:00,80.97,81.12,80.97,81.1,11600.0,71.5581,71.6907,71.5581,71.673,11600.0
2008-02-01 11:25:00,81.08,81.18,81.06,81.18,9000.0,71.6553,71.7437,71.6376,71.7437,9000.0
2008-02-01 11:30:00,81.17,81.2,81.16,81.18,5500.0,71.7348,71.7614,71.726,71.7437,5500.0
2008-02-01 11:35:00,81.2,81.25,81.18,81.25,11300.0,71.7614,71.8055,71.7437,71.8055,11300.0
2008-02-01 11:40:00,81.25,81.26,81.17,81.2,11900.0,71.8055,71.8144,71.7348,71.7614,11900.0
2008-02-01 11:45:00,81.2,81.25,81.18,81.19,10500.0,71.7614,71.8055,71.7437,71.7525,10500.0
2008-02-01 11:50:00,81.25,81.26,81.13,81.14,11000.0,71.8055,71.8144,71.6995,71.7083,11000.0
2008-02-01 11:55:00,81.14,81.25,81.04,81.2,9600.0,71.7083,71.8055,71.6199,71.7614,9600.0
2008-02-01 12:00:00,81.25,81.25,81.09,81.2,13800.0,71.8055,71.8055,71.6641,71.7614,13800.0
2008-02-01 12:05:00,81.2,81.31,81.13,81.16,11800.0,71.7614,71.8586,71.6995,71.726,11800.0
2008-02-01 12:10:00,81.16,81.31,81.16,81.19,13700.0,71.726,71.8586,71.726,71.7525,13700.0
2008-02-01 12:15:00,81.2,81.27,81.18,81.25,23300.0,71.7614,71.8232,71.7437,71.8055,23300.0
2008-02-01 12:20:00,81.25,81.35,81.21,81.35,21900.0,71.8055,71.8939,71.7702,71.8939,21900.0
2008-02-01 12:25:00,81.37,81.43,81.35,81.38,18600.0,71.9116,71.9646,71.8939,71.9204,18600.0
2008-02-01 12:30:00,81.4,81.49,81.37,81.49,20600.0,71.9381,72.0176,71.9116,72.0176,20600.0
2008-02-01 12:35:00,81.47,81.49,81.44,81.46,18200.0,72.0,72.0176,71.9735,71.9911,18200.0
2008-02-01 12:40:00,81.48,81.78,81.45,81.74,23000.0,72.0088,72.2739,71.9823,72.2386,23000.0
2008-02-01 12:45:00,81.76,81.81,81.47,81.5,17400.0,72.2563,72.3004,72.0,72.0265,17400.0
2008-02-01 12:50:00,81.49,81.49,81.34,81.34,19000.0,72.0176,72.0176,71.8851,71.8851,19000.0
2008-02-01 12:55:00,81.36,81.43,81.35,81.41,10200.0,71.9028,71.9646,71.8939,71.9469,10200.0
2008-02-01 13:00:00,81.43,81.6,81.4,81.54,9400.0,71.9646,72.1149,71.9381,72.0618,9400.0
2008-02-01 13:05:00,81.54,81.54,81.4,81.41,13400.0,72.0618,72.0618,71.9381,71.9469,13400.0
2008-02-01 13:10:00,81.39,81.56,81.36,81.56,8900.0,71.9293,72.0795,71.9028,72.0795,8900.0
2008-02-01 13:15:00,81.54,81.56,81.36,81.37,11000.0,72.0618,72.0795,71.9028,71.9116,11000.0
2008-02-01 13:20:00,81.32,81.37,81.14,81.14,15100.0,71.8674,71.9116,71.7083,71.7083,15100.0
2008-02-01 13:25:00,81.15,81.15,81.04,81.06,19000.0,71.7172,71.7172,71.6199,71.6376,19000.0
2008-02-01 13:30:00,81.1,81.17,80.99,81.0,22300.0,71.673,71.7348,71.5758,71.5846,22300.0
2008-02-01 13:35:00,80.95,81.18,80.92,81.17,21400.0,71.5404,71.7437,71.5139,71.7348,21400.0
2008-02-01 13:40:00,81.15,81.16,80.96,81.03,28000.0,71.7172,71.726,71.5492,71.6111,28000.0
2008-02-01 13:45:00,81.04,81.14,81.03,81.06,21600.0,71.6199,71.7083,71.6111,71.6376,21600.0
2008-02-01 13:50:00,81.05,81.08,80.95,81.03,11800.0,71.6288,71.6553,71.5404,71.6111,11800.0
2008-02-01 13:55:00,81.04,81.13,80.96,81.01,11200.0,71.6199,71.6995,71.5492,71.5934,11200.0
2008-02-01 14:00:00,81.02,81.1,81.0,81.01,13900.0,71.6023,71.673,71.5846,71.5934,13900.0
2008-02-01 14:05:00,81.02,81.02,80.72,80.87,16600.0,71.6023,71.6023,71.3371,71.4697,16600.0
2008-02-01 14:10:00,80.84,80.84,80.74,80.8,19200.0,71.4432,71.4432,71.3548,71.4078,19200.0
2008-02-01 14:15:00,80.8,80.8,80.67,80.7,13000.0,71.4078,71.4078,71.293,71.3195,13000.0
2008-02-01 14:20:00,80.7,80.79,80.5,80.56,28700.0,71.3195,71.399,71.1427,71.1957,28700.0
2008-02-01 14:25:00,80.58,80.66,80.43,80.46,13500.0,71.2134,71.2841,71.0809,71.1074,13500.0
2008-02-01 14:30:00,80.47,80.78,80.43,80.76,19200.0,71.1162,71.3902,71.0809,71.3725,19200.0
2008-02-01 14:35:00,80.78,80.98,80.78,80.97,19100.0,71.3902,71.5669,71.3902,71.5581,19100.0
2008-02-01 14:40:00,80.96,81.18,80.95,81.08,19100.0,71.5492,71.7437,71.5404,71.6553,19100.0
2008-02-01 14:45:00,81.09,81.19,81.01,81.17,15400.0,71.6641,71.7525,71.5934,71.7348,15400.0
2008-02-01 14:50:00,81.14,81.24,81.08,81.24,12500.0,71.7083,71.7967,71.6553,71.7967,12500.0
2008-02-01 14:55:00,81.22,81.4,81.2,81.22,16400.0,71.779,71.9381,71.7614,71.779,16400.0
2008-02-01 15:00:00,81.25,81.47,81.22,81.36,21300.0,71.8055,72.0,71.779,71.9028,21300.0
2008-02-01 15:05:00,81.36,81.52,81.31,81.46,21100.0,71.9028,72.0442,71.8586,71.9911,21100.0
2008-02-01 15:10:00,81.46,81.7,81.41,81.62,38800.0,71.9911,72.2032,71.9469,72.1325,38800.0
2008-02-01 15:15:00,81.57,81.58,81.32,81.4,22400.0,72.0883,72.0972,71.8674,71.9381,22400.0
2008-02-01 15:20:00,81.42,81.49,81.2,81.49,17800.0,71.9558,72.0176,71.7614,72.0176,17800.0
2008-02-01 15:25:00,81.42,81.67,81.42,81.5,16300.0,71.9558,72.1767,71.9558,72.0265,16300.0
2008-02-01 15:30:00,81.51,81.56,81.31,81.44,22000.0,72.0353,72.0795,71.8586,71.9735,22000.0
2008-02-01 15:35:00,81.45,81.48,81.3,81.3,13600.0,71.9823,72.0088,71.8497,71.8497,13600.0
2008-02-01 15:40:00,81.29,81.37,81.2,81.36,22000.0,71.8409,71.9116,71.7614,71.9028,22000.0
2008-02-01 15:45:00,81.38,81.52,81.23,81.36,23900.0,71.9204,72.0442,71.7879,71.9028,23900.0
2008-02-01 15:50:00,81.39,81.8,81.33,81.71,49200.0,71.9293,72.2916,71.8762,72.2121,49200.0
2008-02-01 15:55:00,81.71,81.93,81.56,81.75,77200.0,72.2121,72.4065,72.0795,72.2474,77200.0
2008-02-04 09:30:00,80.1,80.29,79.0,79.0,14800.0,70.7892,70.9571,69.8171,69.8171,14800.0
2008-02-04 09:35:00,78.96,79.8,77.9,79.42,155800.0,69.7817,70.5241,68.8449,70.1883,155800.0
2008-02-04 09:40:00,79.45,79.58,78.0,78.03,196600.0,70.2148,70.3297,68.9333,68.9598,196600.0
2008-02-04 09:45:00,78.09,78.38,76.3,76.4,249100.0,69.0129,69.2691,67.4309,67.5193,249100.0
2008-02-04 09:50:00,76.46,79.23,76.35,79.17,224300.0,67.5723,70.0203,67.4751,69.9673,224300.0
2008-02-04 09:55:00,79.15,79.66,78.75,79.21,229100.0,69.9496,70.4004,69.5961,70.0027,229100.0
2008-02-04 10:00:00,79.21,79.75,78.75,79.02,166900.0,70.0027,70.4799,69.5961,69.8348,166900.0
2008-02-04 10:05:00,79.01,79.01,78.24,78.8,78500.0,69.8259,69.8259,69.1454,69.6403,78500.0
2008-02-04 10:10:00,78.83,79.22,78.8,79.14,34100.0,69.6668,70.0115,69.6403,69.9408,34100.0
2008-02-04 10:15:00,79.18,79.33,78.37,78.6,60700.0,69.9762,70.1087,69.2603,69.4636,60700.0
2008-02-04 10:20:00,78.6,78.82,78.5,78.7,55200.0,69.4636,69.658,69.3752,69.5519,55200.0
2008-02-04 10:25:00,78.71,79.68,78.71,79.68,108200.0,69.5608,70.418,69.5608,70.418,108200.0
2008-02-04 10:30:00,79.64,79.75,78.95,79.11,104800.0,70.3827,70.4799,69.7729,69.9143,104800.0
2008-02-04 10:35:00,79.17,79.18,79.04,79.09,47500.0,69.9673,69.9762,69.8524,69.8966,47500.0
2008-02-04 10:40:00,79.09,79.7,79.09,79.38,50900.0,69.8966,70.4357,69.8966,70.1529,50900.0
2008-02-04 10:45:00,79.39,79.39,79.25,79.33,23000.0,70.1617,70.1617,70.038,70.1087,23000.0
2008-02-04 10:50:00,79.34,79.69,79.27,79.28,29900.0,70.1176,70.4269,70.0557,70.0645,29900.0
2008-02-04 10:55:00,79.32,79.62,79.28,79.54,25500.0,70.0999,70.365,70.0645,70.2943,25500.0
2008-02-04 11:00:00,79.55,79.75,79.53,79.65,46300.0,70.3031,70.4799,70.2855,70.3915,46300.0
2008-02-04 11:05:00,79.64,79.73,79.39,79.71,21500.0,70.3827,70.4622,70.1617,70.4445,21500.0
2008-02-04 11:10:00,79.69,79.9,79.6,79.82,64900.0,70.4269,70.6125,70.3473,70.5418,64900.0
2008-02-04 11:15:00,79.82,79.95,79.77,79.85,35100.0,70.5418,70.6567,70.4976,70.5683,35100.0
2008-02-04 11:20:00,79.85,79.86,79.68,79.75,35000.0,70.5683,70.5771,70.418,70.4799,35000.0
2008-02-04 11:25:00,79.75,80.0,79.75,79.97,30500.0,70.4799,70.7008,70.4799,70.6743,30500.0
2008-02-04 11:30:00,79.97,80.5,79.97,80.16,68600.0,70.6743,71.1427,70.6743,70.8422,68600.0
2008-02-04 11:35:00,80.21,80.21,79.91,79.99,28400.0,70.8864,70.8864,70.6213,70.692,28400.0
2008-02-04 11:40:00,80.0,80.1,79.8,79.98,30800.0,70.7008,70.7892,70.5241,70.6832,30800.0
2008-02-04 11:45:00,79.99,80.24,79.58,79.66,37700.0,70.692,70.9129,70.3297,70.4004,37700.0
2008-02-04 11:50:00,79.65,79.84,79.59,79.79,16600.0,70.3915,70.5594,70.3385,70.5152,16600.0
2008-02-04 11:55:00,79.82,79.9,79.7,79.7,23500.0,70.5418,70.6125,70.4357,70.4357,23500.0
2008-02-04 12:00:00,79.72,79.91,79.69,79.89,14500.0,70.4534,70.6213,70.4269,70.6036,14500.0
2008-02-04 12:05:00,79.91,80.0,79.88,79.93,30900.0,70.6213,70.7008,70.5948,70.639,30900.0
2008-02-04 12:10:00,79.92,79.99,79.91,79.99,12800.0,70.6301,70.692,70.6213,70.692,12800.0
2008-02-04 12:15:00,79.99,80.03,79.97,80.0,17300.0,70.692,70.7274,70.6743,70.7008,17300.0
2008-02-04 12:20:00,79.99,80.41,79.97,80.23,42100.0,70.692,71.0632,70.6743,70.9041,42100.0
2008-02-04 12:25:00,80.25,80.79,80.25,80.66,48000.0,70.9218,71.399,70.9218,71.2841,48000.0
2008-02-04 12:30:00,80.67,80.9,80.65,80.86,30600.0,71.293,71.4962,71.2753,71.4609,30600.0
2008-02-04 12:35:00,80.85,81.19,80.83,81.0,40300.0,71.452,71.7525,71.4344,71.5846,40300.0
2008-02-04 12:40:00,80.98,81.5,80.88,81.44,49900.0,71.5669,72.0265,71.4785,71.9735,49900.0
2008-02-04 12:45:00,81.44,81.5,81.13,81.23,37200.0,71.9735,72.0265,71.6995,71.7879,37200.0
2008-02-04 12:50:00,81.24,81.41,81.1,81.15,38900.0,71.7967,71.9469,71.673,71.7172,38900.0
2008-02-04 12:55:00,81.21,81.37,81.15,81.32,26300.0,71.7702,71.9116,71.7172,71.8674,26300.0
2008-02-04 13:00:00,81.35,81.46,81.27,81.31,15400.0,71.8939,71.9911,71.8232,71.8586,15400.0
2008-02-04 13:05:00,81.29,81.29,80.78,81.0,37500.0,71.8409,71.8409,71.3902,71.5846,37500.0
2008-02-04 13:10:00,80.97,81.0,80.89,80.94,9600.0,71.5581,71.5846,71.4874,71.5316,9600.0
2008-02-04 13:15:00,80.91,81.0,80.85,80.96,18900.0,71.5051,71.5846,71.452,71.5492,18900.0
2008-02-04 13:20:00,80.95,80.99,80.75,80.75,23700.0,71.5404,71.5758,71.3637,71.3637,23700.0
2008-02-04 13:25:00,80.75,80.83,80.6,80.77,19300.0,71.3637,71.4344,71.2311,71.3813,19300.0
2008-02-04 13:30:00,80.79,80.86,80.7,80.7,9000.0,71.399,71.4609,71.3195,71.3195,9000.0
2008-02-04 13:35:00,80.7,80.74,80.51,80.51,21800.0,71.3195,71.3548,71.1516,71.1516,21800.0
2008-02-04 13:40:00,80.51,80.69,80.24,80.48,27900.0,71.1516,71.3106,70.9129,71.125,27900.0
2008-02-04 13:45:00,80.51,80.55,80.31,80.34,16700.0,71.1516,71.1869,70.9748,71.0013,16700.0
2008-02-04 13:50:00,80.35,80.51,80.3,80.4,12600.0,71.0102,71.1516,70.966,71.0543,12600.0
2008-02-04 13:55:00,80.41,80.5,80.41,80.48,10300.0,71.0632,71.1427,71.0632,71.125,10300.0
2008-02-04 14:00:00,80.47,80.48,80.32,80.32,10400.0,71.1162,71.125,70.9836,70.9836,10400.0
2008-02-04 14:05:00,80.33,80.53,80.31,80.48,17600.0,70.9925,71.1692,70.9748,71.125,17600.0
2008-02-04 14:10:00,80.46,80.51,80.41,80.48,17500.0,71.1074,71.1516,71.0632,71.125,17500.0
2008-02-04 14:15:00,80.46,80.52,80.37,80.38,17900.0,71.1074,71.1604,71.0278,71.0367,17900.0
2008-02-04 14:20:00,80.39,80.4,80.15,80.27,25400.0,71.0455,71.0543,70.8334,70.9395,25400.0
2008-02-04 14:25:00,80.27,80.33,80.23,80.27,18200.0,70.9395,70.9925,70.9041,70.9395,18200.0
2008-02-04 14:30:00,80.28,80.28,79.94,79.98,15700.0,70.9483,70.9483,70.6478,70.6832,15700.0
2008-02-04 14:35:00,79.98,80.08,79.91,80.02,10000.0,70.6832,70.7715,70.6213,70.7185,10000.0
2008-02-04 14:40:00,80.03,80.1,79.96,80.08,10100.0,70.7274,70.7892,70.6655,70.7715,10100.0
2008-02-04 14:45:00,80.1,80.29,80.1,80.13,26500.0,70.7892,70.9571,70.7892,70.8157,26500.0
2008-02-04 14:50:00,80.15,80.24,80.11,80.12,17400.0,70.8334,70.9129,70.7981,70.8069,17400.0
2008-02-04 14:55:00,80.13,80.23,80.0,80.19,17700.0,70.8157,70.9041,70.7008,70.8688,17700.0
2008-02-04 15:00:00,80.2,80.22,79.98,80.09,16500.0,70.8776,70.8953,70.6832,70.7804,16500.0
2008-02-04 15:05:00,80.09,80.19,80.02,80.19,11700.0,70.7804,70.8688,70.7185,70.8688,11700.0
2008-02-04 15:10:00,80.18,80.18,80.0,80.0,31900.0,70.8599,70.8599,70.7008,70.7008,31900.0
2008-02-04 15:15:00,80.01,80.06,79.8,79.82,28700.0,70.7097,70.7539,70.5241,70.5418,28700.0
2008-02-04 15:20:00,79.83,79.92,79.77,79.79,19700.0,70.5506,70.6301,70.4976,70.5152,19700.0
2008-02-04 15:25:00,79.78,79.85,79.53,79.53,28400.0,70.5064,70.5683,70.2855,70.2855,28400.0
2008-02-04 15:30:00,79.54,79.55,79.23,79.24,58400.0,70.2943,70.3031,70.0203,70.0292,58400.0
2008-02-04 15:35:00,79.23,79.23,79.0,79.2,66200.0,70.0203,70.0203,69.8171,69.9938,66200.0
2008-02-04 15:40:00,79.19,79.3,79.11,79.12,50700.0,69.985,70.0822,69.9143,69.9231,50700.0
2008-02-04 15:45:00,79.13,79.45,79.04,79.14,50800.0,69.932,70.2148,69.8524,69.9408,50800.0
2008-02-04 15:50:00,79.14,79.38,78.97,79.08,41600.0,69.9408,70.1529,69.7906,69.8878,41600.0
2008-02-04 15:55:00,79.06,79.08,78.51,78.98,109400.0,69.8701,69.8878,69.384,69.7994,109400.0
2008-02-05 09:30:00,79.57,79.57,78.08,78.1,75600.0,70.3208,70.3208,69.004,69.0217,75600.0
2008-02-05 09:35:00,78.1,78.41,77.75,77.84,45700.0,69.0217,69.2957,68.7124,68.7919,45700.0
2008-02-05 09:40:00,77.88,78.17,77.68,77.68,34300.0,68.8273,69.0836,68.6505,68.6505,34300.0
2008-02-05 09:45:00,77.72,77.75,77.36,77.49,37200.0,68.6859,68.7124,68.3677,68.4826,37200.0
2008-02-05 09:50:00,77.49,78.15,77.46,77.9,44300.0,68.4826,69.0659,68.4561,68.8449,44300.0
2008-02-05 09:55:00,77.84,78.05,77.82,78.03,28500.0,68.7919,68.9775,68.7742,68.9598,28500.0
2008-02-05 10:00:00,77.98,78.4,77.94,78.4,32400.0,68.9156,69.2868,68.8803,69.2868,32400.0
2008-02-05 10:05:00,78.37,78.5,78.25,78.45,37800.0,69.2603,69.3752,69.1543,69.331,37800.0
2008-02-05 10:10:00,78.45,78.49,78.22,78.23,55700.0,69.331,69.3664,69.1277,69.1366,55700.0
2008-02-05 10:15:00,78.24,78.4,78.15,78.16,46500.0,69.1454,69.2868,69.0659,69.0747,46500.0
2008-02-05 10:20:00,78.15,78.16,77.72,77.78,34700.0,69.0659,69.0747,68.6859,68.7389,34700.0
2008-02-05 10:25:00,77.75,78.14,77.72,78.07,30700.0,68.7124,69.057,68.6859,68.9952,30700.0
2008-02-05 10:30:00,78.05,78.07,77.94,77.97,19800.0,68.9775,68.9952,68.8803,68.9068,19800.0
2008-02-05 10:35:00,77.94,77.94,77.72,77.85,22200.0,68.8803,68.8803,68.6859,68.8008,22200.0
2008-02-05 10:40:00,77.85,78.03,77.85,77.96,16500.0,68.8008,68.9598,68.8008,68.898,16500.0
2008-02-05 10:45:00,77.96,78.13,77.96,78.02,25500.0,68.898,69.0482,68.898,68.951,25500.0
2008-02-05 10:50:00,78.03,78.12,77.95,78.1,28700.0,68.9598,69.0394,68.8891,69.0217,28700.0
2008-02-05 10:55:00,78.09,78.41,78.0,78.41,26300.0,69.0129,69.2957,68.9333,69.2957,26300.0
2008-02-05 11:00:00,78.43,78.5,78.42,78.48,17800.0,69.3133,69.3752,69.3045,69.3575,17800.0
2008-02-05 11:05:00,78.48,78.49,78.31,78.36,34300.0,69.3575,69.3664,69.2073,69.2515,34300.0
2008-02-05 11:10:00,78.34,78.57,78.33,78.48,20400.0,69.2338,69.4371,69.225,69.3575,20400.0
2008-02-05 11:15:00,78.45,78.53,78.42,78.42,18500.0,69.331,69.4017,69.3045,69.3045,18500.0
2008-02-05 11:20:00,78.43,78.6,78.41,78.6,23600.0,69.3133,69.4636,69.2957,69.4636,23600.0
2008-02-05 11:25:00,78.62,78.72,78.62,78.63,24800.0,69.4812,69.5696,69.4812,69.4901,24800.0
2008-02-05 11:30:00,78.62,78.63,78.52,78.59,16100.0,69.4812,69.4901,69.3929,69.4547,16100.0
2008-02-05 11:35:00,78.59,78.69,78.59,78.65,12500.0,69.4547,69.5431,69.4547,69.5078,12500.0
2008-02-05 11:40:00,78.63,78.63,78.16,78.18,24600.0,69.4901,69.4901,69.0747,69.0924,24600.0
2008-02-05 11:45:00,78.2,78.4,78.19,78.39,18400.0,69.1101,69.2868,69.1012,69.278,18400.0
2008-02-05 11:50:00,78.37,78.43,78.29,78.37,19900.0,69.2603,69.3133,69.1896,69.2603,19900.0
2008-02-05 11:55:00,78.4,78.49,78.3,78.3,11700.0,69.2868,69.3664,69.1984,69.1984,11700.0
2008-02-05 12:00:00,78.3,78.32,78.27,78.3,14200.0,69.1984,69.2161,69.1719,69.1984,14200.0
2008-02-05 12:05:00,78.29,78.3,78.15,78.15,19200.0,69.1896,69.1984,69.0659,69.0659,19200.0
2008-02-05 12:10:00,78.15,78.15,78.02,78.08,16400.0,69.0659,69.0659,68.951,69.004,16400.0
2008-02-05 12:15:00,78.06,78.09,78.03,78.05,14800.0,68.9863,69.0129,68.9598,68.9775,14800.0
2008-02-05 12:20:00,78.04,78.04,77.9,77.9,20500.0,68.9687,68.9687,68.8449,68.8449,20500.0
2008-02-05 12:25:00,77.89,78.3,77.8,78.07,54100.0,68.8361,69.1984,68.7566,68.9952,54100.0
2008-02-05 12:30:00,78.06,78.13,77.8,77.99,27600.0,68.9863,69.0482,68.7566,68.9245,27600.0
2008-02-05 12:35:00,77.99,78.08,77.8,77.91,17500.0,68.9245,69.004,68.7566,68.8538,17500.0
2008-02-05 12:40:00,77.91,78.11,77.91,78.11,14400.0,68.8538,69.0305,68.8538,69.0305,14400.0
2008-02-05 12:45:00,78.1,78.14,78.04,78.06,13600.0,69.0217,69.057,68.9687,68.9863,13600.0
2008-02-05 12:50:00,78.07,78.12,78.07,78.11,7600.0,68.9952,69.0394,68.9952,69.0305,7600.0
2008-02-05 12:55:00,78.09,78.14,78.05,78.05,12500.0,69.0129,69.057,68.9775,68.9775,12500.0
2008-02-05 13:00:00,78.09,78.1,78.04,78.05,9300.0,69.0129,69.0217,68.9687,68.9775,9300.0
2008-02-05 13:05:00,78.04,78.11,78.04,78.05,11500.0,68.9687,69.0305,68.9687,68.9775,11500.0
2008-02-05 13:10:00,78.05,78.05,77.82,77.85,11200.0,68.9775,68.9775,68.7742,68.8008,11200.0
2008-02-05 13:15:00,77.85,77.85,77.8,77.8,9400.0,68.8008,68.8008,68.7566,68.7566,9400.0
2008-02-05 13:20:00,77.8,77.97,77.8,77.94,6800.0,68.7566,68.9068,68.7566,68.8803,6800.0
2008-02-05 13:25:00,77.94,78.06,77.93,78.06,8400.0,68.8803,68.9863,68.8715,68.9863,8400.0
2008-02-05 13:30:00,78.06,78.15,78.06,78.15,14000.0,68.9863,69.0659,68.9863,69.0659,14000.0
2008-02-05 13:35:00,78.14,78.15,78.0,78.05,12600.0,69.057,69.0659,68.9333,68.9775,12600.0
2008-02-05 13:40:00,78.06,78.14,78.03,78.08,10700.0,68.9863,69.057,68.9598,69.004,10700.0
2008-02-05 13:45:00,78.08,78.15,77.98,77.98,22100.0,69.004,69.0659,68.9156,68.9156,22100.0
2008-02-05 13:50:00,77.98,77.99,77.93,77.95,14900.0,68.9156,68.9245,68.8715,68.8891,14900.0
2008-02-05 13:55:00,77.93,77.98,77.88,77.95,12100.0,68.8715,68.9156,68.8273,68.8891,12100.0
2008-02-05 14:00:00,77.96,77.97,77.8,77.82,12400.0,68.898,68.9068,68.7566,68.7742,12400.0
2008-02-05 14:05:00,77.82,77.98,77.79,77.95,22600.0,68.7742,68.9156,68.7477,68.8891,22600.0
2008-02-05 14:10:00,77.94,78.2,77.94,78.18,10300.0,68.8803,69.1101,68.8803,69.0924,10300.0
2008-02-05 14:15:00,78.18,78.28,78.18,78.28,12200.0,69.0924,69.1808,69.0924,69.1808,12200.0
2008-02-05 14:20:00,78.27,78.38,78.25,78.38,12900.0,69.1719,69.2691,69.1543,69.2691,12900.0
2008-02-05 14:25:00,78.36,78.38,78.28,78.28,13100.0,69.2515,69.2691,69.1808,69.1808,13100.0
2008-02-05 14:30:00,78.3,78.42,78.28,78.37,17300.0,69.1984,69.3045,69.1808,69.2603,17300.0
2008-02-05 14:35:00,78.37,78.59,78.37,78.55,22500.0,69.2603,69.4547,69.2603,69.4194,22500.0
2008-02-05 14:40:00,78.55,78.7,78.55,78.62,20100.0,69.4194,69.5519,69.4194,69.4812,20100.0
2008-02-05 14:45:00,78.62,78.64,78.43,78.44,22500.0,69.4812,69.4989,69.3133,69.3222,22500.0
2008-02-05 14:50:00,78.43,78.45,78.37,78.4,14200.0,69.3133,69.331,69.2603,69.2868,14200.0
2008-02-05 14:55:00,78.42,78.42,78.29,78.3,11700.0,69.3045,69.3045,69.1896,69.1984,11700.0
2008-02-05 15:00:00,78.29,78.34,78.23,78.32,32100.0,69.1896,69.2338,69.1366,69.2161,32100.0
2008-02-05 15:05:00,78.31,78.48,78.31,78.32,21300.0,69.2073,69.3575,69.2073,69.2161,21300.0
2008-02-05 15:10:00,78.31,78.31,78.23,78.25,17500.0,69.2073,69.2073,69.1366,69.1543,17500.0
2008-02-05 15:15:00,78.25,78.38,78.23,78.34,29100.0,69.1543,69.2691,69.1366,69.2338,29100.0
2008-02-05 15:20:00,78.34,78.36,78.17,78.25,32700.0,69.2338,69.2515,69.0836,69.1543,32700.0
2008-02-05 15:25:00,78.24,78.24,78.05,78.12,29600.0,69.1454,69.1454,68.9775,69.0394,29600.0
2008-02-05 15:30:00,78.12,78.19,78.03,78.16,26000.0,69.0394,69.1012,68.9598,69.0747,26000.0
2008-02-05 15:35:00,78.12,78.32,78.12,78.28,27900.0,69.0394,69.2161,69.0394,69.1808,27900.0
2008-02-05 15:40:00,78.28,78.28,78.0,78.09,36300.0,69.1808,69.1808,68.9333,69.0129,36300.0
2008-02-05 15:45:00,78.1,78.13,78.02,78.06,29200.0,69.0217,69.0482,68.951,68.9863,29200.0
2008-02-05 15:50:00,78.07,78.28,78.0,78.19,38000.0,68.9952,69.1808,68.9333,69.1012,38000.0
2008-02-05 15:55:00,78.2,78.2,77.95,78.04,51600.0,69.1101,69.1101,68.8891,68.9687,51600.0
2008-02-06 09:30:00,78.58,79.46,78.07,78.13,63600.0,69.4459,70.2236,68.9952,69.0482,63600.0
2008-02-06 09:35:00,78.13,79.12,78.13,78.94,47100.0,69.0482,69.9231,69.0482,69.7641,47100.0
2008-02-06 09:40:00,78.95,79.4,78.93,79.3,25200.0,69.7729,70.1706,69.7552,70.0822,25200.0
2008-02-06 09:45:00,79.34,79.81,79.33,79.62,39300.0,70.1176,70.5329,70.1087,70.365,39300.0
2008-02-06 09:50:00,79.64,79.64,78.8,78.81,33600.0,70.3827,70.3827,69.6403,69.6492,33600.0
2008-02-06 09:55:00,78.81,78.81,78.57,78.57,22600.0,69.6492,69.6492,69.4371,69.4371,22600.0
2008-02-06 10:00:00,78.57,78.67,78.54,78.63,19500.0,69.4371,69.5254,69.4105,69.4901,19500.0
2008-02-06 10:05:00,78.64,78.67,78.45,78.48,17300.0,69.4989,69.5254,69.331,69.3575,17300.0
2008-02-06 10:10:00,78.48,78.54,78.15,78.2,31800.0,69.3575,69.4105,69.0659,69.1101,31800.0
2008-02-06 10:15:00,78.2,78.22,78.03,78.07,37800.0,69.1101,69.1277,68.9598,68.9952,37800.0
2008-02-06 10:20:00,78.05,78.1,77.6,77.94,49000.0,68.9775,69.0217,68.5798,68.8803,49000.0
2008-02-06 10:25:00,77.93,78.04,77.84,77.84,22400.0,68.8715,68.9687,68.7919,68.7919,22400.0
2008-02-06 10:30:00,77.84,77.87,77.5,77.54,52700.0,68.7919,68.8184,68.4914,68.5268,52700.0
2008-02-06 10:35:00,77.53,77.54,76.8,76.96,78200.0,68.518,68.5268,67.8728,68.0142,78200.0
2008-02-06 10:40:00,76.96,77.15,76.67,77.15,85900.0,68.0142,68.1821,67.7579,68.1821,85900.0
2008-02-06 10:45:00,77.14,77.15,76.91,77.03,42500.0,68.1733,68.1821,67.97,68.0761,42500.0
2008-02-06 10:50:00,77.07,77.07,76.75,76.8,44700.0,68.1114,68.1114,67.8286,67.8728,44700.0
2008-02-06 10:55:00,76.78,76.78,76.5,76.69,21000.0,67.8551,67.8551,67.6077,67.7756,21000.0
2008-02-06 11:00:00,76.69,77.05,76.68,77.02,16600.0,67.7756,68.0937,67.7668,68.0672,16600.0
2008-02-06 11:05:00,77.02,77.06,76.59,76.65,30000.0,68.0672,68.1026,67.6872,67.7402,30000.0
2008-02-06 11:10:00,76.65,76.78,76.26,76.34,65200.0,67.7402,67.8551,67.3956,67.4663,65200.0
2008-02-06 11:15:00,76.33,76.34,76.14,76.27,91700.0,67.4574,67.4663,67.2895,67.4044,91700.0
2008-02-06 11:20:00,76.25,76.51,76.2,76.47,54200.0,67.3867,67.6165,67.3425,67.5812,54200.0
2008-02-06 11:25:00,76.47,76.6,76.04,76.08,35400.0,67.5812,67.6961,67.2011,67.2365,35400.0
2008-02-06 11:30:00,76.08,76.16,75.9,76.08,57200.0,67.2365,67.3072,67.0774,67.2365,57200.0
2008-02-06 11:35:00,76.08,76.16,75.94,76.01,49600.0,67.2365,67.3072,67.1128,67.1746,49600.0
2008-02-06 11:40:00,76.03,76.07,75.76,75.82,24000.0,67.1923,67.2277,66.9537,67.0067,24000.0
2008-02-06 11:45:00,75.8,76.03,75.79,75.98,7100.0,66.989,67.1923,66.9802,67.1481,7100.0
2008-02-06 11:50:00,76.03,76.47,76.03,76.47,16100.0,67.1923,67.5812,67.1923,67.5812,16100.0
2008-02-06 11:55:00,76.44,76.44,75.94,75.96,31900.0,67.5547,67.5547,67.1128,67.1304,31900.0
2008-02-06 12:00:00,75.98,76.13,75.66,75.78,60500.0,67.1481,67.2807,66.8653,66.9714,60500.0
2008-02-06 12:05:00,75.78,76.2,75.77,76.2,46200.0,66.9714,67.3425,66.9625,67.3425,46200.0
2008-02-06 12:10:00,76.2,76.35,76.05,76.05,43000.0,67.3425,67.4751,67.21,67.21,43000.0
2008-02-06 12:15:00,76.1,76.27,76.08,76.19,23100.0,67.2542,67.4044,67.2365,67.3337,23100.0
2008-02-06 12:20:00,76.18,76.44,76.18,76.43,21200.0,67.3249,67.5547,67.3249,67.5458,21200.0
2008-02-06 12:25:00,76.44,76.45,76.19,76.37,28300.0,67.5547,67.5635,67.3337,67.4928,28300.0
2008-02-06 12:30:00,76.37,76.39,76.0,76.18,33200.0,67.4928,67.5105,67.1658,67.3249,33200.0
2008-02-06 12:35:00,76.18,76.18,76.0,76.04,25000.0,67.3249,67.3249,67.1658,67.2011,25000.0
2008-02-06 12:40:00,76.03,76.05,75.99,76.04,16100.0,67.1923,67.21,67.157,67.2011,16100.0
2008-02-06 12:45:00,76.04,76.09,75.73,75.77,45200.0,67.2011,67.2453,66.9272,66.9625,45200.0
2008-02-06 12:50:00,75.76,75.76,75.61,75.71,18900.0,66.9537,66.9537,66.8211,66.9095,18900.0
2008-02-06 12:55:00,75.71,75.72,75.62,75.68,16800.0,66.9095,66.9183,66.83,66.883,16800.0
2008-02-06 13:00:00,75.68,75.86,75.67,75.75,15900.0,66.883,67.0421,66.8742,66.9449,15900.0
2008-02-06 13:05:00,75.75,75.86,75.52,75.52,20900.0,66.9449,67.0421,66.7416,66.7416,20900.0
2008-02-06 13:10:00,75.52,75.88,75.5,75.86,50500.0,66.7416,67.0597,66.7239,67.0421,50500.0
2008-02-06 13:15:00,75.84,75.96,75.84,75.94,13000.0,67.0244,67.1304,67.0244,67.1128,13000.0
2008-02-06 13:20:00,75.93,76.04,75.92,75.99,26600.0,67.1039,67.2011,67.0951,67.157,26600.0
2008-02-06 13:25:00,76.01,76.08,75.98,76.05,18400.0,67.1746,67.2365,67.1481,67.21,18400.0
2008-02-06 13:30:00,76.03,76.03,75.59,75.74,48600.0,67.1923,67.1923,66.8035,66.936,48600.0
2008-02-06 13:35:00,75.71,75.89,75.68,75.89,18100.0,66.9095,67.0686,66.883,67.0686,18100.0
2008-02-06 13:40:00,75.89,75.99,75.74,75.76,32100.0,67.0686,67.157,66.936,66.9537,32100.0
2008-02-06 13:45:00,75.76,75.89,75.75,75.78,13500.0,66.9537,67.0686,66.9449,66.9714,13500.0
2008-02-06 13:50:00,75.78,75.86,75.63,75.63,19000.0,66.9714,67.0421,66.8388,66.8388,19000.0
2008-02-06 13:55:00,75.62,75.84,75.55,75.56,19000.0,66.83,67.0244,66.7681,66.7769,19000.0
2008-02-06 14:00:00,75.57,75.69,75.52,75.59,25200.0,66.7858,66.8918,66.7416,66.8035,25200.0
2008-02-06 14:05:00,75.58,75.62,75.51,75.6,24600.0,66.7946,66.83,66.7328,66.8123,24600.0
2008-02-06 14:10:00,75.59,75.6,75.5,75.58,36600.0,66.8035,66.8123,66.7239,66.7946,36600.0
2008-02-06 14:15:00,75.59,75.77,75.55,75.61,29000.0,66.8035,66.9625,66.7681,66.8211,29000.0
2008-02-06 14:20:00,75.61,75.67,75.5,75.54,22000.0,66.8211,66.8742,66.7239,66.7593,22000.0
2008-02-06 14:25:00,75.54,75.73,75.29,75.7,70000.0,66.7593,66.9272,66.5383,66.9007,70000.0
2008-02-06 14:30:00,75.7,75.75,75.62,75.66,25900.0,66.9007,66.9449,66.83,66.8653,25900.0
2008-02-06 14:35:00,75.67,75.75,75.6,75.64,14400.0,66.8742,66.9449,66.8123,66.8476,14400.0
2008-02-06 14:40:00,75.63,75.64,75.35,75.43,44900.0,66.8388,66.8476,66.5914,66.6621,44900.0
2008-02-06 14:45:00,75.43,75.64,75.41,75.58,21600.0,66.6621,66.8476,66.6444,66.7946,21600.0
2008-02-06 14:50:00,75.58,75.59,75.31,75.42,18400.0,66.7946,66.8035,66.556,66.6532,18400.0
2008-02-06 14:55:00,75.42,75.43,75.32,75.35,26700.0,66.6532,66.6621,66.5648,66.5914,26700.0
2008-02-06 15:00:00,75.35,75.44,75.33,75.35,22800.0,66.5914,66.6709,66.5737,66.5914,22800.0
2008-02-06 15:05:00,75.36,75.48,75.33,75.36,33700.0,66.6002,66.7062,66.5737,66.6002,33700.0
2008-02-06 15:10:00,75.35,75.41,75.2,75.24,33900.0,66.5914,66.6444,66.4588,66.4941,33900.0
2008-02-06 15:15:00,75.22,75.24,74.99,75.24,67500.0,66.4765,66.4941,66.2732,66.4941,67500.0
2008-02-06 15:20:00,75.25,75.42,75.19,75.4,35600.0,66.503,66.6532,66.45,66.6355,35600.0
2008-02-06 15:25:00,75.39,75.44,75.37,75.38,20400.0,66.6267,66.6709,66.609,66.6179,20400.0
2008-02-06 15:30:00,75.38,75.44,75.3,75.32,43800.0,66.6179,66.6709,66.5472,66.5648,43800.0
2008-02-06 15:35:00,75.29,75.31,75.11,75.2,39700.0,66.5383,66.556,66.3792,66.4588,39700.0
2008-02-06 15:40:00,75.2,75.2,74.9,74.93,43000.0,66.4588,66.4588,66.1937,66.2202,43000.0
2008-02-06 15:45:00,74.93,74.94,74.64,74.87,81800.0,66.2202,66.229,65.9639,66.1671,81800.0
2008-02-06 15:50:00,74.85,74.97,74.66,74.92,58800.0,66.1495,66.2555,65.9816,66.2113,58800.0
2008-02-06 15:55:00,74.92,75.0,74.9,75.0,86200.0,66.2113,66.282,66.1937,66.282,86200.0
2008-02-07 09:30:00,74.66,74.77,74.2,74.64,69900.0,65.9816,66.0788,65.575,65.9639,69900.0
2008-02-07 09:35:00,74.69,74.9,73.49,73.51,54800.0,66.0081,66.1937,64.9476,64.9652,54800.0
2008-02-07 09:40:00,73.5,73.5,72.75,73.49,92700.0,64.9564,64.9564,64.2936,64.9476,92700.0
2008-02-07 09:45:00,73.49,73.53,72.52,72.57,73900.0,64.9476,64.9829,64.0903,64.1345,73900.0
2008-02-07 09:50:00,72.6,72.79,72.56,72.57,34600.0,64.161,64.3289,64.1257,64.1345,34600.0
2008-02-07 09:55:00,72.57,72.86,72.54,72.61,43600.0,64.1345,64.3908,64.108,64.1698,43600.0
2008-02-07 10:00:00,72.61,72.98,72.6,72.83,48100.0,64.1698,64.4968,64.161,64.3643,48100.0
2008-02-07 10:05:00,72.87,73.12,72.82,73.11,42700.0,64.3996,64.6206,64.3554,64.6117,42700.0
2008-02-07 10:10:00,73.12,73.61,73.07,73.55,39600.0,64.6206,65.0536,64.5764,65.0006,39600.0
2008-02-07 10:15:00,73.55,73.77,73.35,73.37,46100.0,65.0006,65.195,64.8238,64.8415,46100.0
2008-02-07 10:20:00,73.39,73.47,73.11,73.17,46500.0,64.8592,64.9299,64.6117,64.6648,46500.0
2008-02-07 10:25:00,73.2,73.24,72.91,72.95,45700.0,64.6913,64.7266,64.435,64.4703,45700.0
2008-02-07 10:30:00,72.95,73.25,72.86,73.17,20800.0,64.4703,64.7355,64.3908,64.6648,20800.0
2008-02-07 10:35:00,73.1,73.17,72.44,72.5,42800.0,64.6029,64.6648,64.0196,64.0726,42800.0
2008-02-07 10:40:00,72.5,72.51,72.11,72.19,85200.0,64.0726,64.0815,63.728,63.7987,85200.0
2008-02-07 10:45:00,72.24,72.24,71.89,71.94,107900.0,63.8429,63.8429,63.5335,63.5777,107900.0
2008-02-07 10:50:00,71.93,72.04,71.75,71.83,113200.0,63.5689,63.6661,63.4098,63.4805,113200.0
2008-02-07 10:55:00,71.81,71.87,71.46,71.8,66200.0,63.4628,63.5159,63.1535,63.454,66200.0
2008-02-07 11:00:00,71.83,71.98,71.49,71.57,72900.0,63.4805,63.6131,63.18,63.2507,72900.0
2008-02-07 11:05:00,71.58,71.81,71.55,71.76,61700.0,63.2596,63.4628,63.2331,63.4187,61700.0
2008-02-07 11:10:00,71.82,72.06,71.72,71.93,53400.0,63.4717,63.6838,63.3833,63.5689,53400.0
2008-02-07 11:15:00,71.95,72.18,71.94,72.17,53800.0,63.5866,63.7898,63.5777,63.781,53800.0
2008-02-07 11:20:00,72.17,72.4,72.17,72.21,56400.0,63.781,63.9843,63.781,63.8163,56400.0
2008-02-07 11:25:00,72.2,72.37,72.19,72.25,28900.0,63.8075,63.9577,63.7987,63.8517,28900.0
2008-02-07 11:30:00,72.23,72.3,72.23,72.27,25600.0,63.834,63.8959,63.834,63.8694,25600.0
2008-02-07 11:35:00,72.27,72.38,71.87,72.0,35000.0,63.8694,63.9666,63.5159,63.6308,35000.0
2008-02-07 11:40:00,71.98,72.35,71.98,72.24,25700.0,63.6131,63.9401,63.6131,63.8429,25700.0
2008-02-07 11:45:00,72.27,72.48,72.27,72.43,19300.0,63.8694,64.055,63.8694,64.0108,19300.0
2008-02-07 11:50:00,72.4,72.59,72.3,72.57,18700.0,63.9843,64.1522,63.8959,64.1345,18700.0
2008-02-07 11:55:00,72.56,72.72,72.55,72.55,17000.0,64.1257,64.2671,64.1168,64.1168,17000.0
2008-02-07 12:00:00,72.55,72.76,72.55,72.65,26000.0,64.1168,64.3024,64.1168,64.2052,26000.0
2008-02-07 12:05:00,72.65,72.79,72.64,72.75,20500.0,64.2052,64.3289,64.1964,64.2936,20500.0
2008-02-07 12:10:00,72.78,72.78,72.57,72.59,19300.0,64.3201,64.3201,64.1345,64.1522,19300.0
2008-02-07 12:15:00,72.6,72.79,72.56,72.78,27000.0,64.161,64.3289,64.1257,64.3201,27000.0
2008-02-07 12:20:00,72.76,72.85,72.68,72.71,29200.0,64.3024,64.382,64.2317,64.2582,29200.0
2008-02-07 12:25:00,72.7,72.85,72.68,72.68,15000.0,64.2494,64.382,64.2317,64.2317,15000.0
2008-02-07 12:30:00,72.69,72.94,72.67,72.75,33400.0,64.2405,64.4615,64.2229,64.2936,33400.0
2008-02-07 12:35:00,72.77,72.84,72.74,72.74,27800.0,64.3113,64.3731,64.2847,64.2847,27800.0
2008-02-07 12:40:00,72.78,72.79,72.74,72.79,35900.0,64.3201,64.3289,64.2847,64.3289,35900.0
2008-02-07 12:45:00,72.78,72.93,72.75,72.88,37500.0,64.3201,64.4527,64.2936,64.4085,37500.0
2008-02-07 12:50:00,72.9,72.99,72.82,72.95,18500.0,64.4261,64.5057,64.3554,64.4703,18500.0
2008-02-07 12:55:00,72.98,73.0,72.96,72.99,11200.0,64.4968,64.5145,64.4792,64.5057,11200.0
2008-02-07 13:00:00,72.99,73.0,72.74,72.75,32600.0,64.5057,64.5145,64.2847,64.2936,32600.0
2008-02-07 13:05:00,72.73,72.81,72.64,72.76,17100.0,64.2759,64.3466,64.1964,64.3024,17100.0
2008-02-07 13:10:00,72.79,72.81,72.7,72.77,15500.0,64.3289,64.3466,64.2494,64.3113,15500.0
2008-02-07 13:15:00,72.77,72.95,72.75,72.93,31200.0,64.3113,64.4703,64.2936,64.4527,31200.0
2008-02-07 13:20:00,72.91,72.99,72.85,72.9,21400.0,64.435,64.5057,64.382,64.4261,21400.0
2008-02-07 13:25:00,72.9,72.93,72.82,72.82,55100.0,64.4261,64.4527,64.3554,64.3554,55100.0
2008-02-07 13:30:00,72.83,73.0,72.72,72.98,31800.0,64.3643,64.5145,64.2671,64.4968,31800.0
2008-02-07 13:35:00,72.98,73.18,72.91,73.18,16800.0,64.4968,64.6736,64.435,64.6736,16800.0
2008-02-07 13:40:00,73.19,73.45,73.17,73.4,32000.0,64.6824,64.9122,64.6648,64.868,32000.0
2008-02-07 13:45:00,73.4,73.47,73.29,73.31,8700.0,64.868,64.9299,64.7708,64.7885,8700.0
2008-02-07 13:50:00,73.3,73.41,73.26,73.39,13800.0,64.7796,64.8769,64.7443,64.8592,13800.0
2008-02-07 13:55:00,73.39,73.5,73.35,73.47,20800.0,64.8592,64.9564,64.8238,64.9299,20800.0
2008-02-07 14:00:00,73.47,73.59,73.39,73.56,19100.0,64.9299,65.0359,64.8592,65.0094,19100.0
2008-02-07 14:05:00,73.56,73.76,73.47,73.53,24100.0,65.0094,65.1862,64.9299,64.9829,24100.0
2008-02-07 14:10:00,73.51,73.58,73.26,73.37,30100.0,64.9652,65.0271,64.7443,64.8415,30100.0
2008-02-07 14:15:00,73.4,73.6,73.35,73.56,34100.0,64.868,65.0448,64.8238,65.0094,34100.0
2008-02-07 14:20:00,73.56,73.63,73.48,73.62,26300.0,65.0094,65.0713,64.9387,65.0624,26300.0
2008-02-07 14:25:00,73.59,73.71,73.57,73.6,20900.0,65.0359,65.142,65.0183,65.0448,20900.0
2008-02-07 14:30:00,73.56,73.56,73.16,73.16,23600.0,65.0094,65.0094,64.6559,64.6559,23600.0
2008-02-07 14:35:00,73.16,73.28,73.12,73.24,27400.0,64.6559,64.762,64.6206,64.7266,27400.0
2008-02-07 14:40:00,73.24,73.43,73.13,73.13,29500.0,64.7266,64.8945,64.6294,64.6294,29500.0
2008-02-07 14:45:00,73.17,73.36,73.1,73.31,12800.0,64.6648,64.8327,64.6029,64.7885,12800.0
2008-02-07 14:50:00,73.37,73.39,73.29,73.3,14900.0,64.8415,64.8592,64.7708,64.7796,14900.0
2008-02-07 14:55:00,73.3,73.52,73.29,73.32,15200.0,64.7796,64.9741,64.7708,64.7973,15200.0
2008-02-07 15:00:00,73.3,73.32,73.11,73.12,21000.0,64.7796,64.7973,64.6117,64.6206,21000.0
2008-02-07 15:05:00,73.13,73.14,72.96,72.99,23600.0,64.6294,64.6382,64.4792,64.5057,23600.0
2008-02-07 15:10:00,72.98,73.05,72.96,73.01,34200.0,64.4968,64.5587,64.4792,64.5234,34200.0
2008-02-07 15:15:00,73.01,73.05,72.99,73.04,35400.0,64.5234,64.5587,64.5057,64.5499,35400.0
2008-02-07 15:20:00,73.03,73.05,72.93,72.96,38800.0,64.541,64.5587,64.4527,64.4792,38800.0
2008-02-07 15:25:00,72.95,73.03,72.89,72.94,58800.0,64.4703,64.541,64.4173,64.4615,58800.0
2008-02-07 15:30:00,72.92,73.19,72.89,73.07,35500.0,64.4438,64.6824,64.4173,64.5764,35500.0
2008-02-07 15:35:00,73.08,73.11,72.91,72.99,27400.0,64.5852,64.6117,64.435,64.5057,27400.0
2008-02-07 15:40:00,72.98,73.01,72.87,72.89,28800.0,64.4968,64.5234,64.3996,64.4173,28800.0
2008-02-07 15:45:00,72.91,73.0,72.89,72.93,39500.0,64.435,64.5145,64.4173,64.4527,39500.0
2008-02-07 15:50:00,72.94,72.98,72.86,72.94,45300.0,64.4615,64.4968,64.3908,64.4615,45300.0
2008-02-07 15:55:00,72.95,72.97,72.85,72.91,65800.0,64.4703,64.488,64.382,64.435,65800.0
2008-02-08 09:30:00,72.7,72.84,71.3,71.51,113300.0,64.2494,64.3731,63.0121,63.1977,113300.0
2008-02-08 09:35:00,71.67,72.12,71.49,71.84,53000.0,63.3391,63.7368,63.18,63.4894,53000.0
2008-02-08 09:40:00,71.81,72.17,71.63,72.04,33900.0,63.4628,63.781,63.3038,63.6661,33900.0
2008-02-08 09:45:00,72.01,72.07,71.81,71.92,20200.0,63.6396,63.6926,63.4628,63.5601,20200.0
2008-02-08 09:50:00,71.89,71.97,71.83,71.89,15000.0,63.5335,63.6042,63.4805,63.5335,15000.0
2008-02-08 09:55:00,71.92,71.93,71.78,71.86,19600.0,63.5601,63.5689,63.4363,63.507,19600.0
2008-02-08 10:00:00,71.83,72.12,71.77,72.12,48000.0,63.4805,63.7368,63.4275,63.7368,48000.0
2008-02-08 10:05:00,72.11,72.46,72.09,72.4,49400.0,63.728,64.0373,63.7103,63.9843,49400.0
2008-02-08 10:10:00,72.43,72.5,72.31,72.35,22700.0,64.0108,64.0726,63.9047,63.9401,22700.0
2008-02-08 10:15:00,72.35,72.5,72.28,72.43,19200.0,63.9401,64.0726,63.8782,64.0108,19200.0
2008-02-08 10:20:00,72.4,72.7,72.38,72.62,26200.0,63.9843,64.2494,63.9666,64.1787,26200.0
2008-02-08 10:25:00,72.65,72.65,72.44,72.44,19600.0,64.2052,64.2052,64.0196,64.0196,19600.0
2008-02-08 10:30:00,72.41,72.45,72.34,72.37,14600.0,63.9931,64.0284,63.9312,63.9577,14600.0
2008-02-08 10:35:00,72.37,72.4,72.35,72.4,20400.0,63.9577,63.9843,63.9401,63.9843,20400.0
2008-02-08 10:40:00,72.4,72.42,72.25,72.25,23000.0,63.9843,64.0019,63.8517,63.8517,23000.0
2008-02-08 10:45:00,72.25,72.3,72.21,72.3,15200.0,63.8517,63.8959,63.8163,63.8959,15200.0
2008-02-08 10:50:00,72.32,72.4,72.3,72.36,13000.0,63.9136,63.9843,63.8959,63.9489,13000.0
2008-02-08 10:55:00,72.37,72.4,72.3,72.31,12500.0,63.9577,63.9843,63.8959,63.9047,12500.0
2008-02-08 11:00:00,72.3,72.31,72.12,72.13,19300.0,63.8959,63.9047,63.7368,63.7456,19300.0
2008-02-08 11:05:00,72.15,72.4,72.11,72.39,18100.0,63.7633,63.9843,63.728,63.9754,18100.0
2008-02-08 11:10:00,72.4,72.4,72.31,72.33,12100.0,63.9843,63.9843,63.9047,63.9224,12100.0
2008-02-08 11:15:00,72.34,72.75,72.34,72.73,22900.0,63.9312,64.2936,63.9312,64.2759,22900.0
2008-02-08 11:20:00,72.68,72.76,72.65,72.74,14500.0,64.2317,64.3024,64.2052,64.2847,14500.0
2008-02-08 11:25:00,72.72,72.89,72.7,72.88,14000.0,64.2671,64.4173,64.2494,64.4085,14000.0
2008-02-08 11:30:00,72.88,73.08,72.86,73.08,17700.0,64.4085,64.5852,64.3908,64.5852,17700.0
2008-02-08 11:35:00,73.06,73.15,73.05,73.11,20100.0,64.5675,64.6471,64.5587,64.6117,20100.0
2008-02-08 11:40:00,73.11,73.28,73.11,73.18,16800.0,64.6117,64.762,64.6117,64.6736,16800.0
2008-02-08 11:45:00,73.17,73.18,72.94,73.02,23600.0,64.6648,64.6736,64.4615,64.5322,23600.0
2008-02-08 11:50:00,73.02,73.02,72.9,72.9,13300.0,64.5322,64.5322,64.4261,64.4261,13300.0
2008-02-08 11:55:00,72.92,72.92,72.76,72.76,8800.0,64.4438,64.4438,64.3024,64.3024,8800.0
2008-02-08 12:00:00,72.77,72.86,72.76,72.85,13900.0,64.3113,64.3908,64.3024,64.382,13900.0
2008-02-08 12:05:00,72.85,72.98,72.85,72.88,8600.0,64.382,64.4968,64.382,64.4085,8600.0
2008-02-08 12:10:00,72.9,72.92,72.82,72.82,10200.0,64.4261,64.4438,64.3554,64.3554,10200.0
2008-02-08 12:15:00,72.85,72.85,72.68,72.74,13400.0,64.382,64.382,64.2317,64.2847,13400.0
2008-02-08 12:20:00,72.74,72.74,72.62,72.7,13700.0,64.2847,64.2847,64.1787,64.2494,13700.0
2008-02-08 12:25:00,72.71,72.89,72.71,72.81,11400.0,64.2582,64.4173,64.2582,64.3466,11400.0
2008-02-08 12:30:00,72.82,72.86,72.78,72.84,5700.0,64.3554,64.3908,64.3201,64.3731,5700.0
2008-02-08 12:35:00,72.82,72.87,72.8,72.87,5200.0,64.3554,64.3996,64.3378,64.3996,5200.0
2008-02-08 12:40:00,72.89,72.94,72.86,72.9,7900.0,64.4173,64.4615,64.3908,64.4261,7900.0
2008-02-08 12:45:00,72.91,72.92,72.82,72.86,10400.0,64.435,64.4438,64.3554,64.3908,10400.0
2008-02-08 12:50:00,72.86,73.0,72.86,72.95,14200.0,64.3908,64.5145,64.3908,64.4703,14200.0
2008-02-08 12:55:00,72.95,73.0,72.95,72.98,9800.0,64.4703,64.5145,64.4703,64.4968,9800.0
2008-02-08 13:00:00,72.96,72.98,72.94,72.97,5400.0,64.4792,64.4968,64.4615,64.488,5400.0
2008-02-08 13:05:00,72.97,72.99,72.94,72.98,14400.0,64.488,64.5057,64.4615,64.4968,14400.0
2008-02-08 13:10:00,72.99,72.99,72.81,72.85,13200.0,64.5057,64.5057,64.3466,64.382,13200.0
2008-02-08 13:15:00,72.83,72.83,72.56,72.59,25600.0,64.3643,64.3643,64.1257,64.1522,25600.0
2008-02-08 13:20:00,72.59,72.68,72.55,72.55,19100.0,64.1522,64.2317,64.1168,64.1168,19100.0
2008-02-08 13:25:00,72.56,72.6,72.53,72.56,30500.0,64.1257,64.161,64.0991,64.1257,30500.0
2008-02-08 13:30:00,72.57,72.6,72.56,72.59,31900.0,64.1345,64.161,64.1257,64.1522,31900.0
2008-02-08 13:35:00,72.6,72.6,72.48,72.6,25400.0,64.161,64.161,64.055,64.161,25400.0
2008-02-08 13:40:00,72.6,72.6,72.38,72.38,19500.0,64.161,64.161,63.9666,63.9666,19500.0
2008-02-08 13:45:00,72.42,72.6,72.4,72.45,14700.0,64.0019,64.161,63.9843,64.0284,14700.0
2008-02-08 13:50:00,72.45,72.63,72.4,72.56,25500.0,64.0284,64.1875,63.9843,64.1257,25500.0
2008-02-08 13:55:00,72.58,72.67,72.48,72.48,9300.0,64.1433,64.2229,64.055,64.055,9300.0
2008-02-08 14:00:00,72.49,72.68,72.48,72.6,17000.0,64.0638,64.2317,64.055,64.161,17000.0
2008-02-08 14:05:00,72.6,72.68,72.59,72.6,11300.0,64.161,64.2317,64.1522,64.161,11300.0
2008-02-08 14:10:00,72.61,72.68,72.52,72.59,12100.0,64.1698,64.2317,64.0903,64.1522,12100.0
2008-02-08 14:15:00,72.6,72.81,72.58,72.81,11000.0,64.161,64.3466,64.1433,64.3466,11000.0
2008-02-08 14:20:00,72.81,72.89,72.77,72.77,8000.0,64.3466,64.4173,64.3113,64.3113,8000.0
2008-02-08 14:25:00,72.76,72.86,72.76,72.83,7100.0,64.3024,64.3908,64.3024,64.3643,7100.0
2008-02-08 14:30:00,72.8,72.92,72.8,72.8,14800.0,64.3378,64.4438,64.3378,64.3378,14800.0
2008-02-08 14:35:00,72.84,73.0,72.84,72.94,11200.0,64.3731,64.5145,64.3731,64.4615,11200.0
2008-02-08 14:40:00,72.92,73.0,72.87,72.98,6500.0,64.4438,64.5145,64.3996,64.4968,6500.0
2008-02-08 14:45:00,72.98,72.99,72.83,72.86,8400.0,64.4968,64.5057,64.3643,64.3908,8400.0
2008-02-08 14:50:00,72.87,72.99,72.85,72.95,11900.0,64.3996,64.5057,64.382,64.4703,11900.0
2008-02-08 14:55:00,72.96,73.0,72.9,72.9,8500.0,64.4792,64.5145,64.4261,64.4261,8500.0
2008-02-08 15:00:00,72.93,72.93,72.83,72.84,6900.0,64.4527,64.4527,64.3643,64.3731,6900.0
2008-02-08 15:05:00,72.83,72.95,72.83,72.91,13500.0,64.3643,64.4703,64.3643,64.435,13500.0
2008-02-08 15:10:00,72.92,72.95,72.86,72.95,12000.0,64.4438,64.4703,64.3908,64.4703,12000.0
2008-02-08 15:15:00,72.95,73.0,72.95,72.98,11800.0,64.4703,64.5145,64.4703,64.4968,11800.0
2008-02-08 15:20:00,72.98,72.98,72.9,72.92,31400.0,64.4968,64.4968,64.4261,64.4438,31400.0
2008-02-08 15:25:00,72.92,72.99,72.9,72.93,14500.0,64.4438,64.5057,64.4261,64.4527,14500.0
2008-02-08 15:30:00,72.93,73.0,72.93,73.0,35100.0,64.4527,64.5145,64.4527,64.5145,35100.0
2008-02-08 15:35:00,73.0,73.0,72.85,72.87,20400.0,64.5145,64.5145,64.382,64.3996,20400.0
2008-02-08 15:40:00,72.88,72.94,72.84,72.9,24900.0,64.4085,64.4615,64.3731,64.4261,24900.0
2008-02-08 15:45:00,72.91,73.0,72.91,72.99,25000.0,64.435,64.5145,64.435,64.5057,25000.0
2008-02-08 15:50:00,72.98,73.04,72.98,73.0,37000.0,64.4968,64.5499,64.4968,64.5145,37000.0
2008-02-08 15:55:00,73.01,73.03,72.94,72.99,24800.0,64.5234,64.541,64.4615,64.5057,24800.0
2008-02-11 09:30:00,73.21,73.21,72.75,72.81,22100.0,64.7001,64.7001,64.2936,64.3466,22100.0
2008-02-11 09:35:00,72.78,72.86,72.71,72.72,12100.0,64.3201,64.3908,64.2582,64.2671,12100.0
2008-02-11 09:40:00,72.72,72.94,72.72,72.92,23500.0,64.2671,64.4615,64.2671,64.4438,23500.0
2008-02-11 09:45:00,72.9,72.97,72.67,72.69,16200.0,64.4261,64.488,64.2229,64.2405,16200.0
2008-02-11 09:50:00,72.62,72.71,72.39,72.48,21100.0,64.1787,64.2582,63.9754,64.055,21100.0
2008-02-11 09:55:00,72.52,72.58,72.34,72.39,20000.0,64.0903,64.1433,63.9312,63.9754,20000.0
2008-02-11 10:00:00,72.39,72.55,72.37,72.47,9800.0,63.9754,64.1168,63.9577,64.0461,9800.0
2008-02-11 10:05:00,72.43,72.46,72.31,72.31,11600.0,64.0108,64.0373,63.9047,63.9047,11600.0
2008-02-11 10:10:00,72.3,72.53,72.3,72.44,14400.0,63.8959,64.0991,63.8959,64.0196,14400.0
2008-02-11 10:15:00,72.4,72.58,72.37,72.4,8100.0,63.9843,64.1433,63.9577,63.9843,8100.0
2008-02-11 10:20:00,72.39,72.42,72.12,72.37,16600.0,63.9754,64.0019,63.7368,63.9577,16600.0
2008-02-11 10:25:00,72.34,72.36,72.17,72.23,10200.0,63.9312,63.9489,63.781,63.834,10200.0
2008-02-11 10:30:00,72.27,72.27,72.03,72.07,11100.0,63.8694,63.8694,63.6573,63.6926,11100.0
2008-02-11 10:35:00,72.09,72.14,72.0,72.06,19200.0,63.7103,63.7545,63.6308,63.6838,19200.0
2008-02-11 10:40:00,72.08,72.12,72.03,72.09,11100.0,63.7015,63.7368,63.6573,63.7103,11100.0
2008-02-11 10:45:00,72.1,72.11,72.07,72.07,10400.0,63.7191,63.728,63.6926,63.6926,10400.0
2008-02-11 10:50:00,72.07,72.14,72.0,72.11,14000.0,63.6926,63.7545,63.6308,63.728,14000.0
2008-02-11 10:55:00,72.1,72.1,71.84,71.9,24200.0,63.7191,63.7191,63.4894,63.5424,24200.0
2008-02-11 11:00:00,71.9,71.91,71.76,71.91,17400.0,63.5424,63.5512,63.4187,63.5512,17400.0
2008-02-11 11:05:00,71.91,71.93,71.87,71.9,11000.0,63.5512,63.5689,63.5159,63.5424,11000.0
2008-02-11 11:10:00,71.9,71.93,71.83,71.85,10400.0,63.5424,63.5689,63.4805,63.4982,10400.0
2008-02-11 11:15:00,71.86,71.91,71.65,71.8,40300.0,63.507,63.5512,63.3214,63.454,40300.0
2008-02-11 11:20:00,71.77,71.86,71.76,71.76,18600.0,63.4275,63.507,63.4187,63.4187,18600.0
2008-02-11 11:25:00,71.76,71.79,71.69,71.74,16600.0,63.4187,63.4452,63.3568,63.401,16600.0
2008-02-11 11:30:00,71.72,71.79,71.66,71.7,14700.0,63.3833,63.4452,63.3303,63.3656,14700.0
2008-02-11 11:35:00,71.7,71.73,71.66,71.7,13500.0,63.3656,63.3921,63.3303,63.3656,13500.0
2008-02-11 11:40:00,71.7,71.7,71.64,71.65,11100.0,63.3656,63.3656,63.3126,63.3214,11100.0
2008-02-11 11:45:00,71.64,71.66,71.61,71.65,19800.0,63.3126,63.3303,63.2861,63.3214,19800.0
2008-02-11 11:50:00,71.62,71.69,71.61,71.65,25300.0,63.2949,63.3568,63.2861,63.3214,25300.0
2008-02-11 11:55:00,71.68,71.68,71.53,71.56,12800.0,63.348,63.348,63.2154,63.2419,12800.0
2008-02-11 12:00:00,71.58,71.77,71.57,71.74,14500.0,63.2596,63.4275,63.2507,63.401,14500.0
2008-02-11 12:05:00,71.72,71.72,71.63,71.67,22100.0,63.3833,63.3833,63.3038,63.3391,22100.0
2008-02-11 12:10:00,71.67,71.72,71.64,71.69,8500.0,63.3391,63.3833,63.3126,63.3568,8500.0
2008-02-11 12:15:00,71.69,71.8,71.69,71.77,13500.0,63.3568,63.454,63.3568,63.4275,13500.0
2008-02-11 12:20:00,71.77,71.82,71.75,71.76,15200.0,63.4275,63.4717,63.4098,63.4187,15200.0
2008-02-11 12:25:00,71.79,71.8,71.59,71.62,30300.0,63.4452,63.454,63.2684,63.2949,30300.0
2008-02-11 12:30:00,71.62,71.87,71.62,71.85,21500.0,63.2949,63.5159,63.2949,63.4982,21500.0
2008-02-11 12:35:00,71.86,71.88,71.81,71.84,16200.0,63.507,63.5247,63.4628,63.4894,16200.0
2008-02-11 12:40:00,71.86,71.93,71.8,71.84,13300.0,63.507,63.5689,63.454,63.4894,13300.0
2008-02-11 12:45:00,71.86,71.92,71.84,71.9,19300.0,63.507,63.5601,63.4894,63.5424,19300.0
2008-02-11 12:50:00,71.9,72.04,71.82,72.04,12000.0,63.5424,63.6661,63.4717,63.6661,12000.0
2008-02-11 12:55:00,72.07,72.1,72.03,72.03,9200.0,63.6926,63.7191,63.6573,63.6573,9200.0
2008-02-11 13:00:00,72.05,72.06,72.01,72.01,16900.0,63.6749,63.6838,63.6396,63.6396,16900.0
2008-02-11 13:05:00,72.0,72.03,71.84,71.84,19900.0,63.6308,63.6573,63.4894,63.4894,19900.0
2008-02-11 13:10:00,71.84,71.85,71.78,71.79,27400.0,63.4894,63.4982,63.4363,63.4452,27400.0
2008-02-11 13:15:00,71.79,71.84,71.79,71.84,18800.0,63.4452,63.4894,63.4452,63.4894,18800.0
2008-02-11 13:20:00,71.83,72.15,71.83,72.09,14900.0,63.4805,63.7633,63.4805,63.7103,14900.0
2008-02-11 13:25:00,72.09,72.23,72.07,72.23,10800.0,63.7103,63.834,63.6926,63.834,10800.0
2008-02-11 13:30:00,72.24,72.3,72.09,72.1,15600.0,63.8429,63.8959,63.7103,63.7191,15600.0
2008-02-11 13:35:00,72.11,72.21,72.11,72.19,12900.0,63.728,63.8163,63.728,63.7987,12900.0
2008-02-11 13:40:00,72.2,72.26,72.17,72.22,6400.0,63.8075,63.8605,63.781,63.8252,6400.0
2008-02-11 13:45:00,72.2,72.43,72.2,72.43,16300.0,63.8075,64.0108,63.8075,64.0108,16300.0
2008-02-11 13:50:00,72.41,72.62,72.4,72.62,12600.0,63.9931,64.1787,63.9843,64.1787,12600.0
2008-02-11 13:55:00,72.62,72.7,72.48,72.69,14100.0,64.1787,64.2494,64.055,64.2405,14100.0
2008-02-11 14:00:00,72.64,72.64,72.49,72.52,12500.0,64.1964,64.1964,64.0638,64.0903,12500.0
2008-02-11 14:05:00,72.49,72.65,72.45,72.62,9600.0,64.0638,64.2052,64.0284,64.1787,9600.0
2008-02-11 14:10:00,72.62,72.69,72.57,72.66,16500.0,64.1787,64.2405,64.1345,64.214,16500.0
2008-02-11 14:15:00,72.65,72.65,72.44,72.44,13200.0,64.2052,64.2052,64.0196,64.0196,13200.0
2008-02-11 14:20:00,72.45,72.45,72.34,72.35,10500.0,64.0284,64.0284,63.9312,63.9401,10500.0
2008-02-11 14:25:00,72.35,72.41,72.29,72.37,10000.0,63.9401,63.9931,63.887,63.9577,10000.0
2008-02-11 14:30:00,72.35,72.43,72.3,72.4,16000.0,63.9401,64.0108,63.8959,63.9843,16000.0
2008-02-11 14:35:00,72.38,72.41,72.23,72.23,8400.0,63.9666,63.9931,63.834,63.834,8400.0
2008-02-11 14:40:00,72.2,72.46,72.14,72.44,16400.0,63.8075,64.0373,63.7545,64.0196,16400.0
2008-02-11 14:45:00,72.43,72.49,72.42,72.48,4200.0,64.0108,64.0638,64.0019,64.055,4200.0
2008-02-11 14:50:00,72.48,72.68,72.46,72.68,12700.0,64.055,64.2317,64.0373,64.2317,12700.0
2008-02-11 14:55:00,72.69,72.69,72.42,72.57,14400.0,64.2405,64.2405,64.0019,64.1345,14400.0
2008-02-11 15:00:00,72.61,72.61,72.36,72.58,16500.0,64.1698,64.1698,63.9489,64.1433,16500.0
2008-02-11 15:05:00,72.6,72.75,72.48,72.75,17000.0,64.161,64.2936,64.055,64.2936,17000.0
2008-02-11 15:10:00,72.74,72.9,72.68,72.85,24300.0,64.2847,64.4261,64.2317,64.382,24300.0
2008-02-11 15:15:00,72.86,72.86,72.73,72.75,10600.0,64.3908,64.3908,64.2759,64.2936,10600.0
2008-02-11 15:20:00,72.75,72.95,72.72,72.95,19500.0,64.2936,64.4703,64.2671,64.4703,19500.0
2008-02-11 15:25:00,72.89,72.98,72.75,72.79,14300.0,64.4173,64.4968,64.2936,64.3289,14300.0
2008-02-11 15:30:00,72.78,72.82,72.67,72.69,16600.0,64.3201,64.3554,64.2229,64.2405,16600.0
2008-02-11 15:35:00,72.69,72.81,72.48,72.51,19700.0,64.2405,64.3466,64.055,64.0815,19700.0
2008-02-11 15:40:00,72.51,72.6,72.46,72.49,18700.0,64.0815,64.161,64.0373,64.0638,18700.0
2008-02-11 15:45:00,72.51,72.57,72.45,72.47,22100.0,64.0815,64.1345,64.0284,64.0461,22100.0
2008-02-11 15:50:00,72.48,72.61,72.45,72.54,21400.0,64.055,64.1698,64.0284,64.108,21400.0
2008-02-11 15:55:00,72.54,72.89,72.54,72.62,37800.0,64.108,64.4173,64.108,64.1787,37800.0
2008-02-12 09:30:00,72.99,73.16,72.5,72.5,21500.0,64.5057,64.6559,64.0726,64.0726,21500.0
2008-02-12 09:35:00,72.49,72.55,71.5,71.55,58400.0,64.0638,64.1168,63.1889,63.2331,58400.0
2008-02-12 09:40:00,71.54,72.13,71.5,72.13,24500.0,63.2242,63.7456,63.1889,63.7456,24500.0
2008-02-12 09:45:00,72.13,72.6,72.13,72.5,10500.0,63.7456,64.161,63.7456,64.0726,10500.0
2008-02-12 09:50:00,72.48,72.54,72.25,72.27,8700.0,64.055,64.108,63.8517,63.8694,8700.0
2008-02-12 09:55:00,72.31,72.31,72.18,72.18,9400.0,63.9047,63.9047,63.7898,63.7898,9400.0
2008-02-12 10:00:00,72.16,72.19,71.86,71.99,19900.0,63.7722,63.7987,63.507,63.6219,19900.0
2008-02-12 10:05:00,71.99,72.05,71.92,72.05,37700.0,63.6219,63.6749,63.5601,63.6749,37700.0
2008-02-12 10:10:00,72.05,72.11,71.86,72.0,52700.0,63.6749,63.728,63.507,63.6308,52700.0
2008-02-12 10:15:00,72.0,72.14,71.87,71.9,33700.0,63.6308,63.7545,63.5159,63.5424,33700.0
2008-02-12 10:20:00,71.89,71.9,71.8,71.9,14000.0,63.5335,63.5424,63.454,63.5424,14000.0
2008-02-12 10:25:00,71.9,72.04,71.88,71.93,16800.0,63.5424,63.6661,63.5247,63.5689,16800.0
2008-02-12 10:30:00,71.93,72.03,71.93,72.03,17500.0,63.5689,63.6573,63.5689,63.6573,17500.0
2008-02-12 10:35:00,72.02,72.07,71.99,72.04,14100.0,63.6484,63.6926,63.6219,63.6661,14100.0
2008-02-12 10:40:00,72.03,72.11,71.95,72.06,16700.0,63.6573,63.728,63.5866,63.6838,16700.0
2008-02-12 10:45:00,72.03,72.07,72.0,72.05,17500.0,63.6573,63.6926,63.6308,63.6749,17500.0
2008-02-12 10:50:00,72.06,72.1,71.98,72.1,16100.0,63.6838,63.7191,63.6131,63.7191,16100.0
2008-02-12 10:55:00,72.1,72.14,72.08,72.08,12400.0,63.7191,63.7545,63.7015,63.7015,12400.0
2008-02-12 11:00:00,72.1,72.11,72.0,72.09,14700.0,63.7191,63.728,63.6308,63.7103,14700.0
2008-02-12 11:05:00,72.09,72.1,72.0,72.04,24200.0,63.7103,63.7191,63.6308,63.6661,24200.0
2008-02-12 11:10:00,72.04,72.04,71.94,71.97,19100.0,63.6661,63.6661,63.5777,63.6042,19100.0
2008-02-12 11:15:00,71.99,72.0,71.93,71.99,24400.0,63.6219,63.6308,63.5689,63.6219,24400.0
2008-02-12 11:20:00,71.98,72.0,71.94,71.98,16500.0,63.6131,63.6308,63.5777,63.6131,16500.0
2008-02-12 11:25:00,71.98,71.99,71.94,71.98,10500.0,63.6131,63.6219,63.5777,63.6131,10500.0
2008-02-12 11:30:00,71.99,72.0,71.95,71.96,13100.0,63.6219,63.6308,63.5866,63.5954,13100.0
2008-02-12 11:35:00,71.95,72.0,71.94,71.97,6900.0,63.5866,63.6308,63.5777,63.6042,6900.0
2008-02-12 11:40:00,71.97,72.0,71.95,71.97,8900.0,63.6042,63.6308,63.5866,63.6042,8900.0
2008-02-12 11:45:00,71.96,72.02,71.95,71.97,9700.0,63.5954,63.6484,63.5866,63.6042,9700.0
2008-02-12 11:50:00,71.99,72.0,71.93,71.94,41300.0,63.6219,63.6308,63.5689,63.5777,41300.0
2008-02-12 11:55:00,71.94,71.99,71.93,71.99,12500.0,63.5777,63.6219,63.5689,63.6219,12500.0
2008-02-12 12:00:00,72.0,72.0,71.97,71.99,23300.0,63.6308,63.6308,63.6042,63.6219,23300.0
2008-02-12 12:05:00,71.98,72.03,71.97,72.03,17500.0,63.6131,63.6573,63.6042,63.6573,17500.0
2008-02-12 12:10:00,72.03,72.07,71.99,72.05,14600.0,63.6573,63.6926,63.6219,63.6749,14600.0
2008-02-12 12:15:00,72.05,72.05,72.01,72.02,9600.0,63.6749,63.6749,63.6396,63.6484,9600.0
2008-02-12 12:20:00,72.02,72.04,71.93,71.95,14800.0,63.6484,63.6661,63.5689,63.5866,14800.0
2008-02-12 12:25:00,71.94,71.95,71.78,71.87,13600.0,63.5777,63.5866,63.4363,63.5159,13600.0
2008-02-12 12:30:00,71.88,71.89,71.77,71.82,15700.0,63.5247,63.5335,63.4275,63.4717,15700.0
2008-02-12 12:35:00,71.83,71.85,71.77,71.81,18300.0,63.4805,63.4982,63.4275,63.4628,18300.0
2008-02-12 12:40:00,71.8,71.92,71.78,71.89,8500.0,63.454,63.5601,63.4363,63.5335,8500.0
2008-02-12 12:45:00,71.89,71.99,71.8,71.8,17600.0,63.5335,63.6219,63.454,63.454,17600.0
2008-02-12 12:50:00,71.82,71.9,71.81,71.87,8900.0,63.4717,63.5424,63.4628,63.5159,8900.0
2008-02-12 12:55:00,71.89,71.91,71.86,71.89,9500.0,63.5335,63.5512,63.507,63.5335,9500.0
2008-02-12 13:00:00,71.88,71.93,71.83,71.85,14500.0,63.5247,63.5689,63.4805,63.4982,14500.0
2008-02-12 13:05:00,71.85,71.92,71.83,71.9,24700.0,63.4982,63.5601,63.4805,63.5424,24700.0
2008-02-12 13:10:00,71.93,71.96,71.87,71.93,12400.0,63.5689,63.5954,63.5159,63.5689,12400.0
2008-02-12 13:15:00,71.9,72.01,71.9,71.93,20500.0,63.5424,63.6396,63.5424,63.5689,20500.0
2008-02-12 13:20:00,71.93,71.95,71.91,71.93,8300.0,63.5689,63.5866,63.5512,63.5689,8300.0
2008-02-12 13:25:00,71.93,71.94,71.91,71.94,11800.0,63.5689,63.5777,63.5512,63.5777,11800.0
2008-02-12 13:30:00,71.94,71.97,71.93,71.95,10800.0,63.5777,63.6042,63.5689,63.5866,10800.0
2008-02-12 13:35:00,71.95,71.97,71.86,71.87,17700.0,63.5866,63.6042,63.507,63.5159,17700.0
2008-02-12 13:40:00,71.88,71.9,71.81,71.85,69700.0,63.5247,63.5424,63.4628,63.4982,69700.0
2008-02-12 13:45:00,71.85,71.92,71.84,71.85,13500.0,63.4982,63.5601,63.4894,63.4982,13500.0
2008-02-12 13:50:00,71.86,71.91,71.8,71.83,18200.0,63.507,63.5512,63.454,63.4805,18200.0
2008-02-12 13:55:00,71.83,71.85,71.8,71.83,22600.0,63.4805,63.4982,63.454,63.4805,22600.0
2008-02-12 14:00:00,71.83,71.83,71.75,71.76,22500.0,63.4805,63.4805,63.4098,63.4187,22500.0
2008-02-12 14:05:00,71.76,71.82,71.76,71.82,8000.0,63.4187,63.4717,63.4187,63.4717,8000.0
2008-02-12 14:10:00,71.81,71.86,71.78,71.79,16200.0,63.4628,63.507,63.4363,63.4452,16200.0
2008-02-12 14:15:00,71.79,71.83,71.75,71.75,20700.0,63.4452,63.4805,63.4098,63.4098,20700.0
2008-02-12 14:20:00,71.75,71.79,71.74,71.77,21900.0,63.4098,63.4452,63.401,63.4275,21900.0
2008-02-12 14:25:00,71.76,71.81,71.62,71.72,48100.0,63.4187,63.4628,63.2949,63.3833,48100.0
2008-02-12 14:30:00,71.7,71.72,71.54,71.57,20400.0,63.3656,63.3833,63.2242,63.2507,20400.0
2008-02-12 14:35:00,71.54,71.68,71.52,71.65,20800.0,63.2242,63.348,63.2065,63.3214,20800.0
2008-02-12 14:40:00,71.65,71.69,71.51,71.58,23500.0,63.3214,63.3568,63.1977,63.2596,23500.0
2008-02-12 14:45:00,71.58,71.73,71.56,71.7,30000.0,63.2596,63.3921,63.2419,63.3656,30000.0
2008-02-12 14:50:00,71.69,71.71,71.52,71.57,22200.0,63.3568,63.3745,63.2065,63.2507,22200.0
2008-02-12 14:55:00,71.57,71.65,71.52,71.54,36000.0,63.2507,63.3214,63.2065,63.2242,36000.0
2008-02-12 15:00:00,71.55,71.71,71.45,71.5,40500.0,63.2331,63.3745,63.1447,63.1889,40500.0
2008-02-12 15:05:00,71.5,71.56,71.43,71.44,50300.0,63.1889,63.2419,63.127,63.1358,50300.0
2008-02-12 15:10:00,71.47,71.52,71.42,71.45,48500.0,63.1624,63.2065,63.1182,63.1447,48500.0
2008-02-12 15:15:00,71.45,71.5,71.33,71.41,30100.0,63.1447,63.1889,63.0386,63.1093,30100.0
2008-02-12 15:20:00,71.39,71.42,71.25,71.26,109200.0,63.0917,63.1182,62.9679,62.9768,109200.0
2008-02-12 15:25:00,71.26,71.31,71.12,71.25,40300.0,62.9768,63.021,62.853,62.9679,40300.0
2008-02-12 15:30:00,71.28,71.34,71.21,71.3,45500.0,62.9944,63.0475,62.9326,63.0121,45500.0
2008-02-12 15:35:00,71.29,71.29,71.08,71.08,51600.0,63.0033,63.0033,62.8177,62.8177,51600.0
2008-02-12 15:40:00,71.08,71.11,70.81,70.83,74100.0,62.8177,62.8442,62.5791,62.5968,74100.0
2008-02-12 15:45:00,70.83,70.9,70.76,70.86,85000.0,62.5968,62.6586,62.5349,62.6233,85000.0
2008-02-12 15:50:00,70.86,71.07,70.86,71.01,76600.0,62.6233,62.8089,62.6233,62.7558,76600.0
2008-02-12 15:55:00,71.01,71.07,70.89,70.93,166100.0,62.7558,62.8089,62.6498,62.6851,166100.0
2008-02-13 09:30:00,70.5,70.5,68.9,69.0,13200.0,62.3051,62.3051,60.8911,60.9795,13200.0
2008-02-13 09:35:00,69.23,69.25,67.86,67.94,363300.0,61.1827,61.2004,59.972,60.0427,363300.0
2008-02-13 09:40:00,67.94,68.19,66.11,66.75,315000.0,60.0427,60.2636,58.4254,58.991,315000.0
2008-02-13 09:45:00,66.76,68.45,66.27,66.41,221500.0,58.9998,60.4934,58.5668,58.6905,221500.0
2008-02-13 09:50:00,66.48,67.21,66.42,66.91,166200.0,58.7524,59.3975,58.6994,59.1324,166200.0
2008-02-13 09:55:00,66.86,67.69,66.82,67.38,150500.0,59.0882,59.8217,59.0529,59.5478,150500.0
2008-02-13 10:00:00,67.3,67.5,66.97,67.12,171600.0,59.4771,59.6538,59.1854,59.318,171600.0
2008-02-13 10:05:00,67.13,67.25,66.8,67.25,129800.0,59.3268,59.4329,59.0352,59.4329,129800.0
2008-02-13 10:10:00,67.26,67.46,66.92,67.0,74600.0,59.4417,59.6185,59.1413,59.212,74600.0
2008-02-13 10:15:00,66.98,67.62,66.96,67.49,146800.0,59.1943,59.7599,59.1766,59.645,146800.0
2008-02-13 10:20:00,67.49,67.65,67.4,67.62,102900.0,59.645,59.7864,59.5655,59.7599,102900.0
2008-02-13 10:25:00,67.61,67.86,67.48,67.59,104800.0,59.751,59.972,59.6362,59.7334,104800.0
2008-02-13 10:30:00,67.6,67.85,67.13,67.71,109100.0,59.7422,59.9631,59.3268,59.8394,109100.0
2008-02-13 10:35:00,67.71,67.75,67.54,67.68,168900.0,59.8394,59.8748,59.6892,59.8129,168900.0
2008-02-13 10:40:00,67.65,67.68,67.03,67.25,134100.0,59.7864,59.8129,59.2385,59.4329,134100.0
2008-02-13 10:45:00,67.24,67.4,66.54,66.7,188800.0,59.4241,59.5655,58.8054,58.9468,188800.0
2008-02-13 10:50:00,66.7,66.74,66.42,66.5,129800.0,58.9468,58.9822,58.6994,58.7701,129800.0
2008-02-13 10:55:00,66.47,66.6,66.29,66.35,123500.0,58.7436,58.8584,58.5845,58.6375,123500.0
2008-02-13 11:00:00,66.35,66.39,65.89,66.13,127900.0,58.6375,58.6729,58.231,58.4431,127900.0
2008-02-13 11:05:00,66.13,66.6,66.07,66.57,211100.0,58.4431,58.8584,58.3901,58.8319,211100.0
2008-02-13 11:10:00,66.56,67.41,66.54,67.32,219200.0,58.8231,59.5743,58.8054,59.4948,219200.0
2008-02-13 11:15:00,67.38,68.0,66.85,67.84,302300.0,59.5478,60.0957,59.0794,59.9543,302300.0
2008-02-13 11:20:00,67.85,68.31,67.8,67.9,220000.0,59.9631,60.3697,59.919,60.0073,220000.0
2008-02-13 11:25:00,67.9,68.71,67.77,68.61,274100.0,60.0073,60.7232,59.8924,60.6348,274100.0
2008-02-13 11:30:00,68.67,69.27,68.59,68.98,255700.0,60.6878,61.2181,60.6171,60.9618,255700.0
2008-02-13 11:35:00,68.99,69.82,68.98,69.17,247400.0,60.9706,61.7042,60.9618,61.1297,247400.0
2008-02-13 11:40:00,69.13,69.2,68.56,68.56,121900.0,61.0944,61.1562,60.5906,60.5906,121900.0
2008-02-13 11:45:00,68.56,68.73,68.23,68.54,112800.0,60.5906,60.7409,60.299,60.5729,112800.0
2008-02-13 11:50:00,68.55,68.95,68.19,68.68,182200.0,60.5818,60.9353,60.2636,60.6967,182200.0
2008-02-13 11:55:00,68.64,69.14,68.21,69.02,239000.0,60.6613,61.1032,60.2813,60.9971,239000.0
2008-02-13 12:00:00,69.0,69.44,68.43,68.69,175300.0,60.9795,61.3683,60.4757,60.7055,175300.0
2008-02-13 12:05:00,68.69,69.38,68.51,69.24,113900.0,60.7055,61.3153,60.5464,61.1916,113900.0
2008-02-13 12:10:00,69.25,69.42,69.15,69.35,75600.0,61.2004,61.3507,61.112,61.2888,75600.0
2008-02-13 12:15:00,69.35,69.5,69.25,69.27,218200.0,61.2888,61.4214,61.2004,61.2181,218200.0
2008-02-13 12:20:00,69.23,69.32,68.97,69.1,107900.0,61.1827,61.2623,60.953,61.0678,107900.0
2008-02-13 12:25:00,69.09,69.17,68.86,69.04,70600.0,61.059,61.1297,60.8557,61.0148,70600.0
2008-02-13 12:30:00,69.04,69.49,69.03,69.4,56100.0,61.0148,61.4125,61.006,61.333,56100.0
2008-02-13 12:35:00,69.42,69.93,69.42,69.88,119700.0,61.3507,61.8014,61.3507,61.7572,119700.0
2008-02-13 12:40:00,69.87,69.89,69.41,69.44,54100.0,61.7483,61.766,61.3418,61.3683,54100.0
2008-02-13 12:45:00,69.39,69.87,69.23,69.82,88500.0,61.3241,61.7483,61.1827,61.7042,88500.0
2008-02-13 12:50:00,69.8,69.8,69.53,69.59,26900.0,61.6865,61.6865,61.4479,61.5009,26900.0
2008-02-13 12:55:00,69.58,69.83,69.54,69.83,43400.0,61.4921,61.713,61.4567,61.713,43400.0
2008-02-13 13:00:00,69.81,69.91,69.64,69.7,27200.0,61.6953,61.7837,61.5451,61.5981,27200.0
2008-02-13 13:05:00,69.7,69.71,69.55,69.64,25300.0,61.5981,61.6069,61.4655,61.5451,25300.0
2008-02-13 13:10:00,69.63,69.64,69.39,69.46,42600.0,61.5362,61.5451,61.3241,61.386,42600.0
2008-02-13 13:15:00,69.46,69.99,69.46,69.83,50400.0,61.386,61.8544,61.386,61.713,50400.0
2008-02-13 13:20:00,69.83,69.9,69.72,69.84,28600.0,61.713,61.7749,61.6158,61.7218,28600.0
2008-02-13 13:25:00,69.82,69.87,69.72,69.75,19700.0,61.7042,61.7483,61.6158,61.6423,19700.0
2008-02-13 13:30:00,69.75,70.0,69.73,69.99,71900.0,61.6423,61.8632,61.6246,61.8544,71900.0
2008-02-13 13:35:00,69.98,70.0,69.8,69.99,78500.0,61.8456,61.8632,61.6865,61.8544,78500.0
2008-02-13 13:40:00,70.0,70.2,69.54,69.74,124900.0,61.8632,62.04,61.4567,61.6335,124900.0
2008-02-13 13:45:00,69.73,69.99,69.65,69.88,50800.0,61.6246,61.8544,61.5539,61.7572,50800.0
2008-02-13 13:50:00,69.86,70.14,69.84,69.97,39100.0,61.7395,61.987,61.7218,61.8367,39100.0
2008-02-13 13:55:00,69.99,70.02,69.88,69.97,25500.0,61.8544,61.8809,61.7572,61.8367,25500.0
2008-02-13 14:00:00,69.99,70.14,69.93,70.1,32200.0,61.8544,61.987,61.8014,61.9516,32200.0
2008-02-13 14:05:00,70.1,70.14,69.88,69.88,22100.0,61.9516,61.987,61.7572,61.7572,22100.0
2008-02-13 14:10:00,69.88,69.91,69.69,69.8,28800.0,61.7572,61.7837,61.5893,61.6865,28800.0
2008-02-13 14:15:00,69.76,69.84,69.69,69.79,16900.0,61.6511,61.7218,61.5893,61.6776,16900.0
2008-02-13 14:20:00,69.78,69.83,69.64,69.83,25000.0,61.6688,61.713,61.5451,61.713,25000.0
2008-02-13 14:25:00,69.8,69.84,69.69,69.73,18900.0,61.6865,61.7218,61.5893,61.6246,18900.0
2008-02-13 14:30:00,69.73,69.75,69.59,69.65,22300.0,61.6246,61.6423,61.5009,61.5539,22300.0
2008-02-13 14:35:00,69.65,69.76,69.53,69.57,39600.0,61.5539,61.6511,61.4479,61.4832,39600.0
2008-02-13 14:40:00,69.6,69.64,69.54,69.64,23100.0,61.5097,61.5451,61.4567,61.5451,23100.0
2008-02-13 14:45:00,69.64,69.73,69.58,69.63,29100.0,61.5451,61.6246,61.4921,61.5362,29100.0
2008-02-13 14:50:00,69.61,69.63,69.51,69.59,31400.0,61.5186,61.5362,61.4302,61.5009,31400.0
2008-02-13 14:55:00,69.58,69.6,69.47,69.56,43600.0,61.4921,61.5097,61.3948,61.4744,43600.0
2008-02-13 15:00:00,69.56,69.61,69.49,69.51,50200.0,61.4744,61.5186,61.4125,61.4302,50200.0
2008-02-13 15:05:00,69.49,69.63,69.49,69.52,44800.0,61.4125,61.5362,61.4125,61.439,44800.0
2008-02-13 15:10:00,69.53,69.65,69.49,69.6,51700.0,61.4479,61.5539,61.4125,61.5097,51700.0
2008-02-13 15:15:00,69.6,69.77,69.56,69.75,35900.0,61.5097,61.66,61.4744,61.6423,35900.0
2008-02-13 15:20:00,69.75,70.0,69.73,69.94,49000.0,61.6423,61.8632,61.6246,61.8102,49000.0
2008-02-13 15:25:00,69.95,70.0,69.87,69.91,30600.0,61.819,61.8632,61.7483,61.7837,30600.0
2008-02-13 15:30:00,69.91,69.95,69.85,69.95,44500.0,61.7837,61.819,61.7307,61.819,44500.0
2008-02-13 15:35:00,69.97,70.01,69.94,70.0,34100.0,61.8367,61.8721,61.8102,61.8632,34100.0
2008-02-13 15:40:00,70.01,70.19,69.99,70.02,49200.0,61.8721,62.0311,61.8544,61.8809,49200.0
2008-02-13 15:45:00,70.02,70.12,69.96,70.04,56600.0,61.8809,61.9693,61.8279,61.8986,56600.0
2008-02-13 15:50:00,70.03,70.12,69.87,69.9,69800.0,61.8897,61.9693,61.7483,61.7749,69800.0
2008-02-13 15:55:00,69.88,69.98,69.81,69.84,70400.0,61.7572,61.8456,61.6953,61.7218,70400.0
2008-02-14 09:30:00,69.72,70.04,68.64,68.91,118900.0,61.6158,61.8986,60.6613,60.8999,118900.0
2008-02-14 09:35:00,68.91,69.37,68.68,69.03,37000.0,60.8999,61.3065,60.6967,61.006,37000.0
2008-02-14 09:40:00,69.03,69.57,69.03,69.34,37100.0,61.006,61.4832,61.006,61.28,37100.0
2008-02-14 09:45:00,69.35,69.57,69.25,69.5,22000.0,61.2888,61.4832,61.2004,61.4214,22000.0
2008-02-14 09:50:00,69.49,69.55,69.3,69.3,15100.0,61.4125,61.4655,61.2446,61.2446,15100.0
2008-02-14 09:55:00,69.28,69.4,69.2,69.31,19400.0,61.2269,61.333,61.1562,61.2534,19400.0
2008-02-14 10:00:00,69.31,69.4,69.15,69.34,43300.0,61.2534,61.333,61.112,61.28,43300.0
2008-02-14 10:05:00,69.31,69.34,69.05,69.13,14100.0,61.2534,61.28,61.0237,61.0944,14100.0
2008-02-14 10:10:00,69.13,69.36,69.13,69.36,21400.0,61.0944,61.2976,61.0944,61.2976,21400.0
2008-02-14 10:15:00,69.36,69.39,69.23,69.31,35400.0,61.2976,61.3241,61.1827,61.2534,35400.0
2008-02-14 10:20:00,69.27,69.43,69.27,69.41,28500.0,61.2181,61.3595,61.2181,61.3418,28500.0
2008-02-14 10:25:00,69.36,69.42,69.25,69.37,33700.0,61.2976,61.3507,61.2004,61.3065,33700.0
2008-02-14 10:30:00,69.37,69.42,69.2,69.34,46600.0,61.3065,61.3507,61.1562,61.28,46600.0
2008-02-14 10:35:00,69.31,69.32,69.02,69.05,15500.0,61.2534,61.2623,60.9971,61.0237,15500.0
2008-02-14 10:40:00,69.06,69.25,69.06,69.2,17600.0,61.0325,61.2004,61.0325,61.1562,17600.0
2008-02-14 10:45:00,69.2,69.32,69.2,69.25,26300.0,61.1562,61.2623,61.1562,61.2004,26300.0
2008-02-14 10:50:00,69.24,69.28,69.11,69.19,20100.0,61.1916,61.2269,61.0767,61.1474,20100.0
2008-02-14 10:55:00,69.16,69.19,69.02,69.09,19100.0,61.1209,61.1474,60.9971,61.059,19100.0
2008-02-14 11:00:00,69.09,69.13,68.98,69.02,33600.0,61.059,61.0944,60.9618,60.9971,33600.0
2008-02-14 11:05:00,69.03,69.06,68.73,68.78,48600.0,61.006,61.0325,60.7409,60.785,48600.0
2008-02-14 11:10:00,68.78,68.87,68.59,68.65,132600.0,60.785,60.8646,60.6171,60.6702,132600.0
2008-02-14 11:15:00,68.65,68.7,68.56,68.64,28700.0,60.6702,60.7143,60.5906,60.6613,28700.0
2008-02-14 11:20:00,68.63,68.67,68.4,68.4,34800.0,60.6525,60.6878,60.4492,60.4492,34800.0
2008-02-14 11:25:00,68.4,68.45,68.33,68.44,50100.0,60.4492,60.4934,60.3874,60.4846,50100.0
2008-02-14 11:30:00,68.43,68.64,68.41,68.63,29600.0,60.4757,60.6613,60.4581,60.6525,29600.0
2008-02-14 11:35:00,68.6,68.7,68.53,68.68,20300.0,60.626,60.7143,60.5641,60.6967,20300.0
2008-02-14 11:40:00,68.68,68.7,68.55,68.56,13800.0,60.6967,60.7143,60.5818,60.5906,13800.0
2008-02-14 11:45:00,68.55,68.68,68.54,68.59,18100.0,60.5818,60.6967,60.5729,60.6171,18100.0
2008-02-14 11:50:00,68.59,68.77,68.56,68.64,34500.0,60.6171,60.7762,60.5906,60.6613,34500.0
2008-02-14 11:55:00,68.64,68.64,68.46,68.48,14200.0,60.6613,60.6613,60.5022,60.5199,14200.0
2008-02-14 12:00:00,68.5,68.52,68.4,68.49,14600.0,60.5376,60.5553,60.4492,60.5288,14600.0
2008-02-14 12:05:00,68.47,68.52,68.45,68.5,16600.0,60.5111,60.5553,60.4934,60.5376,16600.0
2008-02-14 12:10:00,68.5,68.5,68.23,68.33,49500.0,60.5376,60.5376,60.299,60.3874,49500.0
2008-02-14 12:15:00,68.28,68.55,68.28,68.48,13800.0,60.3432,60.5818,60.3432,60.5199,13800.0
2008-02-14 12:20:00,68.48,68.66,68.45,68.64,10000.0,60.5199,60.679,60.4934,60.6613,10000.0
2008-02-14 12:25:00,68.64,68.83,68.63,68.7,35800.0,60.6613,60.8292,60.6525,60.7143,35800.0
2008-02-14 12:30:00,68.66,68.95,68.66,68.95,41800.0,60.679,60.9353,60.679,60.9353,41800.0
2008-02-14 12:35:00,68.95,68.96,68.84,68.9,23000.0,60.9353,60.9441,60.8381,60.8911,23000.0
2008-02-14 12:40:00,68.85,68.89,68.77,68.79,18700.0,60.8469,60.8823,60.7762,60.7939,18700.0
2008-02-14 12:45:00,68.78,68.78,68.7,68.72,16600.0,60.785,60.785,60.7143,60.732,16600.0
2008-02-14 12:50:00,68.72,68.83,68.72,68.82,11800.0,60.732,60.8292,60.732,60.8204,11800.0
2008-02-14 12:55:00,68.86,68.9,68.61,68.67,13500.0,60.8557,60.8911,60.6348,60.6878,13500.0
2008-02-14 13:00:00,68.67,68.76,68.63,68.7,8600.0,60.6878,60.7674,60.6525,60.7143,8600.0
2008-02-14 13:05:00,68.66,68.66,68.42,68.42,24700.0,60.679,60.679,60.4669,60.4669,24700.0
2008-02-14 13:10:00,68.4,68.5,68.37,68.49,18000.0,60.4492,60.5376,60.4227,60.5288,18000.0
2008-02-14 13:15:00,68.48,68.6,68.45,68.51,11700.0,60.5199,60.626,60.4934,60.5464,11700.0
2008-02-14 13:20:00,68.48,68.52,68.45,68.48,11300.0,60.5199,60.5553,60.4934,60.5199,11300.0
2008-02-14 13:25:00,68.49,68.5,68.42,68.45,10200.0,60.5288,60.5376,60.4669,60.4934,10200.0
2008-02-14 13:30:00,68.45,68.52,68.42,68.49,19500.0,60.4934,60.5553,60.4669,60.5288,19500.0
2008-02-14 13:35:00,68.49,68.54,68.42,68.44,15300.0,60.5288,60.5729,60.4669,60.4846,15300.0
2008-02-14 13:40:00,68.43,68.51,68.43,68.46,11500.0,60.4757,60.5464,60.4757,60.5022,11500.0
2008-02-14 13:45:00,68.47,68.61,68.42,68.58,43700.0,60.5111,60.6348,60.4669,60.6083,43700.0
2008-02-14 13:50:00,68.57,68.7,68.5,68.5,14100.0,60.5995,60.7143,60.5376,60.5376,14100.0
2008-02-14 13:55:00,68.54,68.65,68.51,68.55,18200.0,60.5729,60.6702,60.5464,60.5818,18200.0
2008-02-14 14:00:00,68.53,68.64,68.5,68.52,13900.0,60.5641,60.6613,60.5376,60.5553,13900.0
2008-02-14 14:05:00,68.54,68.58,68.48,68.5,20900.0,60.5729,60.6083,60.5199,60.5376,20900.0
2008-02-14 14:10:00,68.49,68.53,68.44,68.5,22700.0,60.5288,60.5641,60.4846,60.5376,22700.0
2008-02-14 14:15:00,68.48,68.53,68.48,68.5,11400.0,60.5199,60.5641,60.5199,60.5376,11400.0
2008-02-14 14:20:00,68.5,68.5,68.45,68.49,16300.0,60.5376,60.5376,60.4934,60.5288,16300.0
2008-02-14 14:25:00,68.48,68.5,68.44,68.46,17000.0,60.5199,60.5376,60.4846,60.5022,17000.0
2008-02-14 14:30:00,68.46,68.51,68.41,68.5,20900.0,60.5022,60.5464,60.4581,60.5376,20900.0
2008-02-14 14:35:00,68.49,68.5,68.39,68.41,13800.0,60.5288,60.5376,60.4404,60.4581,13800.0
2008-02-14 14:40:00,68.39,68.47,68.39,68.44,13900.0,60.4404,60.5111,60.4404,60.4846,13900.0
2008-02-14 14:45:00,68.42,68.43,68.07,68.14,21000.0,60.4669,60.4757,60.1576,60.2194,21000.0
2008-02-14 14:50:00,68.13,68.21,68.0,68.17,34300.0,60.2106,60.2813,60.0957,60.246,34300.0
2008-02-14 14:55:00,68.16,68.25,68.13,68.2,16400.0,60.2371,60.3167,60.2106,60.2725,16400.0
2008-02-14 15:00:00,68.2,68.32,68.18,68.25,71400.0,60.2725,60.3785,60.2548,60.3167,71400.0
2008-02-14 15:05:00,68.25,68.29,68.17,68.25,23400.0,60.3167,60.352,60.246,60.3167,23400.0
2008-02-14 15:10:00,68.22,68.39,68.22,68.37,19700.0,60.2901,60.4404,60.2901,60.4227,19700.0
2008-02-14 15:15:00,68.37,68.37,68.27,68.29,26700.0,60.4227,60.4227,60.3343,60.352,26700.0
2008-02-14 15:20:00,68.27,68.31,68.25,68.28,29900.0,60.3343,60.3697,60.3167,60.3432,29900.0
2008-02-14 15:25:00,68.28,68.33,68.22,68.29,51500.0,60.3432,60.3874,60.2901,60.352,51500.0
2008-02-14 15:30:00,68.28,68.33,68.21,68.24,35800.0,60.3432,60.3874,60.2813,60.3078,35800.0
2008-02-14 15:35:00,68.24,68.35,68.21,68.34,59200.0,60.3078,60.405,60.2813,60.3962,59200.0
2008-02-14 15:40:00,68.33,68.34,68.18,68.25,45300.0,60.3874,60.3962,60.2548,60.3167,45300.0
2008-02-14 15:45:00,68.25,68.26,67.89,68.17,90500.0,60.3167,60.3255,59.9985,60.246,90500.0
2008-02-14 15:50:00,68.19,68.2,67.86,67.98,56600.0,60.2636,60.2725,59.972,60.078,56600.0
2008-02-14 15:55:00,67.98,68.07,67.86,67.89,91900.0,60.078,60.1576,59.972,59.9985,91900.0
2008-02-15 09:30:00,67.55,67.6,67.19,67.6,160900.0,59.698,59.7422,59.3799,59.7422,160900.0
2008-02-15 09:35:00,67.64,67.86,67.08,67.18,74000.0,59.7776,59.972,59.2827,59.371,74000.0
2008-02-15 09:40:00,67.21,67.51,67.0,67.22,63500.0,59.3975,59.6627,59.212,59.4064,63500.0
2008-02-15 09:45:00,67.21,67.32,67.21,67.3,142500.0,59.3975,59.4948,59.3975,59.4771,142500.0
2008-02-15 09:50:00,67.29,67.78,67.27,67.41,37800.0,59.4682,59.9013,59.4506,59.5743,37800.0
2008-02-15 09:55:00,67.41,67.49,67.14,67.2,31900.0,59.5743,59.645,59.3357,59.3887,31900.0
2008-02-15 10:00:00,67.19,67.43,67.1,67.4,22000.0,59.3799,59.592,59.3003,59.5655,22000.0
2008-02-15 10:05:00,67.4,67.48,67.35,67.45,45500.0,59.5655,59.6362,59.5213,59.6096,45500.0
2008-02-15 10:10:00,67.4,67.56,67.4,67.54,24400.0,59.5655,59.7069,59.5655,59.6892,24400.0
2008-02-15 10:15:00,67.55,67.59,67.42,67.47,54500.0,59.698,59.7334,59.5831,59.6273,54500.0
2008-02-15 10:20:00,67.46,67.54,67.41,67.49,22800.0,59.6185,59.6892,59.5743,59.645,22800.0
2008-02-15 10:25:00,67.48,67.63,67.42,67.5,25200.0,59.6362,59.7687,59.5831,59.6538,25200.0
2008-02-15 10:30:00,67.5,67.62,67.49,67.56,15100.0,59.6538,59.7599,59.645,59.7069,15100.0
2008-02-15 10:35:00,67.52,67.61,67.52,67.59,14300.0,59.6715,59.751,59.6715,59.7334,14300.0
2008-02-15 10:40:00,67.57,67.61,67.55,67.56,13200.0,59.7157,59.751,59.698,59.7069,13200.0
2008-02-15 10:45:00,67.6,67.83,67.59,67.76,21900.0,59.7422,59.9455,59.7334,59.8836,21900.0
2008-02-15 10:50:00,67.76,67.8,67.7,67.73,29700.0,59.8836,59.919,59.8306,59.8571,29700.0
2008-02-15 10:55:00,67.7,67.96,67.7,67.91,23400.0,59.8306,60.0604,59.8306,60.0162,23400.0
2008-02-15 11:00:00,67.91,67.92,67.5,67.64,23800.0,60.0162,60.025,59.6538,59.7776,23800.0
2008-02-15 11:05:00,67.64,67.64,67.44,67.56,10600.0,59.7776,59.7776,59.6008,59.7069,10600.0
2008-02-15 11:10:00,67.55,67.7,67.55,67.59,16800.0,59.698,59.8306,59.698,59.7334,16800.0
2008-02-15 11:15:00,67.59,67.6,67.55,67.57,9500.0,59.7334,59.7422,59.698,59.7157,9500.0
2008-02-15 11:20:00,67.58,67.63,67.49,67.59,15100.0,59.7245,59.7687,59.645,59.7334,15100.0
2008-02-15 11:25:00,67.6,67.61,67.55,67.58,12200.0,59.7422,59.751,59.698,59.7245,12200.0
2008-02-15 11:30:00,67.6,67.62,67.51,67.6,12200.0,59.7422,59.7599,59.6627,59.7422,12200.0
2008-02-15 11:35:00,67.6,67.77,67.53,67.65,21800.0,59.7422,59.8924,59.6803,59.7864,21800.0
2008-02-15 11:40:00,67.61,67.66,67.58,67.65,13700.0,59.751,59.7952,59.7245,59.7864,13700.0
2008-02-15 11:45:00,67.65,67.66,67.42,67.57,13900.0,59.7864,59.7952,59.5831,59.7157,13900.0
2008-02-15 11:50:00,67.57,67.74,67.55,67.7,24100.0,59.7157,59.8659,59.698,59.8306,24100.0
2008-02-15 11:55:00,67.68,67.71,67.62,67.66,9500.0,59.8129,59.8394,59.7599,59.7952,9500.0
2008-02-15 12:00:00,67.68,67.8,67.63,67.68,14300.0,59.8129,59.919,59.7687,59.8129,14300.0
2008-02-15 12:05:00,67.67,67.7,67.49,67.6,20100.0,59.8041,59.8306,59.645,59.7422,20100.0
2008-02-15 12:10:00,67.6,67.83,67.59,67.83,19500.0,59.7422,59.9455,59.7334,59.9455,19500.0
2008-02-15 12:15:00,67.82,68.34,67.8,68.13,60300.0,59.9366,60.3962,59.919,60.2106,60300.0
2008-02-15 12:20:00,68.12,68.46,68.12,68.26,84800.0,60.2018,60.5022,60.2018,60.3255,84800.0
2008-02-15 12:25:00,68.3,68.5,68.26,68.42,42700.0,60.3608,60.5376,60.3255,60.4669,42700.0
2008-02-15 12:30:00,68.43,68.58,68.37,68.41,34200.0,60.4757,60.6083,60.4227,60.4581,34200.0
2008-02-15 12:35:00,68.41,68.46,68.41,68.44,39200.0,60.4581,60.5022,60.4581,60.4846,39200.0
2008-02-15 12:40:00,68.45,68.69,68.45,68.55,36800.0,60.4934,60.7055,60.4934,60.5818,36800.0
2008-02-15 12:45:00,68.57,68.64,68.51,68.58,35400.0,60.5995,60.6613,60.5464,60.6083,35400.0
2008-02-15 12:50:00,68.58,68.7,68.54,68.68,19700.0,60.6083,60.7143,60.5729,60.6967,19700.0
2008-02-15 12:55:00,68.68,68.84,68.67,68.73,18500.0,60.6967,60.8381,60.6878,60.7409,18500.0
2008-02-15 13:00:00,68.76,68.76,68.52,68.54,11900.0,60.7674,60.7674,60.5553,60.5729,11900.0
2008-02-15 13:05:00,68.53,68.53,68.28,68.28,15200.0,60.5641,60.5641,60.3432,60.3432,15200.0
2008-02-15 13:10:00,68.26,68.48,68.26,68.44,10200.0,60.3255,60.5199,60.3255,60.4846,10200.0
2008-02-15 13:15:00,68.43,68.43,68.33,68.33,7000.0,60.4757,60.4757,60.3874,60.3874,7000.0
2008-02-15 13:20:00,68.33,68.39,68.33,68.33,9300.0,60.3874,60.4404,60.3874,60.3874,9300.0
2008-02-15 13:25:00,68.34,68.37,68.24,68.24,13500.0,60.3962,60.4227,60.3078,60.3078,13500.0
2008-02-15 13:30:00,68.23,68.23,68.09,68.16,16100.0,60.299,60.299,60.1753,60.2371,16100.0
2008-02-15 13:35:00,68.16,68.18,68.09,68.14,9400.0,60.2371,60.2548,60.1753,60.2194,9400.0
2008-02-15 13:40:00,68.14,68.21,68.14,68.17,13600.0,60.2194,60.2813,60.2194,60.246,13600.0
2008-02-15 13:45:00,68.2,68.23,68.13,68.13,15400.0,60.2725,60.299,60.2106,60.2106,15400.0
2008-02-15 13:50:00,68.15,68.26,68.15,68.24,69300.0,60.2283,60.3255,60.2283,60.3078,69300.0
2008-02-15 13:55:00,68.24,68.34,68.24,68.29,7700.0,60.3078,60.3962,60.3078,60.352,7700.0
2008-02-15 14:00:00,68.28,68.33,68.26,68.32,11500.0,60.3432,60.3874,60.3255,60.3785,11500.0
2008-02-15 14:05:00,68.31,68.33,68.21,68.25,8500.0,60.3697,60.3874,60.2813,60.3167,8500.0
2008-02-15 14:10:00,68.25,68.33,68.21,68.22,13500.0,60.3167,60.3874,60.2813,60.2901,13500.0
2008-02-15 14:15:00,68.23,68.24,68.05,68.17,14800.0,60.299,60.3078,60.1399,60.246,14800.0
2008-02-15 14:20:00,68.15,68.24,68.14,68.19,9500.0,60.2283,60.3078,60.2194,60.2636,9500.0
2008-02-15 14:25:00,68.2,68.27,68.15,68.22,10000.0,60.2725,60.3343,60.2283,60.2901,10000.0
2008-02-15 14:30:00,68.21,68.45,68.21,68.27,20400.0,60.2813,60.4934,60.2813,60.3343,20400.0
2008-02-15 14:35:00,68.25,68.29,68.15,68.21,12200.0,60.3167,60.352,60.2283,60.2813,12200.0
2008-02-15 14:40:00,68.23,68.3,68.16,68.19,8600.0,60.299,60.3608,60.2371,60.2636,8600.0
2008-02-15 14:45:00,68.18,68.26,68.18,68.25,22300.0,60.2548,60.3255,60.2548,60.3167,22300.0
2008-02-15 14:50:00,68.26,68.38,68.24,68.37,8900.0,60.3255,60.4315,60.3078,60.4227,8900.0
2008-02-15 14:55:00,68.37,68.4,68.32,68.34,7000.0,60.4227,60.4492,60.3785,60.3962,7000.0
2008-02-15 15:00:00,68.34,68.47,68.34,68.37,11500.0,60.3962,60.5111,60.3962,60.4227,11500.0
2008-02-15 15:05:00,68.38,68.74,68.37,68.73,14600.0,60.4315,60.7497,60.4227,60.7409,14600.0
2008-02-15 15:10:00,68.67,68.81,68.66,68.71,15200.0,60.6878,60.8116,60.679,60.7232,15200.0
2008-02-15 15:15:00,68.71,68.85,68.71,68.83,10500.0,60.7232,60.8469,60.7232,60.8292,10500.0
2008-02-15 15:20:00,68.82,68.84,68.65,68.76,23800.0,60.8204,60.8381,60.6702,60.7674,23800.0
2008-02-15 15:25:00,68.78,68.86,68.75,68.77,14000.0,60.785,60.8557,60.7585,60.7762,14000.0
2008-02-15 15:30:00,68.75,68.77,68.58,68.74,20500.0,60.7585,60.7762,60.6083,60.7497,20500.0
2008-02-15 15:35:00,68.73,68.82,68.6,68.82,26100.0,60.7409,60.8204,60.626,60.8204,26100.0
2008-02-15 15:40:00,68.8,68.8,68.62,68.65,20600.0,60.8027,60.8027,60.6436,60.6702,20600.0
2008-02-15 15:45:00,68.66,68.94,68.66,68.94,39700.0,60.679,60.9264,60.679,60.9264,39700.0
2008-02-15 15:50:00,68.94,68.94,68.79,68.88,34100.0,60.9264,60.9264,60.7939,60.8734,34100.0
2008-02-15 15:55:00,68.88,68.89,68.77,68.82,52100.0,60.8734,60.8823,60.7762,60.8204,52100.0
2008-02-19 09:30:00,69.7,69.7,69.0,69.14,45300.0,61.5981,61.5981,60.9795,61.1032,45300.0
2008-02-19 09:35:00,69.1,69.35,68.88,69.31,18200.0,61.0678,61.2888,60.8734,61.2534,18200.0
2008-02-19 09:40:00,69.38,69.64,69.33,69.61,21700.0,61.3153,61.5451,61.2711,61.5186,21700.0
2008-02-19 09:45:00,69.61,69.7,69.46,69.6,35300.0,61.5186,61.5981,61.386,61.5097,35300.0
2008-02-19 09:50:00,69.6,69.7,69.53,69.7,23200.0,61.5097,61.5981,61.4479,61.5981,23200.0
2008-02-19 09:55:00,69.7,69.7,69.49,69.5,29400.0,61.5981,61.5981,61.4125,61.4214,29400.0
2008-02-19 10:00:00,69.49,69.68,69.43,69.56,23900.0,61.4125,61.5804,61.3595,61.4744,23900.0
2008-02-19 10:05:00,69.56,69.6,69.45,69.6,16700.0,61.4744,61.5097,61.3772,61.5097,16700.0
2008-02-19 10:10:00,69.61,69.63,69.46,69.53,33800.0,61.5186,61.5362,61.386,61.4479,33800.0
2008-02-19 10:15:00,69.52,69.7,69.49,69.65,39500.0,61.439,61.5981,61.4125,61.5539,39500.0
2008-02-19 10:20:00,69.66,69.66,69.58,69.63,18200.0,61.5628,61.5628,61.4921,61.5362,18200.0
2008-02-19 10:25:00,69.63,69.66,69.4,69.44,41500.0,61.5362,61.5628,61.333,61.3683,41500.0
2008-02-19 10:30:00,69.45,69.7,69.43,69.67,26900.0,61.3772,61.5981,61.3595,61.5716,26900.0
2008-02-19 10:35:00,69.68,69.72,69.58,69.68,19100.0,61.5804,61.6158,61.4921,61.5804,19100.0
2008-02-19 10:40:00,69.69,69.92,69.65,69.9,23200.0,61.5893,61.7925,61.5539,61.7749,23200.0
2008-02-19 10:45:00,69.87,70.0,69.86,70.0,16600.0,61.7483,61.8632,61.7395,61.8632,16600.0
2008-02-19 10:50:00,70.0,70.07,69.94,70.06,20000.0,61.8632,61.9251,61.8102,61.9163,20000.0
2008-02-19 10:55:00,70.06,70.06,69.94,70.05,8200.0,61.9163,61.9163,61.8102,61.9074,8200.0
2008-02-19 11:00:00,70.05,70.06,69.93,70.02,22200.0,61.9074,61.9163,61.8014,61.8809,22200.0
2008-02-19 11:05:00,70.0,70.15,70.0,70.1,19200.0,61.8632,61.9958,61.8632,61.9516,19200.0
2008-02-19 11:10:00,70.09,70.09,69.77,69.78,15200.0,61.9428,61.9428,61.66,61.6688,15200.0
2008-02-19 11:15:00,69.77,69.97,69.77,69.97,15700.0,61.66,61.8367,61.66,61.8367,15700.0
2008-02-19 11:20:00,69.95,69.96,69.77,69.82,13400.0,61.819,61.8279,61.66,61.7042,13400.0
2008-02-19 11:25:00,69.81,69.87,69.8,69.82,10100.0,61.6953,61.7483,61.6865,61.7042,10100.0
2008-02-19 11:30:00,69.83,69.88,69.64,69.65,26300.0,61.713,61.7572,61.5451,61.5539,26300.0
2008-02-19 11:35:00,69.64,69.66,69.59,69.64,14700.0,61.5451,61.5628,61.5009,61.5451,14700.0
2008-02-19 11:40:00,69.63,69.65,69.57,69.65,16400.0,61.5362,61.5539,61.4832,61.5539,16400.0
2008-02-19 11:45:00,69.61,69.65,69.61,69.65,12000.0,61.5186,61.5539,61.5186,61.5539,12000.0
2008-02-19 11:50:00,69.65,69.77,69.65,69.75,15500.0,61.5539,61.66,61.5539,61.6423,15500.0
2008-02-19 11:55:00,69.77,69.78,69.65,69.65,11800.0,61.66,61.6688,61.5539,61.5539,11800.0
2008-02-19 12:00:00,69.68,69.79,69.67,69.79,8200.0,61.5804,61.6776,61.5716,61.6776,8200.0
2008-02-19 12:05:00,69.76,70.02,69.72,70.0,41000.0,61.6511,61.8809,61.6158,61.8632,41000.0
2008-02-19 12:10:00,70.01,70.02,69.87,69.88,8700.0,61.8721,61.8809,61.7483,61.7572,8700.0
2008-02-19 12:15:00,69.88,69.97,69.78,69.94,16800.0,61.7572,61.8367,61.6688,61.8102,16800.0
2008-02-19 12:20:00,70.01,70.07,69.88,69.9,16100.0,61.8721,61.9251,61.7572,61.7749,16100.0
2008-02-19 12:25:00,69.9,69.92,69.86,69.92,8300.0,61.7749,61.7925,61.7395,61.7925,8300.0
2008-02-19 12:30:00,69.89,70.07,69.89,70.07,25200.0,61.766,61.9251,61.766,61.9251,25200.0
2008-02-19 12:35:00,70.04,70.06,69.91,69.91,9900.0,61.8986,61.9163,61.7837,61.7837,9900.0
2008-02-19 12:40:00,69.9,70.0,69.9,70.0,11900.0,61.7749,61.8632,61.7749,61.8632,11900.0
2008-02-19 12:45:00,69.99,70.02,69.97,70.0,10800.0,61.8544,61.8809,61.8367,61.8632,10800.0
2008-02-19 12:50:00,70.0,70.13,69.99,70.13,21000.0,61.8632,61.9781,61.8544,61.9781,21000.0
2008-02-19 12:55:00,70.12,70.15,70.08,70.14,31600.0,61.9693,61.9958,61.9339,61.987,31600.0
2008-02-19 13:00:00,70.14,70.33,70.13,70.17,44700.0,61.987,62.1549,61.9781,62.0135,44700.0
2008-02-19 13:05:00,70.16,70.16,70.02,70.06,12000.0,62.0046,62.0046,61.8809,61.9163,12000.0
2008-02-19 13:10:00,70.07,70.1,70.01,70.05,11200.0,61.9251,61.9516,61.8721,61.9074,11200.0
2008-02-19 13:15:00,70.06,70.2,70.05,70.13,13600.0,61.9163,62.04,61.9074,61.9781,13600.0
2008-02-19 13:20:00,70.1,70.15,70.05,70.05,15000.0,61.9516,61.9958,61.9074,61.9074,15000.0
2008-02-19 13:25:00,70.08,70.1,69.96,70.01,24400.0,61.9339,61.9516,61.8279,61.8721,24400.0
2008-02-19 13:30:00,70.01,70.12,70.0,70.11,17000.0,61.8721,61.9693,61.8632,61.9604,17000.0
2008-02-19 13:35:00,70.1,70.13,70.07,70.13,15400.0,61.9516,61.9781,61.9251,61.9781,15400.0
2008-02-19 13:40:00,70.13,70.17,70.01,70.05,28000.0,61.9781,62.0135,61.8721,61.9074,28000.0
2008-02-19 13:45:00,70.05,70.07,69.97,69.98,7400.0,61.9074,61.9251,61.8367,61.8456,7400.0
2008-02-19 13:50:00,69.97,69.98,69.92,69.95,14800.0,61.8367,61.8456,61.7925,61.819,14800.0
2008-02-19 13:55:00,69.92,69.97,69.88,69.9,20300.0,61.7925,61.8367,61.7572,61.7749,20300.0
2008-02-19 14:00:00,69.9,69.93,69.8,69.8,17700.0,61.7749,61.8014,61.6865,61.6865,17700.0
2008-02-19 14:05:00,69.8,69.81,69.74,69.75,17700.0,61.6865,61.6953,61.6335,61.6423,17700.0
2008-02-19 14:10:00,69.78,69.78,69.69,69.69,12100.0,61.6688,61.6688,61.5893,61.5893,12100.0
2008-02-19 14:15:00,69.69,69.76,69.66,69.74,26200.0,61.5893,61.6511,61.5628,61.6335,26200.0
2008-02-19 14:20:00,69.74,69.75,69.69,69.74,16200.0,61.6335,61.6423,61.5893,61.6335,16200.0
2008-02-19 14:25:00,69.73,69.85,69.72,69.82,26500.0,61.6246,61.7307,61.6158,61.7042,26500.0
2008-02-19 14:30:00,69.8,69.81,69.67,69.71,18100.0,61.6865,61.6953,61.5716,61.6069,18100.0
2008-02-19 14:35:00,69.66,69.69,69.51,69.51,16100.0,61.5628,61.5893,61.4302,61.4302,16100.0
2008-02-19 14:40:00,69.54,69.54,69.36,69.51,9800.0,61.4567,61.4567,61.2976,61.4302,9800.0
2008-02-19 14:45:00,69.55,69.55,69.38,69.44,9400.0,61.4655,61.4655,61.3153,61.3683,9400.0
2008-02-19 14:50:00,69.44,69.44,69.35,69.38,11900.0,61.3683,61.3683,61.2888,61.3153,11900.0
2008-02-19 14:55:00,69.35,69.58,69.3,69.4,22900.0,61.2888,61.4921,61.2446,61.333,22900.0
2008-02-19 15:00:00,69.38,69.43,69.24,69.24,11700.0,61.3153,61.3595,61.1916,61.1916,11700.0
2008-02-19 15:05:00,69.25,69.37,69.22,69.36,8600.0,61.2004,61.3065,61.1739,61.2976,8600.0
2008-02-19 15:10:00,69.34,69.51,69.3,69.44,11300.0,61.28,61.4302,61.2446,61.3683,11300.0
2008-02-19 15:15:00,69.45,69.55,69.42,69.46,15500.0,61.3772,61.4655,61.3507,61.386,15500.0
2008-02-19 15:20:00,69.45,69.48,69.3,69.43,15900.0,61.3772,61.4037,61.2446,61.3595,15900.0
2008-02-19 15:25:00,69.42,69.42,69.27,69.3,13600.0,61.3507,61.3507,61.2181,61.2446,13600.0
2008-02-19 15:30:00,69.3,69.42,69.27,69.38,15200.0,61.2446,61.3507,61.2181,61.3153,15200.0
2008-02-19 15:35:00,69.38,69.45,69.32,69.39,23300.0,61.3153,61.3772,61.2623,61.3241,23300.0
2008-02-19 15:40:00,69.39,69.4,69.3,69.32,25100.0,61.3241,61.333,61.2446,61.2623,25100.0
2008-02-19 15:45:00,69.32,69.4,69.26,69.26,18800.0,61.2623,61.333,61.2093,61.2093,18800.0
2008-02-19 15:50:00,69.26,69.29,69.2,69.26,30500.0,61.2093,61.2358,61.1562,61.2093,30500.0
2008-02-19 15:55:00,69.26,69.36,69.22,69.36,55700.0,61.2093,61.2976,61.1739,61.2976,55700.0
2008-02-20 09:30:00,68.84,68.84,68.31,68.55,26600.0,60.8381,60.8381,60.3697,60.5818,26600.0
2008-02-20 09:35:00,68.57,68.71,68.35,68.64,10700.0,60.5995,60.7232,60.405,60.6613,10700.0
2008-02-20 09:40:00,68.57,68.57,68.31,68.5,17200.0,60.5995,60.5995,60.3697,60.5376,17200.0
2008-02-20 09:45:00,68.52,68.74,68.47,68.68,17200.0,60.5553,60.7497,60.5111,60.6967,17200.0
2008-02-20 09:50:00,68.65,68.68,68.49,68.5,18200.0,60.6702,60.6967,60.5288,60.5376,18200.0
2008-02-20 09:55:00,68.5,68.87,68.44,68.76,21900.0,60.5376,60.8646,60.4846,60.7674,21900.0
2008-02-20 10:00:00,68.71,68.71,68.6,68.62,8600.0,60.7232,60.7232,60.626,60.6436,8600.0
2008-02-20 10:05:00,68.61,68.7,68.52,68.65,17700.0,60.6348,60.7143,60.5553,60.6702,17700.0
2008-02-20 10:10:00,68.73,68.92,68.66,68.92,11200.0,60.7409,60.9088,60.679,60.9088,11200.0
2008-02-20 10:15:00,68.9,69.12,68.85,69.12,16100.0,60.8911,61.0855,60.8469,61.0855,16100.0
2008-02-20 10:20:00,69.08,69.08,68.84,68.93,14600.0,61.0502,61.0502,60.8381,60.9176,14600.0
2008-02-20 10:25:00,68.92,69.04,68.8,68.98,15200.0,60.9088,61.0148,60.8027,60.9618,15200.0
2008-02-20 10:30:00,69.01,69.01,68.82,68.83,12400.0,60.9883,60.9883,60.8204,60.8292,12400.0
2008-02-20 10:35:00,68.81,69.12,68.81,69.08,14800.0,60.8116,61.0855,60.8116,61.0502,14800.0
2008-02-20 10:40:00,69.07,69.14,69.04,69.04,15900.0,61.0413,61.1032,61.0148,61.0148,15900.0
2008-02-20 10:45:00,69.06,69.22,68.98,69.03,12900.0,61.0325,61.1739,60.9618,61.006,12900.0
2008-02-20 10:50:00,68.99,69.01,68.82,68.92,17100.0,60.9706,60.9883,60.8204,60.9088,17100.0
2008-02-20 10:55:00,68.92,68.95,68.85,68.95,9000.0,60.9088,60.9353,60.8469,60.9353,9000.0
2008-02-20 11:00:00,68.93,69.2,68.93,69.2,12900.0,60.9176,61.1562,60.9176,61.1562,12900.0
2008-02-20 11:05:00,69.21,69.24,68.97,69.03,13600.0,61.1651,61.1916,60.953,61.006,13600.0
2008-02-20 11:10:00,68.98,69.14,68.96,68.98,9300.0,60.9618,61.1032,60.9441,60.9618,9300.0
2008-02-20 11:15:00,68.96,69.15,68.93,69.13,10600.0,60.9441,61.112,60.9176,61.0944,10600.0
2008-02-20 11:20:00,69.12,69.15,68.96,68.98,10100.0,61.0855,61.112,60.9441,60.9618,10100.0
2008-02-20 11:25:00,69.0,69.12,68.94,68.94,9600.0,60.9795,61.0855,60.9264,60.9264,9600.0
2008-02-20 11:30:00,68.91,68.91,68.75,68.75,7100.0,60.8999,60.8999,60.7585,60.7585,7100.0
2008-02-20 11:35:00,68.75,68.82,68.66,68.77,13300.0,60.7585,60.8204,60.679,60.7762,13300.0
2008-02-20 11:40:00,68.8,68.82,68.75,68.79,9500.0,60.8027,60.8204,60.7585,60.7939,9500.0
2008-02-20 11:45:00,68.81,68.91,68.81,68.89,6400.0,60.8116,60.8999,60.8116,60.8823,6400.0
2008-02-20 11:50:00,68.91,69.01,68.84,68.99,10900.0,60.8999,60.9883,60.8381,60.9706,10900.0
2008-02-20 11:55:00,69.01,69.01,68.91,68.95,4600.0,60.9883,60.9883,60.8999,60.9353,4600.0
2008-02-20 12:00:00,68.88,69.19,68.82,69.09,15000.0,60.8734,61.1474,60.8204,61.059,15000.0
2008-02-20 12:05:00,69.11,69.3,69.09,69.21,11400.0,61.0767,61.2446,61.059,61.1651,11400.0
2008-02-20 12:10:00,69.18,69.39,69.01,69.34,16700.0,61.1386,61.3241,60.9883,61.28,16700.0
2008-02-20 12:15:00,69.34,69.37,69.1,69.1,10500.0,61.28,61.3065,61.0678,61.0678,10500.0
2008-02-20 12:20:00,69.11,69.27,69.09,69.17,37500.0,61.0767,61.2181,61.059,61.1297,37500.0
2008-02-20 12:25:00,69.18,69.32,69.16,69.27,14300.0,61.1386,61.2623,61.1209,61.2181,14300.0
2008-02-20 12:30:00,69.27,69.35,69.2,69.2,9100.0,61.2181,61.2888,61.1562,61.1562,9100.0
2008-02-20 12:35:00,69.21,69.28,69.17,69.2,11400.0,61.1651,61.2269,61.1297,61.1562,11400.0
2008-02-20 12:40:00,69.22,69.23,69.09,69.17,6900.0,61.1739,61.1827,61.059,61.1297,6900.0
2008-02-20 12:45:00,69.16,69.19,69.13,69.14,4600.0,61.1209,61.1474,61.0944,61.1032,4600.0
2008-02-20 12:50:00,69.15,69.28,69.11,69.17,7100.0,61.112,61.2269,61.0767,61.1297,7100.0
2008-02-20 12:55:00,69.19,69.22,69.12,69.13,3400.0,61.1474,61.1739,61.0855,61.0944,3400.0
2008-02-20 13:00:00,69.13,69.23,69.13,69.17,17600.0,61.0944,61.1827,61.0944,61.1297,17600.0
2008-02-20 13:05:00,69.2,69.31,69.14,69.18,17300.0,61.1562,61.2534,61.1032,61.1386,17300.0
2008-02-20 13:10:00,69.18,69.23,69.16,69.18,8100.0,61.1386,61.1827,61.1209,61.1386,8100.0
2008-02-20 13:15:00,69.2,69.21,69.05,69.06,24000.0,61.1562,61.1651,61.0237,61.0325,24000.0
2008-02-20 13:20:00,69.1,69.13,69.04,69.07,14900.0,61.0678,61.0944,61.0148,61.0413,14900.0
2008-02-20 13:25:00,69.02,69.21,69.02,69.14,4200.0,60.9971,61.1651,60.9971,61.1032,4200.0
2008-02-20 13:30:00,69.12,69.17,69.1,69.12,7000.0,61.0855,61.1297,61.0678,61.0855,7000.0
2008-02-20 13:35:00,69.15,69.2,69.08,69.16,6000.0,61.112,61.1562,61.0502,61.1209,6000.0
2008-02-20 13:40:00,69.14,69.22,69.07,69.12,7800.0,61.1032,61.1739,61.0413,61.0855,7800.0
2008-02-20 13:45:00,69.11,69.14,68.95,69.01,10900.0,61.0767,61.1032,60.9353,60.9883,10900.0
2008-02-20 13:50:00,69.04,69.17,69.0,69.13,6600.0,61.0148,61.1297,60.9795,61.0944,6600.0
2008-02-20 13:55:00,69.19,69.27,69.03,69.14,13700.0,61.1474,61.2181,61.006,61.1032,13700.0
2008-02-20 14:00:00,69.15,69.35,69.02,69.1,25000.0,61.112,61.2888,60.9971,61.0678,25000.0
2008-02-20 14:05:00,69.12,69.33,69.09,69.12,12800.0,61.0855,61.2711,61.059,61.0855,12800.0
2008-02-20 14:10:00,69.11,69.18,69.07,69.14,9300.0,61.0767,61.1386,61.0413,61.1032,9300.0
2008-02-20 14:15:00,69.14,69.19,68.98,69.03,9000.0,61.1032,61.1474,60.9618,61.006,9000.0
2008-02-20 14:20:00,69.0,69.1,68.94,69.04,9500.0,60.9795,61.0678,60.9264,61.0148,9500.0
2008-02-20 14:25:00,69.04,69.12,68.98,69.11,6100.0,61.0148,61.0855,60.9618,61.0767,6100.0
2008-02-20 14:30:00,69.12,69.23,69.07,69.11,11000.0,61.0855,61.1827,61.0413,61.0767,11000.0
2008-02-20 14:35:00,69.08,69.19,69.05,69.12,8500.0,61.0502,61.1474,61.0237,61.0855,8500.0
2008-02-20 14:40:00,69.07,69.16,68.99,69.11,7400.0,61.0413,61.1209,60.9706,61.0767,7400.0
2008-02-20 14:45:00,69.13,69.32,69.13,69.27,22600.0,61.0944,61.2623,61.0944,61.2181,22600.0
2008-02-20 14:50:00,69.31,69.33,69.2,69.28,31700.0,61.2534,61.2711,61.1562,61.2269,31700.0
2008-02-20 14:55:00,69.25,69.35,69.22,69.27,14200.0,61.2004,61.2888,61.1739,61.2181,14200.0
2008-02-20 15:00:00,69.29,69.35,69.28,69.3,22200.0,61.2358,61.2888,61.2269,61.2446,22200.0
2008-02-20 15:05:00,69.29,69.3,69.15,69.19,10700.0,61.2358,61.2446,61.112,61.1474,10700.0
2008-02-20 15:10:00,69.22,69.32,69.19,69.2,14200.0,61.1739,61.2623,61.1474,61.1562,14200.0
2008-02-20 15:15:00,69.2,69.31,69.18,69.31,14000.0,61.1562,61.2534,61.1386,61.2534,14000.0
2008-02-20 15:20:00,69.32,69.4,69.3,69.39,26800.0,61.2623,61.333,61.2446,61.3241,26800.0
2008-02-20 15:25:00,69.4,69.49,69.38,69.41,21100.0,61.333,61.4125,61.3153,61.3418,21100.0
2008-02-20 15:30:00,69.43,69.45,69.26,69.28,23900.0,61.3595,61.3772,61.2093,61.2269,23900.0
2008-02-20 15:35:00,69.3,69.46,69.27,69.42,17300.0,61.2446,61.386,61.2181,61.3507,17300.0
2008-02-20 15:40:00,69.42,69.55,69.1,69.51,34600.0,61.3507,61.4655,61.0678,61.4302,34600.0
2008-02-20 15:45:00,69.48,69.48,69.29,69.37,20500.0,61.4037,61.4037,61.2358,61.3065,20500.0
2008-02-20 15:50:00,69.37,69.37,69.23,69.32,23400.0,61.3065,61.3065,61.1827,61.2623,23400.0
2008-02-20 15:55:00,69.32,69.52,69.26,69.42,47900.0,61.2623,61.439,61.2093,61.3507,47900.0
2008-02-21 09:30:00,70.4,70.4,69.25,69.32,22700.0,62.2167,62.2167,61.2004,61.2623,22700.0
2008-02-21 09:35:00,69.31,69.36,69.06,69.27,13400.0,61.2534,61.2976,61.0325,61.2181,13400.0
2008-02-21 09:40:00,69.22,69.42,69.19,69.32,21800.0,61.1739,61.3507,61.1474,61.2623,21800.0
2008-02-21 09:45:00,69.33,69.56,69.26,69.46,25200.0,61.2711,61.4744,61.2093,61.386,25200.0
2008-02-21 09:50:00,69.45,69.54,69.45,69.48,11100.0,61.3772,61.4567,61.3772,61.4037,11100.0
2008-02-21 09:55:00,69.48,69.48,69.35,69.44,8600.0,61.4037,61.4037,61.2888,61.3683,8600.0
2008-02-21 10:00:00,69.4,69.5,69.12,69.47,18200.0,61.333,61.4214,61.0855,61.3948,18200.0
2008-02-21 10:05:00,69.49,69.49,69.15,69.4,19700.0,61.4125,61.4125,61.112,61.333,19700.0
2008-02-21 10:10:00,69.43,69.49,69.24,69.31,11900.0,61.3595,61.4125,61.1916,61.2534,11900.0
2008-02-21 10:15:00,69.33,69.55,69.27,69.54,10700.0,61.2711,61.4655,61.2181,61.4567,10700.0
2008-02-21 10:20:00,69.55,69.58,69.52,69.55,5700.0,61.4655,61.4921,61.439,61.4655,5700.0
2008-02-21 10:25:00,69.58,69.6,69.42,69.52,9000.0,61.4921,61.5097,61.3507,61.439,9000.0
2008-02-21 10:30:00,69.53,69.6,69.3,69.37,14200.0,61.4479,61.5097,61.2446,61.3065,14200.0
2008-02-21 10:35:00,69.37,69.4,69.26,69.28,7000.0,61.3065,61.333,61.2093,61.2269,7000.0
2008-02-21 10:40:00,69.27,69.28,69.09,69.21,10800.0,61.2181,61.2269,61.059,61.1651,10800.0
2008-02-21 10:45:00,69.17,69.22,69.1,69.14,7100.0,61.1297,61.1739,61.0678,61.1032,7100.0
2008-02-21 10:50:00,69.15,69.2,69.01,69.02,13200.0,61.112,61.1562,60.9883,60.9971,13200.0
2008-02-21 10:55:00,69.02,69.06,68.96,68.96,13800.0,60.9971,61.0325,60.9441,60.9441,13800.0
2008-02-21 11:00:00,68.96,69.0,68.9,68.91,11500.0,60.9441,60.9795,60.8911,60.8999,11500.0
2008-02-21 11:05:00,68.93,69.04,68.86,68.91,7100.0,60.9176,61.0148,60.8557,60.8999,7100.0
2008-02-21 11:10:00,68.95,69.07,68.94,69.04,5200.0,60.9353,61.0413,60.9264,61.0148,5200.0
2008-02-21 11:15:00,69.04,69.07,68.95,68.95,4000.0,61.0148,61.0413,60.9353,60.9353,4000.0
2008-02-21 11:20:00,68.92,69.05,68.86,69.03,8500.0,60.9088,61.0237,60.8557,61.006,8500.0
2008-02-21 11:25:00,69.03,69.24,69.0,69.07,22000.0,61.006,61.1916,60.9795,61.0413,22000.0
2008-02-21 11:30:00,69.05,69.06,69.0,69.0,12400.0,61.0237,61.0325,60.9795,60.9795,12400.0
2008-02-21 11:35:00,69.0,69.05,69.0,69.0,7300.0,60.9795,61.0237,60.9795,60.9795,7300.0
2008-02-21 11:40:00,69.02,69.02,69.0,69.0,8200.0,60.9971,60.9971,60.9795,60.9795,8200.0
2008-02-21 11:45:00,68.99,69.01,68.86,68.91,17100.0,60.9706,60.9883,60.8557,60.8999,17100.0
2008-02-21 11:50:00,68.95,69.05,68.91,68.92,3800.0,60.9353,61.0237,60.8999,60.9088,3800.0
2008-02-21 11:55:00,68.95,69.12,68.92,69.07,3600.0,60.9353,61.0855,60.9088,61.0413,3600.0
2008-02-21 12:00:00,69.04,69.07,68.91,68.95,11800.0,61.0148,61.0413,60.8999,60.9353,11800.0
2008-02-21 12:05:00,68.96,69.02,68.78,68.86,8000.0,60.9441,60.9971,60.785,60.8557,8000.0
2008-02-21 12:10:00,68.86,69.02,68.83,68.99,3600.0,60.8557,60.9971,60.8292,60.9706,3600.0
2008-02-21 12:15:00,68.99,68.99,68.8,68.91,10600.0,60.9706,60.9706,60.8027,60.8999,10600.0
2008-02-21 12:20:00,68.95,68.95,68.77,68.93,11600.0,60.9353,60.9353,60.7762,60.9176,11600.0
2008-02-21 12:25:00,68.96,69.08,68.93,68.94,6100.0,60.9441,61.0502,60.9176,60.9264,6100.0
2008-02-21 12:30:00,68.94,69.08,68.84,69.07,22900.0,60.9264,61.0502,60.8381,61.0413,22900.0
2008-02-21 12:35:00,69.07,69.15,68.94,69.06,11700.0,61.0413,61.112,60.9264,61.0325,11700.0
2008-02-21 12:40:00,69.11,69.21,69.03,69.14,10000.0,61.0767,61.1651,61.006,61.1032,10000.0
2008-02-21 12:45:00,69.13,69.13,68.9,68.91,13100.0,61.0944,61.0944,60.8911,60.8999,13100.0
2008-02-21 12:50:00,68.9,69.05,68.9,69.03,6800.0,60.8911,61.0237,60.8911,61.006,6800.0
2008-02-21 12:55:00,69.01,69.04,68.93,68.94,4300.0,60.9883,61.0148,60.9176,60.9264,4300.0
2008-02-21 13:00:00,68.97,69.04,68.88,69.02,5000.0,60.953,61.0148,60.8734,60.9971,5000.0
2008-02-21 13:05:00,69.02,69.11,68.99,69.01,4500.0,60.9971,61.0767,60.9706,60.9883,4500.0
2008-02-21 13:10:00,69.01,69.03,68.86,68.87,6700.0,60.9883,61.006,60.8557,60.8646,6700.0
2008-02-21 13:15:00,68.9,68.92,68.87,68.9,2800.0,60.8911,60.9088,60.8646,60.8911,2800.0
2008-02-21 13:20:00,68.87,68.96,68.85,68.91,6600.0,60.8646,60.9441,60.8469,60.8999,6600.0
2008-02-21 13:25:00,68.92,69.0,68.86,68.96,5900.0,60.9088,60.9795,60.8557,60.9441,5900.0
2008-02-21 13:30:00,69.01,69.04,68.97,69.0,6100.0,60.9883,61.0148,60.953,60.9795,6100.0
2008-02-21 13:35:00,68.98,69.0,68.87,68.89,7800.0,60.9618,60.9795,60.8646,60.8823,7800.0
2008-02-21 13:40:00,68.88,68.91,68.86,68.86,5400.0,60.8734,60.8999,60.8557,60.8557,5400.0
2008-02-21 13:45:00,68.89,68.9,68.8,68.88,8400.0,60.8823,60.8911,60.8027,60.8734,8400.0
2008-02-21 13:50:00,68.87,68.88,68.79,68.84,4500.0,60.8646,60.8734,60.7939,60.8381,4500.0
2008-02-21 13:55:00,68.85,68.85,68.72,68.72,4800.0,60.8469,60.8469,60.732,60.732,4800.0
2008-02-21 14:00:00,68.73,68.78,68.67,68.67,10100.0,60.7409,60.785,60.6878,60.6878,10100.0
2008-02-21 14:05:00,68.67,68.84,68.66,68.79,8300.0,60.6878,60.8381,60.679,60.7939,8300.0
2008-02-21 14:10:00,68.81,68.86,68.7,68.75,8800.0,60.8116,60.8557,60.7143,60.7585,8800.0
2008-02-21 14:15:00,68.74,68.74,68.68,68.68,5000.0,60.7497,60.7497,60.6967,60.6967,5000.0
2008-02-21 14:20:00,68.68,68.71,68.58,68.64,8900.0,60.6967,60.7232,60.6083,60.6613,8900.0
2008-02-21 14:25:00,68.68,68.82,68.57,68.82,11500.0,60.6967,60.8204,60.5995,60.8204,11500.0
2008-02-21 14:30:00,68.83,68.88,68.81,68.82,9700.0,60.8292,60.8734,60.8116,60.8204,9700.0
2008-02-21 14:35:00,68.83,68.85,68.8,68.82,4400.0,60.8292,60.8469,60.8027,60.8204,4400.0
2008-02-21 14:40:00,68.82,68.84,68.67,68.74,6700.0,60.8204,60.8381,60.6878,60.7497,6700.0
2008-02-21 14:45:00,68.73,68.78,68.61,68.61,6800.0,60.7409,60.785,60.6348,60.6348,6800.0
2008-02-21 14:50:00,68.65,68.82,68.64,68.81,6900.0,60.6702,60.8204,60.6613,60.8116,6900.0
2008-02-21 14:55:00,68.82,68.89,68.81,68.87,10400.0,60.8204,60.8823,60.8116,60.8646,10400.0
2008-02-21 15:00:00,68.87,68.88,68.69,68.72,21800.0,60.8646,60.8734,60.7055,60.732,21800.0
2008-02-21 15:05:00,68.72,68.72,68.55,68.6,16100.0,60.732,60.732,60.5818,60.626,16100.0
2008-02-21 15:10:00,68.61,68.8,68.58,68.77,16000.0,60.6348,60.8027,60.6083,60.7762,16000.0
2008-02-21 15:15:00,68.79,68.81,68.66,68.71,10900.0,60.7939,60.8116,60.679,60.7232,10900.0
2008-02-21 15:20:00,68.7,68.79,68.66,68.72,26600.0,60.7143,60.7939,60.679,60.732,26600.0
2008-02-21 15:25:00,68.73,68.75,68.69,68.72,17600.0,60.7409,60.7585,60.7055,60.732,17600.0
2008-02-21 15:30:00,68.7,68.74,68.64,68.68,18900.0,60.7143,60.7497,60.6613,60.6967,18900.0
2008-02-21 15:35:00,68.69,68.81,68.66,68.66,41400.0,60.7055,60.8116,60.679,60.679,41400.0
2008-02-21 15:40:00,68.7,68.71,68.58,68.65,23200.0,60.7143,60.7232,60.6083,60.6702,23200.0
2008-02-21 15:45:00,68.65,68.84,68.63,68.73,21800.0,60.6702,60.8381,60.6525,60.7409,21800.0
2008-02-21 15:50:00,68.74,68.74,68.58,68.71,38800.0,60.7497,60.7497,60.6083,60.7232,38800.0
2008-02-21 15:55:00,68.71,68.81,68.7,68.78,59800.0,60.7232,60.8116,60.7143,60.785,59800.0
2008-02-22 09:30:00,68.98,69.24,68.98,69.08,16600.0,60.9618,61.1916,60.9618,61.0502,16600.0
2008-02-22 09:35:00,69.07,69.46,69.06,69.41,20000.0,61.0413,61.386,61.0325,61.3418,20000.0
2008-02-22 09:40:00,69.37,69.39,69.16,69.22,10300.0,61.3065,61.3241,61.1209,61.1739,10300.0
2008-02-22 09:45:00,69.19,69.19,68.81,68.97,19100.0,61.1474,61.1474,60.8116,60.953,19100.0
2008-02-22 09:50:00,68.96,68.97,68.68,68.73,9500.0,60.9441,60.953,60.6967,60.7409,9500.0
2008-02-22 09:55:00,68.69,68.69,68.27,68.46,42600.0,60.7055,60.7055,60.3343,60.5022,42600.0
2008-02-22 10:00:00,68.44,68.52,68.36,68.48,10000.0,60.4846,60.5553,60.4139,60.5199,10000.0
2008-02-22 10:05:00,68.47,68.51,68.22,68.23,22000.0,60.5111,60.5464,60.2901,60.299,22000.0
2008-02-22 10:10:00,68.25,68.25,68.07,68.1,18300.0,60.3167,60.3167,60.1576,60.1841,18300.0
2008-02-22 10:15:00,68.11,68.11,67.94,68.0,25000.0,60.1929,60.1929,60.0427,60.0957,25000.0
2008-02-22 10:20:00,67.99,68.0,67.81,67.87,26900.0,60.0869,60.0957,59.9278,59.9808,26900.0
2008-02-22 10:25:00,67.86,68.07,67.86,67.99,22100.0,59.972,60.1576,59.972,60.0869,22100.0
2008-02-22 10:30:00,67.99,68.05,67.87,67.88,18600.0,60.0869,60.1399,59.9808,59.9897,18600.0
2008-02-22 10:35:00,67.86,67.86,67.54,67.56,18300.0,59.972,59.972,59.6892,59.7069,18300.0
2008-02-22 10:40:00,67.55,67.69,67.55,67.61,28800.0,59.698,59.8217,59.698,59.751,28800.0
2008-02-22 10:45:00,67.65,67.72,67.62,67.72,8000.0,59.7864,59.8483,59.7599,59.8483,8000.0
2008-02-22 10:50:00,67.67,67.75,67.61,67.7,12800.0,59.8041,59.8748,59.751,59.8306,12800.0
2008-02-22 10:55:00,67.74,67.74,67.6,67.6,6000.0,59.8659,59.8659,59.7422,59.7422,6000.0
2008-02-22 11:00:00,67.56,67.6,67.51,67.54,6900.0,59.7069,59.7422,59.6627,59.6892,6900.0
2008-02-22 11:05:00,67.54,67.61,67.48,67.59,19000.0,59.6892,59.751,59.6362,59.7334,19000.0
2008-02-22 11:10:00,67.58,67.79,67.58,67.77,12700.0,59.7245,59.9101,59.7245,59.8924,12700.0
2008-02-22 11:15:00,67.79,67.9,67.64,67.68,8600.0,59.9101,60.0073,59.7776,59.8129,8600.0
2008-02-22 11:20:00,67.69,67.7,67.41,67.6,18100.0,59.8217,59.8306,59.5743,59.7422,18100.0
2008-02-22 11:25:00,67.63,67.68,67.55,67.67,11200.0,59.7687,59.8129,59.698,59.8041,11200.0
2008-02-22 11:30:00,67.67,67.76,67.67,67.75,7800.0,59.8041,59.8836,59.8041,59.8748,7800.0
2008-02-22 11:35:00,67.77,67.85,67.65,67.71,9500.0,59.8924,59.9631,59.7864,59.8394,9500.0
2008-02-22 11:40:00,67.69,67.71,67.41,67.44,13700.0,59.8217,59.8394,59.5743,59.6008,13700.0
2008-02-22 11:45:00,67.42,67.45,67.37,67.42,8000.0,59.5831,59.6096,59.5389,59.5831,8000.0
2008-02-22 11:50:00,67.4,67.46,67.4,67.4,41900.0,59.5655,59.6185,59.5655,59.5655,41900.0
2008-02-22 11:55:00,67.42,67.5,67.39,67.45,14700.0,59.5831,59.6538,59.5566,59.6096,14700.0
2008-02-22 12:00:00,67.46,67.49,67.14,67.17,36600.0,59.6185,59.645,59.3357,59.3622,36600.0
2008-02-22 12:05:00,67.16,67.24,67.14,67.19,18600.0,59.3534,59.4241,59.3357,59.3799,18600.0
2008-02-22 12:10:00,67.21,67.25,67.13,67.13,13900.0,59.3975,59.4329,59.3268,59.3268,13900.0
2008-02-22 12:15:00,67.11,67.12,66.99,67.05,24800.0,59.3092,59.318,59.2031,59.2561,24800.0
2008-02-22 12:20:00,67.04,67.04,66.97,67.04,26400.0,59.2473,59.2473,59.1854,59.2473,26400.0
2008-02-22 12:25:00,67.04,67.05,66.96,66.98,11900.0,59.2473,59.2561,59.1766,59.1943,11900.0
2008-02-22 12:30:00,66.98,66.98,66.77,66.82,25300.0,59.1943,59.1943,59.0087,59.0529,25300.0
2008-02-22 12:35:00,66.82,66.86,66.74,66.85,27900.0,59.0529,59.0882,58.9822,59.0794,27900.0
2008-02-22 12:40:00,66.85,66.86,66.68,66.71,18300.0,59.0794,59.0882,58.9291,58.9557,18300.0
2008-02-22 12:45:00,66.72,66.85,66.68,66.75,25000.0,58.9645,59.0794,58.9291,58.991,25000.0
2008-02-22 12:50:00,66.75,66.78,66.69,66.75,16200.0,58.991,59.0175,58.938,58.991,16200.0
2008-02-22 12:55:00,66.75,66.81,66.69,66.72,14000.0,58.991,59.044,58.938,58.9645,14000.0
2008-02-22 13:00:00,66.72,66.78,66.71,66.76,9900.0,58.9645,59.0175,58.9557,58.9998,9900.0
2008-02-22 13:05:00,66.76,66.82,66.71,66.78,14900.0,58.9998,59.0529,58.9557,59.0175,14900.0
2008-02-22 13:10:00,66.76,66.78,66.72,66.75,5200.0,58.9998,59.0175,58.9645,58.991,5200.0
2008-02-22 13:15:00,66.75,66.85,66.73,66.85,12900.0,58.991,59.0794,58.9733,59.0794,12900.0
2008-02-22 13:20:00,66.85,66.87,66.77,66.87,15000.0,59.0794,59.0971,59.0087,59.0971,15000.0
2008-02-22 13:25:00,66.87,66.95,66.84,66.84,25900.0,59.0971,59.1678,59.0706,59.0706,25900.0
2008-02-22 13:30:00,66.83,66.85,66.7,66.8,20900.0,59.0617,59.0794,58.9468,59.0352,20900.0
2008-02-22 13:35:00,66.79,66.81,66.52,66.77,69100.0,59.0264,59.044,58.7877,59.0087,69100.0
2008-02-22 13:40:00,66.8,67.21,66.8,67.17,37400.0,59.0352,59.3975,59.0352,59.3622,37400.0
2008-02-22 13:45:00,67.18,67.31,67.15,67.23,30500.0,59.371,59.4859,59.3445,59.4152,30500.0
2008-02-22 13:50:00,67.22,67.22,66.99,67.01,77300.0,59.4064,59.4064,59.2031,59.2208,77300.0
2008-02-22 13:55:00,67.04,67.04,66.99,67.0,62100.0,59.2473,59.2473,59.2031,59.212,62100.0
2008-02-22 14:00:00,67.04,67.07,66.99,67.07,9400.0,59.2473,59.2738,59.2031,59.2738,9400.0
2008-02-22 14:05:00,67.08,67.22,67.08,67.21,33000.0,59.2827,59.4064,59.2827,59.3975,33000.0
2008-02-22 14:10:00,67.18,67.23,67.02,67.05,12000.0,59.371,59.4152,59.2296,59.2561,12000.0
2008-02-22 14:15:00,67.08,67.22,67.01,67.2,7800.0,59.2827,59.4064,59.2208,59.3887,7800.0
2008-02-22 14:20:00,67.18,67.19,67.1,67.19,7500.0,59.371,59.3799,59.3003,59.3799,7500.0
2008-02-22 14:25:00,67.17,67.21,67.12,67.13,7200.0,59.3622,59.3975,59.318,59.3268,7200.0
2008-02-22 14:30:00,67.15,67.15,66.85,66.95,37200.0,59.3445,59.3445,59.0794,59.1678,37200.0
2008-02-22 14:35:00,66.97,67.07,66.97,66.99,10400.0,59.1854,59.2738,59.1854,59.2031,10400.0
2008-02-22 14:40:00,66.97,67.18,66.97,67.14,34100.0,59.1854,59.371,59.1854,59.3357,34100.0
2008-02-22 14:45:00,67.14,67.2,67.03,67.13,31400.0,59.3357,59.3887,59.2385,59.3268,31400.0
2008-02-22 14:50:00,67.13,67.22,67.1,67.19,17000.0,59.3268,59.4064,59.3003,59.3799,17000.0
2008-02-22 14:55:00,67.15,67.27,67.14,67.15,18400.0,59.3445,59.4506,59.3357,59.3445,18400.0
2008-02-22 15:00:00,67.15,67.27,67.13,67.19,21700.0,59.3445,59.4506,59.3268,59.3799,21700.0
2008-02-22 15:05:00,67.21,67.26,67.17,67.2,16600.0,59.3975,59.4417,59.3622,59.3887,16600.0
2008-02-22 15:10:00,67.19,67.19,67.05,67.08,23100.0,59.3799,59.3799,59.2561,59.2827,23100.0
2008-02-22 15:15:00,67.08,67.09,66.95,66.96,20700.0,59.2827,59.2915,59.1678,59.1766,20700.0
2008-02-22 15:20:00,66.96,67.03,66.92,66.94,25400.0,59.1766,59.2385,59.1413,59.1589,25400.0
2008-02-22 15:25:00,66.95,67.13,66.82,67.1,30300.0,59.1678,59.3268,59.0529,59.3003,30300.0
2008-02-22 15:30:00,67.1,67.62,67.06,67.57,71200.0,59.3003,59.7599,59.265,59.7157,71200.0
2008-02-22 15:35:00,67.59,67.89,67.53,67.83,56000.0,59.7334,59.9985,59.6803,59.9455,56000.0
2008-02-22 15:40:00,67.8,68.0,67.75,67.78,48000.0,59.919,60.0957,59.8748,59.9013,48000.0
2008-02-22 15:45:00,67.79,68.06,67.73,68.04,64500.0,59.9101,60.1487,59.8571,60.1311,64500.0
2008-02-22 15:50:00,68.05,68.48,67.84,68.47,133500.0,60.1399,60.5199,59.9543,60.5111,133500.0
2008-02-22 15:55:00,68.44,69.02,68.3,68.77,246800.0,60.4846,60.9971,60.3608,60.7762,246800.0
2008-02-25 09:30:00,68.78,70.02,68.78,69.87,63100.0,60.785,61.8809,60.785,61.7483,63100.0
2008-02-25 09:35:00,69.77,69.78,68.93,69.53,54500.0,61.66,61.6688,60.9176,61.4479,54500.0
2008-02-25 09:40:00,69.5,69.63,69.36,69.6,49000.0,61.4214,61.5362,61.2976,61.5097,49000.0
2008-02-25 09:45:00,69.59,69.87,69.51,69.76,36600.0,61.5009,61.7483,61.4302,61.6511,36600.0
2008-02-25 09:50:00,69.77,69.8,69.2,69.21,30800.0,61.66,61.6865,61.1562,61.1651,30800.0
2008-02-25 09:55:00,69.16,69.3,69.14,69.26,11500.0,61.1209,61.2446,61.1032,61.2093,11500.0
2008-02-25 10:00:00,69.27,69.41,68.9,69.0,39800.0,61.2181,61.3418,60.8911,60.9795,39800.0
2008-02-25 10:05:00,69.0,69.12,68.93,68.99,22300.0,60.9795,61.0855,60.9176,60.9706,22300.0
2008-02-25 10:10:00,69.01,69.05,68.92,68.95,22400.0,60.9883,61.0237,60.9088,60.9353,22400.0
2008-02-25 10:15:00,68.96,69.1,68.79,68.79,32500.0,60.9441,61.0678,60.7939,60.7939,32500.0
2008-02-25 10:20:00,68.79,69.14,68.75,69.14,29900.0,60.7939,61.1032,60.7585,61.1032,29900.0
2008-02-25 10:25:00,69.14,69.25,69.09,69.15,26000.0,61.1032,61.2004,61.059,61.112,26000.0
2008-02-25 10:30:00,69.11,69.13,69.01,69.11,19400.0,61.0767,61.0944,60.9883,61.0767,19400.0
2008-02-25 10:35:00,69.11,69.22,69.09,69.2,19400.0,61.0767,61.1739,61.059,61.1562,19400.0
2008-02-25 10:40:00,69.2,69.24,69.11,69.16,18900.0,61.1562,61.1916,61.0767,61.1209,18900.0
2008-02-25 10:45:00,69.16,69.23,69.11,69.21,23700.0,61.1209,61.1827,61.0767,61.1651,23700.0
2008-02-25 10:50:00,69.21,69.24,69.01,69.14,20200.0,61.1651,61.1916,60.9883,61.1032,20200.0
2008-02-25 10:55:00,69.15,69.21,69.11,69.18,11700.0,61.112,61.1651,61.0767,61.1386,11700.0
2008-02-25 11:00:00,69.18,69.25,69.05,69.15,19200.0,61.1386,61.2004,61.0237,61.112,19200.0
2008-02-25 11:05:00,69.14,69.16,69.04,69.04,11200.0,61.1032,61.1209,61.0148,61.0148,11200.0
2008-02-25 11:10:00,69.05,69.12,68.98,69.09,14200.0,61.0237,61.0855,60.9618,61.059,14200.0
2008-02-25 11:15:00,69.11,69.25,69.1,69.22,12700.0,61.0767,61.2004,61.0678,61.1739,12700.0
2008-02-25 11:20:00,69.21,69.25,69.18,69.2,10000.0,61.1651,61.2004,61.1386,61.1562,10000.0
2008-02-25 11:25:00,69.21,69.23,69.13,69.2,8400.0,61.1651,61.1827,61.0944,61.1562,8400.0
2008-02-25 11:30:00,69.21,69.23,69.06,69.08,22500.0,61.1651,61.1827,61.0325,61.0502,22500.0
2008-02-25 11:35:00,69.08,69.09,68.91,68.91,11200.0,61.0502,61.059,60.8999,60.8999,11200.0
2008-02-25 11:40:00,68.94,69.01,68.8,68.99,22600.0,60.9264,60.9883,60.8027,60.9706,22600.0
2008-02-25 11:45:00,68.99,69.15,68.98,69.04,14700.0,60.9706,61.112,60.9618,61.0148,14700.0
2008-02-25 11:50:00,69.05,69.3,69.04,69.17,15900.0,61.0237,61.2446,61.0148,61.1297,15900.0
2008-02-25 11:55:00,69.14,69.26,68.89,68.9,25800.0,61.1032,61.2093,60.8823,60.8911,25800.0
2008-02-25 12:00:00,68.86,69.04,68.86,68.95,11600.0,60.8557,61.0148,60.8557,60.9353,11600.0
2008-02-25 12:05:00,68.95,69.03,68.95,68.98,14500.0,60.9353,61.006,60.9353,60.9618,14500.0
2008-02-25 12:10:00,68.96,69.0,68.85,68.89,14700.0,60.9441,60.9795,60.8469,60.8823,14700.0
2008-02-25 12:15:00,68.89,68.92,68.87,68.9,13700.0,60.8823,60.9088,60.8646,60.8911,13700.0
2008-02-25 12:20:00,68.92,68.95,68.88,68.94,8500.0,60.9088,60.9353,60.8734,60.9264,8500.0
2008-02-25 12:25:00,68.94,68.99,68.92,68.99,10400.0,60.9264,60.9706,60.9088,60.9706,10400.0
2008-02-25 12:30:00,68.99,69.02,68.91,69.0,20100.0,60.9706,60.9971,60.8999,60.9795,20100.0
2008-02-25 12:35:00,68.98,69.01,68.89,68.93,14200.0,60.9618,60.9883,60.8823,60.9176,14200.0
2008-02-25 12:40:00,68.96,69.03,68.93,68.97,10000.0,60.9441,61.006,60.9176,60.953,10000.0
2008-02-25 12:45:00,69.01,69.03,68.92,68.98,17600.0,60.9883,61.006,60.9088,60.9618,17600.0
2008-02-25 12:50:00,68.99,69.04,68.97,69.0,13300.0,60.9706,61.0148,60.953,60.9795,13300.0
2008-02-25 12:55:00,69.03,69.06,68.94,69.0,14300.0,61.006,61.0325,60.9264,60.9795,14300.0
2008-02-25 13:00:00,69.0,69.01,68.89,68.96,9000.0,60.9795,60.9883,60.8823,60.9441,9000.0
2008-02-25 13:05:00,68.96,69.17,68.93,68.98,15700.0,60.9441,61.1297,60.9176,60.9618,15700.0
2008-02-25 13:10:00,68.98,69.06,68.8,68.91,17300.0,60.9618,61.0325,60.8027,60.8999,17300.0
2008-02-25 13:15:00,68.9,68.93,68.82,68.91,7800.0,60.8911,60.9176,60.8204,60.8999,7800.0
2008-02-25 13:20:00,68.89,69.01,68.88,68.91,6500.0,60.8823,60.9883,60.8734,60.8999,6500.0
2008-02-25 13:25:00,68.89,68.99,68.85,68.97,9600.0,60.8823,60.9706,60.8469,60.953,9600.0
2008-02-25 13:30:00,68.97,69.0,68.89,68.9,13700.0,60.953,60.9795,60.8823,60.8911,13700.0
2008-02-25 13:35:00,68.89,69.0,68.84,68.94,18400.0,60.8823,60.9795,60.8381,60.9264,18400.0
2008-02-25 13:40:00,68.94,68.96,68.77,68.78,11700.0,60.9264,60.9441,60.7762,60.785,11700.0
2008-02-25 13:45:00,68.79,68.93,68.78,68.88,9500.0,60.7939,60.9176,60.785,60.8734,9500.0
2008-02-25 13:50:00,68.85,68.98,68.84,68.97,13700.0,60.8469,60.9618,60.8381,60.953,13700.0
2008-02-25 13:55:00,68.97,68.99,68.89,68.89,9800.0,60.953,60.9706,60.8823,60.8823,9800.0
2008-02-25 14:00:00,68.87,68.9,68.75,68.79,21600.0,60.8646,60.8911,60.7585,60.7939,21600.0
2008-02-25 14:05:00,68.8,68.83,68.65,68.78,26100.0,60.8027,60.8292,60.6702,60.785,26100.0
2008-02-25 14:10:00,68.78,68.92,68.78,68.81,24900.0,60.785,60.9088,60.785,60.8116,24900.0
2008-02-25 14:15:00,68.81,68.89,68.79,68.82,14100.0,60.8116,60.8823,60.7939,60.8204,14100.0
2008-02-25 14:20:00,68.82,68.89,68.71,68.83,12600.0,60.8204,60.8823,60.7232,60.8292,12600.0
2008-02-25 14:25:00,68.83,69.18,68.81,69.15,46300.0,60.8292,61.1386,60.8116,61.112,46300.0
2008-02-25 14:30:00,69.13,69.19,69.02,69.05,29000.0,61.0944,61.1474,60.9971,61.0237,29000.0
2008-02-25 14:35:00,69.02,69.03,68.85,68.85,28600.0,60.9971,61.006,60.8469,60.8469,28600.0
2008-02-25 14:40:00,68.84,69.0,68.79,68.86,33200.0,60.8381,60.9795,60.7939,60.8557,33200.0
2008-02-25 14:45:00,68.78,68.94,68.65,68.79,32400.0,60.785,60.9264,60.6702,60.7939,32400.0
2008-02-25 14:50:00,68.79,68.93,68.71,68.91,24400.0,60.7939,60.9176,60.7232,60.8999,24400.0
2008-02-25 14:55:00,68.91,68.96,68.84,68.94,19500.0,60.8999,60.9441,60.8381,60.9264,19500.0
2008-02-25 15:00:00,68.95,69.0,68.89,68.96,18300.0,60.9353,60.9795,60.8823,60.9441,18300.0
2008-02-25 15:05:00,68.98,69.02,68.9,68.93,16400.0,60.9618,60.9971,60.8911,60.9176,16400.0
2008-02-25 15:10:00,68.94,69.02,68.86,68.98,13600.0,60.9264,60.9971,60.8557,60.9618,13600.0
2008-02-25 15:15:00,68.99,69.01,68.88,68.93,24900.0,60.9706,60.9883,60.8734,60.9176,24900.0
2008-02-25 15:20:00,68.93,68.95,68.84,68.86,15900.0,60.9176,60.9353,60.8381,60.8557,15900.0
2008-02-25 15:25:00,68.88,69.02,68.88,69.01,23000.0,60.8734,60.9971,60.8734,60.9883,23000.0
2008-02-25 15:30:00,69.02,69.03,68.88,68.96,23700.0,60.9971,61.006,60.8734,60.9441,23700.0
2008-02-25 15:35:00,68.97,69.05,68.88,69.01,28200.0,60.953,61.0237,60.8734,60.9883,28200.0
2008-02-25 15:40:00,69.0,69.25,68.98,69.24,35500.0,60.9795,61.2004,60.9618,61.1916,35500.0
2008-02-25 15:45:00,69.25,69.29,69.12,69.22,27600.0,61.2004,61.2358,61.0855,61.1739,27600.0
2008-02-25 15:50:00,69.23,69.3,69.16,69.26,45800.0,61.1827,61.2446,61.1209,61.2093,45800.0
2008-02-25 15:55:00,69.26,69.27,68.97,69.08,122700.0,61.2093,61.2181,60.953,61.0502,122700.0
2008-02-26 09:30:00,69.0,70.29,69.0,70.05,50900.0,60.9795,62.1195,60.9795,61.9074,50900.0
2008-02-26 09:35:00,70.05,70.72,69.9,70.28,56400.0,61.9074,62.4995,61.7749,62.1107,56400.0
2008-02-26 09:40:00,70.28,70.37,69.75,69.77,40700.0,62.1107,62.1902,61.6423,61.66,40700.0
2008-02-26 09:45:00,69.78,70.19,69.77,70.19,30600.0,61.6688,62.0311,61.66,62.0311,30600.0
2008-02-26 09:50:00,70.19,70.19,69.98,70.04,14700.0,62.0311,62.0311,61.8456,61.8986,14700.0
2008-02-26 09:55:00,69.99,69.99,69.7,69.75,18000.0,61.8544,61.8544,61.5981,61.6423,18000.0
2008-02-26 10:00:00,69.76,70.09,69.67,70.09,23800.0,61.6511,61.9428,61.5716,61.9428,23800.0
2008-02-26 10:05:00,70.09,70.09,69.97,69.98,8500.0,61.9428,61.9428,61.8367,61.8456,8500.0
2008-02-26 10:10:00,70.0,70.04,69.87,69.88,14300.0,61.8632,61.8986,61.7483,61.7572,14300.0
2008-02-26 10:15:00,69.85,69.85,69.71,69.72,6400.0,61.7307,61.7307,61.6069,61.6158,6400.0
2008-02-26 10:20:00,69.73,69.85,69.72,69.81,8100.0,61.6246,61.7307,61.6158,61.6953,8100.0
2008-02-26 10:25:00,69.83,70.1,69.75,70.08,17000.0,61.713,61.9516,61.6423,61.9339,17000.0
2008-02-26 10:30:00,70.06,70.15,69.92,70.07,13400.0,61.9163,61.9958,61.7925,61.9251,13400.0
2008-02-26 10:35:00,70.03,70.03,69.89,69.89,5900.0,61.8897,61.8897,61.766,61.766,5900.0
2008-02-26 10:40:00,69.92,70.01,69.81,70.0,24300.0,61.7925,61.8721,61.6953,61.8632,24300.0
2008-02-26 10:45:00,70.02,70.11,69.99,70.05,11200.0,61.8809,61.9604,61.8544,61.9074,11200.0
2008-02-26 10:50:00,70.04,70.25,70.01,70.05,22400.0,61.8986,62.0842,61.8721,61.9074,22400.0
2008-02-26 10:55:00,70.05,70.14,69.99,70.04,45500.0,61.9074,61.987,61.8544,61.8986,45500.0
2008-02-26 11:00:00,70.04,70.11,70.03,70.08,14300.0,61.8986,61.9604,61.8897,61.9339,14300.0
2008-02-26 11:05:00,70.08,70.14,70.04,70.05,11800.0,61.9339,61.987,61.8986,61.9074,11800.0
2008-02-26 11:10:00,70.08,70.15,70.04,70.1,32700.0,61.9339,61.9958,61.8986,61.9516,32700.0
2008-02-26 11:15:00,70.11,70.14,70.06,70.1,20100.0,61.9604,61.987,61.9163,61.9516,20100.0
2008-02-26 11:20:00,70.1,70.16,70.07,70.09,17800.0,61.9516,62.0046,61.9251,61.9428,17800.0
2008-02-26 11:25:00,70.06,70.13,70.02,70.13,17700.0,61.9163,61.9781,61.8809,61.9781,17700.0
2008-02-26 11:30:00,70.12,70.22,70.02,70.22,12800.0,61.9693,62.0577,61.8809,62.0577,12800.0
2008-02-26 11:35:00,70.22,70.28,70.11,70.21,13500.0,62.0577,62.1107,61.9604,62.0488,13500.0
2008-02-26 11:40:00,70.23,70.25,70.16,70.19,8900.0,62.0665,62.0842,62.0046,62.0311,8900.0
2008-02-26 11:45:00,70.2,70.34,70.19,70.34,12400.0,62.04,62.1637,62.0311,62.1637,12400.0
2008-02-26 11:50:00,70.34,70.38,70.19,70.23,16600.0,62.1637,62.1991,62.0311,62.0665,16600.0
2008-02-26 11:55:00,70.24,70.45,70.22,70.28,11300.0,62.0753,62.2609,62.0577,62.1107,11300.0
2008-02-26 12:00:00,70.3,70.37,70.2,70.26,13000.0,62.1284,62.1902,62.04,62.093,13000.0
2008-02-26 12:05:00,70.26,70.44,70.25,70.28,17400.0,62.093,62.2521,62.0842,62.1107,17400.0
2008-02-26 12:10:00,70.26,70.44,70.25,70.41,20400.0,62.093,62.2521,62.0842,62.2256,20400.0
2008-02-26 12:15:00,70.38,70.62,70.34,70.58,28400.0,62.1991,62.4112,62.1637,62.3758,28400.0
2008-02-26 12:20:00,70.58,70.71,70.56,70.61,28200.0,62.3758,62.4907,62.3581,62.4023,28200.0
2008-02-26 12:25:00,70.63,70.7,70.62,70.66,11500.0,62.42,62.4819,62.4112,62.4465,11500.0
2008-02-26 12:30:00,70.65,70.68,70.55,70.56,10000.0,62.4377,62.4642,62.3493,62.3581,10000.0
2008-02-26 12:35:00,70.57,70.57,70.5,70.52,22400.0,62.367,62.367,62.3051,62.3228,22400.0
2008-02-26 12:40:00,70.52,70.54,70.47,70.5,22200.0,62.3228,62.3405,62.2786,62.3051,22200.0
2008-02-26 12:45:00,70.47,70.5,70.45,70.48,11900.0,62.2786,62.3051,62.2609,62.2874,11900.0
2008-02-26 12:50:00,70.46,70.57,70.45,70.52,12000.0,62.2698,62.367,62.2609,62.3228,12000.0
2008-02-26 12:55:00,70.54,70.59,70.52,70.55,14600.0,62.3405,62.3847,62.3228,62.3493,14600.0
2008-02-26 13:00:00,70.56,70.7,70.53,70.57,14100.0,62.3581,62.4819,62.3316,62.367,14100.0
2008-02-26 13:05:00,70.57,70.58,70.51,70.54,8000.0,62.367,62.3758,62.314,62.3405,8000.0
2008-02-26 13:10:00,70.55,70.61,70.55,70.57,8200.0,62.3493,62.4023,62.3493,62.367,8200.0
2008-02-26 13:15:00,70.6,70.67,70.56,70.64,8700.0,62.3935,62.4554,62.3581,62.4288,8700.0
2008-02-26 13:20:00,70.66,70.7,70.61,70.67,11800.0,62.4465,62.4819,62.4023,62.4554,11800.0
2008-02-26 13:25:00,70.66,70.7,70.64,70.66,10700.0,62.4465,62.4819,62.4288,62.4465,10700.0
2008-02-26 13:30:00,70.65,70.7,70.55,70.55,16400.0,62.4377,62.4819,62.3493,62.3493,16400.0
2008-02-26 13:35:00,70.56,70.69,70.55,70.64,17900.0,62.3581,62.473,62.3493,62.4288,17900.0
2008-02-26 13:40:00,70.63,70.68,70.59,70.68,11000.0,62.42,62.4642,62.3847,62.4642,11000.0
2008-02-26 13:45:00,70.64,70.7,70.55,70.65,17100.0,62.4288,62.4819,62.3493,62.4377,17100.0
2008-02-26 13:50:00,70.67,70.7,70.55,70.65,12300.0,62.4554,62.4819,62.3493,62.4377,12300.0
2008-02-26 13:55:00,70.65,70.67,70.55,70.61,13000.0,62.4377,62.4554,62.3493,62.4023,13000.0
2008-02-26 14:00:00,70.61,70.68,70.57,70.57,18200.0,62.4023,62.4642,62.367,62.367,18200.0
2008-02-26 14:05:00,70.58,70.62,70.55,70.59,16500.0,62.3758,62.4112,62.3493,62.3847,16500.0
2008-02-26 14:10:00,70.59,70.63,70.55,70.56,14700.0,62.3847,62.42,62.3493,62.3581,14700.0
2008-02-26 14:15:00,70.56,70.6,70.49,70.49,30700.0,62.3581,62.3935,62.2963,62.2963,30700.0
2008-02-26 14:20:00,70.51,70.66,70.51,70.55,43400.0,62.314,62.4465,62.314,62.3493,43400.0
2008-02-26 14:25:00,70.56,70.63,70.53,70.56,12200.0,62.3581,62.42,62.3316,62.3581,12200.0
2008-02-26 14:30:00,70.52,70.65,70.52,70.56,19600.0,62.3228,62.4377,62.3228,62.3581,19600.0
2008-02-26 14:35:00,70.59,70.65,70.53,70.57,21600.0,62.3847,62.4377,62.3316,62.367,21600.0
2008-02-26 14:40:00,70.55,70.58,70.46,70.56,14200.0,62.3493,62.3758,62.2698,62.3581,14200.0
2008-02-26 14:45:00,70.56,70.62,70.48,70.62,14500.0,62.3581,62.4112,62.2874,62.4112,14500.0
2008-02-26 14:50:00,70.58,70.63,70.48,70.52,22500.0,62.3758,62.42,62.2874,62.3228,22500.0
2008-02-26 14:55:00,70.51,70.57,70.49,70.5,33800.0,62.314,62.367,62.2963,62.3051,33800.0
2008-02-26 15:00:00,70.5,70.55,70.38,70.4,36200.0,62.3051,62.3493,62.1991,62.2167,36200.0
2008-02-26 15:05:00,70.38,70.47,70.29,70.36,26800.0,62.1991,62.2786,62.1195,62.1814,26800.0
2008-02-26 15:10:00,70.36,70.4,70.31,70.31,33600.0,62.1814,62.2167,62.1372,62.1372,33600.0
2008-02-26 15:15:00,70.3,70.4,70.22,70.35,33400.0,62.1284,62.2167,62.0577,62.1725,33400.0
2008-02-26 15:20:00,70.33,70.38,70.19,70.24,36000.0,62.1549,62.1991,62.0311,62.0753,36000.0
2008-02-26 15:25:00,70.22,70.28,70.15,70.28,27100.0,62.0577,62.1107,61.9958,62.1107,27100.0
2008-02-26 15:30:00,70.28,70.38,70.21,70.26,36300.0,62.1107,62.1991,62.0488,62.093,36300.0
2008-02-26 15:35:00,70.26,70.35,70.21,70.31,53700.0,62.093,62.1725,62.0488,62.1372,53700.0
2008-02-26 15:40:00,70.3,70.39,70.23,70.27,39500.0,62.1284,62.2079,62.0665,62.1018,39500.0
2008-02-26 15:45:00,70.27,70.29,70.15,70.21,37100.0,62.1018,62.1195,61.9958,62.0488,37100.0
2008-02-26 15:50:00,70.2,70.32,70.17,70.31,34600.0,62.04,62.146,62.0135,62.1372,34600.0
2008-02-26 15:55:00,70.3,70.36,70.26,70.28,55700.0,62.1284,62.1814,62.093,62.1107,55700.0
2008-02-27 09:30:00,70.1,70.56,70.1,70.13,30300.0,61.9516,62.3581,61.9516,61.9781,30300.0
2008-02-27 09:35:00,70.22,70.73,70.22,70.64,34400.0,62.0577,62.5084,62.0577,62.4288,34400.0
2008-02-27 09:40:00,70.64,71.0,70.56,70.94,42600.0,62.4288,62.747,62.3581,62.694,42600.0
2008-02-27 09:45:00,70.92,70.94,70.72,70.84,25400.0,62.6763,62.694,62.4995,62.6056,25400.0
2008-02-27 09:50:00,70.85,70.85,70.65,70.74,22400.0,62.6144,62.6144,62.4377,62.5172,22400.0
2008-02-27 09:55:00,70.73,71.0,70.69,70.75,21400.0,62.5084,62.747,62.473,62.5261,21400.0
2008-02-27 10:00:00,70.75,70.82,70.68,70.8,36300.0,62.5261,62.5879,62.4642,62.5702,36300.0
2008-02-27 10:05:00,70.81,71.06,70.78,70.97,29700.0,62.5791,62.8,62.5526,62.7205,29700.0
2008-02-27 10:10:00,70.98,71.07,70.96,71.05,25800.0,62.7293,62.8089,62.7116,62.7912,25800.0
2008-02-27 10:15:00,71.04,71.25,71.02,71.19,37700.0,62.7823,62.9679,62.7647,62.9149,37700.0
2008-02-27 10:20:00,71.16,71.36,71.14,71.22,41300.0,62.8884,63.0651,62.8707,62.9414,41300.0
2008-02-27 10:25:00,71.2,71.29,71.2,71.2,24700.0,62.9237,63.0033,62.9237,62.9237,24700.0
2008-02-27 10:30:00,71.2,71.53,71.18,71.42,41800.0,62.9237,63.2154,62.9061,63.1182,41800.0
2008-02-27 10:35:00,71.43,71.71,71.43,71.7,42600.0,63.127,63.3745,63.127,63.3656,42600.0
2008-02-27 10:40:00,71.68,71.92,71.68,71.81,37600.0,63.348,63.5601,63.348,63.4628,37600.0
2008-02-27 10:45:00,71.81,71.92,71.7,71.92,64600.0,63.4628,63.5601,63.3656,63.5601,64600.0
2008-02-27 10:50:00,71.85,72.23,71.85,71.97,41200.0,63.4982,63.834,63.4982,63.6042,41200.0
2008-02-27 10:55:00,71.97,71.97,71.6,71.62,20100.0,63.6042,63.6042,63.2773,63.2949,20100.0
2008-02-27 11:00:00,71.61,71.72,71.54,71.56,28600.0,63.2861,63.3833,63.2242,63.2419,28600.0
2008-02-27 11:05:00,71.57,71.57,71.47,71.51,23200.0,63.2507,63.2507,63.1624,63.1977,23200.0
2008-02-27 11:10:00,71.5,71.75,71.45,71.71,38500.0,63.1889,63.4098,63.1447,63.3745,38500.0
2008-02-27 11:15:00,71.7,71.94,71.6,71.94,22000.0,63.3656,63.5777,63.2773,63.5777,22000.0
2008-02-27 11:20:00,71.96,72.11,71.95,72.1,36100.0,63.5954,63.728,63.5866,63.7191,36100.0
2008-02-27 11:25:00,72.1,72.15,71.75,72.13,83500.0,63.7191,63.7633,63.4098,63.7456,83500.0
2008-02-27 11:30:00,72.13,72.15,72.04,72.13,27700.0,63.7456,63.7633,63.6661,63.7456,27700.0
2008-02-27 11:35:00,72.12,72.23,72.12,72.2,15000.0,63.7368,63.834,63.7368,63.8075,15000.0
2008-02-27 11:40:00,72.22,72.33,72.18,72.2,23200.0,63.8252,63.9224,63.7898,63.8075,23200.0
2008-02-27 11:45:00,72.21,72.26,72.16,72.17,24600.0,63.8163,63.8605,63.7722,63.781,24600.0
2008-02-27 11:50:00,72.19,72.3,72.18,72.25,28700.0,63.7987,63.8959,63.7898,63.8517,28700.0
2008-02-27 11:55:00,72.26,72.31,72.21,72.26,17600.0,63.8605,63.9047,63.8163,63.8605,17600.0
2008-02-27 12:00:00,72.26,72.36,72.23,72.32,35700.0,63.8605,63.9489,63.834,63.9136,35700.0
2008-02-27 12:05:00,72.31,72.37,72.3,72.35,27300.0,63.9047,63.9577,63.8959,63.9401,27300.0
2008-02-27 12:10:00,72.36,72.4,72.25,72.31,249100.0,63.9489,63.9843,63.8517,63.9047,249100.0
2008-02-27 12:15:00,72.31,72.4,72.31,72.34,19600.0,63.9047,63.9843,63.9047,63.9312,19600.0
2008-02-27 12:20:00,72.31,72.55,72.31,72.36,59800.0,63.9047,64.1168,63.9047,63.9489,59800.0
2008-02-27 12:25:00,72.33,72.54,72.3,72.35,35800.0,63.9224,64.108,63.8959,63.9401,35800.0
2008-02-27 12:30:00,72.35,72.54,72.35,72.5,38400.0,63.9401,64.108,63.9401,64.0726,38400.0
2008-02-27 12:35:00,72.48,72.51,72.37,72.38,10200.0,64.055,64.0815,63.9577,63.9666,10200.0
2008-02-27 12:40:00,72.38,72.55,72.38,72.46,25400.0,63.9666,64.1168,63.9666,64.0373,25400.0
2008-02-27 12:45:00,72.47,72.52,72.41,72.52,21200.0,64.0461,64.0903,63.9931,64.0903,21200.0
2008-02-27 12:50:00,72.5,72.67,72.48,72.67,16400.0,64.0726,64.2229,64.055,64.2229,16400.0
2008-02-27 12:55:00,72.67,72.75,72.63,72.68,14000.0,64.2229,64.2936,64.1875,64.2317,14000.0
2008-02-27 13:00:00,72.67,72.7,72.5,72.54,8400.0,64.2229,64.2494,64.0726,64.108,8400.0
2008-02-27 13:05:00,72.56,72.59,72.5,72.56,9000.0,64.1257,64.1522,64.0726,64.1257,9000.0
2008-02-27 13:10:00,72.51,72.61,72.5,72.57,28700.0,64.0815,64.1698,64.0726,64.1345,28700.0
2008-02-27 13:15:00,72.57,72.63,72.53,72.55,34400.0,64.1345,64.1875,64.0991,64.1168,34400.0
2008-02-27 13:20:00,72.54,72.7,72.5,72.55,37700.0,64.108,64.2494,64.0726,64.1168,37700.0
2008-02-27 13:25:00,72.52,72.6,72.51,72.56,18900.0,64.0903,64.161,64.0815,64.1257,18900.0
2008-02-27 13:30:00,72.56,72.62,72.52,72.55,24500.0,64.1257,64.1787,64.0903,64.1168,24500.0
2008-02-27 13:35:00,72.51,72.55,72.39,72.39,22900.0,64.0815,64.1168,63.9754,63.9754,22900.0
2008-02-27 13:40:00,72.38,72.54,72.33,72.39,32100.0,63.9666,64.108,63.9224,63.9754,32100.0
2008-02-27 13:45:00,72.4,72.53,72.3,72.43,29600.0,63.9843,64.0991,63.8959,64.0108,29600.0
2008-02-27 13:50:00,72.44,72.54,72.41,72.53,33000.0,64.0196,64.108,63.9931,64.0991,33000.0
2008-02-27 13:55:00,72.54,72.6,72.53,72.56,26300.0,64.108,64.161,64.0991,64.1257,26300.0
2008-02-27 14:00:00,72.55,72.59,72.5,72.53,24900.0,64.1168,64.1522,64.0726,64.0991,24900.0
2008-02-27 14:05:00,72.55,72.58,72.45,72.5,53400.0,64.1168,64.1433,64.0284,64.0726,53400.0
2008-02-27 14:10:00,72.5,72.53,72.29,72.36,69600.0,64.0726,64.0991,63.887,63.9489,69600.0
2008-02-27 14:15:00,72.36,72.49,72.27,72.32,70700.0,63.9489,64.0638,63.8694,63.9136,70700.0
2008-02-27 14:20:00,72.33,72.34,72.05,72.06,55800.0,63.9224,63.9312,63.6749,63.6838,55800.0
2008-02-27 14:25:00,72.06,72.13,71.88,71.94,26000.0,63.6838,63.7456,63.5247,63.5777,26000.0
2008-02-27 14:30:00,71.96,72.16,71.93,72.07,21700.0,63.5954,63.7722,63.5689,63.6926,21700.0
2008-02-27 14:35:00,72.11,72.22,72.07,72.2,29700.0,63.728,63.8252,63.6926,63.8075,29700.0
2008-02-27 14:40:00,72.22,72.29,72.21,72.21,18600.0,63.8252,63.887,63.8163,63.8163,18600.0
2008-02-27 14:45:00,72.21,72.26,72.15,72.26,20700.0,63.8163,63.8605,63.7633,63.8605,20700.0
2008-02-27 14:50:00,72.26,72.35,72.23,72.35,21000.0,63.8605,63.9401,63.834,63.9401,21000.0
2008-02-27 14:55:00,72.36,72.37,72.21,72.37,10400.0,63.9489,63.9577,63.8163,63.9577,10400.0
2008-02-27 15:00:00,72.37,72.4,72.2,72.2,31500.0,63.9577,63.9843,63.8075,63.8075,31500.0
2008-02-27 15:05:00,72.19,72.29,72.0,72.0,25100.0,63.7987,63.887,63.6308,63.6308,25100.0
2008-02-27 15:10:00,72.04,72.17,72.0,72.13,23700.0,63.6661,63.781,63.6308,63.7456,23700.0
2008-02-27 15:15:00,72.16,72.21,72.11,72.12,22700.0,63.7722,63.8163,63.728,63.7368,22700.0
2008-02-27 15:20:00,72.14,72.17,71.99,72.03,49000.0,63.7545,63.781,63.6219,63.6573,49000.0
2008-02-27 15:25:00,72.06,72.18,72.0,72.14,44500.0,63.6838,63.7898,63.6308,63.7545,44500.0
2008-02-27 15:30:00,72.12,72.16,71.91,71.93,43100.0,63.7368,63.7722,63.5512,63.5689,43100.0
2008-02-27 15:35:00,71.94,72.08,71.87,72.08,48900.0,63.5777,63.7015,63.5159,63.7015,48900.0
2008-02-27 15:40:00,72.08,72.11,71.97,72.07,46900.0,63.7015,63.728,63.6042,63.6926,46900.0
2008-02-27 15:45:00,72.07,72.13,71.97,72.08,68500.0,63.6926,63.7456,63.6042,63.7015,68500.0
2008-02-27 15:50:00,72.08,72.09,71.82,71.88,98400.0,63.7015,63.7103,63.4717,63.5247,98400.0
2008-02-27 15:55:00,71.86,72.01,71.86,71.89,114000.0,63.507,63.6396,63.507,63.5335,114000.0
2008-02-28 09:30:00,71.52,71.95,71.52,71.8,57900.0,63.2065,63.5866,63.2065,63.454,57900.0
2008-02-28 09:35:00,71.81,72.34,71.7,72.24,71500.0,63.4628,63.9312,63.3656,63.8429,71500.0
2008-02-28 09:40:00,72.16,72.16,71.48,71.49,82300.0,63.7722,63.7722,63.1712,63.18,82300.0
2008-02-28 09:45:00,71.5,71.51,71.26,71.5,35900.0,63.1889,63.1977,62.9768,63.1889,35900.0
2008-02-28 09:50:00,71.49,71.94,71.44,71.72,36000.0,63.18,63.5777,63.1358,63.3833,36000.0
2008-02-28 09:55:00,71.66,71.7,71.58,71.7,11000.0,63.3303,63.3656,63.2596,63.3656,11000.0
2008-02-28 10:00:00,71.68,71.73,71.44,71.48,20800.0,63.348,63.3921,63.1358,63.1712,20800.0
2008-02-28 10:05:00,71.49,71.53,71.21,71.29,17100.0,63.18,63.2154,62.9326,63.0033,17100.0
2008-02-28 10:10:00,71.31,71.44,71.27,71.35,14500.0,63.021,63.1358,62.9856,63.0563,14500.0
2008-02-28 10:15:00,71.33,71.37,71.08,71.11,33900.0,63.0386,63.074,62.8177,62.8442,33900.0
2008-02-28 10:20:00,71.11,71.19,70.99,71.04,30200.0,62.8442,62.9149,62.7382,62.7823,30200.0
2008-02-28 10:25:00,71.02,71.06,70.93,71.05,12600.0,62.7647,62.8,62.6851,62.7912,12600.0
2008-02-28 10:30:00,71.05,71.05,70.83,71.01,22900.0,62.7912,62.7912,62.5968,62.7558,22900.0
2008-02-28 10:35:00,71.01,71.41,71.01,71.41,21000.0,62.7558,63.1093,62.7558,63.1093,21000.0
2008-02-28 10:40:00,71.41,71.53,71.37,71.48,19200.0,63.1093,63.2154,63.074,63.1712,19200.0
2008-02-28 10:45:00,71.5,71.52,71.17,71.17,19000.0,63.1889,63.2065,62.8972,62.8972,19000.0
2008-02-28 10:50:00,71.16,71.26,71.15,71.21,15500.0,62.8884,62.9768,62.8796,62.9326,15500.0
2008-02-28 10:55:00,71.22,71.29,71.14,71.23,17500.0,62.9414,63.0033,62.8707,62.9503,17500.0
2008-02-28 11:00:00,71.23,71.26,71.15,71.21,45800.0,62.9503,62.9768,62.8796,62.9326,45800.0
2008-02-28 11:05:00,71.18,71.23,70.85,70.91,28300.0,62.9061,62.9503,62.6144,62.6675,28300.0
2008-02-28 11:10:00,70.84,70.89,70.68,70.74,20600.0,62.6056,62.6498,62.4642,62.5172,20600.0
2008-02-28 11:15:00,70.72,70.74,70.52,70.64,24900.0,62.4995,62.5172,62.3228,62.4288,24900.0
2008-02-28 11:20:00,70.66,70.79,70.66,70.73,11100.0,62.4465,62.5614,62.4465,62.5084,11100.0
2008-02-28 11:25:00,70.68,70.83,70.64,70.77,14300.0,62.4642,62.5968,62.4288,62.5437,14300.0
2008-02-28 11:30:00,70.73,70.75,70.66,70.71,4900.0,62.5084,62.5261,62.4465,62.4907,4900.0
2008-02-28 11:35:00,70.69,70.7,70.6,70.65,8600.0,62.473,62.4819,62.3935,62.4377,8600.0
2008-02-28 11:40:00,70.65,70.69,70.54,70.61,21500.0,62.4377,62.473,62.3405,62.4023,21500.0
2008-02-28 11:45:00,70.58,70.81,70.55,70.72,12700.0,62.3758,62.5791,62.3493,62.4995,12700.0
2008-02-28 11:50:00,70.71,70.85,70.71,70.83,6600.0,62.4907,62.6144,62.4907,62.5968,6600.0
2008-02-28 11:55:00,70.84,70.92,70.78,70.81,6900.0,62.6056,62.6763,62.5526,62.5791,6900.0
2008-02-28 12:00:00,70.77,70.83,70.74,70.75,12800.0,62.5437,62.5968,62.5172,62.5261,12800.0
2008-02-28 12:05:00,70.77,70.84,70.74,70.78,9000.0,62.5437,62.6056,62.5172,62.5526,9000.0
2008-02-28 12:10:00,70.77,70.9,70.77,70.85,13900.0,62.5437,62.6586,62.5437,62.6144,13900.0
2008-02-28 12:15:00,70.85,70.91,70.84,70.91,8900.0,62.6144,62.6675,62.6056,62.6675,8900.0
2008-02-28 12:20:00,70.88,71.05,70.88,71.02,7800.0,62.6409,62.7912,62.6409,62.7647,7800.0
2008-02-28 12:25:00,71.01,71.04,70.94,70.97,10600.0,62.7558,62.7823,62.694,62.7205,10600.0
2008-02-28 12:30:00,70.98,71.13,70.95,71.07,18200.0,62.7293,62.8619,62.7028,62.8089,18200.0
2008-02-28 12:35:00,71.07,71.14,71.04,71.07,12900.0,62.8089,62.8707,62.7823,62.8089,12900.0
2008-02-28 12:40:00,71.03,71.09,70.9,70.97,9400.0,62.7735,62.8265,62.6586,62.7205,9400.0
2008-02-28 12:45:00,70.99,71.03,70.96,71.0,6200.0,62.7382,62.7735,62.7116,62.747,6200.0
2008-02-28 12:50:00,70.95,70.96,70.86,70.94,10000.0,62.7028,62.7116,62.6233,62.694,10000.0
2008-02-28 12:55:00,70.9,71.05,70.9,71.04,8200.0,62.6586,62.7912,62.6586,62.7823,8200.0
2008-02-28 13:00:00,71.0,71.04,70.93,71.03,12000.0,62.747,62.7823,62.6851,62.7735,12000.0
2008-02-28 13:05:00,71.0,71.05,70.99,71.05,6000.0,62.747,62.7912,62.7382,62.7912,6000.0
2008-02-28 13:10:00,71.05,71.08,70.8,70.83,9400.0,62.7912,62.8177,62.5702,62.5968,9400.0
2008-02-28 13:15:00,70.83,70.87,70.78,70.87,12000.0,62.5968,62.6321,62.5526,62.6321,12000.0
2008-02-28 13:20:00,70.84,70.93,70.84,70.88,4100.0,62.6056,62.6851,62.6056,62.6409,4100.0
2008-02-28 13:25:00,70.86,70.9,70.77,70.79,8800.0,62.6233,62.6586,62.5437,62.5614,8800.0
2008-02-28 13:30:00,70.79,70.9,70.75,70.84,7300.0,62.5614,62.6586,62.5261,62.6056,7300.0
2008-02-28 13:35:00,70.82,70.99,70.74,70.97,49800.0,62.5879,62.7382,62.5172,62.7205,49800.0
2008-02-28 13:40:00,70.97,71.15,70.89,71.08,36900.0,62.7205,62.8796,62.6498,62.8177,36900.0
2008-02-28 13:45:00,71.05,71.18,70.93,71.11,11800.0,62.7912,62.9061,62.6851,62.8442,11800.0
2008-02-28 13:50:00,71.13,71.15,71.01,71.08,12500.0,62.8619,62.8796,62.7558,62.8177,12500.0
2008-02-28 13:55:00,71.08,71.17,71.02,71.12,13300.0,62.8177,62.8972,62.7647,62.853,13300.0
2008-02-28 14:00:00,71.15,71.15,71.01,71.14,32500.0,62.8796,62.8796,62.7558,62.8707,32500.0
2008-02-28 14:05:00,71.14,71.14,71.01,71.06,17700.0,62.8707,62.8707,62.7558,62.8,17700.0
2008-02-28 14:10:00,71.08,71.12,71.03,71.09,10600.0,62.8177,62.853,62.7735,62.8265,10600.0
2008-02-28 14:15:00,71.1,71.21,71.1,71.2,11700.0,62.8354,62.9326,62.8354,62.9237,11700.0
2008-02-28 14:20:00,71.21,71.27,71.13,71.15,10300.0,62.9326,62.9856,62.8619,62.8796,10300.0
2008-02-28 14:25:00,71.17,71.23,71.1,71.18,13600.0,62.8972,62.9503,62.8354,62.9061,13600.0
2008-02-28 14:30:00,71.18,71.24,71.17,71.18,9800.0,62.9061,62.9591,62.8972,62.9061,9800.0
2008-02-28 14:35:00,71.14,71.19,71.09,71.16,9500.0,62.8707,62.9149,62.8265,62.8884,9500.0
2008-02-28 14:40:00,71.17,71.19,71.07,71.14,6900.0,62.8972,62.9149,62.8089,62.8707,6900.0
2008-02-28 14:45:00,71.14,71.29,71.08,71.17,11300.0,62.8707,63.0033,62.8177,62.8972,11300.0
2008-02-28 14:50:00,71.19,71.26,71.12,71.12,8800.0,62.9149,62.9768,62.853,62.853,8800.0
2008-02-28 14:55:00,71.11,71.21,71.03,71.21,6400.0,62.8442,62.9326,62.7735,62.9326,6400.0
2008-02-28 15:00:00,71.23,71.24,71.1,71.14,16200.0,62.9503,62.9591,62.8354,62.8707,16200.0
2008-02-28 15:05:00,71.12,71.21,71.03,71.09,26000.0,62.853,62.9326,62.7735,62.8265,26000.0
2008-02-28 15:10:00,71.07,71.15,71.06,71.15,14900.0,62.8089,62.8796,62.8,62.8796,14900.0
2008-02-28 15:15:00,71.15,71.22,71.12,71.16,23300.0,62.8796,62.9414,62.853,62.8884,23300.0
2008-02-28 15:20:00,71.16,71.23,71.11,71.21,42500.0,62.8884,62.9503,62.8442,62.9326,42500.0
2008-02-28 15:25:00,71.21,71.23,71.08,71.19,45400.0,62.9326,62.9503,62.8177,62.9149,45400.0
2008-02-28 15:30:00,71.21,71.3,71.16,71.23,39600.0,62.9326,63.0121,62.8884,62.9503,39600.0
2008-02-28 15:35:00,71.2,71.26,71.16,71.17,38200.0,62.9237,62.9768,62.8884,62.8972,38200.0
2008-02-28 15:40:00,71.17,71.21,71.02,71.04,59100.0,62.8972,62.9326,62.7647,62.7823,59100.0
2008-02-28 15:45:00,71.03,71.07,70.93,71.01,56000.0,62.7735,62.8089,62.6851,62.7558,56000.0
2008-02-28 15:50:00,71.01,71.2,70.96,71.09,67600.0,62.7558,62.9237,62.7116,62.8265,67600.0
2008-02-28 15:55:00,71.08,71.32,71.0,71.16,63400.0,62.8177,63.0298,62.747,62.8884,63400.0
2008-02-29 09:30:00,70.61,70.89,70.35,70.4,20200.0,62.4023,62.6498,62.1725,62.2167,20200.0
2008-02-29 09:35:00,70.37,70.51,70.01,70.17,21300.0,62.1902,62.314,61.8721,62.0135,21300.0
2008-02-29 09:40:00,70.16,70.18,69.78,69.82,21700.0,62.0046,62.0223,61.6688,61.7042,21700.0
2008-02-29 09:45:00,69.85,69.86,69.67,69.8,32900.0,61.7307,61.7395,61.5716,61.6865,32900.0
2008-02-29 09:50:00,69.78,69.82,69.71,69.75,24300.0,61.6688,61.7042,61.6069,61.6423,24300.0
2008-02-29 09:55:00,69.73,69.82,69.7,69.75,21100.0,61.6246,61.7042,61.5981,61.6423,21100.0
2008-02-29 10:00:00,69.75,69.76,69.57,69.65,16700.0,61.6423,61.6511,61.4832,61.5539,16700.0
2008-02-29 10:05:00,69.65,69.8,69.36,69.7,55500.0,61.5539,61.6865,61.2976,61.5981,55500.0
2008-02-29 10:10:00,69.75,69.75,69.59,69.59,15400.0,61.6423,61.6423,61.5009,61.5009,15400.0
2008-02-29 10:15:00,69.55,69.71,69.51,69.67,11500.0,61.4655,61.6069,61.4302,61.5716,11500.0
2008-02-29 10:20:00,69.69,69.69,69.6,69.6,9100.0,61.5893,61.5893,61.5097,61.5097,9100.0
2008-02-29 10:25:00,69.6,69.66,69.6,69.65,14400.0,61.5097,61.5628,61.5097,61.5539,14400.0
2008-02-29 10:30:00,69.63,69.69,69.58,69.69,16800.0,61.5362,61.5893,61.4921,61.5893,16800.0
2008-02-29 10:35:00,69.72,69.85,69.68,69.77,15500.0,61.6158,61.7307,61.5804,61.66,15500.0
2008-02-29 10:40:00,69.79,69.85,69.53,69.83,13800.0,61.6776,61.7307,61.4479,61.713,13800.0
2008-02-29 10:45:00,69.8,69.87,69.7,69.7,6100.0,61.6865,61.7483,61.5981,61.5981,6100.0
2008-02-29 10:50:00,69.71,69.81,69.64,69.7,14700.0,61.6069,61.6953,61.5451,61.5981,14700.0
2008-02-29 10:55:00,69.72,69.72,69.62,69.62,5200.0,61.6158,61.6158,61.5274,61.5274,5200.0
2008-02-29 11:00:00,69.63,69.63,69.36,69.44,12400.0,61.5362,61.5362,61.2976,61.3683,12400.0
2008-02-29 11:05:00,69.44,69.52,69.37,69.46,26200.0,61.3683,61.439,61.3065,61.386,26200.0
2008-02-29 11:10:00,69.48,69.5,69.37,69.37,17700.0,61.4037,61.4214,61.3065,61.3065,17700.0
2008-02-29 11:15:00,69.38,69.55,69.37,69.37,18400.0,61.3153,61.4655,61.3065,61.3065,18400.0
2008-02-29 11:20:00,69.43,69.47,69.38,69.42,13500.0,61.3595,61.3948,61.3153,61.3507,13500.0
2008-02-29 11:25:00,69.41,69.46,69.3,69.34,12200.0,61.3418,61.386,61.2446,61.28,12200.0
2008-02-29 11:30:00,69.32,69.33,69.22,69.28,19000.0,61.2623,61.2711,61.1739,61.2269,19000.0
2008-02-29 11:35:00,69.28,69.29,69.21,69.25,5500.0,61.2269,61.2358,61.1651,61.2004,5500.0
2008-02-29 11:40:00,69.24,69.26,69.12,69.16,16300.0,61.1916,61.2093,61.0855,61.1209,16300.0
2008-02-29 11:45:00,69.16,69.2,69.04,69.06,17100.0,61.1209,61.1562,61.0148,61.0325,17100.0
2008-02-29 11:50:00,69.04,69.07,68.9,68.96,25300.0,61.0148,61.0413,60.8911,60.9441,25300.0
2008-02-29 11:55:00,68.99,69.05,68.88,68.98,12200.0,60.9706,61.0237,60.8734,60.9618,12200.0
2008-02-29 12:00:00,69.01,69.05,68.89,68.92,6400.0,60.9883,61.0237,60.8823,60.9088,6400.0
2008-02-29 12:05:00,68.92,69.0,68.92,68.95,7700.0,60.9088,60.9795,60.9088,60.9353,7700.0
2008-02-29 12:10:00,68.92,68.96,68.9,68.9,4300.0,60.9088,60.9441,60.8911,60.8911,4300.0
2008-02-29 12:15:00,68.9,69.15,68.85,69.12,14100.0,60.8911,61.112,60.8469,61.0855,14100.0
2008-02-29 12:20:00,69.1,69.15,69.1,69.11,5600.0,61.0678,61.112,61.0678,61.0767,5600.0
2008-02-29 12:25:00,69.12,69.33,69.11,69.22,26300.0,61.0855,61.2711,61.0767,61.1739,26300.0
2008-02-29 12:30:00,69.21,69.27,69.13,69.16,13100.0,61.1651,61.2181,61.0944,61.1209,13100.0
2008-02-29 12:35:00,69.15,69.4,69.12,69.23,18800.0,61.112,61.333,61.0855,61.1827,18800.0
2008-02-29 12:40:00,69.23,69.24,69.04,69.14,21800.0,61.1827,61.1916,61.0148,61.1032,21800.0
2008-02-29 12:45:00,69.15,69.18,69.04,69.04,6500.0,61.112,61.1386,61.0148,61.0148,6500.0
2008-02-29 12:50:00,69.08,69.15,69.04,69.12,5300.0,61.0502,61.112,61.0148,61.0855,5300.0
2008-02-29 12:55:00,69.08,69.26,69.08,69.25,5900.0,61.0502,61.2093,61.0502,61.2004,5900.0
2008-02-29 13:00:00,69.26,69.27,69.13,69.15,9600.0,61.2093,61.2181,61.0944,61.112,9600.0
2008-02-29 13:05:00,69.13,69.24,69.12,69.18,11800.0,61.0944,61.1916,61.0855,61.1386,11800.0
2008-02-29 13:10:00,69.18,69.23,69.17,69.22,3900.0,61.1386,61.1827,61.1297,61.1739,3900.0
2008-02-29 13:15:00,69.19,69.37,69.19,69.34,11500.0,61.1474,61.3065,61.1474,61.28,11500.0
2008-02-29 13:20:00,69.34,69.38,69.29,69.35,9900.0,61.28,61.3153,61.2358,61.2888,9900.0
2008-02-29 13:25:00,69.38,69.38,69.25,69.26,9300.0,61.3153,61.3153,61.2004,61.2093,9300.0
2008-02-29 13:30:00,69.27,69.29,69.1,69.23,25900.0,61.2181,61.2358,61.0678,61.1827,25900.0
2008-02-29 13:35:00,69.19,69.21,69.11,69.15,13800.0,61.1474,61.1651,61.0767,61.112,13800.0
2008-02-29 13:40:00,69.13,69.19,69.04,69.04,8600.0,61.0944,61.1474,61.0148,61.0148,8600.0
2008-02-29 13:45:00,69.02,69.2,69.02,69.09,17400.0,60.9971,61.1562,60.9971,61.059,17400.0
2008-02-29 13:50:00,69.09,69.17,68.99,68.99,13900.0,61.059,61.1297,60.9706,60.9706,13900.0
2008-02-29 13:55:00,69.04,69.04,68.84,68.84,13100.0,61.0148,61.0148,60.8381,60.8381,13100.0
2008-02-29 14:00:00,68.84,68.97,68.7,68.8,36400.0,60.8381,60.953,60.7143,60.8027,36400.0
2008-02-29 14:05:00,68.79,68.94,68.72,68.85,13000.0,60.7939,60.9264,60.732,60.8469,13000.0
2008-02-29 14:10:00,68.9,69.0,68.86,68.86,20100.0,60.8911,60.9795,60.8557,60.8557,20100.0
2008-02-29 14:15:00,68.84,68.86,68.81,68.84,6700.0,60.8381,60.8557,60.8116,60.8381,6700.0
2008-02-29 14:20:00,68.82,68.92,68.81,68.89,10000.0,60.8204,60.9088,60.8116,60.8823,10000.0
2008-02-29 14:25:00,68.88,68.89,68.75,68.79,8400.0,60.8734,60.8823,60.7585,60.7939,8400.0
2008-02-29 14:30:00,68.83,68.86,68.72,68.72,9000.0,60.8292,60.8557,60.732,60.732,9000.0
2008-02-29 14:35:00,68.74,68.76,68.71,68.73,7600.0,60.7497,60.7674,60.7232,60.7409,7600.0
2008-02-29 14:40:00,68.74,68.96,68.73,68.94,16200.0,60.7497,60.9441,60.7409,60.9264,16200.0
2008-02-29 14:45:00,68.93,68.93,68.71,68.73,19000.0,60.9176,60.9176,60.7232,60.7409,19000.0
2008-02-29 14:50:00,68.75,68.82,68.73,68.82,15500.0,60.7585,60.8204,60.7409,60.8204,15500.0
2008-02-29 14:55:00,68.81,68.81,68.67,68.67,14400.0,60.8116,60.8116,60.6878,60.6878,14400.0
2008-02-29 15:00:00,68.67,68.75,68.6,68.62,19500.0,60.6878,60.7585,60.626,60.6436,19500.0
2008-02-29 15:05:00,68.63,68.65,68.56,68.57,15600.0,60.6525,60.6702,60.5906,60.5995,15600.0
2008-02-29 15:10:00,68.56,68.57,68.38,68.48,24000.0,60.5906,60.5995,60.4315,60.5199,24000.0
2008-02-29 15:15:00,68.49,68.51,68.37,68.38,16500.0,60.5288,60.5464,60.4227,60.4315,16500.0
2008-02-29 15:20:00,68.38,68.5,68.38,68.44,17300.0,60.4315,60.5376,60.4315,60.4846,17300.0
2008-02-29 15:25:00,68.43,68.52,68.38,68.38,19000.0,60.4757,60.5553,60.4315,60.4315,19000.0
2008-02-29 15:30:00,68.4,68.49,68.38,68.46,23100.0,60.4492,60.5288,60.4315,60.5022,23100.0
2008-02-29 15:35:00,68.49,68.58,68.39,68.49,23900.0,60.5288,60.6083,60.4404,60.5288,23900.0
2008-02-29 15:40:00,68.46,68.5,68.4,68.44,30700.0,60.5022,60.5376,60.4492,60.4846,30700.0
2008-02-29 15:45:00,68.44,68.45,68.12,68.13,41400.0,60.4846,60.4934,60.2018,60.2106,41400.0
2008-02-29 15:50:00,68.13,68.31,68.13,68.27,48000.0,60.2106,60.3697,60.2106,60.3343,48000.0
2008-02-29 15:55:00,68.3,68.46,68.27,68.43,84000.0,60.3608,60.5022,60.3343,60.4757,84000.0
2008-03-03 09:30:00,68.29,68.37,67.43,67.66,35500.0,60.352,60.4227,59.592,59.7952,35500.0
2008-03-03 09:35:00,67.64,68.02,67.57,67.97,12500.0,59.7776,60.1134,59.7157,60.0692,12500.0
2008-03-03 09:40:00,68.0,68.02,67.43,67.48,25700.0,60.0957,60.1134,59.592,59.6362,25700.0
2008-03-03 09:45:00,67.48,67.51,67.37,67.46,20000.0,59.6362,59.6627,59.5389,59.6185,20000.0
2008-03-03 09:50:00,67.46,67.46,67.25,67.3,19300.0,59.6185,59.6185,59.4329,59.4771,19300.0
2008-03-03 09:55:00,67.27,67.46,66.82,67.07,73800.0,59.4506,59.6185,59.0529,59.2738,73800.0
2008-03-03 10:00:00,67.11,67.43,67.0,67.4,60700.0,59.3092,59.592,59.212,59.5655,60700.0
2008-03-03 10:05:00,67.4,67.55,67.38,67.47,24700.0,59.5655,59.698,59.5478,59.6273,24700.0
2008-03-03 10:10:00,67.48,67.52,67.32,67.5,26900.0,59.6362,59.6715,59.4948,59.6538,26900.0
2008-03-03 10:15:00,67.5,67.68,67.43,67.67,15900.0,59.6538,59.8129,59.592,59.8041,15900.0
2008-03-03 10:20:00,67.66,67.71,67.6,67.68,16900.0,59.7952,59.8394,59.7422,59.8129,16900.0
2008-03-03 10:25:00,67.71,67.73,67.67,67.7,17500.0,59.8394,59.8571,59.8041,59.8306,17500.0
2008-03-03 10:30:00,67.68,67.7,67.51,67.61,20700.0,59.8129,59.8306,59.6627,59.751,20700.0
2008-03-03 10:35:00,67.57,67.73,67.57,67.65,17900.0,59.7157,59.8571,59.7157,59.7864,17900.0
2008-03-03 10:40:00,67.66,67.91,67.65,67.9,22300.0,59.7952,60.0162,59.7864,60.0073,22300.0
2008-03-03 10:45:00,67.92,68.09,67.8,68.03,28900.0,60.025,60.1753,59.919,60.1222,28900.0
2008-03-03 10:50:00,68.06,68.25,68.04,68.18,21100.0,60.1487,60.3167,60.1311,60.2548,21100.0
2008-03-03 10:55:00,68.17,68.33,68.06,68.23,49200.0,60.246,60.3874,60.1487,60.299,49200.0
2008-03-03 11:00:00,68.19,68.21,68.09,68.11,9800.0,60.2636,60.2813,60.1753,60.1929,9800.0
2008-03-03 11:05:00,68.07,68.21,67.95,67.98,15800.0,60.1576,60.2813,60.0515,60.078,15800.0
2008-03-03 11:10:00,67.94,67.98,67.68,67.86,13700.0,60.0427,60.078,59.8129,59.972,13700.0
2008-03-03 11:15:00,67.86,67.99,67.82,67.86,10600.0,59.972,60.0869,59.9366,59.972,10600.0
2008-03-03 11:20:00,67.84,68.14,67.84,68.09,15400.0,59.9543,60.2194,59.9543,60.1753,15400.0
2008-03-03 11:25:00,68.06,68.15,68.01,68.01,12700.0,60.1487,60.2283,60.1046,60.1046,12700.0
2008-03-03 11:30:00,68.01,68.26,68.01,68.15,17600.0,60.1046,60.3255,60.1046,60.2283,17600.0
2008-03-03 11:35:00,68.14,68.14,67.88,67.98,11300.0,60.2194,60.2194,59.9897,60.078,11300.0
2008-03-03 11:40:00,67.98,67.99,67.84,67.88,5300.0,60.078,60.0869,59.9543,59.9897,5300.0
2008-03-03 11:45:00,67.89,67.97,67.81,67.87,12300.0,59.9985,60.0692,59.9278,59.9808,12300.0
2008-03-03 11:50:00,67.87,68.01,67.8,68.0,17700.0,59.9808,60.1046,59.919,60.0957,17700.0
2008-03-03 11:55:00,67.97,68.01,67.91,67.93,9500.0,60.0692,60.1046,60.0162,60.0338,9500.0
2008-03-03 12:00:00,67.96,67.97,67.86,67.87,12500.0,60.0604,60.0692,59.972,59.9808,12500.0
2008-03-03 12:05:00,67.9,68.0,67.89,67.94,8400.0,60.0073,60.0957,59.9985,60.0427,8400.0
2008-03-03 12:10:00,67.98,68.0,67.94,67.96,5600.0,60.078,60.0957,60.0427,60.0604,5600.0
2008-03-03 12:15:00,67.95,68.04,67.91,68.04,15400.0,60.0515,60.1311,60.0162,60.1311,15400.0
2008-03-03 12:20:00,68.03,68.15,68.02,68.14,14500.0,60.1222,60.2283,60.1134,60.2194,14500.0
2008-03-03 12:25:00,68.13,68.13,68.03,68.06,9500.0,60.2106,60.2106,60.1222,60.1487,9500.0
2008-03-03 12:30:00,68.04,68.13,68.02,68.13,5600.0,60.1311,60.2106,60.1134,60.2106,5600.0
2008-03-03 12:35:00,68.11,68.11,67.98,68.0,6700.0,60.1929,60.1929,60.078,60.0957,6700.0
2008-03-03 12:40:00,68.01,68.1,67.98,68.07,6300.0,60.1046,60.1841,60.078,60.1576,6300.0
2008-03-03 12:45:00,68.04,68.16,68.01,68.11,7100.0,60.1311,60.2371,60.1046,60.1929,7100.0
2008-03-03 12:50:00,68.11,68.2,68.08,68.14,8500.0,60.1929,60.2725,60.1664,60.2194,8500.0
2008-03-03 12:55:00,68.17,68.24,68.11,68.2,7800.0,60.246,60.3078,60.1929,60.2725,7800.0
2008-03-03 13:00:00,68.22,68.3,68.19,68.3,8900.0,60.2901,60.3608,60.2636,60.3608,8900.0
2008-03-03 13:05:00,68.34,68.35,68.22,68.28,10000.0,60.3962,60.405,60.2901,60.3432,10000.0
2008-03-03 13:10:00,68.25,68.29,68.11,68.11,10100.0,60.3167,60.352,60.1929,60.1929,10100.0
2008-03-03 13:15:00,68.11,68.19,68.08,68.09,9700.0,60.1929,60.2636,60.1664,60.1753,9700.0
2008-03-03 13:20:00,68.09,68.27,68.09,68.26,7400.0,60.1753,60.3343,60.1753,60.3255,7400.0
2008-03-03 13:25:00,68.25,68.26,68.15,68.18,7300.0,60.3167,60.3255,60.2283,60.2548,7300.0
2008-03-03 13:30:00,68.16,68.2,68.09,68.13,11200.0,60.2371,60.2725,60.1753,60.2106,11200.0
2008-03-03 13:35:00,68.13,68.13,67.93,68.03,7600.0,60.2106,60.2106,60.0338,60.1222,7600.0
2008-03-03 13:40:00,68.04,68.07,67.89,68.0,10600.0,60.1311,60.1576,59.9985,60.0957,10600.0
2008-03-03 13:45:00,67.97,68.05,67.91,68.01,31700.0,60.0692,60.1399,60.0162,60.1046,31700.0
2008-03-03 13:50:00,68.01,68.02,67.75,67.84,24400.0,60.1046,60.1134,59.8748,59.9543,24400.0
2008-03-03 13:55:00,67.82,67.92,67.75,67.8,14200.0,59.9366,60.025,59.8748,59.919,14200.0
2008-03-03 14:00:00,67.82,67.82,67.71,67.72,6600.0,59.9366,59.9366,59.8394,59.8483,6600.0
2008-03-03 14:05:00,67.7,67.81,67.59,67.81,11400.0,59.8306,59.9278,59.7334,59.9278,11400.0
2008-03-03 14:10:00,67.81,67.81,67.64,67.71,14500.0,59.9278,59.9278,59.7776,59.8394,14500.0
2008-03-03 14:15:00,67.7,67.7,67.5,67.5,19900.0,59.8306,59.8306,59.6538,59.6538,19900.0
2008-03-03 14:20:00,67.51,67.63,67.5,67.56,10800.0,59.6627,59.7687,59.6538,59.7069,10800.0
2008-03-03 14:25:00,67.56,67.63,67.51,67.58,13000.0,59.7069,59.7687,59.6627,59.7245,13000.0
2008-03-03 14:30:00,67.59,67.8,67.59,67.69,19300.0,59.7334,59.919,59.7334,59.8217,19300.0
2008-03-03 14:35:00,67.66,67.75,67.55,67.64,20500.0,59.7952,59.8748,59.698,59.7776,20500.0
2008-03-03 14:40:00,67.62,67.78,67.6,67.74,7100.0,59.7599,59.9013,59.7422,59.8659,7100.0
2008-03-03 14:45:00,67.77,67.83,67.67,67.67,14000.0,59.8924,59.9455,59.8041,59.8041,14000.0
2008-03-03 14:50:00,67.68,67.77,67.55,67.55,23000.0,59.8129,59.8924,59.698,59.698,23000.0
2008-03-03 14:55:00,67.54,67.66,67.43,67.66,32800.0,59.6892,59.7952,59.592,59.7952,32800.0
2008-03-03 15:00:00,67.69,67.76,67.59,67.6,18800.0,59.8217,59.8836,59.7334,59.7422,18800.0
2008-03-03 15:05:00,67.6,67.67,67.57,67.67,7400.0,59.7422,59.8041,59.7157,59.8041,7400.0
2008-03-03 15:10:00,67.67,67.76,67.58,67.75,14500.0,59.8041,59.8836,59.7245,59.8748,14500.0
2008-03-03 15:15:00,67.76,67.94,67.72,67.89,14600.0,59.8836,60.0427,59.8483,59.9985,14600.0
2008-03-03 15:20:00,67.89,68.04,67.87,67.93,12900.0,59.9985,60.1311,59.9808,60.0338,12900.0
2008-03-03 15:25:00,67.93,68.12,67.93,68.12,21000.0,60.0338,60.2018,60.0338,60.2018,21000.0
2008-03-03 15:30:00,68.1,68.2,68.04,68.12,28500.0,60.1841,60.2725,60.1311,60.2018,28500.0
2008-03-03 15:35:00,68.14,68.21,68.08,68.15,20700.0,60.2194,60.2813,60.1664,60.2283,20700.0
2008-03-03 15:40:00,68.14,68.23,68.05,68.19,21400.0,60.2194,60.299,60.1399,60.2636,21400.0
2008-03-03 15:45:00,68.17,68.26,68.16,68.2,19300.0,60.246,60.3255,60.2371,60.2725,19300.0
2008-03-03 15:50:00,68.21,68.25,68.13,68.13,30600.0,60.2813,60.3167,60.2106,60.2106,30600.0
2008-03-03 15:55:00,68.12,68.29,68.07,68.24,41000.0,60.2018,60.352,60.1576,60.3078,41000.0
2008-03-04 09:30:00,67.59,69.08,67.5,69.04,80100.0,59.7334,61.0502,59.6538,61.0148,80100.0
2008-03-04 09:35:00,69.06,69.06,68.04,68.26,16400.0,61.0325,61.0325,60.1311,60.3255,16400.0
2008-03-04 09:40:00,68.32,68.57,67.85,68.1,18700.0,60.3785,60.5995,59.9631,60.1841,18700.0
2008-03-04 09:45:00,68.07,68.13,67.87,68.11,13500.0,60.1576,60.2106,59.9808,60.1929,13500.0
2008-03-04 09:50:00,68.17,68.34,68.12,68.21,14300.0,60.246,60.3962,60.2018,60.2813,14300.0
2008-03-04 09:55:00,68.17,68.27,67.98,68.23,16800.0,60.246,60.3343,60.078,60.299,16800.0
2008-03-04 10:00:00,68.18,68.26,68.07,68.26,16600.0,60.2548,60.3255,60.1576,60.3255,16600.0
2008-03-04 10:05:00,68.25,68.51,68.19,68.4,14200.0,60.3167,60.5464,60.2636,60.4492,14200.0
2008-03-04 10:10:00,68.48,68.58,68.41,68.5,7600.0,60.5199,60.6083,60.4581,60.5376,7600.0
2008-03-04 10:15:00,68.52,68.66,68.49,68.6,15100.0,60.5553,60.679,60.5288,60.626,15100.0
2008-03-04 10:20:00,68.6,68.8,68.59,68.62,13700.0,60.626,60.8027,60.6171,60.6436,13700.0
2008-03-04 10:25:00,68.64,68.83,68.64,68.66,12500.0,60.6613,60.8292,60.6613,60.679,12500.0
2008-03-04 10:30:00,68.66,68.98,68.64,68.83,40100.0,60.679,60.9618,60.6613,60.8292,40100.0
2008-03-04 10:35:00,68.87,68.88,68.65,68.71,10900.0,60.8646,60.8734,60.6702,60.7232,10900.0
2008-03-04 10:40:00,68.69,68.83,68.67,68.77,7900.0,60.7055,60.8292,60.6878,60.7762,7900.0
2008-03-04 10:45:00,68.77,68.81,68.68,68.74,19300.0,60.7762,60.8116,60.6967,60.7497,19300.0
2008-03-04 10:50:00,68.74,68.78,68.65,68.7,7400.0,60.7497,60.785,60.6702,60.7143,7400.0
2008-03-04 10:55:00,68.66,68.69,68.58,68.58,13800.0,60.679,60.7055,60.6083,60.6083,13800.0
2008-03-04 11:00:00,68.58,68.66,68.55,68.63,11800.0,60.6083,60.679,60.5818,60.6525,11800.0
2008-03-04 11:05:00,68.65,68.66,68.51,68.56,21700.0,60.6702,60.679,60.5464,60.5906,21700.0
2008-03-04 11:10:00,68.58,68.7,68.56,68.66,16100.0,60.6083,60.7143,60.5906,60.679,16100.0
2008-03-04 11:15:00,68.69,68.73,68.64,68.7,18100.0,60.7055,60.7409,60.6613,60.7143,18100.0
2008-03-04 11:20:00,68.7,68.74,68.59,68.59,15200.0,60.7143,60.7497,60.6171,60.6171,15200.0
2008-03-04 11:25:00,68.59,68.61,68.49,68.56,31500.0,60.6171,60.6348,60.5288,60.5906,31500.0
2008-03-04 11:30:00,68.58,68.72,68.56,68.59,45500.0,60.6083,60.732,60.5906,60.6171,45500.0
2008-03-04 11:35:00,68.62,68.81,68.56,68.58,44700.0,60.6436,60.8116,60.5906,60.6083,44700.0
2008-03-04 11:40:00,68.59,68.76,68.59,68.71,14500.0,60.6171,60.7674,60.6171,60.7232,14500.0
2008-03-04 11:45:00,68.72,68.83,68.72,68.78,15600.0,60.732,60.8292,60.732,60.785,15600.0
2008-03-04 11:50:00,68.78,68.83,68.68,68.79,16100.0,60.785,60.8292,60.6967,60.7939,16100.0
2008-03-04 11:55:00,68.75,68.79,68.66,68.76,17800.0,60.7585,60.7939,60.679,60.7674,17800.0
2008-03-04 12:00:00,68.72,68.76,68.66,68.66,12400.0,60.732,60.7674,60.679,60.679,12400.0
2008-03-04 12:05:00,68.66,68.7,68.58,68.62,14900.0,60.679,60.7143,60.6083,60.6436,14900.0
2008-03-04 12:10:00,68.64,68.69,68.61,68.61,8400.0,60.6613,60.7055,60.6348,60.6348,8400.0
2008-03-04 12:15:00,68.61,68.65,68.5,68.55,8500.0,60.6348,60.6702,60.5376,60.5818,8500.0
2008-03-04 12:20:00,68.52,68.55,68.5,68.55,16400.0,60.5553,60.5818,60.5376,60.5818,16400.0
2008-03-04 12:25:00,68.56,68.61,68.47,68.54,20100.0,60.5906,60.6348,60.5111,60.5729,20100.0
2008-03-04 12:30:00,68.54,68.63,68.5,68.5,9700.0,60.5729,60.6525,60.5376,60.5376,9700.0
2008-03-04 12:35:00,68.51,68.59,68.48,68.52,12200.0,60.5464,60.6171,60.5199,60.5553,12200.0
2008-03-04 12:40:00,68.52,68.59,68.5,68.56,10700.0,60.5553,60.6171,60.5376,60.5906,10700.0
2008-03-04 12:45:00,68.56,68.58,68.53,68.56,11100.0,60.5906,60.6083,60.5641,60.5906,11100.0
2008-03-04 12:50:00,68.56,68.66,68.56,68.61,17200.0,60.5906,60.679,60.5906,60.6348,17200.0
2008-03-04 12:55:00,68.61,68.69,68.57,68.66,14900.0,60.6348,60.7055,60.5995,60.679,14900.0
2008-03-04 13:00:00,68.66,68.67,68.52,68.58,17000.0,60.679,60.6878,60.5553,60.6083,17000.0
2008-03-04 13:05:00,68.58,68.64,68.57,68.61,13100.0,60.6083,60.6613,60.5995,60.6348,13100.0
2008-03-04 13:10:00,68.61,68.68,68.56,68.66,17800.0,60.6348,60.6967,60.5906,60.679,17800.0
2008-03-04 13:15:00,68.66,68.71,68.62,68.69,10100.0,60.679,60.7232,60.6436,60.7055,10100.0
2008-03-04 13:20:00,68.68,68.69,68.56,68.56,11100.0,60.6967,60.7055,60.5906,60.5906,11100.0
2008-03-04 13:25:00,68.59,68.67,68.55,68.59,12700.0,60.6171,60.6878,60.5818,60.6171,12700.0
2008-03-04 13:30:00,68.59,68.66,68.56,68.56,21200.0,60.6171,60.679,60.5906,60.5906,21200.0
2008-03-04 13:35:00,68.56,68.56,68.31,68.47,12100.0,60.5906,60.5906,60.3697,60.5111,12100.0
2008-03-04 13:40:00,68.43,68.55,68.33,68.38,15600.0,60.4757,60.5818,60.3874,60.4315,15600.0
2008-03-04 13:45:00,68.39,68.4,68.3,68.35,8100.0,60.4404,60.4492,60.3608,60.405,8100.0
2008-03-04 13:50:00,68.35,68.49,68.32,68.49,8400.0,60.405,60.5288,60.3785,60.5288,8400.0
2008-03-04 13:55:00,68.44,68.44,68.28,68.28,8800.0,60.4846,60.4846,60.3432,60.3432,8800.0
2008-03-04 14:00:00,68.25,68.26,68.07,68.11,9700.0,60.3167,60.3255,60.1576,60.1929,9700.0
2008-03-04 14:05:00,68.1,68.15,68.04,68.1,15000.0,60.1841,60.2283,60.1311,60.1841,15000.0
2008-03-04 14:10:00,68.12,68.24,68.06,68.06,14900.0,60.2018,60.3078,60.1487,60.1487,14900.0
2008-03-04 14:15:00,68.11,68.11,67.91,68.0,11800.0,60.1929,60.1929,60.0162,60.0957,11800.0
2008-03-04 14:20:00,67.96,68.07,67.94,68.02,19100.0,60.0604,60.1576,60.0427,60.1134,19100.0
2008-03-04 14:25:00,68.0,68.03,67.93,67.93,12000.0,60.0957,60.1222,60.0338,60.0338,12000.0
2008-03-04 14:30:00,67.97,67.99,67.86,67.9,17400.0,60.0692,60.0869,59.972,60.0073,17400.0
2008-03-04 14:35:00,67.88,67.96,67.84,67.85,21000.0,59.9897,60.0604,59.9543,59.9631,21000.0
2008-03-04 14:40:00,67.85,68.0,67.85,67.95,13200.0,59.9631,60.0957,59.9631,60.0515,13200.0
2008-03-04 14:45:00,67.91,68.08,67.79,67.95,22900.0,60.0162,60.1664,59.9101,60.0515,22900.0
2008-03-04 14:50:00,67.97,68.01,67.91,67.97,26800.0,60.0692,60.1046,60.0162,60.0692,26800.0
2008-03-04 14:55:00,67.98,68.01,67.88,67.97,13900.0,60.078,60.1046,59.9897,60.0692,13900.0
2008-03-04 15:00:00,67.95,68.09,67.88,68.04,22600.0,60.0515,60.1753,59.9897,60.1311,22600.0
2008-03-04 15:05:00,68.05,68.14,68.01,68.06,27200.0,60.1399,60.2194,60.1046,60.1487,27200.0
2008-03-04 15:10:00,68.1,68.1,67.91,68.0,23100.0,60.1841,60.1841,60.0162,60.0957,23100.0
2008-03-04 15:15:00,67.98,68.14,67.91,68.03,32000.0,60.078,60.2194,60.0162,60.1222,32000.0
2008-03-04 15:20:00,68.02,68.02,67.91,67.95,18200.0,60.1134,60.1134,60.0162,60.0515,18200.0
2008-03-04 15:25:00,67.95,67.95,67.72,67.86,36400.0,60.0515,60.0515,59.8483,59.972,36400.0
2008-03-04 15:30:00,67.87,67.95,67.74,67.9,32100.0,59.9808,60.0515,59.8659,60.0073,32100.0
2008-03-04 15:35:00,67.92,68.05,67.9,68.01,37100.0,60.025,60.1399,60.0073,60.1046,37100.0
2008-03-04 15:40:00,68.01,68.15,67.91,67.97,35700.0,60.1046,60.2283,60.0162,60.0692,35700.0
2008-03-04 15:45:00,67.97,68.04,67.72,67.81,36000.0,60.0692,60.1311,59.8483,59.9278,36000.0
2008-03-04 15:50:00,67.81,67.82,67.68,67.79,49700.0,59.9278,59.9366,59.8129,59.9101,49700.0
2008-03-04 15:55:00,67.78,67.97,67.77,67.87,52500.0,59.9013,60.0692,59.8924,59.9808,52500.0
2008-03-05 09:30:00,68.43,68.43,68.0,68.25,31000.0,60.4757,60.4757,60.0957,60.3167,31000.0
2008-03-05 09:35:00,68.22,68.66,68.22,68.26,10600.0,60.2901,60.679,60.2901,60.3255,10600.0
2008-03-05 09:40:00,68.26,68.69,68.26,68.61,12800.0,60.3255,60.7055,60.3255,60.6348,12800.0
2008-03-05 09:45:00,68.64,68.65,68.28,68.41,12600.0,60.6613,60.6702,60.3432,60.4581,12600.0
2008-03-05 09:50:00,68.4,68.5,67.99,68.08,31300.0,60.4492,60.5376,60.0869,60.1664,31300.0
2008-03-05 09:55:00,68.1,68.18,67.94,68.03,28100.0,60.1841,60.2548,60.0427,60.1222,28100.0
2008-03-05 10:00:00,68.06,68.27,68.01,68.14,65300.0,60.1487,60.3343,60.1046,60.2194,65300.0
2008-03-05 10:05:00,68.11,68.18,68.1,68.1,16500.0,60.1929,60.2548,60.1841,60.1841,16500.0
2008-03-05 10:10:00,68.11,68.18,67.97,68.18,23600.0,60.1929,60.2548,60.0692,60.2548,23600.0
2008-03-05 10:15:00,68.18,68.27,68.17,68.2,6300.0,60.2548,60.3343,60.246,60.2725,6300.0
2008-03-05 10:20:00,68.22,68.26,67.83,68.12,13100.0,60.2901,60.3255,59.9455,60.2018,13100.0
2008-03-05 10:25:00,68.11,68.16,68.08,68.13,7500.0,60.1929,60.2371,60.1664,60.2106,7500.0
2008-03-05 10:30:00,68.12,68.16,67.87,67.94,24900.0,60.2018,60.2371,59.9808,60.0427,24900.0
2008-03-05 10:35:00,67.94,68.25,67.94,68.25,31700.0,60.0427,60.3167,60.0427,60.3167,31700.0
2008-03-05 10:40:00,68.21,68.26,68.1,68.14,13400.0,60.2813,60.3255,60.1841,60.2194,13400.0
2008-03-05 10:45:00,68.11,68.17,68.1,68.16,6200.0,60.1929,60.246,60.1841,60.2371,6200.0
2008-03-05 10:50:00,68.16,68.3,68.16,68.24,14600.0,60.2371,60.3608,60.2371,60.3078,14600.0
2008-03-05 10:55:00,68.23,68.3,68.23,68.29,9900.0,60.299,60.3608,60.299,60.352,9900.0
2008-03-05 11:00:00,68.29,68.31,68.23,68.27,10700.0,60.352,60.3697,60.299,60.3343,10700.0
2008-03-05 11:05:00,68.31,68.33,68.25,68.25,15500.0,60.3697,60.3874,60.3167,60.3167,15500.0
2008-03-05 11:10:00,68.28,68.31,68.26,68.31,6700.0,60.3432,60.3697,60.3255,60.3697,6700.0
2008-03-05 11:15:00,68.28,68.39,68.28,68.29,5500.0,60.3432,60.4404,60.3432,60.352,5500.0
2008-03-05 11:20:00,68.33,68.45,68.29,68.39,10600.0,60.3874,60.4934,60.352,60.4404,10600.0
2008-03-05 11:25:00,68.42,68.55,68.4,68.5,4800.0,60.4669,60.5818,60.4492,60.5376,4800.0
2008-03-05 11:30:00,68.48,68.56,68.48,68.52,10600.0,60.5199,60.5906,60.5199,60.5553,10600.0
2008-03-05 11:35:00,68.54,68.63,68.44,68.55,11700.0,60.5729,60.6525,60.4846,60.5818,11700.0
2008-03-05 11:40:00,68.59,68.62,68.54,68.54,4700.0,60.6171,60.6436,60.5729,60.5729,4700.0
2008-03-05 11:45:00,68.55,68.68,68.51,68.61,9900.0,60.5818,60.6967,60.5464,60.6348,9900.0
2008-03-05 11:50:00,68.62,68.69,68.5,68.53,15400.0,60.6436,60.7055,60.5376,60.5641,15400.0
2008-03-05 11:55:00,68.53,68.57,68.37,68.37,6300.0,60.5641,60.5995,60.4227,60.4227,6300.0
2008-03-05 12:00:00,68.38,68.8,68.37,68.59,15400.0,60.4315,60.8027,60.4227,60.6171,15400.0
2008-03-05 12:05:00,68.63,68.72,68.28,68.34,20500.0,60.6525,60.732,60.3432,60.3962,20500.0
2008-03-05 12:10:00,68.37,68.45,68.28,68.44,10200.0,60.4227,60.4934,60.3432,60.4846,10200.0
2008-03-05 12:15:00,68.4,68.44,68.24,68.27,6500.0,60.4492,60.4846,60.3078,60.3343,6500.0
2008-03-05 12:20:00,68.28,68.51,68.26,68.38,6500.0,60.3432,60.5464,60.3255,60.4315,6500.0
2008-03-05 12:25:00,68.39,68.43,68.18,68.26,17600.0,60.4404,60.4757,60.2548,60.3255,17600.0
2008-03-05 12:30:00,68.31,68.41,68.12,68.41,8200.0,60.3697,60.4581,60.2018,60.4581,8200.0
2008-03-05 12:35:00,68.41,68.45,68.25,68.27,8400.0,60.4581,60.4934,60.3167,60.3343,8400.0
2008-03-05 12:40:00,68.31,68.47,68.27,68.39,6300.0,60.3697,60.5111,60.3343,60.4404,6300.0
2008-03-05 12:45:00,68.39,68.41,68.33,68.41,4900.0,60.4404,60.4581,60.3874,60.4581,4900.0
2008-03-05 12:50:00,68.4,68.42,68.33,68.42,5300.0,60.4492,60.4669,60.3874,60.4669,5300.0
2008-03-05 12:55:00,68.43,68.43,68.31,68.33,6600.0,60.4757,60.4757,60.3697,60.3874,6600.0
2008-03-05 13:00:00,68.28,68.33,68.22,68.32,7300.0,60.3432,60.3874,60.2901,60.3785,7300.0
2008-03-05 13:05:00,68.33,68.37,68.3,68.37,5900.0,60.3874,60.4227,60.3608,60.4227,5900.0
2008-03-05 13:10:00,68.37,68.41,68.32,68.39,7500.0,60.4227,60.4581,60.3785,60.4404,7500.0
2008-03-05 13:15:00,68.35,68.39,68.1,68.26,19700.0,60.405,60.4404,60.1841,60.3255,19700.0
2008-03-05 13:20:00,68.24,68.3,68.06,68.12,13500.0,60.3078,60.3608,60.1487,60.2018,13500.0
2008-03-05 13:25:00,68.1,68.15,67.9,67.94,16800.0,60.1841,60.2283,60.0073,60.0427,16800.0
2008-03-05 13:30:00,67.91,68.01,67.81,67.84,18400.0,60.0162,60.1046,59.9278,59.9543,18400.0
2008-03-05 13:35:00,67.86,68.22,67.47,67.51,22600.0,59.972,60.2901,59.6273,59.6627,22600.0
2008-03-05 13:40:00,67.5,67.54,67.44,67.49,14600.0,59.6538,59.6892,59.6008,59.645,14600.0
2008-03-05 13:45:00,67.52,67.55,67.47,67.54,5400.0,59.6715,59.698,59.6273,59.6892,5400.0
2008-03-05 13:50:00,67.5,67.57,67.48,67.48,6700.0,59.6538,59.7157,59.6362,59.6362,6700.0
2008-03-05 13:55:00,67.49,67.65,67.46,67.58,8000.0,59.645,59.7864,59.6185,59.7245,8000.0
2008-03-05 14:00:00,67.59,67.72,67.5,67.68,10000.0,59.7334,59.8483,59.6538,59.8129,10000.0
2008-03-05 14:05:00,67.68,67.82,67.62,67.82,14200.0,59.8129,59.9366,59.7599,59.9366,14200.0
2008-03-05 14:10:00,67.84,67.92,67.82,67.92,6400.0,59.9543,60.025,59.9366,60.025,6400.0
2008-03-05 14:15:00,67.95,68.12,67.95,68.08,9500.0,60.0515,60.2018,60.0515,60.1664,9500.0
2008-03-05 14:20:00,68.06,68.08,67.98,68.02,9500.0,60.1487,60.1664,60.078,60.1134,9500.0
2008-03-05 14:25:00,68.01,68.14,68.0,68.14,18300.0,60.1046,60.2194,60.0957,60.2194,18300.0
2008-03-05 14:30:00,68.12,68.15,68.06,68.06,24000.0,60.2018,60.2283,60.1487,60.1487,24000.0
2008-03-05 14:35:00,68.04,68.24,68.03,68.16,14900.0,60.1311,60.3078,60.1222,60.2371,14900.0
2008-03-05 14:40:00,68.15,68.17,68.08,68.11,4200.0,60.2283,60.246,60.1664,60.1929,4200.0
2008-03-05 14:45:00,68.12,68.25,68.12,68.25,6900.0,60.2018,60.3167,60.2018,60.3167,6900.0
2008-03-05 14:50:00,68.21,68.32,68.21,68.29,11700.0,60.2813,60.3785,60.2813,60.352,11700.0
2008-03-05 14:55:00,68.29,68.34,68.25,68.26,9800.0,60.352,60.3962,60.3167,60.3255,9800.0
2008-03-05 15:00:00,68.28,68.28,68.2,68.21,8200.0,60.3432,60.3432,60.2725,60.2813,8200.0
2008-03-05 15:05:00,68.23,68.24,68.11,68.17,12900.0,60.299,60.3078,60.1929,60.246,12900.0
2008-03-05 15:10:00,68.17,68.2,68.09,68.1,6400.0,60.246,60.2725,60.1753,60.1841,6400.0
2008-03-05 15:15:00,68.08,68.12,68.04,68.09,11000.0,60.1664,60.2018,60.1311,60.1753,11000.0
2008-03-05 15:20:00,68.09,68.15,68.02,68.13,10500.0,60.1753,60.2283,60.1134,60.2106,10500.0
2008-03-05 15:25:00,68.12,68.28,68.08,68.22,12100.0,60.2018,60.3432,60.1664,60.2901,12100.0
2008-03-05 15:30:00,68.22,68.36,68.19,68.32,16600.0,60.2901,60.4139,60.2636,60.3785,16600.0
2008-03-05 15:35:00,68.32,68.36,68.27,68.31,17500.0,60.3785,60.4139,60.3343,60.3697,17500.0
2008-03-05 15:40:00,68.3,68.44,68.21,68.3,46000.0,60.3608,60.4846,60.2813,60.3608,46000.0
2008-03-05 15:45:00,68.29,68.47,68.26,68.42,20700.0,60.352,60.5111,60.3255,60.4669,20700.0
2008-03-05 15:50:00,68.43,68.45,68.35,68.41,27500.0,60.4757,60.4934,60.405,60.4581,27500.0
2008-03-05 15:55:00,68.43,68.54,68.38,68.54,50600.0,60.4757,60.5729,60.4315,60.5729,50600.0
2008-03-06 09:30:00,68.13,68.2,68.03,68.04,12700.0,60.2106,60.2725,60.1222,60.1311,12700.0
2008-03-06 09:35:00,68.15,68.15,68.01,68.08,4000.0,60.2283,60.2283,60.1046,60.1664,4000.0
2008-03-06 09:40:00,68.06,68.1,67.95,68.1,10200.0,60.1487,60.1841,60.0515,60.1841,10200.0
2008-03-06 09:45:00,68.07,68.3,68.06,68.19,5600.0,60.1576,60.3608,60.1487,60.2636,5600.0
2008-03-06 09:50:00,68.22,68.25,67.95,68.02,8800.0,60.2901,60.3167,60.0515,60.1134,8800.0
2008-03-06 09:55:00,67.99,68.11,67.81,68.1,8500.0,60.0869,60.1929,59.9278,60.1841,8500.0
2008-03-06 10:00:00,68.09,68.1,67.68,67.73,11800.0,60.1753,60.1841,59.8129,59.8571,11800.0
2008-03-06 10:05:00,67.74,67.74,67.43,67.53,28700.0,59.8659,59.8659,59.592,59.6803,28700.0
2008-03-06 10:10:00,67.53,67.53,67.27,67.34,18100.0,59.6803,59.6803,59.4506,59.5124,18100.0
2008-03-06 10:15:00,67.33,67.33,67.1,67.24,21400.0,59.5036,59.5036,59.3003,59.4241,21400.0
2008-03-06 10:20:00,67.22,67.36,67.05,67.05,17900.0,59.4064,59.5301,59.2561,59.2561,17900.0
2008-03-06 10:25:00,67.03,67.06,66.89,66.91,38500.0,59.2385,59.265,59.1147,59.1324,38500.0
2008-03-06 10:30:00,66.9,67.45,66.9,67.45,26800.0,59.1236,59.6096,59.1236,59.6096,26800.0
2008-03-06 10:35:00,67.45,67.52,67.26,67.26,27200.0,59.6096,59.6715,59.4417,59.4417,27200.0
2008-03-06 10:40:00,67.27,67.39,67.18,67.39,10500.0,59.4506,59.5566,59.371,59.5566,10500.0
2008-03-06 10:45:00,67.4,67.5,67.31,67.4,9000.0,59.5655,59.6538,59.4859,59.5655,9000.0
2008-03-06 10:50:00,67.45,67.53,67.29,67.32,8500.0,59.6096,59.6803,59.4682,59.4948,8500.0
2008-03-06 10:55:00,67.3,67.42,67.3,67.42,6100.0,59.4771,59.5831,59.4771,59.5831,6100.0
2008-03-06 11:00:00,67.42,67.47,67.33,67.33,12800.0,59.5831,59.6273,59.5036,59.5036,12800.0
2008-03-06 11:05:00,67.34,67.38,67.2,67.23,6400.0,59.5124,59.5478,59.3887,59.4152,6400.0
2008-03-06 11:10:00,67.23,67.25,66.98,66.99,11400.0,59.4152,59.4329,59.1943,59.2031,11400.0
2008-03-06 11:15:00,66.99,67.08,66.95,67.07,13600.0,59.2031,59.2827,59.1678,59.2738,13600.0
2008-03-06 11:20:00,67.05,67.08,66.95,67.04,27100.0,59.2561,59.2827,59.1678,59.2473,27100.0
2008-03-06 11:25:00,67.05,67.24,67.02,67.13,6200.0,59.2561,59.4241,59.2296,59.3268,6200.0
2008-03-06 11:30:00,67.15,67.18,67.0,67.02,6200.0,59.3445,59.371,59.212,59.2296,6200.0
2008-03-06 11:35:00,67.0,67.18,66.97,67.04,15200.0,59.212,59.371,59.1854,59.2473,15200.0
2008-03-06 11:40:00,67.1,67.13,67.01,67.09,4400.0,59.3003,59.3268,59.2208,59.2915,4400.0
2008-03-06 11:45:00,67.07,67.08,67.0,67.06,8900.0,59.2738,59.2827,59.212,59.265,8900.0
2008-03-06 11:50:00,67.04,67.05,66.97,67.01,20500.0,59.2473,59.2561,59.1854,59.2208,20500.0
2008-03-06 11:55:00,67.01,67.07,66.96,67.07,6500.0,59.2208,59.2738,59.1766,59.2738,6500.0
2008-03-06 12:00:00,67.09,67.11,66.93,66.93,18700.0,59.2915,59.3092,59.1501,59.1501,18700.0
2008-03-06 12:05:00,66.9,66.97,66.9,66.94,9400.0,59.1236,59.1854,59.1236,59.1589,9400.0
2008-03-06 12:10:00,66.93,67.02,66.9,66.97,7100.0,59.1501,59.2296,59.1236,59.1854,7100.0
2008-03-06 12:15:00,67.0,67.2,66.93,67.18,18600.0,59.212,59.3887,59.1501,59.371,18600.0
2008-03-06 12:20:00,67.16,67.2,67.06,67.13,9400.0,59.3534,59.3887,59.265,59.3268,9400.0
2008-03-06 12:25:00,67.16,67.24,67.16,67.19,4300.0,59.3534,59.4241,59.3534,59.3799,4300.0
2008-03-06 12:30:00,67.21,67.25,67.17,67.2,7200.0,59.3975,59.4329,59.3622,59.3887,7200.0
2008-03-06 12:35:00,67.19,67.23,67.01,67.01,12200.0,59.3799,59.4152,59.2208,59.2208,12200.0
2008-03-06 12:40:00,67.01,67.3,67.0,67.13,7400.0,59.2208,59.4771,59.212,59.3268,7400.0
2008-03-06 12:45:00,67.11,67.17,67.09,67.11,2400.0,59.3092,59.3622,59.2915,59.3092,2400.0
2008-03-06 12:50:00,67.1,67.18,67.05,67.18,6600.0,59.3003,59.371,59.2561,59.371,6600.0
2008-03-06 12:55:00,67.18,67.18,66.96,67.01,5500.0,59.371,59.371,59.1766,59.2208,5500.0
2008-03-06 13:00:00,67.01,67.15,66.79,66.8,13300.0,59.2208,59.3445,59.0264,59.0352,13300.0
2008-03-06 13:05:00,66.78,66.87,66.77,66.81,15700.0,59.0175,59.0971,59.0087,59.044,15700.0
2008-03-06 13:10:00,66.81,66.85,66.69,66.8,8200.0,59.044,59.0794,58.938,59.0352,8200.0
2008-03-06 13:15:00,66.8,66.89,66.79,66.88,6600.0,59.0352,59.1147,59.0264,59.1059,6600.0
2008-03-06 13:20:00,66.89,66.89,66.7,66.7,8800.0,59.1147,59.1147,58.9468,58.9468,8800.0
2008-03-06 13:25:00,66.7,66.78,66.67,66.67,12400.0,58.9468,59.0175,58.9203,58.9203,12400.0
2008-03-06 13:30:00,66.65,66.66,66.45,66.45,20700.0,58.9026,58.9115,58.7259,58.7259,20700.0
2008-03-06 13:35:00,66.48,66.6,66.35,66.58,16800.0,58.7524,58.8584,58.6375,58.8408,16800.0
2008-03-06 13:40:00,66.57,66.65,66.55,66.57,8400.0,58.8319,58.9026,58.8143,58.8319,8400.0
2008-03-06 13:45:00,66.57,66.68,66.43,66.68,8800.0,58.8319,58.9291,58.7082,58.9291,8800.0
2008-03-06 13:50:00,66.62,66.62,66.42,66.42,9000.0,58.8761,58.8761,58.6994,58.6994,9000.0
2008-03-06 13:55:00,66.45,66.46,66.42,66.43,5300.0,58.7259,58.7347,58.6994,58.7082,5300.0
2008-03-06 14:00:00,66.43,66.52,66.42,66.46,11400.0,58.7082,58.7877,58.6994,58.7347,11400.0
2008-03-06 14:05:00,66.46,66.56,66.43,66.55,44000.0,58.7347,58.8231,58.7082,58.8143,44000.0
2008-03-06 14:10:00,66.54,66.65,66.53,66.63,11800.0,58.8054,58.9026,58.7966,58.885,11800.0
2008-03-06 14:15:00,66.64,66.65,66.55,66.56,9500.0,58.8938,58.9026,58.8143,58.8231,9500.0
2008-03-06 14:20:00,66.55,66.59,66.55,66.55,14200.0,58.8143,58.8496,58.8143,58.8143,14200.0
2008-03-06 14:25:00,66.55,66.59,66.49,66.49,33700.0,58.8143,58.8496,58.7612,58.7612,33700.0
2008-03-06 14:30:00,66.5,66.51,66.42,66.44,8000.0,58.7701,58.7789,58.6994,58.717,8000.0
2008-03-06 14:35:00,66.46,66.5,66.44,66.44,7700.0,58.7347,58.7701,58.717,58.717,7700.0
2008-03-06 14:40:00,66.45,66.48,66.32,66.41,17600.0,58.7259,58.7524,58.611,58.6905,17600.0
2008-03-06 14:45:00,66.42,66.42,66.32,66.37,15500.0,58.6994,58.6994,58.611,58.6552,15500.0
2008-03-06 14:50:00,66.37,66.38,66.3,66.33,11300.0,58.6552,58.664,58.5933,58.6198,11300.0
2008-03-06 14:55:00,66.31,66.39,66.3,66.3,19700.0,58.6022,58.6729,58.5933,58.5933,19700.0
2008-03-06 15:00:00,66.31,66.36,66.15,66.15,24000.0,58.6022,58.6463,58.4608,58.4608,24000.0
2008-03-06 15:05:00,66.16,66.23,66.1,66.1,14100.0,58.4696,58.5315,58.4166,58.4166,14100.0
2008-03-06 15:10:00,66.1,66.14,66.03,66.03,16400.0,58.4166,58.4519,58.3547,58.3547,16400.0
2008-03-06 15:15:00,66.04,66.16,66.02,66.09,32600.0,58.3635,58.4696,58.3459,58.4077,32600.0
2008-03-06 15:20:00,66.12,66.2,66.03,66.1,16300.0,58.4342,58.5049,58.3547,58.4166,16300.0
2008-03-06 15:25:00,66.14,66.17,66.0,66.11,53700.0,58.4519,58.4784,58.3282,58.4254,53700.0
2008-03-06 15:30:00,66.11,66.15,66.0,66.05,36100.0,58.4254,58.4608,58.3282,58.3724,36100.0
2008-03-06 15:35:00,66.01,66.04,65.87,65.92,27500.0,58.337,58.3635,58.2133,58.2575,27500.0
2008-03-06 15:40:00,65.89,66.06,65.82,65.95,23600.0,58.231,58.3812,58.1691,58.284,23600.0
2008-03-06 15:45:00,65.94,65.95,65.84,65.9,20800.0,58.2752,58.284,58.1868,58.2398,20800.0
2008-03-06 15:50:00,65.89,65.95,65.75,65.81,43100.0,58.231,58.284,58.1073,58.1603,43100.0
2008-03-06 15:55:00,65.81,65.9,65.76,65.83,60300.0,58.1603,58.2398,58.1161,58.178,60300.0
2008-03-07 09:30:00,65.35,65.62,65.12,65.14,23200.0,57.7537,57.9924,57.5505,57.5682,23200.0
2008-03-07 09:35:00,65.14,65.14,64.77,64.96,75300.0,57.5682,57.5682,57.2412,57.4091,75300.0
2008-03-07 09:40:00,64.97,65.0,64.8,64.83,23700.0,57.4179,57.4444,57.2677,57.2942,23700.0
2008-03-07 09:45:00,64.83,64.87,64.55,64.55,30100.0,57.2942,57.3295,57.0467,57.0467,30100.0
2008-03-07 09:50:00,64.54,64.56,64.24,64.31,28800.0,57.0379,57.0556,56.7728,56.8346,28800.0
2008-03-07 09:55:00,64.33,64.85,64.31,64.84,34100.0,56.8523,57.3119,56.8346,57.303,34100.0
2008-03-07 10:00:00,64.83,64.86,64.66,64.8,27200.0,57.2942,57.3207,57.144,57.2677,27200.0
2008-03-07 10:05:00,64.85,65.04,64.82,65.03,31000.0,57.3119,57.4798,57.2854,57.4709,31000.0
2008-03-07 10:10:00,65.03,65.08,64.96,65.01,27700.0,57.4709,57.5151,57.4091,57.4533,27700.0
2008-03-07 10:15:00,65.01,65.1,64.9,64.9,21900.0,57.4533,57.5328,57.3561,57.3561,21900.0
2008-03-07 10:20:00,64.94,65.11,64.92,65.02,8900.0,57.3914,57.5416,57.3737,57.4621,8900.0
2008-03-07 10:25:00,65.08,65.31,65.02,65.21,18900.0,57.5151,57.7184,57.4621,57.63,18900.0
2008-03-07 10:30:00,65.18,65.31,65.14,65.22,12300.0,57.6035,57.7184,57.5682,57.6389,12300.0
2008-03-07 10:35:00,65.25,65.33,65.14,65.33,10900.0,57.6654,57.7361,57.5682,57.7361,10900.0
2008-03-07 10:40:00,65.33,65.44,65.32,65.4,16000.0,57.7361,57.8333,57.7272,57.7979,16000.0
2008-03-07 10:45:00,65.37,65.38,65.15,65.23,13700.0,57.7714,57.7803,57.577,57.6477,13700.0
2008-03-07 10:50:00,65.19,65.2,64.94,65.01,21400.0,57.6123,57.6212,57.3914,57.4533,21400.0
2008-03-07 10:55:00,65.01,65.03,64.95,64.99,8500.0,57.4533,57.4709,57.4002,57.4356,8500.0
2008-03-07 11:00:00,64.98,64.99,64.94,64.99,5900.0,57.4268,57.4356,57.3914,57.4356,5900.0
2008-03-07 11:05:00,64.97,64.99,64.64,64.66,22200.0,57.4179,57.4356,57.1263,57.144,22200.0
2008-03-07 11:10:00,64.64,64.78,64.6,64.77,17700.0,57.1263,57.25,57.0909,57.2412,17700.0
2008-03-07 11:15:00,64.77,64.97,64.73,64.94,10800.0,57.2412,57.4179,57.2058,57.3914,10800.0
2008-03-07 11:20:00,64.93,65.16,64.91,65.12,11900.0,57.3826,57.5858,57.3649,57.5505,11900.0
2008-03-07 11:25:00,65.13,65.14,64.79,64.84,15400.0,57.5593,57.5682,57.2588,57.303,15400.0
2008-03-07 11:30:00,64.84,64.97,64.84,64.89,16200.0,57.303,57.4179,57.303,57.3472,16200.0
2008-03-07 11:35:00,64.92,64.92,64.85,64.92,6900.0,57.3737,57.3737,57.3119,57.3737,6900.0
2008-03-07 11:40:00,64.9,64.91,64.76,64.76,16600.0,57.3561,57.3649,57.2323,57.2323,16600.0
2008-03-07 11:45:00,64.75,64.77,64.68,64.73,22300.0,57.2235,57.2412,57.1616,57.2058,22300.0
2008-03-07 11:50:00,64.74,64.78,64.68,64.71,14200.0,57.2147,57.25,57.1616,57.1881,14200.0
2008-03-07 11:55:00,64.71,64.86,64.69,64.83,4900.0,57.1881,57.3207,57.1705,57.2942,4900.0
2008-03-07 12:00:00,64.8,64.81,64.7,64.72,6100.0,57.2677,57.2765,57.1793,57.197,6100.0
2008-03-07 12:05:00,64.72,64.76,64.67,64.72,10700.0,57.197,57.2323,57.1528,57.197,10700.0
2008-03-07 12:10:00,64.76,64.85,64.76,64.85,11900.0,57.2323,57.3119,57.2323,57.3119,11900.0
2008-03-07 12:15:00,64.81,64.93,64.81,64.9,6300.0,57.2765,57.3826,57.2765,57.3561,6300.0
2008-03-07 12:20:00,64.91,64.97,64.9,64.97,9100.0,57.3649,57.4179,57.3561,57.4179,9100.0
2008-03-07 12:25:00,64.97,65.04,64.97,65.0,4400.0,57.4179,57.4798,57.4179,57.4444,4400.0
2008-03-07 12:30:00,65.0,65.03,64.87,64.87,10600.0,57.4444,57.4709,57.3295,57.3295,10600.0
2008-03-07 12:35:00,64.9,64.94,64.81,64.81,8600.0,57.3561,57.3914,57.2765,57.2765,8600.0
2008-03-07 12:40:00,64.82,64.99,64.79,64.96,4800.0,57.2854,57.4356,57.2588,57.4091,4800.0
2008-03-07 12:45:00,64.95,64.95,64.67,64.72,14400.0,57.4002,57.4002,57.1528,57.197,14400.0
2008-03-07 12:50:00,64.76,64.81,64.71,64.73,14700.0,57.2323,57.2765,57.1881,57.2058,14700.0
2008-03-07 12:55:00,64.73,64.75,64.62,64.68,11500.0,57.2058,57.2235,57.1086,57.1616,11500.0
2008-03-07 13:00:00,64.7,64.71,64.65,64.65,5100.0,57.1793,57.1881,57.1351,57.1351,5100.0
2008-03-07 13:05:00,64.65,64.65,64.5,64.5,7100.0,57.1351,57.1351,57.0026,57.0026,7100.0
2008-03-07 13:10:00,64.5,64.53,64.39,64.47,7300.0,57.0026,57.0291,56.9053,56.976,7300.0
2008-03-07 13:15:00,64.44,64.63,64.42,64.58,10000.0,56.9495,57.1174,56.9319,57.0733,10000.0
2008-03-07 13:20:00,64.6,64.71,64.6,64.64,9300.0,57.0909,57.1881,57.0909,57.1263,9300.0
2008-03-07 13:25:00,64.65,64.65,64.6,64.63,8300.0,57.1351,57.1351,57.0909,57.1174,8300.0
2008-03-07 13:30:00,64.61,64.63,64.48,64.48,11300.0,57.0998,57.1174,56.9849,56.9849,11300.0
2008-03-07 13:35:00,64.5,64.52,64.46,64.5,8000.0,57.0026,57.0202,56.9672,57.0026,8000.0
2008-03-07 13:40:00,64.46,64.47,64.34,64.34,18500.0,56.9672,56.976,56.8611,56.8611,18500.0
2008-03-07 13:45:00,64.34,64.35,64.2,64.2,22800.0,56.8611,56.87,56.7374,56.7374,22800.0
2008-03-07 13:50:00,64.24,64.24,64.13,64.14,32600.0,56.7728,56.7728,56.6756,56.6844,32600.0
2008-03-07 13:55:00,64.13,64.19,64.1,64.1,12100.0,56.6756,56.7286,56.649,56.649,12100.0
2008-03-07 14:00:00,64.1,64.16,64.01,64.09,12200.0,56.649,56.7021,56.5695,56.6402,12200.0
2008-03-07 14:05:00,64.05,64.18,63.94,64.18,16600.0,56.6049,56.7197,56.5076,56.7197,16600.0
2008-03-07 14:10:00,64.2,64.27,64.16,64.16,15400.0,56.7374,56.7993,56.7021,56.7021,15400.0
2008-03-07 14:15:00,64.16,64.16,63.99,64.0,19900.0,56.7021,56.7021,56.5518,56.5607,19900.0
2008-03-07 14:20:00,63.96,63.98,63.82,63.86,23600.0,56.5253,56.543,56.4016,56.4369,23600.0
2008-03-07 14:25:00,63.89,63.9,63.8,63.81,12200.0,56.4635,56.4723,56.3839,56.3928,12200.0
2008-03-07 14:30:00,63.83,63.85,63.76,63.82,20800.0,56.4104,56.4281,56.3486,56.4016,20800.0
2008-03-07 14:35:00,63.81,63.84,63.75,63.79,15800.0,56.3928,56.4193,56.3397,56.3751,15800.0
2008-03-07 14:40:00,63.79,63.84,63.78,63.84,7500.0,56.3751,56.4193,56.3662,56.4193,7500.0
2008-03-07 14:45:00,63.84,63.84,63.78,63.79,10800.0,56.4193,56.4193,56.3662,56.3751,10800.0
2008-03-07 14:50:00,63.77,63.89,63.76,63.86,57700.0,56.3574,56.4635,56.3486,56.4369,57700.0
2008-03-07 14:55:00,63.87,64.09,63.85,64.08,27500.0,56.4458,56.6402,56.4281,56.6314,27500.0
2008-03-07 15:00:00,64.08,64.14,63.83,63.83,53100.0,56.6314,56.6844,56.4104,56.4104,53100.0
2008-03-07 15:05:00,63.84,64.16,63.82,64.05,42800.0,56.4193,56.7021,56.4016,56.6049,42800.0
2008-03-07 15:10:00,64.01,64.25,63.93,64.16,23800.0,56.5695,56.7816,56.4988,56.7021,23800.0
2008-03-07 15:15:00,64.15,64.29,63.95,64.22,22400.0,56.6932,56.817,56.5165,56.7551,22400.0
2008-03-07 15:20:00,64.21,64.26,63.99,64.12,36900.0,56.7463,56.7904,56.5518,56.6667,36900.0
2008-03-07 15:25:00,64.15,64.16,63.88,63.93,43300.0,56.6932,56.7021,56.4546,56.4988,43300.0
2008-03-07 15:30:00,63.95,64.14,63.94,64.02,21300.0,56.5165,56.6844,56.5076,56.5783,21300.0
2008-03-07 15:35:00,64.03,64.03,63.85,63.97,44400.0,56.5872,56.5872,56.4281,56.5342,44400.0
2008-03-07 15:40:00,63.97,64.04,63.66,63.71,69000.0,56.5342,56.596,56.2602,56.3044,69000.0
2008-03-07 15:45:00,63.72,63.75,63.5,63.5,58700.0,56.3132,56.3397,56.1188,56.1188,58700.0
2008-03-07 15:50:00,63.52,63.61,63.49,63.61,50900.0,56.1365,56.216,56.11,56.216,50900.0
2008-03-07 15:55:00,63.6,63.68,63.44,63.52,44600.0,56.2072,56.2779,56.0658,56.1365,44600.0
2008-03-10 09:30:00,63.67,63.67,63.06,63.21,23800.0,56.269,56.269,55.7299,55.8625,23800.0
2008-03-10 09:35:00,63.2,63.61,63.2,63.37,79500.0,55.8537,56.216,55.8537,56.0039,79500.0
2008-03-10 09:40:00,63.39,63.44,63.08,63.08,57000.0,56.0216,56.0658,55.7476,55.7476,57000.0
2008-03-10 09:45:00,63.1,63.23,63.08,63.08,51800.0,55.7653,55.8802,55.7476,55.7476,51800.0
2008-03-10 09:50:00,63.08,63.09,62.66,62.67,51100.0,55.7476,55.7564,55.3764,55.3853,51100.0
2008-03-10 09:55:00,62.68,63.05,62.67,63.0,67800.0,55.3941,55.7211,55.3853,55.6769,67800.0
2008-03-10 10:00:00,62.99,63.3,62.99,63.12,49200.0,55.6681,55.942,55.6681,55.783,49200.0
2008-03-10 10:05:00,63.12,63.33,63.01,63.01,86400.0,55.783,55.9686,55.6857,55.6857,86400.0
2008-03-10 10:10:00,63.03,63.19,62.92,62.99,37000.0,55.7034,55.8448,55.6062,55.6681,37000.0
2008-03-10 10:15:00,63.0,63.15,62.91,63.1,44300.0,55.6769,55.8095,55.5974,55.7653,44300.0
2008-03-10 10:20:00,63.12,63.17,63.06,63.1,19400.0,55.783,55.8271,55.7299,55.7653,19400.0
2008-03-10 10:25:00,63.07,63.08,62.96,63.03,21700.0,55.7388,55.7476,55.6416,55.7034,21700.0
2008-03-10 10:30:00,63.01,63.07,62.93,62.93,28400.0,55.6857,55.7388,55.615,55.615,28400.0
2008-03-10 10:35:00,62.93,63.21,62.91,63.07,99300.0,55.615,55.8625,55.5974,55.7388,99300.0
2008-03-10 10:40:00,63.1,63.2,63.0,63.05,34000.0,55.7653,55.8537,55.6769,55.7211,34000.0
2008-03-10 10:45:00,63.06,63.49,63.06,63.42,85700.0,55.7299,56.11,55.7299,56.0481,85700.0
2008-03-10 10:50:00,63.43,63.74,63.42,63.44,104600.0,56.0569,56.3309,56.0481,56.0658,104600.0
2008-03-10 10:55:00,63.48,63.73,63.45,63.62,38300.0,56.1011,56.3221,56.0746,56.2248,38300.0
2008-03-10 11:00:00,63.6,63.73,63.6,63.67,31300.0,56.2072,56.3221,56.2072,56.269,31300.0
2008-03-10 11:05:00,63.67,63.7,63.3,63.52,38200.0,56.269,56.2955,55.942,56.1365,38200.0
2008-03-10 11:10:00,63.5,63.56,63.24,63.27,24300.0,56.1188,56.1718,55.889,55.9155,24300.0
2008-03-10 11:15:00,63.26,63.28,63.07,63.18,25800.0,55.9067,55.9244,55.7388,55.836,25800.0
2008-03-10 11:20:00,63.13,63.24,63.11,63.21,13000.0,55.7918,55.889,55.7741,55.8625,13000.0
2008-03-10 11:25:00,63.18,63.28,63.05,63.14,12800.0,55.836,55.9244,55.7211,55.8006,12800.0
2008-03-10 11:30:00,63.15,63.15,63.06,63.08,13400.0,55.8095,55.8095,55.7299,55.7476,13400.0
2008-03-10 11:35:00,63.08,63.11,62.88,62.88,25400.0,55.7476,55.7741,55.5709,55.5709,25400.0
2008-03-10 11:40:00,62.87,63.03,62.85,62.85,12200.0,55.562,55.7034,55.5443,55.5443,12200.0
2008-03-10 11:45:00,62.85,63.14,62.82,63.08,23800.0,55.5443,55.8006,55.5178,55.7476,23800.0
2008-03-10 11:50:00,63.06,63.14,62.93,63.03,21600.0,55.7299,55.8006,55.615,55.7034,21600.0
2008-03-10 11:55:00,63.0,63.0,62.89,62.98,7900.0,55.6769,55.6769,55.5797,55.6592,7900.0
2008-03-10 12:00:00,62.94,63.01,62.83,62.88,18600.0,55.6239,55.6857,55.5267,55.5709,18600.0
2008-03-10 12:05:00,62.85,63.01,62.85,63.01,17400.0,55.5443,55.6857,55.5443,55.6857,17400.0
2008-03-10 12:10:00,63.03,63.27,63.02,63.15,16500.0,55.7034,55.9155,55.6946,55.8095,16500.0
2008-03-10 12:15:00,63.2,63.25,63.13,63.23,11100.0,55.8537,55.8979,55.7918,55.8802,11100.0
2008-03-10 12:20:00,63.23,63.44,63.2,63.37,11900.0,55.8802,56.0658,55.8537,56.0039,11900.0
2008-03-10 12:25:00,63.39,63.41,63.14,63.22,18400.0,56.0216,56.0393,55.8006,55.8713,18400.0
2008-03-10 12:30:00,63.18,63.24,63.1,63.1,10400.0,55.836,55.889,55.7653,55.7653,10400.0
2008-03-10 12:35:00,63.1,63.32,63.09,63.3,11700.0,55.7653,55.9597,55.7564,55.942,11700.0
2008-03-10 12:40:00,63.31,63.44,63.31,63.36,22300.0,55.9509,56.0658,55.9509,55.9951,22300.0
2008-03-10 12:45:00,63.32,63.34,63.09,63.14,9000.0,55.9597,55.9774,55.7564,55.8006,9000.0
2008-03-10 12:50:00,63.14,63.14,62.93,62.98,15800.0,55.8006,55.8006,55.615,55.6592,15800.0
2008-03-10 12:55:00,62.95,63.09,62.92,62.92,17900.0,55.6327,55.7564,55.6062,55.6062,17900.0
2008-03-10 13:00:00,62.93,63.07,62.92,63.0,13300.0,55.615,55.7388,55.6062,55.6769,13300.0
2008-03-10 13:05:00,63.0,63.16,62.9,62.93,60000.0,55.6769,55.8183,55.5885,55.615,60000.0
2008-03-10 13:10:00,62.93,63.0,62.91,62.91,16000.0,55.615,55.6769,55.5974,55.5974,16000.0
2008-03-10 13:15:00,62.91,63.19,62.91,63.18,17800.0,55.5974,55.8448,55.5974,55.836,17800.0
2008-03-10 13:20:00,63.15,63.17,63.04,63.08,10200.0,55.8095,55.8271,55.7123,55.7476,10200.0
2008-03-10 13:25:00,63.07,63.13,62.99,63.02,11400.0,55.7388,55.7918,55.6681,55.6946,11400.0
2008-03-10 13:30:00,63.0,63.02,62.85,62.85,23100.0,55.6769,55.6946,55.5443,55.5443,23100.0
2008-03-10 13:35:00,62.85,62.86,62.65,62.74,32100.0,55.5443,55.5532,55.3676,55.4471,32100.0
2008-03-10 13:40:00,62.73,62.78,62.68,62.7,15900.0,55.4383,55.4825,55.3941,55.4118,15900.0
2008-03-10 13:45:00,62.69,62.73,62.61,62.61,11100.0,55.4029,55.4383,55.3322,55.3322,11100.0
2008-03-10 13:50:00,62.6,62.66,62.56,62.57,17600.0,55.3234,55.3764,55.2881,55.2969,17600.0
2008-03-10 13:55:00,62.58,62.62,62.51,62.51,11300.0,55.3057,55.3411,55.2439,55.2439,11300.0
2008-03-10 14:00:00,62.51,62.63,62.51,62.53,19100.0,55.2439,55.3499,55.2439,55.2615,19100.0
2008-03-10 14:05:00,62.53,62.55,62.37,62.39,29900.0,55.2615,55.2792,55.1201,55.1378,29900.0
2008-03-10 14:10:00,62.39,62.67,62.39,62.55,24200.0,55.1378,55.3853,55.1378,55.2792,24200.0
2008-03-10 14:15:00,62.55,62.6,62.55,62.58,14500.0,55.2792,55.3234,55.2792,55.3057,14500.0
2008-03-10 14:20:00,62.59,62.6,62.47,62.5,30000.0,55.3146,55.3234,55.2085,55.235,30000.0
2008-03-10 14:25:00,62.5,62.68,62.5,62.66,30600.0,55.235,55.3941,55.235,55.3764,30600.0
2008-03-10 14:30:00,62.63,62.79,62.59,62.77,21300.0,55.3499,55.4913,55.3146,55.4736,21300.0
2008-03-10 14:35:00,62.74,62.97,62.73,62.9,37600.0,55.4471,55.6504,55.4383,55.5885,37600.0
2008-03-10 14:40:00,62.9,62.94,62.79,62.81,15900.0,55.5885,55.6239,55.4913,55.509,15900.0
2008-03-10 14:45:00,62.84,62.9,62.8,62.87,19300.0,55.5355,55.5885,55.5002,55.562,19300.0
2008-03-10 14:50:00,62.85,62.86,62.71,62.73,18500.0,55.5443,55.5532,55.4206,55.4383,18500.0
2008-03-10 14:55:00,62.73,62.75,62.59,62.71,8800.0,55.4383,55.456,55.3146,55.4206,8800.0
2008-03-10 15:00:00,62.67,62.72,62.62,62.64,13300.0,55.3853,55.4295,55.3411,55.3588,13300.0
2008-03-10 15:05:00,62.62,62.79,62.62,62.78,14400.0,55.3411,55.4913,55.3411,55.4825,14400.0
2008-03-10 15:10:00,62.78,62.81,62.61,62.78,17000.0,55.4825,55.509,55.3322,55.4825,17000.0
2008-03-10 15:15:00,62.75,62.75,62.65,62.75,13800.0,55.456,55.456,55.3676,55.456,13800.0
2008-03-10 15:20:00,62.73,62.76,62.63,62.65,19800.0,55.4383,55.4648,55.3499,55.3676,19800.0
2008-03-10 15:25:00,62.65,63.03,62.64,62.87,52300.0,55.3676,55.7034,55.3588,55.562,52300.0
2008-03-10 15:30:00,62.86,62.87,62.78,62.81,33300.0,55.5532,55.562,55.4825,55.509,33300.0
2008-03-10 15:35:00,62.78,62.84,62.73,62.75,29700.0,55.4825,55.5355,55.4383,55.456,29700.0
2008-03-10 15:40:00,62.74,62.84,62.71,62.82,46100.0,55.4471,55.5355,55.4206,55.5178,46100.0
2008-03-10 15:45:00,62.81,62.82,62.75,62.78,39200.0,55.509,55.5178,55.456,55.4825,39200.0
2008-03-10 15:50:00,62.77,62.78,62.73,62.76,43900.0,55.4736,55.4825,55.4383,55.4648,43900.0
2008-03-10 15:55:00,62.77,62.81,62.68,62.81,93700.0,55.4736,55.509,55.3941,55.509,93700.0
2008-03-11 09:30:00,53.49,53.49,48.5,50.67,991100.0,47.2723,47.2723,42.8624,44.7801,991100.0
2008-03-11 09:35:00,50.72,52.2,50.23,51.86,526700.0,44.8243,46.1323,44.3913,45.8318,526700.0
2008-03-11 09:40:00,51.83,52.0,50.5,51.35,454400.0,45.8053,45.9555,44.6299,45.3811,454400.0
2008-03-11 09:45:00,51.32,51.6,51.0,51.3,166700.0,45.3546,45.602,45.0718,45.3369,166700.0
2008-03-11 09:50:00,51.31,51.31,50.44,50.83,204900.0,45.3458,45.3458,44.5769,44.9215,204900.0
2008-03-11 09:55:00,50.85,51.04,50.56,50.9,163900.0,44.9392,45.1071,44.6829,44.9834,163900.0
2008-03-11 10:00:00,50.86,50.87,50.5,50.57,178800.0,44.9481,44.9569,44.6299,44.6918,178800.0
2008-03-11 10:05:00,50.55,51.05,50.52,50.9,172800.0,44.6741,45.116,44.6476,44.9834,172800.0
2008-03-11 10:10:00,50.96,51.05,50.77,50.79,130600.0,45.0364,45.116,44.8685,44.8862,130600.0
2008-03-11 10:15:00,50.79,51.01,50.73,50.75,167400.0,44.8862,45.0806,44.8332,44.8508,167400.0
2008-03-11 10:20:00,50.77,50.79,49.66,49.78,214100.0,44.8685,44.8862,43.8875,43.9936,214100.0
2008-03-11 10:25:00,49.78,50.18,49.6,49.83,163200.0,43.9936,44.3471,43.8345,44.0378,163200.0
2008-03-11 10:30:00,49.82,50.67,49.6,50.35,194100.0,44.0289,44.7801,43.8345,44.4973,194100.0
2008-03-11 10:35:00,50.32,50.51,50.27,50.47,125400.0,44.4708,44.6387,44.4266,44.6034,125400.0
2008-03-11 10:40:00,50.5,50.56,50.27,50.27,195800.0,44.6299,44.6829,44.4266,44.4266,195800.0
2008-03-11 10:45:00,50.25,50.32,50.01,50.19,117500.0,44.409,44.4708,44.1969,44.3559,117500.0
2008-03-11 10:50:00,50.21,50.26,49.88,50.13,83700.0,44.3736,44.4178,44.082,44.3029,83700.0
2008-03-11 10:55:00,50.14,50.25,50.0,50.25,66300.0,44.3118,44.409,44.188,44.409,66300.0
2008-03-11 11:00:00,50.28,50.4,50.02,50.08,63500.0,44.4355,44.5415,44.2057,44.2587,63500.0
2008-03-11 11:05:00,50.08,50.08,49.67,49.69,161200.0,44.2587,44.2587,43.8964,43.9141,161200.0
2008-03-11 11:10:00,49.69,49.9,49.6,49.66,79100.0,43.9141,44.0996,43.8345,43.8875,79100.0
2008-03-11 11:15:00,49.7,49.7,49.11,49.38,237100.0,43.9229,43.9229,43.4015,43.6401,237100.0
2008-03-11 11:20:00,49.4,49.59,49.01,49.04,124100.0,43.6578,43.8257,43.3131,43.3396,124100.0
2008-03-11 11:25:00,49.05,49.13,48.65,49.13,150800.0,43.3485,43.4192,42.9949,43.4192,150800.0
2008-03-11 11:30:00,49.13,49.34,49.02,49.03,86500.0,43.4192,43.6047,43.3219,43.3308,86500.0
2008-03-11 11:35:00,49.03,49.06,48.74,48.99,109900.0,43.3308,43.3573,43.0745,43.2954,109900.0
2008-03-11 11:40:00,48.96,49.34,48.96,49.04,82700.0,43.2689,43.6047,43.2689,43.3396,82700.0
2008-03-11 11:45:00,49.02,49.06,48.83,48.84,136400.0,43.3219,43.3573,43.154,43.1629,136400.0
2008-03-11 11:50:00,48.84,48.85,48.41,48.59,158400.0,43.1629,43.1717,42.7828,42.9419,158400.0
2008-03-11 11:55:00,48.59,48.6,48.2,48.3,102000.0,42.9419,42.9508,42.5973,42.6856,102000.0
2008-03-11 12:00:00,48.3,48.49,48.26,48.46,97500.0,42.6856,42.8535,42.6503,42.827,97500.0
2008-03-11 12:05:00,48.46,48.64,48.3,48.56,113100.0,42.827,42.9861,42.6856,42.9154,113100.0
2008-03-11 12:10:00,48.55,48.88,48.32,48.52,127400.0,42.9066,43.1982,42.7033,42.8801,127400.0
2008-03-11 12:15:00,48.5,48.67,48.35,48.35,42400.0,42.8624,43.0126,42.7298,42.7298,42400.0
2008-03-11 12:20:00,48.35,48.48,48.35,48.44,49500.0,42.7298,42.8447,42.7298,42.8094,49500.0
2008-03-11 12:25:00,48.42,48.45,48.14,48.26,152000.0,42.7917,42.8182,42.5442,42.6503,152000.0
2008-03-11 12:30:00,48.25,48.28,47.82,47.94,115600.0,42.6414,42.668,42.2614,42.3675,115600.0
2008-03-11 12:35:00,47.94,48.07,47.78,48.06,97500.0,42.3675,42.4824,42.2261,42.4735,97500.0
2008-03-11 12:40:00,48.09,48.1,47.78,47.87,87500.0,42.5,42.5089,42.2261,42.3056,87500.0
2008-03-11 12:45:00,47.86,47.86,47.54,47.66,112300.0,42.2968,42.2968,42.014,42.12,112300.0
2008-03-11 12:50:00,47.64,47.91,47.52,47.78,73500.0,42.1023,42.341,41.9963,42.2261,73500.0
2008-03-11 12:55:00,47.76,47.82,47.34,47.59,86700.0,42.2084,42.2614,41.8372,42.0582,86700.0
2008-03-11 13:00:00,47.58,47.59,47.28,47.56,137000.0,42.0493,42.0582,41.7842,42.0316,137000.0
2008-03-11 13:05:00,47.56,47.68,47.15,47.4,73300.0,42.0316,42.1377,41.6693,41.8902,73300.0
2008-03-11 13:10:00,47.41,47.49,46.99,47.17,185500.0,41.8991,41.9698,41.5279,41.687,185500.0
2008-03-11 13:15:00,47.18,47.4,46.9,46.98,187600.0,41.6958,41.8902,41.4484,41.5191,187600.0
2008-03-11 13:20:00,46.96,47.2,46.77,47.15,115200.0,41.5014,41.7135,41.3335,41.6693,115200.0
2008-03-11 13:25:00,47.14,47.15,46.7,46.77,113000.0,41.6605,41.6693,41.2716,41.3335,113000.0
2008-03-11 13:30:00,46.77,46.89,46.3,46.44,173700.0,41.3335,41.4395,40.9181,41.0418,173700.0
2008-03-11 13:35:00,46.43,46.5,45.7,45.89,346700.0,41.033,41.0949,40.3879,40.5558,346700.0
2008-03-11 13:40:00,45.86,45.91,45.1,45.62,548600.0,40.5293,40.5734,39.8576,40.3172,548600.0
2008-03-11 13:45:00,45.61,45.91,45.35,45.87,358000.0,40.3083,40.5734,40.0785,40.5381,358000.0
2008-03-11 13:50:00,45.86,45.86,45.23,45.32,249600.0,40.5293,40.5293,39.9725,40.052,249600.0
2008-03-11 13:55:00,45.33,45.5,44.8,44.93,371400.0,40.0609,40.2111,39.5925,39.7074,371400.0
2008-03-11 14:00:00,44.9,45.43,44.82,45.17,519100.0,39.6808,40.1492,39.6101,39.9195,519100.0
2008-03-11 14:05:00,45.17,45.18,44.25,44.33,451100.0,39.9195,39.9283,39.1064,39.1771,451100.0
2008-03-11 14:10:00,44.32,44.39,43.8,44.03,507800.0,39.1683,39.2301,38.7087,38.912,507800.0
2008-03-11 14:15:00,44.03,44.49,43.65,44.19,578600.0,38.912,39.3185,38.5761,39.0534,578600.0
2008-03-11 14:20:00,44.2,44.37,43.85,44.33,316800.0,39.0622,39.2125,38.7529,39.1771,316800.0
2008-03-11 14:25:00,44.33,44.8,44.17,44.28,285200.0,39.1771,39.5925,39.0357,39.1329,285200.0
2008-03-11 14:30:00,44.27,44.87,43.89,44.43,538400.0,39.1241,39.6543,38.7882,39.2655,538400.0
2008-03-11 14:35:00,44.41,45.62,44.25,45.04,701600.0,39.2478,40.3172,39.1064,39.8046,701600.0
2008-03-11 14:40:00,45.05,45.14,44.26,44.4,347600.0,39.8134,39.8929,39.1152,39.239,347600.0
2008-03-11 14:45:00,44.43,44.75,44.01,44.48,358400.0,39.2655,39.5483,38.8943,39.3097,358400.0
2008-03-11 14:50:00,44.47,44.52,43.65,43.85,299400.0,39.3008,39.345,38.5761,38.7529,299400.0
2008-03-11 14:55:00,43.85,44.14,43.4,43.89,238900.0,38.7529,39.0092,38.3552,38.7882,238900.0
2008-03-11 15:00:00,43.92,44.33,43.86,44.01,310500.0,38.8148,39.1771,38.7617,38.8943,310500.0
2008-03-11 15:05:00,44.01,44.1,43.25,43.47,302900.0,38.8943,38.9738,38.2226,38.4171,302900.0
2008-03-11 15:10:00,43.49,43.68,42.86,42.94,282900.0,38.4347,38.6027,37.878,37.9487,282900.0
2008-03-11 15:15:00,42.98,43.4,42.92,43.14,299600.0,37.984,38.3552,37.931,38.1254,299600.0
2008-03-11 15:20:00,43.1,43.35,42.85,43.2,330400.0,38.0901,38.311,37.8691,38.1785,330400.0
2008-03-11 15:25:00,43.2,43.76,43.12,43.51,338800.0,38.1785,38.6734,38.1078,38.4524,338800.0
2008-03-11 15:30:00,43.51,43.75,43.04,43.23,311000.0,38.4524,38.6645,38.0371,38.205,311000.0
2008-03-11 15:35:00,43.26,43.69,43.04,43.42,381300.0,38.2315,38.6115,38.0371,38.3729,381300.0
2008-03-11 15:40:00,43.44,43.73,43.36,43.72,515800.0,38.3906,38.6468,38.3199,38.638,515800.0
2008-03-11 15:45:00,43.72,45.26,43.69,45.09,1428700.0,38.638,39.999,38.6115,39.8488,1428700.0
2008-03-11 15:50:00,45.06,46.66,44.96,46.12,1833900.0,39.8222,41.2363,39.7339,40.759,1833900.0
2008-03-11 15:55:00,46.12,47.21,45.89,47.21,1826300.0,40.759,41.7223,40.5558,41.7223,1826300.0
2008-03-12 09:30:00,36.12,36.99,35.0,35.24,2587000.0,31.9214,32.6903,30.9316,31.1437,2587000.0
2008-03-12 09:35:00,35.32,36.33,34.8,35.94,1822300.0,31.2144,32.107,30.7549,31.7624,1822300.0
2008-03-12 09:40:00,35.9,36.06,34.25,34.4,1554800.0,31.727,31.8684,30.2688,30.4014,1554800.0
2008-03-12 09:45:00,34.4,35.9,34.4,35.6,1434000.0,30.4014,31.727,30.4014,31.4619,1434000.0
2008-03-12 09:50:00,35.62,35.91,34.62,35.24,978400.0,31.4795,31.7358,30.5958,31.1437,978400.0
2008-03-12 09:55:00,35.24,35.55,34.48,34.69,1241100.0,31.1437,31.4177,30.4721,30.6577,1241100.0
2008-03-12 10:00:00,34.7,34.85,34.28,34.49,1320900.0,30.6665,30.7991,30.2953,30.4809,1320900.0
2008-03-12 10:05:00,34.5,34.65,34.06,34.27,1339000.0,30.4897,30.6223,30.1009,30.2865,1339000.0
2008-03-12 10:10:00,34.26,34.89,33.97,34.34,1074800.0,30.2776,30.8344,30.0213,30.3483,1074800.0
2008-03-12 10:15:00,34.35,34.58,33.45,33.82,1389200.0,30.3572,30.5604,29.5618,29.8888,1389200.0
2008-03-12 10:20:00,33.81,34.54,33.69,34.31,1099800.0,29.8799,30.5251,29.7739,30.3218,1099800.0
2008-03-12 10:25:00,34.31,34.98,34.2,34.8,1118600.0,30.3218,30.9139,30.2246,30.7549,1118600.0
2008-03-12 10:30:00,34.78,34.85,34.11,34.3,608100.0,30.7372,30.7991,30.1451,30.313,608100.0
2008-03-12 10:35:00,34.29,34.71,34.15,34.52,667500.0,30.3041,30.6753,30.1804,30.5074,667500.0
2008-03-12 10:40:00,34.5,34.73,34.14,34.4,455900.0,30.4897,30.693,30.1716,30.4014,455900.0
2008-03-12 10:45:00,34.4,34.53,34.17,34.49,367600.0,30.4014,30.5162,30.1981,30.4809,367600.0
2008-03-12 10:50:00,34.53,34.69,34.2,34.41,546000.0,30.5162,30.6577,30.2246,30.4102,546000.0
2008-03-12 10:55:00,34.4,34.55,34.35,34.48,349200.0,30.4014,30.5339,30.3572,30.4721,349200.0
2008-03-12 11:00:00,34.49,35.1,34.41,35.0,708100.0,30.4809,31.02,30.4102,30.9316,708100.0
2008-03-12 11:05:00,34.99,35.14,34.6,34.63,554500.0,30.9228,31.0553,30.5781,30.6046,554500.0
2008-03-12 11:10:00,34.63,34.79,34.31,34.4,415000.0,30.6046,30.746,30.3218,30.4014,415000.0
2008-03-12 11:15:00,34.41,34.64,34.38,34.42,246300.0,30.4102,30.6135,30.3837,30.419,246300.0
2008-03-12 11:20:00,34.43,34.52,34.4,34.46,157200.0,30.4279,30.5074,30.4014,30.4544,157200.0
2008-03-12 11:25:00,34.46,35.27,34.45,35.22,680300.0,30.4544,31.1702,30.4455,31.126,680300.0
2008-03-12 11:30:00,35.22,35.28,34.51,34.55,412900.0,31.126,31.1791,30.4986,30.5339,412900.0
2008-03-12 11:35:00,34.53,34.69,34.28,34.44,378600.0,30.5162,30.6577,30.2953,30.4367,378600.0
2008-03-12 11:40:00,34.45,34.68,34.44,34.63,161600.0,30.4455,30.6488,30.4367,30.6046,161600.0
2008-03-12 11:45:00,34.63,34.78,34.55,34.72,291300.0,30.6046,30.7372,30.5339,30.6842,291300.0
2008-03-12 11:50:00,34.71,34.77,34.31,34.53,220800.0,30.6753,30.7284,30.3218,30.5162,220800.0
2008-03-12 11:55:00,34.54,34.64,34.54,34.58,147100.0,30.5251,30.6135,30.5251,30.5604,147100.0
2008-03-12 12:00:00,34.59,35.0,34.58,34.96,433600.0,30.5693,30.9316,30.5604,30.8963,433600.0
2008-03-12 12:05:00,34.96,35.05,34.69,34.9,474300.0,30.8963,30.9758,30.6577,30.8432,474300.0
2008-03-12 12:10:00,34.9,35.27,34.88,35.0,722700.0,30.8432,31.1702,30.8256,30.9316,722700.0
2008-03-12 12:15:00,35.0,35.03,34.8,34.89,355200.0,30.9316,30.9581,30.7549,30.8344,355200.0
2008-03-12 12:20:00,34.89,35.45,34.89,35.38,665300.0,30.8344,31.3293,30.8344,31.2674,665300.0
2008-03-12 12:25:00,35.39,36.18,35.35,35.94,1179900.0,31.2763,31.9745,31.2409,31.7624,1179900.0
2008-03-12 12:30:00,35.9,35.97,35.7,35.76,326000.0,31.727,31.7889,31.5502,31.6033,326000.0
2008-03-12 12:35:00,35.8,35.89,35.59,35.68,292300.0,31.6386,31.7182,31.453,31.5326,292300.0
2008-03-12 12:40:00,35.66,35.67,35.4,35.54,335500.0,31.5149,31.5237,31.2851,31.4088,335500.0
2008-03-12 12:45:00,35.53,35.76,35.43,35.56,300600.0,31.4,31.6033,31.3116,31.4265,300600.0
2008-03-12 12:50:00,35.57,35.79,35.54,35.54,262900.0,31.4354,31.6298,31.4088,31.4088,262900.0
2008-03-12 12:55:00,35.54,35.79,35.38,35.74,435200.0,31.4088,31.6298,31.2674,31.5856,435200.0
2008-03-12 13:00:00,35.74,35.88,35.6,35.67,243900.0,31.5856,31.7093,31.4619,31.5237,243900.0
2008-03-12 13:05:00,35.67,36.24,35.67,36.18,462900.0,31.5237,32.0275,31.5237,31.9745,462900.0
2008-03-12 13:10:00,36.17,36.19,35.91,36.02,419400.0,31.9656,31.9833,31.7358,31.8331,419400.0
2008-03-12 13:15:00,36.04,36.69,35.97,36.57,909200.0,31.8507,32.4252,31.7889,32.3191,909200.0
2008-03-12 13:20:00,36.54,37.17,36.41,36.97,811200.0,32.2926,32.8494,32.1777,32.6726,811200.0
2008-03-12 13:25:00,36.98,37.56,36.9,36.97,1134300.0,32.6815,33.194,32.6108,32.6726,1134300.0
2008-03-12 13:30:00,36.96,37.72,36.96,37.35,1307100.0,32.6638,33.3354,32.6638,33.0085,1307100.0
2008-03-12 13:35:00,37.35,38.16,37.21,37.79,1814300.0,33.0085,33.7243,32.8847,33.3973,1814300.0
2008-03-12 13:40:00,37.78,38.05,37.23,37.61,833500.0,33.3885,33.6271,32.9024,33.2382,833500.0
2008-03-12 13:45:00,37.61,38.58,37.61,38.49,1015400.0,33.2382,34.0955,33.2382,34.0159,1015400.0
2008-03-12 13:50:00,38.49,39.0,38.29,38.82,933400.0,34.0159,34.4667,33.8392,34.3076,933400.0
2008-03-12 13:55:00,38.82,39.34,38.49,38.58,1460800.0,34.3076,34.7671,34.0159,34.0955,1460800.0
2008-03-12 14:00:00,38.55,39.44,38.52,39.3,858200.0,34.069,34.8555,34.0425,34.7318,858200.0
2008-03-12 14:05:00,39.26,39.33,38.61,38.91,916300.0,34.6964,34.7583,34.122,34.3871,916300.0
2008-03-12 14:10:00,38.9,39.2,38.73,39.01,642300.0,34.3783,34.6434,34.228,34.4755,642300.0
2008-03-12 14:15:00,39.02,40.13,39.0,40.07,1596700.0,34.4843,35.4653,34.4667,35.4123,1596700.0
2008-03-12 14:20:00,40.06,40.6,39.71,40.5,1729100.0,35.4034,35.8807,35.0941,35.7923,1729100.0
2008-03-12 14:25:00,40.48,41.0,40.2,41.0,1345000.0,35.7746,36.2342,35.5272,36.2342,1345000.0
2008-03-12 14:30:00,40.99,41.5,40.43,40.51,1447200.0,36.2253,36.6761,35.7304,35.8011,1447200.0
2008-03-12 14:35:00,40.54,40.65,40.2,40.39,814600.0,35.8276,35.9249,35.5272,35.6951,814600.0
2008-03-12 14:40:00,40.38,40.89,40.37,40.7,602700.0,35.6862,36.137,35.6774,35.9691,602700.0
2008-03-12 14:45:00,40.72,41.12,40.4,41.05,866700.0,35.9867,36.3402,35.7039,36.2784,866700.0
2008-03-12 14:50:00,41.05,41.23,40.72,40.9,679200.0,36.2784,36.4374,35.9867,36.1458,679200.0
2008-03-12 14:55:00,40.88,41.07,40.0,40.12,978400.0,36.1281,36.296,35.3504,35.4565,978400.0
2008-03-12 15:00:00,40.15,40.37,39.83,40.1,828900.0,35.483,35.6774,35.2002,35.4388,828900.0
2008-03-12 15:05:00,40.1,40.58,40.0,40.15,765500.0,35.4388,35.863,35.3504,35.483,765500.0
2008-03-12 15:10:00,40.13,40.2,39.62,39.74,534000.0,35.4653,35.5272,35.0146,35.1206,534000.0
2008-03-12 15:15:00,39.74,40.15,39.7,40.02,457500.0,35.1206,35.483,35.0853,35.3681,457500.0
2008-03-12 15:20:00,40.01,40.26,39.84,40.0,418600.0,35.3593,35.5802,35.209,35.3504,418600.0
2008-03-12 15:25:00,40.0,40.7,39.98,40.35,568300.0,35.3504,35.9691,35.3327,35.6597,568300.0
2008-03-12 15:30:00,40.35,40.38,40.02,40.06,438200.0,35.6597,35.6862,35.3681,35.4034,438200.0
2008-03-12 15:35:00,40.05,40.1,39.6,40.0,585500.0,35.3946,35.4388,34.9969,35.3504,585500.0
2008-03-12 15:40:00,40.0,40.46,39.97,40.39,452700.0,35.3504,35.7569,35.3239,35.6951,452700.0
2008-03-12 15:45:00,40.38,40.7,40.3,40.67,574300.0,35.6862,35.9691,35.6155,35.9425,574300.0
2008-03-12 15:50:00,40.67,40.74,40.36,40.62,632500.0,35.9425,36.0044,35.6686,35.8984,632500.0
2008-03-12 15:55:00,40.62,41.0,40.5,40.89,965000.0,35.8984,36.2342,35.7923,36.137,965000.0
2008-03-13 09:30:00,41.18,42.55,41.15,41.9,1273600.0,36.3933,37.604,36.3667,37.0296,1273600.0
2008-03-13 09:35:00,41.89,42.34,41.6,42.3,880800.0,37.0207,37.4184,36.7644,37.3831,880800.0
2008-03-13 09:40:00,42.3,42.78,41.77,41.77,655300.0,37.3831,37.8073,36.9147,36.9147,655300.0
2008-03-13 09:45:00,41.78,42.3,41.4,42.1,733100.0,36.9235,37.3831,36.5877,37.2063,733100.0
2008-03-13 09:50:00,42.13,42.54,41.85,42.36,426800.0,37.2328,37.5952,36.9854,37.4361,426800.0
2008-03-13 09:55:00,42.36,43.09,42.34,42.96,599600.0,37.4361,38.0812,37.4184,37.9664,599600.0
2008-03-13 10:00:00,42.93,43.69,42.8,43.5,760000.0,37.9398,38.6115,37.8249,38.4436,760000.0
2008-03-13 10:05:00,43.5,43.57,42.9,43.27,538800.0,38.4436,38.5054,37.9133,38.2403,538800.0
2008-03-13 10:10:00,43.23,43.63,43.1,43.57,293500.0,38.205,38.5585,38.0901,38.5054,293500.0
2008-03-13 10:15:00,43.57,44.6,42.65,44.44,859800.0,38.5054,39.4157,37.6924,39.2743,859800.0
2008-03-13 10:20:00,44.44,44.68,43.74,43.86,771700.0,39.2743,39.4864,38.6557,38.7617,771700.0
2008-03-13 10:25:00,43.84,44.13,43.5,43.8,388400.0,38.7441,39.0004,38.4436,38.7087,388400.0
2008-03-13 10:30:00,43.81,44.01,43.77,43.88,365600.0,38.7175,38.8943,38.6822,38.7794,365600.0
2008-03-13 10:35:00,43.88,43.93,43.41,43.62,479700.0,38.7794,38.8236,38.364,38.5496,479700.0
2008-03-13 10:40:00,43.63,43.95,43.58,43.91,246100.0,38.5585,38.8413,38.5143,38.8059,246100.0
2008-03-13 10:45:00,43.91,44.05,43.68,43.89,354400.0,38.8059,38.9296,38.6027,38.7882,354400.0
2008-03-13 10:50:00,43.88,44.17,43.83,44.17,301000.0,38.7794,39.0357,38.7352,39.0357,301000.0
2008-03-13 10:55:00,44.15,44.22,43.92,44.15,453700.0,39.018,39.0799,38.8148,39.018,453700.0
2008-03-13 11:00:00,44.13,44.44,44.13,44.39,376800.0,39.0004,39.2743,39.0004,39.2301,376800.0
2008-03-13 11:05:00,44.37,44.48,44.24,44.31,237100.0,39.2125,39.3097,39.0976,39.1594,237100.0
2008-03-13 11:10:00,44.34,44.36,44.11,44.28,303500.0,39.1859,39.2036,38.9827,39.1329,303500.0
2008-03-13 11:15:00,44.3,44.98,44.19,44.9,427900.0,39.1506,39.7515,39.0534,39.6808,427900.0
2008-03-13 11:20:00,44.91,45.29,44.87,45.0,416200.0,39.6897,40.0255,39.6543,39.7692,416200.0
2008-03-13 11:25:00,45.0,45.09,44.54,45.05,399600.0,39.7692,39.8488,39.3627,39.8134,399600.0
2008-03-13 11:30:00,45.05,45.1,44.61,44.76,371700.0,39.8134,39.8576,39.4246,39.5571,371700.0
2008-03-13 11:35:00,44.77,44.97,44.27,44.9,218800.0,39.566,39.7427,39.1241,39.6808,218800.0
2008-03-13 11:40:00,44.9,45.32,44.82,44.97,233600.0,39.6808,40.052,39.6101,39.7427,233600.0
2008-03-13 11:45:00,44.92,45.16,44.71,44.81,212200.0,39.6985,39.9106,39.5129,39.6013,212200.0
2008-03-13 11:50:00,44.82,45.3,44.79,45.3,163500.0,39.6101,40.0343,39.5836,40.0343,163500.0
2008-03-13 11:55:00,45.29,45.8,45.26,45.37,246900.0,40.0255,40.4762,39.999,40.0962,246900.0
2008-03-13 12:00:00,45.38,45.79,45.36,45.66,177600.0,40.1051,40.4674,40.0874,40.3525,177600.0
2008-03-13 12:05:00,45.65,46.4,45.65,46.31,395700.0,40.3437,41.0065,40.3437,40.9269,395700.0
2008-03-13 12:10:00,46.31,46.4,45.58,45.72,384000.0,40.9269,41.0065,40.2818,40.4055,384000.0
2008-03-13 12:15:00,45.66,46.01,45.58,45.68,247300.0,40.3525,40.6618,40.2818,40.3702,247300.0
2008-03-13 12:20:00,45.64,45.72,45.14,45.46,357100.0,40.3348,40.4055,39.8929,40.1758,357100.0
2008-03-13 12:25:00,45.45,45.48,45.15,45.27,140900.0,40.1669,40.1934,39.9018,40.0078,140900.0
2008-03-13 12:30:00,45.27,45.64,45.27,45.41,153400.0,40.0078,40.3348,40.0078,40.1316,153400.0
2008-03-13 12:35:00,45.41,45.41,45.03,45.06,189200.0,40.1316,40.1316,39.7957,39.8222,189200.0
2008-03-13 12:40:00,45.06,45.19,44.8,44.85,330600.0,39.8222,39.9371,39.5925,39.6367,330600.0
2008-03-13 12:45:00,44.85,45.38,44.82,45.15,134200.0,39.6367,40.1051,39.6101,39.9018,134200.0
2008-03-13 12:50:00,45.15,45.44,45.11,45.44,149500.0,39.9018,40.1581,39.8664,40.1581,149500.0
2008-03-13 12:55:00,45.44,45.44,45.11,45.25,109000.0,40.1581,40.1581,39.8664,39.9902,109000.0
2008-03-13 13:00:00,45.23,45.31,45.0,45.25,136500.0,39.9725,40.0432,39.7692,39.9902,136500.0
2008-03-13 13:05:00,45.2,45.41,45.1,45.14,130700.0,39.946,40.1316,39.8576,39.8929,130700.0
2008-03-13 13:10:00,45.15,45.21,44.77,44.82,219000.0,39.9018,39.9548,39.566,39.6101,219000.0
2008-03-13 13:15:00,44.8,44.95,44.55,44.76,216700.0,39.5925,39.725,39.3715,39.5571,216700.0
2008-03-13 13:20:00,44.75,44.91,44.7,44.73,112800.0,39.5483,39.6897,39.5041,39.5306,112800.0
2008-03-13 13:25:00,44.75,44.8,44.59,44.7,166200.0,39.5483,39.5925,39.4069,39.5041,166200.0
2008-03-13 13:30:00,44.7,44.72,44.27,44.45,323200.0,39.5041,39.5218,39.1241,39.2832,323200.0
2008-03-13 13:35:00,44.44,44.66,44.4,44.47,238000.0,39.2743,39.4687,39.239,39.3008,238000.0
2008-03-13 13:40:00,44.47,44.54,44.38,44.41,180100.0,39.3008,39.3627,39.2213,39.2478,180100.0
2008-03-13 13:45:00,44.41,44.45,44.22,44.3,215300.0,39.2478,39.2832,39.0799,39.1506,215300.0
2008-03-13 13:50:00,44.29,44.54,44.27,44.54,189100.0,39.1418,39.3627,39.1241,39.3627,189100.0
2008-03-13 13:55:00,44.54,44.85,44.37,44.4,407800.0,39.3627,39.6367,39.2125,39.239,407800.0
2008-03-13 14:00:00,44.4,44.42,44.1,44.26,309800.0,39.239,39.2566,38.9738,39.1152,309800.0
2008-03-13 14:05:00,44.26,44.33,44.01,44.09,265400.0,39.1152,39.1771,38.8943,38.965,265400.0
2008-03-13 14:10:00,44.09,44.1,43.77,43.89,233800.0,38.965,38.9738,38.6822,38.7882,233800.0
2008-03-13 14:15:00,43.89,44.24,43.87,44.0,237000.0,38.7882,39.0976,38.7706,38.8855,237000.0
2008-03-13 14:20:00,44.0,44.4,43.96,44.4,265700.0,38.8855,39.239,38.8501,39.239,265700.0
2008-03-13 14:25:00,44.4,44.7,44.35,44.51,213800.0,39.239,39.5041,39.1948,39.3362,213800.0
2008-03-13 14:30:00,44.5,44.58,44.4,44.47,135900.0,39.3273,39.398,39.239,39.3008,135900.0
2008-03-13 14:35:00,44.46,44.98,44.46,44.88,210600.0,39.292,39.7515,39.292,39.6632,210600.0
2008-03-13 14:40:00,44.89,44.93,44.62,44.67,182600.0,39.672,39.7074,39.4334,39.4776,182600.0
2008-03-13 14:45:00,44.67,44.69,44.52,44.62,125500.0,39.4776,39.4953,39.345,39.4334,125500.0
2008-03-13 14:50:00,44.61,44.79,44.6,44.72,156900.0,39.4246,39.5836,39.4157,39.5218,156900.0
2008-03-13 14:55:00,44.74,44.76,44.6,44.65,125000.0,39.5394,39.5571,39.4157,39.4599,125000.0
2008-03-13 15:00:00,44.65,44.68,44.34,44.34,184100.0,39.4599,39.4864,39.1859,39.1859,184100.0
2008-03-13 15:05:00,44.34,44.68,44.3,44.58,141600.0,39.1859,39.4864,39.1506,39.398,141600.0
2008-03-13 15:10:00,44.58,44.69,44.55,44.64,110100.0,39.398,39.4953,39.3715,39.4511,110100.0
2008-03-13 15:15:00,44.64,45.11,44.64,44.95,245800.0,39.4511,39.8664,39.4511,39.725,245800.0
2008-03-13 15:20:00,44.95,45.02,44.65,44.77,177100.0,39.725,39.7869,39.4599,39.566,177100.0
2008-03-13 15:25:00,44.77,44.95,44.69,44.76,188600.0,39.566,39.725,39.4953,39.5571,188600.0
2008-03-13 15:30:00,44.77,44.99,44.76,44.96,180400.0,39.566,39.7604,39.5571,39.7339,180400.0
2008-03-13 15:35:00,44.95,45.32,44.84,44.93,372300.0,39.725,40.052,39.6278,39.7074,372300.0
2008-03-13 15:40:00,44.93,45.0,44.75,44.85,271500.0,39.7074,39.7692,39.5483,39.6367,271500.0
2008-03-13 15:45:00,44.84,44.95,44.77,44.87,312200.0,39.6278,39.725,39.566,39.6543,312200.0
2008-03-13 15:50:00,44.86,44.99,44.63,44.63,282800.0,39.6455,39.7604,39.4422,39.4422,282800.0
2008-03-13 15:55:00,44.63,44.95,44.58,44.75,439400.0,39.4422,39.725,39.398,39.5483,439400.0
2008-03-14 09:30:00,45.84,45.97,44.5,44.9,396300.0,40.5116,40.6265,39.3273,39.6808,396300.0
2008-03-14 09:35:00,44.9,45.51,44.77,45.02,209200.0,39.6808,40.2199,39.566,39.7869,209200.0
2008-03-14 09:40:00,45.0,45.45,44.7,45.01,244500.0,39.7692,40.1669,39.5041,39.7781,244500.0
2008-03-14 09:45:00,45.01,45.01,44.3,44.57,285300.0,39.7781,39.7781,39.1506,39.3892,285300.0
2008-03-14 09:50:00,44.56,44.7,44.4,44.43,154100.0,39.3804,39.5041,39.239,39.2655,154100.0
2008-03-14 09:55:00,44.43,44.65,44.24,44.26,148700.0,39.2655,39.4599,39.0976,39.1152,148700.0
2008-03-14 10:00:00,44.25,44.26,43.83,44.05,258100.0,39.1064,39.1152,38.7352,38.9296,258100.0
2008-03-14 10:05:00,44.04,44.45,44.03,44.26,207600.0,38.9208,39.2832,38.912,39.1152,207600.0
2008-03-14 10:10:00,44.27,44.37,44.04,44.35,155400.0,39.1241,39.2125,38.9208,39.1948,155400.0
2008-03-14 10:15:00,44.35,44.42,44.29,44.31,144700.0,39.1948,39.2566,39.1418,39.1594,144700.0
2008-03-14 10:20:00,44.31,44.61,44.27,44.48,153300.0,39.1594,39.4246,39.1241,39.3097,153300.0
2008-03-14 10:25:00,44.47,44.49,44.32,44.34,112200.0,39.3008,39.3185,39.1683,39.1859,112200.0
2008-03-14 10:30:00,44.34,44.41,44.14,44.34,111100.0,39.1859,39.2478,39.0092,39.1859,111100.0
2008-03-14 10:35:00,44.33,44.43,44.23,44.24,109100.0,39.1771,39.2655,39.0887,39.0976,109100.0
2008-03-14 10:40:00,44.25,44.31,44.11,44.22,126900.0,39.1064,39.1594,38.9827,39.0799,126900.0
2008-03-14 10:45:00,44.21,44.22,43.87,43.87,137400.0,39.0711,39.0799,38.7706,38.7706,137400.0
2008-03-14 10:50:00,43.87,44.09,43.75,44.02,122300.0,38.7706,38.965,38.6645,38.9031,122300.0
2008-03-14 10:55:00,44.03,44.31,43.99,44.3,121800.0,38.912,39.1594,38.8766,39.1506,121800.0
2008-03-14 11:00:00,44.29,44.62,44.26,44.56,141900.0,39.1418,39.4334,39.1152,39.3804,141900.0
2008-03-14 11:05:00,44.57,44.73,44.49,44.69,112400.0,39.3892,39.5306,39.3185,39.4953,112400.0
2008-03-14 11:10:00,44.68,44.86,44.5,44.52,193100.0,39.4864,39.6455,39.3273,39.345,193100.0
2008-03-14 11:15:00,44.53,44.6,44.26,44.3,93200.0,39.3539,39.4157,39.1152,39.1506,93200.0
2008-03-14 11:20:00,44.29,44.37,44.22,44.31,61300.0,39.1418,39.2125,39.0799,39.1594,61300.0
2008-03-14 11:25:00,44.31,44.33,44.21,44.26,69200.0,39.1594,39.1771,39.0711,39.1152,69200.0
2008-03-14 11:30:00,44.27,44.58,44.25,44.57,80800.0,39.1241,39.398,39.1064,39.3892,80800.0
2008-03-14 11:35:00,44.58,44.8,44.55,44.71,111600.0,39.398,39.5925,39.3715,39.5129,111600.0
2008-03-14 11:40:00,44.7,44.95,44.67,44.87,102000.0,39.5041,39.725,39.4776,39.6543,102000.0
2008-03-14 11:45:00,44.9,44.99,44.83,44.94,133600.0,39.6808,39.7604,39.619,39.7162,133600.0
2008-03-14 11:50:00,44.95,44.96,44.69,44.74,90000.0,39.725,39.7339,39.4953,39.5394,90000.0
2008-03-14 11:55:00,44.72,44.74,44.41,44.41,114300.0,39.5218,39.5394,39.2478,39.2478,114300.0
2008-03-14 12:00:00,44.42,44.58,44.36,44.58,106300.0,39.2566,39.398,39.2036,39.398,106300.0
2008-03-14 12:05:00,44.57,44.68,44.55,44.56,69800.0,39.3892,39.4864,39.3715,39.3804,69800.0
2008-03-14 12:10:00,44.56,44.83,44.56,44.81,81100.0,39.3804,39.619,39.3804,39.6013,81100.0
2008-03-14 12:15:00,44.82,44.88,44.8,44.85,70400.0,39.6101,39.6632,39.5925,39.6367,70400.0
2008-03-14 12:20:00,44.85,44.88,44.8,44.87,68800.0,39.6367,39.6632,39.5925,39.6543,68800.0
2008-03-14 12:25:00,44.86,44.88,44.8,44.8,40600.0,39.6455,39.6632,39.5925,39.5925,40600.0
2008-03-14 12:30:00,44.8,44.87,44.8,44.83,70400.0,39.5925,39.6543,39.5925,39.619,70400.0
2008-03-14 12:35:00,44.83,44.86,44.73,44.73,89900.0,39.619,39.6455,39.5306,39.5306,89900.0
2008-03-14 12:40:00,44.73,44.84,44.67,44.69,71500.0,39.5306,39.6278,39.4776,39.4953,71500.0
2008-03-14 12:45:00,44.7,44.72,44.52,44.67,78300.0,39.5041,39.5218,39.345,39.4776,78300.0
2008-03-14 12:50:00,44.67,44.71,44.61,44.7,48700.0,39.4776,39.5129,39.4246,39.5041,48700.0
2008-03-14 12:55:00,44.7,44.71,44.61,44.71,39100.0,39.5041,39.5129,39.4246,39.5129,39100.0
2008-03-14 13:00:00,44.71,44.71,44.43,44.44,64400.0,39.5129,39.5129,39.2655,39.2743,64400.0
2008-03-14 13:05:00,44.47,44.54,44.26,44.26,71400.0,39.3008,39.3627,39.1152,39.1152,71400.0
2008-03-14 13:10:00,44.27,44.29,44.06,44.06,97500.0,39.1241,39.1418,38.9385,38.9385,97500.0
2008-03-14 13:15:00,44.05,44.24,44.03,44.16,85100.0,38.9296,39.0976,38.912,39.0269,85100.0
2008-03-14 13:20:00,44.16,44.36,44.16,44.32,65200.0,39.0269,39.2036,39.0269,39.1683,65200.0
2008-03-14 13:25:00,44.32,44.32,44.12,44.25,89400.0,39.1683,39.1683,38.9915,39.1064,89400.0
2008-03-14 13:30:00,44.24,44.27,44.2,44.21,58700.0,39.0976,39.1241,39.0622,39.0711,58700.0
2008-03-14 13:35:00,44.21,44.39,44.16,44.3,81500.0,39.0711,39.2301,39.0269,39.1506,81500.0
2008-03-14 13:40:00,44.3,44.3,44.08,44.14,66200.0,39.1506,39.1506,38.9562,39.0092,66200.0
2008-03-14 13:45:00,44.15,44.27,44.14,44.21,50900.0,39.018,39.1241,39.0092,39.0711,50900.0
2008-03-14 13:50:00,44.22,44.22,44.07,44.09,50000.0,39.0799,39.0799,38.9473,38.965,50000.0
2008-03-14 13:55:00,44.08,44.14,44.0,44.0,42200.0,38.9562,39.0092,38.8855,38.8855,42200.0
2008-03-14 14:00:00,44.0,44.01,43.78,43.8,115300.0,38.8855,38.8943,38.691,38.7087,115300.0
2008-03-14 14:05:00,43.8,43.81,43.22,43.33,233400.0,38.7087,38.7175,38.1961,38.2933,233400.0
2008-03-14 14:10:00,43.33,43.43,43.19,43.35,132300.0,38.2933,38.3817,38.1696,38.311,132300.0
2008-03-14 14:15:00,43.35,43.47,43.3,43.44,88000.0,38.311,38.4171,38.2668,38.3906,88000.0
2008-03-14 14:20:00,43.44,43.53,43.43,43.48,57800.0,38.3906,38.4701,38.3817,38.4259,57800.0
2008-03-14 14:25:00,43.47,43.47,43.26,43.29,69900.0,38.4171,38.4171,38.2315,38.258,69900.0
2008-03-14 14:30:00,43.29,43.43,43.26,43.35,71700.0,38.258,38.3817,38.2315,38.311,71700.0
2008-03-14 14:35:00,43.35,43.49,43.34,43.42,70300.0,38.311,38.4347,38.3022,38.3729,70300.0
2008-03-14 14:40:00,43.41,43.68,43.41,43.57,93700.0,38.364,38.6027,38.364,38.5054,93700.0
2008-03-14 14:45:00,43.58,43.6,43.43,43.46,68200.0,38.5143,38.532,38.3817,38.4082,68200.0
2008-03-14 14:50:00,43.48,43.5,43.31,43.41,66100.0,38.4259,38.4436,38.2757,38.364,66100.0
2008-03-14 14:55:00,43.42,43.58,43.36,43.54,105700.0,38.3729,38.5143,38.3199,38.4789,105700.0
2008-03-14 15:00:00,43.53,43.58,43.43,43.47,97400.0,38.4701,38.5143,38.3817,38.4171,97400.0
2008-03-14 15:05:00,43.48,43.57,43.39,43.55,96100.0,38.4259,38.5054,38.3464,38.4878,96100.0
2008-03-14 15:10:00,43.56,43.76,43.51,43.73,97200.0,38.4966,38.6734,38.4524,38.6468,97200.0
2008-03-14 15:15:00,43.74,44.09,43.73,44.0,111400.0,38.6557,38.965,38.6468,38.8855,111400.0
2008-03-14 15:20:00,43.99,44.17,43.96,44.15,134100.0,38.8766,39.0357,38.8501,39.018,134100.0
2008-03-14 15:25:00,44.17,44.45,44.17,44.37,129300.0,39.0357,39.2832,39.0357,39.2125,129300.0
2008-03-14 15:30:00,44.38,44.46,44.2,44.23,164900.0,39.2213,39.292,39.0622,39.0887,164900.0
2008-03-14 15:35:00,44.22,44.36,44.16,44.18,204900.0,39.0799,39.2036,39.0269,39.0445,204900.0
2008-03-14 15:40:00,44.17,44.18,43.92,43.92,213200.0,39.0357,39.0445,38.8148,38.8148,213200.0
2008-03-14 15:45:00,43.92,43.95,43.83,43.93,191100.0,38.8148,38.8413,38.7352,38.8236,191100.0
2008-03-14 15:50:00,43.91,43.92,43.75,43.85,240000.0,38.8059,38.8148,38.6645,38.7529,240000.0
2008-03-14 15:55:00,43.85,44.18,43.84,44.0,251500.0,38.7529,39.0445,38.7441,38.8855,251500.0
2008-03-17 09:30:00,42.28,44.33,42.28,44.31,259800.0,37.3654,39.1771,37.3654,39.1594,259800.0
2008-03-17 09:35:00,44.32,45.62,44.28,45.62,317000.0,39.1683,40.3172,39.1329,40.3172,317000.0
2008-03-17 09:40:00,45.62,46.31,44.69,45.27,559600.0,40.3172,40.9269,39.4953,40.0078,559600.0
2008-03-17 09:45:00,45.33,45.62,44.59,45.27,232900.0,40.0609,40.3172,39.4069,40.0078,232900.0
2008-03-17 09:50:00,45.26,45.61,44.84,44.86,115100.0,39.999,40.3083,39.6278,39.6455,115100.0
2008-03-17 09:55:00,44.87,45.28,44.81,45.19,97500.0,39.6543,40.0167,39.6013,39.9371,97500.0
2008-03-17 10:00:00,45.22,45.89,45.22,45.87,154300.0,39.9636,40.5558,39.9636,40.5381,154300.0
2008-03-17 10:05:00,45.88,45.94,45.7,45.75,82900.0,40.5469,40.6,40.3879,40.432,82900.0
2008-03-17 10:10:00,45.75,45.9,45.51,45.82,84800.0,40.432,40.5646,40.2199,40.4939,84800.0
2008-03-17 10:15:00,45.82,46.12,45.69,46.0,119600.0,40.4939,40.759,40.379,40.653,119600.0
2008-03-17 10:20:00,46.0,46.25,45.83,46.2,169000.0,40.653,40.8739,40.5027,40.8297,169000.0
2008-03-17 10:25:00,46.2,46.96,46.2,46.79,253400.0,40.8297,41.5014,40.8297,41.3512,253400.0
2008-03-17 10:30:00,46.79,47.15,46.75,46.87,247400.0,41.3512,41.6693,41.3158,41.4219,247400.0
2008-03-17 10:35:00,46.88,47.12,46.87,46.94,94100.0,41.4307,41.6428,41.4219,41.4837,94100.0
2008-03-17 10:40:00,46.93,46.97,46.73,46.73,100000.0,41.4749,41.5102,41.2981,41.2981,100000.0
2008-03-17 10:45:00,46.76,46.94,46.63,46.94,136300.0,41.3246,41.4837,41.2098,41.4837,136300.0
2008-03-17 10:50:00,46.93,47.12,46.85,47.1,125100.0,41.4749,41.6428,41.4042,41.6251,125100.0
2008-03-17 10:55:00,47.1,47.33,47.02,47.12,144300.0,41.6251,41.8284,41.5544,41.6428,144300.0
2008-03-17 11:00:00,47.16,47.28,46.65,46.72,142100.0,41.6781,41.7842,41.2274,41.2893,142100.0
2008-03-17 11:05:00,46.75,46.75,46.23,46.35,133000.0,41.3158,41.3158,40.8562,40.9623,133000.0
2008-03-17 11:10:00,46.33,46.78,46.25,46.58,135400.0,40.9446,41.3423,40.8739,41.1656,135400.0
2008-03-17 11:15:00,46.55,46.55,46.21,46.31,54500.0,41.1391,41.1391,40.8386,40.9269,54500.0
2008-03-17 11:20:00,46.3,46.31,46.0,46.05,63500.0,40.9181,40.9269,40.653,40.6972,63500.0
2008-03-17 11:25:00,46.06,46.2,46.03,46.2,32300.0,40.706,40.8297,40.6795,40.8297,32300.0
2008-03-17 11:30:00,46.18,46.2,45.82,45.95,52800.0,40.8121,40.8297,40.4939,40.6088,52800.0
2008-03-17 11:35:00,45.92,46.12,45.77,46.05,46900.0,40.5823,40.759,40.4497,40.6972,46900.0
2008-03-17 11:40:00,46.03,46.03,45.75,45.77,33800.0,40.6795,40.6795,40.432,40.4497,33800.0
2008-03-17 11:45:00,45.76,45.93,45.76,45.84,29900.0,40.4409,40.5911,40.4409,40.5116,29900.0
2008-03-17 11:50:00,45.84,45.84,45.59,45.7,50400.0,40.5116,40.5116,40.2906,40.3879,50400.0
2008-03-17 11:55:00,45.71,46.01,45.7,45.83,72200.0,40.3967,40.6618,40.3879,40.5027,72200.0
2008-03-17 12:00:00,45.83,45.83,45.51,45.55,56900.0,40.5027,40.5027,40.2199,40.2553,56900.0
2008-03-17 12:05:00,45.56,45.58,45.33,45.49,68600.0,40.2641,40.2818,40.0609,40.2023,68600.0
2008-03-17 12:10:00,45.48,45.58,45.42,45.42,43900.0,40.1934,40.2818,40.1404,40.1404,43900.0
2008-03-17 12:15:00,45.44,45.57,45.41,45.56,46900.0,40.1581,40.273,40.1316,40.2641,46900.0
2008-03-17 12:20:00,45.57,45.68,45.44,45.47,39800.0,40.273,40.3702,40.1581,40.1846,39800.0
2008-03-17 12:25:00,45.48,45.6,45.47,45.56,36700.0,40.1934,40.2995,40.1846,40.2641,36700.0
2008-03-17 12:30:00,45.57,45.75,45.55,45.6,52500.0,40.273,40.432,40.2553,40.2995,52500.0
2008-03-17 12:35:00,45.58,45.63,45.52,45.52,26000.0,40.2818,40.326,40.2288,40.2288,26000.0
2008-03-17 12:40:00,45.53,45.54,45.42,45.44,37400.0,40.2376,40.2465,40.1404,40.1581,37400.0
2008-03-17 12:45:00,45.44,45.44,45.14,45.2,47100.0,40.1581,40.1581,39.8929,39.946,47100.0
2008-03-17 12:50:00,45.2,45.36,45.19,45.31,21100.0,39.946,40.0874,39.9371,40.0432,21100.0
2008-03-17 12:55:00,45.31,45.37,45.22,45.35,29700.0,40.0432,40.0962,39.9636,40.0785,29700.0
2008-03-17 13:00:00,45.36,45.49,45.34,45.39,38300.0,40.0874,40.2023,40.0697,40.1139,38300.0
2008-03-17 13:05:00,45.39,45.39,44.98,45.06,66000.0,40.1139,40.1139,39.7515,39.8222,66000.0
2008-03-17 13:10:00,45.06,45.19,44.97,44.99,39800.0,39.8222,39.9371,39.7427,39.7604,39800.0
2008-03-17 13:15:00,44.99,45.29,44.97,45.27,62200.0,39.7604,40.0255,39.7427,40.0078,62200.0
2008-03-17 13:20:00,45.27,45.28,45.06,45.22,55500.0,40.0078,40.0167,39.8222,39.9636,55500.0
2008-03-17 13:25:00,45.21,45.25,45.09,45.13,20700.0,39.9548,39.9902,39.8488,39.8841,20700.0
2008-03-17 13:30:00,45.11,45.13,44.97,45.04,34500.0,39.8664,39.8841,39.7427,39.8046,34500.0
2008-03-17 13:35:00,45.05,45.06,44.97,44.97,34100.0,39.8134,39.8222,39.7427,39.7427,34100.0
2008-03-17 13:40:00,44.97,44.97,44.8,44.9,77300.0,39.7427,39.7427,39.5925,39.6808,77300.0
2008-03-17 13:45:00,44.9,45.17,44.87,45.12,86900.0,39.6808,39.9195,39.6543,39.8753,86900.0
2008-03-17 13:50:00,45.12,45.47,45.12,45.47,97200.0,39.8753,40.1846,39.8753,40.1846,97200.0
2008-03-17 13:55:00,45.47,45.54,45.21,45.35,100400.0,40.1846,40.2465,39.9548,40.0785,100400.0
2008-03-17 14:00:00,45.36,45.36,45.06,45.19,65600.0,40.0874,40.0874,39.8222,39.9371,65600.0
2008-03-17 14:05:00,45.19,45.19,45.01,45.05,67400.0,39.9371,39.9371,39.7781,39.8134,67400.0
2008-03-17 14:10:00,45.04,45.17,44.96,45.14,69400.0,39.8046,39.9195,39.7339,39.8929,69400.0
2008-03-17 14:15:00,45.13,45.24,45.02,45.2,88900.0,39.8841,39.9813,39.7869,39.946,88900.0
2008-03-17 14:20:00,45.2,45.21,45.04,45.12,39600.0,39.946,39.9548,39.8046,39.8753,39600.0
2008-03-17 14:25:00,45.12,45.14,45.05,45.05,46000.0,39.8753,39.8929,39.8134,39.8134,46000.0
2008-03-17 14:30:00,45.04,45.09,45.03,45.04,25100.0,39.8046,39.8488,39.7957,39.8046,25100.0
2008-03-17 14:35:00,45.05,45.18,45.04,45.18,50000.0,39.8134,39.9283,39.8046,39.9283,50000.0
2008-03-17 14:40:00,45.18,45.45,45.18,45.37,106400.0,39.9283,40.1669,39.9283,40.0962,106400.0
2008-03-17 14:45:00,45.38,45.44,45.31,45.41,39000.0,40.1051,40.1581,40.0432,40.1316,39000.0
2008-03-17 14:50:00,45.43,45.43,45.28,45.33,83100.0,40.1492,40.1492,40.0167,40.0609,83100.0
2008-03-17 14:55:00,45.33,45.35,45.18,45.22,65600.0,40.0609,40.0785,39.9283,39.9636,65600.0
2008-03-17 15:00:00,45.2,45.32,45.19,45.27,65000.0,39.946,40.052,39.9371,40.0078,65000.0
2008-03-17 15:05:00,45.28,45.3,45.25,45.27,68900.0,40.0167,40.0343,39.9902,40.0078,68900.0
2008-03-17 15:10:00,45.26,45.29,45.14,45.17,60800.0,39.999,40.0255,39.8929,39.9195,60800.0
2008-03-17 15:15:00,45.17,45.25,45.1,45.21,70100.0,39.9195,39.9902,39.8576,39.9548,70100.0
2008-03-17 15:20:00,45.22,45.48,45.22,45.46,99000.0,39.9636,40.1934,39.9636,40.1758,99000.0
2008-03-17 15:25:00,45.45,45.58,45.41,45.54,56400.0,40.1669,40.2818,40.1316,40.2465,56400.0
2008-03-17 15:30:00,45.55,45.79,45.47,45.78,87100.0,40.2553,40.4674,40.1846,40.4586,87100.0
2008-03-17 15:35:00,45.79,45.85,45.7,45.82,80600.0,40.4674,40.5204,40.3879,40.4939,80600.0
2008-03-17 15:40:00,45.82,45.97,45.81,45.92,85100.0,40.4939,40.6265,40.4851,40.5823,85100.0
2008-03-17 15:45:00,45.92,45.94,45.62,45.83,134600.0,40.5823,40.6,40.3172,40.5027,134600.0
2008-03-17 15:50:00,45.86,45.86,45.69,45.73,138100.0,40.5293,40.5293,40.379,40.4144,138100.0
2008-03-17 15:55:00,45.74,45.97,45.64,45.64,187800.0,40.4232,40.6265,40.3348,40.3348,187800.0
2008-03-18 09:30:00,45.95,46.47,45.78,46.11,132300.0,40.6088,41.0683,40.4586,40.7502,132300.0
2008-03-18 09:35:00,46.11,46.11,45.26,45.68,117800.0,40.7502,40.7502,39.999,40.3702,117800.0
2008-03-18 09:40:00,45.69,45.69,44.91,45.19,155100.0,40.379,40.379,39.6897,39.9371,155100.0
2008-03-18 09:45:00,45.18,45.19,44.41,44.44,197200.0,39.9283,39.9371,39.2478,39.2743,197200.0
2008-03-18 09:50:00,44.42,44.47,43.78,43.89,306400.0,39.2566,39.3008,38.691,38.7882,306400.0
2008-03-18 09:55:00,43.9,44.14,43.6,44.06,229100.0,38.7971,39.0092,38.532,38.9385,229100.0
2008-03-18 10:00:00,44.05,44.33,43.71,44.1,222900.0,38.9296,39.1771,38.6292,38.9738,222900.0
2008-03-18 10:05:00,44.1,44.21,44.02,44.13,129600.0,38.9738,39.0711,38.9031,39.0004,129600.0
2008-03-18 10:10:00,44.15,44.57,44.11,44.55,185200.0,39.018,39.3892,38.9827,39.3715,185200.0
2008-03-18 10:15:00,44.53,44.6,44.23,44.46,106600.0,39.3539,39.4157,39.0887,39.292,106600.0
2008-03-18 10:20:00,44.47,44.56,44.31,44.54,65100.0,39.3008,39.3804,39.1594,39.3627,65100.0
2008-03-18 10:25:00,44.54,44.78,44.33,44.75,159500.0,39.3627,39.5748,39.1771,39.5483,159500.0
2008-03-18 10:30:00,44.75,44.81,44.25,44.51,175300.0,39.5483,39.6013,39.1064,39.3362,175300.0
2008-03-18 10:35:00,44.51,44.59,44.46,44.56,121000.0,39.3362,39.4069,39.292,39.3804,121000.0
2008-03-18 10:40:00,44.57,44.58,44.14,44.31,136000.0,39.3892,39.398,39.0092,39.1594,136000.0
2008-03-18 10:45:00,44.31,44.31,44.03,44.14,117500.0,39.1594,39.1594,38.912,39.0092,117500.0
2008-03-18 10:50:00,44.14,44.64,44.1,44.57,122600.0,39.0092,39.4511,38.9738,39.3892,122600.0
2008-03-18 10:55:00,44.56,44.66,44.41,44.47,92500.0,39.3804,39.4687,39.2478,39.3008,92500.0
2008-03-18 11:00:00,44.48,44.65,44.47,44.54,66800.0,39.3097,39.4599,39.3008,39.3627,66800.0
2008-03-18 11:05:00,44.55,44.56,44.43,44.44,46300.0,39.3715,39.3804,39.2655,39.2743,46300.0
2008-03-18 11:10:00,44.44,44.45,44.11,44.2,128500.0,39.2743,39.2832,38.9827,39.0622,128500.0
2008-03-18 11:15:00,44.2,44.2,43.92,44.0,116000.0,39.0622,39.0622,38.8148,38.8855,116000.0
2008-03-18 11:20:00,44.0,44.09,43.84,44.08,150100.0,38.8855,38.965,38.7441,38.9562,150100.0
2008-03-18 11:25:00,44.08,44.23,44.08,44.19,58500.0,38.9562,39.0887,38.9562,39.0534,58500.0
2008-03-18 11:30:00,44.19,44.19,44.06,44.13,73200.0,39.0534,39.0534,38.9385,39.0004,73200.0
2008-03-18 11:35:00,44.11,44.11,44.03,44.06,36700.0,38.9827,38.9827,38.912,38.9385,36700.0
2008-03-18 11:40:00,44.06,44.82,44.05,44.62,189200.0,38.9385,39.6101,38.9296,39.4334,189200.0
2008-03-18 11:45:00,44.62,44.95,44.61,44.79,134200.0,39.4334,39.725,39.4246,39.5836,134200.0
2008-03-18 11:50:00,44.79,44.96,44.73,44.92,68300.0,39.5836,39.7339,39.5306,39.6985,68300.0
2008-03-18 11:55:00,44.94,45.16,44.89,45.11,79800.0,39.7162,39.9106,39.672,39.8664,79800.0
2008-03-18 12:00:00,45.11,45.19,45.08,45.15,98200.0,39.8664,39.9371,39.8399,39.9018,98200.0
2008-03-18 12:05:00,45.15,45.17,44.97,45.0,40800.0,39.9018,39.9195,39.7427,39.7692,40800.0
2008-03-18 12:10:00,45.0,45.01,44.79,44.86,63500.0,39.7692,39.7781,39.5836,39.6455,63500.0
2008-03-18 12:15:00,44.86,44.89,44.78,44.8,49900.0,39.6455,39.672,39.5748,39.5925,49900.0
2008-03-18 12:20:00,44.79,44.9,44.78,44.89,45500.0,39.5836,39.6808,39.5748,39.672,45500.0
2008-03-18 12:25:00,44.89,44.89,44.76,44.82,28700.0,39.672,39.672,39.5571,39.6101,28700.0
2008-03-18 12:30:00,44.83,44.83,44.76,44.78,19400.0,39.619,39.619,39.5571,39.5748,19400.0
2008-03-18 12:35:00,44.77,44.77,44.51,44.6,96300.0,39.566,39.566,39.3362,39.4157,96300.0
2008-03-18 12:40:00,44.6,44.6,44.44,44.48,47400.0,39.4157,39.4157,39.2743,39.3097,47400.0
2008-03-18 12:45:00,44.49,44.5,44.36,44.37,43400.0,39.3185,39.3273,39.2036,39.2125,43400.0
2008-03-18 12:50:00,44.36,44.44,44.34,44.39,47800.0,39.2036,39.2743,39.1859,39.2301,47800.0
2008-03-18 12:55:00,44.4,44.41,44.34,44.37,74600.0,39.239,39.2478,39.1859,39.2125,74600.0
2008-03-18 13:00:00,44.38,44.39,44.32,44.39,38900.0,39.2213,39.2301,39.1683,39.2301,38900.0
2008-03-18 13:05:00,44.39,44.64,44.37,44.56,88500.0,39.2301,39.4511,39.2125,39.3804,88500.0
2008-03-18 13:10:00,44.57,44.57,44.49,44.49,29800.0,39.3892,39.3892,39.3185,39.3185,29800.0
2008-03-18 13:15:00,44.49,44.75,44.46,44.67,52300.0,39.3185,39.5483,39.292,39.4776,52300.0
2008-03-18 13:20:00,44.67,44.69,44.54,44.54,32200.0,39.4776,39.4953,39.3627,39.3627,32200.0
2008-03-18 13:25:00,44.54,44.55,44.47,44.51,24100.0,39.3627,39.3715,39.3008,39.3362,24100.0
2008-03-18 13:30:00,44.52,44.54,44.46,44.47,38100.0,39.345,39.3627,39.292,39.3008,38100.0
2008-03-18 13:35:00,44.46,44.46,44.22,44.25,54900.0,39.292,39.292,39.0799,39.1064,54900.0
2008-03-18 13:40:00,44.26,44.46,44.23,44.23,88300.0,39.1152,39.292,39.0887,39.0887,88300.0
2008-03-18 13:45:00,44.25,44.27,44.19,44.24,30200.0,39.1064,39.1241,39.0534,39.0976,30200.0
2008-03-18 13:50:00,44.22,44.48,44.21,44.48,73000.0,39.0799,39.3097,39.0711,39.3097,73000.0
2008-03-18 13:55:00,44.46,44.53,44.46,44.48,28500.0,39.292,39.3539,39.292,39.3097,28500.0
2008-03-18 14:00:00,44.47,44.6,44.47,44.6,34400.0,39.3008,39.4157,39.3008,39.4157,34400.0
2008-03-18 14:05:00,44.59,44.61,44.54,44.57,55600.0,39.4069,39.4246,39.3627,39.3892,55600.0
2008-03-18 14:10:00,44.57,44.67,44.33,44.49,84500.0,39.3892,39.4776,39.1771,39.3185,84500.0
2008-03-18 14:15:00,44.5,44.69,44.25,44.69,171200.0,39.3273,39.4953,39.1064,39.4953,171200.0
2008-03-18 14:20:00,44.7,44.73,44.61,44.69,104800.0,39.5041,39.5306,39.4246,39.4953,104800.0
2008-03-18 14:25:00,44.69,44.72,44.59,44.62,121800.0,39.4953,39.5218,39.4069,39.4334,121800.0
2008-03-18 14:30:00,44.62,44.64,44.37,44.46,108700.0,39.4334,39.4511,39.2125,39.292,108700.0
2008-03-18 14:35:00,44.45,44.5,44.39,44.4,100500.0,39.2832,39.3273,39.2301,39.239,100500.0
2008-03-18 14:40:00,44.4,44.42,44.15,44.15,140100.0,39.239,39.2566,39.018,39.018,140100.0
2008-03-18 14:45:00,44.14,44.46,44.12,44.25,116300.0,39.0092,39.292,38.9915,39.1064,116300.0
2008-03-18 14:50:00,44.25,44.41,44.21,44.35,126100.0,39.1064,39.2478,39.0711,39.1948,126100.0
2008-03-18 14:55:00,44.35,44.43,44.24,44.4,106200.0,39.1948,39.2655,39.0976,39.239,106200.0
2008-03-18 15:00:00,44.41,44.45,44.32,44.38,75200.0,39.2478,39.2832,39.1683,39.2213,75200.0
2008-03-18 15:05:00,44.39,44.53,44.37,44.52,64600.0,39.2301,39.3539,39.2125,39.345,64600.0
2008-03-18 15:10:00,44.51,44.53,44.34,44.37,96000.0,39.3362,39.3539,39.1859,39.2125,96000.0
2008-03-18 15:15:00,44.38,44.45,44.32,44.39,65500.0,39.2213,39.2832,39.1683,39.2301,65500.0
2008-03-18 15:20:00,44.39,44.41,44.35,44.39,93000.0,39.2301,39.2478,39.1948,39.2301,93000.0
2008-03-18 15:25:00,44.39,44.4,44.31,44.31,121900.0,39.2301,39.239,39.1594,39.1594,121900.0
2008-03-18 15:30:00,44.31,44.35,44.23,44.31,120900.0,39.1594,39.1948,39.0887,39.1594,120900.0
2008-03-18 15:35:00,44.3,44.4,44.29,44.39,104800.0,39.1506,39.239,39.1418,39.2301,104800.0
2008-03-18 15:40:00,44.4,44.51,44.38,44.4,128900.0,39.239,39.3362,39.2213,39.239,128900.0
2008-03-18 15:45:00,44.39,44.42,44.24,44.25,85900.0,39.2301,39.2566,39.0976,39.1064,85900.0
2008-03-18 15:50:00,44.24,44.25,44.17,44.2,183000.0,39.0976,39.1064,39.0357,39.0622,183000.0
2008-03-18 15:55:00,44.2,44.35,44.12,44.13,281700.0,39.0622,39.1948,38.9915,39.0004,281700.0
2008-03-19 09:30:00,44.46,44.46,43.92,44.36,196800.0,39.292,39.292,38.8148,39.2036,196800.0
2008-03-19 09:35:00,44.36,44.98,44.33,44.85,203800.0,39.2036,39.7515,39.1771,39.6367,203800.0
2008-03-19 09:40:00,44.88,44.93,44.68,44.77,111300.0,39.6632,39.7074,39.4864,39.566,111300.0
2008-03-19 09:45:00,44.76,44.79,44.71,44.73,78900.0,39.5571,39.5836,39.5129,39.5306,78900.0
2008-03-19 09:50:00,44.73,45.33,44.73,45.29,118400.0,39.5306,40.0609,39.5306,40.0255,118400.0
2008-03-19 09:55:00,45.29,45.73,45.25,45.61,148900.0,40.0255,40.4144,39.9902,40.3083,148900.0
2008-03-19 10:00:00,45.61,45.86,45.58,45.83,133100.0,40.3083,40.5293,40.2818,40.5027,133100.0
2008-03-19 10:05:00,45.85,46.39,45.84,46.35,126000.0,40.5204,40.9976,40.5116,40.9623,126000.0
2008-03-19 10:10:00,46.35,46.85,46.34,46.43,213400.0,40.9623,41.4042,40.9535,41.033,213400.0
2008-03-19 10:15:00,46.43,46.78,46.38,46.67,164100.0,41.033,41.3423,40.9888,41.2451,164100.0
2008-03-19 10:20:00,46.67,47.02,46.66,46.94,215700.0,41.2451,41.5544,41.2363,41.4837,215700.0
2008-03-19 10:25:00,46.96,47.35,46.91,47.05,166600.0,41.5014,41.8461,41.4572,41.5809,166600.0
2008-03-19 10:30:00,47.05,47.08,46.43,46.54,145400.0,41.5809,41.6074,41.033,41.1302,145400.0
2008-03-19 10:35:00,46.52,46.56,46.06,46.48,136600.0,41.1125,41.1479,40.706,41.0772,136600.0
2008-03-19 10:40:00,46.48,46.84,46.42,46.51,72100.0,41.0772,41.3953,41.0242,41.1037,72100.0
2008-03-19 10:45:00,46.58,46.92,46.54,46.63,89200.0,41.1656,41.466,41.1302,41.2098,89200.0
2008-03-19 10:50:00,46.62,46.73,46.37,46.45,44600.0,41.2009,41.2981,40.98,41.0507,44600.0
2008-03-19 10:55:00,46.44,46.68,46.44,46.68,40300.0,41.0418,41.2539,41.0418,41.2539,40300.0
2008-03-19 11:00:00,46.67,46.85,46.51,46.71,55700.0,41.2451,41.4042,41.1037,41.2805,55700.0
2008-03-19 11:05:00,46.71,46.8,46.53,46.73,59700.0,41.2805,41.36,41.1214,41.2981,59700.0
2008-03-19 11:10:00,46.76,46.95,46.65,46.83,35800.0,41.3246,41.4926,41.2274,41.3865,35800.0
2008-03-19 11:15:00,46.81,46.85,46.7,46.73,25000.0,41.3688,41.4042,41.2716,41.2981,25000.0
2008-03-19 11:20:00,46.72,46.79,46.65,46.72,30300.0,41.2893,41.3512,41.2274,41.2893,30300.0
2008-03-19 11:25:00,46.71,46.71,46.58,46.65,32600.0,41.2805,41.2805,41.1656,41.2274,32600.0
2008-03-19 11:30:00,46.65,46.84,46.65,46.83,34800.0,41.2274,41.3953,41.2274,41.3865,34800.0
2008-03-19 11:35:00,46.83,46.96,46.82,46.93,52700.0,41.3865,41.5014,41.3777,41.4749,52700.0
2008-03-19 11:40:00,46.92,46.95,46.86,46.94,25500.0,41.466,41.4926,41.413,41.4837,25500.0
2008-03-19 11:45:00,46.94,46.94,46.8,46.88,32800.0,41.4837,41.4837,41.36,41.4307,32800.0
2008-03-19 11:50:00,46.9,46.99,46.85,46.87,34600.0,41.4484,41.5279,41.4042,41.4219,34600.0
2008-03-19 11:55:00,46.88,47.05,46.86,47.01,72400.0,41.4307,41.5809,41.413,41.5456,72400.0
2008-03-19 12:00:00,47.02,47.13,46.88,46.96,72400.0,41.5544,41.6516,41.4307,41.5014,72400.0
2008-03-19 12:05:00,46.94,46.96,46.75,46.95,67900.0,41.4837,41.5014,41.3158,41.4926,67900.0
2008-03-19 12:10:00,46.94,46.97,46.81,46.88,38100.0,41.4837,41.5102,41.3688,41.4307,38100.0
2008-03-19 12:15:00,46.89,46.99,46.81,46.88,33100.0,41.4395,41.5279,41.3688,41.4307,33100.0
2008-03-19 12:20:00,46.87,46.94,46.82,46.91,32400.0,41.4219,41.4837,41.3777,41.4572,32400.0
2008-03-19 12:25:00,46.91,46.91,46.55,46.63,54800.0,41.4572,41.4572,41.1391,41.2098,54800.0
2008-03-19 12:30:00,46.6,46.67,46.47,46.47,29700.0,41.1832,41.2451,41.0683,41.0683,29700.0
2008-03-19 12:35:00,46.44,46.5,46.33,46.36,41800.0,41.0418,41.0949,40.9446,40.9711,41800.0
2008-03-19 12:40:00,46.37,46.44,46.19,46.19,50100.0,40.98,41.0418,40.8209,40.8209,50100.0
2008-03-19 12:45:00,46.19,46.48,46.17,46.37,72900.0,40.8209,41.0772,40.8032,40.98,72900.0
2008-03-19 12:50:00,46.37,46.46,46.35,46.43,33900.0,40.98,41.0595,40.9623,41.033,33900.0
2008-03-19 12:55:00,46.44,46.44,46.05,46.05,45800.0,41.0418,41.0418,40.6972,40.6972,45800.0
2008-03-19 13:00:00,46.06,46.07,45.93,45.98,71100.0,40.706,40.7148,40.5911,40.6353,71100.0
2008-03-19 13:05:00,45.99,46.13,45.97,46.09,50100.0,40.6441,40.7679,40.6265,40.7325,50100.0
2008-03-19 13:10:00,46.1,46.28,46.02,46.26,34700.0,40.7414,40.9004,40.6707,40.8828,34700.0
2008-03-19 13:15:00,46.26,46.26,46.15,46.15,26800.0,40.8828,40.8828,40.7855,40.7855,26800.0
2008-03-19 13:20:00,46.16,46.43,46.14,46.34,39600.0,40.7944,41.033,40.7767,40.9535,39600.0
2008-03-19 13:25:00,46.36,46.43,46.07,46.21,27600.0,40.9711,41.033,40.7148,40.8386,27600.0
2008-03-19 13:30:00,46.21,46.3,46.07,46.26,56400.0,40.8386,40.9181,40.7148,40.8828,56400.0
2008-03-19 13:35:00,46.21,46.33,46.12,46.24,55700.0,40.8386,40.9446,40.759,40.8651,55700.0
2008-03-19 13:40:00,46.2,46.35,46.13,46.26,52200.0,40.8297,40.9623,40.7679,40.8828,52200.0
2008-03-19 13:45:00,46.25,46.51,46.21,46.24,88100.0,40.8739,41.1037,40.8386,40.8651,88100.0
2008-03-19 13:50:00,46.26,46.4,45.92,46.1,65700.0,40.8828,41.0065,40.5823,40.7414,65700.0
2008-03-19 13:55:00,46.1,46.24,45.95,45.99,44400.0,40.7414,40.8651,40.6088,40.6441,44400.0
2008-03-19 14:00:00,45.97,45.97,45.77,45.88,48000.0,40.6265,40.6265,40.4497,40.5469,48000.0
2008-03-19 14:05:00,45.89,45.96,45.84,45.85,41100.0,40.5558,40.6176,40.5116,40.5204,41100.0
2008-03-19 14:10:00,45.81,45.85,45.51,45.68,52300.0,40.4851,40.5204,40.2199,40.3702,52300.0
2008-03-19 14:15:00,45.68,45.68,45.47,45.51,39000.0,40.3702,40.3702,40.1846,40.2199,39000.0
2008-03-19 14:20:00,45.55,45.73,45.53,45.66,34700.0,40.2553,40.4144,40.2376,40.3525,34700.0
2008-03-19 14:25:00,45.68,45.69,45.52,45.57,17800.0,40.3702,40.379,40.2288,40.273,17800.0
2008-03-19 14:30:00,45.58,45.72,45.58,45.65,45800.0,40.2818,40.4055,40.2818,40.3437,45800.0
2008-03-19 14:35:00,45.62,45.64,45.29,45.4,58000.0,40.3172,40.3348,40.0255,40.1227,58000.0
2008-03-19 14:40:00,45.37,45.62,45.28,45.61,45900.0,40.0962,40.3172,40.0167,40.3083,45900.0
2008-03-19 14:45:00,45.63,45.72,45.58,45.59,44300.0,40.326,40.4055,40.2818,40.2906,44300.0
2008-03-19 14:50:00,45.59,45.89,45.59,45.85,54200.0,40.2906,40.5558,40.2906,40.5204,54200.0
2008-03-19 14:55:00,45.85,46.12,45.79,46.05,39900.0,40.5204,40.759,40.4674,40.6972,39900.0
2008-03-19 15:00:00,46.04,46.05,45.68,45.68,62000.0,40.6883,40.6972,40.3702,40.3702,62000.0
2008-03-19 15:05:00,45.68,45.93,45.67,45.88,74500.0,40.3702,40.5911,40.3613,40.5469,74500.0
2008-03-19 15:10:00,45.88,46.11,45.87,46.09,47700.0,40.5469,40.7502,40.5381,40.7325,47700.0
2008-03-19 15:15:00,46.08,46.17,46.06,46.06,78100.0,40.7237,40.8032,40.706,40.706,78100.0
2008-03-19 15:20:00,46.06,46.07,45.97,46.04,59900.0,40.706,40.7148,40.6265,40.6883,59900.0
2008-03-19 15:25:00,46.04,46.06,45.94,45.95,82900.0,40.6883,40.706,40.6,40.6088,82900.0
2008-03-19 15:30:00,45.94,46.01,45.9,45.94,77500.0,40.6,40.6618,40.5646,40.6,77500.0
2008-03-19 15:35:00,45.95,46.06,45.93,46.03,90900.0,40.6088,40.706,40.5911,40.6795,90900.0
2008-03-19 15:40:00,46.03,46.12,46.0,46.1,91400.0,40.6795,40.759,40.653,40.7414,91400.0
2008-03-19 15:45:00,46.1,46.17,46.0,46.14,97400.0,40.7414,40.8032,40.653,40.7767,97400.0
2008-03-19 15:50:00,46.15,46.25,46.03,46.04,163400.0,40.7855,40.8739,40.6795,40.6883,163400.0
2008-03-19 15:55:00,46.04,46.09,45.86,45.92,176500.0,40.6883,40.7325,40.5293,40.5823,176500.0
2008-03-20 09:30:00,46.49,46.5,45.6,45.79,285500.0,41.086,41.0949,40.2995,40.4674,285500.0
2008-03-20 09:35:00,45.79,45.79,45.35,45.43,106500.0,40.4674,40.4674,40.0785,40.1492,106500.0
2008-03-20 09:40:00,45.43,45.55,44.95,45.25,106700.0,40.1492,40.2553,39.725,39.9902,106700.0
2008-03-20 09:45:00,45.25,45.36,45.04,45.13,65300.0,39.9902,40.0874,39.8046,39.8841,65300.0
2008-03-20 09:50:00,45.13,45.36,44.83,45.16,104600.0,39.8841,40.0874,39.619,39.9106,104600.0
2008-03-20 09:55:00,45.16,45.71,45.1,45.47,69500.0,39.9106,40.3967,39.8576,40.1846,69500.0
2008-03-20 10:00:00,45.45,45.61,45.35,45.52,70800.0,40.1669,40.3083,40.0785,40.2288,70800.0
2008-03-20 10:05:00,45.52,45.66,45.36,45.38,45500.0,40.2288,40.3525,40.0874,40.1051,45500.0
2008-03-20 10:10:00,45.39,45.41,45.18,45.21,34900.0,40.1139,40.1316,39.9283,39.9548,34900.0
2008-03-20 10:15:00,45.2,45.21,45.04,45.16,70800.0,39.946,39.9548,39.8046,39.9106,70800.0
2008-03-20 10:20:00,45.17,45.31,45.01,45.24,48500.0,39.9195,40.0432,39.7781,39.9813,48500.0
2008-03-20 10:25:00,45.25,45.25,45.03,45.07,31700.0,39.9902,39.9902,39.7957,39.8311,31700.0
2008-03-20 10:30:00,45.05,45.08,45.0,45.03,34300.0,39.8134,39.8399,39.7692,39.7957,34300.0
2008-03-20 10:35:00,45.01,45.06,44.82,44.87,73800.0,39.7781,39.8222,39.6101,39.6543,73800.0
2008-03-20 10:40:00,44.87,44.97,44.83,44.89,66900.0,39.6543,39.7427,39.619,39.672,66900.0
2008-03-20 10:45:00,44.9,45.26,44.89,45.05,104700.0,39.6808,39.999,39.672,39.8134,104700.0
2008-03-20 10:50:00,45.05,45.24,45.04,45.05,35200.0,39.8134,39.9813,39.8046,39.8134,35200.0
2008-03-20 10:55:00,45.05,45.25,44.95,45.01,69300.0,39.8134,39.9902,39.725,39.7781,69300.0
2008-03-20 11:00:00,45.0,45.14,45.0,45.1,24100.0,39.7692,39.8929,39.7692,39.8576,24100.0
2008-03-20 11:05:00,45.07,45.23,44.99,45.22,36200.0,39.8311,39.9725,39.7604,39.9636,36200.0
2008-03-20 11:10:00,45.21,45.25,45.11,45.25,38800.0,39.9548,39.9902,39.8664,39.9902,38800.0
2008-03-20 11:15:00,45.25,45.25,44.97,45.0,46900.0,39.9902,39.9902,39.7427,39.7692,46900.0
2008-03-20 11:20:00,45.01,45.08,44.92,45.08,39700.0,39.7781,39.8399,39.6985,39.8399,39700.0
2008-03-20 11:25:00,45.05,45.08,44.9,45.01,33100.0,39.8134,39.8399,39.6808,39.7781,33100.0
2008-03-20 11:30:00,45.03,45.25,45.03,45.12,25700.0,39.7957,39.9902,39.7957,39.8753,25700.0
2008-03-20 11:35:00,45.12,45.14,45.05,45.09,12600.0,39.8753,39.8929,39.8134,39.8488,12600.0
2008-03-20 11:40:00,45.07,45.08,44.96,44.97,17000.0,39.8311,39.8399,39.7339,39.7427,17000.0
2008-03-20 11:45:00,44.99,45.0,44.89,45.0,60200.0,39.7604,39.7692,39.672,39.7692,60200.0
2008-03-20 11:50:00,45.0,45.08,44.97,45.02,21200.0,39.7692,39.8399,39.7427,39.7869,21200.0
2008-03-20 11:55:00,45.04,45.13,44.95,45.13,30100.0,39.8046,39.8841,39.725,39.8841,30100.0
2008-03-20 12:00:00,45.13,45.15,45.1,45.12,19000.0,39.8841,39.9018,39.8576,39.8753,19000.0
2008-03-20 12:05:00,45.11,45.15,45.0,45.0,23100.0,39.8664,39.9018,39.7692,39.7692,23100.0
2008-03-20 12:10:00,45.01,45.14,44.99,45.03,30900.0,39.7781,39.8929,39.7604,39.7957,30900.0
2008-03-20 12:15:00,45.05,45.11,45.04,45.11,32900.0,39.8134,39.8664,39.8046,39.8664,32900.0
2008-03-20 12:20:00,45.1,45.13,45.08,45.1,24300.0,39.8576,39.8841,39.8399,39.8576,24300.0
2008-03-20 12:25:00,45.11,45.15,45.09,45.1,18400.0,39.8664,39.9018,39.8488,39.8576,18400.0
2008-03-20 12:30:00,45.1,45.14,45.08,45.1,25600.0,39.8576,39.8929,39.8399,39.8576,25600.0
2008-03-20 12:35:00,45.1,45.11,45.01,45.05,35500.0,39.8576,39.8664,39.7781,39.8134,35500.0
2008-03-20 12:40:00,45.06,45.15,45.02,45.04,22100.0,39.8222,39.9018,39.7869,39.8046,22100.0
2008-03-20 12:45:00,45.07,45.18,45.04,45.14,8900.0,39.8311,39.9283,39.8046,39.8929,8900.0
2008-03-20 12:50:00,45.16,45.25,45.13,45.25,22400.0,39.9106,39.9902,39.8841,39.9902,22400.0
2008-03-20 12:55:00,45.24,45.25,45.1,45.1,15500.0,39.9813,39.9902,39.8576,39.8576,15500.0
2008-03-20 13:00:00,45.08,45.25,45.08,45.21,18700.0,39.8399,39.9902,39.8399,39.9548,18700.0
2008-03-20 13:05:00,45.23,45.27,45.2,45.24,14800.0,39.9725,40.0078,39.946,39.9813,14800.0
2008-03-20 13:10:00,45.24,45.24,45.12,45.17,10700.0,39.9813,39.9813,39.8753,39.9195,10700.0
2008-03-20 13:15:00,45.17,45.25,45.05,45.23,19200.0,39.9195,39.9902,39.8134,39.9725,19200.0
2008-03-20 13:20:00,45.22,45.23,45.19,45.2,11600.0,39.9636,39.9725,39.9371,39.946,11600.0
2008-03-20 13:25:00,45.2,45.38,45.12,45.38,32500.0,39.946,40.1051,39.8753,40.1051,32500.0
2008-03-20 13:30:00,45.37,45.46,45.3,45.43,20200.0,40.0962,40.1758,40.0343,40.1492,20200.0
2008-03-20 13:35:00,45.43,45.49,45.39,45.41,15100.0,40.1492,40.2023,40.1139,40.1316,15100.0
2008-03-20 13:40:00,45.41,45.41,45.24,45.37,16600.0,40.1316,40.1316,39.9813,40.0962,16600.0
2008-03-20 13:45:00,45.37,45.4,45.32,45.34,17000.0,40.0962,40.1227,40.052,40.0697,17000.0
2008-03-20 13:50:00,45.34,45.58,45.25,45.57,86500.0,40.0697,40.2818,39.9902,40.273,86500.0
2008-03-20 13:55:00,45.58,45.71,45.51,45.71,49400.0,40.2818,40.3967,40.2199,40.3967,49400.0
2008-03-20 14:00:00,45.71,46.16,45.7,45.82,86400.0,40.3967,40.7944,40.3879,40.4939,86400.0
2008-03-20 14:05:00,45.79,45.89,45.63,45.67,42300.0,40.4674,40.5558,40.326,40.3613,42300.0
2008-03-20 14:10:00,45.68,45.7,45.49,45.59,46700.0,40.3702,40.3879,40.2023,40.2906,46700.0
2008-03-20 14:15:00,45.66,45.79,45.58,45.68,46300.0,40.3525,40.4674,40.2818,40.3702,46300.0
2008-03-20 14:20:00,45.67,45.78,45.62,45.64,15700.0,40.3613,40.4586,40.3172,40.3348,15700.0
2008-03-20 14:25:00,45.65,45.75,45.63,45.72,15800.0,40.3437,40.432,40.326,40.4055,15800.0
2008-03-20 14:30:00,45.69,45.9,45.69,45.85,31300.0,40.379,40.5646,40.379,40.5204,31300.0
2008-03-20 14:35:00,45.85,46.05,45.8,46.03,39300.0,40.5204,40.6972,40.4762,40.6795,39300.0
2008-03-20 14:40:00,46.02,46.1,45.87,46.03,63300.0,40.6707,40.7414,40.5381,40.6795,63300.0
2008-03-20 14:45:00,46.04,46.04,45.89,46.0,23600.0,40.6883,40.6883,40.5558,40.653,23600.0
2008-03-20 14:50:00,46.01,46.03,45.93,45.97,32800.0,40.6618,40.6795,40.5911,40.6265,32800.0
2008-03-20 14:55:00,45.94,46.05,45.86,46.03,31000.0,40.6,40.6972,40.5293,40.6795,31000.0
2008-03-20 15:00:00,46.05,46.23,46.04,46.21,57100.0,40.6972,40.8562,40.6883,40.8386,57100.0
2008-03-20 15:05:00,46.22,46.23,46.1,46.19,33800.0,40.8474,40.8562,40.7414,40.8209,33800.0
2008-03-20 15:10:00,46.2,46.3,46.1,46.16,37800.0,40.8297,40.9181,40.7414,40.7944,37800.0
2008-03-20 15:15:00,46.14,46.33,46.1,46.24,44000.0,40.7767,40.9446,40.7414,40.8651,44000.0
2008-03-20 15:20:00,46.23,46.24,46.06,46.1,46300.0,40.8562,40.8651,40.706,40.7414,46300.0
2008-03-20 15:25:00,46.08,46.09,45.85,45.86,42800.0,40.7237,40.7325,40.5204,40.5293,42800.0
2008-03-20 15:30:00,45.86,46.02,45.85,45.94,29200.0,40.5293,40.6707,40.5204,40.6,29200.0
2008-03-20 15:35:00,45.94,46.02,45.83,45.83,41400.0,40.6,40.6707,40.5027,40.5027,41400.0
2008-03-20 15:40:00,45.84,46.03,45.77,45.97,49200.0,40.5116,40.6795,40.4497,40.6265,49200.0
2008-03-20 15:45:00,45.95,46.1,45.86,46.1,66700.0,40.6088,40.7414,40.5293,40.7414,66700.0
2008-03-20 15:50:00,46.11,46.11,45.95,46.07,65200.0,40.7502,40.7502,40.6088,40.7148,65200.0
2008-03-20 15:55:00,46.07,46.1,45.82,45.89,167100.0,40.7148,40.7414,40.4939,40.5558,167100.0
2008-03-24 09:30:00,45.94,46.6,45.94,46.2,41600.0,40.6,41.1832,40.6,40.8297,41600.0
2008-03-24 09:35:00,46.22,46.22,45.9,45.95,45900.0,40.8474,40.8474,40.5646,40.6088,45900.0
2008-03-24 09:40:00,45.94,46.51,45.84,46.22,61500.0,40.6,41.1037,40.5116,40.8474,61500.0
2008-03-24 09:45:00,46.27,46.28,46.01,46.08,37600.0,40.8916,40.9004,40.6618,40.7237,37600.0
2008-03-24 09:50:00,46.07,46.13,45.63,45.76,71500.0,40.7148,40.7679,40.326,40.4409,71500.0
2008-03-24 09:55:00,45.73,45.76,45.33,45.76,65500.0,40.4144,40.4409,40.0609,40.4409,65500.0
2008-03-24 10:00:00,45.53,45.85,45.37,45.45,57200.0,40.2376,40.5204,40.0962,40.1669,57200.0
2008-03-24 10:05:00,45.49,45.49,45.31,45.32,30300.0,40.2023,40.2023,40.0432,40.052,30300.0
2008-03-24 10:10:00,45.34,45.58,45.31,45.49,38000.0,40.0697,40.2818,40.0432,40.2023,38000.0
2008-03-24 10:15:00,45.51,45.8,45.51,45.8,40500.0,40.2199,40.4762,40.2199,40.4762,40500.0
2008-03-24 10:20:00,45.8,45.81,45.47,45.52,33100.0,40.4762,40.4851,40.1846,40.2288,33100.0
2008-03-24 10:25:00,45.51,45.76,45.51,45.73,27000.0,40.2199,40.4409,40.2199,40.4144,27000.0
2008-03-24 10:30:00,45.73,45.77,45.58,45.62,27700.0,40.4144,40.4497,40.2818,40.3172,27700.0
2008-03-24 10:35:00,45.61,45.68,45.61,45.65,24000.0,40.3083,40.3702,40.3083,40.3437,24000.0
2008-03-24 10:40:00,45.68,45.93,45.65,45.85,35900.0,40.3702,40.5911,40.3437,40.5204,35900.0
2008-03-24 10:45:00,45.83,46.08,45.83,45.97,46000.0,40.5027,40.7237,40.5027,40.6265,46000.0
2008-03-24 10:50:00,45.95,46.06,45.81,46.02,98300.0,40.6088,40.706,40.4851,40.6707,98300.0
2008-03-24 10:55:00,46.0,46.04,45.85,45.92,20100.0,40.653,40.6883,40.5204,40.5823,20100.0
2008-03-24 11:00:00,45.98,46.36,45.97,46.36,50300.0,40.6353,40.9711,40.6265,40.9711,50300.0
2008-03-24 11:05:00,46.36,46.41,46.28,46.33,42900.0,40.9711,41.0153,40.9004,40.9446,42900.0
2008-03-24 11:10:00,46.36,46.68,46.31,46.62,53000.0,40.9711,41.2539,40.9269,41.2009,53000.0
2008-03-24 11:15:00,46.61,46.63,46.28,46.28,67900.0,41.1921,41.2098,40.9004,40.9004,67900.0
2008-03-24 11:20:00,46.28,46.3,46.11,46.15,24900.0,40.9004,40.9181,40.7502,40.7855,24900.0
2008-03-24 11:25:00,46.13,46.18,46.06,46.16,15500.0,40.7679,40.8121,40.706,40.7944,15500.0
2008-03-24 11:30:00,46.17,46.25,46.05,46.25,25300.0,40.8032,40.8739,40.6972,40.8739,25300.0
2008-03-24 11:35:00,46.26,46.36,46.22,46.36,14400.0,40.8828,40.9711,40.8474,40.9711,14400.0
2008-03-24 11:40:00,46.38,46.5,46.32,46.49,20400.0,40.9888,41.0949,40.9358,41.086,20400.0
2008-03-24 11:45:00,46.48,46.54,46.41,46.53,26000.0,41.0772,41.1302,41.0153,41.1214,26000.0
2008-03-24 11:50:00,46.53,46.79,46.52,46.66,53800.0,41.1214,41.3512,41.1125,41.2363,53800.0
2008-03-24 11:55:00,46.66,46.79,46.61,46.79,21200.0,41.2363,41.3512,41.1921,41.3512,21200.0
2008-03-24 12:00:00,46.8,46.89,46.72,46.77,31200.0,41.36,41.4395,41.2893,41.3335,31200.0
2008-03-24 12:05:00,46.78,46.84,46.77,46.81,33000.0,41.3423,41.3953,41.3335,41.3688,33000.0
2008-03-24 12:10:00,46.78,46.95,46.75,46.93,34500.0,41.3423,41.4926,41.3158,41.4749,34500.0
2008-03-24 12:15:00,46.93,46.97,46.77,46.78,24200.0,41.4749,41.5102,41.3335,41.3423,24200.0
2008-03-24 12:20:00,46.78,46.79,46.57,46.6,23600.0,41.3423,41.3512,41.1567,41.1832,23600.0
2008-03-24 12:25:00,46.57,46.7,46.56,46.69,16000.0,41.1567,41.2716,41.1479,41.2628,16000.0
2008-03-24 12:30:00,46.69,46.85,46.68,46.69,24600.0,41.2628,41.4042,41.2539,41.2628,24600.0
2008-03-24 12:35:00,46.68,46.68,46.54,46.58,13100.0,41.2539,41.2539,41.1302,41.1656,13100.0
2008-03-24 12:40:00,46.59,46.83,46.55,46.83,19600.0,41.1744,41.3865,41.1391,41.3865,19600.0
2008-03-24 12:45:00,46.81,46.82,46.63,46.64,11100.0,41.3688,41.3777,41.2098,41.2186,11100.0
2008-03-24 12:50:00,46.63,46.83,46.63,46.67,17300.0,41.2098,41.3865,41.2098,41.2451,17300.0
2008-03-24 12:55:00,46.67,46.75,46.63,46.7,13500.0,41.2451,41.3158,41.2098,41.2716,13500.0
2008-03-24 13:00:00,46.7,46.9,46.7,46.81,17600.0,41.2716,41.4484,41.2716,41.3688,17600.0
2008-03-24 13:05:00,46.82,46.84,46.81,46.84,10500.0,41.3777,41.3953,41.3688,41.3953,10500.0
2008-03-24 13:10:00,46.85,46.9,46.82,46.9,15800.0,41.4042,41.4484,41.3777,41.4484,15800.0
2008-03-24 13:15:00,46.9,46.95,46.88,46.9,17600.0,41.4484,41.4926,41.4307,41.4484,17600.0
2008-03-24 13:20:00,46.91,46.96,46.89,46.95,16100.0,41.4572,41.5014,41.4395,41.4926,16100.0
2008-03-24 13:25:00,46.94,46.95,46.9,46.9,13600.0,41.4837,41.4926,41.4484,41.4484,13600.0
2008-03-24 13:30:00,46.9,47.0,46.88,46.89,19700.0,41.4484,41.5367,41.4307,41.4395,19700.0
2008-03-24 13:35:00,46.89,46.99,46.89,46.99,27200.0,41.4395,41.5279,41.4395,41.5279,27200.0
2008-03-24 13:40:00,46.99,47.0,46.9,46.9,25700.0,41.5279,41.5367,41.4484,41.4484,25700.0
2008-03-24 13:45:00,46.91,46.97,46.91,46.97,22000.0,41.4572,41.5102,41.4572,41.5102,22000.0
2008-03-24 13:50:00,46.96,46.99,46.92,46.99,17000.0,41.5014,41.5279,41.466,41.5279,17000.0
2008-03-24 13:55:00,46.98,46.98,46.9,46.96,11800.0,41.5191,41.5191,41.4484,41.5014,11800.0
2008-03-24 14:00:00,46.94,47.0,46.91,46.97,26600.0,41.4837,41.5367,41.4572,41.5102,26600.0
2008-03-24 14:05:00,46.96,46.99,46.93,46.98,19300.0,41.5014,41.5279,41.4749,41.5191,19300.0
2008-03-24 14:10:00,46.96,47.3,46.92,47.18,50300.0,41.5014,41.8019,41.466,41.6958,50300.0
2008-03-24 14:15:00,47.17,47.4,47.06,47.37,55700.0,41.687,41.8902,41.5898,41.8637,55700.0
2008-03-24 14:20:00,47.36,47.65,47.36,47.43,61300.0,41.8549,42.1112,41.8549,41.9168,61300.0
2008-03-24 14:25:00,47.43,47.52,47.32,47.37,43000.0,41.9168,41.9963,41.8195,41.8637,43000.0
2008-03-24 14:30:00,47.38,47.42,47.19,47.27,32900.0,41.8726,41.9079,41.7047,41.7754,32900.0
2008-03-24 14:35:00,47.25,47.28,47.11,47.12,39500.0,41.7577,41.7842,41.634,41.6428,39500.0
2008-03-24 14:40:00,47.13,47.22,47.0,47.22,31400.0,41.6516,41.7312,41.5367,41.7312,31400.0
2008-03-24 14:45:00,47.22,47.22,46.91,46.96,43600.0,41.7312,41.7312,41.4572,41.5014,43600.0
2008-03-24 14:50:00,46.96,47.06,46.89,47.06,37900.0,41.5014,41.5898,41.4395,41.5898,37900.0
2008-03-24 14:55:00,47.06,47.07,46.94,46.94,27500.0,41.5898,41.5986,41.4837,41.4837,27500.0
2008-03-24 15:00:00,46.94,46.96,46.89,46.95,41000.0,41.4837,41.5014,41.4395,41.4926,41000.0
2008-03-24 15:05:00,46.95,46.95,46.76,46.82,34000.0,41.4926,41.4926,41.3246,41.3777,34000.0
2008-03-24 15:10:00,46.83,47.06,46.82,47.06,31900.0,41.3865,41.5898,41.3777,41.5898,31900.0
2008-03-24 15:15:00,47.07,47.18,47.05,47.18,37900.0,41.5986,41.6958,41.5809,41.6958,37900.0
2008-03-24 15:20:00,47.18,47.39,47.18,47.25,67800.0,41.6958,41.8814,41.6958,41.7577,67800.0
2008-03-24 15:25:00,47.26,47.26,47.11,47.26,32500.0,41.7665,41.7665,41.634,41.7665,32500.0
2008-03-24 15:30:00,47.25,47.3,47.14,47.15,53800.0,41.7577,41.8019,41.6605,41.6693,53800.0
2008-03-24 15:35:00,47.14,47.26,47.12,47.17,52400.0,41.6605,41.7665,41.6428,41.687,52400.0
2008-03-24 15:40:00,47.18,47.21,46.99,47.2,53900.0,41.6958,41.7223,41.5279,41.7135,53900.0
2008-03-24 15:45:00,47.21,47.24,47.06,47.13,97900.0,41.7223,41.7488,41.5898,41.6516,97900.0
2008-03-24 15:50:00,47.14,47.24,47.09,47.15,54800.0,41.6605,41.7488,41.6163,41.6693,54800.0
2008-03-24 15:55:00,47.15,47.21,47.03,47.21,97300.0,41.6693,41.7223,41.5633,41.7223,97300.0
2008-03-25 09:30:00,47.0,47.0,46.26,46.8,71700.0,41.5367,41.5367,40.8828,41.36,71700.0
2008-03-25 09:35:00,46.84,46.86,46.52,46.66,53100.0,41.3953,41.413,41.1125,41.2363,53100.0
2008-03-25 09:40:00,46.65,46.93,46.6,46.66,46400.0,41.2274,41.4749,41.1832,41.2363,46400.0
2008-03-25 09:45:00,46.67,46.9,46.62,46.79,33600.0,41.2451,41.4484,41.2009,41.3512,33600.0
2008-03-25 09:50:00,46.74,47.1,46.7,47.0,57500.0,41.307,41.6251,41.2716,41.5367,57500.0
2008-03-25 09:55:00,47.0,47.0,46.66,46.7,32300.0,41.5367,41.5367,41.2363,41.2716,32300.0
2008-03-25 10:00:00,46.68,46.88,46.52,46.67,45400.0,41.2539,41.4307,41.1125,41.2451,45400.0
2008-03-25 10:05:00,46.66,46.69,46.24,46.28,42100.0,41.2363,41.2628,40.8651,40.9004,42100.0
2008-03-25 10:10:00,46.29,46.45,46.13,46.16,52800.0,40.9093,41.0507,40.7679,40.7944,52800.0
2008-03-25 10:15:00,46.18,46.18,46.03,46.06,66300.0,40.8121,40.8121,40.6795,40.706,66300.0
2008-03-25 10:20:00,46.04,46.59,45.99,46.45,55400.0,40.6883,41.1744,40.6441,41.0507,55400.0
2008-03-25 10:25:00,46.44,46.45,46.07,46.14,46600.0,41.0418,41.0507,40.7148,40.7767,46600.0
2008-03-25 10:30:00,46.17,46.3,46.05,46.11,32400.0,40.8032,40.9181,40.6972,40.7502,32400.0
2008-03-25 10:35:00,46.11,46.31,46.08,46.1,24000.0,40.7502,40.9269,40.7237,40.7414,24000.0
2008-03-25 10:40:00,46.13,46.3,46.1,46.25,31500.0,40.7679,40.9181,40.7414,40.8739,31500.0
2008-03-25 10:45:00,46.25,46.32,46.17,46.17,65300.0,40.8739,40.9358,40.8032,40.8032,65300.0
2008-03-25 10:50:00,46.16,46.32,46.12,46.3,24500.0,40.7944,40.9358,40.759,40.9181,24500.0
2008-03-25 10:55:00,46.27,46.3,46.15,46.3,36300.0,40.8916,40.9181,40.7855,40.9181,36300.0
2008-03-25 11:00:00,46.28,46.47,46.27,46.39,36100.0,40.9004,41.0683,40.8916,40.9976,36100.0
2008-03-25 11:05:00,46.39,46.43,46.34,46.37,25200.0,40.9976,41.033,40.9535,40.98,25200.0
2008-03-25 11:10:00,46.37,46.44,46.34,46.41,21000.0,40.98,41.0418,40.9535,41.0153,21000.0
2008-03-25 11:15:00,46.41,46.44,46.34,46.37,35600.0,41.0153,41.0418,40.9535,40.98,35600.0
2008-03-25 11:20:00,46.37,46.55,46.37,46.46,84300.0,40.98,41.1391,40.98,41.0595,84300.0
2008-03-25 11:25:00,46.47,46.48,46.42,46.42,37300.0,41.0683,41.0772,41.0242,41.0242,37300.0
2008-03-25 11:30:00,46.42,46.5,46.41,46.49,29500.0,41.0242,41.0949,41.0153,41.086,29500.0
2008-03-25 11:35:00,46.49,46.55,46.47,46.5,31700.0,41.086,41.1391,41.0683,41.0949,31700.0
2008-03-25 11:40:00,46.52,46.56,46.49,46.55,21800.0,41.1125,41.1479,41.086,41.1391,21800.0
2008-03-25 11:45:00,46.56,46.6,46.49,46.51,23500.0,41.1479,41.1832,41.086,41.1037,23500.0
2008-03-25 11:50:00,46.49,46.55,46.48,46.52,22400.0,41.086,41.1391,41.0772,41.1125,22400.0
2008-03-25 11:55:00,46.51,46.59,46.48,46.57,21100.0,41.1037,41.1744,41.0772,41.1567,21100.0
2008-03-25 12:00:00,46.56,46.65,46.52,46.65,23500.0,41.1479,41.2274,41.1125,41.2274,23500.0
2008-03-25 12:05:00,46.65,46.7,46.54,46.61,41200.0,41.2274,41.2716,41.1302,41.1921,41200.0
2008-03-25 12:10:00,46.62,46.62,46.49,46.6,24100.0,41.2009,41.2009,41.086,41.1832,24100.0
2008-03-25 12:15:00,46.62,46.72,46.62,46.68,23200.0,41.2009,41.2893,41.2009,41.2539,23200.0
2008-03-25 12:20:00,46.68,46.7,46.64,46.64,33000.0,41.2539,41.2716,41.2186,41.2186,33000.0
2008-03-25 12:25:00,46.64,46.79,46.64,46.73,31400.0,41.2186,41.3512,41.2186,41.2981,31400.0
2008-03-25 12:30:00,46.71,46.84,46.64,46.71,63400.0,41.2805,41.3953,41.2186,41.2805,63400.0
2008-03-25 12:35:00,46.69,46.74,46.68,46.72,25700.0,41.2628,41.307,41.2539,41.2893,25700.0
2008-03-25 12:40:00,46.74,46.74,46.69,46.71,15900.0,41.307,41.307,41.2628,41.2805,15900.0
2008-03-25 12:45:00,46.72,46.83,46.7,46.83,35700.0,41.2893,41.3865,41.2716,41.3865,35700.0
2008-03-25 12:50:00,46.82,46.85,46.8,46.8,28000.0,41.3777,41.4042,41.36,41.36,28000.0
2008-03-25 12:55:00,46.81,46.9,46.77,46.85,55700.0,41.3688,41.4484,41.3335,41.4042,55700.0
2008-03-25 13:00:00,46.86,47.05,46.86,47.02,39700.0,41.413,41.5809,41.413,41.5544,39700.0
2008-03-25 13:05:00,47.01,47.18,46.97,47.0,39100.0,41.5456,41.6958,41.5102,41.5367,39100.0
2008-03-25 13:10:00,47.0,47.02,46.96,47.0,68600.0,41.5367,41.5544,41.5014,41.5367,68600.0
2008-03-25 13:15:00,47.0,47.08,46.93,47.08,46600.0,41.5367,41.6074,41.4749,41.6074,46600.0
2008-03-25 13:20:00,47.07,47.19,47.03,47.05,42800.0,41.5986,41.7047,41.5633,41.5809,42800.0
2008-03-25 13:25:00,47.05,47.07,47.01,47.03,14800.0,41.5809,41.5986,41.5456,41.5633,14800.0
2008-03-25 13:30:00,47.02,47.08,46.99,47.08,26000.0,41.5544,41.6074,41.5279,41.6074,26000.0
2008-03-25 13:35:00,47.07,47.09,46.91,47.01,41400.0,41.5986,41.6163,41.4572,41.5456,41400.0
2008-03-25 13:40:00,47.02,47.13,46.99,47.11,51700.0,41.5544,41.6516,41.5279,41.634,51700.0
2008-03-25 13:45:00,47.11,47.14,47.07,47.12,58600.0,41.634,41.6605,41.5986,41.6428,58600.0
2008-03-25 13:50:00,47.12,47.14,47.06,47.08,31800.0,41.6428,41.6605,41.5898,41.6074,31800.0
2008-03-25 13:55:00,47.09,47.12,47.06,47.08,32000.0,41.6163,41.6428,41.5898,41.6074,32000.0
2008-03-25 14:00:00,47.09,47.16,47.06,47.16,42500.0,41.6163,41.6781,41.5898,41.6781,42500.0
2008-03-25 14:05:00,47.16,47.2,47.13,47.17,44000.0,41.6781,41.7135,41.6516,41.687,44000.0
2008-03-25 14:10:00,47.16,47.22,47.16,47.2,23300.0,41.6781,41.7312,41.6781,41.7135,23300.0
2008-03-25 14:15:00,47.21,47.32,47.21,47.29,40100.0,41.7223,41.8195,41.7223,41.793,40100.0
2008-03-25 14:20:00,47.29,47.33,47.24,47.32,39000.0,41.793,41.8284,41.7488,41.8195,39000.0
2008-03-25 14:25:00,47.3,47.41,47.26,47.37,28600.0,41.8019,41.8991,41.7665,41.8637,28600.0
2008-03-25 14:30:00,47.38,47.39,47.24,47.27,36500.0,41.8726,41.8814,41.7488,41.7754,36500.0
2008-03-25 14:35:00,47.27,47.33,47.25,47.32,26600.0,41.7754,41.8284,41.7577,41.8195,26600.0
2008-03-25 14:40:00,47.32,47.45,47.32,47.42,45100.0,41.8195,41.9344,41.8195,41.9079,45100.0
2008-03-25 14:45:00,47.44,47.5,47.39,47.45,34500.0,41.9256,41.9786,41.8814,41.9344,34500.0
2008-03-25 14:50:00,47.44,47.49,47.37,47.44,29200.0,41.9256,41.9698,41.8637,41.9256,29200.0
2008-03-25 14:55:00,47.44,47.51,47.41,47.49,22400.0,41.9256,41.9875,41.8991,41.9698,22400.0
2008-03-25 15:00:00,47.5,47.64,47.44,47.64,35600.0,41.9786,42.1023,41.9256,42.1023,35600.0
2008-03-25 15:05:00,47.61,47.71,47.59,47.62,65900.0,42.0758,42.1642,42.0582,42.0847,65900.0
2008-03-25 15:10:00,47.62,47.65,47.58,47.6,45300.0,42.0847,42.1112,42.0493,42.067,45300.0
2008-03-25 15:15:00,47.61,47.67,47.6,47.63,28500.0,42.0758,42.1289,42.067,42.0935,28500.0
2008-03-25 15:20:00,47.62,47.79,47.61,47.74,40300.0,42.0847,42.2349,42.0758,42.1907,40300.0
2008-03-25 15:25:00,47.75,47.91,47.69,47.9,63200.0,42.1996,42.341,42.1465,42.3321,63200.0
2008-03-25 15:30:00,47.91,47.94,47.88,47.88,55500.0,42.341,42.3675,42.3145,42.3145,55500.0
2008-03-25 15:35:00,47.88,47.9,47.58,47.61,85700.0,42.3145,42.3321,42.0493,42.0758,85700.0
2008-03-25 15:40:00,47.59,47.75,47.58,47.65,74900.0,42.0582,42.1996,42.0493,42.1112,74900.0
2008-03-25 15:45:00,47.66,47.81,47.61,47.81,53700.0,42.12,42.2526,42.0758,42.2526,53700.0
2008-03-25 15:50:00,47.82,47.88,47.72,47.88,53300.0,42.2614,42.3145,42.1731,42.3145,53300.0
2008-03-25 15:55:00,47.87,47.88,47.56,47.67,155500.0,42.3056,42.3145,42.0316,42.1289,155500.0
2008-03-26 09:30:00,47.01,47.73,46.6,47.07,70200.0,41.5456,42.1819,41.1832,41.5986,70200.0
2008-03-26 09:35:00,47.1,47.1,46.75,46.8,34700.0,41.6251,41.6251,41.3158,41.36,34700.0
2008-03-26 09:40:00,46.8,47.38,46.7,47.26,43600.0,41.36,41.8726,41.2716,41.7665,43600.0
2008-03-26 09:45:00,47.26,47.28,46.84,46.86,47400.0,41.7665,41.7842,41.3953,41.413,47400.0
2008-03-26 09:50:00,46.85,46.87,46.62,46.71,55400.0,41.4042,41.4219,41.2009,41.2805,55400.0
2008-03-26 09:55:00,46.68,46.7,46.34,46.7,110000.0,41.2539,41.2716,40.9535,41.2716,110000.0
2008-03-26 10:00:00,46.65,46.73,46.43,46.54,94200.0,41.2274,41.2981,41.033,41.1302,94200.0
2008-03-26 10:05:00,46.51,46.55,46.45,46.52,41300.0,41.1037,41.1391,41.0507,41.1125,41300.0
2008-03-26 10:10:00,46.5,46.53,46.31,46.5,68400.0,41.0949,41.1214,40.9269,41.0949,68400.0
2008-03-26 10:15:00,46.5,46.71,46.39,46.41,50100.0,41.0949,41.2805,40.9976,41.0153,50100.0
2008-03-26 10:20:00,46.43,46.74,46.35,46.72,61700.0,41.033,41.307,40.9623,41.2893,61700.0
2008-03-26 10:25:00,46.71,46.72,46.54,46.62,17900.0,41.2805,41.2893,41.1302,41.2009,17900.0
2008-03-26 10:30:00,46.63,46.74,46.55,46.72,21800.0,41.2098,41.307,41.1391,41.2893,21800.0
2008-03-26 10:35:00,46.72,46.95,46.69,46.79,38600.0,41.2893,41.4926,41.2628,41.3512,38600.0
2008-03-26 10:40:00,46.76,46.93,46.64,46.87,52100.0,41.3246,41.4749,41.2186,41.4219,52100.0
2008-03-26 10:45:00,46.86,46.91,46.83,46.87,23800.0,41.413,41.4572,41.3865,41.4219,23800.0
2008-03-26 10:50:00,46.88,46.94,46.8,46.82,19500.0,41.4307,41.4837,41.36,41.3777,19500.0
2008-03-26 10:55:00,46.82,46.82,46.52,46.54,34400.0,41.3777,41.3777,41.1125,41.1302,34400.0
2008-03-26 11:00:00,46.56,46.71,46.56,46.63,103700.0,41.1479,41.2805,41.1479,41.2098,103700.0
2008-03-26 11:05:00,46.61,46.69,46.61,46.65,17600.0,41.1921,41.2628,41.1921,41.2274,17600.0
2008-03-26 11:10:00,46.65,46.96,46.65,46.93,26600.0,41.2274,41.5014,41.2274,41.4749,26600.0
2008-03-26 11:15:00,46.9,46.92,46.85,46.86,18400.0,41.4484,41.466,41.4042,41.413,18400.0
2008-03-26 11:20:00,46.86,46.89,46.82,46.89,14100.0,41.413,41.4395,41.3777,41.4395,14100.0
2008-03-26 11:25:00,46.89,47.06,46.86,47.03,25400.0,41.4395,41.5898,41.413,41.5633,25400.0
2008-03-26 11:30:00,47.03,47.06,47.0,47.06,16300.0,41.5633,41.5898,41.5367,41.5898,16300.0
2008-03-26 11:35:00,47.06,47.1,47.0,47.01,35100.0,41.5898,41.6251,41.5367,41.5456,35100.0
2008-03-26 11:40:00,47.01,47.08,47.0,47.05,25500.0,41.5456,41.6074,41.5367,41.5809,25500.0
2008-03-26 11:45:00,47.05,47.06,47.0,47.0,17900.0,41.5809,41.5898,41.5367,41.5367,17900.0
2008-03-26 11:50:00,47.0,47.07,46.94,47.03,50600.0,41.5367,41.5986,41.4837,41.5633,50600.0
2008-03-26 11:55:00,47.03,47.06,47.0,47.01,18900.0,41.5633,41.5898,41.5367,41.5456,18900.0
2008-03-26 12:00:00,47.03,47.03,46.95,46.96,113800.0,41.5633,41.5633,41.4926,41.5014,113800.0
2008-03-26 12:05:00,46.95,47.07,46.95,47.07,33100.0,41.4926,41.5986,41.4926,41.5986,33100.0
2008-03-26 12:10:00,47.07,47.07,46.95,46.97,18900.0,41.5986,41.5986,41.4926,41.5102,18900.0
2008-03-26 12:15:00,46.95,46.99,46.95,46.96,12100.0,41.4926,41.5279,41.4926,41.5014,12100.0
2008-03-26 12:20:00,46.97,46.99,46.94,46.95,13700.0,41.5102,41.5279,41.4837,41.4926,13700.0
2008-03-26 12:25:00,46.94,46.98,46.94,46.94,14100.0,41.4837,41.5191,41.4837,41.4837,14100.0
2008-03-26 12:30:00,46.96,46.99,46.94,46.97,19100.0,41.5014,41.5279,41.4837,41.5102,19100.0
2008-03-26 12:35:00,46.97,47.12,46.96,47.11,13400.0,41.5102,41.6428,41.5014,41.634,13400.0
2008-03-26 12:40:00,47.1,47.17,47.04,47.04,17100.0,41.6251,41.687,41.5721,41.5721,17100.0
2008-03-26 12:45:00,47.02,47.12,47.02,47.09,17300.0,41.5544,41.6428,41.5544,41.6163,17300.0
2008-03-26 12:50:00,47.09,47.13,47.06,47.11,12600.0,41.6163,41.6516,41.5898,41.634,12600.0
2008-03-26 12:55:00,47.1,47.11,47.02,47.08,9000.0,41.6251,41.634,41.5544,41.6074,9000.0
2008-03-26 13:00:00,47.08,47.11,47.02,47.02,11400.0,41.6074,41.634,41.5544,41.5544,11400.0
2008-03-26 13:05:00,47.03,47.04,47.0,47.03,14500.0,41.5633,41.5721,41.5367,41.5633,14500.0
2008-03-26 13:10:00,47.04,47.04,47.0,47.0,14400.0,41.5721,41.5721,41.5367,41.5367,14400.0
2008-03-26 13:15:00,47.0,47.02,46.76,46.96,61000.0,41.5367,41.5544,41.3246,41.5014,61000.0
2008-03-26 13:20:00,46.96,47.0,46.96,46.99,7800.0,41.5014,41.5367,41.5014,41.5279,7800.0
2008-03-26 13:25:00,46.99,47.03,46.88,46.89,18200.0,41.5279,41.5633,41.4307,41.4395,18200.0
2008-03-26 13:30:00,46.89,46.95,46.83,46.93,30700.0,41.4395,41.4926,41.3865,41.4749,30700.0
2008-03-26 13:35:00,46.93,46.96,46.86,46.86,9500.0,41.4749,41.5014,41.413,41.413,9500.0
2008-03-26 13:40:00,46.87,46.88,46.81,46.81,9200.0,41.4219,41.4307,41.3688,41.3688,9200.0
2008-03-26 13:45:00,46.81,46.84,46.8,46.8,21200.0,41.3688,41.3953,41.36,41.36,21200.0
2008-03-26 13:50:00,46.8,46.83,46.75,46.79,19400.0,41.36,41.3865,41.3158,41.3512,19400.0
2008-03-26 13:55:00,46.79,46.86,46.75,46.86,15300.0,41.3512,41.413,41.3158,41.413,15300.0
2008-03-26 14:00:00,46.86,46.88,46.79,46.87,17600.0,41.413,41.4307,41.3512,41.4219,17600.0
2008-03-26 14:05:00,46.87,46.87,46.82,46.82,9600.0,41.4219,41.4219,41.3777,41.3777,9600.0
2008-03-26 14:10:00,46.84,46.88,46.79,46.84,17000.0,41.3953,41.4307,41.3512,41.3953,17000.0
2008-03-26 14:15:00,46.83,46.84,46.75,46.81,39200.0,41.3865,41.3953,41.3158,41.3688,39200.0
2008-03-26 14:20:00,46.81,46.81,46.7,46.78,33000.0,41.3688,41.3688,41.2716,41.3423,33000.0
2008-03-26 14:25:00,46.8,46.88,46.75,46.82,14600.0,41.36,41.4307,41.3158,41.3777,14600.0
2008-03-26 14:30:00,46.82,46.86,46.79,46.81,25500.0,41.3777,41.413,41.3512,41.3688,25500.0
2008-03-26 14:35:00,46.8,46.82,46.76,46.76,18600.0,41.36,41.3777,41.3246,41.3246,18600.0
2008-03-26 14:40:00,46.75,46.87,46.73,46.83,24500.0,41.3158,41.4219,41.2981,41.3865,24500.0
2008-03-26 14:45:00,46.85,46.88,46.82,46.84,19800.0,41.4042,41.4307,41.3777,41.3953,19800.0
2008-03-26 14:50:00,46.83,46.85,46.8,46.8,24400.0,41.3865,41.4042,41.36,41.36,24400.0
2008-03-26 14:55:00,46.81,46.91,46.8,46.91,30100.0,41.3688,41.4572,41.36,41.4572,30100.0
2008-03-26 15:00:00,46.91,47.03,46.89,46.89,38800.0,41.4572,41.5633,41.4395,41.4395,38800.0
2008-03-26 15:05:00,46.88,46.91,46.8,46.82,27000.0,41.4307,41.4572,41.36,41.3777,27000.0
2008-03-26 15:10:00,46.84,46.88,46.8,46.82,21400.0,41.3953,41.4307,41.36,41.3777,21400.0
2008-03-26 15:15:00,46.83,46.89,46.8,46.84,33800.0,41.3865,41.4395,41.36,41.3953,33800.0
2008-03-26 15:20:00,46.84,46.85,46.74,46.77,22600.0,41.3953,41.4042,41.307,41.3335,22600.0
2008-03-26 15:25:00,46.78,46.78,46.66,46.73,28900.0,41.3423,41.3423,41.2363,41.2981,28900.0
2008-03-26 15:30:00,46.74,46.74,46.68,46.72,35900.0,41.307,41.307,41.2539,41.2893,35900.0
2008-03-26 15:35:00,46.72,46.78,46.7,46.72,39700.0,41.2893,41.3423,41.2716,41.2893,39700.0
2008-03-26 15:40:00,46.72,46.75,46.63,46.72,71300.0,41.2893,41.3158,41.2098,41.2893,71300.0
2008-03-26 15:45:00,46.72,46.74,46.7,46.72,42500.0,41.2893,41.307,41.2716,41.2893,42500.0
2008-03-26 15:50:00,46.71,46.79,46.7,46.71,59700.0,41.2805,41.3512,41.2716,41.2805,59700.0
2008-03-26 15:55:00,46.69,46.79,46.62,46.7,81800.0,41.2628,41.3512,41.2009,41.2716,81800.0
2008-03-27 09:30:00,46.7,47.0,46.7,46.87,18100.0,41.2716,41.5367,41.2716,41.4219,18100.0
2008-03-27 09:35:00,46.87,46.9,46.67,46.81,127700.0,41.4219,41.4484,41.2451,41.3688,127700.0
2008-03-27 09:40:00,46.81,47.15,46.8,47.13,79400.0,41.3688,41.6693,41.36,41.6516,79400.0
2008-03-27 09:45:00,47.12,47.16,47.03,47.05,44500.0,41.6428,41.6781,41.5633,41.5809,44500.0
2008-03-27 09:50:00,47.03,47.06,46.89,46.89,50800.0,41.5633,41.5898,41.4395,41.4395,50800.0
2008-03-27 09:55:00,46.89,46.9,46.47,46.67,71600.0,41.4395,41.4484,41.0683,41.2451,71600.0
2008-03-27 10:00:00,46.69,46.75,46.43,46.51,96500.0,41.2628,41.3158,41.033,41.1037,96500.0
2008-03-27 10:05:00,46.51,46.57,46.35,46.45,97900.0,41.1037,41.1567,40.9623,41.0507,97900.0
2008-03-27 10:10:00,46.49,46.6,46.49,46.54,15800.0,41.086,41.1832,41.086,41.1302,15800.0
2008-03-27 10:15:00,46.52,46.54,46.44,46.5,43200.0,41.1125,41.1302,41.0418,41.0949,43200.0
2008-03-27 10:20:00,46.5,46.53,46.44,46.5,39100.0,41.0949,41.1214,41.0418,41.0949,39100.0
2008-03-27 10:25:00,46.5,46.53,46.5,46.5,40900.0,41.0949,41.1214,41.0949,41.0949,40900.0
2008-03-27 10:30:00,46.51,46.52,46.39,46.51,37800.0,41.1037,41.1125,40.9976,41.1037,37800.0
2008-03-27 10:35:00,46.51,46.6,46.42,46.6,24900.0,41.1037,41.1832,41.0242,41.1832,24900.0
2008-03-27 10:40:00,46.61,46.8,46.61,46.75,28000.0,41.1921,41.36,41.1921,41.3158,28000.0
2008-03-27 10:45:00,46.75,46.8,46.73,46.74,26600.0,41.3158,41.36,41.2981,41.307,26600.0
2008-03-27 10:50:00,46.74,46.75,46.67,46.68,28300.0,41.307,41.3158,41.2451,41.2539,28300.0
2008-03-27 10:55:00,46.67,46.67,46.52,46.53,28500.0,41.2451,41.2451,41.1125,41.1214,28500.0
2008-03-27 11:00:00,46.53,46.57,46.48,46.48,35800.0,41.1214,41.1567,41.0772,41.0772,35800.0
2008-03-27 11:05:00,46.49,46.57,46.4,46.56,52100.0,41.086,41.1567,41.0065,41.1479,52100.0
2008-03-27 11:10:00,46.56,46.6,46.54,46.6,21400.0,41.1479,41.1832,41.1302,41.1832,21400.0
2008-03-27 11:15:00,46.6,46.61,46.52,46.52,61800.0,41.1832,41.1921,41.1125,41.1125,61800.0
2008-03-27 11:20:00,46.52,46.57,46.51,46.54,39900.0,41.1125,41.1567,41.1037,41.1302,39900.0
2008-03-27 11:25:00,46.56,46.64,46.53,46.63,15500.0,41.1479,41.2186,41.1214,41.2098,15500.0
2008-03-27 11:30:00,46.65,46.69,46.59,46.67,25000.0,41.2274,41.2628,41.1744,41.2451,25000.0
2008-03-27 11:35:00,46.65,46.67,46.63,46.67,20000.0,41.2274,41.2451,41.2098,41.2451,20000.0
2008-03-27 11:40:00,46.67,46.7,46.64,46.67,30800.0,41.2451,41.2716,41.2186,41.2451,30800.0
2008-03-27 11:45:00,46.67,46.92,46.64,46.89,45600.0,41.2451,41.466,41.2186,41.4395,45600.0
2008-03-27 11:50:00,46.89,47.07,46.88,47.0,44600.0,41.4395,41.5986,41.4307,41.5367,44600.0
2008-03-27 11:55:00,47.0,47.0,46.86,46.88,36200.0,41.5367,41.5367,41.413,41.4307,36200.0
2008-03-27 12:00:00,46.88,47.03,46.88,46.99,25200.0,41.4307,41.5633,41.4307,41.5279,25200.0
2008-03-27 12:05:00,46.99,47.09,46.99,47.01,58000.0,41.5279,41.6163,41.5279,41.5456,58000.0
2008-03-27 12:10:00,47.01,47.05,47.01,47.04,18000.0,41.5456,41.5809,41.5456,41.5721,18000.0
2008-03-27 12:15:00,47.04,47.07,47.03,47.05,11200.0,41.5721,41.5986,41.5633,41.5809,11200.0
2008-03-27 12:20:00,47.05,47.06,47.0,47.0,29600.0,41.5809,41.5898,41.5367,41.5367,29600.0
2008-03-27 12:25:00,47.0,47.02,47.0,47.01,28000.0,41.5367,41.5544,41.5367,41.5456,28000.0
2008-03-27 12:30:00,47.0,47.01,46.96,46.99,35400.0,41.5367,41.5456,41.5014,41.5279,35400.0
2008-03-27 12:35:00,46.98,46.98,46.91,46.94,33800.0,41.5191,41.5191,41.4572,41.4837,33800.0
2008-03-27 12:40:00,46.94,46.95,46.92,46.94,23400.0,41.4837,41.4926,41.466,41.4837,23400.0
2008-03-27 12:45:00,46.95,46.95,46.87,46.95,24300.0,41.4926,41.4926,41.4219,41.4926,24300.0
2008-03-27 12:50:00,46.93,46.97,46.91,46.95,31300.0,41.4749,41.5102,41.4572,41.4926,31300.0
2008-03-27 12:55:00,46.94,47.03,46.94,47.01,21900.0,41.4837,41.5633,41.4837,41.5456,21900.0
2008-03-27 13:00:00,47.01,47.01,46.94,46.95,23400.0,41.5456,41.5456,41.4837,41.4926,23400.0
2008-03-27 13:05:00,46.94,46.99,46.94,46.96,26200.0,41.4837,41.5279,41.4837,41.5014,26200.0
2008-03-27 13:10:00,46.96,47.0,46.94,46.98,11100.0,41.5014,41.5367,41.4837,41.5191,11100.0
2008-03-27 13:15:00,46.99,47.01,46.89,46.95,23700.0,41.5279,41.5456,41.4395,41.4926,23700.0
2008-03-27 13:20:00,46.9,46.91,46.83,46.86,19600.0,41.4484,41.4572,41.3865,41.413,19600.0
2008-03-27 13:25:00,46.85,46.97,46.83,46.94,26900.0,41.4042,41.5102,41.3865,41.4837,26900.0
2008-03-27 13:30:00,46.92,46.92,46.82,46.9,28800.0,41.466,41.466,41.3777,41.4484,28800.0
2008-03-27 13:35:00,46.91,46.92,46.79,46.82,21200.0,41.4572,41.466,41.3512,41.3777,21200.0
2008-03-27 13:40:00,46.8,46.8,46.73,46.75,25400.0,41.36,41.36,41.2981,41.3158,25400.0
2008-03-27 13:45:00,46.73,46.93,46.73,46.85,19600.0,41.2981,41.4749,41.2981,41.4042,19600.0
2008-03-27 13:50:00,46.86,46.9,46.82,46.82,17600.0,41.413,41.4484,41.3777,41.3777,17600.0
2008-03-27 13:55:00,46.83,46.85,46.79,46.81,12500.0,41.3865,41.4042,41.3512,41.3688,12500.0
2008-03-27 14:00:00,46.8,46.8,46.75,46.75,13500.0,41.36,41.36,41.3158,41.3158,13500.0
2008-03-27 14:05:00,46.75,46.76,46.62,46.63,47700.0,41.3158,41.3246,41.2009,41.2098,47700.0
2008-03-27 14:10:00,46.62,46.63,46.55,46.6,30800.0,41.2009,41.2098,41.1391,41.1832,30800.0
2008-03-27 14:15:00,46.6,46.75,46.59,46.7,40500.0,41.1832,41.3158,41.1744,41.2716,40500.0
2008-03-27 14:20:00,46.71,46.8,46.7,46.78,24200.0,41.2805,41.36,41.2716,41.3423,24200.0
2008-03-27 14:25:00,46.78,46.82,46.69,46.7,23300.0,41.3423,41.3777,41.2628,41.2716,23300.0
2008-03-27 14:30:00,46.72,46.85,46.7,46.82,32100.0,41.2893,41.4042,41.2716,41.3777,32100.0
2008-03-27 14:35:00,46.84,46.86,46.79,46.81,13300.0,41.3953,41.413,41.3512,41.3688,13300.0
2008-03-27 14:40:00,46.81,46.85,46.81,46.81,35800.0,41.3688,41.4042,41.3688,41.3688,35800.0
2008-03-27 14:45:00,46.81,46.84,46.8,46.82,17200.0,41.3688,41.3953,41.36,41.3777,17200.0
2008-03-27 14:50:00,46.82,46.84,46.79,46.81,20100.0,41.3777,41.3953,41.3512,41.3688,20100.0
2008-03-27 14:55:00,46.82,46.87,46.75,46.77,18300.0,41.3777,41.4219,41.3158,41.3335,18300.0
2008-03-27 15:00:00,46.76,46.81,46.74,46.74,12300.0,41.3246,41.3688,41.307,41.307,12300.0
2008-03-27 15:05:00,46.74,46.75,46.64,46.73,19600.0,41.307,41.3158,41.2186,41.2981,19600.0
2008-03-27 15:10:00,46.73,46.78,46.65,46.78,19300.0,41.2981,41.3423,41.2274,41.3423,19300.0
2008-03-27 15:15:00,46.78,46.78,46.7,46.7,16100.0,41.3423,41.3423,41.2716,41.2716,16100.0
2008-03-27 15:20:00,46.71,46.71,46.59,46.59,17200.0,41.2805,41.2805,41.1744,41.1744,17200.0
2008-03-27 15:25:00,46.6,46.6,46.52,46.59,35800.0,41.1832,41.1832,41.1125,41.1744,35800.0
2008-03-27 15:30:00,46.58,46.74,46.56,46.68,33500.0,41.1656,41.307,41.1479,41.2539,33500.0
2008-03-27 15:35:00,46.68,46.79,46.6,46.6,56500.0,41.2539,41.3512,41.1832,41.1832,56500.0
2008-03-27 15:40:00,46.6,46.65,46.56,46.58,39300.0,41.1832,41.2274,41.1479,41.1656,39300.0
2008-03-27 15:45:00,46.6,46.76,46.59,46.75,46800.0,41.1832,41.3246,41.1744,41.3158,46800.0
2008-03-27 15:50:00,46.74,46.84,46.68,46.82,57700.0,41.307,41.3953,41.2539,41.3777,57700.0
2008-03-27 15:55:00,46.82,46.82,46.59,46.65,40100.0,41.3777,41.3777,41.1744,41.2274,40100.0
2008-03-28 09:30:00,46.01,46.38,45.76,46.32,64700.0,40.6618,40.9888,40.4409,40.9358,64700.0
2008-03-28 09:35:00,46.32,46.4,45.76,45.8,42300.0,40.9358,41.0065,40.4409,40.4762,42300.0
2008-03-28 09:40:00,45.8,46.1,45.78,46.01,25300.0,40.4762,40.7414,40.4586,40.6618,25300.0
2008-03-28 09:45:00,46.01,46.06,45.94,45.97,42800.0,40.6618,40.706,40.6,40.6265,42800.0
2008-03-28 09:50:00,45.95,46.07,45.92,46.02,33100.0,40.6088,40.7148,40.5823,40.6707,33100.0
2008-03-28 09:55:00,46.03,46.1,45.99,45.99,61500.0,40.6795,40.7414,40.6441,40.6441,61500.0
2008-03-28 10:00:00,45.99,46.25,45.96,46.2,40500.0,40.6441,40.8739,40.6176,40.8297,40500.0
2008-03-28 10:05:00,46.24,46.31,46.2,46.29,22800.0,40.8651,40.9269,40.8297,40.9093,22800.0
2008-03-28 10:10:00,46.29,46.31,46.25,46.3,23300.0,40.9093,40.9269,40.8739,40.9181,23300.0
2008-03-28 10:15:00,46.3,46.39,46.27,46.39,29100.0,40.9181,40.9976,40.8916,40.9976,29100.0
2008-03-28 10:20:00,46.39,46.48,46.37,46.41,37000.0,40.9976,41.0772,40.98,41.0153,37000.0
2008-03-28 10:25:00,46.42,46.55,46.39,46.48,43000.0,41.0242,41.1391,40.9976,41.0772,43000.0
2008-03-28 10:30:00,46.48,46.53,46.39,46.44,42300.0,41.0772,41.1214,40.9976,41.0418,42300.0
2008-03-28 10:35:00,46.42,46.54,46.41,46.47,41700.0,41.0242,41.1302,41.0153,41.0683,41700.0
2008-03-28 10:40:00,46.47,46.47,46.25,46.34,32500.0,41.0683,41.0683,40.8739,40.9535,32500.0
2008-03-28 10:45:00,46.34,46.37,46.31,46.33,30800.0,40.9535,40.98,40.9269,40.9446,30800.0
2008-03-28 10:50:00,46.35,46.35,46.23,46.24,24100.0,40.9623,40.9623,40.8562,40.8651,24100.0
2008-03-28 10:55:00,46.23,46.26,46.07,46.09,27100.0,40.8562,40.8828,40.7148,40.7325,27100.0
2008-03-28 11:00:00,46.09,46.15,46.06,46.12,65500.0,40.7325,40.7855,40.706,40.759,65500.0
2008-03-28 11:05:00,46.09,46.23,46.09,46.14,41200.0,40.7325,40.8562,40.7325,40.7767,41200.0
2008-03-28 11:10:00,46.11,46.27,46.1,46.12,38300.0,40.7502,40.8916,40.7414,40.759,38300.0
2008-03-28 11:15:00,46.15,46.19,46.1,46.15,25300.0,40.7855,40.8209,40.7414,40.7855,25300.0
2008-03-28 11:20:00,46.17,46.17,46.06,46.09,48400.0,40.8032,40.8032,40.706,40.7325,48400.0
2008-03-28 11:25:00,46.07,46.13,46.04,46.09,37300.0,40.7148,40.7679,40.6883,40.7325,37300.0
2008-03-28 11:30:00,46.1,46.13,46.09,46.1,15700.0,40.7414,40.7679,40.7325,40.7414,15700.0
2008-03-28 11:35:00,46.12,46.13,46.09,46.1,21600.0,40.759,40.7679,40.7325,40.7414,21600.0
2008-03-28 11:40:00,46.1,46.12,46.09,46.11,15800.0,40.7414,40.759,40.7325,40.7502,15800.0
2008-03-28 11:45:00,46.1,46.13,46.09,46.1,47200.0,40.7414,40.7679,40.7325,40.7414,47200.0
2008-03-28 11:50:00,46.1,46.15,46.09,46.1,22800.0,40.7414,40.7855,40.7325,40.7414,22800.0
2008-03-28 11:55:00,46.09,46.15,46.08,46.14,12000.0,40.7325,40.7855,40.7237,40.7767,12000.0
2008-03-28 12:00:00,46.14,46.15,46.11,46.14,11400.0,40.7767,40.7855,40.7502,40.7767,11400.0
2008-03-28 12:05:00,46.15,46.28,46.14,46.21,37100.0,40.7855,40.9004,40.7767,40.8386,37100.0
2008-03-28 12:10:00,46.22,46.26,46.14,46.18,14700.0,40.8474,40.8828,40.7767,40.8121,14700.0
2008-03-28 12:15:00,46.18,46.22,46.18,46.2,8800.0,40.8121,40.8474,40.8121,40.8297,8800.0
2008-03-28 12:20:00,46.21,46.3,46.21,46.29,13600.0,40.8386,40.9181,40.8386,40.9093,13600.0
2008-03-28 12:25:00,46.29,46.3,46.26,46.27,28600.0,40.9093,40.9181,40.8828,40.8916,28600.0
2008-03-28 12:30:00,46.28,46.28,46.19,46.2,22100.0,40.9004,40.9004,40.8209,40.8297,22100.0
2008-03-28 12:35:00,46.21,46.27,46.19,46.24,19200.0,40.8386,40.8916,40.8209,40.8651,19200.0
2008-03-28 12:40:00,46.24,46.24,46.15,46.15,13000.0,40.8651,40.8651,40.7855,40.7855,13000.0
2008-03-28 12:45:00,46.16,46.21,46.03,46.13,30600.0,40.7944,40.8386,40.6795,40.7679,30600.0
2008-03-28 12:50:00,46.13,46.2,46.11,46.16,12100.0,40.7679,40.8297,40.7502,40.7944,12100.0
2008-03-28 12:55:00,46.14,46.14,46.1,46.12,16600.0,40.7767,40.7767,40.7414,40.759,16600.0
2008-03-28 13:00:00,46.11,46.22,46.1,46.19,14700.0,40.7502,40.8474,40.7414,40.8209,14700.0
2008-03-28 13:05:00,46.2,46.2,46.1,46.13,14200.0,40.8297,40.8297,40.7414,40.7679,14200.0
2008-03-28 13:10:00,46.14,46.14,46.1,46.11,6800.0,40.7767,40.7767,40.7414,40.7502,6800.0
2008-03-28 13:15:00,46.1,46.12,46.09,46.1,13600.0,40.7414,40.759,40.7325,40.7414,13600.0
2008-03-28 13:20:00,46.11,46.11,46.09,46.09,22600.0,40.7502,40.7502,40.7325,40.7325,22600.0
2008-03-28 13:25:00,46.1,46.11,46.09,46.1,22900.0,40.7414,40.7502,40.7325,40.7414,22900.0
2008-03-28 13:30:00,46.11,46.12,46.0,46.0,30100.0,40.7502,40.759,40.653,40.653,30100.0
2008-03-28 13:35:00,46.01,46.09,46.0,46.07,28300.0,40.6618,40.7325,40.653,40.7148,28300.0
2008-03-28 13:40:00,46.05,46.1,46.05,46.07,33200.0,40.6972,40.7414,40.6972,40.7148,33200.0
2008-03-28 13:45:00,46.06,46.14,46.05,46.13,17000.0,40.706,40.7767,40.6972,40.7679,17000.0
2008-03-28 13:50:00,46.11,46.13,46.1,46.1,30600.0,40.7502,40.7679,40.7414,40.7414,30600.0
2008-03-28 13:55:00,46.1,46.13,46.05,46.05,27500.0,40.7414,40.7679,40.6972,40.6972,27500.0
2008-03-28 14:00:00,46.06,46.1,46.05,46.05,19700.0,40.706,40.7414,40.6972,40.6972,19700.0
2008-03-28 14:05:00,46.05,46.09,46.04,46.08,23000.0,40.6972,40.7325,40.6883,40.7237,23000.0
2008-03-28 14:10:00,46.06,46.15,46.06,46.1,10000.0,40.706,40.7855,40.706,40.7414,10000.0
2008-03-28 14:15:00,46.1,46.1,46.05,46.07,30800.0,40.7414,40.7414,40.6972,40.7148,30800.0
2008-03-28 14:20:00,46.07,46.12,46.06,46.11,37000.0,40.7148,40.759,40.706,40.7502,37000.0
2008-03-28 14:25:00,46.11,46.11,46.06,46.08,27500.0,40.7502,40.7502,40.706,40.7237,27500.0
2008-03-28 14:30:00,46.1,46.1,46.07,46.07,26200.0,40.7414,40.7414,40.7148,40.7148,26200.0
2008-03-28 14:35:00,46.07,46.09,46.06,46.07,34900.0,40.7148,40.7325,40.706,40.7148,34900.0
2008-03-28 14:40:00,46.08,46.09,45.87,45.9,30000.0,40.7237,40.7325,40.5381,40.5646,30000.0
2008-03-28 14:45:00,45.88,45.89,45.8,45.89,13600.0,40.5469,40.5558,40.4762,40.5558,13600.0
2008-03-28 14:50:00,45.89,45.89,45.65,45.66,33500.0,40.5558,40.5558,40.3437,40.3525,33500.0
2008-03-28 14:55:00,45.69,45.78,45.67,45.78,31300.0,40.379,40.4586,40.3613,40.4586,31300.0
2008-03-28 15:00:00,45.79,45.8,45.66,45.67,29500.0,40.4674,40.4762,40.3525,40.3613,29500.0
2008-03-28 15:05:00,45.65,45.68,45.63,45.66,28500.0,40.3437,40.3702,40.326,40.3525,28500.0
2008-03-28 15:10:00,45.66,45.66,45.59,45.59,26900.0,40.3525,40.3525,40.2906,40.2906,26900.0
2008-03-28 15:15:00,45.59,45.59,45.5,45.53,49900.0,40.2906,40.2906,40.2111,40.2376,49900.0
2008-03-28 15:20:00,45.55,45.62,45.5,45.6,46000.0,40.2553,40.3172,40.2111,40.2995,46000.0
2008-03-28 15:25:00,45.6,45.7,45.5,45.67,32100.0,40.2995,40.3879,40.2111,40.3613,32100.0
2008-03-28 15:30:00,45.69,45.7,45.63,45.67,34500.0,40.379,40.3879,40.326,40.3613,34500.0
2008-03-28 15:35:00,45.69,45.73,45.61,45.63,48800.0,40.379,40.4144,40.3083,40.326,48800.0
2008-03-28 15:40:00,45.63,45.65,45.46,45.5,55400.0,40.326,40.3437,40.1758,40.2111,55400.0
2008-03-28 15:45:00,45.5,45.5,45.41,45.46,36800.0,40.2111,40.2111,40.1316,40.1758,36800.0
2008-03-28 15:50:00,45.46,45.48,45.26,45.34,93200.0,40.1758,40.1934,39.999,40.0697,93200.0
2008-03-28 15:55:00,45.31,45.37,45.21,45.32,86000.0,40.0432,40.0962,39.9548,40.052,86000.0
2008-03-31 09:30:00,45.53,45.75,45.53,45.7,46500.0,40.2376,40.432,40.2376,40.3879,46500.0
2008-03-31 09:35:00,45.71,45.87,45.55,45.86,57400.0,40.3967,40.5381,40.2553,40.5293,57400.0
2008-03-31 09:40:00,45.85,46.21,45.85,46.21,48500.0,40.5204,40.8386,40.5204,40.8386,48500.0
2008-03-31 09:45:00,46.21,46.3,45.97,45.97,38500.0,40.8386,40.9181,40.6265,40.6265,38500.0
2008-03-31 09:50:00,45.98,46.09,45.89,45.91,39900.0,40.6353,40.7325,40.5558,40.5734,39900.0
2008-03-31 09:55:00,45.89,45.93,45.79,45.8,32600.0,40.5558,40.5911,40.4674,40.4762,32600.0
2008-03-31 10:00:00,45.84,45.99,45.81,45.97,49100.0,40.5116,40.6441,40.4851,40.6265,49100.0
2008-03-31 10:05:00,45.97,46.15,45.94,46.14,41700.0,40.6265,40.7855,40.6,40.7767,41700.0
2008-03-31 10:10:00,46.08,46.14,46.01,46.08,36400.0,40.7237,40.7767,40.6618,40.7237,36400.0
2008-03-31 10:15:00,46.08,46.25,46.07,46.25,33200.0,40.7237,40.8739,40.7148,40.8739,33200.0
2008-03-31 10:20:00,46.28,46.4,46.22,46.25,49900.0,40.9004,41.0065,40.8474,40.8739,49900.0
2008-03-31 10:25:00,46.25,46.31,46.02,46.06,45200.0,40.8739,40.9269,40.6707,40.706,45200.0
2008-03-31 10:30:00,46.06,46.06,45.95,46.01,39600.0,40.706,40.706,40.6088,40.6618,39600.0
2008-03-31 10:35:00,46.0,46.03,45.95,45.96,20000.0,40.653,40.6795,40.6088,40.6176,20000.0
2008-03-31 10:40:00,45.95,45.98,45.92,45.94,32600.0,40.6088,40.6353,40.5823,40.6,32600.0
2008-03-31 10:45:00,45.94,45.97,45.7,45.76,39200.0,40.6,40.6265,40.3879,40.4409,39200.0
2008-03-31 10:50:00,45.74,46.0,45.65,45.66,66600.0,40.4232,40.653,40.3437,40.3525,66600.0
2008-03-31 10:55:00,45.66,45.74,45.43,45.47,40800.0,40.3525,40.4232,40.1492,40.1846,40800.0
2008-03-31 11:00:00,45.46,45.5,45.38,45.47,46000.0,40.1758,40.2111,40.1051,40.1846,46000.0
2008-03-31 11:05:00,45.48,45.55,45.46,45.47,24000.0,40.1934,40.2553,40.1758,40.1846,24000.0
2008-03-31 11:10:00,45.47,45.48,45.21,45.23,38000.0,40.1846,40.1934,39.9548,39.9725,38000.0
2008-03-31 11:15:00,45.26,45.49,45.22,45.48,24700.0,39.999,40.2023,39.9636,40.1934,24700.0
2008-03-31 11:20:00,45.46,45.51,45.44,45.45,16000.0,40.1758,40.2199,40.1581,40.1669,16000.0
2008-03-31 11:25:00,45.44,45.56,45.44,45.54,35400.0,40.1581,40.2641,40.1581,40.2465,35400.0
2008-03-31 11:30:00,45.54,45.56,45.5,45.5,13200.0,40.2465,40.2641,40.2111,40.2111,13200.0
2008-03-31 11:35:00,45.49,45.5,45.45,45.46,17500.0,40.2023,40.2111,40.1669,40.1758,17500.0
2008-03-31 11:40:00,45.46,45.47,45.45,45.47,11500.0,40.1758,40.1846,40.1669,40.1846,11500.0
2008-03-31 11:45:00,45.46,45.62,45.46,45.55,22300.0,40.1758,40.3172,40.1758,40.2553,22300.0
2008-03-31 11:50:00,45.55,45.62,45.55,45.61,19500.0,40.2553,40.3172,40.2553,40.3083,19500.0
2008-03-31 11:55:00,45.61,45.61,45.54,45.54,12000.0,40.3083,40.3083,40.2465,40.2465,12000.0
2008-03-31 12:00:00,45.52,45.54,45.45,45.46,13500.0,40.2288,40.2465,40.1669,40.1758,13500.0
2008-03-31 12:05:00,45.46,45.51,45.46,45.47,11900.0,40.1758,40.2199,40.1758,40.1846,11900.0
2008-03-31 12:10:00,45.47,45.51,45.46,45.48,14600.0,40.1846,40.2199,40.1758,40.1934,14600.0
2008-03-31 12:15:00,45.47,45.67,45.47,45.61,20100.0,40.1846,40.3613,40.1846,40.3083,20100.0
2008-03-31 12:20:00,45.62,45.7,45.61,45.69,13300.0,40.3172,40.3879,40.3083,40.379,13300.0
2008-03-31 12:25:00,45.69,45.74,45.68,45.68,17700.0,40.379,40.4232,40.3702,40.3702,17700.0
2008-03-31 12:30:00,45.66,45.79,45.64,45.76,36900.0,40.3525,40.4674,40.3348,40.4409,36900.0
2008-03-31 12:35:00,45.78,45.87,45.76,45.82,18700.0,40.4586,40.5381,40.4409,40.4939,18700.0
2008-03-31 12:40:00,45.82,45.82,45.73,45.74,9900.0,40.4939,40.4939,40.4144,40.4232,9900.0
2008-03-31 12:45:00,45.75,45.78,45.67,45.71,18300.0,40.432,40.4586,40.3613,40.3967,18300.0
2008-03-31 12:50:00,45.71,45.78,45.69,45.78,14100.0,40.3967,40.4586,40.379,40.4586,14100.0
2008-03-31 12:55:00,45.77,45.86,45.74,45.76,13200.0,40.4497,40.5293,40.4232,40.4409,13200.0
2008-03-31 13:00:00,45.75,45.81,45.7,45.73,12800.0,40.432,40.4851,40.3879,40.4144,12800.0
2008-03-31 13:05:00,45.73,45.87,45.73,45.85,15800.0,40.4144,40.5381,40.4144,40.5204,15800.0
2008-03-31 13:10:00,45.85,45.86,45.84,45.85,7500.0,40.5204,40.5293,40.5116,40.5204,7500.0
2008-03-31 13:15:00,45.84,45.85,45.84,45.84,18700.0,40.5116,40.5204,40.5116,40.5116,18700.0
2008-03-31 13:20:00,45.85,45.85,45.72,45.77,24000.0,40.5204,40.5204,40.4055,40.4497,24000.0
2008-03-31 13:25:00,45.76,45.79,45.7,45.75,23100.0,40.4409,40.4674,40.3879,40.432,23100.0
2008-03-31 13:30:00,45.75,45.83,45.72,45.77,20700.0,40.432,40.5027,40.4055,40.4497,20700.0
2008-03-31 13:35:00,45.77,45.79,45.73,45.73,12300.0,40.4497,40.4674,40.4144,40.4144,12300.0
2008-03-31 13:40:00,45.74,45.76,45.73,45.75,17100.0,40.4232,40.4409,40.4144,40.432,17100.0
2008-03-31 13:45:00,45.76,45.77,45.74,45.75,15500.0,40.4409,40.4497,40.4232,40.432,15500.0
2008-03-31 13:50:00,45.74,45.77,45.74,45.77,15900.0,40.4232,40.4497,40.4232,40.4497,15900.0
2008-03-31 13:55:00,45.76,45.78,45.68,45.68,19800.0,40.4409,40.4586,40.3702,40.3702,19800.0
2008-03-31 14:00:00,45.68,45.73,45.67,45.72,30800.0,40.3702,40.4144,40.3613,40.4055,30800.0
2008-03-31 14:05:00,45.73,45.73,45.61,45.64,29700.0,40.4144,40.4144,40.3083,40.3348,29700.0
2008-03-31 14:10:00,45.62,45.62,45.47,45.47,30600.0,40.3172,40.3172,40.1846,40.1846,30600.0
2008-03-31 14:15:00,45.47,45.48,45.27,45.32,50600.0,40.1846,40.1934,40.0078,40.052,50600.0
2008-03-31 14:20:00,45.3,45.37,45.2,45.29,46800.0,40.0343,40.0962,39.946,40.0255,46800.0
2008-03-31 14:25:00,45.28,45.31,45.2,45.21,36300.0,40.0167,40.0432,39.946,39.9548,36300.0
2008-03-31 14:30:00,45.22,45.47,45.2,45.45,32300.0,39.9636,40.1846,39.946,40.1669,32300.0
2008-03-31 14:35:00,45.47,45.47,45.32,45.33,34400.0,40.1846,40.1846,40.052,40.0609,34400.0
2008-03-31 14:40:00,45.34,45.36,45.27,45.32,43800.0,40.0697,40.0874,40.0078,40.052,43800.0
2008-03-31 14:45:00,45.33,45.42,45.33,45.35,34000.0,40.0609,40.1404,40.0609,40.0785,34000.0
2008-03-31 14:50:00,45.34,45.34,45.15,45.17,51300.0,40.0697,40.0697,39.9018,39.9195,51300.0
2008-03-31 14:55:00,45.16,45.3,45.16,45.22,36400.0,39.9106,40.0343,39.9106,39.9636,36400.0
2008-03-31 15:00:00,45.23,45.47,45.23,45.45,47800.0,39.9725,40.1846,39.9725,40.1669,47800.0
2008-03-31 15:05:00,45.44,45.46,45.36,45.42,36200.0,40.1581,40.1758,40.0874,40.1404,36200.0
2008-03-31 15:10:00,45.44,45.45,45.36,45.38,31700.0,40.1581,40.1669,40.0874,40.1051,31700.0
2008-03-31 15:15:00,45.38,45.46,45.35,45.46,46100.0,40.1051,40.1758,40.0785,40.1758,46100.0
2008-03-31 15:20:00,45.46,45.47,45.25,45.3,48500.0,40.1758,40.1846,39.9902,40.0343,48500.0
2008-03-31 15:25:00,45.29,45.3,45.07,45.08,53300.0,40.0255,40.0343,39.8311,39.8399,53300.0
2008-03-31 15:30:00,45.08,45.16,45.03,45.11,72600.0,39.8399,39.9106,39.7957,39.8664,72600.0
2008-03-31 15:35:00,45.1,45.21,45.06,45.2,67600.0,39.8576,39.9548,39.8222,39.946,67600.0
2008-03-31 15:40:00,45.21,45.24,45.0,45.0,95900.0,39.9548,39.9813,39.7692,39.7692,95900.0
2008-03-31 15:45:00,44.99,45.04,44.9,45.03,95500.0,39.7604,39.8046,39.6808,39.7957,95500.0
2008-03-31 15:50:00,45.04,45.12,44.9,44.96,83600.0,39.8046,39.8753,39.6808,39.7339,83600.0
2008-03-31 15:55:00,44.94,44.99,44.86,44.91,157900.0,39.7162,39.7604,39.6455,39.6897,157900.0
2008-04-01 09:05:00,45.5,45.5,45.5,45.5,200.0,40.2111,40.2111,40.2111,40.2111,200.0
2008-04-01 09:10:00,45.5,45.5,45.5,45.5,0.0,40.2111,40.2111,40.2111,40.2111,0.0
2008-04-01 09:15:00,45.5,45.5,45.5,45.5,0.0,40.2111,40.2111,40.2111,40.2111,0.0
2008-04-01 09:20:00,45.5,45.5,45.5,45.5,0.0,40.2111,40.2111,40.2111,40.2111,0.0
2008-04-01 09:25:00,45.5,45.5,45.5,45.5,0.0,40.2111,40.2111,40.2111,40.2111,0.0
2008-04-01 09:30:00,45.6,45.89,44.95,45.0,105100.0,40.2995,40.5558,39.725,39.7692,105100.0
2008-04-01 09:35:00,45.0,45.34,44.98,45.22,61400.0,39.7692,40.0697,39.7515,39.9636,61400.0
2008-04-01 09:40:00,45.23,45.39,45.2,45.29,41100.0,39.9725,40.1139,39.946,40.0255,41100.0
2008-04-01 09:45:00,45.3,45.4,45.17,45.4,39900.0,40.0343,40.1227,39.9195,40.1227,39900.0
2008-04-01 09:50:00,45.41,45.58,45.34,45.51,36700.0,40.1316,40.2818,40.0697,40.2199,36700.0
2008-04-01 09:55:00,45.51,45.56,45.39,45.5,33700.0,40.2199,40.2641,40.1139,40.2111,33700.0
2008-04-01 10:00:00,45.5,45.64,45.3,45.43,67100.0,40.2111,40.3348,40.0343,40.1492,67100.0
2008-04-01 10:05:00,45.44,45.54,45.14,45.24,49800.0,40.1581,40.2465,39.8929,39.9813,49800.0
2008-04-01 10:10:00,45.26,45.26,45.15,45.22,19500.0,39.999,39.999,39.9018,39.9636,19500.0
2008-04-01 10:15:00,45.23,45.52,45.13,45.26,52100.0,39.9725,40.2288,39.8841,39.999,52100.0
2008-04-01 10:20:00,45.27,45.3,45.17,45.25,49100.0,40.0078,40.0343,39.9195,39.9902,49100.0
2008-04-01 10:25:00,45.25,45.45,45.21,45.45,129900.0,39.9902,40.1669,39.9548,40.1669,129900.0
2008-04-01 10:30:00,45.47,45.75,45.45,45.68,68500.0,40.1846,40.432,40.1669,40.3702,68500.0
2008-04-01 10:35:00,45.67,45.79,45.66,45.7,34100.0,40.3613,40.4674,40.3525,40.3879,34100.0
2008-04-01 10:40:00,45.68,45.8,45.61,45.71,23300.0,40.3702,40.4762,40.3083,40.3967,23300.0
2008-04-01 10:45:00,45.69,45.94,45.69,45.93,59800.0,40.379,40.6,40.379,40.5911,59800.0
2008-04-01 10:50:00,45.9,45.98,45.84,45.97,51700.0,40.5646,40.6353,40.5116,40.6265,51700.0
2008-04-01 10:55:00,45.99,46.0,45.92,45.92,62800.0,40.6441,40.653,40.5823,40.5823,62800.0
2008-04-01 11:00:00,45.92,45.92,45.75,45.75,36000.0,40.5823,40.5823,40.432,40.432,36000.0
2008-04-01 11:05:00,45.74,45.75,45.61,45.62,90300.0,40.4232,40.432,40.3083,40.3172,90300.0
2008-04-01 11:10:00,45.62,45.64,45.58,45.62,23000.0,40.3172,40.3348,40.2818,40.3172,23000.0
2008-04-01 11:15:00,45.62,45.65,45.56,45.58,13000.0,40.3172,40.3437,40.2641,40.2818,13000.0
2008-04-01 11:20:00,45.57,45.63,45.54,45.58,35500.0,40.273,40.326,40.2465,40.2818,35500.0
2008-04-01 11:25:00,45.57,45.63,45.57,45.6,19600.0,40.273,40.326,40.273,40.2995,19600.0
2008-04-01 11:30:00,45.59,45.6,45.55,45.57,23000.0,40.2906,40.2995,40.2553,40.273,23000.0
2008-04-01 11:35:00,45.57,45.6,45.56,45.58,20400.0,40.273,40.2995,40.2641,40.2818,20400.0
2008-04-01 11:40:00,45.58,45.84,45.58,45.83,31500.0,40.2818,40.5116,40.2818,40.5027,31500.0
2008-04-01 11:45:00,45.84,45.94,45.82,45.86,25800.0,40.5116,40.6,40.4939,40.5293,25800.0
2008-04-01 11:50:00,45.86,46.0,45.82,45.85,55800.0,40.5293,40.653,40.4939,40.5204,55800.0
2008-04-01 11:55:00,45.85,45.93,45.83,45.89,23600.0,40.5204,40.5911,40.5027,40.5558,23600.0
2008-04-01 12:00:00,45.92,45.93,45.86,45.9,26400.0,40.5823,40.5911,40.5293,40.5646,26400.0
2008-04-01 12:05:00,45.9,45.9,45.87,45.9,55200.0,40.5646,40.5646,40.5381,40.5646,55200.0
2008-04-01 12:10:00,45.9,46.0,45.88,45.98,32800.0,40.5646,40.653,40.5469,40.6353,32800.0
2008-04-01 12:15:00,46.0,46.07,45.96,46.03,57100.0,40.653,40.7148,40.6176,40.6795,57100.0
2008-04-01 12:20:00,46.03,46.05,46.0,46.04,42600.0,40.6795,40.6972,40.653,40.6883,42600.0
2008-04-01 12:25:00,46.04,46.06,46.03,46.05,14500.0,40.6883,40.706,40.6795,40.6972,14500.0
2008-04-01 12:30:00,46.04,46.05,46.0,46.02,25900.0,40.6883,40.6972,40.653,40.6707,25900.0
2008-04-01 12:35:00,46.03,46.08,46.01,46.02,31000.0,40.6795,40.7237,40.6618,40.6707,31000.0
2008-04-01 12:40:00,46.03,46.07,46.02,46.07,12100.0,40.6795,40.7148,40.6707,40.7148,12100.0
2008-04-01 12:45:00,46.07,46.1,46.02,46.05,15500.0,40.7148,40.7414,40.6707,40.6972,15500.0
2008-04-01 12:50:00,46.02,46.06,46.0,46.02,27600.0,40.6707,40.706,40.653,40.6707,27600.0
2008-04-01 12:55:00,46.02,46.07,46.0,46.06,23000.0,40.6707,40.7148,40.653,40.706,23000.0
2008-04-01 13:00:00,46.05,46.1,46.01,46.01,31400.0,40.6972,40.7414,40.6618,40.6618,31400.0
2008-04-01 13:05:00,46.03,46.18,46.02,46.16,18600.0,40.6795,40.8121,40.6707,40.7944,18600.0
2008-04-01 13:10:00,46.16,46.24,46.15,46.22,20200.0,40.7944,40.8651,40.7855,40.8474,20200.0
2008-04-01 13:15:00,46.22,46.3,46.2,46.25,13200.0,40.8474,40.9181,40.8297,40.8739,13200.0
2008-04-01 13:20:00,46.24,46.35,46.21,46.32,13600.0,40.8651,40.9623,40.8386,40.9358,13600.0
2008-04-01 13:25:00,46.32,46.75,46.32,46.51,82900.0,40.9358,41.3158,40.9358,41.1037,82900.0
2008-04-01 13:30:00,46.51,46.66,46.5,46.61,40100.0,41.1037,41.2363,41.0949,41.1921,40100.0
2008-04-01 13:35:00,46.61,46.65,46.56,46.64,34400.0,41.1921,41.2274,41.1479,41.2186,34400.0
2008-04-01 13:40:00,46.64,46.67,46.62,46.65,28800.0,41.2186,41.2451,41.2009,41.2274,28800.0
2008-04-01 13:45:00,46.65,46.69,46.64,46.64,23000.0,41.2274,41.2628,41.2186,41.2186,23000.0
2008-04-01 13:50:00,46.64,46.73,46.63,46.69,22600.0,41.2186,41.2981,41.2098,41.2628,22600.0
2008-04-01 13:55:00,46.68,46.77,46.65,46.76,34800.0,41.2539,41.3335,41.2274,41.3246,34800.0
2008-04-01 14:00:00,46.77,46.77,46.67,46.69,19300.0,41.3335,41.3335,41.2451,41.2628,19300.0
2008-04-01 14:05:00,46.68,46.77,46.59,46.64,24900.0,41.2539,41.3335,41.1744,41.2186,24900.0
2008-04-01 14:10:00,46.65,46.7,46.61,46.64,18600.0,41.2274,41.2716,41.1921,41.2186,18600.0
2008-04-01 14:15:00,46.63,46.63,46.5,46.51,12300.0,41.2098,41.2098,41.0949,41.1037,12300.0
2008-04-01 14:20:00,46.5,46.64,46.49,46.58,18500.0,41.0949,41.2186,41.086,41.1656,18500.0
2008-04-01 14:25:00,46.58,46.61,46.49,46.49,13500.0,41.1656,41.1921,41.086,41.086,13500.0
2008-04-01 14:30:00,46.49,46.6,46.47,46.59,24400.0,41.086,41.1832,41.0683,41.1744,24400.0
2008-04-01 14:35:00,46.58,46.65,46.56,46.59,30700.0,41.1656,41.2274,41.1479,41.1744,30700.0
2008-04-01 14:40:00,46.57,46.57,46.44,46.56,21300.0,41.1567,41.1567,41.0418,41.1479,21300.0
2008-04-01 14:45:00,46.52,46.54,46.4,46.49,14000.0,41.1125,41.1302,41.0065,41.086,14000.0
2008-04-01 14:50:00,46.49,46.61,46.49,46.56,13600.0,41.086,41.1921,41.086,41.1479,13600.0
2008-04-01 14:55:00,46.56,46.58,46.43,46.51,19400.0,41.1479,41.1656,41.033,41.1037,19400.0
2008-04-01 15:00:00,46.48,46.59,46.47,46.48,29000.0,41.0772,41.1744,41.0683,41.0772,29000.0
2008-04-01 15:05:00,46.47,46.61,46.46,46.58,20400.0,41.0683,41.1921,41.0595,41.1656,20400.0
2008-04-01 15:10:00,46.56,46.59,46.5,46.52,16900.0,41.1479,41.1744,41.0949,41.1125,16900.0
2008-04-01 15:15:00,46.51,46.66,46.51,46.53,10900.0,41.1037,41.2363,41.1037,41.1214,10900.0
2008-04-01 15:20:00,46.53,46.7,46.53,46.59,20700.0,41.1214,41.2716,41.1214,41.1744,20700.0
2008-04-01 15:25:00,46.58,46.69,46.56,46.63,17400.0,41.1656,41.2628,41.1479,41.2098,17400.0
2008-04-01 15:30:00,46.63,46.7,46.6,46.65,29100.0,41.2098,41.2716,41.1832,41.2274,29100.0
2008-04-01 15:35:00,46.62,46.68,46.56,46.67,40300.0,41.2009,41.2539,41.1479,41.2451,40300.0
2008-04-01 15:40:00,46.68,46.94,46.67,46.9,65200.0,41.2539,41.4837,41.2451,41.4484,65200.0
2008-04-01 15:45:00,46.9,46.96,46.8,46.82,66300.0,41.4484,41.5014,41.36,41.3777,66300.0
2008-04-01 15:50:00,46.82,46.9,46.73,46.86,68800.0,41.3777,41.4484,41.2981,41.413,68800.0
2008-04-01 15:55:00,46.86,46.88,46.76,46.88,95900.0,41.413,41.4307,41.3246,41.4307,95900.0
2008-04-02 09:30:00,47.0,47.0,46.65,46.83,68000.0,41.5367,41.5367,41.2274,41.3865,68000.0
2008-04-02 09:35:00,46.76,46.76,46.33,46.53,47000.0,41.3246,41.3246,40.9446,41.1214,47000.0
2008-04-02 09:40:00,46.58,46.67,45.81,46.38,100900.0,41.1656,41.2451,40.4851,40.9888,100900.0
2008-04-02 09:45:00,46.17,46.38,46.0,46.05,35600.0,40.8032,40.9888,40.653,40.6972,35600.0
2008-04-02 09:50:00,46.04,46.17,45.96,46.01,39200.0,40.6883,40.8032,40.6176,40.6618,39200.0
2008-04-02 09:55:00,46.03,46.46,46.0,46.41,23600.0,40.6795,41.0595,40.653,41.0153,23600.0
2008-04-02 10:00:00,46.41,46.45,46.19,46.42,18100.0,41.0153,41.0507,40.8209,41.0242,18100.0
2008-04-02 10:05:00,46.37,46.45,46.32,46.39,13600.0,40.98,41.0507,40.9358,40.9976,13600.0
2008-04-02 10:10:00,46.37,46.47,46.17,46.17,40400.0,40.98,41.0683,40.8032,40.8032,40400.0
2008-04-02 10:15:00,46.11,46.12,45.92,46.04,41300.0,40.7502,40.759,40.5823,40.6883,41300.0
2008-04-02 10:20:00,46.03,46.07,45.95,45.98,33500.0,40.6795,40.7148,40.6088,40.6353,33500.0
2008-04-02 10:25:00,45.98,46.09,45.98,46.04,19800.0,40.6353,40.7325,40.6353,40.6883,19800.0
2008-04-02 10:30:00,46.06,46.09,46.01,46.01,32700.0,40.706,40.7325,40.6618,40.6618,32700.0
2008-04-02 10:35:00,46.02,46.06,45.95,46.01,32800.0,40.6707,40.706,40.6088,40.6618,32800.0
2008-04-02 10:40:00,46.02,46.18,45.96,46.05,57000.0,40.6707,40.8121,40.6176,40.6972,57000.0
2008-04-02 10:45:00,46.06,46.07,45.97,45.97,32100.0,40.706,40.7148,40.6265,40.6265,32100.0
2008-04-02 10:50:00,45.96,45.98,45.83,45.88,37400.0,40.6176,40.6353,40.5027,40.5469,37400.0
2008-04-02 10:55:00,45.92,46.22,45.9,46.16,27000.0,40.5823,40.8474,40.5646,40.7944,27000.0
2008-04-02 11:00:00,46.16,46.35,46.12,46.32,28500.0,40.7944,40.9623,40.759,40.9358,28500.0
2008-04-02 11:05:00,46.3,46.31,46.12,46.12,18000.0,40.9181,40.9269,40.759,40.759,18000.0
2008-04-02 11:10:00,46.09,46.25,46.04,46.11,16000.0,40.7325,40.8739,40.6883,40.7502,16000.0
2008-04-02 11:15:00,46.12,46.17,46.06,46.11,11400.0,40.759,40.8032,40.706,40.7502,11400.0
2008-04-02 11:20:00,46.11,46.31,46.1,46.29,23200.0,40.7502,40.9269,40.7414,40.9093,23200.0
2008-04-02 11:25:00,46.3,46.35,46.28,46.32,15700.0,40.9181,40.9623,40.9004,40.9358,15700.0
2008-04-02 11:30:00,46.33,46.39,46.3,46.33,21600.0,40.9446,40.9976,40.9181,40.9446,21600.0
2008-04-02 11:35:00,46.32,46.4,46.32,46.35,12100.0,40.9358,41.0065,40.9358,40.9623,12100.0
2008-04-02 11:40:00,46.35,46.4,46.32,46.37,10800.0,40.9623,41.0065,40.9358,40.98,10800.0
2008-04-02 11:45:00,46.4,46.46,46.38,46.42,46500.0,41.0065,41.0595,40.9888,41.0242,46500.0
2008-04-02 11:50:00,46.43,46.48,46.3,46.41,22900.0,41.033,41.0772,40.9181,41.0153,22900.0
2008-04-02 11:55:00,46.4,46.5,46.4,46.49,15400.0,41.0065,41.0949,41.0065,41.086,15400.0
2008-04-02 12:00:00,46.49,46.51,46.47,46.51,12500.0,41.086,41.1037,41.0683,41.1037,12500.0
2008-04-02 12:05:00,46.49,46.52,46.46,46.48,14300.0,41.086,41.1125,41.0595,41.0772,14300.0
2008-04-02 12:10:00,46.5,46.5,46.45,46.5,11300.0,41.0949,41.0949,41.0507,41.0949,11300.0
2008-04-02 12:15:00,46.5,46.52,46.48,46.52,9300.0,41.0949,41.1125,41.0772,41.1125,9300.0
2008-04-02 12:20:00,46.53,46.54,46.48,46.49,11400.0,41.1214,41.1302,41.0772,41.086,11400.0
2008-04-02 12:25:00,46.5,46.5,46.39,46.45,20500.0,41.0949,41.0949,40.9976,41.0507,20500.0
2008-04-02 12:30:00,46.45,46.46,46.31,46.42,23600.0,41.0507,41.0595,40.9269,41.0242,23600.0
2008-04-02 12:35:00,46.43,46.46,46.3,46.35,21500.0,41.033,41.0595,40.9181,40.9623,21500.0
2008-04-02 12:40:00,46.38,46.41,46.28,46.32,18000.0,40.9888,41.0153,40.9004,40.9358,18000.0
2008-04-02 12:45:00,46.33,46.42,46.23,46.32,20900.0,40.9446,41.0242,40.8562,40.9358,20900.0
2008-04-02 12:50:00,46.33,46.37,46.27,46.34,23000.0,40.9446,40.98,40.8916,40.9535,23000.0
2008-04-02 12:55:00,46.3,46.44,46.3,46.41,4700.0,40.9181,41.0418,40.9181,41.0153,4700.0
2008-04-02 13:00:00,46.41,46.45,46.32,46.32,8200.0,41.0153,41.0507,40.9358,40.9358,8200.0
2008-04-02 13:05:00,46.32,46.32,46.19,46.2,6400.0,40.9358,40.9358,40.8209,40.8297,6400.0
2008-04-02 13:10:00,46.2,46.2,46.13,46.13,10700.0,40.8297,40.8297,40.7679,40.7679,10700.0
2008-04-02 13:15:00,46.15,46.22,46.09,46.09,15100.0,40.7855,40.8474,40.7325,40.7325,15100.0
2008-04-02 13:20:00,46.08,46.1,46.04,46.09,6900.0,40.7237,40.7414,40.6883,40.7325,6900.0
2008-04-02 13:25:00,46.07,46.07,46.03,46.05,8400.0,40.7148,40.7148,40.6795,40.6972,8400.0
2008-04-02 13:30:00,46.03,46.06,46.02,46.02,18700.0,40.6795,40.706,40.6707,40.6707,18700.0
2008-04-02 13:35:00,46.06,46.2,46.04,46.19,12100.0,40.706,40.8297,40.6883,40.8209,12100.0
2008-04-02 13:40:00,46.18,46.19,46.16,46.18,5800.0,40.8121,40.8209,40.7944,40.8121,5800.0
2008-04-02 13:45:00,46.18,46.18,46.11,46.15,10100.0,40.8121,40.8121,40.7502,40.7855,10100.0
2008-04-02 13:50:00,46.16,46.2,46.14,46.18,9500.0,40.7944,40.8297,40.7767,40.8121,9500.0
2008-04-02 13:55:00,46.17,46.22,46.11,46.13,7700.0,40.8032,40.8474,40.7502,40.7679,7700.0
2008-04-02 14:00:00,46.14,46.17,46.11,46.14,10100.0,40.7767,40.8032,40.7502,40.7767,10100.0
2008-04-02 14:05:00,46.15,46.17,46.1,46.17,7300.0,40.7855,40.8032,40.7414,40.8032,7300.0
2008-04-02 14:10:00,46.16,46.26,46.15,46.25,25100.0,40.7944,40.8828,40.7855,40.8739,25100.0
2008-04-02 14:15:00,46.26,46.28,46.2,46.23,17400.0,40.8828,40.9004,40.8297,40.8562,17400.0
2008-04-02 14:20:00,46.25,46.25,46.2,46.23,19100.0,40.8739,40.8739,40.8297,40.8562,19100.0
2008-04-02 14:25:00,46.21,46.25,46.17,46.25,22500.0,40.8386,40.8739,40.8032,40.8739,22500.0
2008-04-02 14:30:00,46.24,46.25,46.12,46.14,45400.0,40.8651,40.8739,40.759,40.7767,45400.0
2008-04-02 14:35:00,46.14,46.16,46.04,46.05,35900.0,40.7767,40.7944,40.6883,40.6972,35900.0
2008-04-02 14:40:00,46.06,46.1,46.02,46.05,28000.0,40.706,40.7414,40.6707,40.6972,28000.0
2008-04-02 14:45:00,46.08,46.11,45.98,45.98,24600.0,40.7237,40.7502,40.6353,40.6353,24600.0
2008-04-02 14:50:00,45.99,46.0,45.89,45.92,32200.0,40.6441,40.653,40.5558,40.5823,32200.0
2008-04-02 14:55:00,45.93,45.97,45.9,45.96,13600.0,40.5911,40.6265,40.5646,40.6176,13600.0
2008-04-02 15:00:00,45.95,46.02,45.9,45.98,41900.0,40.6088,40.6707,40.5646,40.6353,41900.0
2008-04-02 15:05:00,45.97,46.04,45.94,46.04,46200.0,40.6265,40.6883,40.6,40.6883,46200.0
2008-04-02 15:10:00,46.02,46.04,46.0,46.0,19500.0,40.6707,40.6883,40.653,40.653,19500.0
2008-04-02 15:15:00,46.0,46.0,45.88,45.92,37800.0,40.653,40.653,40.5469,40.5823,37800.0
2008-04-02 15:20:00,45.92,45.94,45.82,45.94,47100.0,40.5823,40.6,40.4939,40.6,47100.0
2008-04-02 15:25:00,45.91,45.97,45.85,45.89,33700.0,40.5734,40.6265,40.5204,40.5558,33700.0
2008-04-02 15:30:00,45.89,45.91,45.81,45.83,36000.0,40.5558,40.5734,40.4851,40.5027,36000.0
2008-04-02 15:35:00,45.84,46.01,45.79,46.0,71100.0,40.5116,40.6618,40.4674,40.653,71100.0
2008-04-02 15:40:00,46.0,46.03,45.86,45.86,31200.0,40.653,40.6795,40.5293,40.5293,31200.0
2008-04-02 15:45:00,45.86,45.92,45.74,45.9,38800.0,40.5293,40.5823,40.4232,40.5646,38800.0
2008-04-02 15:50:00,45.87,45.9,45.72,45.86,55400.0,40.5381,40.5646,40.4055,40.5293,55400.0
2008-04-02 15:55:00,45.89,46.04,45.79,46.0,74400.0,40.5558,40.6883,40.4674,40.653,74400.0
2008-04-03 09:30:00,45.71,46.14,45.5,45.92,53800.0,40.3967,40.7767,40.2111,40.5823,53800.0
2008-04-03 09:35:00,45.92,46.02,45.87,46.0,26200.0,40.5823,40.6707,40.5381,40.653,26200.0
2008-04-03 09:40:00,46.0,46.18,45.89,45.9,28500.0,40.653,40.8121,40.5558,40.5646,28500.0
2008-04-03 09:45:00,45.89,46.11,45.86,46.09,26800.0,40.5558,40.7502,40.5293,40.7325,26800.0
2008-04-03 09:50:00,46.08,46.17,45.92,46.17,24000.0,40.7237,40.8032,40.5823,40.8032,24000.0
2008-04-03 09:55:00,46.2,46.38,46.19,46.38,17300.0,40.8297,40.9888,40.8209,40.9888,17300.0
2008-04-03 10:00:00,46.37,46.41,46.03,46.11,30500.0,40.98,41.0153,40.6795,40.7502,30500.0
2008-04-03 10:05:00,46.09,46.17,46.01,46.04,14400.0,40.7325,40.8032,40.6618,40.6883,14400.0
2008-04-03 10:10:00,46.02,46.16,46.0,46.07,18500.0,40.6707,40.7944,40.653,40.7148,18500.0
2008-04-03 10:15:00,46.07,46.08,45.86,45.86,26000.0,40.7148,40.7237,40.5293,40.5293,26000.0
2008-04-03 10:20:00,45.86,45.86,45.57,45.57,30000.0,40.5293,40.5293,40.273,40.273,30000.0
2008-04-03 10:25:00,45.58,45.62,45.53,45.6,16300.0,40.2818,40.3172,40.2376,40.2995,16300.0
2008-04-03 10:30:00,45.58,45.59,45.54,45.55,12700.0,40.2818,40.2906,40.2465,40.2553,12700.0
2008-04-03 10:35:00,45.55,45.56,45.45,45.51,40200.0,40.2553,40.2641,40.1669,40.2199,40200.0
2008-04-03 10:40:00,45.53,45.56,45.51,45.56,22700.0,40.2376,40.2641,40.2199,40.2641,22700.0
2008-04-03 10:45:00,45.54,45.76,45.53,45.75,26200.0,40.2465,40.4409,40.2376,40.432,26200.0
2008-04-03 10:50:00,45.75,45.82,45.71,45.76,23200.0,40.432,40.4939,40.3967,40.4409,23200.0
2008-04-03 10:55:00,45.73,45.76,45.62,45.65,10600.0,40.4144,40.4409,40.3172,40.3437,10600.0
2008-04-03 11:00:00,45.66,45.7,45.64,45.7,9800.0,40.3525,40.3879,40.3348,40.3879,9800.0
2008-04-03 11:05:00,45.7,45.7,45.59,45.62,17100.0,40.3879,40.3879,40.2906,40.3172,17100.0
2008-04-03 11:10:00,45.62,45.65,45.54,45.62,10800.0,40.3172,40.3437,40.2465,40.3172,10800.0
2008-04-03 11:15:00,45.64,45.76,45.61,45.74,9800.0,40.3348,40.4409,40.3083,40.4232,9800.0
2008-04-03 11:20:00,45.76,45.76,45.71,45.75,13100.0,40.4409,40.4409,40.3967,40.432,13100.0
2008-04-03 11:25:00,45.75,45.78,45.73,45.75,29200.0,40.432,40.4586,40.4144,40.432,29200.0
2008-04-03 11:30:00,45.77,45.78,45.71,45.74,18900.0,40.4497,40.4586,40.3967,40.4232,18900.0
2008-04-03 11:35:00,45.74,45.75,45.7,45.73,26900.0,40.4232,40.432,40.3879,40.4144,26900.0
2008-04-03 11:40:00,45.75,45.75,45.69,45.73,16800.0,40.432,40.432,40.379,40.4144,16800.0
2008-04-03 11:45:00,45.75,45.82,45.73,45.82,4800.0,40.432,40.4939,40.4144,40.4939,4800.0
2008-04-03 11:50:00,45.81,45.84,45.74,45.79,11700.0,40.4851,40.5116,40.4232,40.4674,11700.0
2008-04-03 11:55:00,45.79,45.83,45.77,45.81,12200.0,40.4674,40.5027,40.4497,40.4851,12200.0
2008-04-03 12:00:00,45.81,45.85,45.77,45.82,15400.0,40.4851,40.5204,40.4497,40.4939,15400.0
2008-04-03 12:05:00,45.83,45.84,45.77,45.79,6300.0,40.5027,40.5116,40.4497,40.4674,6300.0
2008-04-03 12:10:00,45.8,45.81,45.76,45.77,26500.0,40.4762,40.4851,40.4409,40.4497,26500.0
2008-04-03 12:15:00,45.77,45.79,45.76,45.79,8700.0,40.4497,40.4674,40.4409,40.4674,8700.0
2008-04-03 12:20:00,45.79,45.8,45.75,45.78,7700.0,40.4674,40.4762,40.432,40.4586,7700.0
2008-04-03 12:25:00,45.79,45.79,45.65,45.7,11800.0,40.4674,40.4674,40.3437,40.3879,11800.0
2008-04-03 12:30:00,45.69,45.72,45.68,45.68,5100.0,40.379,40.4055,40.3702,40.3702,5100.0
2008-04-03 12:35:00,45.68,45.7,45.64,45.7,8700.0,40.3702,40.3879,40.3348,40.3879,8700.0
2008-04-03 12:40:00,45.71,45.72,45.6,45.63,22800.0,40.3967,40.4055,40.2995,40.326,22800.0
2008-04-03 12:45:00,45.63,45.64,45.57,45.57,18500.0,40.326,40.3348,40.273,40.273,18500.0
2008-04-03 12:50:00,45.57,45.6,45.55,45.56,24500.0,40.273,40.2995,40.2553,40.2641,24500.0
2008-04-03 12:55:00,45.56,45.6,45.53,45.55,26600.0,40.2641,40.2995,40.2376,40.2553,26600.0
2008-04-03 13:00:00,45.55,45.57,45.44,45.45,26500.0,40.2553,40.273,40.1581,40.1669,26500.0
2008-04-03 13:05:00,45.44,45.47,45.31,45.35,50600.0,40.1581,40.1846,40.0432,40.0785,50600.0
2008-04-03 13:10:00,45.35,45.38,45.33,45.36,36300.0,40.0785,40.1051,40.0609,40.0874,36300.0
2008-04-03 13:15:00,45.37,45.39,45.33,45.34,36900.0,40.0962,40.1139,40.0609,40.0697,36900.0
2008-04-03 13:20:00,45.35,45.35,45.24,45.28,36200.0,40.0785,40.0785,39.9813,40.0167,36200.0
2008-04-03 13:25:00,45.27,45.3,45.0,45.08,81800.0,40.0078,40.0343,39.7692,39.8399,81800.0
2008-04-03 13:30:00,45.06,45.08,44.89,44.92,80800.0,39.8222,39.8399,39.672,39.6985,80800.0
2008-04-03 13:35:00,44.93,45.03,44.92,44.98,68700.0,39.7074,39.7957,39.6985,39.7515,68700.0
2008-04-03 13:40:00,44.98,44.98,44.8,44.96,81000.0,39.7515,39.7515,39.5925,39.7339,81000.0
2008-04-03 13:45:00,44.97,45.18,44.94,45.16,41100.0,39.7427,39.9283,39.7162,39.9106,41100.0
2008-04-03 13:50:00,45.19,45.28,45.17,45.28,19500.0,39.9371,40.0167,39.9195,40.0167,19500.0
2008-04-03 13:55:00,45.29,45.38,45.23,45.3,44100.0,40.0255,40.1051,39.9725,40.0343,44100.0
2008-04-03 14:00:00,45.28,45.34,45.25,45.31,75700.0,40.0167,40.0697,39.9902,40.0432,75700.0
2008-04-03 14:05:00,45.31,45.38,45.3,45.32,72500.0,40.0432,40.1051,40.0343,40.052,72500.0
2008-04-03 14:10:00,45.33,45.35,45.26,45.33,24800.0,40.0609,40.0785,39.999,40.0609,24800.0
2008-04-03 14:15:00,45.35,45.39,45.25,45.31,38300.0,40.0785,40.1139,39.9902,40.0432,38300.0
2008-04-03 14:20:00,45.31,45.34,45.25,45.3,27300.0,40.0432,40.0697,39.9902,40.0343,27300.0
2008-04-03 14:25:00,45.29,45.35,45.29,45.33,30100.0,40.0255,40.0785,40.0255,40.0609,30100.0
2008-04-03 14:30:00,45.33,45.35,45.29,45.3,25400.0,40.0609,40.0785,40.0255,40.0343,25400.0
2008-04-03 14:35:00,45.3,45.31,45.22,45.28,21700.0,40.0343,40.0432,39.9636,40.0167,21700.0
2008-04-03 14:40:00,45.28,45.31,45.26,45.28,22500.0,40.0167,40.0432,39.999,40.0167,22500.0
2008-04-03 14:45:00,45.29,45.31,45.22,45.22,28600.0,40.0255,40.0432,39.9636,39.9636,28600.0
2008-04-03 14:50:00,45.21,45.27,45.21,45.23,15400.0,39.9548,40.0078,39.9548,39.9725,15400.0
2008-04-03 14:55:00,45.24,45.25,45.15,45.18,26300.0,39.9813,39.9902,39.9018,39.9283,26300.0
2008-04-03 15:00:00,45.18,45.22,45.16,45.2,23800.0,39.9283,39.9636,39.9106,39.946,23800.0
2008-04-03 15:05:00,45.2,45.22,45.18,45.2,35200.0,39.946,39.9636,39.9283,39.946,35200.0
2008-04-03 15:10:00,45.2,45.21,45.18,45.2,31100.0,39.946,39.9548,39.9283,39.946,31100.0
2008-04-03 15:15:00,45.2,45.21,45.19,45.2,80000.0,39.946,39.9548,39.9371,39.946,80000.0
2008-04-03 15:20:00,45.2,45.21,45.12,45.12,32700.0,39.946,39.9548,39.8753,39.8753,32700.0
2008-04-03 15:25:00,45.12,45.16,45.07,45.09,32800.0,39.8753,39.9106,39.8311,39.8488,32800.0
2008-04-03 15:30:00,45.09,45.12,44.97,44.99,55500.0,39.8488,39.8753,39.7427,39.7604,55500.0
2008-04-03 15:35:00,44.98,45.01,44.97,44.99,63900.0,39.7515,39.7781,39.7427,39.7604,63900.0
2008-04-03 15:40:00,44.99,45.01,44.88,44.9,43600.0,39.7604,39.7781,39.6632,39.6808,43600.0
2008-04-03 15:45:00,44.9,44.92,44.69,44.69,107500.0,39.6808,39.6985,39.4953,39.4953,107500.0
2008-04-03 15:50:00,44.7,44.7,44.56,44.59,177700.0,39.5041,39.5041,39.3804,39.4069,177700.0
2008-04-03 15:55:00,44.59,45.0,44.31,44.45,299200.0,39.4069,39.7692,39.1594,39.2832,299200.0
2008-04-04 09:30:00,44.6,44.6,43.83,43.83,113800.0,39.4157,39.4157,38.7352,38.7352,113800.0
2008-04-04 09:35:00,43.9,44.11,43.88,44.0,95600.0,38.7971,38.9827,38.7794,38.8855,95600.0
2008-04-04 09:40:00,44.0,44.02,43.87,43.98,85600.0,38.8855,38.9031,38.7706,38.8678,85600.0
2008-04-04 09:45:00,43.97,44.03,43.66,43.7,105700.0,38.8589,38.912,38.585,38.6203,105700.0
2008-04-04 09:50:00,43.69,43.76,43.62,43.65,81600.0,38.6115,38.6734,38.5496,38.5761,81600.0
2008-04-04 09:55:00,43.63,43.97,43.63,43.89,61700.0,38.5585,38.8589,38.5585,38.7882,61700.0
2008-04-04 10:00:00,43.88,44.11,43.88,44.0,47100.0,38.7794,38.9827,38.7794,38.8855,47100.0
2008-04-04 10:05:00,44.01,44.07,43.99,44.02,44600.0,38.8943,38.9473,38.8766,38.9031,44600.0
2008-04-04 10:10:00,44.03,44.03,43.92,43.99,53800.0,38.912,38.912,38.8148,38.8766,53800.0
2008-04-04 10:15:00,43.98,43.99,43.88,43.98,28500.0,38.8678,38.8766,38.7794,38.8678,28500.0
2008-04-04 10:20:00,43.97,44.09,43.94,44.06,29900.0,38.8589,38.965,38.8324,38.9385,29900.0
2008-04-04 10:25:00,44.05,44.27,44.03,44.15,56800.0,38.9296,39.1241,38.912,39.018,56800.0
2008-04-04 10:30:00,44.15,44.19,44.14,44.17,24200.0,39.018,39.0534,39.0092,39.0357,24200.0
2008-04-04 10:35:00,44.17,44.19,44.1,44.16,38700.0,39.0357,39.0534,38.9738,39.0269,38700.0
2008-04-04 10:40:00,44.16,44.28,44.16,44.24,34600.0,39.0269,39.1329,39.0269,39.0976,34600.0
2008-04-04 10:45:00,44.24,44.38,44.24,44.37,27400.0,39.0976,39.2213,39.0976,39.2125,27400.0
2008-04-04 10:50:00,44.37,44.49,44.36,44.48,44900.0,39.2125,39.3185,39.2036,39.3097,44900.0
2008-04-04 10:55:00,44.48,44.55,44.47,44.55,52500.0,39.3097,39.3715,39.3008,39.3715,52500.0
2008-04-04 11:00:00,44.53,44.65,44.53,44.56,56000.0,39.3539,39.4599,39.3539,39.3804,56000.0
2008-04-04 11:05:00,44.58,44.58,44.39,44.45,64000.0,39.398,39.398,39.2301,39.2832,64000.0
2008-04-04 11:10:00,44.45,44.47,44.32,44.34,49900.0,39.2832,39.3008,39.1683,39.1859,49900.0
2008-04-04 11:15:00,44.33,44.43,44.33,44.43,22300.0,39.1771,39.2655,39.1771,39.2655,22300.0
2008-04-04 11:20:00,44.43,44.5,44.43,44.46,15800.0,39.2655,39.3273,39.2655,39.292,15800.0
2008-04-04 11:25:00,44.47,44.56,44.45,44.51,19500.0,39.3008,39.3804,39.2832,39.3362,19500.0
2008-04-04 11:30:00,44.52,44.59,44.49,44.51,28300.0,39.345,39.4069,39.3185,39.3362,28300.0
2008-04-04 11:35:00,44.53,44.61,44.5,44.58,11900.0,39.3539,39.4246,39.3273,39.398,11900.0
2008-04-04 11:40:00,44.59,44.59,44.49,44.49,19600.0,39.4069,39.4069,39.3185,39.3185,19600.0
2008-04-04 11:45:00,44.5,44.53,44.46,44.53,17600.0,39.3273,39.3539,39.292,39.3539,17600.0
2008-04-04 11:50:00,44.54,44.6,44.51,44.58,23700.0,39.3627,39.4157,39.3362,39.398,23700.0
2008-04-04 11:55:00,44.57,44.59,44.5,44.53,18000.0,39.3892,39.4069,39.3273,39.3539,18000.0
2008-04-04 12:00:00,44.56,44.58,44.54,44.55,11200.0,39.3804,39.398,39.3627,39.3715,11200.0
2008-04-04 12:05:00,44.55,44.59,44.52,44.59,19100.0,39.3715,39.4069,39.345,39.4069,19100.0
2008-04-04 12:10:00,44.6,44.64,44.59,44.64,23400.0,39.4157,39.4511,39.4069,39.4511,23400.0
2008-04-04 12:15:00,44.65,44.78,44.62,44.75,67300.0,39.4599,39.5748,39.4334,39.5483,67300.0
2008-04-04 12:20:00,44.73,44.78,44.19,44.66,30700.0,39.5306,39.5748,39.0534,39.4687,30700.0
2008-04-04 12:25:00,44.66,44.67,44.63,44.65,17000.0,39.4687,39.4776,39.4422,39.4599,17000.0
2008-04-04 12:30:00,44.65,44.73,44.63,44.68,20300.0,39.4599,39.5306,39.4422,39.4864,20300.0
2008-04-04 12:35:00,44.71,44.78,44.69,44.78,12700.0,39.5129,39.5748,39.4953,39.5748,12700.0
2008-04-04 12:40:00,44.77,44.87,44.75,44.83,39600.0,39.566,39.6543,39.5483,39.619,39600.0
2008-04-04 12:45:00,44.81,44.81,44.74,44.77,34100.0,39.6013,39.6013,39.5394,39.566,34100.0
2008-04-04 12:50:00,44.76,44.77,44.64,44.64,26800.0,39.5571,39.566,39.4511,39.4511,26800.0
2008-04-04 12:55:00,44.64,44.65,44.57,44.62,53100.0,39.4511,39.4599,39.3892,39.4334,53100.0
2008-04-04 13:00:00,44.62,44.63,44.48,44.51,43300.0,39.4334,39.4422,39.3097,39.3362,43300.0
2008-04-04 13:05:00,44.5,44.52,44.4,44.42,30800.0,39.3273,39.345,39.239,39.2566,30800.0
2008-04-04 13:10:00,44.42,44.44,44.41,44.44,23300.0,39.2566,39.2743,39.2478,39.2743,23300.0
2008-04-04 13:15:00,44.44,44.51,44.42,44.5,25600.0,39.2743,39.3362,39.2566,39.3273,25600.0
2008-04-04 13:20:00,44.49,44.55,44.49,44.55,15400.0,39.3185,39.3715,39.3185,39.3715,15400.0
2008-04-04 13:25:00,44.55,44.55,44.53,44.54,18700.0,39.3715,39.3715,39.3539,39.3627,18700.0
2008-04-04 13:30:00,44.54,44.55,44.46,44.53,21800.0,39.3627,39.3715,39.292,39.3539,21800.0
2008-04-04 13:35:00,44.52,44.53,44.49,44.51,8400.0,39.345,39.3539,39.3185,39.3362,8400.0
2008-04-04 13:40:00,44.5,44.51,44.46,44.46,12700.0,39.3273,39.3362,39.292,39.292,12700.0
2008-04-04 13:45:00,44.47,44.47,44.41,44.42,18200.0,39.3008,39.3008,39.2478,39.2566,18200.0
2008-04-04 13:50:00,44.42,44.45,44.4,44.43,16300.0,39.2566,39.2832,39.239,39.2655,16300.0
2008-04-04 13:55:00,44.43,44.49,44.43,44.47,15300.0,39.2655,39.3185,39.2655,39.3008,15300.0
2008-04-04 14:00:00,44.46,44.51,44.46,44.5,11100.0,39.292,39.3362,39.292,39.3273,11100.0
2008-04-04 14:05:00,44.5,44.52,44.47,44.51,10700.0,39.3273,39.345,39.3008,39.3362,10700.0
2008-04-04 14:10:00,44.5,44.52,44.45,44.48,15800.0,39.3273,39.345,39.2832,39.3097,15800.0
2008-04-04 14:15:00,44.49,44.49,44.44,44.46,13500.0,39.3185,39.3185,39.2743,39.292,13500.0
2008-04-04 14:20:00,44.45,44.46,44.42,44.44,17400.0,39.2832,39.292,39.2566,39.2743,17400.0
2008-04-04 14:25:00,44.42,44.44,44.41,44.42,10400.0,39.2566,39.2743,39.2478,39.2566,10400.0
2008-04-04 14:30:00,44.41,44.46,44.4,44.44,14700.0,39.2478,39.292,39.239,39.2743,14700.0
2008-04-04 14:35:00,44.44,44.47,44.4,44.42,18200.0,39.2743,39.3008,39.239,39.2566,18200.0
2008-04-04 14:40:00,44.45,44.53,44.44,44.52,16700.0,39.2832,39.3539,39.2743,39.345,16700.0
2008-04-04 14:45:00,44.53,44.53,44.42,44.44,21700.0,39.3539,39.3539,39.2566,39.2743,21700.0
2008-04-04 14:50:00,44.44,44.46,44.41,44.43,15700.0,39.2743,39.292,39.2478,39.2655,15700.0
2008-04-04 14:55:00,44.43,44.45,44.42,44.44,14000.0,39.2655,39.2832,39.2566,39.2743,14000.0
2008-04-04 15:00:00,44.45,44.45,44.36,44.39,19500.0,39.2832,39.2832,39.2036,39.2301,19500.0
2008-04-04 15:05:00,44.4,44.43,44.37,44.39,21500.0,39.239,39.2655,39.2125,39.2301,21500.0
2008-04-04 15:10:00,44.4,44.41,44.33,44.34,25600.0,39.239,39.2478,39.1771,39.1859,25600.0
2008-04-04 15:15:00,44.34,44.39,44.32,44.37,15800.0,39.1859,39.2301,39.1683,39.2125,15800.0
2008-04-04 15:20:00,44.38,44.39,44.35,44.37,10100.0,39.2213,39.2301,39.1948,39.2125,10100.0
2008-04-04 15:25:00,44.39,44.39,44.27,44.27,19300.0,39.2301,39.2301,39.1241,39.1241,19300.0
2008-04-04 15:30:00,44.26,44.31,44.26,44.29,30700.0,39.1152,39.1594,39.1152,39.1418,30700.0
2008-04-04 15:35:00,44.3,44.37,44.26,44.27,35700.0,39.1506,39.2125,39.1152,39.1241,35700.0
2008-04-04 15:40:00,44.26,44.29,44.18,44.24,38100.0,39.1152,39.1418,39.0445,39.0976,38100.0
2008-04-04 15:45:00,44.25,44.26,44.15,44.16,47200.0,39.1064,39.1152,39.018,39.0269,47200.0
2008-04-04 15:50:00,44.16,44.2,44.04,44.09,85700.0,39.0269,39.0622,38.9208,38.965,85700.0
2008-04-04 15:55:00,44.09,44.18,43.99,44.18,90200.0,38.965,39.0445,38.8766,39.0445,90200.0
2008-04-07 09:30:00,44.12,44.4,44.12,44.25,41500.0,38.9915,39.239,38.9915,39.1064,41500.0
2008-04-07 09:35:00,44.26,44.27,44.12,44.14,32300.0,39.1152,39.1241,38.9915,39.0092,32300.0
2008-04-07 09:40:00,44.17,44.17,43.9,43.92,48300.0,39.0357,39.0357,38.7971,38.8148,48300.0
2008-04-07 09:45:00,43.92,43.96,43.85,43.89,37700.0,38.8148,38.8501,38.7529,38.7882,37700.0
2008-04-07 09:50:00,43.88,43.89,43.76,43.81,48100.0,38.7794,38.7882,38.6734,38.7175,48100.0
2008-04-07 09:55:00,43.81,43.87,43.8,43.82,44700.0,38.7175,38.7706,38.7087,38.7264,44700.0
2008-04-07 10:00:00,43.83,43.84,43.68,43.75,51000.0,38.7352,38.7441,38.6027,38.6645,51000.0
2008-04-07 10:05:00,43.74,43.74,43.62,43.62,56300.0,38.6557,38.6557,38.5496,38.5496,56300.0
2008-04-07 10:10:00,43.61,43.7,43.6,43.65,50700.0,38.5408,38.6203,38.532,38.5761,50700.0
2008-04-07 10:15:00,43.66,43.83,43.65,43.81,48600.0,38.585,38.7352,38.5761,38.7175,48600.0
2008-04-07 10:20:00,43.81,43.83,43.63,43.65,53000.0,38.7175,38.7352,38.5585,38.5761,53000.0
2008-04-07 10:25:00,43.64,43.66,43.6,43.61,50800.0,38.5673,38.585,38.532,38.5408,50800.0
2008-04-07 10:30:00,43.61,43.64,43.56,43.58,39600.0,38.5408,38.5673,38.4966,38.5143,39600.0
2008-04-07 10:35:00,43.59,43.67,43.57,43.63,20800.0,38.5231,38.5938,38.5054,38.5585,20800.0
2008-04-07 10:40:00,43.63,43.65,43.55,43.57,20400.0,38.5585,38.5761,38.4878,38.5054,20400.0
2008-04-07 10:45:00,43.56,43.63,43.53,43.59,52200.0,38.4966,38.5585,38.4701,38.5231,52200.0
2008-04-07 10:50:00,43.58,43.61,43.56,43.61,22300.0,38.5143,38.5408,38.4966,38.5408,22300.0
2008-04-07 10:55:00,43.59,43.66,43.59,43.65,26900.0,38.5231,38.585,38.5231,38.5761,26900.0
2008-04-07 11:00:00,43.66,43.88,43.66,43.86,28700.0,38.585,38.7794,38.585,38.7617,28700.0
2008-04-07 11:05:00,43.87,43.88,43.76,43.76,29600.0,38.7706,38.7794,38.6734,38.6734,29600.0
2008-04-07 11:10:00,43.76,43.78,43.75,43.75,9500.0,38.6734,38.691,38.6645,38.6645,9500.0
2008-04-07 11:15:00,43.77,43.77,43.7,43.7,17300.0,38.6822,38.6822,38.6203,38.6203,17300.0
2008-04-07 11:20:00,43.7,43.74,43.69,43.72,15500.0,38.6203,38.6557,38.6115,38.638,15500.0
2008-04-07 11:25:00,43.72,43.75,43.7,43.7,12300.0,38.638,38.6645,38.6203,38.6203,12300.0
2008-04-07 11:30:00,43.7,43.77,43.7,43.73,19100.0,38.6203,38.6822,38.6203,38.6468,19100.0
2008-04-07 11:35:00,43.74,43.74,43.72,43.73,14000.0,38.6557,38.6557,38.638,38.6468,14000.0
2008-04-07 11:40:00,43.74,43.74,43.7,43.72,22300.0,38.6557,38.6557,38.6203,38.638,22300.0
2008-04-07 11:45:00,43.72,43.74,43.66,43.7,21300.0,38.638,38.6557,38.585,38.6203,21300.0
2008-04-07 11:50:00,43.69,43.71,43.67,43.7,21500.0,38.6115,38.6292,38.5938,38.6203,21500.0
2008-04-07 11:55:00,43.7,43.81,43.67,43.69,46400.0,38.6203,38.7175,38.5938,38.6115,46400.0
2008-04-07 12:00:00,43.69,43.73,43.68,43.71,20300.0,38.6115,38.6468,38.6027,38.6292,20300.0
2008-04-07 12:05:00,43.71,43.76,43.7,43.74,17900.0,38.6292,38.6734,38.6203,38.6557,17900.0
2008-04-07 12:10:00,43.75,43.77,43.72,43.73,16700.0,38.6645,38.6822,38.638,38.6468,16700.0
2008-04-07 12:15:00,43.75,43.78,43.72,43.74,18300.0,38.6645,38.691,38.638,38.6557,18300.0
2008-04-07 12:20:00,43.77,43.81,43.74,43.81,16500.0,38.6822,38.7175,38.6557,38.7175,16500.0
2008-04-07 12:25:00,43.81,43.84,43.79,43.82,20100.0,38.7175,38.7441,38.6999,38.7264,20100.0
2008-04-07 12:30:00,43.82,43.85,43.8,43.83,21800.0,38.7264,38.7529,38.7087,38.7352,21800.0
2008-04-07 12:35:00,43.83,43.86,43.79,43.85,30100.0,38.7352,38.7617,38.6999,38.7529,30100.0
2008-04-07 12:40:00,43.85,43.86,43.8,43.82,24100.0,38.7529,38.7617,38.7087,38.7264,24100.0
2008-04-07 12:45:00,43.8,43.91,43.8,43.9,37600.0,38.7087,38.8059,38.7087,38.7971,37600.0
2008-04-07 12:50:00,43.9,43.93,43.81,43.83,42900.0,38.7971,38.8236,38.7175,38.7352,42900.0
2008-04-07 12:55:00,43.83,43.84,43.8,43.81,10300.0,38.7352,38.7441,38.7087,38.7175,10300.0
2008-04-07 13:00:00,43.81,43.9,43.77,43.78,47000.0,38.7175,38.7971,38.6822,38.691,47000.0
2008-04-07 13:05:00,43.78,43.88,43.78,43.85,30500.0,38.691,38.7794,38.691,38.7529,30500.0
2008-04-07 13:10:00,43.84,43.86,43.81,43.83,5800.0,38.7441,38.7617,38.7175,38.7352,5800.0
2008-04-07 13:15:00,43.82,43.84,43.8,43.83,15800.0,38.7264,38.7441,38.7087,38.7352,15800.0
2008-04-07 13:20:00,43.85,43.86,43.82,43.85,15400.0,38.7529,38.7617,38.7264,38.7529,15400.0
2008-04-07 13:25:00,43.85,43.86,43.82,43.84,5800.0,38.7529,38.7617,38.7264,38.7441,5800.0
2008-04-07 13:30:00,43.82,43.85,43.78,43.79,17000.0,38.7264,38.7529,38.691,38.6999,17000.0
2008-04-07 13:35:00,43.8,43.83,43.79,43.8,22000.0,38.7087,38.7352,38.6999,38.7087,22000.0
2008-04-07 13:40:00,43.81,43.81,43.76,43.78,9300.0,38.7175,38.7175,38.6734,38.691,9300.0
2008-04-07 13:45:00,43.77,43.8,43.75,43.8,25800.0,38.6822,38.7087,38.6645,38.7087,25800.0
2008-04-07 13:50:00,43.78,43.8,43.76,43.78,7900.0,38.691,38.7087,38.6734,38.691,7900.0
2008-04-07 13:55:00,43.76,43.79,43.75,43.77,8300.0,38.6734,38.6999,38.6645,38.6822,8300.0
2008-04-07 14:00:00,43.77,43.81,43.74,43.74,22800.0,38.6822,38.7175,38.6557,38.6557,22800.0
2008-04-07 14:05:00,43.75,43.76,43.72,43.72,16300.0,38.6645,38.6734,38.638,38.638,16300.0
2008-04-07 14:10:00,43.73,43.74,43.56,43.66,37000.0,38.6468,38.6557,38.4966,38.585,37000.0
2008-04-07 14:15:00,43.65,43.65,43.61,43.61,23300.0,38.5761,38.5761,38.5408,38.5408,23300.0
2008-04-07 14:20:00,43.61,43.64,43.58,43.59,17400.0,38.5408,38.5673,38.5143,38.5231,17400.0
2008-04-07 14:25:00,43.6,43.61,43.55,43.55,20400.0,38.532,38.5408,38.4878,38.4878,20400.0
2008-04-07 14:30:00,43.55,43.57,43.42,43.43,47000.0,38.4878,38.5054,38.3729,38.3817,47000.0
2008-04-07 14:35:00,43.43,43.45,43.36,43.42,51900.0,38.3817,38.3994,38.3199,38.3729,51900.0
2008-04-07 14:40:00,43.42,43.51,43.4,43.43,26100.0,38.3729,38.4524,38.3552,38.3817,26100.0
2008-04-07 14:45:00,43.43,43.48,43.42,43.43,14900.0,38.3817,38.4259,38.3729,38.3817,14900.0
2008-04-07 14:50:00,43.43,43.45,43.37,43.41,22100.0,38.3817,38.3994,38.3287,38.364,22100.0
2008-04-07 14:55:00,43.38,43.41,43.36,43.38,13300.0,38.3375,38.364,38.3199,38.3375,13300.0
2008-04-07 15:00:00,43.36,43.43,43.36,43.43,20800.0,38.3199,38.3817,38.3199,38.3817,20800.0
2008-04-07 15:05:00,43.43,43.44,43.35,43.38,27100.0,38.3817,38.3906,38.311,38.3375,27100.0
2008-04-07 15:10:00,43.35,43.39,43.32,43.39,28400.0,38.311,38.3464,38.2845,38.3464,28400.0
2008-04-07 15:15:00,43.37,43.44,43.37,43.43,25200.0,38.3287,38.3906,38.3287,38.3817,25200.0
2008-04-07 15:20:00,43.43,43.51,43.43,43.47,24100.0,38.3817,38.4524,38.3817,38.4171,24100.0
2008-04-07 15:25:00,43.47,43.47,43.36,43.4,27900.0,38.4171,38.4171,38.3199,38.3552,27900.0
2008-04-07 15:30:00,43.42,43.43,43.31,43.31,47300.0,38.3729,38.3817,38.2757,38.2757,47300.0
2008-04-07 15:35:00,43.31,43.31,43.22,43.26,68600.0,38.2757,38.2757,38.1961,38.2315,68600.0
2008-04-07 15:40:00,43.27,43.29,43.16,43.17,69900.0,38.2403,38.258,38.1431,38.1519,69900.0
2008-04-07 15:45:00,43.18,43.24,43.18,43.2,60800.0,38.1608,38.2138,38.1608,38.1785,60800.0
2008-04-07 15:50:00,43.2,43.21,43.01,43.05,115500.0,38.1785,38.1873,38.0105,38.0459,115500.0
2008-04-07 15:55:00,43.07,43.27,43.06,43.23,74500.0,38.0636,38.2403,38.0547,38.205,74500.0
2008-04-08 09:30:00,43.5,44.13,43.5,44.07,204300.0,38.4436,39.0004,38.4436,38.9473,204300.0
2008-04-08 09:35:00,44.1,44.77,44.01,44.66,144900.0,38.9738,39.566,38.8943,39.4687,144900.0
2008-04-08 09:40:00,44.65,44.95,44.61,44.67,138000.0,39.4599,39.725,39.4246,39.4776,138000.0
2008-04-08 09:45:00,44.69,44.9,44.66,44.87,97900.0,39.4953,39.6808,39.4687,39.6543,97900.0
2008-04-08 09:50:00,44.87,44.96,44.79,44.92,86100.0,39.6543,39.7339,39.5836,39.6985,86100.0
2008-04-08 09:55:00,44.92,45.3,44.9,45.3,98000.0,39.6985,40.0343,39.6808,40.0343,98000.0
2008-04-08 10:00:00,45.28,45.56,44.87,44.92,153800.0,40.0167,40.2641,39.6543,39.6985,153800.0
2008-04-08 10:05:00,44.93,44.93,44.73,44.74,73100.0,39.7074,39.7074,39.5306,39.5394,73100.0
2008-04-08 10:10:00,44.74,44.88,44.71,44.75,84900.0,39.5394,39.6632,39.5129,39.5483,84900.0
2008-04-08 10:15:00,44.72,44.77,44.56,44.7,72500.0,39.5218,39.566,39.3804,39.5041,72500.0
2008-04-08 10:20:00,44.72,44.98,44.71,44.93,55400.0,39.5218,39.7515,39.5129,39.7074,55400.0
2008-04-08 10:25:00,44.95,44.97,44.82,44.83,26200.0,39.725,39.7427,39.6101,39.619,26200.0
2008-04-08 10:30:00,44.82,45.16,44.77,45.1,59400.0,39.6101,39.9106,39.566,39.8576,59400.0
2008-04-08 10:35:00,45.09,45.45,45.04,45.42,92000.0,39.8488,40.1669,39.8046,40.1404,92000.0
2008-04-08 10:40:00,45.41,45.45,45.25,45.29,41600.0,40.1316,40.1669,39.9902,40.0255,41600.0
2008-04-08 10:45:00,45.31,45.52,45.29,45.47,63800.0,40.0432,40.2288,40.0255,40.1846,63800.0
2008-04-08 10:50:00,45.49,45.55,45.26,45.55,62100.0,40.2023,40.2553,39.999,40.2553,62100.0
2008-04-08 10:55:00,45.55,45.68,45.38,45.48,52800.0,40.2553,40.3702,40.1051,40.1934,52800.0
2008-04-08 11:00:00,45.48,45.48,45.15,45.2,39900.0,40.1934,40.1934,39.9018,39.946,39900.0
2008-04-08 11:05:00,45.2,45.51,45.2,45.37,24400.0,39.946,40.2199,39.946,40.0962,24400.0
2008-04-08 11:10:00,45.37,45.65,45.37,45.64,30600.0,40.0962,40.3437,40.0962,40.3348,30600.0
2008-04-08 11:15:00,45.64,45.65,45.49,45.64,23600.0,40.3348,40.3437,40.2023,40.3348,23600.0
2008-04-08 11:20:00,45.62,45.74,45.57,45.58,51800.0,40.3172,40.4232,40.273,40.2818,51800.0
2008-04-08 11:25:00,45.56,45.65,45.51,45.62,25900.0,40.2641,40.3437,40.2199,40.3172,25900.0
2008-04-08 11:30:00,45.62,45.7,45.5,45.66,22000.0,40.3172,40.3879,40.2111,40.3525,22000.0
2008-04-08 11:35:00,45.65,45.69,45.58,45.67,22100.0,40.3437,40.379,40.2818,40.3613,22100.0
2008-04-08 11:40:00,45.66,45.67,45.47,45.57,20700.0,40.3525,40.3613,40.1846,40.273,20700.0
2008-04-08 11:45:00,45.58,45.62,45.41,45.52,32800.0,40.2818,40.3172,40.1316,40.2288,32800.0
2008-04-08 11:50:00,45.5,45.6,45.42,45.44,22700.0,40.2111,40.2995,40.1404,40.1581,22700.0
2008-04-08 11:55:00,45.44,45.47,45.31,45.43,26800.0,40.1581,40.1846,40.0432,40.1492,26800.0
2008-04-08 12:00:00,45.38,45.44,45.32,45.37,12100.0,40.1051,40.1581,40.052,40.0962,12100.0
2008-04-08 12:05:00,45.35,45.39,45.27,45.28,16700.0,40.0785,40.1139,40.0078,40.0167,16700.0
2008-04-08 12:10:00,45.28,45.29,45.03,45.09,54100.0,40.0167,40.0255,39.7957,39.8488,54100.0
2008-04-08 12:15:00,45.09,45.22,45.08,45.2,17600.0,39.8488,39.9636,39.8399,39.946,17600.0
2008-04-08 12:20:00,45.2,45.32,45.18,45.27,16900.0,39.946,40.052,39.9283,40.0078,16900.0
2008-04-08 12:25:00,45.26,45.32,45.25,45.29,14300.0,39.999,40.052,39.9902,40.0255,14300.0
2008-04-08 12:30:00,45.29,45.31,45.22,45.22,29100.0,40.0255,40.0432,39.9636,39.9636,29100.0
2008-04-08 12:35:00,45.21,45.21,45.03,45.17,28200.0,39.9548,39.9548,39.7957,39.9195,28200.0
2008-04-08 12:40:00,45.19,45.23,45.11,45.15,14700.0,39.9371,39.9725,39.8664,39.9018,14700.0
2008-04-08 12:45:00,45.17,45.19,45.04,45.05,9600.0,39.9195,39.9371,39.8046,39.8134,9600.0
2008-04-08 12:50:00,45.05,45.06,45.0,45.03,14300.0,39.8134,39.8222,39.7692,39.7957,14300.0
2008-04-08 12:55:00,45.02,45.09,45.0,45.08,22800.0,39.7869,39.8488,39.7692,39.8399,22800.0
2008-04-08 13:00:00,45.09,45.2,45.06,45.2,10200.0,39.8488,39.946,39.8222,39.946,10200.0
2008-04-08 13:05:00,45.19,45.22,45.15,45.16,9600.0,39.9371,39.9636,39.9018,39.9106,9600.0
2008-04-08 13:10:00,45.15,45.16,45.01,45.03,22500.0,39.9018,39.9106,39.7781,39.7957,22500.0
2008-04-08 13:15:00,45.03,45.19,45.01,45.15,40400.0,39.7957,39.9371,39.7781,39.9018,40400.0
2008-04-08 13:20:00,45.15,45.2,45.15,45.15,33200.0,39.9018,39.946,39.9018,39.9018,33200.0
2008-04-08 13:25:00,45.16,45.26,45.12,45.24,21700.0,39.9106,39.999,39.8753,39.9813,21700.0
2008-04-08 13:30:00,45.22,45.24,45.17,45.17,11000.0,39.9636,39.9813,39.9195,39.9195,11000.0
2008-04-08 13:35:00,45.17,45.21,45.15,45.15,10100.0,39.9195,39.9548,39.9018,39.9018,10100.0
2008-04-08 13:40:00,45.17,45.2,45.07,45.12,14900.0,39.9195,39.946,39.8311,39.8753,14900.0
2008-04-08 13:45:00,45.12,45.19,45.09,45.1,11800.0,39.8753,39.9371,39.8488,39.8576,11800.0
2008-04-08 13:50:00,45.1,45.16,45.06,45.13,15800.0,39.8576,39.9106,39.8222,39.8841,15800.0
2008-04-08 13:55:00,45.13,45.18,45.07,45.11,13700.0,39.8841,39.9283,39.8311,39.8664,13700.0
2008-04-08 14:00:00,45.08,45.13,45.06,45.11,7200.0,39.8399,39.8841,39.8222,39.8664,7200.0
2008-04-08 14:05:00,45.12,45.15,45.07,45.13,13000.0,39.8753,39.9018,39.8311,39.8841,13000.0
2008-04-08 14:10:00,45.09,45.11,45.01,45.06,20300.0,39.8488,39.8664,39.7781,39.8222,20300.0
2008-04-08 14:15:00,45.06,45.06,45.02,45.02,9300.0,39.8222,39.8222,39.7869,39.7869,9300.0
2008-04-08 14:20:00,45.02,45.04,44.94,44.94,69600.0,39.7869,39.8046,39.7162,39.7162,69600.0
2008-04-08 14:25:00,44.95,45.04,44.95,45.04,16100.0,39.725,39.8046,39.725,39.8046,16100.0
2008-04-08 14:30:00,45.01,45.14,45.01,45.12,20100.0,39.7781,39.8929,39.7781,39.8753,20100.0
2008-04-08 14:35:00,45.13,45.15,45.0,45.02,28500.0,39.8841,39.9018,39.7692,39.7869,28500.0
2008-04-08 14:40:00,45.02,45.1,44.97,44.99,34700.0,39.7869,39.8576,39.7427,39.7604,34700.0
2008-04-08 14:45:00,45.01,45.04,44.98,45.02,31900.0,39.7781,39.8046,39.7515,39.7869,31900.0
2008-04-08 14:50:00,45.03,45.04,45.0,45.01,21700.0,39.7957,39.8046,39.7692,39.7781,21700.0
2008-04-08 14:55:00,45.01,45.09,45.01,45.03,16500.0,39.7781,39.8488,39.7781,39.7957,16500.0
2008-04-08 15:00:00,45.03,45.04,44.99,45.0,20300.0,39.7957,39.8046,39.7604,39.7692,20300.0
2008-04-08 15:05:00,45.0,45.02,44.87,44.89,36600.0,39.7692,39.7869,39.6543,39.672,36600.0
2008-04-08 15:10:00,44.88,44.91,44.82,44.9,66400.0,39.6632,39.6897,39.6101,39.6808,66400.0
2008-04-08 15:15:00,44.89,44.92,44.89,44.91,18200.0,39.672,39.6985,39.672,39.6897,18200.0
2008-04-08 15:20:00,44.92,44.92,44.86,44.86,30700.0,39.6985,39.6985,39.6455,39.6455,30700.0
2008-04-08 15:25:00,44.86,44.89,44.8,44.89,52100.0,39.6455,39.672,39.5925,39.672,52100.0
2008-04-08 15:30:00,44.89,45.01,44.88,45.0,41700.0,39.672,39.7781,39.6632,39.7692,41700.0
2008-04-08 15:35:00,45.0,45.11,44.98,45.02,50100.0,39.7692,39.8664,39.7515,39.7869,50100.0
2008-04-08 15:40:00,45.01,45.19,45.0,45.17,70200.0,39.7781,39.9371,39.7692,39.9195,70200.0
2008-04-08 15:45:00,45.16,45.31,45.16,45.31,68500.0,39.9106,40.0432,39.9106,40.0432,68500.0
2008-04-08 15:50:00,45.29,45.36,45.22,45.3,76600.0,40.0255,40.0874,39.9636,40.0343,76600.0
2008-04-08 15:55:00,45.3,45.35,45.16,45.19,140300.0,40.0343,40.0785,39.9106,39.9371,140300.0
2008-04-09 09:30:00,45.0,45.17,44.62,44.64,69300.0,39.7692,39.9195,39.4334,39.4511,69300.0
2008-04-09 09:35:00,44.64,44.84,44.48,44.75,61800.0,39.4511,39.6278,39.3097,39.5483,61800.0
2008-04-09 09:40:00,44.71,44.73,44.46,44.5,52300.0,39.5129,39.5306,39.292,39.3273,52300.0
2008-04-09 09:45:00,44.47,44.48,44.28,44.31,51800.0,39.3008,39.3097,39.1329,39.1594,51800.0
2008-04-09 09:50:00,44.29,44.35,44.25,44.33,42100.0,39.1418,39.1948,39.1064,39.1771,42100.0
2008-04-09 09:55:00,44.34,44.35,44.01,44.06,66300.0,39.1859,39.1948,38.8943,38.9385,66300.0
2008-04-09 10:00:00,44.06,44.08,43.84,43.96,79500.0,38.9385,38.9562,38.7441,38.8501,79500.0
2008-04-09 10:05:00,43.94,44.14,43.91,44.04,72900.0,38.8324,39.0092,38.8059,38.9208,72900.0
2008-04-09 10:10:00,44.03,44.06,43.95,43.99,38600.0,38.912,38.9385,38.8413,38.8766,38600.0
2008-04-09 10:15:00,43.96,44.02,43.92,44.0,37900.0,38.8501,38.9031,38.8148,38.8855,37900.0
2008-04-09 10:20:00,43.99,44.35,43.98,44.16,82500.0,38.8766,39.1948,38.8678,39.0269,82500.0
2008-04-09 10:25:00,44.16,44.16,43.92,44.02,65600.0,39.0269,39.0269,38.8148,38.9031,65600.0
2008-04-09 10:30:00,44.03,44.08,43.9,43.94,49000.0,38.912,38.9562,38.7971,38.8324,49000.0
2008-04-09 10:35:00,43.92,43.93,43.7,43.71,52500.0,38.8148,38.8236,38.6203,38.6292,52500.0
2008-04-09 10:40:00,43.74,43.74,43.64,43.7,32800.0,38.6557,38.6557,38.5673,38.6203,32800.0
2008-04-09 10:45:00,43.71,43.82,43.7,43.79,21000.0,38.6292,38.7264,38.6203,38.6999,21000.0
2008-04-09 10:50:00,43.79,43.79,43.7,43.72,24600.0,38.6999,38.6999,38.6203,38.638,24600.0
2008-04-09 10:55:00,43.72,43.77,43.64,43.65,25300.0,38.638,38.6822,38.5673,38.5761,25300.0
2008-04-09 11:00:00,43.65,43.67,43.6,43.62,47300.0,38.5761,38.5938,38.532,38.5496,47300.0
2008-04-09 11:05:00,43.64,43.69,43.55,43.58,41300.0,38.5673,38.6115,38.4878,38.5143,41300.0
2008-04-09 11:10:00,43.58,43.6,43.42,43.5,87300.0,38.5143,38.532,38.3729,38.4436,87300.0
2008-04-09 11:15:00,43.5,43.52,43.4,43.47,50700.0,38.4436,38.4613,38.3552,38.4171,50700.0
2008-04-09 11:20:00,43.47,43.6,43.46,43.55,37300.0,38.4171,38.532,38.4082,38.4878,37300.0
2008-04-09 11:25:00,43.53,43.54,43.46,43.49,42300.0,38.4701,38.4789,38.4082,38.4347,42300.0
2008-04-09 11:30:00,43.49,43.51,43.48,43.51,28700.0,38.4347,38.4524,38.4259,38.4524,28700.0
2008-04-09 11:35:00,43.51,43.54,43.45,43.45,58300.0,38.4524,38.4789,38.3994,38.3994,58300.0
2008-04-09 11:40:00,43.46,43.49,43.45,43.48,11900.0,38.4082,38.4347,38.3994,38.4259,11900.0
2008-04-09 11:45:00,43.48,43.5,43.45,43.47,14100.0,38.4259,38.4436,38.3994,38.4171,14100.0
2008-04-09 11:50:00,43.46,43.54,43.45,43.49,19000.0,38.4082,38.4789,38.3994,38.4347,19000.0
2008-04-09 11:55:00,43.51,43.54,43.48,43.51,16400.0,38.4524,38.4789,38.4259,38.4524,16400.0
2008-04-09 12:00:00,43.51,43.52,43.46,43.49,20400.0,38.4524,38.4613,38.4082,38.4347,20400.0
2008-04-09 12:05:00,43.49,43.52,43.48,43.49,21600.0,38.4347,38.4613,38.4259,38.4347,21600.0
2008-04-09 12:10:00,43.48,43.51,43.44,43.49,19700.0,38.4259,38.4524,38.3906,38.4347,19700.0
2008-04-09 12:15:00,43.5,43.51,43.47,43.49,11500.0,38.4436,38.4524,38.4171,38.4347,11500.0
2008-04-09 12:20:00,43.48,43.52,43.46,43.51,20800.0,38.4259,38.4613,38.4082,38.4524,20800.0
2008-04-09 12:25:00,43.52,43.54,43.5,43.52,14000.0,38.4613,38.4789,38.4436,38.4613,14000.0
2008-04-09 12:30:00,43.53,43.63,43.52,43.62,22500.0,38.4701,38.5585,38.4613,38.5496,22500.0
2008-04-09 12:35:00,43.62,43.65,43.55,43.6,26700.0,38.5496,38.5761,38.4878,38.532,26700.0
2008-04-09 12:40:00,43.6,43.62,43.57,43.62,7900.0,38.532,38.5496,38.5054,38.5496,7900.0
2008-04-09 12:45:00,43.62,43.69,43.59,43.59,26000.0,38.5496,38.6115,38.5231,38.5231,26000.0
2008-04-09 12:50:00,43.59,43.68,43.59,43.67,25000.0,38.5231,38.6027,38.5231,38.5938,25000.0
2008-04-09 12:55:00,43.66,43.71,43.65,43.66,23400.0,38.585,38.6292,38.5761,38.585,23400.0
2008-04-09 13:00:00,43.65,43.68,43.61,43.61,11100.0,38.5761,38.6027,38.5408,38.5408,11100.0
2008-04-09 13:05:00,43.61,43.63,43.58,43.62,39700.0,38.5408,38.5585,38.5143,38.5496,39700.0
2008-04-09 13:10:00,43.61,43.64,43.59,43.6,11000.0,38.5408,38.5673,38.5231,38.532,11000.0
2008-04-09 13:15:00,43.61,43.66,43.58,43.6,30000.0,38.5408,38.585,38.5143,38.532,30000.0
2008-04-09 13:20:00,43.6,43.64,43.5,43.56,85300.0,38.532,38.5673,38.4436,38.4966,85300.0
2008-04-09 13:25:00,43.53,43.54,43.43,43.44,28000.0,38.4701,38.4789,38.3817,38.3906,28000.0
2008-04-09 13:30:00,43.44,43.45,43.09,43.1,161800.0,38.3906,38.3994,38.0812,38.0901,161800.0
2008-04-09 13:35:00,43.12,43.19,43.0,43.1,208500.0,38.1078,38.1696,38.0017,38.0901,208500.0
2008-04-09 13:40:00,43.11,43.12,42.62,42.77,214600.0,38.0989,38.1078,37.6659,37.7984,214600.0
2008-04-09 13:45:00,42.74,43.13,42.66,42.89,123700.0,37.7719,38.1166,37.7012,37.9045,123700.0
2008-04-09 13:50:00,42.88,42.98,42.87,42.96,53300.0,37.8956,37.984,37.8868,37.9664,53300.0
2008-04-09 13:55:00,42.97,43.04,42.95,43.02,48300.0,37.9752,38.0371,37.9575,38.0194,48300.0
2008-04-09 14:00:00,43.01,43.01,42.82,42.92,58600.0,38.0105,38.0105,37.8426,37.931,58600.0
2008-04-09 14:05:00,42.92,42.92,42.82,42.82,24900.0,37.931,37.931,37.8426,37.8426,24900.0
2008-04-09 14:10:00,42.82,42.86,42.79,42.83,65700.0,37.8426,37.878,37.8161,37.8515,65700.0
2008-04-09 14:15:00,42.83,42.84,42.73,42.73,42100.0,37.8515,37.8603,37.7631,37.7631,42100.0
2008-04-09 14:20:00,42.73,42.8,42.72,42.72,55200.0,37.7631,37.8249,37.7542,37.7542,55200.0
2008-04-09 14:25:00,42.72,42.73,42.6,42.7,114300.0,37.7542,37.7631,37.6482,37.7366,114300.0
2008-04-09 14:30:00,42.71,42.75,42.67,42.71,38000.0,37.7454,37.7808,37.7101,37.7454,38000.0
2008-04-09 14:35:00,42.71,42.75,42.69,42.74,44100.0,37.7454,37.7808,37.7277,37.7719,44100.0
2008-04-09 14:40:00,42.74,42.74,42.67,42.67,49400.0,37.7719,37.7719,37.7101,37.7101,49400.0
2008-04-09 14:45:00,42.67,42.68,42.52,42.54,55100.0,37.7101,37.7189,37.5775,37.5952,55100.0
2008-04-09 14:50:00,42.52,42.53,42.42,42.47,104600.0,37.5775,37.5863,37.4891,37.5333,104600.0
2008-04-09 14:55:00,42.47,42.48,42.38,42.42,64200.0,37.5333,37.5421,37.4538,37.4891,64200.0
2008-04-09 15:00:00,42.41,42.58,42.38,42.56,91100.0,37.4803,37.6305,37.4538,37.6128,91100.0
2008-04-09 15:05:00,42.56,42.73,42.56,42.73,92000.0,37.6128,37.7631,37.6128,37.7631,92000.0
2008-04-09 15:10:00,42.74,42.74,42.65,42.71,71700.0,37.7719,37.7719,37.6924,37.7454,71700.0
2008-04-09 15:15:00,42.7,42.78,42.68,42.78,56400.0,37.7366,37.8073,37.7189,37.8073,56400.0
2008-04-09 15:20:00,42.78,42.9,42.75,42.85,73200.0,37.8073,37.9133,37.7808,37.8691,73200.0
2008-04-09 15:25:00,42.85,42.95,42.81,42.85,107000.0,37.8691,37.9575,37.8338,37.8691,107000.0
2008-04-09 15:30:00,42.85,42.92,42.8,42.92,56800.0,37.8691,37.931,37.8249,37.931,56800.0
2008-04-09 15:35:00,42.91,42.97,42.88,42.94,72900.0,37.9222,37.9752,37.8956,37.9487,72900.0
2008-04-09 15:40:00,42.94,42.94,42.75,42.76,83900.0,37.9487,37.9487,37.7808,37.7896,83900.0
2008-04-09 15:45:00,42.75,42.85,42.74,42.85,113100.0,37.7808,37.8691,37.7719,37.8691,113100.0
2008-04-09 15:50:00,42.84,42.85,42.8,42.81,95400.0,37.8603,37.8691,37.8249,37.8338,95400.0
2008-04-09 15:55:00,42.81,42.84,42.73,42.81,210400.0,37.8338,37.8603,37.7631,37.8338,210400.0
2008-04-10 09:30:00,42.75,43.18,42.71,43.15,100300.0,37.7808,38.1608,37.7454,38.1343,100300.0
2008-04-10 09:35:00,43.15,43.2,43.05,43.12,63000.0,38.1343,38.1785,38.0459,38.1078,63000.0
2008-04-10 09:40:00,43.12,43.54,43.07,43.54,115600.0,38.1078,38.4789,38.0636,38.4789,115600.0
2008-04-10 09:45:00,43.52,43.56,43.42,43.46,59200.0,38.4613,38.4966,38.3729,38.4082,59200.0
2008-04-10 09:50:00,43.46,43.68,43.45,43.52,113100.0,38.4082,38.6027,38.3994,38.4613,113100.0
2008-04-10 09:55:00,43.5,43.66,43.4,43.66,84300.0,38.4436,38.585,38.3552,38.585,84300.0
2008-04-10 10:00:00,43.66,43.77,43.6,43.7,82800.0,38.585,38.6822,38.532,38.6203,82800.0
2008-04-10 10:05:00,43.7,43.76,43.6,43.6,78600.0,38.6203,38.6734,38.532,38.532,78600.0
2008-04-10 10:10:00,43.6,43.65,43.53,43.57,61400.0,38.532,38.5761,38.4701,38.5054,61400.0
2008-04-10 10:15:00,43.57,43.63,43.53,43.63,54100.0,38.5054,38.5585,38.4701,38.5585,54100.0
2008-04-10 10:20:00,43.63,43.91,43.57,43.91,115600.0,38.5585,38.8059,38.5054,38.8059,115600.0
2008-04-10 10:25:00,43.91,44.0,43.81,43.98,89800.0,38.8059,38.8855,38.7175,38.8678,89800.0
2008-04-10 10:30:00,44.0,44.0,43.75,43.79,68800.0,38.8855,38.8855,38.6645,38.6999,68800.0
2008-04-10 10:35:00,43.77,43.8,43.71,43.72,46100.0,38.6822,38.7087,38.6292,38.638,46100.0
2008-04-10 10:40:00,43.73,43.85,43.69,43.75,67700.0,38.6468,38.7529,38.6115,38.6645,67700.0
2008-04-10 10:45:00,43.75,43.76,43.47,43.53,205200.0,38.6645,38.6734,38.4171,38.4701,205200.0
2008-04-10 10:50:00,43.52,43.66,43.48,43.61,82300.0,38.4613,38.585,38.4259,38.5408,82300.0
2008-04-10 10:55:00,43.59,43.68,43.51,43.61,76500.0,38.5231,38.6027,38.4524,38.5408,76500.0
2008-04-10 11:00:00,43.59,43.63,43.47,43.59,60400.0,38.5231,38.5585,38.4171,38.5231,60400.0
2008-04-10 11:05:00,43.59,43.61,43.58,43.58,20200.0,38.5231,38.5408,38.5143,38.5143,20200.0
2008-04-10 11:10:00,43.58,43.59,43.51,43.53,51700.0,38.5143,38.5231,38.4524,38.4701,51700.0
2008-04-10 11:15:00,43.52,43.56,43.41,43.55,49700.0,38.4613,38.4966,38.364,38.4878,49700.0
2008-04-10 11:20:00,43.55,43.58,43.5,43.51,27000.0,38.4878,38.5143,38.4436,38.4524,27000.0
2008-04-10 11:25:00,43.51,43.55,43.45,43.45,36400.0,38.4524,38.4878,38.3994,38.3994,36400.0
2008-04-10 11:30:00,43.45,43.57,43.45,43.57,29100.0,38.3994,38.5054,38.3994,38.5054,29100.0
2008-04-10 11:35:00,43.57,43.66,43.57,43.6,43100.0,38.5054,38.585,38.5054,38.532,43100.0
2008-04-10 11:40:00,43.61,43.61,43.54,43.56,26800.0,38.5408,38.5408,38.4789,38.4966,26800.0
2008-04-10 11:45:00,43.56,43.59,43.5,43.55,33700.0,38.4966,38.5231,38.4436,38.4878,33700.0
2008-04-10 11:50:00,43.55,43.61,43.55,43.6,16900.0,38.4878,38.5408,38.4878,38.532,16900.0
2008-04-10 11:55:00,43.59,43.63,43.58,43.59,19900.0,38.5231,38.5585,38.5143,38.5231,19900.0
2008-04-10 12:00:00,43.57,43.73,43.57,43.73,33000.0,38.5054,38.6468,38.5054,38.6468,33000.0
2008-04-10 12:05:00,43.73,43.88,43.62,43.75,100100.0,38.6468,38.7794,38.5496,38.6645,100100.0
2008-04-10 12:10:00,43.74,43.75,43.7,43.73,25100.0,38.6557,38.6645,38.6203,38.6468,25100.0
2008-04-10 12:15:00,43.74,43.8,43.73,43.8,22700.0,38.6557,38.7087,38.6468,38.7087,22700.0
2008-04-10 12:20:00,43.8,43.83,43.78,43.8,24500.0,38.7087,38.7352,38.691,38.7087,24500.0
2008-04-10 12:25:00,43.8,43.89,43.79,43.87,25000.0,38.7087,38.7882,38.6999,38.7706,25000.0
2008-04-10 12:30:00,43.87,43.96,43.86,43.95,24500.0,38.7706,38.8501,38.7617,38.8413,24500.0
2008-04-10 12:35:00,43.93,43.99,43.92,43.98,24400.0,38.8236,38.8766,38.8148,38.8678,24400.0
2008-04-10 12:40:00,43.97,44.1,43.96,44.1,40000.0,38.8589,38.9738,38.8501,38.9738,40000.0
2008-04-10 12:45:00,44.09,44.12,43.99,44.0,36800.0,38.965,38.9915,38.8766,38.8855,36800.0
2008-04-10 12:50:00,44.0,44.11,44.0,44.09,30000.0,38.8855,38.9827,38.8855,38.965,30000.0
2008-04-10 12:55:00,44.08,44.18,44.08,44.15,24300.0,38.9562,39.0445,38.9562,39.018,24300.0
2008-04-10 13:00:00,44.15,44.29,44.15,44.18,45800.0,39.018,39.1418,39.018,39.0445,45800.0
2008-04-10 13:05:00,44.18,44.23,44.16,44.22,16200.0,39.0445,39.0887,39.0269,39.0799,16200.0
2008-04-10 13:10:00,44.21,44.27,44.19,44.25,24000.0,39.0711,39.1241,39.0534,39.1064,24000.0
2008-04-10 13:15:00,44.25,44.27,44.21,44.23,31500.0,39.1064,39.1241,39.0711,39.0887,31500.0
2008-04-10 13:20:00,44.22,44.25,44.1,44.17,35900.0,39.0799,39.1064,38.9738,39.0357,35900.0
2008-04-10 13:25:00,44.17,44.24,44.16,44.24,16800.0,39.0357,39.0976,39.0269,39.0976,16800.0
2008-04-10 13:30:00,44.23,44.28,44.23,44.26,23300.0,39.0887,39.1329,39.0887,39.1152,23300.0
2008-04-10 13:35:00,44.26,44.3,44.23,44.29,21600.0,39.1152,39.1506,39.0887,39.1418,21600.0
2008-04-10 13:40:00,44.3,44.35,44.3,44.31,25700.0,39.1506,39.1948,39.1506,39.1594,25700.0
2008-04-10 13:45:00,44.31,44.37,44.31,44.33,25300.0,39.1594,39.2125,39.1594,39.1771,25300.0
2008-04-10 13:50:00,44.32,44.37,44.31,44.31,22200.0,39.1683,39.2125,39.1594,39.1594,22200.0
2008-04-10 13:55:00,44.31,44.34,44.25,44.25,37200.0,39.1594,39.1859,39.1064,39.1064,37200.0
2008-04-10 14:00:00,44.25,44.31,44.25,44.27,17100.0,39.1064,39.1594,39.1064,39.1241,17100.0
2008-04-10 14:05:00,44.27,44.36,44.25,44.35,30600.0,39.1241,39.2036,39.1064,39.1948,30600.0
2008-04-10 14:10:00,44.35,44.38,44.32,44.32,28500.0,39.1948,39.2213,39.1683,39.1683,28500.0
2008-04-10 14:15:00,44.31,44.32,44.25,44.27,24200.0,39.1594,39.1683,39.1064,39.1241,24200.0
2008-04-10 14:20:00,44.25,44.28,44.25,44.28,13600.0,39.1064,39.1329,39.1064,39.1329,13600.0
2008-04-10 14:25:00,44.27,44.28,44.2,44.2,33300.0,39.1241,39.1329,39.0622,39.0622,33300.0
2008-04-10 14:30:00,44.19,44.21,44.12,44.13,43700.0,39.0534,39.0711,38.9915,39.0004,43700.0
2008-04-10 14:35:00,44.14,44.15,44.05,44.05,23500.0,39.0092,39.018,38.9296,38.9296,23500.0
2008-04-10 14:40:00,44.05,44.12,44.03,44.08,31400.0,38.9296,38.9915,38.912,38.9562,31400.0
2008-04-10 14:45:00,44.07,44.11,44.07,44.09,14100.0,38.9473,38.9827,38.9473,38.965,14100.0
2008-04-10 14:50:00,44.09,44.2,44.07,44.2,46000.0,38.965,39.0622,38.9473,39.0622,46000.0
2008-04-10 14:55:00,44.19,44.2,44.13,44.18,29200.0,39.0534,39.0622,39.0004,39.0445,29200.0
2008-04-10 15:00:00,44.18,44.23,44.18,44.2,25300.0,39.0445,39.0887,39.0445,39.0622,25300.0
2008-04-10 15:05:00,44.2,44.33,44.2,44.31,35800.0,39.0622,39.1771,39.0622,39.1594,35800.0
2008-04-10 15:10:00,44.31,44.33,44.23,44.27,41900.0,39.1594,39.1771,39.0887,39.1241,41900.0
2008-04-10 15:15:00,44.27,44.35,44.27,44.35,32600.0,39.1241,39.1948,39.1241,39.1948,32600.0
2008-04-10 15:20:00,44.34,44.37,44.28,44.34,43900.0,39.1859,39.2125,39.1329,39.1859,43900.0
2008-04-10 15:25:00,44.34,44.39,44.32,44.33,31400.0,39.1859,39.2301,39.1683,39.1771,31400.0
2008-04-10 15:30:00,44.32,44.33,44.08,44.14,69200.0,39.1683,39.1771,38.9562,39.0092,69200.0
2008-04-10 15:35:00,44.13,44.15,44.05,44.05,81700.0,39.0004,39.018,38.9296,38.9296,81700.0
2008-04-10 15:40:00,44.05,44.09,43.95,43.99,78800.0,38.9296,38.965,38.8413,38.8766,78800.0
2008-04-10 15:45:00,43.99,44.07,43.96,44.01,69300.0,38.8766,38.9473,38.8501,38.8943,69300.0
2008-04-10 15:50:00,43.98,44.08,43.97,44.07,86100.0,38.8678,38.9562,38.8589,38.9473,86100.0
2008-04-10 15:55:00,44.06,44.21,44.06,44.21,99300.0,38.9385,39.0711,38.9385,39.0711,99300.0
2008-04-11 09:30:00,43.78,44.32,43.78,44.23,43500.0,38.691,39.1683,38.691,39.0887,43500.0
2008-04-11 09:35:00,44.26,44.27,43.94,43.95,48400.0,39.1152,39.1241,38.8324,38.8413,48400.0
2008-04-11 09:40:00,43.97,44.15,43.93,43.95,54300.0,38.8589,39.018,38.8236,38.8413,54300.0
2008-04-11 09:45:00,43.95,43.95,43.51,43.54,61600.0,38.8413,38.8413,38.4524,38.4789,61600.0
2008-04-11 09:50:00,43.54,43.69,43.51,43.61,62800.0,38.4789,38.6115,38.4524,38.5408,62800.0
2008-04-11 09:55:00,43.59,43.63,43.54,43.58,32400.0,38.5231,38.5585,38.4789,38.5143,32400.0
2008-04-11 10:00:00,43.59,43.61,43.39,43.46,36500.0,38.5231,38.5408,38.3464,38.4082,36500.0
2008-04-11 10:05:00,43.46,43.54,43.43,43.46,37600.0,38.4082,38.4789,38.3817,38.4082,37600.0
2008-04-11 10:10:00,43.45,43.45,43.39,43.43,23200.0,38.3994,38.3994,38.3464,38.3817,23200.0
2008-04-11 10:15:00,43.43,43.55,43.42,43.51,28500.0,38.3817,38.4878,38.3729,38.4524,28500.0
2008-04-11 10:20:00,43.53,43.57,43.49,43.53,26400.0,38.4701,38.5054,38.4347,38.4701,26400.0
2008-04-11 10:25:00,43.51,43.62,43.51,43.58,36200.0,38.4524,38.5496,38.4524,38.5143,36200.0
2008-04-11 10:30:00,43.57,43.73,43.56,43.73,48900.0,38.5054,38.6468,38.4966,38.6468,48900.0
2008-04-11 10:35:00,43.73,43.74,43.62,43.63,18400.0,38.6468,38.6557,38.5496,38.5585,18400.0
2008-04-11 10:40:00,43.64,43.64,43.56,43.57,15900.0,38.5673,38.5673,38.4966,38.5054,15900.0
2008-04-11 10:45:00,43.57,43.59,43.47,43.5,15200.0,38.5054,38.5231,38.4171,38.4436,15200.0
2008-04-11 10:50:00,43.47,43.52,43.43,43.45,24900.0,38.4171,38.4613,38.3817,38.3994,24900.0
2008-04-11 10:55:00,43.43,43.49,43.41,43.44,18900.0,38.3817,38.4347,38.364,38.3906,18900.0
2008-04-11 11:00:00,43.44,43.6,43.42,43.55,30600.0,38.3906,38.532,38.3729,38.4878,30600.0
2008-04-11 11:05:00,43.57,43.57,43.31,43.31,26700.0,38.5054,38.5054,38.2757,38.2757,26700.0
2008-04-11 11:10:00,43.31,43.31,43.12,43.13,67100.0,38.2757,38.2757,38.1078,38.1166,67100.0
2008-04-11 11:15:00,43.14,43.2,43.04,43.18,64300.0,38.1254,38.1785,38.0371,38.1608,64300.0
2008-04-11 11:20:00,43.18,43.2,43.1,43.14,22800.0,38.1608,38.1785,38.0901,38.1254,22800.0
2008-04-11 11:25:00,43.15,43.22,43.13,43.21,25500.0,38.1343,38.1961,38.1166,38.1873,25500.0
2008-04-11 11:30:00,43.19,43.24,43.13,43.13,27700.0,38.1696,38.2138,38.1166,38.1166,27700.0
2008-04-11 11:35:00,43.14,43.15,43.05,43.11,23000.0,38.1254,38.1343,38.0459,38.0989,23000.0
2008-04-11 11:40:00,43.12,43.13,43.04,43.08,38500.0,38.1078,38.1166,38.0371,38.0724,38500.0
2008-04-11 11:45:00,43.08,43.15,43.07,43.08,32100.0,38.0724,38.1343,38.0636,38.0724,32100.0
2008-04-11 11:50:00,43.08,43.12,43.04,43.07,21700.0,38.0724,38.1078,38.0371,38.0636,21700.0
2008-04-11 11:55:00,43.07,43.14,43.05,43.1,18600.0,38.0636,38.1254,38.0459,38.0901,18600.0
2008-04-11 12:00:00,43.12,43.13,43.05,43.09,22900.0,38.1078,38.1166,38.0459,38.0812,22900.0
2008-04-11 12:05:00,43.08,43.12,43.07,43.1,8000.0,38.0724,38.1078,38.0636,38.0901,8000.0
2008-04-11 12:10:00,43.09,43.11,43.07,43.08,10700.0,38.0812,38.0989,38.0636,38.0724,10700.0
2008-04-11 12:15:00,43.09,43.13,43.08,43.1,8100.0,38.0812,38.1166,38.0724,38.0901,8100.0
2008-04-11 12:20:00,43.09,43.12,43.05,43.05,16200.0,38.0812,38.1078,38.0459,38.0459,16200.0
2008-04-11 12:25:00,43.06,43.08,42.93,42.98,31800.0,38.0547,38.0724,37.9398,37.984,31800.0
2008-04-11 12:30:00,42.99,43.02,42.92,42.92,36400.0,37.9929,38.0194,37.931,37.931,36400.0
2008-04-11 12:35:00,42.93,42.96,42.86,42.91,34200.0,37.9398,37.9664,37.878,37.9222,34200.0
2008-04-11 12:40:00,42.91,42.91,42.85,42.85,27100.0,37.9222,37.9222,37.8691,37.8691,27100.0
2008-04-11 12:45:00,42.86,42.87,42.8,42.85,20700.0,37.878,37.8868,37.8249,37.8691,20700.0
2008-04-11 12:50:00,42.85,42.86,42.81,42.82,16700.0,37.8691,37.878,37.8338,37.8426,16700.0
2008-04-11 12:55:00,42.82,42.84,42.8,42.82,12900.0,37.8426,37.8603,37.8249,37.8426,12900.0
2008-04-11 13:00:00,42.83,42.83,42.73,42.76,28300.0,37.8515,37.8515,37.7631,37.7896,28300.0
2008-04-11 13:05:00,42.76,42.78,42.66,42.73,36100.0,37.7896,37.8073,37.7012,37.7631,36100.0
2008-04-11 13:10:00,42.75,42.79,42.73,42.75,22100.0,37.7808,37.8161,37.7631,37.7808,22100.0
2008-04-11 13:15:00,42.74,42.78,42.72,42.76,16300.0,37.7719,37.8073,37.7542,37.7896,16300.0
2008-04-11 13:20:00,42.76,42.77,42.7,42.72,13100.0,37.7896,37.7984,37.7366,37.7542,13100.0
2008-04-11 13:25:00,42.71,42.73,42.65,42.65,15800.0,37.7454,37.7631,37.6924,37.6924,15800.0
2008-04-11 13:30:00,42.67,42.69,42.65,42.66,12000.0,37.7101,37.7277,37.6924,37.7012,12000.0
2008-04-11 13:35:00,42.68,42.68,42.6,42.63,24400.0,37.7189,37.7189,37.6482,37.6747,24400.0
2008-04-11 13:40:00,42.64,42.65,42.6,42.6,21100.0,37.6835,37.6924,37.6482,37.6482,21100.0
2008-04-11 13:45:00,42.61,42.62,42.53,42.59,31000.0,37.657,37.6659,37.5863,37.6394,31000.0
2008-04-11 13:50:00,42.58,42.59,42.54,42.57,14000.0,37.6305,37.6394,37.5952,37.6217,14000.0
2008-04-11 13:55:00,42.59,42.69,42.53,42.64,28800.0,37.6394,37.7277,37.5863,37.6835,28800.0
2008-04-11 14:00:00,42.64,42.66,42.61,42.65,15400.0,37.6835,37.7012,37.657,37.6924,15400.0
2008-04-11 14:05:00,42.65,42.65,42.56,42.58,38400.0,37.6924,37.6924,37.6128,37.6305,38400.0
2008-04-11 14:10:00,42.59,42.6,42.54,42.55,14400.0,37.6394,37.6482,37.5952,37.604,14400.0
2008-04-11 14:15:00,42.55,42.57,42.52,42.54,24400.0,37.604,37.6217,37.5775,37.5952,24400.0
2008-04-11 14:20:00,42.53,42.56,42.47,42.47,48000.0,37.5863,37.6128,37.5333,37.5333,48000.0
2008-04-11 14:25:00,42.46,42.59,42.42,42.56,71400.0,37.5245,37.6394,37.4891,37.6128,71400.0
2008-04-11 14:30:00,42.56,42.58,42.51,42.53,32800.0,37.6128,37.6305,37.5687,37.5863,32800.0
2008-04-11 14:35:00,42.54,42.63,42.53,42.63,21400.0,37.5952,37.6747,37.5863,37.6747,21400.0
2008-04-11 14:40:00,42.62,42.66,42.6,42.61,13100.0,37.6659,37.7012,37.6482,37.657,13100.0
2008-04-11 14:45:00,42.62,42.74,42.6,42.69,36000.0,37.6659,37.7719,37.6482,37.7277,36000.0
2008-04-11 14:50:00,42.68,42.7,42.59,42.61,46700.0,37.7189,37.7366,37.6394,37.657,46700.0
2008-04-11 14:55:00,42.62,42.68,42.46,42.47,43000.0,37.6659,37.7189,37.5245,37.5333,43000.0
2008-04-11 15:00:00,42.47,42.55,42.47,42.5,25000.0,37.5333,37.604,37.5333,37.5598,25000.0
2008-04-11 15:05:00,42.5,42.54,42.48,42.5,29900.0,37.5598,37.5952,37.5421,37.5598,29900.0
2008-04-11 15:10:00,42.49,42.5,42.42,42.42,27900.0,37.551,37.5598,37.4891,37.4891,27900.0
2008-04-11 15:15:00,42.43,42.47,42.39,42.44,47500.0,37.498,37.5333,37.4626,37.5068,47500.0
2008-04-11 15:20:00,42.45,42.47,42.39,42.4,58400.0,37.5156,37.5333,37.4626,37.4714,58400.0
2008-04-11 15:25:00,42.41,42.44,42.38,42.39,35700.0,37.4803,37.5068,37.4538,37.4626,35700.0
2008-04-11 15:30:00,42.4,42.43,42.34,42.34,33300.0,37.4714,37.498,37.4184,37.4184,33300.0
2008-04-11 15:35:00,42.35,42.37,42.33,42.35,26100.0,37.4273,37.4449,37.4096,37.4273,26100.0
2008-04-11 15:40:00,42.36,42.37,42.31,42.35,58300.0,37.4361,37.4449,37.3919,37.4273,58300.0
2008-04-11 15:45:00,42.34,42.36,42.18,42.24,61400.0,37.4184,37.4361,37.277,37.33,61400.0
2008-04-11 15:50:00,42.23,42.27,42.15,42.27,127000.0,37.3212,37.3566,37.2505,37.3566,127000.0
2008-04-11 15:55:00,42.27,42.27,42.21,42.26,176500.0,37.3566,37.3566,37.3035,37.3477,176500.0
2008-04-14 09:30:00,42.41,42.41,42.15,42.2,45500.0,37.4803,37.4803,37.2505,37.2947,45500.0
2008-04-14 09:35:00,42.2,42.48,42.2,42.46,45400.0,37.2947,37.5421,37.2947,37.5245,45400.0
2008-04-14 09:40:00,42.45,42.48,42.36,42.43,50500.0,37.5156,37.5421,37.4361,37.498,50500.0
2008-04-14 09:45:00,42.42,42.47,42.38,42.42,36600.0,37.4891,37.5333,37.4538,37.4891,36600.0
2008-04-14 09:50:00,42.42,42.43,42.37,42.41,38400.0,37.4891,37.498,37.4449,37.4803,38400.0
2008-04-14 09:55:00,42.42,42.57,42.41,42.54,40900.0,37.4891,37.6217,37.4803,37.5952,40900.0
2008-04-14 10:00:00,42.54,42.59,42.52,42.58,34600.0,37.5952,37.6394,37.5775,37.6305,34600.0
2008-04-14 10:05:00,42.57,42.65,42.57,42.6,31100.0,37.6217,37.6924,37.6217,37.6482,31100.0
2008-04-14 10:10:00,42.59,42.6,42.54,42.57,64500.0,37.6394,37.6482,37.5952,37.6217,64500.0
2008-04-14 10:15:00,42.57,42.63,42.56,42.57,38500.0,37.6217,37.6747,37.6128,37.6217,38500.0
2008-04-14 10:20:00,42.57,42.59,42.52,42.53,26600.0,37.6217,37.6394,37.5775,37.5863,26600.0
2008-04-14 10:25:00,42.54,42.59,42.53,42.56,18000.0,37.5952,37.6394,37.5863,37.6128,18000.0
2008-04-14 10:30:00,42.55,42.69,42.55,42.68,30500.0,37.604,37.7277,37.604,37.7189,30500.0
2008-04-14 10:35:00,42.69,42.81,42.67,42.8,22900.0,37.7277,37.8338,37.7101,37.8249,22900.0
2008-04-14 10:40:00,42.79,43.01,42.78,42.9,63000.0,37.8161,38.0105,37.8073,37.9133,63000.0
2008-04-14 10:45:00,42.9,42.95,42.83,42.87,32300.0,37.9133,37.9575,37.8515,37.8868,32300.0
2008-04-14 10:50:00,42.88,42.88,42.69,42.69,43700.0,37.8956,37.8956,37.7277,37.7277,43700.0
2008-04-14 10:55:00,42.69,42.82,42.68,42.82,18800.0,37.7277,37.8426,37.7189,37.8426,18800.0
2008-04-14 11:00:00,42.81,42.84,42.8,42.83,20600.0,37.8338,37.8603,37.8249,37.8515,20600.0
2008-04-14 11:05:00,42.84,42.88,42.73,42.74,37000.0,37.8603,37.8956,37.7631,37.7719,37000.0
2008-04-14 11:10:00,42.73,42.74,42.66,42.66,20300.0,37.7631,37.7719,37.7012,37.7012,20300.0
2008-04-14 11:15:00,42.67,42.69,42.56,42.56,55700.0,37.7101,37.7277,37.6128,37.6128,55700.0
2008-04-14 11:20:00,42.57,42.61,42.51,42.51,38500.0,37.6217,37.657,37.5687,37.5687,38500.0
2008-04-14 11:25:00,42.51,42.51,42.38,42.4,54300.0,37.5687,37.5687,37.4538,37.4714,54300.0
2008-04-14 11:30:00,42.39,42.39,42.25,42.3,44300.0,37.4626,37.4626,37.3389,37.3831,44300.0
2008-04-14 11:35:00,42.32,42.35,42.25,42.26,55000.0,37.4007,37.4273,37.3389,37.3477,55000.0
2008-04-14 11:40:00,42.28,42.28,42.22,42.27,39800.0,37.3654,37.3654,37.3124,37.3566,39800.0
2008-04-14 11:45:00,42.27,42.29,42.2,42.23,65900.0,37.3566,37.3742,37.2947,37.3212,65900.0
2008-04-14 11:50:00,42.23,42.25,42.09,42.11,68900.0,37.3212,37.3389,37.1975,37.2152,68900.0
2008-04-14 11:55:00,42.12,42.22,42.11,42.11,28200.0,37.224,37.3124,37.2152,37.2152,28200.0
2008-04-14 12:00:00,42.11,42.18,42.05,42.08,52200.0,37.2152,37.277,37.1621,37.1886,52200.0
2008-04-14 12:05:00,42.11,42.16,42.06,42.15,19900.0,37.2152,37.2593,37.171,37.2505,19900.0
2008-04-14 12:10:00,42.17,42.22,42.16,42.22,11000.0,37.2682,37.3124,37.2593,37.3124,11000.0
2008-04-14 12:15:00,42.22,42.23,42.16,42.17,19900.0,37.3124,37.3212,37.2593,37.2682,19900.0
2008-04-14 12:20:00,42.17,42.22,42.16,42.22,7800.0,37.2682,37.3124,37.2593,37.3124,7800.0
2008-04-14 12:25:00,42.22,42.37,42.21,42.37,21600.0,37.3124,37.4449,37.3035,37.4449,21600.0
2008-04-14 12:30:00,42.35,42.42,42.35,42.4,17400.0,37.4273,37.4891,37.4273,37.4714,17400.0
2008-04-14 12:35:00,42.4,42.42,42.2,42.33,83900.0,37.4714,37.4891,37.2947,37.4096,83900.0
2008-04-14 12:40:00,42.34,42.38,42.3,42.3,12900.0,37.4184,37.4538,37.3831,37.3831,12900.0
2008-04-14 12:45:00,42.33,42.4,42.33,42.38,14700.0,37.4096,37.4714,37.4096,37.4538,14700.0
2008-04-14 12:50:00,42.4,42.52,42.4,42.49,19200.0,37.4714,37.5775,37.4714,37.551,19200.0
2008-04-14 12:55:00,42.5,42.55,42.45,42.48,34000.0,37.5598,37.604,37.5156,37.5421,34000.0
2008-04-14 13:00:00,42.49,42.51,42.42,42.5,23900.0,37.551,37.5687,37.4891,37.5598,23900.0
2008-04-14 13:05:00,42.51,42.51,42.44,42.44,7000.0,37.5687,37.5687,37.5068,37.5068,7000.0
2008-04-14 13:10:00,42.45,42.56,42.45,42.55,13900.0,37.5156,37.6128,37.5156,37.604,13900.0
2008-04-14 13:15:00,42.55,42.55,42.51,42.51,10300.0,37.604,37.604,37.5687,37.5687,10300.0
2008-04-14 13:20:00,42.51,42.53,42.43,42.47,44700.0,37.5687,37.5863,37.498,37.5333,44700.0
2008-04-14 13:25:00,42.47,42.55,42.46,42.55,18900.0,37.5333,37.604,37.5245,37.604,18900.0
2008-04-14 13:30:00,42.55,42.65,42.55,42.65,20400.0,37.604,37.6924,37.604,37.6924,20400.0
2008-04-14 13:35:00,42.65,42.65,42.56,42.58,25200.0,37.6924,37.6924,37.6128,37.6305,25200.0
2008-04-14 13:40:00,42.58,42.62,42.57,42.59,14500.0,37.6305,37.6659,37.6217,37.6394,14500.0
2008-04-14 13:45:00,42.58,42.58,42.53,42.54,8100.0,37.6305,37.6305,37.5863,37.5952,8100.0
2008-04-14 13:50:00,42.54,42.55,42.43,42.46,27000.0,37.5952,37.604,37.498,37.5245,27000.0
2008-04-14 13:55:00,42.45,42.47,42.34,42.34,37500.0,37.5156,37.5333,37.4184,37.4184,37500.0
2008-04-14 14:00:00,42.34,42.55,42.34,42.54,27600.0,37.4184,37.604,37.4184,37.5952,27600.0
2008-04-14 14:05:00,42.55,42.55,42.48,42.51,10200.0,37.604,37.604,37.5421,37.5687,10200.0
2008-04-14 14:10:00,42.52,42.59,42.52,42.54,15000.0,37.5775,37.6394,37.5775,37.5952,15000.0
2008-04-14 14:15:00,42.54,42.56,42.52,42.52,12300.0,37.5952,37.6128,37.5775,37.5775,12300.0
2008-04-14 14:20:00,42.53,42.58,42.52,42.57,12900.0,37.5863,37.6305,37.5775,37.6217,12900.0
2008-04-14 14:25:00,42.57,42.58,42.55,42.55,7700.0,37.6217,37.6305,37.604,37.604,7700.0
2008-04-14 14:30:00,42.55,42.55,42.51,42.53,12900.0,37.604,37.604,37.5687,37.5863,12900.0
2008-04-14 14:35:00,42.54,42.57,42.53,42.55,10000.0,37.5952,37.6217,37.5863,37.604,10000.0
2008-04-14 14:40:00,42.56,42.58,42.55,42.56,12700.0,37.6128,37.6305,37.604,37.6128,12700.0
2008-04-14 14:45:00,42.56,42.56,42.5,42.5,15800.0,37.6128,37.6128,37.5598,37.5598,15800.0
2008-04-14 14:50:00,42.51,42.52,42.46,42.46,13000.0,37.5687,37.5775,37.5245,37.5245,13000.0
2008-04-14 14:55:00,42.45,42.46,42.39,42.4,23800.0,37.5156,37.5245,37.4626,37.4714,23800.0
2008-04-14 15:00:00,42.4,42.47,42.4,42.46,14700.0,37.4714,37.5333,37.4714,37.5245,14700.0
2008-04-14 15:05:00,42.47,42.49,42.4,42.41,26500.0,37.5333,37.551,37.4714,37.4803,26500.0
2008-04-14 15:10:00,42.4,42.41,42.38,42.4,34900.0,37.4714,37.4803,37.4538,37.4714,34900.0
2008-04-14 15:15:00,42.39,42.44,42.3,42.31,61200.0,37.4626,37.5068,37.3831,37.3919,61200.0
2008-04-14 15:20:00,42.31,42.36,42.28,42.36,36900.0,37.3919,37.4361,37.3654,37.4361,36900.0
2008-04-14 15:25:00,42.36,42.38,42.28,42.3,79800.0,37.4361,37.4538,37.3654,37.3831,79800.0
2008-04-14 15:30:00,42.31,42.35,42.26,42.26,59000.0,37.3919,37.4273,37.3477,37.3477,59000.0
2008-04-14 15:35:00,42.26,42.27,42.17,42.22,58200.0,37.3477,37.3566,37.2682,37.3124,58200.0
2008-04-14 15:40:00,42.2,42.31,42.2,42.29,46800.0,37.2947,37.3919,37.2947,37.3742,46800.0
2008-04-14 15:45:00,42.28,42.33,42.26,42.27,61500.0,37.3654,37.4096,37.3477,37.3566,61500.0
2008-04-14 15:50:00,42.27,42.38,42.27,42.36,38600.0,37.3566,37.4538,37.3566,37.4361,38600.0
2008-04-14 15:55:00,42.36,42.4,42.32,42.33,70300.0,37.4361,37.4714,37.4007,37.4096,70300.0
2008-04-15 09:30:00,42.61,42.62,42.21,42.28,116000.0,37.657,37.6659,37.3035,37.3654,116000.0
2008-04-15 09:35:00,42.28,42.31,41.87,42.07,70900.0,37.3654,37.3919,37.0031,37.1798,70900.0
2008-04-15 09:40:00,42.0,42.03,41.77,41.81,48300.0,37.1179,37.1445,36.9147,36.95,48300.0
2008-04-15 09:45:00,41.82,41.82,41.66,41.67,57200.0,36.9589,36.9589,36.8175,36.8263,57200.0
2008-04-15 09:50:00,41.69,41.88,41.67,41.84,33500.0,36.844,37.0119,36.8263,36.9765,33500.0
2008-04-15 09:55:00,41.82,42.13,41.82,42.13,41800.0,36.9589,37.2328,36.9589,37.2328,41800.0
2008-04-15 10:00:00,42.14,42.39,42.14,42.38,100300.0,37.2417,37.4626,37.2417,37.4538,100300.0
2008-04-15 10:05:00,42.39,42.96,42.38,42.92,134800.0,37.4626,37.9664,37.4538,37.931,134800.0
2008-04-15 10:10:00,42.91,42.99,42.78,42.81,102500.0,37.9222,37.9929,37.8073,37.8338,102500.0
2008-04-15 10:15:00,42.84,43.1,42.7,43.05,75500.0,37.8603,38.0901,37.7366,38.0459,75500.0
2008-04-15 10:20:00,43.07,43.36,43.07,43.35,132500.0,38.0636,38.3199,38.0636,38.311,132500.0
2008-04-15 10:25:00,43.33,43.36,43.22,43.26,225000.0,38.2933,38.3199,38.1961,38.2315,225000.0
2008-04-15 10:30:00,43.26,43.44,43.23,43.33,135900.0,38.2315,38.3906,38.205,38.2933,135900.0
2008-04-15 10:35:00,43.35,43.41,43.26,43.29,52700.0,38.311,38.364,38.2315,38.258,52700.0
2008-04-15 10:40:00,43.3,43.31,43.12,43.22,43800.0,38.2668,38.2757,38.1078,38.1961,43800.0
2008-04-15 10:45:00,43.22,43.23,43.11,43.15,54500.0,38.1961,38.205,38.0989,38.1343,54500.0
2008-04-15 10:50:00,43.17,43.2,43.12,43.15,24300.0,38.1519,38.1785,38.1078,38.1343,24300.0
2008-04-15 10:55:00,43.17,43.28,43.15,43.26,19500.0,38.1519,38.2492,38.1343,38.2315,19500.0
2008-04-15 11:00:00,43.26,43.27,43.16,43.27,19300.0,38.2315,38.2403,38.1431,38.2403,19300.0
2008-04-15 11:05:00,43.28,43.29,43.16,43.19,21800.0,38.2492,38.258,38.1431,38.1696,21800.0
2008-04-15 11:10:00,43.19,43.22,43.07,43.08,31600.0,38.1696,38.1961,38.0636,38.0724,31600.0
2008-04-15 11:15:00,43.07,43.1,42.96,43.04,32300.0,38.0636,38.0901,37.9664,38.0371,32300.0
2008-04-15 11:20:00,43.03,43.04,43.01,43.03,30200.0,38.0282,38.0371,38.0105,38.0282,30200.0
2008-04-15 11:25:00,43.03,43.03,42.93,42.93,28200.0,38.0282,38.0282,37.9398,37.9398,28200.0
2008-04-15 11:30:00,42.93,42.95,42.74,42.75,74300.0,37.9398,37.9575,37.7719,37.7808,74300.0
2008-04-15 11:35:00,42.75,42.79,42.64,42.79,86600.0,37.7808,37.8161,37.6835,37.8161,86600.0
2008-04-15 11:40:00,42.79,42.84,42.77,42.81,49400.0,37.8161,37.8603,37.7984,37.8338,49400.0
2008-04-15 11:45:00,42.81,42.86,42.71,42.73,65400.0,37.8338,37.878,37.7454,37.7631,65400.0
2008-04-15 11:50:00,42.73,42.76,42.67,42.75,49800.0,37.7631,37.7896,37.7101,37.7808,49800.0
2008-04-15 11:55:00,42.76,42.77,42.67,42.72,57100.0,37.7896,37.7984,37.7101,37.7542,57100.0
2008-04-15 12:00:00,42.73,42.8,42.72,42.77,17600.0,37.7631,37.8249,37.7542,37.7984,17600.0
2008-04-15 12:05:00,42.77,42.8,42.72,42.78,17700.0,37.7984,37.8249,37.7542,37.8073,17700.0
2008-04-15 12:10:00,42.77,42.78,42.7,42.71,13600.0,37.7984,37.8073,37.7366,37.7454,13600.0
2008-04-15 12:15:00,42.71,42.79,42.69,42.72,16500.0,37.7454,37.8161,37.7277,37.7542,16500.0
2008-04-15 12:20:00,42.72,42.75,42.69,42.7,13500.0,37.7542,37.7808,37.7277,37.7366,13500.0
2008-04-15 12:25:00,42.7,42.73,42.7,42.72,15000.0,37.7366,37.7631,37.7366,37.7542,15000.0
2008-04-15 12:30:00,42.73,42.76,42.67,42.67,25400.0,37.7631,37.7896,37.7101,37.7101,25400.0
2008-04-15 12:35:00,42.67,42.72,42.64,42.7,11100.0,37.7101,37.7542,37.6835,37.7366,11100.0
2008-04-15 12:40:00,42.7,42.77,42.7,42.71,21900.0,37.7366,37.7984,37.7366,37.7454,21900.0
2008-04-15 12:45:00,42.71,42.71,42.63,42.63,22700.0,37.7454,37.7454,37.6747,37.6747,22700.0
2008-04-15 12:50:00,42.62,42.63,42.47,42.52,28600.0,37.6659,37.6747,37.5333,37.5775,28600.0
2008-04-15 12:55:00,42.52,42.53,42.42,42.46,44100.0,37.5775,37.5863,37.4891,37.5245,44100.0
2008-04-15 13:00:00,42.46,42.48,42.41,42.48,59100.0,37.5245,37.5421,37.4803,37.5421,59100.0
2008-04-15 13:05:00,42.47,42.59,42.47,42.55,31200.0,37.5333,37.6394,37.5333,37.604,31200.0
2008-04-15 13:10:00,42.55,42.58,42.52,42.58,13200.0,37.604,37.6305,37.5775,37.6305,13200.0
2008-04-15 13:15:00,42.58,42.64,42.58,42.63,13200.0,37.6305,37.6835,37.6305,37.6747,13200.0
2008-04-15 13:20:00,42.64,42.67,42.61,42.62,31300.0,37.6835,37.7101,37.657,37.6659,31300.0
2008-04-15 13:25:00,42.63,42.69,42.59,42.66,22500.0,37.6747,37.7277,37.6394,37.7012,22500.0
2008-04-15 13:30:00,42.67,42.67,42.58,42.63,19800.0,37.7101,37.7101,37.6305,37.6747,19800.0
2008-04-15 13:35:00,42.63,42.64,42.57,42.63,24500.0,37.6747,37.6835,37.6217,37.6747,24500.0
2008-04-15 13:40:00,42.62,42.66,42.62,42.65,14600.0,37.6659,37.7012,37.6659,37.6924,14600.0
2008-04-15 13:45:00,42.65,42.7,42.64,42.7,16200.0,37.6924,37.7366,37.6835,37.7366,16200.0
2008-04-15 13:50:00,42.69,42.75,42.68,42.75,14200.0,37.7277,37.7808,37.7189,37.7808,14200.0
2008-04-15 13:55:00,42.73,42.83,42.73,42.81,33400.0,37.7631,37.8515,37.7631,37.8338,33400.0
2008-04-15 14:00:00,42.81,42.81,42.73,42.79,14700.0,37.8338,37.8338,37.7631,37.8161,14700.0
2008-04-15 14:05:00,42.79,42.86,42.79,42.82,16000.0,37.8161,37.878,37.8161,37.8426,16000.0
2008-04-15 14:10:00,42.82,42.87,42.81,42.87,7600.0,37.8426,37.8868,37.8338,37.8868,7600.0
2008-04-15 14:15:00,42.87,42.88,42.82,42.82,10700.0,37.8868,37.8956,37.8426,37.8426,10700.0
2008-04-15 14:20:00,42.82,42.86,42.81,42.82,23600.0,37.8426,37.878,37.8338,37.8426,23600.0
2008-04-15 14:25:00,42.81,42.81,42.78,42.78,15700.0,37.8338,37.8338,37.8073,37.8073,15700.0
2008-04-15 14:30:00,42.78,42.83,42.76,42.8,52600.0,37.8073,37.8515,37.7896,37.8249,52600.0
2008-04-15 14:35:00,42.82,42.82,42.76,42.76,17700.0,37.8426,37.8426,37.7896,37.7896,17700.0
2008-04-15 14:40:00,42.76,42.77,42.64,42.64,18300.0,37.7896,37.7984,37.6835,37.6835,18300.0
2008-04-15 14:45:00,42.64,42.67,42.63,42.65,23500.0,37.6835,37.7101,37.6747,37.6924,23500.0
2008-04-15 14:50:00,42.66,42.66,42.64,42.65,36500.0,37.7012,37.7012,37.6835,37.6924,36500.0
2008-04-15 14:55:00,42.66,42.68,42.64,42.64,20800.0,37.7012,37.7189,37.6835,37.6835,20800.0
2008-04-15 15:00:00,42.65,42.66,42.64,42.65,22000.0,37.6924,37.7012,37.6835,37.6924,22000.0
2008-04-15 15:05:00,42.65,42.65,42.61,42.61,13900.0,37.6924,37.6924,37.657,37.657,13900.0
2008-04-15 15:10:00,42.6,42.66,42.59,42.61,24700.0,37.6482,37.7012,37.6394,37.657,24700.0
2008-04-15 15:15:00,42.62,42.65,42.56,42.65,45100.0,37.6659,37.6924,37.6128,37.6924,45100.0
2008-04-15 15:20:00,42.65,42.69,42.65,42.67,14400.0,37.6924,37.7277,37.6924,37.7101,14400.0
2008-04-15 15:25:00,42.67,42.73,42.67,42.73,12800.0,37.7101,37.7631,37.7101,37.7631,12800.0
2008-04-15 15:30:00,42.74,42.78,42.73,42.76,18700.0,37.7719,37.8073,37.7631,37.7896,18700.0
2008-04-15 15:35:00,42.76,42.8,42.75,42.78,41000.0,37.7896,37.8249,37.7808,37.8073,41000.0
2008-04-15 15:40:00,42.77,42.85,42.76,42.83,49300.0,37.7984,37.8691,37.7896,37.8515,49300.0
2008-04-15 15:45:00,42.82,42.9,42.78,42.8,51700.0,37.8426,37.9133,37.8073,37.8249,51700.0
2008-04-15 15:50:00,42.8,42.87,42.77,42.84,49400.0,37.8249,37.8868,37.7984,37.8603,49400.0
2008-04-15 15:55:00,42.83,42.89,42.8,42.84,82800.0,37.8515,37.9045,37.8249,37.8603,82800.0
2008-04-16 09:30:00,43.06,43.41,42.98,43.0,31600.0,38.0547,38.364,37.984,38.0017,31600.0
2008-04-16 09:35:00,43.0,43.08,42.8,42.86,40600.0,38.0017,38.0724,37.8249,37.878,40600.0
2008-04-16 09:40:00,42.84,42.95,42.84,42.93,11300.0,37.8603,37.9575,37.8603,37.9398,11300.0
2008-04-16 09:45:00,42.92,42.93,42.77,42.86,45200.0,37.931,37.9398,37.7984,37.878,45200.0
2008-04-16 09:50:00,42.86,42.89,42.67,42.67,43500.0,37.878,37.9045,37.7101,37.7101,43500.0
2008-04-16 09:55:00,42.68,42.68,42.47,42.47,29700.0,37.7189,37.7189,37.5333,37.5333,29700.0
2008-04-16 10:00:00,42.47,42.47,42.34,42.41,60400.0,37.5333,37.5333,37.4184,37.4803,60400.0
2008-04-16 10:05:00,42.4,42.45,42.4,42.44,27500.0,37.4714,37.5156,37.4714,37.5068,27500.0
2008-04-16 10:10:00,42.44,42.45,42.3,42.35,50700.0,37.5068,37.5156,37.3831,37.4273,50700.0
2008-04-16 10:15:00,42.35,42.38,42.31,42.36,22000.0,37.4273,37.4538,37.3919,37.4361,22000.0
2008-04-16 10:20:00,42.36,42.58,42.36,42.57,34000.0,37.4361,37.6305,37.4361,37.6217,34000.0
2008-04-16 10:25:00,42.58,42.75,42.58,42.7,43700.0,37.6305,37.7808,37.6305,37.7366,43700.0
2008-04-16 10:30:00,42.7,42.72,42.61,42.61,19600.0,37.7366,37.7542,37.657,37.657,19600.0
2008-04-16 10:35:00,42.62,42.63,42.57,42.58,22400.0,37.6659,37.6747,37.6217,37.6305,22400.0
2008-04-16 10:40:00,42.58,42.61,42.45,42.53,51800.0,37.6305,37.657,37.5156,37.5863,51800.0
2008-04-16 10:45:00,42.53,42.54,42.45,42.5,35800.0,37.5863,37.5952,37.5156,37.5598,35800.0
2008-04-16 10:50:00,42.5,42.52,42.44,42.46,16000.0,37.5598,37.5775,37.5068,37.5245,16000.0
2008-04-16 10:55:00,42.44,42.44,42.37,42.39,11600.0,37.5068,37.5068,37.4449,37.4626,11600.0
2008-04-16 11:00:00,42.38,42.38,42.23,42.23,34800.0,37.4538,37.4538,37.3212,37.3212,34800.0
2008-04-16 11:05:00,42.24,42.24,42.17,42.17,21300.0,37.33,37.33,37.2682,37.2682,21300.0
2008-04-16 11:10:00,42.16,42.17,42.11,42.17,29000.0,37.2593,37.2682,37.2152,37.2682,29000.0
2008-04-16 11:15:00,42.16,42.19,42.12,42.14,16300.0,37.2593,37.2859,37.224,37.2417,16300.0
2008-04-16 11:20:00,42.13,42.17,42.08,42.12,19100.0,37.2328,37.2682,37.1886,37.224,19100.0
2008-04-16 11:25:00,42.11,42.16,42.11,42.12,19800.0,37.2152,37.2593,37.2152,37.224,19800.0
2008-04-16 11:30:00,42.13,42.14,42.04,42.09,48400.0,37.2328,37.2417,37.1533,37.1975,48400.0
2008-04-16 11:35:00,42.09,42.28,42.06,42.26,75400.0,37.1975,37.3654,37.171,37.3477,75400.0
2008-04-16 11:40:00,42.26,42.27,42.2,42.26,31500.0,37.3477,37.3566,37.2947,37.3477,31500.0
2008-04-16 11:45:00,42.27,42.27,42.22,42.25,9700.0,37.3566,37.3566,37.3124,37.3389,9700.0
2008-04-16 11:50:00,42.25,42.28,42.15,42.26,27300.0,37.3389,37.3654,37.2505,37.3477,27300.0
2008-04-16 11:55:00,42.24,43.4,42.2,42.27,50000.0,37.33,38.3552,37.2947,37.3566,50000.0
2008-04-16 12:00:00,42.27,42.27,42.2,42.21,12800.0,37.3566,37.3566,37.2947,37.3035,12800.0
2008-04-16 12:05:00,42.2,42.22,42.14,42.15,10600.0,37.2947,37.3124,37.2417,37.2505,10600.0
2008-04-16 12:10:00,42.14,42.19,42.14,42.15,11800.0,37.2417,37.2859,37.2417,37.2505,11800.0
2008-04-16 12:15:00,42.17,42.19,42.08,42.09,35600.0,37.2682,37.2859,37.1886,37.1975,35600.0
2008-04-16 12:20:00,42.1,42.16,42.09,42.12,11000.0,37.2063,37.2593,37.1975,37.224,11000.0
2008-04-16 12:25:00,42.12,42.12,42.07,42.07,7400.0,37.224,37.224,37.1798,37.1798,7400.0
2008-04-16 12:30:00,42.09,42.11,42.06,42.08,13600.0,37.1975,37.2152,37.171,37.1886,13600.0
2008-04-16 12:35:00,42.08,42.09,42.06,42.09,4000.0,37.1886,37.1975,37.171,37.1975,4000.0
2008-04-16 12:40:00,42.07,42.1,42.07,42.09,6100.0,37.1798,37.2063,37.1798,37.1975,6100.0
2008-04-16 12:45:00,42.08,42.09,42.01,42.02,13500.0,37.1886,37.1975,37.1268,37.1356,13500.0
2008-04-16 12:50:00,42.02,42.07,42.01,42.05,45700.0,37.1356,37.1798,37.1268,37.1621,45700.0
2008-04-16 12:55:00,42.05,42.2,42.04,42.12,57300.0,37.1621,37.2947,37.1533,37.224,57300.0
2008-04-16 13:00:00,42.12,42.13,42.1,42.12,10000.0,37.224,37.2328,37.2063,37.224,10000.0
2008-04-16 13:05:00,42.11,42.25,42.09,42.23,73400.0,37.2152,37.3389,37.1975,37.3212,73400.0
2008-04-16 13:10:00,42.23,42.35,42.22,42.34,61800.0,37.3212,37.4273,37.3124,37.4184,61800.0
2008-04-16 13:15:00,42.35,42.45,42.34,42.45,27200.0,37.4273,37.5156,37.4184,37.5156,27200.0
2008-04-16 13:20:00,42.45,42.45,42.38,42.38,16400.0,37.5156,37.5156,37.4538,37.4538,16400.0
2008-04-16 13:25:00,42.38,42.4,42.35,42.37,18700.0,37.4538,37.4714,37.4273,37.4449,18700.0
2008-04-16 13:30:00,42.37,42.4,42.37,42.39,35800.0,37.4449,37.4714,37.4449,37.4626,35800.0
2008-04-16 13:35:00,42.4,42.48,42.4,42.43,42600.0,37.4714,37.5421,37.4714,37.498,42600.0
2008-04-16 13:40:00,42.43,42.49,42.43,42.47,22800.0,37.498,37.551,37.498,37.5333,22800.0
2008-04-16 13:45:00,42.46,42.47,42.43,42.47,14800.0,37.5245,37.5333,37.498,37.5333,14800.0
2008-04-16 13:50:00,42.47,42.5,42.45,42.46,10500.0,37.5333,37.5598,37.5156,37.5245,10500.0
2008-04-16 13:55:00,42.45,42.53,42.45,42.51,13800.0,37.5156,37.5863,37.5156,37.5687,13800.0
2008-04-16 14:00:00,42.51,42.51,42.38,42.4,23000.0,37.5687,37.5687,37.4538,37.4714,23000.0
2008-04-16 14:05:00,42.38,42.4,42.29,42.3,29100.0,37.4538,37.4714,37.3742,37.3831,29100.0
2008-04-16 14:10:00,42.29,42.31,42.23,42.25,22100.0,37.3742,37.3919,37.3212,37.3389,22100.0
2008-04-16 14:15:00,42.26,42.27,42.24,42.25,15500.0,37.3477,37.3566,37.33,37.3389,15500.0
2008-04-16 14:20:00,42.24,42.24,42.19,42.22,15100.0,37.33,37.33,37.2859,37.3124,15100.0
2008-04-16 14:25:00,42.21,42.25,42.19,42.2,17700.0,37.3035,37.3389,37.2859,37.2947,17700.0
2008-04-16 14:30:00,42.19,42.22,42.16,42.18,19100.0,37.2859,37.3124,37.2593,37.277,19100.0
2008-04-16 14:35:00,42.17,42.19,42.17,42.18,7800.0,37.2682,37.2859,37.2682,37.277,7800.0
2008-04-16 14:40:00,42.17,42.18,42.1,42.14,22200.0,37.2682,37.277,37.2063,37.2417,22200.0
2008-04-16 14:45:00,42.14,42.16,42.09,42.09,12800.0,37.2417,37.2593,37.1975,37.1975,12800.0
2008-04-16 14:50:00,42.1,42.15,42.1,42.15,19900.0,37.2063,37.2505,37.2063,37.2505,19900.0
2008-04-16 14:55:00,42.14,42.18,42.14,42.16,12700.0,37.2417,37.277,37.2417,37.2593,12700.0
2008-04-16 15:00:00,42.16,42.16,42.13,42.15,13600.0,37.2593,37.2593,37.2328,37.2505,13600.0
2008-04-16 15:05:00,42.15,42.15,42.07,42.11,37200.0,37.2505,37.2505,37.1798,37.2152,37200.0
2008-04-16 15:10:00,42.11,42.11,42.01,42.02,35700.0,37.2152,37.2152,37.1268,37.1356,35700.0
2008-04-16 15:15:00,42.02,42.08,42.01,42.08,32800.0,37.1356,37.1886,37.1268,37.1886,32800.0
2008-04-16 15:20:00,42.08,42.08,42.03,42.07,27200.0,37.1886,37.1886,37.1445,37.1798,27200.0
2008-04-16 15:25:00,42.06,42.1,42.05,42.08,23300.0,37.171,37.2063,37.1621,37.1886,23300.0
2008-04-16 15:30:00,42.09,42.09,42.02,42.06,28200.0,37.1975,37.1975,37.1356,37.171,28200.0
2008-04-16 15:35:00,42.07,42.09,42.03,42.09,40300.0,37.1798,37.1975,37.1445,37.1975,40300.0
2008-04-16 15:40:00,42.09,42.17,42.08,42.13,44200.0,37.1975,37.2682,37.1886,37.2328,44200.0
2008-04-16 15:45:00,42.12,42.22,42.11,42.22,62100.0,37.224,37.3124,37.2152,37.3124,62100.0
2008-04-16 15:50:00,42.22,42.25,42.17,42.22,40800.0,37.3124,37.3389,37.2682,37.3124,40800.0
2008-04-16 15:55:00,42.21,42.23,42.18,42.19,67300.0,37.3035,37.3212,37.277,37.2859,67300.0
2008-04-17 09:30:00,42.19,42.39,41.9,42.32,66700.0,37.2859,37.4626,37.0296,37.4007,66700.0
2008-04-17 09:35:00,42.34,42.5,42.33,42.43,52300.0,37.4184,37.5598,37.4096,37.498,52300.0
2008-04-17 09:40:00,42.43,42.5,42.42,42.47,63200.0,37.498,37.5598,37.4891,37.5333,63200.0
2008-04-17 09:45:00,42.47,42.47,42.35,42.36,50300.0,37.5333,37.5333,37.4273,37.4361,50300.0
2008-04-17 09:50:00,42.36,42.36,42.13,42.19,60300.0,37.4361,37.4361,37.2328,37.2859,60300.0
2008-04-17 09:55:00,42.2,42.24,42.12,42.21,72700.0,37.2947,37.33,37.224,37.3035,72700.0
2008-04-17 10:00:00,42.22,42.38,42.18,42.36,35400.0,37.3124,37.4538,37.277,37.4361,35400.0
2008-04-17 10:05:00,42.37,42.57,42.37,42.53,58900.0,37.4449,37.6217,37.4449,37.5863,58900.0
2008-04-17 10:10:00,42.53,42.69,42.52,42.69,38400.0,37.5863,37.7277,37.5775,37.7277,38400.0
2008-04-17 10:15:00,42.68,42.77,42.65,42.68,38700.0,37.7189,37.7984,37.6924,37.7189,38700.0
2008-04-17 10:20:00,42.67,42.79,42.67,42.74,42200.0,37.7101,37.8161,37.7101,37.7719,42200.0
2008-04-17 10:25:00,42.75,42.84,42.69,42.81,23700.0,37.7808,37.8603,37.7277,37.8338,23700.0
2008-04-17 10:30:00,42.81,42.81,42.7,42.73,23600.0,37.8338,37.8338,37.7366,37.7631,23600.0
2008-04-17 10:35:00,42.73,42.78,42.73,42.78,21100.0,37.7631,37.8073,37.7631,37.8073,21100.0
2008-04-17 10:40:00,42.78,42.78,42.72,42.75,12900.0,37.8073,37.8073,37.7542,37.7808,12900.0
2008-04-17 10:45:00,42.76,42.77,42.62,42.66,23100.0,37.7896,37.7984,37.6659,37.7012,23100.0
2008-04-17 10:50:00,42.67,42.68,42.56,42.56,24100.0,37.7101,37.7189,37.6128,37.6128,24100.0
2008-04-17 10:55:00,42.57,42.6,42.56,42.57,12200.0,37.6217,37.6482,37.6128,37.6217,12200.0
2008-04-17 11:00:00,42.56,42.59,42.53,42.54,16900.0,37.6128,37.6394,37.5863,37.5952,16900.0
2008-04-17 11:05:00,42.56,42.57,42.37,42.4,33600.0,37.6128,37.6217,37.4449,37.4714,33600.0
2008-04-17 11:10:00,42.42,42.44,42.37,42.39,14800.0,37.4891,37.5068,37.4449,37.4626,14800.0
2008-04-17 11:15:00,42.4,42.47,42.38,42.44,16900.0,37.4714,37.5333,37.4538,37.5068,16900.0
2008-04-17 11:20:00,42.45,42.47,42.37,42.47,24200.0,37.5156,37.5333,37.4449,37.5333,24200.0
2008-04-17 11:25:00,42.44,42.48,42.42,42.46,10600.0,37.5068,37.5421,37.4891,37.5245,10600.0
2008-04-17 11:30:00,42.47,42.49,42.43,42.43,12900.0,37.5333,37.551,37.498,37.498,12900.0
2008-04-17 11:35:00,42.42,42.42,42.35,42.37,17100.0,37.4891,37.4891,37.4273,37.4449,17100.0
2008-04-17 11:40:00,42.35,42.4,42.35,42.4,6600.0,37.4273,37.4714,37.4273,37.4714,6600.0
2008-04-17 11:45:00,42.39,42.52,42.35,42.5,19100.0,37.4626,37.5775,37.4273,37.5598,19100.0
2008-04-17 11:50:00,42.5,42.6,42.5,42.58,11700.0,37.5598,37.6482,37.5598,37.6305,11700.0
2008-04-17 11:55:00,42.59,42.64,42.55,42.62,10200.0,37.6394,37.6835,37.604,37.6659,10200.0
2008-04-17 12:00:00,42.63,42.63,42.47,42.47,22700.0,37.6747,37.6747,37.5333,37.5333,22700.0
2008-04-17 12:05:00,42.47,42.5,42.47,42.48,5300.0,37.5333,37.5598,37.5333,37.5421,5300.0
2008-04-17 12:10:00,42.48,42.51,42.48,42.5,6300.0,37.5421,37.5687,37.5421,37.5598,6300.0
2008-04-17 12:15:00,42.5,42.52,42.48,42.48,7300.0,37.5598,37.5775,37.5421,37.5421,7300.0
2008-04-17 12:20:00,42.47,42.49,42.46,42.47,4500.0,37.5333,37.551,37.5245,37.5333,4500.0
2008-04-17 12:25:00,42.47,42.48,42.46,42.46,5200.0,37.5333,37.5421,37.5245,37.5245,5200.0
2008-04-17 12:30:00,42.46,42.46,42.39,42.41,10800.0,37.5245,37.5245,37.4626,37.4803,10800.0
2008-04-17 12:35:00,42.4,42.4,42.28,42.28,22100.0,37.4714,37.4714,37.3654,37.3654,22100.0
2008-04-17 12:40:00,42.3,42.3,42.23,42.25,31300.0,37.3831,37.3831,37.3212,37.3389,31300.0
2008-04-17 12:45:00,42.25,42.26,42.2,42.21,20600.0,37.3389,37.3477,37.2947,37.3035,20600.0
2008-04-17 12:50:00,42.23,42.25,42.23,42.25,10500.0,37.3212,37.3389,37.3212,37.3389,10500.0
2008-04-17 12:55:00,42.25,42.25,42.22,42.24,8300.0,37.3389,37.3389,37.3124,37.33,8300.0
2008-04-17 13:00:00,42.24,42.25,42.24,42.24,10300.0,37.33,37.3389,37.33,37.33,10300.0
2008-04-17 13:05:00,42.24,42.26,42.21,42.25,22500.0,37.33,37.3477,37.3035,37.3389,22500.0
2008-04-17 13:10:00,42.25,42.25,42.21,42.25,17300.0,37.3389,37.3389,37.3035,37.3389,17300.0
2008-04-17 13:15:00,42.26,42.31,42.24,42.28,18800.0,37.3477,37.3919,37.33,37.3654,18800.0
2008-04-17 13:20:00,42.27,42.36,42.27,42.34,15100.0,37.3566,37.4361,37.3566,37.4184,15100.0
2008-04-17 13:25:00,42.33,42.34,42.29,42.29,23300.0,37.4096,37.4184,37.3742,37.3742,23300.0
2008-04-17 13:30:00,42.29,42.3,42.25,42.3,12200.0,37.3742,37.3831,37.3389,37.3831,12200.0
2008-04-17 13:35:00,42.3,42.41,42.29,42.38,22100.0,37.3831,37.4803,37.3742,37.4538,22100.0
2008-04-17 13:40:00,42.38,42.38,42.31,42.35,10800.0,37.4538,37.4538,37.3919,37.4273,10800.0
2008-04-17 13:45:00,42.34,42.36,42.32,42.33,4300.0,37.4184,37.4361,37.4007,37.4096,4300.0
2008-04-17 13:50:00,42.34,42.37,42.29,42.29,13300.0,37.4184,37.4449,37.3742,37.3742,13300.0
2008-04-17 13:55:00,42.29,42.29,42.26,42.27,11600.0,37.3742,37.3742,37.3477,37.3566,11600.0
2008-04-17 14:00:00,42.26,42.28,42.25,42.25,9800.0,37.3477,37.3654,37.3389,37.3389,9800.0
2008-04-17 14:05:00,42.25,42.28,42.24,42.25,12100.0,37.3389,37.3654,37.33,37.3389,12100.0
2008-04-17 14:10:00,42.24,42.24,42.15,42.19,23200.0,37.33,37.33,37.2505,37.2859,23200.0
2008-04-17 14:15:00,42.17,42.18,42.14,42.16,13000.0,37.2682,37.277,37.2417,37.2593,13000.0
2008-04-17 14:20:00,42.18,42.19,42.1,42.14,18300.0,37.277,37.2859,37.2063,37.2417,18300.0
2008-04-17 14:25:00,42.13,42.16,42.11,42.13,9600.0,37.2328,37.2593,37.2152,37.2328,9600.0
2008-04-17 14:30:00,42.14,42.16,42.11,42.16,21000.0,37.2417,37.2593,37.2152,37.2593,21000.0
2008-04-17 14:35:00,42.17,42.19,42.11,42.19,12400.0,37.2682,37.2859,37.2152,37.2859,12400.0
2008-04-17 14:40:00,42.17,42.19,42.15,42.18,7700.0,37.2682,37.2859,37.2505,37.277,7700.0
2008-04-17 14:45:00,42.19,42.19,42.15,42.18,8800.0,37.2859,37.2859,37.2505,37.277,8800.0
2008-04-17 14:50:00,42.18,42.22,42.17,42.22,11700.0,37.277,37.3124,37.2682,37.3124,11700.0
2008-04-17 14:55:00,42.21,42.21,42.15,42.15,9200.0,37.3035,37.3035,37.2505,37.2505,9200.0
2008-04-17 15:00:00,42.17,42.21,42.14,42.14,24100.0,37.2682,37.3035,37.2417,37.2417,24100.0
2008-04-17 15:05:00,42.17,42.24,42.16,42.19,19800.0,37.2682,37.33,37.2593,37.2859,19800.0
2008-04-17 15:10:00,42.18,42.23,42.17,42.21,12600.0,37.277,37.3212,37.2682,37.3035,12600.0
2008-04-17 15:15:00,42.21,42.38,42.2,42.38,22300.0,37.3035,37.4538,37.2947,37.4538,22300.0
2008-04-17 15:20:00,42.38,42.43,42.32,42.33,27500.0,37.4538,37.498,37.4007,37.4096,27500.0
2008-04-17 15:25:00,42.33,42.35,42.31,42.32,9200.0,37.4096,37.4273,37.3919,37.4007,9200.0
2008-04-17 15:30:00,42.32,42.38,42.29,42.37,15700.0,37.4007,37.4538,37.3742,37.4449,15700.0
2008-04-17 15:35:00,42.37,42.44,42.37,42.4,28900.0,37.4449,37.5068,37.4449,37.4714,28900.0
2008-04-17 15:40:00,42.4,42.41,42.33,42.35,17800.0,37.4714,37.4803,37.4096,37.4273,17800.0
2008-04-17 15:45:00,42.36,42.38,42.33,42.35,21200.0,37.4361,37.4538,37.4096,37.4273,21200.0
2008-04-17 15:50:00,42.35,42.37,42.3,42.32,35300.0,37.4273,37.4449,37.3831,37.4007,35300.0
2008-04-17 15:55:00,42.3,42.34,42.29,42.32,28300.0,37.3831,37.4184,37.3742,37.4007,28300.0
2008-04-18 09:30:00,42.41,43.06,42.41,42.56,155100.0,37.4803,38.0547,37.4803,37.6128,155100.0
2008-04-18 09:35:00,42.56,42.7,42.55,42.7,36000.0,37.6128,37.7366,37.604,37.7366,36000.0
2008-04-18 09:40:00,42.68,42.95,42.68,42.95,63000.0,37.7189,37.9575,37.7189,37.9575,63000.0
2008-04-18 09:45:00,42.95,43.13,42.95,43.13,41800.0,37.9575,38.1166,37.9575,38.1166,41800.0
2008-04-18 09:50:00,43.12,43.32,43.05,43.3,68100.0,38.1078,38.2845,38.0459,38.2668,68100.0
2008-04-18 09:55:00,43.29,43.29,43.11,43.14,44000.0,38.258,38.258,38.0989,38.1254,44000.0
2008-04-18 10:00:00,43.12,43.17,43.06,43.1,25400.0,38.1078,38.1519,38.0547,38.0901,25400.0
2008-04-18 10:05:00,43.09,43.17,43.09,43.11,28900.0,38.0812,38.1519,38.0812,38.0989,28900.0
2008-04-18 10:10:00,43.12,43.27,43.12,43.25,31700.0,38.1078,38.2403,38.1078,38.2226,31700.0
2008-04-18 10:15:00,43.25,43.26,43.22,43.25,14900.0,38.2226,38.2315,38.1961,38.2226,14900.0
2008-04-18 10:20:00,43.24,43.3,43.24,43.28,20900.0,38.2138,38.2668,38.2138,38.2492,20900.0
2008-04-18 10:25:00,43.26,43.32,43.24,43.26,21200.0,38.2315,38.2845,38.2138,38.2315,21200.0
2008-04-18 10:30:00,43.27,43.35,43.26,43.33,25000.0,38.2403,38.311,38.2315,38.2933,25000.0
2008-04-18 10:35:00,43.33,43.4,43.31,43.37,31500.0,38.2933,38.3552,38.2757,38.3287,31500.0
2008-04-18 10:40:00,43.37,43.55,43.36,43.49,37200.0,38.3287,38.4878,38.3199,38.4347,37200.0
2008-04-18 10:45:00,43.49,43.55,43.48,43.53,26200.0,38.4347,38.4878,38.4259,38.4701,26200.0
2008-04-18 10:50:00,43.52,43.63,43.51,43.62,34300.0,38.4613,38.5585,38.4524,38.5496,34300.0
2008-04-18 10:55:00,43.61,43.67,43.61,43.67,21600.0,38.5408,38.5938,38.5408,38.5938,21600.0
2008-04-18 11:00:00,43.66,43.79,43.66,43.76,40400.0,38.585,38.6999,38.585,38.6734,40400.0
2008-04-18 11:05:00,43.75,43.78,43.72,43.78,18100.0,38.6645,38.691,38.638,38.691,18100.0
2008-04-18 11:10:00,43.76,43.77,43.67,43.74,22900.0,38.6734,38.6822,38.5938,38.6557,22900.0
2008-04-18 11:15:00,43.72,43.75,43.66,43.68,17400.0,38.638,38.6645,38.585,38.6027,17400.0
2008-04-18 11:20:00,43.66,43.67,43.57,43.6,37400.0,38.585,38.5938,38.5054,38.532,37400.0
2008-04-18 11:25:00,43.58,43.7,43.58,43.7,37000.0,38.5143,38.6203,38.5143,38.6203,37000.0
2008-04-18 11:30:00,43.69,43.72,43.68,43.7,15500.0,38.6115,38.638,38.6027,38.6203,15500.0
2008-04-18 11:35:00,43.7,43.75,43.7,43.75,20400.0,38.6203,38.6645,38.6203,38.6645,20400.0
2008-04-18 11:40:00,43.73,43.9,43.73,43.9,28200.0,38.6468,38.7971,38.6468,38.7971,28200.0
2008-04-18 11:45:00,43.89,43.9,43.82,43.84,21300.0,38.7882,38.7971,38.7264,38.7441,21300.0
2008-04-18 11:50:00,43.83,43.89,43.81,43.82,23200.0,38.7352,38.7882,38.7175,38.7264,23200.0
2008-04-18 11:55:00,43.81,43.98,43.8,43.96,22300.0,38.7175,38.8678,38.7087,38.8501,22300.0
2008-04-18 12:00:00,43.96,43.99,43.94,43.96,8400.0,38.8501,38.8766,38.8324,38.8501,8400.0
2008-04-18 12:05:00,43.96,43.97,43.88,43.88,15100.0,38.8501,38.8589,38.7794,38.7794,15100.0
2008-04-18 12:10:00,43.88,43.9,43.82,43.87,52500.0,38.7794,38.7971,38.7264,38.7706,52500.0
2008-04-18 12:15:00,43.86,43.9,43.84,43.85,24000.0,38.7617,38.7971,38.7441,38.7529,24000.0
2008-04-18 12:20:00,43.85,43.88,43.83,43.84,12600.0,38.7529,38.7794,38.7352,38.7441,12600.0
2008-04-18 12:25:00,43.85,43.86,43.81,43.81,7500.0,38.7529,38.7617,38.7175,38.7175,7500.0
2008-04-18 12:30:00,43.8,43.9,43.79,43.88,19800.0,38.7087,38.7971,38.6999,38.7794,19800.0
2008-04-18 12:35:00,43.85,43.86,43.81,43.84,7900.0,38.7529,38.7617,38.7175,38.7441,7900.0
2008-04-18 12:40:00,43.83,43.84,43.81,43.81,2800.0,38.7352,38.7441,38.7175,38.7175,2800.0
2008-04-18 12:45:00,43.81,43.85,43.8,43.8,27500.0,38.7175,38.7529,38.7087,38.7087,27500.0
2008-04-18 12:50:00,43.8,43.8,43.73,43.75,13600.0,38.7087,38.7087,38.6468,38.6645,13600.0
2008-04-18 12:55:00,43.74,43.77,43.73,43.73,12000.0,38.6557,38.6822,38.6468,38.6468,12000.0
2008-04-18 13:00:00,43.73,43.79,43.72,43.79,20000.0,38.6468,38.6999,38.638,38.6999,20000.0
2008-04-18 13:05:00,43.78,43.88,43.78,43.87,17700.0,38.691,38.7794,38.691,38.7706,17700.0
2008-04-18 13:10:00,43.87,43.89,43.78,43.78,17200.0,38.7706,38.7882,38.691,38.691,17200.0
2008-04-18 13:15:00,43.78,43.8,43.74,43.77,28300.0,38.691,38.7087,38.6557,38.6822,28300.0
2008-04-18 13:20:00,43.76,43.79,43.75,43.77,23400.0,38.6734,38.6999,38.6645,38.6822,23400.0
2008-04-18 13:25:00,43.75,43.78,43.75,43.75,9400.0,38.6645,38.691,38.6645,38.6645,9400.0
2008-04-18 13:30:00,43.75,43.77,43.75,43.75,3100.0,38.6645,38.6822,38.6645,38.6645,3100.0
2008-04-18 13:35:00,43.76,43.76,43.7,43.7,15100.0,38.6734,38.6734,38.6203,38.6203,15100.0
2008-04-18 13:40:00,43.7,43.72,43.7,43.71,4500.0,38.6203,38.638,38.6203,38.6292,4500.0
2008-04-18 13:45:00,43.71,43.73,43.65,43.66,13400.0,38.6292,38.6468,38.5761,38.585,13400.0
2008-04-18 13:50:00,43.65,43.66,43.62,43.63,12200.0,38.5761,38.585,38.5496,38.5585,12200.0
2008-04-18 13:55:00,43.62,43.67,43.62,43.64,9600.0,38.5496,38.5938,38.5496,38.5673,9600.0
2008-04-18 14:00:00,43.65,43.65,43.56,43.57,21600.0,38.5761,38.5761,38.4966,38.5054,21600.0
2008-04-18 14:05:00,43.56,43.6,43.56,43.6,15400.0,38.4966,38.532,38.4966,38.532,15400.0
2008-04-18 14:10:00,43.6,43.67,43.6,43.63,18700.0,38.532,38.5938,38.532,38.5585,18700.0
2008-04-18 14:15:00,43.63,43.66,43.63,43.64,12200.0,38.5585,38.585,38.5585,38.5673,12200.0
2008-04-18 14:20:00,43.63,43.7,43.63,43.68,13000.0,38.5585,38.6203,38.5585,38.6027,13000.0
2008-04-18 14:25:00,43.68,43.68,43.62,43.64,16100.0,38.6027,38.6027,38.5496,38.5673,16100.0
2008-04-18 14:30:00,43.64,43.65,43.61,43.65,14600.0,38.5673,38.5761,38.5408,38.5761,14600.0
2008-04-18 14:35:00,43.65,43.66,43.61,43.65,25100.0,38.5761,38.585,38.5408,38.5761,25100.0
2008-04-18 14:40:00,43.65,43.68,43.63,43.64,28200.0,38.5761,38.6027,38.5585,38.5673,28200.0
2008-04-18 14:45:00,43.64,43.68,43.62,43.67,19800.0,38.5673,38.6027,38.5496,38.5938,19800.0
2008-04-18 14:50:00,43.67,43.69,43.6,43.65,24400.0,38.5938,38.6115,38.532,38.5761,24400.0
2008-04-18 14:55:00,43.64,43.66,43.61,43.63,15100.0,38.5673,38.585,38.5408,38.5585,15100.0
2008-04-18 15:00:00,43.63,43.64,43.51,43.51,25500.0,38.5585,38.5673,38.4524,38.4524,25500.0
2008-04-18 15:05:00,43.51,43.54,43.49,43.53,26400.0,38.4524,38.4789,38.4347,38.4701,26400.0
2008-04-18 15:10:00,43.53,43.55,43.5,43.51,28200.0,38.4701,38.4878,38.4436,38.4524,28200.0
2008-04-18 15:15:00,43.5,43.53,43.45,43.45,29300.0,38.4436,38.4701,38.3994,38.3994,29300.0
2008-04-18 15:20:00,43.44,43.5,43.41,43.45,24500.0,38.3906,38.4436,38.364,38.3994,24500.0
2008-04-18 15:25:00,43.44,43.47,43.41,43.46,20100.0,38.3906,38.4171,38.364,38.4082,20100.0
2008-04-18 15:30:00,43.46,43.47,43.41,43.42,50100.0,38.4082,38.4171,38.364,38.3729,50100.0
2008-04-18 15:35:00,43.44,43.45,43.39,43.44,20200.0,38.3906,38.3994,38.3464,38.3906,20200.0
2008-04-18 15:40:00,43.44,43.5,43.4,43.44,28300.0,38.3906,38.4436,38.3552,38.3906,28300.0
2008-04-18 15:45:00,43.45,43.51,43.41,43.47,36500.0,38.3994,38.4524,38.364,38.4171,36500.0
2008-04-18 15:50:00,43.48,43.52,43.45,43.46,88900.0,38.4259,38.4613,38.3994,38.4082,88900.0
2008-04-18 15:55:00,43.46,43.58,43.43,43.55,102200.0,38.4082,38.5143,38.3817,38.4878,102200.0
2008-04-21 09:30:00,43.52,43.84,43.5,43.81,41300.0,38.4613,38.7441,38.4436,38.7175,41300.0
2008-04-21 09:35:00,43.83,43.93,43.77,43.93,22100.0,38.7352,38.8236,38.6822,38.8236,22100.0
2008-04-21 09:40:00,43.93,44.39,43.93,44.37,61200.0,38.8236,39.2301,38.8236,39.2125,61200.0
2008-04-21 09:45:00,44.38,44.46,44.26,44.27,68200.0,39.2213,39.292,39.1152,39.1241,68200.0
2008-04-21 09:50:00,44.27,44.31,44.06,44.09,47600.0,39.1241,39.1594,38.9385,38.965,47600.0
2008-04-21 09:55:00,44.09,44.09,44.01,44.01,14200.0,38.965,38.965,38.8943,38.8943,14200.0
2008-04-21 10:00:00,44.01,44.05,43.94,43.94,24400.0,38.8943,38.9296,38.8324,38.8324,24400.0
2008-04-21 10:05:00,43.94,44.02,43.93,44.0,36600.0,38.8324,38.9031,38.8236,38.8855,36600.0
2008-04-21 10:10:00,44.0,44.07,43.94,43.94,29800.0,38.8855,38.9473,38.8324,38.8324,29800.0
2008-04-21 10:15:00,43.94,43.95,43.84,43.89,17500.0,38.8324,38.8413,38.7441,38.7882,17500.0
2008-04-21 10:20:00,43.87,43.87,43.78,43.81,10500.0,38.7706,38.7706,38.691,38.7175,10500.0
2008-04-21 10:25:00,43.81,43.82,43.73,43.73,26600.0,38.7175,38.7264,38.6468,38.6468,26600.0
2008-04-21 10:30:00,43.73,43.83,43.72,43.78,51300.0,38.6468,38.7352,38.638,38.691,51300.0
2008-04-21 10:35:00,43.79,43.81,43.73,43.81,46700.0,38.6999,38.7175,38.6468,38.7175,46700.0
2008-04-21 10:40:00,43.8,43.9,43.77,43.89,87000.0,38.7087,38.7971,38.6822,38.7882,87000.0
2008-04-21 10:45:00,43.9,43.93,43.86,43.86,23500.0,38.7971,38.8236,38.7617,38.7617,23500.0
2008-04-21 10:50:00,43.86,43.91,43.82,43.84,25800.0,38.7617,38.8059,38.7264,38.7441,25800.0
2008-04-21 10:55:00,43.84,43.88,43.81,43.84,19700.0,38.7441,38.7794,38.7175,38.7441,19700.0
2008-04-21 11:00:00,43.84,43.93,43.84,43.92,41500.0,38.7441,38.8236,38.7441,38.8148,41500.0
2008-04-21 11:05:00,43.91,43.97,43.91,43.96,25500.0,38.8059,38.8589,38.8059,38.8501,25500.0
2008-04-21 11:10:00,43.96,44.0,43.91,43.99,17700.0,38.8501,38.8855,38.8059,38.8766,17700.0
2008-04-21 11:15:00,43.99,44.03,43.96,44.01,12800.0,38.8766,38.912,38.8501,38.8943,12800.0
2008-04-21 11:20:00,44.03,44.07,44.0,44.05,13100.0,38.912,38.9473,38.8855,38.9296,13100.0
2008-04-21 11:25:00,44.08,44.12,43.99,44.01,22000.0,38.9562,38.9915,38.8766,38.8943,22000.0
2008-04-21 11:30:00,44.01,44.01,43.92,43.92,13300.0,38.8943,38.8943,38.8148,38.8148,13300.0
2008-04-21 11:35:00,43.92,43.95,43.82,43.83,26800.0,38.8148,38.8413,38.7264,38.7352,26800.0
2008-04-21 11:40:00,43.82,43.85,43.8,43.8,20700.0,38.7264,38.7529,38.7087,38.7087,20700.0
2008-04-21 11:45:00,43.8,43.81,43.73,43.74,19600.0,38.7087,38.7175,38.6468,38.6557,19600.0
2008-04-21 11:50:00,43.74,43.76,43.68,43.68,13200.0,38.6557,38.6734,38.6027,38.6027,13200.0
2008-04-21 11:55:00,43.68,43.82,43.68,43.81,22100.0,38.6027,38.7264,38.6027,38.7175,22100.0
2008-04-21 12:00:00,43.83,43.85,43.8,43.85,7500.0,38.7352,38.7529,38.7087,38.7529,7500.0
2008-04-21 12:05:00,43.83,43.89,43.83,43.87,7400.0,38.7352,38.7882,38.7352,38.7706,7400.0
2008-04-21 12:10:00,43.88,43.9,43.85,43.85,9700.0,38.7794,38.7971,38.7529,38.7529,9700.0
2008-04-21 12:15:00,43.85,43.87,43.85,43.85,1900.0,38.7529,38.7706,38.7529,38.7529,1900.0
2008-04-21 12:20:00,43.85,43.87,43.79,43.8,11900.0,38.7529,38.7706,38.6999,38.7087,11900.0
2008-04-21 12:25:00,43.8,43.82,43.79,43.81,4100.0,38.7087,38.7264,38.6999,38.7175,4100.0
2008-04-21 12:30:00,43.82,43.83,43.77,43.81,10700.0,38.7264,38.7352,38.6822,38.7175,10700.0
2008-04-21 12:35:00,43.81,43.82,43.77,43.79,9600.0,38.7175,38.7264,38.6822,38.6999,9600.0
2008-04-21 12:40:00,43.78,43.81,43.78,43.79,4500.0,38.691,38.7175,38.691,38.6999,4500.0
2008-04-21 12:45:00,43.79,43.8,43.78,43.79,4600.0,38.6999,38.7087,38.691,38.6999,4600.0
2008-04-21 12:50:00,43.8,43.8,43.75,43.77,9600.0,38.7087,38.7087,38.6645,38.6822,9600.0
2008-04-21 12:55:00,43.77,43.79,43.7,43.71,14800.0,38.6822,38.6999,38.6203,38.6292,14800.0
2008-04-21 13:00:00,43.73,43.75,43.72,43.73,3700.0,38.6468,38.6645,38.638,38.6468,3700.0
2008-04-21 13:05:00,43.75,43.76,43.71,43.73,15000.0,38.6645,38.6734,38.6292,38.6468,15000.0
2008-04-21 13:10:00,43.73,43.78,43.73,43.77,6000.0,38.6468,38.691,38.6468,38.6822,6000.0
2008-04-21 13:15:00,43.76,43.76,43.73,43.75,8600.0,38.6734,38.6734,38.6468,38.6645,8600.0
2008-04-21 13:20:00,43.75,43.77,43.72,43.72,7200.0,38.6645,38.6822,38.638,38.638,7200.0
2008-04-21 13:25:00,43.72,43.78,43.72,43.75,17300.0,38.638,38.691,38.638,38.6645,17300.0
2008-04-21 13:30:00,43.75,43.79,43.68,43.69,74900.0,38.6645,38.6999,38.6027,38.6115,74900.0
2008-04-21 13:35:00,43.69,43.73,43.66,43.66,13600.0,38.6115,38.6468,38.585,38.585,13600.0
2008-04-21 13:40:00,43.66,43.67,43.63,43.63,13900.0,38.585,38.5938,38.5585,38.5585,13900.0
2008-04-21 13:45:00,43.63,43.68,43.57,43.57,24600.0,38.5585,38.6027,38.5054,38.5054,24600.0
2008-04-21 13:50:00,43.57,43.59,43.57,43.58,7900.0,38.5054,38.5231,38.5054,38.5143,7900.0
2008-04-21 13:55:00,43.57,43.59,43.56,43.57,26200.0,38.5054,38.5231,38.4966,38.5054,26200.0
2008-04-21 14:00:00,43.57,43.58,43.49,43.49,17100.0,38.5054,38.5143,38.4347,38.4347,17100.0
2008-04-21 14:05:00,43.48,43.51,43.47,43.51,10400.0,38.4259,38.4524,38.4171,38.4524,10400.0
2008-04-21 14:10:00,43.49,43.5,43.43,43.44,11900.0,38.4347,38.4436,38.3817,38.3906,11900.0
2008-04-21 14:15:00,43.44,43.48,43.43,43.48,7500.0,38.3906,38.4259,38.3817,38.4259,7500.0
2008-04-21 14:20:00,43.48,43.49,43.44,43.47,8200.0,38.4259,38.4347,38.3906,38.4171,8200.0
2008-04-21 14:25:00,43.48,43.48,43.43,43.47,14600.0,38.4259,38.4259,38.3817,38.4171,14600.0
2008-04-21 14:30:00,43.46,43.47,43.42,43.46,18900.0,38.4082,38.4171,38.3729,38.4082,18900.0
2008-04-21 14:35:00,43.46,43.49,43.4,43.45,41200.0,38.4082,38.4347,38.3552,38.3994,41200.0
2008-04-21 14:40:00,43.44,43.58,43.43,43.43,22300.0,38.3906,38.5143,38.3817,38.3817,22300.0
2008-04-21 14:45:00,43.44,43.47,43.38,43.38,19500.0,38.3906,38.4171,38.3375,38.3375,19500.0
2008-04-21 14:50:00,43.38,43.43,43.37,43.37,14100.0,38.3375,38.3817,38.3287,38.3287,14100.0
2008-04-21 14:55:00,43.39,43.47,43.37,43.46,16900.0,38.3464,38.4171,38.3287,38.4082,16900.0
2008-04-21 15:00:00,43.47,43.58,43.45,43.47,22000.0,38.4171,38.5143,38.3994,38.4171,22000.0
2008-04-21 15:05:00,43.47,43.52,43.43,43.52,16900.0,38.4171,38.4613,38.3817,38.4613,16900.0
2008-04-21 15:10:00,43.51,43.51,43.42,43.42,23600.0,38.4524,38.4524,38.3729,38.3729,23600.0
2008-04-21 15:15:00,43.42,43.44,43.41,43.42,15700.0,38.3729,38.3906,38.364,38.3729,15700.0
2008-04-21 15:20:00,43.42,43.42,43.34,43.34,19500.0,38.3729,38.3729,38.3022,38.3022,19500.0
2008-04-21 15:25:00,43.35,43.35,43.29,43.3,52200.0,38.311,38.311,38.258,38.2668,52200.0
2008-04-21 15:30:00,43.3,43.32,43.27,43.31,56000.0,38.2668,38.2845,38.2403,38.2757,56000.0
2008-04-21 15:35:00,43.32,43.34,43.29,43.31,67200.0,38.2845,38.3022,38.258,38.2757,67200.0
2008-04-21 15:40:00,43.32,43.33,43.23,43.28,41900.0,38.2845,38.2933,38.205,38.2492,41900.0
2008-04-21 15:45:00,43.28,43.28,43.21,43.24,47300.0,38.2492,38.2492,38.1873,38.2138,47300.0
2008-04-21 15:50:00,43.25,43.27,43.19,43.24,50900.0,38.2226,38.2403,38.1696,38.2138,50900.0
2008-04-21 15:55:00,43.23,43.28,43.19,43.2,79200.0,38.205,38.2492,38.1696,38.1785,79200.0
2008-04-22 09:30:00,42.11,42.45,42.1,42.37,83200.0,37.2152,37.5156,37.2063,37.4449,83200.0
2008-04-22 09:35:00,42.36,42.71,42.36,42.55,64400.0,37.4361,37.7454,37.4361,37.604,64400.0
2008-04-22 09:40:00,42.57,42.68,42.54,42.65,55600.0,37.6217,37.7189,37.5952,37.6924,55600.0
2008-04-22 09:45:00,42.65,42.65,42.21,42.24,69000.0,37.6924,37.6924,37.3035,37.33,69000.0
2008-04-22 09:50:00,42.25,42.3,42.07,42.08,67600.0,37.3389,37.3831,37.1798,37.1886,67600.0
2008-04-22 09:55:00,42.08,42.13,41.94,42.0,112600.0,37.1886,37.2328,37.0649,37.1179,112600.0
2008-04-22 10:00:00,42.0,42.06,41.9,41.93,70500.0,37.1179,37.171,37.0296,37.0561,70500.0
2008-04-22 10:05:00,41.91,41.94,41.69,41.79,84800.0,37.0384,37.0649,36.844,36.9324,84800.0
2008-04-22 10:10:00,41.78,41.89,41.73,41.76,89500.0,36.9235,37.0207,36.8793,36.9058,89500.0
2008-04-22 10:15:00,41.76,41.96,41.75,41.88,62800.0,36.9058,37.0826,36.897,37.0119,62800.0
2008-04-22 10:20:00,41.87,41.98,41.85,41.96,81700.0,37.0031,37.1003,36.9854,37.0826,81700.0
2008-04-22 10:25:00,41.97,41.98,41.87,41.89,54000.0,37.0914,37.1003,37.0031,37.0207,54000.0
2008-04-22 10:30:00,41.88,41.94,41.87,41.9,36400.0,37.0119,37.0649,37.0031,37.0296,36400.0
2008-04-22 10:35:00,41.92,42.14,41.91,42.13,57500.0,37.0472,37.2417,37.0384,37.2328,57500.0
2008-04-22 10:40:00,42.15,42.18,42.07,42.07,27900.0,37.2505,37.277,37.1798,37.1798,27900.0
2008-04-22 10:45:00,42.07,42.09,42.03,42.07,18900.0,37.1798,37.1975,37.1445,37.1798,18900.0
2008-04-22 10:50:00,42.07,42.07,42.0,42.04,25400.0,37.1798,37.1798,37.1179,37.1533,25400.0
2008-04-22 10:55:00,42.05,42.13,42.04,42.11,21700.0,37.1621,37.2328,37.1533,37.2152,21700.0
2008-04-22 11:00:00,42.11,42.13,41.96,41.97,26600.0,37.2152,37.2328,37.0826,37.0914,26600.0
2008-04-22 11:05:00,41.97,41.98,41.92,41.93,30600.0,37.0914,37.1003,37.0472,37.0561,30600.0
2008-04-22 11:10:00,41.93,41.95,41.89,41.9,15300.0,37.0561,37.0738,37.0207,37.0296,15300.0
2008-04-22 11:15:00,41.9,41.97,41.9,41.94,18900.0,37.0296,37.0914,37.0296,37.0649,18900.0
2008-04-22 11:20:00,41.94,41.94,41.77,41.78,36000.0,37.0649,37.0649,36.9147,36.9235,36000.0
2008-04-22 11:25:00,41.78,41.78,41.69,41.7,41900.0,36.9235,36.9235,36.844,36.8528,41900.0
2008-04-22 11:30:00,41.7,41.78,41.7,41.77,21000.0,36.8528,36.9235,36.8528,36.9147,21000.0
2008-04-22 11:35:00,41.78,41.82,41.78,41.82,22700.0,36.9235,36.9589,36.9235,36.9589,22700.0
2008-04-22 11:40:00,41.81,41.85,41.81,41.85,22600.0,36.95,36.9854,36.95,36.9854,22600.0
2008-04-22 11:45:00,41.84,41.95,41.83,41.91,35400.0,36.9765,37.0738,36.9677,37.0384,35400.0
2008-04-22 11:50:00,41.9,41.94,41.88,41.88,31400.0,37.0296,37.0649,37.0119,37.0119,31400.0
2008-04-22 11:55:00,41.88,41.9,41.86,41.89,12400.0,37.0119,37.0296,36.9942,37.0207,12400.0
2008-04-22 12:00:00,41.89,41.92,41.89,41.91,14900.0,37.0207,37.0472,37.0207,37.0384,14900.0
2008-04-22 12:05:00,41.91,42.01,41.91,42.0,29600.0,37.0384,37.1268,37.0384,37.1179,29600.0
2008-04-22 12:10:00,42.01,42.07,42.0,42.04,23600.0,37.1268,37.1798,37.1179,37.1533,23600.0
2008-04-22 12:15:00,42.05,42.1,42.04,42.08,17200.0,37.1621,37.2063,37.1533,37.1886,17200.0
2008-04-22 12:20:00,42.07,42.1,42.04,42.1,16800.0,37.1798,37.2063,37.1533,37.2063,16800.0
2008-04-22 12:25:00,42.07,42.18,42.07,42.13,27300.0,37.1798,37.277,37.1798,37.2328,27300.0
2008-04-22 12:30:00,42.14,42.18,42.12,42.18,19000.0,37.2417,37.277,37.224,37.277,19000.0
2008-04-22 12:35:00,42.18,42.22,42.16,42.16,20500.0,37.277,37.3124,37.2593,37.2593,20500.0
2008-04-22 12:40:00,42.16,42.16,42.06,42.07,22600.0,37.2593,37.2593,37.171,37.1798,22600.0
2008-04-22 12:45:00,42.07,42.11,42.05,42.06,13800.0,37.1798,37.2152,37.1621,37.171,13800.0
2008-04-22 12:50:00,42.06,42.07,42.0,42.03,23800.0,37.171,37.1798,37.1179,37.1445,23800.0
2008-04-22 12:55:00,42.03,42.04,41.99,42.01,17400.0,37.1445,37.1533,37.1091,37.1268,17400.0
2008-04-22 13:00:00,42.01,42.07,42.0,42.05,24800.0,37.1268,37.1798,37.1179,37.1621,24800.0
2008-04-22 13:05:00,42.06,42.06,42.0,42.01,23800.0,37.171,37.171,37.1179,37.1268,23800.0
2008-04-22 13:10:00,42.0,42.02,42.0,42.01,8700.0,37.1179,37.1356,37.1179,37.1268,8700.0
2008-04-22 13:15:00,42.01,42.07,42.0,42.01,26800.0,37.1268,37.1798,37.1179,37.1268,26800.0
2008-04-22 13:20:00,42.02,42.06,42.02,42.03,12500.0,37.1356,37.171,37.1356,37.1445,12500.0
2008-04-22 13:25:00,42.03,42.06,42.02,42.03,9100.0,37.1445,37.171,37.1356,37.1445,9100.0
2008-04-22 13:30:00,42.04,42.07,42.04,42.05,10600.0,37.1533,37.1798,37.1533,37.1621,10600.0
2008-04-22 13:35:00,42.06,42.09,42.05,42.06,14200.0,37.171,37.1975,37.1621,37.171,14200.0
2008-04-22 13:40:00,42.06,42.08,42.0,42.0,12500.0,37.171,37.1886,37.1179,37.1179,12500.0
2008-04-22 13:45:00,42.01,42.02,41.99,42.01,9700.0,37.1268,37.1356,37.1091,37.1268,9700.0
2008-04-22 13:50:00,42.01,42.1,42.01,42.1,19200.0,37.1268,37.2063,37.1268,37.2063,19200.0
2008-04-22 13:55:00,42.1,42.1,42.06,42.08,7100.0,37.2063,37.2063,37.171,37.1886,7100.0
2008-04-22 14:00:00,42.08,42.11,42.02,42.02,22000.0,37.1886,37.2152,37.1356,37.1356,22000.0
2008-04-22 14:05:00,42.03,42.04,41.99,42.04,24200.0,37.1445,37.1533,37.1091,37.1533,24200.0
2008-04-22 14:10:00,42.04,42.07,41.99,42.01,35700.0,37.1533,37.1798,37.1091,37.1268,35700.0
2008-04-22 14:15:00,42.01,42.05,42.0,42.02,17800.0,37.1268,37.1621,37.1179,37.1356,17800.0
2008-04-22 14:20:00,42.01,42.09,42.0,42.07,17500.0,37.1268,37.1975,37.1179,37.1798,17500.0
2008-04-22 14:25:00,42.08,42.1,42.03,42.1,14500.0,37.1886,37.2063,37.1445,37.2063,14500.0
2008-04-22 14:30:00,42.1,42.13,42.0,42.0,29200.0,37.2063,37.2328,37.1179,37.1179,29200.0
2008-04-22 14:35:00,42.01,42.07,41.99,42.0,24600.0,37.1268,37.1798,37.1091,37.1179,24600.0
2008-04-22 14:40:00,42.0,42.05,41.99,42.03,29000.0,37.1179,37.1621,37.1091,37.1445,29000.0
2008-04-22 14:45:00,42.03,42.05,42.0,42.03,25400.0,37.1445,37.1621,37.1179,37.1445,25400.0
2008-04-22 14:50:00,42.03,42.05,41.95,41.95,33200.0,37.1445,37.1621,37.0738,37.0738,33200.0
2008-04-22 14:55:00,41.95,42.02,41.87,41.95,40800.0,37.0738,37.1356,37.0031,37.0738,40800.0
2008-04-22 15:00:00,41.95,41.96,41.87,41.93,31400.0,37.0738,37.0826,37.0031,37.0561,31400.0
2008-04-22 15:05:00,41.95,42.01,41.93,41.97,28000.0,37.0738,37.1268,37.0561,37.0914,28000.0
2008-04-22 15:10:00,41.97,41.97,41.9,41.97,31400.0,37.0914,37.0914,37.0296,37.0914,31400.0
2008-04-22 15:15:00,41.96,42.04,41.96,42.0,25200.0,37.0826,37.1533,37.0826,37.1179,25200.0
2008-04-22 15:20:00,42.0,42.03,42.0,42.01,29800.0,37.1179,37.1445,37.1179,37.1268,29800.0
2008-04-22 15:25:00,42.02,42.07,42.01,42.03,27800.0,37.1356,37.1798,37.1268,37.1445,27800.0
2008-04-22 15:30:00,42.03,42.06,42.0,42.01,45500.0,37.1445,37.171,37.1179,37.1268,45500.0
2008-04-22 15:35:00,42.01,42.05,41.93,41.93,53900.0,37.1268,37.1621,37.0561,37.0561,53900.0
2008-04-22 15:40:00,41.95,41.98,41.89,41.97,30600.0,37.0738,37.1003,37.0207,37.0914,30600.0
2008-04-22 15:45:00,41.97,42.0,41.9,41.92,33200.0,37.0914,37.1179,37.0296,37.0472,33200.0
2008-04-22 15:50:00,41.9,42.02,41.88,41.93,96500.0,37.0296,37.1356,37.0119,37.0561,96500.0
2008-04-22 15:55:00,41.93,41.97,41.86,41.94,91400.0,37.0561,37.0914,36.9942,37.0649,91400.0
2008-04-23 09:30:00,41.52,41.98,41.52,41.89,54700.0,36.6937,37.1003,36.6937,37.0207,54700.0
2008-04-23 09:35:00,41.9,42.18,41.84,41.85,69400.0,37.0296,37.277,36.9765,36.9854,69400.0
2008-04-23 09:40:00,41.87,41.87,41.57,41.75,48400.0,37.0031,37.0031,36.7379,36.897,48400.0
2008-04-23 09:45:00,41.77,41.87,41.73,41.85,23900.0,36.9147,37.0031,36.8793,36.9854,23900.0
2008-04-23 09:50:00,41.86,41.96,41.84,41.96,25900.0,36.9942,37.0826,36.9765,37.0826,25900.0
2008-04-23 09:55:00,41.94,42.13,41.92,42.1,43100.0,37.0649,37.2328,37.0472,37.2063,43100.0
2008-04-23 10:00:00,42.11,42.38,42.11,42.38,39700.0,37.2152,37.4538,37.2152,37.4538,39700.0
2008-04-23 10:05:00,42.39,42.58,42.35,42.36,95700.0,37.4626,37.6305,37.4273,37.4361,95700.0
2008-04-23 10:10:00,42.36,42.41,42.29,42.34,49100.0,37.4361,37.4803,37.3742,37.4184,49100.0
2008-04-23 10:15:00,42.35,42.6,42.35,42.57,56900.0,37.4273,37.6482,37.4273,37.6217,56900.0
2008-04-23 10:20:00,42.59,42.81,42.47,42.77,96000.0,37.6394,37.8338,37.5333,37.7984,96000.0
2008-04-23 10:25:00,42.77,42.98,42.6,42.95,98400.0,37.7984,37.984,37.6482,37.9575,98400.0
2008-04-23 10:30:00,42.95,43.1,42.92,43.09,105500.0,37.9575,38.0901,37.931,38.0812,105500.0
2008-04-23 10:35:00,43.1,43.33,43.01,43.33,107100.0,38.0901,38.2933,38.0105,38.2933,107100.0
2008-04-23 10:40:00,43.34,43.55,43.33,43.48,161000.0,38.3022,38.4878,38.2933,38.4259,161000.0
2008-04-23 10:45:00,43.48,43.61,43.43,43.61,81700.0,38.4259,38.5408,38.3817,38.5408,81700.0
2008-04-23 10:50:00,43.6,43.67,43.45,43.65,56400.0,38.532,38.5938,38.3994,38.5761,56400.0
2008-04-23 10:55:00,43.66,43.69,43.51,43.51,41300.0,38.585,38.6115,38.4524,38.4524,41300.0
2008-04-23 11:00:00,43.53,43.54,43.45,43.53,46100.0,38.4701,38.4789,38.3994,38.4701,46100.0
2008-04-23 11:05:00,43.53,43.57,43.42,43.42,39300.0,38.4701,38.5054,38.3729,38.3729,39300.0
2008-04-23 11:10:00,43.42,43.42,43.08,43.11,103700.0,38.3729,38.3729,38.0724,38.0989,103700.0
2008-04-23 11:15:00,43.1,43.2,43.06,43.17,63800.0,38.0901,38.1785,38.0547,38.1519,63800.0
2008-04-23 11:20:00,43.18,43.3,43.17,43.26,105300.0,38.1608,38.2668,38.1519,38.2315,105300.0
2008-04-23 11:25:00,43.26,43.28,43.21,43.25,20500.0,38.2315,38.2492,38.1873,38.2226,20500.0
2008-04-23 11:30:00,43.25,43.44,43.25,43.4,41700.0,38.2226,38.3906,38.2226,38.3552,41700.0
2008-04-23 11:35:00,43.41,43.53,43.39,43.46,38600.0,38.364,38.4701,38.3464,38.4082,38600.0
2008-04-23 11:40:00,43.46,43.48,43.4,43.43,33000.0,38.4082,38.4259,38.3552,38.3817,33000.0
2008-04-23 11:45:00,43.44,43.57,43.43,43.55,31300.0,38.3906,38.5054,38.3817,38.4878,31300.0
2008-04-23 11:50:00,43.57,43.79,43.55,43.75,46000.0,38.5054,38.6999,38.4878,38.6645,46000.0
2008-04-23 11:55:00,43.78,43.78,43.59,43.66,33800.0,38.691,38.691,38.5231,38.585,33800.0
2008-04-23 12:00:00,43.66,43.72,43.6,43.69,29100.0,38.585,38.638,38.532,38.6115,29100.0
2008-04-23 12:05:00,43.69,43.77,43.69,43.73,32300.0,38.6115,38.6822,38.6115,38.6468,32300.0
2008-04-23 12:10:00,43.74,43.77,43.71,43.77,19800.0,38.6557,38.6822,38.6292,38.6822,19800.0
2008-04-23 12:15:00,43.78,43.85,43.67,43.67,21800.0,38.691,38.7529,38.5938,38.5938,21800.0
2008-04-23 12:20:00,43.68,43.75,43.58,43.59,27300.0,38.6027,38.6645,38.5143,38.5231,27300.0
2008-04-23 12:25:00,43.58,43.61,43.57,43.59,4900.0,38.5143,38.5408,38.5054,38.5231,4900.0
2008-04-23 12:30:00,43.61,43.65,43.58,43.62,56700.0,38.5408,38.5761,38.5143,38.5496,56700.0
2008-04-23 12:35:00,43.6,43.65,43.59,43.65,35900.0,38.532,38.5761,38.5231,38.5761,35900.0
2008-04-23 12:40:00,43.64,43.71,43.62,43.67,57500.0,38.5673,38.6292,38.5496,38.5938,57500.0
2008-04-23 12:45:00,43.67,43.73,43.63,43.65,28100.0,38.5938,38.6468,38.5585,38.5761,28100.0
2008-04-23 12:50:00,43.65,43.68,43.6,43.66,327100.0,38.5761,38.6027,38.532,38.585,327100.0
2008-04-23 12:55:00,43.66,43.7,43.63,43.7,31300.0,38.585,38.6203,38.5585,38.6203,31300.0
2008-04-23 13:00:00,43.69,43.75,43.66,43.75,12300.0,38.6115,38.6645,38.585,38.6645,12300.0
2008-04-23 13:05:00,43.75,43.84,43.72,43.84,24800.0,38.6645,38.7441,38.638,38.7441,24800.0
2008-04-23 13:10:00,43.85,43.85,43.81,43.85,13300.0,38.7529,38.7529,38.7175,38.7529,13300.0
2008-04-23 13:15:00,43.85,43.89,43.82,43.85,24200.0,38.7529,38.7882,38.7264,38.7529,24200.0
2008-04-23 13:20:00,43.85,43.95,43.83,43.95,35700.0,38.7529,38.8413,38.7352,38.8413,35700.0
2008-04-23 13:25:00,43.96,44.01,43.95,43.98,31200.0,38.8501,38.8943,38.8413,38.8678,31200.0
2008-04-23 13:30:00,43.98,43.98,43.92,43.98,28400.0,38.8678,38.8678,38.8148,38.8678,28400.0
2008-04-23 13:35:00,43.98,44.02,43.97,43.99,31800.0,38.8678,38.9031,38.8589,38.8766,31800.0
2008-04-23 13:40:00,43.99,44.0,43.93,43.96,39400.0,38.8766,38.8855,38.8236,38.8501,39400.0
2008-04-23 13:45:00,43.96,43.96,43.83,43.86,49300.0,38.8501,38.8501,38.7352,38.7617,49300.0
2008-04-23 13:50:00,43.87,43.94,43.84,43.93,21400.0,38.7706,38.8324,38.7441,38.8236,21400.0
2008-04-23 13:55:00,43.94,44.03,43.93,44.02,28800.0,38.8324,38.912,38.8236,38.9031,28800.0
2008-04-23 14:00:00,44.02,44.04,43.86,43.86,27300.0,38.9031,38.9208,38.7617,38.7617,27300.0
2008-04-23 14:05:00,43.87,43.92,43.8,43.82,27600.0,38.7706,38.8148,38.7087,38.7264,27600.0
2008-04-23 14:10:00,43.82,43.84,43.76,43.84,19300.0,38.7264,38.7441,38.6734,38.7441,19300.0
2008-04-23 14:15:00,43.84,43.84,43.78,43.82,13100.0,38.7441,38.7441,38.691,38.7264,13100.0
2008-04-23 14:20:00,43.82,43.82,43.65,43.66,50400.0,38.7264,38.7264,38.5761,38.585,50400.0
2008-04-23 14:25:00,43.66,43.67,43.57,43.65,44300.0,38.585,38.5938,38.5054,38.5761,44300.0
2008-04-23 14:30:00,43.67,43.75,43.66,43.71,26400.0,38.5938,38.6645,38.585,38.6292,26400.0
2008-04-23 14:35:00,43.71,43.73,43.61,43.62,33500.0,38.6292,38.6468,38.5408,38.5496,33500.0
2008-04-23 14:40:00,43.6,43.68,43.6,43.67,24000.0,38.532,38.6027,38.532,38.5938,24000.0
2008-04-23 14:45:00,43.67,43.68,43.63,43.66,27500.0,38.5938,38.6027,38.5585,38.585,27500.0
2008-04-23 14:50:00,43.66,43.66,43.6,43.6,24800.0,38.585,38.585,38.532,38.532,24800.0
2008-04-23 14:55:00,43.6,43.62,43.59,43.61,28200.0,38.532,38.5496,38.5231,38.5408,28200.0
2008-04-23 15:00:00,43.61,43.66,43.6,43.6,48700.0,38.5408,38.585,38.532,38.532,48700.0
2008-04-23 15:05:00,43.61,43.68,43.6,43.67,19900.0,38.5408,38.6027,38.532,38.5938,19900.0
2008-04-23 15:10:00,43.67,43.75,43.65,43.67,41700.0,38.5938,38.6645,38.5761,38.5938,41700.0
2008-04-23 15:15:00,43.66,43.82,43.64,43.81,43200.0,38.585,38.7264,38.5673,38.7175,43200.0
2008-04-23 15:20:00,43.82,43.91,43.8,43.89,24500.0,38.7264,38.8059,38.7087,38.7882,24500.0
2008-04-23 15:25:00,43.89,43.93,42.45,43.88,72500.0,38.7882,38.8236,37.5156,38.7794,72500.0
2008-04-23 15:30:00,43.87,44.02,43.83,44.01,47700.0,38.7706,38.9031,38.7352,38.8943,47700.0
2008-04-23 15:35:00,44.02,44.06,43.96,44.06,45000.0,38.9031,38.9385,38.8501,38.9385,45000.0
2008-04-23 15:40:00,44.05,44.1,43.97,44.05,77300.0,38.9296,38.9738,38.8589,38.9296,77300.0
2008-04-23 15:45:00,44.05,44.07,43.98,44.07,154400.0,38.9296,38.9473,38.8678,38.9473,154400.0
2008-04-23 15:50:00,44.07,44.25,44.04,44.23,102600.0,38.9473,39.1064,38.9208,39.0887,102600.0
2008-04-23 15:55:00,44.23,44.28,44.11,44.19,98300.0,39.0887,39.1329,38.9827,39.0534,98300.0
2008-04-24 09:30:00,44.21,44.55,44.0,44.55,61900.0,39.0711,39.3715,38.8855,39.3715,61900.0
2008-04-24 09:35:00,44.55,44.72,44.35,44.61,64200.0,39.3715,39.5218,39.1948,39.4246,64200.0
2008-04-24 09:40:00,44.57,44.65,44.29,44.35,55900.0,39.3892,39.4599,39.1418,39.1948,55900.0
2008-04-24 09:45:00,44.35,44.36,44.01,44.03,46900.0,39.1948,39.2036,38.8943,38.912,46900.0
2008-04-24 09:50:00,44.02,44.17,43.47,43.47,122200.0,38.9031,39.0357,38.4171,38.4171,122200.0
2008-04-24 09:55:00,43.46,43.52,43.1,43.43,147500.0,38.4082,38.4613,38.0901,38.3817,147500.0
2008-04-24 10:00:00,43.42,43.44,43.11,43.13,40800.0,38.3729,38.3906,38.0989,38.1166,40800.0
2008-04-24 10:05:00,43.13,43.18,42.82,42.84,70700.0,38.1166,38.1608,37.8426,37.8603,70700.0
2008-04-24 10:10:00,42.85,42.99,42.81,42.89,59200.0,37.8691,37.9929,37.8338,37.9045,59200.0
2008-04-24 10:15:00,42.89,42.9,42.65,42.69,120000.0,37.9045,37.9133,37.6924,37.7277,120000.0
2008-04-24 10:20:00,42.69,42.73,42.66,42.67,49400.0,37.7277,37.7631,37.7012,37.7101,49400.0
2008-04-24 10:25:00,42.68,42.75,42.56,42.75,52500.0,37.7189,37.7808,37.6128,37.7808,52500.0
2008-04-24 10:30:00,42.73,42.74,42.46,42.46,49100.0,37.7631,37.7719,37.5245,37.5245,49100.0
2008-04-24 10:35:00,42.48,42.69,42.48,42.66,59400.0,37.5421,37.7277,37.5421,37.7012,59400.0
2008-04-24 10:40:00,42.65,42.71,42.62,42.65,21800.0,37.6924,37.7454,37.6659,37.6924,21800.0
2008-04-24 10:45:00,42.66,42.68,42.55,42.55,72800.0,37.7012,37.7189,37.604,37.604,72800.0
2008-04-24 10:50:00,42.56,42.57,42.42,42.43,31900.0,37.6128,37.6217,37.4891,37.498,31900.0
2008-04-24 10:55:00,42.43,42.44,42.33,42.38,47000.0,37.498,37.5068,37.4096,37.4538,47000.0
2008-04-24 11:00:00,42.38,42.38,42.3,42.3,23800.0,37.4538,37.4538,37.3831,37.3831,23800.0
2008-04-24 11:05:00,42.3,42.45,42.27,42.38,39000.0,37.3831,37.5156,37.3566,37.4538,39000.0
2008-04-24 11:10:00,42.38,42.38,42.26,42.3,46300.0,37.4538,37.4538,37.3477,37.3831,46300.0
2008-04-24 11:15:00,42.3,42.47,42.28,42.42,34900.0,37.3831,37.5333,37.3654,37.4891,34900.0
2008-04-24 11:20:00,42.42,42.42,42.31,42.35,28000.0,37.4891,37.4891,37.3919,37.4273,28000.0
2008-04-24 11:25:00,42.34,42.35,42.2,42.33,46400.0,37.4184,37.4273,37.2947,37.4096,46400.0
2008-04-24 11:30:00,42.33,42.42,42.31,42.41,21100.0,37.4096,37.4891,37.3919,37.4803,21100.0
2008-04-24 11:35:00,42.41,42.42,42.28,42.3,23400.0,37.4803,37.4891,37.3654,37.3831,23400.0
2008-04-24 11:40:00,42.3,42.41,42.28,42.39,38700.0,37.3831,37.4803,37.3654,37.4626,38700.0
2008-04-24 11:45:00,42.41,42.58,42.38,42.58,63600.0,37.4803,37.6305,37.4538,37.6305,63600.0
2008-04-24 11:50:00,42.58,42.7,42.57,42.65,27200.0,37.6305,37.7366,37.6217,37.6924,27200.0
2008-04-24 11:55:00,42.64,42.65,42.55,42.55,16000.0,37.6835,37.6924,37.604,37.604,16000.0
2008-04-24 12:00:00,42.55,42.61,42.53,42.61,11500.0,37.604,37.657,37.5863,37.657,11500.0
2008-04-24 12:05:00,42.62,42.69,42.56,42.69,16600.0,37.6659,37.7277,37.6128,37.7277,16600.0
2008-04-24 12:10:00,42.66,42.68,42.55,42.68,52200.0,37.7012,37.7189,37.604,37.7189,52200.0
2008-04-24 12:15:00,42.69,42.74,42.67,42.67,19700.0,37.7277,37.7719,37.7101,37.7101,19700.0
2008-04-24 12:20:00,42.68,42.69,42.52,42.53,33600.0,37.7189,37.7277,37.5775,37.5863,33600.0
2008-04-24 12:25:00,42.54,42.55,42.36,42.39,23400.0,37.5952,37.604,37.4361,37.4626,23400.0
2008-04-24 12:30:00,42.4,42.41,42.32,42.39,31100.0,37.4714,37.4803,37.4007,37.4626,31100.0
2008-04-24 12:35:00,42.4,42.43,42.36,42.4,26900.0,37.4714,37.498,37.4361,37.4714,26900.0
2008-04-24 12:40:00,42.4,42.55,42.39,42.53,37300.0,37.4714,37.604,37.4626,37.5863,37300.0
2008-04-24 12:45:00,42.53,42.57,42.48,42.52,19700.0,37.5863,37.6217,37.5421,37.5775,19700.0
2008-04-24 12:50:00,42.51,42.52,42.38,42.46,31600.0,37.5687,37.5775,37.4538,37.5245,31600.0
2008-04-24 12:55:00,42.46,42.47,42.43,42.46,10600.0,37.5245,37.5333,37.498,37.5245,10600.0
2008-04-24 13:00:00,42.46,42.48,42.37,42.46,34400.0,37.5245,37.5421,37.4449,37.5245,34400.0
2008-04-24 13:05:00,42.44,42.47,42.42,42.42,14900.0,37.5068,37.5333,37.4891,37.4891,14900.0
2008-04-24 13:10:00,42.43,42.46,42.42,42.45,11000.0,37.498,37.5245,37.4891,37.5156,11000.0
2008-04-24 13:15:00,42.46,42.46,42.38,42.39,28600.0,37.5245,37.5245,37.4538,37.4626,28600.0
2008-04-24 13:20:00,42.4,42.4,42.29,42.29,29000.0,37.4714,37.4714,37.3742,37.3742,29000.0
2008-04-24 13:25:00,42.29,42.38,42.29,42.36,20200.0,37.3742,37.4538,37.3742,37.4361,20200.0
2008-04-24 13:30:00,42.37,42.46,42.37,42.44,19000.0,37.4449,37.5245,37.4449,37.5068,19000.0
2008-04-24 13:35:00,42.45,42.45,42.37,42.41,19200.0,37.5156,37.5156,37.4449,37.4803,19200.0
2008-04-24 13:40:00,42.4,42.47,42.38,42.42,36500.0,37.4714,37.5333,37.4538,37.4891,36500.0
2008-04-24 13:45:00,42.42,42.48,42.42,42.45,14600.0,37.4891,37.5421,37.4891,37.5156,14600.0
2008-04-24 13:50:00,42.46,42.48,42.44,42.47,12200.0,37.5245,37.5421,37.5068,37.5333,12200.0
2008-04-24 13:55:00,42.47,42.52,42.46,42.52,24300.0,37.5333,37.5775,37.5245,37.5775,24300.0
2008-04-24 14:00:00,42.52,42.79,42.5,42.79,59500.0,37.5775,37.8161,37.5598,37.8161,59500.0
2008-04-24 14:05:00,42.77,42.88,42.75,42.86,27600.0,37.7984,37.8956,37.7808,37.878,27600.0
2008-04-24 14:10:00,42.87,42.88,42.77,42.84,22200.0,37.8868,37.8956,37.7984,37.8603,22200.0
2008-04-24 14:15:00,42.83,42.9,42.83,42.89,9800.0,37.8515,37.9133,37.8515,37.9045,9800.0
2008-04-24 14:20:00,42.9,42.96,42.88,42.94,21000.0,37.9133,37.9664,37.8956,37.9487,21000.0
2008-04-24 14:25:00,42.93,42.97,42.92,42.95,13700.0,37.9398,37.9752,37.931,37.9575,13700.0
2008-04-24 14:30:00,42.94,43.08,42.92,43.07,22500.0,37.9487,38.0724,37.931,38.0636,22500.0
2008-04-24 14:35:00,43.07,43.07,42.99,43.0,26700.0,38.0636,38.0636,37.9929,38.0017,26700.0
2008-04-24 14:40:00,43.0,43.04,42.99,43.02,18700.0,38.0017,38.0371,37.9929,38.0194,18700.0
2008-04-24 14:45:00,43.03,43.05,43.02,43.02,11500.0,38.0282,38.0459,38.0194,38.0194,11500.0
2008-04-24 14:50:00,43.04,43.1,43.01,43.06,35200.0,38.0371,38.0901,38.0105,38.0547,35200.0
2008-04-24 14:55:00,43.06,43.09,43.03,43.08,28300.0,38.0547,38.0812,38.0282,38.0724,28300.0
2008-04-24 15:00:00,43.09,43.2,43.08,43.16,35600.0,38.0812,38.1785,38.0724,38.1431,35600.0
2008-04-24 15:05:00,43.16,43.21,43.15,43.2,21400.0,38.1431,38.1873,38.1343,38.1785,21400.0
2008-04-24 15:10:00,43.2,43.24,43.18,43.21,33400.0,38.1785,38.2138,38.1608,38.1873,33400.0
2008-04-24 15:15:00,43.2,43.31,43.19,43.27,106300.0,38.1785,38.2757,38.1696,38.2403,106300.0
2008-04-24 15:20:00,43.28,43.29,43.19,43.19,43200.0,38.2492,38.258,38.1696,38.1696,43200.0
2008-04-24 15:25:00,43.22,43.22,43.05,43.12,47600.0,38.1961,38.1961,38.0459,38.1078,47600.0
2008-04-24 15:30:00,43.12,43.14,43.04,43.08,36500.0,38.1078,38.1254,38.0371,38.0724,36500.0
2008-04-24 15:35:00,43.1,43.16,42.92,43.11,59700.0,38.0901,38.1431,37.931,38.0989,59700.0
2008-04-24 15:40:00,43.11,43.14,43.08,43.09,61000.0,38.0989,38.1254,38.0724,38.0812,61000.0
2008-04-24 15:45:00,43.09,43.1,42.99,43.05,94800.0,38.0812,38.0901,37.9929,38.0459,94800.0
2008-04-24 15:50:00,43.05,43.05,42.98,43.0,69100.0,38.0459,38.0459,37.984,38.0017,69100.0
2008-04-24 15:55:00,43.0,43.01,43.0,43.0,90200.0,38.0017,38.0105,38.0017,38.0017,90200.0
2008-04-25 09:30:00,43.34,43.6,43.11,43.47,50000.0,38.3022,38.532,38.0989,38.4171,50000.0
2008-04-25 09:35:00,43.49,43.82,43.47,43.71,77500.0,38.4347,38.7264,38.4171,38.6292,77500.0
2008-04-25 09:40:00,43.7,43.84,43.62,43.82,59600.0,38.6203,38.7441,38.5496,38.7264,59600.0
2008-04-25 09:45:00,43.83,43.95,43.74,43.74,66600.0,38.7352,38.8413,38.6557,38.6557,66600.0
2008-04-25 09:50:00,43.73,43.92,43.71,43.82,45800.0,38.6468,38.8148,38.6292,38.7264,45800.0
2008-04-25 09:55:00,43.81,43.82,43.57,43.58,24000.0,38.7175,38.7264,38.5054,38.5143,24000.0
2008-04-25 10:00:00,43.57,43.61,43.52,43.57,21700.0,38.5054,38.5408,38.4613,38.5054,21700.0
2008-04-25 10:05:00,43.59,43.79,43.59,43.76,26000.0,38.5231,38.6999,38.5231,38.6734,26000.0
2008-04-25 10:10:00,43.78,43.92,43.78,43.91,29900.0,38.691,38.8148,38.691,38.8059,29900.0
2008-04-25 10:15:00,43.92,44.07,43.88,44.03,44400.0,38.8148,38.9473,38.7794,38.912,44400.0
2008-04-25 10:20:00,44.05,44.09,44.04,44.04,27800.0,38.9296,38.965,38.9208,38.9208,27800.0
2008-04-25 10:25:00,44.04,44.08,43.89,43.89,49200.0,38.9208,38.9562,38.7882,38.7882,49200.0
2008-04-25 10:30:00,43.88,43.89,43.78,43.81,52200.0,38.7794,38.7882,38.691,38.7175,52200.0
2008-04-25 10:35:00,43.82,43.85,43.78,43.8,29000.0,38.7264,38.7529,38.691,38.7087,29000.0
2008-04-25 10:40:00,43.81,43.91,43.79,43.88,22400.0,38.7175,38.8059,38.6999,38.7794,22400.0
2008-04-25 10:45:00,43.86,43.89,43.82,43.86,15500.0,38.7617,38.7882,38.7264,38.7617,15500.0
2008-04-25 10:50:00,43.86,44.0,43.86,43.99,36600.0,38.7617,38.8855,38.7617,38.8766,36600.0
2008-04-25 10:55:00,43.99,44.07,43.99,44.07,36300.0,38.8766,38.9473,38.8766,38.9473,36300.0
2008-04-25 11:00:00,44.05,44.12,44.0,44.0,46600.0,38.9296,38.9915,38.8855,38.8855,46600.0
2008-04-25 11:05:00,44.0,44.07,43.98,44.05,42000.0,38.8855,38.9473,38.8678,38.9296,42000.0
2008-04-25 11:10:00,44.03,44.04,43.87,43.9,71500.0,38.912,38.9208,38.7706,38.7971,71500.0
2008-04-25 11:15:00,43.88,43.88,43.83,43.83,24100.0,38.7794,38.7794,38.7352,38.7352,24100.0
2008-04-25 11:20:00,43.86,43.9,43.84,43.86,31500.0,38.7617,38.7971,38.7441,38.7617,31500.0
2008-04-25 11:25:00,43.86,43.89,43.83,43.87,18100.0,38.7617,38.7882,38.7352,38.7706,18100.0
2008-04-25 11:30:00,43.89,44.04,43.89,44.01,23200.0,38.7882,38.9208,38.7882,38.8943,23200.0
2008-04-25 11:35:00,44.01,44.06,44.01,44.04,16300.0,38.8943,38.9385,38.8943,38.9208,16300.0
2008-04-25 11:40:00,44.05,44.12,44.04,44.1,23200.0,38.9296,38.9915,38.9208,38.9738,23200.0
2008-04-25 11:45:00,44.08,44.25,44.08,44.23,29900.0,38.9562,39.1064,38.9562,39.0887,29900.0
2008-04-25 11:50:00,44.25,44.34,44.24,44.29,23700.0,39.1064,39.1859,39.0976,39.1418,23700.0
2008-04-25 11:55:00,44.3,44.32,44.19,44.19,31300.0,39.1506,39.1683,39.0534,39.0534,31300.0
2008-04-25 12:00:00,44.19,44.2,44.14,44.16,20700.0,39.0534,39.0622,39.0092,39.0269,20700.0
2008-04-25 12:05:00,44.15,44.2,44.13,44.15,22300.0,39.018,39.0622,39.0004,39.018,22300.0
2008-04-25 12:10:00,44.13,44.21,44.1,44.2,24400.0,39.0004,39.0711,38.9738,39.0622,24400.0
2008-04-25 12:15:00,44.19,44.22,44.11,44.16,43000.0,39.0534,39.0799,38.9827,39.0269,43000.0
2008-04-25 12:20:00,44.15,44.24,44.09,44.09,45300.0,39.018,39.0976,38.965,38.965,45300.0
2008-04-25 12:25:00,44.12,44.16,44.12,44.16,11000.0,38.9915,39.0269,38.9915,39.0269,11000.0
2008-04-25 12:30:00,44.14,44.16,44.09,44.14,19800.0,39.0092,39.0269,38.965,39.0092,19800.0
2008-04-25 12:35:00,44.13,44.14,44.1,44.12,6200.0,39.0004,39.0092,38.9738,38.9915,6200.0
2008-04-25 12:40:00,44.13,44.16,44.1,44.15,12800.0,39.0004,39.0269,38.9738,39.018,12800.0
2008-04-25 12:45:00,44.16,44.24,44.15,44.22,12700.0,39.0269,39.0976,39.018,39.0799,12700.0
2008-04-25 12:50:00,44.22,44.24,44.16,44.18,15400.0,39.0799,39.0976,39.0269,39.0445,15400.0
2008-04-25 12:55:00,44.18,44.21,44.16,44.17,12600.0,39.0445,39.0711,39.0269,39.0357,12600.0
2008-04-25 13:00:00,44.16,44.23,44.12,44.21,18600.0,39.0269,39.0887,38.9915,39.0711,18600.0
2008-04-25 13:05:00,44.22,44.24,44.21,44.23,8700.0,39.0799,39.0976,39.0711,39.0887,8700.0
2008-04-25 13:10:00,44.25,44.3,44.23,44.25,18700.0,39.1064,39.1506,39.0887,39.1064,18700.0
2008-04-25 13:15:00,44.25,44.29,44.2,44.26,15400.0,39.1064,39.1418,39.0622,39.1152,15400.0
2008-04-25 13:20:00,44.27,44.38,44.26,44.33,26700.0,39.1241,39.2213,39.1152,39.1771,26700.0
2008-04-25 13:25:00,44.35,44.44,44.34,44.37,24400.0,39.1948,39.2743,39.1859,39.2125,24400.0
2008-04-25 13:30:00,44.37,44.4,44.34,44.34,12200.0,39.2125,39.239,39.1859,39.1859,12200.0
2008-04-25 13:35:00,44.36,44.48,44.35,44.48,16400.0,39.2036,39.3097,39.1948,39.3097,16400.0
2008-04-25 13:40:00,44.48,44.54,44.45,44.53,28200.0,39.3097,39.3627,39.2832,39.3539,28200.0
2008-04-25 13:45:00,44.53,44.6,44.24,44.53,42100.0,39.3539,39.4157,39.0976,39.3539,42100.0
2008-04-25 13:50:00,44.53,44.55,44.51,44.51,9500.0,39.3539,39.3715,39.3362,39.3362,9500.0
2008-04-25 13:55:00,44.52,44.65,44.51,44.62,30800.0,39.345,39.4599,39.3362,39.4334,30800.0
2008-04-25 14:00:00,44.63,44.68,44.62,44.67,16100.0,39.4422,39.4864,39.4334,39.4776,16100.0
2008-04-25 14:05:00,44.67,44.74,44.63,44.73,22700.0,39.4776,39.5394,39.4422,39.5306,22700.0
2008-04-25 14:10:00,44.72,44.74,44.67,44.68,27400.0,39.5218,39.5394,39.4776,39.4864,27400.0
2008-04-25 14:15:00,44.68,44.7,44.63,44.64,24500.0,39.4864,39.5041,39.4422,39.4511,24500.0
2008-04-25 14:20:00,44.64,44.7,44.63,44.65,22300.0,39.4511,39.5041,39.4422,39.4599,22300.0
2008-04-25 14:25:00,44.65,44.72,44.64,44.72,16100.0,39.4599,39.5218,39.4511,39.5218,16100.0
2008-04-25 14:30:00,44.71,44.8,44.71,44.78,49700.0,39.5129,39.5925,39.5129,39.5748,49700.0
2008-04-25 14:35:00,44.78,44.94,44.78,44.89,71600.0,39.5748,39.7162,39.5748,39.672,71600.0
2008-04-25 14:40:00,44.89,44.94,44.84,44.9,37000.0,39.672,39.7162,39.6278,39.6808,37000.0
2008-04-25 14:45:00,44.91,44.91,44.75,44.79,47100.0,39.6897,39.6897,39.5483,39.5836,47100.0
2008-04-25 14:50:00,44.78,44.85,44.72,44.72,36000.0,39.5748,39.6367,39.5218,39.5218,36000.0
2008-04-25 14:55:00,44.72,44.77,44.72,44.75,17100.0,39.5218,39.566,39.5218,39.5483,17100.0
2008-04-25 15:00:00,44.75,44.78,44.72,44.74,22800.0,39.5483,39.5748,39.5218,39.5394,22800.0
2008-04-25 15:05:00,44.74,44.83,44.73,44.82,25800.0,39.5394,39.619,39.5306,39.6101,25800.0
2008-04-25 15:10:00,44.83,44.92,44.81,44.87,39900.0,39.619,39.6985,39.6013,39.6543,39900.0
2008-04-25 15:15:00,44.88,44.94,44.88,44.88,35300.0,39.6632,39.7162,39.6632,39.6632,35300.0
2008-04-25 15:20:00,44.88,44.94,44.85,44.89,29700.0,39.6632,39.7162,39.6367,39.672,29700.0
2008-04-25 15:25:00,44.89,44.9,44.83,44.83,23600.0,39.672,39.6808,39.619,39.619,23600.0
2008-04-25 15:30:00,44.82,44.82,44.73,44.76,72900.0,39.6101,39.6101,39.5306,39.5571,72900.0
2008-04-25 15:35:00,44.76,44.78,44.74,44.75,27000.0,39.5571,39.5748,39.5394,39.5483,27000.0
2008-04-25 15:40:00,44.75,44.75,44.64,44.68,65000.0,39.5483,39.5483,39.4511,39.4864,65000.0
2008-04-25 15:45:00,44.67,44.74,44.65,44.66,139400.0,39.4776,39.5394,39.4599,39.4687,139400.0
2008-04-25 15:50:00,44.65,44.78,44.61,44.66,111200.0,39.4599,39.5748,39.4246,39.4687,111200.0
2008-04-25 15:55:00,44.66,44.91,44.65,44.85,125600.0,39.4687,39.6897,39.4599,39.6367,125600.0
2008-04-28 09:30:00,45.89,45.9,44.39,44.58,446000.0,40.5558,40.5646,39.2301,39.398,446000.0
2008-04-28 09:35:00,44.57,45.25,44.41,44.86,206100.0,39.3892,39.9902,39.2478,39.6455,206100.0
2008-04-28 09:40:00,44.86,45.1,44.81,44.95,144700.0,39.6455,39.8576,39.6013,39.725,144700.0
2008-04-28 09:45:00,44.98,44.98,44.48,44.74,126400.0,39.7515,39.7515,39.3097,39.5394,126400.0
2008-04-28 09:50:00,44.72,44.85,44.63,44.78,156500.0,39.5218,39.6367,39.4422,39.5748,156500.0
2008-04-28 09:55:00,44.78,45.5,44.76,45.35,157100.0,39.5748,40.2111,39.5571,40.0785,157100.0
2008-04-28 10:00:00,45.35,45.81,45.3,45.69,106200.0,40.0785,40.4851,40.0343,40.379,106200.0
2008-04-28 10:05:00,45.68,45.69,45.4,45.47,65300.0,40.3702,40.379,40.1227,40.1846,65300.0
2008-04-28 10:10:00,45.47,45.7,45.45,45.62,53900.0,40.1846,40.3879,40.1669,40.3172,53900.0
2008-04-28 10:15:00,45.63,45.7,45.55,45.6,39600.0,40.326,40.3879,40.2553,40.2995,39600.0
2008-04-28 10:20:00,45.58,45.58,45.35,45.54,63100.0,40.2818,40.2818,40.0785,40.2465,63100.0
2008-04-28 10:25:00,45.54,45.62,45.35,45.6,65100.0,40.2465,40.3172,40.0785,40.2995,65100.0
2008-04-28 10:30:00,45.61,46.1,45.61,45.95,179500.0,40.3083,40.7414,40.3083,40.6088,179500.0
2008-04-28 10:35:00,45.95,46.15,45.87,46.05,75300.0,40.6088,40.7855,40.5381,40.6972,75300.0
2008-04-28 10:40:00,46.08,46.09,45.78,46.01,77500.0,40.7237,40.7325,40.4586,40.6618,77500.0
2008-04-28 10:45:00,46.01,46.02,45.68,45.74,58500.0,40.6618,40.6707,40.3702,40.4232,58500.0
2008-04-28 10:50:00,45.74,45.91,45.67,45.85,38700.0,40.4232,40.5734,40.3613,40.5204,38700.0
2008-04-28 10:55:00,45.87,46.0,45.84,45.98,33500.0,40.5381,40.653,40.5116,40.6353,33500.0
2008-04-28 11:00:00,45.99,45.99,45.73,45.85,29300.0,40.6441,40.6441,40.4144,40.5204,29300.0
2008-04-28 11:05:00,45.83,45.86,45.55,45.69,56500.0,40.5027,40.5293,40.2553,40.379,56500.0
2008-04-28 11:10:00,45.7,45.73,45.43,45.48,37200.0,40.3879,40.4144,40.1492,40.1934,37200.0
2008-04-28 11:15:00,45.5,45.61,45.5,45.57,23200.0,40.2111,40.3083,40.2111,40.273,23200.0
2008-04-28 11:20:00,45.57,45.58,45.37,45.41,52300.0,40.273,40.2818,40.0962,40.1316,52300.0
2008-04-28 11:25:00,45.4,45.45,45.16,45.34,56800.0,40.1227,40.1669,39.9106,40.0697,56800.0
2008-04-28 11:30:00,45.36,45.56,45.34,45.44,34300.0,40.0874,40.2641,40.0697,40.1581,34300.0
2008-04-28 11:35:00,45.46,45.63,45.46,45.58,23200.0,40.1758,40.326,40.1758,40.2818,23200.0
2008-04-28 11:40:00,45.58,45.58,45.48,45.5,15300.0,40.2818,40.2818,40.1934,40.2111,15300.0
2008-04-28 11:45:00,45.5,45.5,45.43,45.43,17700.0,40.2111,40.2111,40.1492,40.1492,17700.0
2008-04-28 11:50:00,45.45,45.45,45.25,45.37,32700.0,40.1669,40.1669,39.9902,40.0962,32700.0
2008-04-28 11:55:00,45.41,45.47,45.41,45.41,16400.0,40.1316,40.1846,40.1316,40.1316,16400.0
2008-04-28 12:00:00,45.41,45.44,45.39,45.4,14400.0,40.1316,40.1581,40.1139,40.1227,14400.0
2008-04-28 12:05:00,45.4,45.49,45.4,45.43,29500.0,40.1227,40.2023,40.1227,40.1492,29500.0
2008-04-28 12:10:00,45.43,45.44,45.4,45.4,6600.0,40.1492,40.1581,40.1227,40.1227,6600.0
2008-04-28 12:15:00,45.42,45.42,45.39,45.39,35400.0,40.1404,40.1404,40.1139,40.1139,35400.0
2008-04-28 12:20:00,45.4,45.41,45.16,45.17,31400.0,40.1227,40.1316,39.9106,39.9195,31400.0
2008-04-28 12:25:00,45.17,45.21,44.91,44.96,95000.0,39.9195,39.9548,39.6897,39.7339,95000.0
2008-04-28 12:30:00,44.98,45.13,44.93,45.11,50300.0,39.7515,39.8841,39.7074,39.8664,50300.0
2008-04-28 12:35:00,45.13,45.19,45.0,45.02,35700.0,39.8841,39.9371,39.7692,39.7869,35700.0
2008-04-28 12:40:00,45.02,45.05,45.0,45.04,10300.0,39.7869,39.8134,39.7692,39.8046,10300.0
2008-04-28 12:45:00,45.04,45.04,44.99,45.01,33500.0,39.8046,39.8046,39.7604,39.7781,33500.0
2008-04-28 12:50:00,45.01,45.06,44.99,45.03,38900.0,39.7781,39.8222,39.7604,39.7957,38900.0
2008-04-28 12:55:00,45.02,45.03,45.01,45.02,9000.0,39.7869,39.7957,39.7781,39.7869,9000.0
2008-04-28 13:00:00,45.02,45.03,44.99,45.03,22000.0,39.7869,39.7957,39.7604,39.7957,22000.0
2008-04-28 13:05:00,45.03,45.04,45.0,45.02,20100.0,39.7957,39.8046,39.7692,39.7869,20100.0
2008-04-28 13:10:00,45.04,45.2,45.02,45.12,36800.0,39.8046,39.946,39.7869,39.8753,36800.0
2008-04-28 13:15:00,45.11,45.14,45.06,45.13,22100.0,39.8664,39.8929,39.8222,39.8841,22100.0
2008-04-28 13:20:00,45.12,45.32,45.11,45.32,57300.0,39.8753,40.052,39.8664,40.052,57300.0
2008-04-28 13:25:00,45.33,45.52,45.31,45.47,59600.0,40.0609,40.2288,40.0432,40.1846,59600.0
2008-04-28 13:30:00,45.48,45.48,45.34,45.38,57000.0,40.1934,40.1934,40.0697,40.1051,57000.0
2008-04-28 13:35:00,45.41,45.59,45.36,45.59,41000.0,40.1316,40.2906,40.0874,40.2906,41000.0
2008-04-28 13:40:00,45.56,45.63,45.45,45.61,48300.0,40.2641,40.326,40.1669,40.3083,48300.0
2008-04-28 13:45:00,45.6,45.73,45.58,45.73,49300.0,40.2995,40.4144,40.2818,40.4144,49300.0
2008-04-28 13:50:00,45.73,45.93,45.69,45.89,46000.0,40.4144,40.5911,40.379,40.5558,46000.0
2008-04-28 13:55:00,45.88,46.01,45.88,45.98,79100.0,40.5469,40.6618,40.5469,40.6353,79100.0
2008-04-28 14:00:00,45.98,46.05,45.88,46.04,54200.0,40.6353,40.6972,40.5469,40.6883,54200.0
2008-04-28 14:05:00,46.02,46.09,45.88,45.95,44200.0,40.6707,40.7325,40.5469,40.6088,44200.0
2008-04-28 14:10:00,45.96,45.97,45.68,45.82,36100.0,40.6176,40.6265,40.3702,40.4939,36100.0
2008-04-28 14:15:00,45.84,45.92,45.84,45.88,30300.0,40.5116,40.5823,40.5116,40.5469,30300.0
2008-04-28 14:20:00,45.89,46.0,45.88,45.96,29300.0,40.5558,40.653,40.5469,40.6176,29300.0
2008-04-28 14:25:00,45.96,45.97,45.95,45.96,25200.0,40.6176,40.6265,40.6088,40.6176,25200.0
2008-04-28 14:30:00,45.96,46.15,45.93,46.13,64900.0,40.6176,40.7855,40.5911,40.7679,64900.0
2008-04-28 14:35:00,46.14,46.28,46.06,46.28,70700.0,40.7767,40.9004,40.706,40.9004,70700.0
2008-04-28 14:40:00,46.28,46.39,46.15,46.16,62300.0,40.9004,40.9976,40.7855,40.7944,62300.0
2008-04-28 14:45:00,46.16,46.27,46.14,46.15,37600.0,40.7944,40.8916,40.7767,40.7855,37600.0
2008-04-28 14:50:00,46.15,46.27,46.13,46.25,30600.0,40.7855,40.8916,40.7679,40.8739,30600.0
2008-04-28 14:55:00,46.26,46.26,46.15,46.16,19700.0,40.8828,40.8828,40.7855,40.7944,19700.0
2008-04-28 15:00:00,46.18,46.19,46.09,46.12,35900.0,40.8121,40.8209,40.7325,40.759,35900.0
2008-04-28 15:05:00,46.12,46.21,46.1,46.15,47700.0,40.759,40.8386,40.7414,40.7855,47700.0
2008-04-28 15:10:00,46.15,46.18,46.14,46.17,33700.0,40.7855,40.8121,40.7767,40.8032,33700.0
2008-04-28 15:15:00,46.17,46.28,46.15,46.26,27100.0,40.8032,40.9004,40.7855,40.8828,27100.0
2008-04-28 15:20:00,46.26,46.27,46.16,46.19,34800.0,40.8828,40.8916,40.7944,40.8209,34800.0
2008-04-28 15:25:00,46.19,46.25,46.16,46.2,70700.0,40.8209,40.8739,40.7944,40.8297,70700.0
2008-04-28 15:30:00,46.21,46.22,46.19,46.2,60900.0,40.8386,40.8474,40.8209,40.8297,60900.0
2008-04-28 15:35:00,46.2,46.35,46.2,46.34,82200.0,40.8297,40.9623,40.8297,40.9535,82200.0
2008-04-28 15:40:00,46.35,46.48,46.31,46.43,66600.0,40.9623,41.0772,40.9269,41.033,66600.0
2008-04-28 15:45:00,46.43,46.62,46.42,46.62,182100.0,41.033,41.2009,41.0242,41.2009,182100.0
2008-04-28 15:50:00,46.61,46.62,46.37,46.5,115600.0,41.1921,41.2009,40.98,41.0949,115600.0
2008-04-28 15:55:00,46.5,46.57,46.35,46.41,164900.0,41.0949,41.1567,40.9623,41.0153,164900.0
2008-04-29 09:30:00,46.21,46.38,46.21,46.25,59600.0,40.8386,40.9888,40.8386,40.8739,59600.0
2008-04-29 09:35:00,46.25,46.28,46.02,46.03,48100.0,40.8739,40.9004,40.6707,40.6795,48100.0
2008-04-29 09:40:00,46.02,46.16,45.87,46.11,50800.0,40.6707,40.7944,40.5381,40.7502,50800.0
2008-04-29 09:45:00,46.11,46.15,46.0,46.1,35700.0,40.7502,40.7855,40.653,40.7414,35700.0
2008-04-29 09:50:00,46.09,47.58,46.09,47.29,171000.0,40.7325,42.0493,40.7325,41.793,171000.0
2008-04-29 09:55:00,47.26,47.31,46.96,47.18,86000.0,41.7665,41.8107,41.5014,41.6958,86000.0
2008-04-29 10:00:00,47.21,47.7,47.21,47.7,105600.0,41.7223,42.1554,41.7223,42.1554,105600.0
2008-04-29 10:05:00,47.69,47.73,47.43,47.54,109400.0,42.1465,42.1819,41.9168,42.014,109400.0
2008-04-29 10:10:00,47.58,47.94,47.58,47.91,92700.0,42.0493,42.3675,42.0493,42.341,92700.0
2008-04-29 10:15:00,47.91,47.92,47.56,47.78,80700.0,42.341,42.3498,42.0316,42.2261,80700.0
2008-04-29 10:20:00,47.77,47.79,47.33,47.44,60900.0,42.2172,42.2349,41.8284,41.9256,60900.0
2008-04-29 10:25:00,47.42,47.48,47.11,47.28,36400.0,41.9079,41.9609,41.634,41.7842,36400.0
2008-04-29 10:30:00,47.34,47.35,47.24,47.28,52900.0,41.8372,41.8461,41.7488,41.7842,52900.0
2008-04-29 10:35:00,47.3,47.33,47.25,47.3,38400.0,41.8019,41.8284,41.7577,41.8019,38400.0
2008-04-29 10:40:00,47.3,47.31,47.09,47.1,52000.0,41.8019,41.8107,41.6163,41.6251,52000.0
2008-04-29 10:45:00,47.12,47.27,47.1,47.23,48000.0,41.6428,41.7754,41.6251,41.74,48000.0
2008-04-29 10:50:00,47.24,47.42,47.21,47.33,32700.0,41.7488,41.9079,41.7223,41.8284,32700.0
2008-04-29 10:55:00,47.33,47.4,47.3,47.37,22400.0,41.8284,41.8902,41.8019,41.8637,22400.0
2008-04-29 11:00:00,47.38,47.51,47.38,47.42,55800.0,41.8726,41.9875,41.8726,41.9079,55800.0
2008-04-29 11:05:00,47.42,47.47,47.42,47.45,25700.0,41.9079,41.9521,41.9079,41.9344,25700.0
2008-04-29 11:10:00,47.44,47.44,47.36,47.38,26900.0,41.9256,41.9256,41.8549,41.8726,26900.0
2008-04-29 11:15:00,47.36,47.37,47.34,47.35,37900.0,41.8549,41.8637,41.8372,41.8461,37900.0
2008-04-29 11:20:00,47.36,47.37,47.22,47.26,72600.0,41.8549,41.8637,41.7312,41.7665,72600.0
2008-04-29 11:25:00,47.27,47.31,47.25,47.3,21000.0,41.7754,41.8107,41.7577,41.8019,21000.0
2008-04-29 11:30:00,47.29,47.48,47.23,47.42,61000.0,41.793,41.9609,41.74,41.9079,61000.0
2008-04-29 11:35:00,47.42,47.43,47.37,47.39,25500.0,41.9079,41.9168,41.8637,41.8814,25500.0
2008-04-29 11:40:00,47.41,47.48,47.39,47.46,28000.0,41.8991,41.9609,41.8814,41.9433,28000.0
2008-04-29 11:45:00,47.45,47.48,47.42,47.45,27600.0,41.9344,41.9609,41.9079,41.9344,27600.0
2008-04-29 11:50:00,47.45,47.47,47.43,47.45,22500.0,41.9344,41.9521,41.9168,41.9344,22500.0
2008-04-29 11:55:00,47.45,47.65,47.44,47.45,31900.0,41.9344,42.1112,41.9256,41.9344,31900.0
2008-04-29 12:00:00,47.46,47.47,47.45,47.46,20600.0,41.9433,41.9521,41.9344,41.9433,20600.0
2008-04-29 12:05:00,47.45,47.53,47.44,47.5,23300.0,41.9344,42.0051,41.9256,41.9786,23300.0
2008-04-29 12:10:00,47.5,47.5,47.43,47.45,29600.0,41.9786,41.9786,41.9168,41.9344,29600.0
2008-04-29 12:15:00,47.45,47.5,47.43,47.45,22200.0,41.9344,41.9786,41.9168,41.9344,22200.0
2008-04-29 12:20:00,47.44,47.51,47.42,47.49,31100.0,41.9256,41.9875,41.9079,41.9698,31100.0
2008-04-29 12:25:00,47.49,47.68,47.49,47.67,28200.0,41.9698,42.1377,41.9698,42.1289,28200.0
2008-04-29 12:30:00,47.67,47.68,47.53,47.53,44100.0,42.1289,42.1377,42.0051,42.0051,44100.0
2008-04-29 12:35:00,47.53,47.57,47.45,47.57,21700.0,42.0051,42.0405,41.9344,42.0405,21700.0
2008-04-29 12:40:00,47.57,47.57,47.5,47.51,12600.0,42.0405,42.0405,41.9786,41.9875,12600.0
2008-04-29 12:45:00,47.5,47.52,47.46,47.46,11000.0,41.9786,41.9963,41.9433,41.9433,11000.0
2008-04-29 12:50:00,47.47,47.5,47.43,47.45,22000.0,41.9521,41.9786,41.9168,41.9344,22000.0
2008-04-29 12:55:00,47.46,47.51,47.44,47.46,17600.0,41.9433,41.9875,41.9256,41.9433,17600.0
2008-04-29 13:00:00,47.46,47.48,47.41,47.43,55100.0,41.9433,41.9609,41.8991,41.9168,55100.0
2008-04-29 13:05:00,47.4,47.47,47.4,47.44,14800.0,41.8902,41.9521,41.8902,41.9256,14800.0
2008-04-29 13:10:00,47.46,47.59,47.43,47.52,26400.0,41.9433,42.0582,41.9168,41.9963,26400.0
2008-04-29 13:15:00,47.52,47.59,47.5,47.59,20800.0,41.9963,42.0582,41.9786,42.0582,20800.0
2008-04-29 13:20:00,47.6,47.6,47.5,47.53,24100.0,42.067,42.067,41.9786,42.0051,24100.0
2008-04-29 13:25:00,47.52,47.55,47.47,47.5,27200.0,41.9963,42.0228,41.9521,41.9786,27200.0
2008-04-29 13:30:00,47.5,47.58,47.5,47.57,18000.0,41.9786,42.0493,41.9786,42.0405,18000.0
2008-04-29 13:35:00,47.58,47.78,47.55,47.66,159400.0,42.0493,42.2261,42.0228,42.12,159400.0
2008-04-29 13:40:00,47.66,47.78,47.65,47.66,19600.0,42.12,42.2261,42.1112,42.12,19600.0
2008-04-29 13:45:00,47.67,47.72,47.63,47.64,13600.0,42.1289,42.1731,42.0935,42.1023,13600.0
2008-04-29 13:50:00,47.64,47.67,47.6,47.6,11300.0,42.1023,42.1289,42.067,42.067,11300.0
2008-04-29 13:55:00,47.59,47.61,47.53,47.59,12900.0,42.0582,42.0758,42.0051,42.0582,12900.0
2008-04-29 14:00:00,47.6,47.62,47.53,47.55,19800.0,42.067,42.0847,42.0051,42.0228,19800.0
2008-04-29 14:05:00,47.55,47.62,47.53,47.56,16700.0,42.0228,42.0847,42.0051,42.0316,16700.0
2008-04-29 14:10:00,47.56,47.62,47.55,47.58,17500.0,42.0316,42.0847,42.0228,42.0493,17500.0
2008-04-29 14:15:00,47.58,47.59,47.49,47.51,21600.0,42.0493,42.0582,41.9698,41.9875,21600.0
2008-04-29 14:20:00,47.51,47.59,47.51,47.59,22700.0,41.9875,42.0582,41.9875,42.0582,22700.0
2008-04-29 14:25:00,47.58,47.67,47.58,47.63,20900.0,42.0493,42.1289,42.0493,42.0935,20900.0
2008-04-29 14:30:00,47.66,47.66,47.6,47.6,13600.0,42.12,42.12,42.067,42.067,13600.0
2008-04-29 14:35:00,47.6,47.61,47.54,47.55,15700.0,42.067,42.0758,42.014,42.0228,15700.0
2008-04-29 14:40:00,47.56,47.64,47.54,47.63,20800.0,42.0316,42.1023,42.014,42.0935,20800.0
2008-04-29 14:45:00,47.65,47.7,47.63,47.68,21800.0,42.1112,42.1554,42.0935,42.1377,21800.0
2008-04-29 14:50:00,47.69,47.73,47.63,47.73,24900.0,42.1465,42.1819,42.0935,42.1819,24900.0
2008-04-29 14:55:00,47.73,47.74,47.67,47.69,16900.0,42.1819,42.1907,42.1289,42.1465,16900.0
2008-04-29 15:00:00,47.68,47.69,47.53,47.53,36200.0,42.1377,42.1465,42.0051,42.0051,36200.0
2008-04-29 15:05:00,47.52,47.75,47.52,47.73,32700.0,41.9963,42.1996,41.9963,42.1819,32700.0
2008-04-29 15:10:00,47.73,47.78,47.72,47.76,34100.0,42.1819,42.2261,42.1731,42.2084,34100.0
2008-04-29 15:15:00,47.77,47.78,47.72,47.73,30400.0,42.2172,42.2261,42.1731,42.1819,30400.0
2008-04-29 15:20:00,47.74,47.81,47.71,47.81,44000.0,42.1907,42.2526,42.1642,42.2526,44000.0
2008-04-29 15:25:00,47.82,47.96,47.81,47.83,81600.0,42.2614,42.3852,42.2526,42.2703,81600.0
2008-04-29 15:30:00,47.83,47.84,47.75,47.78,43800.0,42.2703,42.2791,42.1996,42.2261,43800.0
2008-04-29 15:35:00,47.78,47.79,47.7,47.74,47400.0,42.2261,42.2349,42.1554,42.1907,47400.0
2008-04-29 15:40:00,47.74,47.81,47.69,47.8,62800.0,42.1907,42.2526,42.1465,42.2438,62800.0
2008-04-29 15:45:00,47.81,47.87,47.8,47.84,78000.0,42.2526,42.3056,42.2438,42.2791,78000.0
2008-04-29 15:50:00,47.85,47.92,47.82,47.88,103200.0,42.2879,42.3498,42.2614,42.3145,103200.0
2008-04-29 15:55:00,47.89,47.96,47.89,47.9,85300.0,42.3233,42.3852,42.3233,42.3321,85300.0
2008-04-30 09:30:00,47.62,48.0,47.4,47.4,94000.0,42.0847,42.4205,41.8902,41.8902,94000.0
2008-04-30 09:35:00,47.36,47.55,47.31,47.55,50800.0,41.8549,42.0228,41.8107,42.0228,50800.0
2008-04-30 09:40:00,47.52,47.95,47.41,47.95,65800.0,41.9963,42.3763,41.8991,42.3763,65800.0
2008-04-30 09:45:00,47.95,48.15,47.92,48.01,101700.0,42.3763,42.5531,42.3498,42.4293,101700.0
2008-04-30 09:50:00,48.01,48.25,48.01,48.21,73400.0,42.4293,42.6414,42.4293,42.6061,73400.0
2008-04-30 09:55:00,48.22,48.33,48.18,48.25,60400.0,42.6149,42.7121,42.5796,42.6414,60400.0
2008-04-30 10:00:00,48.26,48.28,47.88,48.02,97700.0,42.6503,42.668,42.3145,42.4382,97700.0
2008-04-30 10:05:00,48.05,48.22,48.03,48.2,49200.0,42.4647,42.6149,42.447,42.5973,49200.0
2008-04-30 10:10:00,48.2,48.21,48.0,48.02,44000.0,42.5973,42.6061,42.4205,42.4382,44000.0
2008-04-30 10:15:00,48.01,48.05,48.0,48.04,46800.0,42.4293,42.4647,42.4205,42.4559,46800.0
2008-04-30 10:20:00,48.04,48.32,48.03,48.27,53000.0,42.4559,42.7033,42.447,42.6591,53000.0
2008-04-30 10:25:00,48.26,48.38,48.19,48.19,83500.0,42.6503,42.7563,42.5884,42.5884,83500.0
2008-04-30 10:30:00,48.19,48.36,48.18,48.33,57100.0,42.5884,42.7387,42.5796,42.7121,57100.0
2008-04-30 10:35:00,48.32,48.46,48.24,48.37,78900.0,42.7033,42.827,42.6326,42.7475,78900.0
2008-04-30 10:40:00,48.37,48.45,48.35,48.45,47500.0,42.7475,42.8182,42.7298,42.8182,47500.0
2008-04-30 10:45:00,48.45,48.45,48.33,48.37,27600.0,42.8182,42.8182,42.7121,42.7475,27600.0
2008-04-30 10:50:00,48.35,48.5,48.33,48.39,38700.0,42.7298,42.8624,42.7121,42.7652,38700.0
2008-04-30 10:55:00,48.39,48.48,48.3,48.43,37600.0,42.7652,42.8447,42.6856,42.8005,37600.0
2008-04-30 11:00:00,48.43,48.5,48.41,48.46,36000.0,42.8005,42.8624,42.7828,42.827,36000.0
2008-04-30 11:05:00,48.44,48.44,48.34,48.34,28300.0,42.8094,42.8094,42.721,42.721,28300.0
2008-04-30 11:10:00,48.35,48.42,48.33,48.38,27800.0,42.7298,42.7917,42.7121,42.7563,27800.0
2008-04-30 11:15:00,48.37,48.42,48.37,48.38,71800.0,42.7475,42.7917,42.7475,42.7563,71800.0
2008-04-30 11:20:00,48.37,48.37,48.31,48.34,21100.0,42.7475,42.7475,42.6945,42.721,21100.0
2008-04-30 11:25:00,48.32,48.44,48.32,48.42,27100.0,42.7033,42.8094,42.7033,42.7917,27100.0
2008-04-30 11:30:00,48.41,48.45,48.38,48.41,27500.0,42.7828,42.8182,42.7563,42.7828,27500.0
2008-04-30 11:35:00,48.42,48.43,48.39,48.42,30400.0,42.7917,42.8005,42.7652,42.7917,30400.0
2008-04-30 11:40:00,48.41,48.45,48.35,48.44,31100.0,42.7828,42.8182,42.7298,42.8094,31100.0
2008-04-30 11:45:00,48.42,48.45,48.37,48.39,28500.0,42.7917,42.8182,42.7475,42.7652,28500.0
2008-04-30 11:50:00,48.37,48.39,48.25,48.28,40000.0,42.7475,42.7652,42.6414,42.668,40000.0
2008-04-30 11:55:00,48.28,48.3,48.21,48.24,20100.0,42.668,42.6856,42.6061,42.6326,20100.0
2008-04-30 12:00:00,48.22,48.27,48.18,48.19,21900.0,42.6149,42.6591,42.5796,42.5884,21900.0
2008-04-30 12:05:00,48.2,48.26,48.11,48.11,27700.0,42.5973,42.6503,42.5177,42.5177,27700.0
2008-04-30 12:10:00,48.11,48.11,48.0,48.03,28700.0,42.5177,42.5177,42.4205,42.447,28700.0
2008-04-30 12:15:00,48.01,48.1,48.01,48.09,19400.0,42.4293,42.5089,42.4293,42.5,19400.0
2008-04-30 12:20:00,48.1,48.1,48.05,48.07,16700.0,42.5089,42.5089,42.4647,42.4824,16700.0
2008-04-30 12:25:00,48.05,48.07,48.03,48.05,15400.0,42.4647,42.4824,42.447,42.4647,15400.0
2008-04-30 12:30:00,48.04,48.06,47.99,48.03,17000.0,42.4559,42.4735,42.4117,42.447,17000.0
2008-04-30 12:35:00,48.0,48.02,47.99,48.01,21900.0,42.4205,42.4382,42.4117,42.4293,21900.0
2008-04-30 12:40:00,48.0,48.02,47.99,48.02,22100.0,42.4205,42.4382,42.4117,42.4382,22100.0
2008-04-30 12:45:00,48.0,48.03,48.0,48.01,17500.0,42.4205,42.447,42.4205,42.4293,17500.0
2008-04-30 12:50:00,48.0,48.03,48.0,48.01,16600.0,42.4205,42.447,42.4205,42.4293,16600.0
2008-04-30 12:55:00,48.02,48.03,47.9,47.94,68800.0,42.4382,42.447,42.3321,42.3675,68800.0
2008-04-30 13:00:00,47.94,48.03,47.94,48.03,24200.0,42.3675,42.447,42.3675,42.447,24200.0
2008-04-30 13:05:00,48.02,48.12,48.01,48.12,17400.0,42.4382,42.5266,42.4293,42.5266,17400.0
2008-04-30 13:10:00,48.11,48.11,48.05,48.05,12600.0,42.5177,42.5177,42.4647,42.4647,12600.0
2008-04-30 13:15:00,48.06,48.08,48.02,48.05,19500.0,42.4735,42.4912,42.4382,42.4647,19500.0
2008-04-30 13:20:00,48.04,48.04,47.88,47.98,22400.0,42.4559,42.4559,42.3145,42.4028,22400.0
2008-04-30 13:25:00,48.0,48.12,48.0,48.08,23200.0,42.4205,42.5266,42.4205,42.4912,23200.0
2008-04-30 13:30:00,48.08,48.12,48.06,48.11,17900.0,42.4912,42.5266,42.4735,42.5177,17900.0
2008-04-30 13:35:00,48.1,48.12,48.1,48.11,10600.0,42.5089,42.5266,42.5089,42.5177,10600.0
2008-04-30 13:40:00,48.11,48.11,48.06,48.07,26600.0,42.5177,42.5177,42.4735,42.4824,26600.0
2008-04-30 13:45:00,48.06,48.07,47.97,47.97,16100.0,42.4735,42.4824,42.394,42.394,16100.0
2008-04-30 13:50:00,47.96,47.97,47.89,47.94,18700.0,42.3852,42.394,42.3233,42.3675,18700.0
2008-04-30 13:55:00,47.92,47.96,47.87,47.93,18900.0,42.3498,42.3852,42.3056,42.3586,18900.0
2008-04-30 14:00:00,47.93,47.95,47.91,47.92,15200.0,42.3586,42.3763,42.341,42.3498,15200.0
2008-04-30 14:05:00,47.94,48.04,47.91,48.03,24300.0,42.3675,42.4559,42.341,42.447,24300.0
2008-04-30 14:10:00,47.99,48.12,47.99,48.06,20600.0,42.4117,42.5266,42.4117,42.4735,20600.0
2008-04-30 14:15:00,48.11,48.34,48.0,48.28,52200.0,42.5177,42.721,42.4205,42.668,52200.0
2008-04-30 14:20:00,48.25,48.26,48.0,48.01,35000.0,42.6414,42.6503,42.4205,42.4293,35000.0
2008-04-30 14:25:00,48.0,48.11,48.0,48.1,25200.0,42.4205,42.5177,42.4205,42.5089,25200.0
2008-04-30 14:30:00,48.1,48.18,48.05,48.14,27500.0,42.5089,42.5796,42.4647,42.5442,27500.0
2008-04-30 14:35:00,48.14,48.21,48.1,48.17,27100.0,42.5442,42.6061,42.5089,42.5707,27100.0
2008-04-30 14:40:00,48.17,48.18,48.0,48.01,26100.0,42.5707,42.5796,42.4205,42.4293,26100.0
2008-04-30 14:45:00,48.0,48.04,47.99,48.01,32100.0,42.4205,42.4559,42.4117,42.4293,32100.0
2008-04-30 14:50:00,48.0,48.02,47.75,47.82,50000.0,42.4205,42.4382,42.1996,42.2614,50000.0
2008-04-30 14:55:00,47.79,47.84,47.69,47.69,43900.0,42.2349,42.2791,42.1465,42.1465,43900.0
2008-04-30 15:00:00,47.69,47.69,47.57,47.61,64600.0,42.1465,42.1465,42.0405,42.0758,64600.0
2008-04-30 15:05:00,47.61,47.61,47.49,47.53,52900.0,42.0758,42.0758,41.9698,42.0051,52900.0
2008-04-30 15:10:00,47.52,47.62,47.33,47.33,54400.0,41.9963,42.0847,41.8284,41.8284,54400.0
2008-04-30 15:15:00,47.34,47.46,47.34,47.46,31800.0,41.8372,41.9433,41.8372,41.9433,31800.0
2008-04-30 15:20:00,47.47,47.59,47.43,47.5,49200.0,41.9521,42.0582,41.9168,41.9786,49200.0
2008-04-30 15:25:00,47.5,47.56,47.43,47.43,45800.0,41.9786,42.0316,41.9168,41.9168,45800.0
2008-04-30 15:30:00,47.43,47.52,47.39,47.49,41700.0,41.9168,41.9963,41.8814,41.9698,41700.0
2008-04-30 15:35:00,47.5,47.6,47.49,47.56,58600.0,41.9786,42.067,41.9698,42.0316,58600.0
2008-04-30 15:40:00,47.56,47.62,47.53,47.57,62800.0,42.0316,42.0847,42.0051,42.0405,62800.0
2008-04-30 15:45:00,47.57,47.78,47.57,47.69,66700.0,42.0405,42.2261,42.0405,42.1465,66700.0
2008-04-30 15:50:00,47.7,47.82,47.67,47.78,69900.0,42.1554,42.2614,42.1289,42.2261,69900.0
2008-04-30 15:55:00,47.8,47.83,47.69,47.69,125800.0,42.2438,42.2703,42.1465,42.1465,125800.0
2008-05-01 09:30:00,48.24,48.24,47.31,47.54,49500.0,42.6326,42.6326,41.8107,42.014,49500.0
2008-05-01 09:35:00,47.5,47.54,46.58,46.58,63400.0,41.9786,42.014,41.1656,41.1656,63400.0
2008-05-01 09:40:00,46.58,47.01,46.58,46.98,66800.0,41.1656,41.5456,41.1656,41.5191,66800.0
2008-05-01 09:45:00,46.96,47.15,46.93,47.08,42000.0,41.5014,41.6693,41.4749,41.6074,42000.0
2008-05-01 09:50:00,47.05,47.22,47.05,47.21,39700.0,41.5809,41.7312,41.5809,41.7223,39700.0
2008-05-01 09:55:00,47.19,47.25,47.15,47.21,31600.0,41.7047,41.7577,41.6693,41.7223,31600.0
2008-05-01 10:00:00,47.21,47.71,47.2,47.7,57600.0,41.7223,42.1642,41.7135,42.1554,57600.0
2008-05-01 10:05:00,47.65,47.79,47.59,47.78,33000.0,42.1112,42.2349,42.0582,42.2261,33000.0
2008-05-01 10:10:00,47.78,47.88,47.72,47.77,43000.0,42.2261,42.3145,42.1731,42.2172,43000.0
2008-05-01 10:15:00,47.75,47.81,47.44,47.49,35600.0,42.1996,42.2526,41.9256,41.9698,35600.0
2008-05-01 10:20:00,47.49,47.67,47.41,47.63,35200.0,41.9698,42.1289,41.8991,42.0935,35200.0
2008-05-01 10:25:00,47.63,47.65,47.53,47.6,21300.0,42.0935,42.1112,42.0051,42.067,21300.0
2008-05-01 10:30:00,47.62,47.69,47.61,47.61,20500.0,42.0847,42.1465,42.0758,42.0758,20500.0
2008-05-01 10:35:00,47.63,47.63,47.43,47.43,22400.0,42.0935,42.0935,41.9168,41.9168,22400.0
2008-05-01 10:40:00,47.45,47.67,47.24,47.66,40600.0,41.9344,42.1289,41.7488,42.12,40600.0
2008-05-01 10:45:00,47.64,47.95,47.62,47.93,41400.0,42.1023,42.3763,42.0847,42.3586,41400.0
2008-05-01 10:50:00,47.92,48.12,47.89,48.09,47000.0,42.3498,42.5266,42.3233,42.5,47000.0
2008-05-01 10:55:00,48.09,48.17,48.08,48.09,28800.0,42.5,42.5707,42.4912,42.5,28800.0
2008-05-01 11:00:00,48.1,48.68,48.1,48.68,94900.0,42.5089,43.0215,42.5089,43.0215,94900.0
2008-05-01 11:05:00,48.68,48.68,48.35,48.43,47200.0,43.0215,43.0215,42.7298,42.8005,47200.0
2008-05-01 11:10:00,48.44,48.46,48.18,48.23,32000.0,42.8094,42.827,42.5796,42.6238,32000.0
2008-05-01 11:15:00,48.24,48.26,48.18,48.25,16600.0,42.6326,42.6503,42.5796,42.6414,16600.0
2008-05-01 11:20:00,48.24,48.25,48.19,48.19,11700.0,42.6326,42.6414,42.5884,42.5884,11700.0
2008-05-01 11:25:00,48.22,48.24,48.19,48.22,16400.0,42.6149,42.6326,42.5884,42.6149,16400.0
2008-05-01 11:30:00,48.21,48.25,48.19,48.21,57000.0,42.6061,42.6414,42.5884,42.6061,57000.0
2008-05-01 11:35:00,48.23,48.23,48.09,48.09,22500.0,42.6238,42.6238,42.5,42.5,22500.0
2008-05-01 11:40:00,48.1,48.26,47.93,48.24,62700.0,42.5089,42.6503,42.3586,42.6326,62700.0
2008-05-01 11:45:00,48.25,48.29,48.17,48.24,60300.0,42.6414,42.6768,42.5707,42.6326,60300.0
2008-05-01 11:50:00,48.23,48.23,47.86,47.86,54700.0,42.6238,42.6238,42.2968,42.2968,54700.0
2008-05-01 11:55:00,47.86,47.89,47.7,47.82,24000.0,42.2968,42.3233,42.1554,42.2614,24000.0
2008-05-01 12:00:00,47.82,47.89,47.82,47.89,16300.0,42.2614,42.3233,42.2614,42.3233,16300.0
2008-05-01 12:05:00,47.89,48.03,47.89,48.02,17200.0,42.3233,42.447,42.3233,42.4382,17200.0
2008-05-01 12:10:00,48.02,48.02,47.99,48.01,11000.0,42.4382,42.4382,42.4117,42.4293,11000.0
2008-05-01 12:15:00,48.02,48.08,48.02,48.04,17100.0,42.4382,42.4912,42.4382,42.4559,17100.0
2008-05-01 12:20:00,48.05,48.05,47.92,47.93,9500.0,42.4647,42.4647,42.3498,42.3586,9500.0
2008-05-01 12:25:00,47.93,47.97,47.89,47.95,12300.0,42.3586,42.394,42.3233,42.3763,12300.0
2008-05-01 12:30:00,47.95,48.2,47.94,48.03,32900.0,42.3763,42.5973,42.3675,42.447,32900.0
2008-05-01 12:35:00,48.03,48.09,47.89,48.08,16200.0,42.447,42.5,42.3233,42.4912,16200.0
2008-05-01 12:40:00,48.06,48.1,48.02,48.02,7200.0,42.4735,42.5089,42.4382,42.4382,7200.0
2008-05-01 12:45:00,48.04,48.04,47.84,47.92,13000.0,42.4559,42.4559,42.2791,42.3498,13000.0
2008-05-01 12:50:00,47.89,47.97,47.89,47.97,12700.0,42.3233,42.394,42.3233,42.394,12700.0
2008-05-01 12:55:00,47.98,48.13,47.96,47.96,11900.0,42.4028,42.5354,42.3852,42.3852,11900.0
2008-05-01 13:00:00,48.0,48.0,47.95,47.96,7300.0,42.4205,42.4205,42.3763,42.3852,7300.0
2008-05-01 13:05:00,47.99,48.0,47.96,47.96,11500.0,42.4117,42.4205,42.3852,42.3852,11500.0
2008-05-01 13:10:00,47.96,47.97,47.85,47.9,28300.0,42.3852,42.394,42.2879,42.3321,28300.0
2008-05-01 13:15:00,47.89,48.25,47.87,48.25,22600.0,42.3233,42.6414,42.3056,42.6414,22600.0
2008-05-01 13:20:00,48.25,48.25,48.09,48.12,11900.0,42.6414,42.6414,42.5,42.5266,11900.0
2008-05-01 13:25:00,48.11,48.11,47.98,47.98,9900.0,42.5177,42.5177,42.4028,42.4028,9900.0
2008-05-01 13:30:00,48.0,48.03,47.95,47.96,7400.0,42.4205,42.447,42.3763,42.3852,7400.0
2008-05-01 13:35:00,47.96,47.99,47.95,47.97,7500.0,42.3852,42.4117,42.3763,42.394,7500.0
2008-05-01 13:40:00,47.95,47.97,47.93,47.93,5900.0,42.3763,42.394,42.3586,42.3586,5900.0
2008-05-01 13:45:00,47.95,47.96,47.92,47.95,10600.0,42.3763,42.3852,42.3498,42.3763,10600.0
2008-05-01 13:50:00,47.95,48.06,47.94,48.05,14200.0,42.3763,42.4735,42.3675,42.4647,14200.0
2008-05-01 13:55:00,48.05,48.06,47.98,47.98,13900.0,42.4647,42.4735,42.4028,42.4028,13900.0
2008-05-01 14:00:00,48.02,48.03,47.95,47.98,8400.0,42.4382,42.447,42.3763,42.4028,8400.0
2008-05-01 14:05:00,47.98,48.14,47.93,48.13,19400.0,42.4028,42.5442,42.3586,42.5354,19400.0
2008-05-01 14:10:00,48.1,48.11,48.0,48.0,11200.0,42.5089,42.5177,42.4205,42.4205,11200.0
2008-05-01 14:15:00,48.02,48.11,48.0,48.11,14500.0,42.4382,42.5177,42.4205,42.5177,14500.0
2008-05-01 14:20:00,48.11,48.26,48.08,48.23,21400.0,42.5177,42.6503,42.4912,42.6238,21400.0
2008-05-01 14:25:00,48.25,48.26,48.08,48.17,34700.0,42.6414,42.6503,42.4912,42.5707,34700.0
2008-05-01 14:30:00,48.16,48.16,48.0,48.05,12300.0,42.5619,42.5619,42.4205,42.4647,12300.0
2008-05-01 14:35:00,48.06,48.1,48.0,48.0,18600.0,42.4735,42.5089,42.4205,42.4205,18600.0
2008-05-01 14:40:00,48.0,48.19,47.98,48.17,28600.0,42.4205,42.5884,42.4028,42.5707,28600.0
2008-05-01 14:45:00,48.15,48.3,48.15,48.25,49800.0,42.5531,42.6856,42.5531,42.6414,49800.0
2008-05-01 14:50:00,48.24,48.28,48.22,48.26,20200.0,42.6326,42.668,42.6149,42.6503,20200.0
2008-05-01 14:55:00,48.26,48.37,48.18,48.29,51100.0,42.6503,42.7475,42.5796,42.6768,51100.0
2008-05-01 15:00:00,48.29,48.32,48.24,48.26,21700.0,42.6768,42.7033,42.6326,42.6503,21700.0
2008-05-01 15:05:00,48.24,48.26,48.15,48.17,15200.0,42.6326,42.6503,42.5531,42.5707,15200.0
2008-05-01 15:10:00,48.18,48.25,48.15,48.2,12500.0,42.5796,42.6414,42.5531,42.5973,12500.0
2008-05-01 15:15:00,48.21,48.21,48.09,48.16,16600.0,42.6061,42.6061,42.5,42.5619,16600.0
2008-05-01 15:20:00,48.19,48.21,48.08,48.1,11500.0,42.5884,42.6061,42.4912,42.5089,11500.0
2008-05-01 15:25:00,48.09,48.12,48.03,48.12,13400.0,42.5,42.5266,42.447,42.5266,13400.0
2008-05-01 15:30:00,48.09,48.15,48.05,48.07,17200.0,42.5,42.5531,42.4647,42.4824,17200.0
2008-05-01 15:35:00,48.07,48.15,48.07,48.09,44500.0,42.4824,42.5531,42.4824,42.5,44500.0
2008-05-01 15:40:00,48.07,48.08,47.96,48.01,37600.0,42.4824,42.4912,42.3852,42.4293,37600.0
2008-05-01 15:45:00,48.0,48.16,47.99,48.16,35700.0,42.4205,42.5619,42.4117,42.5619,35700.0
2008-05-01 15:50:00,48.16,48.25,48.14,48.25,49300.0,42.5619,42.6414,42.5442,42.6414,49300.0
2008-05-01 15:55:00,48.25,48.25,48.17,48.2,121800.0,42.6414,42.6414,42.5707,42.5973,121800.0
2008-05-02 09:30:00,48.14,48.7,48.11,48.59,54700.0,42.5442,43.0391,42.5177,42.9419,54700.0
2008-05-02 09:35:00,48.55,48.57,48.13,48.16,25300.0,42.9066,42.9242,42.5354,42.5619,25300.0
2008-05-02 09:40:00,48.17,48.3,48.12,48.26,25900.0,42.5707,42.6856,42.5266,42.6503,25900.0
2008-05-02 09:45:00,48.28,48.55,48.15,48.49,29000.0,42.668,42.9066,42.5531,42.8535,29000.0
2008-05-02 09:50:00,48.5,48.53,48.21,48.26,24800.0,42.8624,42.8889,42.6061,42.6503,24800.0
2008-05-02 09:55:00,48.26,48.28,47.89,47.93,15300.0,42.6503,42.668,42.3233,42.3586,15300.0
2008-05-02 10:00:00,47.95,48.18,47.93,48.16,36700.0,42.3763,42.5796,42.3586,42.5619,36700.0
2008-05-02 10:05:00,48.16,48.16,47.97,48.02,34100.0,42.5619,42.5619,42.394,42.4382,34100.0
2008-05-02 10:10:00,48.05,48.13,47.8,47.84,29800.0,42.4647,42.5354,42.2438,42.2791,29800.0
2008-05-02 10:15:00,47.84,47.94,47.65,47.91,33100.0,42.2791,42.3675,42.1112,42.341,33100.0
2008-05-02 10:20:00,47.93,47.96,47.77,47.9,104900.0,42.3586,42.3852,42.2172,42.3321,104900.0
2008-05-02 10:25:00,47.94,48.24,47.91,48.22,81800.0,42.3675,42.6326,42.341,42.6149,81800.0
2008-05-02 10:30:00,48.24,48.36,48.23,48.29,28900.0,42.6326,42.7387,42.6238,42.6768,28900.0
2008-05-02 10:35:00,48.29,48.32,47.99,48.05,25500.0,42.6768,42.7033,42.4117,42.4647,25500.0
2008-05-02 10:40:00,48.05,48.14,47.98,48.14,15700.0,42.4647,42.5442,42.4028,42.5442,15700.0
2008-05-02 10:45:00,48.13,48.13,47.97,48.0,133200.0,42.5354,42.5354,42.394,42.4205,133200.0
2008-05-02 10:50:00,48.0,48.19,47.98,48.06,26600.0,42.4205,42.5884,42.4028,42.4735,26600.0
2008-05-02 10:55:00,48.06,48.06,47.98,48.01,21600.0,42.4735,42.4735,42.4028,42.4293,21600.0
2008-05-02 11:00:00,48.0,48.17,47.99,48.17,18700.0,42.4205,42.5707,42.4117,42.5707,18700.0
2008-05-02 11:05:00,48.19,48.26,48.12,48.15,25700.0,42.5884,42.6503,42.5266,42.5531,25700.0
2008-05-02 11:10:00,48.16,48.18,48.07,48.11,14700.0,42.5619,42.5796,42.4824,42.5177,14700.0
2008-05-02 11:15:00,48.12,48.18,48.09,48.15,11100.0,42.5266,42.5796,42.5,42.5531,11100.0
2008-05-02 11:20:00,48.14,48.16,47.99,48.01,13500.0,42.5442,42.5619,42.4117,42.4293,13500.0
2008-05-02 11:25:00,47.99,48.01,47.85,47.9,18900.0,42.4117,42.4293,42.2879,42.3321,18900.0
2008-05-02 11:30:00,47.9,47.96,47.85,47.85,14100.0,42.3321,42.3852,42.2879,42.2879,14100.0
2008-05-02 11:35:00,47.86,47.92,47.83,47.89,28900.0,42.2968,42.3498,42.2703,42.3233,28900.0
2008-05-02 11:40:00,47.89,47.9,47.87,47.87,13500.0,42.3233,42.3321,42.3056,42.3056,13500.0
2008-05-02 11:45:00,47.87,47.87,47.78,47.84,20100.0,42.3056,42.3056,42.2261,42.2791,20100.0
2008-05-02 11:50:00,47.84,47.85,47.62,47.64,25700.0,42.2791,42.2879,42.0847,42.1023,25700.0
2008-05-02 11:55:00,47.64,47.64,47.61,47.63,17500.0,42.1023,42.1023,42.0758,42.0935,17500.0
2008-05-02 12:00:00,47.62,47.7,47.62,47.69,27700.0,42.0847,42.1554,42.0847,42.1465,27700.0
2008-05-02 12:05:00,47.7,47.7,47.64,47.69,22900.0,42.1554,42.1554,42.1023,42.1465,22900.0
2008-05-02 12:10:00,47.69,47.85,47.68,47.83,17500.0,42.1465,42.2879,42.1377,42.2703,17500.0
2008-05-02 12:15:00,47.82,47.89,47.75,47.75,12900.0,42.2614,42.3233,42.1996,42.1996,12900.0
2008-05-02 12:20:00,47.76,47.79,47.75,47.78,10200.0,42.2084,42.2349,42.1996,42.2261,10200.0
2008-05-02 12:25:00,47.79,47.82,47.75,47.76,12400.0,42.2349,42.2614,42.1996,42.2084,12400.0
2008-05-02 12:30:00,47.77,47.77,47.7,47.75,30900.0,42.2172,42.2172,42.1554,42.1996,30900.0
2008-05-02 12:35:00,47.76,47.77,47.74,47.75,11900.0,42.2084,42.2172,42.1907,42.1996,11900.0
2008-05-02 12:40:00,47.75,47.78,47.71,47.78,17600.0,42.1996,42.2261,42.1642,42.2261,17600.0
2008-05-02 12:45:00,47.8,47.8,47.75,47.77,17100.0,42.2438,42.2438,42.1996,42.2172,17100.0
2008-05-02 12:50:00,47.76,47.88,47.76,47.86,10200.0,42.2084,42.3145,42.2084,42.2968,10200.0
2008-05-02 12:55:00,47.87,47.87,47.81,47.81,7800.0,42.3056,42.3056,42.2526,42.2526,7800.0
2008-05-02 13:00:00,47.83,47.84,47.77,47.79,23500.0,42.2703,42.2791,42.2172,42.2349,23500.0
2008-05-02 13:05:00,47.8,47.86,47.78,47.83,21400.0,42.2438,42.2968,42.2261,42.2703,21400.0
2008-05-02 13:10:00,47.83,47.85,47.78,47.82,14800.0,42.2703,42.2879,42.2261,42.2614,14800.0
2008-05-02 13:15:00,47.82,47.89,47.81,47.83,18300.0,42.2614,42.3233,42.2526,42.2703,18300.0
2008-05-02 13:20:00,47.84,47.88,47.83,47.86,8600.0,42.2791,42.3145,42.2703,42.2968,8600.0
2008-05-02 13:25:00,47.83,47.9,47.82,47.83,11700.0,42.2703,42.3321,42.2614,42.2703,11700.0
2008-05-02 13:30:00,47.83,47.94,47.83,47.93,11300.0,42.2703,42.3675,42.2703,42.3586,11300.0
2008-05-02 13:35:00,47.92,47.98,47.9,47.96,10600.0,42.3498,42.4028,42.3321,42.3852,10600.0
2008-05-02 13:40:00,47.96,48.16,47.96,48.12,15400.0,42.3852,42.5619,42.3852,42.5266,15400.0
2008-05-02 13:45:00,48.12,48.27,48.07,48.27,28900.0,42.5266,42.6591,42.4824,42.6591,28900.0
2008-05-02 13:50:00,48.26,48.28,48.11,48.11,17300.0,42.6503,42.668,42.5177,42.5177,17300.0
2008-05-02 13:55:00,48.1,48.1,47.98,47.99,14700.0,42.5089,42.5089,42.4028,42.4117,14700.0
2008-05-02 14:00:00,48.0,48.01,47.98,48.0,8500.0,42.4205,42.4293,42.4028,42.4205,8500.0
2008-05-02 14:05:00,48.0,48.02,47.97,48.01,22500.0,42.4205,42.4382,42.394,42.4293,22500.0
2008-05-02 14:10:00,48.0,48.05,47.95,48.0,48200.0,42.4205,42.4647,42.3763,42.4205,48200.0
2008-05-02 14:15:00,48.0,48.04,47.96,48.03,37100.0,42.4205,42.4559,42.3852,42.447,37100.0
2008-05-02 14:20:00,48.02,48.05,47.99,48.03,14000.0,42.4382,42.4647,42.4117,42.447,14000.0
2008-05-02 14:25:00,48.03,48.03,47.99,48.0,9200.0,42.447,42.447,42.4117,42.4205,9200.0
2008-05-02 14:30:00,48.0,48.05,47.98,48.01,15500.0,42.4205,42.4647,42.4028,42.4293,15500.0
2008-05-02 14:35:00,48.02,48.06,47.99,48.05,22600.0,42.4382,42.4735,42.4117,42.4647,22600.0
2008-05-02 14:40:00,48.04,48.06,47.99,48.0,21900.0,42.4559,42.4735,42.4117,42.4205,21900.0
2008-05-02 14:45:00,48.01,48.03,47.99,48.01,14600.0,42.4293,42.447,42.4117,42.4293,14600.0
2008-05-02 14:50:00,48.01,48.15,48.01,48.14,26900.0,42.4293,42.5531,42.4293,42.5442,26900.0
2008-05-02 14:55:00,48.13,48.14,47.98,48.0,19500.0,42.5354,42.5442,42.4028,42.4205,19500.0
2008-05-02 15:00:00,48.0,48.05,47.99,48.0,18100.0,42.4205,42.4647,42.4117,42.4205,18100.0
2008-05-02 15:05:00,48.0,48.0,47.98,48.0,22400.0,42.4205,42.4205,42.4028,42.4205,22400.0
2008-05-02 15:10:00,48.0,48.04,47.97,48.01,63700.0,42.4205,42.4559,42.394,42.4293,63700.0
2008-05-02 15:15:00,48.01,48.08,48.0,48.04,24300.0,42.4293,42.4912,42.4205,42.4559,24300.0
2008-05-02 15:20:00,48.03,48.05,48.0,48.05,22600.0,42.447,42.4647,42.4205,42.4647,22600.0
2008-05-02 15:25:00,48.05,48.06,48.0,48.02,19800.0,42.4647,42.4735,42.4205,42.4382,19800.0
2008-05-02 15:30:00,48.01,48.03,47.98,47.99,29200.0,42.4293,42.447,42.4028,42.4117,29200.0
2008-05-02 15:35:00,47.99,48.0,47.95,47.97,33800.0,42.4117,42.4205,42.3763,42.394,33800.0
2008-05-02 15:40:00,47.95,47.96,47.77,47.8,30900.0,42.3763,42.3852,42.2172,42.2438,30900.0
2008-05-02 15:45:00,47.8,47.87,47.65,47.75,98000.0,42.2438,42.3056,42.1112,42.1996,98000.0
2008-05-02 15:50:00,47.75,47.84,47.74,47.8,75300.0,42.1996,42.2791,42.1907,42.2438,75300.0
2008-05-02 15:55:00,47.8,47.81,47.72,47.78,54900.0,42.2438,42.2526,42.1731,42.2261,54900.0
2008-05-05 09:30:00,47.63,47.75,47.27,47.37,103100.0,42.0935,42.1996,41.7754,41.8637,103100.0
2008-05-05 09:35:00,47.43,47.73,47.42,47.47,52800.0,41.9168,42.1819,41.9079,41.9521,52800.0
2008-05-05 09:40:00,47.47,47.75,47.4,47.7,57700.0,41.9521,42.1996,41.8902,42.1554,57700.0
2008-05-05 09:45:00,47.72,47.73,47.56,47.7,33500.0,42.1731,42.1819,42.0316,42.1554,33500.0
2008-05-05 09:50:00,47.68,47.83,47.62,47.75,43200.0,42.1377,42.2703,42.0847,42.1996,43200.0
2008-05-05 09:55:00,47.75,47.77,47.64,47.75,44900.0,42.1996,42.2172,42.1023,42.1996,44900.0
2008-05-05 10:00:00,47.77,47.87,47.76,47.83,46700.0,42.2172,42.3056,42.2084,42.2703,46700.0
2008-05-05 10:05:00,47.82,48.29,47.82,48.25,53900.0,42.2614,42.6768,42.2614,42.6414,53900.0
2008-05-05 10:10:00,48.25,48.3,48.2,48.25,61700.0,42.6414,42.6856,42.5973,42.6414,61700.0
2008-05-05 10:15:00,48.26,48.26,47.97,48.05,59600.0,42.6503,42.6503,42.394,42.4647,59600.0
2008-05-05 10:20:00,48.07,48.19,48.0,48.04,32500.0,42.4824,42.5884,42.4205,42.4559,32500.0
2008-05-05 10:25:00,48.03,48.04,48.0,48.03,34200.0,42.447,42.4559,42.4205,42.447,34200.0
2008-05-05 10:30:00,48.03,48.03,47.93,47.94,33200.0,42.447,42.447,42.3586,42.3675,33200.0
2008-05-05 10:35:00,47.94,47.96,47.83,47.84,45700.0,42.3675,42.3852,42.2703,42.2791,45700.0
2008-05-05 10:40:00,47.84,47.87,47.77,47.81,39000.0,42.2791,42.3056,42.2172,42.2526,39000.0
2008-05-05 10:45:00,47.8,47.93,47.79,47.92,37900.0,42.2438,42.3586,42.2349,42.3498,37900.0
2008-05-05 10:50:00,47.94,47.94,47.9,47.91,18500.0,42.3675,42.3675,42.3321,42.341,18500.0
2008-05-05 10:55:00,47.91,47.92,47.78,47.8,25700.0,42.341,42.3498,42.2261,42.2438,25700.0
2008-05-05 11:00:00,47.8,47.84,47.77,47.82,20000.0,42.2438,42.2791,42.2172,42.2614,20000.0
2008-05-05 11:05:00,47.83,47.89,47.83,47.88,22000.0,42.2703,42.3233,42.2703,42.3145,22000.0
2008-05-05 11:10:00,47.88,47.9,47.82,47.82,19900.0,42.3145,42.3321,42.2614,42.2614,19900.0
2008-05-05 11:15:00,47.82,47.86,47.81,47.84,23900.0,42.2614,42.2968,42.2526,42.2791,23900.0
2008-05-05 11:20:00,47.84,47.85,47.81,47.84,19200.0,42.2791,42.2879,42.2526,42.2791,19200.0
2008-05-05 11:25:00,47.84,47.86,47.79,47.8,20100.0,42.2791,42.2968,42.2349,42.2438,20100.0
2008-05-05 11:30:00,47.81,47.9,47.79,47.87,18200.0,42.2526,42.3321,42.2349,42.3056,18200.0
2008-05-05 11:35:00,47.85,47.85,47.79,47.83,61200.0,42.2879,42.2879,42.2349,42.2703,61200.0
2008-05-05 11:40:00,47.82,47.86,47.79,47.85,15700.0,42.2614,42.2968,42.2349,42.2879,15700.0
2008-05-05 11:45:00,47.85,47.94,47.85,47.92,14900.0,42.2879,42.3675,42.2879,42.3498,14900.0
2008-05-05 11:50:00,47.92,47.92,47.87,47.87,9200.0,42.3498,42.3498,42.3056,42.3056,9200.0
2008-05-05 11:55:00,47.87,47.89,47.84,47.88,19200.0,42.3056,42.3233,42.2791,42.3145,19200.0
2008-05-05 12:00:00,47.89,47.89,47.79,47.81,26200.0,42.3233,42.3233,42.2349,42.2526,26200.0
2008-05-05 12:05:00,47.83,47.83,47.79,47.8,14000.0,42.2703,42.2703,42.2349,42.2438,14000.0
2008-05-05 12:10:00,47.8,47.83,47.79,47.82,21000.0,42.2438,42.2703,42.2349,42.2614,21000.0
2008-05-05 12:15:00,47.82,47.98,47.8,47.94,39000.0,42.2614,42.4028,42.2438,42.3675,39000.0
2008-05-05 12:20:00,47.93,48.05,47.89,48.0,38300.0,42.3586,42.4647,42.3233,42.4205,38300.0
2008-05-05 12:25:00,48.0,48.0,47.87,47.95,26500.0,42.4205,42.4205,42.3056,42.3763,26500.0
2008-05-05 12:30:00,47.94,47.96,47.87,47.96,18200.0,42.3675,42.3852,42.3056,42.3852,18200.0
2008-05-05 12:35:00,47.97,47.98,47.88,47.88,12500.0,42.394,42.4028,42.3145,42.3145,12500.0
2008-05-05 12:40:00,47.89,48.02,47.87,48.01,20200.0,42.3233,42.4382,42.3056,42.4293,20200.0
2008-05-05 12:45:00,48.03,48.09,47.94,47.96,21200.0,42.447,42.5,42.3675,42.3852,21200.0
2008-05-05 12:50:00,47.97,48.06,47.95,48.04,16000.0,42.394,42.4735,42.3763,42.4559,16000.0
2008-05-05 12:55:00,48.04,48.06,47.89,47.99,19400.0,42.4559,42.4735,42.3233,42.4117,19400.0
2008-05-05 13:00:00,47.99,47.99,47.82,47.82,14200.0,42.4117,42.4117,42.2614,42.2614,14200.0
2008-05-05 13:05:00,47.82,47.86,47.79,47.8,16400.0,42.2614,42.2968,42.2349,42.2438,16400.0
2008-05-05 13:10:00,47.8,47.87,47.78,47.8,28600.0,42.2438,42.3056,42.2261,42.2438,28600.0
2008-05-05 13:15:00,47.8,47.82,47.78,47.8,17900.0,42.2438,42.2614,42.2261,42.2438,17900.0
2008-05-05 13:20:00,47.8,47.81,47.78,47.8,17000.0,42.2438,42.2526,42.2261,42.2438,17000.0
2008-05-05 13:25:00,47.8,47.87,47.79,47.87,17700.0,42.2438,42.3056,42.2349,42.3056,17700.0
2008-05-05 13:30:00,47.87,47.88,47.68,47.7,25000.0,42.3056,42.3145,42.1377,42.1554,25000.0
2008-05-05 13:35:00,47.69,47.7,47.65,47.7,17400.0,42.1465,42.1554,42.1112,42.1554,17400.0
2008-05-05 13:40:00,47.69,47.69,47.63,47.63,20700.0,42.1465,42.1465,42.0935,42.0935,20700.0
2008-05-05 13:45:00,47.62,47.65,47.57,47.64,26900.0,42.0847,42.1112,42.0405,42.1023,26900.0
2008-05-05 13:50:00,47.64,47.67,47.63,47.65,22700.0,42.1023,42.1289,42.0935,42.1112,22700.0
2008-05-05 13:55:00,47.66,47.73,47.63,47.68,22200.0,42.12,42.1819,42.0935,42.1377,22200.0
2008-05-05 14:00:00,47.68,47.72,47.62,47.65,17700.0,42.1377,42.1731,42.0847,42.1112,17700.0
2008-05-05 14:05:00,47.64,47.7,47.64,47.7,17100.0,42.1023,42.1554,42.1023,42.1554,17100.0
2008-05-05 14:10:00,47.71,47.71,47.63,47.66,22100.0,42.1642,42.1642,42.0935,42.12,22100.0
2008-05-05 14:15:00,47.66,47.69,47.58,47.62,26200.0,42.12,42.1465,42.0493,42.0847,26200.0
2008-05-05 14:20:00,47.63,47.69,47.61,47.68,19700.0,42.0935,42.1465,42.0758,42.1377,19700.0
2008-05-05 14:25:00,47.69,47.69,47.61,47.62,19100.0,42.1465,42.1465,42.0758,42.0847,19100.0
2008-05-05 14:30:00,47.62,47.73,47.61,47.63,27300.0,42.0847,42.1819,42.0758,42.0935,27300.0
2008-05-05 14:35:00,47.62,47.66,47.62,47.64,19200.0,42.0847,42.12,42.0847,42.1023,19200.0
2008-05-05 14:40:00,47.63,47.66,47.63,47.65,12800.0,42.0935,42.12,42.0935,42.1112,12800.0
2008-05-05 14:45:00,47.64,47.79,47.63,47.79,15300.0,42.1023,42.2349,42.0935,42.2349,15300.0
2008-05-05 14:50:00,47.79,47.83,47.79,47.81,16700.0,42.2349,42.2703,42.2349,42.2526,16700.0
2008-05-05 14:55:00,47.81,47.84,47.79,47.81,26100.0,42.2526,42.2791,42.2349,42.2526,26100.0
2008-05-05 15:00:00,47.81,47.86,47.8,47.82,27600.0,42.2526,42.2968,42.2438,42.2614,27600.0
2008-05-05 15:05:00,47.82,47.84,47.8,47.82,23000.0,42.2614,42.2791,42.2438,42.2614,23000.0
2008-05-05 15:10:00,47.82,47.83,47.8,47.81,42400.0,42.2614,42.2703,42.2438,42.2526,42400.0
2008-05-05 15:15:00,47.81,47.81,47.71,47.76,29500.0,42.2526,42.2526,42.1642,42.2084,29500.0
2008-05-05 15:20:00,47.77,47.83,47.77,47.82,23300.0,42.2172,42.2703,42.2172,42.2614,23300.0
2008-05-05 15:25:00,47.82,47.84,47.8,47.83,18900.0,42.2614,42.2791,42.2438,42.2703,18900.0
2008-05-05 15:30:00,47.82,47.88,47.81,47.87,34300.0,42.2614,42.3145,42.2526,42.3056,34300.0
2008-05-05 15:35:00,47.87,47.88,47.84,47.86,33600.0,42.3056,42.3145,42.2791,42.2968,33600.0
2008-05-05 15:40:00,47.87,47.9,47.85,47.86,39000.0,42.3056,42.3321,42.2879,42.2968,39000.0
2008-05-05 15:45:00,47.86,47.89,47.8,47.81,51100.0,42.2968,42.3233,42.2438,42.2526,51100.0
2008-05-05 15:50:00,47.8,47.86,47.8,47.86,45300.0,42.2438,42.2968,42.2438,42.2968,45300.0
2008-05-05 15:55:00,47.86,47.91,47.8,47.8,77100.0,42.2968,42.341,42.2438,42.2438,77100.0
2008-05-06 09:30:00,47.33,48.17,47.01,47.09,58600.0,41.8284,42.5707,41.5456,41.6163,58600.0
2008-05-06 09:35:00,47.09,47.09,46.55,46.63,80500.0,41.6163,41.6163,41.1391,41.2098,80500.0
2008-05-06 09:40:00,46.63,47.16,46.63,47.11,78400.0,41.2098,41.6781,41.2098,41.634,78400.0
2008-05-06 09:45:00,47.06,47.1,46.77,46.82,79500.0,41.5898,41.6251,41.3335,41.3777,79500.0
2008-05-06 09:50:00,46.82,47.07,46.8,46.96,34100.0,41.3777,41.5986,41.36,41.5014,34100.0
2008-05-06 09:55:00,46.95,46.95,46.79,46.84,30500.0,41.4926,41.4926,41.3512,41.3953,30500.0
2008-05-06 10:00:00,46.83,46.96,46.8,46.89,35400.0,41.3865,41.5014,41.36,41.4395,35400.0
2008-05-06 10:05:00,46.88,46.93,46.59,46.92,63600.0,41.4307,41.4749,41.1744,41.466,63600.0
2008-05-06 10:10:00,46.92,47.07,46.9,46.99,71400.0,41.466,41.5986,41.4484,41.5279,71400.0
2008-05-06 10:15:00,46.98,47.06,46.95,46.98,60500.0,41.5191,41.5898,41.4926,41.5191,60500.0
2008-05-06 10:20:00,46.96,47.01,46.96,47.0,60600.0,41.5014,41.5456,41.5014,41.5367,60600.0
2008-05-06 10:25:00,47.01,47.07,47.0,47.06,38200.0,41.5456,41.5986,41.5367,41.5898,38200.0
2008-05-06 10:30:00,47.07,47.13,47.0,47.01,56500.0,41.5986,41.6516,41.5367,41.5456,56500.0
2008-05-06 10:35:00,47.01,47.05,46.97,47.04,53400.0,41.5456,41.5809,41.5102,41.5721,53400.0
2008-05-06 10:40:00,47.02,47.11,47.0,47.09,30100.0,41.5544,41.634,41.5367,41.6163,30100.0
2008-05-06 10:45:00,47.09,47.1,47.0,47.0,25500.0,41.6163,41.6251,41.5367,41.5367,25500.0
2008-05-06 10:50:00,47.0,47.12,47.0,47.07,32700.0,41.5367,41.6428,41.5367,41.5986,32700.0
2008-05-06 10:55:00,47.08,47.08,47.03,47.05,29800.0,41.6074,41.6074,41.5633,41.5809,29800.0
2008-05-06 11:00:00,47.04,47.05,47.0,47.01,23500.0,41.5721,41.5809,41.5367,41.5456,23500.0
2008-05-06 11:05:00,47.0,47.18,47.0,47.15,49100.0,41.5367,41.6958,41.5367,41.6693,49100.0
2008-05-06 11:10:00,47.15,47.32,47.14,47.23,31500.0,41.6693,41.8195,41.6605,41.74,31500.0
2008-05-06 11:15:00,47.23,47.24,47.16,47.2,21700.0,41.74,41.7488,41.6781,41.7135,21700.0
2008-05-06 11:20:00,47.22,47.22,47.2,47.2,18600.0,41.7312,41.7312,41.7135,41.7135,18600.0
2008-05-06 11:25:00,47.2,47.21,47.2,47.2,19300.0,41.7135,41.7223,41.7135,41.7135,19300.0
2008-05-06 11:30:00,47.2,47.2,47.06,47.2,29100.0,41.7135,41.7135,41.5898,41.7135,29100.0
2008-05-06 11:35:00,47.2,47.21,47.1,47.19,17600.0,41.7135,41.7223,41.6251,41.7047,17600.0
2008-05-06 11:40:00,47.15,47.16,47.0,47.0,14800.0,41.6693,41.6781,41.5367,41.5367,14800.0
2008-05-06 11:45:00,47.0,47.03,47.0,47.0,22200.0,41.5367,41.5633,41.5367,41.5367,22200.0
2008-05-06 11:50:00,47.0,47.05,46.99,47.01,33800.0,41.5367,41.5809,41.5279,41.5456,33800.0
2008-05-06 11:55:00,47.02,47.03,47.0,47.0,14500.0,41.5544,41.5633,41.5367,41.5367,14500.0
2008-05-06 12:00:00,47.0,47.08,47.0,47.07,28300.0,41.5367,41.6074,41.5367,41.5986,28300.0
2008-05-06 12:05:00,47.07,47.24,47.05,47.18,21300.0,41.5986,41.7488,41.5809,41.6958,21300.0
2008-05-06 12:10:00,47.19,47.2,47.11,47.11,15800.0,41.7047,41.7135,41.634,41.634,15800.0
2008-05-06 12:15:00,47.12,47.12,47.02,47.04,20200.0,41.6428,41.6428,41.5544,41.5721,20200.0
2008-05-06 12:20:00,47.03,47.09,47.02,47.07,11300.0,41.5633,41.6163,41.5544,41.5986,11300.0
2008-05-06 12:25:00,47.07,47.17,47.07,47.17,15000.0,41.5986,41.687,41.5986,41.687,15000.0
2008-05-06 12:30:00,47.16,47.23,47.15,47.15,19300.0,41.6781,41.74,41.6693,41.6693,19300.0
2008-05-06 12:35:00,47.15,47.33,47.14,47.19,20700.0,41.6693,41.8284,41.6605,41.7047,20700.0
2008-05-06 12:40:00,47.19,47.19,47.15,47.17,14200.0,41.7047,41.7047,41.6693,41.687,14200.0
2008-05-06 12:45:00,47.17,47.39,47.17,47.39,23200.0,41.687,41.8814,41.687,41.8814,23200.0
2008-05-06 12:50:00,47.4,47.63,47.4,47.62,24000.0,41.8902,42.0935,41.8902,42.0847,24000.0
2008-05-06 12:55:00,47.61,47.62,47.5,47.51,25000.0,42.0758,42.0847,41.9786,41.9875,25000.0
2008-05-06 13:00:00,47.52,47.52,47.35,47.36,16100.0,41.9963,41.9963,41.8461,41.8549,16100.0
2008-05-06 13:05:00,47.35,47.36,47.24,47.26,17000.0,41.8461,41.8549,41.7488,41.7665,17000.0
2008-05-06 13:10:00,47.29,47.29,47.23,47.23,15900.0,41.793,41.793,41.74,41.74,15900.0
2008-05-06 13:15:00,47.23,47.4,47.22,47.4,20200.0,41.74,41.8902,41.7312,41.8902,20200.0
2008-05-06 13:20:00,47.4,47.5,47.3,47.3,17800.0,41.8902,41.9786,41.8019,41.8019,17800.0
2008-05-06 13:25:00,47.3,47.38,47.27,47.27,15700.0,41.8019,41.8726,41.7754,41.7754,15700.0
2008-05-06 13:30:00,47.28,47.3,47.23,47.26,20900.0,41.7842,41.8019,41.74,41.7665,20900.0
2008-05-06 13:35:00,47.26,47.27,47.2,47.2,16400.0,41.7665,41.7754,41.7135,41.7135,16400.0
2008-05-06 13:40:00,47.21,47.25,47.2,47.25,25800.0,41.7223,41.7577,41.7135,41.7577,25800.0
2008-05-06 13:45:00,47.25,47.25,47.15,47.17,21300.0,41.7577,41.7577,41.6693,41.687,21300.0
2008-05-06 13:50:00,47.18,47.22,47.14,47.22,23200.0,41.6958,41.7312,41.6605,41.7312,23200.0
2008-05-06 13:55:00,47.23,47.23,47.15,47.15,18100.0,41.74,41.74,41.6693,41.6693,18100.0
2008-05-06 14:00:00,47.16,47.16,47.01,47.03,30800.0,41.6781,41.6781,41.5456,41.5633,30800.0
2008-05-06 14:05:00,47.02,47.03,47.0,47.0,23400.0,41.5544,41.5633,41.5367,41.5367,23400.0
2008-05-06 14:10:00,47.01,47.03,47.0,47.01,36500.0,41.5456,41.5633,41.5367,41.5456,36500.0
2008-05-06 14:15:00,47.02,47.07,47.01,47.06,19800.0,41.5544,41.5986,41.5456,41.5898,19800.0
2008-05-06 14:20:00,47.06,47.07,47.04,47.06,17700.0,41.5898,41.5986,41.5721,41.5898,17700.0
2008-05-06 14:25:00,47.05,47.08,47.05,47.08,13300.0,41.5809,41.6074,41.5809,41.6074,13300.0
2008-05-06 14:30:00,47.08,47.12,47.08,47.1,19000.0,41.6074,41.6428,41.6074,41.6251,19000.0
2008-05-06 14:35:00,47.08,47.09,47.04,47.04,17900.0,41.6074,41.6163,41.5721,41.5721,17900.0
2008-05-06 14:40:00,47.04,47.04,47.0,47.01,28700.0,41.5721,41.5721,41.5367,41.5456,28700.0
2008-05-06 14:45:00,47.03,47.25,47.01,47.13,22700.0,41.5633,41.7577,41.5456,41.6516,22700.0
2008-05-06 14:50:00,47.14,47.24,47.14,47.17,20500.0,41.6605,41.7488,41.6605,41.687,20500.0
2008-05-06 14:55:00,47.17,47.2,47.16,47.16,18600.0,41.687,41.7135,41.6781,41.6781,18600.0
2008-05-06 15:00:00,47.15,47.16,47.11,47.11,25700.0,41.6693,41.6781,41.634,41.634,25700.0
2008-05-06 15:05:00,47.12,47.25,47.12,47.2,25600.0,41.6428,41.7577,41.6428,41.7135,25600.0
2008-05-06 15:10:00,47.18,47.26,47.17,47.25,28100.0,41.6958,41.7665,41.687,41.7577,28100.0
2008-05-06 15:15:00,47.24,47.34,47.24,47.3,41600.0,41.7488,41.8372,41.7488,41.8019,41600.0
2008-05-06 15:20:00,47.3,47.3,47.25,47.25,22600.0,41.8019,41.8019,41.7577,41.7577,22600.0
2008-05-06 15:25:00,47.26,47.31,47.26,47.31,27500.0,41.7665,41.8107,41.7665,41.8107,27500.0
2008-05-06 15:30:00,47.31,47.47,47.3,47.47,37800.0,41.8107,41.9521,41.8019,41.9521,37800.0
2008-05-06 15:35:00,47.47,47.52,47.44,47.5,57100.0,41.9521,41.9963,41.9256,41.9786,57100.0
2008-05-06 15:40:00,47.5,47.5,47.26,47.26,66000.0,41.9786,41.9786,41.7665,41.7665,66000.0
2008-05-06 15:45:00,47.26,47.28,47.15,47.17,67400.0,41.7665,41.7842,41.6693,41.687,67400.0
2008-05-06 15:50:00,47.17,47.3,47.16,47.18,66100.0,41.687,41.8019,41.6781,41.6958,66100.0
2008-05-06 15:55:00,47.17,47.23,47.07,47.22,116600.0,41.687,41.74,41.5986,41.7312,116600.0
2008-05-07 09:30:00,47.04,47.14,46.71,47.07,51600.0,41.5721,41.6605,41.2805,41.5986,51600.0
2008-05-07 09:35:00,47.06,47.37,47.06,47.17,39700.0,41.5898,41.8637,41.5898,41.687,39700.0
2008-05-07 09:40:00,47.17,47.35,47.08,47.16,52700.0,41.687,41.8461,41.6074,41.6781,52700.0
2008-05-07 09:45:00,47.15,47.23,46.98,47.02,65900.0,41.6693,41.74,41.5191,41.5544,65900.0
2008-05-07 09:50:00,47.02,47.12,47.01,47.06,41000.0,41.5544,41.6428,41.5456,41.5898,41000.0
2008-05-07 09:55:00,47.09,47.13,47.0,47.05,34400.0,41.6163,41.6516,41.5367,41.5809,34400.0
2008-05-07 10:00:00,47.06,47.07,46.99,47.01,39900.0,41.5898,41.5986,41.5279,41.5456,39900.0
2008-05-07 10:05:00,47.0,47.16,46.97,47.09,40800.0,41.5367,41.6781,41.5102,41.6163,40800.0
2008-05-07 10:10:00,47.1,47.42,47.08,47.42,46100.0,41.6251,41.9079,41.6074,41.9079,46100.0
2008-05-07 10:15:00,47.43,47.53,47.37,47.38,49400.0,41.9168,42.0051,41.8637,41.8726,49400.0
2008-05-07 10:20:00,47.36,47.38,47.28,47.31,28700.0,41.8549,41.8726,41.7842,41.8107,28700.0
2008-05-07 10:25:00,47.3,47.3,47.15,47.15,24400.0,41.8019,41.8019,41.6693,41.6693,24400.0
2008-05-07 10:30:00,47.15,47.22,47.08,47.1,38000.0,41.6693,41.7312,41.6074,41.6251,38000.0
2008-05-07 10:35:00,47.1,47.1,47.0,47.03,47400.0,41.6251,41.6251,41.5367,41.5633,47400.0
2008-05-07 10:40:00,47.03,47.09,47.02,47.04,36700.0,41.5633,41.6163,41.5544,41.5721,36700.0
2008-05-07 10:45:00,47.04,47.13,46.98,47.01,54100.0,41.5721,41.6516,41.5191,41.5456,54100.0
2008-05-07 10:50:00,47.03,47.03,46.89,46.97,53500.0,41.5633,41.5633,41.4395,41.5102,53500.0
2008-05-07 10:55:00,47.0,47.02,46.75,46.77,39900.0,41.5367,41.5544,41.3158,41.3335,39900.0
2008-05-07 11:00:00,46.79,46.98,46.77,46.95,36400.0,41.3512,41.5191,41.3335,41.4926,36400.0
2008-05-07 11:05:00,46.96,47.05,46.94,46.98,32800.0,41.5014,41.5809,41.4837,41.5191,32800.0
2008-05-07 11:10:00,47.0,47.05,46.97,47.03,45500.0,41.5367,41.5809,41.5102,41.5633,45500.0
2008-05-07 11:15:00,47.04,47.04,46.89,46.89,28100.0,41.5721,41.5721,41.4395,41.4395,28100.0
2008-05-07 11:20:00,46.88,47.02,46.88,46.96,29400.0,41.4307,41.5544,41.4307,41.5014,29400.0
2008-05-07 11:25:00,46.96,46.97,46.74,46.82,35700.0,41.5014,41.5102,41.307,41.3777,35700.0
2008-05-07 11:30:00,46.82,46.82,46.6,46.63,28000.0,41.3777,41.3777,41.1832,41.2098,28000.0
2008-05-07 11:35:00,46.62,46.7,46.5,46.68,43400.0,41.2009,41.2716,41.0949,41.2539,43400.0
2008-05-07 11:40:00,46.68,46.72,46.61,46.65,25100.0,41.2539,41.2893,41.1921,41.2274,25100.0
2008-05-07 11:45:00,46.65,46.72,46.54,46.64,37100.0,41.2274,41.2893,41.1302,41.2186,37100.0
2008-05-07 11:50:00,46.63,46.63,46.53,46.57,26900.0,41.2098,41.2098,41.1214,41.1567,26900.0
2008-05-07 11:55:00,46.59,46.69,46.54,46.69,27000.0,41.1744,41.2628,41.1302,41.2628,27000.0
2008-05-07 12:00:00,46.69,46.79,46.66,46.79,26300.0,41.2628,41.3512,41.2363,41.3512,26300.0
2008-05-07 12:05:00,46.79,46.79,46.75,46.78,15600.0,41.3512,41.3512,41.3158,41.3423,15600.0
2008-05-07 12:10:00,46.79,46.82,46.67,46.67,26300.0,41.3512,41.3777,41.2451,41.2451,26300.0
2008-05-07 12:15:00,46.66,46.73,46.65,46.7,16700.0,41.2363,41.2981,41.2274,41.2716,16700.0
2008-05-07 12:20:00,46.7,46.81,46.68,46.77,18200.0,41.2716,41.3688,41.2539,41.3335,18200.0
2008-05-07 12:25:00,46.78,46.79,46.76,46.79,16400.0,41.3423,41.3512,41.3246,41.3512,16400.0
2008-05-07 12:30:00,46.78,46.9,46.72,46.8,37300.0,41.3423,41.4484,41.2893,41.36,37300.0
2008-05-07 12:35:00,46.8,46.86,46.8,46.81,24300.0,41.36,41.413,41.36,41.3688,24300.0
2008-05-07 12:40:00,46.81,46.84,46.8,46.8,28200.0,41.3688,41.3953,41.36,41.36,28200.0
2008-05-07 12:45:00,46.8,46.87,46.8,46.81,30000.0,41.36,41.4219,41.36,41.3688,30000.0
2008-05-07 12:50:00,46.8,46.89,46.8,46.84,43600.0,41.36,41.4395,41.36,41.3953,43600.0
2008-05-07 12:55:00,46.85,46.87,46.73,46.8,45200.0,41.4042,41.4219,41.2981,41.36,45200.0
2008-05-07 13:00:00,46.8,46.8,46.65,46.72,31500.0,41.36,41.36,41.2274,41.2893,31500.0
2008-05-07 13:05:00,46.71,46.71,46.67,46.7,53400.0,41.2805,41.2805,41.2451,41.2716,53400.0
2008-05-07 13:10:00,46.7,46.73,46.65,46.66,45100.0,41.2716,41.2981,41.2274,41.2363,45100.0
2008-05-07 13:15:00,46.65,46.66,46.64,46.66,65100.0,41.2274,41.2363,41.2186,41.2363,65100.0
2008-05-07 13:20:00,46.66,46.68,46.61,46.64,37300.0,41.2363,41.2539,41.1921,41.2186,37300.0
2008-05-07 13:25:00,46.64,46.65,46.62,46.63,15200.0,41.2186,41.2274,41.2009,41.2098,15200.0
2008-05-07 13:30:00,46.63,46.7,46.63,46.68,32400.0,41.2098,41.2716,41.2098,41.2539,32400.0
2008-05-07 13:35:00,46.67,46.75,46.66,46.75,27800.0,41.2451,41.3158,41.2363,41.3158,27800.0
2008-05-07 13:40:00,46.75,46.75,46.69,46.71,22600.0,41.3158,41.3158,41.2628,41.2805,22600.0
2008-05-07 13:45:00,46.71,46.75,46.69,46.71,32600.0,41.2805,41.3158,41.2628,41.2805,32600.0
2008-05-07 13:50:00,46.69,46.72,46.69,46.7,26800.0,41.2628,41.2893,41.2628,41.2716,26800.0
2008-05-07 13:55:00,46.7,46.74,46.69,46.71,44700.0,41.2716,41.307,41.2628,41.2805,44700.0
2008-05-07 14:00:00,46.73,46.77,46.7,46.77,16900.0,41.2981,41.3335,41.2716,41.3335,16900.0
2008-05-07 14:05:00,46.74,46.89,46.74,46.83,85400.0,41.307,41.4395,41.307,41.3865,85400.0
2008-05-07 14:10:00,46.83,46.89,46.8,46.81,42100.0,41.3865,41.4395,41.36,41.3688,42100.0
2008-05-07 14:15:00,46.8,46.84,46.74,46.8,40500.0,41.36,41.3953,41.307,41.36,40500.0
2008-05-07 14:20:00,46.81,46.81,46.66,46.66,20100.0,41.3688,41.3688,41.2363,41.2363,20100.0
2008-05-07 14:25:00,46.66,46.75,46.58,46.65,32800.0,41.2363,41.3158,41.1656,41.2274,32800.0
2008-05-07 14:30:00,46.63,46.63,46.5,46.52,28300.0,41.2098,41.2098,41.0949,41.1125,28300.0
2008-05-07 14:35:00,46.53,46.58,46.47,46.54,34000.0,41.1214,41.1656,41.0683,41.1302,34000.0
2008-05-07 14:40:00,46.54,46.69,46.51,46.68,28000.0,41.1302,41.2628,41.1037,41.2539,28000.0
2008-05-07 14:45:00,46.68,46.73,46.61,46.73,40800.0,41.2539,41.2981,41.1921,41.2981,40800.0
2008-05-07 14:50:00,46.72,46.85,46.71,46.85,32900.0,41.2893,41.4042,41.2805,41.4042,32900.0
2008-05-07 14:55:00,46.85,46.85,46.64,46.64,26000.0,41.4042,41.4042,41.2186,41.2186,26000.0
2008-05-07 15:00:00,46.61,46.61,46.56,46.58,25300.0,41.1921,41.1921,41.1479,41.1656,25300.0
2008-05-07 15:05:00,46.58,46.77,46.57,46.71,39800.0,41.1656,41.3335,41.1567,41.2805,39800.0
2008-05-07 15:10:00,46.73,46.78,46.68,46.76,38800.0,41.2981,41.3423,41.2539,41.3246,38800.0
2008-05-07 15:15:00,46.76,46.79,46.73,46.76,21100.0,41.3246,41.3512,41.2981,41.3246,21100.0
2008-05-07 15:20:00,46.76,46.77,46.7,46.73,32600.0,41.3246,41.3335,41.2716,41.2981,32600.0
2008-05-07 15:25:00,46.72,46.78,46.65,46.68,65100.0,41.2893,41.3423,41.2274,41.2539,65100.0
2008-05-07 15:30:00,46.67,46.74,46.59,46.74,41200.0,41.2451,41.307,41.1744,41.307,41200.0
2008-05-07 15:35:00,46.73,46.83,46.7,46.72,33600.0,41.2981,41.3865,41.2716,41.2893,33600.0
2008-05-07 15:40:00,46.73,46.77,46.67,46.77,58500.0,41.2981,41.3335,41.2451,41.3335,58500.0
2008-05-07 15:45:00,46.77,46.85,46.7,46.71,69400.0,41.3335,41.4042,41.2716,41.2805,69400.0
2008-05-07 15:50:00,46.7,46.73,46.61,46.66,99000.0,41.2716,41.2981,41.1921,41.2363,99000.0
2008-05-07 15:55:00,46.66,46.66,46.51,46.66,104800.0,41.2363,41.2363,41.1037,41.2363,104800.0
2008-05-08 09:30:00,46.82,46.82,46.31,46.53,39100.0,41.3777,41.3777,40.9269,41.1214,39100.0
2008-05-08 09:35:00,46.57,47.07,46.55,46.77,38800.0,41.1567,41.5986,41.1391,41.3335,38800.0
2008-05-08 09:40:00,46.72,46.73,46.56,46.61,36600.0,41.2893,41.2981,41.1479,41.1921,36600.0
2008-05-08 09:45:00,46.61,46.65,46.55,46.58,21100.0,41.1921,41.2274,41.1391,41.1656,21100.0
2008-05-08 09:50:00,46.6,46.76,46.56,46.76,32200.0,41.1832,41.3246,41.1479,41.3246,32200.0
2008-05-08 09:55:00,46.84,47.05,46.77,46.93,53000.0,41.3953,41.5809,41.3335,41.4749,53000.0
2008-05-08 10:00:00,46.93,46.93,46.52,46.54,57500.0,41.4749,41.4749,41.1125,41.1302,57500.0
2008-05-08 10:05:00,46.54,46.55,46.23,46.23,37300.0,41.1302,41.1391,40.8562,40.8562,37300.0
2008-05-08 10:10:00,46.23,46.25,46.0,46.06,55300.0,40.8562,40.8739,40.653,40.706,55300.0
2008-05-08 10:15:00,46.07,46.07,46.03,46.06,52700.0,40.7148,40.7148,40.6795,40.706,52700.0
2008-05-08 10:20:00,46.06,46.07,45.75,45.77,70800.0,40.706,40.7148,40.432,40.4497,70800.0
2008-05-08 10:25:00,45.77,46.07,45.71,45.89,40800.0,40.4497,40.7148,40.3967,40.5558,40800.0
2008-05-08 10:30:00,45.89,45.93,45.86,45.88,36100.0,40.5558,40.5911,40.5293,40.5469,36100.0
2008-05-08 10:35:00,45.89,45.92,45.81,45.83,27800.0,40.5558,40.5823,40.4851,40.5027,27800.0
2008-05-08 10:40:00,45.81,45.86,45.61,45.66,34300.0,40.4851,40.5293,40.3083,40.3525,34300.0
2008-05-08 10:45:00,45.66,45.81,45.51,45.52,56000.0,40.3525,40.4851,40.2199,40.2288,56000.0
2008-05-08 10:50:00,45.51,45.65,45.45,45.49,67500.0,40.2199,40.3437,40.1669,40.2023,67500.0
2008-05-08 10:55:00,45.5,45.77,45.44,45.65,41900.0,40.2111,40.4497,40.1581,40.3437,41900.0
2008-05-08 11:00:00,45.68,45.68,45.57,45.68,34700.0,40.3702,40.3702,40.273,40.3702,34700.0
2008-05-08 11:05:00,45.67,45.81,45.67,45.77,32200.0,40.3613,40.4851,40.3613,40.4497,32200.0
2008-05-08 11:10:00,45.78,45.89,45.75,45.75,37300.0,40.4586,40.5558,40.432,40.432,37300.0
2008-05-08 11:15:00,45.75,45.77,45.65,45.65,33500.0,40.432,40.4497,40.3437,40.3437,33500.0
2008-05-08 11:20:00,45.66,46.08,45.65,46.05,35400.0,40.3525,40.7237,40.3437,40.6972,35400.0
2008-05-08 11:25:00,46.08,46.29,46.06,46.2,165400.0,40.7237,40.9093,40.706,40.8297,165400.0
2008-05-08 11:30:00,46.21,46.33,46.2,46.25,35000.0,40.8386,40.9446,40.8297,40.8739,35000.0
2008-05-08 11:35:00,46.24,46.34,46.24,46.31,18400.0,40.8651,40.9535,40.8651,40.9269,18400.0
2008-05-08 11:40:00,46.3,46.43,46.3,46.36,26000.0,40.9181,41.033,40.9181,40.9711,26000.0
2008-05-08 11:45:00,46.36,46.41,46.3,46.3,27600.0,40.9711,41.0153,40.9181,40.9181,27600.0
2008-05-08 11:50:00,46.3,46.35,46.24,46.29,25800.0,40.9181,40.9623,40.8651,40.9093,25800.0
2008-05-08 11:55:00,46.29,46.47,46.29,46.41,21600.0,40.9093,41.0683,40.9093,41.0153,21600.0
2008-05-08 12:00:00,46.41,46.41,46.24,46.33,39700.0,41.0153,41.0153,40.8651,40.9446,39700.0
2008-05-08 12:05:00,46.32,46.4,46.32,46.4,15000.0,40.9358,41.0065,40.9358,41.0065,15000.0
2008-05-08 12:10:00,46.39,46.4,46.2,46.2,47600.0,40.9976,41.0065,40.8297,40.8297,47600.0
2008-05-08 12:15:00,46.2,46.26,46.2,46.21,16500.0,40.8297,40.8828,40.8297,40.8386,16500.0
2008-05-08 12:20:00,46.2,46.26,46.2,46.2,18100.0,40.8297,40.8828,40.8297,40.8297,18100.0
2008-05-08 12:25:00,46.2,46.21,46.19,46.2,14000.0,40.8297,40.8386,40.8209,40.8297,14000.0
2008-05-08 12:30:00,46.21,46.21,46.05,46.07,18900.0,40.8386,40.8386,40.6972,40.7148,18900.0
2008-05-08 12:35:00,46.06,46.15,46.04,46.11,24900.0,40.706,40.7855,40.6883,40.7502,24900.0
2008-05-08 12:40:00,46.12,46.15,46.11,46.14,10200.0,40.759,40.7855,40.7502,40.7767,10200.0
2008-05-08 12:45:00,46.15,46.22,46.14,46.19,11500.0,40.7855,40.8474,40.7767,40.8209,11500.0
2008-05-08 12:50:00,46.21,46.21,46.14,46.16,10700.0,40.8386,40.8386,40.7767,40.7944,10700.0
2008-05-08 12:55:00,46.17,46.17,46.14,46.14,11900.0,40.8032,40.8032,40.7767,40.7767,11900.0
2008-05-08 13:00:00,46.16,46.18,46.12,46.18,16500.0,40.7944,40.8121,40.759,40.8121,16500.0
2008-05-08 13:05:00,46.18,46.37,46.18,46.31,12300.0,40.8121,40.98,40.8121,40.9269,12300.0
2008-05-08 13:10:00,46.3,46.31,46.23,46.24,13000.0,40.9181,40.9269,40.8562,40.8651,13000.0
2008-05-08 13:15:00,46.22,46.27,46.2,46.22,17200.0,40.8474,40.8916,40.8297,40.8474,17200.0
2008-05-08 13:20:00,46.23,46.26,46.22,46.24,8500.0,40.8562,40.8828,40.8474,40.8651,8500.0
2008-05-08 13:25:00,46.24,46.41,46.24,46.36,19400.0,40.8651,41.0153,40.8651,40.9711,19400.0
2008-05-08 13:30:00,46.39,46.41,46.35,46.36,17900.0,40.9976,41.0153,40.9623,40.9711,17900.0
2008-05-08 13:35:00,46.39,46.41,46.34,46.34,16200.0,40.9976,41.0153,40.9535,40.9535,16200.0
2008-05-08 13:40:00,46.32,46.35,46.25,46.25,13200.0,40.9358,40.9623,40.8739,40.8739,13200.0
2008-05-08 13:45:00,46.25,46.33,46.23,46.27,12600.0,40.8739,40.9446,40.8562,40.8916,12600.0
2008-05-08 13:50:00,46.27,46.39,46.27,46.37,11600.0,40.8916,40.9976,40.8916,40.98,11600.0
2008-05-08 13:55:00,46.36,46.37,46.27,46.35,14100.0,40.9711,40.98,40.8916,40.9623,14100.0
2008-05-08 14:00:00,46.37,46.39,46.25,46.25,17400.0,40.98,40.9976,40.8739,40.8739,17400.0
2008-05-08 14:05:00,46.24,46.3,46.18,46.22,27000.0,40.8651,40.9181,40.8121,40.8474,27000.0
2008-05-08 14:10:00,46.23,46.31,46.22,46.28,15700.0,40.8562,40.9269,40.8474,40.9004,15700.0
2008-05-08 14:15:00,46.27,46.27,46.2,46.2,19100.0,40.8916,40.8916,40.8297,40.8297,19100.0
2008-05-08 14:20:00,46.2,46.28,46.2,46.25,32200.0,40.8297,40.9004,40.8297,40.8739,32200.0
2008-05-08 14:25:00,46.26,46.26,46.22,46.22,17100.0,40.8828,40.8828,40.8474,40.8474,17100.0
2008-05-08 14:30:00,46.22,46.23,46.2,46.21,23000.0,40.8474,40.8562,40.8297,40.8386,23000.0
2008-05-08 14:35:00,46.21,46.29,46.21,46.25,23400.0,40.8386,40.9093,40.8386,40.8739,23400.0
2008-05-08 14:40:00,46.25,46.26,46.23,46.24,18900.0,40.8739,40.8828,40.8562,40.8651,18900.0
2008-05-08 14:45:00,46.26,46.26,46.2,46.22,16500.0,40.8828,40.8828,40.8297,40.8474,16500.0
2008-05-08 14:50:00,46.21,46.24,46.19,46.23,19500.0,40.8386,40.8651,40.8209,40.8562,19500.0
2008-05-08 14:55:00,46.24,46.26,46.19,46.25,17700.0,40.8651,40.8828,40.8209,40.8739,17700.0
2008-05-08 15:00:00,46.25,46.37,46.24,46.37,24300.0,40.8739,40.98,40.8651,40.98,24300.0
2008-05-08 15:05:00,46.35,46.35,46.15,46.24,38100.0,40.9623,40.9623,40.7855,40.8651,38100.0
2008-05-08 15:10:00,46.23,46.28,46.2,46.21,16500.0,40.8562,40.9004,40.8297,40.8386,16500.0
2008-05-08 15:15:00,46.22,46.23,46.17,46.19,21000.0,40.8474,40.8562,40.8032,40.8209,21000.0
2008-05-08 15:20:00,46.2,46.26,46.16,46.25,35300.0,40.8297,40.8828,40.7944,40.8739,35300.0
2008-05-08 15:25:00,46.27,46.29,46.22,46.22,23100.0,40.8916,40.9093,40.8474,40.8474,23100.0
2008-05-08 15:30:00,46.23,46.26,46.22,46.24,31300.0,40.8562,40.8828,40.8474,40.8651,31300.0
2008-05-08 15:35:00,46.25,46.25,46.2,46.22,36800.0,40.8739,40.8739,40.8297,40.8474,36800.0
2008-05-08 15:40:00,46.23,46.24,46.14,46.16,41400.0,40.8562,40.8651,40.7767,40.7944,41400.0
2008-05-08 15:45:00,46.16,46.17,46.11,46.12,38300.0,40.7944,40.8032,40.7502,40.759,38300.0
2008-05-08 15:50:00,46.12,46.14,46.07,46.08,67700.0,40.759,40.7767,40.7148,40.7237,67700.0
2008-05-08 15:55:00,46.07,46.18,46.04,46.18,66200.0,40.7148,40.8121,40.6883,40.8121,66200.0
2008-05-09 09:30:00,45.73,45.99,45.43,45.5,38500.0,40.4144,40.6441,40.1492,40.2111,38500.0
2008-05-09 09:35:00,45.5,45.69,45.25,45.26,44200.0,40.2111,40.379,39.9902,39.999,44200.0
2008-05-09 09:40:00,45.28,45.42,45.11,45.32,69800.0,40.0167,40.1404,39.8664,40.052,69800.0
2008-05-09 09:45:00,45.33,45.61,45.26,45.6,41400.0,40.0609,40.3083,39.999,40.2995,41400.0
2008-05-09 09:50:00,45.62,45.76,45.58,45.67,59200.0,40.3172,40.4409,40.2818,40.3613,59200.0
2008-05-09 09:55:00,45.65,46.03,45.65,46.0,47300.0,40.3437,40.6795,40.3437,40.653,47300.0
2008-05-09 10:00:00,46.01,46.21,45.98,46.17,89700.0,40.6618,40.8386,40.6353,40.8032,89700.0
2008-05-09 10:05:00,46.18,46.33,46.02,46.16,30400.0,40.8121,40.9446,40.6707,40.7944,30400.0
2008-05-09 10:10:00,46.13,46.13,45.87,45.91,21600.0,40.7679,40.7679,40.5381,40.5734,21600.0
2008-05-09 10:15:00,45.92,46.02,45.9,45.96,22600.0,40.5823,40.6707,40.5646,40.6176,22600.0
2008-05-09 10:20:00,45.96,45.98,45.83,45.9,176400.0,40.6176,40.6353,40.5027,40.5646,176400.0
2008-05-09 10:25:00,45.9,45.93,45.79,45.82,81600.0,40.5646,40.5911,40.4674,40.4939,81600.0
2008-05-09 10:30:00,45.8,45.8,45.55,45.57,38500.0,40.4762,40.4762,40.2553,40.273,38500.0
2008-05-09 10:35:00,45.57,45.64,45.5,45.53,37600.0,40.273,40.3348,40.2111,40.2376,37600.0
2008-05-09 10:40:00,45.51,45.55,45.51,45.53,21200.0,40.2199,40.2553,40.2199,40.2376,21200.0
2008-05-09 10:45:00,45.52,45.53,45.32,45.34,25500.0,40.2288,40.2376,40.052,40.0697,25500.0
2008-05-09 10:50:00,45.34,45.4,45.25,45.37,36300.0,40.0697,40.1227,39.9902,40.0962,36300.0
2008-05-09 10:55:00,45.38,45.38,45.32,45.37,34500.0,40.1051,40.1051,40.052,40.0962,34500.0
2008-05-09 11:00:00,45.37,45.45,45.34,45.36,26200.0,40.0962,40.1669,40.0697,40.0874,26200.0
2008-05-09 11:05:00,45.35,45.36,45.16,45.16,33700.0,40.0785,40.0874,39.9106,39.9106,33700.0
2008-05-09 11:10:00,45.16,45.18,45.04,45.18,41300.0,39.9106,39.9283,39.8046,39.9283,41300.0
2008-05-09 11:15:00,45.17,45.26,45.16,45.2,25200.0,39.9195,39.999,39.9106,39.946,25200.0
2008-05-09 11:20:00,45.19,45.2,45.13,45.13,24800.0,39.9371,39.946,39.8841,39.8841,24800.0
2008-05-09 11:25:00,45.14,45.3,45.13,45.29,33500.0,39.8929,40.0343,39.8841,40.0255,33500.0
2008-05-09 11:30:00,45.29,45.34,45.23,45.29,52300.0,40.0255,40.0697,39.9725,40.0255,52300.0
2008-05-09 11:35:00,45.29,45.49,45.29,45.37,29600.0,40.0255,40.2023,40.0255,40.0962,29600.0
2008-05-09 11:40:00,45.38,45.42,45.37,45.41,17100.0,40.1051,40.1404,40.0962,40.1316,17100.0
2008-05-09 11:45:00,45.4,45.42,45.37,45.4,23200.0,40.1227,40.1404,40.0962,40.1227,23200.0
2008-05-09 11:50:00,45.4,45.4,45.32,45.35,21000.0,40.1227,40.1227,40.052,40.0785,21000.0
2008-05-09 11:55:00,45.35,45.38,45.27,45.38,18900.0,40.0785,40.1051,40.0078,40.1051,18900.0
2008-05-09 12:00:00,45.38,45.4,45.36,45.37,15200.0,40.1051,40.1227,40.0874,40.0962,15200.0
2008-05-09 12:05:00,45.38,45.41,45.37,45.4,12300.0,40.1051,40.1316,40.0962,40.1227,12300.0
2008-05-09 12:10:00,45.39,45.47,45.35,45.44,19300.0,40.1139,40.1846,40.0785,40.1581,19300.0
2008-05-09 12:15:00,45.44,45.44,45.43,45.44,19800.0,40.1581,40.1581,40.1492,40.1581,19800.0
2008-05-09 12:20:00,45.44,45.44,45.42,45.44,34900.0,40.1581,40.1581,40.1404,40.1581,34900.0
2008-05-09 12:25:00,45.44,45.44,45.4,45.42,42000.0,40.1581,40.1581,40.1227,40.1404,42000.0
2008-05-09 12:30:00,45.41,45.42,45.37,45.39,22900.0,40.1316,40.1404,40.0962,40.1139,22900.0
2008-05-09 12:35:00,45.38,45.38,45.27,45.31,27900.0,40.1051,40.1051,40.0078,40.0432,27900.0
2008-05-09 12:40:00,45.31,45.36,45.23,45.28,155700.0,40.0432,40.0874,39.9725,40.0167,155700.0
2008-05-09 12:45:00,45.28,45.29,45.25,45.28,38000.0,40.0167,40.0255,39.9902,40.0167,38000.0
2008-05-09 12:50:00,45.28,45.29,45.25,45.27,31400.0,40.0167,40.0255,39.9902,40.0078,31400.0
2008-05-09 12:55:00,45.27,45.37,45.25,45.37,22400.0,40.0078,40.0962,39.9902,40.0962,22400.0
2008-05-09 13:00:00,45.34,45.34,45.2,45.28,28800.0,40.0697,40.0697,39.946,40.0167,28800.0
2008-05-09 13:05:00,45.29,45.36,45.29,45.29,19400.0,40.0255,40.0874,40.0255,40.0255,19400.0
2008-05-09 13:10:00,45.29,45.36,45.26,45.36,24200.0,40.0255,40.0874,39.999,40.0874,24200.0
2008-05-09 13:15:00,45.35,45.35,45.17,45.25,25600.0,40.0785,40.0785,39.9195,39.9902,25600.0
2008-05-09 13:20:00,45.25,45.34,45.25,45.31,20100.0,39.9902,40.0697,39.9902,40.0432,20100.0
2008-05-09 13:25:00,45.32,45.4,45.32,45.39,17100.0,40.052,40.1227,40.052,40.1139,17100.0
2008-05-09 13:30:00,45.39,45.4,45.28,45.35,28200.0,40.1139,40.1227,40.0167,40.0785,28200.0
2008-05-09 13:35:00,45.35,45.41,45.33,45.41,18300.0,40.0785,40.1316,40.0609,40.1316,18300.0
2008-05-09 13:40:00,45.41,45.42,45.38,45.42,18500.0,40.1316,40.1404,40.1051,40.1404,18500.0
2008-05-09 13:45:00,45.42,45.42,45.36,45.38,15400.0,40.1404,40.1404,40.0874,40.1051,15400.0
2008-05-09 13:50:00,45.39,45.41,45.33,45.39,22300.0,40.1139,40.1316,40.0609,40.1139,22300.0
2008-05-09 13:55:00,45.4,45.41,45.38,45.39,20100.0,40.1227,40.1316,40.1051,40.1139,20100.0
2008-05-09 14:00:00,45.39,45.41,45.33,45.38,29000.0,40.1139,40.1316,40.0609,40.1051,29000.0
2008-05-09 14:05:00,45.38,45.41,45.29,45.32,30600.0,40.1051,40.1316,40.0255,40.052,30600.0
2008-05-09 14:10:00,45.32,45.38,45.3,45.36,31200.0,40.052,40.1051,40.0343,40.0874,31200.0
2008-05-09 14:15:00,45.34,45.36,45.29,45.3,20800.0,40.0697,40.0874,40.0255,40.0343,20800.0
2008-05-09 14:20:00,45.3,45.32,45.12,45.12,43700.0,40.0343,40.052,39.8753,39.8753,43700.0
2008-05-09 14:25:00,45.11,45.16,45.07,45.07,30700.0,39.8664,39.9106,39.8311,39.8311,30700.0
2008-05-09 14:30:00,45.07,45.07,45.0,45.03,45000.0,39.8311,39.8311,39.7692,39.7957,45000.0
2008-05-09 14:35:00,45.03,45.04,45.01,45.03,19800.0,39.7957,39.8046,39.7781,39.7957,19800.0
2008-05-09 14:40:00,45.03,45.05,45.0,45.03,20100.0,39.7957,39.8134,39.7692,39.7957,20100.0
2008-05-09 14:45:00,45.04,45.04,44.93,44.93,53400.0,39.8046,39.8046,39.7074,39.7074,53400.0
2008-05-09 14:50:00,44.93,44.96,44.88,44.91,40600.0,39.7074,39.7339,39.6632,39.6897,40600.0
2008-05-09 14:55:00,44.92,45.0,44.88,44.96,37000.0,39.6985,39.7692,39.6632,39.7339,37000.0
2008-05-09 15:00:00,44.96,44.97,44.93,44.93,38300.0,39.7339,39.7427,39.7074,39.7074,38300.0
2008-05-09 15:05:00,44.94,45.03,44.93,45.03,33200.0,39.7162,39.7957,39.7074,39.7957,33200.0
2008-05-09 15:10:00,45.03,45.2,45.0,45.2,41000.0,39.7957,39.946,39.7692,39.946,41000.0
2008-05-09 15:15:00,45.2,45.32,45.14,45.32,41900.0,39.946,40.052,39.8929,40.052,41900.0
2008-05-09 15:20:00,45.31,45.4,45.31,45.37,76100.0,40.0432,40.1227,40.0432,40.0962,76100.0
2008-05-09 15:25:00,45.38,45.58,45.38,45.58,48800.0,40.1051,40.2818,40.1051,40.2818,48800.0
2008-05-09 15:30:00,45.58,45.69,45.55,45.65,50200.0,40.2818,40.379,40.2553,40.3437,50200.0
2008-05-09 15:35:00,45.66,45.66,45.58,45.58,28100.0,40.3525,40.3525,40.2818,40.2818,28100.0
2008-05-09 15:40:00,45.59,45.68,45.59,45.61,39600.0,40.2906,40.3702,40.2906,40.3083,39600.0
2008-05-09 15:45:00,45.61,45.62,45.41,45.41,65200.0,40.3083,40.3172,40.1316,40.1316,65200.0
2008-05-09 15:50:00,45.41,45.44,45.4,45.41,46200.0,40.1316,40.1581,40.1227,40.1316,46200.0
2008-05-09 15:55:00,45.42,45.44,45.35,45.37,67500.0,40.1404,40.1581,40.0785,40.0962,67500.0
2008-05-12 09:30:00,45.36,45.5,45.0,45.0,26700.0,40.0874,40.2111,39.7692,39.7692,26700.0
2008-05-12 09:35:00,44.98,44.98,44.67,44.67,71000.0,39.7515,39.7515,39.4776,39.4776,71000.0
2008-05-12 09:40:00,44.68,44.78,44.59,44.62,54900.0,39.4864,39.5748,39.4069,39.4334,54900.0
2008-05-12 09:45:00,44.61,44.62,44.5,44.55,40700.0,39.4246,39.4334,39.3273,39.3715,40700.0
2008-05-12 09:50:00,44.55,44.58,44.49,44.52,97900.0,39.3715,39.398,39.3185,39.345,97900.0
2008-05-12 09:55:00,44.51,44.52,44.35,44.36,48500.0,39.3362,39.345,39.1948,39.2036,48500.0
2008-05-12 10:00:00,44.35,44.5,44.2,44.47,84800.0,39.1948,39.3273,39.0622,39.3008,84800.0
2008-05-12 10:05:00,44.47,44.51,44.36,44.4,52400.0,39.3008,39.3362,39.2036,39.239,52400.0
2008-05-12 10:10:00,44.39,44.49,44.37,44.41,46700.0,39.2301,39.3185,39.2125,39.2478,46700.0
2008-05-12 10:15:00,44.41,44.47,44.39,44.4,39300.0,39.2478,39.3008,39.2301,39.239,39300.0
2008-05-12 10:20:00,44.4,44.48,44.36,44.46,57400.0,39.239,39.3097,39.2036,39.292,57400.0
2008-05-12 10:25:00,44.46,44.58,44.45,44.57,58600.0,39.292,39.398,39.2832,39.3892,58600.0
2008-05-12 10:30:00,44.56,44.56,44.46,44.49,50000.0,39.3804,39.3804,39.292,39.3185,50000.0
2008-05-12 10:35:00,44.5,44.51,44.46,44.5,40600.0,39.3273,39.3362,39.292,39.3273,40600.0
2008-05-12 10:40:00,44.5,44.5,44.45,44.5,45300.0,39.3273,39.3273,39.2832,39.3273,45300.0
2008-05-12 10:45:00,44.5,44.52,44.49,44.51,57700.0,39.3273,39.345,39.3185,39.3362,57700.0
2008-05-12 10:50:00,44.51,44.59,44.5,44.54,57300.0,39.3362,39.4069,39.3273,39.3627,57300.0
2008-05-12 10:55:00,44.52,44.54,44.5,44.5,34300.0,39.345,39.3627,39.3273,39.3273,34300.0
2008-05-12 11:00:00,44.51,44.53,44.5,44.51,25100.0,39.3362,39.3539,39.3273,39.3362,25100.0
2008-05-12 11:05:00,44.5,44.51,44.35,44.36,59500.0,39.3273,39.3362,39.1948,39.2036,59500.0
2008-05-12 11:10:00,44.35,44.36,44.26,44.26,47100.0,39.1948,39.2036,39.1152,39.1152,47100.0
2008-05-12 11:15:00,44.26,44.31,44.24,44.28,29200.0,39.1152,39.1594,39.0976,39.1329,29200.0
2008-05-12 11:20:00,44.29,44.37,44.27,44.33,33300.0,39.1418,39.2125,39.1241,39.1771,33300.0
2008-05-12 11:25:00,44.32,44.34,44.29,44.31,22400.0,39.1683,39.1859,39.1418,39.1594,22400.0
2008-05-12 11:30:00,44.31,44.33,44.3,44.33,24600.0,39.1594,39.1771,39.1506,39.1771,24600.0
2008-05-12 11:35:00,44.32,44.34,44.32,44.33,15200.0,39.1683,39.1859,39.1683,39.1771,15200.0
2008-05-12 11:40:00,44.33,44.34,44.3,44.32,31300.0,39.1771,39.1859,39.1506,39.1683,31300.0
2008-05-12 11:45:00,44.33,44.33,44.12,44.14,44100.0,39.1771,39.1771,38.9915,39.0092,44100.0
2008-05-12 11:50:00,44.15,44.17,44.14,44.15,16200.0,39.018,39.0357,39.0092,39.018,16200.0
2008-05-12 11:55:00,44.14,44.14,44.02,44.05,46300.0,39.0092,39.0092,38.9031,38.9296,46300.0
2008-05-12 12:00:00,44.04,44.12,44.04,44.11,22700.0,38.9208,38.9915,38.9208,38.9827,22700.0
2008-05-12 12:05:00,44.11,44.18,44.1,44.18,19400.0,38.9827,39.0445,38.9738,39.0445,19400.0
2008-05-12 12:10:00,44.19,44.22,44.17,44.2,33300.0,39.0534,39.0799,39.0357,39.0622,33300.0
2008-05-12 12:15:00,44.2,44.21,44.18,44.2,14000.0,39.0622,39.0711,39.0445,39.0622,14000.0
2008-05-12 12:20:00,44.19,44.2,44.18,44.18,9700.0,39.0534,39.0622,39.0445,39.0445,9700.0
2008-05-12 12:25:00,44.18,44.19,44.15,44.19,27700.0,39.0445,39.0534,39.018,39.0534,27700.0
2008-05-12 12:30:00,44.18,44.2,44.17,44.2,14400.0,39.0445,39.0622,39.0357,39.0622,14400.0
2008-05-12 12:35:00,44.2,44.25,44.18,44.19,16600.0,39.0622,39.1064,39.0445,39.0534,16600.0
2008-05-12 12:40:00,44.19,44.2,44.14,44.15,24400.0,39.0534,39.0622,39.0092,39.018,24400.0
2008-05-12 12:45:00,44.15,44.18,44.15,44.18,18100.0,39.018,39.0445,39.018,39.0445,18100.0
2008-05-12 12:50:00,44.18,44.24,44.17,44.24,16000.0,39.0445,39.0976,39.0357,39.0976,16000.0
2008-05-12 12:55:00,44.24,44.3,44.24,44.28,16400.0,39.0976,39.1506,39.0976,39.1329,16400.0
2008-05-12 13:00:00,44.28,44.29,44.27,44.28,9900.0,39.1329,39.1418,39.1241,39.1329,9900.0
2008-05-12 13:05:00,44.29,44.34,44.28,44.31,25400.0,39.1418,39.1859,39.1329,39.1594,25400.0
2008-05-12 13:10:00,44.31,44.37,44.3,44.32,33700.0,39.1594,39.2125,39.1506,39.1683,33700.0
2008-05-12 13:15:00,44.32,44.33,44.32,44.33,7900.0,39.1683,39.1771,39.1683,39.1771,7900.0
2008-05-12 13:20:00,44.32,44.35,44.32,44.34,20200.0,39.1683,39.1948,39.1683,39.1859,20200.0
2008-05-12 13:25:00,44.34,44.35,44.32,44.32,11300.0,39.1859,39.1948,39.1683,39.1683,11300.0
2008-05-12 13:30:00,44.32,44.33,44.28,44.29,24600.0,39.1683,39.1771,39.1329,39.1418,24600.0
2008-05-12 13:35:00,44.28,44.29,44.22,44.23,19300.0,39.1329,39.1418,39.0799,39.0887,19300.0
2008-05-12 13:40:00,44.23,44.24,44.19,44.19,14000.0,39.0887,39.0976,39.0534,39.0534,14000.0
2008-05-12 13:45:00,44.2,44.21,44.18,44.2,29200.0,39.0622,39.0711,39.0445,39.0622,29200.0
2008-05-12 13:50:00,44.21,44.22,44.2,44.2,6100.0,39.0711,39.0799,39.0622,39.0622,6100.0
2008-05-12 13:55:00,44.21,44.21,44.18,44.18,14400.0,39.0711,39.0711,39.0445,39.0445,14400.0
2008-05-12 14:00:00,44.18,44.19,44.13,44.15,31500.0,39.0445,39.0534,39.0004,39.018,31500.0
2008-05-12 14:05:00,44.15,44.17,44.14,44.17,19100.0,39.018,39.0357,39.0092,39.0357,19100.0
2008-05-12 14:10:00,44.17,44.17,44.15,44.17,18400.0,39.0357,39.0357,39.018,39.0357,18400.0
2008-05-12 14:15:00,44.17,44.23,44.16,44.23,32400.0,39.0357,39.0887,39.0269,39.0887,32400.0
2008-05-12 14:20:00,44.22,44.24,44.22,44.23,17100.0,39.0799,39.0976,39.0799,39.0887,17100.0
2008-05-12 14:25:00,44.22,44.3,44.22,44.3,45700.0,39.0799,39.1506,39.0799,39.1506,45700.0
2008-05-12 14:30:00,44.3,44.31,44.29,44.31,22300.0,39.1506,39.1594,39.1418,39.1594,22300.0
2008-05-12 14:35:00,44.3,44.34,44.29,44.31,17600.0,39.1506,39.1859,39.1418,39.1594,17600.0
2008-05-12 14:40:00,44.3,44.34,44.3,44.33,12900.0,39.1506,39.1859,39.1506,39.1771,12900.0
2008-05-12 14:45:00,44.34,44.34,44.29,44.31,26900.0,39.1859,39.1859,39.1418,39.1594,26900.0
2008-05-12 14:50:00,44.3,44.32,44.27,44.29,30000.0,39.1506,39.1683,39.1241,39.1418,30000.0
2008-05-12 14:55:00,44.3,44.34,44.28,44.33,17400.0,39.1506,39.1859,39.1329,39.1771,17400.0
2008-05-12 15:00:00,44.33,44.33,44.3,44.32,20000.0,39.1771,39.1771,39.1506,39.1683,20000.0
2008-05-12 15:05:00,44.32,44.34,44.3,44.3,31500.0,39.1683,39.1859,39.1506,39.1506,31500.0
2008-05-12 15:10:00,44.3,44.33,44.28,44.29,54700.0,39.1506,39.1771,39.1329,39.1418,54700.0
2008-05-12 15:15:00,44.3,44.32,44.27,44.31,35900.0,39.1506,39.1683,39.1241,39.1594,35900.0
2008-05-12 15:20:00,44.32,44.33,44.28,44.33,39400.0,39.1683,39.1771,39.1329,39.1771,39400.0
2008-05-12 15:25:00,44.33,44.33,44.23,44.27,48000.0,39.1771,39.1771,39.0887,39.1241,48000.0
2008-05-12 15:30:00,44.27,44.29,44.24,44.28,50900.0,39.1241,39.1418,39.0976,39.1329,50900.0
2008-05-12 15:35:00,44.28,44.31,44.27,44.3,59700.0,39.1329,39.1594,39.1241,39.1506,59700.0
2008-05-12 15:40:00,44.29,44.3,44.27,44.28,49900.0,39.1418,39.1506,39.1241,39.1329,49900.0
2008-05-12 15:45:00,44.27,44.3,44.26,44.28,56900.0,39.1241,39.1506,39.1152,39.1329,56900.0
2008-05-12 15:50:00,44.28,44.31,44.27,44.28,63800.0,39.1329,39.1594,39.1241,39.1329,63800.0
2008-05-12 15:55:00,44.27,44.31,44.23,44.31,91800.0,39.1241,39.1594,39.0887,39.1594,91800.0
2008-05-13 09:30:00,44.27,44.27,43.84,43.85,101500.0,39.1241,39.1241,38.7441,38.7529,101500.0
2008-05-13 09:35:00,43.84,43.89,43.6,43.6,60800.0,38.7441,38.7882,38.532,38.532,60800.0
2008-05-13 09:40:00,43.62,43.67,43.42,43.64,81300.0,38.5496,38.5938,38.3729,38.5673,81300.0
2008-05-13 09:45:00,43.64,43.78,43.54,43.78,62300.0,38.5673,38.691,38.4789,38.691,62300.0
2008-05-13 09:50:00,43.76,43.83,43.69,43.69,50600.0,38.6734,38.7352,38.6115,38.6115,50600.0
2008-05-13 09:55:00,43.68,43.73,43.45,43.53,71700.0,38.6027,38.6468,38.3994,38.4701,71700.0
2008-05-13 10:00:00,43.51,43.53,43.33,43.36,61200.0,38.4524,38.4701,38.2933,38.3199,61200.0
2008-05-13 10:05:00,43.35,43.37,43.21,43.31,81900.0,38.311,38.3287,38.1873,38.2757,81900.0
2008-05-13 10:10:00,43.32,43.33,43.22,43.33,46400.0,38.2845,38.2933,38.1961,38.2933,46400.0
2008-05-13 10:15:00,43.31,43.42,43.25,43.29,52800.0,38.2757,38.3729,38.2226,38.258,52800.0
2008-05-13 10:20:00,43.3,43.65,43.29,43.65,65800.0,38.2668,38.5761,38.258,38.5761,65800.0
2008-05-13 10:25:00,43.67,43.7,43.51,43.53,50500.0,38.5938,38.6203,38.4524,38.4701,50500.0
2008-05-13 10:30:00,43.52,43.53,43.39,43.46,39300.0,38.4613,38.4701,38.3464,38.4082,39300.0
2008-05-13 10:35:00,43.46,43.46,43.31,43.34,35500.0,38.4082,38.4082,38.2757,38.3022,35500.0
2008-05-13 10:40:00,43.34,43.34,43.25,43.28,38600.0,38.3022,38.3022,38.2226,38.2492,38600.0
2008-05-13 10:45:00,43.27,43.27,43.1,43.12,48100.0,38.2403,38.2403,38.0901,38.1078,48100.0
2008-05-13 10:50:00,43.13,43.23,43.11,43.12,63500.0,38.1166,38.205,38.0989,38.1078,63500.0
2008-05-13 10:55:00,43.12,43.23,43.12,43.14,67300.0,38.1078,38.205,38.1078,38.1254,67300.0
2008-05-13 11:00:00,43.12,43.14,42.94,42.99,88800.0,38.1078,38.1254,37.9487,37.9929,88800.0
2008-05-13 11:05:00,43.0,43.06,42.91,43.06,62300.0,38.0017,38.0547,37.9222,38.0547,62300.0
2008-05-13 11:10:00,43.06,43.09,43.0,43.0,45500.0,38.0547,38.0812,38.0017,38.0017,45500.0
2008-05-13 11:15:00,43.0,43.02,42.86,42.88,55600.0,38.0017,38.0194,37.878,37.8956,55600.0
2008-05-13 11:20:00,42.87,42.88,42.79,42.8,36400.0,37.8868,37.8956,37.8161,37.8249,36400.0
2008-05-13 11:25:00,42.79,42.85,42.76,42.85,59800.0,37.8161,37.8691,37.7896,37.8691,59800.0
2008-05-13 11:30:00,42.85,42.88,42.79,42.84,27500.0,37.8691,37.8956,37.8161,37.8603,27500.0
2008-05-13 11:35:00,42.85,42.85,42.75,42.76,35700.0,37.8691,37.8691,37.7808,37.7896,35700.0
2008-05-13 11:40:00,42.76,43.05,42.74,43.0,91400.0,37.7896,38.0459,37.7719,38.0017,91400.0
2008-05-13 11:45:00,43.01,43.26,43.0,43.2,66800.0,38.0105,38.2315,38.0017,38.1785,66800.0
2008-05-13 11:50:00,43.19,43.39,43.19,43.34,66400.0,38.1696,38.3464,38.1696,38.3022,66400.0
2008-05-13 11:55:00,43.35,43.37,43.27,43.33,50500.0,38.311,38.3287,38.2403,38.2933,50500.0
2008-05-13 12:00:00,43.33,43.34,43.28,43.31,29200.0,38.2933,38.3022,38.2492,38.2757,29200.0
2008-05-13 12:05:00,43.31,43.44,43.3,43.34,39800.0,38.2757,38.3906,38.2668,38.3022,39800.0
2008-05-13 12:10:00,43.34,43.34,43.25,43.34,90300.0,38.3022,38.3022,38.2226,38.3022,90300.0
2008-05-13 12:15:00,43.33,43.34,43.27,43.28,36200.0,38.2933,38.3022,38.2403,38.2492,36200.0
2008-05-13 12:20:00,43.28,43.31,43.27,43.3,48600.0,38.2492,38.2757,38.2403,38.2668,48600.0
2008-05-13 12:25:00,43.31,43.32,43.28,43.31,21800.0,38.2757,38.2845,38.2492,38.2757,21800.0
2008-05-13 12:30:00,43.3,43.38,43.3,43.35,76800.0,38.2668,38.3375,38.2668,38.311,76800.0
2008-05-13 12:35:00,43.34,43.36,43.31,43.33,25200.0,38.3022,38.3199,38.2757,38.2933,25200.0
2008-05-13 12:40:00,43.34,43.35,43.32,43.32,32200.0,38.3022,38.311,38.2845,38.2845,32200.0
2008-05-13 12:45:00,43.32,43.33,43.21,43.27,43500.0,38.2845,38.2933,38.1873,38.2403,43500.0
2008-05-13 12:50:00,43.26,43.28,43.12,43.2,48300.0,38.2315,38.2492,38.1078,38.1785,48300.0
2008-05-13 12:55:00,43.2,43.21,43.16,43.17,21900.0,38.1785,38.1873,38.1431,38.1519,21900.0
2008-05-13 13:00:00,43.17,43.28,43.15,43.26,49600.0,38.1519,38.2492,38.1343,38.2315,49600.0
2008-05-13 13:05:00,43.25,43.3,43.24,43.26,25100.0,38.2226,38.2668,38.2138,38.2315,25100.0
2008-05-13 13:10:00,43.25,43.3,43.24,43.28,18000.0,38.2226,38.2668,38.2138,38.2492,18000.0
2008-05-13 13:15:00,43.27,43.33,43.24,43.33,28400.0,38.2403,38.2933,38.2138,38.2933,28400.0
2008-05-13 13:20:00,43.33,43.36,43.32,43.32,20500.0,38.2933,38.3199,38.2845,38.2845,20500.0
2008-05-13 13:25:00,43.31,43.35,43.29,43.29,28400.0,38.2757,38.311,38.258,38.258,28400.0
2008-05-13 13:30:00,43.29,43.35,43.24,43.29,38400.0,38.258,38.311,38.2138,38.258,38400.0
2008-05-13 13:35:00,43.3,43.37,43.28,43.35,23800.0,38.2668,38.3287,38.2492,38.311,23800.0
2008-05-13 13:40:00,43.37,43.41,43.35,43.39,33800.0,38.3287,38.364,38.311,38.3464,33800.0
2008-05-13 13:45:00,43.4,43.47,43.39,43.46,27400.0,38.3552,38.4171,38.3464,38.4082,27400.0
2008-05-13 13:50:00,43.47,43.55,43.45,43.55,37100.0,38.4171,38.4878,38.3994,38.4878,37100.0
2008-05-13 13:55:00,43.53,43.56,43.52,43.56,25200.0,38.4701,38.4966,38.4613,38.4966,25200.0
2008-05-13 14:00:00,43.56,43.69,43.54,43.63,78100.0,38.4966,38.6115,38.4789,38.5585,78100.0
2008-05-13 14:05:00,43.63,43.63,43.58,43.6,25700.0,38.5585,38.5585,38.5143,38.532,25700.0
2008-05-13 14:10:00,43.61,43.62,43.5,43.62,58200.0,38.5408,38.5496,38.4436,38.5496,58200.0
2008-05-13 14:15:00,43.61,43.62,43.54,43.59,34500.0,38.5408,38.5496,38.4789,38.5231,34500.0
2008-05-13 14:20:00,43.59,43.61,43.46,43.46,30600.0,38.5231,38.5408,38.4082,38.4082,30600.0
2008-05-13 14:25:00,43.46,43.54,43.44,43.44,41800.0,38.4082,38.4789,38.3906,38.3906,41800.0
2008-05-13 14:30:00,43.45,43.5,43.42,43.44,25000.0,38.3994,38.4436,38.3729,38.3906,25000.0
2008-05-13 14:35:00,43.44,43.48,43.41,43.41,37200.0,38.3906,38.4259,38.364,38.364,37200.0
2008-05-13 14:40:00,43.42,43.42,43.4,43.4,19000.0,38.3729,38.3729,38.3552,38.3552,19000.0
2008-05-13 14:45:00,43.4,43.46,43.39,43.4,47300.0,38.3552,38.4082,38.3464,38.3552,47300.0
2008-05-13 14:50:00,43.41,43.43,43.35,43.39,32900.0,38.364,38.3817,38.311,38.3464,32900.0
2008-05-13 14:55:00,43.4,43.47,43.4,43.41,42300.0,38.3552,38.4171,38.3552,38.364,42300.0
2008-05-13 15:00:00,43.42,43.48,43.41,43.47,29700.0,38.3729,38.4259,38.364,38.4171,29700.0
2008-05-13 15:05:00,43.48,43.51,43.47,43.48,33000.0,38.4259,38.4524,38.4171,38.4259,33000.0
2008-05-13 15:10:00,43.49,43.49,43.37,43.39,23300.0,38.4347,38.4347,38.3287,38.3464,23300.0
2008-05-13 15:15:00,43.39,43.39,43.32,43.33,32200.0,38.3464,38.3464,38.2845,38.2933,32200.0
2008-05-13 15:20:00,43.34,43.37,43.25,43.29,64400.0,38.3022,38.3287,38.2226,38.258,64400.0
2008-05-13 15:25:00,43.28,43.35,43.26,43.35,48700.0,38.2492,38.311,38.2315,38.311,48700.0
2008-05-13 15:30:00,43.35,43.43,43.35,43.4,39700.0,38.311,38.3817,38.311,38.3552,39700.0
2008-05-13 15:35:00,43.4,43.41,43.32,43.34,40500.0,38.3552,38.364,38.2845,38.3022,40500.0
2008-05-13 15:40:00,43.34,43.34,43.17,43.17,55900.0,38.3022,38.3022,38.1519,38.1519,55900.0
2008-05-13 15:45:00,43.19,43.22,43.14,43.17,74500.0,38.1696,38.1961,38.1254,38.1519,74500.0
2008-05-13 15:50:00,43.19,43.29,43.16,43.22,113400.0,38.1696,38.258,38.1431,38.1961,113400.0
2008-05-13 15:55:00,43.21,43.36,43.21,43.34,87000.0,38.1873,38.3199,38.1873,38.3022,87000.0
2008-05-14 09:30:00,43.4,43.82,43.4,43.53,52000.0,38.3552,38.7264,38.3552,38.4701,52000.0
2008-05-14 09:35:00,43.51,43.62,43.33,43.61,47900.0,38.4524,38.5496,38.2933,38.5408,47900.0
2008-05-14 09:40:00,43.6,43.86,43.57,43.85,61000.0,38.532,38.7617,38.5054,38.7529,61000.0
2008-05-14 09:45:00,43.85,43.91,43.69,43.81,43100.0,38.7529,38.8059,38.6115,38.7175,43100.0
2008-05-14 09:50:00,43.79,43.92,43.77,43.79,39800.0,38.6999,38.8148,38.6822,38.6999,39800.0
2008-05-14 09:55:00,43.78,43.83,43.77,43.81,35100.0,38.691,38.7352,38.6822,38.7175,35100.0
2008-05-14 10:00:00,43.79,43.87,43.72,43.78,46300.0,38.6999,38.7706,38.638,38.691,46300.0
2008-05-14 10:05:00,43.78,43.8,43.69,43.74,37200.0,38.691,38.7087,38.6115,38.6557,37200.0
2008-05-14 10:10:00,43.73,43.77,43.68,43.74,31700.0,38.6468,38.6822,38.6027,38.6557,31700.0
2008-05-14 10:15:00,43.73,43.9,43.7,43.86,36200.0,38.6468,38.7971,38.6203,38.7617,36200.0
2008-05-14 10:20:00,43.85,43.88,43.83,43.86,41700.0,38.7529,38.7794,38.7352,38.7617,41700.0
2008-05-14 10:25:00,43.85,43.89,43.82,43.86,59200.0,38.7529,38.7882,38.7264,38.7617,59200.0
2008-05-14 10:30:00,43.84,43.85,43.79,43.79,57400.0,38.7441,38.7529,38.6999,38.6999,57400.0
2008-05-14 10:35:00,43.78,43.78,43.58,43.6,51700.0,38.691,38.691,38.5143,38.532,51700.0
2008-05-14 10:40:00,43.6,43.6,43.49,43.5,42300.0,38.532,38.532,38.4347,38.4436,42300.0
2008-05-14 10:45:00,43.5,43.54,43.43,43.5,59600.0,38.4436,38.4789,38.3817,38.4436,59600.0
2008-05-14 10:50:00,43.5,43.68,43.48,43.64,45400.0,38.4436,38.6027,38.4259,38.5673,45400.0
2008-05-14 10:55:00,43.65,43.69,43.62,43.65,49800.0,38.5761,38.6115,38.5496,38.5761,49800.0
2008-05-14 11:00:00,43.65,43.8,43.65,43.66,42000.0,38.5761,38.7087,38.5761,38.585,42000.0
2008-05-14 11:05:00,43.66,43.76,43.63,43.7,50500.0,38.585,38.6734,38.5585,38.6203,50500.0
2008-05-14 11:10:00,43.7,43.78,43.68,43.77,31700.0,38.6203,38.691,38.6027,38.6822,31700.0
2008-05-14 11:15:00,43.78,43.82,43.76,43.8,30700.0,38.691,38.7264,38.6734,38.7087,30700.0
2008-05-14 11:20:00,43.82,43.85,43.79,43.83,34900.0,38.7264,38.7529,38.6999,38.7352,34900.0
2008-05-14 11:25:00,43.84,43.98,43.8,43.98,61900.0,38.7441,38.8678,38.7087,38.8678,61900.0
2008-05-14 11:30:00,43.99,44.07,43.95,44.03,34300.0,38.8766,38.9473,38.8413,38.912,34300.0
2008-05-14 11:35:00,44.03,44.12,44.02,44.06,32800.0,38.912,38.9915,38.9031,38.9385,32800.0
2008-05-14 11:40:00,44.05,44.13,44.05,44.12,32000.0,38.9296,39.0004,38.9296,38.9915,32000.0
2008-05-14 11:45:00,44.12,44.12,44.09,44.1,36700.0,38.9915,38.9915,38.965,38.9738,36700.0
2008-05-14 11:50:00,44.1,44.11,44.01,44.03,46100.0,38.9738,38.9827,38.8943,38.912,46100.0
2008-05-14 11:55:00,44.03,44.07,44.03,44.06,28600.0,38.912,38.9473,38.912,38.9385,28600.0
2008-05-14 12:00:00,44.07,44.08,44.04,44.05,33100.0,38.9473,38.9562,38.9208,38.9296,33100.0
2008-05-14 12:05:00,44.05,44.06,43.39,43.97,57000.0,38.9296,38.9385,38.3464,38.8589,57000.0
2008-05-14 12:10:00,43.97,44.0,43.92,43.94,27000.0,38.8589,38.8855,38.8148,38.8324,27000.0
2008-05-14 12:15:00,43.94,43.97,43.92,43.95,21500.0,38.8324,38.8589,38.8148,38.8413,21500.0
2008-05-14 12:20:00,43.95,43.98,43.91,43.97,25000.0,38.8413,38.8678,38.8059,38.8589,25000.0
2008-05-14 12:25:00,43.96,44.0,43.9,43.9,27200.0,38.8501,38.8855,38.7971,38.7971,27200.0
2008-05-14 12:30:00,43.89,43.93,43.84,43.91,28000.0,38.7882,38.8236,38.7441,38.8059,28000.0
2008-05-14 12:35:00,43.9,43.99,43.88,43.97,28900.0,38.7971,38.8766,38.7794,38.8589,28900.0
2008-05-14 12:40:00,43.96,43.98,43.95,43.95,19100.0,38.8501,38.8678,38.8413,38.8413,19100.0
2008-05-14 12:45:00,43.96,43.97,43.91,43.96,25400.0,38.8501,38.8589,38.8059,38.8501,25400.0
2008-05-14 12:50:00,43.93,43.96,43.88,43.91,25800.0,38.8236,38.8501,38.7794,38.8059,25800.0
2008-05-14 12:55:00,43.9,43.93,43.88,43.9,18200.0,38.7971,38.8236,38.7794,38.7971,18200.0
2008-05-14 13:00:00,43.9,43.91,43.86,43.91,15800.0,38.7971,38.8059,38.7617,38.8059,15800.0
2008-05-14 13:05:00,43.91,43.97,43.9,43.97,22400.0,38.8059,38.8589,38.7971,38.8589,22400.0
2008-05-14 13:10:00,43.95,44.15,43.95,44.04,120200.0,38.8413,39.018,38.8413,38.9208,120200.0
2008-05-14 13:15:00,44.03,44.06,44.02,44.06,30400.0,38.912,38.9385,38.9031,38.9385,30400.0
2008-05-14 13:20:00,44.05,44.06,43.96,43.96,18700.0,38.9296,38.9385,38.8501,38.8501,18700.0
2008-05-14 13:25:00,43.98,43.98,43.86,43.87,25700.0,38.8678,38.8678,38.7617,38.7706,25700.0
2008-05-14 13:30:00,43.87,43.87,43.82,43.84,30400.0,38.7706,38.7706,38.7264,38.7441,30400.0
2008-05-14 13:35:00,43.84,43.95,43.83,43.94,31700.0,38.7441,38.8413,38.7352,38.8324,31700.0
2008-05-14 13:40:00,43.95,43.99,43.93,43.94,21200.0,38.8413,38.8766,38.8236,38.8324,21200.0
2008-05-14 13:45:00,43.94,44.04,43.94,44.01,22200.0,38.8324,38.9208,38.8324,38.8943,22200.0
2008-05-14 13:50:00,44.0,44.1,44.0,44.1,26900.0,38.8855,38.9738,38.8855,38.9738,26900.0
2008-05-14 13:55:00,44.1,44.17,44.1,44.16,33500.0,38.9738,39.0357,38.9738,39.0269,33500.0
2008-05-14 14:00:00,44.15,44.25,44.15,44.21,36300.0,39.018,39.1064,39.018,39.0711,36300.0
2008-05-14 14:05:00,44.21,44.25,44.18,44.24,30400.0,39.0711,39.1064,39.0445,39.0976,30400.0
2008-05-14 14:10:00,44.24,44.29,44.21,44.25,24500.0,39.0976,39.1418,39.0711,39.1064,24500.0
2008-05-14 14:15:00,44.24,44.24,44.14,44.18,29600.0,39.0976,39.0976,39.0092,39.0445,29600.0
2008-05-14 14:20:00,44.17,44.23,44.05,44.06,25400.0,39.0357,39.0887,38.9296,38.9385,25400.0
2008-05-14 14:25:00,44.06,44.11,44.01,44.03,26900.0,38.9385,38.9827,38.8943,38.912,26900.0
2008-05-14 14:30:00,44.03,44.08,44.01,44.03,25800.0,38.912,38.9562,38.8943,38.912,25800.0
2008-05-14 14:35:00,44.03,44.08,44.0,44.02,45000.0,38.912,38.9562,38.8855,38.9031,45000.0
2008-05-14 14:40:00,44.01,44.02,43.95,43.98,54400.0,38.8943,38.9031,38.8413,38.8678,54400.0
2008-05-14 14:45:00,43.98,43.99,43.85,43.87,43500.0,38.8678,38.8766,38.7529,38.7706,43500.0
2008-05-14 14:50:00,43.87,43.88,43.83,43.88,32400.0,38.7706,38.7794,38.7352,38.7794,32400.0
2008-05-14 14:55:00,43.88,43.95,43.88,43.93,41000.0,38.7794,38.8413,38.7794,38.8236,41000.0
2008-05-14 15:00:00,43.93,43.93,43.82,43.82,25000.0,38.8236,38.8236,38.7264,38.7264,25000.0
2008-05-14 15:05:00,43.82,43.84,43.74,43.75,30600.0,38.7264,38.7441,38.6557,38.6645,30600.0
2008-05-14 15:10:00,43.74,43.76,43.73,43.76,23200.0,38.6557,38.6734,38.6468,38.6734,23200.0
2008-05-14 15:15:00,43.76,43.79,43.74,43.75,34700.0,38.6734,38.6999,38.6557,38.6645,34700.0
2008-05-14 15:20:00,43.75,43.75,43.62,43.67,46100.0,38.6645,38.6645,38.5496,38.5938,46100.0
2008-05-14 15:25:00,43.67,43.7,43.61,43.7,35600.0,38.5938,38.6203,38.5408,38.6203,35600.0
2008-05-14 15:30:00,43.7,43.7,43.6,43.67,42600.0,38.6203,38.6203,38.532,38.5938,42600.0
2008-05-14 15:35:00,43.67,43.8,43.66,43.74,68000.0,38.5938,38.7087,38.585,38.6557,68000.0
2008-05-14 15:40:00,43.74,43.79,43.59,43.61,58800.0,38.6557,38.6999,38.5231,38.5408,58800.0
2008-05-14 15:45:00,43.59,43.7,43.55,43.66,60900.0,38.5231,38.6203,38.4878,38.585,60900.0
2008-05-14 15:50:00,43.66,43.73,43.64,43.72,79000.0,38.585,38.6468,38.5673,38.638,79000.0
2008-05-14 15:55:00,43.73,43.77,43.69,43.71,65100.0,38.6468,38.6822,38.6115,38.6292,65100.0
2008-05-15 09:30:00,43.75,43.77,43.36,43.37,24300.0,38.6645,38.6822,38.3199,38.3287,24300.0
2008-05-15 09:35:00,43.42,43.44,43.16,43.25,38100.0,38.3729,38.3906,38.1431,38.2226,38100.0
2008-05-15 09:40:00,43.25,43.34,43.18,43.18,17500.0,38.2226,38.3022,38.1608,38.1608,17500.0
2008-05-15 09:45:00,43.18,43.25,43.11,43.25,22900.0,38.1608,38.2226,38.0989,38.2226,22900.0
2008-05-15 09:50:00,43.23,43.25,43.12,43.15,68500.0,38.205,38.2226,38.1078,38.1343,68500.0
2008-05-15 09:55:00,43.13,43.2,43.11,43.16,33500.0,38.1166,38.1785,38.0989,38.1431,33500.0
2008-05-15 10:00:00,43.15,43.18,43.05,43.05,22100.0,38.1343,38.1608,38.0459,38.0459,22100.0
2008-05-15 10:05:00,43.05,43.07,42.9,42.94,34300.0,38.0459,38.0636,37.9133,37.9487,34300.0
2008-05-15 10:10:00,42.93,43.1,42.93,43.06,18000.0,37.9398,38.0901,37.9398,38.0547,18000.0
2008-05-15 10:15:00,43.09,43.16,43.07,43.14,12400.0,38.0812,38.1431,38.0636,38.1254,12400.0
2008-05-15 10:20:00,43.14,43.28,43.13,43.25,37200.0,38.1254,38.2492,38.1166,38.2226,37200.0
2008-05-15 10:25:00,43.22,43.24,43.17,43.22,14200.0,38.1961,38.2138,38.1519,38.1961,14200.0
2008-05-15 10:30:00,43.22,43.36,43.2,43.31,40600.0,38.1961,38.3199,38.1785,38.2757,40600.0
2008-05-15 10:35:00,43.32,43.36,43.29,43.33,24400.0,38.2845,38.3199,38.258,38.2933,24400.0
2008-05-15 10:40:00,43.31,43.35,43.29,43.34,14100.0,38.2757,38.311,38.258,38.3022,14100.0
2008-05-15 10:45:00,43.34,43.36,43.31,43.36,8000.0,38.3022,38.3199,38.2757,38.3199,8000.0
2008-05-15 10:50:00,43.33,43.37,43.31,43.35,15400.0,38.2933,38.3287,38.2757,38.311,15400.0
2008-05-15 10:55:00,43.36,43.36,43.27,43.27,19500.0,38.3199,38.3199,38.2403,38.2403,19500.0
2008-05-15 11:00:00,43.27,43.35,43.25,43.32,21200.0,38.2403,38.311,38.2226,38.2845,21200.0
2008-05-15 11:05:00,43.34,43.48,43.34,43.48,20200.0,38.3022,38.4259,38.3022,38.4259,20200.0
2008-05-15 11:10:00,43.48,43.48,43.4,43.4,19700.0,38.4259,38.4259,38.3552,38.3552,19700.0
2008-05-15 11:15:00,43.4,43.42,43.37,43.39,26700.0,38.3552,38.3729,38.3287,38.3464,26700.0
2008-05-15 11:20:00,43.38,43.39,43.36,43.38,5900.0,38.3375,38.3464,38.3199,38.3375,5900.0
2008-05-15 11:25:00,43.37,43.38,43.34,43.38,12000.0,38.3287,38.3375,38.3022,38.3375,12000.0
2008-05-15 11:30:00,43.37,43.4,43.32,43.32,12200.0,38.3287,38.3552,38.2845,38.2845,12200.0
2008-05-15 11:35:00,43.33,43.38,43.33,43.38,13500.0,38.2933,38.3375,38.2933,38.3375,13500.0
2008-05-15 11:40:00,43.36,43.47,43.36,43.47,20600.0,38.3199,38.4171,38.3199,38.4171,20600.0
2008-05-15 11:45:00,43.47,43.55,43.4,43.55,25200.0,38.4171,38.4878,38.3552,38.4878,25200.0
2008-05-15 11:50:00,43.53,43.53,43.49,43.49,16700.0,38.4701,38.4701,38.4347,38.4347,16700.0
2008-05-15 11:55:00,43.49,43.52,43.43,43.48,11900.0,38.4347,38.4613,38.3817,38.4259,11900.0
2008-05-15 12:00:00,43.46,43.5,43.44,43.47,15700.0,38.4082,38.4436,38.3906,38.4171,15700.0
2008-05-15 12:05:00,43.46,43.5,43.43,43.43,15300.0,38.4082,38.4436,38.3817,38.3817,15300.0
2008-05-15 12:10:00,43.47,43.48,43.43,43.43,9400.0,38.4171,38.4259,38.3817,38.3817,9400.0
2008-05-15 12:15:00,43.44,43.44,43.35,43.37,15600.0,38.3906,38.3906,38.311,38.3287,15600.0
2008-05-15 12:20:00,43.35,43.47,43.35,43.43,14800.0,38.311,38.4171,38.311,38.3817,14800.0
2008-05-15 12:25:00,43.44,43.44,43.4,43.42,10300.0,38.3906,38.3906,38.3552,38.3729,10300.0
2008-05-15 12:30:00,43.43,43.49,43.39,43.39,11100.0,38.3817,38.4347,38.3464,38.3464,11100.0
2008-05-15 12:35:00,43.41,43.42,43.38,43.38,8000.0,38.364,38.3729,38.3375,38.3375,8000.0
2008-05-15 12:40:00,43.4,43.5,43.4,43.46,15000.0,38.3552,38.4436,38.3552,38.4082,15000.0
2008-05-15 12:45:00,43.48,43.53,43.47,43.5,13100.0,38.4259,38.4701,38.4171,38.4436,13100.0
2008-05-15 12:50:00,43.5,43.51,43.48,43.51,6600.0,38.4436,38.4524,38.4259,38.4524,6600.0
2008-05-15 12:55:00,43.51,43.58,43.5,43.58,19600.0,38.4524,38.5143,38.4436,38.5143,19600.0
2008-05-15 13:00:00,43.56,43.65,43.56,43.64,21400.0,38.4966,38.5761,38.4966,38.5673,21400.0
2008-05-15 13:05:00,43.63,43.76,43.63,43.75,37400.0,38.5585,38.6734,38.5585,38.6645,37400.0
2008-05-15 13:10:00,43.73,43.76,43.72,43.75,21200.0,38.6468,38.6734,38.638,38.6645,21200.0
2008-05-15 13:15:00,43.74,43.75,43.68,43.7,26800.0,38.6557,38.6645,38.6027,38.6203,26800.0
2008-05-15 13:20:00,43.69,43.71,43.68,43.71,13900.0,38.6115,38.6292,38.6027,38.6292,13900.0
2008-05-15 13:25:00,43.71,43.76,43.71,43.72,21300.0,38.6292,38.6734,38.6292,38.638,21300.0
2008-05-15 13:30:00,43.72,43.73,43.62,43.63,11300.0,38.638,38.6468,38.5496,38.5585,11300.0
2008-05-15 13:35:00,43.61,43.65,43.55,43.55,19900.0,38.5408,38.5761,38.4878,38.4878,19900.0
2008-05-15 13:40:00,43.54,43.57,43.52,43.52,9700.0,38.4789,38.5054,38.4613,38.4613,9700.0
2008-05-15 13:45:00,43.53,43.58,43.53,43.55,25000.0,38.4701,38.5143,38.4701,38.4878,25000.0
2008-05-15 13:50:00,43.56,43.62,43.54,43.6,30500.0,38.4966,38.5496,38.4789,38.532,30500.0
2008-05-15 13:55:00,43.6,43.65,43.59,43.6,15700.0,38.532,38.5761,38.5231,38.532,15700.0
2008-05-15 14:00:00,43.6,43.63,43.59,43.61,12000.0,38.532,38.5585,38.5231,38.5408,12000.0
2008-05-15 14:05:00,43.61,43.67,43.6,43.64,17000.0,38.5408,38.5938,38.532,38.5673,17000.0
2008-05-15 14:10:00,43.66,43.68,43.63,43.67,10500.0,38.585,38.6027,38.5585,38.5938,10500.0
2008-05-15 14:15:00,43.66,43.77,43.64,43.76,28000.0,38.585,38.6822,38.5673,38.6734,28000.0
2008-05-15 14:20:00,43.75,43.78,43.75,43.77,15500.0,38.6645,38.691,38.6645,38.6822,15500.0
2008-05-15 14:25:00,43.78,43.78,43.69,43.7,28100.0,38.691,38.691,38.6115,38.6203,28100.0
2008-05-15 14:30:00,43.71,43.81,43.69,43.8,32600.0,38.6292,38.7175,38.6115,38.7087,32600.0
2008-05-15 14:35:00,43.8,43.93,43.77,43.93,42200.0,38.7087,38.8236,38.6822,38.8236,42200.0
2008-05-15 14:40:00,43.92,43.92,43.87,43.9,14100.0,38.8148,38.8148,38.7706,38.7971,14100.0
2008-05-15 14:45:00,43.91,43.91,43.85,43.87,19800.0,38.8059,38.8059,38.7529,38.7706,19800.0
2008-05-15 14:50:00,43.87,43.97,43.87,43.97,20600.0,38.7706,38.8589,38.7706,38.8589,20600.0
2008-05-15 14:55:00,43.96,43.97,43.9,43.91,15100.0,38.8501,38.8589,38.7971,38.8059,15100.0
2008-05-15 15:00:00,43.9,43.94,43.87,43.87,26900.0,38.7971,38.8324,38.7706,38.7706,26900.0
2008-05-15 15:05:00,43.87,43.96,43.87,43.96,19900.0,38.7706,38.8501,38.7706,38.8501,19900.0
2008-05-15 15:10:00,43.95,43.99,43.95,43.96,18700.0,38.8413,38.8766,38.8413,38.8501,18700.0
2008-05-15 15:15:00,43.95,43.96,43.9,43.9,22800.0,38.8413,38.8501,38.7971,38.7971,22800.0
2008-05-15 15:20:00,43.9,43.9,43.71,43.73,44100.0,38.7971,38.7971,38.6292,38.6468,44100.0
2008-05-15 15:25:00,43.73,43.73,43.67,43.68,28700.0,38.6468,38.6468,38.5938,38.6027,28700.0
2008-05-15 15:30:00,43.68,43.72,43.59,43.59,64400.0,38.6027,38.638,38.5231,38.5231,64400.0
2008-05-15 15:35:00,43.59,43.66,43.58,43.6,60800.0,38.5231,38.585,38.5143,38.532,60800.0
2008-05-15 15:40:00,43.6,43.69,43.6,43.67,59400.0,38.532,38.6115,38.532,38.5938,59400.0
2008-05-15 15:45:00,43.68,43.72,43.63,43.66,75800.0,38.6027,38.638,38.5585,38.585,75800.0
2008-05-15 15:50:00,43.66,43.73,43.62,43.65,69800.0,38.585,38.6468,38.5496,38.5761,69800.0
2008-05-15 15:55:00,43.65,43.66,43.56,43.65,51100.0,38.5761,38.585,38.4966,38.5761,51100.0
2008-05-16 09:30:00,43.68,44.27,43.65,44.0,154800.0,38.6027,39.1241,38.5761,38.8855,154800.0
2008-05-16 09:35:00,44.0,44.06,43.88,43.92,32900.0,38.8855,38.9385,38.7794,38.8148,32900.0
2008-05-16 09:40:00,43.93,43.97,43.75,43.78,24300.0,38.8236,38.8589,38.6645,38.691,24300.0
2008-05-16 09:45:00,43.78,43.87,43.78,43.87,34400.0,38.691,38.7706,38.691,38.7706,34400.0
2008-05-16 09:50:00,43.83,43.94,43.83,43.89,73700.0,38.7352,38.8324,38.7352,38.7882,73700.0
2008-05-16 09:55:00,43.9,43.92,43.69,43.69,34100.0,38.7971,38.8148,38.6115,38.6115,34100.0
2008-05-16 10:00:00,43.71,43.74,43.53,43.57,25100.0,38.6292,38.6557,38.4701,38.5054,25100.0
2008-05-16 10:05:00,43.56,43.8,43.56,43.8,30900.0,38.4966,38.7087,38.4966,38.7087,30900.0
2008-05-16 10:10:00,43.78,43.86,43.76,43.82,16900.0,38.691,38.7617,38.6734,38.7264,16900.0
2008-05-16 10:15:00,43.83,43.89,43.79,43.81,18900.0,38.7352,38.7882,38.6999,38.7175,18900.0
2008-05-16 10:20:00,43.8,43.85,43.58,43.58,50900.0,38.7087,38.7529,38.5143,38.5143,50900.0
2008-05-16 10:25:00,43.55,43.75,43.54,43.74,17000.0,38.4878,38.6645,38.4789,38.6557,17000.0
2008-05-16 10:30:00,43.77,43.8,43.72,43.72,14100.0,38.6822,38.7087,38.638,38.638,14100.0
2008-05-16 10:35:00,43.75,43.78,43.67,43.78,12800.0,38.6645,38.691,38.5938,38.691,12800.0
2008-05-16 10:40:00,43.77,43.83,43.73,43.73,15900.0,38.6822,38.7352,38.6468,38.6468,15900.0
2008-05-16 10:45:00,43.71,43.73,43.61,43.61,15900.0,38.6292,38.6468,38.5408,38.5408,15900.0
2008-05-16 10:50:00,43.61,43.61,43.43,43.43,35300.0,38.5408,38.5408,38.3817,38.3817,35300.0
2008-05-16 10:55:00,43.43,43.5,43.4,43.47,27700.0,38.3817,38.4436,38.3552,38.4171,27700.0
2008-05-16 11:00:00,43.47,43.47,43.34,43.34,35300.0,38.4171,38.4171,38.3022,38.3022,35300.0
2008-05-16 11:05:00,43.36,43.48,43.27,43.47,21700.0,38.3199,38.4259,38.2403,38.4171,21700.0
2008-05-16 11:10:00,43.48,43.5,43.36,43.44,19100.0,38.4259,38.4436,38.3199,38.3906,19100.0
2008-05-16 11:15:00,43.43,43.46,43.41,43.41,7400.0,38.3817,38.4082,38.364,38.364,7400.0
2008-05-16 11:20:00,43.41,43.42,43.4,43.41,14900.0,38.364,38.3729,38.3552,38.364,14900.0
2008-05-16 11:25:00,43.41,43.47,43.4,43.45,9700.0,38.364,38.4171,38.3552,38.3994,9700.0
2008-05-16 11:30:00,43.46,43.56,43.45,43.52,13000.0,38.4082,38.4966,38.3994,38.4613,13000.0
2008-05-16 11:35:00,43.52,43.56,43.5,43.5,9800.0,38.4613,38.4966,38.4436,38.4436,9800.0
2008-05-16 11:40:00,43.5,43.53,43.47,43.49,16900.0,38.4436,38.4701,38.4171,38.4347,16900.0
2008-05-16 11:45:00,43.49,43.5,43.46,43.46,7000.0,38.4347,38.4436,38.4082,38.4082,7000.0
2008-05-16 11:50:00,43.47,43.59,43.47,43.58,16600.0,38.4171,38.5231,38.4171,38.5143,16600.0
2008-05-16 11:55:00,43.58,43.66,43.56,43.56,13300.0,38.5143,38.585,38.4966,38.4966,13300.0
2008-05-16 12:00:00,43.55,43.58,43.55,43.56,8400.0,38.4878,38.5143,38.4878,38.4966,8400.0
2008-05-16 12:05:00,43.56,43.59,43.55,43.59,9000.0,38.4966,38.5231,38.4878,38.5231,9000.0
2008-05-16 12:10:00,43.58,43.65,43.57,43.65,15100.0,38.5143,38.5761,38.5054,38.5761,15100.0
2008-05-16 12:15:00,43.66,43.76,43.66,43.76,16600.0,38.585,38.6734,38.585,38.6734,16600.0
2008-05-16 12:20:00,43.76,43.79,43.68,43.69,15400.0,38.6734,38.6999,38.6027,38.6115,15400.0
2008-05-16 12:25:00,43.7,43.74,43.68,43.73,9400.0,38.6203,38.6557,38.6027,38.6468,9400.0
2008-05-16 12:30:00,43.74,43.77,43.71,43.74,18100.0,38.6557,38.6822,38.6292,38.6557,18100.0
2008-05-16 12:35:00,43.72,43.74,43.7,43.71,8300.0,38.638,38.6557,38.6203,38.6292,8300.0
2008-05-16 12:40:00,43.73,43.75,43.72,43.75,6200.0,38.6468,38.6645,38.638,38.6645,6200.0
2008-05-16 12:45:00,43.73,43.82,43.73,43.73,13400.0,38.6468,38.7264,38.6468,38.6468,13400.0
2008-05-16 12:50:00,43.73,43.78,43.72,43.78,7200.0,38.6468,38.691,38.638,38.691,7200.0
2008-05-16 12:55:00,43.78,43.87,43.78,43.83,13700.0,38.691,38.7706,38.691,38.7352,13700.0
2008-05-16 13:00:00,43.83,43.84,43.78,43.79,12000.0,38.7352,38.7441,38.691,38.6999,12000.0
2008-05-16 13:05:00,43.79,43.8,43.78,43.79,5200.0,38.6999,38.7087,38.691,38.6999,5200.0
2008-05-16 13:10:00,43.79,43.82,43.76,43.81,16000.0,38.6999,38.7264,38.6734,38.7175,16000.0
2008-05-16 13:15:00,43.78,43.81,43.78,43.78,11400.0,38.691,38.7175,38.691,38.691,11400.0
2008-05-16 13:20:00,43.8,43.83,43.78,43.82,13700.0,38.7087,38.7352,38.691,38.7264,13700.0
2008-05-16 13:25:00,43.83,43.84,43.78,43.83,11600.0,38.7352,38.7441,38.691,38.7352,11600.0
2008-05-16 13:30:00,43.82,43.83,43.79,43.79,5200.0,38.7264,38.7352,38.6999,38.6999,5200.0
2008-05-16 13:35:00,43.8,43.81,43.77,43.8,21300.0,38.7087,38.7175,38.6822,38.7087,21300.0
2008-05-16 13:40:00,43.8,43.83,43.79,43.79,9200.0,38.7087,38.7352,38.6999,38.6999,9200.0
2008-05-16 13:45:00,43.8,43.81,43.79,43.8,8400.0,38.7087,38.7175,38.6999,38.7087,8400.0
2008-05-16 13:50:00,43.8,43.81,43.73,43.74,35100.0,38.7087,38.7175,38.6468,38.6557,35100.0
2008-05-16 13:55:00,43.76,43.81,43.76,43.78,14800.0,38.6734,38.7175,38.6734,38.691,14800.0
2008-05-16 14:00:00,43.79,43.84,43.77,43.8,14300.0,38.6999,38.7441,38.6822,38.7087,14300.0
2008-05-16 14:05:00,43.8,43.81,43.77,43.79,12400.0,38.7087,38.7175,38.6822,38.6999,12400.0
2008-05-16 14:10:00,43.81,43.83,43.79,43.8,16500.0,38.7175,38.7352,38.6999,38.7087,16500.0
2008-05-16 14:15:00,43.82,43.87,43.8,43.85,12000.0,38.7264,38.7706,38.7087,38.7529,12000.0
2008-05-16 14:20:00,43.86,43.9,43.82,43.87,14700.0,38.7617,38.7971,38.7264,38.7706,14700.0
2008-05-16 14:25:00,43.86,43.87,43.8,43.84,16600.0,38.7617,38.7706,38.7087,38.7441,16600.0
2008-05-16 14:30:00,43.84,43.85,43.81,43.84,11400.0,38.7441,38.7529,38.7175,38.7441,11400.0
2008-05-16 14:35:00,43.83,43.92,43.82,43.87,25200.0,38.7352,38.8148,38.7264,38.7706,25200.0
2008-05-16 14:40:00,43.87,43.91,43.82,43.91,15500.0,38.7706,38.8059,38.7264,38.8059,15500.0
2008-05-16 14:45:00,43.91,43.98,43.91,43.94,14300.0,38.8059,38.8678,38.8059,38.8324,14300.0
2008-05-16 14:50:00,43.96,43.96,43.8,43.93,42300.0,38.8501,38.8501,38.7087,38.8236,42300.0
2008-05-16 14:55:00,43.94,44.01,43.92,44.0,21600.0,38.8324,38.8943,38.8148,38.8855,21600.0
2008-05-16 15:00:00,44.01,44.06,43.98,44.0,35100.0,38.8943,38.9385,38.8678,38.8855,35100.0
2008-05-16 15:05:00,44.02,44.09,44.0,44.09,32400.0,38.9031,38.965,38.8855,38.965,32400.0
2008-05-16 15:10:00,44.1,44.11,44.05,44.07,47100.0,38.9738,38.9827,38.9296,38.9473,47100.0
2008-05-16 15:15:00,44.06,44.16,44.06,44.15,23600.0,38.9385,39.0269,38.9385,39.018,23600.0
2008-05-16 15:20:00,44.15,44.23,44.12,44.2,67700.0,39.018,39.0887,38.9915,39.0622,67700.0
2008-05-16 15:25:00,44.19,44.33,44.12,44.24,81600.0,39.0534,39.1771,38.9915,39.0976,81600.0
2008-05-16 15:30:00,44.26,44.27,44.2,44.21,69000.0,39.1152,39.1241,39.0622,39.0711,69000.0
2008-05-16 15:35:00,44.22,44.22,44.15,44.22,40700.0,39.0799,39.0799,39.018,39.0799,40700.0
2008-05-16 15:40:00,44.22,44.26,44.14,44.14,57300.0,39.0799,39.1152,39.0092,39.0092,57300.0
2008-05-16 15:45:00,44.15,44.15,44.08,44.11,55900.0,39.018,39.018,38.9562,38.9827,55900.0
2008-05-16 15:50:00,44.1,44.17,44.07,44.15,77800.0,38.9738,39.0357,38.9473,39.018,77800.0
2008-05-16 15:55:00,44.16,44.29,44.13,44.25,122600.0,39.0269,39.1418,39.0004,39.1064,122600.0
2008-05-19 09:30:00,44.32,44.43,44.2,44.35,48700.0,39.1683,39.2655,39.0622,39.1948,48700.0
2008-05-19 09:35:00,44.33,44.35,44.19,44.21,21600.0,39.1771,39.1948,39.0534,39.0711,21600.0
2008-05-19 09:40:00,44.21,44.21,44.06,44.17,32000.0,39.0711,39.0711,38.9385,39.0357,32000.0
2008-05-19 09:45:00,44.18,44.27,44.07,44.23,35600.0,39.0445,39.1241,38.9473,39.0887,35600.0
2008-05-19 09:50:00,44.2,44.39,44.2,44.33,45800.0,39.0622,39.2301,39.0622,39.1771,45800.0
2008-05-19 09:55:00,44.34,44.34,44.22,44.25,22300.0,39.1859,39.1859,39.0799,39.1064,22300.0
2008-05-19 10:00:00,44.26,44.43,44.21,44.21,60300.0,39.1152,39.2655,39.0711,39.0711,60300.0
2008-05-19 10:05:00,44.23,44.36,44.2,44.36,15800.0,39.0887,39.2036,39.0622,39.2036,15800.0
2008-05-19 10:10:00,44.36,44.37,44.27,44.31,28000.0,39.2036,39.2125,39.1241,39.1594,28000.0
2008-05-19 10:15:00,44.3,44.34,44.26,44.3,47800.0,39.1506,39.1859,39.1152,39.1506,47800.0
2008-05-19 10:20:00,44.29,44.44,44.29,44.43,30000.0,39.1418,39.2743,39.1418,39.2655,30000.0
2008-05-19 10:25:00,44.44,44.62,44.44,44.58,32300.0,39.2743,39.4334,39.2743,39.398,32300.0
2008-05-19 10:30:00,44.57,44.65,44.57,44.65,52300.0,39.3892,39.4599,39.3892,39.4599,52300.0
2008-05-19 10:35:00,44.65,45.02,44.63,44.94,79400.0,39.4599,39.7869,39.4422,39.7162,79400.0
2008-05-19 10:40:00,44.94,44.98,44.84,44.92,45100.0,39.7162,39.7515,39.6278,39.6985,45100.0
2008-05-19 10:45:00,44.93,44.94,44.79,44.8,27600.0,39.7074,39.7162,39.5836,39.5925,27600.0
2008-05-19 10:50:00,44.8,44.88,44.8,44.85,21100.0,39.5925,39.6632,39.5925,39.6367,21100.0
2008-05-19 10:55:00,44.85,44.86,44.81,44.84,5400.0,39.6367,39.6455,39.6013,39.6278,5400.0
2008-05-19 11:00:00,44.84,44.84,44.49,44.58,69800.0,39.6278,39.6278,39.3185,39.398,69800.0
2008-05-19 11:05:00,44.58,44.59,44.5,44.5,119800.0,39.398,39.4069,39.3273,39.3273,119800.0
2008-05-19 11:10:00,44.52,44.63,44.52,44.58,17300.0,39.345,39.4422,39.345,39.398,17300.0
2008-05-19 11:15:00,44.58,44.74,44.58,44.7,21000.0,39.398,39.5394,39.398,39.5041,21000.0
2008-05-19 11:20:00,44.71,44.8,44.7,44.72,30600.0,39.5129,39.5925,39.5041,39.5218,30600.0
2008-05-19 11:25:00,44.71,44.76,44.71,44.75,9100.0,39.5129,39.5571,39.5129,39.5483,9100.0
2008-05-19 11:30:00,44.75,44.79,44.72,44.77,23300.0,39.5483,39.5836,39.5218,39.566,23300.0
2008-05-19 11:35:00,44.77,44.79,44.7,44.73,26100.0,39.566,39.5836,39.5041,39.5306,26100.0
2008-05-19 11:40:00,44.74,44.77,44.72,44.74,18700.0,39.5394,39.566,39.5218,39.5394,18700.0
2008-05-19 11:45:00,44.74,44.8,44.68,44.8,35700.0,39.5394,39.5925,39.4864,39.5925,35700.0
2008-05-19 11:50:00,44.81,44.83,44.77,44.83,17400.0,39.6013,39.619,39.566,39.619,17400.0
2008-05-19 11:55:00,44.83,44.88,44.83,44.88,20100.0,39.619,39.6632,39.619,39.6632,20100.0
2008-05-19 12:00:00,44.88,44.9,44.76,44.82,27500.0,39.6632,39.6808,39.5571,39.6101,27500.0
2008-05-19 12:05:00,44.8,44.85,44.79,44.83,18200.0,39.5925,39.6367,39.5836,39.619,18200.0
2008-05-19 12:10:00,44.83,44.87,44.8,44.85,11000.0,39.619,39.6543,39.5925,39.6367,11000.0
2008-05-19 12:15:00,44.85,44.9,44.85,44.89,26500.0,39.6367,39.6808,39.6367,39.672,26500.0
2008-05-19 12:20:00,44.88,45.02,44.87,45.01,56700.0,39.6632,39.7869,39.6543,39.7781,56700.0
2008-05-19 12:25:00,45.01,45.04,45.0,45.02,20900.0,39.7781,39.8046,39.7692,39.7869,20900.0
2008-05-19 12:30:00,45.01,45.08,45.0,45.05,25300.0,39.7781,39.8399,39.7692,39.8134,25300.0
2008-05-19 12:35:00,45.05,45.06,45.0,45.01,20600.0,39.8134,39.8222,39.7692,39.7781,20600.0
2008-05-19 12:40:00,45.01,45.04,44.99,45.0,34900.0,39.7781,39.8046,39.7604,39.7692,34900.0
2008-05-19 12:45:00,45.0,45.01,45.0,45.0,29100.0,39.7692,39.7781,39.7692,39.7692,29100.0
2008-05-19 12:50:00,45.01,45.06,45.0,45.05,16600.0,39.7781,39.8222,39.7692,39.8134,16600.0
2008-05-19 12:55:00,45.04,45.07,45.0,45.0,23700.0,39.8046,39.8311,39.7692,39.7692,23700.0
2008-05-19 13:00:00,45.0,45.01,45.0,45.0,12500.0,39.7692,39.7781,39.7692,39.7692,12500.0
2008-05-19 13:05:00,45.0,45.04,45.0,45.03,10700.0,39.7692,39.8046,39.7692,39.7957,10700.0
2008-05-19 13:10:00,45.04,45.07,45.0,45.0,27600.0,39.8046,39.8311,39.7692,39.7692,27600.0
2008-05-19 13:15:00,45.01,45.01,44.96,44.97,18900.0,39.7781,39.7781,39.7339,39.7427,18900.0
2008-05-19 13:20:00,44.98,45.0,44.96,45.0,8000.0,39.7515,39.7692,39.7339,39.7692,8000.0
2008-05-19 13:25:00,45.0,45.08,45.0,45.07,15600.0,39.7692,39.8399,39.7692,39.8311,15600.0
2008-05-19 13:30:00,45.06,45.09,45.02,45.03,21300.0,39.8222,39.8488,39.7869,39.7957,21300.0
2008-05-19 13:35:00,45.03,45.04,45.0,45.02,16000.0,39.7957,39.8046,39.7692,39.7869,16000.0
2008-05-19 13:40:00,45.04,45.06,44.93,44.94,21200.0,39.8046,39.8222,39.7074,39.7162,21200.0
2008-05-19 13:45:00,44.94,45.01,44.91,44.99,11500.0,39.7162,39.7781,39.6897,39.7604,11500.0
2008-05-19 13:50:00,45.01,45.02,44.99,45.01,14600.0,39.7781,39.7869,39.7604,39.7781,14600.0
2008-05-19 13:55:00,45.02,45.02,44.86,44.88,37500.0,39.7869,39.7869,39.6455,39.6632,37500.0
2008-05-19 14:00:00,44.89,44.96,44.86,44.92,17600.0,39.672,39.7339,39.6455,39.6985,17600.0
2008-05-19 14:05:00,44.92,44.98,44.89,44.96,14000.0,39.6985,39.7515,39.672,39.7339,14000.0
2008-05-19 14:10:00,44.95,44.95,44.85,44.94,29300.0,39.725,39.725,39.6367,39.7162,29300.0
2008-05-19 14:15:00,44.94,44.96,44.82,44.91,56100.0,39.7162,39.7339,39.6101,39.6897,56100.0
2008-05-19 14:20:00,44.91,45.01,44.85,45.0,39100.0,39.6897,39.7781,39.6367,39.7692,39100.0
2008-05-19 14:25:00,45.0,45.02,44.93,44.98,29700.0,39.7692,39.7869,39.7074,39.7515,29700.0
2008-05-19 14:30:00,44.97,45.01,44.95,44.95,23400.0,39.7427,39.7781,39.725,39.725,23400.0
2008-05-19 14:35:00,44.95,45.02,44.95,45.01,23400.0,39.725,39.7869,39.725,39.7781,23400.0
2008-05-19 14:40:00,45.01,45.04,45.0,45.02,11100.0,39.7781,39.8046,39.7692,39.7869,11100.0
2008-05-19 14:45:00,45.0,45.05,44.98,44.98,22300.0,39.7692,39.8134,39.7515,39.7515,22300.0
2008-05-19 14:50:00,44.99,45.05,44.98,45.02,24200.0,39.7604,39.8134,39.7515,39.7869,24200.0
2008-05-19 14:55:00,45.02,45.03,44.96,44.97,27600.0,39.7869,39.7957,39.7339,39.7427,27600.0
2008-05-19 15:00:00,44.97,44.99,44.93,44.94,42100.0,39.7427,39.7604,39.7074,39.7162,42100.0
2008-05-19 15:05:00,44.93,44.94,44.84,44.89,39800.0,39.7074,39.7162,39.6278,39.672,39800.0
2008-05-19 15:10:00,44.89,44.94,44.84,44.85,20200.0,39.672,39.7162,39.6278,39.6367,20200.0
2008-05-19 15:15:00,44.83,44.9,44.73,44.8,51200.0,39.619,39.6808,39.5306,39.5925,51200.0
2008-05-19 15:20:00,44.79,44.89,44.77,44.85,47600.0,39.5836,39.672,39.566,39.6367,47600.0
2008-05-19 15:25:00,44.87,44.87,44.77,44.84,38500.0,39.6543,39.6543,39.566,39.6278,38500.0
2008-05-19 15:30:00,44.85,44.86,44.58,44.71,95500.0,39.6367,39.6455,39.398,39.5129,95500.0
2008-05-19 15:35:00,44.72,44.75,44.58,44.59,108200.0,39.5218,39.5483,39.398,39.4069,108200.0
2008-05-19 15:40:00,44.57,44.79,44.54,44.79,65400.0,39.3892,39.5836,39.3627,39.5836,65400.0
2008-05-19 15:45:00,44.78,44.79,44.71,44.75,45500.0,39.5748,39.5836,39.5129,39.5483,45500.0
2008-05-19 15:50:00,44.75,44.81,44.75,44.77,46000.0,39.5483,39.6013,39.5483,39.566,46000.0
2008-05-19 15:55:00,44.77,44.78,44.74,44.77,59700.0,39.566,39.5748,39.5394,39.566,59700.0
2008-05-20 09:30:00,44.62,44.98,44.62,44.89,21600.0,39.4334,39.7515,39.4334,39.672,21600.0
2008-05-20 09:35:00,44.86,45.0,44.86,44.95,13500.0,39.6455,39.7692,39.6455,39.725,13500.0
2008-05-20 09:40:00,44.93,44.95,44.8,44.86,37700.0,39.7074,39.725,39.5925,39.6455,37700.0
2008-05-20 09:45:00,44.84,44.89,44.75,44.86,41800.0,39.6278,39.672,39.5483,39.6455,41800.0
2008-05-20 09:50:00,44.85,44.91,44.8,44.88,43000.0,39.6367,39.6897,39.5925,39.6632,43000.0
2008-05-20 09:55:00,44.88,44.97,44.88,44.97,20600.0,39.6632,39.7427,39.6632,39.7427,20600.0
2008-05-20 10:00:00,44.96,45.28,44.95,45.24,59100.0,39.7339,40.0167,39.725,39.9813,59100.0
2008-05-20 10:05:00,45.23,45.59,45.23,45.49,45000.0,39.9725,40.2906,39.9725,40.2023,45000.0
2008-05-20 10:10:00,45.47,45.55,45.35,45.5,37900.0,40.1846,40.2553,40.0785,40.2111,37900.0
2008-05-20 10:15:00,45.52,45.72,45.51,45.62,76900.0,40.2288,40.4055,40.2199,40.3172,76900.0
2008-05-20 10:20:00,45.63,45.79,45.62,45.76,41800.0,40.326,40.4674,40.3172,40.4409,41800.0
2008-05-20 10:25:00,45.79,45.87,45.75,45.87,35600.0,40.4674,40.5381,40.432,40.5381,35600.0
2008-05-20 10:30:00,45.88,46.14,45.84,46.1,127000.0,40.5469,40.7767,40.5116,40.7414,127000.0
2008-05-20 10:35:00,46.05,46.17,46.0,46.04,57200.0,40.6972,40.8032,40.653,40.6883,57200.0
2008-05-20 10:40:00,46.04,46.4,46.0,46.37,74400.0,40.6883,41.0065,40.653,40.98,74400.0
2008-05-20 10:45:00,46.37,46.52,46.33,46.42,74400.0,40.98,41.1125,40.9446,41.0242,74400.0
2008-05-20 10:50:00,46.43,46.46,46.15,46.25,46800.0,41.033,41.0595,40.7855,40.8739,46800.0
2008-05-20 10:55:00,46.25,46.46,46.2,46.31,34300.0,40.8739,41.0595,40.8297,40.9269,34300.0
2008-05-20 11:00:00,46.31,46.43,46.27,46.4,31200.0,40.9269,41.033,40.8916,41.0065,31200.0
2008-05-20 11:05:00,46.41,46.42,46.31,46.33,25100.0,41.0153,41.0242,40.9269,40.9446,25100.0
2008-05-20 11:10:00,46.33,46.46,46.25,46.44,37500.0,40.9446,41.0595,40.8739,41.0418,37500.0
2008-05-20 11:15:00,46.44,46.45,46.18,46.21,30800.0,41.0418,41.0507,40.8121,40.8386,30800.0
2008-05-20 11:20:00,46.23,46.3,46.21,46.27,67400.0,40.8562,40.9181,40.8386,40.8916,67400.0
2008-05-20 11:25:00,46.28,46.43,46.28,46.35,22800.0,40.9004,41.033,40.9004,40.9623,22800.0
2008-05-20 11:30:00,46.35,46.4,46.32,46.33,18000.0,40.9623,41.0065,40.9358,40.9446,18000.0
2008-05-20 11:35:00,46.34,46.35,46.3,46.31,22200.0,40.9535,40.9623,40.9181,40.9269,22200.0
2008-05-20 11:40:00,46.26,46.27,46.13,46.24,48000.0,40.8828,40.8916,40.7679,40.8651,48000.0
2008-05-20 11:45:00,46.24,46.26,46.21,46.22,29100.0,40.8651,40.8828,40.8386,40.8474,29100.0
2008-05-20 11:50:00,46.2,46.21,46.09,46.19,27300.0,40.8297,40.8386,40.7325,40.8209,27300.0
2008-05-20 11:55:00,46.2,46.21,46.08,46.14,42900.0,40.8297,40.8386,40.7237,40.7767,42900.0
2008-05-20 12:00:00,46.13,46.13,46.1,46.1,34700.0,40.7679,40.7679,40.7414,40.7414,34700.0
2008-05-20 12:05:00,46.1,46.38,46.08,46.38,70700.0,40.7414,40.9888,40.7237,40.9888,70700.0
2008-05-20 12:10:00,46.39,46.48,46.39,46.43,35500.0,40.9976,41.0772,40.9976,41.033,35500.0
2008-05-20 12:15:00,46.43,46.44,46.38,46.4,14400.0,41.033,41.0418,40.9888,41.0065,14400.0
2008-05-20 12:20:00,46.38,46.55,46.38,46.5,36200.0,40.9888,41.1391,40.9888,41.0949,36200.0
2008-05-20 12:25:00,46.51,46.59,46.5,46.59,27700.0,41.1037,41.1744,41.0949,41.1744,27700.0
2008-05-20 12:30:00,46.58,46.6,46.53,46.59,28500.0,41.1656,41.1832,41.1214,41.1744,28500.0
2008-05-20 12:35:00,46.6,46.65,46.5,46.62,41800.0,41.1832,41.2274,41.0949,41.2009,41800.0
2008-05-20 12:40:00,46.62,46.68,46.54,46.67,49200.0,41.2009,41.2539,41.1302,41.2451,49200.0
2008-05-20 12:45:00,46.67,46.95,46.67,46.95,97100.0,41.2451,41.4926,41.2451,41.4926,97100.0
2008-05-20 12:50:00,46.94,47.18,46.88,47.17,130100.0,41.4837,41.6958,41.4307,41.687,130100.0
2008-05-20 12:55:00,47.15,47.49,47.05,47.26,182400.0,41.6693,41.9698,41.5809,41.7665,182400.0
2008-05-20 13:00:00,47.25,47.42,47.13,47.41,220300.0,41.7577,41.9079,41.6516,41.8991,220300.0
2008-05-20 13:05:00,47.39,47.55,47.22,47.27,141900.0,41.8814,42.0228,41.7312,41.7754,141900.0
2008-05-20 13:10:00,47.25,47.27,47.02,47.05,73900.0,41.7577,41.7754,41.5544,41.5809,73900.0
2008-05-20 13:15:00,47.02,47.18,46.98,47.17,65700.0,41.5544,41.6958,41.5191,41.687,65700.0
2008-05-20 13:20:00,47.17,47.19,47.06,47.1,35700.0,41.687,41.7047,41.5898,41.6251,35700.0
2008-05-20 13:25:00,47.11,47.13,47.06,47.07,19200.0,41.634,41.6516,41.5898,41.5986,19200.0
2008-05-20 13:30:00,47.06,47.07,47.0,47.03,28900.0,41.5898,41.5986,41.5367,41.5633,28900.0
2008-05-20 13:35:00,47.03,47.07,47.0,47.06,33600.0,41.5633,41.5986,41.5367,41.5898,33600.0
2008-05-20 13:40:00,47.04,47.06,46.98,47.0,29300.0,41.5721,41.5898,41.5191,41.5367,29300.0
2008-05-20 13:45:00,47.02,47.07,47.0,47.06,31800.0,41.5544,41.5986,41.5367,41.5898,31800.0
2008-05-20 13:50:00,47.06,47.06,46.97,47.0,30500.0,41.5898,41.5898,41.5102,41.5367,30500.0
2008-05-20 13:55:00,47.0,47.02,47.0,47.0,90100.0,41.5367,41.5544,41.5367,41.5367,90100.0
2008-05-20 14:00:00,47.0,47.06,47.0,47.03,48300.0,41.5367,41.5898,41.5367,41.5633,48300.0
2008-05-20 14:05:00,47.02,47.03,47.0,47.0,83900.0,41.5544,41.5633,41.5367,41.5367,83900.0
2008-05-20 14:10:00,47.0,47.13,47.0,47.1,59000.0,41.5367,41.6516,41.5367,41.6251,59000.0
2008-05-20 14:15:00,47.08,47.1,47.02,47.04,79700.0,41.6074,41.6251,41.5544,41.5721,79700.0
2008-05-20 14:20:00,47.03,47.26,47.02,47.24,75100.0,41.5633,41.7665,41.5544,41.7488,75100.0
2008-05-20 14:25:00,47.25,47.38,47.2,47.38,48000.0,41.7577,41.8726,41.7135,41.8726,48000.0
2008-05-20 14:30:00,47.36,47.48,47.25,47.4,65500.0,41.8549,41.9609,41.7577,41.8902,65500.0
2008-05-20 14:35:00,47.4,47.55,47.36,47.5,66200.0,41.8902,42.0228,41.8549,41.9786,66200.0
2008-05-20 14:40:00,47.49,47.5,47.27,47.28,43500.0,41.9698,41.9786,41.7754,41.7842,43500.0
2008-05-20 14:45:00,47.29,47.46,47.28,47.37,54500.0,41.793,41.9433,41.7842,41.8637,54500.0
2008-05-20 14:50:00,47.38,47.43,47.37,47.41,50500.0,41.8726,41.9168,41.8637,41.8991,50500.0
2008-05-20 14:55:00,47.41,47.42,47.14,47.16,66400.0,41.8991,41.9079,41.6605,41.6781,66400.0
2008-05-20 15:00:00,47.15,47.4,47.15,47.4,84500.0,41.6693,41.8902,41.6693,41.8902,84500.0
2008-05-20 15:05:00,47.39,47.53,47.38,47.46,109100.0,41.8814,42.0051,41.8726,41.9433,109100.0
2008-05-20 15:10:00,47.46,47.7,47.46,47.62,101800.0,41.9433,42.1554,41.9433,42.0847,101800.0
2008-05-20 15:15:00,47.62,47.67,47.54,47.61,128300.0,42.0847,42.1289,42.014,42.0758,128300.0
2008-05-20 15:20:00,47.62,47.67,47.57,47.65,107100.0,42.0847,42.1289,42.0405,42.1112,107100.0
2008-05-20 15:25:00,47.64,48.09,47.63,47.98,177200.0,42.1023,42.5,42.0935,42.4028,177200.0
2008-05-20 15:30:00,47.97,47.98,47.7,47.72,130600.0,42.394,42.4028,42.1554,42.1731,130600.0
2008-05-20 15:35:00,47.72,47.72,47.45,47.55,137400.0,42.1731,42.1731,41.9344,42.0228,137400.0
2008-05-20 15:40:00,47.54,47.84,47.53,47.83,118500.0,42.014,42.2791,42.0051,42.2703,118500.0
2008-05-20 15:45:00,47.83,48.07,47.82,48.02,198800.0,42.2703,42.4824,42.2614,42.4382,198800.0
2008-05-20 15:50:00,48.02,48.06,47.75,47.84,206800.0,42.4382,42.4735,42.1996,42.2791,206800.0
2008-05-20 15:55:00,47.83,48.05,47.81,47.99,321500.0,42.2703,42.4647,42.2526,42.4117,321500.0
2008-05-21 09:30:00,48.14,48.5,47.67,47.95,109200.0,42.5442,42.8624,42.1289,42.3763,109200.0
2008-05-21 09:35:00,47.93,48.47,47.88,48.37,86500.0,42.3586,42.8359,42.3145,42.7475,86500.0
2008-05-21 09:40:00,48.37,48.45,48.18,48.3,113000.0,42.7475,42.8182,42.5796,42.6856,113000.0
2008-05-21 09:45:00,48.3,49.14,48.3,49.1,236700.0,42.6856,43.428,42.6856,43.3926,236700.0
2008-05-21 09:50:00,49.1,49.44,48.9,49.28,188700.0,43.3926,43.6931,43.2159,43.5517,188700.0
2008-05-21 09:55:00,49.27,49.45,48.95,49.06,163200.0,43.5429,43.702,43.2601,43.3573,163200.0
2008-05-21 10:00:00,49.07,49.12,48.87,49.05,174200.0,43.3661,43.4103,43.1894,43.3485,174200.0
2008-05-21 10:05:00,49.06,49.37,48.99,49.0,140400.0,43.3573,43.6313,43.2954,43.3043,140400.0
2008-05-21 10:10:00,49.03,49.25,48.99,49.05,70700.0,43.3308,43.5252,43.2954,43.3485,70700.0
2008-05-21 10:15:00,49.05,49.32,48.94,49.31,88900.0,43.3485,43.5871,43.2512,43.5782,88900.0
2008-05-21 10:20:00,49.3,49.43,49.08,49.14,109400.0,43.5694,43.6843,43.375,43.428,109400.0
2008-05-21 10:25:00,49.14,49.24,49.04,49.14,74400.0,43.428,43.5164,43.3396,43.428,74400.0
2008-05-21 10:30:00,49.14,49.14,48.88,48.89,101900.0,43.428,43.428,43.1982,43.207,101900.0
2008-05-21 10:35:00,48.91,49.13,48.83,49.11,97800.0,43.2247,43.4192,43.154,43.4015,97800.0
2008-05-21 10:40:00,49.11,49.28,49.1,49.19,51600.0,43.4015,43.5517,43.3926,43.4722,51600.0
2008-05-21 10:45:00,49.19,49.2,48.98,49.0,57000.0,43.4722,43.481,43.2866,43.3043,57000.0
2008-05-21 10:50:00,49.01,49.01,48.88,48.97,67700.0,43.3131,43.3131,43.1982,43.2778,67700.0
2008-05-21 10:55:00,48.98,49.17,48.97,49.03,113900.0,43.2866,43.4545,43.2778,43.3308,113900.0
2008-05-21 11:00:00,49.04,49.09,49.0,49.07,39700.0,43.3396,43.3838,43.3043,43.3661,39700.0
2008-05-21 11:05:00,49.07,49.08,49.0,49.0,23200.0,43.3661,43.375,43.3043,43.3043,23200.0
2008-05-21 11:10:00,49.01,49.29,49.0,49.17,57200.0,43.3131,43.5606,43.3043,43.4545,57200.0
2008-05-21 11:15:00,49.19,49.25,49.07,49.16,65400.0,43.4722,43.5252,43.3661,43.4457,65400.0
2008-05-21 11:20:00,49.15,49.25,49.14,49.24,39300.0,43.4368,43.5252,43.428,43.5164,39300.0
2008-05-21 11:25:00,49.23,49.48,49.23,49.38,61700.0,43.5075,43.7285,43.5075,43.6401,61700.0
2008-05-21 11:30:00,49.36,49.46,49.34,49.46,81100.0,43.6224,43.7108,43.6047,43.7108,81100.0
2008-05-21 11:35:00,49.44,49.47,49.35,49.42,68600.0,43.6931,43.7196,43.6136,43.6754,68600.0
2008-05-21 11:40:00,49.43,49.6,49.4,49.58,73800.0,43.6843,43.8345,43.6578,43.8168,73800.0
2008-05-21 11:45:00,49.58,49.8,49.55,49.69,92100.0,43.8168,44.0113,43.7903,43.9141,92100.0
2008-05-21 11:50:00,49.66,49.75,49.56,49.74,61500.0,43.8875,43.9671,43.7992,43.9582,61500.0
2008-05-21 11:55:00,49.75,49.95,49.74,49.94,119000.0,43.9671,44.1438,43.9582,44.135,119000.0
2008-05-21 12:00:00,49.95,50.0,49.88,49.92,91200.0,44.1438,44.188,44.082,44.1173,91200.0
2008-05-21 12:05:00,49.92,50.09,49.9,50.06,104700.0,44.1173,44.2676,44.0996,44.241,104700.0
2008-05-21 12:10:00,50.06,51.0,49.97,50.1,107400.0,44.241,45.0718,44.1615,44.2764,107400.0
2008-05-21 12:15:00,50.1,50.24,50.1,50.22,59600.0,44.2764,44.4001,44.2764,44.3825,59600.0
2008-05-21 12:20:00,50.23,50.34,50.07,50.15,92500.0,44.3913,44.4885,44.2499,44.3206,92500.0
2008-05-21 12:25:00,50.16,50.31,50.1,50.14,47700.0,44.3294,44.462,44.2764,44.3118,47700.0
2008-05-21 12:30:00,50.14,50.14,49.98,50.0,54700.0,44.3118,44.3118,44.1703,44.188,54700.0
2008-05-21 12:35:00,50.0,50.07,49.81,49.98,109500.0,44.188,44.2499,44.0201,44.1703,109500.0
2008-05-21 12:40:00,49.96,50.2,49.86,50.2,52600.0,44.1527,44.3648,44.0643,44.3648,52600.0
2008-05-21 12:45:00,50.2,50.22,50.07,50.12,22100.0,44.3648,44.3825,44.2499,44.2941,22100.0
2008-05-21 12:50:00,50.13,50.13,49.93,50.06,71800.0,44.3029,44.3029,44.1262,44.241,71800.0
2008-05-21 12:55:00,50.05,50.21,49.97,50.13,88300.0,44.2322,44.3736,44.1615,44.3029,88300.0
2008-05-21 13:00:00,50.13,50.13,49.99,50.0,48400.0,44.3029,44.3029,44.1792,44.188,48400.0
2008-05-21 13:05:00,50.0,50.01,49.91,49.91,63500.0,44.188,44.1969,44.1085,44.1085,63500.0
2008-05-21 13:10:00,49.89,49.99,49.73,49.85,40700.0,44.0908,44.1792,43.9494,44.0555,40700.0
2008-05-21 13:15:00,49.82,49.89,49.72,49.86,22400.0,44.0289,44.0908,43.9406,44.0643,22400.0
2008-05-21 13:20:00,49.83,49.91,49.82,49.9,30100.0,44.0378,44.1085,44.0289,44.0996,30100.0
2008-05-21 13:25:00,49.89,49.91,49.78,49.88,59600.0,44.0908,44.1085,43.9936,44.082,59600.0
2008-05-21 13:30:00,49.88,49.9,49.83,49.83,9900.0,44.082,44.0996,44.0378,44.0378,9900.0
2008-05-21 13:35:00,49.84,49.99,49.74,49.93,38200.0,44.0466,44.1792,43.9582,44.1262,38200.0
2008-05-21 13:40:00,49.93,49.98,49.9,49.94,7300.0,44.1262,44.1703,44.0996,44.135,7300.0
2008-05-21 13:45:00,49.97,49.97,49.85,49.85,17300.0,44.1615,44.1615,44.0555,44.0555,17300.0
2008-05-21 13:50:00,49.85,49.91,49.83,49.9,27300.0,44.0555,44.1085,44.0378,44.0996,27300.0
2008-05-21 13:55:00,49.91,49.91,49.82,49.88,51500.0,44.1085,44.1085,44.0289,44.082,51500.0
2008-05-21 14:00:00,49.88,50.0,49.82,49.99,67200.0,44.082,44.188,44.0289,44.1792,67200.0
2008-05-21 14:05:00,49.97,50.04,49.87,49.9,73200.0,44.1615,44.2234,44.0731,44.0996,73200.0
2008-05-21 14:10:00,49.89,49.94,49.78,49.87,80000.0,44.0908,44.135,43.9936,44.0731,80000.0
2008-05-21 14:15:00,49.86,49.89,49.65,49.71,55200.0,44.0643,44.0908,43.8787,43.9317,55200.0
2008-05-21 14:20:00,49.71,49.9,49.38,49.56,148400.0,43.9317,44.0996,43.6401,43.7992,148400.0
2008-05-21 14:25:00,49.59,49.59,49.42,49.54,39400.0,43.8257,43.8257,43.6754,43.7815,39400.0
2008-05-21 14:30:00,49.54,49.6,49.4,49.49,54600.0,43.7815,43.8345,43.6578,43.7373,54600.0
2008-05-21 14:35:00,49.46,49.55,49.35,49.39,67400.0,43.7108,43.7903,43.6136,43.6489,67400.0
2008-05-21 14:40:00,49.39,49.4,49.23,49.34,80900.0,43.6489,43.6578,43.5075,43.6047,80900.0
2008-05-21 14:45:00,49.31,49.39,49.24,49.29,45600.0,43.5782,43.6489,43.5164,43.5606,45600.0
2008-05-21 14:50:00,49.28,49.47,49.21,49.47,39800.0,43.5517,43.7196,43.4899,43.7196,39800.0
2008-05-21 14:55:00,49.48,49.56,49.27,49.54,41700.0,43.7285,43.7992,43.5429,43.7815,41700.0
2008-05-21 15:00:00,49.53,49.54,49.26,49.26,50900.0,43.7727,43.7815,43.534,43.534,50900.0
2008-05-21 15:05:00,49.27,49.48,49.24,49.47,49900.0,43.5429,43.7285,43.5164,43.7196,49900.0
2008-05-21 15:10:00,49.46,49.54,49.35,49.48,35200.0,43.7108,43.7815,43.6136,43.7285,35200.0
2008-05-21 15:15:00,49.5,49.55,49.38,49.46,42400.0,43.7461,43.7903,43.6401,43.7108,42400.0
2008-05-21 15:20:00,49.48,49.51,49.33,49.41,38100.0,43.7285,43.755,43.5959,43.6666,38100.0
2008-05-21 15:25:00,49.42,49.55,49.4,49.53,47700.0,43.6754,43.7903,43.6578,43.7727,47700.0
2008-05-21 15:30:00,49.53,49.58,49.42,49.58,64100.0,43.7727,43.8168,43.6754,43.8168,64100.0
2008-05-21 15:35:00,49.58,49.59,49.45,49.48,87900.0,43.8168,43.8257,43.702,43.7285,87900.0
2008-05-21 15:40:00,49.48,49.49,49.27,49.33,79700.0,43.7285,43.7373,43.5429,43.5959,79700.0
2008-05-21 15:45:00,49.32,49.64,49.22,49.51,112700.0,43.5871,43.8699,43.4987,43.755,112700.0
2008-05-21 15:50:00,49.51,49.56,49.25,49.35,80700.0,43.755,43.7992,43.5252,43.6136,80700.0
2008-05-21 15:55:00,49.39,49.53,49.35,49.44,134200.0,43.6489,43.7727,43.6136,43.6931,134200.0
2008-05-22 09:30:00,49.72,50.0,49.29,49.89,75200.0,43.9406,44.188,43.5606,44.0908,75200.0
2008-05-22 09:35:00,49.93,50.41,49.84,50.05,79500.0,44.1262,44.5504,44.0466,44.2322,79500.0
2008-05-22 09:40:00,50.09,50.33,49.92,50.04,72000.0,44.2676,44.4797,44.1173,44.2234,72000.0
2008-05-22 09:45:00,50.02,50.02,49.81,50.01,44700.0,44.2057,44.2057,44.0201,44.1969,44700.0
2008-05-22 09:50:00,50.0,50.03,49.9,49.99,37000.0,44.188,44.2145,44.0996,44.1792,37000.0
2008-05-22 09:55:00,49.99,50.05,49.96,49.97,54300.0,44.1792,44.2322,44.1527,44.1615,54300.0
2008-05-22 10:00:00,49.98,50.29,49.97,50.25,75800.0,44.1703,44.4443,44.1615,44.409,75800.0
2008-05-22 10:05:00,50.25,50.35,50.08,50.11,109900.0,44.409,44.4973,44.2587,44.2852,109900.0
2008-05-22 10:10:00,50.11,50.33,50.1,50.21,71300.0,44.2852,44.4797,44.2764,44.3736,71300.0
2008-05-22 10:15:00,50.21,50.24,50.03,50.15,65200.0,44.3736,44.4001,44.2145,44.3206,65200.0
2008-05-22 10:20:00,50.15,50.22,50.06,50.21,58200.0,44.3206,44.3825,44.241,44.3736,58200.0
2008-05-22 10:25:00,50.2,50.2,50.12,50.2,25200.0,44.3648,44.3648,44.2941,44.3648,25200.0
2008-05-22 10:30:00,50.2,50.34,50.2,50.21,41500.0,44.3648,44.4885,44.3648,44.3736,41500.0
2008-05-22 10:35:00,50.21,50.27,50.18,50.26,39000.0,44.3736,44.4266,44.3471,44.4178,39000.0
2008-05-22 10:40:00,50.25,50.26,50.14,50.2,47500.0,44.409,44.4178,44.3118,44.3648,47500.0
2008-05-22 10:45:00,50.2,50.21,50.0,50.11,36800.0,44.3648,44.3736,44.188,44.2852,36800.0
2008-05-22 10:50:00,50.1,50.15,49.99,50.05,31100.0,44.2764,44.3206,44.1792,44.2322,31100.0
2008-05-22 10:55:00,50.07,50.14,50.02,50.07,32500.0,44.2499,44.3118,44.2057,44.2499,32500.0
2008-05-22 11:00:00,50.07,50.17,50.06,50.1,43200.0,44.2499,44.3383,44.241,44.2764,43200.0
2008-05-22 11:05:00,50.09,50.14,50.02,50.13,53500.0,44.2676,44.3118,44.2057,44.3029,53500.0
2008-05-22 11:10:00,50.12,50.15,50.05,50.08,65000.0,44.2941,44.3206,44.2322,44.2587,65000.0
2008-05-22 11:15:00,50.09,50.12,49.94,50.09,78500.0,44.2676,44.2941,44.135,44.2676,78500.0
2008-05-22 11:20:00,50.1,50.12,49.99,50.09,53000.0,44.2764,44.2941,44.1792,44.2676,53000.0
2008-05-22 11:25:00,50.1,50.14,49.96,50.09,42700.0,44.2764,44.3118,44.1527,44.2676,42700.0
2008-05-22 11:30:00,50.09,50.09,49.91,49.98,50100.0,44.2676,44.2676,44.1085,44.1703,50100.0
2008-05-22 11:35:00,50.0,50.06,49.95,50.06,34000.0,44.188,44.241,44.1438,44.241,34000.0
2008-05-22 11:40:00,50.06,50.09,49.92,49.97,68400.0,44.241,44.2676,44.1173,44.1615,68400.0
2008-05-22 11:45:00,49.96,49.96,49.79,49.83,39800.0,44.1527,44.1527,44.0024,44.0378,39800.0
2008-05-22 11:50:00,49.85,49.93,49.78,49.88,32500.0,44.0555,44.1262,43.9936,44.082,32500.0
2008-05-22 11:55:00,49.88,49.95,49.8,49.94,29400.0,44.082,44.1438,44.0113,44.135,29400.0
2008-05-22 12:00:00,49.95,50.03,49.88,50.03,39000.0,44.1438,44.2145,44.082,44.2145,39000.0
2008-05-22 12:05:00,50.03,50.04,49.97,49.97,28900.0,44.2145,44.2234,44.1615,44.1615,28900.0
2008-05-22 12:10:00,49.97,50.01,49.91,50.0,40300.0,44.1615,44.1969,44.1085,44.188,40300.0
2008-05-22 12:15:00,50.0,50.06,49.99,50.06,27400.0,44.188,44.241,44.1792,44.241,27400.0
2008-05-22 12:20:00,50.05,50.07,49.98,49.99,36800.0,44.2322,44.2499,44.1703,44.1792,36800.0
2008-05-22 12:25:00,49.99,50.03,49.96,50.02,22700.0,44.1792,44.2145,44.1527,44.2057,22700.0
2008-05-22 12:30:00,50.04,50.04,49.91,49.91,27800.0,44.2234,44.2234,44.1085,44.1085,27800.0
2008-05-22 12:35:00,49.9,49.92,49.84,49.88,40200.0,44.0996,44.1173,44.0466,44.082,40200.0
2008-05-22 12:40:00,49.87,49.98,49.87,49.92,15100.0,44.0731,44.1703,44.0731,44.1173,15100.0
2008-05-22 12:45:00,49.93,49.93,49.87,49.9,17400.0,44.1262,44.1262,44.0731,44.0996,17400.0
2008-05-22 12:50:00,49.9,49.92,49.86,49.88,18300.0,44.0996,44.1173,44.0643,44.082,18300.0
2008-05-22 12:55:00,49.88,50.03,49.88,49.96,24400.0,44.082,44.2145,44.082,44.1527,24400.0
2008-05-22 13:00:00,49.98,49.98,49.9,49.92,25100.0,44.1703,44.1703,44.0996,44.1173,25100.0
2008-05-22 13:05:00,49.92,49.93,49.8,49.81,29600.0,44.1173,44.1262,44.0113,44.0201,29600.0
2008-05-22 13:10:00,49.81,49.85,49.75,49.81,47500.0,44.0201,44.0555,43.9671,44.0201,47500.0
2008-05-22 13:15:00,49.82,49.9,49.81,49.9,28000.0,44.0289,44.0996,44.0201,44.0996,28000.0
2008-05-22 13:20:00,49.9,50.0,49.9,49.95,27600.0,44.0996,44.188,44.0996,44.1438,27600.0
2008-05-22 13:25:00,49.94,49.97,49.91,49.92,17700.0,44.135,44.1615,44.1085,44.1173,17700.0
2008-05-22 13:30:00,49.92,49.92,49.68,49.73,47400.0,44.1173,44.1173,43.9052,43.9494,47400.0
2008-05-22 13:35:00,49.74,49.8,49.73,49.78,28400.0,43.9582,44.0113,43.9494,43.9936,28400.0
2008-05-22 13:40:00,49.8,49.92,49.79,49.91,24300.0,44.0113,44.1173,44.0024,44.1085,24300.0
2008-05-22 13:45:00,49.93,50.11,49.9,50.11,27900.0,44.1262,44.2852,44.0996,44.2852,27900.0
2008-05-22 13:50:00,50.1,50.11,49.99,50.0,21800.0,44.2764,44.2852,44.1792,44.188,21800.0
2008-05-22 13:55:00,50.01,50.02,49.94,49.95,20000.0,44.1969,44.2057,44.135,44.1438,20000.0
2008-05-22 14:00:00,49.94,50.08,49.94,50.06,32100.0,44.135,44.2587,44.135,44.241,32100.0
2008-05-22 14:05:00,50.08,50.16,50.08,50.15,29300.0,44.2587,44.3294,44.2587,44.3206,29300.0
2008-05-22 14:10:00,50.15,50.15,50.05,50.05,25300.0,44.3206,44.3206,44.2322,44.2322,25300.0
2008-05-22 14:15:00,50.07,50.16,50.05,50.08,36500.0,44.2499,44.3294,44.2322,44.2587,36500.0
2008-05-22 14:20:00,50.08,50.15,50.06,50.09,22300.0,44.2587,44.3206,44.241,44.2676,22300.0
2008-05-22 14:25:00,50.08,50.28,50.08,50.21,43100.0,44.2587,44.4355,44.2587,44.3736,43100.0
2008-05-22 14:30:00,50.21,50.26,50.06,50.25,37100.0,44.3736,44.4178,44.241,44.409,37100.0
2008-05-22 14:35:00,50.24,50.31,50.23,50.23,25500.0,44.4001,44.462,44.3913,44.3913,25500.0
2008-05-22 14:40:00,50.23,50.33,50.19,50.2,59200.0,44.3913,44.4797,44.3559,44.3648,59200.0
2008-05-22 14:45:00,50.21,50.21,50.1,50.12,38400.0,44.3736,44.3736,44.2764,44.2941,38400.0
2008-05-22 14:50:00,50.12,50.27,50.1,50.27,39200.0,44.2941,44.4266,44.2764,44.4266,39200.0
2008-05-22 14:55:00,50.27,50.27,50.13,50.16,37600.0,44.4266,44.4266,44.3029,44.3294,37600.0
2008-05-22 15:00:00,50.15,50.23,50.06,50.2,46300.0,44.3206,44.3913,44.241,44.3648,46300.0
2008-05-22 15:05:00,50.2,50.31,50.17,50.23,48800.0,44.3648,44.462,44.3383,44.3913,48800.0
2008-05-22 15:10:00,50.23,50.25,50.1,50.16,34200.0,44.3913,44.409,44.2764,44.3294,34200.0
2008-05-22 15:15:00,50.15,50.2,50.11,50.18,29500.0,44.3206,44.3648,44.2852,44.3471,29500.0
2008-05-22 15:20:00,50.17,50.18,49.99,50.01,63700.0,44.3383,44.3471,44.1792,44.1969,63700.0
2008-05-22 15:25:00,50.0,50.18,49.99,50.0,48500.0,44.188,44.3471,44.1792,44.188,48500.0
2008-05-22 15:30:00,50.0,50.05,49.99,50.01,76900.0,44.188,44.2322,44.1792,44.1969,76900.0
2008-05-22 15:35:00,50.01,50.04,49.92,49.96,49800.0,44.1969,44.2234,44.1173,44.1527,49800.0
2008-05-22 15:40:00,49.96,50.02,49.76,49.77,71300.0,44.1527,44.2057,43.9759,43.9848,71300.0
2008-05-22 15:45:00,49.76,50.01,49.72,50.0,72100.0,43.9759,44.1969,43.9406,44.188,72100.0
2008-05-22 15:50:00,50.01,50.12,50.0,50.02,50300.0,44.1969,44.2941,44.188,44.2057,50300.0
2008-05-22 15:55:00,50.02,50.02,49.9,49.94,91700.0,44.2057,44.2057,44.0996,44.135,91700.0
2008-05-23 09:30:00,50.11,50.3,49.9,50.02,47700.0,44.2852,44.4532,44.0996,44.2057,47700.0
2008-05-23 09:35:00,49.96,49.96,49.17,49.18,57100.0,44.1527,44.1527,43.4545,43.4633,57100.0
2008-05-23 09:40:00,49.19,49.55,48.79,49.44,77000.0,43.4722,43.7903,43.1187,43.6931,77000.0
2008-05-23 09:45:00,49.48,49.57,48.88,48.91,29900.0,43.7285,43.808,43.1982,43.2247,29900.0
2008-05-23 09:50:00,48.91,48.91,48.5,48.84,66000.0,43.2247,43.2247,42.8624,43.1629,66000.0
2008-05-23 09:55:00,48.82,49.73,48.82,49.52,100100.0,43.1452,43.9494,43.1452,43.7638,100100.0
2008-05-23 10:00:00,49.6,49.95,49.58,49.77,66300.0,43.8345,44.1438,43.8168,43.9848,66300.0
2008-05-23 10:05:00,49.77,49.84,49.43,49.56,30700.0,43.9848,44.0466,43.6843,43.7992,30700.0
2008-05-23 10:10:00,49.55,49.7,49.53,49.68,22800.0,43.7903,43.9229,43.7727,43.9052,22800.0
2008-05-23 10:15:00,49.68,50.0,49.67,49.82,44700.0,43.9052,44.188,43.8964,44.0289,44700.0
2008-05-23 10:20:00,49.82,49.83,49.59,49.63,25900.0,44.0289,44.0378,43.8257,43.861,25900.0
2008-05-23 10:25:00,49.62,49.76,49.59,49.61,26300.0,43.8522,43.9759,43.8257,43.8434,26300.0
2008-05-23 10:30:00,49.6,49.62,49.23,49.45,41400.0,43.8345,43.8522,43.5075,43.702,41400.0
2008-05-23 10:35:00,49.45,49.52,49.01,49.03,37200.0,43.702,43.7638,43.3131,43.3308,37200.0
2008-05-23 10:40:00,49.05,49.12,48.99,49.07,26700.0,43.3485,43.4103,43.2954,43.3661,26700.0
2008-05-23 10:45:00,49.09,49.1,48.93,49.03,23600.0,43.3838,43.3926,43.2424,43.3308,23600.0
2008-05-23 10:50:00,49.02,49.15,48.89,48.9,31500.0,43.3219,43.4368,43.207,43.2159,31500.0
2008-05-23 10:55:00,48.89,48.97,48.83,48.95,45100.0,43.207,43.2778,43.154,43.2601,45100.0
2008-05-23 11:00:00,48.95,48.95,48.8,48.87,42200.0,43.2601,43.2601,43.1275,43.1894,42200.0
2008-05-23 11:05:00,48.87,48.89,48.65,48.71,39200.0,43.1894,43.207,42.9949,43.048,39200.0
2008-05-23 11:10:00,48.7,48.7,48.47,48.53,33300.0,43.0391,43.0391,42.8359,42.8889,33300.0
2008-05-23 11:15:00,48.51,48.8,48.48,48.79,40600.0,42.8712,43.1275,42.8447,43.1187,40600.0
2008-05-23 11:20:00,48.79,48.82,48.68,48.77,20500.0,43.1187,43.1452,43.0215,43.101,20500.0
2008-05-23 11:25:00,48.77,48.92,48.74,48.74,16100.0,43.101,43.2336,43.0745,43.0745,16100.0
2008-05-23 11:30:00,48.76,48.87,48.55,48.87,97800.0,43.0922,43.1894,42.9066,43.1894,97800.0
2008-05-23 11:35:00,48.87,48.97,48.81,48.96,16500.0,43.1894,43.2778,43.1363,43.2689,16500.0
2008-05-23 11:40:00,48.97,49.04,48.95,48.99,29800.0,43.2778,43.3396,43.2601,43.2954,29800.0
2008-05-23 11:45:00,48.99,49.24,48.99,49.23,37300.0,43.2954,43.5164,43.2954,43.5075,37300.0
2008-05-23 11:50:00,49.24,49.27,49.14,49.14,10700.0,43.5164,43.5429,43.428,43.428,10700.0
2008-05-23 11:55:00,49.14,49.14,49.0,49.02,7700.0,43.428,43.428,43.3043,43.3219,7700.0
2008-05-23 12:00:00,49.02,49.14,49.01,49.11,7400.0,43.3219,43.428,43.3131,43.4015,7400.0
2008-05-23 12:05:00,49.12,49.23,49.11,49.11,14000.0,43.4103,43.5075,43.4015,43.4015,14000.0
2008-05-23 12:10:00,49.14,49.14,48.98,48.98,10000.0,43.428,43.428,43.2866,43.2866,10000.0
2008-05-23 12:15:00,48.98,49.03,48.92,48.95,8500.0,43.2866,43.3308,43.2336,43.2601,8500.0
2008-05-23 12:20:00,48.96,48.96,48.9,48.94,8900.0,43.2689,43.2689,43.2159,43.2512,8900.0
2008-05-23 12:25:00,48.94,48.94,48.82,48.89,12500.0,43.2512,43.2512,43.1452,43.207,12500.0
2008-05-23 12:30:00,48.89,48.96,48.89,48.93,8900.0,43.207,43.2689,43.207,43.2424,8900.0
2008-05-23 12:35:00,48.93,48.97,48.92,48.95,7900.0,43.2424,43.2778,43.2336,43.2601,7900.0
2008-05-23 12:40:00,48.95,48.96,48.84,48.84,9800.0,43.2601,43.2689,43.1629,43.1629,9800.0
2008-05-23 12:45:00,48.83,48.93,48.78,48.93,11000.0,43.154,43.2424,43.1098,43.2424,11000.0
2008-05-23 12:50:00,48.94,48.96,48.87,48.89,9000.0,43.2512,43.2689,43.1894,43.207,9000.0
2008-05-23 12:55:00,48.89,48.89,48.76,48.78,8500.0,43.207,43.207,43.0922,43.1098,8500.0
2008-05-23 13:00:00,48.77,49.0,48.77,49.0,10700.0,43.101,43.3043,43.101,43.3043,10700.0
2008-05-23 13:05:00,49.0,49.0,48.92,48.97,14000.0,43.3043,43.3043,43.2336,43.2778,14000.0
2008-05-23 13:10:00,48.95,48.98,48.91,48.97,25700.0,43.2601,43.2866,43.2247,43.2778,25700.0
2008-05-23 13:15:00,48.96,48.99,48.95,48.99,18600.0,43.2689,43.2954,43.2601,43.2954,18600.0
2008-05-23 13:20:00,48.98,49.06,48.97,49.06,28800.0,43.2866,43.3573,43.2778,43.3573,28800.0
2008-05-23 13:25:00,49.06,49.17,48.98,49.02,52900.0,43.3573,43.4545,43.2866,43.3219,52900.0
2008-05-23 13:30:00,49.02,49.33,49.02,49.32,28300.0,43.3219,43.5959,43.3219,43.5871,28300.0
2008-05-23 13:35:00,49.31,49.32,49.14,49.2,13700.0,43.5782,43.5871,43.428,43.481,13700.0
2008-05-23 13:40:00,49.2,49.22,49.17,49.21,23800.0,43.481,43.4987,43.4545,43.4899,23800.0
2008-05-23 13:45:00,49.2,49.21,49.16,49.16,18000.0,43.481,43.4899,43.4457,43.4457,18000.0
2008-05-23 13:50:00,49.16,49.18,49.14,49.17,26200.0,43.4457,43.4633,43.428,43.4545,26200.0
2008-05-23 13:55:00,49.17,49.17,48.97,49.0,19900.0,43.4545,43.4545,43.2778,43.3043,19900.0
2008-05-23 14:00:00,49.0,49.11,48.99,49.01,70600.0,43.3043,43.4015,43.2954,43.3131,70600.0
2008-05-23 14:05:00,49.01,49.2,49.0,49.09,17100.0,43.3131,43.481,43.3043,43.3838,17100.0
2008-05-23 14:10:00,49.1,49.12,49.02,49.12,13600.0,43.3926,43.4103,43.3219,43.4103,13600.0
2008-05-23 14:15:00,49.12,49.19,49.09,49.12,20200.0,43.4103,43.4722,43.3838,43.4103,20200.0
2008-05-23 14:20:00,49.13,49.15,48.97,48.99,17900.0,43.4192,43.4368,43.2778,43.2954,17900.0
2008-05-23 14:25:00,48.99,49.04,48.97,49.04,23300.0,43.2954,43.3396,43.2778,43.3396,23300.0
2008-05-23 14:30:00,49.06,49.2,49.03,49.16,27200.0,43.3573,43.481,43.3308,43.4457,27200.0
2008-05-23 14:35:00,49.17,49.23,49.15,49.2,29600.0,43.4545,43.5075,43.4368,43.481,29600.0
2008-05-23 14:40:00,49.2,49.21,49.16,49.2,14800.0,43.481,43.4899,43.4457,43.481,14800.0
2008-05-23 14:45:00,49.19,49.3,49.19,49.27,19600.0,43.4722,43.5694,43.4722,43.5429,19600.0
2008-05-23 14:50:00,49.27,49.27,49.08,49.1,22500.0,43.5429,43.5429,43.375,43.3926,22500.0
2008-05-23 14:55:00,49.1,49.14,49.03,49.03,21400.0,43.3926,43.428,43.3308,43.3308,21400.0
2008-05-23 15:00:00,49.03,49.05,49.0,49.01,24400.0,43.3308,43.3485,43.3043,43.3131,24400.0
2008-05-23 15:05:00,49.01,49.11,48.99,49.0,27600.0,43.3131,43.4015,43.2954,43.3043,27600.0
2008-05-23 15:10:00,49.01,49.09,48.88,48.96,37800.0,43.3131,43.3838,43.1982,43.2689,37800.0
2008-05-23 15:15:00,48.96,48.98,48.84,48.93,24100.0,43.2689,43.2866,43.1629,43.2424,24100.0
2008-05-23 15:20:00,48.91,48.95,48.83,48.91,31700.0,43.2247,43.2601,43.154,43.2247,31700.0
2008-05-23 15:25:00,48.93,49.1,48.88,49.03,37800.0,43.2424,43.3926,43.1982,43.3308,37800.0
2008-05-23 15:30:00,49.02,49.21,49.02,49.1,66400.0,43.3219,43.4899,43.3219,43.3926,66400.0
2008-05-23 15:35:00,49.1,49.15,48.98,49.08,81800.0,43.3926,43.4368,43.2866,43.375,81800.0
2008-05-23 15:40:00,49.08,49.11,48.99,49.0,36300.0,43.375,43.4015,43.2954,43.3043,36300.0
2008-05-23 15:45:00,49.0,49.05,48.92,49.02,55200.0,43.3043,43.3485,43.2336,43.3219,55200.0
2008-05-23 15:50:00,49.04,49.04,48.95,49.02,54000.0,43.3396,43.3396,43.2601,43.3219,54000.0
2008-05-23 15:55:00,49.03,49.03,48.91,48.91,61300.0,43.3308,43.3308,43.2247,43.2247,61300.0
2008-05-27 09:30:00,49.0,49.62,48.99,49.22,45100.0,43.3043,43.8522,43.2954,43.4987,45100.0
2008-05-27 09:35:00,49.21,49.23,48.53,48.53,50100.0,43.4899,43.5075,42.8889,42.8889,50100.0
2008-05-27 09:40:00,48.61,49.27,48.56,49.23,43100.0,42.9596,43.5429,42.9154,43.5075,43100.0
2008-05-27 09:45:00,49.26,49.52,48.9,49.13,51300.0,43.534,43.7638,43.2159,43.4192,51300.0
2008-05-27 09:50:00,49.17,49.22,48.81,49.0,49500.0,43.4545,43.4987,43.1363,43.3043,49500.0
2008-05-27 09:55:00,48.99,49.12,48.8,49.0,27700.0,43.2954,43.4103,43.1275,43.3043,27700.0
2008-05-27 10:00:00,48.98,49.39,48.87,49.39,31500.0,43.2866,43.6489,43.1894,43.6489,31500.0
2008-05-27 10:05:00,49.39,49.5,49.27,49.35,29300.0,43.6489,43.7461,43.5429,43.6136,29300.0
2008-05-27 10:10:00,49.35,49.43,49.18,49.18,33000.0,43.6136,43.6843,43.4633,43.4633,33000.0
2008-05-27 10:15:00,49.18,49.31,49.16,49.22,14500.0,43.4633,43.5782,43.4457,43.4987,14500.0
2008-05-27 10:20:00,49.21,49.23,49.04,49.17,20100.0,43.4899,43.5075,43.3396,43.4545,20100.0
2008-05-27 10:25:00,49.17,49.25,49.13,49.16,15300.0,43.4545,43.5252,43.4192,43.4457,15300.0
2008-05-27 10:30:00,49.18,49.19,49.0,49.03,24300.0,43.4633,43.4722,43.3043,43.3308,24300.0
2008-05-27 10:35:00,49.03,49.08,48.97,48.98,22200.0,43.3308,43.375,43.2778,43.2866,22200.0
2008-05-27 10:40:00,48.98,49.05,48.97,49.05,11900.0,43.2866,43.3485,43.2778,43.3485,11900.0
2008-05-27 10:45:00,49.06,49.2,49.05,49.09,17900.0,43.3573,43.481,43.3485,43.3838,17900.0
2008-05-27 10:50:00,49.11,49.15,48.98,48.98,21100.0,43.4015,43.4368,43.2866,43.2866,21100.0
2008-05-27 10:55:00,48.99,49.13,48.99,49.03,17700.0,43.2954,43.4192,43.2954,43.3308,17700.0
2008-05-27 11:00:00,49.04,49.09,49.0,49.05,17800.0,43.3396,43.3838,43.3043,43.3485,17800.0
2008-05-27 11:05:00,49.05,49.07,48.8,48.8,43600.0,43.3485,43.3661,43.1275,43.1275,43600.0
2008-05-27 11:10:00,48.8,48.9,48.7,48.78,18700.0,43.1275,43.2159,43.0391,43.1098,18700.0
2008-05-27 11:15:00,48.78,48.78,48.7,48.7,11400.0,43.1098,43.1098,43.0391,43.0391,11400.0
2008-05-27 11:20:00,48.71,48.71,48.56,48.64,29200.0,43.048,43.048,42.9154,42.9861,29200.0
2008-05-27 11:25:00,48.63,48.85,48.63,48.78,31700.0,42.9773,43.1717,42.9773,43.1098,31700.0
2008-05-27 11:30:00,48.77,48.79,48.63,48.64,24900.0,43.101,43.1187,42.9773,42.9861,24900.0
2008-05-27 11:35:00,48.66,48.73,48.62,48.65,48300.0,43.0038,43.0656,42.9684,42.9949,48300.0
2008-05-27 11:40:00,48.66,48.86,48.64,48.86,26600.0,43.0038,43.1805,42.9861,43.1805,26600.0
2008-05-27 11:45:00,48.86,48.95,48.78,48.83,19600.0,43.1805,43.2601,43.1098,43.154,19600.0
2008-05-27 11:50:00,48.83,48.85,48.7,48.77,12100.0,43.154,43.1717,43.0391,43.101,12100.0
2008-05-27 11:55:00,48.79,48.87,48.78,48.83,19600.0,43.1187,43.1894,43.1098,43.154,19600.0
2008-05-27 12:00:00,48.84,48.88,48.75,48.83,22100.0,43.1629,43.1982,43.0833,43.154,22100.0
2008-05-27 12:05:00,48.82,48.82,48.57,48.69,43800.0,43.1452,43.1452,42.9242,43.0303,43800.0
2008-05-27 12:10:00,48.69,48.76,48.65,48.66,17400.0,43.0303,43.0922,42.9949,43.0038,17400.0
2008-05-27 12:15:00,48.67,48.72,48.61,48.61,15400.0,43.0126,43.0568,42.9596,42.9596,15400.0
2008-05-27 12:20:00,48.61,48.66,48.41,48.64,62500.0,42.9596,43.0038,42.7828,42.9861,62500.0
2008-05-27 12:25:00,48.66,48.7,48.56,48.59,25500.0,43.0038,43.0391,42.9154,42.9419,25500.0
2008-05-27 12:30:00,48.61,48.63,48.39,48.4,41700.0,42.9596,42.9773,42.7652,42.774,41700.0
2008-05-27 12:35:00,48.39,48.43,48.27,48.37,27200.0,42.7652,42.8005,42.6591,42.7475,27200.0
2008-05-27 12:40:00,48.37,48.53,48.35,48.35,32700.0,42.7475,42.8889,42.7298,42.7298,32700.0
2008-05-27 12:45:00,48.37,48.44,48.34,48.42,22300.0,42.7475,42.8094,42.721,42.7917,22300.0
2008-05-27 12:50:00,48.45,48.45,48.34,48.38,16700.0,42.8182,42.8182,42.721,42.7563,16700.0
2008-05-27 12:55:00,48.4,48.5,48.35,48.47,36000.0,42.774,42.8624,42.7298,42.8359,36000.0
2008-05-27 13:00:00,48.49,48.57,48.48,48.51,18100.0,42.8535,42.9242,42.8447,42.8712,18100.0
2008-05-27 13:05:00,48.48,48.48,48.34,48.36,26300.0,42.8447,42.8447,42.721,42.7387,26300.0
2008-05-27 13:10:00,48.38,48.44,48.36,48.4,41000.0,42.7563,42.8094,42.7387,42.774,41000.0
2008-05-27 13:15:00,48.38,48.49,48.38,48.45,43700.0,42.7563,42.8535,42.7563,42.8182,43700.0
2008-05-27 13:20:00,48.45,48.57,48.44,48.53,22600.0,42.8182,42.9242,42.8094,42.8889,22600.0
2008-05-27 13:25:00,48.55,48.57,48.54,48.57,9500.0,42.9066,42.9242,42.8977,42.9242,9500.0
2008-05-27 13:30:00,48.55,48.56,48.42,48.53,23400.0,42.9066,42.9154,42.7917,42.8889,23400.0
2008-05-27 13:35:00,48.55,48.55,48.47,48.52,13000.0,42.9066,42.9066,42.8359,42.8801,13000.0
2008-05-27 13:40:00,48.52,48.55,48.48,48.54,28500.0,42.8801,42.9066,42.8447,42.8977,28500.0
2008-05-27 13:45:00,48.53,48.67,48.53,48.67,17700.0,42.8889,43.0126,42.8889,43.0126,17700.0
2008-05-27 13:50:00,48.68,48.71,48.56,48.69,26400.0,43.0215,43.048,42.9154,43.0303,26400.0
2008-05-27 13:55:00,48.69,48.72,48.59,48.67,19400.0,43.0303,43.0568,42.9419,43.0126,19400.0
2008-05-27 14:00:00,48.71,48.78,48.66,48.77,29600.0,43.048,43.1098,43.0038,43.101,29600.0
2008-05-27 14:05:00,48.76,48.79,48.65,48.7,21500.0,43.0922,43.1187,42.9949,43.0391,21500.0
2008-05-27 14:10:00,48.73,48.74,48.67,48.74,14400.0,43.0656,43.0745,43.0126,43.0745,14400.0
2008-05-27 14:15:00,48.73,48.75,48.62,48.62,22000.0,43.0656,43.0833,42.9684,42.9684,22000.0
2008-05-27 14:20:00,48.63,48.69,48.63,48.65,21500.0,42.9773,43.0303,42.9773,42.9949,21500.0
2008-05-27 14:25:00,48.66,48.67,48.56,48.59,19600.0,43.0038,43.0126,42.9154,42.9419,19600.0
2008-05-27 14:30:00,48.59,48.66,48.59,48.63,27800.0,42.9419,43.0038,42.9419,42.9773,27800.0
2008-05-27 14:35:00,48.63,48.68,48.63,48.67,23300.0,42.9773,43.0215,42.9773,43.0126,23300.0
2008-05-27 14:40:00,48.66,48.95,48.64,48.77,57600.0,43.0038,43.2601,42.9861,43.101,57600.0
2008-05-27 14:45:00,48.77,48.83,48.71,48.77,36700.0,43.101,43.154,43.048,43.101,36700.0
2008-05-27 14:50:00,48.77,48.78,48.65,48.69,25200.0,43.101,43.1098,42.9949,43.0303,25200.0
2008-05-27 14:55:00,48.69,48.78,48.68,48.77,33500.0,43.0303,43.1098,43.0215,43.101,33500.0
2008-05-27 15:00:00,48.78,48.79,48.7,48.75,25200.0,43.1098,43.1187,43.0391,43.0833,25200.0
2008-05-27 15:05:00,48.76,48.78,48.66,48.76,34700.0,43.0922,43.1098,43.0038,43.0922,34700.0
2008-05-27 15:10:00,48.74,48.87,48.74,48.77,52500.0,43.0745,43.1894,43.0745,43.101,52500.0
2008-05-27 15:15:00,48.78,48.91,48.78,48.86,23900.0,43.1098,43.2247,43.1098,43.1805,23900.0
2008-05-27 15:20:00,48.88,48.89,48.81,48.87,37300.0,43.1982,43.207,43.1363,43.1894,37300.0
2008-05-27 15:25:00,48.85,48.88,48.78,48.86,30300.0,43.1717,43.1982,43.1098,43.1805,30300.0
2008-05-27 15:30:00,48.86,48.97,48.81,48.97,47800.0,43.1805,43.2778,43.1363,43.2778,47800.0
2008-05-27 15:35:00,48.95,49.06,48.95,49.05,61400.0,43.2601,43.3573,43.2601,43.3485,61400.0
2008-05-27 15:40:00,49.06,49.19,49.05,49.17,100900.0,43.3573,43.4722,43.3485,43.4545,100900.0
2008-05-27 15:45:00,49.17,49.19,49.1,49.17,63400.0,43.4545,43.4722,43.3926,43.4545,63400.0
2008-05-27 15:50:00,49.18,49.3,49.12,49.3,82800.0,43.4633,43.5694,43.4103,43.5694,82800.0
2008-05-27 15:55:00,49.3,49.38,49.23,49.26,96000.0,43.5694,43.6401,43.5075,43.534,96000.0
2008-05-28 09:30:00,49.35,49.35,48.7,48.84,33800.0,43.6136,43.6136,43.0391,43.1629,33800.0
2008-05-28 09:35:00,48.83,49.63,48.82,49.13,56600.0,43.154,43.861,43.1452,43.4192,56600.0
2008-05-28 09:40:00,49.2,49.4,49.07,49.25,20200.0,43.481,43.6578,43.3661,43.5252,20200.0
2008-05-28 09:45:00,49.24,49.62,49.2,49.61,30800.0,43.5164,43.8522,43.481,43.8434,30800.0
2008-05-28 09:50:00,49.62,50.08,49.55,49.56,75900.0,43.8522,44.2587,43.7903,43.7992,75900.0
2008-05-28 09:55:00,49.5,49.57,49.24,49.39,21500.0,43.7461,43.808,43.5164,43.6489,21500.0
2008-05-28 10:00:00,49.32,49.33,48.94,49.1,25900.0,43.5871,43.5959,43.2512,43.3926,25900.0
2008-05-28 10:05:00,49.07,49.14,49.0,49.08,10800.0,43.3661,43.428,43.3043,43.375,10800.0
2008-05-28 10:10:00,49.07,49.28,49.01,49.04,12100.0,43.3661,43.5517,43.3131,43.3396,12100.0
2008-05-28 10:15:00,49.06,49.41,49.04,49.16,51000.0,43.3573,43.6666,43.3396,43.4457,51000.0
2008-05-28 10:20:00,49.15,49.16,48.81,49.11,23700.0,43.4368,43.4457,43.1363,43.4015,23700.0
2008-05-28 10:25:00,49.09,49.24,48.97,49.21,17000.0,43.3838,43.5164,43.2778,43.4899,17000.0
2008-05-28 10:30:00,49.21,49.46,49.21,49.42,31300.0,43.4899,43.7108,43.4899,43.6754,31300.0
2008-05-28 10:35:00,49.43,49.6,49.33,49.57,23000.0,43.6843,43.8345,43.5959,43.808,23000.0
2008-05-28 10:40:00,49.6,49.73,49.53,49.54,17500.0,43.8345,43.9494,43.7727,43.7815,17500.0
2008-05-28 10:45:00,49.55,49.62,49.38,49.38,10500.0,43.7903,43.8522,43.6401,43.6401,10500.0
2008-05-28 10:50:00,49.38,49.47,49.06,49.06,23400.0,43.6401,43.7196,43.3573,43.3573,23400.0
2008-05-28 10:55:00,49.07,49.35,49.02,49.25,17500.0,43.3661,43.6136,43.3219,43.5252,17500.0
2008-05-28 11:00:00,49.23,49.25,49.02,49.06,49700.0,43.5075,43.5252,43.3219,43.3573,49700.0
2008-05-28 11:05:00,49.05,49.28,49.05,49.22,18600.0,43.3485,43.5517,43.3485,43.4987,18600.0
2008-05-28 11:10:00,49.2,49.27,49.18,49.26,15600.0,43.481,43.5429,43.4633,43.534,15600.0
2008-05-28 11:15:00,49.26,49.44,49.25,49.35,34100.0,43.534,43.6931,43.5252,43.6136,34100.0
2008-05-28 11:20:00,49.35,49.47,49.26,49.34,32300.0,43.6136,43.7196,43.534,43.6047,32300.0
2008-05-28 11:25:00,49.31,49.36,49.25,49.26,14100.0,43.5782,43.6224,43.5252,43.534,14100.0
2008-05-28 11:30:00,49.27,49.43,49.21,49.42,25600.0,43.5429,43.6843,43.4899,43.6754,25600.0
2008-05-28 11:35:00,49.41,49.88,49.4,49.7,110800.0,43.6666,44.082,43.6578,43.9229,110800.0
2008-05-28 11:40:00,49.67,50.31,49.64,50.26,220800.0,43.8964,44.462,43.8699,44.4178,220800.0
2008-05-28 11:45:00,50.26,50.31,50.07,50.22,86800.0,44.4178,44.462,44.2499,44.3825,86800.0
2008-05-28 11:50:00,50.22,50.3,50.0,50.09,62800.0,44.3825,44.4532,44.188,44.2676,62800.0
2008-05-28 11:55:00,50.1,50.24,50.05,50.21,39800.0,44.2764,44.4001,44.2322,44.3736,39800.0
2008-05-28 12:00:00,50.21,50.21,49.91,49.95,23200.0,44.3736,44.3736,44.1085,44.1438,23200.0
2008-05-28 12:05:00,49.97,50.02,49.64,49.64,39900.0,44.1615,44.2057,43.8699,43.8699,39900.0
2008-05-28 12:10:00,49.64,49.68,49.51,49.64,36900.0,43.8699,43.9052,43.755,43.8699,36900.0
2008-05-28 12:15:00,49.63,49.73,49.61,49.7,17900.0,43.861,43.9494,43.8434,43.9229,17900.0
2008-05-28 12:20:00,49.71,49.71,49.5,49.6,34500.0,43.9317,43.9317,43.7461,43.8345,34500.0
2008-05-28 12:25:00,49.62,49.71,49.6,49.6,34800.0,43.8522,43.9317,43.8345,43.8345,34800.0
2008-05-28 12:30:00,49.6,49.68,49.52,49.68,45500.0,43.8345,43.9052,43.7638,43.9052,45500.0
2008-05-28 12:35:00,49.66,49.68,49.58,49.62,20600.0,43.8875,43.9052,43.8168,43.8522,20600.0
2008-05-28 12:40:00,49.59,49.6,49.55,49.58,12700.0,43.8257,43.8345,43.7903,43.8168,12700.0
2008-05-28 12:45:00,49.58,49.68,49.57,49.63,22400.0,43.8168,43.9052,43.808,43.861,22400.0
2008-05-28 12:50:00,49.6,49.68,49.6,49.61,29100.0,43.8345,43.9052,43.8345,43.8434,29100.0
2008-05-28 12:55:00,49.6,49.63,49.5,49.62,29200.0,43.8345,43.861,43.7461,43.8522,29200.0
2008-05-28 13:00:00,49.61,49.63,49.59,49.61,13700.0,43.8434,43.861,43.8257,43.8434,13700.0
2008-05-28 13:05:00,49.6,49.63,49.6,49.63,18900.0,43.8345,43.861,43.8345,43.861,18900.0
2008-05-28 13:10:00,49.61,49.67,49.6,49.67,28200.0,43.8434,43.8964,43.8345,43.8964,28200.0
2008-05-28 13:15:00,49.65,49.74,49.63,49.74,19800.0,43.8787,43.9582,43.861,43.9582,19800.0
2008-05-28 13:20:00,49.72,49.74,49.68,49.71,27200.0,43.9406,43.9582,43.9052,43.9317,27200.0
2008-05-28 13:25:00,49.7,49.8,49.68,49.78,83200.0,43.9229,44.0113,43.9052,43.9936,83200.0
2008-05-28 13:30:00,49.79,49.79,49.7,49.71,24700.0,44.0024,44.0024,43.9229,43.9317,24700.0
2008-05-28 13:35:00,49.71,49.92,49.7,49.83,33600.0,43.9317,44.1173,43.9229,44.0378,33600.0
2008-05-28 13:40:00,49.83,49.85,49.74,49.79,24100.0,44.0378,44.0555,43.9582,44.0024,24100.0
2008-05-28 13:45:00,49.79,49.8,49.71,49.71,23500.0,44.0024,44.0113,43.9317,43.9317,23500.0
2008-05-28 13:50:00,49.72,49.77,49.68,49.75,30100.0,43.9406,43.9848,43.9052,43.9671,30100.0
2008-05-28 13:55:00,49.74,49.74,49.7,49.7,20000.0,43.9582,43.9582,43.9229,43.9229,20000.0
2008-05-28 14:00:00,49.71,49.73,49.67,49.7,35000.0,43.9317,43.9494,43.8964,43.9229,35000.0
2008-05-28 14:05:00,49.69,49.77,49.68,49.71,23000.0,43.9141,43.9848,43.9052,43.9317,23000.0
2008-05-28 14:10:00,49.72,49.78,49.69,49.71,29600.0,43.9406,43.9936,43.9141,43.9317,29600.0
2008-05-28 14:15:00,49.71,49.72,49.6,49.6,28800.0,43.9317,43.9406,43.8345,43.8345,28800.0
2008-05-28 14:20:00,49.61,49.64,49.49,49.53,51600.0,43.8434,43.8699,43.7373,43.7727,51600.0
2008-05-28 14:25:00,49.54,49.62,49.54,49.56,28000.0,43.7815,43.8522,43.7815,43.7992,28000.0
2008-05-28 14:30:00,49.55,49.61,49.53,49.58,24900.0,43.7903,43.8434,43.7727,43.8168,24900.0
2008-05-28 14:35:00,49.57,49.74,49.57,49.7,22500.0,43.808,43.9582,43.808,43.9229,22500.0
2008-05-28 14:40:00,49.73,49.76,49.69,49.75,24000.0,43.9494,43.9759,43.9141,43.9671,24000.0
2008-05-28 14:45:00,49.75,49.76,49.72,49.74,29100.0,43.9671,43.9759,43.9406,43.9582,29100.0
2008-05-28 14:50:00,49.75,49.75,49.69,49.7,20300.0,43.9671,43.9671,43.9141,43.9229,20300.0
2008-05-28 14:55:00,49.7,49.83,49.7,49.83,36000.0,43.9229,44.0378,43.9229,44.0378,36000.0
2008-05-28 15:00:00,49.83,49.96,49.83,49.94,39600.0,44.0378,44.1527,44.0378,44.135,39600.0
2008-05-28 15:05:00,49.94,50.01,49.92,49.99,29600.0,44.135,44.1969,44.1173,44.1792,29600.0
2008-05-28 15:10:00,49.99,50.0,49.9,49.93,38200.0,44.1792,44.188,44.0996,44.1262,38200.0
2008-05-28 15:15:00,49.94,50.06,49.91,50.03,29700.0,44.135,44.241,44.1085,44.2145,29700.0
2008-05-28 15:20:00,50.02,50.03,49.96,50.01,35800.0,44.2057,44.2145,44.1527,44.1969,35800.0
2008-05-28 15:25:00,49.99,50.16,49.96,50.13,50300.0,44.1792,44.3294,44.1527,44.3029,50300.0
2008-05-28 15:30:00,50.14,50.15,49.84,49.87,86300.0,44.3118,44.3206,44.0466,44.0731,86300.0
2008-05-28 15:35:00,49.86,49.89,49.8,49.82,64600.0,44.0643,44.0908,44.0113,44.0289,64600.0
2008-05-28 15:40:00,49.82,49.86,49.72,49.76,71200.0,44.0289,44.0643,43.9406,43.9759,71200.0
2008-05-28 15:45:00,49.75,50.0,49.74,50.0,92200.0,43.9671,44.188,43.9582,44.188,92200.0
2008-05-28 15:50:00,50.0,50.08,49.96,50.02,67000.0,44.188,44.2587,44.1527,44.2057,67000.0
2008-05-28 15:55:00,50.03,50.16,50.0,50.03,120700.0,44.2145,44.3294,44.188,44.2145,120700.0
2008-05-29 09:30:00,50.03,50.7,50.03,50.7,82100.0,44.2145,44.8067,44.2145,44.8067,82100.0
2008-05-29 09:35:00,50.71,50.99,50.58,50.99,37900.0,44.8155,45.0629,44.7006,45.0629,37900.0
2008-05-29 09:40:00,50.99,51.56,50.99,51.44,70100.0,45.0629,45.5667,45.0629,45.4606,70100.0
2008-05-29 09:45:00,51.44,51.85,51.29,51.4,74200.0,45.4606,45.823,45.3281,45.4253,74200.0
2008-05-29 09:50:00,51.45,51.45,51.09,51.15,35100.0,45.4695,45.4695,45.1513,45.2043,35100.0
2008-05-29 09:55:00,51.17,51.26,51.0,51.0,70700.0,45.222,45.3016,45.0718,45.0718,70700.0
2008-05-29 10:00:00,51.01,51.18,51.0,51.01,27900.0,45.0806,45.2309,45.0718,45.0806,27900.0
2008-05-29 10:05:00,51.01,51.15,51.0,51.14,22100.0,45.0806,45.2043,45.0718,45.1955,22100.0
2008-05-29 10:10:00,51.15,51.15,51.05,51.15,39700.0,45.2043,45.2043,45.116,45.2043,39700.0
2008-05-29 10:15:00,51.11,51.48,51.11,51.43,62300.0,45.169,45.496,45.169,45.4518,62300.0
2008-05-29 10:20:00,51.45,51.67,51.37,51.54,51200.0,45.4695,45.6639,45.3988,45.549,51200.0
2008-05-29 10:25:00,51.57,51.7,51.55,51.58,29700.0,45.5755,45.6904,45.5579,45.5844,29700.0
2008-05-29 10:30:00,51.55,51.56,51.07,51.15,64100.0,45.5579,45.5667,45.1336,45.2043,64100.0
2008-05-29 10:35:00,51.21,51.21,50.99,51.01,50200.0,45.2574,45.2574,45.0629,45.0806,50200.0
2008-05-29 10:40:00,51.01,51.33,51.0,51.3,30900.0,45.0806,45.3634,45.0718,45.3369,30900.0
2008-05-29 10:45:00,51.3,51.6,51.3,51.52,38000.0,45.3369,45.602,45.3369,45.5313,38000.0
2008-05-29 10:50:00,51.53,51.61,51.45,51.5,21500.0,45.5402,45.6109,45.4695,45.5137,21500.0
2008-05-29 10:55:00,51.49,51.53,51.1,51.45,39000.0,45.5048,45.5402,45.1602,45.4695,39000.0
2008-05-29 11:00:00,51.48,51.6,51.43,51.49,41300.0,45.496,45.602,45.4518,45.5048,41300.0
2008-05-29 11:05:00,51.48,51.55,51.4,51.49,29500.0,45.496,45.5579,45.4253,45.5048,29500.0
2008-05-29 11:10:00,51.48,51.5,51.3,51.3,38500.0,45.496,45.5137,45.3369,45.3369,38500.0
2008-05-29 11:15:00,51.33,51.61,51.33,51.6,32300.0,45.3634,45.6109,45.3634,45.602,32300.0
2008-05-29 11:20:00,51.59,51.68,51.52,51.65,34200.0,45.5932,45.6727,45.5313,45.6462,34200.0
2008-05-29 11:25:00,51.64,51.8,51.63,51.79,34500.0,45.6374,45.7788,45.6286,45.77,34500.0
2008-05-29 11:30:00,51.8,51.8,51.68,51.71,26300.0,45.7788,45.7788,45.6727,45.6993,26300.0
2008-05-29 11:35:00,51.71,51.78,51.68,51.74,20100.0,45.6993,45.7611,45.6727,45.7258,20100.0
2008-05-29 11:40:00,51.73,51.76,51.69,51.72,19000.0,45.7169,45.7434,45.6816,45.7081,19000.0
2008-05-29 11:45:00,51.72,51.73,51.62,51.62,11500.0,45.7081,45.7169,45.6197,45.6197,11500.0
2008-05-29 11:50:00,51.64,51.7,51.61,51.67,15500.0,45.6374,45.6904,45.6109,45.6639,15500.0
2008-05-29 11:55:00,51.67,51.67,51.54,51.54,19700.0,45.6639,45.6639,45.549,45.549,19700.0
2008-05-29 12:00:00,51.56,51.59,51.43,51.43,24000.0,45.5667,45.5932,45.4518,45.4518,24000.0
2008-05-29 12:05:00,51.42,51.42,51.3,51.33,17200.0,45.443,45.443,45.3369,45.3634,17200.0
2008-05-29 12:10:00,51.33,51.43,51.24,51.41,18500.0,45.3634,45.4518,45.2839,45.4341,18500.0
2008-05-29 12:15:00,51.41,51.46,51.37,51.46,11400.0,45.4341,45.4783,45.3988,45.4783,11400.0
2008-05-29 12:20:00,51.46,51.46,51.41,51.42,7200.0,45.4783,45.4783,45.4341,45.443,7200.0
2008-05-29 12:25:00,51.42,51.42,51.28,51.31,11500.0,45.443,45.443,45.3192,45.3458,11500.0
2008-05-29 12:30:00,51.29,51.33,51.25,51.29,9500.0,45.3281,45.3634,45.2927,45.3281,9500.0
2008-05-29 12:35:00,51.29,51.5,51.29,51.5,12000.0,45.3281,45.5137,45.3281,45.5137,12000.0
2008-05-29 12:40:00,51.5,51.56,51.49,51.54,20800.0,45.5137,45.5667,45.5048,45.549,20800.0
2008-05-29 12:45:00,51.53,51.54,51.44,51.44,9100.0,45.5402,45.549,45.4606,45.4606,9100.0
2008-05-29 12:50:00,51.46,51.46,51.4,51.4,7800.0,45.4783,45.4783,45.4253,45.4253,7800.0
2008-05-29 12:55:00,51.41,51.41,51.33,51.39,12500.0,45.4341,45.4341,45.3634,45.4165,12500.0
2008-05-29 13:00:00,51.39,51.44,51.38,51.42,16000.0,45.4165,45.4606,45.4076,45.443,16000.0
2008-05-29 13:05:00,51.42,51.47,51.41,51.46,11000.0,45.443,45.4872,45.4341,45.4783,11000.0
2008-05-29 13:10:00,51.46,51.51,51.41,51.44,22200.0,45.4783,45.5225,45.4341,45.4606,22200.0
2008-05-29 13:15:00,51.45,51.45,51.28,51.3,11500.0,45.4695,45.4695,45.3192,45.3369,11500.0
2008-05-29 13:20:00,51.29,51.41,51.23,51.41,10600.0,45.3281,45.4341,45.275,45.4341,10600.0
2008-05-29 13:25:00,51.41,51.42,51.38,51.4,10200.0,45.4341,45.443,45.4076,45.4253,10200.0
2008-05-29 13:30:00,51.4,51.41,51.37,51.4,6400.0,45.4253,45.4341,45.3988,45.4253,6400.0
2008-05-29 13:35:00,51.41,51.44,51.39,51.43,12200.0,45.4341,45.4606,45.4165,45.4518,12200.0
2008-05-29 13:40:00,51.41,51.43,51.39,51.4,7700.0,45.4341,45.4518,45.4165,45.4253,7700.0
2008-05-29 13:45:00,51.4,51.45,51.3,51.43,33700.0,45.4253,45.4695,45.3369,45.4518,33700.0
2008-05-29 13:50:00,51.44,51.5,51.44,51.5,13500.0,45.4606,45.5137,45.4606,45.5137,13500.0
2008-05-29 13:55:00,51.5,51.5,51.39,51.4,8600.0,45.5137,45.5137,45.4165,45.4253,8600.0
2008-05-29 14:00:00,51.4,51.47,51.38,51.38,12900.0,45.4253,45.4872,45.4076,45.4076,12900.0
2008-05-29 14:05:00,51.38,51.52,51.33,51.49,19400.0,45.4076,45.5313,45.3634,45.5048,19400.0
2008-05-29 14:10:00,51.5,51.56,51.48,51.56,15600.0,45.5137,45.5667,45.496,45.5667,15600.0
2008-05-29 14:15:00,51.57,51.61,51.53,51.6,20100.0,45.5755,45.6109,45.5402,45.602,20100.0
2008-05-29 14:20:00,51.6,51.64,51.56,51.61,25600.0,45.602,45.6374,45.5667,45.6109,25600.0
2008-05-29 14:25:00,51.58,51.61,51.43,51.44,14500.0,45.5844,45.6109,45.4518,45.4606,14500.0
2008-05-29 14:30:00,51.46,51.5,51.37,51.49,21200.0,45.4783,45.5137,45.3988,45.5048,21200.0
2008-05-29 14:35:00,51.48,51.49,51.45,51.48,18300.0,45.496,45.5048,45.4695,45.496,18300.0
2008-05-29 14:40:00,51.48,51.54,51.47,51.53,17900.0,45.496,45.549,45.4872,45.5402,17900.0
2008-05-29 14:45:00,51.53,51.57,51.46,51.55,14500.0,45.5402,45.5755,45.4783,45.5579,14500.0
2008-05-29 14:50:00,51.57,51.58,51.5,51.54,15900.0,45.5755,45.5844,45.5137,45.549,15900.0
2008-05-29 14:55:00,51.53,51.53,51.39,51.46,11600.0,45.5402,45.5402,45.4165,45.4783,11600.0
2008-05-29 15:00:00,51.43,51.44,51.32,51.43,23200.0,45.4518,45.4606,45.3546,45.4518,23200.0
2008-05-29 15:05:00,51.4,51.46,51.31,51.4,19600.0,45.4253,45.4783,45.3458,45.4253,19600.0
2008-05-29 15:10:00,51.41,51.5,51.37,51.41,24500.0,45.4341,45.5137,45.3988,45.4341,24500.0
2008-05-29 15:15:00,51.41,51.41,51.3,51.34,20900.0,45.4341,45.4341,45.3369,45.3723,20900.0
2008-05-29 15:20:00,51.33,51.35,51.25,51.25,18900.0,45.3634,45.3811,45.2927,45.2927,18900.0
2008-05-29 15:25:00,51.25,51.29,51.16,51.18,15600.0,45.2927,45.3281,45.2132,45.2309,15600.0
2008-05-29 15:30:00,51.2,51.26,51.17,51.25,20900.0,45.2485,45.3016,45.222,45.2927,20900.0
2008-05-29 15:35:00,51.26,51.3,51.19,51.25,25700.0,45.3016,45.3369,45.2397,45.2927,25700.0
2008-05-29 15:40:00,51.25,51.29,51.16,51.19,32700.0,45.2927,45.3281,45.2132,45.2397,32700.0
2008-05-29 15:45:00,51.17,51.29,51.12,51.26,33000.0,45.222,45.3281,45.1778,45.3016,33000.0
2008-05-29 15:50:00,51.26,51.32,51.13,51.13,40100.0,45.3016,45.3546,45.1867,45.1867,40100.0
2008-05-29 15:55:00,51.13,51.16,51.03,51.12,62300.0,45.1867,45.2132,45.0983,45.1778,62300.0
2008-05-30 09:30:00,51.37,51.5,51.25,51.42,43700.0,45.3988,45.5137,45.2927,45.443,43700.0
2008-05-30 09:35:00,51.41,51.55,51.17,51.2,76900.0,45.4341,45.5579,45.222,45.2485,76900.0
2008-05-30 09:40:00,51.2,51.49,51.19,51.46,45200.0,45.2485,45.5048,45.2397,45.4783,45200.0
2008-05-30 09:45:00,51.43,51.45,51.22,51.24,40500.0,45.4518,45.4695,45.2662,45.2839,40500.0
2008-05-30 09:50:00,51.21,51.5,51.06,51.35,67300.0,45.2574,45.5137,45.1248,45.3811,67300.0
2008-05-30 09:55:00,51.3,51.34,50.94,51.34,63300.0,45.3369,45.3723,45.0188,45.3723,63300.0
2008-05-30 10:00:00,51.32,51.34,50.97,51.0,38600.0,45.3546,45.3723,45.0453,45.0718,38600.0
2008-05-30 10:05:00,50.99,51.15,50.82,50.89,32000.0,45.0629,45.2043,44.9127,44.9746,32000.0
2008-05-30 10:10:00,50.91,50.98,50.85,50.9,16100.0,44.9922,45.0541,44.9392,44.9834,16100.0
2008-05-30 10:15:00,50.9,50.98,50.74,50.86,81000.0,44.9834,45.0541,44.842,44.9481,81000.0
2008-05-30 10:20:00,50.86,50.97,50.63,50.97,44800.0,44.9481,45.0453,44.7448,45.0453,44800.0
2008-05-30 10:25:00,50.97,51.02,50.81,50.98,28100.0,45.0453,45.0895,44.9039,45.0541,28100.0
2008-05-30 10:30:00,51.0,51.01,50.77,50.79,21200.0,45.0718,45.0806,44.8685,44.8862,21200.0
2008-05-30 10:35:00,50.78,50.81,50.58,50.8,35400.0,44.8774,44.9039,44.7006,44.895,35400.0
2008-05-30 10:40:00,50.81,50.92,50.79,50.86,22800.0,44.9039,45.0011,44.8862,44.9481,22800.0
2008-05-30 10:45:00,50.85,50.91,50.77,50.77,20100.0,44.9392,44.9922,44.8685,44.8685,20100.0
2008-05-30 10:50:00,50.77,50.77,50.5,50.55,47100.0,44.8685,44.8685,44.6299,44.6741,47100.0
2008-05-30 10:55:00,50.55,50.57,50.5,50.57,16200.0,44.6741,44.6918,44.6299,44.6918,16200.0
2008-05-30 11:00:00,50.57,50.57,50.41,50.43,36200.0,44.6918,44.6918,44.5504,44.568,36200.0
2008-05-30 11:05:00,50.42,50.6,50.31,50.6,38100.0,44.5592,44.7183,44.462,44.7183,38100.0
2008-05-30 11:10:00,50.6,50.72,50.49,50.7,37500.0,44.7183,44.8243,44.6211,44.8067,37500.0
2008-05-30 11:15:00,50.7,50.82,50.7,50.73,23200.0,44.8067,44.9127,44.8067,44.8332,23200.0
2008-05-30 11:20:00,50.73,50.82,50.61,50.67,23700.0,44.8332,44.9127,44.7271,44.7801,23700.0
2008-05-30 11:25:00,50.68,50.68,50.55,50.6,31100.0,44.789,44.789,44.6741,44.7183,31100.0
2008-05-30 11:30:00,50.6,50.63,50.53,50.56,26500.0,44.7183,44.7448,44.6564,44.6829,26500.0
2008-05-30 11:35:00,50.57,50.6,50.44,50.51,41700.0,44.6918,44.7183,44.5769,44.6387,41700.0
2008-05-30 11:40:00,50.5,50.6,50.48,50.56,15300.0,44.6299,44.7183,44.6122,44.6829,15300.0
2008-05-30 11:45:00,50.56,50.6,50.49,50.51,28900.0,44.6829,44.7183,44.6211,44.6387,28900.0
2008-05-30 11:50:00,50.52,50.6,50.51,50.59,15700.0,44.6476,44.7183,44.6387,44.7094,15700.0
2008-05-30 11:55:00,50.6,50.81,50.59,50.8,17900.0,44.7183,44.9039,44.7094,44.895,17900.0
2008-05-30 12:00:00,50.81,50.85,50.76,50.81,16500.0,44.9039,44.9392,44.8597,44.9039,16500.0
2008-05-30 12:05:00,50.81,50.81,50.73,50.76,9900.0,44.9039,44.9039,44.8332,44.8597,9900.0
2008-05-30 12:10:00,50.76,50.84,50.75,50.84,13700.0,44.8597,44.9304,44.8508,44.9304,13700.0
2008-05-30 12:15:00,50.85,50.93,50.84,50.92,15000.0,44.9392,45.0099,44.9304,45.0011,15000.0
2008-05-30 12:20:00,50.93,50.97,50.91,50.96,14800.0,45.0099,45.0453,44.9922,45.0364,14800.0
2008-05-30 12:25:00,50.96,51.0,50.94,50.98,12700.0,45.0364,45.0718,45.0188,45.0541,12700.0
2008-05-30 12:30:00,50.98,50.99,50.84,50.87,15900.0,45.0541,45.0629,44.9304,44.9569,15900.0
2008-05-30 12:35:00,50.87,50.95,50.76,50.82,117600.0,44.9569,45.0276,44.8597,44.9127,117600.0
2008-05-30 12:40:00,50.83,50.91,50.78,50.85,53400.0,44.9215,44.9922,44.8774,44.9392,53400.0
2008-05-30 12:45:00,50.88,50.91,50.76,50.82,12400.0,44.9657,44.9922,44.8597,44.9127,12400.0
2008-05-30 12:50:00,50.83,50.92,50.83,50.89,11700.0,44.9215,45.0011,44.9215,44.9746,11700.0
2008-05-30 12:55:00,50.87,50.9,50.82,50.85,8700.0,44.9569,44.9834,44.9127,44.9392,8700.0
2008-05-30 13:00:00,50.85,50.94,50.85,50.94,11200.0,44.9392,45.0188,44.9392,45.0188,11200.0
2008-05-30 13:05:00,50.93,50.95,50.82,50.84,70600.0,45.0099,45.0276,44.9127,44.9304,70600.0
2008-05-30 13:10:00,50.83,50.89,50.81,50.86,15800.0,44.9215,44.9746,44.9039,44.9481,15800.0
2008-05-30 13:15:00,50.88,50.89,50.76,50.77,12800.0,44.9657,44.9746,44.8597,44.8685,12800.0
2008-05-30 13:20:00,50.77,50.82,50.76,50.82,11500.0,44.8685,44.9127,44.8597,44.9127,11500.0
2008-05-30 13:25:00,50.82,50.89,50.76,50.81,46000.0,44.9127,44.9746,44.8597,44.9039,46000.0
2008-05-30 13:30:00,50.83,50.89,50.8,50.88,8200.0,44.9215,44.9746,44.895,44.9657,8200.0
2008-05-30 13:35:00,50.88,50.96,50.85,50.95,11500.0,44.9657,45.0364,44.9392,45.0276,11500.0
2008-05-30 13:40:00,50.95,51.0,50.86,50.9,69200.0,45.0276,45.0718,44.9481,44.9834,69200.0
2008-05-30 13:45:00,50.9,51.14,50.88,51.12,100200.0,44.9834,45.1955,44.9657,45.1778,100200.0
2008-05-30 13:50:00,51.1,51.18,50.98,50.98,49200.0,45.1602,45.2309,45.0541,45.0541,49200.0
2008-05-30 13:55:00,50.99,51.06,50.97,51.06,7600.0,45.0629,45.1248,45.0453,45.1248,7600.0
2008-05-30 14:00:00,51.08,51.08,50.97,51.04,10900.0,45.1425,45.1425,45.0453,45.1071,10900.0
2008-05-30 14:05:00,51.05,51.13,51.0,51.05,11500.0,45.116,45.1867,45.0718,45.116,11500.0
2008-05-30 14:10:00,51.06,51.12,51.02,51.12,11800.0,45.1248,45.1778,45.0895,45.1778,11800.0
2008-05-30 14:15:00,51.11,51.12,51.01,51.04,20600.0,45.169,45.1778,45.0806,45.1071,20600.0
2008-05-30 14:20:00,51.05,51.2,51.04,51.1,17600.0,45.116,45.2485,45.1071,45.1602,17600.0
2008-05-30 14:25:00,51.11,51.14,51.03,51.09,17200.0,45.169,45.1955,45.0983,45.1513,17200.0
2008-05-30 14:30:00,51.08,51.15,51.05,51.11,15700.0,45.1425,45.2043,45.116,45.169,15700.0
2008-05-30 14:35:00,51.11,51.16,51.11,51.16,7800.0,45.169,45.2132,45.169,45.2132,7800.0
2008-05-30 14:40:00,51.17,51.18,51.05,51.09,14200.0,45.222,45.2309,45.116,45.1513,14200.0
2008-05-30 14:45:00,51.09,51.09,50.9,50.91,19500.0,45.1513,45.1513,44.9834,44.9922,19500.0
2008-05-30 14:50:00,50.9,51.05,50.9,51.05,24800.0,44.9834,45.116,44.9834,45.116,24800.0
2008-05-30 14:55:00,51.04,51.05,50.99,51.02,13600.0,45.1071,45.116,45.0629,45.0895,13600.0
2008-05-30 15:00:00,51.02,51.06,50.94,50.98,23600.0,45.0895,45.1248,45.0188,45.0541,23600.0
2008-05-30 15:05:00,51.0,51.01,50.9,50.9,28400.0,45.0718,45.0806,44.9834,44.9834,28400.0
2008-05-30 15:10:00,50.89,50.97,50.81,50.97,23000.0,44.9746,45.0453,44.9039,45.0453,23000.0
2008-05-30 15:15:00,50.97,50.99,50.82,50.92,26700.0,45.0453,45.0629,44.9127,45.0011,26700.0
2008-05-30 15:20:00,50.9,51.01,50.86,51.0,22700.0,44.9834,45.0806,44.9481,45.0718,22700.0
2008-05-30 15:25:00,51.0,51.02,50.94,51.0,21100.0,45.0718,45.0895,45.0188,45.0718,21100.0
2008-05-30 15:30:00,51.0,51.0,50.92,50.92,27200.0,45.0718,45.0718,45.0011,45.0011,27200.0
2008-05-30 15:35:00,50.91,51.0,50.86,50.98,48500.0,44.9922,45.0718,44.9481,45.0541,48500.0
2008-05-30 15:40:00,50.97,51.0,50.9,50.91,35300.0,45.0453,45.0718,44.9834,44.9922,35300.0
2008-05-30 15:45:00,50.91,51.14,50.91,51.04,88300.0,44.9922,45.1955,44.9922,45.1071,88300.0
2008-05-30 15:50:00,51.06,51.19,51.01,51.05,74900.0,45.1248,45.2397,45.0806,45.116,74900.0
2008-05-30 15:55:00,51.02,51.1,50.95,51.0,63800.0,45.0895,45.1602,45.0276,45.0718,63800.0
2008-06-02 09:30:00,50.53,50.69,50.04,50.44,89700.0,44.6564,44.7978,44.2234,44.5769,89700.0
2008-06-02 09:35:00,50.41,50.41,50.0,50.0,41400.0,44.5504,44.5504,44.188,44.188,41400.0
2008-06-02 09:40:00,49.92,49.99,49.25,49.26,89400.0,44.1173,44.1792,43.5252,43.534,89400.0
2008-06-02 09:45:00,49.27,49.6,49.25,49.58,59200.0,43.5429,43.8345,43.5252,43.8168,59200.0
2008-06-02 09:50:00,49.56,49.79,49.41,49.45,45800.0,43.7992,44.0024,43.6666,43.702,45800.0
2008-06-02 09:55:00,49.44,49.45,49.22,49.27,50500.0,43.6931,43.702,43.4987,43.5429,50500.0
2008-06-02 10:00:00,49.28,49.38,49.05,49.12,65200.0,43.5517,43.6401,43.3485,43.4103,65200.0
2008-06-02 10:05:00,49.12,49.19,49.0,49.09,89400.0,43.4103,43.4722,43.3043,43.3838,89400.0
2008-06-02 10:10:00,49.08,49.14,49.07,49.09,41300.0,43.375,43.428,43.3661,43.3838,41300.0
2008-06-02 10:15:00,49.11,49.2,49.08,49.15,45100.0,43.4015,43.481,43.375,43.4368,45100.0
2008-06-02 10:20:00,49.17,49.5,49.15,49.49,75800.0,43.4545,43.7461,43.4368,43.7373,75800.0
2008-06-02 10:25:00,49.49,49.8,49.49,49.65,91800.0,43.7373,44.0113,43.7373,43.8787,91800.0
2008-06-02 10:30:00,49.65,49.67,49.19,49.4,48700.0,43.8787,43.8964,43.4722,43.6578,48700.0
2008-06-02 10:35:00,49.4,49.5,49.29,49.47,31300.0,43.6578,43.7461,43.5606,43.7196,31300.0
2008-06-02 10:40:00,49.47,49.53,49.35,49.5,77500.0,43.7196,43.7727,43.6136,43.7461,77500.0
2008-06-02 10:45:00,49.5,49.72,49.5,49.71,34600.0,43.7461,43.9406,43.7461,43.9317,34600.0
2008-06-02 10:50:00,49.72,49.84,49.66,49.81,50800.0,43.9406,44.0466,43.8875,44.0201,50800.0
2008-06-02 10:55:00,49.81,49.82,49.46,49.46,34200.0,44.0201,44.0289,43.7108,43.7108,34200.0
2008-06-02 11:00:00,49.45,49.56,49.25,49.26,57500.0,43.702,43.7992,43.5252,43.534,57500.0
2008-06-02 11:05:00,49.26,49.45,49.25,49.29,124900.0,43.534,43.702,43.5252,43.5606,124900.0
2008-06-02 11:10:00,49.33,49.33,49.17,49.24,33900.0,43.5959,43.5959,43.4545,43.5164,33900.0
2008-06-02 11:15:00,49.24,49.35,49.12,49.12,84700.0,43.5164,43.6136,43.4103,43.4103,84700.0
2008-06-02 11:20:00,49.11,49.3,49.11,49.2,36400.0,43.4015,43.5694,43.4015,43.481,36400.0
2008-06-02 11:25:00,49.21,49.25,49.08,49.1,39700.0,43.4899,43.5252,43.375,43.3926,39700.0
2008-06-02 11:30:00,49.1,49.11,49.02,49.02,26700.0,43.3926,43.4015,43.3219,43.3219,26700.0
2008-06-02 11:35:00,49.02,49.08,48.83,48.97,112700.0,43.3219,43.375,43.154,43.2778,112700.0
2008-06-02 11:40:00,48.97,49.0,48.9,48.91,40600.0,43.2778,43.3043,43.2159,43.2247,40600.0
2008-06-02 11:45:00,48.92,48.93,48.83,48.87,46900.0,43.2336,43.2424,43.154,43.1894,46900.0
2008-06-02 11:50:00,48.85,48.97,48.8,48.87,22000.0,43.1717,43.2778,43.1275,43.1894,22000.0
2008-06-02 11:55:00,48.89,48.9,48.84,48.84,23600.0,43.207,43.2159,43.1629,43.1629,23600.0
2008-06-02 12:00:00,48.84,49.04,48.82,48.9,103900.0,43.1629,43.3396,43.1452,43.2159,103900.0
2008-06-02 12:05:00,48.91,49.08,48.88,49.08,79200.0,43.2247,43.375,43.1982,43.375,79200.0
2008-06-02 12:10:00,49.07,49.13,49.03,49.09,20600.0,43.3661,43.4192,43.3308,43.3838,20600.0
2008-06-02 12:15:00,49.09,49.1,49.02,49.05,29000.0,43.3838,43.3926,43.3219,43.3485,29000.0
2008-06-02 12:20:00,49.04,49.06,49.01,49.02,13400.0,43.3396,43.3573,43.3131,43.3219,13400.0
2008-06-02 12:25:00,49.02,49.04,49.0,49.02,31100.0,43.3219,43.3396,43.3043,43.3219,31100.0
2008-06-02 12:30:00,49.01,49.06,48.83,48.85,59700.0,43.3131,43.3573,43.154,43.1717,59700.0
2008-06-02 12:35:00,48.84,48.84,48.6,48.64,61700.0,43.1629,43.1629,42.9508,42.9861,61700.0
2008-06-02 12:40:00,48.67,48.71,48.46,48.49,31700.0,43.0126,43.048,42.827,42.8535,31700.0
2008-06-02 12:45:00,48.5,48.56,48.42,48.43,31900.0,42.8624,42.9154,42.7917,42.8005,31900.0
2008-06-02 12:50:00,48.43,48.66,48.41,48.59,43100.0,42.8005,43.0038,42.7828,42.9419,43100.0
2008-06-02 12:55:00,48.59,48.6,48.48,48.5,22600.0,42.9419,42.9508,42.8447,42.8624,22600.0
2008-06-02 13:00:00,48.5,48.61,48.48,48.61,14900.0,42.8624,42.9596,42.8447,42.9596,14900.0
2008-06-02 13:05:00,48.61,48.63,48.5,48.51,13400.0,42.9596,42.9773,42.8624,42.8712,13400.0
2008-06-02 13:10:00,48.5,48.83,48.48,48.73,125100.0,42.8624,43.154,42.8447,43.0656,125100.0
2008-06-02 13:15:00,48.74,48.79,48.49,48.61,104600.0,43.0745,43.1187,42.8535,42.9596,104600.0
2008-06-02 13:20:00,48.61,48.64,48.46,48.6,101100.0,42.9596,42.9861,42.827,42.9508,101100.0
2008-06-02 13:25:00,48.6,48.62,48.4,48.43,232000.0,42.9508,42.9684,42.774,42.8005,232000.0
2008-06-02 13:30:00,48.42,48.57,48.4,48.48,140300.0,42.7917,42.9242,42.774,42.8447,140300.0
2008-06-02 13:35:00,48.49,48.6,48.44,48.56,99200.0,42.8535,42.9508,42.8094,42.9154,99200.0
2008-06-02 13:40:00,48.57,48.57,48.42,48.46,12100.0,42.9242,42.9242,42.7917,42.827,12100.0
2008-06-02 13:45:00,48.45,48.46,48.28,48.35,33600.0,42.8182,42.827,42.668,42.7298,33600.0
2008-06-02 13:50:00,48.34,48.38,48.29,48.35,22800.0,42.721,42.7563,42.6768,42.7298,22800.0
2008-06-02 13:55:00,48.38,48.47,48.34,48.45,35500.0,42.7563,42.8359,42.721,42.8182,35500.0
2008-06-02 14:00:00,48.45,48.53,48.45,48.5,23500.0,42.8182,42.8889,42.8182,42.8624,23500.0
2008-06-02 14:05:00,48.5,48.61,48.5,48.61,11500.0,42.8624,42.9596,42.8624,42.9596,11500.0
2008-06-02 14:10:00,48.6,48.69,48.56,48.61,16900.0,42.9508,43.0303,42.9154,42.9596,16900.0
2008-06-02 14:15:00,48.6,48.68,48.6,48.63,26700.0,42.9508,43.0215,42.9508,42.9773,26700.0
2008-06-02 14:20:00,48.62,48.67,48.6,48.65,28800.0,42.9684,43.0126,42.9508,42.9949,28800.0
2008-06-02 14:25:00,48.87,48.87,48.59,48.7,28500.0,43.1894,43.1894,42.9419,43.0391,28500.0
2008-06-02 14:30:00,48.7,48.75,48.63,48.74,27000.0,43.0391,43.0833,42.9773,43.0745,27000.0
2008-06-02 14:35:00,48.74,48.84,48.73,48.79,31100.0,43.0745,43.1629,43.0656,43.1187,31100.0
2008-06-02 14:40:00,48.78,48.8,48.65,48.65,16700.0,43.1098,43.1275,42.9949,42.9949,16700.0
2008-06-02 14:45:00,48.66,48.72,48.62,48.65,20000.0,43.0038,43.0568,42.9684,42.9949,20000.0
2008-06-02 14:50:00,48.65,48.69,48.57,48.6,30200.0,42.9949,43.0303,42.9242,42.9508,30200.0
2008-06-02 14:55:00,48.57,48.67,48.52,48.53,26200.0,42.9242,43.0126,42.8801,42.8889,26200.0
2008-06-02 15:00:00,48.53,48.54,48.47,48.48,28300.0,42.8889,42.8977,42.8359,42.8447,28300.0
2008-06-02 15:05:00,48.49,48.52,48.35,48.37,29400.0,42.8535,42.8801,42.7298,42.7475,29400.0
2008-06-02 15:10:00,48.38,48.46,48.32,48.32,33700.0,42.7563,42.827,42.7033,42.7033,33700.0
2008-06-02 15:15:00,48.31,48.37,48.23,48.35,43500.0,42.6945,42.7475,42.6238,42.7298,43500.0
2008-06-02 15:20:00,48.35,48.4,48.32,48.36,34100.0,42.7298,42.774,42.7033,42.7387,34100.0
2008-06-02 15:25:00,48.37,48.51,48.35,48.5,96900.0,42.7475,42.8712,42.7298,42.8624,96900.0
2008-06-02 15:30:00,48.5,48.7,48.49,48.68,60300.0,42.8624,43.0391,42.8535,43.0215,60300.0
2008-06-02 15:35:00,48.67,48.82,48.67,48.71,70200.0,43.0126,43.1452,43.0126,43.048,70200.0
2008-06-02 15:40:00,48.71,48.75,48.53,48.59,81200.0,43.048,43.0833,42.8889,42.9419,81200.0
2008-06-02 15:45:00,48.6,48.71,48.59,48.69,80100.0,42.9508,43.048,42.9419,43.0303,80100.0
2008-06-02 15:50:00,48.69,48.79,48.62,48.65,108700.0,43.0303,43.1187,42.9684,42.9949,108700.0
2008-06-02 15:55:00,48.65,48.72,48.49,48.61,178000.0,42.9949,43.0568,42.8535,42.9596,178000.0
2008-06-03 09:30:00,48.6,48.63,47.81,48.26,139900.0,42.9508,42.9773,42.2526,42.6503,139900.0
2008-06-03 09:35:00,48.24,48.25,47.69,48.04,137200.0,42.6326,42.6414,42.1465,42.4559,137200.0
2008-06-03 09:40:00,48.1,48.42,48.03,48.27,64800.0,42.5089,42.7917,42.447,42.6591,64800.0
2008-06-03 09:45:00,48.26,48.33,48.2,48.3,66400.0,42.6503,42.7121,42.5973,42.6856,66400.0
2008-06-03 09:50:00,48.26,48.29,48.03,48.08,56400.0,42.6503,42.6768,42.447,42.4912,56400.0
2008-06-03 09:55:00,48.07,48.26,48.06,48.12,41800.0,42.4824,42.6503,42.4735,42.5266,41800.0
2008-06-03 10:00:00,48.14,48.31,48.12,48.27,252200.0,42.5442,42.6945,42.5266,42.6591,252200.0
2008-06-03 10:05:00,48.28,48.45,48.28,48.38,95200.0,42.668,42.8182,42.668,42.7563,95200.0
2008-06-03 10:10:00,48.37,48.41,48.33,48.41,32000.0,42.7475,42.7828,42.7121,42.7828,32000.0
2008-06-03 10:15:00,48.4,48.44,48.3,48.38,45600.0,42.774,42.8094,42.6856,42.7563,45600.0
2008-06-03 10:20:00,48.37,48.41,48.29,48.33,47500.0,42.7475,42.7828,42.6768,42.7121,47500.0
2008-06-03 10:25:00,48.33,48.41,48.3,48.38,160900.0,42.7121,42.7828,42.6856,42.7563,160900.0
2008-06-03 10:30:00,48.36,48.41,48.29,48.33,92500.0,42.7387,42.7828,42.6768,42.7121,92500.0
2008-06-03 10:35:00,48.32,48.5,48.32,48.5,73600.0,42.7033,42.8624,42.7033,42.8624,73600.0
2008-06-03 10:40:00,48.47,48.63,48.42,48.56,84200.0,42.8359,42.9773,42.7917,42.9154,84200.0
2008-06-03 10:45:00,48.52,48.84,48.45,48.65,69900.0,42.8801,43.1629,42.8182,42.9949,69900.0
2008-06-03 10:50:00,48.67,48.8,48.55,48.59,74000.0,43.0126,43.1275,42.9066,42.9419,74000.0
2008-06-03 10:55:00,48.59,48.61,48.55,48.59,23100.0,42.9419,42.9596,42.9066,42.9419,23100.0
2008-06-03 11:00:00,48.56,48.62,48.55,48.56,16600.0,42.9154,42.9684,42.9066,42.9154,16600.0
2008-06-03 11:05:00,48.56,48.65,48.56,48.62,19400.0,42.9154,42.9949,42.9154,42.9684,19400.0
2008-06-03 11:10:00,48.63,48.78,48.61,48.74,110700.0,42.9773,43.1098,42.9596,43.0745,110700.0
2008-06-03 11:15:00,48.74,48.8,48.64,48.75,154400.0,43.0745,43.1275,42.9861,43.0833,154400.0
2008-06-03 11:20:00,48.75,48.79,48.67,48.73,74600.0,43.0833,43.1187,43.0126,43.0656,74600.0
2008-06-03 11:25:00,48.73,48.85,48.72,48.82,26100.0,43.0656,43.1717,43.0568,43.1452,26100.0
2008-06-03 11:30:00,48.85,48.99,48.85,48.89,27400.0,43.1717,43.2954,43.1717,43.207,27400.0
2008-06-03 11:35:00,48.89,49.0,48.89,48.95,24400.0,43.207,43.3043,43.207,43.2601,24400.0
2008-06-03 11:40:00,48.95,49.12,48.95,49.1,27500.0,43.2601,43.4103,43.2601,43.3926,27500.0
2008-06-03 11:45:00,49.1,49.15,49.02,49.08,69500.0,43.3926,43.4368,43.3219,43.375,69500.0
2008-06-03 11:50:00,49.07,49.16,49.03,49.15,15900.0,43.3661,43.4457,43.3308,43.4368,15900.0
2008-06-03 11:55:00,49.15,49.26,49.15,49.26,32500.0,43.4368,43.534,43.4368,43.534,32500.0
2008-06-03 12:00:00,49.25,49.31,49.19,49.27,77200.0,43.5252,43.5782,43.4722,43.5429,77200.0
2008-06-03 12:05:00,49.25,49.34,49.24,49.31,30000.0,43.5252,43.6047,43.5164,43.5782,30000.0
2008-06-03 12:10:00,49.3,49.4,49.24,49.38,22500.0,43.5694,43.6578,43.5164,43.6401,22500.0
2008-06-03 12:15:00,49.38,49.45,49.35,49.35,21300.0,43.6401,43.702,43.6136,43.6136,21300.0
2008-06-03 12:20:00,49.35,49.36,49.24,49.35,20200.0,43.6136,43.6224,43.5164,43.6136,20200.0
2008-06-03 12:25:00,49.31,49.34,49.24,49.27,32700.0,43.5782,43.6047,43.5164,43.5429,32700.0
2008-06-03 12:30:00,49.25,49.47,49.22,49.35,66700.0,43.5252,43.7196,43.4987,43.6136,66700.0
2008-06-03 12:35:00,49.35,49.35,49.26,49.3,16000.0,43.6136,43.6136,43.534,43.5694,16000.0
2008-06-03 12:40:00,49.31,49.37,49.15,49.33,130700.0,43.5782,43.6313,43.4368,43.5959,130700.0
2008-06-03 12:45:00,49.33,49.39,49.23,49.36,150700.0,43.5959,43.6489,43.5075,43.6224,150700.0
2008-06-03 12:50:00,49.36,49.4,49.26,49.4,93900.0,43.6224,43.6578,43.534,43.6578,93900.0
2008-06-03 12:55:00,49.38,49.55,49.35,49.54,66500.0,43.6401,43.7903,43.6136,43.7815,66500.0
2008-06-03 13:00:00,49.54,49.6,49.49,49.6,30100.0,43.7815,43.8345,43.7373,43.8345,30100.0
2008-06-03 13:05:00,49.6,49.65,49.47,49.47,148400.0,43.8345,43.8787,43.7196,43.7196,148400.0
2008-06-03 13:10:00,49.48,49.52,49.36,49.45,195500.0,43.7285,43.7638,43.6224,43.702,195500.0
2008-06-03 13:15:00,49.44,49.55,49.41,49.55,129600.0,43.6931,43.7903,43.6666,43.7903,129600.0
2008-06-03 13:20:00,49.56,49.63,49.53,49.61,11600.0,43.7992,43.861,43.7727,43.8434,11600.0
2008-06-03 13:25:00,49.63,49.63,49.41,49.47,15700.0,43.861,43.861,43.6666,43.7196,15700.0
2008-06-03 13:30:00,49.46,49.46,49.2,49.25,40000.0,43.7108,43.7108,43.481,43.5252,40000.0
2008-06-03 13:35:00,49.24,49.44,49.24,49.28,15300.0,43.5164,43.6931,43.5164,43.5517,15300.0
2008-06-03 13:40:00,49.28,49.32,49.22,49.32,18200.0,43.5517,43.5871,43.4987,43.5871,18200.0
2008-06-03 13:45:00,49.32,49.34,49.12,49.16,27300.0,43.5871,43.6047,43.4103,43.4457,27300.0
2008-06-03 13:50:00,49.17,49.21,49.09,49.09,31400.0,43.4545,43.4899,43.3838,43.3838,31400.0
2008-06-03 13:55:00,49.11,49.18,49.06,49.17,31100.0,43.4015,43.4633,43.3573,43.4545,31100.0
2008-06-03 14:00:00,49.17,49.28,49.14,49.25,20100.0,43.4545,43.5517,43.428,43.5252,20100.0
2008-06-03 14:05:00,49.25,49.34,49.12,49.32,22500.0,43.5252,43.6047,43.4103,43.5871,22500.0
2008-06-03 14:10:00,49.32,49.36,49.22,49.26,14200.0,43.5871,43.6224,43.4987,43.534,14200.0
2008-06-03 14:15:00,49.26,49.33,49.15,49.23,39400.0,43.534,43.5959,43.4368,43.5075,39400.0
2008-06-03 14:20:00,49.23,49.29,49.15,49.2,95700.0,43.5075,43.5606,43.4368,43.481,95700.0
2008-06-03 14:25:00,49.21,49.26,49.11,49.24,37000.0,43.4899,43.534,43.4015,43.5164,37000.0
2008-06-03 14:30:00,49.23,49.33,49.18,49.22,35100.0,43.5075,43.5959,43.4633,43.4987,35100.0
2008-06-03 14:35:00,49.21,49.33,49.18,49.26,31700.0,43.4899,43.5959,43.4633,43.534,31700.0
2008-06-03 14:40:00,49.26,49.32,49.2,49.28,23300.0,43.534,43.5871,43.481,43.5517,23300.0
2008-06-03 14:45:00,49.29,49.46,49.28,49.3,50000.0,43.5606,43.7108,43.5517,43.5694,50000.0
2008-06-03 14:50:00,49.32,49.48,49.32,49.33,24700.0,43.5871,43.7285,43.5871,43.5959,24700.0
2008-06-03 14:55:00,49.34,49.41,49.3,49.31,20300.0,43.6047,43.6666,43.5694,43.5782,20300.0
2008-06-03 15:00:00,49.3,49.34,49.1,49.25,73300.0,43.5694,43.6047,43.3926,43.5252,73300.0
2008-06-03 15:05:00,49.24,49.32,49.16,49.25,33900.0,43.5164,43.5871,43.4457,43.5252,33900.0
2008-06-03 15:10:00,49.23,49.35,49.16,49.25,27700.0,43.5075,43.6136,43.4457,43.5252,27700.0
2008-06-03 15:15:00,49.25,49.35,49.23,49.31,42200.0,43.5252,43.6136,43.5075,43.5782,42200.0
2008-06-03 15:20:00,49.29,49.47,49.29,49.37,56400.0,43.5606,43.7196,43.5606,43.6313,56400.0
2008-06-03 15:25:00,49.37,49.51,49.35,49.51,29700.0,43.6313,43.755,43.6136,43.755,29700.0
2008-06-03 15:30:00,49.51,49.58,49.36,49.38,66500.0,43.755,43.8168,43.6224,43.6401,66500.0
2008-06-03 15:35:00,49.38,49.51,49.35,49.35,62600.0,43.6401,43.755,43.6136,43.6136,62600.0
2008-06-03 15:40:00,49.35,49.39,49.25,49.38,82400.0,43.6136,43.6489,43.5252,43.6401,82400.0
2008-06-03 15:45:00,49.37,49.55,49.35,49.53,105000.0,43.6313,43.7903,43.6136,43.7727,105000.0
2008-06-03 15:50:00,49.53,49.64,49.48,49.54,123300.0,43.7727,43.8699,43.7285,43.7815,123300.0
2008-06-03 15:55:00,49.54,49.62,49.53,49.59,126300.0,43.7815,43.8522,43.7727,43.8257,126300.0
2008-06-04 09:30:00,49.42,49.6,49.19,49.34,43000.0,43.6754,43.8345,43.4722,43.6047,43000.0
2008-06-04 09:35:00,49.35,49.51,49.29,49.45,22300.0,43.6136,43.755,43.5606,43.702,22300.0
2008-06-04 09:40:00,49.39,49.6,49.39,49.55,13000.0,43.6489,43.8345,43.6489,43.7903,13000.0
2008-06-04 09:45:00,49.56,49.8,49.56,49.78,25600.0,43.7992,44.0113,43.7992,43.9936,25600.0
2008-06-04 09:50:00,49.75,49.77,49.46,49.47,30700.0,43.9671,43.9848,43.7108,43.7196,30700.0
2008-06-04 09:55:00,49.48,49.6,49.45,49.55,30600.0,43.7285,43.8345,43.702,43.7903,30600.0
2008-06-04 10:00:00,49.55,49.72,49.5,49.68,59600.0,43.7903,43.9406,43.7461,43.9052,59600.0
2008-06-04 10:05:00,49.68,49.71,49.56,49.66,23000.0,43.9052,43.9317,43.7992,43.8875,23000.0
2008-06-04 10:10:00,49.64,49.64,49.41,49.42,34500.0,43.8699,43.8699,43.6666,43.6754,34500.0
2008-06-04 10:15:00,49.43,49.56,49.36,49.51,30900.0,43.6843,43.7992,43.6224,43.755,30900.0
2008-06-04 10:20:00,49.51,49.66,49.36,49.51,39000.0,43.755,43.8875,43.6224,43.755,39000.0
2008-06-04 10:25:00,49.5,49.54,49.41,49.51,20500.0,43.7461,43.7815,43.6666,43.755,20500.0
2008-06-04 10:30:00,49.47,49.52,49.42,49.42,18000.0,43.7196,43.7638,43.6754,43.6754,18000.0
2008-06-04 10:35:00,49.41,49.64,49.3,49.35,40900.0,43.6666,43.8699,43.5694,43.6136,40900.0
2008-06-04 10:40:00,49.34,49.55,49.3,49.55,30400.0,43.6047,43.7903,43.5694,43.7903,30400.0
2008-06-04 10:45:00,49.55,49.59,49.42,49.5,90400.0,43.7903,43.8257,43.6754,43.7461,90400.0
2008-06-04 10:50:00,49.51,49.61,49.49,49.52,15000.0,43.755,43.8434,43.7373,43.7638,15000.0
2008-06-04 10:55:00,49.51,49.55,49.45,49.55,21600.0,43.755,43.7903,43.702,43.7903,21600.0
2008-06-04 11:00:00,49.54,49.63,49.49,49.57,95800.0,43.7815,43.861,43.7373,43.808,95800.0
2008-06-04 11:05:00,49.57,49.61,49.55,49.61,11600.0,43.808,43.8434,43.7903,43.8434,11600.0
2008-06-04 11:10:00,49.59,49.67,49.52,49.52,18700.0,43.8257,43.8964,43.7638,43.7638,18700.0
2008-06-04 11:15:00,49.52,49.64,49.48,49.58,76000.0,43.7638,43.8699,43.7285,43.8168,76000.0
2008-06-04 11:20:00,49.59,49.71,49.58,49.64,97700.0,43.8257,43.9317,43.8168,43.8699,97700.0
2008-06-04 11:25:00,49.63,49.67,49.62,49.66,12400.0,43.861,43.8964,43.8522,43.8875,12400.0
2008-06-04 11:30:00,49.64,49.69,49.64,49.64,15300.0,43.8699,43.9141,43.8699,43.8699,15300.0
2008-06-04 11:35:00,49.64,49.75,49.63,49.75,16400.0,43.8699,43.9671,43.861,43.9671,16400.0
2008-06-04 11:40:00,49.75,49.76,49.68,49.7,11700.0,43.9671,43.9759,43.9052,43.9229,11700.0
2008-06-04 11:45:00,49.71,49.72,49.68,49.72,8500.0,43.9317,43.9406,43.9052,43.9406,8500.0
2008-06-04 11:50:00,49.71,49.79,49.69,49.79,16900.0,43.9317,44.0024,43.9141,44.0024,16900.0
2008-06-04 11:55:00,49.8,49.88,49.7,49.87,98500.0,44.0113,44.082,43.9229,44.0731,98500.0
2008-06-04 12:00:00,49.86,49.87,49.74,49.78,13300.0,44.0643,44.0731,43.9582,43.9936,13300.0
2008-06-04 12:05:00,49.78,49.87,49.78,49.87,36900.0,43.9936,44.0731,43.9936,44.0731,36900.0
2008-06-04 12:10:00,49.87,49.99,49.84,49.93,46600.0,44.0731,44.1792,44.0466,44.1262,46600.0
2008-06-04 12:15:00,49.91,49.99,49.91,49.99,17300.0,44.1085,44.1792,44.1085,44.1792,17300.0
2008-06-04 12:20:00,49.99,49.99,49.8,49.82,72900.0,44.1792,44.1792,44.0113,44.0289,72900.0
2008-06-04 12:25:00,49.79,49.86,49.7,49.73,61500.0,44.0024,44.0643,43.9229,43.9494,61500.0
2008-06-04 12:30:00,49.76,49.82,49.7,49.79,21700.0,43.9759,44.0289,43.9229,44.0024,21700.0
2008-06-04 12:35:00,49.79,49.89,49.75,49.84,27500.0,44.0024,44.0908,43.9671,44.0466,27500.0
2008-06-04 12:40:00,49.86,49.9,49.72,49.72,8600.0,44.0643,44.0996,43.9406,43.9406,8600.0
2008-06-04 12:45:00,49.76,49.8,49.73,49.8,7000.0,43.9759,44.0113,43.9494,44.0113,7000.0
2008-06-04 12:50:00,49.81,49.91,49.79,49.9,8100.0,44.0201,44.1085,44.0024,44.0996,8100.0
2008-06-04 12:55:00,49.89,49.89,49.75,49.75,10800.0,44.0908,44.0908,43.9671,43.9671,10800.0
2008-06-04 13:00:00,49.74,49.86,49.73,49.81,19400.0,43.9582,44.0643,43.9494,44.0201,19400.0
2008-06-04 13:05:00,49.77,49.77,49.68,49.76,19800.0,43.9848,43.9848,43.9052,43.9759,19800.0
2008-06-04 13:10:00,49.75,49.86,49.72,49.86,37100.0,43.9671,44.0643,43.9406,44.0643,37100.0
2008-06-04 13:15:00,49.85,49.89,49.85,49.86,4900.0,44.0555,44.0908,44.0555,44.0643,4900.0
2008-06-04 13:20:00,49.86,49.91,49.83,49.87,9600.0,44.0643,44.1085,44.0378,44.0731,9600.0
2008-06-04 13:25:00,49.89,49.9,49.86,49.88,8400.0,44.0908,44.0996,44.0643,44.082,8400.0
2008-06-04 13:30:00,49.87,49.9,49.83,49.83,24000.0,44.0731,44.0996,44.0378,44.0378,24000.0
2008-06-04 13:35:00,49.83,49.86,49.8,49.83,6300.0,44.0378,44.0643,44.0113,44.0378,6300.0
2008-06-04 13:40:00,49.82,49.89,49.81,49.85,17200.0,44.0289,44.0908,44.0201,44.0555,17200.0
2008-06-04 13:45:00,49.87,49.89,49.84,49.86,4300.0,44.0731,44.0908,44.0466,44.0643,4300.0
2008-06-04 13:50:00,49.86,49.9,49.86,49.9,7000.0,44.0643,44.0996,44.0643,44.0996,7000.0
2008-06-04 13:55:00,49.89,49.91,49.85,49.86,9400.0,44.0908,44.1085,44.0555,44.0643,9400.0
2008-06-04 14:00:00,49.89,49.89,49.76,49.81,10800.0,44.0908,44.0908,43.9759,44.0201,10800.0
2008-06-04 14:05:00,49.81,49.81,49.73,49.78,26300.0,44.0201,44.0201,43.9494,43.9936,26300.0
2008-06-04 14:10:00,49.78,49.81,49.66,49.73,35400.0,43.9936,44.0201,43.8875,43.9494,35400.0
2008-06-04 14:15:00,49.72,49.75,49.62,49.62,14400.0,43.9406,43.9671,43.8522,43.8522,14400.0
2008-06-04 14:20:00,49.63,49.73,49.63,49.73,12600.0,43.861,43.9494,43.861,43.9494,12600.0
2008-06-04 14:25:00,49.73,49.75,49.66,49.7,11600.0,43.9494,43.9671,43.8875,43.9229,11600.0
2008-06-04 14:30:00,49.71,49.72,49.58,49.65,16000.0,43.9317,43.9406,43.8168,43.8787,16000.0
2008-06-04 14:35:00,49.64,49.78,49.64,49.78,9700.0,43.8699,43.9936,43.8699,43.9936,9700.0
2008-06-04 14:40:00,49.76,49.8,49.72,49.74,13600.0,43.9759,44.0113,43.9406,43.9582,13600.0
2008-06-04 14:45:00,49.75,49.75,49.49,49.49,32500.0,43.9671,43.9671,43.7373,43.7373,32500.0
2008-06-04 14:50:00,49.51,49.67,49.51,49.55,46700.0,43.755,43.8964,43.755,43.7903,46700.0
2008-06-04 14:55:00,49.54,49.59,49.41,49.41,36200.0,43.7815,43.8257,43.6666,43.6666,36200.0
2008-06-04 15:00:00,49.4,49.6,49.38,49.45,23100.0,43.6578,43.8345,43.6401,43.702,23100.0
2008-06-04 15:05:00,49.45,49.68,49.4,49.55,21400.0,43.702,43.9052,43.6578,43.7903,21400.0
2008-06-04 15:10:00,49.55,49.6,49.47,49.5,29000.0,43.7903,43.8345,43.7196,43.7461,29000.0
2008-06-04 15:15:00,49.51,49.68,49.51,49.55,27800.0,43.755,43.9052,43.755,43.7903,27800.0
2008-06-04 15:20:00,49.56,49.66,49.55,49.64,29200.0,43.7992,43.8875,43.7903,43.8699,29200.0
2008-06-04 15:25:00,49.65,49.7,49.41,49.45,36400.0,43.8787,43.9229,43.6666,43.702,36400.0
2008-06-04 15:30:00,49.47,49.59,49.38,49.58,59500.0,43.7196,43.8257,43.6401,43.8168,59500.0
2008-06-04 15:35:00,49.57,49.59,49.53,49.58,24800.0,43.808,43.8257,43.7727,43.8168,24800.0
2008-06-04 15:40:00,49.59,49.63,49.46,49.53,53400.0,43.8257,43.861,43.7108,43.7727,53400.0
2008-06-04 15:45:00,49.54,49.73,49.51,49.69,44000.0,43.7815,43.9494,43.755,43.9141,44000.0
2008-06-04 15:50:00,49.69,49.72,49.55,49.64,61600.0,43.9141,43.9406,43.7903,43.8699,61600.0
2008-06-04 15:55:00,49.59,49.65,49.53,49.6,56300.0,43.8257,43.8787,43.7727,43.8345,56300.0
2008-06-05 09:30:00,49.33,49.58,49.24,49.32,71200.0,43.5959,43.8168,43.5164,43.5871,71200.0
2008-06-05 09:35:00,49.33,49.39,49.1,49.26,21000.0,43.5959,43.6489,43.3926,43.534,21000.0
2008-06-05 09:40:00,49.25,49.62,49.23,49.57,14400.0,43.5252,43.8522,43.5075,43.808,14400.0
2008-06-05 09:45:00,49.59,49.84,49.57,49.83,33000.0,43.8257,44.0466,43.808,44.0378,33000.0
2008-06-05 09:50:00,49.83,49.89,49.66,49.69,23500.0,44.0378,44.0908,43.8875,43.9141,23500.0
2008-06-05 09:55:00,49.7,49.87,49.66,49.87,32600.0,43.9229,44.0731,43.8875,44.0731,32600.0
2008-06-05 10:00:00,49.86,49.89,49.79,49.8,41800.0,44.0643,44.0908,44.0024,44.0113,41800.0
2008-06-05 10:05:00,49.81,49.97,49.78,49.91,38100.0,44.0201,44.1615,43.9936,44.1085,38100.0
2008-06-05 10:10:00,49.9,49.98,49.83,49.9,14300.0,44.0996,44.1703,44.0378,44.0996,14300.0
2008-06-05 10:15:00,49.91,50.05,49.9,50.04,32100.0,44.1085,44.2322,44.0996,44.2234,32100.0
2008-06-05 10:20:00,50.04,50.1,49.86,50.09,25900.0,44.2234,44.2764,44.0643,44.2676,25900.0
2008-06-05 10:25:00,50.1,50.14,49.98,50.08,22400.0,44.2764,44.3118,44.1703,44.2587,22400.0
2008-06-05 10:30:00,50.1,50.1,49.9,49.96,140900.0,44.2764,44.2764,44.0996,44.1527,140900.0
2008-06-05 10:35:00,49.97,50.13,49.94,50.09,63000.0,44.1615,44.3029,44.135,44.2676,63000.0
2008-06-05 10:40:00,50.13,50.17,50.1,50.17,12800.0,44.3029,44.3383,44.2764,44.3383,12800.0
2008-06-05 10:45:00,50.17,50.31,50.17,50.3,13600.0,44.3383,44.462,44.3383,44.4532,13600.0
2008-06-05 10:50:00,50.3,50.35,50.17,50.19,14100.0,44.4532,44.4973,44.3383,44.3559,14100.0
2008-06-05 10:55:00,50.18,50.19,50.0,50.02,8800.0,44.3471,44.3559,44.188,44.2057,8800.0
2008-06-05 11:00:00,50.01,50.03,49.9,49.97,11500.0,44.1969,44.2145,44.0996,44.1615,11500.0
2008-06-05 11:05:00,49.98,50.01,49.77,49.86,14300.0,44.1703,44.1969,43.9848,44.0643,14300.0
2008-06-05 11:10:00,49.87,50.05,49.85,49.93,16100.0,44.0731,44.2322,44.0555,44.1262,16100.0
2008-06-05 11:15:00,49.94,50.08,49.94,50.01,6900.0,44.135,44.2587,44.135,44.1969,6900.0
2008-06-05 11:20:00,49.99,50.05,49.95,50.04,10900.0,44.1792,44.2322,44.1438,44.2234,10900.0
2008-06-05 11:25:00,50.04,50.2,50.04,50.2,8600.0,44.2234,44.3648,44.2234,44.3648,8600.0
2008-06-05 11:30:00,50.2,50.2,50.05,50.11,11800.0,44.3648,44.3648,44.2322,44.2852,11800.0
2008-06-05 11:35:00,50.11,50.19,50.07,50.13,145000.0,44.2852,44.3559,44.2499,44.3029,145000.0
2008-06-05 11:40:00,50.11,50.18,50.11,50.14,11700.0,44.2852,44.3471,44.2852,44.3118,11700.0
2008-06-05 11:45:00,50.16,50.16,50.09,50.1,3800.0,44.3294,44.3294,44.2676,44.2764,3800.0
2008-06-05 11:50:00,50.1,50.1,49.94,49.98,5800.0,44.2764,44.2764,44.135,44.1703,5800.0
2008-06-05 11:55:00,49.98,50.1,49.98,50.1,5300.0,44.1703,44.2764,44.1703,44.2764,5300.0
2008-06-05 12:00:00,50.11,50.29,50.08,50.28,15400.0,44.2852,44.4443,44.2587,44.4355,15400.0
2008-06-05 12:05:00,50.26,50.26,50.03,50.03,14000.0,44.4178,44.4178,44.2145,44.2145,14000.0
2008-06-05 12:10:00,50.03,50.06,49.98,50.02,11200.0,44.2145,44.241,44.1703,44.2057,11200.0
2008-06-05 12:15:00,50.02,50.14,50.02,50.12,4000.0,44.2057,44.3118,44.2057,44.2941,4000.0
2008-06-05 12:20:00,50.13,50.23,50.06,50.21,11000.0,44.3029,44.3913,44.241,44.3736,11000.0
2008-06-05 12:25:00,50.22,50.3,50.13,50.29,14400.0,44.3825,44.4532,44.3029,44.4443,14400.0
2008-06-05 12:30:00,50.28,50.32,50.25,50.28,7400.0,44.4355,44.4708,44.409,44.4355,7400.0
2008-06-05 12:35:00,50.29,50.35,50.27,50.33,9900.0,44.4443,44.4973,44.4266,44.4797,9900.0
2008-06-05 12:40:00,50.31,50.38,50.28,50.28,13600.0,44.462,44.5239,44.4355,44.4355,13600.0
2008-06-05 12:45:00,50.28,50.34,50.23,50.26,65600.0,44.4355,44.4885,44.3913,44.4178,65600.0
2008-06-05 12:50:00,50.26,50.31,50.26,50.27,5700.0,44.4178,44.462,44.4178,44.4266,5700.0
2008-06-05 12:55:00,50.29,50.34,50.27,50.34,6100.0,44.4443,44.4885,44.4266,44.4885,6100.0
2008-06-05 13:00:00,50.34,50.39,50.29,50.29,4700.0,44.4885,44.5327,44.4443,44.4443,4700.0
2008-06-05 13:05:00,50.28,50.3,50.24,50.29,7900.0,44.4355,44.4532,44.4001,44.4443,7900.0
2008-06-05 13:10:00,50.29,50.29,50.11,50.11,4900.0,44.4443,44.4443,44.2852,44.2852,4900.0
2008-06-05 13:15:00,50.13,50.2,50.11,50.2,5800.0,44.3029,44.3648,44.2852,44.3648,5800.0
2008-06-05 13:20:00,50.2,50.23,50.16,50.16,5200.0,44.3648,44.3913,44.3294,44.3294,5200.0
2008-06-05 13:25:00,50.18,50.28,50.16,50.25,12800.0,44.3471,44.4355,44.3294,44.409,12800.0
2008-06-05 13:30:00,50.26,50.28,50.17,50.26,49200.0,44.4178,44.4355,44.3383,44.4178,49200.0
2008-06-05 13:35:00,50.22,50.31,50.18,50.3,17100.0,44.3825,44.462,44.3471,44.4532,17100.0
2008-06-05 13:40:00,50.28,50.42,50.28,50.42,18300.0,44.4355,44.5592,44.4355,44.5592,18300.0
2008-06-05 13:45:00,50.42,50.44,50.38,50.4,9600.0,44.5592,44.5769,44.5239,44.5415,9600.0
2008-06-05 13:50:00,50.4,50.46,50.3,50.3,14900.0,44.5415,44.5946,44.4532,44.4532,14900.0
2008-06-05 13:55:00,50.3,50.33,50.27,50.3,7600.0,44.4532,44.4797,44.4266,44.4532,7600.0
2008-06-05 14:00:00,50.31,50.37,50.18,50.18,18100.0,44.462,44.515,44.3471,44.3471,18100.0
2008-06-05 14:05:00,50.18,50.18,50.01,50.02,24900.0,44.3471,44.3471,44.1969,44.2057,24900.0
2008-06-05 14:10:00,50.01,50.01,49.97,49.98,9200.0,44.1969,44.1969,44.1615,44.1703,9200.0
2008-06-05 14:15:00,49.98,49.98,49.88,49.9,16900.0,44.1703,44.1703,44.082,44.0996,16900.0
2008-06-05 14:20:00,49.88,49.89,49.8,49.81,24900.0,44.082,44.0908,44.0113,44.0201,24900.0
2008-06-05 14:25:00,49.81,49.82,49.71,49.72,19300.0,44.0201,44.0289,43.9317,43.9406,19300.0
2008-06-05 14:30:00,49.72,49.82,49.72,49.8,20000.0,43.9406,44.0289,43.9406,44.0113,20000.0
2008-06-05 14:35:00,49.82,49.87,49.81,49.86,6700.0,44.0289,44.0731,44.0201,44.0643,6700.0
2008-06-05 14:40:00,49.86,49.87,49.7,49.74,17300.0,44.0643,44.0731,43.9229,43.9582,17300.0
2008-06-05 14:45:00,49.74,49.82,49.74,49.8,9700.0,43.9582,44.0289,43.9582,44.0113,9700.0
2008-06-05 14:50:00,49.8,49.87,49.71,49.85,21700.0,44.0113,44.0731,43.9317,44.0555,21700.0
2008-06-05 14:55:00,49.86,50.0,49.85,49.99,16100.0,44.0643,44.188,44.0555,44.1792,16100.0
2008-06-05 15:00:00,50.0,50.01,49.96,49.96,9400.0,44.188,44.1969,44.1527,44.1527,9400.0
2008-06-05 15:05:00,49.96,50.12,49.88,50.09,25800.0,44.1527,44.2941,44.082,44.2676,25800.0
2008-06-05 15:10:00,50.09,50.09,49.96,49.96,14600.0,44.2676,44.2676,44.1527,44.1527,14600.0
2008-06-05 15:15:00,49.97,50.0,49.96,49.97,11500.0,44.1615,44.188,44.1527,44.1615,11500.0
2008-06-05 15:20:00,49.98,50.0,49.9,50.0,13300.0,44.1703,44.188,44.0996,44.188,13300.0
2008-06-05 15:25:00,50.01,50.02,49.92,50.02,20200.0,44.1969,44.2057,44.1173,44.2057,20200.0
2008-06-05 15:30:00,50.02,50.12,49.89,50.02,23200.0,44.2057,44.2941,44.0908,44.2057,23200.0
2008-06-05 15:35:00,50.02,50.09,49.99,50.03,25600.0,44.2057,44.2676,44.1792,44.2145,25600.0
2008-06-05 15:40:00,50.02,50.06,49.94,50.01,26500.0,44.2057,44.241,44.135,44.1969,26500.0
2008-06-05 15:45:00,49.99,50.07,49.94,50.05,25200.0,44.1792,44.2499,44.135,44.2322,25200.0
2008-06-05 15:50:00,50.06,50.19,50.03,50.17,35700.0,44.241,44.3559,44.2145,44.3383,35700.0
2008-06-05 15:55:00,50.18,50.35,50.17,50.17,69100.0,44.3471,44.4973,44.3383,44.3383,69100.0
2008-06-06 09:30:00,49.8,50.06,49.05,49.08,37300.0,44.0113,44.241,43.3485,43.375,37300.0
2008-06-06 09:35:00,49.09,49.44,49.07,49.2,44400.0,43.3838,43.6931,43.3661,43.481,44400.0
2008-06-06 09:40:00,49.2,49.36,49.15,49.33,19700.0,43.481,43.6224,43.4368,43.5959,19700.0
2008-06-06 09:45:00,49.35,49.63,49.35,49.43,29400.0,43.6136,43.861,43.6136,43.6843,29400.0
2008-06-06 09:50:00,49.46,49.89,49.36,49.81,52800.0,43.7108,44.0908,43.6224,44.0201,52800.0
2008-06-06 09:55:00,49.81,50.04,49.76,50.0,45400.0,44.0201,44.2234,43.9759,44.188,45400.0
2008-06-06 10:00:00,50.0,50.01,49.66,49.69,31600.0,44.188,44.1969,43.8875,43.9141,31600.0
2008-06-06 10:05:00,49.7,49.75,49.48,49.53,33000.0,43.9229,43.9671,43.7285,43.7727,33000.0
2008-06-06 10:10:00,49.5,49.6,49.46,49.57,18500.0,43.7461,43.8345,43.7108,43.808,18500.0
2008-06-06 10:15:00,49.56,49.63,49.48,49.5,16100.0,43.7992,43.861,43.7285,43.7461,16100.0
2008-06-06 10:20:00,49.49,49.51,49.38,49.42,74500.0,43.7373,43.755,43.6401,43.6754,74500.0
2008-06-06 10:25:00,49.39,49.4,49.14,49.14,20800.0,43.6489,43.6578,43.428,43.428,20800.0
2008-06-06 10:30:00,49.14,49.2,49.06,49.17,17000.0,43.428,43.481,43.3573,43.4545,17000.0
2008-06-06 10:35:00,49.16,49.19,49.06,49.07,17200.0,43.4457,43.4722,43.3573,43.3661,17200.0
2008-06-06 10:40:00,49.06,49.11,48.95,49.03,41600.0,43.3573,43.4015,43.2601,43.3308,41600.0
2008-06-06 10:45:00,49.02,49.19,49.01,49.15,15200.0,43.3219,43.4722,43.3131,43.4368,15200.0
2008-06-06 10:50:00,49.18,49.22,49.0,49.09,13300.0,43.4633,43.4987,43.3043,43.3838,13300.0
2008-06-06 10:55:00,49.1,49.17,49.01,49.16,13100.0,43.3926,43.4545,43.3131,43.4457,13100.0
2008-06-06 11:00:00,49.14,49.16,49.01,49.04,15400.0,43.428,43.4457,43.3131,43.3396,15400.0
2008-06-06 11:05:00,49.01,49.02,48.77,48.98,26500.0,43.3131,43.3219,43.101,43.2866,26500.0
2008-06-06 11:10:00,49.01,49.01,48.84,48.86,8000.0,43.3131,43.3131,43.1629,43.1805,8000.0
2008-06-06 11:15:00,48.86,49.05,48.85,49.05,15200.0,43.1805,43.3485,43.1717,43.3485,15200.0
2008-06-06 11:20:00,49.03,49.05,48.96,49.01,4500.0,43.3308,43.3485,43.2689,43.3131,4500.0
2008-06-06 11:25:00,49.0,49.02,48.93,48.98,8400.0,43.3043,43.3219,43.2424,43.2866,8400.0
2008-06-06 11:30:00,48.98,49.01,48.96,49.01,3600.0,43.2866,43.3131,43.2689,43.3131,3600.0
2008-06-06 11:35:00,48.99,49.05,48.95,49.04,8500.0,43.2954,43.3485,43.2601,43.3396,8500.0
2008-06-06 11:40:00,49.03,49.03,48.95,48.97,16900.0,43.3308,43.3308,43.2601,43.2778,16900.0
2008-06-06 11:45:00,48.99,49.02,48.94,48.99,6400.0,43.2954,43.3219,43.2512,43.2954,6400.0
2008-06-06 11:50:00,48.99,49.0,48.93,48.95,11200.0,43.2954,43.3043,43.2424,43.2601,11200.0
2008-06-06 11:55:00,48.95,48.96,48.86,48.89,8700.0,43.2601,43.2689,43.1805,43.207,8700.0
2008-06-06 12:00:00,48.89,48.91,48.85,48.85,11900.0,43.207,43.2247,43.1717,43.1717,11900.0
2008-06-06 12:05:00,48.85,48.92,48.82,48.85,104800.0,43.1717,43.2336,43.1452,43.1717,104800.0
2008-06-06 12:10:00,48.85,48.98,48.85,48.95,24200.0,43.1717,43.2866,43.1717,43.2601,24200.0
2008-06-06 12:15:00,48.94,48.97,48.86,48.88,6400.0,43.2512,43.2778,43.1805,43.1982,6400.0
2008-06-06 12:20:00,48.88,48.91,48.82,48.82,7700.0,43.1982,43.2247,43.1452,43.1452,7700.0
2008-06-06 12:25:00,48.84,48.87,48.81,48.83,7500.0,43.1629,43.1894,43.1363,43.154,7500.0
2008-06-06 12:30:00,48.82,48.87,48.82,48.85,9600.0,43.1452,43.1894,43.1452,43.1717,9600.0
2008-06-06 12:35:00,48.85,48.95,48.83,48.9,6200.0,43.1717,43.2601,43.154,43.2159,6200.0
2008-06-06 12:40:00,48.88,48.94,48.87,48.91,7300.0,43.1982,43.2512,43.1894,43.2247,7300.0
2008-06-06 12:45:00,48.92,48.96,48.9,48.92,4500.0,43.2336,43.2689,43.2159,43.2336,4500.0
2008-06-06 12:50:00,48.93,48.93,48.85,48.9,8300.0,43.2424,43.2424,43.1717,43.2159,8300.0
2008-06-06 12:55:00,48.89,48.93,48.85,48.89,8000.0,43.207,43.2424,43.1717,43.207,8000.0
2008-06-06 13:00:00,48.88,48.9,48.83,48.85,17800.0,43.1982,43.2159,43.154,43.1717,17800.0
2008-06-06 13:05:00,48.84,48.85,48.69,48.69,9700.0,43.1629,43.1717,43.0303,43.0303,9700.0
2008-06-06 13:10:00,48.69,48.83,48.67,48.8,7100.0,43.0303,43.154,43.0126,43.1275,7100.0
2008-06-06 13:15:00,48.83,48.85,48.72,48.76,15300.0,43.154,43.1717,43.0568,43.0922,15300.0
2008-06-06 13:20:00,48.76,49.03,48.76,49.03,35300.0,43.0922,43.3308,43.0922,43.3308,35300.0
2008-06-06 13:25:00,49.03,49.03,48.99,49.0,4000.0,43.3308,43.3308,43.2954,43.3043,4000.0
2008-06-06 13:30:00,49.0,49.07,49.0,49.07,6800.0,43.3043,43.3661,43.3043,43.3661,6800.0
2008-06-06 13:35:00,49.03,49.07,48.97,48.97,21600.0,43.3308,43.3661,43.2778,43.2778,21600.0
2008-06-06 13:40:00,48.99,49.0,48.88,48.88,8000.0,43.2954,43.3043,43.1982,43.1982,8000.0
2008-06-06 13:45:00,48.87,48.89,48.82,48.89,9000.0,43.1894,43.207,43.1452,43.207,9000.0
2008-06-06 13:50:00,48.89,48.9,48.72,48.85,13000.0,43.207,43.2159,43.0568,43.1717,13000.0
2008-06-06 13:55:00,48.86,48.89,48.8,48.82,8000.0,43.1805,43.207,43.1275,43.1452,8000.0
2008-06-06 14:00:00,48.81,48.83,48.77,48.82,7300.0,43.1363,43.154,43.101,43.1452,7300.0
2008-06-06 14:05:00,48.8,48.84,48.68,48.71,12500.0,43.1275,43.1629,43.0215,43.048,12500.0
2008-06-06 14:10:00,48.71,48.73,48.61,48.61,13300.0,43.048,43.0656,42.9596,42.9596,13300.0
2008-06-06 14:15:00,48.64,48.74,48.58,48.74,16800.0,42.9861,43.0745,42.9331,43.0745,16800.0
2008-06-06 14:20:00,48.72,48.76,48.59,48.6,10400.0,43.0568,43.0922,42.9419,42.9508,10400.0
2008-06-06 14:25:00,48.6,48.77,48.58,48.76,10700.0,42.9508,43.101,42.9331,43.0922,10700.0
2008-06-06 14:30:00,48.76,48.83,48.75,48.77,4100.0,43.0922,43.154,43.0833,43.101,4100.0
2008-06-06 14:35:00,48.77,48.77,48.59,48.59,12700.0,43.101,43.101,42.9419,42.9419,12700.0
2008-06-06 14:40:00,48.59,48.72,48.59,48.66,10500.0,42.9419,43.0568,42.9419,43.0038,10500.0
2008-06-06 14:45:00,48.69,48.75,48.67,48.69,6900.0,43.0303,43.0833,43.0126,43.0303,6900.0
2008-06-06 14:50:00,48.72,48.72,48.56,48.56,7600.0,43.0568,43.0568,42.9154,42.9154,7600.0
2008-06-06 14:55:00,48.54,48.66,48.54,48.61,18300.0,42.8977,43.0038,42.8977,42.9596,18300.0
2008-06-06 15:00:00,48.59,48.74,48.56,48.56,15000.0,42.9419,43.0745,42.9154,42.9154,15000.0
2008-06-06 15:05:00,48.56,48.83,48.56,48.83,13900.0,42.9154,43.154,42.9154,43.154,13900.0
2008-06-06 15:10:00,48.82,48.92,48.79,48.92,37100.0,43.1452,43.2336,43.1187,43.2336,37100.0
2008-06-06 15:15:00,48.93,48.99,48.8,48.91,25000.0,43.2424,43.2954,43.1275,43.2247,25000.0
2008-06-06 15:20:00,48.93,48.98,48.86,48.89,51900.0,43.2424,43.2866,43.1805,43.207,51900.0
2008-06-06 15:25:00,48.89,48.9,48.68,48.71,16500.0,43.207,43.2159,43.0215,43.048,16500.0
2008-06-06 15:30:00,48.74,48.82,48.66,48.78,31400.0,43.0745,43.1452,43.0038,43.1098,31400.0
2008-06-06 15:35:00,48.8,48.92,48.71,48.71,36800.0,43.1275,43.2336,43.048,43.048,36800.0
2008-06-06 15:40:00,48.72,48.75,48.63,48.7,31600.0,43.0568,43.0833,42.9773,43.0391,31600.0
2008-06-06 15:45:00,48.7,48.85,48.65,48.84,43500.0,43.0391,43.1717,42.9949,43.1629,43500.0
2008-06-06 15:50:00,48.84,48.84,48.61,48.61,43800.0,43.1629,43.1629,42.9596,42.9596,43800.0
2008-06-06 15:55:00,48.61,48.67,48.55,48.56,77100.0,42.9596,43.0126,42.9066,42.9154,77100.0
2008-06-09 09:30:00,48.96,48.96,48.34,48.4,30800.0,43.2689,43.2689,42.721,42.774,30800.0
2008-06-09 09:35:00,48.4,48.46,48.19,48.22,32400.0,42.774,42.827,42.5884,42.6149,32400.0
2008-06-09 09:40:00,48.22,48.26,48.03,48.11,35800.0,42.6149,42.6503,42.447,42.5177,35800.0
2008-06-09 09:45:00,48.11,48.14,47.83,47.84,46500.0,42.5177,42.5442,42.2703,42.2791,46500.0
2008-06-09 09:50:00,47.85,47.96,47.81,47.95,31400.0,42.2879,42.3852,42.2526,42.3763,31400.0
2008-06-09 09:55:00,47.94,48.0,47.91,47.98,21900.0,42.3675,42.4205,42.341,42.4028,21900.0
2008-06-09 10:00:00,47.99,48.12,47.9,47.99,50700.0,42.4117,42.5266,42.3321,42.4117,50700.0
2008-06-09 10:05:00,48.0,48.04,47.91,47.94,35200.0,42.4205,42.4559,42.341,42.3675,35200.0
2008-06-09 10:10:00,47.94,47.97,47.86,47.95,20800.0,42.3675,42.394,42.2968,42.3763,20800.0
2008-06-09 10:15:00,47.92,48.11,47.91,48.01,22200.0,42.3498,42.5177,42.341,42.4293,22200.0
2008-06-09 10:20:00,48.0,48.01,47.84,47.89,21900.0,42.4205,42.4293,42.2791,42.3233,21900.0
2008-06-09 10:25:00,47.91,47.97,47.88,47.96,33600.0,42.341,42.394,42.3145,42.3852,33600.0
2008-06-09 10:30:00,47.93,48.01,47.91,47.93,31800.0,42.3586,42.4293,42.341,42.3586,31800.0
2008-06-09 10:35:00,47.96,47.96,47.82,47.86,30900.0,42.3852,42.3852,42.2614,42.2968,30900.0
2008-06-09 10:40:00,47.86,47.89,47.8,47.81,20700.0,42.2968,42.3233,42.2438,42.2526,20700.0
2008-06-09 10:45:00,47.81,47.84,47.65,47.77,43400.0,42.2526,42.2791,42.1112,42.2172,43400.0
2008-06-09 10:50:00,47.75,47.8,47.7,47.71,34000.0,42.1996,42.2438,42.1554,42.1642,34000.0
2008-06-09 10:55:00,47.72,47.74,47.7,47.74,16700.0,42.1731,42.1907,42.1554,42.1907,16700.0
2008-06-09 11:00:00,47.75,47.78,47.74,47.77,17900.0,42.1996,42.2261,42.1907,42.2172,17900.0
2008-06-09 11:05:00,47.75,47.78,47.7,47.72,22600.0,42.1996,42.2261,42.1554,42.1731,22600.0
2008-06-09 11:10:00,47.7,47.8,47.7,47.8,25900.0,42.1554,42.2438,42.1554,42.2438,25900.0
2008-06-09 11:15:00,47.79,47.82,47.74,47.77,40100.0,42.2349,42.2614,42.1907,42.2172,40100.0
2008-06-09 11:20:00,47.77,47.83,47.76,47.8,27500.0,42.2172,42.2703,42.2084,42.2438,27500.0
2008-06-09 11:25:00,47.8,47.82,47.78,47.81,9000.0,42.2438,42.2614,42.2261,42.2526,9000.0
2008-06-09 11:30:00,47.81,47.81,47.77,47.78,11600.0,42.2526,42.2526,42.2172,42.2261,11600.0
2008-06-09 11:35:00,47.78,47.85,47.77,47.84,46500.0,42.2261,42.2879,42.2172,42.2791,46500.0
2008-06-09 11:40:00,47.83,47.86,47.78,47.8,7100.0,42.2703,42.2968,42.2261,42.2438,7100.0
2008-06-09 11:45:00,47.79,47.83,47.79,47.79,12000.0,42.2349,42.2703,42.2349,42.2349,12000.0
2008-06-09 11:50:00,47.81,47.82,47.76,47.78,9800.0,42.2526,42.2614,42.2084,42.2261,9800.0
2008-06-09 11:55:00,47.78,47.84,47.76,47.84,9300.0,42.2261,42.2791,42.2084,42.2791,9300.0
2008-06-09 12:00:00,47.83,47.85,47.8,47.81,10100.0,42.2703,42.2879,42.2438,42.2526,10100.0
2008-06-09 12:05:00,47.81,47.88,47.8,47.88,11200.0,42.2526,42.3145,42.2438,42.3145,11200.0
2008-06-09 12:10:00,47.88,47.9,47.88,47.9,11500.0,42.3145,42.3321,42.3145,42.3321,11500.0
2008-06-09 12:15:00,47.88,47.92,47.88,47.92,5600.0,42.3145,42.3498,42.3145,42.3498,5600.0
2008-06-09 12:20:00,47.91,48.11,47.91,48.09,27400.0,42.341,42.5177,42.341,42.5,27400.0
2008-06-09 12:25:00,48.09,48.1,48.02,48.03,10000.0,42.5,42.5089,42.4382,42.447,10000.0
2008-06-09 12:30:00,48.02,48.06,48.01,48.06,7200.0,42.4382,42.4735,42.4293,42.4735,7200.0
2008-06-09 12:35:00,48.05,48.07,48.01,48.02,7400.0,42.4647,42.4824,42.4293,42.4382,7400.0
2008-06-09 12:40:00,48.02,48.12,48.02,48.1,15900.0,42.4382,42.5266,42.4382,42.5089,15900.0
2008-06-09 12:45:00,48.1,48.12,48.1,48.11,4200.0,42.5089,42.5266,42.5089,42.5177,4200.0
2008-06-09 12:50:00,48.12,48.21,48.12,48.19,14200.0,42.5266,42.6061,42.5266,42.5884,14200.0
2008-06-09 12:55:00,48.18,48.19,48.17,48.18,6300.0,42.5796,42.5884,42.5707,42.5796,6300.0
2008-06-09 13:00:00,48.18,48.18,48.06,48.08,11300.0,42.5796,42.5796,42.4735,42.4912,11300.0
2008-06-09 13:05:00,48.08,48.09,48.04,48.07,9500.0,42.4912,42.5,42.4559,42.4824,9500.0
2008-06-09 13:10:00,48.07,48.13,48.07,48.1,6000.0,42.4824,42.5354,42.4824,42.5089,6000.0
2008-06-09 13:15:00,48.12,48.13,47.99,48.0,19700.0,42.5266,42.5354,42.4117,42.4205,19700.0
2008-06-09 13:20:00,48.0,48.02,47.9,47.98,12300.0,42.4205,42.4382,42.3321,42.4028,12300.0
2008-06-09 13:25:00,47.96,47.99,47.9,47.94,13300.0,42.3852,42.4117,42.3321,42.3675,13300.0
2008-06-09 13:30:00,47.94,47.97,47.91,47.92,16600.0,42.3675,42.394,42.341,42.3498,16600.0
2008-06-09 13:35:00,47.92,47.94,47.85,47.86,16700.0,42.3498,42.3675,42.2879,42.2968,16700.0
2008-06-09 13:40:00,47.85,47.87,47.76,47.81,34600.0,42.2879,42.3056,42.2084,42.2526,34600.0
2008-06-09 13:45:00,47.8,47.85,47.77,47.78,27000.0,42.2438,42.2879,42.2172,42.2261,27000.0
2008-06-09 13:50:00,47.77,47.84,47.71,47.84,34100.0,42.2172,42.2791,42.1642,42.2791,34100.0
2008-06-09 13:55:00,47.85,47.93,47.83,47.85,28100.0,42.2879,42.3586,42.2703,42.2879,28100.0
2008-06-09 14:00:00,47.85,47.88,47.8,47.83,63800.0,42.2879,42.3145,42.2438,42.2703,63800.0
2008-06-09 14:05:00,47.84,47.84,47.72,47.73,27000.0,42.2791,42.2791,42.1731,42.1819,27000.0
2008-06-09 14:10:00,47.73,47.76,47.7,47.72,17900.0,42.1819,42.2084,42.1554,42.1731,17900.0
2008-06-09 14:15:00,47.72,47.73,47.68,47.72,17300.0,42.1731,42.1819,42.1377,42.1731,17300.0
2008-06-09 14:20:00,47.73,47.77,47.69,47.72,18500.0,42.1819,42.2172,42.1465,42.1731,18500.0
2008-06-09 14:25:00,47.72,47.85,47.71,47.82,18200.0,42.1731,42.2879,42.1642,42.2614,18200.0
2008-06-09 14:30:00,47.83,47.88,47.79,47.82,17500.0,42.2703,42.3145,42.2349,42.2614,17500.0
2008-06-09 14:35:00,47.83,47.89,47.78,47.84,34800.0,42.2703,42.3233,42.2261,42.2791,34800.0
2008-06-09 14:40:00,47.85,47.86,47.69,47.7,27200.0,42.2879,42.2968,42.1465,42.1554,27200.0
2008-06-09 14:45:00,47.69,47.75,47.62,47.69,26100.0,42.1465,42.1996,42.0847,42.1465,26100.0
2008-06-09 14:50:00,47.66,47.7,47.54,47.55,36800.0,42.12,42.1554,42.014,42.0228,36800.0
2008-06-09 14:55:00,47.54,47.68,47.52,47.56,29200.0,42.014,42.1377,41.9963,42.0316,29200.0
2008-06-09 15:00:00,47.56,47.59,47.47,47.48,39000.0,42.0316,42.0582,41.9521,41.9609,39000.0
2008-06-09 15:05:00,47.48,47.54,47.45,47.45,34300.0,41.9609,42.014,41.9344,41.9344,34300.0
2008-06-09 15:10:00,47.46,47.51,47.41,47.43,42600.0,41.9433,41.9875,41.8991,41.9168,42600.0
2008-06-09 15:15:00,47.42,47.53,47.42,47.49,32400.0,41.9079,42.0051,41.9079,41.9698,32400.0
2008-06-09 15:20:00,47.5,47.58,47.42,47.44,41500.0,41.9786,42.0493,41.9079,41.9256,41500.0
2008-06-09 15:25:00,47.44,47.48,47.35,47.47,55200.0,41.9256,41.9609,41.8461,41.9521,55200.0
2008-06-09 15:30:00,47.46,47.73,47.45,47.72,76800.0,41.9433,42.1819,41.9344,42.1731,76800.0
2008-06-09 15:35:00,47.73,47.82,47.71,47.77,60000.0,42.1819,42.2614,42.1642,42.2172,60000.0
2008-06-09 15:40:00,47.78,47.94,47.75,47.88,65200.0,42.2261,42.3675,42.1996,42.3145,65200.0
2008-06-09 15:45:00,47.89,47.9,47.75,47.78,56500.0,42.3233,42.3321,42.1996,42.2261,56500.0
2008-06-09 15:50:00,47.78,47.83,47.66,47.69,67200.0,42.2261,42.2703,42.12,42.1465,67200.0
2008-06-09 15:55:00,47.7,47.83,47.7,47.8,79100.0,42.1554,42.2703,42.1554,42.2438,79100.0
2008-06-10 09:30:00,47.48,47.77,47.48,47.67,29200.0,41.9609,42.2172,41.9609,42.1289,29200.0
2008-06-10 09:35:00,47.71,47.72,47.49,47.54,14900.0,42.1642,42.1731,41.9698,42.014,14900.0
2008-06-10 09:40:00,47.56,47.56,47.29,47.36,27300.0,42.0316,42.0316,41.793,41.8549,27300.0
2008-06-10 09:45:00,47.37,47.39,47.25,47.29,15800.0,41.8637,41.8814,41.7577,41.793,15800.0
2008-06-10 09:50:00,47.28,47.43,47.26,47.43,19300.0,41.7842,41.9168,41.7665,41.9168,19300.0
2008-06-10 09:55:00,47.45,47.75,47.44,47.75,40600.0,41.9344,42.1996,41.9256,42.1996,40600.0
2008-06-10 10:00:00,47.74,47.88,47.72,47.82,43000.0,42.1907,42.3145,42.1731,42.2614,43000.0
2008-06-10 10:05:00,47.82,47.83,47.7,47.78,272000.0,42.2614,42.2703,42.1554,42.2261,272000.0
2008-06-10 10:10:00,47.78,47.91,47.74,47.91,23500.0,42.2261,42.341,42.1907,42.341,23500.0
2008-06-10 10:15:00,47.92,47.99,47.89,47.92,31200.0,42.3498,42.4117,42.3233,42.3498,31200.0
2008-06-10 10:20:00,47.89,47.98,47.86,47.9,34300.0,42.3233,42.4028,42.2968,42.3321,34300.0
2008-06-10 10:25:00,47.9,48.05,47.9,48.04,273200.0,42.3321,42.4647,42.3321,42.4559,273200.0
2008-06-10 10:30:00,48.02,48.05,47.9,47.97,18200.0,42.4382,42.4647,42.3321,42.394,18200.0
2008-06-10 10:35:00,47.97,47.97,47.88,47.93,10600.0,42.394,42.394,42.3145,42.3586,10600.0
2008-06-10 10:40:00,47.91,47.99,47.87,47.99,13800.0,42.341,42.4117,42.3056,42.4117,13800.0
2008-06-10 10:45:00,47.98,48.08,47.98,48.04,13200.0,42.4028,42.4912,42.4028,42.4559,13200.0
2008-06-10 10:50:00,48.04,48.13,48.04,48.1,21400.0,42.4559,42.5354,42.4559,42.5089,21400.0
2008-06-10 10:55:00,48.1,48.2,48.08,48.19,21900.0,42.5089,42.5973,42.4912,42.5884,21900.0
2008-06-10 11:00:00,48.15,48.27,48.12,48.13,18900.0,42.5531,42.6591,42.5266,42.5354,18900.0
2008-06-10 11:05:00,48.15,48.15,47.99,48.01,11300.0,42.5531,42.5531,42.4117,42.4293,11300.0
2008-06-10 11:10:00,48.01,48.18,48.01,48.12,19900.0,42.4293,42.5796,42.4293,42.5266,19900.0
2008-06-10 11:15:00,48.14,48.15,48.08,48.15,12000.0,42.5442,42.5531,42.4912,42.5531,12000.0
2008-06-10 11:20:00,48.15,48.23,48.13,48.23,10000.0,42.5531,42.6238,42.5354,42.6238,10000.0
2008-06-10 11:25:00,48.2,48.27,48.2,48.25,14500.0,42.5973,42.6591,42.5973,42.6414,14500.0
2008-06-10 11:30:00,48.24,48.28,48.2,48.21,16200.0,42.6326,42.668,42.5973,42.6061,16200.0
2008-06-10 11:35:00,48.22,48.28,48.19,48.2,16100.0,42.6149,42.668,42.5884,42.5973,16100.0
2008-06-10 11:40:00,48.21,48.24,48.19,48.2,10600.0,42.6061,42.6326,42.5884,42.5973,10600.0
2008-06-10 11:45:00,48.22,48.23,48.15,48.17,16300.0,42.6149,42.6238,42.5531,42.5707,16300.0
2008-06-10 11:50:00,48.19,48.27,48.17,48.23,12200.0,42.5884,42.6591,42.5707,42.6238,12200.0
2008-06-10 11:55:00,48.24,48.24,48.14,48.24,50500.0,42.6326,42.6326,42.5442,42.6326,50500.0
2008-06-10 12:00:00,48.2,48.22,48.02,48.02,63100.0,42.5973,42.6149,42.4382,42.4382,63100.0
2008-06-10 12:05:00,48.02,48.08,48.01,48.03,14100.0,42.4382,42.4912,42.4293,42.447,14100.0
2008-06-10 12:10:00,48.01,48.14,48.01,48.08,14100.0,42.4293,42.5442,42.4293,42.4912,14100.0
2008-06-10 12:15:00,48.08,48.14,48.03,48.04,10500.0,42.4912,42.5442,42.447,42.4559,10500.0
2008-06-10 12:20:00,48.04,48.16,48.02,48.14,23000.0,42.4559,42.5619,42.4382,42.5442,23000.0
2008-06-10 12:25:00,48.14,48.16,48.12,48.14,14300.0,42.5442,42.5619,42.5266,42.5442,14300.0
2008-06-10 12:30:00,48.15,48.27,48.13,48.23,18000.0,42.5531,42.6591,42.5354,42.6238,18000.0
2008-06-10 12:35:00,48.23,48.37,48.23,48.33,18200.0,42.6238,42.7475,42.6238,42.7121,18200.0
2008-06-10 12:40:00,48.33,48.36,48.31,48.31,10600.0,42.7121,42.7387,42.6945,42.6945,10600.0
2008-06-10 12:45:00,48.32,48.35,48.32,48.32,12500.0,42.7033,42.7298,42.7033,42.7033,12500.0
2008-06-10 12:50:00,48.33,48.37,48.32,48.37,7100.0,42.7121,42.7475,42.7033,42.7475,7100.0
2008-06-10 12:55:00,48.37,48.42,48.33,48.36,13400.0,42.7475,42.7917,42.7121,42.7387,13400.0
2008-06-10 13:00:00,48.33,48.4,48.31,48.31,14200.0,42.7121,42.774,42.6945,42.6945,14200.0
2008-06-10 13:05:00,48.33,48.41,48.31,48.31,16200.0,42.7121,42.7828,42.6945,42.6945,16200.0
2008-06-10 13:10:00,48.34,48.42,48.34,48.42,46200.0,42.721,42.7917,42.721,42.7917,46200.0
2008-06-10 13:15:00,48.41,48.45,48.35,48.35,8500.0,42.7828,42.8182,42.7298,42.7298,8500.0
2008-06-10 13:20:00,48.38,48.39,48.35,48.35,3900.0,42.7563,42.7652,42.7298,42.7298,3900.0
2008-06-10 13:25:00,48.38,48.49,48.36,48.49,11100.0,42.7563,42.8535,42.7387,42.8535,11100.0
2008-06-10 13:30:00,48.49,48.52,48.35,48.35,18000.0,42.8535,42.8801,42.7298,42.7298,18000.0
2008-06-10 13:35:00,48.34,48.34,48.27,48.31,16200.0,42.721,42.721,42.6591,42.6945,16200.0
2008-06-10 13:40:00,48.3,48.35,48.24,48.28,24100.0,42.6856,42.7298,42.6326,42.668,24100.0
2008-06-10 13:45:00,48.26,48.26,48.14,48.16,19300.0,42.6503,42.6503,42.5442,42.5619,19300.0
2008-06-10 13:50:00,48.16,48.24,48.15,48.17,15800.0,42.5619,42.6326,42.5531,42.5707,15800.0
2008-06-10 13:55:00,48.16,48.19,48.08,48.08,7900.0,42.5619,42.5884,42.4912,42.4912,7900.0
2008-06-10 14:00:00,48.08,48.16,48.02,48.03,15200.0,42.4912,42.5619,42.4382,42.447,15200.0
2008-06-10 14:05:00,48.02,48.02,47.94,47.98,22100.0,42.4382,42.4382,42.3675,42.4028,22100.0
2008-06-10 14:10:00,47.98,47.98,47.91,47.94,7900.0,42.4028,42.4028,42.341,42.3675,7900.0
2008-06-10 14:15:00,47.93,47.95,47.89,47.9,8800.0,42.3586,42.3763,42.3233,42.3321,8800.0
2008-06-10 14:20:00,47.89,47.96,47.85,47.85,16700.0,42.3233,42.3852,42.2879,42.2879,16700.0
2008-06-10 14:25:00,47.85,47.95,47.85,47.92,29100.0,42.2879,42.3763,42.2879,42.3498,29100.0
2008-06-10 14:30:00,47.92,47.92,47.86,47.86,19500.0,42.3498,42.3498,42.2968,42.2968,19500.0
2008-06-10 14:35:00,47.87,47.87,47.81,47.81,11900.0,42.3056,42.3056,42.2526,42.2526,11900.0
2008-06-10 14:40:00,47.83,47.89,47.82,47.82,13100.0,42.2703,42.3233,42.2614,42.2614,13100.0
2008-06-10 14:45:00,47.83,47.85,47.81,47.81,20300.0,42.2703,42.2879,42.2526,42.2526,20300.0
2008-06-10 14:50:00,47.82,47.86,47.8,47.84,15400.0,42.2614,42.2968,42.2438,42.2791,15400.0
2008-06-10 14:55:00,47.83,47.93,47.79,47.92,26000.0,42.2703,42.3586,42.2349,42.3498,26000.0
2008-06-10 15:00:00,47.92,47.98,47.9,47.9,22900.0,42.3498,42.4028,42.3321,42.3321,22900.0
2008-06-10 15:05:00,47.91,47.93,47.87,47.87,7500.0,42.341,42.3586,42.3056,42.3056,7500.0
2008-06-10 15:10:00,47.88,47.9,47.83,47.88,125400.0,42.3145,42.3321,42.2703,42.3145,125400.0
2008-06-10 15:15:00,47.86,47.86,47.76,47.76,27000.0,42.2968,42.2968,42.2084,42.2084,27000.0
2008-06-10 15:20:00,47.75,47.81,47.75,47.78,21200.0,42.1996,42.2526,42.1996,42.2261,21200.0
2008-06-10 15:25:00,47.78,47.79,47.74,47.79,21600.0,42.2261,42.2349,42.1907,42.2349,21600.0
2008-06-10 15:30:00,47.8,47.86,47.74,47.74,30800.0,42.2438,42.2968,42.1907,42.1907,30800.0
2008-06-10 15:35:00,47.74,47.8,47.72,47.72,26400.0,42.1907,42.2438,42.1731,42.1731,26400.0
2008-06-10 15:40:00,47.74,47.74,47.59,47.63,54000.0,42.1907,42.1907,42.0582,42.0935,54000.0
2008-06-10 15:45:00,47.64,47.7,47.63,47.69,30500.0,42.1023,42.1554,42.0935,42.1465,30500.0
2008-06-10 15:50:00,47.68,47.77,47.67,47.74,43800.0,42.1377,42.2172,42.1289,42.1907,43800.0
2008-06-10 15:55:00,47.75,47.76,47.66,47.66,34000.0,42.1996,42.2084,42.12,42.12,34000.0
2008-06-11 09:30:00,47.87,47.87,47.33,47.33,29300.0,42.3056,42.3056,41.8284,41.8284,29300.0
2008-06-11 09:35:00,47.33,47.55,47.33,47.51,15100.0,41.8284,42.0228,41.8284,41.9875,15100.0
2008-06-11 09:40:00,47.52,47.53,47.2,47.23,26200.0,41.9963,42.0051,41.7135,41.74,26200.0
2008-06-11 09:45:00,47.21,47.42,47.2,47.24,24800.0,41.7223,41.9079,41.7135,41.7488,24800.0
2008-06-11 09:50:00,47.27,47.3,47.17,47.17,13200.0,41.7754,41.8019,41.687,41.687,13200.0
2008-06-11 09:55:00,47.15,47.22,47.14,47.17,10300.0,41.6693,41.7312,41.6605,41.687,10300.0
2008-06-11 10:00:00,47.18,47.22,47.02,47.04,25300.0,41.6958,41.7312,41.5544,41.5721,25300.0
2008-06-11 10:05:00,47.04,47.14,47.0,47.14,67100.0,41.5721,41.6605,41.5367,41.6605,67100.0
2008-06-11 10:10:00,47.14,47.14,46.95,47.03,46800.0,41.6605,41.6605,41.4926,41.5633,46800.0
2008-06-11 10:15:00,47.05,47.11,47.05,47.1,15000.0,41.5809,41.634,41.5809,41.6251,15000.0
2008-06-11 10:20:00,47.1,47.14,47.02,47.05,43600.0,41.6251,41.6605,41.5544,41.5809,43600.0
2008-06-11 10:25:00,47.05,47.07,46.96,46.99,57600.0,41.5809,41.5986,41.5014,41.5279,57600.0
2008-06-11 10:30:00,46.98,47.04,46.93,46.99,58600.0,41.5191,41.5721,41.4749,41.5279,58600.0
2008-06-11 10:35:00,46.97,46.98,46.85,46.9,82000.0,41.5102,41.5191,41.4042,41.4484,82000.0
2008-06-11 10:40:00,46.89,46.89,46.76,46.78,18500.0,41.4395,41.4395,41.3246,41.3423,18500.0
2008-06-11 10:45:00,46.79,46.87,46.77,46.85,11600.0,41.3512,41.4219,41.3335,41.4042,11600.0
2008-06-11 10:50:00,46.86,47.02,46.85,47.01,28300.0,41.413,41.5544,41.4042,41.5456,28300.0
2008-06-11 10:55:00,47.01,47.09,46.98,47.04,18000.0,41.5456,41.6163,41.5191,41.5721,18000.0
2008-06-11 11:00:00,47.05,47.07,47.02,47.05,11100.0,41.5809,41.5986,41.5544,41.5809,11100.0
2008-06-11 11:05:00,47.07,47.11,47.04,47.07,19400.0,41.5986,41.634,41.5721,41.5986,19400.0
2008-06-11 11:10:00,47.07,47.23,47.06,47.22,13900.0,41.5986,41.74,41.5898,41.7312,13900.0
2008-06-11 11:15:00,47.23,47.3,47.21,47.28,15300.0,41.74,41.8019,41.7223,41.7842,15300.0
2008-06-11 11:20:00,47.26,47.29,47.15,47.22,59400.0,41.7665,41.793,41.6693,41.7312,59400.0
2008-06-11 11:25:00,47.22,47.33,47.22,47.29,73200.0,41.7312,41.8284,41.7312,41.793,73200.0
2008-06-11 11:30:00,47.26,47.36,47.25,47.35,27400.0,41.7665,41.8549,41.7577,41.8461,27400.0
2008-06-11 11:35:00,47.35,47.4,47.26,47.33,23700.0,41.8461,41.8902,41.7665,41.8284,23700.0
2008-06-11 11:40:00,47.3,47.39,47.28,47.33,57400.0,41.8019,41.8814,41.7842,41.8284,57400.0
2008-06-11 11:45:00,47.33,47.33,47.27,47.29,19700.0,41.8284,41.8284,41.7754,41.793,19700.0
2008-06-11 11:50:00,47.26,47.31,47.22,47.26,24900.0,41.7665,41.8107,41.7312,41.7665,24900.0
2008-06-11 11:55:00,47.26,47.32,47.25,47.26,26100.0,41.7665,41.8195,41.7577,41.7665,26100.0
2008-06-11 12:00:00,47.28,47.32,47.26,47.27,13200.0,41.7842,41.8195,41.7665,41.7754,13200.0
2008-06-11 12:05:00,47.27,47.3,47.22,47.25,15900.0,41.7754,41.8019,41.7312,41.7577,15900.0
2008-06-11 12:10:00,47.26,47.26,47.12,47.14,24100.0,41.7665,41.7665,41.6428,41.6605,24100.0
2008-06-11 12:15:00,47.12,47.14,47.07,47.09,10200.0,41.6428,41.6605,41.5986,41.6163,10200.0
2008-06-11 12:20:00,47.09,47.1,47.02,47.05,13700.0,41.6163,41.6251,41.5544,41.5809,13700.0
2008-06-11 12:25:00,47.05,47.06,47.0,47.0,22400.0,41.5809,41.5898,41.5367,41.5367,22400.0
2008-06-11 12:30:00,47.0,47.06,46.98,47.05,14700.0,41.5367,41.5898,41.5191,41.5809,14700.0
2008-06-11 12:35:00,47.03,47.05,47.01,47.02,7600.0,41.5633,41.5809,41.5456,41.5544,7600.0
2008-06-11 12:40:00,47.04,47.05,46.99,47.0,13700.0,41.5721,41.5809,41.5279,41.5367,13700.0
2008-06-11 12:45:00,47.02,47.09,47.01,47.09,14200.0,41.5544,41.6163,41.5456,41.6163,14200.0
2008-06-11 12:50:00,47.08,47.09,47.03,47.05,7600.0,41.6074,41.6163,41.5633,41.5809,7600.0
2008-06-11 12:55:00,47.05,47.1,47.04,47.1,25600.0,41.5809,41.6251,41.5721,41.6251,25600.0
2008-06-11 13:00:00,47.07,47.22,47.07,47.17,49700.0,41.5986,41.7312,41.5986,41.687,49700.0
2008-06-11 13:05:00,47.2,47.22,47.12,47.16,19700.0,41.7135,41.7312,41.6428,41.6781,19700.0
2008-06-11 13:10:00,47.13,47.16,47.08,47.1,19400.0,41.6516,41.6781,41.6074,41.6251,19400.0
2008-06-11 13:15:00,47.1,47.15,47.05,47.05,24700.0,41.6251,41.6693,41.5809,41.5809,24700.0
2008-06-11 13:20:00,47.05,47.09,47.04,47.06,26700.0,41.5809,41.6163,41.5721,41.5898,26700.0
2008-06-11 13:25:00,47.06,47.09,47.02,47.06,17800.0,41.5898,41.6163,41.5544,41.5898,17800.0
2008-06-11 13:30:00,47.06,47.06,47.0,47.0,32100.0,41.5898,41.5898,41.5367,41.5367,32100.0
2008-06-11 13:35:00,47.0,47.08,47.0,47.0,28100.0,41.5367,41.6074,41.5367,41.5367,28100.0
2008-06-11 13:40:00,47.0,47.08,47.0,47.05,19000.0,41.5367,41.6074,41.5367,41.5809,19000.0
2008-06-11 13:45:00,47.05,47.09,47.0,47.01,23900.0,41.5809,41.6163,41.5367,41.5456,23900.0
2008-06-11 13:50:00,47.02,47.06,46.94,47.03,60400.0,41.5544,41.5898,41.4837,41.5633,60400.0
2008-06-11 13:55:00,47.01,47.04,46.93,47.02,24400.0,41.5456,41.5721,41.4749,41.5544,24400.0
2008-06-11 14:00:00,47.02,47.11,46.92,47.07,53400.0,41.5544,41.634,41.466,41.5986,53400.0
2008-06-11 14:05:00,47.07,47.08,46.94,46.98,27000.0,41.5986,41.6074,41.4837,41.5191,27000.0
2008-06-11 14:10:00,46.99,46.99,46.88,46.92,30200.0,41.5279,41.5279,41.4307,41.466,30200.0
2008-06-11 14:15:00,46.91,46.93,46.82,46.82,24100.0,41.4572,41.4749,41.3777,41.3777,24100.0
2008-06-11 14:20:00,46.83,46.9,46.82,46.9,38400.0,41.3865,41.4484,41.3777,41.4484,38400.0
2008-06-11 14:25:00,46.9,46.97,46.83,46.83,43400.0,41.4484,41.5102,41.3865,41.3865,43400.0
2008-06-11 14:30:00,46.82,46.89,46.82,46.85,34000.0,41.3777,41.4395,41.3777,41.4042,34000.0
2008-06-11 14:35:00,46.85,46.87,46.74,46.74,40500.0,41.4042,41.4219,41.307,41.307,40500.0
2008-06-11 14:40:00,46.75,46.78,46.57,46.57,70600.0,41.3158,41.3423,41.1567,41.1567,70600.0
2008-06-11 14:45:00,46.57,46.63,46.54,46.61,55600.0,41.1567,41.2098,41.1302,41.1921,55600.0
2008-06-11 14:50:00,46.6,46.62,46.58,46.59,18300.0,41.1832,41.2009,41.1656,41.1744,18300.0
2008-06-11 14:55:00,46.61,46.65,46.58,46.58,50900.0,41.1921,41.2274,41.1656,41.1656,50900.0
2008-06-11 15:00:00,46.59,46.71,46.57,46.67,41900.0,41.1744,41.2805,41.1567,41.2451,41900.0
2008-06-11 15:05:00,46.69,46.7,46.67,46.7,10400.0,41.2628,41.2716,41.2451,41.2716,10400.0
2008-06-11 15:10:00,46.69,46.7,46.65,46.69,20700.0,41.2628,41.2716,41.2274,41.2628,20700.0
2008-06-11 15:15:00,46.68,46.69,46.58,46.59,22300.0,41.2539,41.2628,41.1656,41.1744,22300.0
2008-06-11 15:20:00,46.58,46.66,46.58,46.63,27800.0,41.1656,41.2363,41.1656,41.2098,27800.0
2008-06-11 15:25:00,46.63,46.72,46.62,46.72,23000.0,41.2098,41.2893,41.2009,41.2893,23000.0
2008-06-11 15:30:00,46.71,46.77,46.68,46.74,34200.0,41.2805,41.3335,41.2539,41.307,34200.0
2008-06-11 15:35:00,46.77,46.78,46.67,46.7,27800.0,41.3335,41.3423,41.2451,41.2716,27800.0
2008-06-11 15:40:00,46.67,46.73,46.62,46.66,52100.0,41.2451,41.2981,41.2009,41.2363,52100.0
2008-06-11 15:45:00,46.64,46.67,46.59,46.61,33400.0,41.2186,41.2451,41.1744,41.1921,33400.0
2008-06-11 15:50:00,46.63,46.72,46.56,46.68,51000.0,41.2098,41.2893,41.1479,41.2539,51000.0
2008-06-11 15:55:00,46.68,46.75,46.64,46.71,51500.0,41.2539,41.3158,41.2186,41.2805,51500.0
2008-06-12 09:30:00,46.9,46.98,46.78,46.86,26800.0,41.4484,41.5191,41.3423,41.413,26800.0
2008-06-12 09:35:00,46.83,46.83,46.56,46.62,23100.0,41.3865,41.3865,41.1479,41.2009,23100.0
2008-06-12 09:40:00,46.6,46.8,46.58,46.62,40800.0,41.1832,41.36,41.1656,41.2009,40800.0
2008-06-12 09:45:00,46.64,46.72,46.62,46.71,10900.0,41.2186,41.2893,41.2009,41.2805,10900.0
2008-06-12 09:50:00,46.69,47.01,46.69,47.0,27200.0,41.2628,41.5456,41.2628,41.5367,27200.0
2008-06-12 09:55:00,47.0,47.01,46.9,46.92,19100.0,41.5367,41.5456,41.4484,41.466,19100.0
2008-06-12 10:00:00,46.92,46.96,46.91,46.95,13500.0,41.466,41.5014,41.4572,41.4926,13500.0
2008-06-12 10:05:00,46.96,46.98,46.92,46.96,19200.0,41.5014,41.5191,41.466,41.5014,19200.0
2008-06-12 10:10:00,46.95,46.95,46.84,46.87,16600.0,41.4926,41.4926,41.3953,41.4219,16600.0
2008-06-12 10:15:00,46.88,46.9,46.84,46.84,7700.0,41.4307,41.4484,41.3953,41.3953,7700.0
2008-06-12 10:20:00,46.83,46.84,46.75,46.76,22000.0,41.3865,41.3953,41.3158,41.3246,22000.0
2008-06-12 10:25:00,46.74,46.74,46.64,46.7,17000.0,41.307,41.307,41.2186,41.2716,17000.0
2008-06-12 10:30:00,46.72,46.73,46.66,46.66,17100.0,41.2893,41.2981,41.2363,41.2363,17100.0
2008-06-12 10:35:00,46.66,46.67,46.6,46.64,33000.0,41.2363,41.2451,41.1832,41.2186,33000.0
2008-06-12 10:40:00,46.63,46.67,46.6,46.6,23700.0,41.2098,41.2451,41.1832,41.1832,23700.0
2008-06-12 10:45:00,46.6,46.66,46.57,46.66,12500.0,41.1832,41.2363,41.1567,41.2363,12500.0
2008-06-12 10:50:00,46.66,46.66,46.57,46.59,40500.0,41.2363,41.2363,41.1567,41.1744,40500.0
2008-06-12 10:55:00,46.59,46.62,46.57,46.62,14600.0,41.1744,41.2009,41.1567,41.2009,14600.0
2008-06-12 11:00:00,46.62,46.67,46.59,46.67,19600.0,41.2009,41.2451,41.1744,41.2451,19600.0
2008-06-12 11:05:00,46.67,46.67,46.58,46.59,11400.0,41.2451,41.2451,41.1656,41.1744,11400.0
2008-06-12 11:10:00,46.6,46.66,46.58,46.65,16300.0,41.1832,41.2363,41.1656,41.2274,16300.0
2008-06-12 11:15:00,46.65,46.68,46.63,46.64,10100.0,41.2274,41.2539,41.2098,41.2186,10100.0
2008-06-12 11:20:00,46.64,46.67,46.62,46.64,16100.0,41.2186,41.2451,41.2009,41.2186,16100.0
2008-06-12 11:25:00,46.62,46.67,46.61,46.64,10200.0,41.2009,41.2451,41.1921,41.2186,10200.0
2008-06-12 11:30:00,46.67,46.67,46.61,46.64,37300.0,41.2451,41.2451,41.1921,41.2186,37300.0
2008-06-12 11:35:00,46.64,46.64,46.55,46.59,20600.0,41.2186,41.2186,41.1391,41.1744,20600.0
2008-06-12 11:40:00,46.6,46.64,46.58,46.64,4500.0,41.1832,41.2186,41.1656,41.2186,4500.0
2008-06-12 11:45:00,46.61,46.64,46.55,46.58,6700.0,41.1921,41.2186,41.1391,41.1656,6700.0
2008-06-12 11:50:00,46.58,46.63,46.57,46.62,6900.0,41.1656,41.2098,41.1567,41.2009,6900.0
2008-06-12 11:55:00,46.61,46.67,46.6,46.67,18200.0,41.1921,41.2451,41.1832,41.2451,18200.0
2008-06-12 12:00:00,46.64,46.65,46.63,46.64,3800.0,41.2186,41.2274,41.2098,41.2186,3800.0
2008-06-12 12:05:00,46.64,46.68,46.62,46.66,10800.0,41.2186,41.2539,41.2009,41.2363,10800.0
2008-06-12 12:10:00,46.66,46.66,46.61,46.63,8900.0,41.2363,41.2363,41.1921,41.2098,8900.0
2008-06-12 12:15:00,46.62,46.64,46.6,46.61,5600.0,41.2009,41.2186,41.1832,41.1921,5600.0
2008-06-12 12:20:00,46.61,46.67,46.58,46.61,9900.0,41.1921,41.2451,41.1656,41.1921,9900.0
2008-06-12 12:25:00,46.6,46.64,46.59,46.6,9300.0,41.1832,41.2186,41.1744,41.1832,9300.0
2008-06-12 12:30:00,46.6,46.67,46.6,46.65,13800.0,41.1832,41.2451,41.1832,41.2274,13800.0
2008-06-12 12:35:00,46.66,46.66,46.62,46.65,8100.0,41.2363,41.2363,41.2009,41.2274,8100.0
2008-06-12 12:40:00,46.66,46.68,46.65,46.68,8900.0,41.2363,41.2539,41.2274,41.2539,8900.0
2008-06-12 12:45:00,46.65,46.69,46.63,46.67,13900.0,41.2274,41.2628,41.2098,41.2451,13900.0
2008-06-12 12:50:00,46.68,46.68,46.59,46.59,12400.0,41.2539,41.2539,41.1744,41.1744,12400.0
2008-06-12 12:55:00,46.6,46.6,46.58,46.59,4900.0,41.1832,41.1832,41.1656,41.1744,4900.0
2008-06-12 13:00:00,46.6,46.65,46.6,46.64,6400.0,41.1832,41.2274,41.1832,41.2186,6400.0
2008-06-12 13:05:00,46.64,46.64,46.5,46.52,17500.0,41.2186,41.2186,41.0949,41.1125,17500.0
2008-06-12 13:10:00,46.51,46.51,46.43,46.44,17400.0,41.1037,41.1037,41.033,41.0418,17400.0
2008-06-12 13:15:00,46.43,46.47,46.41,46.47,20700.0,41.033,41.0683,41.0153,41.0683,20700.0
2008-06-12 13:20:00,46.46,46.48,46.37,46.37,15800.0,41.0595,41.0772,40.98,40.98,15800.0
2008-06-12 13:25:00,46.4,46.52,46.39,46.52,10000.0,41.0065,41.1125,40.9976,41.1125,10000.0
2008-06-12 13:30:00,46.52,46.53,46.46,46.49,14800.0,41.1125,41.1214,41.0595,41.086,14800.0
2008-06-12 13:35:00,46.47,46.5,46.46,46.48,10300.0,41.0683,41.0949,41.0595,41.0772,10300.0
2008-06-12 13:40:00,46.49,46.49,46.4,46.43,22000.0,41.086,41.086,41.0065,41.033,22000.0
2008-06-12 13:45:00,46.43,46.44,46.37,46.37,25400.0,41.033,41.0418,40.98,40.98,25400.0
2008-06-12 13:50:00,46.37,46.47,46.37,46.46,20100.0,40.98,41.0683,40.98,41.0595,20100.0
2008-06-12 13:55:00,46.46,46.48,46.44,46.46,18900.0,41.0595,41.0772,41.0418,41.0595,18900.0
2008-06-12 14:00:00,46.46,46.48,46.4,46.4,36700.0,41.0595,41.0772,41.0065,41.0065,36700.0
2008-06-12 14:05:00,46.4,46.45,46.39,46.41,42700.0,41.0065,41.0507,40.9976,41.0153,42700.0
2008-06-12 14:10:00,46.4,46.44,46.4,46.44,30300.0,41.0065,41.0418,41.0065,41.0418,30300.0
2008-06-12 14:15:00,46.45,46.58,46.45,46.53,22000.0,41.0507,41.1656,41.0507,41.1214,22000.0
2008-06-12 14:20:00,46.55,46.6,46.55,46.56,30800.0,41.1391,41.1832,41.1391,41.1479,30800.0
2008-06-12 14:25:00,46.58,46.6,46.52,46.56,39000.0,41.1656,41.1832,41.1125,41.1479,39000.0
2008-06-12 14:30:00,46.56,46.61,46.54,46.57,21300.0,41.1479,41.1921,41.1302,41.1567,21300.0
2008-06-12 14:35:00,46.58,46.6,46.53,46.59,22000.0,41.1656,41.1832,41.1214,41.1744,22000.0
2008-06-12 14:40:00,46.56,46.58,46.53,46.55,20900.0,41.1479,41.1656,41.1214,41.1391,20900.0
2008-06-12 14:45:00,46.54,46.56,46.49,46.54,24400.0,41.1302,41.1479,41.086,41.1302,24400.0
2008-06-12 14:50:00,46.52,46.53,46.49,46.51,12800.0,41.1125,41.1214,41.086,41.1037,12800.0
2008-06-12 14:55:00,46.51,46.54,46.42,46.5,24500.0,41.1037,41.1302,41.0242,41.0949,24500.0
2008-06-12 15:00:00,46.48,46.48,46.36,46.36,32000.0,41.0772,41.0772,40.9711,40.9711,32000.0
2008-06-12 15:05:00,46.39,46.4,46.35,46.35,29900.0,40.9976,41.0065,40.9623,40.9623,29900.0
2008-06-12 15:10:00,46.35,46.36,46.26,46.28,36900.0,40.9623,40.9711,40.8828,40.9004,36900.0
2008-06-12 15:15:00,46.28,46.3,46.2,46.22,50700.0,40.9004,40.9181,40.8297,40.8474,50700.0
2008-06-12 15:20:00,46.22,46.28,46.14,46.14,55600.0,40.8474,40.9004,40.7767,40.7767,55600.0
2008-06-12 15:25:00,46.14,46.14,46.0,46.07,46200.0,40.7767,40.7767,40.653,40.7148,46200.0
2008-06-12 15:30:00,46.05,46.25,46.05,46.23,36900.0,40.6972,40.8739,40.6972,40.8562,36900.0
2008-06-12 15:35:00,46.24,46.32,46.22,46.3,53400.0,40.8651,40.9358,40.8474,40.9181,53400.0
2008-06-12 15:40:00,46.27,46.34,46.21,46.34,35400.0,40.8916,40.9535,40.8386,40.9535,35400.0
2008-06-12 15:45:00,46.33,46.43,46.28,46.39,98300.0,40.9446,41.033,40.9004,40.9976,98300.0
2008-06-12 15:50:00,46.4,46.43,46.36,46.38,55200.0,41.0065,41.033,40.9711,40.9888,55200.0
2008-06-12 15:55:00,46.4,46.41,46.34,46.39,48400.0,41.0065,41.0153,40.9535,40.9976,48400.0
2008-06-13 09:30:00,46.12,46.97,46.09,46.25,57100.0,40.759,41.5102,40.7325,40.8739,57100.0
2008-06-13 09:35:00,46.29,46.29,46.1,46.17,47100.0,40.9093,40.9093,40.7414,40.8032,47100.0
2008-06-13 09:40:00,46.15,46.17,46.0,46.05,57800.0,40.7855,40.8032,40.653,40.6972,57800.0
2008-06-13 09:45:00,46.04,46.12,45.85,46.07,53100.0,40.6883,40.759,40.5204,40.7148,53100.0
2008-06-13 09:50:00,46.06,46.15,45.97,46.12,33300.0,40.706,40.7855,40.6265,40.759,33300.0
2008-06-13 09:55:00,46.13,46.27,46.05,46.16,113500.0,40.7679,40.8916,40.6972,40.7944,113500.0
2008-06-13 10:00:00,46.16,46.46,46.14,46.46,67900.0,40.7944,41.0595,40.7767,41.0595,67900.0
2008-06-13 10:05:00,46.43,46.44,46.23,46.23,41900.0,41.033,41.0418,40.8562,40.8562,41900.0
2008-06-13 10:10:00,46.21,46.29,46.12,46.27,40800.0,40.8386,40.9093,40.759,40.8916,40800.0
2008-06-13 10:15:00,46.3,46.4,46.3,46.39,55800.0,40.9181,41.0065,40.9181,40.9976,55800.0
2008-06-13 10:20:00,46.38,46.79,46.38,46.79,55100.0,40.9888,41.3512,40.9888,41.3512,55100.0
2008-06-13 10:25:00,46.78,46.89,46.78,46.89,40100.0,41.3423,41.4395,41.3423,41.4395,40100.0
2008-06-13 10:30:00,46.89,46.95,46.84,46.89,40400.0,41.4395,41.4926,41.3953,41.4395,40400.0
2008-06-13 10:35:00,46.89,47.0,46.87,46.96,30500.0,41.4395,41.5367,41.4219,41.5014,30500.0
2008-06-13 10:40:00,46.96,47.13,46.96,47.1,33500.0,41.5014,41.6516,41.5014,41.6251,33500.0
2008-06-13 10:45:00,47.09,47.19,47.08,47.14,67000.0,41.6163,41.7047,41.6074,41.6605,67000.0
2008-06-13 10:50:00,47.15,47.16,47.11,47.15,46500.0,41.6693,41.6781,41.634,41.6693,46500.0
2008-06-13 10:55:00,47.16,47.19,47.05,47.19,48300.0,41.6781,41.7047,41.5809,41.7047,48300.0
2008-06-13 11:00:00,47.2,47.42,47.2,47.3,76000.0,41.7135,41.9079,41.7135,41.8019,76000.0
2008-06-13 11:05:00,47.31,47.55,47.31,47.45,44300.0,41.8107,42.0228,41.8107,41.9344,44300.0
2008-06-13 11:10:00,47.46,47.47,47.37,47.41,28000.0,41.9433,41.9521,41.8637,41.8991,28000.0
2008-06-13 11:15:00,47.41,47.43,47.33,47.34,25900.0,41.8991,41.9168,41.8284,41.8372,25900.0
2008-06-13 11:20:00,47.34,47.4,47.32,47.4,22000.0,41.8372,41.8902,41.8195,41.8902,22000.0
2008-06-13 11:25:00,47.4,47.4,47.37,47.39,9200.0,41.8902,41.8902,41.8637,41.8814,9200.0
2008-06-13 11:30:00,47.4,47.45,47.29,47.33,28300.0,41.8902,41.9344,41.793,41.8284,28300.0
2008-06-13 11:35:00,47.34,47.37,47.33,47.35,8000.0,41.8372,41.8637,41.8284,41.8461,8000.0
2008-06-13 11:40:00,47.34,47.38,47.3,47.3,14600.0,41.8372,41.8726,41.8019,41.8019,14600.0
2008-06-13 11:45:00,47.3,47.34,47.26,47.27,14200.0,41.8019,41.8372,41.7665,41.7754,14200.0
2008-06-13 11:50:00,47.26,47.32,47.26,47.32,5700.0,41.7665,41.8195,41.7665,41.8195,5700.0
2008-06-13 11:55:00,47.33,47.4,47.33,47.37,11900.0,41.8284,41.8902,41.8284,41.8637,11900.0
2008-06-13 12:00:00,47.38,47.4,47.33,47.33,12800.0,41.8726,41.8902,41.8284,41.8284,12800.0
2008-06-13 12:05:00,47.33,47.37,47.32,47.32,10800.0,41.8284,41.8637,41.8195,41.8195,10800.0
2008-06-13 12:10:00,47.32,47.36,47.32,47.36,24000.0,41.8195,41.8549,41.8195,41.8549,24000.0
2008-06-13 12:15:00,47.36,47.37,47.32,47.35,9100.0,41.8549,41.8637,41.8195,41.8461,9100.0
2008-06-13 12:20:00,47.35,47.36,47.24,47.25,13200.0,41.8461,41.8549,41.7488,41.7577,13200.0
2008-06-13 12:25:00,47.25,47.3,47.23,47.27,4900.0,41.7577,41.8019,41.74,41.7754,4900.0
2008-06-13 12:30:00,47.28,47.3,47.23,47.3,16600.0,41.7842,41.8019,41.74,41.8019,16600.0
2008-06-13 12:35:00,47.3,47.34,47.26,47.28,16300.0,41.8019,41.8372,41.7665,41.7842,16300.0
2008-06-13 12:40:00,47.27,47.28,47.22,47.28,11800.0,41.7754,41.7842,41.7312,41.7842,11800.0
2008-06-13 12:45:00,47.28,47.28,47.19,47.21,11200.0,41.7842,41.7842,41.7047,41.7223,11200.0
2008-06-13 12:50:00,47.2,47.28,47.2,47.24,25700.0,41.7135,41.7842,41.7135,41.7488,25700.0
2008-06-13 12:55:00,47.25,47.25,47.18,47.18,20100.0,41.7577,41.7577,41.6958,41.6958,20100.0
2008-06-13 13:00:00,47.19,47.21,47.07,47.07,19100.0,41.7047,41.7223,41.5986,41.5986,19100.0
2008-06-13 13:05:00,47.07,47.13,47.06,47.12,12900.0,41.5986,41.6516,41.5898,41.6428,12900.0
2008-06-13 13:10:00,47.14,47.2,47.13,47.18,21200.0,41.6605,41.7135,41.6516,41.6958,21200.0
2008-06-13 13:15:00,47.19,47.21,47.16,47.17,15600.0,41.7047,41.7223,41.6781,41.687,15600.0
2008-06-13 13:20:00,47.17,47.17,47.11,47.12,31100.0,41.687,41.687,41.634,41.6428,31100.0
2008-06-13 13:25:00,47.13,47.16,47.11,47.11,43300.0,41.6516,41.6781,41.634,41.634,43300.0
2008-06-13 13:30:00,47.1,47.14,47.08,47.1,17600.0,41.6251,41.6605,41.6074,41.6251,17600.0
2008-06-13 13:35:00,47.1,47.12,47.02,47.04,13800.0,41.6251,41.6428,41.5544,41.5721,13800.0
2008-06-13 13:40:00,47.04,47.04,47.0,47.02,10600.0,41.5721,41.5721,41.5367,41.5544,10600.0
2008-06-13 13:45:00,46.99,47.03,46.97,46.99,11800.0,41.5279,41.5633,41.5102,41.5279,11800.0
2008-06-13 13:50:00,46.99,46.99,46.94,46.94,13000.0,41.5279,41.5279,41.4837,41.4837,13000.0
2008-06-13 13:55:00,46.94,46.94,46.85,46.85,16100.0,41.4837,41.4837,41.4042,41.4042,16100.0
2008-06-13 14:00:00,46.84,46.99,46.84,46.94,32800.0,41.3953,41.5279,41.3953,41.4837,32800.0
2008-06-13 14:05:00,46.92,46.98,46.92,46.96,17100.0,41.466,41.5191,41.466,41.5014,17100.0
2008-06-13 14:10:00,46.99,47.01,46.93,46.96,30000.0,41.5279,41.5456,41.4749,41.5014,30000.0
2008-06-13 14:15:00,46.95,47.11,46.93,47.09,27000.0,41.4926,41.634,41.4749,41.6163,27000.0
2008-06-13 14:20:00,47.09,47.1,46.99,47.03,26200.0,41.6163,41.6251,41.5279,41.5633,26200.0
2008-06-13 14:25:00,47.04,47.05,46.92,46.96,25500.0,41.5721,41.5809,41.466,41.5014,25500.0
2008-06-13 14:30:00,46.97,46.99,46.94,46.95,17500.0,41.5102,41.5279,41.4837,41.4926,17500.0
2008-06-13 14:35:00,46.97,46.98,46.93,46.97,13500.0,41.5102,41.5191,41.4749,41.5102,13500.0
2008-06-13 14:40:00,46.97,47.0,46.93,46.97,26800.0,41.5102,41.5367,41.4749,41.5102,26800.0
2008-06-13 14:45:00,46.96,46.97,46.95,46.97,12900.0,41.5014,41.5102,41.4926,41.5102,12900.0
2008-06-13 14:50:00,46.97,46.97,46.81,46.86,71500.0,41.5102,41.5102,41.3688,41.413,71500.0
2008-06-13 14:55:00,46.86,46.92,46.86,46.87,21400.0,41.413,41.466,41.413,41.4219,21400.0
2008-06-13 15:00:00,46.86,46.92,46.85,46.92,14300.0,41.413,41.466,41.4042,41.466,14300.0
2008-06-13 15:05:00,46.92,46.94,46.89,46.89,11200.0,41.466,41.4837,41.4395,41.4395,11200.0
2008-06-13 15:10:00,46.9,46.91,46.78,46.78,37400.0,41.4484,41.4572,41.3423,41.3423,37400.0
2008-06-13 15:15:00,46.78,46.79,46.66,46.67,38400.0,41.3423,41.3512,41.2363,41.2451,38400.0
2008-06-13 15:20:00,46.68,46.74,46.63,46.74,35600.0,41.2539,41.307,41.2098,41.307,35600.0
2008-06-13 15:25:00,46.74,46.74,46.59,46.6,26600.0,41.307,41.307,41.1744,41.1832,26600.0
2008-06-13 15:30:00,46.6,46.6,46.53,46.55,64300.0,41.1832,41.1832,41.1214,41.1391,64300.0
2008-06-13 15:35:00,46.55,46.75,46.54,46.75,65500.0,41.1391,41.3158,41.1302,41.3158,65500.0
2008-06-13 15:40:00,46.73,46.79,46.69,46.73,56400.0,41.2981,41.3512,41.2628,41.2981,56400.0
2008-06-13 15:45:00,46.73,46.82,46.72,46.74,70700.0,41.2981,41.3777,41.2893,41.307,70700.0
2008-06-13 15:50:00,46.74,46.93,46.73,46.85,52100.0,41.307,41.4749,41.2981,41.4042,52100.0
2008-06-13 15:55:00,46.86,46.95,46.85,46.95,53800.0,41.413,41.4926,41.4042,41.4926,53800.0
2008-06-16 09:30:00,46.89,47.01,46.6,46.64,34200.0,41.4395,41.5456,41.1832,41.2186,34200.0
2008-06-16 09:35:00,46.69,46.82,46.52,46.53,18000.0,41.2628,41.3777,41.1125,41.1214,18000.0
2008-06-16 09:40:00,46.54,46.54,46.36,46.43,20300.0,41.1302,41.1302,40.9711,41.033,20300.0
2008-06-16 09:45:00,46.43,46.55,46.19,46.23,35200.0,41.033,41.1391,40.8209,40.8562,35200.0
2008-06-16 09:50:00,46.21,46.45,46.18,46.45,31400.0,40.8386,41.0507,40.8121,41.0507,31400.0
2008-06-16 09:55:00,46.43,46.52,46.39,46.46,25600.0,41.033,41.1125,40.9976,41.0595,25600.0
2008-06-16 10:00:00,46.47,46.47,46.29,46.31,22500.0,41.0683,41.0683,40.9093,40.9269,22500.0
2008-06-16 10:05:00,46.3,46.38,46.26,46.29,34000.0,40.9181,40.9888,40.8828,40.9093,34000.0
2008-06-16 10:10:00,46.29,46.42,46.28,46.42,22900.0,40.9093,41.0242,40.9004,41.0242,22900.0
2008-06-16 10:15:00,46.4,46.46,46.35,46.43,23400.0,41.0065,41.0595,40.9623,41.033,23400.0
2008-06-16 10:20:00,46.41,46.43,46.37,46.38,29000.0,41.0153,41.033,40.98,40.9888,29000.0
2008-06-16 10:25:00,46.39,46.42,46.26,46.26,78400.0,40.9976,41.0242,40.8828,40.8828,78400.0
2008-06-16 10:30:00,46.27,46.29,46.25,46.25,10800.0,40.8916,40.9093,40.8739,40.8739,10800.0
2008-06-16 10:35:00,46.25,46.25,46.15,46.17,21200.0,40.8739,40.8739,40.7855,40.8032,21200.0
2008-06-16 10:40:00,46.19,46.33,46.19,46.3,21200.0,40.8209,40.9446,40.8209,40.9181,21200.0
2008-06-16 10:45:00,46.29,46.3,46.14,46.16,24200.0,40.9093,40.9181,40.7767,40.7944,24200.0
2008-06-16 10:50:00,46.15,46.22,46.15,46.18,17700.0,40.7855,40.8474,40.7855,40.8121,17700.0
2008-06-16 10:55:00,46.21,46.35,46.19,46.34,21000.0,40.8386,40.9623,40.8209,40.9535,21000.0
2008-06-16 11:00:00,46.35,46.45,46.3,46.3,33000.0,40.9623,41.0507,40.9181,40.9181,33000.0
2008-06-16 11:05:00,46.32,46.41,46.3,46.4,9000.0,40.9358,41.0153,40.9181,41.0065,9000.0
2008-06-16 11:10:00,46.39,46.41,46.36,46.39,21700.0,40.9976,41.0153,40.9711,40.9976,21700.0
2008-06-16 11:15:00,46.39,46.45,46.33,46.33,20500.0,40.9976,41.0507,40.9446,40.9446,20500.0
2008-06-16 11:20:00,46.33,46.35,46.29,46.29,6200.0,40.9446,40.9623,40.9093,40.9093,6200.0
2008-06-16 11:25:00,46.29,46.34,46.29,46.32,8800.0,40.9093,40.9535,40.9093,40.9358,8800.0
2008-06-16 11:30:00,46.32,46.38,46.3,46.33,11700.0,40.9358,40.9888,40.9181,40.9446,11700.0
2008-06-16 11:35:00,46.31,46.35,46.28,46.34,6000.0,40.9269,40.9623,40.9004,40.9535,6000.0
2008-06-16 11:40:00,46.33,46.38,46.29,46.36,8100.0,40.9446,40.9888,40.9093,40.9711,8100.0
2008-06-16 11:45:00,46.37,46.4,46.33,46.4,12200.0,40.98,41.0065,40.9446,41.0065,12200.0
2008-06-16 11:50:00,46.41,46.42,46.3,46.3,15300.0,41.0153,41.0242,40.9181,40.9181,15300.0
2008-06-16 11:55:00,46.3,46.33,46.3,46.3,3500.0,40.9181,40.9446,40.9181,40.9181,3500.0
2008-06-16 12:00:00,46.32,46.32,46.18,46.23,15800.0,40.9358,40.9358,40.8121,40.8562,15800.0
2008-06-16 12:05:00,46.23,46.26,46.2,46.21,6600.0,40.8562,40.8828,40.8297,40.8386,6600.0
2008-06-16 12:10:00,46.21,46.22,46.2,46.2,4700.0,40.8386,40.8474,40.8297,40.8297,4700.0
2008-06-16 12:15:00,46.21,46.22,46.16,46.19,9600.0,40.8386,40.8474,40.7944,40.8209,9600.0
2008-06-16 12:20:00,46.2,46.21,46.17,46.19,1800.0,40.8297,40.8386,40.8032,40.8209,1800.0
2008-06-16 12:25:00,46.21,46.24,46.19,46.24,8500.0,40.8386,40.8651,40.8209,40.8651,8500.0
2008-06-16 12:30:00,46.25,46.25,46.22,46.23,4500.0,40.8739,40.8739,40.8474,40.8562,4500.0
2008-06-16 12:35:00,46.22,46.22,46.17,46.2,19900.0,40.8474,40.8474,40.8032,40.8297,19900.0
2008-06-16 12:40:00,46.2,46.23,46.19,46.2,5100.0,40.8297,40.8562,40.8209,40.8297,5100.0
2008-06-16 12:45:00,46.2,46.22,46.15,46.21,12000.0,40.8297,40.8474,40.7855,40.8386,12000.0
2008-06-16 12:50:00,46.21,46.31,46.2,46.29,12100.0,40.8386,40.9269,40.8297,40.9093,12100.0
2008-06-16 12:55:00,46.3,46.32,46.23,46.29,30000.0,40.9181,40.9358,40.8562,40.9093,30000.0
2008-06-16 13:00:00,46.3,46.32,46.29,46.3,24500.0,40.9181,40.9358,40.9093,40.9181,24500.0
2008-06-16 13:05:00,46.3,46.3,46.15,46.2,15300.0,40.9181,40.9181,40.7855,40.8297,15300.0
2008-06-16 13:10:00,46.19,46.32,46.16,46.3,25700.0,40.8209,40.9358,40.7944,40.9181,25700.0
2008-06-16 13:15:00,46.31,46.36,46.31,46.36,5000.0,40.9269,40.9711,40.9269,40.9711,5000.0
2008-06-16 13:20:00,46.36,46.37,46.24,46.24,7700.0,40.9711,40.98,40.8651,40.8651,7700.0
2008-06-16 13:25:00,46.26,46.31,46.25,46.31,8900.0,40.8828,40.9269,40.8739,40.9269,8900.0
2008-06-16 13:30:00,46.3,46.37,46.29,46.37,14600.0,40.9181,40.98,40.9093,40.98,14600.0
2008-06-16 13:35:00,46.34,46.39,46.26,46.3,16900.0,40.9535,40.9976,40.8828,40.9181,16900.0
2008-06-16 13:40:00,46.27,46.38,46.22,46.23,16500.0,40.8916,40.9888,40.8474,40.8562,16500.0
2008-06-16 13:45:00,46.22,46.29,46.21,46.27,11600.0,40.8474,40.9093,40.8386,40.8916,11600.0
2008-06-16 13:50:00,46.29,46.29,46.19,46.21,11600.0,40.9093,40.9093,40.8209,40.8386,11600.0
2008-06-16 13:55:00,46.21,46.26,46.17,46.17,10400.0,40.8386,40.8828,40.8032,40.8032,10400.0
2008-06-16 14:00:00,46.19,46.2,46.12,46.15,34000.0,40.8209,40.8297,40.759,40.7855,34000.0
2008-06-16 14:05:00,46.13,46.22,46.13,46.22,17700.0,40.7679,40.8474,40.7679,40.8474,17700.0
2008-06-16 14:10:00,46.22,46.26,46.2,46.21,19100.0,40.8474,40.8828,40.8297,40.8386,19100.0
2008-06-16 14:15:00,46.2,46.25,46.2,46.22,12400.0,40.8297,40.8739,40.8297,40.8474,12400.0
2008-06-16 14:20:00,46.24,46.32,46.23,46.27,29400.0,40.8651,40.9358,40.8562,40.8916,29400.0
2008-06-16 14:25:00,46.25,46.31,46.25,46.25,37100.0,40.8739,40.9269,40.8739,40.8739,37100.0
2008-06-16 14:30:00,46.25,46.29,46.25,46.28,14400.0,40.8739,40.9093,40.8739,40.9004,14400.0
2008-06-16 14:35:00,46.28,46.36,46.28,46.34,16500.0,40.9004,40.9711,40.9004,40.9535,16500.0
2008-06-16 14:40:00,46.32,46.4,46.32,46.36,10700.0,40.9358,41.0065,40.9358,40.9711,10700.0
2008-06-16 14:45:00,46.37,46.39,46.34,46.37,16800.0,40.98,40.9976,40.9535,40.98,16800.0
2008-06-16 14:50:00,46.38,46.44,46.37,46.44,9600.0,40.9888,41.0418,40.98,41.0418,9600.0
2008-06-16 14:55:00,46.45,46.45,46.37,46.37,9800.0,41.0507,41.0507,40.98,40.98,9800.0
2008-06-16 15:00:00,46.37,46.42,46.37,46.39,16800.0,40.98,41.0242,40.98,40.9976,16800.0
2008-06-16 15:05:00,46.39,46.4,46.33,46.36,20800.0,40.9976,41.0065,40.9446,40.9711,20800.0
2008-06-16 15:10:00,46.35,46.36,46.28,46.34,23900.0,40.9623,40.9711,40.9004,40.9535,23900.0
2008-06-16 15:15:00,46.33,46.42,46.32,46.36,19900.0,40.9446,41.0242,40.9358,40.9711,19900.0
2008-06-16 15:20:00,46.36,46.38,46.26,46.27,36600.0,40.9711,40.9888,40.8828,40.8916,36600.0
2008-06-16 15:25:00,46.28,46.33,46.26,46.28,15700.0,40.9004,40.9446,40.8828,40.9004,15700.0
2008-06-16 15:30:00,46.3,46.33,46.25,46.29,24900.0,40.9181,40.9446,40.8739,40.9093,24900.0
2008-06-16 15:35:00,46.3,46.35,46.26,46.35,28100.0,40.9181,40.9623,40.8828,40.9623,28100.0
2008-06-16 15:40:00,46.34,46.42,46.28,46.39,29500.0,40.9535,41.0242,40.9004,40.9976,29500.0
2008-06-16 15:45:00,46.38,46.42,46.31,46.36,28700.0,40.9888,41.0242,40.9269,40.9711,28700.0
2008-06-16 15:50:00,46.36,46.42,46.34,46.37,28700.0,40.9711,41.0242,40.9535,40.98,28700.0
2008-06-16 15:55:00,46.35,46.37,46.32,46.36,27900.0,40.9623,40.98,40.9358,40.9711,27900.0
2008-06-17 09:30:00,47.1,47.1,46.75,47.04,49400.0,41.6251,41.6251,41.3158,41.5721,49400.0
2008-06-17 09:35:00,47.05,47.05,46.59,46.65,27600.0,41.5809,41.5809,41.1744,41.2274,27600.0
2008-06-17 09:40:00,46.62,46.81,46.62,46.8,46100.0,41.2009,41.3688,41.2009,41.36,46100.0
2008-06-17 09:45:00,46.8,46.95,46.78,46.83,26500.0,41.36,41.4926,41.3423,41.3865,26500.0
2008-06-17 09:50:00,46.81,46.86,46.66,46.73,28400.0,41.3688,41.413,41.2363,41.2981,28400.0
2008-06-17 09:55:00,46.72,46.72,46.61,46.66,23200.0,41.2893,41.2893,41.1921,41.2363,23200.0
2008-06-17 10:00:00,46.67,46.7,46.51,46.53,32700.0,41.2451,41.2716,41.1037,41.1214,32700.0
2008-06-17 10:05:00,46.52,46.53,46.3,46.31,37600.0,41.1125,41.1214,40.9181,40.9269,37600.0
2008-06-17 10:10:00,46.31,46.32,46.26,46.28,35500.0,40.9269,40.9358,40.8828,40.9004,35500.0
2008-06-17 10:15:00,46.28,46.28,46.12,46.25,37100.0,40.9004,40.9004,40.759,40.8739,37100.0
2008-06-17 10:20:00,46.23,46.27,46.01,46.04,46800.0,40.8562,40.8916,40.6618,40.6883,46800.0
2008-06-17 10:25:00,46.05,46.14,46.05,46.13,31300.0,40.6972,40.7767,40.6972,40.7679,31300.0
2008-06-17 10:30:00,46.11,46.16,46.08,46.15,61100.0,40.7502,40.7944,40.7237,40.7855,61100.0
2008-06-17 10:35:00,46.15,46.18,46.06,46.1,35100.0,40.7855,40.8121,40.706,40.7414,35100.0
2008-06-17 10:40:00,46.13,46.14,46.04,46.07,50100.0,40.7679,40.7767,40.6883,40.7148,50100.0
2008-06-17 10:45:00,46.07,46.11,46.0,46.0,49000.0,40.7148,40.7502,40.653,40.653,49000.0
2008-06-17 10:50:00,46.0,46.01,45.92,45.93,30600.0,40.653,40.6618,40.5823,40.5911,30600.0
2008-06-17 10:55:00,45.94,45.99,45.92,45.98,17500.0,40.6,40.6441,40.5823,40.6353,17500.0
2008-06-17 11:00:00,45.97,46.0,45.92,45.99,25200.0,40.6265,40.653,40.5823,40.6441,25200.0
2008-06-17 11:05:00,45.99,45.99,45.94,45.95,42500.0,40.6441,40.6441,40.6,40.6088,42500.0
2008-06-17 11:10:00,45.96,45.99,45.89,45.94,28600.0,40.6176,40.6441,40.5558,40.6,28600.0
2008-06-17 11:15:00,45.92,45.95,45.89,45.9,32000.0,40.5823,40.6088,40.5558,40.5646,32000.0
2008-06-17 11:20:00,45.9,45.92,45.86,45.88,33500.0,40.5646,40.5823,40.5293,40.5469,33500.0
2008-06-17 11:25:00,45.89,45.89,45.76,45.83,39400.0,40.5558,40.5558,40.4409,40.5027,39400.0
2008-06-17 11:30:00,45.82,45.83,45.65,45.7,51400.0,40.4939,40.5027,40.3437,40.3879,51400.0
2008-06-17 11:35:00,45.67,45.71,45.62,45.69,29500.0,40.3613,40.3967,40.3172,40.379,29500.0
2008-06-17 11:40:00,45.7,45.73,45.68,45.72,28700.0,40.3879,40.4144,40.3702,40.4055,28700.0
2008-06-17 11:45:00,45.73,45.73,45.67,45.68,21000.0,40.4144,40.4144,40.3613,40.3702,21000.0
2008-06-17 11:50:00,45.67,45.68,45.64,45.67,26100.0,40.3613,40.3702,40.3348,40.3613,26100.0
2008-06-17 11:55:00,45.66,45.67,45.62,45.62,17500.0,40.3525,40.3613,40.3172,40.3172,17500.0
2008-06-17 12:00:00,45.63,45.66,45.59,45.66,25400.0,40.326,40.3525,40.2906,40.3525,25400.0
2008-06-17 12:05:00,45.65,45.65,45.59,45.59,25400.0,40.3437,40.3437,40.2906,40.2906,25400.0
2008-06-17 12:10:00,45.6,45.62,45.55,45.59,16300.0,40.2995,40.3172,40.2553,40.2906,16300.0
2008-06-17 12:15:00,45.59,45.62,45.58,45.62,24200.0,40.2906,40.3172,40.2818,40.3172,24200.0
2008-06-17 12:20:00,45.62,45.63,45.57,45.57,45600.0,40.3172,40.326,40.273,40.273,45600.0
2008-06-17 12:25:00,45.56,45.61,45.5,45.51,47600.0,40.2641,40.3083,40.2111,40.2199,47600.0
2008-06-17 12:30:00,45.52,45.54,45.43,45.43,33400.0,40.2288,40.2465,40.1492,40.1492,33400.0
2008-06-17 12:35:00,45.45,45.45,45.37,45.38,28100.0,40.1669,40.1669,40.0962,40.1051,28100.0
2008-06-17 12:40:00,45.4,45.41,45.35,45.41,26200.0,40.1227,40.1316,40.0785,40.1316,26200.0
2008-06-17 12:45:00,45.41,45.51,45.41,45.48,19800.0,40.1316,40.2199,40.1316,40.1934,19800.0
2008-06-17 12:50:00,45.47,45.52,45.45,45.52,44100.0,40.1846,40.2288,40.1669,40.2288,44100.0
2008-06-17 12:55:00,45.52,45.57,45.52,45.53,15200.0,40.2288,40.273,40.2288,40.2376,15200.0
2008-06-17 13:00:00,45.54,45.55,45.45,45.45,22500.0,40.2465,40.2553,40.1669,40.1669,22500.0
2008-06-17 13:05:00,45.47,45.47,45.42,45.44,27300.0,40.1846,40.1846,40.1404,40.1581,27300.0
2008-06-17 13:10:00,45.44,45.45,45.4,45.4,30700.0,40.1581,40.1669,40.1227,40.1227,30700.0
2008-06-17 13:15:00,45.4,45.4,45.24,45.3,47800.0,40.1227,40.1227,39.9813,40.0343,47800.0
2008-06-17 13:20:00,45.31,45.39,45.27,45.38,36500.0,40.0432,40.1139,40.0078,40.1051,36500.0
2008-06-17 13:25:00,45.39,45.4,45.35,45.38,24800.0,40.1139,40.1227,40.0785,40.1051,24800.0
2008-06-17 13:30:00,45.37,45.4,45.36,45.39,23100.0,40.0962,40.1227,40.0874,40.1139,23100.0
2008-06-17 13:35:00,45.38,45.45,45.38,45.45,70300.0,40.1051,40.1669,40.1051,40.1669,70300.0
2008-06-17 13:40:00,45.45,45.48,45.42,45.45,40500.0,40.1669,40.1934,40.1404,40.1669,40500.0
2008-06-17 13:45:00,45.45,45.45,45.36,45.39,29700.0,40.1669,40.1669,40.0874,40.1139,29700.0
2008-06-17 13:50:00,45.39,45.41,45.35,45.38,22600.0,40.1139,40.1316,40.0785,40.1051,22600.0
2008-06-17 13:55:00,45.4,45.4,45.35,45.36,14900.0,40.1227,40.1227,40.0785,40.0874,14900.0
2008-06-17 14:00:00,45.36,45.38,45.31,45.33,36400.0,40.0874,40.1051,40.0432,40.0609,36400.0
2008-06-17 14:05:00,45.34,45.36,45.28,45.29,32600.0,40.0697,40.0874,40.0167,40.0255,32600.0
2008-06-17 14:10:00,45.28,45.29,45.25,45.25,24200.0,40.0167,40.0255,39.9902,39.9902,24200.0
2008-06-17 14:15:00,45.25,45.37,45.22,45.31,47800.0,39.9902,40.0962,39.9636,40.0432,47800.0
2008-06-17 14:20:00,45.31,45.36,45.3,45.32,23500.0,40.0432,40.0874,40.0343,40.052,23500.0
2008-06-17 14:25:00,45.33,45.35,45.23,45.24,32000.0,40.0609,40.0785,39.9725,39.9813,32000.0
2008-06-17 14:30:00,45.25,45.28,45.22,45.25,17500.0,39.9902,40.0167,39.9636,39.9902,17500.0
2008-06-17 14:35:00,45.25,45.27,45.23,45.24,23700.0,39.9902,40.0078,39.9725,39.9813,23700.0
2008-06-17 14:40:00,45.24,45.32,45.24,45.32,12700.0,39.9813,40.052,39.9813,40.052,12700.0
2008-06-17 14:45:00,45.32,45.32,45.25,45.25,19900.0,40.052,40.052,39.9902,39.9902,19900.0
2008-06-17 14:50:00,45.25,45.27,45.24,45.26,26000.0,39.9902,40.0078,39.9813,39.999,26000.0
2008-06-17 14:55:00,45.27,45.27,45.16,45.17,58300.0,40.0078,40.0078,39.9106,39.9195,58300.0
2008-06-17 15:00:00,45.17,45.2,45.16,45.19,51800.0,39.9195,39.946,39.9106,39.9371,51800.0
2008-06-17 15:05:00,45.18,45.19,45.11,45.11,35600.0,39.9283,39.9371,39.8664,39.8664,35600.0
2008-06-17 15:10:00,45.12,45.15,45.11,45.15,49100.0,39.8753,39.9018,39.8664,39.9018,49100.0
2008-06-17 15:15:00,45.14,45.18,45.11,45.11,63600.0,39.8929,39.9283,39.8664,39.8664,63600.0
2008-06-17 15:20:00,45.11,45.14,44.97,45.0,80400.0,39.8664,39.8929,39.7427,39.7692,80400.0
2008-06-17 15:25:00,45.0,45.02,44.92,44.93,71100.0,39.7692,39.7869,39.6985,39.7074,71100.0
2008-06-17 15:30:00,44.92,45.07,44.89,45.05,95600.0,39.6985,39.8311,39.672,39.8134,95600.0
2008-06-17 15:35:00,45.06,45.06,44.95,44.96,85700.0,39.8222,39.8222,39.725,39.7339,85700.0
2008-06-17 15:40:00,44.96,45.05,44.93,44.93,95300.0,39.7339,39.8134,39.7074,39.7074,95300.0
2008-06-17 15:45:00,44.94,44.95,44.83,44.83,144200.0,39.7162,39.725,39.619,39.619,144200.0
2008-06-17 15:50:00,44.83,44.92,44.82,44.89,68000.0,39.619,39.6985,39.6101,39.672,68000.0
2008-06-17 15:55:00,44.89,44.92,44.78,44.81,155700.0,39.672,39.6985,39.5748,39.6013,155700.0
2008-06-18 09:30:00,45.03,45.05,44.77,44.89,80000.0,39.7957,39.8134,39.566,39.672,80000.0
2008-06-18 09:35:00,44.9,44.91,44.68,44.82,75700.0,39.6808,39.6897,39.4864,39.6101,75700.0
2008-06-18 09:40:00,44.78,44.87,44.76,44.82,42700.0,39.5748,39.6543,39.5571,39.6101,42700.0
2008-06-18 09:45:00,44.85,44.91,44.84,44.87,49000.0,39.6367,39.6897,39.6278,39.6543,49000.0
2008-06-18 09:50:00,44.86,44.97,44.85,44.9,54100.0,39.6455,39.7427,39.6367,39.6808,54100.0
2008-06-18 09:55:00,44.9,44.97,44.88,44.97,52500.0,39.6808,39.7427,39.6632,39.7427,52500.0
2008-06-18 10:00:00,44.97,45.42,44.97,45.42,101300.0,39.7427,40.1404,39.7427,40.1404,101300.0
2008-06-18 10:05:00,45.39,45.5,45.29,45.4,57600.0,40.1139,40.2111,40.0255,40.1227,57600.0
2008-06-18 10:10:00,45.38,45.46,45.36,45.4,61100.0,40.1051,40.1758,40.0874,40.1227,61100.0
2008-06-18 10:15:00,45.39,45.4,45.03,45.09,128500.0,40.1139,40.1227,39.7957,39.8488,128500.0
2008-06-18 10:20:00,45.08,45.16,44.96,45.1,58200.0,39.8399,39.9106,39.7339,39.8576,58200.0
2008-06-18 10:25:00,45.09,45.09,44.96,44.98,36500.0,39.8488,39.8488,39.7339,39.7515,36500.0
2008-06-18 10:30:00,44.98,45.0,44.83,44.9,64400.0,39.7515,39.7692,39.619,39.6808,64400.0
2008-06-18 10:35:00,44.91,45.02,44.91,45.0,36100.0,39.6897,39.7869,39.6897,39.7692,36100.0
2008-06-18 10:40:00,44.99,45.01,44.97,44.98,42800.0,39.7604,39.7781,39.7427,39.7515,42800.0
2008-06-18 10:45:00,44.98,44.99,44.89,44.96,46100.0,39.7515,39.7604,39.672,39.7339,46100.0
2008-06-18 10:50:00,44.95,45.0,44.95,44.96,29100.0,39.725,39.7692,39.725,39.7339,29100.0
2008-06-18 10:55:00,44.96,45.04,44.92,45.02,29600.0,39.7339,39.8046,39.6985,39.7869,29600.0
2008-06-18 11:00:00,45.02,45.05,44.95,45.01,29400.0,39.7869,39.8134,39.725,39.7781,29400.0
2008-06-18 11:05:00,45.01,45.15,45.0,45.14,42500.0,39.7781,39.9018,39.7692,39.8929,42500.0
2008-06-18 11:10:00,45.14,45.3,45.14,45.25,52200.0,39.8929,40.0343,39.8929,39.9902,52200.0
2008-06-18 11:15:00,45.25,45.25,45.19,45.19,21700.0,39.9902,39.9902,39.9371,39.9371,21700.0
2008-06-18 11:20:00,45.22,45.25,45.16,45.25,39200.0,39.9636,39.9902,39.9106,39.9902,39200.0
2008-06-18 11:25:00,45.25,45.3,45.24,45.27,19300.0,39.9902,40.0343,39.9813,40.0078,19300.0
2008-06-18 11:30:00,45.27,45.43,45.25,45.42,39500.0,40.0078,40.1492,39.9902,40.1404,39500.0
2008-06-18 11:35:00,45.42,45.57,45.42,45.57,46300.0,40.1404,40.273,40.1404,40.273,46300.0
2008-06-18 11:40:00,45.57,45.59,45.51,45.53,47800.0,40.273,40.2906,40.2199,40.2376,47800.0
2008-06-18 11:45:00,45.54,45.54,45.42,45.46,24400.0,40.2465,40.2465,40.1404,40.1758,24400.0
2008-06-18 11:50:00,45.45,45.47,45.27,45.27,44700.0,40.1669,40.1846,40.0078,40.0078,44700.0
2008-06-18 11:55:00,45.27,45.29,45.23,45.27,28100.0,40.0078,40.0255,39.9725,40.0078,28100.0
2008-06-18 12:00:00,45.27,45.27,45.17,45.26,30500.0,40.0078,40.0078,39.9195,39.999,30500.0
2008-06-18 12:05:00,45.25,45.25,45.14,45.15,23400.0,39.9902,39.9902,39.8929,39.9018,23400.0
2008-06-18 12:10:00,45.15,45.17,45.12,45.15,14500.0,39.9018,39.9195,39.8753,39.9018,14500.0
2008-06-18 12:15:00,45.15,45.15,45.11,45.12,18900.0,39.9018,39.9018,39.8664,39.8753,18900.0
2008-06-18 12:20:00,45.12,45.15,45.09,45.14,24200.0,39.8753,39.9018,39.8488,39.8929,24200.0
2008-06-18 12:25:00,45.12,45.18,45.11,45.15,11900.0,39.8753,39.9283,39.8664,39.9018,11900.0
2008-06-18 12:30:00,45.15,45.19,45.11,45.17,28600.0,39.9018,39.9371,39.8664,39.9195,28600.0
2008-06-18 12:35:00,45.18,45.18,45.12,45.13,12100.0,39.9283,39.9283,39.8753,39.8841,12100.0
2008-06-18 12:40:00,45.13,45.15,45.01,45.04,35700.0,39.8841,39.9018,39.7781,39.8046,35700.0
2008-06-18 12:45:00,45.05,45.09,44.99,45.07,31200.0,39.8134,39.8488,39.7604,39.8311,31200.0
2008-06-18 12:50:00,45.07,45.12,45.06,45.1,18900.0,39.8311,39.8753,39.8222,39.8576,18900.0
2008-06-18 12:55:00,45.1,45.13,45.09,45.11,13400.0,39.8576,39.8841,39.8488,39.8664,13400.0
2008-06-18 13:00:00,45.11,45.16,45.09,45.14,29900.0,39.8664,39.9106,39.8488,39.8929,29900.0
2008-06-18 13:05:00,45.16,45.21,45.14,45.18,27400.0,39.9106,39.9548,39.8929,39.9283,27400.0
2008-06-18 13:10:00,45.18,45.22,45.17,45.2,18100.0,39.9283,39.9636,39.9195,39.946,18100.0
2008-06-18 13:15:00,45.2,45.2,45.06,45.07,24600.0,39.946,39.946,39.8222,39.8311,24600.0
2008-06-18 13:20:00,45.07,45.12,45.05,45.09,14200.0,39.8311,39.8753,39.8134,39.8488,14200.0
2008-06-18 13:25:00,45.09,45.1,45.0,45.0,10400.0,39.8488,39.8576,39.7692,39.7692,10400.0
2008-06-18 13:30:00,45.02,45.02,44.99,45.02,15100.0,39.7869,39.7869,39.7604,39.7869,15100.0
2008-06-18 13:35:00,45.0,45.02,44.96,45.0,20600.0,39.7692,39.7869,39.7339,39.7692,20600.0
2008-06-18 13:40:00,45.0,45.03,44.97,45.02,19100.0,39.7692,39.7957,39.7427,39.7869,19100.0
2008-06-18 13:45:00,45.02,45.04,45.0,45.03,12700.0,39.7869,39.8046,39.7692,39.7957,12700.0
2008-06-18 13:50:00,45.03,45.03,45.0,45.0,25300.0,39.7957,39.7957,39.7692,39.7692,25300.0
2008-06-18 13:55:00,45.0,45.01,44.98,44.99,18500.0,39.7692,39.7781,39.7515,39.7604,18500.0
2008-06-18 14:00:00,45.0,45.02,44.98,45.0,31400.0,39.7692,39.7869,39.7515,39.7692,31400.0
2008-06-18 14:05:00,44.98,44.99,44.88,44.88,21000.0,39.7515,39.7604,39.6632,39.6632,21000.0
2008-06-18 14:10:00,44.88,44.89,44.68,44.7,33400.0,39.6632,39.672,39.4864,39.5041,33400.0
2008-06-18 14:15:00,44.68,44.8,44.68,44.75,37000.0,39.4864,39.5925,39.4864,39.5483,37000.0
2008-06-18 14:20:00,44.75,44.77,44.65,44.65,19800.0,39.5483,39.566,39.4599,39.4599,19800.0
2008-06-18 14:25:00,44.66,44.72,44.64,44.69,23500.0,39.4687,39.5218,39.4511,39.4953,23500.0
2008-06-18 14:30:00,44.69,44.7,44.6,44.6,33000.0,39.4953,39.5041,39.4157,39.4157,33000.0
2008-06-18 14:35:00,44.62,44.65,44.59,44.63,34600.0,39.4334,39.4599,39.4069,39.4422,34600.0
2008-06-18 14:40:00,44.61,44.67,44.61,44.64,19700.0,39.4246,39.4776,39.4246,39.4511,19700.0
2008-06-18 14:45:00,44.64,44.64,44.54,44.56,27000.0,39.4511,39.4511,39.3627,39.3804,27000.0
2008-06-18 14:50:00,44.56,44.67,44.55,44.64,18200.0,39.3804,39.4776,39.3715,39.4511,18200.0
2008-06-18 14:55:00,44.63,44.67,44.6,44.6,19400.0,39.4422,39.4776,39.4157,39.4157,19400.0
2008-06-18 15:00:00,44.6,44.63,44.59,44.6,21500.0,39.4157,39.4422,39.4069,39.4157,21500.0
2008-06-18 15:05:00,44.6,44.63,44.59,44.63,22900.0,39.4157,39.4422,39.4069,39.4422,22900.0
2008-06-18 15:10:00,44.63,44.71,44.62,44.64,34800.0,39.4422,39.5129,39.4334,39.4511,34800.0
2008-06-18 15:15:00,44.63,44.67,44.58,44.6,43000.0,39.4422,39.4776,39.398,39.4157,43000.0
2008-06-18 15:20:00,44.6,44.65,44.58,44.62,25800.0,39.4157,39.4599,39.398,39.4334,25800.0
2008-06-18 15:25:00,44.62,44.63,44.56,44.61,31300.0,39.4334,39.4422,39.3804,39.4246,31300.0
2008-06-18 15:30:00,44.61,44.63,44.52,44.54,38400.0,39.4246,39.4422,39.345,39.3627,38400.0
2008-06-18 15:35:00,44.51,44.54,44.46,44.46,67900.0,39.3362,39.3627,39.292,39.292,67900.0
2008-06-18 15:40:00,44.46,44.49,44.43,44.46,40900.0,39.292,39.3185,39.2655,39.292,40900.0
2008-06-18 15:45:00,44.47,44.49,44.33,44.39,68700.0,39.3008,39.3185,39.1771,39.2301,68700.0
2008-06-18 15:50:00,44.37,44.48,44.36,44.46,60100.0,39.2125,39.3097,39.2036,39.292,60100.0
2008-06-18 15:55:00,44.46,44.5,44.32,44.48,82700.0,39.292,39.3273,39.1683,39.3097,82700.0
2008-06-19 09:30:00,42.33,43.73,42.3,42.99,384700.0,37.4096,38.6468,37.3831,37.9929,384700.0
2008-06-19 09:35:00,42.99,43.09,42.46,42.7,246500.0,37.9929,38.0812,37.5245,37.7366,246500.0
2008-06-19 09:40:00,42.69,42.96,42.05,42.05,223800.0,37.7277,37.9664,37.1621,37.1621,223800.0
2008-06-19 09:45:00,42.03,42.55,41.86,42.37,174800.0,37.1445,37.604,36.9942,37.4449,174800.0
2008-06-19 09:50:00,42.38,42.4,41.92,41.99,168800.0,37.4538,37.4714,37.0472,37.1091,168800.0
2008-06-19 09:55:00,41.99,42.61,41.99,42.36,166000.0,37.1091,37.657,37.1091,37.4361,166000.0
2008-06-19 10:00:00,42.36,42.36,41.87,41.92,136200.0,37.4361,37.4361,37.0031,37.0472,136200.0
2008-06-19 10:05:00,41.94,42.01,41.72,41.96,141400.0,37.0649,37.1268,36.8705,37.0826,141400.0
2008-06-19 10:10:00,41.99,42.04,41.78,41.82,118100.0,37.1091,37.1533,36.9235,36.9589,118100.0
2008-06-19 10:15:00,41.83,41.9,41.74,41.85,127600.0,36.9677,37.0296,36.8882,36.9854,127600.0
2008-06-19 10:20:00,41.85,42.0,41.57,41.6,237700.0,36.9854,37.1179,36.7379,36.7644,237700.0
2008-06-19 10:25:00,41.6,41.84,41.55,41.74,104800.0,36.7644,36.9765,36.7202,36.8882,104800.0
2008-06-19 10:30:00,41.73,41.81,41.67,41.74,129500.0,36.8793,36.95,36.8263,36.8882,129500.0
2008-06-19 10:35:00,41.76,41.83,41.68,41.68,93800.0,36.9058,36.9677,36.8351,36.8351,93800.0
2008-06-19 10:40:00,41.7,41.72,41.64,41.65,86700.0,36.8528,36.8705,36.7998,36.8086,86700.0
2008-06-19 10:45:00,41.65,41.69,41.48,41.57,89400.0,36.8086,36.844,36.6584,36.7379,89400.0
2008-06-19 10:50:00,41.57,41.58,41.36,41.36,90900.0,36.7379,36.7468,36.5523,36.5523,90900.0
2008-06-19 10:55:00,41.35,41.55,41.2,41.38,192900.0,36.5435,36.7202,36.4109,36.57,192900.0
2008-06-19 11:00:00,41.38,41.49,41.37,41.41,100200.0,36.57,36.6672,36.5612,36.5965,100200.0
2008-06-19 11:05:00,41.42,41.45,41.27,41.42,66400.0,36.6054,36.6319,36.4728,36.6054,66400.0
2008-06-19 11:10:00,41.43,41.43,41.17,41.18,61800.0,36.6142,36.6142,36.3844,36.3933,61800.0
2008-06-19 11:15:00,41.2,41.8,41.03,41.06,203700.0,36.4109,36.9412,36.2607,36.2872,203700.0
2008-06-19 11:20:00,41.06,42.7,40.91,42.26,829300.0,36.2872,37.7366,36.1546,37.3477,829300.0
2008-06-19 11:25:00,42.32,42.87,42.0,42.37,463000.0,37.4007,37.8868,37.1179,37.4449,463000.0
2008-06-19 11:30:00,42.37,42.58,42.0,42.22,222700.0,37.4449,37.6305,37.1179,37.3124,222700.0
2008-06-19 11:35:00,42.19,42.38,42.07,42.31,74500.0,37.2859,37.4538,37.1798,37.3919,74500.0
2008-06-19 11:40:00,42.27,42.36,42.02,42.2,136400.0,37.3566,37.4361,37.1356,37.2947,136400.0
2008-06-19 11:45:00,42.21,42.23,42.07,42.16,105900.0,37.3035,37.3212,37.1798,37.2593,105900.0
2008-06-19 11:50:00,42.15,42.17,41.78,41.88,117200.0,37.2505,37.2682,36.9235,37.0119,117200.0
2008-06-19 11:55:00,41.88,41.91,41.71,41.71,88500.0,37.0119,37.0384,36.8616,36.8616,88500.0
2008-06-19 12:00:00,41.72,41.89,41.69,41.83,77800.0,36.8705,37.0207,36.844,36.9677,77800.0
2008-06-19 12:05:00,41.84,41.96,41.81,41.91,69300.0,36.9765,37.0826,36.95,37.0384,69300.0
2008-06-19 12:10:00,41.91,41.92,41.83,41.92,45400.0,37.0384,37.0472,36.9677,37.0472,45400.0
2008-06-19 12:15:00,41.9,41.92,41.82,41.9,82600.0,37.0296,37.0472,36.9589,37.0296,82600.0
2008-06-19 12:20:00,41.9,42.05,41.87,42.02,85300.0,37.0296,37.1621,37.0031,37.1356,85300.0
2008-06-19 12:25:00,42.02,42.16,41.9,41.94,48800.0,37.1356,37.2593,37.0296,37.0649,48800.0
2008-06-19 12:30:00,41.92,42.15,41.92,42.14,32100.0,37.0472,37.2505,37.0472,37.2417,32100.0
2008-06-19 12:35:00,42.15,42.21,42.08,42.09,172100.0,37.2505,37.3035,37.1886,37.1975,172100.0
2008-06-19 12:40:00,42.09,42.17,42.01,42.15,123400.0,37.1975,37.2682,37.1268,37.2505,123400.0
2008-06-19 12:45:00,42.17,42.17,42.13,42.15,54900.0,37.2682,37.2682,37.2328,37.2505,54900.0
2008-06-19 12:50:00,42.16,42.18,42.15,42.16,68900.0,37.2593,37.277,37.2505,37.2593,68900.0
2008-06-19 12:55:00,42.17,42.33,42.15,42.31,117300.0,37.2682,37.4096,37.2505,37.3919,117300.0
2008-06-19 13:00:00,42.3,42.32,42.26,42.3,75700.0,37.3831,37.4007,37.3477,37.3831,75700.0
2008-06-19 13:05:00,42.3,42.31,42.28,42.3,40600.0,37.3831,37.3919,37.3654,37.3831,40600.0
2008-06-19 13:10:00,42.3,42.38,42.26,42.33,50700.0,37.3831,37.4538,37.3477,37.4096,50700.0
2008-06-19 13:15:00,42.32,42.37,42.28,42.36,44700.0,37.4007,37.4449,37.3654,37.4361,44700.0
2008-06-19 13:20:00,42.35,42.36,42.26,42.29,25300.0,37.4273,37.4361,37.3477,37.3742,25300.0
2008-06-19 13:25:00,42.28,42.36,42.24,42.36,38000.0,37.3654,37.4361,37.33,37.4361,38000.0
2008-06-19 13:30:00,42.36,42.4,42.3,42.37,62700.0,37.4361,37.4714,37.3831,37.4449,62700.0
2008-06-19 13:35:00,42.38,42.4,42.32,42.37,32600.0,37.4538,37.4714,37.4007,37.4449,32600.0
2008-06-19 13:40:00,42.38,42.4,42.35,42.38,18900.0,37.4538,37.4714,37.4273,37.4538,18900.0
2008-06-19 13:45:00,42.39,42.42,42.26,42.39,104200.0,37.4626,37.4891,37.3477,37.4626,104200.0
2008-06-19 13:50:00,42.38,42.41,42.33,42.39,50000.0,37.4538,37.4803,37.4096,37.4626,50000.0
2008-06-19 13:55:00,42.38,42.59,42.33,42.47,57600.0,37.4538,37.6394,37.4096,37.5333,57600.0
2008-06-19 14:00:00,42.48,42.53,42.41,42.51,60400.0,37.5421,37.5863,37.4803,37.5687,60400.0
2008-06-19 14:05:00,42.5,42.59,42.48,42.56,67900.0,37.5598,37.6394,37.5421,37.6128,67900.0
2008-06-19 14:10:00,42.57,42.6,42.54,42.56,59300.0,37.6217,37.6482,37.5952,37.6128,59300.0
2008-06-19 14:15:00,42.58,42.58,42.55,42.55,53500.0,37.6305,37.6305,37.604,37.604,53500.0
2008-06-19 14:20:00,42.56,42.66,42.44,42.63,48300.0,37.6128,37.7012,37.5068,37.6747,48300.0
2008-06-19 14:25:00,42.64,42.68,42.56,42.58,97000.0,37.6835,37.7189,37.6128,37.6305,97000.0
2008-06-19 14:30:00,42.58,42.66,42.54,42.63,62200.0,37.6305,37.7012,37.5952,37.6747,62200.0
2008-06-19 14:35:00,42.6,42.67,42.5,42.63,50300.0,37.6482,37.7101,37.5598,37.6747,50300.0
2008-06-19 14:40:00,42.65,42.66,42.6,42.64,64400.0,37.6924,37.7012,37.6482,37.6835,64400.0
2008-06-19 14:45:00,42.65,42.65,42.53,42.6,33000.0,37.6924,37.6924,37.5863,37.6482,33000.0
2008-06-19 14:50:00,42.6,42.65,42.53,42.54,70300.0,37.6482,37.6924,37.5863,37.5952,70300.0
2008-06-19 14:55:00,42.54,42.65,42.54,42.62,49100.0,37.5952,37.6924,37.5952,37.6659,49100.0
2008-06-19 15:00:00,42.64,42.68,42.62,42.66,69700.0,37.6835,37.7189,37.6659,37.7012,69700.0
2008-06-19 15:05:00,42.66,42.9,42.63,42.8,101800.0,37.7012,37.9133,37.6747,37.8249,101800.0
2008-06-19 15:10:00,42.8,42.98,42.77,42.93,103000.0,37.8249,37.984,37.7984,37.9398,103000.0
2008-06-19 15:15:00,42.92,42.94,42.8,42.9,45600.0,37.931,37.9487,37.8249,37.9133,45600.0
2008-06-19 15:20:00,42.89,42.9,42.72,42.79,54700.0,37.9045,37.9133,37.7542,37.8161,54700.0
2008-06-19 15:25:00,42.8,42.82,42.74,42.75,59500.0,37.8249,37.8426,37.7719,37.7808,59500.0
2008-06-19 15:30:00,42.76,42.91,42.69,42.86,148600.0,37.7896,37.9222,37.7277,37.878,148600.0
2008-06-19 15:35:00,42.86,42.86,42.73,42.8,56200.0,37.878,37.878,37.7631,37.8249,56200.0
2008-06-19 15:40:00,42.79,42.85,42.69,42.73,91600.0,37.8161,37.8691,37.7277,37.7631,91600.0
2008-06-19 15:45:00,42.72,43.0,42.67,43.0,101800.0,37.7542,38.0017,37.7101,38.0017,101800.0
2008-06-19 15:50:00,43.0,43.09,42.87,43.01,122300.0,38.0017,38.0812,37.8868,38.0105,122300.0
2008-06-19 15:55:00,42.99,43.01,42.74,42.76,112000.0,37.9929,38.0105,37.7719,37.7896,112000.0
2008-06-20 09:30:00,42.35,43.28,41.41,43.25,230100.0,37.4273,38.2492,36.5965,38.2226,230100.0
2008-06-20 09:35:00,43.2,43.2,42.83,43.0,72200.0,38.1785,38.1785,37.8515,38.0017,72200.0
2008-06-20 09:40:00,43.0,43.0,42.85,42.94,38900.0,38.0017,38.0017,37.8691,37.9487,38900.0
2008-06-20 09:45:00,42.94,43.12,42.93,43.03,50900.0,37.9487,38.1078,37.9398,38.0282,50900.0
2008-06-20 09:50:00,43.04,43.04,42.8,42.93,91400.0,38.0371,38.0371,37.8249,37.9398,91400.0
2008-06-20 09:55:00,42.92,42.93,42.83,42.87,23900.0,37.931,37.9398,37.8515,37.8868,23900.0
2008-06-20 10:00:00,42.87,42.87,42.4,42.5,78100.0,37.8868,37.8868,37.4714,37.5598,78100.0
2008-06-20 10:05:00,42.5,42.57,42.49,42.51,35500.0,37.5598,37.6217,37.551,37.5687,35500.0
2008-06-20 10:10:00,42.51,42.52,42.25,42.31,43900.0,37.5687,37.5775,37.3389,37.3919,43900.0
2008-06-20 10:15:00,42.32,42.32,42.19,42.28,34900.0,37.4007,37.4007,37.2859,37.3654,34900.0
2008-06-20 10:20:00,42.28,42.42,42.28,42.4,32800.0,37.3654,37.4891,37.3654,37.4714,32800.0
2008-06-20 10:25:00,42.4,42.73,42.4,42.72,32800.0,37.4714,37.7631,37.4714,37.7542,32800.0
2008-06-20 10:30:00,42.72,42.74,42.58,42.59,25800.0,37.7542,37.7719,37.6305,37.6394,25800.0
2008-06-20 10:35:00,42.58,42.7,42.52,42.66,25700.0,37.6305,37.7366,37.5775,37.7012,25700.0
2008-06-20 10:40:00,42.67,42.67,42.52,42.6,27900.0,37.7101,37.7101,37.5775,37.6482,27900.0
2008-06-20 10:45:00,42.63,42.68,42.61,42.67,26200.0,37.6747,37.7189,37.657,37.7101,26200.0
2008-06-20 10:50:00,42.69,42.76,42.65,42.73,28800.0,37.7277,37.7896,37.6924,37.7631,28800.0
2008-06-20 10:55:00,42.73,42.83,42.73,42.81,22500.0,37.7631,37.8515,37.7631,37.8338,22500.0
2008-06-20 11:00:00,42.81,42.82,42.59,42.6,30400.0,37.8338,37.8426,37.6394,37.6482,30400.0
2008-06-20 11:05:00,42.6,42.65,42.53,42.62,27200.0,37.6482,37.6924,37.5863,37.6659,27200.0
2008-06-20 11:10:00,42.62,42.62,42.42,42.44,41500.0,37.6659,37.6659,37.4891,37.5068,41500.0
2008-06-20 11:15:00,42.44,42.49,42.35,42.38,45400.0,37.5068,37.551,37.4273,37.4538,45400.0
2008-06-20 11:20:00,42.38,42.46,42.37,42.46,34100.0,37.4538,37.5245,37.4449,37.5245,34100.0
2008-06-20 11:25:00,42.46,42.53,42.41,42.44,27700.0,37.5245,37.5863,37.4803,37.5068,27700.0
2008-06-20 11:30:00,42.41,42.5,42.39,42.45,14800.0,37.4803,37.5598,37.4626,37.5156,14800.0
2008-06-20 11:35:00,42.45,42.48,42.43,42.43,15400.0,37.5156,37.5421,37.498,37.498,15400.0
2008-06-20 11:40:00,42.43,42.5,42.42,42.47,16400.0,37.498,37.5598,37.4891,37.5333,16400.0
2008-06-20 11:45:00,42.47,42.49,42.46,42.46,4500.0,37.5333,37.551,37.5245,37.5245,4500.0
2008-06-20 11:50:00,42.46,42.49,42.46,42.47,12400.0,37.5245,37.551,37.5245,37.5333,12400.0
2008-06-20 11:55:00,42.46,42.47,42.34,42.34,9700.0,37.5245,37.5333,37.4184,37.4184,9700.0
2008-06-20 12:00:00,42.36,42.48,42.34,42.45,27000.0,37.4361,37.5421,37.4184,37.5156,27000.0
2008-06-20 12:05:00,42.45,42.5,42.35,42.37,19000.0,37.5156,37.5598,37.4273,37.4449,19000.0
2008-06-20 12:10:00,42.37,42.39,42.28,42.28,13400.0,37.4449,37.4626,37.3654,37.3654,13400.0
2008-06-20 12:15:00,42.28,42.28,42.2,42.22,18900.0,37.3654,37.3654,37.2947,37.3124,18900.0
2008-06-20 12:20:00,42.2,42.23,42.07,42.08,19900.0,37.2947,37.3212,37.1798,37.1886,19900.0
2008-06-20 12:25:00,42.07,42.09,41.92,41.92,49200.0,37.1798,37.1975,37.0472,37.0472,49200.0
2008-06-20 12:30:00,41.97,41.98,41.82,41.9,50800.0,37.0914,37.1003,36.9589,37.0296,50800.0
2008-06-20 12:35:00,41.9,41.91,41.8,41.81,25400.0,37.0296,37.0384,36.9412,36.95,25400.0
2008-06-20 12:40:00,41.81,41.9,41.81,41.82,17100.0,36.95,37.0296,36.95,36.9589,17100.0
2008-06-20 12:45:00,41.84,41.85,41.76,41.83,30700.0,36.9765,36.9854,36.9058,36.9677,30700.0
2008-06-20 12:50:00,41.84,41.95,41.84,41.92,25700.0,36.9765,37.0738,36.9765,37.0472,25700.0
2008-06-20 12:55:00,41.93,42.05,41.92,42.05,13500.0,37.0561,37.1621,37.0472,37.1621,13500.0
2008-06-20 13:00:00,42.05,42.23,42.03,42.23,18200.0,37.1621,37.3212,37.1445,37.3212,18200.0
2008-06-20 13:05:00,42.22,42.38,42.22,42.29,25300.0,37.3124,37.4538,37.3124,37.3742,25300.0
2008-06-20 13:10:00,42.28,42.35,42.2,42.32,18800.0,37.3654,37.4273,37.2947,37.4007,18800.0
2008-06-20 13:15:00,42.33,42.35,42.26,42.29,12500.0,37.4096,37.4273,37.3477,37.3742,12500.0
2008-06-20 13:20:00,42.3,42.3,42.14,42.16,12400.0,37.3831,37.3831,37.2417,37.2593,12400.0
2008-06-20 13:25:00,42.18,42.18,42.11,42.11,10600.0,37.277,37.277,37.2152,37.2152,10600.0
2008-06-20 13:30:00,42.11,42.11,42.03,42.09,15900.0,37.2152,37.2152,37.1445,37.1975,15900.0
2008-06-20 13:35:00,42.08,42.09,42.03,42.06,7500.0,37.1886,37.1975,37.1445,37.171,7500.0
2008-06-20 13:40:00,42.09,42.12,42.07,42.08,11500.0,37.1975,37.224,37.1798,37.1886,11500.0
2008-06-20 13:45:00,42.08,42.14,42.08,42.14,11200.0,37.1886,37.2417,37.1886,37.2417,11200.0
2008-06-20 13:50:00,42.14,42.22,42.14,42.2,6700.0,37.2417,37.3124,37.2417,37.2947,6700.0
2008-06-20 13:55:00,42.2,42.27,42.2,42.27,15300.0,37.2947,37.3566,37.2947,37.3566,15300.0
2008-06-20 14:00:00,42.26,42.32,42.25,42.27,18400.0,37.3477,37.4007,37.3389,37.3566,18400.0
2008-06-20 14:05:00,42.28,42.3,42.27,42.29,10900.0,37.3654,37.3831,37.3566,37.3742,10900.0
2008-06-20 14:10:00,42.3,42.32,42.25,42.29,19600.0,37.3831,37.4007,37.3389,37.3742,19600.0
2008-06-20 14:15:00,42.3,42.32,42.23,42.29,31100.0,37.3831,37.4007,37.3212,37.3742,31100.0
2008-06-20 14:20:00,42.28,42.54,42.25,42.3,143100.0,37.3654,37.5952,37.3389,37.3831,143100.0
2008-06-20 14:25:00,42.32,42.39,42.3,42.31,19100.0,37.4007,37.4626,37.3831,37.3919,19100.0
2008-06-20 14:30:00,42.33,42.37,42.29,42.37,13100.0,37.4096,37.4449,37.3742,37.4449,13100.0
2008-06-20 14:35:00,42.37,42.37,42.29,42.33,17400.0,37.4449,37.4449,37.3742,37.4096,17400.0
2008-06-20 14:40:00,42.33,42.41,42.31,42.31,206900.0,37.4096,37.4803,37.3919,37.3919,206900.0
2008-06-20 14:45:00,42.32,42.32,42.16,42.17,18700.0,37.4007,37.4007,37.2593,37.2682,18700.0
2008-06-20 14:50:00,42.16,42.2,42.04,42.08,19600.0,37.2593,37.2947,37.1533,37.1886,19600.0
2008-06-20 14:55:00,42.08,42.1,41.9,41.91,26000.0,37.1886,37.2063,37.0296,37.0384,26000.0
2008-06-20 15:00:00,41.95,41.99,41.92,41.94,26900.0,37.0738,37.1091,37.0472,37.0649,26900.0
2008-06-20 15:05:00,41.94,42.05,41.91,41.95,20600.0,37.0649,37.1621,37.0384,37.0738,20600.0
2008-06-20 15:10:00,41.97,42.54,41.97,42.05,17200.0,37.0914,37.5952,37.0914,37.1621,17200.0
2008-06-20 15:15:00,42.03,42.06,41.99,42.05,21900.0,37.1445,37.171,37.1091,37.1621,21900.0
2008-06-20 15:20:00,42.05,42.17,42.02,42.17,16200.0,37.1621,37.2682,37.1356,37.2682,16200.0
2008-06-20 15:25:00,42.17,42.19,42.06,42.11,19300.0,37.2682,37.2859,37.171,37.2152,19300.0
2008-06-20 15:30:00,42.14,42.16,42.08,42.12,20400.0,37.2417,37.2593,37.1886,37.224,20400.0
2008-06-20 15:35:00,42.12,42.12,41.96,41.98,44800.0,37.224,37.224,37.0826,37.1003,44800.0
2008-06-20 15:40:00,41.98,42.15,41.92,41.99,60700.0,37.1003,37.2505,37.0472,37.1091,60700.0
2008-06-20 15:45:00,42.0,42.08,41.91,41.92,60000.0,37.1179,37.1886,37.0384,37.0472,60000.0
2008-06-20 15:50:00,41.92,42.08,41.91,42.0,48100.0,37.0472,37.1886,37.0384,37.1179,48100.0
2008-06-20 15:55:00,42.01,42.03,41.91,41.95,55500.0,37.1268,37.1445,37.0384,37.0738,55500.0
2008-06-23 09:30:00,42.37,42.37,41.97,42.01,22700.0,37.4449,37.4449,37.0914,37.1268,22700.0
2008-06-23 09:35:00,42.01,42.01,41.4,41.43,31500.0,37.1268,37.1268,36.5877,36.6142,31500.0
2008-06-23 09:40:00,41.44,41.63,41.38,41.51,17100.0,36.623,36.7909,36.57,36.6849,17100.0
2008-06-23 09:45:00,41.53,41.67,41.53,41.6,12000.0,36.7026,36.8263,36.7026,36.7644,12000.0
2008-06-23 09:50:00,41.62,41.82,41.62,41.76,14600.0,36.7821,36.9589,36.7821,36.9058,14600.0
2008-06-23 09:55:00,41.75,41.75,41.47,41.51,19500.0,36.897,36.897,36.6495,36.6849,19500.0
2008-06-23 10:00:00,41.48,41.76,41.41,41.75,12300.0,36.6584,36.9058,36.5965,36.897,12300.0
2008-06-23 10:05:00,41.75,41.93,41.7,41.83,15100.0,36.897,37.0561,36.8528,36.9677,15100.0
2008-06-23 10:10:00,41.87,41.88,41.83,41.85,19300.0,37.0031,37.0119,36.9677,36.9854,19300.0
2008-06-23 10:15:00,41.83,41.88,41.82,41.87,34600.0,36.9677,37.0119,36.9589,37.0031,34600.0
2008-06-23 10:20:00,41.87,41.88,41.82,41.84,23300.0,37.0031,37.0119,36.9589,36.9765,23300.0
2008-06-23 10:25:00,41.84,41.85,41.71,41.71,24700.0,36.9765,36.9854,36.8616,36.8616,24700.0
2008-06-23 10:30:00,41.72,41.9,41.69,41.88,144300.0,36.8705,37.0296,36.844,37.0119,144300.0
2008-06-23 10:35:00,41.88,41.88,41.85,41.85,15500.0,37.0119,37.0119,36.9854,36.9854,15500.0
2008-06-23 10:40:00,41.86,41.9,41.77,41.87,105800.0,36.9942,37.0296,36.9147,37.0031,105800.0
2008-06-23 10:45:00,41.87,41.87,41.63,41.68,95500.0,37.0031,37.0031,36.7909,36.8351,95500.0
2008-06-23 10:50:00,41.68,41.75,41.64,41.64,9800.0,36.8351,36.897,36.7998,36.7998,9800.0
2008-06-23 10:55:00,41.64,41.64,41.54,41.61,9700.0,36.7998,36.7998,36.7114,36.7733,9700.0
2008-06-23 11:00:00,41.61,41.64,41.55,41.61,15400.0,36.7733,36.7998,36.7202,36.7733,15400.0
2008-06-23 11:05:00,41.61,41.68,41.6,41.65,7800.0,36.7733,36.8351,36.7644,36.8086,7800.0
2008-06-23 11:10:00,41.67,41.73,41.67,41.73,9800.0,36.8263,36.8793,36.8263,36.8793,9800.0
2008-06-23 11:15:00,41.72,41.78,41.69,41.7,16200.0,36.8705,36.9235,36.844,36.8528,16200.0
2008-06-23 11:20:00,41.7,41.73,41.61,41.62,21500.0,36.8528,36.8793,36.7733,36.7821,21500.0
2008-06-23 11:25:00,41.68,41.73,41.59,41.64,20300.0,36.8351,36.8793,36.7556,36.7998,20300.0
2008-06-23 11:30:00,41.67,41.67,41.62,41.63,19600.0,36.8263,36.8263,36.7821,36.7909,19600.0
2008-06-23 11:35:00,41.66,41.7,41.6,41.63,35400.0,36.8175,36.8528,36.7644,36.7909,35400.0
2008-06-23 11:40:00,41.6,41.65,41.56,41.62,13400.0,36.7644,36.8086,36.7291,36.7821,13400.0
2008-06-23 11:45:00,41.62,41.63,41.53,41.59,23500.0,36.7821,36.7909,36.7026,36.7556,23500.0
2008-06-23 11:50:00,41.6,41.65,41.57,41.62,14300.0,36.7644,36.8086,36.7379,36.7821,14300.0
2008-06-23 11:55:00,41.63,41.65,41.6,41.62,165700.0,36.7909,36.8086,36.7644,36.7821,165700.0
2008-06-23 12:00:00,41.61,41.61,41.56,41.6,14700.0,36.7733,36.7733,36.7291,36.7644,14700.0
2008-06-23 12:05:00,41.59,41.62,41.58,41.59,45800.0,36.7556,36.7821,36.7468,36.7556,45800.0
2008-06-23 12:10:00,41.59,41.65,41.56,41.56,41100.0,36.7556,36.8086,36.7291,36.7291,41100.0
2008-06-23 12:15:00,41.58,41.58,41.54,41.55,11500.0,36.7468,36.7468,36.7114,36.7202,11500.0
2008-06-23 12:20:00,41.55,41.7,41.54,41.69,34100.0,36.7202,36.8528,36.7114,36.844,34100.0
2008-06-23 12:25:00,41.7,41.74,41.65,41.66,34500.0,36.8528,36.8882,36.8086,36.8175,34500.0
2008-06-23 12:30:00,41.66,41.74,41.62,41.69,44500.0,36.8175,36.8882,36.7821,36.844,44500.0
2008-06-23 12:35:00,41.7,41.7,41.66,41.67,9600.0,36.8528,36.8528,36.8175,36.8263,9600.0
2008-06-23 12:40:00,41.67,41.68,41.67,41.67,13400.0,36.8263,36.8351,36.8263,36.8263,13400.0
2008-06-23 12:45:00,41.67,41.69,41.66,41.68,30600.0,36.8263,36.844,36.8175,36.8351,30600.0
2008-06-23 12:50:00,41.68,41.7,41.68,41.68,54900.0,36.8351,36.8528,36.8351,36.8351,54900.0
2008-06-23 12:55:00,41.69,41.72,41.68,41.71,32000.0,36.844,36.8705,36.8351,36.8616,32000.0
2008-06-23 13:00:00,41.71,41.71,41.67,41.69,12600.0,36.8616,36.8616,36.8263,36.844,12600.0
2008-06-23 13:05:00,41.68,41.75,41.68,41.75,66500.0,36.8351,36.897,36.8351,36.897,66500.0
2008-06-23 13:10:00,41.72,41.78,41.72,41.77,24300.0,36.8705,36.9235,36.8705,36.9147,24300.0
2008-06-23 13:15:00,41.76,41.77,41.68,41.7,136000.0,36.9058,36.9147,36.8351,36.8528,136000.0
2008-06-23 13:20:00,41.7,41.73,41.7,41.7,29900.0,36.8528,36.8793,36.8528,36.8528,29900.0
2008-06-23 13:25:00,41.71,41.71,41.6,41.62,38000.0,36.8616,36.8616,36.7644,36.7821,38000.0
2008-06-23 13:30:00,41.62,41.66,41.62,41.63,20100.0,36.7821,36.8175,36.7821,36.7909,20100.0
2008-06-23 13:35:00,41.63,41.72,41.6,41.64,25100.0,36.7909,36.8705,36.7644,36.7998,25100.0
2008-06-23 13:40:00,41.64,41.67,41.63,41.64,7500.0,36.7998,36.8263,36.7909,36.7998,7500.0
2008-06-23 13:45:00,41.65,41.69,41.62,41.68,12100.0,36.8086,36.844,36.7821,36.8351,12100.0
2008-06-23 13:50:00,41.68,41.68,41.63,41.65,9900.0,36.8351,36.8351,36.7909,36.8086,9900.0
2008-06-23 13:55:00,41.63,41.64,41.6,41.63,9300.0,36.7909,36.7998,36.7644,36.7909,9300.0
2008-06-23 14:00:00,41.63,41.66,41.61,41.63,14200.0,36.7909,36.8175,36.7733,36.7909,14200.0
2008-06-23 14:05:00,41.62,41.69,41.62,41.69,166500.0,36.7821,36.844,36.7821,36.844,166500.0
2008-06-23 14:10:00,41.67,41.77,41.66,41.73,23100.0,36.8263,36.9147,36.8175,36.8793,23100.0
2008-06-23 14:15:00,41.72,41.77,41.67,41.76,21300.0,36.8705,36.9147,36.8263,36.9058,21300.0
2008-06-23 14:20:00,41.76,41.76,41.64,41.68,19600.0,36.9058,36.9058,36.7998,36.8351,19600.0
2008-06-23 14:25:00,41.67,41.75,41.66,41.75,24100.0,36.8263,36.897,36.8175,36.897,24100.0
2008-06-23 14:30:00,41.75,41.78,41.72,41.78,13700.0,36.897,36.9235,36.8705,36.9235,13700.0
2008-06-23 14:35:00,41.78,41.79,41.75,41.77,35300.0,36.9235,36.9324,36.897,36.9147,35300.0
2008-06-23 14:40:00,41.77,41.78,41.69,41.69,13600.0,36.9147,36.9235,36.844,36.844,13600.0
2008-06-23 14:45:00,41.69,41.69,41.63,41.64,8800.0,36.844,36.844,36.7909,36.7998,8800.0
2008-06-23 14:50:00,41.65,41.68,41.63,41.66,9300.0,36.8086,36.8351,36.7909,36.8175,9300.0
2008-06-23 14:55:00,41.66,41.73,41.66,41.73,14300.0,36.8175,36.8793,36.8175,36.8793,14300.0
2008-06-23 15:00:00,41.72,41.76,41.64,41.7,22200.0,36.8705,36.9058,36.7998,36.8528,22200.0
2008-06-23 15:05:00,41.7,41.72,41.67,41.69,16000.0,36.8528,36.8705,36.8263,36.844,16000.0
2008-06-23 15:10:00,41.69,41.72,41.67,41.71,13300.0,36.844,36.8705,36.8263,36.8616,13300.0
2008-06-23 15:15:00,41.69,41.73,41.66,41.7,88300.0,36.844,36.8793,36.8175,36.8528,88300.0
2008-06-23 15:20:00,41.71,41.77,41.69,41.76,32800.0,36.8616,36.9147,36.844,36.9058,32800.0
2008-06-23 15:25:00,41.76,41.81,41.75,41.77,16100.0,36.9058,36.95,36.897,36.9147,16100.0
2008-06-23 15:30:00,41.79,41.87,41.75,41.84,47300.0,36.9324,37.0031,36.897,36.9765,47300.0
2008-06-23 15:35:00,41.83,41.86,41.73,41.82,35000.0,36.9677,36.9942,36.8793,36.9589,35000.0
2008-06-23 15:40:00,41.81,41.92,41.79,41.79,36100.0,36.95,37.0472,36.9324,36.9324,36100.0
2008-06-23 15:45:00,41.8,41.94,41.79,41.92,89100.0,36.9412,37.0649,36.9324,37.0472,89100.0
2008-06-23 15:50:00,41.92,41.96,41.82,41.96,91000.0,37.0472,37.0826,36.9589,37.0826,91000.0
2008-06-23 15:55:00,41.95,41.98,41.9,41.98,96100.0,37.0738,37.1003,37.0296,37.1003,96100.0
2008-06-24 09:30:00,41.91,42.06,41.54,42.01,29200.0,37.0384,37.171,36.7114,37.1268,29200.0
2008-06-24 09:35:00,42.03,42.12,41.94,42.04,27900.0,37.1445,37.224,37.0649,37.1533,27900.0
2008-06-24 09:40:00,42.06,42.17,41.74,41.83,28300.0,37.171,37.2682,36.8882,36.9677,28300.0
2008-06-24 09:45:00,41.83,41.94,41.5,41.53,41900.0,36.9677,37.0649,36.6761,36.7026,41900.0
2008-06-24 09:50:00,41.53,41.59,41.46,41.49,41200.0,36.7026,36.7556,36.6407,36.6672,41200.0
2008-06-24 09:55:00,41.5,41.55,41.29,41.31,27000.0,36.6761,36.7202,36.4905,36.5081,27000.0
2008-06-24 10:00:00,41.29,41.39,41.11,41.16,57000.0,36.4905,36.5788,36.3314,36.3756,57000.0
2008-06-24 10:05:00,41.16,41.38,41.06,41.38,25300.0,36.3756,36.57,36.2872,36.57,25300.0
2008-06-24 10:10:00,41.38,41.58,41.27,41.27,35000.0,36.57,36.7468,36.4728,36.4728,35000.0
2008-06-24 10:15:00,41.27,41.46,41.17,41.32,40200.0,36.4728,36.6407,36.3844,36.517,40200.0
2008-06-24 10:20:00,41.33,41.53,41.31,41.52,32200.0,36.5258,36.7026,36.5081,36.6937,32200.0
2008-06-24 10:25:00,41.52,41.63,41.52,41.61,31200.0,36.6937,36.7909,36.6937,36.7733,31200.0
2008-06-24 10:30:00,41.62,41.67,41.52,41.53,38700.0,36.7821,36.8263,36.6937,36.7026,38700.0
2008-06-24 10:35:00,41.51,41.57,41.36,41.41,26300.0,36.6849,36.7379,36.5523,36.5965,26300.0
2008-06-24 10:40:00,41.41,41.53,41.35,41.52,20900.0,36.5965,36.7026,36.5435,36.6937,20900.0
2008-06-24 10:45:00,41.52,41.52,41.3,41.3,27700.0,36.6937,36.6937,36.4993,36.4993,27700.0
2008-06-24 10:50:00,41.3,41.33,41.15,41.17,28600.0,36.4993,36.5258,36.3667,36.3844,28600.0
2008-06-24 10:55:00,41.17,41.43,41.14,41.41,34700.0,36.3844,36.6142,36.3579,36.5965,34700.0
2008-06-24 11:00:00,41.42,41.47,41.28,41.44,40000.0,36.6054,36.6495,36.4816,36.623,40000.0
2008-06-24 11:05:00,41.44,41.46,41.29,41.33,22200.0,36.623,36.6407,36.4905,36.5258,22200.0
2008-06-24 11:10:00,41.3,41.42,41.26,41.34,17900.0,36.4993,36.6054,36.464,36.5347,17900.0
2008-06-24 11:15:00,41.35,41.52,41.35,41.52,33600.0,36.5435,36.6937,36.5435,36.6937,33600.0
2008-06-24 11:20:00,41.52,41.55,41.38,41.48,23800.0,36.6937,36.7202,36.57,36.6584,23800.0
2008-06-24 11:25:00,41.48,41.48,41.33,41.41,20400.0,36.6584,36.6584,36.5258,36.5965,20400.0
2008-06-24 11:30:00,41.42,41.49,41.42,41.45,12600.0,36.6054,36.6672,36.6054,36.6319,12600.0
2008-06-24 11:35:00,41.46,41.47,41.36,41.44,23600.0,36.6407,36.6495,36.5523,36.623,23600.0
2008-06-24 11:40:00,41.46,41.49,41.39,41.39,11600.0,36.6407,36.6672,36.5788,36.5788,11600.0
2008-06-24 11:45:00,41.41,41.53,41.4,41.49,15000.0,36.5965,36.7026,36.5877,36.6672,15000.0
2008-06-24 11:50:00,41.5,41.6,41.46,41.58,21900.0,36.6761,36.7644,36.6407,36.7468,21900.0
2008-06-24 11:55:00,41.59,41.68,41.58,41.6,16500.0,36.7556,36.8351,36.7468,36.7644,16500.0
2008-06-24 12:00:00,41.58,41.73,41.58,41.73,17400.0,36.7468,36.8793,36.7468,36.8793,17400.0
2008-06-24 12:05:00,41.74,41.74,41.5,41.66,32700.0,36.8882,36.8882,36.6761,36.8175,32700.0
2008-06-24 12:10:00,41.65,41.73,41.62,41.68,27900.0,36.8086,36.8793,36.7821,36.8351,27900.0
2008-06-24 12:15:00,41.7,41.71,41.66,41.68,15300.0,36.8528,36.8616,36.8175,36.8351,15300.0
2008-06-24 12:20:00,41.67,41.71,41.65,41.71,27800.0,36.8263,36.8616,36.8086,36.8616,27800.0
2008-06-24 12:25:00,41.7,41.74,41.66,41.67,20700.0,36.8528,36.8882,36.8175,36.8263,20700.0
2008-06-24 12:30:00,41.67,41.75,41.67,41.7,21100.0,36.8263,36.897,36.8263,36.8528,21100.0
2008-06-24 12:35:00,41.7,41.71,41.67,41.69,19600.0,36.8528,36.8616,36.8263,36.844,19600.0
2008-06-24 12:40:00,41.69,41.71,41.41,41.54,55300.0,36.844,36.8616,36.5965,36.7114,55300.0
2008-06-24 12:45:00,41.52,41.64,41.5,41.58,22500.0,36.6937,36.7998,36.6761,36.7468,22500.0
2008-06-24 12:50:00,41.57,41.6,41.54,41.59,13500.0,36.7379,36.7644,36.7114,36.7556,13500.0
2008-06-24 12:55:00,41.57,41.59,41.44,41.49,18200.0,36.7379,36.7556,36.623,36.6672,18200.0
2008-06-24 13:00:00,41.47,41.6,41.47,41.58,15100.0,36.6495,36.7644,36.6495,36.7468,15100.0
2008-06-24 13:05:00,41.57,41.6,41.47,41.56,17300.0,36.7379,36.7644,36.6495,36.7291,17300.0
2008-06-24 13:10:00,41.58,41.6,41.56,41.59,9600.0,36.7468,36.7644,36.7291,36.7556,9600.0
2008-06-24 13:15:00,41.58,41.64,41.58,41.59,12100.0,36.7468,36.7998,36.7468,36.7556,12100.0
2008-06-24 13:20:00,41.59,41.71,41.58,41.68,16800.0,36.7556,36.8616,36.7468,36.8351,16800.0
2008-06-24 13:25:00,41.68,41.68,41.5,41.5,11500.0,36.8351,36.8351,36.6761,36.6761,11500.0
2008-06-24 13:30:00,41.5,41.5,41.27,41.27,51300.0,36.6761,36.6761,36.4728,36.4728,51300.0
2008-06-24 13:35:00,41.26,41.43,41.16,41.42,31400.0,36.464,36.6142,36.3756,36.6054,31400.0
2008-06-24 13:40:00,41.42,41.44,41.34,41.39,12800.0,36.6054,36.623,36.5347,36.5788,12800.0
2008-06-24 13:45:00,41.35,41.41,41.29,41.37,16300.0,36.5435,36.5965,36.4905,36.5612,16300.0
2008-06-24 13:50:00,41.39,41.42,41.37,41.39,10400.0,36.5788,36.6054,36.5612,36.5788,10400.0
2008-06-24 13:55:00,41.42,41.45,41.37,41.4,13400.0,36.6054,36.6319,36.5612,36.5877,13400.0
2008-06-24 14:00:00,41.4,41.6,41.4,41.6,30200.0,36.5877,36.7644,36.5877,36.7644,30200.0
2008-06-24 14:05:00,41.6,41.6,41.47,41.47,23200.0,36.7644,36.7644,36.6495,36.6495,23200.0
2008-06-24 14:10:00,41.48,41.51,41.41,41.51,19300.0,36.6584,36.6849,36.5965,36.6849,19300.0
2008-06-24 14:15:00,41.5,41.55,41.44,41.45,16200.0,36.6761,36.7202,36.623,36.6319,16200.0
2008-06-24 14:20:00,41.44,41.5,41.44,41.5,12100.0,36.623,36.6761,36.623,36.6761,12100.0
2008-06-24 14:25:00,41.5,41.52,41.46,41.49,20000.0,36.6761,36.6937,36.6407,36.6672,20000.0
2008-06-24 14:30:00,41.49,41.52,41.42,41.42,17500.0,36.6672,36.6937,36.6054,36.6054,17500.0
2008-06-24 14:35:00,41.41,41.43,41.32,41.36,24900.0,36.5965,36.6142,36.517,36.5523,24900.0
2008-06-24 14:40:00,41.33,41.35,41.22,41.22,34800.0,36.5258,36.5435,36.4286,36.4286,34800.0
2008-06-24 14:45:00,41.22,41.34,41.17,41.22,32200.0,36.4286,36.5347,36.3844,36.4286,32200.0
2008-06-24 14:50:00,41.22,41.25,41.17,41.23,37600.0,36.4286,36.4551,36.3844,36.4374,37600.0
2008-06-24 14:55:00,41.23,41.25,41.04,41.04,88500.0,36.4374,36.4551,36.2695,36.2695,88500.0
2008-06-24 15:00:00,41.04,41.08,40.94,40.96,88100.0,36.2695,36.3049,36.1812,36.1988,88100.0
2008-06-24 15:05:00,40.98,40.99,40.81,40.91,36000.0,36.2165,36.2253,36.0663,36.1546,36000.0
2008-06-24 15:10:00,40.89,40.94,40.77,40.82,41400.0,36.137,36.1812,36.0309,36.0751,41400.0
2008-06-24 15:15:00,40.84,40.95,40.8,40.81,40400.0,36.0928,36.19,36.0574,36.0663,40400.0
2008-06-24 15:20:00,40.82,40.94,40.79,40.89,47400.0,36.0751,36.1812,36.0486,36.137,47400.0
2008-06-24 15:25:00,40.89,40.93,40.84,40.85,36700.0,36.137,36.1723,36.0928,36.1016,36700.0
2008-06-24 15:30:00,40.85,40.96,40.83,40.91,49400.0,36.1016,36.1988,36.0839,36.1546,49400.0
2008-06-24 15:35:00,40.91,41.03,40.85,41.01,75000.0,36.1546,36.2607,36.1016,36.243,75000.0
2008-06-24 15:40:00,41.0,41.0,40.9,40.92,48900.0,36.2342,36.2342,36.1458,36.1635,48900.0
2008-06-24 15:45:00,40.94,40.96,40.75,40.75,91900.0,36.1812,36.1988,36.0132,36.0132,91900.0
2008-06-24 15:50:00,40.75,40.81,40.6,40.6,97500.0,36.0132,36.0663,35.8807,35.8807,97500.0
2008-06-24 15:55:00,40.6,40.67,40.49,40.6,217900.0,35.8807,35.9425,35.7835,35.8807,217900.0
2008-06-25 09:30:00,40.64,40.98,40.64,40.77,31200.0,35.916,36.2165,35.916,36.0309,31200.0
2008-06-25 09:35:00,40.83,40.93,40.65,40.87,29900.0,36.0839,36.1723,35.9249,36.1193,29900.0
2008-06-25 09:40:00,40.87,40.92,40.52,40.67,35100.0,36.1193,36.1635,35.81,35.9425,35100.0
2008-06-25 09:45:00,40.67,40.87,40.59,40.79,36500.0,35.9425,36.1193,35.8718,36.0486,36500.0
2008-06-25 09:50:00,40.81,40.88,40.77,40.88,23700.0,36.0663,36.1281,36.0309,36.1281,23700.0
2008-06-25 09:55:00,40.89,41.2,40.87,41.1,45800.0,36.137,36.4109,36.1193,36.3226,45800.0
2008-06-25 10:00:00,41.09,41.18,40.88,41.06,26800.0,36.3137,36.3933,36.1281,36.2872,26800.0
2008-06-25 10:05:00,41.08,41.24,40.95,41.11,44100.0,36.3049,36.4463,36.19,36.3314,44100.0
2008-06-25 10:10:00,41.13,41.29,41.13,41.25,18900.0,36.3491,36.4905,36.3491,36.4551,18900.0
2008-06-25 10:15:00,41.28,41.37,41.26,41.35,23300.0,36.4816,36.5612,36.464,36.5435,23300.0
2008-06-25 10:20:00,41.35,41.44,41.3,41.41,19800.0,36.5435,36.623,36.4993,36.5965,19800.0
2008-06-25 10:25:00,41.42,41.44,41.4,41.44,6800.0,36.6054,36.623,36.5877,36.623,6800.0
2008-06-25 10:30:00,41.43,41.55,41.4,41.55,30900.0,36.6142,36.7202,36.5877,36.7202,30900.0
2008-06-25 10:35:00,41.58,41.68,41.56,41.63,16900.0,36.7468,36.8351,36.7291,36.7909,16900.0
2008-06-25 10:40:00,41.65,41.74,41.61,41.69,18300.0,36.8086,36.8882,36.7733,36.844,18300.0
2008-06-25 10:45:00,41.7,41.82,41.61,41.71,16600.0,36.8528,36.9589,36.7733,36.8616,16600.0
2008-06-25 10:50:00,41.68,41.75,41.64,41.66,17500.0,36.8351,36.897,36.7998,36.8175,17500.0
2008-06-25 10:55:00,41.67,41.74,41.63,41.71,48700.0,36.8263,36.8882,36.7909,36.8616,48700.0
2008-06-25 11:00:00,41.69,41.77,41.67,41.76,22100.0,36.844,36.9147,36.8263,36.9058,22100.0
2008-06-25 11:05:00,41.75,41.93,41.74,41.91,17200.0,36.897,37.0561,36.8882,37.0384,17200.0
2008-06-25 11:10:00,41.87,41.88,41.77,41.77,15100.0,37.0031,37.0119,36.9147,36.9147,15100.0
2008-06-25 11:15:00,41.79,41.85,41.79,41.81,12000.0,36.9324,36.9854,36.9324,36.95,12000.0
2008-06-25 11:20:00,41.84,41.94,41.41,41.92,32300.0,36.9765,37.0649,36.5965,37.0472,32300.0
2008-06-25 11:25:00,41.92,41.97,41.89,41.94,9700.0,37.0472,37.0914,37.0207,37.0649,9700.0
2008-06-25 11:30:00,41.97,42.0,41.91,42.0,24500.0,37.0914,37.1179,37.0384,37.1179,24500.0
2008-06-25 11:35:00,42.0,42.04,41.87,41.92,19000.0,37.1179,37.1533,37.0031,37.0472,19000.0
2008-06-25 11:40:00,41.91,41.95,41.85,41.95,18000.0,37.0384,37.0738,36.9854,37.0738,18000.0
2008-06-25 11:45:00,41.95,42.03,41.95,41.97,15700.0,37.0738,37.1445,37.0738,37.0914,15700.0
2008-06-25 11:50:00,41.98,41.98,41.77,41.77,19000.0,37.1003,37.1003,36.9147,36.9147,19000.0
2008-06-25 11:55:00,41.81,41.93,41.8,41.91,13400.0,36.95,37.0561,36.9412,37.0384,13400.0
2008-06-25 12:00:00,41.92,41.93,41.85,41.86,7900.0,37.0472,37.0561,36.9854,36.9942,7900.0
2008-06-25 12:05:00,41.86,42.03,41.86,42.02,18200.0,36.9942,37.1445,36.9942,37.1356,18200.0
2008-06-25 12:10:00,42.03,42.04,41.97,41.98,21200.0,37.1445,37.1533,37.0914,37.1003,21200.0
2008-06-25 12:15:00,41.98,41.99,41.91,41.92,24100.0,37.1003,37.1091,37.0384,37.0472,24100.0
2008-06-25 12:20:00,41.93,41.93,41.88,41.89,9300.0,37.0561,37.0561,37.0119,37.0207,9300.0
2008-06-25 12:25:00,41.87,41.97,41.87,41.95,13900.0,37.0031,37.0914,37.0031,37.0738,13900.0
2008-06-25 12:30:00,41.96,41.99,41.91,41.99,17400.0,37.0826,37.1091,37.0384,37.1091,17400.0
2008-06-25 12:35:00,41.99,42.04,41.93,41.93,19700.0,37.1091,37.1533,37.0561,37.0561,19700.0
2008-06-25 12:40:00,41.93,41.95,41.89,41.9,11800.0,37.0561,37.0738,37.0207,37.0296,11800.0
2008-06-25 12:45:00,41.9,41.9,41.85,41.88,8500.0,37.0296,37.0296,36.9854,37.0119,8500.0
2008-06-25 12:50:00,41.88,41.95,41.84,41.92,13600.0,37.0119,37.0738,36.9765,37.0472,13600.0
2008-06-25 12:55:00,41.94,41.95,41.92,41.93,12500.0,37.0649,37.0738,37.0472,37.0561,12500.0
2008-06-25 13:00:00,41.91,41.92,41.84,41.85,20800.0,37.0384,37.0472,36.9765,36.9854,20800.0
2008-06-25 13:05:00,41.85,41.85,41.69,41.72,20900.0,36.9854,36.9854,36.844,36.8705,20900.0
2008-06-25 13:10:00,41.72,41.78,41.68,41.78,15200.0,36.8705,36.9235,36.8351,36.9235,15200.0
2008-06-25 13:15:00,41.76,41.78,41.71,41.75,13600.0,36.9058,36.9235,36.8616,36.897,13600.0
2008-06-25 13:20:00,41.74,41.87,41.74,41.84,7800.0,36.8882,37.0031,36.8882,36.9765,7800.0
2008-06-25 13:25:00,41.84,41.88,41.75,41.81,15900.0,36.9765,37.0119,36.897,36.95,15900.0
2008-06-25 13:30:00,41.81,41.87,41.79,41.82,18200.0,36.95,37.0031,36.9324,36.9589,18200.0
2008-06-25 13:35:00,41.78,41.81,41.71,41.74,8100.0,36.9235,36.95,36.8616,36.8882,8100.0
2008-06-25 13:40:00,41.74,41.81,41.71,41.71,11400.0,36.8882,36.95,36.8616,36.8616,11400.0
2008-06-25 13:45:00,41.7,41.72,41.67,41.72,8900.0,36.8528,36.8705,36.8263,36.8705,8900.0
2008-06-25 13:50:00,41.72,41.74,41.61,41.62,14400.0,36.8705,36.8882,36.7733,36.7821,14400.0
2008-06-25 13:55:00,41.62,41.69,41.61,41.65,21600.0,36.7821,36.844,36.7733,36.8086,21600.0
2008-06-25 14:00:00,41.66,41.74,41.66,41.74,10000.0,36.8175,36.8882,36.8175,36.8882,10000.0
2008-06-25 14:05:00,41.74,41.89,41.73,41.83,23400.0,36.8882,37.0207,36.8793,36.9677,23400.0
2008-06-25 14:10:00,41.82,42.12,41.79,42.11,56200.0,36.9589,37.224,36.9324,37.2152,56200.0
2008-06-25 14:15:00,42.11,42.32,41.91,42.2,99800.0,37.2152,37.4007,37.0384,37.2947,99800.0
2008-06-25 14:20:00,42.19,42.3,42.11,42.27,38800.0,37.2859,37.3831,37.2152,37.3566,38800.0
2008-06-25 14:25:00,42.29,42.37,42.16,42.16,44900.0,37.3742,37.4449,37.2593,37.2593,44900.0
2008-06-25 14:30:00,42.15,42.2,42.01,42.11,44300.0,37.2505,37.2947,37.1268,37.2152,44300.0
2008-06-25 14:35:00,42.11,42.16,41.97,42.01,40000.0,37.2152,37.2593,37.0914,37.1268,40000.0
2008-06-25 14:40:00,42.01,42.07,41.8,41.98,40600.0,37.1268,37.1798,36.9412,37.1003,40600.0
2008-06-25 14:45:00,41.99,42.03,41.94,42.0,44700.0,37.1091,37.1445,37.0649,37.1179,44700.0
2008-06-25 14:50:00,42.0,42.13,41.92,42.02,44500.0,37.1179,37.2328,37.0472,37.1356,44500.0
2008-06-25 14:55:00,42.01,42.02,41.91,41.99,46800.0,37.1268,37.1356,37.0384,37.1091,46800.0
2008-06-25 15:00:00,41.99,42.01,41.91,41.94,112000.0,37.1091,37.1268,37.0384,37.0649,112000.0
2008-06-25 15:05:00,41.94,42.05,41.93,41.96,40000.0,37.0649,37.1621,37.0561,37.0826,40000.0
2008-06-25 15:10:00,41.97,42.12,41.89,41.89,31400.0,37.0914,37.224,37.0207,37.0207,31400.0
2008-06-25 15:15:00,41.87,42.06,41.87,41.92,32700.0,37.0031,37.171,37.0031,37.0472,32700.0
2008-06-25 15:20:00,41.91,41.91,41.69,41.79,49200.0,37.0384,37.0384,36.844,36.9324,49200.0
2008-06-25 15:25:00,41.79,41.87,41.71,41.79,45100.0,36.9324,37.0031,36.8616,36.9324,45100.0
2008-06-25 15:30:00,41.8,41.84,41.63,41.65,58300.0,36.9412,36.9765,36.7909,36.8086,58300.0
2008-06-25 15:35:00,41.62,41.69,41.53,41.56,47900.0,36.7821,36.844,36.7026,36.7291,47900.0
2008-06-25 15:40:00,41.54,41.64,41.52,41.53,56700.0,36.7114,36.7998,36.6937,36.7026,56700.0
2008-06-25 15:45:00,41.52,41.6,41.37,41.41,66500.0,36.6937,36.7644,36.5612,36.5965,66500.0
2008-06-25 15:50:00,41.41,41.55,41.39,41.5,39400.0,36.5965,36.7202,36.5788,36.6761,39400.0
2008-06-25 15:55:00,41.5,41.55,41.41,41.5,56600.0,36.6761,36.7202,36.5965,36.6761,56600.0
2008-06-26 09:30:00,41.0,41.0,40.69,40.85,29100.0,36.2342,36.2342,35.9602,36.1016,29100.0
2008-06-26 09:35:00,40.85,40.95,40.69,40.73,49500.0,36.1016,36.19,35.9602,35.9956,49500.0
2008-06-26 09:40:00,40.78,41.19,40.75,40.98,67200.0,36.0398,36.4021,36.0132,36.2165,67200.0
2008-06-26 09:45:00,41.0,41.37,41.0,41.35,55700.0,36.2342,36.5612,36.2342,36.5435,55700.0
2008-06-26 09:50:00,41.35,41.48,41.19,41.29,28300.0,36.5435,36.6584,36.4021,36.4905,28300.0
2008-06-26 09:55:00,41.3,41.69,41.26,41.66,42000.0,36.4993,36.844,36.464,36.8175,42000.0
2008-06-26 10:00:00,41.68,42.06,41.6,41.84,73400.0,36.8351,37.171,36.7644,36.9765,73400.0
2008-06-26 10:05:00,41.84,42.07,41.77,41.84,45500.0,36.9765,37.1798,36.9147,36.9765,45500.0
2008-06-26 10:10:00,41.84,41.85,41.46,41.51,47400.0,36.9765,36.9854,36.6407,36.6849,47400.0
2008-06-26 10:15:00,41.48,41.57,41.33,41.57,20900.0,36.6584,36.7379,36.5258,36.7379,20900.0
2008-06-26 10:20:00,41.57,42.0,41.57,42.0,16100.0,36.7379,37.1179,36.7379,37.1179,16100.0
2008-06-26 10:25:00,42.02,42.27,42.0,42.16,41700.0,37.1356,37.3566,37.1179,37.2593,41700.0
2008-06-26 10:30:00,42.14,42.14,41.81,41.82,28500.0,37.2417,37.2417,36.95,36.9589,28500.0
2008-06-26 10:35:00,41.82,42.0,41.68,41.69,43300.0,36.9589,37.1179,36.8351,36.844,43300.0
2008-06-26 10:40:00,41.72,41.72,41.55,41.63,24000.0,36.8705,36.8705,36.7202,36.7909,24000.0
2008-06-26 10:45:00,41.61,41.62,41.24,41.29,52000.0,36.7733,36.7821,36.4463,36.4905,52000.0
2008-06-26 10:50:00,41.28,41.28,40.92,40.96,60100.0,36.4816,36.4816,36.1635,36.1988,60100.0
2008-06-26 10:55:00,40.92,41.0,40.73,40.73,93600.0,36.1635,36.2342,35.9956,35.9956,93600.0
2008-06-26 11:00:00,40.74,40.76,40.58,40.64,56000.0,36.0044,36.0221,35.863,35.916,56000.0
2008-06-26 11:05:00,40.67,40.75,40.59,40.71,49700.0,35.9425,36.0132,35.8718,35.9779,49700.0
2008-06-26 11:10:00,40.71,40.75,40.45,40.5,36100.0,35.9779,36.0132,35.7481,35.7923,36100.0
2008-06-26 11:15:00,40.47,40.49,40.14,40.17,71000.0,35.7658,35.7835,35.4741,35.5007,71000.0
2008-06-26 11:20:00,40.17,40.23,40.07,40.22,98800.0,35.5007,35.5537,35.4123,35.5448,98800.0
2008-06-26 11:25:00,40.22,40.36,40.18,40.23,32200.0,35.5448,35.6686,35.5095,35.5537,32200.0
2008-06-26 11:30:00,40.22,40.38,40.22,40.29,25500.0,35.5448,35.6862,35.5448,35.6067,25500.0
2008-06-26 11:35:00,40.28,40.32,40.2,40.24,18600.0,35.5979,35.6332,35.5272,35.5625,18600.0
2008-06-26 11:40:00,40.23,40.46,40.22,40.46,35900.0,35.5537,35.7569,35.5448,35.7569,35900.0
2008-06-26 11:45:00,40.44,40.46,40.3,40.35,27200.0,35.7393,35.7569,35.6155,35.6597,27200.0
2008-06-26 11:50:00,40.36,40.41,40.28,40.29,11400.0,35.6686,35.7128,35.5979,35.6067,11400.0
2008-06-26 11:55:00,40.3,40.41,40.28,40.38,14500.0,35.6155,35.7128,35.5979,35.6862,14500.0
2008-06-26 12:00:00,40.4,40.54,40.36,40.5,19300.0,35.7039,35.8276,35.6686,35.7923,19300.0
2008-06-26 12:05:00,40.5,40.51,40.39,40.43,26900.0,35.7923,35.8011,35.6951,35.7304,26900.0
2008-06-26 12:10:00,40.42,40.48,40.35,40.38,41100.0,35.7216,35.7746,35.6597,35.6862,41100.0
2008-06-26 12:15:00,40.41,40.41,40.32,40.38,15400.0,35.7128,35.7128,35.6332,35.6862,15400.0
2008-06-26 12:20:00,40.4,40.56,40.38,40.55,8500.0,35.7039,35.8453,35.6862,35.8365,8500.0
2008-06-26 12:25:00,40.56,40.56,40.42,40.42,13500.0,35.8453,35.8453,35.7216,35.7216,13500.0
2008-06-26 12:30:00,40.43,40.43,40.35,40.37,10700.0,35.7304,35.7304,35.6597,35.6774,10700.0
2008-06-26 12:35:00,40.37,40.48,40.31,40.48,16100.0,35.6774,35.7746,35.6244,35.7746,16100.0
2008-06-26 12:40:00,40.47,40.49,40.36,40.48,22700.0,35.7658,35.7835,35.6686,35.7746,22700.0
2008-06-26 12:45:00,40.48,40.52,40.35,40.35,24100.0,35.7746,35.81,35.6597,35.6597,24100.0
2008-06-26 12:50:00,40.35,40.52,40.34,40.47,18900.0,35.6597,35.81,35.6509,35.7658,18900.0
2008-06-26 12:55:00,40.47,40.56,40.46,40.52,12300.0,35.7658,35.8453,35.7569,35.81,12300.0
2008-06-26 13:00:00,40.53,40.6,40.51,40.59,16100.0,35.8188,35.8807,35.8011,35.8718,16100.0
2008-06-26 13:05:00,40.57,40.67,40.51,40.62,25100.0,35.8542,35.9425,35.8011,35.8984,25100.0
2008-06-26 13:10:00,40.63,40.77,40.63,40.75,33000.0,35.9072,36.0309,35.9072,36.0132,33000.0
2008-06-26 13:15:00,40.76,40.83,40.74,40.77,34400.0,36.0221,36.0839,36.0044,36.0309,34400.0
2008-06-26 13:20:00,40.77,40.78,40.7,40.7,15200.0,36.0309,36.0398,35.9691,35.9691,15200.0
2008-06-26 13:25:00,40.7,40.73,40.52,40.57,21800.0,35.9691,35.9956,35.81,35.8542,21800.0
2008-06-26 13:30:00,40.56,40.59,40.4,40.43,46000.0,35.8453,35.8718,35.7039,35.7304,46000.0
2008-06-26 13:35:00,40.43,40.5,40.37,40.42,50800.0,35.7304,35.7923,35.6774,35.7216,50800.0
2008-06-26 13:40:00,40.44,40.45,40.33,40.39,14700.0,35.7393,35.7481,35.6421,35.6951,14700.0
2008-06-26 13:45:00,40.4,40.53,40.4,40.4,29000.0,35.7039,35.8188,35.7039,35.7039,29000.0
2008-06-26 13:50:00,40.41,40.57,40.41,40.53,17800.0,35.7128,35.8542,35.7128,35.8188,17800.0
2008-06-26 13:55:00,40.54,40.54,40.41,40.48,18300.0,35.8276,35.8276,35.7128,35.7746,18300.0
2008-06-26 14:00:00,40.5,40.5,40.43,40.5,14400.0,35.7923,35.7923,35.7304,35.7923,14400.0
2008-06-26 14:05:00,40.5,40.5,40.42,40.47,13500.0,35.7923,35.7923,35.7216,35.7658,13500.0
2008-06-26 14:10:00,40.45,40.47,40.26,40.26,24900.0,35.7481,35.7658,35.5802,35.5802,24900.0
2008-06-26 14:15:00,40.26,40.27,40.11,40.11,68300.0,35.5802,35.589,35.4476,35.4476,68300.0
2008-06-26 14:20:00,40.12,40.17,39.96,40.0,93600.0,35.4565,35.5007,35.3151,35.3504,93600.0
2008-06-26 14:25:00,39.99,41.57,39.96,40.06,49700.0,35.3416,36.7379,35.3151,35.4034,49700.0
2008-06-26 14:30:00,40.06,40.13,40.01,40.06,43400.0,35.4034,35.4653,35.3593,35.4034,43400.0
2008-06-26 14:35:00,40.05,40.06,40.0,40.01,62400.0,35.3946,35.4034,35.3504,35.3593,62400.0
2008-06-26 14:40:00,40.01,40.11,39.98,40.02,107100.0,35.3593,35.4476,35.3327,35.3681,107100.0
2008-06-26 14:45:00,40.02,40.1,40.01,40.06,23500.0,35.3681,35.4388,35.3593,35.4034,23500.0
2008-06-26 14:50:00,40.07,40.13,40.05,40.1,46600.0,35.4123,35.4653,35.3946,35.4388,46600.0
2008-06-26 14:55:00,40.1,40.16,40.05,40.09,28400.0,35.4388,35.4918,35.3946,35.43,28400.0
2008-06-26 15:00:00,40.1,40.24,40.09,40.18,38700.0,35.4388,35.5625,35.43,35.5095,38700.0
2008-06-26 15:05:00,40.18,40.18,40.07,40.17,24000.0,35.5095,35.5095,35.4123,35.5007,24000.0
2008-06-26 15:10:00,40.15,40.15,40.03,40.05,26100.0,35.483,35.483,35.3769,35.3946,26100.0
2008-06-26 15:15:00,40.05,40.18,40.05,40.08,54500.0,35.3946,35.5095,35.3946,35.4211,54500.0
2008-06-26 15:20:00,40.07,40.23,40.06,40.23,59700.0,35.4123,35.5537,35.4034,35.5537,59700.0
2008-06-26 15:25:00,40.22,40.36,40.18,40.28,76600.0,35.5448,35.6686,35.5095,35.5979,76600.0
2008-06-26 15:30:00,40.27,40.34,40.24,40.34,58300.0,35.589,35.6509,35.5625,35.6509,58300.0
2008-06-26 15:35:00,40.33,40.4,40.24,40.33,137600.0,35.6421,35.7039,35.5625,35.6421,137600.0
2008-06-26 15:40:00,40.33,40.37,40.2,40.25,153800.0,35.6421,35.6774,35.5272,35.5714,153800.0
2008-06-26 15:45:00,40.25,40.27,40.16,40.16,82000.0,35.5714,35.589,35.4918,35.4918,82000.0
2008-06-26 15:50:00,40.16,40.16,40.0,40.02,51300.0,35.4918,35.4918,35.3504,35.3681,51300.0
2008-06-26 15:55:00,40.01,40.12,40.01,40.1,70700.0,35.3593,35.4565,35.3593,35.4388,70700.0
2008-06-27 09:30:00,40.55,41.9,40.55,41.9,184700.0,35.8365,37.0296,35.8365,37.0296,184700.0
2008-06-27 09:35:00,41.81,41.83,41.49,41.78,102300.0,36.95,36.9677,36.6672,36.9235,102300.0
2008-06-27 09:40:00,41.78,41.82,40.97,40.99,103900.0,36.9235,36.9589,36.2077,36.2253,103900.0
2008-06-27 09:45:00,41.02,41.27,40.95,41.14,60300.0,36.2519,36.4728,36.19,36.3579,60300.0
2008-06-27 09:50:00,41.15,41.34,41.12,41.25,55000.0,36.3667,36.5347,36.3402,36.4551,55000.0
2008-06-27 09:55:00,41.25,41.35,41.11,41.22,60500.0,36.4551,36.5435,36.3314,36.4286,60500.0
2008-06-27 10:00:00,41.21,41.3,41.12,41.15,33400.0,36.4198,36.4993,36.3402,36.3667,33400.0
2008-06-27 10:05:00,41.16,41.42,41.16,41.35,44000.0,36.3756,36.6054,36.3756,36.5435,44000.0
2008-06-27 10:10:00,41.34,41.49,41.32,41.4,30100.0,36.5347,36.6672,36.517,36.5877,30100.0
2008-06-27 10:15:00,41.38,41.4,41.25,41.35,31000.0,36.57,36.5877,36.4551,36.5435,31000.0
2008-06-27 10:20:00,41.34,41.38,41.29,41.3,18300.0,36.5347,36.57,36.4905,36.4993,18300.0
2008-06-27 10:25:00,41.33,41.38,41.15,41.16,24100.0,36.5258,36.57,36.3667,36.3756,24100.0
2008-06-27 10:30:00,41.16,41.51,41.15,41.51,60800.0,36.3756,36.6849,36.3667,36.6849,60800.0
2008-06-27 10:35:00,41.51,41.6,41.27,41.29,31000.0,36.6849,36.7644,36.4728,36.4905,31000.0
2008-06-27 10:40:00,41.29,41.29,40.97,40.97,55500.0,36.4905,36.4905,36.2077,36.2077,55500.0
2008-06-27 10:45:00,40.98,41.07,40.92,40.95,17000.0,36.2165,36.296,36.1635,36.19,17000.0
2008-06-27 10:50:00,40.95,41.06,40.9,41.05,25300.0,36.19,36.2872,36.1458,36.2784,25300.0
2008-06-27 10:55:00,41.05,41.23,41.04,41.21,32400.0,36.2784,36.4374,36.2695,36.4198,32400.0
2008-06-27 11:00:00,41.2,41.2,41.08,41.08,31100.0,36.4109,36.4109,36.3049,36.3049,31100.0
2008-06-27 11:05:00,41.09,41.1,41.03,41.08,21800.0,36.3137,36.3226,36.2607,36.3049,21800.0
2008-06-27 11:10:00,41.07,41.12,41.06,41.07,20900.0,36.296,36.3402,36.2872,36.296,20900.0
2008-06-27 11:15:00,41.07,41.15,41.07,41.15,24700.0,36.296,36.3667,36.296,36.3667,24700.0
2008-06-27 11:20:00,41.14,41.17,41.11,41.13,17000.0,36.3579,36.3844,36.3314,36.3491,17000.0
2008-06-27 11:25:00,41.12,41.2,41.11,41.19,20800.0,36.3402,36.4109,36.3314,36.4021,20800.0
2008-06-27 11:30:00,41.19,41.2,41.09,41.15,26200.0,36.4021,36.4109,36.3137,36.3667,26200.0
2008-06-27 11:35:00,41.16,41.16,41.11,41.13,19400.0,36.3756,36.3756,36.3314,36.3491,19400.0
2008-06-27 11:40:00,41.11,41.12,41.04,41.07,17800.0,36.3314,36.3402,36.2695,36.296,17800.0
2008-06-27 11:45:00,41.08,41.13,41.01,41.02,22100.0,36.3049,36.3491,36.243,36.2519,22100.0
2008-06-27 11:50:00,41.03,41.04,40.9,40.98,21200.0,36.2607,36.2695,36.1458,36.2165,21200.0
2008-06-27 11:55:00,40.98,41.0,40.96,40.98,16500.0,36.2165,36.2342,36.1988,36.2165,16500.0
2008-06-27 12:00:00,40.98,41.02,40.96,40.98,19600.0,36.2165,36.2519,36.1988,36.2165,19600.0
2008-06-27 12:05:00,40.98,41.05,40.96,41.03,21400.0,36.2165,36.2784,36.1988,36.2607,21400.0
2008-06-27 12:10:00,41.03,41.06,41.01,41.06,16500.0,36.2607,36.2872,36.243,36.2872,16500.0
2008-06-27 12:15:00,41.04,41.06,41.04,41.04,26000.0,36.2695,36.2872,36.2695,36.2695,26000.0
2008-06-27 12:20:00,41.04,41.11,41.04,41.11,18700.0,36.2695,36.3314,36.2695,36.3314,18700.0
2008-06-27 12:25:00,41.11,41.25,41.11,41.24,19500.0,36.3314,36.4551,36.3314,36.4463,19500.0
2008-06-27 12:30:00,41.24,41.24,41.1,41.13,8700.0,36.4463,36.4463,36.3226,36.3491,8700.0
2008-06-27 12:35:00,41.13,41.18,41.1,41.1,14700.0,36.3491,36.3933,36.3226,36.3226,14700.0
2008-06-27 12:40:00,41.1,41.16,41.09,41.14,18200.0,36.3226,36.3756,36.3137,36.3579,18200.0
2008-06-27 12:45:00,41.14,41.17,41.1,41.1,15300.0,36.3579,36.3844,36.3226,36.3226,15300.0
2008-06-27 12:50:00,41.12,41.15,41.06,41.14,10800.0,36.3402,36.3667,36.2872,36.3579,10800.0
2008-06-27 12:55:00,41.14,41.14,40.98,41.03,22500.0,36.3579,36.3579,36.2165,36.2607,22500.0
2008-06-27 13:00:00,41.02,41.03,40.92,40.93,21300.0,36.2519,36.2607,36.1635,36.1723,21300.0
2008-06-27 13:05:00,40.92,40.99,40.86,40.93,29100.0,36.1635,36.2253,36.1105,36.1723,29100.0
2008-06-27 13:10:00,40.93,40.98,40.85,40.85,21400.0,36.1723,36.2165,36.1016,36.1016,21400.0
2008-06-27 13:15:00,40.87,40.96,40.87,40.96,15400.0,36.1193,36.1988,36.1193,36.1988,15400.0
2008-06-27 13:20:00,40.96,41.04,40.93,41.02,17200.0,36.1988,36.2695,36.1723,36.2519,17200.0
2008-06-27 13:25:00,41.02,41.05,41.0,41.03,8500.0,36.2519,36.2784,36.2342,36.2607,8500.0
2008-06-27 13:30:00,41.04,41.15,41.02,41.13,20300.0,36.2695,36.3667,36.2519,36.3491,20300.0
2008-06-27 13:35:00,41.15,41.15,41.0,41.1,24100.0,36.3667,36.3667,36.2342,36.3226,24100.0
2008-06-27 13:40:00,41.08,41.11,41.0,41.03,28600.0,36.3049,36.3314,36.2342,36.2607,28600.0
2008-06-27 13:45:00,41.01,41.19,41.0,41.18,20900.0,36.243,36.4021,36.2342,36.3933,20900.0
2008-06-27 13:50:00,41.18,41.19,41.0,41.08,17900.0,36.3933,36.4021,36.2342,36.3049,17900.0
2008-06-27 13:55:00,41.09,41.19,41.05,41.18,18300.0,36.3137,36.4021,36.2784,36.3933,18300.0
2008-06-27 14:00:00,41.18,41.31,41.18,41.25,40200.0,36.3933,36.5081,36.3933,36.4551,40200.0
2008-06-27 14:05:00,41.25,41.25,41.18,41.19,22200.0,36.4551,36.4551,36.3933,36.4021,22200.0
2008-06-27 14:10:00,41.2,41.24,41.19,41.22,20600.0,36.4109,36.4463,36.4021,36.4286,20600.0
2008-06-27 14:15:00,41.21,41.24,41.18,41.19,23800.0,36.4198,36.4463,36.3933,36.4021,23800.0
2008-06-27 14:20:00,41.18,41.26,41.15,41.23,26300.0,36.3933,36.464,36.3667,36.4374,26300.0
2008-06-27 14:25:00,41.24,41.25,41.17,41.23,27800.0,36.4463,36.4551,36.3844,36.4374,27800.0
2008-06-27 14:30:00,41.23,41.44,41.22,41.42,34000.0,36.4374,36.623,36.4286,36.6054,34000.0
2008-06-27 14:35:00,41.43,41.44,41.27,41.32,30600.0,36.6142,36.623,36.4728,36.517,30600.0
2008-06-27 14:40:00,41.32,41.43,41.32,41.36,16900.0,36.517,36.6142,36.517,36.5523,16900.0
2008-06-27 14:45:00,41.33,41.43,41.27,41.43,20600.0,36.5258,36.6142,36.4728,36.6142,20600.0
2008-06-27 14:50:00,41.44,41.45,41.29,41.34,24800.0,36.623,36.6319,36.4905,36.5347,24800.0
2008-06-27 14:55:00,41.33,41.36,41.24,41.36,17000.0,36.5258,36.5523,36.4463,36.5523,17000.0
2008-06-27 15:00:00,41.34,41.37,41.26,41.26,23000.0,36.5347,36.5612,36.464,36.464,23000.0
2008-06-27 15:05:00,41.26,41.35,41.24,41.34,13300.0,36.464,36.5435,36.4463,36.5347,13300.0
2008-06-27 15:10:00,41.35,41.39,41.26,41.37,24200.0,36.5435,36.5788,36.464,36.5612,24200.0
2008-06-27 15:15:00,41.36,41.39,41.32,41.35,19000.0,36.5523,36.5788,36.517,36.5435,19000.0
2008-06-27 15:20:00,41.35,41.38,41.3,41.35,19700.0,36.5435,36.57,36.4993,36.5435,19700.0
2008-06-27 15:25:00,41.35,41.36,41.29,41.33,27200.0,36.5435,36.5523,36.4905,36.5258,27200.0
2008-06-27 15:30:00,41.33,41.34,41.25,41.26,43600.0,36.5258,36.5347,36.4551,36.464,43600.0
2008-06-27 15:35:00,41.26,41.35,41.26,41.32,37200.0,36.464,36.5435,36.464,36.517,37200.0
2008-06-27 15:40:00,41.32,41.42,41.32,41.36,86500.0,36.517,36.6054,36.517,36.5523,86500.0
2008-06-27 15:45:00,41.36,41.38,41.13,41.27,84600.0,36.5523,36.57,36.3491,36.4728,84600.0
2008-06-27 15:50:00,41.26,41.26,41.04,41.11,65000.0,36.464,36.464,36.2695,36.3314,65000.0
2008-06-27 15:55:00,41.11,41.25,41.05,41.17,89000.0,36.3314,36.4551,36.2784,36.3844,89000.0
2008-06-30 09:30:00,41.32,41.46,41.27,41.31,28600.0,36.517,36.6407,36.4728,36.5081,28600.0
2008-06-30 09:35:00,41.33,41.33,40.75,40.91,33700.0,36.5258,36.5258,36.0132,36.1546,33700.0
2008-06-30 09:40:00,40.94,40.97,40.76,40.76,87700.0,36.1812,36.2077,36.0221,36.0221,87700.0
2008-06-30 09:45:00,40.76,40.87,40.71,40.87,52400.0,36.0221,36.1193,35.9779,36.1193,52400.0
2008-06-30 09:50:00,40.86,40.99,40.82,40.86,44500.0,36.1105,36.2253,36.0751,36.1105,44500.0
2008-06-30 09:55:00,40.86,41.02,40.73,40.73,17200.0,36.1105,36.2519,35.9956,35.9956,17200.0
2008-06-30 10:00:00,40.71,40.92,40.59,40.82,21500.0,35.9779,36.1635,35.8718,36.0751,21500.0
2008-06-30 10:05:00,40.83,40.98,40.83,40.86,13500.0,36.0839,36.2165,36.0839,36.1105,13500.0
2008-06-30 10:10:00,40.86,40.93,40.77,40.9,38600.0,36.1105,36.1723,36.0309,36.1458,38600.0
2008-06-30 10:15:00,40.9,40.97,40.75,40.79,26300.0,36.1458,36.2077,36.0132,36.0486,26300.0
2008-06-30 10:20:00,40.77,40.86,40.72,40.74,17900.0,36.0309,36.1105,35.9867,36.0044,17900.0
2008-06-30 10:25:00,40.74,40.94,40.68,40.69,24100.0,36.0044,36.1812,35.9514,35.9602,24100.0
2008-06-30 10:30:00,40.68,40.78,40.68,40.78,20300.0,35.9514,36.0398,35.9514,36.0398,20300.0
2008-06-30 10:35:00,40.77,40.78,40.67,40.7,112900.0,36.0309,36.0398,35.9425,35.9691,112900.0
2008-06-30 10:40:00,40.72,40.79,40.66,40.75,43800.0,35.9867,36.0486,35.9337,36.0132,43800.0
2008-06-30 10:45:00,40.75,40.76,40.65,40.73,23000.0,36.0132,36.0221,35.9249,35.9956,23000.0
2008-06-30 10:50:00,40.73,40.82,40.7,40.81,28100.0,35.9956,36.0751,35.9691,36.0663,28100.0
2008-06-30 10:55:00,40.82,40.96,40.82,40.9,18000.0,36.0751,36.1988,36.0751,36.1458,18000.0
2008-06-30 11:00:00,40.9,40.91,40.71,40.72,29500.0,36.1458,36.1546,35.9779,35.9867,29500.0
2008-06-30 11:05:00,40.71,40.73,40.66,40.71,20000.0,35.9779,35.9956,35.9337,35.9779,20000.0
2008-06-30 11:10:00,40.69,40.92,40.65,40.88,24300.0,35.9602,36.1635,35.9249,36.1281,24300.0
2008-06-30 11:15:00,40.9,40.94,40.81,40.93,29600.0,36.1458,36.1812,36.0663,36.1723,29600.0
2008-06-30 11:20:00,40.94,40.97,40.78,40.89,33300.0,36.1812,36.2077,36.0398,36.137,33300.0
2008-06-30 11:25:00,40.88,40.96,40.79,40.94,24400.0,36.1281,36.1988,36.0486,36.1812,24400.0
2008-06-30 11:30:00,40.94,40.96,40.9,40.92,23500.0,36.1812,36.1988,36.1458,36.1635,23500.0
2008-06-30 11:35:00,40.92,40.93,40.7,40.7,32600.0,36.1635,36.1723,35.9691,35.9691,32600.0
2008-06-30 11:40:00,40.7,40.9,40.7,40.87,18900.0,35.9691,36.1458,35.9691,36.1193,18900.0
2008-06-30 11:45:00,40.87,40.87,40.68,40.7,36700.0,36.1193,36.1193,35.9514,35.9691,36700.0
2008-06-30 11:50:00,40.69,40.75,40.66,40.72,40500.0,35.9602,36.0132,35.9337,35.9867,40500.0
2008-06-30 11:55:00,40.7,40.76,40.65,40.65,19500.0,35.9691,36.0221,35.9249,35.9249,19500.0
2008-06-30 12:00:00,40.64,40.65,40.53,40.64,23200.0,35.916,35.9249,35.8188,35.916,23200.0
2008-06-30 12:05:00,40.64,40.7,40.59,40.7,12900.0,35.916,35.9691,35.8718,35.9691,12900.0
2008-06-30 12:10:00,40.71,40.86,40.71,40.83,13300.0,35.9779,36.1105,35.9779,36.0839,13300.0
2008-06-30 12:15:00,40.86,40.91,40.82,40.84,14500.0,36.1105,36.1546,36.0751,36.0928,14500.0
2008-06-30 12:20:00,40.84,40.9,40.76,40.81,19300.0,36.0928,36.1458,36.0221,36.0663,19300.0
2008-06-30 12:25:00,40.81,40.85,40.76,40.85,7200.0,36.0663,36.1016,36.0221,36.1016,7200.0
2008-06-30 12:30:00,40.86,40.93,40.83,40.87,18400.0,36.1105,36.1723,36.0839,36.1193,18400.0
2008-06-30 12:35:00,40.87,40.9,40.78,40.9,15500.0,36.1193,36.1458,36.0398,36.1458,15500.0
2008-06-30 12:40:00,40.9,40.95,40.83,40.95,22500.0,36.1458,36.19,36.0839,36.19,22500.0
2008-06-30 12:45:00,40.95,41.01,40.94,40.94,20700.0,36.19,36.243,36.1812,36.1812,20700.0
2008-06-30 12:50:00,40.96,40.98,40.88,40.88,18900.0,36.1988,36.2165,36.1281,36.1281,18900.0
2008-06-30 12:55:00,40.87,40.91,40.86,40.87,17000.0,36.1193,36.1546,36.1105,36.1193,17000.0
2008-06-30 13:00:00,40.89,40.9,40.79,40.89,11300.0,36.137,36.1458,36.0486,36.137,11300.0
2008-06-30 13:05:00,40.88,40.88,40.8,40.8,7300.0,36.1281,36.1281,36.0574,36.0574,7300.0
2008-06-30 13:10:00,40.81,40.81,40.71,40.73,11700.0,36.0663,36.0663,35.9779,35.9956,11700.0
2008-06-30 13:15:00,40.76,40.81,40.7,40.8,10400.0,36.0221,36.0663,35.9691,36.0574,10400.0
2008-06-30 13:20:00,40.81,40.89,40.77,40.8,9700.0,36.0663,36.137,36.0309,36.0574,9700.0
2008-06-30 13:25:00,40.79,40.82,40.72,40.73,7400.0,36.0486,36.0751,35.9867,35.9956,7400.0
2008-06-30 13:30:00,40.72,40.74,40.63,40.74,8600.0,35.9867,36.0044,35.9072,36.0044,8600.0
2008-06-30 13:35:00,40.74,40.79,40.73,40.78,9100.0,36.0044,36.0486,35.9956,36.0398,9100.0
2008-06-30 13:40:00,40.79,40.81,40.74,40.78,16000.0,36.0486,36.0663,36.0044,36.0398,16000.0
2008-06-30 13:45:00,40.77,40.81,40.75,40.76,10500.0,36.0309,36.0663,36.0132,36.0221,10500.0
2008-06-30 13:50:00,40.73,40.76,40.57,40.59,27100.0,35.9956,36.0221,35.8542,35.8718,27100.0
2008-06-30 13:55:00,40.57,40.7,40.55,40.67,17700.0,35.8542,35.9691,35.8365,35.9425,17700.0
2008-06-30 14:00:00,40.68,40.68,40.48,40.6,23900.0,35.9514,35.9514,35.7746,35.8807,23900.0
2008-06-30 14:05:00,40.59,40.59,40.48,40.5,21400.0,35.8718,35.8718,35.7746,35.7923,21400.0
2008-06-30 14:10:00,40.5,40.51,40.42,40.44,14600.0,35.7923,35.8011,35.7216,35.7393,14600.0
2008-06-30 14:15:00,40.44,40.51,40.43,40.46,15700.0,35.7393,35.8011,35.7304,35.7569,15700.0
2008-06-30 14:20:00,40.45,40.52,40.44,40.44,21600.0,35.7481,35.81,35.7393,35.7393,21600.0
2008-06-30 14:25:00,40.44,40.45,40.41,40.45,20600.0,35.7393,35.7481,35.7128,35.7481,20600.0
2008-06-30 14:30:00,40.45,40.46,40.4,40.42,29700.0,35.7481,35.7569,35.7039,35.7216,29700.0
2008-06-30 14:35:00,40.43,40.5,40.41,40.49,9200.0,35.7304,35.7923,35.7128,35.7835,9200.0
2008-06-30 14:40:00,40.5,40.52,40.4,40.43,15700.0,35.7923,35.81,35.7039,35.7304,15700.0
2008-06-30 14:45:00,40.44,40.56,40.44,40.47,15500.0,35.7393,35.8453,35.7393,35.7658,15500.0
2008-06-30 14:50:00,40.49,40.59,40.44,40.47,21500.0,35.7835,35.8718,35.7393,35.7658,21500.0
2008-06-30 14:55:00,40.46,40.48,40.4,40.44,15200.0,35.7569,35.7746,35.7039,35.7393,15200.0
2008-06-30 15:00:00,40.44,40.59,40.44,40.59,15700.0,35.7393,35.8718,35.7393,35.8718,15700.0
2008-06-30 15:05:00,40.59,40.63,40.58,40.63,15600.0,35.8718,35.9072,35.863,35.9072,15600.0
2008-06-30 15:10:00,40.63,40.64,40.57,40.61,14700.0,35.9072,35.916,35.8542,35.8895,14700.0
2008-06-30 15:15:00,40.58,40.59,40.5,40.59,24100.0,35.863,35.8718,35.7923,35.8718,24100.0
2008-06-30 15:20:00,40.59,40.59,40.48,40.51,19300.0,35.8718,35.8718,35.7746,35.8011,19300.0
2008-06-30 15:25:00,40.51,40.51,40.32,40.37,44600.0,35.8011,35.8011,35.6332,35.6774,44600.0
2008-06-30 15:30:00,40.35,40.37,40.25,40.27,48400.0,35.6597,35.6774,35.5714,35.589,48400.0
2008-06-30 15:35:00,40.26,40.27,40.13,40.16,77100.0,35.5802,35.589,35.4653,35.4918,77100.0
2008-06-30 15:40:00,40.16,40.17,40.04,40.08,150000.0,35.4918,35.5007,35.3858,35.4211,150000.0
2008-06-30 15:45:00,40.09,40.09,39.78,39.87,173200.0,35.43,35.43,35.156,35.2355,173200.0
2008-06-30 15:50:00,39.85,39.86,39.65,39.76,177400.0,35.2179,35.2267,35.0411,35.1383,177400.0
2008-06-30 15:55:00,39.76,39.79,39.68,39.75,200400.0,35.1383,35.1648,35.0676,35.1295,200400.0
2008-07-01 09:30:00,39.74,39.74,39.19,39.51,39100.0,35.1206,35.1206,34.6346,34.9174,39100.0
2008-07-01 09:35:00,39.54,39.54,39.27,39.31,15200.0,34.9439,34.9439,34.7053,34.7406,15200.0
2008-07-01 09:40:00,39.3,39.4,39.27,39.33,24100.0,34.7318,34.8202,34.7053,34.7583,24100.0
2008-07-01 09:45:00,39.33,39.35,39.07,39.11,31700.0,34.7583,34.776,34.5285,34.5639,31700.0
2008-07-01 09:50:00,39.11,39.25,39.11,39.24,16400.0,34.5639,34.6876,34.5639,34.6788,16400.0
2008-07-01 09:55:00,39.24,39.37,39.21,39.36,21200.0,34.6788,34.7937,34.6522,34.7848,21200.0
2008-07-01 10:00:00,39.37,39.73,39.36,39.69,68000.0,34.7937,35.1118,34.7848,35.0765,68000.0
2008-07-01 10:05:00,39.67,39.68,39.5,39.58,45400.0,35.0588,35.0676,34.9085,34.9792,45400.0
2008-07-01 10:10:00,39.58,39.65,39.4,39.4,47800.0,34.9792,35.0411,34.8202,34.8202,47800.0
2008-07-01 10:15:00,39.41,39.51,39.4,39.47,33800.0,34.829,34.9174,34.8202,34.882,33800.0
2008-07-01 10:20:00,39.48,39.72,39.48,39.72,31800.0,34.8909,35.103,34.8909,35.103,31800.0
2008-07-01 10:25:00,39.72,39.73,39.6,39.6,17300.0,35.103,35.1118,34.9969,34.9969,17300.0
2008-07-01 10:30:00,39.59,39.67,39.58,39.6,21300.0,34.9881,35.0588,34.9792,34.9969,21300.0
2008-07-01 10:35:00,39.6,39.7,39.58,39.68,16800.0,34.9969,35.0853,34.9792,35.0676,16800.0
2008-07-01 10:40:00,39.68,39.68,39.57,39.66,16100.0,35.0676,35.0676,34.9704,35.0499,16100.0
2008-07-01 10:45:00,39.66,39.73,39.5,39.73,21100.0,35.0499,35.1118,34.9085,35.1118,21100.0
2008-07-01 10:50:00,39.73,39.76,39.64,39.69,14400.0,35.1118,35.1383,35.0323,35.0765,14400.0
2008-07-01 10:55:00,39.68,39.85,39.66,39.83,17900.0,35.0676,35.2179,35.0499,35.2002,17900.0
2008-07-01 11:00:00,39.84,39.95,39.82,39.89,21300.0,35.209,35.3062,35.1913,35.2532,21300.0
2008-07-01 11:05:00,39.88,39.92,39.78,39.85,26200.0,35.2444,35.2797,35.156,35.2179,26200.0
2008-07-01 11:10:00,39.87,40.14,39.85,40.11,33900.0,35.2355,35.4741,35.2179,35.4476,33900.0
2008-07-01 11:15:00,40.11,40.18,40.03,40.15,23700.0,35.4476,35.5095,35.3769,35.483,23700.0
2008-07-01 11:20:00,40.16,40.16,40.03,40.05,21600.0,35.4918,35.4918,35.3769,35.3946,21600.0
2008-07-01 11:25:00,40.07,40.18,40.06,40.13,13200.0,35.4123,35.5095,35.4034,35.4653,13200.0
2008-07-01 11:30:00,40.12,40.18,40.07,40.13,27800.0,35.4565,35.5095,35.4123,35.4653,27800.0
2008-07-01 11:35:00,40.12,40.16,40.05,40.06,18000.0,35.4565,35.4918,35.3946,35.4034,18000.0
2008-07-01 11:40:00,40.06,40.22,40.06,40.08,27200.0,35.4034,35.5448,35.4034,35.4211,27200.0
2008-07-01 11:45:00,40.08,40.17,40.07,40.17,14800.0,35.4211,35.5007,35.4123,35.5007,14800.0
2008-07-01 11:50:00,40.15,40.24,40.15,40.23,15600.0,35.483,35.5625,35.483,35.5537,15600.0
2008-07-01 11:55:00,40.24,40.29,40.2,40.24,19500.0,35.5625,35.6067,35.5272,35.5625,19500.0
2008-07-01 12:00:00,40.22,40.22,40.08,40.08,24800.0,35.5448,35.5448,35.4211,35.4211,24800.0
2008-07-01 12:05:00,40.08,40.1,40.04,40.09,22700.0,35.4211,35.4388,35.3858,35.43,22700.0
2008-07-01 12:10:00,40.08,40.08,39.77,39.82,32100.0,35.4211,35.4211,35.1472,35.1913,32100.0
2008-07-01 12:15:00,39.82,39.98,39.77,39.98,54700.0,35.1913,35.3327,35.1472,35.3327,54700.0
2008-07-01 12:20:00,39.96,40.0,39.73,39.9,38900.0,35.3151,35.3504,35.1118,35.262,38900.0
2008-07-01 12:25:00,39.89,39.93,39.69,39.7,19300.0,35.2532,35.2886,35.0765,35.0853,19300.0
2008-07-01 12:30:00,39.7,39.73,39.6,39.71,20500.0,35.0853,35.1118,34.9969,35.0941,20500.0
2008-07-01 12:35:00,39.71,39.86,39.67,39.84,22100.0,35.0941,35.2267,35.0588,35.209,22100.0
2008-07-01 12:40:00,39.84,39.86,39.78,39.78,17600.0,35.209,35.2267,35.156,35.156,17600.0
2008-07-01 12:45:00,39.77,39.84,39.72,39.76,26700.0,35.1472,35.209,35.103,35.1383,26700.0
2008-07-01 12:50:00,39.75,39.86,39.67,39.72,28000.0,35.1295,35.2267,35.0588,35.103,28000.0
2008-07-01 12:55:00,39.72,39.79,39.64,39.72,72700.0,35.103,35.1648,35.0323,35.103,72700.0
2008-07-01 13:00:00,39.7,39.75,39.63,39.74,40900.0,35.0853,35.1295,35.0234,35.1206,40900.0
2008-07-01 13:05:00,39.73,39.75,39.62,39.69,24500.0,35.1118,35.1295,35.0146,35.0765,24500.0
2008-07-01 13:10:00,39.69,39.72,39.66,39.67,33000.0,35.0765,35.103,35.0499,35.0588,33000.0
2008-07-01 13:15:00,39.68,39.7,39.56,39.62,38200.0,35.0676,35.0853,34.9616,35.0146,38200.0
2008-07-01 13:20:00,39.63,39.75,39.63,39.7,29000.0,35.0234,35.1295,35.0234,35.0853,29000.0
2008-07-01 13:25:00,39.7,39.72,39.64,39.67,24200.0,35.0853,35.103,35.0323,35.0588,24200.0
2008-07-01 13:30:00,39.67,39.72,39.62,39.71,20600.0,35.0588,35.103,35.0146,35.0941,20600.0
2008-07-01 13:35:00,39.71,39.75,39.64,39.73,33100.0,35.0941,35.1295,35.0323,35.1118,33100.0
2008-07-01 13:40:00,39.73,39.74,39.56,39.6,17200.0,35.1118,35.1206,34.9616,34.9969,17200.0
2008-07-01 13:45:00,39.6,39.84,39.6,39.79,35300.0,34.9969,35.209,34.9969,35.1648,35300.0
2008-07-01 13:50:00,39.8,39.92,39.78,39.8,26800.0,35.1737,35.2797,35.156,35.1737,26800.0
2008-07-01 13:55:00,39.8,39.94,39.8,39.86,14400.0,35.1737,35.2974,35.1737,35.2267,14400.0
2008-07-01 14:00:00,39.87,39.9,39.79,39.87,24700.0,35.2355,35.262,35.1648,35.2355,24700.0
2008-07-01 14:05:00,39.86,39.98,39.84,39.93,24900.0,35.2267,35.3327,35.209,35.2886,24900.0
2008-07-01 14:10:00,39.93,40.12,39.92,40.02,24600.0,35.2886,35.4565,35.2797,35.3681,24600.0
2008-07-01 14:15:00,40.02,40.05,39.99,40.01,22000.0,35.3681,35.3946,35.3416,35.3593,22000.0
2008-07-01 14:20:00,40.01,40.12,40.0,40.11,29400.0,35.3593,35.4565,35.3504,35.4476,29400.0
2008-07-01 14:25:00,40.1,40.1,39.97,39.99,41700.0,35.4388,35.4388,35.3239,35.3416,41700.0
2008-07-01 14:30:00,40.0,40.06,39.98,40.0,29500.0,35.3504,35.4034,35.3327,35.3504,29500.0
2008-07-01 14:35:00,40.0,40.08,39.98,40.0,23500.0,35.3504,35.4211,35.3327,35.3504,23500.0
2008-07-01 14:40:00,40.02,40.12,40.01,40.09,21400.0,35.3681,35.4565,35.3593,35.43,21400.0
2008-07-01 14:45:00,40.12,40.18,40.08,40.14,31400.0,35.4565,35.5095,35.4211,35.4741,31400.0
2008-07-01 14:50:00,40.14,40.14,39.98,40.0,33900.0,35.4741,35.4741,35.3327,35.3504,33900.0
2008-07-01 14:55:00,40.0,40.05,39.98,40.03,17800.0,35.3504,35.3946,35.3327,35.3769,17800.0
2008-07-01 15:00:00,40.03,40.05,39.98,40.0,30400.0,35.3769,35.3946,35.3327,35.3504,30400.0
2008-07-01 15:05:00,40.01,40.06,39.98,40.05,48400.0,35.3593,35.4034,35.3327,35.3946,48400.0
2008-07-01 15:10:00,40.05,40.06,40.01,40.05,24200.0,35.3946,35.4034,35.3593,35.3946,24200.0
2008-07-01 15:15:00,40.05,40.06,40.01,40.02,35500.0,35.3946,35.4034,35.3593,35.3681,35500.0
2008-07-01 15:20:00,40.02,40.08,40.0,40.06,79300.0,35.3681,35.4211,35.3504,35.4034,79300.0
2008-07-01 15:25:00,40.06,40.22,40.04,40.19,38100.0,35.4034,35.5448,35.3858,35.5183,38100.0
2008-07-01 15:30:00,40.19,40.19,40.05,40.05,43600.0,35.5183,35.5183,35.3946,35.3946,43600.0
2008-07-01 15:35:00,40.06,40.2,40.06,40.09,61700.0,35.4034,35.5272,35.4034,35.43,61700.0
2008-07-01 15:40:00,40.09,40.1,40.03,40.03,86100.0,35.43,35.4388,35.3769,35.3769,86100.0
2008-07-01 15:45:00,40.03,40.06,39.86,39.89,83000.0,35.3769,35.4034,35.2267,35.2532,83000.0
2008-07-01 15:50:00,39.88,40.0,39.86,39.98,61800.0,35.2444,35.3504,35.2267,35.3327,61800.0
2008-07-01 15:55:00,39.96,40.09,39.91,40.08,79300.0,35.3151,35.43,35.2709,35.4211,79300.0
2008-07-02 09:30:00,41.04,42.12,41.04,41.99,121900.0,36.2695,37.224,36.2695,37.1091,121900.0
2008-07-02 09:35:00,41.99,42.1,41.76,41.93,152600.0,37.1091,37.2063,36.9058,37.0561,152600.0
2008-07-02 09:40:00,41.83,42.3,41.67,42.13,272300.0,36.9677,37.3831,36.8263,37.2328,272300.0
2008-07-02 09:45:00,42.1,42.26,41.75,41.99,80900.0,37.2063,37.3477,36.897,37.1091,80900.0
2008-07-02 09:50:00,42.0,42.0,41.58,41.71,99300.0,37.1179,37.1179,36.7468,36.8616,99300.0
2008-07-02 09:55:00,41.71,41.71,41.4,41.54,76200.0,36.8616,36.8616,36.5877,36.7114,76200.0
2008-07-02 10:00:00,41.54,41.75,41.4,41.75,114600.0,36.7114,36.897,36.5877,36.897,114600.0
2008-07-02 10:05:00,41.75,41.84,41.66,41.7,101400.0,36.897,36.9765,36.8175,36.8528,101400.0
2008-07-02 10:10:00,41.73,41.78,41.32,41.41,107100.0,36.8793,36.9235,36.517,36.5965,107100.0
2008-07-02 10:15:00,41.43,41.58,41.32,41.37,64100.0,36.6142,36.7468,36.517,36.5612,64100.0
2008-07-02 10:20:00,41.39,41.51,41.29,41.4,50300.0,36.5788,36.6849,36.4905,36.5877,50300.0
2008-07-02 10:25:00,41.4,41.4,41.14,41.15,59300.0,36.5877,36.5877,36.3579,36.3667,59300.0
2008-07-02 10:30:00,41.15,41.15,40.85,40.99,80600.0,36.3667,36.3667,36.1016,36.2253,80600.0
2008-07-02 10:35:00,40.99,41.1,40.93,40.99,59700.0,36.2253,36.3226,36.1723,36.2253,59700.0
2008-07-02 10:40:00,40.99,41.0,40.79,40.92,39100.0,36.2253,36.2342,36.0486,36.1635,39100.0
2008-07-02 10:45:00,40.94,41.05,40.75,40.81,41500.0,36.1812,36.2784,36.0132,36.0663,41500.0
2008-07-02 10:50:00,40.8,40.88,40.74,40.86,40800.0,36.0574,36.1281,36.0044,36.1105,40800.0
2008-07-02 10:55:00,40.88,41.1,40.86,41.03,38900.0,36.1281,36.3226,36.1105,36.2607,38900.0
2008-07-02 11:00:00,41.04,41.09,40.93,40.94,43900.0,36.2695,36.3137,36.1723,36.1812,43900.0
2008-07-02 11:05:00,40.94,41.0,40.77,40.83,46600.0,36.1812,36.2342,36.0309,36.0839,46600.0
2008-07-02 11:10:00,40.84,40.85,40.65,40.79,48700.0,36.0928,36.1016,35.9249,36.0486,48700.0
2008-07-02 11:15:00,40.76,40.85,40.75,40.83,35300.0,36.0221,36.1016,36.0132,36.0839,35300.0
2008-07-02 11:20:00,40.83,40.84,40.73,40.84,49000.0,36.0839,36.0928,35.9956,36.0928,49000.0
2008-07-02 11:25:00,40.84,40.92,40.68,40.85,35500.0,36.0928,36.1635,35.9514,36.1016,35500.0
2008-07-02 11:30:00,40.85,40.89,40.68,40.86,34400.0,36.1016,36.137,35.9514,36.1105,34400.0
2008-07-02 11:35:00,40.84,40.86,40.75,40.78,34800.0,36.0928,36.1105,36.0132,36.0398,34800.0
2008-07-02 11:40:00,40.78,40.93,40.78,40.81,30100.0,36.0398,36.1723,36.0398,36.0663,30100.0
2008-07-02 11:45:00,40.81,40.85,40.79,40.81,25600.0,36.0663,36.1016,36.0486,36.0663,25600.0
2008-07-02 11:50:00,40.81,40.82,40.49,40.54,33200.0,36.0663,36.0751,35.7835,35.8276,33200.0
2008-07-02 11:55:00,40.55,40.56,40.39,40.56,24700.0,35.8365,35.8453,35.6951,35.8453,24700.0
2008-07-02 12:00:00,40.57,40.63,40.56,40.57,25700.0,35.8542,35.9072,35.8453,35.8542,25700.0
2008-07-02 12:05:00,40.57,40.59,40.38,40.49,28900.0,35.8542,35.8718,35.6862,35.7835,28900.0
2008-07-02 12:10:00,40.51,40.56,40.37,40.49,21500.0,35.8011,35.8453,35.6774,35.7835,21500.0
2008-07-02 12:15:00,40.51,40.53,40.4,40.49,29000.0,35.8011,35.8188,35.7039,35.7835,29000.0
2008-07-02 12:20:00,40.49,40.52,40.47,40.51,18400.0,35.7835,35.81,35.7658,35.8011,18400.0
2008-07-02 12:25:00,40.52,40.59,40.49,40.54,35000.0,35.81,35.8718,35.7835,35.8276,35000.0
2008-07-02 12:30:00,40.54,40.55,40.41,40.51,37200.0,35.8276,35.8365,35.7128,35.8011,37200.0
2008-07-02 12:35:00,40.53,40.55,40.48,40.55,61600.0,35.8188,35.8365,35.7746,35.8365,61600.0
2008-07-02 12:40:00,40.55,40.62,40.5,40.61,65800.0,35.8365,35.8984,35.7923,35.8895,65800.0
2008-07-02 12:45:00,40.6,40.6,40.51,40.56,30800.0,35.8807,35.8807,35.8011,35.8453,30800.0
2008-07-02 12:50:00,40.57,40.58,40.41,40.46,35800.0,35.8542,35.863,35.7128,35.7569,35800.0
2008-07-02 12:55:00,40.46,40.49,40.4,40.44,33300.0,35.7569,35.7835,35.7039,35.7393,33300.0
2008-07-02 13:00:00,40.45,40.57,40.43,40.51,41900.0,35.7481,35.8542,35.7304,35.8011,41900.0
2008-07-02 13:05:00,40.5,40.59,40.44,40.57,39400.0,35.7923,35.8718,35.7393,35.8542,39400.0
2008-07-02 13:10:00,40.57,40.61,40.52,40.52,31500.0,35.8542,35.8895,35.81,35.81,31500.0
2008-07-02 13:15:00,40.52,40.58,40.48,40.55,31100.0,35.81,35.863,35.7746,35.8365,31100.0
2008-07-02 13:20:00,40.56,40.56,40.4,40.4,31600.0,35.8453,35.8453,35.7039,35.7039,31600.0
2008-07-02 13:25:00,40.39,40.53,40.39,40.5,39600.0,35.6951,35.8188,35.6951,35.7923,39600.0
2008-07-02 13:30:00,40.5,40.55,40.45,40.55,53500.0,35.7923,35.8365,35.7481,35.8365,53500.0
2008-07-02 13:35:00,40.51,40.52,40.41,40.52,37600.0,35.8011,35.81,35.7128,35.81,37600.0
2008-07-02 13:40:00,40.51,40.51,40.37,40.37,24700.0,35.8011,35.8011,35.6774,35.6774,24700.0
2008-07-02 13:45:00,40.37,40.37,40.23,40.3,29500.0,35.6774,35.6774,35.5537,35.6155,29500.0
2008-07-02 13:50:00,40.29,40.55,40.29,40.54,32700.0,35.6067,35.8365,35.6067,35.8276,32700.0
2008-07-02 13:55:00,40.54,40.56,40.35,40.41,25600.0,35.8276,35.8453,35.6597,35.7128,25600.0
2008-07-02 14:00:00,40.41,40.47,40.38,40.46,20000.0,35.7128,35.7658,35.6862,35.7569,20000.0
2008-07-02 14:05:00,40.47,40.47,40.29,40.35,23800.0,35.7658,35.7658,35.6067,35.6597,23800.0
2008-07-02 14:10:00,40.34,40.38,40.22,40.25,20100.0,35.6509,35.6862,35.5448,35.5714,20100.0
2008-07-02 14:15:00,40.25,40.33,40.25,40.33,24600.0,35.5714,35.6421,35.5714,35.6421,24600.0
2008-07-02 14:20:00,40.33,40.34,40.17,40.21,27900.0,35.6421,35.6509,35.5007,35.536,27900.0
2008-07-02 14:25:00,40.22,40.22,40.03,40.04,26500.0,35.5448,35.5448,35.3769,35.3858,26500.0
2008-07-02 14:30:00,40.04,40.08,39.95,39.98,66400.0,35.3858,35.4211,35.3062,35.3327,66400.0
2008-07-02 14:35:00,39.96,40.0,39.84,39.89,50800.0,35.3151,35.3504,35.209,35.2532,50800.0
2008-07-02 14:40:00,39.88,40.08,39.88,39.99,33000.0,35.2444,35.4211,35.2444,35.3416,33000.0
2008-07-02 14:45:00,40.0,40.05,39.94,39.95,57800.0,35.3504,35.3946,35.2974,35.3062,57800.0
2008-07-02 14:50:00,39.95,40.05,39.92,39.92,43600.0,35.3062,35.3946,35.2797,35.2797,43600.0
2008-07-02 14:55:00,39.91,40.03,39.83,40.01,53400.0,35.2709,35.3769,35.2002,35.3593,53400.0
2008-07-02 15:00:00,40.01,40.03,39.98,40.0,36900.0,35.3593,35.3769,35.3327,35.3504,36900.0
2008-07-02 15:05:00,40.01,40.08,39.96,39.96,57100.0,35.3593,35.4211,35.3151,35.3151,57100.0
2008-07-02 15:10:00,39.96,40.05,39.96,40.01,44900.0,35.3151,35.3946,35.3151,35.3593,44900.0
2008-07-02 15:15:00,40.01,40.05,40.0,40.01,45300.0,35.3593,35.3946,35.3504,35.3593,45300.0
2008-07-02 15:20:00,40.0,40.13,40.0,40.12,46800.0,35.3504,35.4653,35.3504,35.4565,46800.0
2008-07-02 15:25:00,40.12,40.22,40.01,40.01,84600.0,35.4565,35.5448,35.3593,35.3593,84600.0
2008-07-02 15:30:00,40.02,40.16,39.97,40.09,48700.0,35.3681,35.4918,35.3239,35.43,48700.0
2008-07-02 15:35:00,40.09,40.12,39.92,39.92,49200.0,35.43,35.4565,35.2797,35.2797,49200.0
2008-07-02 15:40:00,39.91,39.94,39.86,39.89,33200.0,35.2709,35.2974,35.2267,35.2532,33200.0
2008-07-02 15:45:00,39.89,39.97,39.85,39.86,34100.0,35.2532,35.3239,35.2179,35.2267,34100.0
2008-07-02 15:50:00,39.87,39.98,39.79,39.88,43000.0,35.2355,35.3327,35.1648,35.2444,43000.0
2008-07-02 15:55:00,39.87,39.96,39.85,39.91,47100.0,35.2355,35.3151,35.2179,35.2709,47100.0
2008-07-03 08:00:00,39.85,39.85,39.85,39.85,100.0,35.2179,35.2179,35.2179,35.2179,100.0
2008-07-03 08:05:00,39.85,39.85,39.85,39.85,0.0,35.2179,35.2179,35.2179,35.2179,0.0
2008-07-03 08:10:00,39.85,39.85,39.85,39.85,0.0,35.2179,35.2179,35.2179,35.2179,0.0
2008-07-03 08:15:00,39.85,39.85,39.85,39.85,0.0,35.2179,35.2179,35.2179,35.2179,0.0
2008-07-03 08:20:00,39.85,39.85,39.85,39.85,0.0,35.2179,35.2179,35.2179,35.2179,0.0
2008-07-03 08:25:00,39.85,39.85,39.85,39.85,0.0,35.2179,35.2179,35.2179,35.2179,0.0
2008-07-03 08:30:00,39.2,39.2,39.2,39.2,100.0,34.6434,34.6434,34.6434,34.6434,100.0
2008-07-03 08:35:00,39.2,39.2,39.2,39.2,0.0,34.6434,34.6434,34.6434,34.6434,0.0
2008-07-03 08:40:00,39.2,39.2,39.2,39.2,0.0,34.6434,34.6434,34.6434,34.6434,0.0
2008-07-03 08:45:00,39.2,39.2,39.2,39.2,0.0,34.6434,34.6434,34.6434,34.6434,0.0
2008-07-03 08:50:00,39.2,39.2,39.2,39.2,0.0,34.6434,34.6434,34.6434,34.6434,0.0
2008-07-03 08:55:00,39.2,39.2,39.2,39.2,0.0,34.6434,34.6434,34.6434,34.6434,0.0
2008-07-03 09:00:00,39.2,39.2,39.2,39.2,0.0,34.6434,34.6434,34.6434,34.6434,0.0
2008-07-03 09:05:00,39.2,39.2,39.2,39.2,0.0,34.6434,34.6434,34.6434,34.6434,0.0
2008-07-03 09:10:00,39.2,39.2,39.2,39.2,0.0,34.6434,34.6434,34.6434,34.6434,0.0
2008-07-03 09:15:00,39.2,39.2,39.2,39.2,0.0,34.6434,34.6434,34.6434,34.6434,0.0
2008-07-03 09:20:00,39.2,39.2,39.2,39.2,0.0,34.6434,34.6434,34.6434,34.6434,0.0
2008-07-03 09:25:00,39.2,39.2,39.2,39.2,0.0,34.6434,34.6434,34.6434,34.6434,0.0
2008-07-03 09:30:00,40.11,40.11,38.46,38.58,109200.0,35.4476,35.4476,33.9894,34.0955,109200.0
2008-07-03 09:35:00,38.52,39.01,38.52,38.89,36300.0,34.0425,34.4755,34.0425,34.3694,36300.0
2008-07-03 09:40:00,38.87,38.87,38.51,38.59,94300.0,34.3518,34.3518,34.0336,34.1043,94300.0
2008-07-03 09:45:00,38.59,38.88,38.47,38.66,40800.0,34.1043,34.3606,33.9983,34.1662,40800.0
2008-07-03 09:50:00,38.72,38.74,38.37,38.4,47400.0,34.2192,34.2369,33.9099,33.9364,47400.0
2008-07-03 09:55:00,38.39,38.58,38.35,38.48,30900.0,33.9276,34.0955,33.8922,34.0071,30900.0
2008-07-03 10:00:00,38.45,38.46,38.03,38.11,47500.0,33.9806,33.9894,33.6094,33.6801,47500.0
2008-07-03 10:05:00,38.1,38.27,37.84,37.9,73600.0,33.6713,33.8215,33.4415,33.4945,73600.0
2008-07-03 10:10:00,37.88,38.0,37.44,37.72,93500.0,33.4768,33.5829,33.088,33.3354,93500.0
2008-07-03 10:15:00,37.69,37.7,37.33,37.37,110800.0,33.3089,33.3178,32.9908,33.0261,110800.0
2008-07-03 10:20:00,37.37,37.45,37.27,37.32,73400.0,33.0261,33.0968,32.9378,32.9819,73400.0
2008-07-03 10:25:00,37.32,37.6,37.32,37.56,71300.0,32.9819,33.2294,32.9819,33.194,71300.0
2008-07-03 10:30:00,37.54,37.59,37.42,37.46,124700.0,33.1764,33.2206,33.0703,33.1057,124700.0
2008-07-03 10:35:00,37.46,37.91,37.46,37.85,113300.0,33.1057,33.5034,33.1057,33.4503,113300.0
2008-07-03 10:40:00,37.85,38.0,37.81,37.81,104100.0,33.4503,33.5829,33.415,33.415,104100.0
2008-07-03 10:45:00,37.82,38.0,37.81,37.96,99500.0,33.4238,33.5829,33.415,33.5475,99500.0
2008-07-03 10:50:00,37.95,38.07,37.92,38.06,123900.0,33.5387,33.6448,33.5122,33.6359,123900.0
2008-07-03 10:55:00,38.03,38.03,37.91,37.97,70200.0,33.6094,33.6094,33.5034,33.5564,70200.0
2008-07-03 11:00:00,37.96,38.03,37.95,37.95,72200.0,33.5475,33.6094,33.5387,33.5387,72200.0
2008-07-03 11:05:00,37.95,37.98,37.84,37.85,72600.0,33.5387,33.5652,33.4415,33.4503,72600.0
2008-07-03 11:10:00,37.84,38.03,37.82,38.0,60800.0,33.4415,33.6094,33.4238,33.5829,60800.0
2008-07-03 11:15:00,37.99,38.08,37.84,37.88,39100.0,33.5741,33.6536,33.4415,33.4768,39100.0
2008-07-03 11:20:00,37.88,37.93,37.75,37.9,30900.0,33.4768,33.521,33.362,33.4945,30900.0
2008-07-03 11:25:00,37.9,38.35,37.9,38.33,36700.0,33.4945,33.8922,33.4945,33.8745,36700.0
2008-07-03 11:30:00,38.35,38.36,38.08,38.17,34300.0,33.8922,33.9011,33.6536,33.7331,34300.0
2008-07-03 11:35:00,38.18,38.4,38.18,38.38,23000.0,33.742,33.9364,33.742,33.9187,23000.0
2008-07-03 11:40:00,38.4,38.4,38.17,38.27,29900.0,33.9364,33.9364,33.7331,33.8215,29900.0
2008-07-03 11:45:00,38.26,38.34,38.22,38.31,16400.0,33.8127,33.8834,33.7773,33.8569,16400.0
2008-07-03 11:50:00,38.3,38.42,38.29,38.41,17500.0,33.848,33.9541,33.8392,33.9452,17500.0
2008-07-03 11:55:00,38.42,38.42,38.31,38.35,11500.0,33.9541,33.9541,33.8569,33.8922,11500.0
2008-07-03 12:00:00,38.36,38.42,38.33,38.36,28200.0,33.9011,33.9541,33.8745,33.9011,28200.0
2008-07-03 12:05:00,38.37,38.38,38.28,38.28,38400.0,33.9099,33.9187,33.8304,33.8304,38400.0
2008-07-03 12:10:00,38.3,38.3,38.19,38.2,20100.0,33.848,33.848,33.7508,33.7597,20100.0
2008-07-03 12:15:00,38.21,38.32,38.19,38.25,33100.0,33.7685,33.8657,33.7508,33.8038,33100.0
2008-07-03 12:20:00,38.25,38.25,38.01,38.03,51700.0,33.8038,33.8038,33.5917,33.6094,51700.0
2008-07-03 12:25:00,38.03,38.09,37.97,37.97,28500.0,33.6094,33.6624,33.5564,33.5564,28500.0
2008-07-03 12:30:00,37.96,37.96,37.84,37.93,50800.0,33.5475,33.5475,33.4415,33.521,50800.0
2008-07-03 12:35:00,37.95,38.11,37.87,37.96,39600.0,33.5387,33.6801,33.468,33.5475,39600.0
2008-07-03 12:40:00,37.95,38.04,37.87,38.04,86000.0,33.5387,33.6182,33.468,33.6182,86000.0
2008-07-03 12:45:00,38.04,38.35,38.04,38.31,41900.0,33.6182,33.8922,33.6182,33.8569,41900.0
2008-07-03 12:50:00,38.32,38.36,38.17,38.36,49300.0,33.8657,33.9011,33.7331,33.9011,49300.0
2008-07-03 12:55:00,38.36,38.51,38.27,38.47,113700.0,33.9011,34.0336,33.8215,33.9983,113700.0
2008-07-07 09:30:00,38.35,39.06,38.23,38.23,12500.0,33.8922,34.5197,33.7862,33.7862,12500.0
2008-07-07 09:35:00,38.24,39.24,38.24,38.91,100600.0,33.795,34.6788,33.795,34.3871,100600.0
2008-07-07 09:40:00,38.91,39.08,38.6,39.0,85500.0,34.3871,34.5374,34.1132,34.4667,85500.0
2008-07-07 09:45:00,38.97,39.13,38.83,39.12,39600.0,34.4401,34.5815,34.3164,34.5727,39600.0
2008-07-07 09:50:00,39.11,39.28,38.95,39.26,34800.0,34.5639,34.7141,34.4225,34.6964,34800.0
2008-07-07 09:55:00,39.26,39.39,39.1,39.38,40200.0,34.6964,34.8113,34.555,34.8025,40200.0
2008-07-07 10:00:00,39.39,39.42,39.21,39.29,23400.0,34.8113,34.8378,34.6522,34.7229,23400.0
2008-07-07 10:05:00,39.26,39.36,39.06,39.08,21200.0,34.6964,34.7848,34.5197,34.5374,21200.0
2008-07-07 10:10:00,39.08,39.17,39.05,39.13,40600.0,34.5374,34.6169,34.5108,34.5815,40600.0
2008-07-07 10:15:00,39.13,39.26,39.08,39.2,44200.0,34.5815,34.6964,34.5374,34.6434,44200.0
2008-07-07 10:20:00,39.18,39.27,39.03,39.05,36500.0,34.6257,34.7053,34.4932,34.5108,36500.0
2008-07-07 10:25:00,39.03,39.03,38.84,38.89,54800.0,34.4932,34.4932,34.3253,34.3694,54800.0
2008-07-07 10:30:00,38.87,38.97,38.81,38.91,41900.0,34.3518,34.4401,34.2987,34.3871,41900.0
2008-07-07 10:35:00,38.91,39.23,38.9,39.17,29900.0,34.3871,34.6699,34.3783,34.6169,29900.0
2008-07-07 10:40:00,39.17,39.17,39.01,39.02,18100.0,34.6169,34.6169,34.4755,34.4843,18100.0
2008-07-07 10:45:00,39.03,39.16,39.03,39.08,23500.0,34.4932,34.6081,34.4932,34.5374,23500.0
2008-07-07 10:50:00,39.09,39.22,39.09,39.18,13800.0,34.5462,34.6611,34.5462,34.6257,13800.0
2008-07-07 10:55:00,39.18,39.2,39.0,39.02,26900.0,34.6257,34.6434,34.4667,34.4843,26900.0
2008-07-07 11:00:00,39.03,39.09,38.97,38.98,38700.0,34.4932,34.5462,34.4401,34.449,38700.0
2008-07-07 11:05:00,38.98,38.99,38.68,38.78,28700.0,34.449,34.4578,34.1839,34.2722,28700.0
2008-07-07 11:10:00,38.77,38.9,38.77,38.88,33800.0,34.2634,34.3783,34.2634,34.3606,33800.0
2008-07-07 11:15:00,38.88,39.07,38.88,39.07,21900.0,34.3606,34.5285,34.3606,34.5285,21900.0
2008-07-07 11:20:00,39.07,39.15,39.04,39.1,30400.0,34.5285,34.5992,34.502,34.555,30400.0
2008-07-07 11:25:00,39.1,39.15,39.0,39.06,33300.0,34.555,34.5992,34.4667,34.5197,33300.0
2008-07-07 11:30:00,39.04,39.1,38.96,38.96,19800.0,34.502,34.555,34.4313,34.4313,19800.0
2008-07-07 11:35:00,38.96,39.07,38.94,39.07,19800.0,34.4313,34.5285,34.4136,34.5285,19800.0
2008-07-07 11:40:00,39.08,39.11,38.96,38.98,29600.0,34.5374,34.5639,34.4313,34.449,29600.0
2008-07-07 11:45:00,38.96,39.09,38.96,39.08,24000.0,34.4313,34.5462,34.4313,34.5374,24000.0
2008-07-07 11:50:00,39.09,39.12,39.04,39.09,23600.0,34.5462,34.5727,34.502,34.5462,23600.0
2008-07-07 11:55:00,39.09,39.14,39.08,39.12,26700.0,34.5462,34.5904,34.5374,34.5727,26700.0
2008-07-07 12:00:00,39.11,39.17,39.06,39.17,38800.0,34.5639,34.6169,34.5197,34.6169,38800.0
2008-07-07 12:05:00,39.18,39.18,39.15,39.16,22200.0,34.6257,34.6257,34.5992,34.6081,22200.0
2008-07-07 12:10:00,39.16,39.19,39.12,39.19,23600.0,34.6081,34.6346,34.5727,34.6346,23600.0
2008-07-07 12:15:00,39.19,39.22,39.08,39.12,32800.0,34.6346,34.6611,34.5374,34.5727,32800.0
2008-07-07 12:20:00,39.13,39.13,38.88,38.91,31900.0,34.5815,34.5815,34.3606,34.3871,31900.0
2008-07-07 12:25:00,38.91,38.99,38.73,38.73,40300.0,34.3871,34.4578,34.228,34.228,40300.0
2008-07-07 12:30:00,38.72,38.81,38.69,38.75,23000.0,34.2192,34.2987,34.1927,34.2457,23000.0
2008-07-07 12:35:00,38.76,38.79,38.66,38.74,25500.0,34.2546,34.2811,34.1662,34.2369,25500.0
2008-07-07 12:40:00,38.75,38.79,38.62,38.64,15800.0,34.2457,34.2811,34.1308,34.1485,15800.0
2008-07-07 12:45:00,38.63,38.69,38.59,38.65,34600.0,34.1397,34.1927,34.1043,34.1573,34600.0
2008-07-07 12:50:00,38.65,38.73,38.57,38.62,34200.0,34.1573,34.228,34.0866,34.1308,34200.0
2008-07-07 12:55:00,38.6,38.64,38.37,38.37,21900.0,34.1132,34.1485,33.9099,33.9099,21900.0
2008-07-07 13:00:00,38.38,38.43,38.27,38.28,20600.0,33.9187,33.9629,33.8215,33.8304,20600.0
2008-07-07 13:05:00,38.28,38.33,38.22,38.25,18500.0,33.8304,33.8745,33.7773,33.8038,18500.0
2008-07-07 13:10:00,38.29,38.33,38.26,38.26,10000.0,33.8392,33.8745,33.8127,33.8127,10000.0
2008-07-07 13:15:00,38.28,38.35,38.23,38.29,20700.0,33.8304,33.8922,33.7862,33.8392,20700.0
2008-07-07 13:20:00,38.3,38.34,38.26,38.27,31600.0,33.848,33.8834,33.8127,33.8215,31600.0
2008-07-07 13:25:00,38.28,38.31,38.15,38.15,13300.0,33.8304,33.8569,33.7155,33.7155,13300.0
2008-07-07 13:30:00,38.17,38.27,38.15,38.2,43900.0,33.7331,33.8215,33.7155,33.7597,43900.0
2008-07-07 13:35:00,38.2,38.21,38.09,38.1,18500.0,33.7597,33.7685,33.6624,33.6713,18500.0
2008-07-07 13:40:00,38.11,38.14,38.03,38.03,13400.0,33.6801,33.7066,33.6094,33.6094,13400.0
2008-07-07 13:45:00,38.03,38.08,38.02,38.06,12200.0,33.6094,33.6536,33.6006,33.6359,12200.0
2008-07-07 13:50:00,38.06,38.06,37.96,37.96,51300.0,33.6359,33.6359,33.5475,33.5475,51300.0
2008-07-07 13:55:00,37.96,38.0,37.96,38.0,25100.0,33.5475,33.5829,33.5475,33.5829,25100.0
2008-07-07 14:00:00,38.0,38.08,37.99,38.08,34900.0,33.5829,33.6536,33.5741,33.6536,34900.0
2008-07-07 14:05:00,38.09,38.12,37.94,38.06,34400.0,33.6624,33.6889,33.5299,33.6359,34400.0
2008-07-07 14:10:00,38.06,38.07,37.97,38.07,27600.0,33.6359,33.6448,33.5564,33.6448,27600.0
2008-07-07 14:15:00,38.04,38.09,38.01,38.07,10300.0,33.6182,33.6624,33.5917,33.6448,10300.0
2008-07-07 14:20:00,38.09,38.18,38.09,38.18,27700.0,33.6624,33.742,33.6624,33.742,27700.0
2008-07-07 14:25:00,38.17,38.18,38.11,38.12,18500.0,33.7331,33.742,33.6801,33.6889,18500.0
2008-07-07 14:30:00,38.09,38.18,38.09,38.13,42100.0,33.6624,33.742,33.6624,33.6978,42100.0
2008-07-07 14:35:00,38.13,38.14,38.01,38.05,26300.0,33.6978,33.7066,33.5917,33.6271,26300.0
2008-07-07 14:40:00,38.05,38.06,37.94,38.02,20700.0,33.6271,33.6359,33.5299,33.6006,20700.0
2008-07-07 14:45:00,38.01,38.05,37.92,38.0,17400.0,33.5917,33.6271,33.5122,33.5829,17400.0
2008-07-07 14:50:00,37.99,38.05,37.93,37.98,18700.0,33.5741,33.6271,33.521,33.5652,18700.0
2008-07-07 14:55:00,37.99,38.05,37.98,38.01,26600.0,33.5741,33.6271,33.5652,33.5917,26600.0
2008-07-07 15:00:00,38.02,38.24,38.02,38.22,35600.0,33.6006,33.795,33.6006,33.7773,35600.0
2008-07-07 15:05:00,38.24,38.3,38.08,38.17,31800.0,33.795,33.848,33.6536,33.7331,31800.0
2008-07-07 15:10:00,38.18,38.38,38.18,38.36,24100.0,33.742,33.9187,33.742,33.9011,24100.0
2008-07-07 15:15:00,38.37,38.52,38.31,38.52,42600.0,33.9099,34.0425,33.8569,34.0425,42600.0
2008-07-07 15:20:00,38.52,38.54,38.47,38.52,42400.0,34.0425,34.0601,33.9983,34.0425,42400.0
2008-07-07 15:25:00,38.52,38.7,38.41,38.7,33800.0,34.0425,34.2015,33.9452,34.2015,33800.0
2008-07-07 15:30:00,38.7,38.79,38.59,38.78,63100.0,34.2015,34.2811,34.1043,34.2722,63100.0
2008-07-07 15:35:00,38.78,38.8,38.66,38.78,48800.0,34.2722,34.2899,34.1662,34.2722,48800.0
2008-07-07 15:40:00,38.81,38.87,38.72,38.73,52400.0,34.2987,34.3518,34.2192,34.228,52400.0
2008-07-07 15:45:00,38.72,38.83,38.67,38.76,55200.0,34.2192,34.3164,34.175,34.2546,55200.0
2008-07-07 15:50:00,38.76,38.79,38.64,38.64,64600.0,34.2546,34.2811,34.1485,34.1485,64600.0
2008-07-07 15:55:00,38.63,38.72,38.58,38.62,62800.0,34.1397,34.2192,34.0955,34.1308,62800.0
2008-07-08 09:30:00,38.39,38.92,38.05,38.07,45900.0,33.9276,34.396,33.6271,33.6448,45900.0
2008-07-08 09:35:00,38.06,38.68,38.05,38.66,23900.0,33.6359,34.1839,33.6271,34.1662,23900.0
2008-07-08 09:40:00,38.64,39.05,38.62,38.76,48400.0,34.1485,34.5108,34.1308,34.2546,48400.0
2008-07-08 09:45:00,38.78,39.02,38.49,38.49,28300.0,34.2722,34.4843,34.0159,34.0159,28300.0
2008-07-08 09:50:00,38.5,38.89,38.48,38.75,26700.0,34.0248,34.3694,34.0071,34.2457,26700.0
2008-07-08 09:55:00,38.77,38.96,38.76,38.83,21000.0,34.2634,34.4313,34.2546,34.3164,21000.0
2008-07-08 10:00:00,38.83,38.92,38.48,38.67,37000.0,34.3164,34.396,34.0071,34.175,37000.0
2008-07-08 10:05:00,38.67,38.88,38.62,38.88,39100.0,34.175,34.3606,34.1308,34.3606,39100.0
2008-07-08 10:10:00,38.88,39.05,38.87,39.01,41800.0,34.3606,34.5108,34.3518,34.4755,41800.0
2008-07-08 10:15:00,39.01,39.3,38.88,38.97,74400.0,34.4755,34.7318,34.3606,34.4401,74400.0
2008-07-08 10:20:00,38.95,39.04,38.85,38.99,27200.0,34.4225,34.502,34.3341,34.4578,27200.0
2008-07-08 10:25:00,38.99,39.05,38.93,38.98,32700.0,34.4578,34.5108,34.4048,34.449,32700.0
2008-07-08 10:30:00,38.98,39.11,38.83,38.87,58400.0,34.449,34.5639,34.3164,34.3518,58400.0
2008-07-08 10:35:00,38.86,38.87,38.47,38.53,26500.0,34.3429,34.3518,33.9983,34.0513,26500.0
2008-07-08 10:40:00,38.54,38.62,38.49,38.6,24500.0,34.0601,34.1308,34.0159,34.1132,24500.0
2008-07-08 10:45:00,38.6,38.6,38.33,38.51,32300.0,34.1132,34.1132,33.8745,34.0336,32300.0
2008-07-08 10:50:00,38.52,38.57,38.46,38.55,26800.0,34.0425,34.0866,33.9894,34.069,26800.0
2008-07-08 10:55:00,38.55,38.65,38.54,38.57,19900.0,34.069,34.1573,34.0601,34.0866,19900.0
2008-07-08 11:00:00,38.6,38.73,38.59,38.71,20700.0,34.1132,34.228,34.1043,34.2104,20700.0
2008-07-08 11:05:00,38.73,38.8,38.65,38.8,37500.0,34.228,34.2899,34.1573,34.2899,37500.0
2008-07-08 11:10:00,38.8,39.0,38.79,38.97,39100.0,34.2899,34.4667,34.2811,34.4401,39100.0
2008-07-08 11:15:00,38.98,38.98,38.81,38.9,39600.0,34.449,34.449,34.2987,34.3783,39600.0
2008-07-08 11:20:00,38.89,38.91,38.82,38.9,36000.0,34.3694,34.3871,34.3076,34.3783,36000.0
2008-07-08 11:25:00,38.92,38.92,38.78,38.85,34500.0,34.396,34.396,34.2722,34.3341,34500.0
2008-07-08 11:30:00,38.85,38.95,38.83,38.94,35100.0,34.3341,34.4225,34.3164,34.4136,35100.0
2008-07-08 11:35:00,38.94,39.02,38.89,38.89,51700.0,34.4136,34.4843,34.3694,34.3694,51700.0
2008-07-08 11:40:00,38.89,38.89,38.75,38.83,42400.0,34.3694,34.3694,34.2457,34.3164,42400.0
2008-07-08 11:45:00,38.83,38.83,38.74,38.76,29500.0,34.3164,34.3164,34.2369,34.2546,29500.0
2008-07-08 11:50:00,38.76,38.78,38.71,38.72,15200.0,34.2546,34.2722,34.2104,34.2192,15200.0
2008-07-08 11:55:00,38.73,38.73,38.65,38.65,23500.0,34.228,34.228,34.1573,34.1573,23500.0
2008-07-08 12:00:00,38.68,38.68,38.42,38.51,91600.0,34.1839,34.1839,33.9541,34.0336,91600.0
2008-07-08 12:05:00,38.53,38.72,38.5,38.72,60300.0,34.0513,34.2192,34.0248,34.2192,60300.0
2008-07-08 12:10:00,38.74,38.74,38.56,38.65,56900.0,34.2369,34.2369,34.0778,34.1573,56900.0
2008-07-08 12:15:00,38.66,38.7,38.65,38.68,29100.0,34.1662,34.2015,34.1573,34.1839,29100.0
2008-07-08 12:20:00,38.67,38.71,38.65,38.65,20800.0,34.175,34.2104,34.1573,34.1573,20800.0
2008-07-08 12:25:00,38.65,38.67,38.57,38.67,24000.0,34.1573,34.175,34.0866,34.175,24000.0
2008-07-08 12:30:00,38.66,38.74,38.65,38.74,14800.0,34.1662,34.2369,34.1573,34.2369,14800.0
2008-07-08 12:35:00,38.74,38.78,38.71,38.78,20100.0,34.2369,34.2722,34.2104,34.2722,20100.0
2008-07-08 12:40:00,38.78,38.79,38.71,38.74,15000.0,34.2722,34.2811,34.2104,34.2369,15000.0
2008-07-08 12:45:00,38.75,38.78,38.72,38.73,15800.0,34.2457,34.2722,34.2192,34.228,15800.0
2008-07-08 12:50:00,38.74,38.75,38.67,38.69,39800.0,34.2369,34.2457,34.175,34.1927,39800.0
2008-07-08 12:55:00,38.69,38.7,38.62,38.62,19100.0,34.1927,34.2015,34.1308,34.1308,19100.0
2008-07-08 13:00:00,38.63,38.65,38.57,38.57,28100.0,34.1397,34.1573,34.0866,34.0866,28100.0
2008-07-08 13:05:00,38.57,38.64,38.56,38.63,26900.0,34.0866,34.1485,34.0778,34.1397,26900.0
2008-07-08 13:10:00,38.64,38.69,38.6,38.65,33500.0,34.1485,34.1927,34.1132,34.1573,33500.0
2008-07-08 13:15:00,38.65,38.77,38.64,38.77,21000.0,34.1573,34.2634,34.1485,34.2634,21000.0
2008-07-08 13:20:00,38.76,38.76,38.6,38.63,24400.0,34.2546,34.2546,34.1132,34.1397,24400.0
2008-07-08 13:25:00,38.61,38.79,38.59,38.78,21600.0,34.122,34.2811,34.1043,34.2722,21600.0
2008-07-08 13:30:00,38.76,38.86,38.76,38.82,17900.0,34.2546,34.3429,34.2546,34.3076,17900.0
2008-07-08 13:35:00,38.81,38.86,38.69,38.69,13800.0,34.2987,34.3429,34.1927,34.1927,13800.0
2008-07-08 13:40:00,38.69,38.8,38.69,38.78,18700.0,34.1927,34.2899,34.1927,34.2722,18700.0
2008-07-08 13:45:00,38.78,38.81,38.74,38.76,27500.0,34.2722,34.2987,34.2369,34.2546,27500.0
2008-07-08 13:50:00,38.76,38.77,38.61,38.61,42100.0,34.2546,34.2634,34.122,34.122,42100.0
2008-07-08 13:55:00,38.62,38.73,38.62,38.68,36500.0,34.1308,34.228,34.1308,34.1839,36500.0
2008-07-08 14:00:00,38.68,38.72,38.63,38.72,33000.0,34.1839,34.2192,34.1397,34.2192,33000.0
2008-07-08 14:05:00,38.72,38.72,38.65,38.7,32000.0,34.2192,34.2192,34.1573,34.2015,32000.0
2008-07-08 14:10:00,38.7,38.74,38.64,38.65,42500.0,34.2015,34.2369,34.1485,34.1573,42500.0
2008-07-08 14:15:00,38.64,38.7,38.61,38.7,20300.0,34.1485,34.2015,34.122,34.2015,20300.0
2008-07-08 14:20:00,38.7,38.71,38.65,38.7,26800.0,34.2015,34.2104,34.1573,34.2015,26800.0
2008-07-08 14:25:00,38.69,38.7,38.57,38.65,23800.0,34.1927,34.2015,34.0866,34.1573,23800.0
2008-07-08 14:30:00,38.65,38.69,38.59,38.62,42000.0,34.1573,34.1927,34.1043,34.1308,42000.0
2008-07-08 14:35:00,38.62,38.72,38.6,38.66,39500.0,34.1308,34.2192,34.1132,34.1662,39500.0
2008-07-08 14:40:00,38.66,38.73,38.65,38.7,37800.0,34.1662,34.228,34.1573,34.2015,37800.0
2008-07-08 14:45:00,38.7,38.82,38.69,38.8,21300.0,34.2015,34.3076,34.1927,34.2899,21300.0
2008-07-08 14:50:00,38.78,38.94,38.77,38.93,18600.0,34.2722,34.4136,34.2634,34.4048,18600.0
2008-07-08 14:55:00,38.95,38.95,38.81,38.88,24500.0,34.4225,34.4225,34.2987,34.3606,24500.0
2008-07-08 15:00:00,38.87,38.98,38.85,38.86,31800.0,34.3518,34.449,34.3341,34.3429,31800.0
2008-07-08 15:05:00,38.86,39.05,38.82,39.05,27400.0,34.3429,34.5108,34.3076,34.5108,27400.0
2008-07-08 15:10:00,39.03,39.04,38.96,39.02,46200.0,34.4932,34.502,34.4313,34.4843,46200.0
2008-07-08 15:15:00,39.01,39.04,38.97,39.0,33100.0,34.4755,34.502,34.4401,34.4667,33100.0
2008-07-08 15:20:00,39.0,39.04,38.92,39.0,37400.0,34.4667,34.502,34.396,34.4667,37400.0
2008-07-08 15:25:00,38.99,39.16,38.97,39.16,31500.0,34.4578,34.6081,34.4401,34.6081,31500.0
2008-07-08 15:30:00,39.15,39.22,39.13,39.16,43800.0,34.5992,34.6611,34.5815,34.6081,43800.0
2008-07-08 15:35:00,39.18,39.23,39.09,39.21,65500.0,34.6257,34.6699,34.5462,34.6522,65500.0
2008-07-08 15:40:00,39.23,39.28,39.1,39.11,71900.0,34.6699,34.7141,34.555,34.5639,71900.0
2008-07-08 15:45:00,39.11,39.27,39.01,39.17,138900.0,34.5639,34.7053,34.4755,34.6169,138900.0
2008-07-08 15:50:00,39.15,39.25,39.14,39.25,34400.0,34.5992,34.6876,34.5904,34.6876,34400.0
2008-07-08 15:55:00,39.25,39.27,39.19,39.21,40900.0,34.6876,34.7053,34.6346,34.6522,40900.0
2008-07-09 09:30:00,39.27,39.63,39.27,39.4,27300.0,34.7053,35.0234,34.7053,34.8202,27300.0
2008-07-09 09:35:00,39.43,39.58,39.19,39.19,21000.0,34.8467,34.9792,34.6346,34.6346,21000.0
2008-07-09 09:40:00,39.21,39.62,39.18,39.62,14900.0,34.6522,35.0146,34.6257,35.0146,14900.0
2008-07-09 09:45:00,39.63,39.97,39.63,39.84,53400.0,35.0234,35.3239,35.0234,35.209,53400.0
2008-07-09 09:50:00,39.86,39.99,39.66,39.67,47300.0,35.2267,35.3416,35.0499,35.0588,47300.0
2008-07-09 09:55:00,39.67,40.11,39.67,40.06,14100.0,35.0588,35.4476,35.0588,35.4034,14100.0
2008-07-09 10:00:00,40.08,40.08,39.79,39.86,12300.0,35.4211,35.4211,35.1648,35.2267,12300.0
2008-07-09 10:05:00,39.92,40.02,39.85,39.91,18500.0,35.2797,35.3681,35.2179,35.2709,18500.0
2008-07-09 10:10:00,39.95,39.95,39.75,39.76,22600.0,35.3062,35.3062,35.1295,35.1383,22600.0
2008-07-09 10:15:00,39.77,39.79,39.71,39.78,15000.0,35.1472,35.1648,35.0941,35.156,15000.0
2008-07-09 10:20:00,39.8,39.92,39.8,39.85,25700.0,35.1737,35.2797,35.1737,35.2179,25700.0
2008-07-09 10:25:00,39.84,39.9,39.74,39.8,22300.0,35.209,35.262,35.1206,35.1737,22300.0
2008-07-09 10:30:00,39.83,39.83,39.66,39.68,16600.0,35.2002,35.2002,35.0499,35.0676,16600.0
2008-07-09 10:35:00,39.69,39.72,39.59,39.63,38400.0,35.0765,35.103,34.9881,35.0234,38400.0
2008-07-09 10:40:00,39.64,39.7,39.56,39.65,18400.0,35.0323,35.0853,34.9616,35.0411,18400.0
2008-07-09 10:45:00,39.66,39.66,39.46,39.46,25400.0,35.0499,35.0499,34.8732,34.8732,25400.0
2008-07-09 10:50:00,39.51,39.64,39.45,39.56,15800.0,34.9174,35.0323,34.8644,34.9616,15800.0
2008-07-09 10:55:00,39.53,39.58,39.49,39.56,15700.0,34.9351,34.9792,34.8997,34.9616,15700.0
2008-07-09 11:00:00,39.56,39.63,39.53,39.59,28300.0,34.9616,35.0234,34.9351,34.9881,28300.0
2008-07-09 11:05:00,39.55,39.67,39.55,39.6,18700.0,34.9527,35.0588,34.9527,34.9969,18700.0
2008-07-09 11:10:00,39.61,39.68,39.58,39.58,16900.0,35.0058,35.0676,34.9792,34.9792,16900.0
2008-07-09 11:15:00,39.58,39.7,39.58,39.62,14700.0,34.9792,35.0853,34.9792,35.0146,14700.0
2008-07-09 11:20:00,39.61,39.82,39.61,39.8,21100.0,35.0058,35.1913,35.0058,35.1737,21100.0
2008-07-09 11:25:00,39.81,39.84,39.76,39.81,20600.0,35.1825,35.209,35.1383,35.1825,20600.0
2008-07-09 11:30:00,39.83,39.87,39.81,39.82,12600.0,35.2002,35.2355,35.1825,35.1913,12600.0
2008-07-09 11:35:00,39.83,39.88,39.78,39.85,34200.0,35.2002,35.2444,35.156,35.2179,34200.0
2008-07-09 11:40:00,39.85,39.88,39.8,39.8,21800.0,35.2179,35.2444,35.1737,35.1737,21800.0
2008-07-09 11:45:00,39.8,39.86,39.78,39.83,12000.0,35.1737,35.2267,35.156,35.2002,12000.0
2008-07-09 11:50:00,39.82,39.84,39.64,39.69,12400.0,35.1913,35.209,35.0323,35.0765,12400.0
2008-07-09 11:55:00,39.7,39.7,39.56,39.6,17700.0,35.0853,35.0853,34.9616,34.9969,17700.0
2008-07-09 12:00:00,39.59,39.7,39.51,39.66,20800.0,34.9881,35.0853,34.9174,35.0499,20800.0
2008-07-09 12:05:00,39.65,39.71,39.58,39.69,10900.0,35.0411,35.0941,34.9792,35.0765,10900.0
2008-07-09 12:10:00,39.69,39.69,39.6,39.66,10400.0,35.0765,35.0765,34.9969,35.0499,10400.0
2008-07-09 12:15:00,39.67,39.71,39.67,39.67,7800.0,35.0588,35.0941,35.0588,35.0588,7800.0
2008-07-09 12:20:00,39.66,39.74,39.65,39.68,11300.0,35.0499,35.1206,35.0411,35.0676,11300.0
2008-07-09 12:25:00,39.67,39.72,39.65,39.67,10100.0,35.0588,35.103,35.0411,35.0588,10100.0
2008-07-09 12:30:00,39.66,39.72,39.64,39.68,11300.0,35.0499,35.103,35.0323,35.0676,11300.0
2008-07-09 12:35:00,39.67,39.67,39.37,39.37,28600.0,35.0588,35.0588,34.7937,34.7937,28600.0
2008-07-09 12:40:00,39.37,39.54,39.37,39.38,31500.0,34.7937,34.9439,34.7937,34.8025,31500.0
2008-07-09 12:45:00,39.37,39.38,39.28,39.37,16900.0,34.7937,34.8025,34.7141,34.7937,16900.0
2008-07-09 12:50:00,39.39,39.54,39.39,39.54,6600.0,34.8113,34.9439,34.8113,34.9439,6600.0
2008-07-09 12:55:00,39.54,39.6,39.49,39.54,10700.0,34.9439,34.9969,34.8997,34.9439,10700.0
2008-07-09 13:00:00,39.54,39.54,39.38,39.39,16700.0,34.9439,34.9439,34.8025,34.8113,16700.0
2008-07-09 13:05:00,39.4,39.43,39.32,39.32,30600.0,34.8202,34.8467,34.7495,34.7495,30600.0
2008-07-09 13:10:00,39.31,39.37,39.28,39.35,10100.0,34.7406,34.7937,34.7141,34.776,10100.0
2008-07-09 13:15:00,39.37,39.42,39.34,39.4,4800.0,34.7937,34.8378,34.7671,34.8202,4800.0
2008-07-09 13:20:00,39.39,39.45,39.39,39.44,6600.0,34.8113,34.8644,34.8113,34.8555,6600.0
2008-07-09 13:25:00,39.44,39.44,39.29,39.34,10000.0,34.8555,34.8555,34.7229,34.7671,10000.0
2008-07-09 13:30:00,39.32,39.48,39.32,39.46,11100.0,34.7495,34.8909,34.7495,34.8732,11100.0
2008-07-09 13:35:00,39.46,39.53,39.46,39.52,13800.0,34.8732,34.9351,34.8732,34.9262,13800.0
2008-07-09 13:40:00,39.52,39.63,39.48,39.63,25700.0,34.9262,35.0234,34.8909,35.0234,25700.0
2008-07-09 13:45:00,39.63,39.66,39.48,39.5,23300.0,35.0234,35.0499,34.8909,34.9085,23300.0
2008-07-09 13:50:00,39.49,39.53,39.49,39.49,8100.0,34.8997,34.9351,34.8997,34.8997,8100.0
2008-07-09 13:55:00,39.49,39.53,39.45,39.5,9300.0,34.8997,34.9351,34.8644,34.9085,9300.0
2008-07-09 14:00:00,39.5,39.55,39.46,39.53,14200.0,34.9085,34.9527,34.8732,34.9351,14200.0
2008-07-09 14:05:00,39.54,39.55,39.49,39.49,8500.0,34.9439,34.9527,34.8997,34.8997,8500.0
2008-07-09 14:10:00,39.51,39.61,39.5,39.6,9700.0,34.9174,35.0058,34.9085,34.9969,9700.0
2008-07-09 14:15:00,39.59,39.65,39.5,39.51,12800.0,34.9881,35.0411,34.9085,34.9174,12800.0
2008-07-09 14:20:00,39.49,39.51,39.38,39.46,30300.0,34.8997,34.9174,34.8025,34.8732,30300.0
2008-07-09 14:25:00,39.46,39.49,39.3,39.33,70200.0,34.8732,34.8997,34.7318,34.7583,70200.0
2008-07-09 14:30:00,39.35,39.41,39.29,39.35,50200.0,34.776,34.829,34.7229,34.776,50200.0
2008-07-09 14:35:00,39.38,39.38,39.19,39.19,59600.0,34.8025,34.8025,34.6346,34.6346,59600.0
2008-07-09 14:40:00,39.22,39.3,39.18,39.24,33200.0,34.6611,34.7318,34.6257,34.6788,33200.0
2008-07-09 14:45:00,39.25,39.32,39.23,39.3,24700.0,34.6876,34.7495,34.6699,34.7318,24700.0
2008-07-09 14:50:00,39.3,39.31,39.0,39.05,42500.0,34.7318,34.7406,34.4667,34.5108,42500.0
2008-07-09 14:55:00,39.03,39.06,38.82,38.9,143800.0,34.4932,34.5197,34.3076,34.3783,143800.0
2008-07-09 15:00:00,38.9,38.97,38.87,38.9,30400.0,34.3783,34.4401,34.3518,34.3783,30400.0
2008-07-09 15:05:00,38.9,38.9,38.65,38.65,49800.0,34.3783,34.3783,34.1573,34.1573,49800.0
2008-07-09 15:10:00,38.65,38.76,38.65,38.75,30900.0,34.1573,34.2546,34.1573,34.2457,30900.0
2008-07-09 15:15:00,38.74,38.8,38.7,38.74,27800.0,34.2369,34.2899,34.2015,34.2369,27800.0
2008-07-09 15:20:00,38.72,38.74,38.63,38.7,33400.0,34.2192,34.2369,34.1397,34.2015,33400.0
2008-07-09 15:25:00,38.7,38.81,38.68,38.78,74700.0,34.2015,34.2987,34.1839,34.2722,74700.0
2008-07-09 15:30:00,38.78,38.91,38.77,38.9,34200.0,34.2722,34.3871,34.2634,34.3783,34200.0
2008-07-09 15:35:00,38.9,39.01,38.9,38.91,32600.0,34.3783,34.4755,34.3783,34.3871,32600.0
2008-07-09 15:40:00,38.91,38.96,38.82,38.82,67500.0,34.3871,34.4313,34.3076,34.3076,67500.0
2008-07-09 15:45:00,38.82,39.0,38.75,38.76,72600.0,34.3076,34.4667,34.2457,34.2546,72600.0
2008-07-09 15:50:00,38.78,38.84,38.73,38.73,42800.0,34.2722,34.3253,34.228,34.228,42800.0
2008-07-09 15:55:00,38.74,38.78,38.67,38.67,54900.0,34.2369,34.2722,34.175,34.175,54900.0
2008-07-10 09:30:00,37.01,38.2,37.01,37.66,99000.0,32.708,33.7597,32.708,33.2824,99000.0
2008-07-10 09:35:00,37.66,38.02,37.52,37.53,87700.0,33.2824,33.6006,33.1587,33.1675,87700.0
2008-07-10 09:40:00,37.56,37.89,37.49,37.89,82400.0,33.194,33.4857,33.1322,33.4857,82400.0
2008-07-10 09:45:00,37.91,38.0,37.8,37.81,59700.0,33.5034,33.5829,33.4061,33.415,59700.0
2008-07-10 09:50:00,37.81,37.82,37.4,37.54,95300.0,33.415,33.4238,33.0526,33.1764,95300.0
2008-07-10 09:55:00,37.54,37.88,37.48,37.48,89100.0,33.1764,33.4768,33.1233,33.1233,89100.0
2008-07-10 10:00:00,37.42,37.82,37.31,37.35,245700.0,33.0703,33.4238,32.9731,33.0085,245700.0
2008-07-10 10:05:00,37.35,37.35,36.92,36.92,135100.0,33.0085,33.0085,32.6284,32.6284,135100.0
2008-07-10 10:10:00,36.92,37.03,36.77,36.98,139000.0,32.6284,32.7257,32.4959,32.6815,139000.0
2008-07-10 10:15:00,36.96,37.1,36.9,37.0,86100.0,32.6638,32.7875,32.6108,32.6991,86100.0
2008-07-10 10:20:00,36.98,37.15,36.81,37.14,113100.0,32.6815,32.8317,32.5312,32.8229,113100.0
2008-07-10 10:25:00,37.14,37.21,37.0,37.21,82300.0,32.8229,32.8847,32.6991,32.8847,82300.0
2008-07-10 10:30:00,37.21,37.21,37.03,37.2,41100.0,32.8847,32.8847,32.7257,32.8759,41100.0
2008-07-10 10:35:00,37.22,37.38,37.17,37.35,54100.0,32.8936,33.035,32.8494,33.0085,54100.0
2008-07-10 10:40:00,37.35,37.67,37.33,37.64,55400.0,33.0085,33.2913,32.9908,33.2647,55400.0
2008-07-10 10:45:00,37.63,37.81,37.6,37.6,44300.0,33.2559,33.415,33.2294,33.2294,44300.0
2008-07-10 10:50:00,37.63,37.88,37.61,37.83,49400.0,33.2559,33.4768,33.2382,33.4327,49400.0
2008-07-10 10:55:00,37.79,37.91,37.75,37.77,16400.0,33.3973,33.5034,33.362,33.3796,16400.0
2008-07-10 11:00:00,37.77,38.02,37.76,38.0,24300.0,33.3796,33.6006,33.3708,33.5829,24300.0
2008-07-10 11:05:00,37.97,38.22,37.95,38.07,38800.0,33.5564,33.7773,33.5387,33.6448,38800.0
2008-07-10 11:10:00,38.08,38.22,38.08,38.2,32200.0,33.6536,33.7773,33.6536,33.7597,32200.0
2008-07-10 11:15:00,38.19,38.22,38.13,38.19,44800.0,33.7508,33.7773,33.6978,33.7508,44800.0
2008-07-10 11:20:00,38.18,38.29,38.16,38.25,46700.0,33.742,33.8392,33.7243,33.8038,46700.0
2008-07-10 11:25:00,38.25,38.29,38.07,38.1,26000.0,33.8038,33.8392,33.6448,33.6713,26000.0
2008-07-10 11:30:00,38.09,38.32,38.08,38.24,25600.0,33.6624,33.8657,33.6536,33.795,25600.0
2008-07-10 11:35:00,38.24,38.27,38.2,38.21,20200.0,33.795,33.8215,33.7597,33.7685,20200.0
2008-07-10 11:40:00,38.24,38.24,38.14,38.17,17700.0,33.795,33.795,33.7066,33.7331,17700.0
2008-07-10 11:45:00,38.17,38.18,38.09,38.11,12400.0,33.7331,33.742,33.6624,33.6801,12400.0
2008-07-10 11:50:00,38.12,38.13,37.89,38.0,127000.0,33.6889,33.6978,33.4857,33.5829,127000.0
2008-07-10 11:55:00,38.0,38.03,37.96,38.02,67900.0,33.5829,33.6094,33.5475,33.6006,67900.0
2008-07-10 12:00:00,38.03,38.23,37.97,38.14,33900.0,33.6094,33.7862,33.5564,33.7066,33900.0
2008-07-10 12:05:00,38.15,38.19,37.88,37.89,30600.0,33.7155,33.7508,33.4768,33.4857,30600.0
2008-07-10 12:10:00,37.88,38.02,37.88,37.98,18000.0,33.4768,33.6006,33.4768,33.5652,18000.0
2008-07-10 12:15:00,38.01,38.01,37.85,37.91,16000.0,33.5917,33.5917,33.4503,33.5034,16000.0
2008-07-10 12:20:00,37.92,37.97,37.84,37.91,17900.0,33.5122,33.5564,33.4415,33.5034,17900.0
2008-07-10 12:25:00,37.92,37.96,37.9,37.94,15100.0,33.5122,33.5475,33.4945,33.5299,15100.0
2008-07-10 12:30:00,37.94,38.01,37.88,37.89,27900.0,33.5299,33.5917,33.4768,33.4857,27900.0
2008-07-10 12:35:00,37.88,37.93,37.84,37.93,17700.0,33.4768,33.521,33.4415,33.521,17700.0
2008-07-10 12:40:00,37.93,38.01,37.89,38.01,11600.0,33.521,33.5917,33.4857,33.5917,11600.0
2008-07-10 12:45:00,38.0,38.02,37.95,38.01,13100.0,33.5829,33.6006,33.5387,33.5917,13100.0
2008-07-10 12:50:00,38.01,38.01,37.88,37.95,19600.0,33.5917,33.5917,33.4768,33.5387,19600.0
2008-07-10 12:55:00,37.95,38.02,37.91,37.99,16200.0,33.5387,33.6006,33.5034,33.5741,16200.0
2008-07-10 13:00:00,38.01,38.03,37.96,37.99,24900.0,33.5917,33.6094,33.5475,33.5741,24900.0
2008-07-10 13:05:00,37.98,38.03,37.93,37.99,23400.0,33.5652,33.6094,33.521,33.5741,23400.0
2008-07-10 13:10:00,37.99,38.12,37.93,38.1,44700.0,33.5741,33.6889,33.521,33.6713,44700.0
2008-07-10 13:15:00,38.09,38.12,38.02,38.06,41200.0,33.6624,33.6889,33.6006,33.6359,41200.0
2008-07-10 13:20:00,38.09,38.22,38.05,38.13,29000.0,33.6624,33.7773,33.6271,33.6978,29000.0
2008-07-10 13:25:00,38.13,38.41,38.11,38.41,56800.0,33.6978,33.9452,33.6801,33.9452,56800.0
2008-07-10 13:30:00,38.39,38.51,38.35,38.41,107000.0,33.9276,34.0336,33.8922,33.9452,107000.0
2008-07-10 13:35:00,38.4,38.49,38.36,38.36,29500.0,33.9364,34.0159,33.9011,33.9011,29500.0
2008-07-10 13:40:00,38.37,38.39,38.28,38.28,61800.0,33.9099,33.9276,33.8304,33.8304,61800.0
2008-07-10 13:45:00,38.3,38.4,38.24,38.39,24800.0,33.848,33.9364,33.795,33.9276,24800.0
2008-07-10 13:50:00,38.38,38.57,38.35,38.57,39000.0,33.9187,34.0866,33.8922,34.0866,39000.0
2008-07-10 13:55:00,38.56,38.63,38.49,38.55,52000.0,34.0778,34.1397,34.0159,34.069,52000.0
2008-07-10 14:00:00,38.55,38.61,38.47,38.49,55700.0,34.069,34.122,33.9983,34.0159,55700.0
2008-07-10 14:05:00,38.5,38.52,38.44,38.47,28300.0,34.0248,34.0425,33.9718,33.9983,28300.0
2008-07-10 14:10:00,38.45,38.49,38.3,38.33,30500.0,33.9806,34.0159,33.848,33.8745,30500.0
2008-07-10 14:15:00,38.33,38.5,38.3,38.37,40400.0,33.8745,34.0248,33.848,33.9099,40400.0
2008-07-10 14:20:00,38.38,38.38,38.28,38.31,31200.0,33.9187,33.9187,33.8304,33.8569,31200.0
2008-07-10 14:25:00,38.31,38.31,37.94,37.94,74300.0,33.8569,33.8569,33.5299,33.5299,74300.0
2008-07-10 14:30:00,37.95,37.99,37.9,37.97,77300.0,33.5387,33.5741,33.4945,33.5564,77300.0
2008-07-10 14:35:00,37.97,37.99,37.91,37.97,77500.0,33.5564,33.5741,33.5034,33.5564,77500.0
2008-07-10 14:40:00,37.97,38.0,37.88,37.96,79800.0,33.5564,33.5829,33.4768,33.5475,79800.0
2008-07-10 14:45:00,37.94,37.95,37.72,37.75,34100.0,33.5299,33.5387,33.3354,33.362,34100.0
2008-07-10 14:50:00,37.74,37.81,37.67,37.69,75100.0,33.3531,33.415,33.2913,33.3089,75100.0
2008-07-10 14:55:00,37.69,37.81,37.6,37.68,35200.0,33.3089,33.415,33.2294,33.3001,35200.0
2008-07-10 15:00:00,37.67,37.92,37.67,37.86,27900.0,33.2913,33.5122,33.2913,33.4592,27900.0
2008-07-10 15:05:00,37.85,37.99,37.77,37.98,28900.0,33.4503,33.5741,33.3796,33.5652,28900.0
2008-07-10 15:10:00,37.98,38.02,37.9,37.98,34200.0,33.5652,33.6006,33.4945,33.5652,34200.0
2008-07-10 15:15:00,37.98,37.98,37.77,37.77,31400.0,33.5652,33.5652,33.3796,33.3796,31400.0
2008-07-10 15:20:00,37.79,37.86,37.74,37.82,41400.0,33.3973,33.4592,33.3531,33.4238,41400.0
2008-07-10 15:25:00,37.84,37.87,37.72,37.78,51900.0,33.4415,33.468,33.3354,33.3885,51900.0
2008-07-10 15:30:00,37.78,37.95,37.75,37.91,40600.0,33.3885,33.5387,33.362,33.5034,40600.0
2008-07-10 15:35:00,37.9,37.99,37.84,37.94,34800.0,33.4945,33.5741,33.4415,33.5299,34800.0
2008-07-10 15:40:00,37.97,38.11,37.93,38.01,36300.0,33.5564,33.6801,33.521,33.5917,36300.0
2008-07-10 15:45:00,38.01,38.22,37.97,38.21,50200.0,33.5917,33.7773,33.5564,33.7685,50200.0
2008-07-10 15:50:00,38.21,38.29,38.09,38.28,58400.0,33.7685,33.8392,33.6624,33.8304,58400.0
2008-07-10 15:55:00,38.28,38.31,37.98,38.06,269600.0,33.8304,33.8569,33.5652,33.6359,269600.0
2008-07-11 09:30:00,36.79,37.39,36.72,37.33,68500.0,32.5135,33.0438,32.4517,32.9908,68500.0
2008-07-11 09:35:00,37.29,37.39,37.01,37.37,47100.0,32.9554,33.0438,32.708,33.0261,47100.0
2008-07-11 09:40:00,37.37,37.38,36.79,37.23,67800.0,33.0261,33.035,32.5135,32.9024,67800.0
2008-07-11 09:45:00,37.33,37.53,36.95,37.16,32600.0,32.9908,33.1675,32.6549,32.8405,32600.0
2008-07-11 09:50:00,37.15,37.19,36.75,36.89,34600.0,32.8317,32.8671,32.4782,32.6019,34600.0
2008-07-11 09:55:00,36.89,36.94,36.54,36.68,54400.0,32.6019,32.6461,32.2926,32.4163,54400.0
2008-07-11 10:00:00,36.7,36.81,36.57,36.57,24900.0,32.434,32.5312,32.3191,32.3191,24900.0
2008-07-11 10:05:00,36.58,36.71,36.41,36.44,52700.0,32.328,32.4428,32.1777,32.2042,52700.0
2008-07-11 10:10:00,36.42,36.96,36.42,36.93,93400.0,32.1866,32.6638,32.1866,32.6373,93400.0
2008-07-11 10:15:00,36.89,36.89,36.39,36.58,53200.0,32.6019,32.6019,32.16,32.328,53200.0
2008-07-11 10:20:00,36.58,36.64,36.37,36.64,16900.0,32.328,32.381,32.1424,32.381,16900.0
2008-07-11 10:25:00,36.64,36.75,36.21,36.31,33100.0,32.381,32.4782,32.001,32.0893,33100.0
2008-07-11 10:30:00,36.3,36.39,36.24,36.34,28600.0,32.0805,32.16,32.0275,32.1159,28600.0
2008-07-11 10:35:00,36.31,36.42,36.23,36.28,29700.0,32.0893,32.1866,32.0186,32.0628,29700.0
2008-07-11 10:40:00,36.3,36.42,36.3,36.35,18700.0,32.0805,32.1866,32.0805,32.1247,18700.0
2008-07-11 10:45:00,36.34,36.34,36.27,36.28,12100.0,32.1159,32.1159,32.054,32.0628,12100.0
2008-07-11 10:50:00,36.3,36.35,36.24,36.3,27900.0,32.0805,32.1247,32.0275,32.0805,27900.0
2008-07-11 10:55:00,36.3,36.3,36.07,36.09,20900.0,32.0805,32.0805,31.8772,31.8949,20900.0
2008-07-11 11:00:00,36.07,36.27,36.05,36.22,33100.0,31.8772,32.054,31.8596,32.0098,33100.0
2008-07-11 11:05:00,36.22,36.31,36.21,36.29,28500.0,32.0098,32.0893,32.001,32.0717,28500.0
2008-07-11 11:10:00,36.3,36.3,36.21,36.26,30800.0,32.0805,32.0805,32.001,32.0452,30800.0
2008-07-11 11:15:00,36.26,36.36,36.21,36.27,25900.0,32.0452,32.1335,32.001,32.054,25900.0
2008-07-11 11:20:00,36.28,36.35,36.26,36.35,27300.0,32.0628,32.1247,32.0452,32.1247,27300.0
2008-07-11 11:25:00,36.35,36.37,36.3,36.35,23000.0,32.1247,32.1424,32.0805,32.1247,23000.0
2008-07-11 11:30:00,36.35,36.35,36.3,36.33,33900.0,32.1247,32.1247,32.0805,32.107,33900.0
2008-07-11 11:35:00,36.32,36.36,36.3,36.35,32200.0,32.0982,32.1335,32.0805,32.1247,32200.0
2008-07-11 11:40:00,36.35,36.37,36.32,36.35,39300.0,32.1247,32.1424,32.0982,32.1247,39300.0
2008-07-11 11:45:00,36.33,36.4,36.31,36.34,87400.0,32.107,32.1689,32.0893,32.1159,87400.0
2008-07-11 11:50:00,36.33,36.34,36.19,36.31,43300.0,32.107,32.1159,31.9833,32.0893,43300.0
2008-07-11 11:55:00,36.31,36.41,36.3,36.41,37200.0,32.0893,32.1777,32.0805,32.1777,37200.0
2008-07-11 12:00:00,36.41,36.5,36.4,36.48,37100.0,32.1777,32.2573,32.1689,32.2396,37100.0
2008-07-11 12:05:00,36.49,36.53,36.48,36.49,39500.0,32.2484,32.2838,32.2396,32.2484,39500.0
2008-07-11 12:10:00,36.5,36.59,36.49,36.58,23800.0,32.2573,32.3368,32.2484,32.328,23800.0
2008-07-11 12:15:00,36.6,36.61,36.59,36.61,14000.0,32.3456,32.3545,32.3368,32.3545,14000.0
2008-07-11 12:20:00,36.6,36.67,36.59,36.66,27900.0,32.3456,32.4075,32.3368,32.3987,27900.0
2008-07-11 12:25:00,36.65,36.67,36.62,36.63,22400.0,32.3898,32.4075,32.3633,32.3721,22400.0
2008-07-11 12:30:00,36.64,36.67,36.59,36.61,34700.0,32.381,32.4075,32.3368,32.3545,34700.0
2008-07-11 12:35:00,36.61,36.7,36.6,36.67,17100.0,32.3545,32.434,32.3456,32.4075,17100.0
2008-07-11 12:40:00,36.68,36.76,36.64,36.76,19000.0,32.4163,32.487,32.381,32.487,19000.0
2008-07-11 12:45:00,36.77,36.86,36.77,36.86,22900.0,32.4959,32.5754,32.4959,32.5754,22900.0
2008-07-11 12:50:00,36.84,36.87,36.69,36.71,23600.0,32.5577,32.5842,32.4252,32.4428,23600.0
2008-07-11 12:55:00,36.71,36.72,36.64,36.71,27700.0,32.4428,32.4517,32.381,32.4428,27700.0
2008-07-11 13:00:00,36.71,36.84,36.7,36.82,15700.0,32.4428,32.5577,32.434,32.5401,15700.0
2008-07-11 13:05:00,36.82,36.84,36.79,36.79,20900.0,32.5401,32.5577,32.5135,32.5135,20900.0
2008-07-11 13:10:00,36.79,36.8,36.6,36.69,28700.0,32.5135,32.5224,32.3456,32.4252,28700.0
2008-07-11 13:15:00,36.68,36.71,36.64,36.68,32900.0,32.4163,32.4428,32.381,32.4163,32900.0
2008-07-11 13:20:00,36.68,36.7,36.61,36.67,18400.0,32.4163,32.434,32.3545,32.4075,18400.0
2008-07-11 13:25:00,36.65,36.67,36.57,36.65,19200.0,32.3898,32.4075,32.3191,32.3898,19200.0
2008-07-11 13:30:00,36.64,36.64,36.51,36.56,24200.0,32.381,32.381,32.2661,32.3103,24200.0
2008-07-11 13:35:00,36.56,36.7,36.54,36.68,15600.0,32.3103,32.434,32.2926,32.4163,15600.0
2008-07-11 13:40:00,36.69,36.88,36.68,36.84,38700.0,32.4252,32.5931,32.4163,32.5577,38700.0
2008-07-11 13:45:00,36.85,36.87,36.77,36.77,27300.0,32.5666,32.5842,32.4959,32.4959,27300.0
2008-07-11 13:50:00,36.78,36.9,36.75,36.88,26300.0,32.5047,32.6108,32.4782,32.5931,26300.0
2008-07-11 13:55:00,36.89,37.1,36.87,37.1,56200.0,32.6019,32.7875,32.5842,32.7875,56200.0
2008-07-11 14:00:00,37.07,37.15,37.05,37.13,38000.0,32.761,32.8317,32.7433,32.814,38000.0
2008-07-11 14:05:00,37.12,37.31,37.12,37.26,49900.0,32.8052,32.9731,32.8052,32.9289,49900.0
2008-07-11 14:10:00,37.26,37.44,37.24,37.31,69300.0,32.9289,33.088,32.9112,32.9731,69300.0
2008-07-11 14:15:00,37.32,37.36,37.23,37.35,28500.0,32.9819,33.0173,32.9024,33.0085,28500.0
2008-07-11 14:20:00,37.33,37.35,37.11,37.17,42100.0,32.9908,33.0085,32.7964,32.8494,42100.0
2008-07-11 14:25:00,37.12,37.19,37.09,37.1,18700.0,32.8052,32.8671,32.7787,32.7875,18700.0
2008-07-11 14:30:00,37.1,37.14,37.0,37.01,41000.0,32.7875,32.8229,32.6991,32.708,41000.0
2008-07-11 14:35:00,37.02,37.16,36.98,37.07,26200.0,32.7168,32.8405,32.6815,32.761,26200.0
2008-07-11 14:40:00,37.05,37.05,36.92,36.98,43800.0,32.7433,32.7433,32.6284,32.6815,43800.0
2008-07-11 14:45:00,37.02,37.25,37.02,37.25,40000.0,32.7168,32.9201,32.7168,32.9201,40000.0
2008-07-11 14:50:00,37.26,37.41,37.19,37.29,45000.0,32.9289,33.0615,32.8671,32.9554,45000.0
2008-07-11 14:55:00,37.29,37.4,37.16,37.4,32200.0,32.9554,33.0526,32.8405,33.0526,32200.0
2008-07-11 15:00:00,37.43,37.75,37.38,37.73,46300.0,33.0792,33.362,33.035,33.3443,46300.0
2008-07-11 15:05:00,37.7,37.72,37.53,37.69,54300.0,33.3178,33.3354,33.1675,33.3089,54300.0
2008-07-11 15:10:00,37.72,37.73,37.52,37.52,48400.0,33.3354,33.3443,33.1587,33.1587,48400.0
2008-07-11 15:15:00,37.52,37.66,37.47,37.47,37100.0,33.1587,33.2824,33.1145,33.1145,37100.0
2008-07-11 15:20:00,37.46,37.54,37.41,37.45,37700.0,33.1057,33.1764,33.0615,33.0968,37700.0
2008-07-11 15:25:00,37.45,37.67,37.45,37.5,46700.0,33.0968,33.2913,33.0968,33.141,46700.0
2008-07-11 15:30:00,37.51,37.52,37.25,37.25,52700.0,33.1499,33.1587,32.9201,32.9201,52700.0
2008-07-11 15:35:00,37.23,37.39,37.2,37.28,44200.0,32.9024,33.0438,32.8759,32.9466,44200.0
2008-07-11 15:40:00,37.28,37.39,37.16,37.29,43500.0,32.9466,33.0438,32.8405,32.9554,43500.0
2008-07-11 15:45:00,37.29,37.32,37.19,37.28,42300.0,32.9554,32.9819,32.8671,32.9466,42300.0
2008-07-11 15:50:00,37.28,37.38,37.25,37.32,42200.0,32.9466,33.035,32.9201,32.9819,42200.0
2008-07-11 15:55:00,37.32,37.36,37.25,37.3,59500.0,32.9819,33.0173,32.9201,32.9643,59500.0
2008-07-14 09:30:00,37.15,37.6,37.15,37.3,14100.0,32.8317,33.2294,32.8317,32.9643,14100.0
2008-07-14 09:35:00,37.29,37.58,37.25,37.58,10000.0,32.9554,33.2117,32.9201,33.2117,10000.0
2008-07-14 09:40:00,37.58,38.29,37.5,37.91,56400.0,33.2117,33.8392,33.141,33.5034,56400.0
2008-07-14 09:45:00,37.92,38.13,37.75,38.05,22800.0,33.5122,33.6978,33.362,33.6271,22800.0
2008-07-14 09:50:00,38.06,38.24,37.8,37.89,22300.0,33.6359,33.795,33.4061,33.4857,22300.0
2008-07-14 09:55:00,37.84,38.35,37.84,37.88,61500.0,33.4415,33.8922,33.4415,33.4768,61500.0
2008-07-14 10:00:00,37.93,37.94,37.67,37.93,21700.0,33.521,33.5299,33.2913,33.521,21700.0
2008-07-14 10:05:00,37.96,38.05,37.8,37.85,15500.0,33.5475,33.6271,33.4061,33.4503,15500.0
2008-07-14 10:10:00,37.77,37.85,37.54,37.7,26000.0,33.3796,33.4503,33.1764,33.3178,26000.0
2008-07-14 10:15:00,37.7,37.76,37.49,37.53,10800.0,33.3178,33.3708,33.1322,33.1675,10800.0
2008-07-14 10:20:00,37.54,37.6,37.42,37.42,9600.0,33.1764,33.2294,33.0703,33.0703,9600.0
2008-07-14 10:25:00,37.42,37.45,37.25,37.43,18200.0,33.0703,33.0968,32.9201,33.0792,18200.0
2008-07-14 10:30:00,37.44,37.77,37.44,37.44,28800.0,33.088,33.3796,33.088,33.088,28800.0
2008-07-14 10:35:00,37.44,37.49,37.25,37.26,14700.0,33.088,33.1322,32.9201,32.9289,14700.0
2008-07-14 10:40:00,37.28,37.28,37.15,37.17,13300.0,32.9466,32.9466,32.8317,32.8494,13300.0
2008-07-14 10:45:00,37.16,37.31,37.16,37.31,13800.0,32.8405,32.9731,32.8405,32.9731,13800.0
2008-07-14 10:50:00,37.3,37.36,37.26,37.27,8200.0,32.9643,33.0173,32.9289,32.9378,8200.0
2008-07-14 10:55:00,37.27,37.44,37.2,37.43,9800.0,32.9378,33.088,32.8759,33.0792,9800.0
2008-07-14 11:00:00,37.43,37.62,37.43,37.62,37800.0,33.0792,33.2471,33.0792,33.2471,37800.0
2008-07-14 11:05:00,37.6,37.62,37.58,37.6,20100.0,33.2294,33.2471,33.2117,33.2294,20100.0
2008-07-14 11:10:00,37.6,37.64,37.56,37.64,24500.0,33.2294,33.2647,33.194,33.2647,24500.0
2008-07-14 11:15:00,37.65,37.78,37.64,37.75,11900.0,33.2736,33.3885,33.2647,33.362,11900.0
2008-07-14 11:20:00,37.77,37.83,37.58,37.58,20600.0,33.3796,33.4327,33.2117,33.2117,20600.0
2008-07-14 11:25:00,37.59,37.79,37.55,37.78,29200.0,33.2206,33.3973,33.1852,33.3885,29200.0
2008-07-14 11:30:00,37.79,37.82,37.64,37.65,10900.0,33.3973,33.4238,33.2647,33.2736,10900.0
2008-07-14 11:35:00,37.67,37.75,37.63,37.69,10300.0,33.2913,33.362,33.2559,33.3089,10300.0
2008-07-14 11:40:00,37.7,37.82,37.65,37.77,9600.0,33.3178,33.4238,33.2736,33.3796,9600.0
2008-07-14 11:45:00,37.75,37.91,37.75,37.88,12700.0,33.362,33.5034,33.362,33.4768,12700.0
2008-07-14 11:50:00,37.91,37.97,37.81,37.88,28300.0,33.5034,33.5564,33.415,33.4768,28300.0
2008-07-14 11:55:00,37.84,37.88,37.65,37.78,32700.0,33.4415,33.4768,33.2736,33.3885,32700.0
2008-07-14 12:00:00,37.75,37.96,37.74,37.83,29900.0,33.362,33.5475,33.3531,33.4327,29900.0
2008-07-14 12:05:00,37.83,37.91,37.79,37.83,31200.0,33.4327,33.5034,33.3973,33.4327,31200.0
2008-07-14 12:10:00,37.83,37.86,37.75,37.78,20400.0,33.4327,33.4592,33.362,33.3885,20400.0
2008-07-14 12:15:00,37.77,37.87,37.71,37.74,13700.0,33.3796,33.468,33.3266,33.3531,13700.0
2008-07-14 12:20:00,37.71,37.84,37.7,37.73,11800.0,33.3266,33.4415,33.3178,33.3443,11800.0
2008-07-14 12:25:00,37.71,37.73,37.56,37.71,18000.0,33.3266,33.3443,33.194,33.3266,18000.0
2008-07-14 12:30:00,37.71,37.72,37.56,37.57,10400.0,33.3266,33.3354,33.194,33.2029,10400.0
2008-07-14 12:35:00,37.56,37.61,37.45,37.57,14000.0,33.194,33.2382,33.0968,33.2029,14000.0
2008-07-14 12:40:00,37.58,37.6,37.51,37.51,16300.0,33.2117,33.2294,33.1499,33.1499,16300.0
2008-07-14 12:45:00,37.49,37.59,37.47,37.55,18000.0,33.1322,33.2206,33.1145,33.1852,18000.0
2008-07-14 12:50:00,37.55,37.6,37.49,37.55,56500.0,33.1852,33.2294,33.1322,33.1852,56500.0
2008-07-14 12:55:00,37.54,37.56,37.39,37.39,24000.0,33.1764,33.194,33.0438,33.0438,24000.0
2008-07-14 13:00:00,37.39,37.62,37.39,37.61,39600.0,33.0438,33.2471,33.0438,33.2382,39600.0
2008-07-14 13:05:00,37.59,37.61,37.51,37.53,14100.0,33.2206,33.2382,33.1499,33.1675,14100.0
2008-07-14 13:10:00,37.53,37.59,37.49,37.59,12000.0,33.1675,33.2206,33.1322,33.2206,12000.0
2008-07-14 13:15:00,37.56,37.62,37.54,37.61,16500.0,33.194,33.2471,33.1764,33.2382,16500.0
2008-07-14 13:20:00,37.62,37.76,37.58,37.73,16900.0,33.2471,33.3708,33.2117,33.3443,16900.0
2008-07-14 13:25:00,37.74,37.82,37.74,37.79,20000.0,33.3531,33.4238,33.3531,33.3973,20000.0
2008-07-14 13:30:00,37.81,37.83,37.73,37.8,19200.0,33.415,33.4327,33.3443,33.4061,19200.0
2008-07-14 13:35:00,37.8,37.95,37.79,37.95,12000.0,33.4061,33.5387,33.3973,33.5387,12000.0
2008-07-14 13:40:00,37.95,37.98,37.86,37.92,21500.0,33.5387,33.5652,33.4592,33.5122,21500.0
2008-07-14 13:45:00,37.91,37.98,37.89,37.98,12000.0,33.5034,33.5652,33.4857,33.5652,12000.0
2008-07-14 13:50:00,37.98,37.99,37.95,37.96,15300.0,33.5652,33.5741,33.5387,33.5475,15300.0
2008-07-14 13:55:00,37.96,38.03,37.93,38.01,23600.0,33.5475,33.6094,33.521,33.5917,23600.0
2008-07-14 14:00:00,38.01,38.07,38.0,38.04,20100.0,33.5917,33.6448,33.5829,33.6182,20100.0
2008-07-14 14:05:00,38.03,38.11,37.96,38.11,34400.0,33.6094,33.6801,33.5475,33.6801,34400.0
2008-07-14 14:10:00,38.1,38.1,37.98,37.99,23600.0,33.6713,33.6713,33.5652,33.5741,23600.0
2008-07-14 14:15:00,37.98,38.05,37.98,38.03,24200.0,33.5652,33.6271,33.5652,33.6094,24200.0
2008-07-14 14:20:00,38.02,38.04,37.91,37.91,13500.0,33.6006,33.6182,33.5034,33.5034,13500.0
2008-07-14 14:25:00,37.9,37.98,37.89,37.97,20900.0,33.4945,33.5652,33.4857,33.5564,20900.0
2008-07-14 14:30:00,37.97,38.13,37.95,38.1,44700.0,33.5564,33.6978,33.5387,33.6713,44700.0
2008-07-14 14:35:00,38.1,38.1,37.97,38.0,24100.0,33.6713,33.6713,33.5564,33.5829,24100.0
2008-07-14 14:40:00,38.0,38.01,37.86,37.87,23900.0,33.5829,33.5917,33.4592,33.468,23900.0
2008-07-14 14:45:00,37.87,37.87,37.78,37.86,13500.0,33.468,33.468,33.3885,33.4592,13500.0
2008-07-14 14:50:00,37.86,37.89,37.77,37.81,18800.0,33.4592,33.4857,33.3796,33.415,18800.0
2008-07-14 14:55:00,37.82,37.96,37.81,37.9,67000.0,33.4238,33.5475,33.415,33.4945,67000.0
2008-07-14 15:00:00,37.9,37.91,37.88,37.9,18100.0,33.4945,33.5034,33.4768,33.4945,18100.0
2008-07-14 15:05:00,37.9,37.91,37.82,37.9,37500.0,33.4945,33.5034,33.4238,33.4945,37500.0
2008-07-14 15:10:00,37.9,37.95,37.84,37.86,14800.0,33.4945,33.5387,33.4415,33.4592,14800.0
2008-07-14 15:15:00,37.86,37.92,37.86,37.89,10400.0,33.4592,33.5122,33.4592,33.4857,10400.0
2008-07-14 15:20:00,37.88,38.13,37.88,38.0,26100.0,33.4768,33.6978,33.4768,33.5829,26100.0
2008-07-14 15:25:00,38.02,38.14,37.97,38.06,27800.0,33.6006,33.7066,33.5564,33.6359,27800.0
2008-07-14 15:30:00,38.07,38.17,38.04,38.11,22700.0,33.6448,33.7331,33.6182,33.6801,22700.0
2008-07-14 15:35:00,38.1,38.21,38.09,38.1,27600.0,33.6713,33.7685,33.6624,33.6713,27600.0
2008-07-14 15:40:00,38.1,38.1,37.93,37.98,56800.0,33.6713,33.6713,33.521,33.5652,56800.0
2008-07-14 15:45:00,38.0,38.14,37.97,38.12,38300.0,33.5829,33.7066,33.5564,33.6889,38300.0
2008-07-14 15:50:00,38.1,38.11,37.83,37.84,37200.0,33.6713,33.6801,33.4327,33.4415,37200.0
2008-07-14 15:55:00,37.86,38.0,37.84,37.94,43300.0,33.4592,33.5829,33.4415,33.5299,43300.0
2008-07-15 09:30:00,37.56,37.89,37.53,37.86,18600.0,33.194,33.4857,33.1675,33.4592,18600.0
2008-07-15 09:35:00,37.82,37.94,37.52,37.56,25800.0,33.4238,33.5299,33.1587,33.194,25800.0
2008-07-15 09:40:00,37.52,37.85,37.41,37.5,47800.0,33.1587,33.4503,33.0615,33.141,47800.0
2008-07-15 09:45:00,37.49,37.58,37.36,37.45,22000.0,33.1322,33.2117,33.0173,33.0968,22000.0
2008-07-15 09:50:00,37.45,37.55,37.32,37.35,24600.0,33.0968,33.1852,32.9819,33.0085,24600.0
2008-07-15 09:55:00,37.35,37.35,37.09,37.2,43600.0,33.0085,33.0085,32.7787,32.8759,43600.0
2008-07-15 10:00:00,37.13,37.13,36.92,36.95,41200.0,32.814,32.814,32.6284,32.6549,41200.0
2008-07-15 10:05:00,36.94,36.95,36.63,36.74,39600.0,32.6461,32.6549,32.3721,32.4694,39600.0
2008-07-15 10:10:00,36.71,36.8,36.6,36.64,42900.0,32.4428,32.5224,32.3456,32.381,42900.0
2008-07-15 10:15:00,36.64,36.64,36.33,36.37,53300.0,32.381,32.381,32.107,32.1424,53300.0
2008-07-15 10:20:00,36.37,36.52,36.35,36.38,51800.0,32.1424,32.2749,32.1247,32.1512,51800.0
2008-07-15 10:25:00,36.38,36.63,36.36,36.55,76600.0,32.1512,32.3721,32.1335,32.3014,76600.0
2008-07-15 10:30:00,36.54,36.61,36.5,36.58,32400.0,32.2926,32.3545,32.2573,32.328,32400.0
2008-07-15 10:35:00,36.57,36.65,36.57,36.61,16700.0,32.3191,32.3898,32.3191,32.3545,16700.0
2008-07-15 10:40:00,36.61,36.65,36.54,36.55,25300.0,32.3545,32.3898,32.2926,32.3014,25300.0
2008-07-15 10:45:00,36.55,36.69,36.55,36.69,21400.0,32.3014,32.4252,32.3014,32.4252,21400.0
2008-07-15 10:50:00,36.69,36.92,36.67,36.78,41000.0,32.4252,32.6284,32.4075,32.5047,41000.0
2008-07-15 10:55:00,36.78,36.8,36.64,36.68,23800.0,32.5047,32.5224,32.381,32.4163,23800.0
2008-07-15 11:00:00,36.69,36.92,36.66,36.89,11600.0,32.4252,32.6284,32.3987,32.6019,11600.0
2008-07-15 11:05:00,36.96,37.28,36.95,37.14,21900.0,32.6638,32.9466,32.6549,32.8229,21900.0
2008-07-15 11:10:00,37.14,37.23,37.01,37.2,31300.0,32.8229,32.9024,32.708,32.8759,31300.0
2008-07-15 11:15:00,37.22,37.3,37.09,37.26,22700.0,32.8936,32.9643,32.7787,32.9289,22700.0
2008-07-15 11:20:00,37.18,37.2,37.03,37.08,29000.0,32.8582,32.8759,32.7257,32.7698,29000.0
2008-07-15 11:25:00,37.08,37.21,37.0,37.08,17200.0,32.7698,32.8847,32.6991,32.7698,17200.0
2008-07-15 11:30:00,37.08,37.27,37.03,37.2,34900.0,32.7698,32.9378,32.7257,32.8759,34900.0
2008-07-15 11:35:00,37.24,37.43,37.2,37.42,23500.0,32.9112,33.0792,32.8759,33.0703,23500.0
2008-07-15 11:40:00,37.42,37.5,37.4,37.5,21800.0,33.0703,33.141,33.0526,33.141,21800.0
2008-07-15 11:45:00,37.5,37.52,37.35,37.41,41400.0,33.141,33.1587,33.0085,33.0615,41400.0
2008-07-15 11:50:00,37.38,37.55,37.38,37.51,20200.0,33.035,33.1852,33.035,33.1499,20200.0
2008-07-15 11:55:00,37.49,37.63,37.4,37.46,38400.0,33.1322,33.2559,33.0526,33.1057,38400.0
2008-07-15 12:00:00,37.48,37.61,37.47,37.47,31900.0,33.1233,33.2382,33.1145,33.1145,31900.0
2008-07-15 12:05:00,37.49,37.57,37.41,37.42,23100.0,33.1322,33.2029,33.0615,33.0703,23100.0
2008-07-15 12:10:00,37.4,37.44,37.31,37.31,26800.0,33.0526,33.088,32.9731,32.9731,26800.0
2008-07-15 12:15:00,37.35,37.42,37.33,37.38,14100.0,33.0085,33.0703,32.9908,33.035,14100.0
2008-07-15 12:20:00,37.38,37.55,37.36,37.47,23500.0,33.035,33.1852,33.0173,33.1145,23500.0
2008-07-15 12:25:00,37.49,37.59,37.35,37.53,165200.0,33.1322,33.2206,33.0085,33.1675,165200.0
2008-07-15 12:30:00,37.57,37.81,37.56,37.8,12600.0,33.2029,33.415,33.194,33.4061,12600.0
2008-07-15 12:35:00,37.82,37.92,37.8,37.92,13900.0,33.4238,33.5122,33.4061,33.5122,13900.0
2008-07-15 12:40:00,37.91,38.03,37.86,37.88,21300.0,33.5034,33.6094,33.4592,33.4768,21300.0
2008-07-15 12:45:00,37.9,37.99,37.85,37.88,14600.0,33.4945,33.5741,33.4503,33.4768,14600.0
2008-07-15 12:50:00,37.88,38.0,37.81,37.85,122400.0,33.4768,33.5829,33.415,33.4503,122400.0
2008-07-15 12:55:00,37.85,38.03,37.83,38.01,40900.0,33.4503,33.6094,33.4327,33.5917,40900.0
2008-07-15 13:00:00,38.02,38.15,37.97,38.02,293400.0,33.6006,33.7155,33.5564,33.6006,293400.0
2008-07-15 13:05:00,38.06,38.18,38.05,38.12,39400.0,33.6359,33.742,33.6271,33.6889,39400.0
2008-07-15 13:10:00,38.12,38.18,38.1,38.15,20800.0,33.6889,33.742,33.6713,33.7155,20800.0
2008-07-15 13:15:00,38.12,38.16,38.05,38.1,22900.0,33.6889,33.7243,33.6271,33.6713,22900.0
2008-07-15 13:20:00,38.11,38.15,38.0,38.03,43500.0,33.6801,33.7155,33.5829,33.6094,43500.0
2008-07-15 13:25:00,38.02,38.05,37.87,37.95,32200.0,33.6006,33.6271,33.468,33.5387,32200.0
2008-07-15 13:30:00,37.93,38.09,37.87,38.06,13900.0,33.521,33.6624,33.468,33.6359,13900.0
2008-07-15 13:35:00,38.06,38.12,38.01,38.05,11800.0,33.6359,33.6889,33.5917,33.6271,11800.0
2008-07-15 13:40:00,38.05,38.15,38.05,38.12,10100.0,33.6271,33.7155,33.6271,33.6889,10100.0
2008-07-15 13:45:00,38.1,38.22,38.1,38.21,11400.0,33.6713,33.7773,33.6713,33.7685,11400.0
2008-07-15 13:50:00,38.25,38.3,38.21,38.27,18900.0,33.8038,33.848,33.7685,33.8215,18900.0
2008-07-15 13:55:00,38.29,38.35,38.16,38.25,25600.0,33.8392,33.8922,33.7243,33.8038,25600.0
2008-07-15 14:00:00,38.25,38.4,38.18,38.21,19300.0,33.8038,33.9364,33.742,33.7685,19300.0
2008-07-15 14:05:00,38.21,38.34,38.18,38.25,28000.0,33.7685,33.8834,33.742,33.8038,28000.0
2008-07-15 14:10:00,38.27,38.37,38.16,38.31,49200.0,33.8215,33.9099,33.7243,33.8569,49200.0
2008-07-15 14:15:00,38.29,38.53,38.25,38.53,30300.0,33.8392,34.0513,33.8038,34.0513,30300.0
2008-07-15 14:20:00,38.5,38.62,38.41,38.6,47500.0,34.0248,34.1308,33.9452,34.1132,47500.0
2008-07-15 14:25:00,38.58,38.6,38.46,38.51,26400.0,34.0955,34.1132,33.9894,34.0336,26400.0
2008-07-15 14:30:00,38.51,38.7,38.51,38.54,21700.0,34.0336,34.2015,34.0336,34.0601,21700.0
2008-07-15 14:35:00,38.53,38.58,38.45,38.53,30300.0,34.0513,34.0955,33.9806,34.0513,30300.0
2008-07-15 14:40:00,38.55,38.55,38.33,38.42,38800.0,34.069,34.069,33.8745,33.9541,38800.0
2008-07-15 14:45:00,38.41,38.41,38.28,38.38,38700.0,33.9452,33.9452,33.8304,33.9187,38700.0
2008-07-15 14:50:00,38.34,38.39,38.12,38.17,28100.0,33.8834,33.9276,33.6889,33.7331,28100.0
2008-07-15 14:55:00,38.16,38.33,38.15,38.32,24300.0,33.7243,33.8745,33.7155,33.8657,24300.0
2008-07-15 15:00:00,38.32,38.45,38.3,38.4,24000.0,33.8657,33.9806,33.848,33.9364,24000.0
2008-07-15 15:05:00,38.38,38.41,38.25,38.39,90700.0,33.9187,33.9452,33.8038,33.9276,90700.0
2008-07-15 15:10:00,38.37,38.37,38.24,38.34,16000.0,33.9099,33.9099,33.795,33.8834,16000.0
2008-07-15 15:15:00,38.33,38.41,38.29,38.36,22100.0,33.8745,33.9452,33.8392,33.9011,22100.0
2008-07-15 15:20:00,38.36,38.5,38.34,38.44,39600.0,33.9011,34.0248,33.8834,33.9718,39600.0
2008-07-15 15:25:00,38.42,38.43,38.26,38.29,29000.0,33.9541,33.9629,33.8127,33.8392,29000.0
2008-07-15 15:30:00,38.29,38.4,38.25,38.35,49400.0,33.8392,33.9364,33.8038,33.8922,49400.0
2008-07-15 15:35:00,38.35,38.48,38.3,38.45,47900.0,33.8922,34.0071,33.848,33.9806,47900.0
2008-07-15 15:40:00,38.45,38.52,38.33,38.37,63100.0,33.9806,34.0425,33.8745,33.9099,63100.0
2008-07-15 15:45:00,38.35,38.46,38.3,38.34,43200.0,33.8922,33.9894,33.848,33.8834,43200.0
2008-07-15 15:50:00,38.35,38.49,38.34,38.39,59700.0,33.8922,34.0159,33.8834,33.9276,59700.0
2008-07-15 15:55:00,38.39,38.43,38.28,38.28,77600.0,33.9276,33.9629,33.8304,33.8304,77600.0
2008-07-16 09:30:00,38.24,38.3,37.5,37.7,36200.0,33.795,33.848,33.141,33.3178,36200.0
2008-07-16 09:35:00,37.7,38.17,37.7,37.95,25200.0,33.3178,33.7331,33.3178,33.5387,25200.0
2008-07-16 09:40:00,37.87,38.24,37.85,38.18,24600.0,33.468,33.795,33.4503,33.742,24600.0
2008-07-16 09:45:00,38.13,38.39,37.99,38.05,24000.0,33.6978,33.9276,33.5741,33.6271,24000.0
2008-07-16 09:50:00,38.06,38.6,38.06,38.56,22000.0,33.6359,34.1132,33.6359,34.0778,22000.0
2008-07-16 09:55:00,38.59,38.66,38.44,38.5,26800.0,34.1043,34.1662,33.9718,34.0248,26800.0
2008-07-16 10:00:00,38.49,38.61,38.38,38.39,30800.0,34.0159,34.122,33.9187,33.9276,30800.0
2008-07-16 10:05:00,38.39,38.48,38.19,38.22,10800.0,33.9276,34.0071,33.7508,33.7773,10800.0
2008-07-16 10:10:00,38.21,38.35,38.07,38.07,21200.0,33.7685,33.8922,33.6448,33.6448,21200.0
2008-07-16 10:15:00,38.1,38.12,37.79,37.79,24500.0,33.6713,33.6889,33.3973,33.3973,24500.0
2008-07-16 10:20:00,37.81,37.87,37.76,37.85,36500.0,33.415,33.468,33.3708,33.4503,36500.0
2008-07-16 10:25:00,37.84,37.91,37.84,37.9,61800.0,33.4415,33.5034,33.4415,33.4945,61800.0
2008-07-16 10:30:00,37.89,38.05,37.89,38.05,27300.0,33.4857,33.6271,33.4857,33.6271,27300.0
2008-07-16 10:35:00,38.06,38.42,38.04,38.4,34700.0,33.6359,33.9541,33.6182,33.9364,34700.0
2008-07-16 10:40:00,38.44,38.68,38.43,38.63,43900.0,33.9718,34.1839,33.9629,34.1397,43900.0
2008-07-16 10:45:00,38.61,38.68,38.4,38.42,29300.0,34.122,34.1839,33.9364,33.9541,29300.0
2008-07-16 10:50:00,38.41,38.55,38.37,38.43,18900.0,33.9452,34.069,33.9099,33.9629,18900.0
2008-07-16 10:55:00,38.39,38.39,38.11,38.19,17000.0,33.9276,33.9276,33.6801,33.7508,17000.0
2008-07-16 11:00:00,38.19,38.39,38.18,38.33,20500.0,33.7508,33.9276,33.742,33.8745,20500.0
2008-07-16 11:05:00,38.33,38.43,38.16,38.2,64300.0,33.8745,33.9629,33.7243,33.7597,64300.0
2008-07-16 11:10:00,38.17,38.27,38.14,38.27,14000.0,33.7331,33.8215,33.7066,33.8215,14000.0
2008-07-16 11:15:00,38.27,38.36,38.24,38.24,9000.0,33.8215,33.9011,33.795,33.795,9000.0
2008-07-16 11:20:00,38.2,38.2,38.03,38.04,25300.0,33.7597,33.7597,33.6094,33.6182,25300.0
2008-07-16 11:25:00,38.01,38.1,37.95,38.0,19400.0,33.5917,33.6713,33.5387,33.5829,19400.0
2008-07-16 11:30:00,37.98,38.04,37.94,38.04,12500.0,33.5652,33.6182,33.5299,33.6182,12500.0
2008-07-16 11:35:00,38.06,38.1,38.0,38.0,10400.0,33.6359,33.6713,33.5829,33.5829,10400.0
2008-07-16 11:40:00,37.98,38.01,37.94,37.94,10000.0,33.5652,33.5917,33.5299,33.5299,10000.0
2008-07-16 11:45:00,37.96,37.96,37.79,37.79,13100.0,33.5475,33.5475,33.3973,33.3973,13100.0
2008-07-16 11:50:00,37.79,37.79,37.67,37.67,19300.0,33.3973,33.3973,33.2913,33.2913,19300.0
2008-07-16 11:55:00,37.67,37.72,37.62,37.62,17600.0,33.2913,33.3354,33.2471,33.2471,17600.0
2008-07-16 12:00:00,37.58,37.63,37.55,37.6,17600.0,33.2117,33.2559,33.1852,33.2294,17600.0
2008-07-16 12:05:00,37.59,37.6,37.55,37.55,12400.0,33.2206,33.2294,33.1852,33.1852,12400.0
2008-07-16 12:10:00,37.54,37.81,37.45,37.79,22200.0,33.1764,33.415,33.0968,33.3973,22200.0
2008-07-16 12:15:00,37.79,37.83,37.71,37.72,12400.0,33.3973,33.4327,33.3266,33.3354,12400.0
2008-07-16 12:20:00,37.71,37.83,37.69,37.83,14900.0,33.3266,33.4327,33.3089,33.4327,14900.0
2008-07-16 12:25:00,37.83,37.92,37.83,37.9,19900.0,33.4327,33.5122,33.4327,33.4945,19900.0
2008-07-16 12:30:00,37.88,37.88,37.8,37.81,10800.0,33.4768,33.4768,33.4061,33.415,10800.0
2008-07-16 12:35:00,37.82,37.82,37.74,37.79,9700.0,33.4238,33.4238,33.3531,33.3973,9700.0
2008-07-16 12:40:00,37.8,37.93,37.8,37.93,7700.0,33.4061,33.521,33.4061,33.521,7700.0
2008-07-16 12:45:00,37.94,38.01,37.93,37.99,12400.0,33.5299,33.5917,33.521,33.5741,12400.0
2008-07-16 12:50:00,37.97,38.04,37.97,38.04,6400.0,33.5564,33.6182,33.5564,33.6182,6400.0
2008-07-16 12:55:00,38.04,38.11,38.01,38.04,11100.0,33.6182,33.6801,33.5917,33.6182,11100.0
2008-07-16 13:00:00,38.03,38.08,37.99,38.05,9400.0,33.6094,33.6536,33.5741,33.6271,9400.0
2008-07-16 13:05:00,38.02,38.04,37.96,37.98,7300.0,33.6006,33.6182,33.5475,33.5652,7300.0
2008-07-16 13:10:00,37.98,37.98,37.82,37.9,17400.0,33.5652,33.5652,33.4238,33.4945,17400.0
2008-07-16 13:15:00,37.9,37.94,37.78,37.78,25900.0,33.4945,33.5299,33.3885,33.3885,25900.0
2008-07-16 13:20:00,37.78,37.89,37.73,37.89,17100.0,33.3885,33.4857,33.3443,33.4857,17100.0
2008-07-16 13:25:00,37.87,37.88,37.74,37.74,14900.0,33.468,33.4768,33.3531,33.3531,14900.0
2008-07-16 13:30:00,37.72,37.8,37.65,37.69,18400.0,33.3354,33.4061,33.2736,33.3089,18400.0
2008-07-16 13:35:00,37.68,37.73,37.65,37.65,14400.0,33.3001,33.3443,33.2736,33.2736,14400.0
2008-07-16 13:40:00,37.66,37.7,37.55,37.69,21300.0,33.2824,33.3178,33.1852,33.3089,21300.0
2008-07-16 13:45:00,37.7,37.73,37.59,37.61,12300.0,33.3178,33.3443,33.2206,33.2382,12300.0
2008-07-16 13:50:00,37.59,37.63,37.58,37.63,62000.0,33.2206,33.2559,33.2117,33.2559,62000.0
2008-07-16 13:55:00,37.63,37.63,37.6,37.63,14200.0,33.2559,33.2559,33.2294,33.2559,14200.0
2008-07-16 14:00:00,37.63,37.63,37.51,37.58,40800.0,33.2559,33.2559,33.1499,33.2117,40800.0
2008-07-16 14:05:00,37.58,37.62,37.5,37.52,22200.0,33.2117,33.2471,33.141,33.1587,22200.0
2008-07-16 14:10:00,37.52,37.58,37.51,37.58,27900.0,33.1587,33.2117,33.1499,33.2117,27900.0
2008-07-16 14:15:00,37.58,37.62,37.54,37.57,34600.0,33.2117,33.2471,33.1764,33.2029,34600.0
2008-07-16 14:20:00,37.57,37.58,37.5,37.55,47100.0,33.2029,33.2117,33.141,33.1852,47100.0
2008-07-16 14:25:00,37.54,37.56,37.37,37.37,37900.0,33.1764,33.194,33.0261,33.0261,37900.0
2008-07-16 14:30:00,37.36,37.5,37.35,37.42,56600.0,33.0173,33.141,33.0085,33.0703,56600.0
2008-07-16 14:35:00,37.41,37.51,37.39,37.49,43600.0,33.0615,33.1499,33.0438,33.1322,43600.0
2008-07-16 14:40:00,37.5,37.5,37.36,37.42,38400.0,33.141,33.141,33.0173,33.0703,38400.0
2008-07-16 14:45:00,37.42,37.45,37.35,37.36,36600.0,33.0703,33.0968,33.0085,33.0173,36600.0
2008-07-16 14:50:00,37.36,37.42,37.29,37.37,31600.0,33.0173,33.0703,32.9554,33.0261,31600.0
2008-07-16 14:55:00,37.38,37.56,37.38,37.52,39600.0,33.035,33.194,33.035,33.1587,39600.0
2008-07-16 15:00:00,37.52,37.58,37.47,37.54,59500.0,33.1587,33.2117,33.1145,33.1764,59500.0
2008-07-16 15:05:00,37.55,37.56,37.48,37.53,49000.0,33.1852,33.194,33.1233,33.1675,49000.0
2008-07-16 15:10:00,37.52,37.67,37.44,37.52,69600.0,33.1587,33.2913,33.088,33.1587,69600.0
2008-07-16 15:15:00,37.52,37.57,37.47,37.51,72400.0,33.1587,33.2029,33.1145,33.1499,72400.0
2008-07-16 15:20:00,37.5,37.64,37.5,37.64,17700.0,33.141,33.2647,33.141,33.2647,17700.0
2008-07-16 15:25:00,37.64,37.66,37.54,37.54,34500.0,33.2647,33.2824,33.1764,33.1764,34500.0
2008-07-16 15:30:00,37.55,37.62,37.52,37.6,54600.0,33.1852,33.2471,33.1587,33.2294,54600.0
2008-07-16 15:35:00,37.6,37.63,37.43,37.46,42700.0,33.2294,33.2559,33.0792,33.1057,42700.0
2008-07-16 15:40:00,37.46,37.52,37.35,37.38,68000.0,33.1057,33.1587,33.0085,33.035,68000.0
2008-07-16 15:45:00,37.39,37.39,37.31,37.36,72300.0,33.0438,33.0438,32.9731,33.0173,72300.0
2008-07-16 15:50:00,37.36,37.41,37.33,37.35,76900.0,33.0173,33.0615,32.9908,33.0085,76900.0
2008-07-16 15:55:00,37.36,37.43,37.32,37.34,175800.0,33.0173,33.0792,32.9819,32.9996,175800.0
2008-07-17 09:30:00,37.51,37.51,37.03,37.28,37000.0,33.1499,33.1499,32.7257,32.9466,37000.0
2008-07-17 09:35:00,37.25,37.58,37.21,37.51,29000.0,32.9201,33.2117,32.8847,33.1499,29000.0
2008-07-17 09:40:00,37.51,37.99,37.51,37.72,42100.0,33.1499,33.5741,33.1499,33.3354,42100.0
2008-07-17 09:45:00,37.68,37.74,37.5,37.73,44300.0,33.3001,33.3531,33.141,33.3443,44300.0
2008-07-17 09:50:00,37.76,37.97,37.69,37.69,64500.0,33.3708,33.5564,33.3089,33.3089,64500.0
2008-07-17 09:55:00,37.67,37.93,37.56,37.93,28800.0,33.2913,33.521,33.194,33.521,28800.0
2008-07-17 10:00:00,37.92,38.07,37.77,38.03,48000.0,33.5122,33.6448,33.3796,33.6094,48000.0
2008-07-17 10:05:00,38.02,38.02,37.6,37.6,40800.0,33.6006,33.6006,33.2294,33.2294,40800.0
2008-07-17 10:10:00,37.6,37.73,37.46,37.64,45400.0,33.2294,33.3443,33.1057,33.2647,45400.0
2008-07-17 10:15:00,37.65,37.81,37.65,37.71,32400.0,33.2736,33.415,33.2736,33.3266,32400.0
2008-07-17 10:20:00,37.72,37.77,37.61,37.7,23400.0,33.3354,33.3796,33.2382,33.3178,23400.0
2008-07-17 10:25:00,37.69,37.76,37.61,37.69,24400.0,33.3089,33.3708,33.2382,33.3089,24400.0
2008-07-17 10:30:00,37.73,37.77,37.54,37.54,23900.0,33.3443,33.3796,33.1764,33.1764,23900.0
2008-07-17 10:35:00,37.54,37.74,37.48,37.68,45200.0,33.1764,33.3531,33.1233,33.3001,45200.0
2008-07-17 10:40:00,37.68,37.76,37.65,37.7,30300.0,33.3001,33.3708,33.2736,33.3178,30300.0
2008-07-17 10:45:00,37.68,37.7,37.67,37.68,21600.0,33.3001,33.3178,33.2913,33.3001,21600.0
2008-07-17 10:50:00,37.68,37.8,37.68,37.78,25700.0,33.3001,33.4061,33.3001,33.3885,25700.0
2008-07-17 10:55:00,37.78,37.78,37.66,37.68,15800.0,33.3885,33.3885,33.2824,33.3001,15800.0
2008-07-17 11:00:00,37.68,37.77,37.58,37.63,23900.0,33.3001,33.3796,33.2117,33.2559,23900.0
2008-07-17 11:05:00,37.6,37.61,37.43,37.44,13000.0,33.2294,33.2382,33.0792,33.088,13000.0
2008-07-17 11:10:00,37.44,37.5,37.39,37.44,23000.0,33.088,33.141,33.0438,33.088,23000.0
2008-07-17 11:15:00,37.45,37.48,37.37,37.46,12300.0,33.0968,33.1233,33.0261,33.1057,12300.0
2008-07-17 11:20:00,37.48,37.52,37.3,37.33,18700.0,33.1233,33.1587,32.9643,32.9908,18700.0
2008-07-17 11:25:00,37.32,37.61,37.32,37.54,24400.0,32.9819,33.2382,32.9819,33.1764,24400.0
2008-07-17 11:30:00,37.54,37.6,37.45,37.47,18800.0,33.1764,33.2294,33.0968,33.1145,18800.0
2008-07-17 11:35:00,37.46,37.59,37.46,37.57,21000.0,33.1057,33.2206,33.1057,33.2029,21000.0
2008-07-17 11:40:00,37.54,37.72,37.54,37.71,21600.0,33.1764,33.3354,33.1764,33.3266,21600.0
2008-07-17 11:45:00,37.72,37.73,37.63,37.71,65400.0,33.3354,33.3443,33.2559,33.3266,65400.0
2008-07-17 11:50:00,37.71,37.71,37.59,37.63,18100.0,33.3266,33.3266,33.2206,33.2559,18100.0
2008-07-17 11:55:00,37.64,37.68,37.64,37.67,13600.0,33.2647,33.3001,33.2647,33.2913,13600.0
2008-07-17 12:00:00,37.67,37.7,37.63,37.67,23800.0,33.2913,33.3178,33.2559,33.2913,23800.0
2008-07-17 12:05:00,37.68,37.68,37.5,37.53,20100.0,33.3001,33.3001,33.141,33.1675,20100.0
2008-07-17 12:10:00,37.53,37.61,37.53,37.55,10400.0,33.1675,33.2382,33.1675,33.1852,10400.0
2008-07-17 12:15:00,37.55,37.63,37.52,37.63,18900.0,33.1852,33.2559,33.1587,33.2559,18900.0
2008-07-17 12:20:00,37.63,37.7,37.57,37.58,25100.0,33.2559,33.3178,33.2029,33.2117,25100.0
2008-07-17 12:25:00,37.57,37.62,37.55,37.6,17500.0,33.2029,33.2471,33.1852,33.2294,17500.0
2008-07-17 12:30:00,37.61,37.63,37.51,37.53,17700.0,33.2382,33.2559,33.1499,33.1675,17700.0
2008-07-17 12:35:00,37.5,37.62,37.48,37.49,31300.0,33.141,33.2471,33.1233,33.1322,31300.0
2008-07-17 12:40:00,37.48,37.49,37.4,37.4,14500.0,33.1233,33.1322,33.0526,33.0526,14500.0
2008-07-17 12:45:00,37.4,37.5,37.4,37.5,23200.0,33.0526,33.141,33.0526,33.141,23200.0
2008-07-17 12:50:00,37.49,37.51,37.46,37.46,22000.0,33.1322,33.1499,33.1057,33.1057,22000.0
2008-07-17 12:55:00,37.46,37.52,37.39,37.46,18000.0,33.1057,33.1587,33.0438,33.1057,18000.0
2008-07-17 13:00:00,37.46,37.46,37.34,37.37,21300.0,33.1057,33.1057,32.9996,33.0261,21300.0
2008-07-17 13:05:00,37.36,37.49,37.34,37.42,25600.0,33.0173,33.1322,32.9996,33.0703,25600.0
2008-07-17 13:10:00,37.43,37.63,37.43,37.63,43800.0,33.0792,33.2559,33.0792,33.2559,43800.0
2008-07-17 13:15:00,37.62,37.71,37.62,37.67,27800.0,33.2471,33.3266,33.2471,33.2913,27800.0
2008-07-17 13:20:00,37.69,37.69,37.6,37.62,24500.0,33.3089,33.3089,33.2294,33.2471,24500.0
2008-07-17 13:25:00,37.62,37.62,37.49,37.57,46200.0,33.2471,33.2471,33.1322,33.2029,46200.0
2008-07-17 13:30:00,37.59,37.6,37.49,37.55,41500.0,33.2206,33.2294,33.1322,33.1852,41500.0
2008-07-17 13:35:00,37.56,37.65,37.5,37.6,77400.0,33.194,33.2736,33.141,33.2294,77400.0
2008-07-17 13:40:00,37.6,37.64,37.5,37.58,82900.0,33.2294,33.2647,33.141,33.2117,82900.0
2008-07-17 13:45:00,37.59,37.8,37.55,37.75,47200.0,33.2206,33.4061,33.1852,33.362,47200.0
2008-07-17 13:50:00,37.76,37.83,37.67,37.67,34500.0,33.3708,33.4327,33.2913,33.2913,34500.0
2008-07-17 13:55:00,37.67,37.72,37.62,37.64,14900.0,33.2913,33.3354,33.2471,33.2647,14900.0
2008-07-17 14:00:00,37.65,37.88,37.64,37.86,29500.0,33.2736,33.4768,33.2647,33.4592,29500.0
2008-07-17 14:05:00,37.87,37.88,37.8,37.88,23600.0,33.468,33.4768,33.4061,33.4768,23600.0
2008-07-17 14:10:00,37.87,38.02,37.87,38.01,100700.0,33.468,33.6006,33.468,33.5917,100700.0
2008-07-17 14:15:00,38.01,38.08,37.95,38.06,27700.0,33.5917,33.6536,33.5387,33.6359,27700.0
2008-07-17 14:20:00,38.08,38.37,38.04,38.36,57100.0,33.6536,33.9099,33.6182,33.9011,57100.0
2008-07-17 14:25:00,38.37,38.64,38.36,38.63,40100.0,33.9099,34.1485,33.9011,34.1397,40100.0
2008-07-17 14:30:00,38.63,38.64,38.52,38.6,44000.0,34.1397,34.1485,34.0425,34.1132,44000.0
2008-07-17 14:35:00,38.6,38.72,38.56,38.68,24800.0,34.1132,34.2192,34.0778,34.1839,24800.0
2008-07-17 14:40:00,38.69,38.75,38.63,38.74,30300.0,34.1927,34.2457,34.1397,34.2369,30300.0
2008-07-17 14:45:00,38.75,38.85,38.73,38.83,43200.0,34.2457,34.3341,34.228,34.3164,43200.0
2008-07-17 14:50:00,38.83,38.85,38.59,38.65,37600.0,34.3164,34.3341,34.1043,34.1573,37600.0
2008-07-17 14:55:00,38.65,38.74,38.54,38.57,24600.0,34.1573,34.2369,34.0601,34.0866,24600.0
2008-07-17 15:00:00,38.57,38.7,38.55,38.61,27700.0,34.0866,34.2015,34.069,34.122,27700.0
2008-07-17 15:05:00,38.6,38.67,38.56,38.57,29900.0,34.1132,34.175,34.0778,34.0866,29900.0
2008-07-17 15:10:00,38.56,38.58,38.48,38.58,29300.0,34.0778,34.0955,34.0071,34.0955,29300.0
2008-07-17 15:15:00,38.58,38.72,38.57,38.67,40800.0,34.0955,34.2192,34.0866,34.175,40800.0
2008-07-17 15:20:00,38.68,38.77,38.67,38.76,42800.0,34.1839,34.2634,34.175,34.2546,42800.0
2008-07-17 15:25:00,38.75,38.76,38.67,38.67,29800.0,34.2457,34.2546,34.175,34.175,29800.0
2008-07-17 15:30:00,38.68,38.69,38.43,38.52,110400.0,34.1839,34.1927,33.9629,34.0425,110400.0
2008-07-17 15:35:00,38.5,38.6,38.42,38.5,66300.0,34.0248,34.1132,33.9541,34.0248,66300.0
2008-07-17 15:40:00,38.5,38.71,38.49,38.69,59200.0,34.0248,34.2104,34.0159,34.1927,59200.0
2008-07-17 15:45:00,38.7,38.81,38.69,38.79,77800.0,34.2015,34.2987,34.1927,34.2811,77800.0
2008-07-17 15:50:00,38.78,38.9,38.75,38.88,72900.0,34.2722,34.3783,34.2457,34.3606,72900.0
2008-07-17 15:55:00,38.89,38.95,38.78,38.86,115600.0,34.3694,34.4225,34.2722,34.3429,115600.0
2008-07-18 09:30:00,38.71,39.11,38.46,38.57,216600.0,34.2104,34.5639,33.9894,34.0866,216600.0
2008-07-18 09:35:00,38.46,38.56,38.16,38.21,14400.0,33.9894,34.0778,33.7243,33.7685,14400.0
2008-07-18 09:40:00,38.18,38.72,38.13,38.72,16400.0,33.742,34.2192,33.6978,34.2192,16400.0
2008-07-18 09:45:00,38.75,38.75,38.36,38.66,10400.0,34.2457,34.2457,33.9011,34.1662,10400.0
2008-07-18 09:50:00,38.65,38.69,38.11,38.14,25500.0,34.1573,34.1927,33.6801,33.7066,25500.0
2008-07-18 09:55:00,38.15,38.55,38.09,38.46,18600.0,33.7155,34.069,33.6624,33.9894,18600.0
2008-07-18 10:00:00,38.48,38.53,38.3,38.39,12100.0,34.0071,34.0513,33.848,33.9276,12100.0
2008-07-18 10:05:00,38.39,38.45,38.3,38.38,7500.0,33.9276,33.9806,33.848,33.9187,7500.0
2008-07-18 10:10:00,38.43,38.43,38.3,38.3,8500.0,33.9629,33.9629,33.848,33.848,8500.0
2008-07-18 10:15:00,38.3,38.74,38.3,38.73,15500.0,33.848,34.2369,33.848,34.228,15500.0
2008-07-18 10:20:00,38.73,38.76,38.53,38.58,10800.0,34.228,34.2546,34.0513,34.0955,10800.0
2008-07-18 10:25:00,38.63,39.0,38.61,38.95,21100.0,34.1397,34.4667,34.122,34.4225,21100.0
2008-07-18 10:30:00,38.94,38.95,38.7,38.75,18100.0,34.4136,34.4225,34.2015,34.2457,18100.0
2008-07-18 10:35:00,38.74,38.74,38.35,38.46,14000.0,34.2369,34.2369,33.8922,33.9894,14000.0
2008-07-18 10:40:00,38.48,38.5,38.43,38.49,6300.0,34.0071,34.0248,33.9629,34.0159,6300.0
2008-07-18 10:45:00,38.5,38.75,38.43,38.62,13200.0,34.0248,34.2457,33.9629,34.1308,13200.0
2008-07-18 10:50:00,38.58,38.78,38.53,38.7,13800.0,34.0955,34.2722,34.0513,34.2015,13800.0
2008-07-18 10:55:00,38.66,38.85,38.66,38.81,7400.0,34.1662,34.3341,34.1662,34.2987,7400.0
2008-07-18 11:00:00,38.82,38.83,38.75,38.76,11600.0,34.3076,34.3164,34.2457,34.2546,11600.0
2008-07-18 11:05:00,38.76,38.8,38.57,38.61,25400.0,34.2546,34.2899,34.0866,34.122,25400.0
2008-07-18 11:10:00,38.62,38.78,38.61,38.68,9900.0,34.1308,34.2722,34.122,34.1839,9900.0
2008-07-18 11:15:00,38.67,38.82,38.6,38.77,14500.0,34.175,34.3076,34.1132,34.2634,14500.0
2008-07-18 11:20:00,38.75,38.89,38.71,38.75,14900.0,34.2457,34.3694,34.2104,34.2457,14900.0
2008-07-18 11:25:00,38.74,38.82,38.69,38.7,11400.0,34.2369,34.3076,34.1927,34.2015,11400.0
2008-07-18 11:30:00,38.69,38.69,38.62,38.66,11800.0,34.1927,34.1927,34.1308,34.1662,11800.0
2008-07-18 11:35:00,38.66,38.78,38.63,38.72,13400.0,34.1662,34.2722,34.1397,34.2192,13400.0
2008-07-18 11:40:00,38.72,38.82,38.7,38.82,13400.0,34.2192,34.3076,34.2015,34.3076,13400.0
2008-07-18 11:45:00,38.83,38.9,38.83,38.86,13700.0,34.3164,34.3783,34.3164,34.3429,13700.0
2008-07-18 11:50:00,38.85,38.99,38.8,38.99,12900.0,34.3341,34.4578,34.2899,34.4578,12900.0
2008-07-18 11:55:00,38.99,39.03,38.96,39.03,18200.0,34.4578,34.4932,34.4313,34.4932,18200.0
2008-07-18 12:00:00,39.03,39.03,38.95,38.95,12400.0,34.4932,34.4932,34.4225,34.4225,12400.0
2008-07-18 12:05:00,38.95,39.0,38.93,38.94,19600.0,34.4225,34.4667,34.4048,34.4136,19600.0
2008-07-18 12:10:00,38.92,38.92,38.86,38.89,6600.0,34.396,34.396,34.3429,34.3694,6600.0
2008-07-18 12:15:00,38.86,38.87,38.74,38.75,16400.0,34.3429,34.3518,34.2369,34.2457,16400.0
2008-07-18 12:20:00,38.75,38.78,38.72,38.77,12100.0,34.2457,34.2722,34.2192,34.2634,12100.0
2008-07-18 12:25:00,38.77,38.83,38.74,38.76,23500.0,34.2634,34.3164,34.2369,34.2546,23500.0
2008-07-18 12:30:00,38.76,38.76,38.51,38.53,28900.0,34.2546,34.2546,34.0336,34.0513,28900.0
2008-07-18 12:35:00,38.52,38.52,38.48,38.48,16800.0,34.0425,34.0425,34.0071,34.0071,16800.0
2008-07-18 12:40:00,38.48,38.48,38.42,38.43,11000.0,34.0071,34.0071,33.9541,33.9629,11000.0
2008-07-18 12:45:00,38.42,38.5,38.37,38.45,25400.0,33.9541,34.0248,33.9099,33.9806,25400.0
2008-07-18 12:50:00,38.46,38.46,38.36,38.38,8300.0,33.9894,33.9894,33.9011,33.9187,8300.0
2008-07-18 12:55:00,38.37,38.43,38.28,38.29,11700.0,33.9099,33.9629,33.8304,33.8392,11700.0
2008-07-18 13:00:00,38.28,38.45,38.27,38.34,25300.0,33.8304,33.9806,33.8215,33.8834,25300.0
2008-07-18 13:05:00,38.36,38.37,38.32,38.32,10100.0,33.9011,33.9099,33.8657,33.8657,10100.0
2008-07-18 13:10:00,38.33,38.4,38.26,38.38,15000.0,33.8745,33.9364,33.8127,33.9187,15000.0
2008-07-18 13:15:00,38.38,38.51,38.31,38.51,15700.0,33.9187,34.0336,33.8569,34.0336,15700.0
2008-07-18 13:20:00,38.5,38.52,38.48,38.5,11800.0,34.0248,34.0425,34.0071,34.0248,11800.0
2008-07-18 13:25:00,38.51,38.53,38.44,38.53,12600.0,34.0336,34.0513,33.9718,34.0513,12600.0
2008-07-18 13:30:00,38.55,38.67,38.45,38.62,17000.0,34.069,34.175,33.9806,34.1308,17000.0
2008-07-18 13:35:00,38.63,38.66,38.52,38.53,11000.0,34.1397,34.1662,34.0425,34.0513,11000.0
2008-07-18 13:40:00,38.55,38.6,38.54,38.55,9200.0,34.069,34.1132,34.0601,34.069,9200.0
2008-07-18 13:45:00,38.54,38.61,38.51,38.59,8600.0,34.0601,34.122,34.0336,34.1043,8600.0
2008-07-18 13:50:00,38.59,38.68,38.59,38.62,12000.0,34.1043,34.1839,34.1043,34.1308,12000.0
2008-07-18 13:55:00,38.62,38.62,38.58,38.59,6400.0,34.1308,34.1308,34.0955,34.1043,6400.0
2008-07-18 14:00:00,38.59,38.6,38.48,38.49,13700.0,34.1043,34.1132,34.0071,34.0159,13700.0
2008-07-18 14:05:00,38.49,38.5,38.46,38.49,13900.0,34.0159,34.0248,33.9894,34.0159,13900.0
2008-07-18 14:10:00,38.49,38.53,38.44,38.53,19300.0,34.0159,34.0513,33.9718,34.0513,19300.0
2008-07-18 14:15:00,38.54,38.55,38.46,38.46,12100.0,34.0601,34.069,33.9894,33.9894,12100.0
2008-07-18 14:20:00,38.48,38.48,38.45,38.46,11500.0,34.0071,34.0071,33.9806,33.9894,11500.0
2008-07-18 14:25:00,38.46,38.46,38.38,38.4,11300.0,33.9894,33.9894,33.9187,33.9364,11300.0
2008-07-18 14:30:00,38.39,38.4,38.34,38.35,14500.0,33.9276,33.9364,33.8834,33.8922,14500.0
2008-07-18 14:35:00,38.35,38.5,38.35,38.48,18300.0,33.8922,34.0248,33.8922,34.0071,18300.0
2008-07-18 14:40:00,38.49,38.58,38.49,38.57,27900.0,34.0159,34.0955,34.0159,34.0866,27900.0
2008-07-18 14:45:00,38.58,38.62,38.49,38.49,17400.0,34.0955,34.1308,34.0159,34.0159,17400.0
2008-07-18 14:50:00,38.49,38.52,38.44,38.45,9600.0,34.0159,34.0425,33.9718,33.9806,9600.0
2008-07-18 14:55:00,38.48,38.61,38.47,38.6,10900.0,34.0071,34.122,33.9983,34.1132,10900.0
2008-07-18 15:00:00,38.59,38.65,38.57,38.63,22700.0,34.1043,34.1573,34.0866,34.1397,22700.0
2008-07-18 15:05:00,38.63,38.65,38.62,38.63,9900.0,34.1397,34.1573,34.1308,34.1397,9900.0
2008-07-18 15:10:00,38.63,38.7,38.6,38.7,14900.0,34.1397,34.2015,34.1132,34.2015,14900.0
2008-07-18 15:15:00,38.69,38.7,38.53,38.54,23700.0,34.1927,34.2015,34.0513,34.0601,23700.0
2008-07-18 15:20:00,38.54,38.63,38.54,38.61,24800.0,34.0601,34.1397,34.0601,34.122,24800.0
2008-07-18 15:25:00,38.62,38.7,38.62,38.69,13900.0,34.1308,34.2015,34.1308,34.1927,13900.0
2008-07-18 15:30:00,38.69,38.75,38.69,38.72,19100.0,34.1927,34.2457,34.1927,34.2192,19100.0
2008-07-18 15:35:00,38.72,38.78,38.68,38.72,27800.0,34.2192,34.2722,34.1839,34.2192,27800.0
2008-07-18 15:40:00,38.72,38.72,38.53,38.55,25000.0,34.2192,34.2192,34.0513,34.069,25000.0
2008-07-18 15:45:00,38.55,38.62,38.5,38.5,22200.0,34.069,34.1308,34.0248,34.0248,22200.0
2008-07-18 15:50:00,38.51,38.66,38.51,38.63,30800.0,34.0336,34.1662,34.0336,34.1397,30800.0
2008-07-18 15:55:00,38.63,38.68,38.6,38.67,50600.0,34.1397,34.1839,34.1132,34.175,50600.0
2008-07-21 09:30:00,39.19,39.19,38.53,38.53,14900.0,34.6346,34.6346,34.0513,34.0513,14900.0
2008-07-21 09:35:00,38.51,38.54,38.21,38.29,6500.0,34.0336,34.0601,33.7685,33.8392,6500.0
2008-07-21 09:40:00,38.34,38.65,38.34,38.42,37500.0,33.8834,34.1573,33.8834,33.9541,37500.0
2008-07-21 09:45:00,38.33,38.61,38.28,38.56,27400.0,33.8745,34.122,33.8304,34.0778,27400.0
2008-07-21 09:50:00,38.57,38.91,38.56,38.91,22600.0,34.0866,34.3871,34.0778,34.3871,22600.0
2008-07-21 09:55:00,38.87,38.96,38.82,38.94,40200.0,34.3518,34.4313,34.3076,34.4136,40200.0
2008-07-21 10:00:00,38.93,38.99,38.66,38.72,24300.0,34.4048,34.4578,34.1662,34.2192,24300.0
2008-07-21 10:05:00,38.67,38.77,38.55,38.57,34600.0,34.175,34.2634,34.069,34.0866,34600.0
2008-07-21 10:10:00,38.56,38.78,38.55,38.78,18300.0,34.0778,34.2722,34.069,34.2722,18300.0
2008-07-21 10:15:00,38.77,38.86,38.62,38.65,18800.0,34.2634,34.3429,34.1308,34.1573,18800.0
2008-07-21 10:20:00,38.65,38.7,38.55,38.6,15100.0,34.1573,34.2015,34.069,34.1132,15100.0
2008-07-21 10:25:00,38.53,38.61,38.44,38.49,13500.0,34.0513,34.122,33.9718,34.0159,13500.0
2008-07-21 10:30:00,38.49,38.58,38.48,38.55,17000.0,34.0159,34.0955,34.0071,34.069,17000.0
2008-07-21 10:35:00,38.54,38.59,38.47,38.53,17100.0,34.0601,34.1043,33.9983,34.0513,17100.0
2008-07-21 10:40:00,38.51,38.67,38.45,38.58,17100.0,34.0336,34.175,33.9806,34.0955,17100.0
2008-07-21 10:45:00,38.58,38.58,38.48,38.48,9800.0,34.0955,34.0955,34.0071,34.0071,9800.0
2008-07-21 10:50:00,38.47,38.53,38.45,38.52,10700.0,33.9983,34.0513,33.9806,34.0425,10700.0
2008-07-21 10:55:00,38.52,38.52,38.28,38.28,17500.0,34.0425,34.0425,33.8304,33.8304,17500.0
2008-07-21 11:00:00,38.27,38.29,38.09,38.11,17700.0,33.8215,33.8392,33.6624,33.6801,17700.0
2008-07-21 11:05:00,38.11,38.25,38.1,38.23,8400.0,33.6801,33.8038,33.6713,33.7862,8400.0
2008-07-21 11:10:00,38.23,38.41,38.23,38.39,8500.0,33.7862,33.9452,33.7862,33.9276,8500.0
2008-07-21 11:15:00,38.41,38.41,38.38,38.41,9100.0,33.9452,33.9452,33.9187,33.9452,9100.0
2008-07-21 11:20:00,38.4,38.54,38.37,38.52,8900.0,33.9364,34.0601,33.9099,34.0425,8900.0
2008-07-21 11:25:00,38.55,38.68,38.54,38.68,16800.0,34.069,34.1839,34.0601,34.1839,16800.0
2008-07-21 11:30:00,38.66,38.68,38.58,38.63,11300.0,34.1662,34.1839,34.0955,34.1397,11300.0
2008-07-21 11:35:00,38.63,38.67,38.6,38.61,12000.0,34.1397,34.175,34.1132,34.122,12000.0
2008-07-21 11:40:00,38.59,38.67,38.54,38.67,9700.0,34.1043,34.175,34.0601,34.175,9700.0
2008-07-21 11:45:00,38.69,38.8,38.66,38.74,13100.0,34.1927,34.2899,34.1662,34.2369,13100.0
2008-07-21 11:50:00,38.69,38.7,38.52,38.53,10300.0,34.1927,34.2015,34.0425,34.0513,10300.0
2008-07-21 11:55:00,38.55,38.55,38.49,38.5,3500.0,34.069,34.069,34.0159,34.0248,3500.0
2008-07-21 12:00:00,38.51,38.62,38.5,38.58,15400.0,34.0336,34.1308,34.0248,34.0955,15400.0
2008-07-21 12:05:00,38.58,38.62,38.52,38.58,12300.0,34.0955,34.1308,34.0425,34.0955,12300.0
2008-07-21 12:10:00,38.59,38.62,38.59,38.6,6800.0,34.1043,34.1308,34.1043,34.1132,6800.0
2008-07-21 12:15:00,38.61,38.67,38.6,38.67,6700.0,34.122,34.175,34.1132,34.175,6700.0
2008-07-21 12:20:00,38.66,38.71,38.66,38.71,4700.0,34.1662,34.2104,34.1662,34.2104,4700.0
2008-07-21 12:25:00,38.72,38.73,38.69,38.7,4400.0,34.2192,34.228,34.1927,34.2015,4400.0
2008-07-21 12:30:00,38.7,38.71,38.67,38.67,4900.0,34.2015,34.2104,34.175,34.175,4900.0
2008-07-21 12:35:00,38.66,38.69,38.64,38.66,11900.0,34.1662,34.1927,34.1485,34.1662,11900.0
2008-07-21 12:40:00,38.65,38.67,38.63,38.66,10700.0,34.1573,34.175,34.1397,34.1662,10700.0
2008-07-21 12:45:00,38.65,38.65,38.61,38.61,5700.0,34.1573,34.1573,34.122,34.122,5700.0
2008-07-21 12:50:00,38.59,38.59,38.52,38.52,8600.0,34.1043,34.1043,34.0425,34.0425,8600.0
2008-07-21 12:55:00,38.51,38.6,38.46,38.56,13700.0,34.0336,34.1132,33.9894,34.0778,13700.0
2008-07-21 13:00:00,38.52,38.52,38.44,38.46,8500.0,34.0425,34.0425,33.9718,33.9894,8500.0
2008-07-21 13:05:00,38.45,38.58,38.43,38.58,17200.0,33.9806,34.0955,33.9629,34.0955,17200.0
2008-07-21 13:10:00,38.6,38.62,38.52,38.52,64500.0,34.1132,34.1308,34.0425,34.0425,64500.0
2008-07-21 13:15:00,38.5,38.61,38.46,38.61,12100.0,34.0248,34.122,33.9894,34.122,12100.0
2008-07-21 13:20:00,38.6,38.69,38.56,38.63,10300.0,34.1132,34.1927,34.0778,34.1397,10300.0
2008-07-21 13:25:00,38.64,38.68,38.63,38.65,6000.0,34.1485,34.1839,34.1397,34.1573,6000.0
2008-07-21 13:30:00,38.64,38.64,38.53,38.55,6100.0,34.1485,34.1485,34.0513,34.069,6100.0
2008-07-21 13:35:00,38.56,38.7,38.56,38.69,7000.0,34.0778,34.2015,34.0778,34.1927,7000.0
2008-07-21 13:40:00,38.69,38.69,38.64,38.65,10600.0,34.1927,34.1927,34.1485,34.1573,10600.0
2008-07-21 13:45:00,38.64,38.64,38.59,38.6,7800.0,34.1485,34.1485,34.1043,34.1132,7800.0
2008-07-21 13:50:00,38.59,38.67,38.59,38.65,14900.0,34.1043,34.175,34.1043,34.1573,14900.0
2008-07-21 13:55:00,38.67,38.68,38.63,38.65,7100.0,34.175,34.1839,34.1397,34.1573,7100.0
2008-07-21 14:00:00,38.65,38.68,38.6,38.65,17400.0,34.1573,34.1839,34.1132,34.1573,17400.0
2008-07-21 14:05:00,38.64,38.67,38.59,38.64,14100.0,34.1485,34.175,34.1043,34.1485,14100.0
2008-07-21 14:10:00,38.65,38.71,38.64,38.68,17500.0,34.1573,34.2104,34.1485,34.1839,17500.0
2008-07-21 14:15:00,38.7,38.7,38.61,38.61,12600.0,34.2015,34.2015,34.122,34.122,12600.0
2008-07-21 14:20:00,38.61,38.66,38.56,38.66,14100.0,34.122,34.1662,34.0778,34.1662,14100.0
2008-07-21 14:25:00,38.65,38.72,38.64,38.64,16800.0,34.1573,34.2192,34.1485,34.1485,16800.0
2008-07-21 14:30:00,38.64,38.64,38.53,38.53,12900.0,34.1485,34.1485,34.0513,34.0513,12900.0
2008-07-21 14:35:00,38.53,38.54,38.47,38.47,9300.0,34.0513,34.0601,33.9983,33.9983,9300.0
2008-07-21 14:40:00,38.47,38.47,38.38,38.39,12400.0,33.9983,33.9983,33.9187,33.9276,12400.0
2008-07-21 14:45:00,38.38,38.39,38.33,38.37,11400.0,33.9187,33.9276,33.8745,33.9099,11400.0
2008-07-21 14:50:00,38.37,38.43,38.33,38.34,25900.0,33.9099,33.9629,33.8745,33.8834,25900.0
2008-07-21 14:55:00,38.33,38.38,38.3,38.38,17000.0,33.8745,33.9187,33.848,33.9187,17000.0
2008-07-21 15:00:00,38.37,38.45,38.37,38.4,30300.0,33.9099,33.9806,33.9099,33.9364,30300.0
2008-07-21 15:05:00,38.37,38.47,38.32,38.46,20900.0,33.9099,33.9983,33.8657,33.9894,20900.0
2008-07-21 15:10:00,38.46,38.5,38.37,38.37,21200.0,33.9894,34.0248,33.9099,33.9099,21200.0
2008-07-21 15:15:00,38.36,38.52,38.33,38.49,21400.0,33.9011,34.0425,33.8745,34.0159,21400.0
2008-07-21 15:20:00,38.48,38.59,38.46,38.48,21100.0,34.0071,34.1043,33.9894,34.0071,21100.0
2008-07-21 15:25:00,38.5,38.5,38.39,38.41,12200.0,34.0248,34.0248,33.9276,33.9452,12200.0
2008-07-21 15:30:00,38.4,38.42,38.34,38.42,19200.0,33.9364,33.9541,33.8834,33.9541,19200.0
2008-07-21 15:35:00,38.42,38.43,38.38,38.41,20900.0,33.9541,33.9629,33.9187,33.9452,20900.0
2008-07-21 15:40:00,38.42,38.59,38.41,38.52,39000.0,33.9541,34.1043,33.9452,34.0425,39000.0
2008-07-21 15:45:00,38.53,38.64,38.48,38.58,23900.0,34.0513,34.1485,34.0071,34.0955,23900.0
2008-07-21 15:50:00,38.58,38.58,38.39,38.4,23500.0,34.0955,34.0955,33.9276,33.9364,23500.0
2008-07-21 15:55:00,38.39,38.49,38.39,38.42,42400.0,33.9276,34.0159,33.9276,33.9541,42400.0
2008-07-22 09:30:00,38.35,39.0,38.35,38.82,61100.0,33.8922,34.4667,33.8922,34.3076,61100.0
2008-07-22 09:35:00,38.81,39.05,38.79,39.0,142500.0,34.2987,34.5108,34.2811,34.4667,142500.0
2008-07-22 09:40:00,39.0,39.52,38.95,39.41,117800.0,34.4667,34.9262,34.4225,34.829,117800.0
2008-07-22 09:45:00,39.41,40.05,39.4,40.0,170200.0,34.829,35.3946,34.8202,35.3504,170200.0
2008-07-22 09:50:00,40.0,40.25,39.97,40.19,106400.0,35.3504,35.5714,35.3239,35.5183,106400.0
2008-07-22 09:55:00,40.21,40.3,39.89,40.04,98700.0,35.536,35.6155,35.2532,35.3858,98700.0
2008-07-22 10:00:00,40.09,40.14,39.89,39.99,95100.0,35.43,35.4741,35.2532,35.3416,95100.0
2008-07-22 10:05:00,40.0,40.15,39.97,40.0,37200.0,35.3504,35.483,35.3239,35.3504,37200.0
2008-07-22 10:10:00,40.02,40.26,40.01,40.25,59600.0,35.3681,35.5802,35.3593,35.5714,59600.0
2008-07-22 10:15:00,40.25,40.43,40.21,40.26,122500.0,35.5714,35.7304,35.536,35.5802,122500.0
2008-07-22 10:20:00,40.3,40.46,40.25,40.33,53500.0,35.6155,35.7569,35.5714,35.6421,53500.0
2008-07-22 10:25:00,40.34,40.38,40.17,40.2,91300.0,35.6509,35.6862,35.5007,35.5272,91300.0
2008-07-22 10:30:00,40.24,40.42,40.16,40.39,48900.0,35.5625,35.7216,35.4918,35.6951,48900.0
2008-07-22 10:35:00,40.39,40.4,40.33,40.35,35300.0,35.6951,35.7039,35.6421,35.6597,35300.0
2008-07-22 10:40:00,40.36,40.37,40.28,40.32,41300.0,35.6686,35.6774,35.5979,35.6332,41300.0
2008-07-22 10:45:00,40.31,40.37,40.21,40.34,41300.0,35.6244,35.6774,35.536,35.6509,41300.0
2008-07-22 10:50:00,40.34,40.56,40.27,40.36,40100.0,35.6509,35.8453,35.589,35.6686,40100.0
2008-07-22 10:55:00,40.37,40.48,40.27,40.38,45600.0,35.6774,35.7746,35.589,35.6862,45600.0
2008-07-22 11:00:00,40.38,40.4,40.21,40.28,25400.0,35.6862,35.7039,35.536,35.5979,25400.0
2008-07-22 11:05:00,40.27,40.5,40.24,40.5,24400.0,35.589,35.7923,35.5625,35.7923,24400.0
2008-07-22 11:10:00,40.5,40.55,40.35,40.54,32200.0,35.7923,35.8365,35.6597,35.8276,32200.0
2008-07-22 11:15:00,40.53,40.6,40.44,40.45,35700.0,35.8188,35.8807,35.7393,35.7481,35700.0
2008-07-22 11:20:00,40.45,40.73,40.45,40.55,31800.0,35.7481,35.9956,35.7481,35.8365,31800.0
2008-07-22 11:25:00,40.58,40.71,40.56,40.64,31200.0,35.863,35.9779,35.8453,35.916,31200.0
2008-07-22 11:30:00,40.63,40.7,40.43,40.53,59000.0,35.9072,35.9691,35.7304,35.8188,59000.0
2008-07-22 11:35:00,40.52,40.57,40.44,40.48,38700.0,35.81,35.8542,35.7393,35.7746,38700.0
2008-07-22 11:40:00,40.49,40.73,40.48,40.73,27200.0,35.7835,35.9956,35.7746,35.9956,27200.0
2008-07-22 11:45:00,40.73,40.79,40.67,40.76,32400.0,35.9956,36.0486,35.9425,36.0221,32400.0
2008-07-22 11:50:00,40.76,40.91,40.75,40.87,55400.0,36.0221,36.1546,36.0132,36.1193,55400.0
2008-07-22 11:55:00,40.85,40.89,40.75,40.89,38400.0,36.1016,36.137,36.0132,36.137,38400.0
2008-07-22 12:00:00,40.9,40.97,40.83,40.95,47200.0,36.1458,36.2077,36.0839,36.19,47200.0
2008-07-22 12:05:00,40.95,40.97,40.86,40.89,28900.0,36.19,36.2077,36.1105,36.137,28900.0
2008-07-22 12:10:00,40.89,41.0,40.83,40.85,30900.0,36.137,36.2342,36.0839,36.1016,30900.0
2008-07-22 12:15:00,40.85,40.98,40.8,40.96,44800.0,36.1016,36.2165,36.0574,36.1988,44800.0
2008-07-22 12:20:00,40.95,41.1,40.89,41.08,42400.0,36.19,36.3226,36.137,36.3049,42400.0
2008-07-22 12:25:00,41.07,41.08,40.82,40.82,43600.0,36.296,36.3049,36.0751,36.0751,43600.0
2008-07-22 12:30:00,40.81,40.98,40.81,40.88,29800.0,36.0663,36.2165,36.0663,36.1281,29800.0
2008-07-22 12:35:00,40.9,40.96,40.82,40.82,19300.0,36.1458,36.1988,36.0751,36.0751,19300.0
2008-07-22 12:40:00,40.82,41.0,40.81,40.9,39500.0,36.0751,36.2342,36.0663,36.1458,39500.0
2008-07-22 12:45:00,40.88,40.92,40.76,40.76,28200.0,36.1281,36.1635,36.0221,36.0221,28200.0
2008-07-22 12:50:00,40.75,40.82,40.64,40.68,41700.0,36.0132,36.0751,35.916,35.9514,41700.0
2008-07-22 12:55:00,40.68,40.72,40.5,40.6,31100.0,35.9514,35.9867,35.7923,35.8807,31100.0
2008-07-22 13:00:00,40.57,40.66,40.5,40.55,35100.0,35.8542,35.9337,35.7923,35.8365,35100.0
2008-07-22 13:05:00,40.56,40.65,40.47,40.47,36000.0,35.8453,35.9249,35.7658,35.7658,36000.0
2008-07-22 13:10:00,40.47,40.57,40.44,40.49,21000.0,35.7658,35.8542,35.7393,35.7835,21000.0
2008-07-22 13:15:00,40.46,40.54,40.41,40.48,26300.0,35.7569,35.8276,35.7128,35.7746,26300.0
2008-07-22 13:20:00,40.48,40.57,40.47,40.55,25000.0,35.7746,35.8542,35.7658,35.8365,25000.0
2008-07-22 13:25:00,40.55,40.56,40.49,40.5,29300.0,35.8365,35.8453,35.7835,35.7923,29300.0
2008-07-22 13:30:00,40.5,40.55,40.42,40.45,49600.0,35.7923,35.8365,35.7216,35.7481,49600.0
2008-07-22 13:35:00,40.43,40.53,40.41,40.45,37700.0,35.7304,35.8188,35.7128,35.7481,37700.0
2008-07-22 13:40:00,40.47,40.5,40.4,40.45,32300.0,35.7658,35.7923,35.7039,35.7481,32300.0
2008-07-22 13:45:00,40.44,40.49,40.43,40.48,25300.0,35.7393,35.7835,35.7304,35.7746,25300.0
2008-07-22 13:50:00,40.47,40.53,40.43,40.48,19400.0,35.7658,35.8188,35.7304,35.7746,19400.0
2008-07-22 13:55:00,40.46,40.51,40.45,40.49,40300.0,35.7569,35.8011,35.7481,35.7835,40300.0
2008-07-22 14:00:00,40.48,40.51,40.45,40.51,41800.0,35.7746,35.8011,35.7481,35.8011,41800.0
2008-07-22 14:05:00,40.48,40.69,40.47,40.65,47600.0,35.7746,35.9602,35.7658,35.9249,47600.0
2008-07-22 14:10:00,40.65,40.74,40.44,40.46,37400.0,35.9249,36.0044,35.7393,35.7569,37400.0
2008-07-22 14:15:00,40.44,40.6,40.43,40.51,32000.0,35.7393,35.8807,35.7304,35.8011,32000.0
2008-07-22 14:20:00,40.52,40.68,40.48,40.66,25100.0,35.81,35.9514,35.7746,35.9337,25100.0
2008-07-22 14:25:00,40.68,40.78,40.65,40.76,30000.0,35.9514,36.0398,35.9249,36.0221,30000.0
2008-07-22 14:30:00,40.75,40.93,40.75,40.92,51300.0,36.0132,36.1723,36.0132,36.1635,51300.0
2008-07-22 14:35:00,40.91,40.96,40.75,40.8,55400.0,36.1546,36.1988,36.0132,36.0574,55400.0
2008-07-22 14:40:00,40.78,40.93,40.73,40.87,36200.0,36.0398,36.1723,35.9956,36.1193,36200.0
2008-07-22 14:45:00,40.87,40.89,40.72,40.81,55200.0,36.1193,36.137,35.9867,36.0663,55200.0
2008-07-22 14:50:00,40.81,40.89,40.6,40.61,33500.0,36.0663,36.137,35.8807,35.8895,33500.0
2008-07-22 14:55:00,40.61,40.68,40.54,40.58,14200.0,35.8895,35.9514,35.8276,35.863,14200.0
2008-07-22 15:00:00,40.58,40.68,40.56,40.61,25600.0,35.863,35.9514,35.8453,35.8895,25600.0
2008-07-22 15:05:00,40.62,40.7,40.5,40.52,43600.0,35.8984,35.9691,35.7923,35.81,43600.0
2008-07-22 15:10:00,40.52,40.57,40.46,40.51,29400.0,35.81,35.8542,35.7569,35.8011,29400.0
2008-07-22 15:15:00,40.5,40.6,40.48,40.5,32500.0,35.7923,35.8807,35.7746,35.7923,32500.0
2008-07-22 15:20:00,40.51,40.6,40.48,40.55,26300.0,35.8011,35.8807,35.7746,35.8365,26300.0
2008-07-22 15:25:00,40.57,40.73,40.52,40.7,26900.0,35.8542,35.9956,35.81,35.9691,26900.0
2008-07-22 15:30:00,40.7,40.7,40.61,40.61,20000.0,35.9691,35.9691,35.8895,35.8895,20000.0
2008-07-22 15:35:00,40.63,40.67,40.56,40.59,36200.0,35.9072,35.9425,35.8453,35.8718,36200.0
2008-07-22 15:40:00,40.61,40.68,40.4,40.49,74400.0,35.8895,35.9514,35.7039,35.7835,74400.0
2008-07-22 15:45:00,40.49,40.58,40.37,40.38,65200.0,35.7835,35.863,35.6774,35.6862,65200.0
2008-07-22 15:50:00,40.4,40.68,40.4,40.57,49200.0,35.7039,35.9514,35.7039,35.8542,49200.0
2008-07-22 15:55:00,40.56,40.63,40.47,40.59,87100.0,35.8453,35.9072,35.7658,35.8718,87100.0
2008-07-23 09:30:00,41.99,44.09,41.99,43.87,313200.0,37.1091,38.965,37.1091,38.7706,313200.0
2008-07-23 09:35:00,43.87,43.87,42.65,42.85,276500.0,38.7706,38.7706,37.6924,37.8691,276500.0
2008-07-23 09:40:00,42.86,43.33,42.7,42.81,195900.0,37.878,38.2933,37.7366,37.8338,195900.0
2008-07-23 09:45:00,42.82,43.0,42.77,42.81,108100.0,37.8426,38.0017,37.7984,37.8338,108100.0
2008-07-23 09:50:00,42.85,43.08,42.74,43.07,85200.0,37.8691,38.0724,37.7719,38.0636,85200.0
2008-07-23 09:55:00,43.05,43.39,42.91,43.34,75900.0,38.0459,38.3464,37.9222,38.3022,75900.0
2008-07-23 10:00:00,43.35,43.49,43.31,43.41,112500.0,38.311,38.4347,38.2757,38.364,112500.0
2008-07-23 10:05:00,43.41,43.42,43.2,43.3,65700.0,38.364,38.3729,38.1785,38.2668,65700.0
2008-07-23 10:10:00,43.3,43.37,42.93,42.97,68500.0,38.2668,38.3287,37.9398,37.9752,68500.0
2008-07-23 10:15:00,42.96,43.05,42.85,42.85,59200.0,37.9664,38.0459,37.8691,37.8691,59200.0
2008-07-23 10:20:00,42.85,42.94,42.7,42.82,69800.0,37.8691,37.9487,37.7366,37.8426,69800.0
2008-07-23 10:25:00,42.83,42.96,42.63,42.68,47800.0,37.8515,37.9664,37.6747,37.7189,47800.0
2008-07-23 10:30:00,42.69,42.87,42.69,42.74,74100.0,37.7277,37.8868,37.7277,37.7719,74100.0
2008-07-23 10:35:00,42.74,42.83,42.52,42.53,59100.0,37.7719,37.8515,37.5775,37.5863,59100.0
2008-07-23 10:40:00,42.52,42.77,42.52,42.72,49900.0,37.5775,37.7984,37.5775,37.7542,49900.0
2008-07-23 10:45:00,42.75,42.89,42.74,42.8,35600.0,37.7808,37.9045,37.7719,37.8249,35600.0
2008-07-23 10:50:00,42.79,42.8,42.53,42.66,46000.0,37.8161,37.8249,37.5863,37.7012,46000.0
2008-07-23 10:55:00,42.66,42.8,42.65,42.75,29300.0,37.7012,37.8249,37.6924,37.7808,29300.0
2008-07-23 11:00:00,42.74,42.78,42.59,42.65,43600.0,37.7719,37.8073,37.6394,37.6924,43600.0
2008-07-23 11:05:00,42.66,42.93,42.65,42.89,19900.0,37.7012,37.9398,37.6924,37.9045,19900.0
2008-07-23 11:10:00,42.87,42.88,42.75,42.84,30000.0,37.8868,37.8956,37.7808,37.8603,30000.0
2008-07-23 11:15:00,42.86,43.0,42.75,42.78,49600.0,37.878,38.0017,37.7808,37.8073,49600.0
2008-07-23 11:20:00,42.79,42.88,42.66,42.8,35800.0,37.8161,37.8956,37.7012,37.8249,35800.0
2008-07-23 11:25:00,42.8,42.97,42.63,42.65,46300.0,37.8249,37.9752,37.6747,37.6924,46300.0
2008-07-23 11:30:00,42.63,42.79,42.6,42.76,46600.0,37.6747,37.8161,37.6482,37.7896,46600.0
2008-07-23 11:35:00,42.77,42.86,42.75,42.85,32200.0,37.7984,37.878,37.7808,37.8691,32200.0
2008-07-23 11:40:00,42.86,43.06,42.86,42.92,61800.0,37.878,38.0547,37.878,37.931,61800.0
2008-07-23 11:45:00,42.91,43.12,42.91,43.02,32700.0,37.9222,38.1078,37.9222,38.0194,32700.0
2008-07-23 11:50:00,43.02,43.05,43.0,43.02,33300.0,38.0194,38.0459,38.0017,38.0194,33300.0
2008-07-23 11:55:00,43.01,43.25,43.0,43.07,51000.0,38.0105,38.2226,38.0017,38.0636,51000.0
2008-07-23 12:00:00,43.09,43.22,43.02,43.07,44900.0,38.0812,38.1961,38.0194,38.0636,44900.0
2008-07-23 12:05:00,43.06,43.06,42.79,42.79,37900.0,38.0547,38.0547,37.8161,37.8161,37900.0
2008-07-23 12:10:00,42.8,43.0,42.77,43.0,26900.0,37.8249,38.0017,37.7984,38.0017,26900.0
2008-07-23 12:15:00,43.0,43.09,42.91,43.07,45500.0,38.0017,38.0812,37.9222,38.0636,45500.0
2008-07-23 12:20:00,43.07,43.12,43.0,43.08,62200.0,38.0636,38.1078,38.0017,38.0724,62200.0
2008-07-23 12:25:00,43.08,43.25,43.04,43.25,54100.0,38.0724,38.2226,38.0371,38.2226,54100.0
2008-07-23 12:30:00,43.25,43.28,43.17,43.24,37100.0,38.2226,38.2492,38.1519,38.2138,37100.0
2008-07-23 12:35:00,43.17,43.4,43.16,43.37,17100.0,38.1519,38.3552,38.1431,38.3287,17100.0
2008-07-23 12:40:00,43.37,43.5,43.32,43.4,61100.0,38.3287,38.4436,38.2845,38.3552,61100.0
2008-07-23 12:45:00,43.42,43.46,43.26,43.28,36200.0,38.3729,38.4082,38.2315,38.2492,36200.0
2008-07-23 12:50:00,43.28,43.4,43.19,43.38,28200.0,38.2492,38.3552,38.1696,38.3375,28200.0
2008-07-23 12:55:00,43.39,43.42,43.33,43.35,23100.0,38.3464,38.3729,38.2933,38.311,23100.0
2008-07-23 13:00:00,43.35,43.46,43.35,43.42,22100.0,38.311,38.4082,38.311,38.3729,22100.0
2008-07-23 13:05:00,43.42,43.47,43.39,43.4,22500.0,38.3729,38.4171,38.3464,38.3552,22500.0
2008-07-23 13:10:00,43.42,43.46,43.27,43.27,47700.0,38.3729,38.4082,38.2403,38.2403,47700.0
2008-07-23 13:15:00,43.3,43.4,43.28,43.4,22500.0,38.2668,38.3552,38.2492,38.3552,22500.0
2008-07-23 13:20:00,43.4,43.42,43.34,43.36,37600.0,38.3552,38.3729,38.3022,38.3199,37600.0
2008-07-23 13:25:00,43.38,43.42,43.32,43.38,29300.0,38.3375,38.3729,38.2845,38.3375,29300.0
2008-07-23 13:30:00,43.38,43.39,43.25,43.25,20600.0,38.3375,38.3464,38.2226,38.2226,20600.0
2008-07-23 13:35:00,43.26,43.36,43.21,43.25,34500.0,38.2315,38.3199,38.1873,38.2226,34500.0
2008-07-23 13:40:00,43.23,43.24,43.12,43.21,42300.0,38.205,38.2138,38.1078,38.1873,42300.0
2008-07-23 13:45:00,43.17,43.22,43.11,43.14,39500.0,38.1519,38.1961,38.0989,38.1254,39500.0
2008-07-23 13:50:00,43.14,43.18,42.96,43.01,46100.0,38.1254,38.1608,37.9664,38.0105,46100.0
2008-07-23 13:55:00,43.01,43.04,42.93,42.97,37600.0,38.0105,38.0371,37.9398,37.9752,37600.0
2008-07-23 14:00:00,42.99,43.03,42.96,43.0,39400.0,37.9929,38.0282,37.9664,38.0017,39400.0
2008-07-23 14:05:00,42.99,43.1,42.94,43.0,34900.0,37.9929,38.0901,37.9487,38.0017,34900.0
2008-07-23 14:10:00,42.97,43.08,42.95,43.04,35400.0,37.9752,38.0724,37.9575,38.0371,35400.0
2008-07-23 14:15:00,43.04,43.22,43.0,43.22,28200.0,38.0371,38.1961,38.0017,38.1961,28200.0
2008-07-23 14:20:00,43.23,43.3,43.19,43.27,34400.0,38.205,38.2668,38.1696,38.2403,34400.0
2008-07-23 14:25:00,43.27,43.32,43.22,43.24,21100.0,38.2403,38.2845,38.1961,38.2138,21100.0
2008-07-23 14:30:00,43.27,43.37,43.27,43.37,33600.0,38.2403,38.3287,38.2403,38.3287,33600.0
2008-07-23 14:35:00,43.36,43.44,43.32,43.42,46100.0,38.3199,38.3906,38.2845,38.3729,46100.0
2008-07-23 14:40:00,43.41,43.59,43.38,43.52,115900.0,38.364,38.5231,38.3375,38.4613,115900.0
2008-07-23 14:45:00,43.51,43.54,43.45,43.47,53900.0,38.4524,38.4789,38.3994,38.4171,53900.0
2008-07-23 14:50:00,43.48,43.71,43.47,43.7,81700.0,38.4259,38.6292,38.4171,38.6203,81700.0
2008-07-23 14:55:00,43.69,43.73,43.68,43.7,88500.0,38.6115,38.6468,38.6027,38.6203,88500.0
2008-07-23 15:00:00,43.71,43.71,43.63,43.67,101700.0,38.6292,38.6292,38.5585,38.5938,101700.0
2008-07-23 15:05:00,43.65,43.7,43.63,43.68,65600.0,38.5761,38.6203,38.5585,38.6027,65600.0
2008-07-23 15:10:00,43.69,43.7,43.62,43.64,39500.0,38.6115,38.6203,38.5496,38.5673,39500.0
2008-07-23 15:15:00,43.65,43.65,43.52,43.53,43400.0,38.5761,38.5761,38.4613,38.4701,43400.0
2008-07-23 15:20:00,43.53,43.72,43.53,43.72,56000.0,38.4701,38.638,38.4701,38.638,56000.0
2008-07-23 15:25:00,43.72,43.95,43.7,43.86,147900.0,38.638,38.8413,38.6203,38.7617,147900.0
2008-07-23 15:30:00,43.86,43.91,43.8,43.9,53000.0,38.7617,38.8059,38.7087,38.7971,53000.0
2008-07-23 15:35:00,43.9,44.0,43.88,43.88,73200.0,38.7971,38.8855,38.7794,38.7794,73200.0
2008-07-23 15:40:00,43.88,43.95,43.85,43.86,70000.0,38.7794,38.8413,38.7529,38.7617,70000.0
2008-07-23 15:45:00,43.85,43.87,43.7,43.74,110000.0,38.7529,38.7706,38.6203,38.6557,110000.0
2008-07-23 15:50:00,43.74,43.78,43.64,43.64,152900.0,38.6557,38.691,38.5673,38.5673,152900.0
2008-07-23 15:55:00,43.64,43.8,43.6,43.8,189400.0,38.5673,38.7087,38.532,38.7087,189400.0
2008-07-24 09:30:00,43.96,43.96,42.97,43.0,57500.0,38.8501,38.8501,37.9752,38.0017,57500.0
2008-07-24 09:35:00,42.99,43.2,42.88,43.03,41700.0,37.9929,38.1785,37.8956,38.0282,41700.0
2008-07-24 09:40:00,43.0,43.08,42.67,42.81,74900.0,38.0017,38.0724,37.7101,37.8338,74900.0
2008-07-24 09:45:00,42.82,43.02,42.79,42.98,54800.0,37.8426,38.0194,37.8161,37.984,54800.0
2008-07-24 09:50:00,43.02,43.1,42.86,42.86,40900.0,38.0194,38.0901,37.878,37.878,40900.0
2008-07-24 09:55:00,42.89,42.99,42.78,42.95,21300.0,37.9045,37.9929,37.8073,37.9575,21300.0
2008-07-24 10:00:00,42.95,42.96,42.68,42.8,59900.0,37.9575,37.9664,37.7189,37.8249,59900.0
2008-07-24 10:05:00,42.8,42.82,42.61,42.75,46200.0,37.8249,37.8426,37.657,37.7808,46200.0
2008-07-24 10:10:00,42.72,42.74,42.55,42.65,60000.0,37.7542,37.7719,37.604,37.6924,60000.0
2008-07-24 10:15:00,42.66,42.68,42.56,42.64,34100.0,37.7012,37.7189,37.6128,37.6835,34100.0
2008-07-24 10:20:00,42.63,42.77,42.61,42.73,49300.0,37.6747,37.7984,37.657,37.7631,49300.0
2008-07-24 10:25:00,42.71,42.72,42.6,42.65,28900.0,37.7454,37.7542,37.6482,37.6924,28900.0
2008-07-24 10:30:00,42.66,42.77,42.62,42.73,49700.0,37.7012,37.7984,37.6659,37.7631,49700.0
2008-07-24 10:35:00,42.75,42.79,42.67,42.73,33400.0,37.7808,37.8161,37.7101,37.7631,33400.0
2008-07-24 10:40:00,42.74,42.74,42.62,42.68,40400.0,37.7719,37.7719,37.6659,37.7189,40400.0
2008-07-24 10:45:00,42.7,42.74,42.64,42.64,17700.0,37.7366,37.7719,37.6835,37.6835,17700.0
2008-07-24 10:50:00,42.66,42.8,42.65,42.73,38700.0,37.7012,37.8249,37.6924,37.7631,38700.0
2008-07-24 10:55:00,42.72,42.76,42.68,42.69,92200.0,37.7542,37.7896,37.7189,37.7277,92200.0
2008-07-24 11:00:00,42.69,42.84,42.62,42.81,31500.0,37.7277,37.8603,37.6659,37.8338,31500.0
2008-07-24 11:05:00,42.81,42.91,42.77,42.9,43900.0,37.8338,37.9222,37.7984,37.9133,43900.0
2008-07-24 11:10:00,42.9,43.0,42.85,42.98,54900.0,37.9133,38.0017,37.8691,37.984,54900.0
2008-07-24 11:15:00,43.0,43.13,42.98,43.09,33300.0,38.0017,38.1166,37.984,38.0812,33300.0
2008-07-24 11:20:00,43.09,43.23,43.05,43.23,58900.0,38.0812,38.205,38.0459,38.205,58900.0
2008-07-24 11:25:00,43.23,43.23,43.07,43.12,55300.0,38.205,38.205,38.0636,38.1078,55300.0
2008-07-24 11:30:00,43.1,43.28,43.1,43.11,18900.0,38.0901,38.2492,38.0901,38.0989,18900.0
2008-07-24 11:35:00,43.13,43.13,42.93,42.96,27900.0,38.1166,38.1166,37.9398,37.9664,27900.0
2008-07-24 11:40:00,42.95,42.96,42.73,42.73,25200.0,37.9575,37.9664,37.7631,37.7631,25200.0
2008-07-24 11:45:00,42.73,42.87,42.65,42.82,30800.0,37.7631,37.8868,37.6924,37.8426,30800.0
2008-07-24 11:50:00,42.81,42.99,42.77,42.95,28900.0,37.8338,37.9929,37.7984,37.9575,28900.0
2008-07-24 11:55:00,42.97,42.99,42.97,42.98,17700.0,37.9752,37.9929,37.9752,37.984,17700.0
2008-07-24 12:00:00,43.01,43.07,42.79,43.07,45800.0,38.0105,38.0636,37.8161,38.0636,45800.0
2008-07-24 12:05:00,43.06,43.11,42.95,42.98,15200.0,38.0547,38.0989,37.9575,37.984,15200.0
2008-07-24 12:10:00,42.99,42.99,42.8,42.81,20200.0,37.9929,37.9929,37.8249,37.8338,20200.0
2008-07-24 12:15:00,42.84,42.93,42.81,42.81,16100.0,37.8603,37.9398,37.8338,37.8338,16100.0
2008-07-24 12:20:00,42.83,43.09,42.83,43.09,13200.0,37.8515,38.0812,37.8515,38.0812,13200.0
2008-07-24 12:25:00,43.13,43.15,43.09,43.15,24600.0,38.1166,38.1343,38.0812,38.1343,24600.0
2008-07-24 12:30:00,43.13,43.18,43.05,43.18,13300.0,38.1166,38.1608,38.0459,38.1608,13300.0
2008-07-24 12:35:00,43.18,43.22,42.94,43.02,20500.0,38.1608,38.1961,37.9487,38.0194,20500.0
2008-07-24 12:40:00,43.0,43.0,42.93,42.97,24500.0,38.0017,38.0017,37.9398,37.9752,24500.0
2008-07-24 12:45:00,42.97,43.01,42.87,42.88,67900.0,37.9752,38.0105,37.8868,37.8956,67900.0
2008-07-24 12:50:00,42.89,42.95,42.75,42.82,22900.0,37.9045,37.9575,37.7808,37.8426,22900.0
2008-07-24 12:55:00,42.83,42.94,42.81,42.82,19600.0,37.8515,37.9487,37.8338,37.8426,19600.0
2008-07-24 13:00:00,42.82,42.84,42.73,42.76,17500.0,37.8426,37.8603,37.7631,37.7896,17500.0
2008-07-24 13:05:00,42.71,42.81,42.63,42.81,28400.0,37.7454,37.8338,37.6747,37.8338,28400.0
2008-07-24 13:10:00,42.84,42.85,42.75,42.75,18200.0,37.8603,37.8691,37.7808,37.7808,18200.0
2008-07-24 13:15:00,42.75,42.81,42.65,42.8,18500.0,37.7808,37.8338,37.6924,37.8249,18500.0
2008-07-24 13:20:00,42.8,42.81,42.65,42.7,11800.0,37.8249,37.8338,37.6924,37.7366,11800.0
2008-07-24 13:25:00,42.69,42.72,42.58,42.72,21900.0,37.7277,37.7542,37.6305,37.7542,21900.0
2008-07-24 13:30:00,42.72,42.74,42.66,42.71,13800.0,37.7542,37.7719,37.7012,37.7454,13800.0
2008-07-24 13:35:00,42.69,42.72,42.62,42.71,13200.0,37.7277,37.7542,37.6659,37.7454,13200.0
2008-07-24 13:40:00,42.71,42.72,42.69,42.71,14700.0,37.7454,37.7542,37.7277,37.7454,14700.0
2008-07-24 13:45:00,42.71,42.72,42.7,42.71,9700.0,37.7454,37.7542,37.7366,37.7454,9700.0
2008-07-24 13:50:00,42.72,42.73,42.69,42.73,30400.0,37.7542,37.7631,37.7277,37.7631,30400.0
2008-07-24 13:55:00,42.73,42.74,42.65,42.65,16700.0,37.7631,37.7719,37.6924,37.6924,16700.0
2008-07-24 14:00:00,42.66,42.69,42.65,42.68,19600.0,37.7012,37.7277,37.6924,37.7189,19600.0
2008-07-24 14:05:00,42.68,42.73,42.67,42.7,26500.0,37.7189,37.7631,37.7101,37.7366,26500.0
2008-07-24 14:10:00,42.7,42.74,42.65,42.7,29200.0,37.7366,37.7719,37.6924,37.7366,29200.0
2008-07-24 14:15:00,42.7,42.71,42.63,42.67,21700.0,37.7366,37.7454,37.6747,37.7101,21700.0
2008-07-24 14:20:00,42.67,42.73,42.65,42.7,25700.0,37.7101,37.7631,37.6924,37.7366,25700.0
2008-07-24 14:25:00,42.69,42.75,42.69,42.72,66500.0,37.7277,37.7808,37.7277,37.7542,66500.0
2008-07-24 14:30:00,42.71,42.73,42.67,42.67,18300.0,37.7454,37.7631,37.7101,37.7101,18300.0
2008-07-24 14:35:00,42.68,42.72,42.63,42.65,21800.0,37.7189,37.7542,37.6747,37.6924,21800.0
2008-07-24 14:40:00,42.67,42.67,42.57,42.63,19800.0,37.7101,37.7101,37.6217,37.6747,19800.0
2008-07-24 14:45:00,42.62,42.69,42.6,42.67,14800.0,37.6659,37.7277,37.6482,37.7101,14800.0
2008-07-24 14:50:00,42.68,42.69,42.55,42.59,20200.0,37.7189,37.7277,37.604,37.6394,20200.0
2008-07-24 14:55:00,42.6,42.72,42.6,42.66,39100.0,37.6482,37.7542,37.6482,37.7012,39100.0
2008-07-24 15:00:00,42.65,42.7,42.63,42.7,50600.0,37.6924,37.7366,37.6747,37.7366,50600.0
2008-07-24 15:05:00,42.7,42.7,42.63,42.67,38100.0,37.7366,37.7366,37.6747,37.7101,38100.0
2008-07-24 15:10:00,42.67,42.68,42.62,42.62,62500.0,37.7101,37.7189,37.6659,37.6659,62500.0
2008-07-24 15:15:00,42.63,42.67,42.55,42.63,92200.0,37.6747,37.7101,37.604,37.6747,92200.0
2008-07-24 15:20:00,42.65,42.66,42.57,42.62,37600.0,37.6924,37.7012,37.6217,37.6659,37600.0
2008-07-24 15:25:00,42.63,42.65,42.54,42.64,22900.0,37.6747,37.6924,37.5952,37.6835,22900.0
2008-07-24 15:30:00,42.63,42.68,42.6,42.67,49600.0,37.6747,37.7189,37.6482,37.7101,49600.0
2008-07-24 15:35:00,42.67,42.72,42.63,42.71,41300.0,37.7101,37.7542,37.6747,37.7454,41300.0
2008-07-24 15:40:00,42.72,42.8,42.62,42.72,74000.0,37.7542,37.8249,37.6659,37.7542,74000.0
2008-07-24 15:45:00,42.71,42.83,42.71,42.82,57300.0,37.7454,37.8515,37.7454,37.8426,57300.0
2008-07-24 15:50:00,42.81,42.85,42.68,42.69,76100.0,37.8338,37.8691,37.7189,37.7277,76100.0
2008-07-24 15:55:00,42.69,42.73,42.5,42.72,73300.0,37.7277,37.7631,37.5598,37.7542,73300.0
2008-07-25 09:30:00,43.0,43.17,42.92,43.17,33700.0,38.0017,38.1519,37.931,38.1519,33700.0
2008-07-25 09:35:00,43.17,43.75,43.16,43.63,34100.0,38.1519,38.6645,38.1431,38.5585,34100.0
2008-07-25 09:40:00,43.63,43.76,43.37,43.37,48700.0,38.5585,38.6734,38.3287,38.3287,48700.0
2008-07-25 09:45:00,43.38,43.55,43.29,43.51,61200.0,38.3375,38.4878,38.258,38.4524,61200.0
2008-07-25 09:50:00,43.51,43.51,43.09,43.09,59100.0,38.4524,38.4524,38.0812,38.0812,59100.0
2008-07-25 09:55:00,43.09,43.71,43.09,43.31,50500.0,38.0812,38.6292,38.0812,38.2757,50500.0
2008-07-25 10:00:00,43.28,43.92,43.28,43.91,56800.0,38.2492,38.8148,38.2492,38.8059,56800.0
2008-07-25 10:05:00,43.93,43.96,43.53,43.54,41600.0,38.8236,38.8501,38.4701,38.4789,41600.0
2008-07-25 10:10:00,43.55,43.96,43.46,43.82,38100.0,38.4878,38.8501,38.4082,38.7264,38100.0
2008-07-25 10:15:00,43.83,43.95,43.59,43.71,49200.0,38.7352,38.8413,38.5231,38.6292,49200.0
2008-07-25 10:20:00,43.71,43.82,43.57,43.59,55300.0,38.6292,38.7264,38.5054,38.5231,55300.0
2008-07-25 10:25:00,43.57,43.64,43.37,43.39,68400.0,38.5054,38.5673,38.3287,38.3464,68400.0
2008-07-25 10:30:00,43.39,43.55,43.32,43.44,49400.0,38.3464,38.4878,38.2845,38.3906,49400.0
2008-07-25 10:35:00,43.44,43.44,43.35,43.4,33500.0,38.3906,38.3906,38.311,38.3552,33500.0
2008-07-25 10:40:00,43.4,43.4,43.17,43.19,35600.0,38.3552,38.3552,38.1519,38.1696,35600.0
2008-07-25 10:45:00,43.16,43.32,43.16,43.19,39100.0,38.1431,38.2845,38.1431,38.1696,39100.0
2008-07-25 10:50:00,43.18,43.24,43.13,43.21,32900.0,38.1608,38.2138,38.1166,38.1873,32900.0
2008-07-25 10:55:00,43.24,43.24,43.04,43.2,45300.0,38.2138,38.2138,38.0371,38.1785,45300.0
2008-07-25 11:00:00,43.22,43.22,43.11,43.2,26500.0,38.1961,38.1961,38.0989,38.1785,26500.0
2008-07-25 11:05:00,43.2,43.2,43.11,43.16,17500.0,38.1785,38.1785,38.0989,38.1431,17500.0
2008-07-25 11:10:00,43.15,43.15,43.07,43.12,20200.0,38.1343,38.1343,38.0636,38.1078,20200.0
2008-07-25 11:15:00,43.13,43.22,43.1,43.19,19300.0,38.1166,38.1961,38.0901,38.1696,19300.0
2008-07-25 11:20:00,43.19,43.28,43.11,43.22,29000.0,38.1696,38.2492,38.0989,38.1961,29000.0
2008-07-25 11:25:00,43.23,43.23,43.14,43.16,14700.0,38.205,38.205,38.1254,38.1431,14700.0
2008-07-25 11:30:00,43.15,43.26,43.12,43.16,36000.0,38.1343,38.2315,38.1078,38.1431,36000.0
2008-07-25 11:35:00,43.15,43.16,43.08,43.08,44400.0,38.1343,38.1431,38.0724,38.0724,44400.0
2008-07-25 11:40:00,43.08,43.14,43.04,43.1,33400.0,38.0724,38.1254,38.0371,38.0901,33400.0
2008-07-25 11:45:00,43.1,43.13,43.03,43.11,46900.0,38.0901,38.1166,38.0282,38.0989,46900.0
2008-07-25 11:50:00,43.11,43.22,43.1,43.17,17300.0,38.0989,38.1961,38.0901,38.1519,17300.0
2008-07-25 11:55:00,43.18,43.19,43.11,43.14,13300.0,38.1608,38.1696,38.0989,38.1254,13300.0
2008-07-25 12:00:00,43.14,43.19,43.11,43.14,21800.0,38.1254,38.1696,38.0989,38.1254,21800.0
2008-07-25 12:05:00,43.14,43.14,42.94,43.05,24300.0,38.1254,38.1254,37.9487,38.0459,24300.0
2008-07-25 12:10:00,43.07,43.12,43.02,43.05,14100.0,38.0636,38.1078,38.0194,38.0459,14100.0
2008-07-25 12:15:00,43.05,43.05,42.84,42.87,15900.0,38.0459,38.0459,37.8603,37.8868,15900.0
2008-07-25 12:20:00,42.89,42.94,42.85,42.93,14800.0,37.9045,37.9487,37.8691,37.9398,14800.0
2008-07-25 12:25:00,42.94,43.04,42.94,43.0,12500.0,37.9487,38.0371,37.9487,38.0017,12500.0
2008-07-25 12:30:00,43.0,43.02,42.89,42.96,18200.0,38.0017,38.0194,37.9045,37.9664,18200.0
2008-07-25 12:35:00,42.96,43.01,42.92,42.97,17700.0,37.9664,38.0105,37.931,37.9752,17700.0
2008-07-25 12:40:00,42.98,43.01,42.95,43.0,18500.0,37.984,38.0105,37.9575,38.0017,18500.0
2008-07-25 12:45:00,43.0,43.0,42.95,42.99,20900.0,38.0017,38.0017,37.9575,37.9929,20900.0
2008-07-25 12:50:00,43.0,43.0,42.89,42.91,18300.0,38.0017,38.0017,37.9045,37.9222,18300.0
2008-07-25 12:55:00,42.91,43.0,42.85,42.98,21800.0,37.9222,38.0017,37.8691,37.984,21800.0
2008-07-25 13:00:00,42.97,43.09,42.95,43.09,20900.0,37.9752,38.0812,37.9575,38.0812,20900.0
2008-07-25 13:05:00,43.08,43.13,43.05,43.1,11900.0,38.0724,38.1166,38.0459,38.0901,11900.0
2008-07-25 13:10:00,43.09,43.11,42.95,43.0,26300.0,38.0812,38.0989,37.9575,38.0017,26300.0
2008-07-25 13:15:00,43.0,43.09,42.99,43.04,27900.0,38.0017,38.0812,37.9929,38.0371,27900.0
2008-07-25 13:20:00,43.02,43.04,42.99,43.04,27500.0,38.0194,38.0371,37.9929,38.0371,27500.0
2008-07-25 13:25:00,43.05,43.05,42.94,42.99,80100.0,38.0459,38.0459,37.9487,37.9929,80100.0
2008-07-25 13:30:00,42.99,43.0,42.83,42.83,38700.0,37.9929,38.0017,37.8515,37.8515,38700.0
2008-07-25 13:35:00,42.83,43.0,42.7,42.73,30300.0,37.8515,38.0017,37.7366,37.7631,30300.0
2008-07-25 13:40:00,42.73,42.73,42.69,42.69,12700.0,37.7631,37.7631,37.7277,37.7277,12700.0
2008-07-25 13:45:00,42.69,42.7,42.61,42.64,21000.0,37.7277,37.7366,37.657,37.6835,21000.0
2008-07-25 13:50:00,42.64,42.84,42.63,42.7,34500.0,37.6835,37.8603,37.6747,37.7366,34500.0
2008-07-25 13:55:00,42.69,42.74,42.62,42.65,64000.0,37.7277,37.7719,37.6659,37.6924,64000.0
2008-07-25 14:00:00,42.65,42.8,42.64,42.8,35500.0,37.6924,37.8249,37.6835,37.8249,35500.0
2008-07-25 14:05:00,42.8,42.95,42.71,42.94,22000.0,37.8249,37.9575,37.7454,37.9487,22000.0
2008-07-25 14:10:00,42.93,42.98,42.91,42.98,23400.0,37.9398,37.984,37.9222,37.984,23400.0
2008-07-25 14:15:00,42.98,43.07,42.96,43.0,39800.0,37.984,38.0636,37.9664,38.0017,39800.0
2008-07-25 14:20:00,43.02,43.08,42.95,43.05,33600.0,38.0194,38.0724,37.9575,38.0459,33600.0
2008-07-25 14:25:00,43.05,43.06,42.99,43.0,15200.0,38.0459,38.0547,37.9929,38.0017,15200.0
2008-07-25 14:30:00,43.01,43.01,42.98,43.01,35700.0,38.0105,38.0105,37.984,38.0105,35700.0
2008-07-25 14:35:00,43.0,43.13,43.0,43.1,17300.0,38.0017,38.1166,38.0017,38.0901,17300.0
2008-07-25 14:40:00,43.12,43.14,43.07,43.1,16500.0,38.1078,38.1254,38.0636,38.0901,16500.0
2008-07-25 14:45:00,43.09,43.12,43.01,43.01,11100.0,38.0812,38.1078,38.0105,38.0105,11100.0
2008-07-25 14:50:00,43.01,43.03,42.98,43.02,23900.0,38.0105,38.0282,37.984,38.0194,23900.0
2008-07-25 14:55:00,43.02,43.03,43.01,43.02,11200.0,38.0194,38.0282,38.0105,38.0194,11200.0
2008-07-25 15:00:00,43.03,43.03,42.91,43.01,35400.0,38.0282,38.0282,37.9222,38.0105,35400.0
2008-07-25 15:05:00,43.0,43.06,42.99,43.03,19500.0,38.0017,38.0547,37.9929,38.0282,19500.0
2008-07-25 15:10:00,43.02,43.03,42.92,43.02,27600.0,38.0194,38.0282,37.931,38.0194,27600.0
2008-07-25 15:15:00,43.03,43.04,42.94,42.98,15000.0,38.0282,38.0371,37.9487,37.984,15000.0
2008-07-25 15:20:00,42.98,43.03,42.97,43.02,26300.0,37.984,38.0282,37.9752,38.0194,26300.0
2008-07-25 15:25:00,43.01,43.04,42.93,42.94,25800.0,38.0105,38.0371,37.9398,37.9487,25800.0
2008-07-25 15:30:00,42.95,42.96,42.84,42.87,29800.0,37.9575,37.9664,37.8603,37.8868,29800.0
2008-07-25 15:35:00,42.85,42.96,42.84,42.96,41900.0,37.8691,37.9664,37.8603,37.9664,41900.0
2008-07-25 15:40:00,42.96,43.02,42.87,42.93,38200.0,37.9664,38.0194,37.8868,37.9398,38200.0
2008-07-25 15:45:00,42.94,42.95,42.88,42.88,26400.0,37.9487,37.9575,37.8956,37.8956,26400.0
2008-07-25 15:50:00,42.89,42.99,42.77,42.83,57800.0,37.9045,37.9929,37.7984,37.8515,57800.0
2008-07-25 15:55:00,42.82,42.87,42.78,42.85,37500.0,37.8426,37.8868,37.8073,37.8691,37500.0
2008-07-28 09:30:00,42.39,43.77,42.38,43.46,41900.0,37.4626,38.6822,37.4538,38.4082,41900.0
2008-07-28 09:35:00,43.43,43.45,43.1,43.21,30200.0,38.3817,38.3994,38.0901,38.1873,30200.0
2008-07-28 09:40:00,43.24,43.66,43.18,43.54,28800.0,38.2138,38.585,38.1608,38.4789,28800.0
2008-07-28 09:45:00,43.52,43.54,43.05,43.24,24800.0,38.4613,38.4789,38.0459,38.2138,24800.0
2008-07-28 09:50:00,43.26,43.45,43.15,43.17,17700.0,38.2315,38.3994,38.1343,38.1519,17700.0
2008-07-28 09:55:00,43.11,43.37,43.08,43.13,13200.0,38.0989,38.3287,38.0724,38.1166,13200.0
2008-07-28 10:00:00,43.13,43.5,43.13,43.44,16000.0,38.1166,38.4436,38.1166,38.3906,16000.0
2008-07-28 10:05:00,43.44,43.61,43.38,43.57,20800.0,38.3906,38.5408,38.3375,38.5054,20800.0
2008-07-28 10:10:00,43.55,43.59,43.39,43.59,17400.0,38.4878,38.5231,38.3464,38.5231,17400.0
2008-07-28 10:15:00,43.62,43.67,43.47,43.62,16500.0,38.5496,38.5938,38.4171,38.5496,16500.0
2008-07-28 10:20:00,43.66,43.74,43.37,43.4,18400.0,38.585,38.6557,38.3287,38.3552,18400.0
2008-07-28 10:25:00,43.38,43.39,43.28,43.32,7600.0,38.3375,38.3464,38.2492,38.2845,7600.0
2008-07-28 10:30:00,43.33,43.37,43.08,43.09,20200.0,38.2933,38.3287,38.0724,38.0812,20200.0
2008-07-28 10:35:00,43.08,43.13,43.07,43.09,18000.0,38.0724,38.1166,38.0636,38.0812,18000.0
2008-07-28 10:40:00,43.08,43.12,42.8,42.82,17900.0,38.0724,38.1078,37.8249,37.8426,17900.0
2008-07-28 10:45:00,42.82,42.82,42.65,42.78,10900.0,37.8426,37.8426,37.6924,37.8073,10900.0
2008-07-28 10:50:00,42.79,42.79,42.54,42.65,16700.0,37.8161,37.8161,37.5952,37.6924,16700.0
2008-07-28 10:55:00,42.64,42.65,42.5,42.53,20000.0,37.6835,37.6924,37.5598,37.5863,20000.0
2008-07-28 11:00:00,42.53,42.63,42.38,42.45,18800.0,37.5863,37.6747,37.4538,37.5156,18800.0
2008-07-28 11:05:00,42.45,42.66,42.42,42.61,16200.0,37.5156,37.7012,37.4891,37.657,16200.0
2008-07-28 11:10:00,42.6,42.6,42.48,42.5,15200.0,37.6482,37.6482,37.5421,37.5598,15200.0
2008-07-28 11:15:00,42.51,42.58,42.51,42.52,16400.0,37.5687,37.6305,37.5687,37.5775,16400.0
2008-07-28 11:20:00,42.52,42.53,42.5,42.5,13100.0,37.5775,37.5863,37.5598,37.5598,13100.0
2008-07-28 11:25:00,42.5,42.51,42.4,42.49,21800.0,37.5598,37.5687,37.4714,37.551,21800.0
2008-07-28 11:30:00,42.49,42.49,42.35,42.35,10200.0,37.551,37.551,37.4273,37.4273,10200.0
2008-07-28 11:35:00,42.35,42.46,42.35,42.46,5800.0,37.4273,37.5245,37.4273,37.5245,5800.0
2008-07-28 11:40:00,42.44,42.46,42.37,42.4,5400.0,37.5068,37.5245,37.4449,37.4714,5400.0
2008-07-28 11:45:00,42.4,42.52,42.39,42.47,10100.0,37.4714,37.5775,37.4626,37.5333,10100.0
2008-07-28 11:50:00,42.48,42.51,42.46,42.51,3200.0,37.5421,37.5687,37.5245,37.5687,3200.0
2008-07-28 11:55:00,42.52,42.66,42.52,42.66,4100.0,37.5775,37.7012,37.5775,37.7012,4100.0
2008-07-28 12:00:00,42.65,42.68,42.55,42.55,11900.0,37.6924,37.7189,37.604,37.604,11900.0
2008-07-28 12:05:00,42.51,42.61,42.48,42.59,8400.0,37.5687,37.657,37.5421,37.6394,8400.0
2008-07-28 12:10:00,42.59,42.6,42.38,42.4,7000.0,37.6394,37.6482,37.4538,37.4714,7000.0
2008-07-28 12:15:00,42.38,42.4,42.36,42.37,6000.0,37.4538,37.4714,37.4361,37.4449,6000.0
2008-07-28 12:20:00,42.37,42.41,42.33,42.38,11600.0,37.4449,37.4803,37.4096,37.4538,11600.0
2008-07-28 12:25:00,42.38,42.51,42.36,42.46,14200.0,37.4538,37.5687,37.4361,37.5245,14200.0
2008-07-28 12:30:00,42.46,42.63,42.46,42.56,9300.0,37.5245,37.6747,37.5245,37.6128,9300.0
2008-07-28 12:35:00,42.54,42.59,42.41,42.55,10400.0,37.5952,37.6394,37.4803,37.604,10400.0
2008-07-28 12:40:00,42.51,42.56,42.35,42.37,6300.0,37.5687,37.6128,37.4273,37.4449,6300.0
2008-07-28 12:45:00,42.37,42.52,42.36,42.5,6900.0,37.4449,37.5775,37.4361,37.5598,6900.0
2008-07-28 12:50:00,42.5,42.5,42.27,42.27,9600.0,37.5598,37.5598,37.3566,37.3566,9600.0
2008-07-28 12:55:00,42.28,42.31,42.21,42.29,11300.0,37.3654,37.3919,37.3035,37.3742,11300.0
2008-07-28 13:00:00,42.3,42.39,42.25,42.34,16400.0,37.3831,37.4626,37.3389,37.4184,16400.0
2008-07-28 13:05:00,42.38,42.43,42.38,42.4,3600.0,37.4538,37.498,37.4538,37.4714,3600.0
2008-07-28 13:10:00,42.41,42.42,42.38,42.42,4700.0,37.4803,37.4891,37.4538,37.4891,4700.0
2008-07-28 13:15:00,42.42,42.44,42.39,42.42,4900.0,37.4891,37.5068,37.4626,37.4891,4900.0
2008-07-28 13:20:00,42.41,42.44,42.38,42.39,7600.0,37.4803,37.5068,37.4538,37.4626,7600.0
2008-07-28 13:25:00,42.38,42.38,42.28,42.28,8000.0,37.4538,37.4538,37.3654,37.3654,8000.0
2008-07-28 13:30:00,42.27,42.28,42.21,42.22,8200.0,37.3566,37.3654,37.3035,37.3124,8200.0
2008-07-28 13:35:00,42.21,42.28,42.21,42.22,12600.0,37.3035,37.3654,37.3035,37.3124,12600.0
2008-07-28 13:40:00,42.22,42.22,42.16,42.21,7700.0,37.3124,37.3124,37.2593,37.3035,7700.0
2008-07-28 13:45:00,42.21,42.21,42.19,42.19,2500.0,37.3035,37.3035,37.2859,37.2859,2500.0
2008-07-28 13:50:00,42.19,42.2,42.1,42.18,12600.0,37.2859,37.2947,37.2063,37.277,12600.0
2008-07-28 13:55:00,42.17,42.35,42.17,42.35,16800.0,37.2682,37.4273,37.2682,37.4273,16800.0
2008-07-28 14:00:00,42.35,42.55,42.35,42.53,15500.0,37.4273,37.604,37.4273,37.5863,15500.0
2008-07-28 14:05:00,42.54,42.61,42.52,42.53,14600.0,37.5952,37.657,37.5775,37.5863,14600.0
2008-07-28 14:10:00,42.52,42.58,42.51,42.55,10700.0,37.5775,37.6305,37.5687,37.604,10700.0
2008-07-28 14:15:00,42.53,42.59,42.36,42.39,17200.0,37.5863,37.6394,37.4361,37.4626,17200.0
2008-07-28 14:20:00,42.39,42.47,42.38,42.45,5500.0,37.4626,37.5333,37.4538,37.5156,5500.0
2008-07-28 14:25:00,42.45,42.45,42.29,42.3,5300.0,37.5156,37.5156,37.3742,37.3831,5300.0
2008-07-28 14:30:00,42.3,42.35,42.22,42.23,17900.0,37.3831,37.4273,37.3124,37.3212,17900.0
2008-07-28 14:35:00,42.23,42.49,42.23,42.43,10000.0,37.3212,37.551,37.3212,37.498,10000.0
2008-07-28 14:40:00,42.44,42.45,42.26,42.28,12800.0,37.5068,37.5156,37.3477,37.3654,12800.0
2008-07-28 14:45:00,42.27,42.28,42.23,42.27,7100.0,37.3566,37.3654,37.3212,37.3566,7100.0
2008-07-28 14:50:00,42.27,42.38,42.27,42.38,6700.0,37.3566,37.4538,37.3566,37.4538,6700.0
2008-07-28 14:55:00,42.39,42.42,42.29,42.4,13500.0,37.4626,37.4891,37.3742,37.4714,13500.0
2008-07-28 15:00:00,42.39,42.39,42.27,42.35,9900.0,37.4626,37.4626,37.3566,37.4273,9900.0
2008-07-28 15:05:00,42.33,42.34,42.28,42.32,10900.0,37.4096,37.4184,37.3654,37.4007,10900.0
2008-07-28 15:10:00,42.32,42.34,42.26,42.3,9100.0,37.4007,37.4184,37.3477,37.3831,9100.0
2008-07-28 15:15:00,42.29,42.34,42.29,42.33,9100.0,37.3742,37.4184,37.3742,37.4096,9100.0
2008-07-28 15:20:00,42.3,42.34,42.24,42.34,11200.0,37.3831,37.4184,37.33,37.4184,11200.0
2008-07-28 15:25:00,42.33,42.33,42.24,42.26,15800.0,37.4096,37.4096,37.33,37.3477,15800.0
2008-07-28 15:30:00,42.27,42.35,42.26,42.34,14400.0,37.3566,37.4273,37.3477,37.4184,14400.0
2008-07-28 15:35:00,42.32,42.35,42.21,42.24,13400.0,37.4007,37.4273,37.3035,37.33,13400.0
2008-07-28 15:40:00,42.24,42.26,42.2,42.26,23800.0,37.33,37.3477,37.2947,37.3477,23800.0
2008-07-28 15:45:00,42.27,42.29,42.22,42.28,20800.0,37.3566,37.3742,37.3124,37.3654,20800.0
2008-07-28 15:50:00,42.29,42.33,42.28,42.3,30300.0,37.3742,37.4096,37.3654,37.3831,30300.0
2008-07-28 15:55:00,42.29,42.41,42.22,42.22,52300.0,37.3742,37.4803,37.3124,37.3124,52300.0
2008-07-29 09:30:00,42.24,42.92,42.24,42.43,26700.0,37.33,37.931,37.33,37.498,26700.0
2008-07-29 09:35:00,42.39,42.39,42.02,42.16,19300.0,37.4626,37.4626,37.1356,37.2593,19300.0
2008-07-29 09:40:00,42.16,42.32,42.0,42.0,27000.0,37.2593,37.4007,37.1179,37.1179,27000.0
2008-07-29 09:45:00,42.0,42.13,41.94,42.13,30600.0,37.1179,37.2328,37.0649,37.2328,30600.0
2008-07-29 09:50:00,42.12,42.38,41.92,42.26,14200.0,37.224,37.4538,37.0472,37.3477,14200.0
2008-07-29 09:55:00,42.25,42.42,42.08,42.41,22700.0,37.3389,37.4891,37.1886,37.4803,22700.0
2008-07-29 10:00:00,42.44,42.55,42.25,42.48,25200.0,37.5068,37.604,37.3389,37.5421,25200.0
2008-07-29 10:05:00,42.48,42.64,42.32,42.35,21300.0,37.5421,37.6835,37.4007,37.4273,21300.0
2008-07-29 10:10:00,42.33,42.55,42.32,42.5,8100.0,37.4096,37.604,37.4007,37.5598,8100.0
2008-07-29 10:15:00,42.53,42.74,42.51,42.71,10200.0,37.5863,37.7719,37.5687,37.7454,10200.0
2008-07-29 10:20:00,42.73,42.83,42.66,42.83,16800.0,37.7631,37.8515,37.7012,37.8515,16800.0
2008-07-29 10:25:00,42.83,42.83,42.6,42.68,9700.0,37.8515,37.8515,37.6482,37.7189,9700.0
2008-07-29 10:30:00,42.67,42.71,42.54,42.69,10600.0,37.7101,37.7454,37.5952,37.7277,10600.0
2008-07-29 10:35:00,42.67,42.78,42.56,42.72,26800.0,37.7101,37.8073,37.6128,37.7542,26800.0
2008-07-29 10:40:00,42.73,42.75,42.7,42.74,10700.0,37.7631,37.7808,37.7366,37.7719,10700.0
2008-07-29 10:45:00,42.77,43.06,42.77,42.94,36500.0,37.7984,38.0547,37.7984,37.9487,36500.0
2008-07-29 10:50:00,42.96,43.05,42.95,42.99,21800.0,37.9664,38.0459,37.9575,37.9929,21800.0
2008-07-29 10:55:00,43.0,43.07,42.96,43.06,14700.0,38.0017,38.0636,37.9664,38.0547,14700.0
2008-07-29 11:00:00,43.1,43.2,43.02,43.18,14500.0,38.0901,38.1785,38.0194,38.1608,14500.0
2008-07-29 11:05:00,43.16,43.16,42.96,42.96,6400.0,38.1431,38.1431,37.9664,37.9664,6400.0
2008-07-29 11:10:00,42.99,43.05,42.96,43.04,5300.0,37.9929,38.0459,37.9664,38.0371,5300.0
2008-07-29 11:15:00,43.06,43.06,43.0,43.0,7500.0,38.0547,38.0547,38.0017,38.0017,7500.0
2008-07-29 11:20:00,43.01,43.1,43.0,43.0,11300.0,38.0105,38.0901,38.0017,38.0017,11300.0
2008-07-29 11:25:00,43.0,43.01,43.0,43.0,20700.0,38.0017,38.0105,38.0017,38.0017,20700.0
2008-07-29 11:30:00,43.0,43.08,42.98,43.0,25700.0,38.0017,38.0724,37.984,38.0017,25700.0
2008-07-29 11:35:00,43.0,43.08,42.92,43.08,47900.0,38.0017,38.0724,37.931,38.0724,47900.0
2008-07-29 11:40:00,43.07,43.18,43.07,43.1,12200.0,38.0636,38.1608,38.0636,38.0901,12200.0
2008-07-29 11:45:00,43.11,43.12,43.05,43.1,9000.0,38.0989,38.1078,38.0459,38.0901,9000.0
2008-07-29 11:50:00,43.11,43.14,43.06,43.06,6700.0,38.0989,38.1254,38.0547,38.0547,6700.0
2008-07-29 11:55:00,43.04,43.08,43.01,43.04,8400.0,38.0371,38.0724,38.0105,38.0371,8400.0
2008-07-29 12:00:00,43.06,43.06,43.0,43.0,16600.0,38.0547,38.0547,38.0017,38.0017,16600.0
2008-07-29 12:05:00,43.0,43.04,43.0,43.03,15100.0,38.0017,38.0371,38.0017,38.0282,15100.0
2008-07-29 12:10:00,43.04,43.05,43.0,43.04,19100.0,38.0371,38.0459,38.0017,38.0371,19100.0
2008-07-29 12:15:00,43.03,43.05,42.85,42.85,14300.0,38.0282,38.0459,37.8691,37.8691,14300.0
2008-07-29 12:20:00,42.84,42.94,42.78,42.91,16500.0,37.8603,37.9487,37.8073,37.9222,16500.0
2008-07-29 12:25:00,42.91,43.05,42.88,43.03,15200.0,37.9222,38.0459,37.8956,38.0282,15200.0
2008-07-29 12:30:00,43.03,43.08,42.92,42.92,11200.0,38.0282,38.0724,37.931,37.931,11200.0
2008-07-29 12:35:00,42.9,43.05,42.89,42.93,16900.0,37.9133,38.0459,37.9045,37.9398,16900.0
2008-07-29 12:40:00,42.93,42.94,42.9,42.91,7700.0,37.9398,37.9487,37.9133,37.9222,7700.0
2008-07-29 12:45:00,42.91,42.91,42.88,42.88,6300.0,37.9222,37.9222,37.8956,37.8956,6300.0
2008-07-29 12:50:00,42.88,42.88,42.78,42.79,22300.0,37.8956,37.8956,37.8073,37.8161,22300.0
2008-07-29 12:55:00,42.78,42.82,42.73,42.82,13300.0,37.8073,37.8426,37.7631,37.8426,13300.0
2008-07-29 13:00:00,42.8,42.89,42.78,42.89,10600.0,37.8249,37.9045,37.8073,37.9045,10600.0
2008-07-29 13:05:00,42.89,42.89,42.79,42.8,22800.0,37.9045,37.9045,37.8161,37.8249,22800.0
2008-07-29 13:10:00,42.79,42.92,42.79,42.91,10600.0,37.8161,37.931,37.8161,37.9222,10600.0
2008-07-29 13:15:00,42.92,42.92,42.64,42.67,27100.0,37.931,37.931,37.6835,37.7101,27100.0
2008-07-29 13:20:00,42.71,42.71,42.63,42.65,15300.0,37.7454,37.7454,37.6747,37.6924,15300.0
2008-07-29 13:25:00,42.68,42.76,42.58,42.73,23400.0,37.7189,37.7896,37.6305,37.7631,23400.0
2008-07-29 13:30:00,42.75,42.88,42.7,42.88,23000.0,37.7808,37.8956,37.7366,37.8956,23000.0
2008-07-29 13:35:00,42.88,42.91,42.74,42.76,19300.0,37.8956,37.9222,37.7719,37.7896,19300.0
2008-07-29 13:40:00,42.76,42.85,42.73,42.81,19000.0,37.7896,37.8691,37.7631,37.8338,19000.0
2008-07-29 13:45:00,42.79,42.81,42.68,42.71,20000.0,37.8161,37.8338,37.7189,37.7454,20000.0
2008-07-29 13:50:00,42.71,42.72,42.63,42.65,19900.0,37.7454,37.7542,37.6747,37.6924,19900.0
2008-07-29 13:55:00,42.64,42.7,42.55,42.59,29500.0,37.6835,37.7366,37.604,37.6394,29500.0
2008-07-29 14:00:00,42.58,42.68,42.58,42.63,32800.0,37.6305,37.7189,37.6305,37.6747,32800.0
2008-07-29 14:05:00,42.64,42.64,42.49,42.52,18300.0,37.6835,37.6835,37.551,37.5775,18300.0
2008-07-29 14:10:00,42.51,42.53,42.43,42.46,23900.0,37.5687,37.5863,37.498,37.5245,23900.0
2008-07-29 14:15:00,42.44,42.58,42.44,42.57,10500.0,37.5068,37.6305,37.5068,37.6217,10500.0
2008-07-29 14:20:00,42.58,42.64,42.57,42.61,25900.0,37.6305,37.6835,37.6217,37.657,25900.0
2008-07-29 14:25:00,42.6,42.66,42.52,42.53,29700.0,37.6482,37.7012,37.5775,37.5863,29700.0
2008-07-29 14:30:00,42.54,42.57,42.47,42.5,22000.0,37.5952,37.6217,37.5333,37.5598,22000.0
2008-07-29 14:35:00,42.49,42.55,42.41,42.54,28700.0,37.551,37.604,37.4803,37.5952,28700.0
2008-07-29 14:40:00,42.54,42.64,42.5,42.5,22300.0,37.5952,37.6835,37.5598,37.5598,22300.0
2008-07-29 14:45:00,42.49,42.71,42.48,42.66,119400.0,37.551,37.7454,37.5421,37.7012,119400.0
2008-07-29 14:50:00,42.69,42.88,42.66,42.77,26300.0,37.7277,37.8956,37.7012,37.7984,26300.0
2008-07-29 14:55:00,42.79,42.85,42.71,42.83,15700.0,37.8161,37.8691,37.7454,37.8515,15700.0
2008-07-29 15:00:00,42.83,42.94,42.81,42.84,20400.0,37.8515,37.9487,37.8338,37.8603,20400.0
2008-07-29 15:05:00,42.85,42.95,42.79,42.79,15500.0,37.8691,37.9575,37.8161,37.8161,15500.0
2008-07-29 15:10:00,42.79,42.84,42.74,42.79,14300.0,37.8161,37.8603,37.7719,37.8161,14300.0
2008-07-29 15:15:00,42.79,42.91,42.74,42.88,17600.0,37.8161,37.9222,37.7719,37.8956,17600.0
2008-07-29 15:20:00,42.85,43.0,42.85,42.98,12600.0,37.8691,38.0017,37.8691,37.984,12600.0
2008-07-29 15:25:00,43.0,43.13,42.99,43.12,15800.0,38.0017,38.1166,37.9929,38.1078,15800.0
2008-07-29 15:30:00,43.12,43.2,43.1,43.19,24400.0,38.1078,38.1785,38.0901,38.1696,24400.0
2008-07-29 15:35:00,43.18,43.22,43.13,43.16,30700.0,38.1608,38.1961,38.1166,38.1431,30700.0
2008-07-29 15:40:00,43.16,43.16,42.97,42.97,27900.0,38.1431,38.1431,37.9752,37.9752,27900.0
2008-07-29 15:45:00,42.97,43.05,42.93,42.94,33700.0,37.9752,38.0459,37.9398,37.9487,33700.0
2008-07-29 15:50:00,42.94,43.1,42.86,43.04,43500.0,37.9487,38.0901,37.878,38.0371,43500.0
2008-07-29 15:55:00,43.04,43.1,42.95,43.01,46100.0,38.0371,38.0901,37.9575,38.0105,46100.0
2008-07-30 09:30:00,43.2,43.78,43.13,43.75,29300.0,38.1785,38.691,38.1166,38.6645,29300.0
2008-07-30 09:35:00,43.78,44.07,43.78,44.03,36400.0,38.691,38.9473,38.691,38.912,36400.0
2008-07-30 09:40:00,44.02,44.24,43.9,43.94,53600.0,38.9031,39.0976,38.7971,38.8324,53600.0
2008-07-30 09:45:00,43.93,44.0,43.61,43.77,49500.0,38.8236,38.8855,38.5408,38.6822,49500.0
2008-07-30 09:50:00,43.75,43.85,43.48,43.5,14100.0,38.6645,38.7529,38.4259,38.4436,14100.0
2008-07-30 09:55:00,43.49,43.75,43.42,43.69,18700.0,38.4347,38.6645,38.3729,38.6115,18700.0
2008-07-30 10:00:00,43.69,43.72,43.56,43.67,28200.0,38.6115,38.638,38.4966,38.5938,28200.0
2008-07-30 10:05:00,43.68,43.79,43.65,43.79,14600.0,38.6027,38.6999,38.5761,38.6999,14600.0
2008-07-30 10:10:00,43.74,43.79,43.66,43.79,37900.0,38.6557,38.6999,38.585,38.6999,37900.0
2008-07-30 10:15:00,43.79,43.81,43.61,43.61,33200.0,38.6999,38.7175,38.5408,38.5408,33200.0
2008-07-30 10:20:00,43.61,43.78,43.59,43.61,11300.0,38.5408,38.691,38.5231,38.5408,11300.0
2008-07-30 10:25:00,43.63,43.75,43.52,43.53,94500.0,38.5585,38.6645,38.4613,38.4701,94500.0
2008-07-30 10:30:00,43.53,43.6,43.46,43.48,20700.0,38.4701,38.532,38.4082,38.4259,20700.0
2008-07-30 10:35:00,43.49,43.54,43.25,43.3,38600.0,38.4347,38.4789,38.2226,38.2668,38600.0
2008-07-30 10:40:00,43.3,43.45,43.25,43.38,14400.0,38.2668,38.3994,38.2226,38.3375,14400.0
2008-07-30 10:45:00,43.39,43.56,43.36,43.44,9000.0,38.3464,38.4966,38.3199,38.3906,9000.0
2008-07-30 10:50:00,43.44,43.44,43.15,43.21,21700.0,38.3906,38.3906,38.1343,38.1873,21700.0
2008-07-30 10:55:00,43.21,43.21,43.11,43.14,23700.0,38.1873,38.1873,38.0989,38.1254,23700.0
2008-07-30 11:00:00,43.14,43.34,43.14,43.27,18500.0,38.1254,38.3022,38.1254,38.2403,18500.0
2008-07-30 11:05:00,43.25,43.27,43.14,43.14,19000.0,38.2226,38.2403,38.1254,38.1254,19000.0
2008-07-30 11:10:00,43.16,43.16,42.96,42.98,33600.0,38.1431,38.1431,37.9664,37.984,33600.0
2008-07-30 11:15:00,42.98,42.98,42.92,42.94,30100.0,37.984,37.984,37.931,37.9487,30100.0
2008-07-30 11:20:00,42.95,42.95,42.9,42.95,20900.0,37.9575,37.9575,37.9133,37.9575,20900.0
2008-07-30 11:25:00,42.94,43.29,42.92,43.29,23800.0,37.9487,38.258,37.931,38.258,23800.0
2008-07-30 11:30:00,43.32,43.37,43.12,43.13,17600.0,38.2845,38.3287,38.1078,38.1166,17600.0
2008-07-30 11:35:00,43.12,43.19,42.94,43.07,18400.0,38.1078,38.1696,37.9487,38.0636,18400.0
2008-07-30 11:40:00,43.07,43.07,42.97,42.97,9400.0,38.0636,38.0636,37.9752,37.9752,9400.0
2008-07-30 11:45:00,42.97,43.08,42.96,43.06,7100.0,37.9752,38.0724,37.9664,38.0547,7100.0
2008-07-30 11:50:00,43.09,43.1,43.05,43.08,6000.0,38.0812,38.0901,38.0459,38.0724,6000.0
2008-07-30 11:55:00,43.08,43.13,43.0,43.02,6300.0,38.0724,38.1166,38.0017,38.0194,6300.0
2008-07-30 12:00:00,43.01,43.07,43.0,43.05,7200.0,38.0105,38.0636,38.0017,38.0459,7200.0
2008-07-30 12:05:00,43.05,43.1,42.97,42.97,10300.0,38.0459,38.0901,37.9752,37.9752,10300.0
2008-07-30 12:10:00,42.96,42.96,42.91,42.93,5800.0,37.9664,37.9664,37.9222,37.9398,5800.0
2008-07-30 12:15:00,42.93,42.93,42.91,42.91,3100.0,37.9398,37.9398,37.9222,37.9222,3100.0
2008-07-30 12:20:00,42.93,42.99,42.92,42.92,5100.0,37.9398,37.9929,37.931,37.931,5100.0
2008-07-30 12:25:00,42.93,42.96,42.91,42.95,3400.0,37.9398,37.9664,37.9222,37.9575,3400.0
2008-07-30 12:30:00,42.97,42.97,42.95,42.95,4400.0,37.9752,37.9752,37.9575,37.9575,4400.0
2008-07-30 12:35:00,42.96,42.97,42.88,42.88,12000.0,37.9664,37.9752,37.8956,37.8956,12000.0
2008-07-30 12:40:00,42.88,42.88,42.82,42.82,3800.0,37.8956,37.8956,37.8426,37.8426,3800.0
2008-07-30 12:45:00,42.82,42.82,42.61,42.61,11100.0,37.8426,37.8426,37.657,37.657,11100.0
2008-07-30 12:50:00,42.63,42.67,42.55,42.6,14500.0,37.6747,37.7101,37.604,37.6482,14500.0
2008-07-30 12:55:00,42.6,42.6,42.53,42.54,7900.0,37.6482,37.6482,37.5863,37.5952,7900.0
2008-07-30 13:00:00,42.55,42.57,42.45,42.49,21400.0,37.604,37.6217,37.5156,37.551,21400.0
2008-07-30 13:05:00,42.48,42.49,42.34,42.37,11600.0,37.5421,37.551,37.4184,37.4449,11600.0
2008-07-30 13:10:00,42.37,42.42,42.27,42.4,18100.0,37.4449,37.4891,37.3566,37.4714,18100.0
2008-07-30 13:15:00,42.43,42.52,42.41,42.51,12300.0,37.498,37.5775,37.4803,37.5687,12300.0
2008-07-30 13:20:00,42.52,42.57,42.51,42.56,5300.0,37.5775,37.6217,37.5687,37.6128,5300.0
2008-07-30 13:25:00,42.56,42.58,42.48,42.54,16000.0,37.6128,37.6305,37.5421,37.5952,16000.0
2008-07-30 13:30:00,42.54,42.54,42.43,42.47,15800.0,37.5952,37.5952,37.498,37.5333,15800.0
2008-07-30 13:35:00,42.47,42.48,42.37,42.39,12500.0,37.5333,37.5421,37.4449,37.4626,12500.0
2008-07-30 13:40:00,42.4,42.46,42.4,42.43,7100.0,37.4714,37.5245,37.4714,37.498,7100.0
2008-07-30 13:45:00,42.44,42.44,42.34,42.37,15700.0,37.5068,37.5068,37.4184,37.4449,15700.0
2008-07-30 13:50:00,42.37,42.37,42.28,42.28,15100.0,37.4449,37.4449,37.3654,37.3654,15100.0
2008-07-30 13:55:00,42.29,42.46,42.29,42.45,8400.0,37.3742,37.5245,37.3742,37.5156,8400.0
2008-07-30 14:00:00,42.45,42.5,42.38,42.49,22200.0,37.5156,37.5598,37.4538,37.551,22200.0
2008-07-30 14:05:00,42.51,42.62,42.5,42.62,22200.0,37.5687,37.6659,37.5598,37.6659,22200.0
2008-07-30 14:10:00,42.64,42.66,42.62,42.63,8700.0,37.6835,37.7012,37.6659,37.6747,8700.0
2008-07-30 14:15:00,42.63,42.69,42.48,42.48,12300.0,37.6747,37.7277,37.5421,37.5421,12300.0
2008-07-30 14:20:00,42.49,42.67,42.49,42.67,18900.0,37.551,37.7101,37.551,37.7101,18900.0
2008-07-30 14:25:00,42.68,42.97,42.67,42.97,60000.0,37.7189,37.9752,37.7101,37.9752,60000.0
2008-07-30 14:30:00,42.96,43.16,42.94,43.14,33800.0,37.9664,38.1431,37.9487,38.1254,33800.0
2008-07-30 14:35:00,43.14,43.14,43.04,43.04,14200.0,38.1254,38.1254,38.0371,38.0371,14200.0
2008-07-30 14:40:00,43.03,43.05,42.92,42.92,17700.0,38.0282,38.0459,37.931,37.931,17700.0
2008-07-30 14:45:00,42.93,43.0,42.87,42.93,11900.0,37.9398,38.0017,37.8868,37.9398,11900.0
2008-07-30 14:50:00,42.94,43.03,42.91,42.93,24000.0,37.9487,38.0282,37.9222,37.9398,24000.0
2008-07-30 14:55:00,42.92,43.05,42.92,43.0,12900.0,37.931,38.0459,37.931,38.0017,12900.0
2008-07-30 15:00:00,43.02,43.05,42.93,42.93,19300.0,38.0194,38.0459,37.9398,37.9398,19300.0
2008-07-30 15:05:00,42.94,43.0,42.91,43.0,15500.0,37.9487,38.0017,37.9222,38.0017,15500.0
2008-07-30 15:10:00,43.0,43.1,42.99,43.09,25700.0,38.0017,38.0901,37.9929,38.0812,25700.0
2008-07-30 15:15:00,43.09,43.14,43.06,43.12,17700.0,38.0812,38.1254,38.0547,38.1078,17700.0
2008-07-30 15:20:00,43.11,43.19,43.08,43.11,27700.0,38.0989,38.1696,38.0724,38.0989,27700.0
2008-07-30 15:25:00,43.12,43.13,43.1,43.13,16000.0,38.1078,38.1166,38.0901,38.1166,16000.0
2008-07-30 15:30:00,43.13,43.13,42.97,42.99,69900.0,38.1166,38.1166,37.9752,37.9929,69900.0
2008-07-30 15:35:00,43.0,43.04,42.96,43.04,58600.0,38.0017,38.0371,37.9664,38.0371,58600.0
2008-07-30 15:40:00,43.04,43.17,43.0,43.17,19400.0,38.0371,38.1519,38.0017,38.1519,19400.0
2008-07-30 15:45:00,43.17,43.22,43.11,43.17,39300.0,38.1519,38.1961,38.0989,38.1519,39300.0
2008-07-30 15:50:00,43.18,43.29,43.18,43.26,39600.0,38.1608,38.258,38.1608,38.2315,39600.0
2008-07-30 15:55:00,43.29,43.36,43.15,43.24,53200.0,38.258,38.3199,38.1343,38.2138,53200.0
2008-07-31 09:30:00,43.05,43.54,42.86,43.46,31700.0,38.0459,38.4789,37.878,38.4082,31700.0
2008-07-31 09:35:00,43.42,43.77,43.25,43.73,52600.0,38.3729,38.6822,38.2226,38.6468,52600.0
2008-07-31 09:40:00,43.75,43.98,43.54,43.91,43400.0,38.6645,38.8678,38.4789,38.8059,43400.0
2008-07-31 09:45:00,43.92,44.2,43.89,44.0,72400.0,38.8148,39.0622,38.7882,38.8855,72400.0
2008-07-31 09:50:00,44.0,44.16,43.9,43.97,88000.0,38.8855,39.0269,38.7971,38.8589,88000.0
2008-07-31 09:55:00,44.0,44.09,43.89,43.95,69100.0,38.8855,38.965,38.7882,38.8413,69100.0
2008-07-31 10:00:00,43.95,43.99,43.78,43.97,61800.0,38.8413,38.8766,38.691,38.8589,61800.0
2008-07-31 10:05:00,44.0,44.1,43.75,43.91,52600.0,38.8855,38.9738,38.6645,38.8059,52600.0
2008-07-31 10:10:00,43.93,44.23,43.91,44.21,33500.0,38.8236,39.0887,38.8059,39.0711,33500.0
2008-07-31 10:15:00,44.24,44.24,44.06,44.22,53800.0,39.0976,39.0976,38.9385,39.0799,53800.0
2008-07-31 10:20:00,44.23,44.23,44.08,44.16,76200.0,39.0887,39.0887,38.9562,39.0269,76200.0
2008-07-31 10:25:00,44.16,44.23,44.09,44.17,44900.0,39.0269,39.0887,38.965,39.0357,44900.0
2008-07-31 10:30:00,44.17,44.28,43.9,44.01,77500.0,39.0357,39.1329,38.7971,38.8943,77500.0
2008-07-31 10:35:00,44.01,44.06,43.93,43.93,16100.0,38.8943,38.9385,38.8236,38.8236,16100.0
2008-07-31 10:40:00,43.93,44.15,43.93,44.0,20600.0,38.8236,39.018,38.8236,38.8855,20600.0
2008-07-31 10:45:00,44.01,44.07,43.95,44.01,21400.0,38.8943,38.9473,38.8413,38.8943,21400.0
2008-07-31 10:50:00,44.04,44.09,43.99,44.03,13600.0,38.9208,38.965,38.8766,38.912,13600.0
2008-07-31 10:55:00,44.04,44.07,43.96,44.06,18300.0,38.9208,38.9473,38.8501,38.9385,18300.0
2008-07-31 11:00:00,44.07,44.09,44.04,44.07,27500.0,38.9473,38.965,38.9208,38.9473,27500.0
2008-07-31 11:05:00,44.04,44.09,44.01,44.08,12100.0,38.9208,38.965,38.8943,38.9562,12100.0
2008-07-31 11:10:00,44.08,44.21,44.08,44.13,33600.0,38.9562,39.0711,38.9562,39.0004,33600.0
2008-07-31 11:15:00,44.14,44.25,44.13,44.19,15000.0,39.0092,39.1064,39.0004,39.0534,15000.0
2008-07-31 11:20:00,44.19,44.19,44.06,44.18,29400.0,39.0534,39.0534,38.9385,39.0445,29400.0
2008-07-31 11:25:00,44.19,44.22,44.13,44.13,20100.0,39.0534,39.0799,39.0004,39.0004,20100.0
2008-07-31 11:30:00,44.11,44.11,44.03,44.04,17100.0,38.9827,38.9827,38.912,38.9208,17100.0
2008-07-31 11:35:00,44.03,44.05,43.91,43.92,23400.0,38.912,38.9296,38.8059,38.8148,23400.0
2008-07-31 11:40:00,43.9,43.9,43.62,43.67,20600.0,38.7971,38.7971,38.5496,38.5938,20600.0
2008-07-31 11:45:00,43.67,43.68,43.56,43.56,15100.0,38.5938,38.6027,38.4966,38.4966,15100.0
2008-07-31 11:50:00,43.55,43.61,43.54,43.57,10000.0,38.4878,38.5408,38.4789,38.5054,10000.0
2008-07-31 11:55:00,43.58,43.58,43.48,43.5,13300.0,38.5143,38.5143,38.4259,38.4436,13300.0
2008-07-31 12:00:00,43.52,43.53,43.43,43.44,25800.0,38.4613,38.4701,38.3817,38.3906,25800.0
2008-07-31 12:05:00,43.45,43.55,43.42,43.55,13700.0,38.3994,38.4878,38.3729,38.4878,13700.0
2008-07-31 12:10:00,43.55,43.58,43.46,43.58,21000.0,38.4878,38.5143,38.4082,38.5143,21000.0
2008-07-31 12:15:00,43.56,43.62,43.56,43.56,16900.0,38.4966,38.5496,38.4966,38.4966,16900.0
2008-07-31 12:20:00,43.57,43.76,43.56,43.76,9700.0,38.5054,38.6734,38.4966,38.6734,9700.0
2008-07-31 12:25:00,43.76,43.85,43.71,43.84,10900.0,38.6734,38.7529,38.6292,38.7441,10900.0
2008-07-31 12:30:00,43.84,43.89,43.84,43.87,17000.0,38.7441,38.7882,38.7441,38.7706,17000.0
2008-07-31 12:35:00,43.88,43.93,43.87,43.9,14900.0,38.7794,38.8236,38.7706,38.7971,14900.0
2008-07-31 12:40:00,43.91,44.04,43.85,43.98,32900.0,38.8059,38.9208,38.7529,38.8678,32900.0
2008-07-31 12:45:00,43.98,44.0,43.94,43.94,8900.0,38.8678,38.8855,38.8324,38.8324,8900.0
2008-07-31 12:50:00,43.92,44.02,43.92,44.0,10700.0,38.8148,38.9031,38.8148,38.8855,10700.0
2008-07-31 12:55:00,44.02,44.11,43.99,44.11,24600.0,38.9031,38.9827,38.8766,38.9827,24600.0
2008-07-31 13:00:00,44.11,44.28,44.1,44.2,30700.0,38.9827,39.1329,38.9738,39.0622,30700.0
2008-07-31 13:05:00,44.22,44.24,44.17,44.17,7500.0,39.0799,39.0976,39.0357,39.0357,7500.0
2008-07-31 13:10:00,44.18,44.38,44.17,44.37,14500.0,39.0445,39.2213,39.0357,39.2125,14500.0
2008-07-31 13:15:00,44.35,44.44,44.23,44.23,23400.0,39.1948,39.2743,39.0887,39.0887,23400.0
2008-07-31 13:20:00,44.24,44.33,44.24,44.31,12100.0,39.0976,39.1771,39.0976,39.1594,12100.0
2008-07-31 13:25:00,44.31,44.38,44.3,44.3,15300.0,39.1594,39.2213,39.1506,39.1506,15300.0
2008-07-31 13:30:00,44.3,44.36,44.24,44.24,12800.0,39.1506,39.2036,39.0976,39.0976,12800.0
2008-07-31 13:35:00,44.24,44.28,44.24,44.27,7100.0,39.0976,39.1329,39.0976,39.1241,7100.0
2008-07-31 13:40:00,44.29,44.38,44.29,44.35,11900.0,39.1418,39.2213,39.1418,39.1948,11900.0
2008-07-31 13:45:00,44.35,44.4,44.32,44.33,8300.0,39.1948,39.239,39.1683,39.1771,8300.0
2008-07-31 13:50:00,44.34,44.34,44.28,44.31,10800.0,39.1859,39.1859,39.1329,39.1594,10800.0
2008-07-31 13:55:00,44.35,44.39,44.1,44.15,17100.0,39.1948,39.2301,38.9738,39.018,17100.0
2008-07-31 14:00:00,44.15,44.2,44.1,44.2,7700.0,39.018,39.0622,38.9738,39.0622,7700.0
2008-07-31 14:05:00,44.2,44.29,44.17,44.29,8100.0,39.0622,39.1418,39.0357,39.1418,8100.0
2008-07-31 14:10:00,44.29,44.33,44.24,44.33,8400.0,39.1418,39.1771,39.0976,39.1771,8400.0
2008-07-31 14:15:00,44.33,44.44,44.33,44.4,12200.0,39.1771,39.2743,39.1771,39.239,12200.0
2008-07-31 14:20:00,44.42,44.46,44.3,44.3,16700.0,39.2566,39.292,39.1506,39.1506,16700.0
2008-07-31 14:25:00,44.29,44.32,44.15,44.28,28900.0,39.1418,39.1683,39.018,39.1329,28900.0
2008-07-31 14:30:00,44.28,44.31,44.2,44.25,22800.0,39.1329,39.1594,39.0622,39.1064,22800.0
2008-07-31 14:35:00,44.25,44.26,44.16,44.23,13400.0,39.1064,39.1152,39.0269,39.0887,13400.0
2008-07-31 14:40:00,44.26,44.26,44.15,44.18,11800.0,39.1152,39.1152,39.018,39.0445,11800.0
2008-07-31 14:45:00,44.19,44.2,44.13,44.15,15100.0,39.0534,39.0622,39.0004,39.018,15100.0
2008-07-31 14:50:00,44.18,44.18,44.0,44.0,10900.0,39.0445,39.0445,38.8855,38.8855,10900.0
2008-07-31 14:55:00,43.99,44.04,43.96,43.96,15800.0,38.8766,38.9208,38.8501,38.8501,15800.0
2008-07-31 15:00:00,43.98,44.08,43.95,44.07,19400.0,38.8678,38.9562,38.8413,38.9473,19400.0
2008-07-31 15:05:00,44.05,44.13,44.0,44.05,27100.0,38.9296,39.0004,38.8855,38.9296,27100.0
2008-07-31 15:10:00,44.05,44.14,44.05,44.14,18300.0,38.9296,39.0092,38.9296,39.0092,18300.0
2008-07-31 15:15:00,44.14,44.2,44.06,44.18,36900.0,39.0092,39.0622,38.9385,39.0445,36900.0
2008-07-31 15:20:00,44.17,44.17,43.96,43.97,36900.0,39.0357,39.0357,38.8501,38.8589,36900.0
2008-07-31 15:25:00,43.97,44.02,43.95,44.0,40300.0,38.8589,38.9031,38.8413,38.8855,40300.0
2008-07-31 15:30:00,44.01,44.02,43.93,43.97,37600.0,38.8943,38.9031,38.8236,38.8589,37600.0
2008-07-31 15:35:00,43.96,43.99,43.88,43.88,40500.0,38.8501,38.8766,38.7794,38.7794,40500.0
2008-07-31 15:40:00,43.89,43.97,43.79,43.79,54100.0,38.7882,38.8589,38.6999,38.6999,54100.0
2008-07-31 15:45:00,43.79,43.82,43.69,43.71,48600.0,38.6999,38.7264,38.6115,38.6292,48600.0
2008-07-31 15:50:00,43.71,43.78,43.69,43.75,60300.0,38.6292,38.691,38.6115,38.6645,60300.0
2008-07-31 15:55:00,43.75,43.92,43.7,43.92,156200.0,38.6645,38.8148,38.6203,38.8148,156200.0
2008-08-01 09:30:00,44.08,44.25,43.08,43.5,63200.0,38.9562,39.1064,38.0724,38.4436,63200.0
2008-08-01 09:35:00,43.5,43.52,42.71,42.92,46300.0,38.4436,38.4613,37.7454,37.931,46300.0
2008-08-01 09:40:00,42.89,42.94,42.74,42.89,69400.0,37.9045,37.9487,37.7719,37.9045,69400.0
2008-08-01 09:45:00,42.9,42.98,42.85,42.87,48500.0,37.9133,37.984,37.8691,37.8868,48500.0
2008-08-01 09:50:00,42.87,43.05,42.85,42.99,77300.0,37.8868,38.0459,37.8691,37.9929,77300.0
2008-08-01 09:55:00,42.98,43.1,42.96,43.1,29700.0,37.984,38.0901,37.9664,38.0901,29700.0
2008-08-01 10:00:00,43.1,43.26,43.03,43.21,27300.0,38.0901,38.2315,38.0282,38.1873,27300.0
2008-08-01 10:05:00,43.23,43.34,42.96,43.17,44600.0,38.205,38.3022,37.9664,38.1519,44600.0
2008-08-01 10:10:00,43.19,43.19,43.09,43.16,32800.0,38.1696,38.1696,38.0812,38.1431,32800.0
2008-08-01 10:15:00,43.15,43.39,43.14,43.33,40800.0,38.1343,38.3464,38.1254,38.2933,40800.0
2008-08-01 10:20:00,43.33,43.4,43.24,43.33,28900.0,38.2933,38.3552,38.2138,38.2933,28900.0
2008-08-01 10:25:00,43.35,43.46,43.31,43.44,22300.0,38.311,38.4082,38.2757,38.3906,22300.0
2008-08-01 10:30:00,43.44,43.62,43.44,43.47,87000.0,38.3906,38.5496,38.3906,38.4171,87000.0
2008-08-01 10:35:00,43.48,43.65,43.41,43.57,50400.0,38.4259,38.5761,38.364,38.5054,50400.0
2008-08-01 10:40:00,43.56,43.7,43.51,43.59,37600.0,38.4966,38.6203,38.4524,38.5231,37600.0
2008-08-01 10:45:00,43.59,43.72,43.53,43.62,23500.0,38.5231,38.638,38.4701,38.5496,23500.0
2008-08-01 10:50:00,43.61,43.62,43.52,43.59,22800.0,38.5408,38.5496,38.4613,38.5231,22800.0
2008-08-01 10:55:00,43.59,43.6,43.32,43.35,41000.0,38.5231,38.532,38.2845,38.311,41000.0
2008-08-01 11:00:00,43.36,43.45,43.28,43.4,32500.0,38.3199,38.3994,38.2492,38.3552,32500.0
2008-08-01 11:05:00,43.42,43.46,43.38,43.4,35200.0,38.3729,38.4082,38.3375,38.3552,35200.0
2008-08-01 11:10:00,43.41,43.46,43.38,43.43,25000.0,38.364,38.4082,38.3375,38.3817,25000.0
2008-08-01 11:15:00,43.43,43.47,43.21,43.35,17700.0,38.3817,38.4171,38.1873,38.311,17700.0
2008-08-01 11:20:00,43.36,43.4,43.25,43.28,16600.0,38.3199,38.3552,38.2226,38.2492,16600.0
2008-08-01 11:25:00,43.27,43.43,43.25,43.42,13600.0,38.2403,38.3817,38.2226,38.3729,13600.0
2008-08-01 11:30:00,43.42,43.73,43.4,43.73,22900.0,38.3729,38.6468,38.3552,38.6468,22900.0
2008-08-01 11:35:00,43.73,43.79,43.59,43.77,10500.0,38.6468,38.6999,38.5231,38.6822,10500.0
2008-08-01 11:40:00,43.81,43.81,43.5,43.53,20100.0,38.7175,38.7175,38.4436,38.4701,20100.0
2008-08-01 11:45:00,43.57,43.65,43.55,43.65,17500.0,38.5054,38.5761,38.4878,38.5761,17500.0
2008-08-01 11:50:00,43.66,43.74,43.61,43.73,14600.0,38.585,38.6557,38.5408,38.6468,14600.0
2008-08-01 11:55:00,43.75,43.81,43.66,43.77,19700.0,38.6645,38.7175,38.585,38.6822,19700.0
2008-08-01 12:00:00,43.79,43.79,43.6,43.71,25300.0,38.6999,38.6999,38.532,38.6292,25300.0
2008-08-01 12:05:00,43.71,43.75,43.55,43.64,14700.0,38.6292,38.6645,38.4878,38.5673,14700.0
2008-08-01 12:10:00,43.63,43.67,43.6,43.66,13900.0,38.5585,38.5938,38.532,38.585,13900.0
2008-08-01 12:15:00,43.67,43.69,43.55,43.55,17900.0,38.5938,38.6115,38.4878,38.4878,17900.0
2008-08-01 12:20:00,43.53,43.58,43.5,43.55,16500.0,38.4701,38.5143,38.4436,38.4878,16500.0
2008-08-01 12:25:00,43.56,43.63,43.55,43.62,8400.0,38.4966,38.5585,38.4878,38.5496,8400.0
2008-08-01 12:30:00,43.63,43.66,43.45,43.6,20500.0,38.5585,38.585,38.3994,38.532,20500.0
2008-08-01 12:35:00,43.63,43.65,43.52,43.54,16100.0,38.5585,38.5761,38.4613,38.4789,16100.0
2008-08-01 12:40:00,43.54,43.54,43.38,43.42,11000.0,38.4789,38.4789,38.3375,38.3729,11000.0
2008-08-01 12:45:00,43.38,43.42,43.36,43.41,11500.0,38.3375,38.3729,38.3199,38.364,11500.0
2008-08-01 12:50:00,43.41,43.44,43.36,43.43,32000.0,38.364,38.3906,38.3199,38.3817,32000.0
2008-08-01 12:55:00,43.42,43.52,43.3,43.31,13500.0,38.3729,38.4613,38.2668,38.2757,13500.0
2008-08-01 13:00:00,43.32,43.52,43.32,43.5,15800.0,38.2845,38.4613,38.2845,38.4436,15800.0
2008-08-01 13:05:00,43.46,43.67,43.38,43.65,16700.0,38.4082,38.5938,38.3375,38.5761,16700.0
2008-08-01 13:10:00,43.67,43.76,43.65,43.76,12100.0,38.5938,38.6734,38.5761,38.6734,12100.0
2008-08-01 13:15:00,43.76,43.78,43.61,43.78,18800.0,38.6734,38.691,38.5408,38.691,18800.0
2008-08-01 13:20:00,43.8,43.9,43.75,43.86,21400.0,38.7087,38.7971,38.6645,38.7617,21400.0
2008-08-01 13:25:00,43.87,44.0,43.83,43.86,22000.0,38.7706,38.8855,38.7352,38.7617,22000.0
2008-08-01 13:30:00,43.86,43.9,43.82,43.9,29900.0,38.7617,38.7971,38.7264,38.7971,29900.0
2008-08-01 13:35:00,43.87,43.92,43.82,43.88,17700.0,38.7706,38.8148,38.7264,38.7794,17700.0
2008-08-01 13:40:00,43.88,43.96,43.85,43.96,25300.0,38.7794,38.8501,38.7529,38.8501,25300.0
2008-08-01 13:45:00,43.96,44.03,43.94,44.02,25400.0,38.8501,38.912,38.8324,38.9031,25400.0
2008-08-01 13:50:00,44.02,44.08,43.98,44.04,133700.0,38.9031,38.9562,38.8678,38.9208,133700.0
2008-08-01 13:55:00,44.05,44.07,44.02,44.04,23700.0,38.9296,38.9473,38.9031,38.9208,23700.0
2008-08-01 14:00:00,44.04,44.15,43.95,44.01,53600.0,38.9208,39.018,38.8413,38.8943,53600.0
2008-08-01 14:05:00,44.01,44.11,44.0,44.11,28400.0,38.8943,38.9827,38.8855,38.9827,28400.0
2008-08-01 14:10:00,44.11,44.11,44.01,44.05,27100.0,38.9827,38.9827,38.8943,38.9296,27100.0
2008-08-01 14:15:00,44.05,44.19,44.02,44.17,39000.0,38.9296,39.0534,38.9031,39.0357,39000.0
2008-08-01 14:20:00,44.16,44.18,44.06,44.12,24300.0,39.0269,39.0445,38.9385,38.9915,24300.0
2008-08-01 14:25:00,44.14,44.2,44.12,44.13,27200.0,39.0092,39.0622,38.9915,39.0004,27200.0
2008-08-01 14:30:00,44.16,44.22,44.13,44.21,26000.0,39.0269,39.0799,39.0004,39.0711,26000.0
2008-08-01 14:35:00,44.17,44.21,44.13,44.18,17700.0,39.0357,39.0711,39.0004,39.0445,17700.0
2008-08-01 14:40:00,44.18,44.21,44.04,44.2,32700.0,39.0445,39.0711,38.9208,39.0622,32700.0
2008-08-01 14:45:00,44.21,44.31,44.19,44.31,27800.0,39.0711,39.1594,39.0534,39.1594,27800.0
2008-08-01 14:50:00,44.3,44.48,44.3,44.4,30800.0,39.1506,39.3097,39.1506,39.239,30800.0
2008-08-01 14:55:00,44.41,44.5,44.39,44.45,23300.0,39.2478,39.3273,39.2301,39.2832,23300.0
2008-08-01 15:00:00,44.44,44.61,44.37,44.48,56200.0,39.2743,39.4246,39.2125,39.3097,56200.0
2008-08-01 15:05:00,44.48,44.52,44.35,44.5,48900.0,39.3097,39.345,39.1948,39.3273,48900.0
2008-08-01 15:10:00,44.51,44.63,44.41,44.47,39600.0,39.3362,39.4422,39.2478,39.3008,39600.0
2008-08-01 15:15:00,44.43,44.54,44.34,44.54,57800.0,39.2655,39.3627,39.1859,39.3627,57800.0
2008-08-01 15:20:00,44.54,44.57,44.47,44.52,38100.0,39.3627,39.3892,39.3008,39.345,38100.0
2008-08-01 15:25:00,44.5,44.56,44.48,44.55,73500.0,39.3273,39.3804,39.3097,39.3715,73500.0
2008-08-01 15:30:00,44.54,44.74,44.52,44.66,74700.0,39.3627,39.5394,39.345,39.4687,74700.0
2008-08-01 15:35:00,44.69,44.82,44.6,44.8,87300.0,39.4953,39.6101,39.4157,39.5925,87300.0
2008-08-01 15:40:00,44.8,44.94,44.72,44.84,142600.0,39.5925,39.7162,39.5218,39.6278,142600.0
2008-08-01 15:45:00,44.85,44.87,44.53,44.54,256800.0,39.6367,39.6543,39.3539,39.3627,256800.0
2008-08-01 15:50:00,44.54,44.55,44.42,44.55,107300.0,39.3627,39.3715,39.2566,39.3715,107300.0
2008-08-01 15:55:00,44.54,44.78,44.5,44.68,134100.0,39.3627,39.5748,39.3273,39.4864,134100.0
2008-08-04 09:30:00,47.0,47.64,46.55,47.06,624800.0,41.5367,42.1023,41.1391,41.5898,624800.0
2008-08-04 09:35:00,47.06,47.44,46.9,47.02,398500.0,41.5898,41.9256,41.4484,41.5544,398500.0
2008-08-04 09:40:00,47.03,47.08,46.51,46.82,315500.0,41.5633,41.6074,41.1037,41.3777,315500.0
2008-08-04 09:45:00,46.82,47.66,46.82,47.14,431200.0,41.3777,42.12,41.3777,41.6605,431200.0
2008-08-04 09:50:00,47.12,47.27,46.96,47.02,147200.0,41.6428,41.7754,41.5014,41.5544,147200.0
2008-08-04 09:55:00,47.02,47.17,46.7,47.07,226000.0,41.5544,41.687,41.2716,41.5986,226000.0
2008-08-04 10:00:00,47.07,47.14,45.67,46.32,532100.0,41.5986,41.6605,40.3613,40.9358,532100.0
2008-08-04 10:05:00,46.31,47.0,46.0,46.51,182300.0,40.9269,41.5367,40.653,41.1037,182300.0
2008-08-04 10:10:00,46.5,46.6,46.3,46.42,117400.0,41.0949,41.1832,40.9181,41.0242,117400.0
2008-08-04 10:15:00,46.42,46.53,45.9,46.07,146500.0,41.0242,41.1214,40.5646,40.7148,146500.0
2008-08-04 10:20:00,46.06,46.49,46.03,46.33,87400.0,40.706,41.086,40.6795,40.9446,87400.0
2008-08-04 10:25:00,46.33,46.4,46.21,46.39,56400.0,40.9446,41.0065,40.8386,40.9976,56400.0
2008-08-04 10:30:00,46.36,46.5,46.25,46.47,98400.0,40.9711,41.0949,40.8739,41.0683,98400.0
2008-08-04 10:35:00,46.48,46.71,46.47,46.62,167900.0,41.0772,41.2805,41.0683,41.2009,167900.0
2008-08-04 10:40:00,46.64,47.1,46.61,46.83,158300.0,41.2186,41.6251,41.1921,41.3865,158300.0
2008-08-04 10:45:00,46.8,47.05,46.25,46.4,164800.0,41.36,41.5809,40.8739,41.0065,164800.0
2008-08-04 10:50:00,46.37,46.58,46.17,46.47,58000.0,40.98,41.1656,40.8032,41.0683,58000.0
2008-08-04 10:55:00,46.48,46.77,46.47,46.67,46700.0,41.0772,41.3335,41.0683,41.2451,46700.0
2008-08-04 11:00:00,46.68,46.72,46.38,46.5,34900.0,41.2539,41.2893,40.9888,41.0949,34900.0
2008-08-04 11:05:00,46.52,46.95,46.45,46.82,84800.0,41.1125,41.4926,41.0507,41.3777,84800.0
2008-08-04 11:10:00,46.82,46.85,46.56,46.74,69100.0,41.3777,41.4042,41.1479,41.307,69100.0
2008-08-04 11:15:00,46.78,46.9,46.63,46.72,72900.0,41.3423,41.4484,41.2098,41.2893,72900.0
2008-08-04 11:20:00,46.72,46.84,46.56,46.6,59900.0,41.2893,41.3953,41.1479,41.1832,59900.0
2008-08-04 11:25:00,46.62,46.92,46.5,46.54,64000.0,41.2009,41.466,41.0949,41.1302,64000.0
2008-08-04 11:30:00,46.56,46.82,46.4,46.76,74400.0,41.1479,41.3777,41.0065,41.3246,74400.0
2008-08-04 11:35:00,46.76,47.05,46.75,47.04,101100.0,41.3246,41.5809,41.3158,41.5721,101100.0
2008-08-04 11:40:00,47.02,47.15,46.8,46.99,154000.0,41.5544,41.6693,41.36,41.5279,154000.0
2008-08-04 11:45:00,47.01,47.02,46.67,46.84,66500.0,41.5456,41.5544,41.2451,41.3953,66500.0
2008-08-04 11:50:00,46.88,47.0,46.63,46.89,67900.0,41.4307,41.5367,41.2098,41.4395,67900.0
2008-08-04 11:55:00,46.88,47.02,46.78,46.95,37600.0,41.4307,41.5544,41.3423,41.4926,37600.0
2008-08-04 12:00:00,46.95,47.06,46.83,46.99,81500.0,41.4926,41.5898,41.3865,41.5279,81500.0
2008-08-04 12:05:00,46.99,47.3,46.9,47.26,128700.0,41.5279,41.8019,41.4484,41.7665,128700.0
2008-08-04 12:10:00,47.27,47.89,47.26,47.76,304000.0,41.7754,42.3233,41.7665,42.2084,304000.0
2008-08-04 12:15:00,47.73,47.75,47.35,47.47,99400.0,42.1819,42.1996,41.8461,41.9521,99400.0
2008-08-04 12:20:00,47.46,47.49,47.12,47.26,69600.0,41.9433,41.9698,41.6428,41.7665,69600.0
2008-08-04 12:25:00,47.27,47.34,47.04,47.18,59600.0,41.7754,41.8372,41.5721,41.6958,59600.0
2008-08-04 12:30:00,47.17,47.32,47.08,47.15,48100.0,41.687,41.8195,41.6074,41.6693,48100.0
2008-08-04 12:35:00,47.15,47.16,46.73,46.81,54800.0,41.6693,41.6781,41.2981,41.3688,54800.0
2008-08-04 12:40:00,46.8,47.01,46.72,47.01,47800.0,41.36,41.5456,41.2893,41.5456,47800.0
2008-08-04 12:45:00,47.02,47.19,46.92,47.03,63200.0,41.5544,41.7047,41.466,41.5633,63200.0
2008-08-04 12:50:00,47.03,47.46,46.98,47.39,111500.0,41.5633,41.9433,41.5191,41.8814,111500.0
2008-08-04 12:55:00,47.42,47.43,47.2,47.38,47800.0,41.9079,41.9168,41.7135,41.8726,47800.0
2008-08-04 13:00:00,47.37,47.37,46.94,47.26,71000.0,41.8637,41.8637,41.4837,41.7665,71000.0
2008-08-04 13:05:00,47.27,47.32,46.91,47.08,51400.0,41.7754,41.8195,41.4572,41.6074,51400.0
2008-08-04 13:10:00,47.08,47.21,46.94,47.05,40200.0,41.6074,41.7223,41.4837,41.5809,40200.0
2008-08-04 13:15:00,47.02,47.14,46.92,47.08,34300.0,41.5544,41.6605,41.466,41.6074,34300.0
2008-08-04 13:20:00,47.09,47.09,46.84,47.08,35600.0,41.6163,41.6163,41.3953,41.6074,35600.0
2008-08-04 13:25:00,47.08,47.1,46.91,46.96,32300.0,41.6074,41.6251,41.4572,41.5014,32300.0
2008-08-04 13:30:00,46.95,47.21,46.9,47.08,49000.0,41.4926,41.7223,41.4484,41.6074,49000.0
2008-08-04 13:35:00,47.05,47.13,47.0,47.05,30700.0,41.5809,41.6516,41.5367,41.5809,30700.0
2008-08-04 13:40:00,47.04,47.16,46.99,47.14,31000.0,41.5721,41.6781,41.5279,41.6605,31000.0
2008-08-04 13:45:00,47.14,47.16,47.0,47.04,30900.0,41.6605,41.6781,41.5367,41.5721,30900.0
2008-08-04 13:50:00,47.04,47.16,47.0,47.09,27800.0,41.5721,41.6781,41.5367,41.6163,27800.0
2008-08-04 13:55:00,47.08,47.18,47.0,47.09,46300.0,41.6074,41.6958,41.5367,41.6163,46300.0
2008-08-04 14:00:00,47.11,47.2,47.03,47.19,34500.0,41.634,41.7135,41.5633,41.7047,34500.0
2008-08-04 14:05:00,47.19,47.49,47.18,47.49,50800.0,41.7047,41.9698,41.6958,41.9698,50800.0
2008-08-04 14:10:00,47.49,47.49,47.31,47.43,47400.0,41.9698,41.9698,41.8107,41.9168,47400.0
2008-08-04 14:15:00,47.42,47.5,47.38,47.48,33700.0,41.9079,41.9786,41.8726,41.9609,33700.0
2008-08-04 14:20:00,47.5,47.66,47.47,47.51,53200.0,41.9786,42.12,41.9521,41.9875,53200.0
2008-08-04 14:25:00,47.52,47.55,47.27,47.41,51600.0,41.9963,42.0228,41.7754,41.8991,51600.0
2008-08-04 14:30:00,47.42,47.5,47.26,47.32,37600.0,41.9079,41.9786,41.7665,41.8195,37600.0
2008-08-04 14:35:00,47.31,47.31,47.2,47.29,45100.0,41.8107,41.8107,41.7135,41.793,45100.0
2008-08-04 14:40:00,47.29,47.42,47.29,47.35,41900.0,41.793,41.9079,41.793,41.8461,41900.0
2008-08-04 14:45:00,47.37,47.46,47.34,47.35,32800.0,41.8637,41.9433,41.8372,41.8461,32800.0
2008-08-04 14:50:00,47.35,47.47,47.35,47.42,27100.0,41.8461,41.9521,41.8461,41.9079,27100.0
2008-08-04 14:55:00,47.42,47.43,47.3,47.31,39300.0,41.9079,41.9168,41.8019,41.8107,39300.0
2008-08-04 15:00:00,47.32,47.54,47.11,47.44,124200.0,41.8195,42.014,41.634,41.9256,124200.0
2008-08-04 15:05:00,47.42,47.44,47.3,47.37,46800.0,41.9079,41.9256,41.8019,41.8637,46800.0
2008-08-04 15:10:00,47.37,47.39,47.25,47.34,39800.0,41.8637,41.8814,41.7577,41.8372,39800.0
2008-08-04 15:15:00,47.35,47.35,47.07,47.1,72200.0,41.8461,41.8461,41.5986,41.6251,72200.0
2008-08-04 15:20:00,47.1,47.1,46.88,47.0,86700.0,41.6251,41.6251,41.4307,41.5367,86700.0
2008-08-04 15:25:00,47.0,47.0,46.87,46.9,70900.0,41.5367,41.5367,41.4219,41.4484,70900.0
2008-08-04 15:30:00,46.9,46.91,46.76,46.84,149200.0,41.4484,41.4572,41.3246,41.3953,149200.0
2008-08-04 15:35:00,46.85,47.0,46.82,46.99,100300.0,41.4042,41.5367,41.3777,41.5279,100300.0
2008-08-04 15:40:00,46.96,46.99,46.82,46.82,97900.0,41.5014,41.5279,41.3777,41.3777,97900.0
2008-08-04 15:45:00,46.81,46.92,46.75,46.8,91500.0,41.3688,41.466,41.3158,41.36,91500.0
2008-08-04 15:50:00,46.8,46.81,46.66,46.72,90100.0,41.36,41.3688,41.2363,41.2893,90100.0
2008-08-04 15:55:00,46.74,46.81,46.71,46.72,136000.0,41.307,41.3688,41.2805,41.2893,136000.0
2008-08-05 09:30:00,46.53,47.16,46.13,46.83,130400.0,41.1214,41.6781,40.7679,41.3865,130400.0
2008-08-05 09:35:00,46.85,47.2,46.41,47.18,58100.0,41.4042,41.7135,41.0153,41.6958,58100.0
2008-08-05 09:40:00,47.18,47.99,47.08,47.96,127800.0,41.6958,42.4117,41.6074,42.3852,127800.0
2008-08-05 09:45:00,47.95,47.99,47.54,47.7,82000.0,42.3763,42.4117,42.014,42.1554,82000.0
2008-08-05 09:50:00,47.71,48.06,47.56,48.02,136000.0,42.1642,42.4735,42.0316,42.4382,136000.0
2008-08-05 09:55:00,48.02,48.14,47.9,48.03,86700.0,42.4382,42.5442,42.3321,42.447,86700.0
2008-08-05 10:00:00,48.01,48.39,47.95,48.39,96600.0,42.4293,42.7652,42.3763,42.7652,96600.0
2008-08-05 10:05:00,48.38,48.41,48.25,48.28,97800.0,42.7563,42.7828,42.6414,42.668,97800.0
2008-08-05 10:10:00,48.28,48.7,48.25,48.59,104600.0,42.668,43.0391,42.6414,42.9419,104600.0
2008-08-05 10:15:00,48.58,48.63,48.35,48.43,79200.0,42.9331,42.9773,42.7298,42.8005,79200.0
2008-08-05 10:20:00,48.39,48.5,48.25,48.38,63900.0,42.7652,42.8624,42.6414,42.7563,63900.0
2008-08-05 10:25:00,48.35,48.38,48.0,48.13,116600.0,42.7298,42.7563,42.4205,42.5354,116600.0
2008-08-05 10:30:00,48.11,48.15,47.98,48.07,53400.0,42.5177,42.5531,42.4028,42.4824,53400.0
2008-08-05 10:35:00,48.09,48.23,48.05,48.17,42400.0,42.5,42.6238,42.4647,42.5707,42400.0
2008-08-05 10:40:00,48.18,48.23,48.0,48.08,41200.0,42.5796,42.6238,42.4205,42.4912,41200.0
2008-08-05 10:45:00,48.06,48.3,48.04,48.22,55600.0,42.4735,42.6856,42.4559,42.6149,55600.0
2008-08-05 10:50:00,48.25,48.38,48.24,48.34,22700.0,42.6414,42.7563,42.6326,42.721,22700.0
2008-08-05 10:55:00,48.35,48.35,48.24,48.26,41400.0,42.7298,42.7298,42.6326,42.6503,41400.0
2008-08-05 11:00:00,48.26,48.36,48.24,48.34,25400.0,42.6503,42.7387,42.6326,42.721,25400.0
2008-08-05 11:05:00,48.33,48.58,48.27,48.58,30700.0,42.7121,42.9331,42.6591,42.9331,30700.0
2008-08-05 11:10:00,48.58,48.59,48.28,48.33,35300.0,42.9331,42.9419,42.668,42.7121,35300.0
2008-08-05 11:15:00,48.32,48.36,48.21,48.33,29300.0,42.7033,42.7387,42.6061,42.7121,29300.0
2008-08-05 11:20:00,48.32,48.43,48.24,48.31,44600.0,42.7033,42.8005,42.6326,42.6945,44600.0
2008-08-05 11:25:00,48.3,48.3,48.09,48.16,44700.0,42.6856,42.6856,42.5,42.5619,44700.0
2008-08-05 11:30:00,48.17,48.29,48.13,48.29,25500.0,42.5707,42.6768,42.5354,42.6768,25500.0
2008-08-05 11:35:00,48.29,48.44,48.26,48.44,32800.0,42.6768,42.8094,42.6503,42.8094,32800.0
2008-08-05 11:40:00,48.44,48.52,48.43,48.45,40700.0,42.8094,42.8801,42.8005,42.8182,40700.0
2008-08-05 11:45:00,48.46,48.54,48.44,48.54,25900.0,42.827,42.8977,42.8094,42.8977,25900.0
2008-08-05 11:50:00,48.53,48.57,48.41,48.43,61100.0,42.8889,42.9242,42.7828,42.8005,61100.0
2008-08-05 11:55:00,48.43,48.51,48.43,48.49,29700.0,42.8005,42.8712,42.8005,42.8535,29700.0
2008-08-05 12:00:00,48.49,48.62,48.47,48.62,29600.0,42.8535,42.9684,42.8359,42.9684,29600.0
2008-08-05 12:05:00,48.61,48.75,48.6,48.72,51200.0,42.9596,43.0833,42.9508,43.0568,51200.0
2008-08-05 12:10:00,48.72,48.83,48.72,48.83,34000.0,43.0568,43.154,43.0568,43.154,34000.0
2008-08-05 12:15:00,48.84,49.14,48.84,49.04,94800.0,43.1629,43.428,43.1629,43.3396,94800.0
2008-08-05 12:20:00,49.04,49.05,48.9,48.93,24700.0,43.3396,43.3485,43.2159,43.2424,24700.0
2008-08-05 12:25:00,48.94,48.96,48.86,48.87,20600.0,43.2512,43.2689,43.1805,43.1894,20600.0
2008-08-05 12:30:00,48.88,48.88,48.72,48.82,26700.0,43.1982,43.1982,43.0568,43.1452,26700.0
2008-08-05 12:35:00,48.81,49.05,48.76,48.96,44700.0,43.1363,43.3485,43.0922,43.2689,44700.0
2008-08-05 12:40:00,48.96,49.04,48.93,48.95,24400.0,43.2689,43.3396,43.2424,43.2601,24400.0
2008-08-05 12:45:00,48.94,48.99,48.91,48.98,15000.0,43.2512,43.2954,43.2247,43.2866,15000.0
2008-08-05 12:50:00,48.96,48.97,48.81,48.84,19200.0,43.2689,43.2778,43.1363,43.1629,19200.0
2008-08-05 12:55:00,48.84,48.89,48.81,48.87,14000.0,43.1629,43.207,43.1363,43.1894,14000.0
2008-08-05 13:00:00,48.87,48.87,48.79,48.85,15200.0,43.1894,43.1894,43.1187,43.1717,15200.0
2008-08-05 13:05:00,48.83,48.83,48.61,48.61,23700.0,43.154,43.154,42.9596,42.9596,23700.0
2008-08-05 13:10:00,48.61,48.63,48.58,48.62,11400.0,42.9596,42.9773,42.9331,42.9684,11400.0
2008-08-05 13:15:00,48.62,48.65,48.5,48.63,37300.0,42.9684,42.9949,42.8624,42.9773,37300.0
2008-08-05 13:20:00,48.64,48.66,48.54,48.59,48100.0,42.9861,43.0038,42.8977,42.9419,48100.0
2008-08-05 13:25:00,48.59,48.59,48.5,48.56,26400.0,42.9419,42.9419,42.8624,42.9154,26400.0
2008-08-05 13:30:00,48.56,48.58,48.51,48.57,47200.0,42.9154,42.9331,42.8712,42.9242,47200.0
2008-08-05 13:35:00,48.57,48.58,48.5,48.54,25400.0,42.9242,42.9331,42.8624,42.8977,25400.0
2008-08-05 13:40:00,48.55,48.63,48.45,48.6,21900.0,42.9066,42.9773,42.8182,42.9508,21900.0
2008-08-05 13:45:00,48.62,48.62,48.44,48.45,24800.0,42.9684,42.9684,42.8094,42.8182,24800.0
2008-08-05 13:50:00,48.46,48.5,48.43,48.48,14700.0,42.827,42.8624,42.8005,42.8447,14700.0
2008-08-05 13:55:00,48.47,48.49,48.36,48.37,30300.0,42.8359,42.8535,42.7387,42.7475,30300.0
2008-08-05 14:00:00,48.37,48.37,48.21,48.25,38800.0,42.7475,42.7475,42.6061,42.6414,38800.0
2008-08-05 14:05:00,48.26,48.31,48.17,48.18,30700.0,42.6503,42.6945,42.5707,42.5796,30700.0
2008-08-05 14:10:00,48.18,48.31,48.0,48.22,40200.0,42.5796,42.6945,42.4205,42.6149,40200.0
2008-08-05 14:15:00,48.23,48.51,48.05,48.27,31900.0,42.6238,42.8712,42.4647,42.6591,31900.0
2008-08-05 14:20:00,48.23,48.3,48.01,48.11,44500.0,42.6238,42.6856,42.4293,42.5177,44500.0
2008-08-05 14:25:00,48.1,48.12,47.94,48.05,54500.0,42.5089,42.5266,42.3675,42.4647,54500.0
2008-08-05 14:30:00,48.05,48.13,47.95,48.05,48300.0,42.4647,42.5354,42.3763,42.4647,48300.0
2008-08-05 14:35:00,48.06,48.17,47.98,48.02,29500.0,42.4735,42.5707,42.4028,42.4382,29500.0
2008-08-05 14:40:00,48.03,48.11,47.96,48.11,40200.0,42.447,42.5177,42.3852,42.5177,40200.0
2008-08-05 14:45:00,48.11,48.11,47.96,48.02,58700.0,42.5177,42.5177,42.3852,42.4382,58700.0
2008-08-05 14:50:00,48.01,48.05,47.87,48.02,34500.0,42.4293,42.4647,42.3056,42.4382,34500.0
2008-08-05 14:55:00,48.04,48.31,47.92,48.0,115800.0,42.4559,42.6945,42.3498,42.4205,115800.0
2008-08-05 15:00:00,47.99,48.25,47.97,48.21,32400.0,42.4117,42.6414,42.394,42.6061,32400.0
2008-08-05 15:05:00,48.22,48.22,48.1,48.15,18500.0,42.6149,42.6149,42.5089,42.5531,18500.0
2008-08-05 15:10:00,48.15,48.16,48.04,48.15,36200.0,42.5531,42.5619,42.4559,42.5531,36200.0
2008-08-05 15:15:00,48.15,48.21,48.09,48.17,24600.0,42.5531,42.6061,42.5,42.5707,24600.0
2008-08-05 15:20:00,48.19,48.25,48.12,48.23,37800.0,42.5884,42.6414,42.5266,42.6238,37800.0
2008-08-05 15:25:00,48.23,48.49,48.18,48.49,53600.0,42.6238,42.8535,42.5796,42.8535,53600.0
2008-08-05 15:30:00,48.5,48.7,48.41,48.68,83400.0,42.8624,43.0391,42.7828,43.0215,83400.0
2008-08-05 15:35:00,48.69,48.91,48.66,48.81,73200.0,43.0303,43.2247,43.0038,43.1363,73200.0
2008-08-05 15:40:00,48.81,49.01,48.81,48.99,87900.0,43.1363,43.3131,43.1363,43.2954,87900.0
2008-08-05 15:45:00,48.99,49.1,48.9,49.07,87700.0,43.2954,43.3926,43.2159,43.3661,87700.0
2008-08-05 15:50:00,49.09,49.1,48.74,49.01,87800.0,43.3838,43.3926,43.0745,43.3131,87800.0
2008-08-05 15:55:00,49.01,49.07,48.97,49.0,78400.0,43.3131,43.3661,43.2778,43.3043,78400.0
2008-08-06 09:30:00,48.8,49.0,48.23,48.64,51200.0,43.1275,43.3043,42.6238,42.9861,51200.0
2008-08-06 09:35:00,48.64,48.84,48.11,48.57,55600.0,42.9861,43.1629,42.5177,42.9242,55600.0
2008-08-06 09:40:00,48.58,48.92,48.32,48.4,36700.0,42.9331,43.2336,42.7033,42.774,36700.0
2008-08-06 09:45:00,48.47,48.69,48.15,48.18,136000.0,42.8359,43.0303,42.5531,42.5796,136000.0
2008-08-06 09:50:00,48.2,48.35,48.2,48.23,38100.0,42.5973,42.7298,42.5973,42.6238,38100.0
2008-08-06 09:55:00,48.25,48.35,48.23,48.3,37900.0,42.6414,42.7298,42.6238,42.6856,37900.0
2008-08-06 10:00:00,48.3,48.35,48.23,48.25,32700.0,42.6856,42.7298,42.6238,42.6414,32700.0
2008-08-06 10:05:00,48.26,48.57,48.23,48.5,91100.0,42.6503,42.9242,42.6238,42.8624,91100.0
2008-08-06 10:10:00,48.48,48.54,48.39,48.48,40100.0,42.8447,42.8977,42.7652,42.8447,40100.0
2008-08-06 10:15:00,48.5,48.7,48.46,48.61,83500.0,42.8624,43.0391,42.827,42.9596,83500.0
2008-08-06 10:20:00,48.62,48.69,48.44,48.5,47800.0,42.9684,43.0303,42.8094,42.8624,47800.0
2008-08-06 10:25:00,48.49,48.54,48.45,48.5,42100.0,42.8535,42.8977,42.8182,42.8624,42100.0
2008-08-06 10:30:00,48.48,48.65,48.45,48.46,36900.0,42.8447,42.9949,42.8182,42.827,36900.0
2008-08-06 10:35:00,48.46,48.5,48.33,48.34,35000.0,42.827,42.8624,42.7121,42.721,35000.0
2008-08-06 10:40:00,48.33,48.33,48.18,48.28,28300.0,42.7121,42.7121,42.5796,42.668,28300.0
2008-08-06 10:45:00,48.23,48.37,48.23,48.32,19300.0,42.6238,42.7475,42.6238,42.7033,19300.0
2008-08-06 10:50:00,48.3,48.33,48.15,48.23,17200.0,42.6856,42.7121,42.5531,42.6238,17200.0
2008-08-06 10:55:00,48.22,48.34,48.06,48.2,43100.0,42.6149,42.721,42.4735,42.5973,43100.0
2008-08-06 11:00:00,48.22,48.33,48.15,48.27,29200.0,42.6149,42.7121,42.5531,42.6591,29200.0
2008-08-06 11:05:00,48.32,48.41,48.23,48.39,23900.0,42.7033,42.7828,42.6238,42.7652,23900.0
2008-08-06 11:10:00,48.4,48.47,48.39,48.41,22700.0,42.774,42.8359,42.7652,42.7828,22700.0
2008-08-06 11:15:00,48.41,48.5,48.38,48.49,36100.0,42.7828,42.8624,42.7563,42.8535,36100.0
2008-08-06 11:20:00,48.48,48.53,48.44,48.44,34300.0,42.8447,42.8889,42.8094,42.8094,34300.0
2008-08-06 11:25:00,48.44,48.57,48.42,48.56,64800.0,42.8094,42.9242,42.7917,42.9154,64800.0
2008-08-06 11:30:00,48.58,48.6,48.51,48.53,20400.0,42.9331,42.9508,42.8712,42.8889,20400.0
2008-08-06 11:35:00,48.55,48.57,48.38,48.39,34200.0,42.9066,42.9242,42.7563,42.7652,34200.0
2008-08-06 11:40:00,48.41,48.44,48.22,48.39,27200.0,42.7828,42.8094,42.6149,42.7652,27200.0
2008-08-06 11:45:00,48.4,48.4,48.16,48.22,34100.0,42.774,42.774,42.5619,42.6149,34100.0
2008-08-06 11:50:00,48.23,48.26,48.11,48.23,38300.0,42.6238,42.6503,42.5177,42.6238,38300.0
2008-08-06 11:55:00,48.22,48.33,48.19,48.33,24800.0,42.6149,42.7121,42.5884,42.7121,24800.0
2008-08-06 12:00:00,48.3,48.32,48.19,48.2,17400.0,42.6856,42.7033,42.5884,42.5973,17400.0
2008-08-06 12:05:00,48.24,48.25,48.19,48.24,28300.0,42.6326,42.6414,42.5884,42.6326,28300.0
2008-08-06 12:10:00,48.25,48.27,48.17,48.21,16700.0,42.6414,42.6591,42.5707,42.6061,16700.0
2008-08-06 12:15:00,48.21,48.38,48.2,48.37,19700.0,42.6061,42.7563,42.5973,42.7475,19700.0
2008-08-06 12:20:00,48.38,48.42,48.35,48.42,17900.0,42.7563,42.7917,42.7298,42.7917,17900.0
2008-08-06 12:25:00,48.42,48.45,48.36,48.45,21000.0,42.7917,42.8182,42.7387,42.8182,21000.0
2008-08-06 12:30:00,48.45,48.46,48.4,48.45,18700.0,42.8182,42.827,42.774,42.8182,18700.0
2008-08-06 12:35:00,48.45,48.64,48.45,48.63,34600.0,42.8182,42.9861,42.8182,42.9773,34600.0
2008-08-06 12:40:00,48.63,48.95,48.63,48.94,32900.0,42.9773,43.2601,42.9773,43.2512,32900.0
2008-08-06 12:45:00,48.95,48.95,48.85,48.85,35000.0,43.2601,43.2601,43.1717,43.1717,35000.0
2008-08-06 12:50:00,48.87,48.87,48.65,48.71,31900.0,43.1894,43.1894,42.9949,43.048,31900.0
2008-08-06 12:55:00,48.71,48.74,48.66,48.7,19500.0,43.048,43.0745,43.0038,43.0391,19500.0
2008-08-06 13:00:00,48.68,48.69,48.61,48.65,31800.0,43.0215,43.0303,42.9596,42.9949,31800.0
2008-08-06 13:05:00,48.65,48.76,48.63,48.75,20900.0,42.9949,43.0922,42.9773,43.0833,20900.0
2008-08-06 13:10:00,48.75,48.81,48.6,48.6,15400.0,43.0833,43.1363,42.9508,42.9508,15400.0
2008-08-06 13:15:00,48.63,48.79,48.6,48.71,18700.0,42.9773,43.1187,42.9508,43.048,18700.0
2008-08-06 13:20:00,48.73,48.73,48.55,48.62,32300.0,43.0656,43.0656,42.9066,42.9684,32300.0
2008-08-06 13:25:00,48.62,48.64,48.5,48.61,53100.0,42.9684,42.9861,42.8624,42.9596,53100.0
2008-08-06 13:30:00,48.57,48.61,48.47,48.52,28100.0,42.9242,42.9596,42.8359,42.8801,28100.0
2008-08-06 13:35:00,48.52,48.55,48.43,48.53,21300.0,42.8801,42.9066,42.8005,42.8889,21300.0
2008-08-06 13:40:00,48.53,48.53,48.43,48.5,24700.0,42.8889,42.8889,42.8005,42.8624,24700.0
2008-08-06 13:45:00,48.5,48.53,48.44,48.45,25000.0,42.8624,42.8889,42.8094,42.8182,25000.0
2008-08-06 13:50:00,48.44,48.44,48.36,48.37,24200.0,42.8094,42.8094,42.7387,42.7475,24200.0
2008-08-06 13:55:00,48.37,48.5,48.36,48.5,26900.0,42.7475,42.8624,42.7387,42.8624,26900.0
2008-08-06 14:00:00,48.49,48.49,48.38,48.47,24500.0,42.8535,42.8535,42.7563,42.8359,24500.0
2008-08-06 14:05:00,48.47,48.49,48.41,48.43,22900.0,42.8359,42.8535,42.7828,42.8005,22900.0
2008-08-06 14:10:00,48.43,48.49,48.4,48.46,22900.0,42.8005,42.8535,42.774,42.827,22900.0
2008-08-06 14:15:00,48.44,48.46,48.41,48.42,16400.0,42.8094,42.827,42.7828,42.7917,16400.0
2008-08-06 14:20:00,48.42,48.53,48.4,48.44,30700.0,42.7917,42.8889,42.774,42.8094,30700.0
2008-08-06 14:25:00,48.46,48.48,48.37,48.37,22100.0,42.827,42.8447,42.7475,42.7475,22100.0
2008-08-06 14:30:00,48.37,48.51,48.37,48.49,26100.0,42.7475,42.8712,42.7475,42.8535,26100.0
2008-08-06 14:35:00,48.49,48.74,48.49,48.68,48000.0,42.8535,43.0745,42.8535,43.0215,48000.0
2008-08-06 14:40:00,48.66,48.9,48.66,48.87,34200.0,43.0038,43.2159,43.0038,43.1894,34200.0
2008-08-06 14:45:00,48.89,48.98,48.88,48.97,45200.0,43.207,43.2866,43.1982,43.2778,45200.0
2008-08-06 14:50:00,48.95,48.96,48.85,48.89,31600.0,43.2601,43.2689,43.1717,43.207,31600.0
2008-08-06 14:55:00,48.88,48.9,48.81,48.81,25400.0,43.1982,43.2159,43.1363,43.1363,25400.0
2008-08-06 15:00:00,48.81,48.9,48.81,48.89,28800.0,43.1363,43.2159,43.1363,43.207,28800.0
2008-08-06 15:05:00,48.89,48.98,48.86,48.94,30000.0,43.207,43.2866,43.1805,43.2512,30000.0
2008-08-06 15:10:00,48.95,48.99,48.83,48.94,29500.0,43.2601,43.2954,43.154,43.2512,29500.0
2008-08-06 15:15:00,48.93,48.97,48.85,48.96,29700.0,43.2424,43.2778,43.1717,43.2689,29700.0
2008-08-06 15:20:00,48.93,48.97,48.76,48.76,34900.0,43.2424,43.2778,43.0922,43.0922,34900.0
2008-08-06 15:25:00,48.78,48.85,48.65,48.67,37000.0,43.1098,43.1717,42.9949,43.0126,37000.0
2008-08-06 15:30:00,48.7,48.72,48.57,48.6,41100.0,43.0391,43.0568,42.9242,42.9508,41100.0
2008-08-06 15:35:00,48.61,48.65,48.48,48.59,57200.0,42.9596,42.9949,42.8447,42.9419,57200.0
2008-08-06 15:40:00,48.56,48.77,48.5,48.74,50400.0,42.9154,43.101,42.8624,43.0745,50400.0
2008-08-06 15:45:00,48.73,48.75,48.65,48.66,59000.0,43.0656,43.0833,42.9949,43.0038,59000.0
2008-08-06 15:50:00,48.66,48.7,48.6,48.66,65900.0,43.0038,43.0391,42.9508,43.0038,65900.0
2008-08-06 15:55:00,48.65,48.8,48.63,48.74,77700.0,42.9949,43.1275,42.9773,43.0745,77700.0
2008-08-07 09:30:00,48.72,49.14,48.72,48.95,36000.0,43.0568,43.428,43.0568,43.2601,36000.0
2008-08-07 09:35:00,48.93,49.02,48.4,48.46,30900.0,43.2424,43.3219,42.774,42.827,30900.0
2008-08-07 09:40:00,48.4,48.84,48.0,48.15,84400.0,42.774,43.1629,42.4205,42.5531,84400.0
2008-08-07 09:45:00,48.15,48.53,48.0,48.1,60600.0,42.5531,42.8889,42.4205,42.5089,60600.0
2008-08-07 09:50:00,48.13,48.42,48.0,48.01,66500.0,42.5354,42.7917,42.4205,42.4293,66500.0
2008-08-07 09:55:00,48.0,48.28,47.95,48.11,43900.0,42.4205,42.668,42.3763,42.5177,43900.0
2008-08-07 10:00:00,48.15,48.42,48.02,48.42,36100.0,42.5531,42.7917,42.4382,42.7917,36100.0
2008-08-07 10:05:00,48.49,48.49,48.18,48.2,11400.0,42.8535,42.8535,42.5796,42.5973,11400.0
2008-08-07 10:10:00,48.2,48.31,48.06,48.31,26500.0,42.5973,42.6945,42.4735,42.6945,26500.0
2008-08-07 10:15:00,48.34,48.62,48.33,48.61,14100.0,42.721,42.9684,42.7121,42.9596,14100.0
2008-08-07 10:20:00,48.57,48.81,48.57,48.8,21700.0,42.9242,43.1363,42.9242,43.1275,21700.0
2008-08-07 10:25:00,48.8,48.81,48.74,48.78,15000.0,43.1275,43.1363,43.0745,43.1098,15000.0
2008-08-07 10:30:00,48.75,48.79,48.66,48.79,13300.0,43.0833,43.1187,43.0038,43.1187,13300.0
2008-08-07 10:35:00,48.79,48.8,48.51,48.61,11300.0,43.1187,43.1275,42.8712,42.9596,11300.0
2008-08-07 10:40:00,48.62,48.62,48.45,48.5,8200.0,42.9684,42.9684,42.8182,42.8624,8200.0
2008-08-07 10:45:00,48.53,48.55,48.48,48.49,24300.0,42.8889,42.9066,42.8447,42.8535,24300.0
2008-08-07 10:50:00,48.49,48.52,48.47,48.48,9000.0,42.8535,42.8801,42.8359,42.8447,9000.0
2008-08-07 10:55:00,48.49,48.55,48.49,48.51,9900.0,42.8535,42.9066,42.8535,42.8712,9900.0
2008-08-07 11:00:00,48.51,48.52,48.43,48.43,4700.0,42.8712,42.8801,42.8005,42.8005,4700.0
2008-08-07 11:05:00,48.43,48.54,48.41,48.46,14900.0,42.8005,42.8977,42.7828,42.827,14900.0
2008-08-07 11:10:00,48.46,48.48,48.35,48.35,15200.0,42.827,42.8447,42.7298,42.7298,15200.0
2008-08-07 11:15:00,48.34,48.34,48.22,48.25,20300.0,42.721,42.721,42.6149,42.6414,20300.0
2008-08-07 11:20:00,48.25,48.31,48.21,48.23,11500.0,42.6414,42.6945,42.6061,42.6238,11500.0
2008-08-07 11:25:00,48.22,48.28,48.12,48.15,27200.0,42.6149,42.668,42.5266,42.5531,27200.0
2008-08-07 11:30:00,48.15,48.15,48.08,48.12,21100.0,42.5531,42.5531,42.4912,42.5266,21100.0
2008-08-07 11:35:00,48.12,48.12,48.01,48.01,19100.0,42.5266,42.5266,42.4293,42.4293,19100.0
2008-08-07 11:40:00,48.02,48.06,48.0,48.04,29600.0,42.4382,42.4735,42.4205,42.4559,29600.0
2008-08-07 11:45:00,48.05,48.19,48.03,48.18,16200.0,42.4647,42.5884,42.447,42.5796,16200.0
2008-08-07 11:50:00,48.18,48.29,48.18,48.26,19000.0,42.5796,42.6768,42.5796,42.6503,19000.0
2008-08-07 11:55:00,48.26,48.27,48.22,48.22,9100.0,42.6503,42.6591,42.6149,42.6149,9100.0
2008-08-07 12:00:00,48.21,48.21,47.98,47.99,16500.0,42.6061,42.6061,42.4028,42.4117,16500.0
2008-08-07 12:05:00,47.99,48.03,47.96,48.01,21600.0,42.4117,42.447,42.3852,42.4293,21600.0
2008-08-07 12:10:00,48.02,48.02,47.95,47.95,11400.0,42.4382,42.4382,42.3763,42.3763,11400.0
2008-08-07 12:15:00,47.96,48.07,47.95,47.97,18300.0,42.3852,42.4824,42.3763,42.394,18300.0
2008-08-07 12:20:00,47.97,47.99,47.95,47.97,8900.0,42.394,42.4117,42.3763,42.394,8900.0
2008-08-07 12:25:00,47.97,47.97,47.87,47.96,30200.0,42.394,42.394,42.3056,42.3852,30200.0
2008-08-07 12:30:00,47.96,47.96,47.8,47.8,25800.0,42.3852,42.3852,42.2438,42.2438,25800.0
2008-08-07 12:35:00,47.83,47.97,47.79,47.95,18600.0,42.2703,42.394,42.2349,42.3763,18600.0
2008-08-07 12:40:00,47.95,48.22,47.93,48.22,41000.0,42.3763,42.6149,42.3586,42.6149,41000.0
2008-08-07 12:45:00,48.22,48.45,48.2,48.45,29700.0,42.6149,42.8182,42.5973,42.8182,29700.0
2008-08-07 12:50:00,48.43,48.45,48.15,48.15,13300.0,42.8005,42.8182,42.5531,42.5531,13300.0
2008-08-07 12:55:00,48.15,48.25,48.1,48.13,30400.0,42.5531,42.6414,42.5089,42.5354,30400.0
2008-08-07 13:00:00,48.13,48.2,48.1,48.15,43800.0,42.5354,42.5973,42.5089,42.5531,43800.0
2008-08-07 13:05:00,48.15,48.2,48.06,48.06,10700.0,42.5531,42.5973,42.4735,42.4735,10700.0
2008-08-07 13:10:00,48.06,48.14,48.05,48.12,22400.0,42.4735,42.5442,42.4647,42.5266,22400.0
2008-08-07 13:15:00,48.14,48.24,48.13,48.19,24000.0,42.5442,42.6326,42.5354,42.5884,24000.0
2008-08-07 13:20:00,48.18,48.18,48.08,48.13,13300.0,42.5796,42.5796,42.4912,42.5354,13300.0
2008-08-07 13:25:00,48.13,48.19,48.12,48.18,27300.0,42.5354,42.5884,42.5266,42.5796,27300.0
2008-08-07 13:30:00,48.18,48.19,48.07,48.07,18000.0,42.5796,42.5884,42.4824,42.4824,18000.0
2008-08-07 13:35:00,48.1,48.15,48.01,48.15,22300.0,42.5089,42.5531,42.4293,42.5531,22300.0
2008-08-07 13:40:00,48.16,48.2,48.1,48.19,19800.0,42.5619,42.5973,42.5089,42.5884,19800.0
2008-08-07 13:45:00,48.19,48.19,48.08,48.09,26300.0,42.5884,42.5884,42.4912,42.5,26300.0
2008-08-07 13:50:00,48.09,48.18,48.06,48.18,29900.0,42.5,42.5796,42.4735,42.5796,29900.0
2008-08-07 13:55:00,48.18,48.28,48.15,48.28,20600.0,42.5796,42.668,42.5531,42.668,20600.0
2008-08-07 14:00:00,48.28,48.28,48.23,48.26,12300.0,42.668,42.668,42.6238,42.6503,12300.0
2008-08-07 14:05:00,48.26,48.26,48.11,48.12,28500.0,42.6503,42.6503,42.5177,42.5266,28500.0
2008-08-07 14:10:00,48.13,48.15,48.05,48.09,29800.0,42.5354,42.5531,42.4647,42.5,29800.0
2008-08-07 14:15:00,48.1,48.14,48.08,48.09,14600.0,42.5089,42.5442,42.4912,42.5,14600.0
2008-08-07 14:20:00,48.1,48.1,48.06,48.08,13500.0,42.5089,42.5089,42.4735,42.4912,13500.0
2008-08-07 14:25:00,48.07,48.17,48.02,48.17,24800.0,42.4824,42.5707,42.4382,42.5707,24800.0
2008-08-07 14:30:00,48.18,48.2,48.17,48.19,13300.0,42.5796,42.5973,42.5707,42.5884,13300.0
2008-08-07 14:35:00,48.21,48.21,48.03,48.06,17800.0,42.6061,42.6061,42.447,42.4735,17800.0
2008-08-07 14:40:00,48.08,48.11,47.99,48.1,25500.0,42.4912,42.5177,42.4117,42.5089,25500.0
2008-08-07 14:45:00,48.1,48.11,47.93,48.0,35400.0,42.5089,42.5177,42.3586,42.4205,35400.0
2008-08-07 14:50:00,48.01,48.05,47.97,47.99,20600.0,42.4293,42.4647,42.394,42.4117,20600.0
2008-08-07 14:55:00,47.99,48.04,47.96,47.99,26900.0,42.4117,42.4559,42.3852,42.4117,26900.0
2008-08-07 15:00:00,48.0,48.03,47.94,47.99,35200.0,42.4205,42.447,42.3675,42.4117,35200.0
2008-08-07 15:05:00,48.0,48.01,47.95,48.0,30600.0,42.4205,42.4293,42.3763,42.4205,30600.0
2008-08-07 15:10:00,48.0,48.0,47.97,47.99,32000.0,42.4205,42.4205,42.394,42.4117,32000.0
2008-08-07 15:15:00,47.99,48.0,47.88,47.93,31400.0,42.4117,42.4205,42.3145,42.3586,31400.0
2008-08-07 15:20:00,47.91,47.93,47.84,47.9,31400.0,42.341,42.3586,42.2791,42.3321,31400.0
2008-08-07 15:25:00,47.91,47.93,47.8,47.88,35000.0,42.341,42.3586,42.2438,42.3145,35000.0
2008-08-07 15:30:00,47.86,47.87,47.75,47.77,42800.0,42.2968,42.3056,42.1996,42.2172,42800.0
2008-08-07 15:35:00,47.76,47.81,47.69,47.69,66700.0,42.2084,42.2526,42.1465,42.1465,66700.0
2008-08-07 15:40:00,47.68,47.73,47.52,47.56,89500.0,42.1377,42.1819,41.9963,42.0316,89500.0
2008-08-07 15:45:00,47.56,47.73,47.37,47.71,105700.0,42.0316,42.1819,41.8637,42.1642,105700.0
2008-08-07 15:50:00,47.7,47.71,47.61,47.66,45200.0,42.1554,42.1642,42.0758,42.12,45200.0
2008-08-07 15:55:00,47.66,47.68,47.55,47.64,95200.0,42.12,42.1377,42.0228,42.1023,95200.0
2008-08-08 09:30:00,47.85,48.22,47.67,48.02,29100.0,42.2879,42.6149,42.1289,42.4382,29100.0
2008-08-08 09:35:00,48.12,48.18,47.97,48.17,163100.0,42.5266,42.5796,42.394,42.5707,163100.0
2008-08-08 09:40:00,48.1,48.14,47.83,48.07,42800.0,42.5089,42.5442,42.2703,42.4824,42800.0
2008-08-08 09:45:00,48.1,48.35,48.07,48.28,58300.0,42.5089,42.7298,42.4824,42.668,58300.0
2008-08-08 09:50:00,48.3,48.72,48.21,48.72,63400.0,42.6856,43.0568,42.6061,43.0568,63400.0
2008-08-08 09:55:00,48.71,49.0,48.66,49.0,43600.0,43.048,43.3043,43.0038,43.3043,43600.0
2008-08-08 10:00:00,49.0,49.1,48.79,48.83,50700.0,43.3043,43.3926,43.1187,43.154,50700.0
2008-08-08 10:05:00,48.83,49.15,48.74,49.1,52000.0,43.154,43.4368,43.0745,43.3926,52000.0
2008-08-08 10:10:00,49.1,49.23,48.96,49.04,35200.0,43.3926,43.5075,43.2689,43.3396,35200.0
2008-08-08 10:15:00,49.08,49.28,49.03,49.11,36000.0,43.375,43.5517,43.3308,43.4015,36000.0
2008-08-08 10:20:00,49.15,49.37,48.97,49.17,44700.0,43.4368,43.6313,43.2778,43.4545,44700.0
2008-08-08 10:25:00,49.14,49.22,48.98,49.04,17000.0,43.428,43.4987,43.2866,43.3396,17000.0
2008-08-08 10:30:00,49.04,49.06,48.85,48.96,28200.0,43.3396,43.3573,43.1717,43.2689,28200.0
2008-08-08 10:35:00,48.93,48.99,48.89,48.96,16100.0,43.2424,43.2954,43.207,43.2689,16100.0
2008-08-08 10:40:00,48.94,48.95,48.8,48.84,17800.0,43.2512,43.2601,43.1275,43.1629,17800.0
2008-08-08 10:45:00,48.85,48.85,48.7,48.78,14600.0,43.1717,43.1717,43.0391,43.1098,14600.0
2008-08-08 10:50:00,48.78,48.91,48.75,48.87,15800.0,43.1098,43.2247,43.0833,43.1894,15800.0
2008-08-08 10:55:00,48.86,48.92,48.7,48.74,14300.0,43.1805,43.2336,43.0391,43.0745,14300.0
2008-08-08 11:00:00,48.75,48.87,48.64,48.64,22000.0,43.0833,43.1894,42.9861,42.9861,22000.0
2008-08-08 11:05:00,48.62,48.63,48.5,48.58,14500.0,42.9684,42.9773,42.8624,42.9331,14500.0
2008-08-08 11:10:00,48.58,48.85,48.58,48.85,11500.0,42.9331,43.1717,42.9331,43.1717,11500.0
2008-08-08 11:15:00,48.83,48.83,48.75,48.79,18500.0,43.154,43.154,43.0833,43.1187,18500.0
2008-08-08 11:20:00,48.76,48.82,48.75,48.75,13300.0,43.0922,43.1452,43.0833,43.0833,13300.0
2008-08-08 11:25:00,48.75,48.81,48.75,48.76,14500.0,43.0833,43.1363,43.0833,43.0922,14500.0
2008-08-08 11:30:00,48.76,48.91,48.75,48.91,17000.0,43.0922,43.2247,43.0833,43.2247,17000.0
2008-08-08 11:35:00,48.9,48.91,48.84,48.86,7300.0,43.2159,43.2247,43.1629,43.1805,7300.0
2008-08-08 11:40:00,48.87,48.87,48.77,48.82,19700.0,43.1894,43.1894,43.101,43.1452,19700.0
2008-08-08 11:45:00,48.84,48.89,48.74,48.89,17800.0,43.1629,43.207,43.0745,43.207,17800.0
2008-08-08 11:50:00,48.88,48.88,48.81,48.86,10400.0,43.1982,43.1982,43.1363,43.1805,10400.0
2008-08-08 11:55:00,48.84,48.86,48.75,48.77,17200.0,43.1629,43.1805,43.0833,43.101,17200.0
2008-08-08 12:00:00,48.76,48.81,48.75,48.8,31300.0,43.0922,43.1363,43.0833,43.1275,31300.0
2008-08-08 12:05:00,48.78,48.92,48.77,48.9,18000.0,43.1098,43.2336,43.101,43.2159,18000.0
2008-08-08 12:10:00,48.91,48.91,48.81,48.88,14600.0,43.2247,43.2247,43.1363,43.1982,14600.0
2008-08-08 12:15:00,48.88,49.0,48.85,48.99,30400.0,43.1982,43.3043,43.1717,43.2954,30400.0
2008-08-08 12:20:00,48.99,49.18,48.89,49.11,42900.0,43.2954,43.4633,43.207,43.4015,42900.0
2008-08-08 12:25:00,49.09,49.21,49.07,49.16,18700.0,43.3838,43.4899,43.3661,43.4457,18700.0
2008-08-08 12:30:00,49.16,49.16,48.9,48.94,30100.0,43.4457,43.4457,43.2159,43.2512,30100.0
2008-08-08 12:35:00,48.93,49.06,48.92,49.04,15600.0,43.2424,43.3573,43.2336,43.3396,15600.0
2008-08-08 12:40:00,49.05,49.08,48.98,49.0,29200.0,43.3485,43.375,43.2866,43.3043,29200.0
2008-08-08 12:45:00,49.0,49.07,48.99,49.0,14300.0,43.3043,43.3661,43.2954,43.3043,14300.0
2008-08-08 12:50:00,48.97,49.1,48.89,49.06,24500.0,43.2778,43.3926,43.207,43.3573,24500.0
2008-08-08 12:55:00,49.04,49.06,48.98,49.0,16000.0,43.3396,43.3573,43.2866,43.3043,16000.0
2008-08-08 13:00:00,49.01,49.16,49.0,49.08,17200.0,43.3131,43.4457,43.3043,43.375,17200.0
2008-08-08 13:05:00,49.09,49.25,49.08,49.21,19600.0,43.3838,43.5252,43.375,43.4899,19600.0
2008-08-08 13:10:00,49.2,49.26,49.19,49.24,21000.0,43.481,43.534,43.4722,43.5164,21000.0
2008-08-08 13:15:00,49.24,49.26,49.2,49.25,21700.0,43.5164,43.534,43.481,43.5252,21700.0
2008-08-08 13:20:00,49.26,49.26,49.25,49.25,23800.0,43.534,43.534,43.5252,43.5252,23800.0
2008-08-08 13:25:00,49.24,49.44,49.2,49.42,33900.0,43.5164,43.6931,43.481,43.6754,33900.0
2008-08-08 13:30:00,49.4,49.46,49.32,49.46,26000.0,43.6578,43.7108,43.5871,43.7108,26000.0
2008-08-08 13:35:00,49.44,49.46,49.19,49.2,24000.0,43.6931,43.7108,43.4722,43.481,24000.0
2008-08-08 13:40:00,49.19,49.38,49.18,49.28,21500.0,43.4722,43.6401,43.4633,43.5517,21500.0
2008-08-08 13:45:00,49.33,49.36,49.15,49.16,22100.0,43.5959,43.6224,43.4368,43.4457,22100.0
2008-08-08 13:50:00,49.16,49.26,49.14,49.2,18400.0,43.4457,43.534,43.428,43.481,18400.0
2008-08-08 13:55:00,49.21,49.21,49.05,49.06,12800.0,43.4899,43.4899,43.3485,43.3573,12800.0
2008-08-08 14:00:00,49.04,49.07,49.0,49.04,21600.0,43.3396,43.3661,43.3043,43.3396,21600.0
2008-08-08 14:05:00,49.04,49.04,48.96,49.03,21000.0,43.3396,43.3396,43.2689,43.3308,21000.0
2008-08-08 14:10:00,49.03,49.07,48.99,49.0,14400.0,43.3308,43.3661,43.2954,43.3043,14400.0
2008-08-08 14:15:00,49.0,49.07,48.96,48.99,20100.0,43.3043,43.3661,43.2689,43.2954,20100.0
2008-08-08 14:20:00,48.99,49.1,48.96,49.06,30400.0,43.2954,43.3926,43.2689,43.3573,30400.0
2008-08-08 14:25:00,49.09,49.22,49.04,49.2,26000.0,43.3838,43.4987,43.3396,43.481,26000.0
2008-08-08 14:30:00,49.22,49.31,49.22,49.25,23600.0,43.4987,43.5782,43.4987,43.5252,23600.0
2008-08-08 14:35:00,49.24,49.35,49.24,49.33,17800.0,43.5164,43.6136,43.5164,43.5959,17800.0
2008-08-08 14:40:00,49.33,49.37,49.32,49.35,25100.0,43.5959,43.6313,43.5871,43.6136,25100.0
2008-08-08 14:45:00,49.36,49.39,49.27,49.31,21800.0,43.6224,43.6489,43.5429,43.5782,21800.0
2008-08-08 14:50:00,49.33,49.41,49.3,49.41,22600.0,43.5959,43.6666,43.5694,43.6666,22600.0
2008-08-08 14:55:00,49.4,49.46,49.37,49.44,31300.0,43.6578,43.7108,43.6313,43.6931,31300.0
2008-08-08 15:00:00,49.44,49.47,49.42,49.47,20700.0,43.6931,43.7196,43.6754,43.7196,20700.0
2008-08-08 15:05:00,49.44,49.51,49.44,49.5,39800.0,43.6931,43.755,43.6931,43.7461,39800.0
2008-08-08 15:10:00,49.5,49.51,49.37,49.39,44400.0,43.7461,43.755,43.6313,43.6489,44400.0
2008-08-08 15:15:00,49.38,49.4,49.07,49.1,57000.0,43.6401,43.6578,43.3661,43.3926,57000.0
2008-08-08 15:20:00,49.12,49.17,49.07,49.14,32800.0,43.4103,43.4545,43.3661,43.428,32800.0
2008-08-08 15:25:00,49.13,49.2,49.08,49.1,39200.0,43.4192,43.481,43.375,43.3926,39200.0
2008-08-08 15:30:00,49.13,49.16,49.05,49.1,49300.0,43.4192,43.4457,43.3485,43.3926,49300.0
2008-08-08 15:35:00,49.07,49.13,49.0,49.13,46700.0,43.3661,43.4192,43.3043,43.4192,46700.0
2008-08-08 15:40:00,49.14,49.26,49.04,49.15,69300.0,43.428,43.534,43.3396,43.4368,69300.0
2008-08-08 15:45:00,49.13,49.2,49.04,49.06,60600.0,43.4192,43.481,43.3396,43.3573,60600.0
2008-08-08 15:50:00,49.06,49.1,48.88,48.93,125600.0,43.3573,43.3926,43.1982,43.2424,125600.0
2008-08-08 15:55:00,48.94,49.06,48.87,49.05,110400.0,43.2512,43.3573,43.1894,43.3485,110400.0
2008-08-11 09:30:00,49.13,49.77,48.26,48.44,66400.0,43.4192,43.9848,42.6503,42.8094,66400.0
2008-08-11 09:35:00,48.45,48.77,48.38,48.62,32000.0,42.8182,43.101,42.7563,42.9684,32000.0
2008-08-11 09:40:00,48.64,48.77,48.42,48.66,27900.0,42.9861,43.101,42.7917,43.0038,27900.0
2008-08-11 09:45:00,48.67,48.94,48.54,48.54,18100.0,43.0126,43.2512,42.8977,42.8977,18100.0
2008-08-11 09:50:00,48.54,48.9,48.52,48.9,21200.0,42.8977,43.2159,42.8801,43.2159,21200.0
2008-08-11 09:55:00,48.89,49.2,48.75,49.02,33100.0,43.207,43.481,43.0833,43.3219,33100.0
2008-08-11 10:00:00,49.02,49.22,48.77,48.9,19900.0,43.3219,43.4987,43.101,43.2159,19900.0
2008-08-11 10:05:00,48.89,49.06,48.83,49.03,18100.0,43.207,43.3573,43.154,43.3308,18100.0
2008-08-11 10:10:00,49.03,49.11,48.91,49.07,12300.0,43.3308,43.4015,43.2247,43.3661,12300.0
2008-08-11 10:15:00,49.12,49.12,49.01,49.07,18600.0,43.4103,43.4103,43.3131,43.3661,18600.0
2008-08-11 10:20:00,49.09,49.09,49.03,49.04,17500.0,43.3838,43.3838,43.3308,43.3396,17500.0
2008-08-11 10:25:00,49.05,49.08,48.94,49.05,15100.0,43.3485,43.375,43.2512,43.3485,15100.0
2008-08-11 10:30:00,49.05,49.06,49.0,49.02,32900.0,43.3485,43.3573,43.3043,43.3219,32900.0
2008-08-11 10:35:00,49.02,49.03,48.81,48.81,20300.0,43.3219,43.3308,43.1363,43.1363,20300.0
2008-08-11 10:40:00,48.83,48.88,48.75,48.85,13000.0,43.154,43.1982,43.0833,43.1717,13000.0
2008-08-11 10:45:00,48.85,49.05,48.85,49.05,13800.0,43.1717,43.3485,43.1717,43.3485,13800.0
2008-08-11 10:50:00,49.02,49.09,49.0,49.05,10300.0,43.3219,43.3838,43.3043,43.3485,10300.0
2008-08-11 10:55:00,49.06,49.07,49.03,49.05,8500.0,43.3573,43.3661,43.3308,43.3485,8500.0
2008-08-11 11:00:00,49.02,49.07,49.0,49.07,10200.0,43.3219,43.3661,43.3043,43.3661,10200.0
2008-08-11 11:05:00,49.09,49.12,49.02,49.11,17300.0,43.3838,43.4103,43.3219,43.4015,17300.0
2008-08-11 11:10:00,49.12,49.12,49.02,49.1,16200.0,43.4103,43.4103,43.3219,43.3926,16200.0
2008-08-11 11:15:00,49.1,49.1,49.03,49.06,17800.0,43.3926,43.3926,43.3308,43.3573,17800.0
2008-08-11 11:20:00,49.06,49.11,49.04,49.1,6300.0,43.3573,43.4015,43.3396,43.3926,6300.0
2008-08-11 11:25:00,49.1,49.24,49.05,49.22,26100.0,43.3926,43.5164,43.3485,43.4987,26100.0
2008-08-11 11:30:00,49.25,49.42,49.23,49.4,11800.0,43.5252,43.6754,43.5075,43.6578,11800.0
2008-08-11 11:35:00,49.43,49.57,49.4,49.46,27300.0,43.6843,43.808,43.6578,43.7108,27300.0
2008-08-11 11:40:00,49.45,49.57,49.43,49.57,6600.0,43.702,43.808,43.6843,43.808,6600.0
2008-08-11 11:45:00,49.59,49.64,49.47,49.5,14900.0,43.8257,43.8699,43.7196,43.7461,14900.0
2008-08-11 11:50:00,49.47,49.55,49.47,49.5,9400.0,43.7196,43.7903,43.7196,43.7461,9400.0
2008-08-11 11:55:00,49.49,49.49,49.39,49.48,6500.0,43.7373,43.7373,43.6489,43.7285,6500.0
2008-08-11 12:00:00,49.5,49.52,49.24,49.26,19100.0,43.7461,43.7638,43.5164,43.534,19100.0
2008-08-11 12:05:00,49.24,49.46,49.24,49.44,11900.0,43.5164,43.7108,43.5164,43.6931,11900.0
2008-08-11 12:10:00,49.45,49.52,49.39,49.44,15000.0,43.702,43.7638,43.6489,43.6931,15000.0
2008-08-11 12:15:00,49.42,49.53,49.42,49.5,13400.0,43.6754,43.7727,43.6754,43.7461,13400.0
2008-08-11 12:20:00,49.5,49.58,49.46,49.57,18000.0,43.7461,43.8168,43.7108,43.808,18000.0
2008-08-11 12:25:00,49.53,49.58,49.44,49.49,28900.0,43.7727,43.8168,43.6931,43.7373,28900.0
2008-08-11 12:30:00,49.47,49.6,49.46,49.57,12800.0,43.7196,43.8345,43.7108,43.808,12800.0
2008-08-11 12:35:00,49.54,49.65,49.51,49.63,7900.0,43.7815,43.8787,43.755,43.861,7900.0
2008-08-11 12:40:00,49.65,49.71,49.56,49.57,13700.0,43.8787,43.9317,43.7992,43.808,13700.0
2008-08-11 12:45:00,49.59,49.66,49.52,49.54,17500.0,43.8257,43.8875,43.7638,43.7815,17500.0
2008-08-11 12:50:00,49.52,49.59,49.51,49.59,8800.0,43.7638,43.8257,43.755,43.8257,8800.0
2008-08-11 12:55:00,49.58,49.73,49.54,49.73,16300.0,43.8168,43.9494,43.7815,43.9494,16300.0
2008-08-11 13:00:00,49.69,49.69,49.57,49.62,7900.0,43.9141,43.9141,43.808,43.8522,7900.0
2008-08-11 13:05:00,49.65,49.73,49.61,49.71,8300.0,43.8787,43.9494,43.8434,43.9317,8300.0
2008-08-11 13:10:00,49.71,49.85,49.71,49.85,19600.0,43.9317,44.0555,43.9317,44.0555,19600.0
2008-08-11 13:15:00,49.86,49.9,49.81,49.88,24100.0,44.0643,44.0996,44.0201,44.082,24100.0
2008-08-11 13:20:00,49.89,49.9,49.86,49.9,22000.0,44.0908,44.0996,44.0643,44.0996,22000.0
2008-08-11 13:25:00,49.88,49.9,49.86,49.9,8500.0,44.082,44.0996,44.0643,44.0996,8500.0
2008-08-11 13:30:00,49.9,49.9,49.85,49.85,15700.0,44.0996,44.0996,44.0555,44.0555,15700.0
2008-08-11 13:35:00,49.87,49.9,49.87,49.9,20000.0,44.0731,44.0996,44.0731,44.0996,20000.0
2008-08-11 13:40:00,49.9,49.9,49.66,49.7,18800.0,44.0996,44.0996,43.8875,43.9229,18800.0
2008-08-11 13:45:00,49.72,49.9,49.71,49.89,16100.0,43.9406,44.0996,43.9317,44.0908,16100.0
2008-08-11 13:50:00,49.9,49.99,49.89,49.98,11900.0,44.0996,44.1792,44.0908,44.1703,11900.0
2008-08-11 13:55:00,49.98,49.99,49.85,49.87,29700.0,44.1703,44.1792,44.0555,44.0731,29700.0
2008-08-11 14:00:00,49.86,49.89,49.75,49.77,16500.0,44.0643,44.0908,43.9671,43.9848,16500.0
2008-08-11 14:05:00,49.77,49.88,49.75,49.88,17100.0,43.9848,44.082,43.9671,44.082,17100.0
2008-08-11 14:10:00,49.88,49.88,49.74,49.8,18900.0,44.082,44.082,43.9582,44.0113,18900.0
2008-08-11 14:15:00,49.81,49.93,49.75,49.93,20300.0,44.0201,44.1262,43.9671,44.1262,20300.0
2008-08-11 14:20:00,49.93,49.94,49.83,49.91,29800.0,44.1262,44.135,44.0378,44.1085,29800.0
2008-08-11 14:25:00,49.92,49.98,49.79,49.92,49900.0,44.1173,44.1703,44.0024,44.1173,49900.0
2008-08-11 14:30:00,49.91,49.97,49.9,49.96,30700.0,44.1085,44.1615,44.0996,44.1527,30700.0
2008-08-11 14:35:00,49.92,49.97,49.83,49.84,54100.0,44.1173,44.1615,44.0378,44.0466,54100.0
2008-08-11 14:40:00,49.86,49.88,49.67,49.67,28900.0,44.0643,44.082,43.8964,43.8964,28900.0
2008-08-11 14:45:00,49.66,49.71,49.64,49.67,17900.0,43.8875,43.9317,43.8699,43.8964,17900.0
2008-08-11 14:50:00,49.67,49.77,49.61,49.72,35400.0,43.8964,43.9848,43.8434,43.9406,35400.0
2008-08-11 14:55:00,49.7,49.82,49.65,49.82,26400.0,43.9229,44.0289,43.8787,44.0289,26400.0
2008-08-11 15:00:00,49.81,49.82,49.73,49.79,33800.0,44.0201,44.0289,43.9494,44.0024,33800.0
2008-08-11 15:05:00,49.77,49.82,49.63,49.81,55000.0,43.9848,44.0289,43.861,44.0201,55000.0
2008-08-11 15:10:00,49.81,49.87,49.75,49.84,27200.0,44.0201,44.0731,43.9671,44.0466,27200.0
2008-08-11 15:15:00,49.84,49.9,49.62,49.62,33100.0,44.0466,44.0996,43.8522,43.8522,33100.0
2008-08-11 15:20:00,49.64,49.8,49.62,49.74,39700.0,43.8699,44.0113,43.8522,43.9582,39700.0
2008-08-11 15:25:00,49.76,49.77,49.65,49.7,34500.0,43.9759,43.9848,43.8787,43.9229,34500.0
2008-08-11 15:30:00,49.67,49.67,49.52,49.6,38200.0,43.8964,43.8964,43.7638,43.8345,38200.0
2008-08-11 15:35:00,49.57,49.74,49.57,49.72,33500.0,43.808,43.9582,43.808,43.9406,33500.0
2008-08-11 15:40:00,49.72,49.9,49.71,49.85,47900.0,43.9406,44.0996,43.9317,44.0555,47900.0
2008-08-11 15:45:00,49.85,50.0,49.83,50.0,89700.0,44.0555,44.188,44.0378,44.188,89700.0
2008-08-11 15:50:00,50.0,50.06,49.96,50.04,114600.0,44.188,44.241,44.1527,44.2234,114600.0
2008-08-11 15:55:00,50.04,50.06,49.94,49.96,85200.0,44.2234,44.241,44.135,44.1527,85200.0
2008-08-12 09:30:00,50.13,50.26,50.0,50.23,32800.0,44.3029,44.4178,44.188,44.3913,32800.0
2008-08-12 09:35:00,50.22,50.28,50.01,50.05,38100.0,44.3825,44.4355,44.1969,44.2322,38100.0
2008-08-12 09:40:00,50.05,50.27,50.0,50.19,38600.0,44.2322,44.4266,44.188,44.3559,38600.0
2008-08-12 09:45:00,50.18,50.23,50.1,50.18,14300.0,44.3471,44.3913,44.2764,44.3471,14300.0
2008-08-12 09:50:00,50.18,50.22,50.03,50.05,16500.0,44.3471,44.3825,44.2145,44.2322,16500.0
2008-08-12 09:55:00,50.03,50.48,50.02,50.22,31000.0,44.2145,44.6122,44.2057,44.3825,31000.0
2008-08-12 10:00:00,50.25,50.89,50.22,50.84,63400.0,44.409,44.9746,44.3825,44.9304,63400.0
2008-08-12 10:05:00,50.86,51.05,50.84,50.91,72000.0,44.9481,45.116,44.9304,44.9922,72000.0
2008-08-12 10:10:00,50.94,51.16,50.9,51.08,31900.0,45.0188,45.2132,44.9834,45.1425,31900.0
2008-08-12 10:15:00,51.07,51.3,50.95,51.23,77700.0,45.1336,45.3369,45.0276,45.275,77700.0
2008-08-12 10:20:00,51.23,51.39,51.07,51.24,111700.0,45.275,45.4165,45.1336,45.2839,111700.0
2008-08-12 10:25:00,51.22,51.34,50.95,50.99,70400.0,45.2662,45.3723,45.0276,45.0629,70400.0
2008-08-12 10:30:00,50.99,51.15,50.81,50.94,105800.0,45.0629,45.2043,44.9039,45.0188,105800.0
2008-08-12 10:35:00,50.9,51.07,50.87,50.98,71500.0,44.9834,45.1336,44.9569,45.0541,71500.0
2008-08-12 10:40:00,50.99,51.04,50.93,51.01,37800.0,45.0629,45.1071,45.0099,45.0806,37800.0
2008-08-12 10:45:00,50.94,50.94,50.65,50.82,27500.0,45.0188,45.0188,44.7625,44.9127,27500.0
2008-08-12 10:50:00,50.84,50.84,50.59,50.75,19500.0,44.9304,44.9304,44.7094,44.8508,19500.0
2008-08-12 10:55:00,50.75,50.76,50.59,50.6,25700.0,44.8508,44.8597,44.7094,44.7183,25700.0
2008-08-12 11:00:00,50.61,50.62,50.53,50.58,13500.0,44.7271,44.736,44.6564,44.7006,13500.0
2008-08-12 11:05:00,50.58,50.65,50.43,50.47,46400.0,44.7006,44.7625,44.568,44.6034,46400.0
2008-08-12 11:10:00,50.5,50.57,50.39,50.46,17500.0,44.6299,44.6918,44.5327,44.5946,17500.0
2008-08-12 11:15:00,50.45,50.53,50.4,50.43,17100.0,44.5857,44.6564,44.5415,44.568,17100.0
2008-08-12 11:20:00,50.43,50.55,50.37,50.43,39100.0,44.568,44.6741,44.515,44.568,39100.0
2008-08-12 11:25:00,50.44,50.55,50.3,50.55,42400.0,44.5769,44.6741,44.4532,44.6741,42400.0
2008-08-12 11:30:00,50.57,50.57,50.38,50.4,26700.0,44.6918,44.6918,44.5239,44.5415,26700.0
2008-08-12 11:35:00,50.38,50.38,50.15,50.16,31500.0,44.5239,44.5239,44.3206,44.3294,31500.0
2008-08-12 11:40:00,50.16,50.16,50.09,50.11,21600.0,44.3294,44.3294,44.2676,44.2852,21600.0
2008-08-12 11:45:00,50.11,50.18,50.02,50.13,21700.0,44.2852,44.3471,44.2057,44.3029,21700.0
2008-08-12 11:50:00,50.08,50.12,50.03,50.05,25900.0,44.2587,44.2941,44.2145,44.2322,25900.0
2008-08-12 11:55:00,50.05,50.08,50.0,50.04,31500.0,44.2322,44.2587,44.188,44.2234,31500.0
2008-08-12 12:00:00,50.02,50.04,50.01,50.04,14700.0,44.2057,44.2234,44.1969,44.2234,14700.0
2008-08-12 12:05:00,50.03,50.09,49.98,49.98,20500.0,44.2145,44.2676,44.1703,44.1703,20500.0
2008-08-12 12:10:00,49.98,50.02,49.83,49.85,10200.0,44.1703,44.2057,44.0378,44.0555,10200.0
2008-08-12 12:15:00,49.84,49.94,49.71,49.79,31100.0,44.0466,44.135,43.9317,44.0024,31100.0
2008-08-12 12:20:00,49.78,49.78,49.54,49.61,25300.0,43.9936,43.9936,43.7815,43.8434,25300.0
2008-08-12 12:25:00,49.62,49.68,49.58,49.63,8100.0,43.8522,43.9052,43.8168,43.861,8100.0
2008-08-12 12:30:00,49.62,49.64,49.44,49.44,11300.0,43.8522,43.8699,43.6931,43.6931,11300.0
2008-08-12 12:35:00,49.46,49.61,49.44,49.57,32200.0,43.7108,43.8434,43.6931,43.808,32200.0
2008-08-12 12:40:00,49.57,49.6,49.54,49.56,17600.0,43.808,43.8345,43.7815,43.7992,17600.0
2008-08-12 12:45:00,49.55,49.6,49.39,49.39,21100.0,43.7903,43.8345,43.6489,43.6489,21100.0
2008-08-12 12:50:00,49.38,49.49,49.31,49.45,92500.0,43.6401,43.7373,43.5782,43.702,92500.0
2008-08-12 12:55:00,49.43,49.46,49.35,49.39,23500.0,43.6843,43.7108,43.6136,43.6489,23500.0
2008-08-12 13:00:00,49.42,49.47,49.32,49.36,61700.0,43.6754,43.7196,43.5871,43.6224,61700.0
2008-08-12 13:05:00,49.36,49.37,49.26,49.27,27400.0,43.6224,43.6313,43.534,43.5429,27400.0
2008-08-12 13:10:00,49.29,49.44,49.26,49.32,62300.0,43.5606,43.6931,43.534,43.5871,62300.0
2008-08-12 13:15:00,49.3,49.4,49.3,49.35,24600.0,43.5694,43.6578,43.5694,43.6136,24600.0
2008-08-12 13:20:00,49.35,49.38,49.27,49.38,33000.0,43.6136,43.6401,43.5429,43.6401,33000.0
2008-08-12 13:25:00,49.38,49.4,49.35,49.36,30400.0,43.6401,43.6578,43.6136,43.6224,30400.0
2008-08-12 13:30:00,49.36,49.36,49.3,49.31,30800.0,43.6224,43.6224,43.5694,43.5782,30800.0
2008-08-12 13:35:00,49.3,49.36,49.24,49.35,33200.0,43.5694,43.6224,43.5164,43.6136,33200.0
2008-08-12 13:40:00,49.35,49.38,49.27,49.35,43000.0,43.6136,43.6401,43.5429,43.6136,43000.0
2008-08-12 13:45:00,49.35,49.36,49.23,49.23,27400.0,43.6136,43.6224,43.5075,43.5075,27400.0
2008-08-12 13:50:00,49.23,49.23,49.0,49.06,37500.0,43.5075,43.5075,43.3043,43.3573,37500.0
2008-08-12 13:55:00,49.07,49.13,49.02,49.05,23400.0,43.3661,43.4192,43.3219,43.3485,23400.0
2008-08-12 14:00:00,49.05,49.15,49.05,49.08,31000.0,43.3485,43.4368,43.3485,43.375,31000.0
2008-08-12 14:05:00,49.1,49.17,49.04,49.04,21000.0,43.3926,43.4545,43.3396,43.3396,21000.0
2008-08-12 14:10:00,49.07,49.24,49.06,49.19,43900.0,43.3661,43.5164,43.3573,43.4722,43900.0
2008-08-12 14:15:00,49.19,49.24,49.15,49.19,12600.0,43.4722,43.5164,43.4368,43.4722,12600.0
2008-08-12 14:20:00,49.19,49.3,49.12,49.25,21600.0,43.4722,43.5694,43.4103,43.5252,21600.0
2008-08-12 14:25:00,49.24,49.37,49.24,49.35,47600.0,43.5164,43.6313,43.5164,43.6136,47600.0
2008-08-12 14:30:00,49.33,49.37,49.17,49.22,16400.0,43.5959,43.6313,43.4545,43.4987,16400.0
2008-08-12 14:35:00,49.22,49.35,49.22,49.33,11700.0,43.4987,43.6136,43.4987,43.5959,11700.0
2008-08-12 14:40:00,49.31,49.32,49.23,49.24,8800.0,43.5782,43.5871,43.5075,43.5164,8800.0
2008-08-12 14:45:00,49.23,49.27,49.16,49.17,17000.0,43.5075,43.5429,43.4457,43.4545,17000.0
2008-08-12 14:50:00,49.2,49.33,49.19,49.29,18800.0,43.481,43.5959,43.4722,43.5606,18800.0
2008-08-12 14:55:00,49.28,49.41,49.27,49.36,22100.0,43.5517,43.6666,43.5429,43.6224,22100.0
2008-08-12 15:00:00,49.35,49.36,49.2,49.28,15500.0,43.6136,43.6224,43.481,43.5517,15500.0
2008-08-12 15:05:00,49.29,49.42,49.25,49.37,23300.0,43.5606,43.6754,43.5252,43.6313,23300.0
2008-08-12 15:10:00,49.36,49.45,49.33,49.45,42600.0,43.6224,43.702,43.5959,43.702,42600.0
2008-08-12 15:15:00,49.45,49.55,49.32,49.55,44500.0,43.702,43.7903,43.5871,43.7903,44500.0
2008-08-12 15:20:00,49.55,49.56,49.5,49.53,17200.0,43.7903,43.7992,43.7461,43.7727,17200.0
2008-08-12 15:25:00,49.54,49.56,49.48,49.53,34700.0,43.7815,43.7992,43.7285,43.7727,34700.0
2008-08-12 15:30:00,49.55,49.67,49.43,49.64,38000.0,43.7903,43.8964,43.6843,43.8699,38000.0
2008-08-12 15:35:00,49.64,49.75,49.58,49.73,41500.0,43.8699,43.9671,43.8168,43.9494,41500.0
2008-08-12 15:40:00,49.76,49.82,49.65,49.8,60200.0,43.9759,44.0289,43.8787,44.0113,60200.0
2008-08-12 15:45:00,49.8,49.96,49.75,49.94,97900.0,44.0113,44.1527,43.9671,44.135,97900.0
2008-08-12 15:50:00,49.94,49.98,49.82,49.86,97500.0,44.135,44.1703,44.0289,44.0643,97500.0
2008-08-12 15:55:00,49.85,49.87,49.76,49.83,127400.0,44.0555,44.0731,43.9759,44.0378,127400.0
2008-08-13 09:30:00,49.04,49.25,48.75,49.08,69900.0,43.3396,43.5252,43.0833,43.375,69900.0
2008-08-13 09:35:00,49.09,49.57,48.68,48.76,76100.0,43.3838,43.808,43.0215,43.0922,76100.0
2008-08-13 09:40:00,48.75,49.29,48.75,48.78,36400.0,43.0833,43.5606,43.0833,43.1098,36400.0
2008-08-13 09:45:00,48.84,48.94,48.75,48.89,26500.0,43.1629,43.2512,43.0833,43.207,26500.0
2008-08-13 09:50:00,48.88,49.1,48.77,49.07,17500.0,43.1982,43.3926,43.101,43.3661,17500.0
2008-08-13 09:55:00,49.04,49.07,48.77,48.81,19200.0,43.3396,43.3661,43.101,43.1363,19200.0
2008-08-13 10:00:00,48.77,49.41,48.77,49.34,39200.0,43.101,43.6666,43.101,43.6047,39200.0
2008-08-13 10:05:00,49.34,49.34,49.02,49.24,30900.0,43.6047,43.6047,43.3219,43.5164,30900.0
2008-08-13 10:10:00,49.25,49.26,49.17,49.19,15500.0,43.5252,43.534,43.4545,43.4722,15500.0
2008-08-13 10:15:00,49.23,49.23,49.01,49.1,37400.0,43.5075,43.5075,43.3131,43.3926,37400.0
2008-08-13 10:20:00,49.07,49.27,49.06,49.21,28400.0,43.3661,43.5429,43.3573,43.4899,28400.0
2008-08-13 10:25:00,49.17,49.25,48.99,49.24,50700.0,43.4545,43.5252,43.2954,43.5164,50700.0
2008-08-13 10:30:00,49.19,49.25,49.05,49.05,28100.0,43.4722,43.5252,43.3485,43.3485,28100.0
2008-08-13 10:35:00,49.03,49.26,48.97,49.13,34700.0,43.3308,43.534,43.2778,43.4192,34700.0
2008-08-13 10:40:00,49.16,49.2,48.88,48.9,15100.0,43.4457,43.481,43.1982,43.2159,15100.0
2008-08-13 10:45:00,48.9,49.19,48.89,49.18,26100.0,43.2159,43.4722,43.207,43.4633,26100.0
2008-08-13 10:50:00,49.16,49.2,49.0,49.14,25700.0,43.4457,43.481,43.3043,43.428,25700.0
2008-08-13 10:55:00,49.15,49.15,49.0,49.08,14500.0,43.4368,43.4368,43.3043,43.375,14500.0
2008-08-13 11:00:00,49.05,49.05,48.87,48.87,14600.0,43.3485,43.3485,43.1894,43.1894,14600.0
2008-08-13 11:05:00,48.9,48.91,48.75,48.8,20800.0,43.2159,43.2247,43.0833,43.1275,20800.0
2008-08-13 11:10:00,48.8,48.91,48.8,48.84,18600.0,43.1275,43.2247,43.1275,43.1629,18600.0
2008-08-13 11:15:00,48.84,48.96,48.83,48.92,9600.0,43.1629,43.2689,43.154,43.2336,9600.0
2008-08-13 11:20:00,48.94,49.06,48.87,48.9,96600.0,43.2512,43.3573,43.1894,43.2159,96600.0
2008-08-13 11:25:00,48.9,48.98,48.87,48.87,25200.0,43.2159,43.2866,43.1894,43.1894,25200.0
2008-08-13 11:30:00,48.88,48.93,48.78,48.85,8300.0,43.1982,43.2424,43.1098,43.1717,8300.0
2008-08-13 11:35:00,48.85,48.86,48.75,48.77,9900.0,43.1717,43.1805,43.0833,43.101,9900.0
2008-08-13 11:40:00,48.77,48.78,48.54,48.57,13500.0,43.101,43.1098,42.8977,42.9242,13500.0
2008-08-13 11:45:00,48.56,48.63,48.5,48.52,30500.0,42.9154,42.9773,42.8624,42.8801,30500.0
2008-08-13 11:50:00,48.51,48.53,48.42,48.45,26500.0,42.8712,42.8889,42.7917,42.8182,26500.0
2008-08-13 11:55:00,48.45,48.6,48.4,48.57,13900.0,42.8182,42.9508,42.774,42.9242,13900.0
2008-08-13 12:00:00,48.54,48.58,48.47,48.56,10200.0,42.8977,42.9331,42.8359,42.9154,10200.0
2008-08-13 12:05:00,48.58,48.6,48.45,48.5,13300.0,42.9331,42.9508,42.8182,42.8624,13300.0
2008-08-13 12:10:00,48.5,48.63,48.48,48.58,11300.0,42.8624,42.9773,42.8447,42.9331,11300.0
2008-08-13 12:15:00,48.56,48.64,48.49,48.57,14400.0,42.9154,42.9861,42.8535,42.9242,14400.0
2008-08-13 12:20:00,48.62,48.72,48.54,48.57,6400.0,42.9684,43.0568,42.8977,42.9242,6400.0
2008-08-13 12:25:00,48.58,48.61,48.5,48.58,9000.0,42.9331,42.9596,42.8624,42.9331,9000.0
2008-08-13 12:30:00,48.57,48.62,48.51,48.62,7600.0,42.9242,42.9684,42.8712,42.9684,7600.0
2008-08-13 12:35:00,48.65,48.65,48.57,48.59,4900.0,42.9949,42.9949,42.9242,42.9419,4900.0
2008-08-13 12:40:00,48.59,48.59,48.53,48.53,6500.0,42.9419,42.9419,42.8889,42.8889,6500.0
2008-08-13 12:45:00,48.53,48.57,48.5,48.54,11800.0,42.8889,42.9242,42.8624,42.8977,11800.0
2008-08-13 12:50:00,48.52,48.57,48.48,48.53,10900.0,42.8801,42.9242,42.8447,42.8889,10900.0
2008-08-13 12:55:00,48.52,48.54,48.48,48.5,6100.0,42.8801,42.8977,42.8447,42.8624,6100.0
2008-08-13 13:00:00,48.5,48.53,48.5,48.53,4200.0,42.8624,42.8889,42.8624,42.8889,4200.0
2008-08-13 13:05:00,48.51,48.54,48.5,48.5,8600.0,42.8712,42.8977,42.8624,42.8624,8600.0
2008-08-13 13:10:00,48.5,48.52,48.5,48.5,18000.0,42.8624,42.8801,42.8624,42.8624,18000.0
2008-08-13 13:15:00,48.5,48.58,48.49,48.56,10500.0,42.8624,42.9331,42.8535,42.9154,10500.0
2008-08-13 13:20:00,48.56,48.63,48.5,48.6,20900.0,42.9154,42.9773,42.8624,42.9508,20900.0
2008-08-13 13:25:00,48.6,48.62,48.56,48.56,13200.0,42.9508,42.9684,42.9154,42.9154,13200.0
2008-08-13 13:30:00,48.59,48.8,48.59,48.67,25000.0,42.9419,43.1275,42.9419,43.0126,25000.0
2008-08-13 13:35:00,48.66,48.83,48.66,48.78,11800.0,43.0038,43.154,43.0038,43.1098,11800.0
2008-08-13 13:40:00,48.77,48.95,48.77,48.94,19300.0,43.101,43.2601,43.101,43.2512,19300.0
2008-08-13 13:45:00,48.92,48.94,48.57,48.6,21900.0,43.2336,43.2512,42.9242,42.9508,21900.0
2008-08-13 13:50:00,48.6,48.72,48.6,48.72,9000.0,42.9508,43.0568,42.9508,43.0568,9000.0
2008-08-13 13:55:00,48.69,48.93,48.69,48.93,9500.0,43.0303,43.2424,43.0303,43.2424,9500.0
2008-08-13 14:00:00,48.91,48.91,48.7,48.74,13900.0,43.2247,43.2247,43.0391,43.0745,13900.0
2008-08-13 14:05:00,48.71,48.71,48.62,48.64,5300.0,43.048,43.048,42.9684,42.9861,5300.0
2008-08-13 14:10:00,48.64,48.67,48.58,48.61,18700.0,42.9861,43.0126,42.9331,42.9596,18700.0
2008-08-13 14:15:00,48.61,48.64,48.52,48.54,14600.0,42.9596,42.9861,42.8801,42.8977,14600.0
2008-08-13 14:20:00,48.54,48.57,48.49,48.5,72100.0,42.8977,42.9242,42.8535,42.8624,72100.0
2008-08-13 14:25:00,48.5,48.52,48.42,48.48,47500.0,42.8624,42.8801,42.7917,42.8447,47500.0
2008-08-13 14:30:00,48.5,48.5,48.37,48.42,34000.0,42.8624,42.8624,42.7475,42.7917,34000.0
2008-08-13 14:35:00,48.41,48.43,48.35,48.37,19400.0,42.7828,42.8005,42.7298,42.7475,19400.0
2008-08-13 14:40:00,48.37,48.56,48.37,48.55,29300.0,42.7475,42.9154,42.7475,42.9066,29300.0
2008-08-13 14:45:00,48.55,48.58,48.5,48.56,31300.0,42.9066,42.9331,42.8624,42.9154,31300.0
2008-08-13 14:50:00,48.52,48.53,48.46,48.5,23300.0,42.8801,42.8889,42.827,42.8624,23300.0
2008-08-13 14:55:00,48.51,48.6,48.48,48.53,61500.0,42.8712,42.9508,42.8447,42.8889,61500.0
2008-08-13 15:00:00,48.53,48.56,48.5,48.53,42700.0,42.8889,42.9154,42.8624,42.8889,42700.0
2008-08-13 15:05:00,48.53,48.67,48.53,48.65,20700.0,42.8889,43.0126,42.8889,42.9949,20700.0
2008-08-13 15:10:00,48.65,48.71,48.64,48.69,12400.0,42.9949,43.048,42.9861,43.0303,12400.0
2008-08-13 15:15:00,48.7,48.77,48.65,48.72,27400.0,43.0391,43.101,42.9949,43.0568,27400.0
2008-08-13 15:20:00,48.72,48.73,48.44,48.62,37000.0,43.0568,43.0656,42.8094,42.9684,37000.0
2008-08-13 15:25:00,48.67,48.71,48.62,48.65,19600.0,43.0126,43.048,42.9684,42.9949,19600.0
2008-08-13 15:30:00,48.64,48.69,48.49,48.6,44000.0,42.9861,43.0303,42.8535,42.9508,44000.0
2008-08-13 15:35:00,48.59,48.7,48.54,48.68,19300.0,42.9419,43.0391,42.8977,43.0215,19300.0
2008-08-13 15:40:00,48.7,48.74,48.58,48.65,23700.0,43.0391,43.0745,42.9331,42.9949,23700.0
2008-08-13 15:45:00,48.65,48.65,48.58,48.62,23200.0,42.9949,42.9949,42.9331,42.9684,23200.0
2008-08-13 15:50:00,48.62,48.72,48.58,48.71,44000.0,42.9684,43.0568,42.9331,43.048,44000.0
2008-08-13 15:55:00,48.71,48.82,48.67,48.67,63800.0,43.048,43.1452,43.0126,43.0126,63800.0
2008-08-14 09:30:00,48.57,48.93,48.16,48.4,35400.0,42.9242,43.2424,42.5619,42.774,35400.0
2008-08-14 09:35:00,48.4,48.82,48.39,48.77,41100.0,42.774,43.1452,42.7652,43.101,41100.0
2008-08-14 09:40:00,48.8,49.05,48.69,48.8,53500.0,43.1275,43.3485,43.0303,43.1275,53500.0
2008-08-14 09:45:00,48.82,48.95,48.52,48.72,31200.0,43.1452,43.2601,42.8801,43.0568,31200.0
2008-08-14 09:50:00,48.74,48.85,48.62,48.73,33700.0,43.0745,43.1717,42.9684,43.0656,33700.0
2008-08-14 09:55:00,48.72,48.89,48.64,48.73,73800.0,43.0568,43.207,42.9861,43.0656,73800.0
2008-08-14 10:00:00,48.72,48.83,48.5,48.53,43000.0,43.0568,43.154,42.8624,42.8889,43000.0
2008-08-14 10:05:00,48.55,48.67,48.3,48.34,25000.0,42.9066,43.0126,42.6856,42.721,25000.0
2008-08-14 10:10:00,48.33,48.4,48.24,48.3,19900.0,42.7121,42.774,42.6326,42.6856,19900.0
2008-08-14 10:15:00,48.25,48.46,48.24,48.38,37400.0,42.6414,42.827,42.6326,42.7563,37400.0
2008-08-14 10:20:00,48.36,48.43,48.17,48.25,29600.0,42.7387,42.8005,42.5707,42.6414,29600.0
2008-08-14 10:25:00,48.29,48.38,48.13,48.23,36700.0,42.6768,42.7563,42.5354,42.6238,36700.0
2008-08-14 10:30:00,48.23,48.33,48.18,48.26,36700.0,42.6238,42.7121,42.5796,42.6503,36700.0
2008-08-14 10:35:00,48.29,48.61,48.27,48.61,49400.0,42.6768,42.9596,42.6591,42.9596,49400.0
2008-08-14 10:40:00,48.61,48.8,48.61,48.78,61400.0,42.9596,43.1275,42.9596,43.1098,61400.0
2008-08-14 10:45:00,48.75,48.75,48.42,48.42,33600.0,43.0833,43.0833,42.7917,42.7917,33600.0
2008-08-14 10:50:00,48.42,48.47,48.28,48.29,24700.0,42.7917,42.8359,42.668,42.6768,24700.0
2008-08-14 10:55:00,48.28,48.29,48.07,48.18,16300.0,42.668,42.6768,42.4824,42.5796,16300.0
2008-08-14 11:00:00,48.15,48.31,48.15,48.29,39900.0,42.5531,42.6945,42.5531,42.6768,39900.0
2008-08-14 11:05:00,48.3,48.53,48.29,48.5,20000.0,42.6856,42.8889,42.6768,42.8624,20000.0
2008-08-14 11:10:00,48.49,48.53,48.44,48.46,12800.0,42.8535,42.8889,42.8094,42.827,12800.0
2008-08-14 11:15:00,48.46,48.54,48.41,48.48,35200.0,42.827,42.8977,42.7828,42.8447,35200.0
2008-08-14 11:20:00,48.51,48.55,48.42,48.42,39100.0,42.8712,42.9066,42.7917,42.7917,39100.0
2008-08-14 11:25:00,48.44,48.57,48.42,48.57,20700.0,42.8094,42.9242,42.7917,42.9242,20700.0
2008-08-14 11:30:00,48.55,48.61,48.48,48.6,14300.0,42.9066,42.9596,42.8447,42.9508,14300.0
2008-08-14 11:35:00,48.61,48.72,48.61,48.62,19600.0,42.9596,43.0568,42.9596,42.9684,19600.0
2008-08-14 11:40:00,48.61,48.72,48.56,48.7,15700.0,42.9596,43.0568,42.9154,43.0391,15700.0
2008-08-14 11:45:00,48.71,48.71,48.52,48.52,25100.0,43.048,43.048,42.8801,42.8801,25100.0
2008-08-14 11:50:00,48.52,48.54,48.45,48.49,20000.0,42.8801,42.8977,42.8182,42.8535,20000.0
2008-08-14 11:55:00,48.48,48.5,48.41,48.43,18200.0,42.8447,42.8624,42.7828,42.8005,18200.0
2008-08-14 12:00:00,48.44,48.46,48.38,48.44,22300.0,42.8094,42.827,42.7563,42.8094,22300.0
2008-08-14 12:05:00,48.43,48.5,48.43,48.49,25200.0,42.8005,42.8624,42.8005,42.8535,25200.0
2008-08-14 12:10:00,48.48,48.51,48.42,48.44,28500.0,42.8447,42.8712,42.7917,42.8094,28500.0
2008-08-14 12:15:00,48.44,48.5,48.44,48.5,35200.0,42.8094,42.8624,42.8094,42.8624,35200.0
2008-08-14 12:20:00,48.5,48.57,48.45,48.55,33400.0,42.8624,42.9242,42.8182,42.9066,33400.0
2008-08-14 12:25:00,48.56,48.57,48.43,48.45,23200.0,42.9154,42.9242,42.8005,42.8182,23200.0
2008-08-14 12:30:00,48.45,48.53,48.45,48.45,19400.0,42.8182,42.8889,42.8182,42.8182,19400.0
2008-08-14 12:35:00,48.48,48.52,48.45,48.5,24500.0,42.8447,42.8801,42.8182,42.8624,24500.0
2008-08-14 12:40:00,48.5,48.65,48.45,48.63,27400.0,42.8624,42.9949,42.8182,42.9773,27400.0
2008-08-14 12:45:00,48.63,48.7,48.57,48.6,36000.0,42.9773,43.0391,42.9242,42.9508,36000.0
2008-08-14 12:50:00,48.61,48.65,48.54,48.6,17000.0,42.9596,42.9949,42.8977,42.9508,17000.0
2008-08-14 12:55:00,48.6,48.61,48.54,48.59,13400.0,42.9508,42.9596,42.8977,42.9419,13400.0
2008-08-14 13:00:00,48.58,48.7,48.57,48.7,24500.0,42.9331,43.0391,42.9242,43.0391,24500.0
2008-08-14 13:05:00,48.7,48.7,48.67,48.7,25900.0,43.0391,43.0391,43.0126,43.0391,25900.0
2008-08-14 13:10:00,48.7,48.71,48.65,48.7,36500.0,43.0391,43.048,42.9949,43.0391,36500.0
2008-08-14 13:15:00,48.7,48.74,48.69,48.7,31600.0,43.0391,43.0745,43.0303,43.0391,31600.0
2008-08-14 13:20:00,48.71,48.76,48.7,48.76,15300.0,43.048,43.0922,43.0391,43.0922,15300.0
2008-08-14 13:25:00,48.73,48.82,48.73,48.79,42900.0,43.0656,43.1452,43.0656,43.1187,42900.0
2008-08-14 13:30:00,48.77,48.85,48.75,48.83,30000.0,43.101,43.1717,43.0833,43.154,30000.0
2008-08-14 13:35:00,48.82,49.01,48.82,49.01,40000.0,43.1452,43.3131,43.1452,43.3131,40000.0
2008-08-14 13:40:00,49.01,49.07,48.98,49.05,51600.0,43.3131,43.3661,43.2866,43.3485,51600.0
2008-08-14 13:45:00,49.06,49.11,49.0,49.04,28000.0,43.3573,43.4015,43.3043,43.3396,28000.0
2008-08-14 13:50:00,49.05,49.14,49.02,49.11,18800.0,43.3485,43.428,43.3219,43.4015,18800.0
2008-08-14 13:55:00,49.14,49.17,49.1,49.15,20300.0,43.428,43.4545,43.3926,43.4368,20300.0
2008-08-14 14:00:00,49.13,49.14,48.93,48.93,18500.0,43.4192,43.428,43.2424,43.2424,18500.0
2008-08-14 14:05:00,48.93,48.95,48.88,48.95,14200.0,43.2424,43.2601,43.1982,43.2601,14200.0
2008-08-14 14:10:00,48.95,48.99,48.89,48.98,16800.0,43.2601,43.2954,43.207,43.2866,16800.0
2008-08-14 14:15:00,48.98,49.07,48.98,49.05,16800.0,43.2866,43.3661,43.2866,43.3485,16800.0
2008-08-14 14:20:00,49.06,49.09,48.99,49.02,25900.0,43.3573,43.3838,43.2954,43.3219,25900.0
2008-08-14 14:25:00,49.02,49.08,48.99,49.05,11700.0,43.3219,43.375,43.2954,43.3485,11700.0
2008-08-14 14:30:00,49.03,49.03,48.89,48.92,16000.0,43.3308,43.3308,43.207,43.2336,16000.0
2008-08-14 14:35:00,48.94,49.06,48.91,48.99,23000.0,43.2512,43.3573,43.2247,43.2954,23000.0
2008-08-14 14:40:00,48.99,48.99,48.89,48.89,30900.0,43.2954,43.2954,43.207,43.207,30900.0
2008-08-14 14:45:00,48.86,48.86,48.64,48.7,36700.0,43.1805,43.1805,42.9861,43.0391,36700.0
2008-08-14 14:50:00,48.69,48.73,48.67,48.68,15100.0,43.0303,43.0656,43.0126,43.0215,15100.0
2008-08-14 14:55:00,48.68,48.73,48.67,48.71,19500.0,43.0215,43.0656,43.0126,43.048,19500.0
2008-08-14 15:00:00,48.7,48.84,48.69,48.82,45900.0,43.0391,43.1629,43.0303,43.1452,45900.0
2008-08-14 15:05:00,48.82,48.92,48.79,48.82,51700.0,43.1452,43.2336,43.1187,43.1452,51700.0
2008-08-14 15:10:00,48.82,48.88,48.69,48.69,20100.0,43.1452,43.1982,43.0303,43.0303,20100.0
2008-08-14 15:15:00,48.69,48.85,48.69,48.77,23500.0,43.0303,43.1717,43.0303,43.101,23500.0
2008-08-14 15:20:00,48.77,48.79,48.73,48.75,21400.0,43.101,43.1187,43.0656,43.0833,21400.0
2008-08-14 15:25:00,48.75,48.82,48.73,48.75,18400.0,43.0833,43.1452,43.0656,43.0833,18400.0
2008-08-14 15:30:00,48.75,49.0,48.75,49.0,59300.0,43.0833,43.3043,43.0833,43.3043,59300.0
2008-08-14 15:35:00,49.0,49.17,48.99,49.14,58500.0,43.3043,43.4545,43.2954,43.428,58500.0
2008-08-14 15:40:00,49.14,49.23,49.08,49.1,41600.0,43.428,43.5075,43.375,43.3926,41600.0
2008-08-14 15:45:00,49.11,49.19,49.01,49.1,36100.0,43.4015,43.4722,43.3131,43.3926,36100.0
2008-08-14 15:50:00,49.1,49.12,48.96,49.04,33500.0,43.3926,43.4103,43.2689,43.3396,33500.0
2008-08-14 15:55:00,49.03,49.09,48.95,49.02,115900.0,43.3308,43.3838,43.2601,43.3219,115900.0
2008-08-15 09:30:00,49.06,49.47,49.06,49.25,168500.0,43.3573,43.7196,43.3573,43.5252,168500.0
2008-08-15 09:35:00,49.33,49.67,49.27,49.54,70400.0,43.5959,43.8964,43.5429,43.7815,70400.0
2008-08-15 09:40:00,49.6,49.75,49.27,49.74,90800.0,43.8345,43.9671,43.5429,43.9582,90800.0
2008-08-15 09:45:00,49.66,49.77,49.31,49.41,159800.0,43.8875,43.9848,43.5782,43.6666,159800.0
2008-08-15 09:50:00,49.42,49.61,49.39,49.56,41400.0,43.6754,43.8434,43.6489,43.7992,41400.0
2008-08-15 09:55:00,49.57,49.62,49.43,49.53,68600.0,43.808,43.8522,43.6843,43.7727,68600.0
2008-08-15 10:00:00,49.52,49.62,49.42,49.6,52600.0,43.7638,43.8522,43.6754,43.8345,52600.0
2008-08-15 10:05:00,49.6,49.61,49.42,49.51,77000.0,43.8345,43.8434,43.6754,43.755,77000.0
2008-08-15 10:10:00,49.51,49.55,49.37,49.52,43800.0,43.755,43.7903,43.6313,43.7638,43800.0
2008-08-15 10:15:00,49.5,49.56,49.45,49.51,45100.0,43.7461,43.7992,43.702,43.755,45100.0
2008-08-15 10:20:00,49.52,49.62,49.47,49.6,28200.0,43.7638,43.8522,43.7196,43.8345,28200.0
2008-08-15 10:25:00,49.6,49.63,49.48,49.49,17600.0,43.8345,43.861,43.7285,43.7373,17600.0
2008-08-15 10:30:00,49.49,49.58,49.45,49.52,22000.0,43.7373,43.8168,43.702,43.7638,22000.0
2008-08-15 10:35:00,49.54,49.58,49.46,49.47,17300.0,43.7815,43.8168,43.7108,43.7196,17300.0
2008-08-15 10:40:00,49.47,49.69,49.47,49.69,11100.0,43.7196,43.9141,43.7196,43.9141,11100.0
2008-08-15 10:45:00,49.7,49.86,49.66,49.84,30700.0,43.9229,44.0643,43.8875,44.0466,30700.0
2008-08-15 10:50:00,49.84,50.06,49.84,50.03,60700.0,44.0466,44.241,44.0466,44.2145,60700.0
2008-08-15 10:55:00,50.03,50.15,50.02,50.15,29400.0,44.2145,44.3206,44.2057,44.3206,29400.0
2008-08-15 11:00:00,50.15,50.17,50.0,50.14,26100.0,44.3206,44.3383,44.188,44.3118,26100.0
2008-08-15 11:05:00,50.16,50.24,49.96,49.99,25800.0,44.3294,44.4001,44.1527,44.1792,25800.0
2008-08-15 11:10:00,49.98,50.06,49.95,49.95,20800.0,44.1703,44.241,44.1438,44.1438,20800.0
2008-08-15 11:15:00,49.99,49.99,49.82,49.86,24200.0,44.1792,44.1792,44.0289,44.0643,24200.0
2008-08-15 11:20:00,49.86,49.86,49.68,49.75,50300.0,44.0643,44.0643,43.9052,43.9671,50300.0
2008-08-15 11:25:00,49.75,49.84,49.74,49.76,18600.0,43.9671,44.0466,43.9582,43.9759,18600.0
2008-08-15 11:30:00,49.77,49.91,49.75,49.91,14900.0,43.9848,44.1085,43.9671,44.1085,14900.0
2008-08-15 11:35:00,49.91,49.91,49.74,49.83,20100.0,44.1085,44.1085,43.9582,44.0378,20100.0
2008-08-15 11:40:00,49.79,49.83,49.73,49.83,19100.0,44.0024,44.0378,43.9494,44.0378,19100.0
2008-08-15 11:45:00,49.8,49.89,49.74,49.89,21100.0,44.0113,44.0908,43.9582,44.0908,21100.0
2008-08-15 11:50:00,49.89,49.99,49.84,49.9,15800.0,44.0908,44.1792,44.0466,44.0996,15800.0
2008-08-15 11:55:00,49.91,49.97,49.87,49.91,8700.0,44.1085,44.1615,44.0731,44.1085,8700.0
2008-08-15 12:00:00,49.89,50.0,49.86,50.0,12100.0,44.0908,44.188,44.0643,44.188,12100.0
2008-08-15 12:05:00,49.99,50.0,49.95,49.99,18300.0,44.1792,44.188,44.1438,44.1792,18300.0
2008-08-15 12:10:00,49.97,50.02,49.76,49.82,24600.0,44.1615,44.2057,43.9759,44.0289,24600.0
2008-08-15 12:15:00,49.8,49.84,49.74,49.75,63100.0,44.0113,44.0466,43.9582,43.9671,63100.0
2008-08-15 12:20:00,49.76,49.91,49.74,49.76,55300.0,43.9759,44.1085,43.9582,43.9759,55300.0
2008-08-15 12:25:00,49.76,49.8,49.74,49.74,16900.0,43.9759,44.0113,43.9582,43.9582,16900.0
2008-08-15 12:30:00,49.75,49.82,49.72,49.73,24300.0,43.9671,44.0289,43.9406,43.9494,24300.0
2008-08-15 12:35:00,49.73,49.9,49.72,49.87,26200.0,43.9494,44.0996,43.9406,44.0731,26200.0
2008-08-15 12:40:00,49.86,49.9,49.75,49.77,16600.0,44.0643,44.0996,43.9671,43.9848,16600.0
2008-08-15 12:45:00,49.75,49.79,49.64,49.69,40100.0,43.9671,44.0024,43.8699,43.9141,40100.0
2008-08-15 12:50:00,49.69,49.75,49.66,49.74,19600.0,43.9141,43.9671,43.8875,43.9582,19600.0
2008-08-15 12:55:00,49.74,49.84,49.74,49.79,15000.0,43.9582,44.0466,43.9582,44.0024,15000.0
2008-08-15 13:00:00,49.79,49.89,49.77,49.89,93200.0,44.0024,44.0908,43.9848,44.0908,93200.0
2008-08-15 13:05:00,49.88,49.96,49.81,49.89,28600.0,44.082,44.1527,44.0201,44.0908,28600.0
2008-08-15 13:10:00,49.89,49.95,49.82,49.83,42100.0,44.0908,44.1438,44.0289,44.0378,42100.0
2008-08-15 13:15:00,49.81,49.86,49.69,49.81,30100.0,44.0201,44.0643,43.9141,44.0201,30100.0
2008-08-15 13:20:00,49.77,49.83,49.77,49.82,13300.0,43.9848,44.0378,43.9848,44.0289,13300.0
2008-08-15 13:25:00,49.81,49.85,49.74,49.84,17300.0,44.0201,44.0555,43.9582,44.0466,17300.0
2008-08-15 13:30:00,49.84,49.87,49.79,49.8,34100.0,44.0466,44.0731,44.0024,44.0113,34100.0
2008-08-15 13:35:00,49.8,49.87,49.8,49.86,36600.0,44.0113,44.0731,44.0113,44.0643,36600.0
2008-08-15 13:40:00,49.85,50.0,49.85,49.99,29700.0,44.0555,44.188,44.0555,44.1792,29700.0
2008-08-15 13:45:00,49.99,49.99,49.77,49.89,26900.0,44.1792,44.1792,43.9848,44.0908,26900.0
2008-08-15 13:50:00,49.9,50.0,49.87,49.99,14200.0,44.0996,44.188,44.0731,44.1792,14200.0
2008-08-15 13:55:00,49.99,49.99,49.93,49.94,15300.0,44.1792,44.1792,44.1262,44.135,15300.0
2008-08-15 14:00:00,49.93,49.94,49.86,49.87,17600.0,44.1262,44.135,44.0643,44.0731,17600.0
2008-08-15 14:05:00,49.87,49.91,49.84,49.84,30300.0,44.0731,44.1085,44.0466,44.0466,30300.0
2008-08-15 14:10:00,49.84,49.89,49.83,49.87,21700.0,44.0466,44.0908,44.0378,44.0731,21700.0
2008-08-15 14:15:00,49.88,49.88,49.73,49.81,20000.0,44.082,44.082,43.9494,44.0201,20000.0
2008-08-15 14:20:00,49.83,49.86,49.8,49.86,23300.0,44.0378,44.0643,44.0113,44.0643,23300.0
2008-08-15 14:25:00,49.85,49.85,49.74,49.74,33600.0,44.0555,44.0555,43.9582,43.9582,33600.0
2008-08-15 14:30:00,49.74,49.86,49.74,49.83,32800.0,43.9582,44.0643,43.9582,44.0378,32800.0
2008-08-15 14:35:00,49.83,49.85,49.77,49.77,14700.0,44.0378,44.0555,43.9848,43.9848,14700.0
2008-08-15 14:40:00,49.77,49.85,49.77,49.84,25500.0,43.9848,44.0555,43.9848,44.0466,25500.0
2008-08-15 14:45:00,49.84,49.85,49.78,49.78,22800.0,44.0466,44.0555,43.9936,43.9936,22800.0
2008-08-15 14:50:00,49.78,49.84,49.78,49.79,39400.0,43.9936,44.0466,43.9936,44.0024,39400.0
2008-08-15 14:55:00,49.79,49.81,49.76,49.77,21300.0,44.0024,44.0201,43.9759,43.9848,21300.0
2008-08-15 15:00:00,49.78,49.82,49.74,49.74,38300.0,43.9936,44.0289,43.9582,43.9582,38300.0
2008-08-15 15:05:00,49.74,49.83,49.74,49.78,33800.0,43.9582,44.0378,43.9582,43.9936,33800.0
2008-08-15 15:10:00,49.78,49.82,49.75,49.81,38300.0,43.9936,44.0289,43.9671,44.0201,38300.0
2008-08-15 15:15:00,49.8,49.8,49.78,49.79,20800.0,44.0113,44.0113,43.9936,44.0024,20800.0
2008-08-15 15:20:00,49.8,49.83,49.77,49.81,66800.0,44.0113,44.0378,43.9848,44.0201,66800.0
2008-08-15 15:25:00,49.81,49.91,49.81,49.85,33000.0,44.0201,44.1085,44.0201,44.0555,33000.0
2008-08-15 15:30:00,49.85,49.94,49.81,49.93,28300.0,44.0555,44.135,44.0201,44.1262,28300.0
2008-08-15 15:35:00,49.93,49.95,49.86,49.87,55900.0,44.1262,44.1438,44.0643,44.0731,55900.0
2008-08-15 15:40:00,49.87,49.87,49.82,49.85,61900.0,44.0731,44.0731,44.0289,44.0555,61900.0
2008-08-15 15:45:00,49.85,49.86,49.77,49.86,57100.0,44.0555,44.0643,43.9848,44.0643,57100.0
2008-08-15 15:50:00,49.87,49.9,49.81,49.88,75300.0,44.0731,44.0996,44.0201,44.082,75300.0
2008-08-15 15:55:00,49.88,49.96,49.87,49.96,91400.0,44.082,44.1527,44.0731,44.1527,91400.0
2008-08-18 09:30:00,50.24,50.67,50.17,50.46,78100.0,44.4001,44.7801,44.3383,44.5946,78100.0
2008-08-18 09:35:00,50.49,50.65,50.11,50.11,100200.0,44.6211,44.7625,44.2852,44.2852,100200.0
2008-08-18 09:40:00,50.15,50.45,49.49,49.49,86400.0,44.3206,44.5857,43.7373,43.7373,86400.0
2008-08-18 09:45:00,49.49,49.49,49.02,49.21,38500.0,43.7373,43.7373,43.3219,43.4899,38500.0
2008-08-18 09:50:00,49.23,49.48,49.18,49.38,44500.0,43.5075,43.7285,43.4633,43.6401,44500.0
2008-08-18 09:55:00,49.42,49.57,49.24,49.32,19400.0,43.6754,43.808,43.5164,43.5871,19400.0
2008-08-18 10:00:00,49.26,49.39,49.07,49.24,37000.0,43.534,43.6489,43.3661,43.5164,37000.0
2008-08-18 10:05:00,49.2,49.45,49.18,49.34,43300.0,43.481,43.702,43.4633,43.6047,43300.0
2008-08-18 10:10:00,49.34,49.56,49.32,49.38,31300.0,43.6047,43.7992,43.5871,43.6401,31300.0
2008-08-18 10:15:00,49.36,49.6,49.36,49.57,28300.0,43.6224,43.8345,43.6224,43.808,28300.0
2008-08-18 10:20:00,49.57,49.79,49.54,49.74,56700.0,43.808,44.0024,43.7815,43.9582,56700.0
2008-08-18 10:25:00,49.78,49.81,49.63,49.63,22800.0,43.9936,44.0201,43.861,43.861,22800.0
2008-08-18 10:30:00,49.65,49.7,49.49,49.58,53600.0,43.8787,43.9229,43.7373,43.8168,53600.0
2008-08-18 10:35:00,49.58,49.95,49.58,49.91,49600.0,43.8168,44.1438,43.8168,44.1085,49600.0
2008-08-18 10:40:00,49.93,50.0,49.78,49.9,30400.0,44.1262,44.188,43.9936,44.0996,30400.0
2008-08-18 10:45:00,49.91,49.91,49.6,49.62,37700.0,44.1085,44.1085,43.8345,43.8522,37700.0
2008-08-18 10:50:00,49.62,49.89,49.59,49.88,24600.0,43.8522,44.0908,43.8257,44.082,24600.0
2008-08-18 10:55:00,49.91,50.0,49.82,49.99,41000.0,44.1085,44.188,44.0289,44.1792,41000.0
2008-08-18 11:00:00,49.99,49.99,49.8,49.8,30700.0,44.1792,44.1792,44.0113,44.0113,30700.0
2008-08-18 11:05:00,49.81,49.96,49.81,49.92,15000.0,44.0201,44.1527,44.0201,44.1173,15000.0
2008-08-18 11:10:00,49.94,50.0,49.9,49.99,31100.0,44.135,44.188,44.0996,44.1792,31100.0
2008-08-18 11:15:00,49.98,50.0,49.84,49.96,33800.0,44.1703,44.188,44.0466,44.1527,33800.0
2008-08-18 11:20:00,49.97,50.0,49.9,49.9,13500.0,44.1615,44.188,44.0996,44.0996,13500.0
2008-08-18 11:25:00,49.88,49.98,49.81,49.98,16700.0,44.082,44.1703,44.0201,44.1703,16700.0
2008-08-18 11:30:00,49.98,49.98,49.85,49.92,22100.0,44.1703,44.1703,44.0555,44.1173,22100.0
2008-08-18 11:35:00,49.93,49.94,49.89,49.91,9300.0,44.1262,44.135,44.0908,44.1085,9300.0
2008-08-18 11:40:00,49.91,49.91,49.72,49.74,22200.0,44.1085,44.1085,43.9406,43.9582,22200.0
2008-08-18 11:45:00,49.75,49.81,49.7,49.75,19000.0,43.9671,44.0201,43.9229,43.9671,19000.0
2008-08-18 11:50:00,49.74,49.76,49.73,49.73,4400.0,43.9582,43.9759,43.9494,43.9494,4400.0
2008-08-18 11:55:00,49.73,49.73,49.31,49.32,17000.0,43.9494,43.9494,43.5782,43.5871,17000.0
2008-08-18 12:00:00,49.32,49.33,49.19,49.22,24100.0,43.5871,43.5959,43.4722,43.4987,24100.0
2008-08-18 12:05:00,49.24,49.38,49.19,49.29,39900.0,43.5164,43.6401,43.4722,43.5606,39900.0
2008-08-18 12:10:00,49.29,49.36,49.29,49.3,9100.0,43.5606,43.6224,43.5606,43.5694,9100.0
2008-08-18 12:15:00,49.3,49.37,49.23,49.3,22500.0,43.5694,43.6313,43.5075,43.5694,22500.0
2008-08-18 12:20:00,49.3,49.33,49.18,49.29,23400.0,43.5694,43.5959,43.4633,43.5606,23400.0
2008-08-18 12:25:00,49.27,49.3,49.21,49.26,5500.0,43.5429,43.5694,43.4899,43.534,5500.0
2008-08-18 12:30:00,49.26,49.34,49.26,49.3,5000.0,43.534,43.6047,43.534,43.5694,5000.0
2008-08-18 12:35:00,49.29,49.29,49.14,49.15,9800.0,43.5606,43.5606,43.428,43.4368,9800.0
2008-08-18 12:40:00,49.15,49.19,49.04,49.12,21800.0,43.4368,43.4722,43.3396,43.4103,21800.0
2008-08-18 12:45:00,49.1,49.13,49.0,49.01,16900.0,43.3926,43.4192,43.3043,43.3131,16900.0
2008-08-18 12:50:00,49.02,49.1,49.02,49.07,22400.0,43.3219,43.3926,43.3219,43.3661,22400.0
2008-08-18 12:55:00,49.05,49.07,49.01,49.04,10500.0,43.3485,43.3661,43.3131,43.3396,10500.0
2008-08-18 13:00:00,49.04,49.21,49.04,49.2,19600.0,43.3396,43.4899,43.3396,43.481,19600.0
2008-08-18 13:05:00,49.22,49.28,49.17,49.26,8100.0,43.4987,43.5517,43.4545,43.534,8100.0
2008-08-18 13:10:00,49.26,49.31,49.23,49.31,19700.0,43.534,43.5782,43.5075,43.5782,19700.0
2008-08-18 13:15:00,49.29,49.29,49.22,49.22,6600.0,43.5606,43.5606,43.4987,43.4987,6600.0
2008-08-18 13:20:00,49.25,49.31,49.24,49.31,9000.0,43.5252,43.5782,43.5164,43.5782,9000.0
2008-08-18 13:25:00,49.31,49.33,49.24,49.33,9900.0,43.5782,43.5959,43.5164,43.5959,9900.0
2008-08-18 13:30:00,49.3,49.33,49.07,49.12,65200.0,43.5694,43.5959,43.3661,43.4103,65200.0
2008-08-18 13:35:00,49.11,49.2,49.09,49.14,10000.0,43.4015,43.481,43.3838,43.428,10000.0
2008-08-18 13:40:00,49.14,49.18,49.1,49.1,6300.0,43.428,43.4633,43.3926,43.3926,6300.0
2008-08-18 13:45:00,49.1,49.15,48.91,48.92,15400.0,43.3926,43.4368,43.2247,43.2336,15400.0
2008-08-18 13:50:00,48.94,49.03,48.91,48.94,11200.0,43.2512,43.3308,43.2247,43.2512,11200.0
2008-08-18 13:55:00,48.95,49.07,48.92,48.97,10700.0,43.2601,43.3661,43.2336,43.2778,10700.0
2008-08-18 14:00:00,48.95,48.95,48.83,48.84,10500.0,43.2601,43.2601,43.154,43.1629,10500.0
2008-08-18 14:05:00,48.84,48.88,48.82,48.88,9400.0,43.1629,43.1982,43.1452,43.1982,9400.0
2008-08-18 14:10:00,48.88,48.97,48.83,48.96,23500.0,43.1982,43.2778,43.154,43.2689,23500.0
2008-08-18 14:15:00,48.94,48.97,48.83,48.83,14000.0,43.2512,43.2778,43.154,43.154,14000.0
2008-08-18 14:20:00,48.85,48.9,48.78,48.78,13800.0,43.1717,43.2159,43.1098,43.1098,13800.0
2008-08-18 14:25:00,48.78,48.95,48.77,48.85,17900.0,43.1098,43.2601,43.101,43.1717,17900.0
2008-08-18 14:30:00,48.88,48.96,48.8,48.87,22000.0,43.1982,43.2689,43.1275,43.1894,22000.0
2008-08-18 14:35:00,48.86,48.98,48.86,48.88,22500.0,43.1805,43.2866,43.1805,43.1982,22500.0
2008-08-18 14:40:00,48.87,48.88,48.8,48.86,20400.0,43.1894,43.1982,43.1275,43.1805,20400.0
2008-08-18 14:45:00,48.86,48.9,48.83,48.84,12300.0,43.1805,43.2159,43.154,43.1629,12300.0
2008-08-18 14:50:00,48.84,48.84,48.66,48.7,21500.0,43.1629,43.1629,43.0038,43.0391,21500.0
2008-08-18 14:55:00,48.68,48.75,48.68,48.73,6800.0,43.0215,43.0833,43.0215,43.0656,6800.0
2008-08-18 15:00:00,48.73,48.77,48.61,48.77,26400.0,43.0656,43.101,42.9596,43.101,26400.0
2008-08-18 15:05:00,48.77,48.83,48.65,48.72,30600.0,43.101,43.154,42.9949,43.0568,30600.0
2008-08-18 15:10:00,48.72,48.82,48.66,48.81,10500.0,43.0568,43.1452,43.0038,43.1363,10500.0
2008-08-18 15:15:00,48.81,48.83,48.71,48.82,8300.0,43.1363,43.154,43.048,43.1452,8300.0
2008-08-18 15:20:00,48.8,48.95,48.73,48.93,27500.0,43.1275,43.2601,43.0656,43.2424,27500.0
2008-08-18 15:25:00,48.94,49.09,48.91,48.91,74800.0,43.2512,43.3838,43.2247,43.2247,74800.0
2008-08-18 15:30:00,48.92,48.98,48.77,48.78,38100.0,43.2336,43.2866,43.101,43.1098,38100.0
2008-08-18 15:35:00,48.77,48.84,48.71,48.74,50000.0,43.101,43.1629,43.048,43.0745,50000.0
2008-08-18 15:40:00,48.74,48.82,48.54,48.66,64300.0,43.0745,43.1452,42.8977,43.0038,64300.0
2008-08-18 15:45:00,48.66,48.99,48.66,48.97,102800.0,43.0038,43.2954,43.0038,43.2778,102800.0
2008-08-18 15:50:00,48.98,49.0,48.86,48.91,50900.0,43.2866,43.3043,43.1805,43.2247,50900.0
2008-08-18 15:55:00,48.9,48.94,48.77,48.83,41500.0,43.2159,43.2512,43.101,43.154,41500.0
2008-08-19 09:30:00,48.67,49.3,48.67,49.15,35100.0,43.0126,43.5694,43.0126,43.4368,35100.0
2008-08-19 09:35:00,49.13,49.59,48.7,49.25,40400.0,43.4192,43.8257,43.0391,43.5252,40400.0
2008-08-19 09:40:00,49.25,49.25,48.58,48.65,54100.0,43.5252,43.5252,42.9331,42.9949,54100.0
2008-08-19 09:45:00,48.62,48.68,48.51,48.57,42100.0,42.9684,43.0215,42.8712,42.9242,42100.0
2008-08-19 09:50:00,48.57,48.61,48.4,48.51,40800.0,42.9242,42.9596,42.774,42.8712,40800.0
2008-08-19 09:55:00,48.51,48.82,48.47,48.75,53800.0,42.8712,43.1452,42.8359,43.0833,53800.0
2008-08-19 10:00:00,48.75,48.78,48.54,48.7,40700.0,43.0833,43.1098,42.8977,43.0391,40700.0
2008-08-19 10:05:00,48.63,48.83,48.62,48.83,34300.0,42.9773,43.154,42.9684,43.154,34300.0
2008-08-19 10:10:00,48.84,49.03,48.83,49.0,35900.0,43.1629,43.3308,43.154,43.3043,35900.0
2008-08-19 10:15:00,49.01,49.04,48.87,48.87,24500.0,43.3131,43.3396,43.1894,43.1894,24500.0
2008-08-19 10:20:00,48.85,48.9,48.75,48.79,17900.0,43.1717,43.2159,43.0833,43.1187,17900.0
2008-08-19 10:25:00,48.82,48.89,48.77,48.81,12500.0,43.1452,43.207,43.101,43.1363,12500.0
2008-08-19 10:30:00,48.83,49.0,48.81,49.0,22600.0,43.154,43.3043,43.1363,43.3043,22600.0
2008-08-19 10:35:00,48.98,48.99,48.86,48.92,23800.0,43.2866,43.2954,43.1805,43.2336,23800.0
2008-08-19 10:40:00,48.91,48.94,48.8,48.8,15400.0,43.2247,43.2512,43.1275,43.1275,15400.0
2008-08-19 10:45:00,48.78,48.82,48.65,48.65,22600.0,43.1098,43.1452,42.9949,42.9949,22600.0
2008-08-19 10:50:00,48.65,48.65,48.37,48.37,45000.0,42.9949,42.9949,42.7475,42.7475,45000.0
2008-08-19 10:55:00,48.37,48.44,48.1,48.1,42600.0,42.7475,42.8094,42.5089,42.5089,42600.0
2008-08-19 11:00:00,48.09,48.11,47.86,47.95,84700.0,42.5,42.5177,42.2968,42.3763,84700.0
2008-08-19 11:05:00,47.97,48.0,47.83,47.89,40700.0,42.394,42.4205,42.2703,42.3233,40700.0
2008-08-19 11:10:00,47.91,47.96,47.7,47.7,28800.0,42.341,42.3852,42.1554,42.1554,28800.0
2008-08-19 11:15:00,47.7,47.77,47.43,47.47,63400.0,42.1554,42.2172,41.9168,41.9521,63400.0
2008-08-19 11:20:00,47.48,47.58,47.32,47.46,60600.0,41.9609,42.0493,41.8195,41.9433,60600.0
2008-08-19 11:25:00,47.45,47.62,47.44,47.6,47200.0,41.9344,42.0847,41.9256,42.067,47200.0
2008-08-19 11:30:00,47.62,47.75,47.57,47.58,42600.0,42.0847,42.1996,42.0405,42.0493,42600.0
2008-08-19 11:35:00,47.59,47.59,47.42,47.52,20400.0,42.0582,42.0582,41.9079,41.9963,20400.0
2008-08-19 11:40:00,47.49,47.6,47.29,47.35,34400.0,41.9698,42.067,41.793,41.8461,34400.0
2008-08-19 11:45:00,47.35,47.35,47.21,47.28,32200.0,41.8461,41.8461,41.7223,41.7842,32200.0
2008-08-19 11:50:00,47.28,47.3,46.95,46.95,63700.0,41.7842,41.8019,41.4926,41.4926,63700.0
2008-08-19 11:55:00,46.98,47.0,46.83,46.99,49700.0,41.5191,41.5367,41.3865,41.5279,49700.0
2008-08-19 12:00:00,46.95,46.95,46.76,46.92,78300.0,41.4926,41.4926,41.3246,41.466,78300.0
2008-08-19 12:05:00,46.86,46.92,46.74,46.77,81800.0,41.413,41.466,41.307,41.3335,81800.0
2008-08-19 12:10:00,46.79,46.8,46.74,46.79,39000.0,41.3512,41.36,41.307,41.3512,39000.0
2008-08-19 12:15:00,46.8,46.87,46.69,46.79,38900.0,41.36,41.4219,41.2628,41.3512,38900.0
2008-08-19 12:20:00,46.79,46.98,46.75,46.96,35400.0,41.3512,41.5191,41.3158,41.5014,35400.0
2008-08-19 12:25:00,46.96,47.23,46.96,47.23,73500.0,41.5014,41.74,41.5014,41.74,73500.0
2008-08-19 12:30:00,47.23,47.23,47.06,47.11,71600.0,41.74,41.74,41.5898,41.634,71600.0
2008-08-19 12:35:00,47.11,47.3,47.1,47.25,66500.0,41.634,41.8019,41.6251,41.7577,66500.0
2008-08-19 12:40:00,47.27,47.33,47.22,47.3,28200.0,41.7754,41.8284,41.7312,41.8019,28200.0
2008-08-19 12:45:00,47.29,47.31,47.24,47.31,24400.0,41.793,41.8107,41.7488,41.8107,24400.0
2008-08-19 12:50:00,47.3,47.39,47.29,47.38,41300.0,41.8019,41.8814,41.793,41.8726,41300.0
2008-08-19 12:55:00,47.38,47.38,47.23,47.25,39300.0,41.8726,41.8726,41.74,41.7577,39300.0
2008-08-19 13:00:00,47.26,47.32,47.21,47.21,20500.0,41.7665,41.8195,41.7223,41.7223,20500.0
2008-08-19 13:05:00,47.21,47.3,47.19,47.21,26800.0,41.7223,41.8019,41.7047,41.7223,26800.0
2008-08-19 13:10:00,47.22,47.29,47.18,47.24,29100.0,41.7312,41.793,41.6958,41.7488,29100.0
2008-08-19 13:15:00,47.26,47.29,47.08,47.11,24600.0,41.7665,41.793,41.6074,41.634,24600.0
2008-08-19 13:20:00,47.1,47.23,47.09,47.14,25600.0,41.6251,41.74,41.6163,41.6605,25600.0
2008-08-19 13:25:00,47.14,47.17,47.07,47.17,33000.0,41.6605,41.687,41.5986,41.687,33000.0
2008-08-19 13:30:00,47.15,47.28,47.13,47.16,40300.0,41.6693,41.7842,41.6516,41.6781,40300.0
2008-08-19 13:35:00,47.15,47.21,47.14,47.16,20500.0,41.6693,41.7223,41.6605,41.6781,20500.0
2008-08-19 13:40:00,47.17,47.26,47.14,47.18,28000.0,41.687,41.7665,41.6605,41.6958,28000.0
2008-08-19 13:45:00,47.18,47.22,47.11,47.22,21000.0,41.6958,41.7312,41.634,41.7312,21000.0
2008-08-19 13:50:00,47.22,47.24,47.1,47.14,39300.0,41.7312,41.7488,41.6251,41.6605,39300.0
2008-08-19 13:55:00,47.13,47.17,47.04,47.12,32200.0,41.6516,41.687,41.5721,41.6428,32200.0
2008-08-19 14:00:00,47.14,47.14,47.04,47.1,28100.0,41.6605,41.6605,41.5721,41.6251,28100.0
2008-08-19 14:05:00,47.09,47.22,47.09,47.22,25600.0,41.6163,41.7312,41.6163,41.7312,25600.0
2008-08-19 14:10:00,47.23,47.41,47.22,47.41,31700.0,41.74,41.8991,41.7312,41.8991,31700.0
2008-08-19 14:15:00,47.41,47.58,47.4,47.46,27900.0,41.8991,42.0493,41.8902,41.9433,27900.0
2008-08-19 14:20:00,47.46,47.49,47.27,47.3,27400.0,41.9433,41.9698,41.7754,41.8019,27400.0
2008-08-19 14:25:00,47.3,47.4,47.28,47.4,8200.0,41.8019,41.8902,41.7842,41.8902,8200.0
2008-08-19 14:30:00,47.39,47.39,47.23,47.24,10700.0,41.8814,41.8814,41.74,41.7488,10700.0
2008-08-19 14:35:00,47.23,47.28,47.2,47.24,10500.0,41.74,41.7842,41.7135,41.7488,10500.0
2008-08-19 14:40:00,47.25,47.25,47.17,47.17,16900.0,41.7577,41.7577,41.687,41.687,16900.0
2008-08-19 14:45:00,47.16,47.17,47.12,47.16,17500.0,41.6781,41.687,41.6428,41.6781,17500.0
2008-08-19 14:50:00,47.16,47.22,47.15,47.18,17200.0,41.6781,41.7312,41.6693,41.6958,17200.0
2008-08-19 14:55:00,47.21,47.22,47.16,47.18,15500.0,41.7223,41.7312,41.6781,41.6958,15500.0
2008-08-19 15:00:00,47.19,47.2,47.11,47.14,36600.0,41.7047,41.7135,41.634,41.6605,36600.0
2008-08-19 15:05:00,47.12,47.21,47.1,47.16,14600.0,41.6428,41.7223,41.6251,41.6781,14600.0
2008-08-19 15:10:00,47.18,47.18,47.12,47.17,19700.0,41.6958,41.6958,41.6428,41.687,19700.0
2008-08-19 15:15:00,47.19,47.19,47.08,47.15,17500.0,41.7047,41.7047,41.6074,41.6693,17500.0
2008-08-19 15:20:00,47.15,47.33,47.14,47.27,37300.0,41.6693,41.8284,41.6605,41.7754,37300.0
2008-08-19 15:25:00,47.28,47.36,47.24,47.27,37300.0,41.7842,41.8549,41.7488,41.7754,37300.0
2008-08-19 15:30:00,47.28,47.33,47.21,47.29,28400.0,41.7842,41.8284,41.7223,41.793,28400.0
2008-08-19 15:35:00,47.3,47.32,47.19,47.32,33900.0,41.8019,41.8195,41.7047,41.8195,33900.0
2008-08-19 15:40:00,47.33,47.33,47.19,47.27,44600.0,41.8284,41.8284,41.7047,41.7754,44600.0
2008-08-19 15:45:00,47.27,47.29,47.16,47.25,45500.0,41.7754,41.793,41.6781,41.7577,45500.0
2008-08-19 15:50:00,47.25,47.35,47.16,47.35,75400.0,41.7577,41.8461,41.6781,41.8461,75400.0
2008-08-19 15:55:00,47.35,47.35,47.24,47.26,65200.0,41.8461,41.8461,41.7488,41.7665,65200.0
2008-08-20 09:30:00,47.43,47.52,47.3,47.32,36700.0,41.9168,41.9963,41.8019,41.8195,36700.0
2008-08-20 09:35:00,47.38,47.52,47.0,47.45,49600.0,41.8726,41.9963,41.5367,41.9344,49600.0
2008-08-20 09:40:00,47.44,47.5,46.98,47.02,23500.0,41.9256,41.9786,41.5191,41.5544,23500.0
2008-08-20 09:45:00,47.07,47.09,46.61,46.61,31500.0,41.5986,41.6163,41.1921,41.1921,31500.0
2008-08-20 09:50:00,46.59,46.88,46.53,46.69,52600.0,41.1744,41.4307,41.1214,41.2628,52600.0
2008-08-20 09:55:00,46.69,46.73,46.56,46.71,14200.0,41.2628,41.2981,41.1479,41.2805,14200.0
2008-08-20 10:00:00,46.69,46.86,46.63,46.86,25000.0,41.2628,41.413,41.2098,41.413,25000.0
2008-08-20 10:05:00,46.86,46.89,46.67,46.86,22100.0,41.413,41.4395,41.2451,41.413,22100.0
2008-08-20 10:10:00,46.87,46.91,46.67,46.76,28200.0,41.4219,41.4572,41.2451,41.3246,28200.0
2008-08-20 10:15:00,46.72,46.94,46.66,46.9,27600.0,41.2893,41.4837,41.2363,41.4484,27600.0
2008-08-20 10:20:00,46.88,46.91,46.74,46.82,23200.0,41.4307,41.4572,41.307,41.3777,23200.0
2008-08-20 10:25:00,46.79,46.92,46.78,46.82,45500.0,41.3512,41.466,41.3423,41.3777,45500.0
2008-08-20 10:30:00,46.83,47.03,46.77,47.03,22400.0,41.3865,41.5633,41.3335,41.5633,22400.0
2008-08-20 10:35:00,47.06,47.24,47.03,47.22,24700.0,41.5898,41.7488,41.5633,41.7312,24700.0
2008-08-20 10:40:00,47.2,47.31,47.05,47.28,23500.0,41.7135,41.8107,41.5809,41.7842,23500.0
2008-08-20 10:45:00,47.27,47.4,47.24,47.4,11700.0,41.7754,41.8902,41.7488,41.8902,11700.0
2008-08-20 10:50:00,47.38,47.65,47.38,47.59,27500.0,41.8726,42.1112,41.8726,42.0582,27500.0
2008-08-20 10:55:00,47.61,47.75,47.6,47.75,14700.0,42.0758,42.1996,42.067,42.1996,14700.0
2008-08-20 11:00:00,47.75,47.75,47.52,47.53,21300.0,42.1996,42.1996,41.9963,42.0051,21300.0
2008-08-20 11:05:00,47.53,47.58,47.52,47.54,10300.0,42.0051,42.0493,41.9963,42.014,10300.0
2008-08-20 11:10:00,47.54,47.74,47.54,47.55,17800.0,42.014,42.1907,42.014,42.0228,17800.0
2008-08-20 11:15:00,47.57,47.57,47.41,47.54,22400.0,42.0405,42.0405,41.8991,42.014,22400.0
2008-08-20 11:20:00,47.55,47.55,47.44,47.45,11000.0,42.0228,42.0228,41.9256,41.9344,11000.0
2008-08-20 11:25:00,47.46,47.56,47.43,47.52,13900.0,41.9433,42.0316,41.9168,41.9963,13900.0
2008-08-20 11:30:00,47.5,47.5,47.4,47.4,5600.0,41.9786,41.9786,41.8902,41.8902,5600.0
2008-08-20 11:35:00,47.4,47.44,47.3,47.44,25100.0,41.8902,41.9256,41.8019,41.9256,25100.0
2008-08-20 11:40:00,47.44,47.48,47.34,47.47,15300.0,41.9256,41.9609,41.8372,41.9521,15300.0
2008-08-20 11:45:00,47.44,47.46,47.37,47.39,10800.0,41.9256,41.9433,41.8637,41.8814,10800.0
2008-08-20 11:50:00,47.38,47.46,47.37,47.45,8300.0,41.8726,41.9433,41.8637,41.9344,8300.0
2008-08-20 11:55:00,47.45,47.45,47.32,47.36,7100.0,41.9344,41.9344,41.8195,41.8549,7100.0
2008-08-20 12:00:00,47.36,47.37,47.16,47.16,16900.0,41.8549,41.8637,41.6781,41.6781,16900.0
2008-08-20 12:05:00,47.16,47.16,46.98,47.06,22800.0,41.6781,41.6781,41.5191,41.5898,22800.0
2008-08-20 12:10:00,47.06,47.06,46.96,47.02,13900.0,41.5898,41.5898,41.5014,41.5544,13900.0
2008-08-20 12:15:00,47.01,47.04,46.95,46.95,11600.0,41.5456,41.5721,41.4926,41.4926,11600.0
2008-08-20 12:20:00,46.94,47.03,46.94,47.02,11800.0,41.4837,41.5633,41.4837,41.5544,11800.0
2008-08-20 12:25:00,47.01,47.04,46.93,46.98,23300.0,41.5456,41.5721,41.4749,41.5191,23300.0
2008-08-20 12:30:00,46.98,47.0,46.92,46.95,9500.0,41.5191,41.5367,41.466,41.4926,9500.0
2008-08-20 12:35:00,46.94,46.99,46.9,46.9,18800.0,41.4837,41.5279,41.4484,41.4484,18800.0
2008-08-20 12:40:00,46.92,46.99,46.89,46.95,21900.0,41.466,41.5279,41.4395,41.4926,21900.0
2008-08-20 12:45:00,46.94,46.97,46.83,46.86,16300.0,41.4837,41.5102,41.3865,41.413,16300.0
2008-08-20 12:50:00,46.82,47.0,46.78,46.81,17800.0,41.3777,41.5367,41.3423,41.3688,17800.0
2008-08-20 12:55:00,46.81,46.87,46.79,46.86,11800.0,41.3688,41.4219,41.3512,41.413,11800.0
2008-08-20 13:00:00,46.86,46.93,46.85,46.89,12800.0,41.413,41.4749,41.4042,41.4395,12800.0
2008-08-20 13:05:00,46.93,47.06,46.91,47.04,20500.0,41.4749,41.5898,41.4572,41.5721,20500.0
2008-08-20 13:10:00,47.04,47.06,46.98,47.02,12200.0,41.5721,41.5898,41.5191,41.5544,12200.0
2008-08-20 13:15:00,47.06,47.12,47.0,47.0,10600.0,41.5898,41.6428,41.5367,41.5367,10600.0
2008-08-20 13:20:00,47.02,47.05,46.91,46.91,12300.0,41.5544,41.5809,41.4572,41.4572,12300.0
2008-08-20 13:25:00,46.91,47.01,46.88,47.0,18100.0,41.4572,41.5456,41.4307,41.5367,18100.0
2008-08-20 13:30:00,47.0,47.02,46.96,47.0,9700.0,41.5367,41.5544,41.5014,41.5367,9700.0
2008-08-20 13:35:00,47.03,47.04,46.94,46.96,8500.0,41.5633,41.5721,41.4837,41.5014,8500.0
2008-08-20 13:40:00,46.97,46.97,46.82,46.85,7900.0,41.5102,41.5102,41.3777,41.4042,7900.0
2008-08-20 13:45:00,46.85,46.89,46.81,46.82,11300.0,41.4042,41.4395,41.3688,41.3777,11300.0
2008-08-20 13:50:00,46.85,46.85,46.65,46.75,47200.0,41.4042,41.4042,41.2274,41.3158,47200.0
2008-08-20 13:55:00,46.75,46.75,46.63,46.73,16300.0,41.3158,41.3158,41.2098,41.2981,16300.0
2008-08-20 14:00:00,46.73,46.78,46.7,46.71,29900.0,41.2981,41.3423,41.2716,41.2805,29900.0
2008-08-20 14:05:00,46.71,46.72,46.55,46.6,20300.0,41.2805,41.2893,41.1391,41.1832,20300.0
2008-08-20 14:10:00,46.57,46.63,46.55,46.55,29100.0,41.1567,41.2098,41.1391,41.1391,29100.0
2008-08-20 14:15:00,46.55,46.6,46.46,46.48,27800.0,41.1391,41.1832,41.0595,41.0772,27800.0
2008-08-20 14:20:00,46.48,46.6,46.47,46.52,31400.0,41.0772,41.1832,41.0683,41.1125,31400.0
2008-08-20 14:25:00,46.52,46.55,46.5,46.5,10800.0,41.1125,41.1391,41.0949,41.0949,10800.0
2008-08-20 14:30:00,46.5,46.53,46.47,46.49,14400.0,41.0949,41.1214,41.0683,41.086,14400.0
2008-08-20 14:35:00,46.51,46.57,46.46,46.46,8500.0,41.1037,41.1567,41.0595,41.0595,8500.0
2008-08-20 14:40:00,46.45,46.47,46.39,46.44,14500.0,41.0507,41.0683,40.9976,41.0418,14500.0
2008-08-20 14:45:00,46.46,46.47,46.32,46.32,13600.0,41.0595,41.0683,40.9358,40.9358,13600.0
2008-08-20 14:50:00,46.32,46.45,46.3,46.44,13200.0,40.9358,41.0507,40.9181,41.0418,13200.0
2008-08-20 14:55:00,46.44,46.46,46.31,46.35,24900.0,41.0418,41.0595,40.9269,40.9623,24900.0
2008-08-20 15:00:00,46.34,46.67,46.33,46.65,33300.0,40.9535,41.2451,40.9446,41.2274,33300.0
2008-08-20 15:05:00,46.65,46.65,46.3,46.3,34200.0,41.2274,41.2274,40.9181,40.9181,34200.0
2008-08-20 15:10:00,46.3,46.34,46.21,46.21,32900.0,40.9181,40.9535,40.8386,40.8386,32900.0
2008-08-20 15:15:00,46.22,46.26,46.11,46.13,33700.0,40.8474,40.8828,40.7502,40.7679,33700.0
2008-08-20 15:20:00,46.12,46.25,46.1,46.15,32100.0,40.759,40.8739,40.7414,40.7855,32100.0
2008-08-20 15:25:00,46.15,46.19,46.12,46.14,29800.0,40.7855,40.8209,40.759,40.7767,29800.0
2008-08-20 15:30:00,46.13,46.19,46.06,46.08,52500.0,40.7679,40.8209,40.706,40.7237,52500.0
2008-08-20 15:35:00,46.08,46.35,46.08,46.34,80000.0,40.7237,40.9623,40.7237,40.9535,80000.0
2008-08-20 15:40:00,46.33,46.54,46.28,46.54,57500.0,40.9446,41.1302,40.9004,41.1302,57500.0
2008-08-20 15:45:00,46.54,46.55,46.45,46.53,74900.0,41.1302,41.1391,41.0507,41.1214,74900.0
2008-08-20 15:50:00,46.54,46.62,46.45,46.6,54900.0,41.1302,41.2009,41.0507,41.1832,54900.0
2008-08-20 15:55:00,46.6,46.7,46.56,46.68,47200.0,41.1832,41.2716,41.1479,41.2539,47200.0
2008-08-21 09:30:00,46.35,46.94,46.25,46.77,48900.0,40.9623,41.4837,40.8739,41.3335,48900.0
2008-08-21 09:35:00,46.77,47.01,46.36,46.98,35100.0,41.3335,41.5456,40.9711,41.5191,35100.0
2008-08-21 09:40:00,46.99,47.04,46.75,46.95,23000.0,41.5279,41.5721,41.3158,41.4926,23000.0
2008-08-21 09:45:00,47.0,47.04,46.55,46.58,22400.0,41.5367,41.5721,41.1391,41.1656,22400.0
2008-08-21 09:50:00,46.58,46.78,46.57,46.71,26700.0,41.1656,41.3423,41.1567,41.2805,26700.0
2008-08-21 09:55:00,46.69,46.94,46.66,46.85,37000.0,41.2628,41.4837,41.2363,41.4042,37000.0
2008-08-21 10:00:00,46.86,46.98,46.75,46.79,35500.0,41.413,41.5191,41.3158,41.3512,35500.0
2008-08-21 10:05:00,46.8,46.83,46.59,46.59,29700.0,41.36,41.3865,41.1744,41.1744,29700.0
2008-08-21 10:10:00,46.59,46.84,46.55,46.74,52800.0,41.1744,41.3953,41.1391,41.307,52800.0
2008-08-21 10:15:00,46.78,47.16,46.77,47.16,36100.0,41.3423,41.6781,41.3335,41.6781,36100.0
2008-08-21 10:20:00,47.17,47.38,47.16,47.18,48400.0,41.687,41.8726,41.6781,41.6958,48400.0
2008-08-21 10:25:00,47.19,47.24,47.18,47.21,40000.0,41.7047,41.7488,41.6958,41.7223,40000.0
2008-08-21 10:30:00,47.22,47.24,47.18,47.22,37500.0,41.7312,41.7488,41.6958,41.7312,37500.0
2008-08-21 10:35:00,47.24,47.3,47.2,47.25,46900.0,41.7488,41.8019,41.7135,41.7577,46900.0
2008-08-21 10:40:00,47.25,47.29,47.03,47.05,34700.0,41.7577,41.793,41.5633,41.5809,34700.0
2008-08-21 10:45:00,47.05,47.08,46.95,46.96,29900.0,41.5809,41.6074,41.4926,41.5014,29900.0
2008-08-21 10:50:00,46.94,47.0,46.85,46.88,29700.0,41.4837,41.5367,41.4042,41.4307,29700.0
2008-08-21 10:55:00,46.88,47.02,46.77,47.01,23400.0,41.4307,41.5544,41.3335,41.5456,23400.0
2008-08-21 11:00:00,47.01,47.02,46.82,46.94,17100.0,41.5456,41.5544,41.3777,41.4837,17100.0
2008-08-21 11:05:00,46.96,46.97,46.62,46.72,28600.0,41.5014,41.5102,41.2009,41.2893,28600.0
2008-08-21 11:10:00,46.72,46.8,46.65,46.78,22200.0,41.2893,41.36,41.2274,41.3423,22200.0
2008-08-21 11:15:00,46.78,46.99,46.66,46.98,26300.0,41.3423,41.5279,41.2363,41.5191,26300.0
2008-08-21 11:20:00,46.99,47.14,46.99,47.13,27400.0,41.5279,41.6605,41.5279,41.6516,27400.0
2008-08-21 11:25:00,47.13,47.24,47.13,47.17,29700.0,41.6516,41.7488,41.6516,41.687,29700.0
2008-08-21 11:30:00,47.18,47.22,47.01,47.05,16800.0,41.6958,41.7312,41.5456,41.5809,16800.0
2008-08-21 11:35:00,47.07,47.14,47.05,47.13,27500.0,41.5986,41.6605,41.5809,41.6516,27500.0
2008-08-21 11:40:00,47.12,47.27,47.12,47.25,20300.0,41.6428,41.7754,41.6428,41.7577,20300.0
2008-08-21 11:45:00,47.27,47.32,47.17,47.23,41300.0,41.7754,41.8195,41.687,41.74,41300.0
2008-08-21 11:50:00,47.24,47.28,47.19,47.28,16400.0,41.7488,41.7842,41.7047,41.7842,16400.0
2008-08-21 11:55:00,47.28,47.31,47.21,47.22,26300.0,41.7842,41.8107,41.7223,41.7312,26300.0
2008-08-21 12:00:00,47.23,47.39,47.23,47.38,72000.0,41.74,41.8814,41.74,41.8726,72000.0
2008-08-21 12:05:00,47.39,47.59,47.39,47.5,28100.0,41.8814,42.0582,41.8814,41.9786,28100.0
2008-08-21 12:10:00,47.5,47.5,47.35,47.41,21700.0,41.9786,41.9786,41.8461,41.8991,21700.0
2008-08-21 12:15:00,47.41,47.51,47.41,47.48,17700.0,41.8991,41.9875,41.8991,41.9609,17700.0
2008-08-21 12:20:00,47.48,47.48,47.32,47.36,14400.0,41.9609,41.9609,41.8195,41.8549,14400.0
2008-08-21 12:25:00,47.36,47.36,47.29,47.33,11700.0,41.8549,41.8549,41.793,41.8284,11700.0
2008-08-21 12:30:00,47.34,47.35,47.27,47.29,11700.0,41.8372,41.8461,41.7754,41.793,11700.0
2008-08-21 12:35:00,47.28,47.35,47.28,47.31,19000.0,41.7842,41.8461,41.7842,41.8107,19000.0
2008-08-21 12:40:00,47.28,47.29,47.16,47.23,21400.0,41.7842,41.793,41.6781,41.74,21400.0
2008-08-21 12:45:00,47.21,47.23,47.08,47.08,19700.0,41.7223,41.74,41.6074,41.6074,19700.0
2008-08-21 12:50:00,47.1,47.23,47.1,47.21,15500.0,41.6251,41.74,41.6251,41.7223,15500.0
2008-08-21 12:55:00,47.2,47.27,47.17,47.18,11900.0,41.7135,41.7754,41.687,41.6958,11900.0
2008-08-21 13:00:00,47.17,47.18,47.08,47.15,11600.0,41.687,41.6958,41.6074,41.6693,11600.0
2008-08-21 13:05:00,47.13,47.13,47.03,47.1,12000.0,41.6516,41.6516,41.5633,41.6251,12000.0
2008-08-21 13:10:00,47.12,47.22,47.06,47.22,12200.0,41.6428,41.7312,41.5898,41.7312,12200.0
2008-08-21 13:15:00,47.22,47.26,47.2,47.2,15800.0,41.7312,41.7665,41.7135,41.7135,15800.0
2008-08-21 13:20:00,47.19,47.27,47.18,47.23,8500.0,41.7047,41.7754,41.6958,41.74,8500.0
2008-08-21 13:25:00,47.24,47.24,47.06,47.1,11800.0,41.7488,41.7488,41.5898,41.6251,11800.0
2008-08-21 13:30:00,47.09,47.22,47.04,47.22,19600.0,41.6163,41.7312,41.5721,41.7312,19600.0
2008-08-21 13:35:00,47.21,47.44,47.2,47.41,28100.0,41.7223,41.9256,41.7135,41.8991,28100.0
2008-08-21 13:40:00,47.41,47.41,47.29,47.3,15400.0,41.8991,41.8991,41.793,41.8019,15400.0
2008-08-21 13:45:00,47.3,47.35,47.29,47.35,12600.0,41.8019,41.8461,41.793,41.8461,12600.0
2008-08-21 13:50:00,47.34,47.41,47.3,47.32,18800.0,41.8372,41.8991,41.8019,41.8195,18800.0
2008-08-21 13:55:00,47.32,47.43,47.31,47.42,18300.0,41.8195,41.9168,41.8107,41.9079,18300.0
2008-08-21 14:00:00,47.41,47.46,47.34,47.44,27900.0,41.8991,41.9433,41.8372,41.9256,27900.0
2008-08-21 14:05:00,47.44,47.45,47.32,47.32,15400.0,41.9256,41.9344,41.8195,41.8195,15400.0
2008-08-21 14:10:00,47.31,47.54,47.31,47.53,19200.0,41.8107,42.014,41.8107,42.0051,19200.0
2008-08-21 14:15:00,47.53,47.56,47.46,47.47,16300.0,42.0051,42.0316,41.9433,41.9521,16300.0
2008-08-21 14:20:00,47.46,47.47,47.41,47.44,17200.0,41.9433,41.9521,41.8991,41.9256,17200.0
2008-08-21 14:25:00,47.44,47.53,47.41,47.51,26200.0,41.9256,42.0051,41.8991,41.9875,26200.0
2008-08-21 14:30:00,47.51,47.6,47.5,47.57,19400.0,41.9875,42.067,41.9786,42.0405,19400.0
2008-08-21 14:35:00,47.57,47.59,47.53,47.53,15600.0,42.0405,42.0582,42.0051,42.0051,15600.0
2008-08-21 14:40:00,47.52,47.54,47.49,47.52,13400.0,41.9963,42.014,41.9698,41.9963,13400.0
2008-08-21 14:45:00,47.52,47.58,47.51,47.57,12000.0,41.9963,42.0493,41.9875,42.0405,12000.0
2008-08-21 14:50:00,47.56,47.57,47.51,47.51,15400.0,42.0316,42.0405,41.9875,41.9875,15400.0
2008-08-21 14:55:00,47.5,47.51,47.36,47.36,15400.0,41.9786,41.9875,41.8549,41.8549,15400.0
2008-08-21 15:00:00,47.35,47.42,47.35,47.37,21000.0,41.8461,41.9079,41.8461,41.8637,21000.0
2008-08-21 15:05:00,47.37,47.37,47.3,47.34,29200.0,41.8637,41.8637,41.8019,41.8372,29200.0
2008-08-21 15:10:00,47.32,47.51,47.3,47.36,26800.0,41.8195,41.9875,41.8019,41.8549,26800.0
2008-08-21 15:15:00,47.36,47.4,47.31,47.31,21100.0,41.8549,41.8902,41.8107,41.8107,21100.0
2008-08-21 15:20:00,47.31,47.33,47.29,47.29,18100.0,41.8107,41.8284,41.793,41.793,18100.0
2008-08-21 15:25:00,47.3,47.3,47.23,47.23,40500.0,41.8019,41.8019,41.74,41.74,40500.0
2008-08-21 15:30:00,47.22,47.31,47.18,47.27,38400.0,41.7312,41.8107,41.6958,41.7754,38400.0
2008-08-21 15:35:00,47.27,47.29,47.22,47.25,49400.0,41.7754,41.793,41.7312,41.7577,49400.0
2008-08-21 15:40:00,47.24,47.25,47.18,47.2,50500.0,41.7488,41.7577,41.6958,41.7135,50500.0
2008-08-21 15:45:00,47.18,47.2,47.07,47.08,67100.0,41.6958,41.7135,41.5986,41.6074,67100.0
2008-08-21 15:50:00,47.09,47.22,47.07,47.2,52300.0,41.6163,41.7312,41.5986,41.7135,52300.0
2008-08-21 15:55:00,47.2,47.31,47.19,47.31,71900.0,41.7135,41.8107,41.7047,41.8107,71900.0
2008-08-22 09:30:00,47.56,47.56,47.06,47.06,28600.0,42.0316,42.0316,41.5898,41.5898,28600.0
2008-08-22 09:35:00,47.05,47.73,47.05,47.61,25600.0,41.5809,42.1819,41.5809,42.0758,25600.0
2008-08-22 09:40:00,47.6,47.72,47.53,47.57,14300.0,42.067,42.1731,42.0051,42.0405,14300.0
2008-08-22 09:45:00,47.58,47.78,47.56,47.7,18600.0,42.0493,42.2261,42.0316,42.1554,18600.0
2008-08-22 09:50:00,47.7,47.98,47.59,47.71,27300.0,42.1554,42.4028,42.0582,42.1642,27300.0
2008-08-22 09:55:00,47.8,47.84,47.61,47.67,12400.0,42.2438,42.2791,42.0758,42.1289,12400.0
2008-08-22 10:00:00,47.71,47.77,47.3,47.36,21700.0,42.1642,42.2172,41.8019,41.8549,21700.0
2008-08-22 10:05:00,47.39,47.72,47.37,47.58,17700.0,41.8814,42.1731,41.8637,42.0493,17700.0
2008-08-22 10:10:00,47.59,47.67,47.51,47.51,8700.0,42.0582,42.1289,41.9875,41.9875,8700.0
2008-08-22 10:15:00,47.56,47.76,47.55,47.71,11200.0,42.0316,42.2084,42.0228,42.1642,11200.0
2008-08-22 10:20:00,47.67,47.69,47.55,47.57,11200.0,42.1289,42.1465,42.0228,42.0405,11200.0
2008-08-22 10:25:00,47.56,47.56,47.5,47.5,18900.0,42.0316,42.0316,41.9786,41.9786,18900.0
2008-08-22 10:30:00,47.51,47.52,47.38,47.38,13300.0,41.9875,41.9963,41.8726,41.8726,13300.0
2008-08-22 10:35:00,47.38,47.48,47.31,47.46,12500.0,41.8726,41.9609,41.8107,41.9433,12500.0
2008-08-22 10:40:00,47.46,47.56,47.46,47.55,19000.0,41.9433,42.0316,41.9433,42.0228,19000.0
2008-08-22 10:45:00,47.54,47.62,47.49,47.61,11400.0,42.014,42.0847,41.9698,42.0758,11400.0
2008-08-22 10:50:00,47.61,47.62,47.51,47.51,10000.0,42.0758,42.0847,41.9875,41.9875,10000.0
2008-08-22 10:55:00,47.51,47.53,47.43,47.43,9700.0,41.9875,42.0051,41.9168,41.9168,9700.0
2008-08-22 11:00:00,47.41,47.47,47.41,47.41,10800.0,41.8991,41.9521,41.8991,41.8991,10800.0
2008-08-22 11:05:00,47.42,47.47,47.4,47.45,5300.0,41.9079,41.9521,41.8902,41.9344,5300.0
2008-08-22 11:10:00,47.44,47.44,47.4,47.41,6100.0,41.9256,41.9256,41.8902,41.8991,6100.0
2008-08-22 11:15:00,47.42,47.55,47.4,47.55,11900.0,41.9079,42.0228,41.8902,42.0228,11900.0
2008-08-22 11:20:00,47.55,47.58,47.53,47.55,7800.0,42.0228,42.0493,42.0051,42.0228,7800.0
2008-08-22 11:25:00,47.57,47.59,47.56,47.56,9800.0,42.0405,42.0582,42.0316,42.0316,9800.0
2008-08-22 11:30:00,47.58,47.65,47.58,47.61,16800.0,42.0493,42.1112,42.0493,42.0758,16800.0
2008-08-22 11:35:00,47.6,47.71,47.59,47.62,11100.0,42.067,42.1642,42.0582,42.0847,11100.0
2008-08-22 11:40:00,47.64,47.69,47.57,47.6,19100.0,42.1023,42.1465,42.0405,42.067,19100.0
2008-08-22 11:45:00,47.61,47.61,47.5,47.5,6800.0,42.0758,42.0758,41.9786,41.9786,6800.0
2008-08-22 11:50:00,47.52,47.52,47.45,47.45,2700.0,41.9963,41.9963,41.9344,41.9344,2700.0
2008-08-22 11:55:00,47.45,47.53,47.45,47.53,5200.0,41.9344,42.0051,41.9344,42.0051,5200.0
2008-08-22 12:00:00,47.52,47.53,47.3,47.3,8700.0,41.9963,42.0051,41.8019,41.8019,8700.0
2008-08-22 12:05:00,47.3,47.32,47.27,47.31,6900.0,41.8019,41.8195,41.7754,41.8107,6900.0
2008-08-22 12:10:00,47.3,47.45,47.3,47.44,21900.0,41.8019,41.9344,41.8019,41.9256,21900.0
2008-08-22 12:15:00,47.44,47.46,47.42,47.44,5400.0,41.9256,41.9433,41.9079,41.9256,5400.0
2008-08-22 12:20:00,47.44,47.44,47.37,47.38,5400.0,41.9256,41.9256,41.8637,41.8726,5400.0
2008-08-22 12:25:00,47.39,47.49,47.39,47.48,5400.0,41.8814,41.9698,41.8814,41.9609,5400.0
2008-08-22 12:30:00,47.49,47.61,47.43,47.57,10400.0,41.9698,42.0758,41.9168,42.0405,10400.0
2008-08-22 12:35:00,47.54,47.54,47.51,47.53,2300.0,42.014,42.014,41.9875,42.0051,2300.0
2008-08-22 12:40:00,47.54,47.6,47.54,47.56,6700.0,42.014,42.067,42.014,42.0316,6700.0
2008-08-22 12:45:00,47.57,47.58,47.54,47.56,6000.0,42.0405,42.0493,42.014,42.0316,6000.0
2008-08-22 12:50:00,47.54,47.6,47.52,47.59,6800.0,42.014,42.067,41.9963,42.0582,6800.0
2008-08-22 12:55:00,47.6,47.66,47.59,47.65,4700.0,42.067,42.12,42.0582,42.1112,4700.0
2008-08-22 13:00:00,47.65,47.79,47.63,47.74,23300.0,42.1112,42.2349,42.0935,42.1907,23300.0
2008-08-22 13:05:00,47.74,47.84,47.74,47.8,18300.0,42.1907,42.2791,42.1907,42.2438,18300.0
2008-08-22 13:10:00,47.8,47.88,47.78,47.85,13700.0,42.2438,42.3145,42.2261,42.2879,13700.0
2008-08-22 13:15:00,47.86,47.95,47.85,47.95,15000.0,42.2968,42.3763,42.2879,42.3763,15000.0
2008-08-22 13:20:00,47.93,48.01,47.91,48.01,18000.0,42.3586,42.4293,42.341,42.4293,18000.0
2008-08-22 13:25:00,47.98,47.99,47.9,47.92,5600.0,42.4028,42.4117,42.3321,42.3498,5600.0
2008-08-22 13:30:00,47.91,47.99,47.85,47.85,20100.0,42.341,42.4117,42.2879,42.2879,20100.0
2008-08-22 13:35:00,47.85,47.92,47.82,47.83,11800.0,42.2879,42.3498,42.2614,42.2703,11800.0
2008-08-22 13:40:00,47.81,47.9,47.81,47.87,8400.0,42.2526,42.3321,42.2526,42.3056,8400.0
2008-08-22 13:45:00,47.86,47.89,47.84,47.89,4900.0,42.2968,42.3233,42.2791,42.3233,4900.0
2008-08-22 13:50:00,47.86,47.95,47.84,47.84,7500.0,42.2968,42.3763,42.2791,42.2791,7500.0
2008-08-22 13:55:00,47.83,47.9,47.8,47.85,19000.0,42.2703,42.3321,42.2438,42.2879,19000.0
2008-08-22 14:00:00,47.85,47.85,47.73,47.76,19300.0,42.2879,42.2879,42.1819,42.2084,19300.0
2008-08-22 14:05:00,47.77,47.86,47.74,47.83,13500.0,42.2172,42.2968,42.1907,42.2703,13500.0
2008-08-22 14:10:00,47.83,47.85,47.81,47.84,5700.0,42.2703,42.2879,42.2526,42.2791,5700.0
2008-08-22 14:15:00,47.83,47.87,47.78,47.82,16900.0,42.2703,42.3056,42.2261,42.2614,16900.0
2008-08-22 14:20:00,47.81,48.0,47.8,47.95,11800.0,42.2526,42.4205,42.2438,42.3763,11800.0
2008-08-22 14:25:00,47.95,47.96,47.88,47.94,11800.0,42.3763,42.3852,42.3145,42.3675,11800.0
2008-08-22 14:30:00,47.98,48.07,47.96,47.98,20800.0,42.4028,42.4824,42.3852,42.4028,20800.0
2008-08-22 14:35:00,47.99,48.0,47.96,47.96,2700.0,42.4117,42.4205,42.3852,42.3852,2700.0
2008-08-22 14:40:00,47.94,48.04,47.93,47.98,11400.0,42.3675,42.4559,42.3586,42.4028,11400.0
2008-08-22 14:45:00,47.98,47.98,47.88,47.9,7600.0,42.4028,42.4028,42.3145,42.3321,7600.0
2008-08-22 14:50:00,47.88,47.88,47.74,47.74,6100.0,42.3145,42.3145,42.1907,42.1907,6100.0
2008-08-22 14:55:00,47.74,47.78,47.71,47.72,16700.0,42.1907,42.2261,42.1642,42.1731,16700.0
2008-08-22 15:00:00,47.74,47.78,47.7,47.71,13100.0,42.1907,42.2261,42.1554,42.1642,13100.0
2008-08-22 15:05:00,47.71,47.8,47.7,47.79,13100.0,42.1642,42.2438,42.1554,42.2349,13100.0
2008-08-22 15:10:00,47.78,47.82,47.78,47.78,5800.0,42.2261,42.2614,42.2261,42.2261,5800.0
2008-08-22 15:15:00,47.79,47.81,47.7,47.77,13600.0,42.2349,42.2526,42.1554,42.2172,13600.0
2008-08-22 15:20:00,47.77,47.8,47.71,47.72,15100.0,42.2172,42.2438,42.1642,42.1731,15100.0
2008-08-22 15:25:00,47.71,47.79,47.69,47.74,33600.0,42.1642,42.2349,42.1465,42.1907,33600.0
2008-08-22 15:30:00,47.74,47.86,47.74,47.81,22300.0,42.1907,42.2968,42.1907,42.2526,22300.0
2008-08-22 15:35:00,47.81,48.0,47.79,47.92,43100.0,42.2526,42.4205,42.2349,42.3498,43100.0
2008-08-22 15:40:00,47.9,47.92,47.67,47.67,39400.0,42.3321,42.3498,42.1289,42.1289,39400.0
2008-08-22 15:45:00,47.68,47.72,47.65,47.68,34000.0,42.1377,42.1731,42.1112,42.1377,34000.0
2008-08-22 15:50:00,47.71,47.75,47.64,47.67,39300.0,42.1642,42.1996,42.1023,42.1289,39300.0
2008-08-22 15:55:00,47.66,47.78,47.65,47.77,43700.0,42.12,42.2261,42.1112,42.2172,43700.0
2008-08-25 09:30:00,47.63,47.63,47.47,47.51,18100.0,42.0935,42.0935,41.9521,41.9875,18100.0
2008-08-25 09:35:00,47.5,47.51,46.97,47.21,31000.0,41.9786,41.9875,41.5102,41.7223,31000.0
2008-08-25 09:40:00,47.24,47.24,46.67,46.74,41400.0,41.7488,41.7488,41.2451,41.307,41400.0
2008-08-25 09:45:00,46.7,47.03,46.63,46.89,44800.0,41.2716,41.5633,41.2098,41.4395,44800.0
2008-08-25 09:50:00,46.85,46.87,46.68,46.75,25900.0,41.4042,41.4219,41.2539,41.3158,25900.0
2008-08-25 09:55:00,46.77,46.93,46.7,46.76,19200.0,41.3335,41.4749,41.2716,41.3246,19200.0
2008-08-25 10:00:00,46.8,46.99,46.68,46.71,29800.0,41.36,41.5279,41.2539,41.2805,29800.0
2008-08-25 10:05:00,46.7,46.72,46.56,46.63,15900.0,41.2716,41.2893,41.1479,41.2098,15900.0
2008-08-25 10:10:00,46.68,46.69,46.57,46.59,8400.0,41.2539,41.2628,41.1567,41.1744,8400.0
2008-08-25 10:15:00,46.57,46.66,46.53,46.53,20600.0,41.1567,41.2363,41.1214,41.1214,20600.0
2008-08-25 10:20:00,46.54,46.65,46.51,46.59,22500.0,41.1302,41.2274,41.1037,41.1744,22500.0
2008-08-25 10:25:00,46.58,46.64,46.5,46.57,16000.0,41.1656,41.2186,41.0949,41.1567,16000.0
2008-08-25 10:30:00,46.57,46.6,46.55,46.6,11000.0,41.1567,41.1832,41.1391,41.1832,11000.0
2008-08-25 10:35:00,46.6,46.6,46.46,46.48,15600.0,41.1832,41.1832,41.0595,41.0772,15600.0
2008-08-25 10:40:00,46.45,46.46,46.34,46.39,22300.0,41.0507,41.0595,40.9535,40.9976,22300.0
2008-08-25 10:45:00,46.39,46.4,46.16,46.19,24600.0,40.9976,41.0065,40.7944,40.8209,24600.0
2008-08-25 10:50:00,46.18,46.32,46.13,46.22,48400.0,40.8121,40.9358,40.7679,40.8474,48400.0
2008-08-25 10:55:00,46.22,46.23,46.14,46.18,15900.0,40.8474,40.8562,40.7767,40.8121,15900.0
2008-08-25 11:00:00,46.2,46.21,46.1,46.13,13600.0,40.8297,40.8386,40.7414,40.7679,13600.0
2008-08-25 11:05:00,46.15,46.23,46.04,46.04,51300.0,40.7855,40.8562,40.6883,40.6883,51300.0
2008-08-25 11:10:00,46.05,46.17,46.04,46.06,19200.0,40.6972,40.8032,40.6883,40.706,19200.0
2008-08-25 11:15:00,46.07,46.14,46.0,46.05,18600.0,40.7148,40.7767,40.653,40.6972,18600.0
2008-08-25 11:20:00,46.06,46.1,46.01,46.08,12100.0,40.706,40.7414,40.6618,40.7237,12100.0
2008-08-25 11:25:00,46.08,46.17,46.07,46.09,12000.0,40.7237,40.8032,40.7148,40.7325,12000.0
2008-08-25 11:30:00,46.11,46.16,46.09,46.11,5200.0,40.7502,40.7944,40.7325,40.7502,5200.0
2008-08-25 11:35:00,46.11,46.13,46.08,46.1,11800.0,40.7502,40.7679,40.7237,40.7414,11800.0
2008-08-25 11:40:00,46.1,46.11,46.05,46.08,7100.0,40.7414,40.7502,40.6972,40.7237,7100.0
2008-08-25 11:45:00,46.09,46.09,46.04,46.07,7400.0,40.7325,40.7325,40.6883,40.7148,7400.0
2008-08-25 11:50:00,46.07,46.09,46.0,46.02,10800.0,40.7148,40.7325,40.653,40.6707,10800.0
2008-08-25 11:55:00,46.01,46.02,45.86,45.9,42800.0,40.6618,40.6707,40.5293,40.5646,42800.0
2008-08-25 12:00:00,45.9,45.9,45.82,45.86,18600.0,40.5646,40.5646,40.4939,40.5293,18600.0
2008-08-25 12:05:00,45.86,45.93,45.84,45.88,9600.0,40.5293,40.5911,40.5116,40.5469,9600.0
2008-08-25 12:10:00,45.87,45.88,45.8,45.85,9800.0,40.5381,40.5469,40.4762,40.5204,9800.0
2008-08-25 12:15:00,45.86,45.86,45.64,45.65,19600.0,40.5293,40.5293,40.3348,40.3437,19600.0
2008-08-25 12:20:00,45.65,45.68,45.61,45.65,16200.0,40.3437,40.3702,40.3083,40.3437,16200.0
2008-08-25 12:25:00,45.65,45.69,45.59,45.59,28500.0,40.3437,40.379,40.2906,40.2906,28500.0
2008-08-25 12:30:00,45.62,45.67,45.55,45.65,29000.0,40.3172,40.3613,40.2553,40.3437,29000.0
2008-08-25 12:35:00,45.67,45.79,45.64,45.74,20200.0,40.3613,40.4674,40.3348,40.4232,20200.0
2008-08-25 12:40:00,45.76,45.81,45.72,45.79,16100.0,40.4409,40.4851,40.4055,40.4674,16100.0
2008-08-25 12:45:00,45.77,45.81,45.71,45.71,12200.0,40.4497,40.4851,40.3967,40.3967,12200.0
2008-08-25 12:50:00,45.72,45.75,45.61,45.7,27200.0,40.4055,40.432,40.3083,40.3879,27200.0
2008-08-25 12:55:00,45.7,45.78,45.65,45.74,18600.0,40.3879,40.4586,40.3437,40.4232,18600.0
2008-08-25 13:00:00,45.72,45.77,45.65,45.7,15100.0,40.4055,40.4497,40.3437,40.3879,15100.0
2008-08-25 13:05:00,45.69,45.75,45.69,45.73,14700.0,40.379,40.432,40.379,40.4144,14700.0
2008-08-25 13:10:00,45.73,45.77,45.67,45.67,13100.0,40.4144,40.4497,40.3613,40.3613,13100.0
2008-08-25 13:15:00,45.72,45.72,45.56,45.57,15700.0,40.4055,40.4055,40.2641,40.273,15700.0
2008-08-25 13:20:00,45.57,45.65,45.57,45.65,11200.0,40.273,40.3437,40.273,40.3437,11200.0
2008-08-25 13:25:00,45.65,45.7,45.6,45.63,13700.0,40.3437,40.3879,40.2995,40.326,13700.0
2008-08-25 13:30:00,45.63,45.67,45.57,45.58,13400.0,40.326,40.3613,40.273,40.2818,13400.0
2008-08-25 13:35:00,45.58,45.66,45.57,45.63,15800.0,40.2818,40.3525,40.273,40.326,15800.0
2008-08-25 13:40:00,45.62,45.72,45.6,45.65,23200.0,40.3172,40.4055,40.2995,40.3437,23200.0
2008-08-25 13:45:00,45.66,45.73,45.61,45.64,14800.0,40.3525,40.4144,40.3083,40.3348,14800.0
2008-08-25 13:50:00,45.65,45.76,45.61,45.76,16800.0,40.3437,40.4409,40.3083,40.4409,16800.0
2008-08-25 13:55:00,45.74,45.8,45.7,45.77,13900.0,40.4232,40.4762,40.3879,40.4497,13900.0
2008-08-25 14:00:00,45.78,45.8,45.7,45.74,16400.0,40.4586,40.4762,40.3879,40.4232,16400.0
2008-08-25 14:05:00,45.75,45.85,45.74,45.8,14100.0,40.432,40.5204,40.4232,40.4762,14100.0
2008-08-25 14:10:00,45.8,45.87,45.8,45.83,8400.0,40.4762,40.5381,40.4762,40.5027,8400.0
2008-08-25 14:15:00,45.83,45.96,45.78,45.94,101200.0,40.5027,40.6176,40.4586,40.6,101200.0
2008-08-25 14:20:00,45.94,45.95,45.88,45.9,11700.0,40.6,40.6088,40.5469,40.5646,11700.0
2008-08-25 14:25:00,45.92,45.92,45.83,45.88,78800.0,40.5823,40.5823,40.5027,40.5469,78800.0
2008-08-25 14:30:00,45.85,45.86,45.81,45.84,8100.0,40.5204,40.5293,40.4851,40.5116,8100.0
2008-08-25 14:35:00,45.85,45.86,45.72,45.72,10900.0,40.5204,40.5293,40.4055,40.4055,10900.0
2008-08-25 14:40:00,45.73,45.8,45.72,45.8,11900.0,40.4144,40.4762,40.4055,40.4762,11900.0
2008-08-25 14:45:00,45.8,45.84,45.79,45.79,27400.0,40.4762,40.5116,40.4674,40.4674,27400.0
2008-08-25 14:50:00,45.79,45.79,45.66,45.66,15500.0,40.4674,40.4674,40.3525,40.3525,15500.0
2008-08-25 14:55:00,45.66,45.67,45.56,45.59,17000.0,40.3525,40.3613,40.2641,40.2906,17000.0
2008-08-25 15:00:00,45.59,45.7,45.58,45.68,31300.0,40.2906,40.3879,40.2818,40.3702,31300.0
2008-08-25 15:05:00,45.68,45.68,45.55,45.65,24000.0,40.3702,40.3702,40.2553,40.3437,24000.0
2008-08-25 15:10:00,45.65,45.66,45.61,45.63,10400.0,40.3437,40.3525,40.3083,40.326,10400.0
2008-08-25 15:15:00,45.64,45.69,45.58,45.64,46700.0,40.3348,40.379,40.2818,40.3348,46700.0
2008-08-25 15:20:00,45.62,45.65,45.55,45.61,15400.0,40.3172,40.3437,40.2553,40.3083,15400.0
2008-08-25 15:25:00,45.6,45.61,45.54,45.55,15800.0,40.2995,40.3083,40.2465,40.2553,15800.0
2008-08-25 15:30:00,45.56,45.59,45.55,45.58,26300.0,40.2641,40.2906,40.2553,40.2818,26300.0
2008-08-25 15:35:00,45.6,45.62,45.54,45.55,25300.0,40.2995,40.3172,40.2465,40.2553,25300.0
2008-08-25 15:40:00,45.56,45.6,45.5,45.56,24200.0,40.2641,40.2995,40.2111,40.2641,24200.0
2008-08-25 15:45:00,45.55,45.72,45.55,45.6,43100.0,40.2553,40.4055,40.2553,40.2995,43100.0
2008-08-25 15:50:00,45.6,45.72,45.59,45.67,45300.0,40.2995,40.4055,40.2906,40.3613,45300.0
2008-08-25 15:55:00,45.65,45.79,45.64,45.75,93500.0,40.3437,40.4674,40.3348,40.432,93500.0
2008-08-26 09:30:00,45.81,45.91,45.55,45.55,31700.0,40.4851,40.5734,40.2553,40.2553,31700.0
2008-08-26 09:35:00,45.57,45.57,45.14,45.19,30800.0,40.273,40.273,39.8929,39.9371,30800.0
2008-08-26 09:40:00,45.18,45.87,45.15,45.82,26700.0,39.9283,40.5381,39.9018,40.4939,26700.0
2008-08-26 09:45:00,45.87,45.9,45.65,45.7,16700.0,40.5381,40.5646,40.3437,40.3879,16700.0
2008-08-26 09:50:00,45.74,45.89,45.63,45.87,16000.0,40.4232,40.5558,40.326,40.5381,16000.0
2008-08-26 09:55:00,45.86,46.05,45.83,46.04,36900.0,40.5293,40.6972,40.5027,40.6883,36900.0
2008-08-26 10:00:00,46.09,46.28,46.01,46.01,35000.0,40.7325,40.9004,40.6618,40.6618,35000.0
2008-08-26 10:05:00,46.06,46.12,46.02,46.06,17800.0,40.706,40.759,40.6707,40.706,17800.0
2008-08-26 10:10:00,46.1,46.23,46.07,46.16,35100.0,40.7414,40.8562,40.7148,40.7944,35100.0
2008-08-26 10:15:00,46.17,46.19,46.0,46.0,12900.0,40.8032,40.8209,40.653,40.653,12900.0
2008-08-26 10:20:00,46.01,46.04,45.95,45.95,11700.0,40.6618,40.6883,40.6088,40.6088,11700.0
2008-08-26 10:25:00,45.96,46.04,45.95,46.04,8500.0,40.6176,40.6883,40.6088,40.6883,8500.0
2008-08-26 10:30:00,46.04,46.18,46.04,46.11,46100.0,40.6883,40.8121,40.6883,40.7502,46100.0
2008-08-26 10:35:00,46.13,46.23,46.12,46.14,15000.0,40.7679,40.8562,40.759,40.7767,15000.0
2008-08-26 10:40:00,46.12,46.17,46.04,46.04,9900.0,40.759,40.8032,40.6883,40.6883,9900.0
2008-08-26 10:45:00,46.05,46.09,46.01,46.04,7600.0,40.6972,40.7325,40.6618,40.6883,7600.0
2008-08-26 10:50:00,46.05,46.09,46.0,46.06,18000.0,40.6972,40.7325,40.653,40.706,18000.0
2008-08-26 10:55:00,46.04,46.23,46.04,46.23,12300.0,40.6883,40.8562,40.6883,40.8562,12300.0
2008-08-26 11:00:00,46.21,46.32,45.98,46.06,62600.0,40.8386,40.9358,40.6353,40.706,62600.0
2008-08-26 11:05:00,46.06,46.08,45.96,45.98,17200.0,40.706,40.7237,40.6176,40.6353,17200.0
2008-08-26 11:10:00,46.0,46.06,46.0,46.01,11400.0,40.653,40.706,40.653,40.6618,11400.0
2008-08-26 11:15:00,46.03,46.09,46.0,46.04,13300.0,40.6795,40.7325,40.653,40.6883,13300.0
2008-08-26 11:20:00,46.04,46.14,46.02,46.04,21400.0,40.6883,40.7767,40.6707,40.6883,21400.0
2008-08-26 11:25:00,46.03,46.16,45.96,45.96,25200.0,40.6795,40.7944,40.6176,40.6176,25200.0
2008-08-26 11:30:00,45.96,46.06,45.91,45.91,22000.0,40.6176,40.706,40.5734,40.5734,22000.0
2008-08-26 11:35:00,45.92,46.02,45.81,45.86,13800.0,40.5823,40.6707,40.4851,40.5293,13800.0
2008-08-26 11:40:00,45.88,45.99,45.88,45.96,17900.0,40.5469,40.6441,40.5469,40.6176,17900.0
2008-08-26 11:45:00,45.95,46.09,45.95,46.05,21700.0,40.6088,40.7325,40.6088,40.6972,21700.0
2008-08-26 11:50:00,46.05,46.14,46.04,46.14,17100.0,40.6972,40.7767,40.6883,40.7767,17100.0
2008-08-26 11:55:00,46.16,46.23,46.15,46.15,5300.0,40.7944,40.8562,40.7855,40.7855,5300.0
2008-08-26 12:00:00,46.15,46.15,46.05,46.05,14500.0,40.7855,40.7855,40.6972,40.6972,14500.0
2008-08-26 12:05:00,46.06,46.08,46.04,46.04,15100.0,40.706,40.7237,40.6883,40.6883,15100.0
2008-08-26 12:10:00,46.05,46.09,46.03,46.05,14000.0,40.6972,40.7325,40.6795,40.6972,14000.0
2008-08-26 12:15:00,46.05,46.13,46.03,46.13,26500.0,40.6972,40.7679,40.6795,40.7679,26500.0
2008-08-26 12:20:00,46.13,46.18,46.07,46.09,12700.0,40.7679,40.8121,40.7148,40.7325,12700.0
2008-08-26 12:25:00,46.11,46.13,46.03,46.03,11900.0,40.7502,40.7679,40.6795,40.6795,11900.0
2008-08-26 12:30:00,46.03,46.06,45.96,46.05,14900.0,40.6795,40.706,40.6176,40.6972,14900.0
2008-08-26 12:35:00,46.05,46.11,46.03,46.11,7600.0,40.6972,40.7502,40.6795,40.7502,7600.0
2008-08-26 12:40:00,46.12,46.2,46.11,46.2,18700.0,40.759,40.8297,40.7502,40.8297,18700.0
2008-08-26 12:45:00,46.2,46.25,46.18,46.2,7600.0,40.8297,40.8739,40.8121,40.8297,7600.0
2008-08-26 12:50:00,46.18,46.19,46.1,46.14,14700.0,40.8121,40.8209,40.7414,40.7767,14700.0
2008-08-26 12:55:00,46.15,46.15,46.07,46.08,7400.0,40.7855,40.7855,40.7148,40.7237,7400.0
2008-08-26 13:00:00,46.1,46.1,46.04,46.1,15700.0,40.7414,40.7414,40.6883,40.7414,15700.0
2008-08-26 13:05:00,46.11,46.14,46.06,46.12,23300.0,40.7502,40.7767,40.706,40.759,23300.0
2008-08-26 13:10:00,46.15,46.2,46.12,46.2,17000.0,40.7855,40.8297,40.759,40.8297,17000.0
2008-08-26 13:15:00,46.2,46.23,46.14,46.14,12300.0,40.8297,40.8562,40.7767,40.7767,12300.0
2008-08-26 13:20:00,46.16,46.2,46.14,46.17,5200.0,40.7944,40.8297,40.7767,40.8032,5200.0
2008-08-26 13:25:00,46.2,46.24,46.17,46.19,22300.0,40.8297,40.8651,40.8032,40.8209,22300.0
2008-08-26 13:30:00,46.2,46.22,45.99,46.0,56700.0,40.8297,40.8474,40.6441,40.653,56700.0
2008-08-26 13:35:00,46.0,46.09,45.99,46.08,11900.0,40.653,40.7325,40.6441,40.7237,11900.0
2008-08-26 13:40:00,46.08,46.08,46.01,46.05,8600.0,40.7237,40.7237,40.6618,40.6972,8600.0
2008-08-26 13:45:00,46.05,46.07,46.03,46.03,19500.0,40.6972,40.7148,40.6795,40.6795,19500.0
2008-08-26 13:50:00,46.05,46.08,46.0,46.08,12900.0,40.6972,40.7237,40.653,40.7237,12900.0
2008-08-26 13:55:00,46.05,46.1,46.0,46.0,14300.0,40.6972,40.7414,40.653,40.653,14300.0
2008-08-26 14:00:00,46.0,46.03,45.94,45.98,20400.0,40.653,40.6795,40.6,40.6353,20400.0
2008-08-26 14:05:00,45.94,45.95,45.85,45.93,6900.0,40.6,40.6088,40.5204,40.5911,6900.0
2008-08-26 14:10:00,45.96,46.01,45.91,45.92,15700.0,40.6176,40.6618,40.5734,40.5823,15700.0
2008-08-26 14:15:00,45.93,45.99,45.85,45.9,6700.0,40.5911,40.6441,40.5204,40.5646,6700.0
2008-08-26 14:20:00,45.91,45.91,45.75,45.8,11600.0,40.5734,40.5734,40.432,40.4762,11600.0
2008-08-26 14:25:00,45.8,45.8,45.63,45.66,16300.0,40.4762,40.4762,40.326,40.3525,16300.0
2008-08-26 14:30:00,45.65,45.68,45.56,45.58,15500.0,40.3437,40.3702,40.2641,40.2818,15500.0
2008-08-26 14:35:00,45.56,45.58,45.48,45.48,14400.0,40.2641,40.2818,40.1934,40.1934,14400.0
2008-08-26 14:40:00,45.48,45.54,45.35,45.36,23200.0,40.1934,40.2465,40.0785,40.0874,23200.0
2008-08-26 14:45:00,45.34,45.4,45.29,45.33,16500.0,40.0697,40.1227,40.0255,40.0609,16500.0
2008-08-26 14:50:00,45.32,45.34,45.28,45.3,8200.0,40.052,40.0697,40.0167,40.0343,8200.0
2008-08-26 14:55:00,45.29,45.34,45.23,45.31,12400.0,40.0255,40.0697,39.9725,40.0432,12400.0
2008-08-26 15:00:00,45.31,45.4,45.31,45.37,8500.0,40.0432,40.1227,40.0432,40.0962,8500.0
2008-08-26 15:05:00,45.36,45.43,45.28,45.34,14900.0,40.0874,40.1492,40.0167,40.0697,14900.0
2008-08-26 15:10:00,45.34,45.45,45.25,45.44,9900.0,40.0697,40.1669,39.9902,40.1581,9900.0
2008-08-26 15:15:00,45.45,45.55,45.43,45.53,8600.0,40.1669,40.2553,40.1492,40.2376,8600.0
2008-08-26 15:20:00,45.51,45.54,45.45,45.45,10800.0,40.2199,40.2465,40.1669,40.1669,10800.0
2008-08-26 15:25:00,45.46,45.48,45.37,45.4,17200.0,40.1758,40.1934,40.0962,40.1227,17200.0
2008-08-26 15:30:00,45.4,45.5,45.37,45.37,17200.0,40.1227,40.2111,40.0962,40.0962,17200.0
2008-08-26 15:35:00,45.37,45.54,45.37,45.49,21000.0,40.0962,40.2465,40.0962,40.2023,21000.0
2008-08-26 15:40:00,45.49,45.57,45.46,45.49,24100.0,40.2023,40.273,40.1758,40.2023,24100.0
2008-08-26 15:45:00,45.49,45.58,45.48,45.53,15300.0,40.2023,40.2818,40.1934,40.2376,15300.0
2008-08-26 15:50:00,45.53,45.63,45.5,45.59,30200.0,40.2376,40.326,40.2111,40.2906,30200.0
2008-08-26 15:55:00,45.58,45.61,45.5,45.57,29100.0,40.2818,40.3083,40.2111,40.273,29100.0
2008-08-27 09:30:00,45.81,45.81,45.2,45.36,8400.0,40.4851,40.4851,39.946,40.0874,8400.0
2008-08-27 09:35:00,45.36,45.73,45.36,45.7,5800.0,40.0874,40.4144,40.0874,40.3879,5800.0
2008-08-27 09:40:00,45.74,45.75,45.07,45.17,23600.0,40.4232,40.432,39.8311,39.9195,23600.0
2008-08-27 09:45:00,45.17,45.26,45.12,45.16,13700.0,39.9195,39.999,39.8753,39.9106,13700.0
2008-08-27 09:50:00,45.16,45.16,44.72,44.74,63100.0,39.9106,39.9106,39.5218,39.5394,63100.0
2008-08-27 09:55:00,44.74,44.74,44.39,44.68,88800.0,39.5394,39.5394,39.2301,39.4864,88800.0
2008-08-27 10:00:00,44.68,44.9,44.6,44.86,52100.0,39.4864,39.6808,39.4157,39.6455,52100.0
2008-08-27 10:05:00,44.85,44.93,44.76,44.83,34500.0,39.6367,39.7074,39.5571,39.619,34500.0
2008-08-27 10:10:00,44.83,44.89,44.81,44.82,23700.0,39.619,39.672,39.6013,39.6101,23700.0
2008-08-27 10:15:00,44.83,44.87,44.81,44.85,19500.0,39.619,39.6543,39.6013,39.6367,19500.0
2008-08-27 10:20:00,44.85,45.29,44.84,45.2,46700.0,39.6367,40.0255,39.6278,39.946,46700.0
2008-08-27 10:25:00,45.17,45.41,45.17,45.41,14500.0,39.9195,40.1316,39.9195,40.1316,14500.0
2008-08-27 10:30:00,45.41,45.62,45.4,45.6,26000.0,40.1316,40.3172,40.1227,40.2995,26000.0
2008-08-27 10:35:00,45.59,45.71,45.52,45.7,35300.0,40.2906,40.3967,40.2288,40.3879,35300.0
2008-08-27 10:40:00,45.7,45.89,45.7,45.87,36700.0,40.3879,40.5558,40.3879,40.5381,36700.0
2008-08-27 10:45:00,45.88,45.94,45.73,45.73,29900.0,40.5469,40.6,40.4144,40.4144,29900.0
2008-08-27 10:50:00,45.73,45.88,45.71,45.84,26500.0,40.4144,40.5469,40.3967,40.5116,26500.0
2008-08-27 10:55:00,45.83,45.83,45.7,45.77,16000.0,40.5027,40.5027,40.3879,40.4497,16000.0
2008-08-27 11:00:00,45.77,45.77,45.58,45.58,13500.0,40.4497,40.4497,40.2818,40.2818,13500.0
2008-08-27 11:05:00,45.57,45.74,45.57,45.67,8500.0,40.273,40.4232,40.273,40.3613,8500.0
2008-08-27 11:10:00,45.66,45.79,45.64,45.7,17200.0,40.3525,40.4674,40.3348,40.3879,17200.0
2008-08-27 11:15:00,45.71,45.76,45.7,45.75,3600.0,40.3967,40.4409,40.3879,40.432,3600.0
2008-08-27 11:20:00,45.73,45.85,45.72,45.85,21600.0,40.4144,40.5204,40.4055,40.5204,21600.0
2008-08-27 11:25:00,45.84,45.85,45.67,45.7,14700.0,40.5116,40.5204,40.3613,40.3879,14700.0
2008-08-27 11:30:00,45.64,45.68,45.56,45.57,13800.0,40.3348,40.3702,40.2641,40.273,13800.0
2008-08-27 11:35:00,45.57,45.64,45.47,45.51,12300.0,40.273,40.3348,40.1846,40.2199,12300.0
2008-08-27 11:40:00,45.49,45.49,45.43,45.46,9700.0,40.2023,40.2023,40.1492,40.1758,9700.0
2008-08-27 11:45:00,45.49,45.54,45.46,45.51,10800.0,40.2023,40.2465,40.1758,40.2199,10800.0
2008-08-27 11:50:00,45.49,45.58,45.49,45.57,7600.0,40.2023,40.2818,40.2023,40.273,7600.0
2008-08-27 11:55:00,45.56,45.65,45.46,45.61,9700.0,40.2641,40.3437,40.1758,40.3083,9700.0
2008-08-27 12:00:00,45.63,45.68,45.62,45.68,6700.0,40.326,40.3702,40.3172,40.3702,6700.0
2008-08-27 12:05:00,45.67,45.86,45.65,45.82,8700.0,40.3613,40.5293,40.3437,40.4939,8700.0
2008-08-27 12:10:00,45.86,45.88,45.77,45.78,11000.0,40.5293,40.5469,40.4497,40.4586,11000.0
2008-08-27 12:15:00,45.78,45.91,45.74,45.86,10700.0,40.4586,40.5734,40.4232,40.5293,10700.0
2008-08-27 12:20:00,45.86,45.87,45.83,45.83,11000.0,40.5293,40.5381,40.5027,40.5027,11000.0
2008-08-27 12:25:00,45.81,45.85,45.81,45.85,5000.0,40.4851,40.5204,40.4851,40.5204,5000.0
2008-08-27 12:30:00,45.85,45.92,45.84,45.9,7300.0,40.5204,40.5823,40.5116,40.5646,7300.0
2008-08-27 12:35:00,45.9,45.92,45.8,45.83,13500.0,40.5646,40.5823,40.4762,40.5027,13500.0
2008-08-27 12:40:00,45.83,45.98,45.81,45.97,10000.0,40.5027,40.6353,40.4851,40.6265,10000.0
2008-08-27 12:45:00,45.98,46.12,45.98,46.1,5800.0,40.6353,40.759,40.6353,40.7414,5800.0
2008-08-27 12:50:00,46.09,46.18,46.09,46.11,9600.0,40.7325,40.8121,40.7325,40.7502,9600.0
2008-08-27 12:55:00,46.11,46.12,46.04,46.07,4100.0,40.7502,40.759,40.6883,40.7148,4100.0
2008-08-27 13:00:00,46.06,46.09,46.06,46.08,2900.0,40.706,40.7325,40.706,40.7237,2900.0
2008-08-27 13:05:00,46.08,46.16,46.08,46.12,6000.0,40.7237,40.7944,40.7237,40.759,6000.0
2008-08-27 13:10:00,46.12,46.14,46.1,46.1,4700.0,40.759,40.7767,40.7414,40.7414,4700.0
2008-08-27 13:15:00,46.11,46.15,46.11,46.14,5800.0,40.7502,40.7855,40.7502,40.7767,5800.0
2008-08-27 13:20:00,46.13,46.21,46.13,46.18,15500.0,40.7679,40.8386,40.7679,40.8121,15500.0
2008-08-27 13:25:00,46.19,46.29,46.19,46.29,13000.0,40.8209,40.9093,40.8209,40.9093,13000.0
2008-08-27 13:30:00,46.29,46.34,46.28,46.32,8000.0,40.9093,40.9535,40.9004,40.9358,8000.0
2008-08-27 13:35:00,46.32,46.38,46.32,46.37,18800.0,40.9358,40.9888,40.9358,40.98,18800.0
2008-08-27 13:40:00,46.37,46.39,46.34,46.34,11500.0,40.98,40.9976,40.9535,40.9535,11500.0
2008-08-27 13:45:00,46.36,46.42,46.36,46.36,12300.0,40.9711,41.0242,40.9711,40.9711,12300.0
2008-08-27 13:50:00,46.36,46.36,46.23,46.3,16600.0,40.9711,40.9711,40.8562,40.9181,16600.0
2008-08-27 13:55:00,46.3,46.36,46.23,46.24,12000.0,40.9181,40.9711,40.8562,40.8651,12000.0
2008-08-27 14:00:00,46.25,46.26,46.18,46.22,9000.0,40.8739,40.8828,40.8121,40.8474,9000.0
2008-08-27 14:05:00,46.21,46.25,46.16,46.17,7400.0,40.8386,40.8739,40.7944,40.8032,7400.0
2008-08-27 14:10:00,46.16,46.16,46.1,46.1,12900.0,40.7944,40.7944,40.7414,40.7414,12900.0
2008-08-27 14:15:00,46.09,46.11,46.0,46.04,25100.0,40.7325,40.7502,40.653,40.6883,25100.0
2008-08-27 14:20:00,46.05,46.07,45.99,46.06,9100.0,40.6972,40.7148,40.6441,40.706,9100.0
2008-08-27 14:25:00,46.04,46.1,46.0,46.05,11500.0,40.6883,40.7414,40.653,40.6972,11500.0
2008-08-27 14:30:00,46.05,46.05,45.98,45.99,4400.0,40.6972,40.6972,40.6353,40.6441,4400.0
2008-08-27 14:35:00,45.99,46.04,45.91,45.93,14700.0,40.6441,40.6883,40.5734,40.5911,14700.0
2008-08-27 14:40:00,45.93,46.03,45.93,45.98,6400.0,40.5911,40.6795,40.5911,40.6353,6400.0
2008-08-27 14:45:00,45.98,46.02,45.98,46.01,2600.0,40.6353,40.6707,40.6353,40.6618,2600.0
2008-08-27 14:50:00,46.01,46.02,45.93,45.93,11700.0,40.6618,40.6707,40.5911,40.5911,11700.0
2008-08-27 14:55:00,45.93,45.94,45.9,45.92,5100.0,40.5911,40.6,40.5646,40.5823,5100.0
2008-08-27 15:00:00,45.92,45.93,45.91,45.92,4800.0,40.5823,40.5911,40.5734,40.5823,4800.0
2008-08-27 15:05:00,45.92,45.96,45.89,45.94,7200.0,40.5823,40.6176,40.5558,40.6,7200.0
2008-08-27 15:10:00,45.95,45.95,45.82,45.83,13800.0,40.6088,40.6088,40.4939,40.5027,13800.0
2008-08-27 15:15:00,45.83,45.86,45.69,45.69,28400.0,40.5027,40.5293,40.379,40.379,28400.0
2008-08-27 15:20:00,45.69,45.74,45.64,45.7,19400.0,40.379,40.4232,40.3348,40.3879,19400.0
2008-08-27 15:25:00,45.7,45.71,45.57,45.63,20100.0,40.3879,40.3967,40.273,40.326,20100.0
2008-08-27 15:30:00,45.64,45.64,45.53,45.62,14700.0,40.3348,40.3348,40.2376,40.3172,14700.0
2008-08-27 15:35:00,45.62,45.66,45.59,45.65,24900.0,40.3172,40.3525,40.2906,40.3437,24900.0
2008-08-27 15:40:00,45.67,45.71,45.63,45.69,58700.0,40.3613,40.3967,40.326,40.379,58700.0
2008-08-27 15:45:00,45.69,45.71,45.59,45.65,43600.0,40.379,40.3967,40.2906,40.3437,43600.0
2008-08-27 15:50:00,45.65,45.7,45.59,45.65,101300.0,40.3437,40.3879,40.2906,40.3437,101300.0
2008-08-27 15:55:00,45.65,45.71,45.63,45.65,83400.0,40.3437,40.3967,40.326,40.3437,83400.0
2008-08-28 09:30:00,45.74,45.87,45.55,45.78,14600.0,40.4232,40.5381,40.2553,40.4586,14600.0
2008-08-28 09:35:00,45.83,46.07,45.81,46.03,29900.0,40.5027,40.7148,40.4851,40.6795,29900.0
2008-08-28 09:40:00,46.0,46.0,45.58,45.8,31500.0,40.653,40.653,40.2818,40.4762,31500.0
2008-08-28 09:45:00,45.78,45.8,45.48,45.74,20200.0,40.4586,40.4762,40.1934,40.4232,20200.0
2008-08-28 09:50:00,45.71,45.8,45.66,45.7,13100.0,40.3967,40.4762,40.3525,40.3879,13100.0
2008-08-28 09:55:00,45.68,45.79,45.64,45.73,10400.0,40.3702,40.4674,40.3348,40.4144,10400.0
2008-08-28 10:00:00,45.74,45.82,45.66,45.69,17700.0,40.4232,40.4939,40.3525,40.379,17700.0
2008-08-28 10:05:00,45.63,45.66,45.62,45.65,4300.0,40.326,40.3525,40.3172,40.3437,4300.0
2008-08-28 10:10:00,45.64,45.74,45.64,45.73,64600.0,40.3348,40.4232,40.3348,40.4144,64600.0
2008-08-28 10:15:00,45.77,45.87,45.67,45.72,44100.0,40.4497,40.5381,40.3613,40.4055,44100.0
2008-08-28 10:20:00,45.72,45.84,45.69,45.72,16500.0,40.4055,40.5116,40.379,40.4055,16500.0
2008-08-28 10:25:00,45.71,45.75,45.69,45.75,10500.0,40.3967,40.432,40.379,40.432,10500.0
2008-08-28 10:30:00,45.74,45.85,45.63,45.65,11400.0,40.4232,40.5204,40.326,40.3437,11400.0
2008-08-28 10:35:00,45.67,45.91,45.67,45.89,24700.0,40.3613,40.5734,40.3613,40.5558,24700.0
2008-08-28 10:40:00,45.87,46.02,45.83,46.02,23000.0,40.5381,40.6707,40.5027,40.6707,23000.0
2008-08-28 10:45:00,46.0,46.06,45.88,45.88,15900.0,40.653,40.706,40.5469,40.5469,15900.0
2008-08-28 10:50:00,45.88,45.89,45.75,45.81,11200.0,40.5469,40.5558,40.432,40.4851,11200.0
2008-08-28 10:55:00,45.81,45.85,45.76,45.84,6900.0,40.4851,40.5204,40.4409,40.5116,6900.0
2008-08-28 11:00:00,45.84,45.86,45.72,45.75,7500.0,40.5116,40.5293,40.4055,40.432,7500.0
2008-08-28 11:05:00,45.75,45.76,45.69,45.69,12500.0,40.432,40.4409,40.379,40.379,12500.0
2008-08-28 11:10:00,45.68,45.87,45.68,45.87,17100.0,40.3702,40.5381,40.3702,40.5381,17100.0
2008-08-28 11:15:00,45.85,45.85,45.74,45.75,7400.0,40.5204,40.5204,40.4232,40.432,7400.0
2008-08-28 11:20:00,45.77,45.77,45.68,45.76,57000.0,40.4497,40.4497,40.3702,40.4409,57000.0
2008-08-28 11:25:00,45.76,45.94,45.76,45.87,13100.0,40.4409,40.6,40.4409,40.5381,13100.0
2008-08-28 11:30:00,45.88,45.9,45.85,45.87,4700.0,40.5469,40.5646,40.5204,40.5381,4700.0
2008-08-28 11:35:00,45.87,45.94,45.83,45.83,11100.0,40.5381,40.6,40.5027,40.5027,11100.0
2008-08-28 11:40:00,45.83,45.86,45.58,45.69,20000.0,40.5027,40.5293,40.2818,40.379,20000.0
2008-08-28 11:45:00,45.69,45.74,45.65,45.73,12700.0,40.379,40.4232,40.3437,40.4144,12700.0
2008-08-28 11:50:00,45.74,45.92,45.72,45.9,18600.0,40.4232,40.5823,40.4055,40.5646,18600.0
2008-08-28 11:55:00,45.92,46.06,45.88,45.89,25400.0,40.5823,40.706,40.5469,40.5558,25400.0
2008-08-28 12:00:00,45.88,46.05,45.87,45.95,21600.0,40.5469,40.6972,40.5381,40.6088,21600.0
2008-08-28 12:05:00,45.98,46.03,45.87,45.89,20100.0,40.6353,40.6795,40.5381,40.5558,20100.0
2008-08-28 12:10:00,45.91,46.0,45.85,45.92,21500.0,40.5734,40.653,40.5204,40.5823,21500.0
2008-08-28 12:15:00,45.9,45.99,45.89,45.95,23000.0,40.5646,40.6441,40.5558,40.6088,23000.0
2008-08-28 12:20:00,45.95,46.02,45.95,45.98,11800.0,40.6088,40.6707,40.6088,40.6353,11800.0
2008-08-28 12:25:00,45.96,46.2,45.92,46.2,23700.0,40.6176,40.8297,40.5823,40.8297,23700.0
2008-08-28 12:30:00,46.2,46.29,46.18,46.29,27400.0,40.8297,40.9093,40.8121,40.9093,27400.0
2008-08-28 12:35:00,46.29,46.35,46.25,46.33,13600.0,40.9093,40.9623,40.8739,40.9446,13600.0
2008-08-28 12:40:00,46.34,46.38,46.34,46.36,12000.0,40.9535,40.9888,40.9535,40.9711,12000.0
2008-08-28 12:45:00,46.36,46.38,46.33,46.35,7900.0,40.9711,40.9888,40.9446,40.9623,7900.0
2008-08-28 12:50:00,46.35,46.41,46.3,46.41,10000.0,40.9623,41.0153,40.9181,41.0153,10000.0
2008-08-28 12:55:00,46.41,46.48,46.41,46.43,12100.0,41.0153,41.0772,41.0153,41.033,12100.0
2008-08-28 13:00:00,46.41,46.41,46.3,46.33,6900.0,41.0153,41.0153,40.9181,40.9446,6900.0
2008-08-28 13:05:00,46.3,46.31,46.17,46.17,7300.0,40.9181,40.9269,40.8032,40.8032,7300.0
2008-08-28 13:10:00,46.17,46.17,46.08,46.17,10100.0,40.8032,40.8032,40.7237,40.8032,10100.0
2008-08-28 13:15:00,46.19,46.19,46.16,46.16,3700.0,40.8209,40.8209,40.7944,40.7944,3700.0
2008-08-28 13:20:00,46.16,46.19,46.12,46.19,10000.0,40.7944,40.8209,40.759,40.8209,10000.0
2008-08-28 13:25:00,46.2,46.25,46.17,46.19,15300.0,40.8297,40.8739,40.8032,40.8209,15300.0
2008-08-28 13:30:00,46.19,46.23,46.14,46.23,14500.0,40.8209,40.8562,40.7767,40.8562,14500.0
2008-08-28 13:35:00,46.2,46.25,46.2,46.23,8300.0,40.8297,40.8739,40.8297,40.8562,8300.0
2008-08-28 13:40:00,46.23,46.25,46.18,46.18,5100.0,40.8562,40.8739,40.8121,40.8121,5100.0
2008-08-28 13:45:00,46.2,46.23,46.11,46.13,5800.0,40.8297,40.8562,40.7502,40.7679,5800.0
2008-08-28 13:50:00,46.14,46.15,46.04,46.14,11000.0,40.7767,40.7855,40.6883,40.7767,11000.0
2008-08-28 13:55:00,46.15,46.23,46.13,46.21,7900.0,40.7855,40.8562,40.7679,40.8386,7900.0
2008-08-28 14:00:00,46.2,46.22,46.07,46.12,12100.0,40.8297,40.8474,40.7148,40.759,12100.0
2008-08-28 14:05:00,46.1,46.12,46.09,46.11,6700.0,40.7414,40.759,40.7325,40.7502,6700.0
2008-08-28 14:10:00,46.11,46.23,46.11,46.23,11000.0,40.7502,40.8562,40.7502,40.8562,11000.0
2008-08-28 14:15:00,46.22,46.24,46.18,46.22,10300.0,40.8474,40.8651,40.8121,40.8474,10300.0
2008-08-28 14:20:00,46.22,46.24,46.19,46.21,6600.0,40.8474,40.8651,40.8209,40.8386,6600.0
2008-08-28 14:25:00,46.21,46.23,46.16,46.18,7300.0,40.8386,40.8562,40.7944,40.8121,7300.0
2008-08-28 14:30:00,46.2,46.28,46.2,46.28,23600.0,40.8297,40.9004,40.8297,40.9004,23600.0
2008-08-28 14:35:00,46.28,46.36,46.27,46.35,8100.0,40.9004,40.9711,40.8916,40.9623,8100.0
2008-08-28 14:40:00,46.36,46.38,46.31,46.35,10100.0,40.9711,40.9888,40.9269,40.9623,10100.0
2008-08-28 14:45:00,46.33,46.36,46.31,46.33,7600.0,40.9446,40.9711,40.9269,40.9446,7600.0
2008-08-28 14:50:00,46.32,46.36,46.31,46.34,9000.0,40.9358,40.9711,40.9269,40.9535,9000.0
2008-08-28 14:55:00,46.35,46.36,46.33,46.34,10100.0,40.9623,40.9711,40.9446,40.9535,10100.0
2008-08-28 15:00:00,46.35,46.35,46.26,46.29,9300.0,40.9623,40.9623,40.8828,40.9093,9300.0
2008-08-28 15:05:00,46.31,46.31,46.22,46.24,10600.0,40.9269,40.9269,40.8474,40.8651,10600.0
2008-08-28 15:10:00,46.24,46.26,46.14,46.14,6900.0,40.8651,40.8828,40.7767,40.7767,6900.0
2008-08-28 15:15:00,46.14,46.16,46.1,46.11,9300.0,40.7767,40.7944,40.7414,40.7502,9300.0
2008-08-28 15:20:00,46.11,46.15,46.06,46.14,17300.0,40.7502,40.7855,40.706,40.7767,17300.0
2008-08-28 15:25:00,46.15,46.16,46.06,46.09,27100.0,40.7855,40.7944,40.706,40.7325,27100.0
2008-08-28 15:30:00,46.11,46.13,46.02,46.03,20500.0,40.7502,40.7679,40.6707,40.6795,20500.0
2008-08-28 15:35:00,46.02,46.03,45.97,46.02,20900.0,40.6707,40.6795,40.6265,40.6707,20900.0
2008-08-28 15:40:00,46.02,46.11,46.02,46.03,25800.0,40.6707,40.7502,40.6707,40.6795,25800.0
2008-08-28 15:45:00,46.03,46.07,45.95,46.04,30400.0,40.6795,40.7148,40.6088,40.6883,30400.0
2008-08-28 15:50:00,46.04,46.05,45.97,46.02,26100.0,40.6883,40.6972,40.6265,40.6707,26100.0
2008-08-28 15:55:00,46.02,46.08,45.92,46.06,34400.0,40.6707,40.7237,40.5823,40.706,34400.0
2008-08-29 09:30:00,45.86,45.96,45.85,45.89,11800.0,40.5293,40.6176,40.5204,40.5558,11800.0
2008-08-29 09:35:00,45.88,46.23,45.73,46.2,28700.0,40.5469,40.8562,40.4144,40.8297,28700.0
2008-08-29 09:40:00,46.2,46.66,46.19,46.58,48500.0,40.8297,41.2363,40.8209,41.1656,48500.0
2008-08-29 09:45:00,46.57,46.81,46.57,46.75,19500.0,41.1567,41.3688,41.1567,41.3158,19500.0
2008-08-29 09:50:00,46.78,46.98,46.78,46.9,30700.0,41.3423,41.5191,41.3423,41.4484,30700.0
2008-08-29 09:55:00,46.93,47.0,46.85,46.93,26000.0,41.4749,41.5367,41.4042,41.4749,26000.0
2008-08-29 10:00:00,46.89,46.96,46.57,46.62,24300.0,41.4395,41.5014,41.1567,41.2009,24300.0
2008-08-29 10:05:00,46.62,46.71,46.55,46.71,15000.0,41.2009,41.2805,41.1391,41.2805,15000.0
2008-08-29 10:10:00,46.7,46.85,46.7,46.77,14300.0,41.2716,41.4042,41.2716,41.3335,14300.0
2008-08-29 10:15:00,46.71,46.75,46.52,46.64,8900.0,41.2805,41.3158,41.1125,41.2186,8900.0
2008-08-29 10:20:00,46.61,46.61,46.38,46.4,24000.0,41.1921,41.1921,40.9888,41.0065,24000.0
2008-08-29 10:25:00,46.41,46.46,46.39,46.42,5800.0,41.0153,41.0595,40.9976,41.0242,5800.0
2008-08-29 10:30:00,46.45,46.57,46.44,46.54,7600.0,41.0507,41.1567,41.0418,41.1302,7600.0
2008-08-29 10:35:00,46.56,46.57,46.5,46.54,5300.0,41.1479,41.1567,41.0949,41.1302,5300.0
2008-08-29 10:40:00,46.51,46.51,46.32,46.34,8900.0,41.1037,41.1037,40.9358,40.9535,8900.0
2008-08-29 10:45:00,46.33,46.33,46.28,46.29,4900.0,40.9446,40.9446,40.9004,40.9093,4900.0
2008-08-29 10:50:00,46.32,46.34,46.31,46.34,1400.0,40.9358,40.9535,40.9269,40.9535,1400.0
2008-08-29 10:55:00,46.3,46.32,46.26,46.28,4700.0,40.9181,40.9358,40.8828,40.9004,4700.0
2008-08-29 11:00:00,46.3,46.48,46.29,46.38,24300.0,40.9181,41.0772,40.9093,40.9888,24300.0
2008-08-29 11:05:00,46.38,46.68,46.38,46.67,23900.0,40.9888,41.2539,40.9888,41.2451,23900.0
2008-08-29 11:10:00,46.68,46.74,46.66,46.73,11400.0,41.2539,41.307,41.2363,41.2981,11400.0
2008-08-29 11:15:00,46.71,46.75,46.64,46.67,11400.0,41.2805,41.3158,41.2186,41.2451,11400.0
2008-08-29 11:20:00,46.66,46.77,46.59,46.68,13900.0,41.2363,41.3335,41.1744,41.2539,13900.0
2008-08-29 11:25:00,46.69,46.85,46.69,46.82,12700.0,41.2628,41.4042,41.2628,41.3777,12700.0
2008-08-29 11:30:00,46.79,46.79,46.62,46.71,12300.0,41.3512,41.3512,41.2009,41.2805,12300.0
2008-08-29 11:35:00,46.71,46.71,46.52,46.6,11500.0,41.2805,41.2805,41.1125,41.1832,11500.0
2008-08-29 11:40:00,46.6,46.65,46.53,46.56,13000.0,41.1832,41.2274,41.1214,41.1479,13000.0
2008-08-29 11:45:00,46.56,46.59,46.53,46.59,6100.0,41.1479,41.1744,41.1214,41.1744,6100.0
2008-08-29 11:50:00,46.56,46.6,46.5,46.55,9500.0,41.1479,41.1832,41.0949,41.1391,9500.0
2008-08-29 11:55:00,46.56,46.61,46.51,46.53,10500.0,41.1479,41.1921,41.1037,41.1214,10500.0
2008-08-29 12:00:00,46.56,46.56,46.45,46.47,3000.0,41.1479,41.1479,41.0507,41.0683,3000.0
2008-08-29 12:05:00,46.44,46.46,46.38,46.4,3300.0,41.0418,41.0595,40.9888,41.0065,3300.0
2008-08-29 12:10:00,46.41,46.42,46.38,46.38,1200.0,41.0153,41.0242,40.9888,40.9888,1200.0
2008-08-29 12:15:00,46.38,46.38,46.27,46.27,4500.0,40.9888,40.9888,40.8916,40.8916,4500.0
2008-08-29 12:20:00,46.29,46.3,46.2,46.22,4800.0,40.9093,40.9181,40.8297,40.8474,4800.0
2008-08-29 12:25:00,46.24,46.29,46.21,46.26,8900.0,40.8651,40.9093,40.8386,40.8828,8900.0
2008-08-29 12:30:00,46.26,46.32,46.26,46.31,3500.0,40.8828,40.9358,40.8828,40.9269,3500.0
2008-08-29 12:35:00,46.33,46.44,46.32,46.43,15000.0,40.9446,41.0418,40.9358,41.033,15000.0
2008-08-29 12:40:00,46.42,46.42,46.3,46.36,4800.0,41.0242,41.0242,40.9181,40.9711,4800.0
2008-08-29 12:45:00,46.37,46.45,46.32,46.32,6600.0,40.98,41.0507,40.9358,40.9358,6600.0
2008-08-29 12:50:00,46.34,46.52,46.34,46.52,6700.0,40.9535,41.1125,40.9535,41.1125,6700.0
2008-08-29 12:55:00,46.52,46.53,46.42,46.42,4500.0,41.1125,41.1214,41.0242,41.0242,4500.0
2008-08-29 13:00:00,46.43,46.47,46.39,46.47,4300.0,41.033,41.0683,40.9976,41.0683,4300.0
2008-08-29 13:05:00,46.48,46.53,46.45,46.49,3600.0,41.0772,41.1214,41.0507,41.086,3600.0
2008-08-29 13:10:00,46.51,46.58,46.46,46.58,6100.0,41.1037,41.1656,41.0595,41.1656,6100.0
2008-08-29 13:15:00,46.56,46.68,46.56,46.65,20100.0,41.1479,41.2539,41.1479,41.2274,20100.0
2008-08-29 13:20:00,46.65,46.77,46.61,46.63,15400.0,41.2274,41.3335,41.1921,41.2098,15400.0
2008-08-29 13:25:00,46.63,46.7,46.59,46.6,18500.0,41.2098,41.2716,41.1744,41.1832,18500.0
2008-08-29 13:30:00,46.59,46.65,46.58,46.65,6400.0,41.1744,41.2274,41.1656,41.2274,6400.0
2008-08-29 13:35:00,46.63,46.65,46.6,46.63,16300.0,41.2098,41.2274,41.1832,41.2098,16300.0
2008-08-29 13:40:00,46.63,46.64,46.52,46.52,16800.0,41.2098,41.2186,41.1125,41.1125,16800.0
2008-08-29 13:45:00,46.53,46.56,46.48,46.56,16200.0,41.1214,41.1479,41.0772,41.1479,16200.0
2008-08-29 13:50:00,46.56,46.58,46.5,46.5,8700.0,41.1479,41.1656,41.0949,41.0949,8700.0
2008-08-29 13:55:00,46.52,46.62,46.52,46.6,8500.0,41.1125,41.2009,41.1125,41.1832,8500.0
2008-08-29 14:00:00,46.62,46.71,46.62,46.7,11800.0,41.2009,41.2805,41.2009,41.2716,11800.0
2008-08-29 14:05:00,46.68,46.68,46.61,46.65,3200.0,41.2539,41.2539,41.1921,41.2274,3200.0
2008-08-29 14:10:00,46.6,46.74,46.6,46.73,10600.0,41.1832,41.307,41.1832,41.2981,10600.0
2008-08-29 14:15:00,46.75,46.77,46.66,46.75,13000.0,41.3158,41.3335,41.2363,41.3158,13000.0
2008-08-29 14:20:00,46.76,46.79,46.66,46.71,10600.0,41.3246,41.3512,41.2363,41.2805,10600.0
2008-08-29 14:25:00,46.71,46.84,46.7,46.82,13200.0,41.2805,41.3953,41.2716,41.3777,13200.0
2008-08-29 14:30:00,46.83,46.85,46.77,46.85,13000.0,41.3865,41.4042,41.3335,41.4042,13000.0
2008-08-29 14:35:00,46.85,46.95,46.83,46.89,25700.0,41.4042,41.4926,41.3865,41.4395,25700.0
2008-08-29 14:40:00,46.89,46.92,46.87,46.92,11400.0,41.4395,41.466,41.4219,41.466,11400.0
2008-08-29 14:45:00,46.91,46.96,46.86,46.96,11600.0,41.4572,41.5014,41.413,41.5014,11600.0
2008-08-29 14:50:00,46.93,46.93,46.86,46.86,7900.0,41.4749,41.4749,41.413,41.413,7900.0
2008-08-29 14:55:00,46.89,46.94,46.87,46.91,12700.0,41.4395,41.4837,41.4219,41.4572,12700.0
2008-08-29 15:00:00,46.92,46.92,46.83,46.83,14000.0,41.466,41.466,41.3865,41.3865,14000.0
2008-08-29 15:05:00,46.82,46.85,46.78,46.82,16700.0,41.3777,41.4042,41.3423,41.3777,16700.0
2008-08-29 15:10:00,46.83,46.91,46.81,46.86,10600.0,41.3865,41.4572,41.3688,41.413,10600.0
2008-08-29 15:15:00,46.88,46.89,46.81,46.83,11800.0,41.4307,41.4395,41.3688,41.3865,11800.0
2008-08-29 15:20:00,46.83,46.87,46.8,46.87,12600.0,41.3865,41.4219,41.36,41.4219,12600.0
2008-08-29 15:25:00,46.87,46.94,46.78,46.93,21200.0,41.4219,41.4837,41.3423,41.4749,21200.0
2008-08-29 15:30:00,46.92,46.93,46.77,46.8,21300.0,41.466,41.4749,41.3335,41.36,21300.0
2008-08-29 15:35:00,46.81,46.81,46.57,46.57,23900.0,41.3688,41.3688,41.1567,41.1567,23900.0
2008-08-29 15:40:00,46.57,46.57,46.45,46.45,46700.0,41.1567,41.1567,41.0507,41.0507,46700.0
2008-08-29 15:45:00,46.44,46.52,46.39,46.52,56800.0,41.0418,41.1125,40.9976,41.1125,56800.0
2008-08-29 15:50:00,46.5,46.57,46.46,46.48,52600.0,41.0949,41.1567,41.0595,41.0772,52600.0
2008-08-29 15:55:00,46.48,46.5,46.34,46.41,55400.0,41.0772,41.0949,40.9535,41.0153,55400.0
2008-09-02 09:30:00,46.79,47.59,45.93,47.26,36100.0,41.3512,42.0582,40.5911,41.7665,36100.0
2008-09-02 09:35:00,47.29,47.76,47.27,47.76,54800.0,41.793,42.2084,41.7754,42.2084,54800.0
2008-09-02 09:40:00,47.77,47.91,47.51,47.58,62800.0,42.2172,42.341,41.9875,42.0493,62800.0
2008-09-02 09:45:00,47.53,47.72,47.43,47.43,91300.0,42.0051,42.1731,41.9168,41.9168,91300.0
2008-09-02 09:50:00,47.46,47.5,47.24,47.33,40300.0,41.9433,41.9786,41.7488,41.8284,40300.0
2008-09-02 09:55:00,47.33,47.38,47.22,47.25,27300.0,41.8284,41.8726,41.7312,41.7577,27300.0
2008-09-02 10:00:00,47.25,47.58,47.24,47.58,41200.0,41.7577,42.0493,41.7488,42.0493,41200.0
2008-09-02 10:05:00,47.58,47.68,47.48,47.61,37000.0,42.0493,42.1377,41.9609,42.0758,37000.0
2008-09-02 10:10:00,47.6,47.63,47.5,47.52,38200.0,42.067,42.0935,41.9786,41.9963,38200.0
2008-09-02 10:15:00,47.52,47.54,47.47,47.51,29900.0,41.9963,42.014,41.9521,41.9875,29900.0
2008-09-02 10:20:00,47.52,47.54,47.45,47.45,19700.0,41.9963,42.014,41.9344,41.9344,19700.0
2008-09-02 10:25:00,47.47,47.48,47.22,47.26,24900.0,41.9521,41.9609,41.7312,41.7665,24900.0
2008-09-02 10:30:00,47.27,47.3,47.13,47.13,34000.0,41.7754,41.8019,41.6516,41.6516,34000.0
2008-09-02 10:35:00,47.12,47.14,47.0,47.0,26000.0,41.6428,41.6605,41.5367,41.5367,26000.0
2008-09-02 10:40:00,47.0,47.0,46.65,46.67,22800.0,41.5367,41.5367,41.2274,41.2451,22800.0
2008-09-02 10:45:00,46.67,46.83,46.54,46.81,19600.0,41.2451,41.3865,41.1302,41.3688,19600.0
2008-09-02 10:50:00,46.83,46.99,46.83,46.95,26500.0,41.3865,41.5279,41.3865,41.4926,26500.0
2008-09-02 10:55:00,46.95,46.99,46.86,46.95,14500.0,41.4926,41.5279,41.413,41.4926,14500.0
2008-09-02 11:00:00,46.95,46.99,46.92,46.96,9000.0,41.4926,41.5279,41.466,41.5014,9000.0
2008-09-02 11:05:00,46.98,47.0,46.72,46.73,13500.0,41.5191,41.5367,41.2893,41.2981,13500.0
2008-09-02 11:10:00,46.72,46.72,46.58,46.71,17200.0,41.2893,41.2893,41.1656,41.2805,17200.0
2008-09-02 11:15:00,46.7,46.7,46.38,46.38,23300.0,41.2716,41.2716,40.9888,40.9888,23300.0
2008-09-02 11:20:00,46.37,46.42,46.14,46.27,39600.0,40.98,41.0242,40.7767,40.8916,39600.0
2008-09-02 11:25:00,46.27,46.27,46.14,46.21,29500.0,40.8916,40.8916,40.7767,40.8386,29500.0
2008-09-02 11:30:00,46.2,46.6,46.2,46.59,43300.0,40.8297,41.1832,40.8297,41.1744,43300.0
2008-09-02 11:35:00,46.59,46.59,46.28,46.3,36300.0,41.1744,41.1744,40.9004,40.9181,36300.0
2008-09-02 11:40:00,46.3,46.32,46.18,46.18,26900.0,40.9181,40.9358,40.8121,40.8121,26900.0
2008-09-02 11:45:00,46.17,46.33,46.08,46.25,49500.0,40.8032,40.9446,40.7237,40.8739,49500.0
2008-09-02 11:50:00,46.26,46.26,46.05,46.05,24200.0,40.8828,40.8828,40.6972,40.6972,24200.0
2008-09-02 11:55:00,46.06,46.22,46.03,46.21,44200.0,40.706,40.8474,40.6795,40.8386,44200.0
2008-09-02 12:00:00,46.18,46.23,46.16,46.18,11700.0,40.8121,40.8562,40.7944,40.8121,11700.0
2008-09-02 12:05:00,46.19,46.19,46.09,46.13,11900.0,40.8209,40.8209,40.7325,40.7679,11900.0
2008-09-02 12:10:00,46.14,46.14,46.04,46.06,15900.0,40.7767,40.7767,40.6883,40.706,15900.0
2008-09-02 12:15:00,46.06,46.07,46.01,46.01,12500.0,40.706,40.7148,40.6618,40.6618,12500.0
2008-09-02 12:20:00,46.0,46.07,45.97,45.99,18300.0,40.653,40.7148,40.6265,40.6441,18300.0
2008-09-02 12:25:00,45.97,45.97,45.73,45.76,20100.0,40.6265,40.6265,40.4144,40.4409,20100.0
2008-09-02 12:30:00,45.75,45.78,45.7,45.7,13800.0,40.432,40.4586,40.3879,40.3879,13800.0
2008-09-02 12:35:00,45.7,45.82,45.62,45.65,32600.0,40.3879,40.4939,40.3172,40.3437,32600.0
2008-09-02 12:40:00,45.66,45.66,45.51,45.55,17000.0,40.3525,40.3525,40.2199,40.2553,17000.0
2008-09-02 12:45:00,45.55,45.64,45.54,45.62,27800.0,40.2553,40.3348,40.2465,40.3172,27800.0
2008-09-02 12:50:00,45.59,45.65,45.59,45.63,11000.0,40.2906,40.3437,40.2906,40.326,11000.0
2008-09-02 12:55:00,45.63,45.83,45.63,45.69,31100.0,40.326,40.5027,40.326,40.379,31100.0
2008-09-02 13:00:00,45.69,45.75,45.67,45.74,12400.0,40.379,40.432,40.3613,40.4232,12400.0
2008-09-02 13:05:00,45.75,45.75,45.66,45.67,15200.0,40.432,40.432,40.3525,40.3613,15200.0
2008-09-02 13:10:00,45.7,45.7,45.66,45.68,8400.0,40.3879,40.3879,40.3525,40.3702,8400.0
2008-09-02 13:15:00,45.7,45.76,45.7,45.74,17000.0,40.3879,40.4409,40.3879,40.4232,17000.0
2008-09-02 13:20:00,45.75,45.75,45.71,45.72,11600.0,40.432,40.432,40.3967,40.4055,11600.0
2008-09-02 13:25:00,45.73,45.73,45.66,45.68,9500.0,40.4144,40.4144,40.3525,40.3702,9500.0
2008-09-02 13:30:00,45.68,45.79,45.67,45.79,14800.0,40.3702,40.4674,40.3613,40.4674,14800.0
2008-09-02 13:35:00,45.77,45.84,45.77,45.84,12300.0,40.4497,40.5116,40.4497,40.5116,12300.0
2008-09-02 13:40:00,45.84,45.84,45.75,45.77,15400.0,40.5116,40.5116,40.432,40.4497,15400.0
2008-09-02 13:45:00,45.77,45.78,45.7,45.7,13200.0,40.4497,40.4586,40.3879,40.3879,13200.0
2008-09-02 13:50:00,45.68,45.76,45.55,45.55,32000.0,40.3702,40.4409,40.2553,40.2553,32000.0
2008-09-02 13:55:00,45.56,45.57,45.52,45.55,16000.0,40.2641,40.273,40.2288,40.2553,16000.0
2008-09-02 14:00:00,45.53,45.62,45.5,45.58,19500.0,40.2376,40.3172,40.2111,40.2818,19500.0
2008-09-02 14:05:00,45.59,45.61,45.5,45.5,16600.0,40.2906,40.3083,40.2111,40.2111,16600.0
2008-09-02 14:10:00,45.5,45.56,45.48,45.51,32400.0,40.2111,40.2641,40.1934,40.2199,32400.0
2008-09-02 14:15:00,45.52,45.55,45.49,45.51,18000.0,40.2288,40.2553,40.2023,40.2199,18000.0
2008-09-02 14:20:00,45.5,45.55,45.47,45.53,25000.0,40.2111,40.2553,40.1846,40.2376,25000.0
2008-09-02 14:25:00,45.54,45.54,45.37,45.38,22400.0,40.2465,40.2465,40.0962,40.1051,22400.0
2008-09-02 14:30:00,45.38,45.45,45.36,45.44,29500.0,40.1051,40.1669,40.0874,40.1581,29500.0
2008-09-02 14:35:00,45.45,45.47,45.3,45.3,35300.0,40.1669,40.1846,40.0343,40.0343,35300.0
2008-09-02 14:40:00,45.31,45.34,45.25,45.28,15100.0,40.0432,40.0697,39.9902,40.0167,15100.0
2008-09-02 14:45:00,45.27,45.37,45.25,45.3,19800.0,40.0078,40.0962,39.9902,40.0343,19800.0
2008-09-02 14:50:00,45.3,45.31,45.24,45.25,15000.0,40.0343,40.0432,39.9813,39.9902,15000.0
2008-09-02 14:55:00,45.25,45.3,45.25,45.25,29400.0,39.9902,40.0343,39.9902,39.9902,29400.0
2008-09-02 15:00:00,45.25,45.3,45.25,45.25,21800.0,39.9902,40.0343,39.9902,39.9902,21800.0
2008-09-02 15:05:00,45.25,45.37,45.25,45.35,24200.0,39.9902,40.0962,39.9902,40.0785,24200.0
2008-09-02 15:10:00,45.37,45.38,45.19,45.2,19000.0,40.0962,40.1051,39.9371,39.946,19000.0
2008-09-02 15:15:00,45.19,45.27,45.16,45.18,41600.0,39.9371,40.0078,39.9106,39.9283,41600.0
2008-09-02 15:20:00,45.2,45.27,45.16,45.26,33100.0,39.946,40.0078,39.9106,39.999,33100.0
2008-09-02 15:25:00,45.25,45.38,45.25,45.36,20900.0,39.9902,40.1051,39.9902,40.0874,20900.0
2008-09-02 15:30:00,45.35,45.61,45.34,45.54,73600.0,40.0785,40.3083,40.0697,40.2465,73600.0
2008-09-02 15:35:00,45.55,45.58,45.38,45.4,48600.0,40.2553,40.2818,40.1051,40.1227,48600.0
2008-09-02 15:40:00,45.41,45.43,45.29,45.34,47400.0,40.1316,40.1492,40.0255,40.0697,47400.0
2008-09-02 15:45:00,45.35,45.59,45.3,45.54,66300.0,40.0785,40.2906,40.0343,40.2465,66300.0
2008-09-02 15:50:00,45.53,45.57,45.46,45.46,60400.0,40.2376,40.273,40.1758,40.1758,60400.0
2008-09-02 15:55:00,45.46,45.5,45.36,45.5,57400.0,40.1758,40.2111,40.0874,40.2111,57400.0
2008-09-03 09:30:00,45.44,45.77,45.39,45.67,6200.0,40.1581,40.4497,40.1139,40.3613,6200.0
2008-09-03 09:35:00,45.62,45.62,44.53,44.97,107800.0,40.3172,40.3172,39.3539,39.7427,107800.0
2008-09-03 09:40:00,44.96,45.01,44.71,44.77,30800.0,39.7339,39.7781,39.5129,39.566,30800.0
2008-09-03 09:45:00,44.77,45.02,44.55,44.95,29900.0,39.566,39.7869,39.3715,39.725,29900.0
2008-09-03 09:50:00,44.94,45.14,44.92,45.03,25300.0,39.7162,39.8929,39.6985,39.7957,25300.0
2008-09-03 09:55:00,45.02,45.19,45.0,45.12,12600.0,39.7869,39.9371,39.7692,39.8753,12600.0
2008-09-03 10:00:00,45.16,45.25,45.01,45.25,17400.0,39.9106,39.9902,39.7781,39.9902,17400.0
2008-09-03 10:05:00,45.26,45.43,45.18,45.18,22900.0,39.999,40.1492,39.9283,39.9283,22900.0
2008-09-03 10:10:00,45.18,45.29,45.17,45.17,27600.0,39.9283,40.0255,39.9195,39.9195,27600.0
2008-09-03 10:15:00,45.17,45.24,45.05,45.08,14900.0,39.9195,39.9813,39.8134,39.8399,14900.0
2008-09-03 10:20:00,45.06,45.37,45.01,45.36,17000.0,39.8222,40.0962,39.7781,40.0874,17000.0
2008-09-03 10:25:00,45.34,45.42,45.31,45.4,8900.0,40.0697,40.1404,40.0432,40.1227,8900.0
2008-09-03 10:30:00,45.4,45.52,45.39,45.4,10000.0,40.1227,40.2288,40.1139,40.1227,10000.0
2008-09-03 10:35:00,45.47,45.63,45.45,45.58,15500.0,40.1846,40.326,40.1669,40.2818,15500.0
2008-09-03 10:40:00,45.55,45.75,45.55,45.66,17500.0,40.2553,40.432,40.2553,40.3525,17500.0
2008-09-03 10:45:00,45.67,45.8,45.48,45.5,15400.0,40.3613,40.4762,40.1934,40.2111,15400.0
2008-09-03 10:50:00,45.5,45.6,45.5,45.55,14000.0,40.2111,40.2995,40.2111,40.2553,14000.0
2008-09-03 10:55:00,45.57,45.71,45.56,45.7,16800.0,40.273,40.3967,40.2641,40.3879,16800.0
2008-09-03 11:00:00,45.7,45.87,45.69,45.84,18400.0,40.3879,40.5381,40.379,40.5116,18400.0
2008-09-03 11:05:00,45.87,45.87,45.62,45.65,23600.0,40.5381,40.5381,40.3172,40.3437,23600.0
2008-09-03 11:10:00,45.59,45.61,45.32,45.42,18400.0,40.2906,40.3083,40.052,40.1404,18400.0
2008-09-03 11:15:00,45.43,45.5,45.43,45.5,9200.0,40.1492,40.2111,40.1492,40.2111,9200.0
2008-09-03 11:20:00,45.47,45.6,45.45,45.5,17100.0,40.1846,40.2995,40.1669,40.2111,17100.0
2008-09-03 11:25:00,45.52,45.64,45.51,45.63,12800.0,40.2288,40.3348,40.2199,40.326,12800.0
2008-09-03 11:30:00,45.62,45.67,45.54,45.65,16100.0,40.3172,40.3613,40.2465,40.3437,16100.0
2008-09-03 11:35:00,45.64,45.7,45.61,45.68,13000.0,40.3348,40.3879,40.3083,40.3702,13000.0
2008-09-03 11:40:00,45.69,45.69,45.57,45.6,9200.0,40.379,40.379,40.273,40.2995,9200.0
2008-09-03 11:45:00,45.59,45.6,45.57,45.59,7200.0,40.2906,40.2995,40.273,40.2906,7200.0
2008-09-03 11:50:00,45.58,45.58,45.48,45.55,14300.0,40.2818,40.2818,40.1934,40.2553,14300.0
2008-09-03 11:55:00,45.56,45.56,45.36,45.37,9900.0,40.2641,40.2641,40.0874,40.0962,9900.0
2008-09-03 12:00:00,45.36,45.36,45.25,45.28,19700.0,40.0874,40.0874,39.9902,40.0167,19700.0
2008-09-03 12:05:00,45.3,45.37,45.28,45.31,11100.0,40.0343,40.0962,40.0167,40.0432,11100.0
2008-09-03 12:10:00,45.3,45.34,45.26,45.34,11100.0,40.0343,40.0697,39.999,40.0697,11100.0
2008-09-03 12:15:00,45.3,45.41,45.3,45.37,3900.0,40.0343,40.1316,40.0343,40.0962,3900.0
2008-09-03 12:20:00,45.37,45.37,45.29,45.36,6600.0,40.0962,40.0962,40.0255,40.0874,6600.0
2008-09-03 12:25:00,45.36,45.45,45.34,45.43,9400.0,40.0874,40.1669,40.0697,40.1492,9400.0
2008-09-03 12:30:00,45.39,45.42,45.32,45.32,4300.0,40.1139,40.1404,40.052,40.052,4300.0
2008-09-03 12:35:00,45.32,45.37,45.29,45.37,10700.0,40.052,40.0962,40.0255,40.0962,10700.0
2008-09-03 12:40:00,45.37,45.41,45.31,45.34,12100.0,40.0962,40.1316,40.0432,40.0697,12100.0
2008-09-03 12:45:00,45.33,45.35,45.27,45.28,7700.0,40.0609,40.0785,40.0078,40.0167,7700.0
2008-09-03 12:50:00,45.28,45.28,45.23,45.27,13000.0,40.0167,40.0167,39.9725,40.0078,13000.0
2008-09-03 12:55:00,45.25,45.25,45.18,45.18,8500.0,39.9902,39.9902,39.9283,39.9283,8500.0
2008-09-03 13:00:00,45.2,45.21,45.11,45.21,12700.0,39.946,39.9548,39.8664,39.9548,12700.0
2008-09-03 13:05:00,45.2,45.31,45.19,45.27,9100.0,39.946,40.0432,39.9371,40.0078,9100.0
2008-09-03 13:10:00,45.26,45.26,45.21,45.23,7900.0,39.999,39.999,39.9548,39.9725,7900.0
2008-09-03 13:15:00,45.23,45.27,45.22,45.22,15700.0,39.9725,40.0078,39.9636,39.9636,15700.0
2008-09-03 13:20:00,45.25,45.3,45.22,45.25,12900.0,39.9902,40.0343,39.9636,39.9902,12900.0
2008-09-03 13:25:00,45.26,45.29,45.23,45.23,9600.0,39.999,40.0255,39.9725,39.9725,9600.0
2008-09-03 13:30:00,45.23,45.29,45.22,45.25,14000.0,39.9725,40.0255,39.9636,39.9902,14000.0
2008-09-03 13:35:00,45.26,45.28,45.2,45.22,8000.0,39.999,40.0167,39.946,39.9636,8000.0
2008-09-03 13:40:00,45.24,45.27,45.19,45.24,10800.0,39.9813,40.0078,39.9371,39.9813,10800.0
2008-09-03 13:45:00,45.25,45.38,45.24,45.33,20800.0,39.9902,40.1051,39.9813,40.0609,20800.0
2008-09-03 13:50:00,45.34,45.39,45.32,45.37,8400.0,40.0697,40.1139,40.052,40.0962,8400.0
2008-09-03 13:55:00,45.37,45.42,45.37,45.39,5500.0,40.0962,40.1404,40.0962,40.1139,5500.0
2008-09-03 14:00:00,45.39,45.5,45.2,45.49,33800.0,40.1139,40.2111,39.946,40.2023,33800.0
2008-09-03 14:05:00,45.46,45.47,45.32,45.39,23800.0,40.1758,40.1846,40.052,40.1139,23800.0
2008-09-03 14:10:00,45.39,45.4,45.17,45.17,11400.0,40.1139,40.1227,39.9195,39.9195,11400.0
2008-09-03 14:15:00,45.15,45.22,45.13,45.2,7700.0,39.9018,39.9636,39.8841,39.946,7700.0
2008-09-03 14:20:00,45.18,45.21,45.07,45.1,12300.0,39.9283,39.9548,39.8311,39.8576,12300.0
2008-09-03 14:25:00,45.09,45.18,45.04,45.16,12700.0,39.8488,39.9283,39.8046,39.9106,12700.0
2008-09-03 14:30:00,45.16,45.24,45.11,45.2,7000.0,39.9106,39.9813,39.8664,39.946,7000.0
2008-09-03 14:35:00,45.21,45.29,45.19,45.26,6100.0,39.9548,40.0255,39.9371,39.999,6100.0
2008-09-03 14:40:00,45.27,45.38,45.23,45.35,12800.0,40.0078,40.1051,39.9725,40.0785,12800.0
2008-09-03 14:45:00,45.34,45.37,45.28,45.29,8300.0,40.0697,40.0962,40.0167,40.0255,8300.0
2008-09-03 14:50:00,45.26,45.26,45.18,45.19,7500.0,39.999,39.999,39.9283,39.9371,7500.0
2008-09-03 14:55:00,45.21,45.29,45.21,45.28,6700.0,39.9548,40.0255,39.9548,40.0167,6700.0
2008-09-03 15:00:00,45.28,45.36,45.28,45.32,10900.0,40.0167,40.0874,40.0167,40.052,10900.0
2008-09-03 15:05:00,45.33,45.33,45.18,45.19,10000.0,40.0609,40.0609,39.9283,39.9371,10000.0
2008-09-03 15:10:00,45.19,45.34,45.17,45.32,10700.0,39.9371,40.0697,39.9195,40.052,10700.0
2008-09-03 15:15:00,45.32,45.35,45.15,45.3,20200.0,40.052,40.0785,39.9018,40.0343,20200.0
2008-09-03 15:20:00,45.31,45.53,45.26,45.4,25600.0,40.0432,40.2376,39.999,40.1227,25600.0
2008-09-03 15:25:00,45.4,45.48,45.27,45.3,15200.0,40.1227,40.1934,40.0078,40.0343,15200.0
2008-09-03 15:30:00,45.28,45.36,45.26,45.35,8900.0,40.0167,40.0874,39.999,40.0785,8900.0
2008-09-03 15:35:00,45.39,45.6,45.39,45.53,28200.0,40.1139,40.2995,40.1139,40.2376,28200.0
2008-09-03 15:40:00,45.56,45.57,45.42,45.45,13900.0,40.2641,40.273,40.1404,40.1669,13900.0
2008-09-03 15:45:00,45.44,45.51,45.32,45.36,36700.0,40.1581,40.2199,40.052,40.0874,36700.0
2008-09-03 15:50:00,45.37,45.46,45.34,45.4,34800.0,40.0962,40.1758,40.0697,40.1227,34800.0
2008-09-03 15:55:00,45.4,45.59,45.39,45.58,103900.0,40.1227,40.2906,40.1139,40.2818,103900.0
2008-09-04 09:30:00,45.26,45.29,45.09,45.09,15900.0,39.999,40.0255,39.8488,39.8488,15900.0
2008-09-04 09:35:00,45.12,45.18,44.91,44.95,41300.0,39.8753,39.9283,39.6897,39.725,41300.0
2008-09-04 09:40:00,44.95,45.04,44.8,44.99,41600.0,39.725,39.8046,39.5925,39.7604,41600.0
2008-09-04 09:45:00,45.02,45.15,44.68,44.98,71200.0,39.7869,39.9018,39.4864,39.7515,71200.0
2008-09-04 09:50:00,45.0,45.16,44.94,45.03,36000.0,39.7692,39.9106,39.7162,39.7957,36000.0
2008-09-04 09:55:00,45.07,45.21,44.97,45.05,35600.0,39.8311,39.9548,39.7427,39.8134,35600.0
2008-09-04 10:00:00,45.04,45.18,44.77,45.12,47300.0,39.8046,39.9283,39.566,39.8753,47300.0
2008-09-04 10:05:00,45.12,45.33,45.05,45.1,58600.0,39.8753,40.0609,39.8134,39.8576,58600.0
2008-09-04 10:10:00,45.1,45.1,44.88,44.93,26700.0,39.8576,39.8576,39.6632,39.7074,26700.0
2008-09-04 10:15:00,44.93,45.2,44.9,45.04,38900.0,39.7074,39.946,39.6808,39.8046,38900.0
2008-09-04 10:20:00,45.04,45.3,45.04,45.26,36900.0,39.8046,40.0343,39.8046,39.999,36900.0
2008-09-04 10:25:00,45.27,45.52,45.22,45.52,33500.0,40.0078,40.2288,39.9636,40.2288,33500.0
2008-09-04 10:30:00,45.54,45.54,44.98,45.1,34300.0,40.2465,40.2465,39.7515,39.8576,34300.0
2008-09-04 10:35:00,45.14,45.23,45.0,45.0,17500.0,39.8929,39.9725,39.7692,39.7692,17500.0
2008-09-04 10:40:00,45.02,45.02,44.61,44.61,33200.0,39.7869,39.7869,39.4246,39.4246,33200.0
2008-09-04 10:45:00,44.6,44.72,44.49,44.49,23000.0,39.4157,39.5218,39.3185,39.3185,23000.0
2008-09-04 10:50:00,44.48,44.72,44.48,44.67,19100.0,39.3097,39.5218,39.3097,39.4776,19100.0
2008-09-04 10:55:00,44.66,44.79,44.65,44.76,17200.0,39.4687,39.5836,39.4599,39.5571,17200.0
2008-09-04 11:00:00,44.75,44.76,44.53,44.55,26600.0,39.5483,39.5571,39.3539,39.3715,26600.0
2008-09-04 11:05:00,44.55,44.64,44.3,44.3,34600.0,39.3715,39.4511,39.1506,39.1506,34600.0
2008-09-04 11:10:00,44.29,44.46,44.24,44.44,27000.0,39.1418,39.292,39.0976,39.2743,27000.0
2008-09-04 11:15:00,44.44,44.46,44.19,44.24,36900.0,39.2743,39.292,39.0534,39.0976,36900.0
2008-09-04 11:20:00,44.21,44.21,43.85,43.99,54300.0,39.0711,39.0711,38.7529,38.8766,54300.0
2008-09-04 11:25:00,43.98,44.1,43.95,44.04,36100.0,38.8678,38.9738,38.8413,38.9208,36100.0
2008-09-04 11:30:00,44.06,44.1,43.84,43.92,24200.0,38.9385,38.9738,38.7441,38.8148,24200.0
2008-09-04 11:35:00,43.9,43.93,43.82,43.83,18300.0,38.7971,38.8236,38.7264,38.7352,18300.0
2008-09-04 11:40:00,43.84,44.02,43.83,44.0,20100.0,38.7441,38.9031,38.7352,38.8855,20100.0
2008-09-04 11:45:00,44.01,44.01,43.9,43.95,19500.0,38.8943,38.8943,38.7971,38.8413,19500.0
2008-09-04 11:50:00,43.95,43.99,43.94,43.95,24300.0,38.8413,38.8766,38.8324,38.8413,24300.0
2008-09-04 11:55:00,43.95,44.05,43.95,44.03,26800.0,38.8413,38.9296,38.8413,38.912,26800.0
2008-09-04 12:00:00,44.04,44.14,44.01,44.08,20900.0,38.9208,39.0092,38.8943,38.9562,20900.0
2008-09-04 12:05:00,44.08,44.25,44.06,44.25,38200.0,38.9562,39.1064,38.9385,39.1064,38200.0
2008-09-04 12:10:00,44.24,44.24,44.01,44.02,16300.0,39.0976,39.0976,38.8943,38.9031,16300.0
2008-09-04 12:15:00,44.04,44.06,44.0,44.02,16000.0,38.9208,38.9385,38.8855,38.9031,16000.0
2008-09-04 12:20:00,44.0,44.07,44.0,44.06,14500.0,38.8855,38.9473,38.8855,38.9385,14500.0
2008-09-04 12:25:00,44.05,44.06,44.0,44.02,21100.0,38.9296,38.9385,38.8855,38.9031,21100.0
2008-09-04 12:30:00,44.01,44.07,43.98,44.05,15600.0,38.8943,38.9473,38.8678,38.9296,15600.0
2008-09-04 12:35:00,44.05,44.05,44.0,44.0,23600.0,38.9296,38.9296,38.8855,38.8855,23600.0
2008-09-04 12:40:00,44.0,44.01,43.98,43.99,13000.0,38.8855,38.8943,38.8678,38.8766,13000.0
2008-09-04 12:45:00,43.99,43.99,43.84,43.86,35600.0,38.8766,38.8766,38.7441,38.7617,35600.0
2008-09-04 12:50:00,43.85,43.86,43.73,43.78,36700.0,38.7529,38.7617,38.6468,38.691,36700.0
2008-09-04 12:55:00,43.76,43.91,43.7,43.81,29800.0,38.6734,38.8059,38.6203,38.7175,29800.0
2008-09-04 13:00:00,43.82,43.94,43.82,43.9,10700.0,38.7264,38.8324,38.7264,38.7971,10700.0
2008-09-04 13:05:00,43.89,43.9,43.82,43.86,11900.0,38.7882,38.7971,38.7264,38.7617,11900.0
2008-09-04 13:10:00,43.86,43.95,43.82,43.92,24700.0,38.7617,38.8413,38.7264,38.8148,24700.0
2008-09-04 13:15:00,43.9,43.97,43.87,43.89,24300.0,38.7971,38.8589,38.7706,38.7882,24300.0
2008-09-04 13:20:00,43.89,43.95,43.84,43.84,25500.0,38.7882,38.8413,38.7441,38.7441,25500.0
2008-09-04 13:25:00,43.84,43.84,43.66,43.7,27600.0,38.7441,38.7441,38.585,38.6203,27600.0
2008-09-04 13:30:00,43.69,43.75,43.62,43.64,25700.0,38.6115,38.6645,38.5496,38.5673,25700.0
2008-09-04 13:35:00,43.62,43.69,43.57,43.66,24900.0,38.5496,38.6115,38.5054,38.585,24900.0
2008-09-04 13:40:00,43.66,43.7,43.6,43.61,15000.0,38.585,38.6203,38.532,38.5408,15000.0
2008-09-04 13:45:00,43.61,43.74,43.61,43.74,30000.0,38.5408,38.6557,38.5408,38.6557,30000.0
2008-09-04 13:50:00,43.73,43.73,43.64,43.66,16400.0,38.6468,38.6468,38.5673,38.585,16400.0
2008-09-04 13:55:00,43.65,43.65,43.58,43.6,24900.0,38.5761,38.5761,38.5143,38.532,24900.0
2008-09-04 14:00:00,43.6,43.65,43.57,43.65,38900.0,38.532,38.5761,38.5054,38.5761,38900.0
2008-09-04 14:05:00,43.65,43.7,43.55,43.56,32600.0,38.5761,38.6203,38.4878,38.4966,32600.0
2008-09-04 14:10:00,43.57,43.58,43.51,43.53,19000.0,38.5054,38.5143,38.4524,38.4701,19000.0
2008-09-04 14:15:00,43.51,43.51,43.4,43.4,16400.0,38.4524,38.4524,38.3552,38.3552,16400.0
2008-09-04 14:20:00,43.4,43.42,43.33,43.38,42300.0,38.3552,38.3729,38.2933,38.3375,42300.0
2008-09-04 14:25:00,43.37,43.5,43.35,43.41,38400.0,38.3287,38.4436,38.311,38.364,38400.0
2008-09-04 14:30:00,43.44,43.45,43.32,43.34,18500.0,38.3906,38.3994,38.2845,38.3022,18500.0
2008-09-04 14:35:00,43.34,43.36,43.27,43.36,17000.0,38.3022,38.3199,38.2403,38.3199,17000.0
2008-09-04 14:40:00,43.38,43.4,43.35,43.36,39400.0,38.3375,38.3552,38.311,38.3199,39400.0
2008-09-04 14:45:00,43.35,43.47,43.29,43.46,62400.0,38.311,38.4171,38.258,38.4082,62400.0
2008-09-04 14:50:00,43.46,43.58,43.44,43.54,17400.0,38.4082,38.5143,38.3906,38.4789,17400.0
2008-09-04 14:55:00,43.54,43.65,43.54,43.65,14400.0,38.4789,38.5761,38.4789,38.5761,14400.0
2008-09-04 15:00:00,43.63,43.69,43.53,43.53,16300.0,38.5585,38.6115,38.4701,38.4701,16300.0
2008-09-04 15:05:00,43.53,43.78,43.48,43.51,40500.0,38.4701,38.691,38.4259,38.4524,40500.0
2008-09-04 15:10:00,43.51,43.56,43.44,43.44,35700.0,38.4524,38.4966,38.3906,38.3906,35700.0
2008-09-04 15:15:00,43.44,43.54,43.42,43.46,37100.0,38.3906,38.4789,38.3729,38.4082,37100.0
2008-09-04 15:20:00,43.47,43.5,43.35,43.41,24300.0,38.4171,38.4436,38.311,38.364,24300.0
2008-09-04 15:25:00,43.41,43.45,43.39,43.39,13300.0,38.364,38.3994,38.3464,38.3464,13300.0
2008-09-04 15:30:00,43.39,43.46,43.31,43.43,37700.0,38.3464,38.4082,38.2757,38.3817,37700.0
2008-09-04 15:35:00,43.43,43.52,43.41,43.45,39600.0,38.3817,38.4613,38.364,38.3994,39600.0
2008-09-04 15:40:00,43.45,43.55,43.37,43.51,43800.0,38.3994,38.4878,38.3287,38.4524,43800.0
2008-09-04 15:45:00,43.52,43.64,43.5,43.61,61000.0,38.4613,38.5673,38.4436,38.5408,61000.0
2008-09-04 15:50:00,43.61,43.65,43.54,43.59,40900.0,38.5408,38.5761,38.4789,38.5231,40900.0
2008-09-04 15:55:00,43.61,43.62,43.47,43.57,75400.0,38.5408,38.5496,38.4171,38.5054,75400.0
2008-09-05 09:30:00,43.41,43.41,42.96,43.12,50600.0,38.364,38.364,37.9664,38.1078,50600.0
2008-09-05 09:35:00,43.12,43.12,42.5,42.86,72700.0,38.1078,38.1078,37.5598,37.878,72700.0
2008-09-05 09:40:00,42.86,43.17,42.68,43.15,87100.0,37.878,38.1519,37.7189,38.1343,87100.0
2008-09-05 09:45:00,43.14,43.29,43.1,43.15,29700.0,38.1254,38.258,38.0901,38.1343,29700.0
2008-09-05 09:50:00,43.14,43.16,42.95,43.02,49100.0,38.1254,38.1431,37.9575,38.0194,49100.0
2008-09-05 09:55:00,42.98,43.11,42.73,42.73,43900.0,37.984,38.0989,37.7631,37.7631,43900.0
2008-09-05 10:00:00,42.73,43.05,42.71,42.89,20000.0,37.7631,38.0459,37.7454,37.9045,20000.0
2008-09-05 10:05:00,42.95,42.98,42.58,42.69,22200.0,37.9575,37.984,37.6305,37.7277,22200.0
2008-09-05 10:10:00,42.67,42.67,42.46,42.51,36600.0,37.7101,37.7101,37.5245,37.5687,36600.0
2008-09-05 10:15:00,42.51,42.64,42.51,42.55,18100.0,37.5687,37.6835,37.5687,37.604,18100.0
2008-09-05 10:20:00,42.57,42.63,42.49,42.5,22500.0,37.6217,37.6747,37.551,37.5598,22500.0
2008-09-05 10:25:00,42.53,42.64,42.42,42.55,37100.0,37.5863,37.6835,37.4891,37.604,37100.0
2008-09-05 10:30:00,42.51,42.55,42.34,42.34,30900.0,37.5687,37.604,37.4184,37.4184,30900.0
2008-09-05 10:35:00,42.45,42.57,42.34,42.51,14000.0,37.5156,37.6217,37.4184,37.5687,14000.0
2008-09-05 10:40:00,42.52,42.54,42.42,42.48,24800.0,37.5775,37.5952,37.4891,37.5421,24800.0
2008-09-05 10:45:00,42.49,42.51,42.25,42.27,16000.0,37.551,37.5687,37.3389,37.3566,16000.0
2008-09-05 10:50:00,42.27,42.29,42.13,42.27,43400.0,37.3566,37.3742,37.2328,37.3566,43400.0
2008-09-05 10:55:00,42.24,42.27,42.14,42.24,29800.0,37.33,37.3566,37.2417,37.33,29800.0
2008-09-05 11:00:00,42.24,42.29,42.21,42.23,10200.0,37.33,37.3742,37.3035,37.3212,10200.0
2008-09-05 11:05:00,42.23,42.5,42.23,42.37,163700.0,37.3212,37.5598,37.3212,37.4449,163700.0
2008-09-05 11:10:00,42.39,42.39,42.25,42.31,20900.0,37.4626,37.4626,37.3389,37.3919,20900.0
2008-09-05 11:15:00,42.31,42.31,42.25,42.26,9300.0,37.3919,37.3919,37.3389,37.3477,9300.0
2008-09-05 11:20:00,42.25,42.37,42.24,42.37,9700.0,37.3389,37.4449,37.33,37.4449,9700.0
2008-09-05 11:25:00,42.39,42.73,42.39,42.7,22500.0,37.4626,37.7631,37.4626,37.7366,22500.0
2008-09-05 11:30:00,42.68,42.72,42.63,42.66,8600.0,37.7189,37.7542,37.6747,37.7012,8600.0
2008-09-05 11:35:00,42.64,42.73,42.62,42.67,12200.0,37.6835,37.7631,37.6659,37.7101,12200.0
2008-09-05 11:40:00,42.65,42.78,42.65,42.73,7700.0,37.6924,37.8073,37.6924,37.7631,7700.0
2008-09-05 11:45:00,42.73,42.73,42.67,42.7,8500.0,37.7631,37.7631,37.7101,37.7366,8500.0
2008-09-05 11:50:00,42.7,42.91,42.69,42.83,10100.0,37.7366,37.9222,37.7277,37.8515,10100.0
2008-09-05 11:55:00,42.83,42.98,42.8,42.81,12000.0,37.8515,37.984,37.8249,37.8338,12000.0
2008-09-05 12:00:00,42.82,42.84,42.72,42.72,9200.0,37.8426,37.8603,37.7542,37.7542,9200.0
2008-09-05 12:05:00,42.72,42.79,42.66,42.68,12300.0,37.7542,37.8161,37.7012,37.7189,12300.0
2008-09-05 12:10:00,42.66,42.71,42.61,42.62,12500.0,37.7012,37.7454,37.657,37.6659,12500.0
2008-09-05 12:15:00,42.63,42.64,42.55,42.55,6800.0,37.6747,37.6835,37.604,37.604,6800.0
2008-09-05 12:20:00,42.57,42.58,42.48,42.52,8100.0,37.6217,37.6305,37.5421,37.5775,8100.0
2008-09-05 12:25:00,42.52,42.73,42.49,42.73,8500.0,37.5775,37.7631,37.551,37.7631,8500.0
2008-09-05 12:30:00,42.75,42.87,42.69,42.69,12400.0,37.7808,37.8868,37.7277,37.7277,12400.0
2008-09-05 12:35:00,42.69,42.77,42.62,42.73,12900.0,37.7277,37.7984,37.6659,37.7631,12900.0
2008-09-05 12:40:00,42.71,42.73,42.59,42.62,2900.0,37.7454,37.7631,37.6394,37.6659,2900.0
2008-09-05 12:45:00,42.62,42.74,42.61,42.73,7200.0,37.6659,37.7719,37.657,37.7631,7200.0
2008-09-05 12:50:00,42.69,42.82,42.63,42.81,5800.0,37.7277,37.8426,37.6747,37.8338,5800.0
2008-09-05 12:55:00,42.81,42.81,42.69,42.69,6900.0,37.8338,37.8338,37.7277,37.7277,6900.0
2008-09-05 13:00:00,42.72,42.72,42.67,42.7,5600.0,37.7542,37.7542,37.7101,37.7366,5600.0
2008-09-05 13:05:00,42.68,42.86,42.68,42.85,14100.0,37.7189,37.878,37.7189,37.8691,14100.0
2008-09-05 13:10:00,42.84,42.88,42.84,42.85,4900.0,37.8603,37.8956,37.8603,37.8691,4900.0
2008-09-05 13:15:00,42.86,42.88,42.84,42.86,5300.0,37.878,37.8956,37.8603,37.878,5300.0
2008-09-05 13:20:00,42.87,42.87,42.74,42.74,8000.0,37.8868,37.8868,37.7719,37.7719,8000.0
2008-09-05 13:25:00,42.76,42.84,42.74,42.83,6900.0,37.7896,37.8603,37.7719,37.8515,6900.0
2008-09-05 13:30:00,42.83,42.95,42.83,42.94,49200.0,37.8515,37.9575,37.8515,37.9487,49200.0
2008-09-05 13:35:00,42.89,42.93,42.77,42.84,15400.0,37.9045,37.9398,37.7984,37.8603,15400.0
2008-09-05 13:40:00,42.82,42.98,42.82,42.87,16300.0,37.8426,37.984,37.8426,37.8868,16300.0
2008-09-05 13:45:00,42.87,42.87,42.76,42.81,7600.0,37.8868,37.8868,37.7896,37.8338,7600.0
2008-09-05 13:50:00,42.79,42.79,42.71,42.72,2900.0,37.8161,37.8161,37.7454,37.7542,2900.0
2008-09-05 13:55:00,42.74,42.8,42.73,42.76,7400.0,37.7719,37.8249,37.7631,37.7896,7400.0
2008-09-05 14:00:00,42.77,42.77,42.66,42.75,15500.0,37.7984,37.7984,37.7012,37.7808,15500.0
2008-09-05 14:05:00,42.75,42.77,42.73,42.75,7200.0,37.7808,37.7984,37.7631,37.7808,7200.0
2008-09-05 14:10:00,42.76,42.77,42.7,42.72,15100.0,37.7896,37.7984,37.7366,37.7542,15100.0
2008-09-05 14:15:00,42.7,42.72,42.69,42.7,13100.0,37.7366,37.7542,37.7277,37.7366,13100.0
2008-09-05 14:20:00,42.72,42.82,42.72,42.74,14100.0,37.7542,37.8426,37.7542,37.7719,14100.0
2008-09-05 14:25:00,42.73,42.75,42.71,42.72,6600.0,37.7631,37.7808,37.7454,37.7542,6600.0
2008-09-05 14:30:00,42.73,42.81,42.71,42.74,12500.0,37.7631,37.8338,37.7454,37.7719,12500.0
2008-09-05 14:35:00,42.76,42.86,42.75,42.79,18900.0,37.7896,37.878,37.7808,37.8161,18900.0
2008-09-05 14:40:00,42.79,42.84,42.78,42.78,5700.0,37.8161,37.8603,37.8073,37.8073,5700.0
2008-09-05 14:45:00,42.78,42.83,42.75,42.77,17700.0,37.8073,37.8515,37.7808,37.7984,17700.0
2008-09-05 14:50:00,42.8,42.87,42.8,42.86,10900.0,37.8249,37.8868,37.8249,37.878,10900.0
2008-09-05 14:55:00,42.87,43.08,42.86,43.01,24000.0,37.8868,38.0724,37.878,38.0105,24000.0
2008-09-05 15:00:00,42.99,43.03,42.94,43.02,12200.0,37.9929,38.0282,37.9487,38.0194,12200.0
2008-09-05 15:05:00,43.02,43.03,42.96,42.98,18000.0,38.0194,38.0282,37.9664,37.984,18000.0
2008-09-05 15:10:00,42.98,43.01,42.98,43.0,19100.0,37.984,38.0105,37.984,38.0017,19100.0
2008-09-05 15:15:00,42.99,43.03,42.97,43.0,32900.0,37.9929,38.0282,37.9752,38.0017,32900.0
2008-09-05 15:20:00,43.01,43.01,42.97,43.0,33800.0,38.0105,38.0105,37.9752,38.0017,33800.0
2008-09-05 15:25:00,42.99,43.03,42.98,43.01,36100.0,37.9929,38.0282,37.984,38.0105,36100.0
2008-09-05 15:30:00,43.02,43.1,42.99,43.1,36000.0,38.0194,38.0901,37.9929,38.0901,36000.0
2008-09-05 15:35:00,43.11,43.18,43.09,43.18,41300.0,38.0989,38.1608,38.0812,38.1608,41300.0
2008-09-05 15:40:00,43.18,43.25,43.15,43.24,61300.0,38.1608,38.2226,38.1343,38.2138,61300.0
2008-09-05 15:45:00,43.24,43.25,43.17,43.17,42100.0,38.2138,38.2226,38.1519,38.1519,42100.0
2008-09-05 15:50:00,43.19,43.28,43.17,43.27,63400.0,38.1696,38.2492,38.1519,38.2403,63400.0
2008-09-05 15:55:00,43.25,43.43,43.25,43.41,202800.0,38.2226,38.3817,38.2226,38.364,202800.0
2008-09-08 09:30:00,44.5,44.5,43.86,44.09,37300.0,39.3273,39.3273,38.7617,38.965,37300.0
2008-09-08 09:35:00,44.08,44.25,44.0,44.09,35400.0,38.9562,39.1064,38.8855,38.965,35400.0
2008-09-08 09:40:00,44.07,44.08,43.8,43.88,29200.0,38.9473,38.9562,38.7087,38.7794,29200.0
2008-09-08 09:45:00,43.81,44.18,43.81,44.1,62700.0,38.7175,39.0445,38.7175,38.9738,62700.0
2008-09-08 09:50:00,44.13,44.21,44.05,44.17,51600.0,39.0004,39.0711,38.9296,39.0357,51600.0
2008-09-08 09:55:00,44.16,44.42,44.14,44.37,47600.0,39.0269,39.2566,39.0092,39.2125,47600.0
2008-09-08 10:00:00,44.33,44.41,44.23,44.38,49600.0,39.1771,39.2478,39.0887,39.2213,49600.0
2008-09-08 10:05:00,44.38,44.65,44.36,44.65,63700.0,39.2213,39.4599,39.2036,39.4599,63700.0
2008-09-08 10:10:00,44.65,44.66,44.53,44.58,29300.0,39.4599,39.4687,39.3539,39.398,29300.0
2008-09-08 10:15:00,44.58,44.6,44.5,44.52,42400.0,39.398,39.4157,39.3273,39.345,42400.0
2008-09-08 10:20:00,44.52,44.52,44.39,44.5,27000.0,39.345,39.345,39.2301,39.3273,27000.0
2008-09-08 10:25:00,44.5,44.5,44.29,44.36,20600.0,39.3273,39.3273,39.1418,39.2036,20600.0
2008-09-08 10:30:00,44.36,44.48,44.32,44.39,13000.0,39.2036,39.3097,39.1683,39.2301,13000.0
2008-09-08 10:35:00,44.4,44.54,44.35,44.54,15300.0,39.239,39.3627,39.1948,39.3627,15300.0
2008-09-08 10:40:00,44.55,44.56,44.26,44.27,20400.0,39.3715,39.3804,39.1152,39.1241,20400.0
2008-09-08 10:45:00,44.25,44.39,44.25,44.35,11600.0,39.1064,39.2301,39.1064,39.1948,11600.0
2008-09-08 10:50:00,44.36,44.37,44.17,44.23,23300.0,39.2036,39.2125,39.0357,39.0887,23300.0
2008-09-08 10:55:00,44.23,44.36,44.2,44.2,33500.0,39.0887,39.2036,39.0622,39.0622,33500.0
2008-09-08 11:00:00,44.2,44.21,43.63,44.18,49900.0,39.0622,39.0711,38.5585,39.0445,49900.0
2008-09-08 11:05:00,44.18,44.34,44.1,44.22,16300.0,39.0445,39.1859,38.9738,39.0799,16300.0
2008-09-08 11:10:00,44.23,44.38,44.19,44.24,46700.0,39.0887,39.2213,39.0534,39.0976,46700.0
2008-09-08 11:15:00,44.24,44.25,44.07,44.13,29700.0,39.0976,39.1064,38.9473,39.0004,29700.0
2008-09-08 11:20:00,44.16,44.41,44.15,44.28,17600.0,39.0269,39.2478,39.018,39.1329,17600.0
2008-09-08 11:25:00,44.32,44.41,44.06,44.06,26300.0,39.1683,39.2478,38.9385,38.9385,26300.0
2008-09-08 11:30:00,44.13,44.31,44.13,44.3,19800.0,39.0004,39.1594,39.0004,39.1506,19800.0
2008-09-08 11:35:00,44.3,44.38,44.3,44.34,8600.0,39.1506,39.2213,39.1506,39.1859,8600.0
2008-09-08 11:40:00,44.32,44.35,44.16,44.33,26100.0,39.1683,39.1948,39.0269,39.1771,26100.0
2008-09-08 11:45:00,44.32,44.38,44.28,44.34,33000.0,39.1683,39.2213,39.1329,39.1859,33000.0
2008-09-08 11:50:00,44.37,44.45,44.29,44.29,14100.0,39.2125,39.2832,39.1418,39.1418,14100.0
2008-09-08 11:55:00,44.29,44.43,44.18,44.4,18600.0,39.1418,39.2655,39.0445,39.239,18600.0
2008-09-08 12:00:00,44.41,44.45,44.31,44.31,20800.0,39.2478,39.2832,39.1594,39.1594,20800.0
2008-09-08 12:05:00,44.29,44.35,44.23,44.24,12600.0,39.1418,39.1948,39.0887,39.0976,12600.0
2008-09-08 12:10:00,44.22,44.22,44.03,44.14,17500.0,39.0799,39.0799,38.912,39.0092,17500.0
2008-09-08 12:15:00,44.11,44.24,44.11,44.22,7100.0,38.9827,39.0976,38.9827,39.0799,7100.0
2008-09-08 12:20:00,44.23,44.24,44.16,44.16,9300.0,39.0887,39.0976,39.0269,39.0269,9300.0
2008-09-08 12:25:00,44.17,44.3,44.14,44.15,12400.0,39.0357,39.1506,39.0092,39.018,12400.0
2008-09-08 12:30:00,44.17,44.35,44.13,44.22,20100.0,39.0357,39.1948,39.0004,39.0799,20100.0
2008-09-08 12:35:00,44.23,44.32,44.2,44.29,9000.0,39.0887,39.1683,39.0622,39.1418,9000.0
2008-09-08 12:40:00,44.3,44.35,44.27,44.28,6900.0,39.1506,39.1948,39.1241,39.1329,6900.0
2008-09-08 12:45:00,44.3,44.34,44.25,44.27,4300.0,39.1506,39.1859,39.1064,39.1241,4300.0
2008-09-08 12:50:00,44.23,44.32,44.18,44.32,6700.0,39.0887,39.1683,39.0445,39.1683,6700.0
2008-09-08 12:55:00,44.34,44.54,44.33,44.5,14300.0,39.1859,39.3627,39.1771,39.3273,14300.0
2008-09-08 13:00:00,44.49,44.55,44.43,44.48,9800.0,39.3185,39.3715,39.2655,39.3097,9800.0
2008-09-08 13:05:00,44.5,44.5,44.26,44.26,17700.0,39.3273,39.3273,39.1152,39.1152,17700.0
2008-09-08 13:10:00,44.26,44.35,44.24,44.26,13100.0,39.1152,39.1948,39.0976,39.1152,13100.0
2008-09-08 13:15:00,44.24,44.37,44.24,44.33,12600.0,39.0976,39.2125,39.0976,39.1771,12600.0
2008-09-08 13:20:00,44.35,44.44,44.3,44.44,18100.0,39.1948,39.2743,39.1506,39.2743,18100.0
2008-09-08 13:25:00,44.43,44.44,44.37,44.38,5200.0,39.2655,39.2743,39.2125,39.2213,5200.0
2008-09-08 13:30:00,44.35,44.45,44.26,44.36,26100.0,39.1948,39.2832,39.1152,39.2036,26100.0
2008-09-08 13:35:00,44.36,44.47,44.26,44.35,14600.0,39.2036,39.3008,39.1152,39.1948,14600.0
2008-09-08 13:40:00,44.35,44.35,44.21,44.26,11200.0,39.1948,39.1948,39.0711,39.1152,11200.0
2008-09-08 13:45:00,44.28,44.3,44.14,44.14,9300.0,39.1329,39.1506,39.0092,39.0092,9300.0
2008-09-08 13:50:00,44.15,44.17,44.07,44.15,21300.0,39.018,39.0357,38.9473,39.018,21300.0
2008-09-08 13:55:00,44.15,44.24,44.12,44.16,25500.0,39.018,39.0976,38.9915,39.0269,25500.0
2008-09-08 14:00:00,44.13,44.38,44.07,44.3,27800.0,39.0004,39.2213,38.9473,39.1506,27800.0
2008-09-08 14:05:00,44.35,44.37,44.27,44.35,4900.0,39.1948,39.2125,39.1241,39.1948,4900.0
2008-09-08 14:10:00,44.35,44.41,44.27,44.4,14600.0,39.1948,39.2478,39.1241,39.239,14600.0
2008-09-08 14:15:00,44.38,44.38,44.3,44.32,4200.0,39.2213,39.2213,39.1506,39.1683,4200.0
2008-09-08 14:20:00,44.33,44.35,44.27,44.32,11300.0,39.1771,39.1948,39.1241,39.1683,11300.0
2008-09-08 14:25:00,44.34,44.36,44.26,44.31,10400.0,39.1859,39.2036,39.1152,39.1594,10400.0
2008-09-08 14:30:00,44.33,44.38,44.3,44.32,13800.0,39.1771,39.2213,39.1506,39.1683,13800.0
2008-09-08 14:35:00,44.33,44.51,44.33,44.5,6000.0,39.1771,39.3362,39.1771,39.3273,6000.0
2008-09-08 14:40:00,44.48,44.5,44.44,44.45,6400.0,39.3097,39.3273,39.2743,39.2832,6400.0
2008-09-08 14:45:00,44.42,44.51,44.34,44.41,21600.0,39.2566,39.3362,39.1859,39.2478,21600.0
2008-09-08 14:50:00,44.4,44.54,44.38,44.53,27200.0,39.239,39.3627,39.2213,39.3539,27200.0
2008-09-08 14:55:00,44.55,44.55,44.35,44.47,31900.0,39.3715,39.3715,39.1948,39.3008,31900.0
2008-09-08 15:00:00,44.46,44.47,44.36,44.4,11800.0,39.292,39.3008,39.2036,39.239,11800.0
2008-09-08 15:05:00,44.4,44.5,44.38,44.4,27700.0,39.239,39.3273,39.2213,39.239,27700.0
2008-09-08 15:10:00,44.39,44.56,44.37,44.54,21100.0,39.2301,39.3804,39.2125,39.3627,21100.0
2008-09-08 15:15:00,44.53,44.6,44.52,44.59,15900.0,39.3539,39.4157,39.345,39.4069,15900.0
2008-09-08 15:20:00,44.6,44.66,44.52,44.54,50600.0,39.4157,39.4687,39.345,39.3627,50600.0
2008-09-08 15:25:00,44.54,44.73,44.54,44.69,26200.0,39.3627,39.5306,39.3627,39.4953,26200.0
2008-09-08 15:30:00,44.7,44.84,44.65,44.75,40700.0,39.5041,39.6278,39.4599,39.5483,40700.0
2008-09-08 15:35:00,44.75,44.82,44.66,44.81,36500.0,39.5483,39.6101,39.4687,39.6013,36500.0
2008-09-08 15:40:00,44.82,44.83,44.64,44.73,30200.0,39.6101,39.619,39.4511,39.5306,30200.0
2008-09-08 15:45:00,44.75,44.93,44.73,44.89,34500.0,39.5483,39.7074,39.5306,39.672,34500.0
2008-09-08 15:50:00,44.87,44.89,44.73,44.76,41200.0,39.6543,39.672,39.5306,39.5571,41200.0
2008-09-08 15:55:00,44.77,44.95,44.75,44.88,70200.0,39.566,39.725,39.5483,39.6632,70200.0
2008-09-09 09:30:00,44.98,45.41,44.8,44.85,65600.0,39.7515,40.1316,39.5925,39.6367,65600.0
2008-09-09 09:35:00,44.92,45.0,44.84,44.91,19200.0,39.6985,39.7692,39.6278,39.6897,19200.0
2008-09-09 09:40:00,44.93,45.28,44.93,45.19,22600.0,39.7074,40.0167,39.7074,39.9371,22600.0
2008-09-09 09:45:00,45.19,45.24,45.05,45.24,90000.0,39.9371,39.9813,39.8134,39.9813,90000.0
2008-09-09 09:50:00,45.26,45.8,45.26,45.69,63500.0,39.999,40.4762,39.999,40.379,63500.0
2008-09-09 09:55:00,45.63,46.07,45.63,45.98,53500.0,40.326,40.7148,40.326,40.6353,53500.0
2008-09-09 10:00:00,45.95,46.16,45.74,46.16,63900.0,40.6088,40.7944,40.4232,40.7944,63900.0
2008-09-09 10:05:00,46.13,46.18,45.95,45.98,48400.0,40.7679,40.8121,40.6088,40.6353,48400.0
2008-09-09 10:10:00,45.98,46.0,45.5,45.55,67900.0,40.6353,40.653,40.2111,40.2553,67900.0
2008-09-09 10:15:00,45.51,45.64,45.36,45.43,35100.0,40.2199,40.3348,40.0874,40.1492,35100.0
2008-09-09 10:20:00,45.45,45.72,45.43,45.6,24800.0,40.1669,40.4055,40.1492,40.2995,24800.0
2008-09-09 10:25:00,45.6,45.7,45.58,45.68,19100.0,40.2995,40.3879,40.2818,40.3702,19100.0
2008-09-09 10:30:00,45.63,45.65,45.56,45.63,24700.0,40.326,40.3437,40.2641,40.326,24700.0
2008-09-09 10:35:00,45.63,45.79,45.63,45.71,30200.0,40.326,40.4674,40.326,40.3967,30200.0
2008-09-09 10:40:00,45.73,45.82,45.61,45.76,26900.0,40.4144,40.4939,40.3083,40.4409,26900.0
2008-09-09 10:45:00,45.77,45.86,45.61,45.61,32000.0,40.4497,40.5293,40.3083,40.3083,32000.0
2008-09-09 10:50:00,45.6,45.62,45.42,45.45,35800.0,40.2995,40.3172,40.1404,40.1669,35800.0
2008-09-09 10:55:00,45.43,45.6,45.37,45.5,46300.0,40.1492,40.2995,40.0962,40.2111,46300.0
2008-09-09 11:00:00,45.5,45.53,45.39,45.42,43000.0,40.2111,40.2376,40.1139,40.1404,43000.0
2008-09-09 11:05:00,45.45,45.45,45.23,45.29,27300.0,40.1669,40.1669,39.9725,40.0255,27300.0
2008-09-09 11:10:00,45.31,45.37,45.1,45.33,27100.0,40.0432,40.0962,39.8576,40.0609,27100.0
2008-09-09 11:15:00,45.34,45.53,45.25,45.53,21700.0,40.0697,40.2376,39.9902,40.2376,21700.0
2008-09-09 11:20:00,45.54,45.69,45.45,45.47,22500.0,40.2465,40.379,40.1669,40.1846,22500.0
2008-09-09 11:25:00,45.48,45.66,45.44,45.66,12200.0,40.1934,40.3525,40.1581,40.3525,12200.0
2008-09-09 11:30:00,45.64,45.64,45.5,45.5,19500.0,40.3348,40.3348,40.2111,40.2111,19500.0
2008-09-09 11:35:00,45.5,45.53,45.42,45.42,40900.0,40.2111,40.2376,40.1404,40.1404,40900.0
2008-09-09 11:40:00,45.42,45.47,45.42,45.43,13800.0,40.1404,40.1846,40.1404,40.1492,13800.0
2008-09-09 11:45:00,45.44,45.5,45.42,45.45,15100.0,40.1581,40.2111,40.1404,40.1669,15100.0
2008-09-09 11:50:00,45.46,45.5,45.35,45.35,20400.0,40.1758,40.2111,40.0785,40.0785,20400.0
2008-09-09 11:55:00,45.37,45.38,45.3,45.3,20300.0,40.0962,40.1051,40.0343,40.0343,20300.0
2008-09-09 12:00:00,45.29,45.29,45.05,45.08,18500.0,40.0255,40.0255,39.8134,39.8399,18500.0
2008-09-09 12:05:00,45.06,45.1,44.87,44.87,80200.0,39.8222,39.8576,39.6543,39.6543,80200.0
2008-09-09 12:10:00,44.87,44.88,44.68,44.77,52100.0,39.6543,39.6632,39.4864,39.566,52100.0
2008-09-09 12:15:00,44.75,44.84,44.72,44.83,20700.0,39.5483,39.6278,39.5218,39.619,20700.0
2008-09-09 12:20:00,44.82,45.03,44.75,45.0,16500.0,39.6101,39.7957,39.5483,39.7692,16500.0
2008-09-09 12:25:00,44.98,45.03,44.92,44.99,25400.0,39.7515,39.7957,39.6985,39.7604,25400.0
2008-09-09 12:30:00,44.97,45.05,44.88,44.92,17600.0,39.7427,39.8134,39.6632,39.6985,17600.0
2008-09-09 12:35:00,44.92,45.02,44.87,44.88,25000.0,39.6985,39.7869,39.6543,39.6632,25000.0
2008-09-09 12:40:00,44.86,44.93,44.77,44.86,13100.0,39.6455,39.7074,39.566,39.6455,13100.0
2008-09-09 12:45:00,44.82,44.98,44.8,44.93,33400.0,39.6101,39.7515,39.5925,39.7074,33400.0
2008-09-09 12:50:00,44.93,44.95,44.71,44.87,30500.0,39.7074,39.725,39.5129,39.6543,30500.0
2008-09-09 12:55:00,44.89,44.93,44.72,44.77,14600.0,39.672,39.7074,39.5218,39.566,14600.0
2008-09-09 13:00:00,44.75,44.81,44.74,44.77,10600.0,39.5483,39.6013,39.5394,39.566,10600.0
2008-09-09 13:05:00,44.75,44.79,44.71,44.75,13100.0,39.5483,39.5836,39.5129,39.5483,13100.0
2008-09-09 13:10:00,44.74,44.83,44.7,44.74,39800.0,39.5394,39.619,39.5041,39.5394,39800.0
2008-09-09 13:15:00,44.75,44.79,44.68,44.75,24200.0,39.5483,39.5836,39.4864,39.5483,24200.0
2008-09-09 13:20:00,44.77,44.77,44.66,44.69,15600.0,39.566,39.566,39.4687,39.4953,15600.0
2008-09-09 13:25:00,44.66,44.68,44.52,44.54,15100.0,39.4687,39.4864,39.345,39.3627,15100.0
2008-09-09 13:30:00,44.5,44.57,44.36,44.5,31700.0,39.3273,39.3892,39.2036,39.3273,31700.0
2008-09-09 13:35:00,44.51,44.54,44.49,44.5,7600.0,39.3362,39.3627,39.3185,39.3273,7600.0
2008-09-09 13:40:00,44.51,44.55,44.46,44.49,19400.0,39.3362,39.3715,39.292,39.3185,19400.0
2008-09-09 13:45:00,44.5,44.53,44.38,44.5,37700.0,39.3273,39.3539,39.2213,39.3273,37700.0
2008-09-09 13:50:00,44.49,44.5,44.35,44.4,14400.0,39.3185,39.3273,39.1948,39.239,14400.0
2008-09-09 13:55:00,44.39,44.51,44.35,44.46,27900.0,39.2301,39.3362,39.1948,39.292,27900.0
2008-09-09 14:00:00,44.43,44.48,44.32,44.46,28700.0,39.2655,39.3097,39.1683,39.292,28700.0
2008-09-09 14:05:00,44.46,44.61,44.37,44.58,29000.0,39.292,39.4246,39.2125,39.398,29000.0
2008-09-09 14:10:00,44.56,44.6,44.49,44.52,19200.0,39.3804,39.4157,39.3185,39.345,19200.0
2008-09-09 14:15:00,44.54,44.63,44.44,44.48,20800.0,39.3627,39.4422,39.2743,39.3097,20800.0
2008-09-09 14:20:00,44.5,44.59,44.46,44.58,18000.0,39.3273,39.4069,39.292,39.398,18000.0
2008-09-09 14:25:00,44.56,44.69,44.56,44.62,15700.0,39.3804,39.4953,39.3804,39.4334,15700.0
2008-09-09 14:30:00,44.6,44.69,44.42,44.47,48300.0,39.4157,39.4953,39.2566,39.3008,48300.0
2008-09-09 14:35:00,44.44,44.57,44.4,44.56,25400.0,39.2743,39.3892,39.239,39.3804,25400.0
2008-09-09 14:40:00,44.56,44.62,44.45,44.55,22000.0,39.3804,39.4334,39.2832,39.3715,22000.0
2008-09-09 14:45:00,44.52,44.6,44.44,44.6,23100.0,39.345,39.4157,39.2743,39.4157,23100.0
2008-09-09 14:50:00,44.58,44.63,44.43,44.45,18200.0,39.398,39.4422,39.2655,39.2832,18200.0
2008-09-09 14:55:00,44.45,44.46,44.25,44.32,25400.0,39.2832,39.292,39.1064,39.1683,25400.0
2008-09-09 15:00:00,44.36,44.39,44.19,44.29,42300.0,39.2036,39.2301,39.0534,39.1418,42300.0
2008-09-09 15:05:00,44.27,44.36,44.24,44.33,42200.0,39.1241,39.2036,39.0976,39.1771,42200.0
2008-09-09 15:10:00,44.3,44.35,44.18,44.32,38300.0,39.1506,39.1948,39.0445,39.1683,38300.0
2008-09-09 15:15:00,44.3,44.32,44.13,44.15,42500.0,39.1506,39.1683,39.0004,39.018,42500.0
2008-09-09 15:20:00,44.15,44.19,43.89,44.0,88200.0,39.018,39.0534,38.7882,38.8855,88200.0
2008-09-09 15:25:00,44.0,44.18,43.93,44.17,55900.0,38.8855,39.0445,38.8236,39.0357,55900.0
2008-09-09 15:30:00,44.17,44.17,43.88,44.03,89600.0,39.0357,39.0357,38.7794,38.912,89600.0
2008-09-09 15:35:00,44.03,44.16,44.0,44.11,107600.0,38.912,39.0269,38.8855,38.9827,107600.0
2008-09-09 15:40:00,44.09,44.09,43.76,43.86,60400.0,38.965,38.965,38.6734,38.7617,60400.0
2008-09-09 15:45:00,43.89,43.91,43.8,43.89,26100.0,38.7882,38.8059,38.7087,38.7882,26100.0
2008-09-09 15:50:00,43.9,43.96,43.76,43.76,68200.0,38.7971,38.8501,38.6734,38.6734,68200.0
2008-09-09 15:55:00,43.76,44.02,43.74,44.0,70200.0,38.6734,38.9031,38.6557,38.8855,70200.0
2008-09-10 09:30:00,43.73,44.89,43.6,44.47,113000.0,38.6468,39.672,38.532,39.3008,113000.0
2008-09-10 09:35:00,44.48,44.93,44.2,44.75,78700.0,39.3097,39.7074,39.0622,39.5483,78700.0
2008-09-10 09:40:00,44.78,45.17,44.57,45.02,55100.0,39.5748,39.9195,39.3892,39.7869,55100.0
2008-09-10 09:45:00,45.03,45.41,44.94,45.35,64700.0,39.7957,40.1316,39.7162,40.0785,64700.0
2008-09-10 09:50:00,45.35,45.37,45.11,45.27,79000.0,40.0785,40.0962,39.8664,40.0078,79000.0
2008-09-10 09:55:00,45.3,45.66,45.27,45.45,116800.0,40.0343,40.3525,40.0078,40.1669,116800.0
2008-09-10 10:00:00,45.45,45.96,45.42,45.89,177600.0,40.1669,40.6176,40.1404,40.5558,177600.0
2008-09-10 10:05:00,45.9,46.04,45.8,45.89,149300.0,40.5646,40.6883,40.4762,40.5558,149300.0
2008-09-10 10:10:00,45.91,45.91,45.67,45.81,81200.0,40.5734,40.5734,40.3613,40.4851,81200.0
2008-09-10 10:15:00,45.8,46.16,45.78,46.02,76900.0,40.4762,40.7944,40.4586,40.6707,76900.0
2008-09-10 10:20:00,46.0,46.07,45.66,45.67,74700.0,40.653,40.7148,40.3525,40.3613,74700.0
2008-09-10 10:25:00,45.67,45.87,45.54,45.81,83700.0,40.3613,40.5381,40.2465,40.4851,83700.0
2008-09-10 10:30:00,45.81,45.94,45.68,45.91,54900.0,40.4851,40.6,40.3702,40.5734,54900.0
2008-09-10 10:35:00,45.88,46.1,45.7,45.98,88300.0,40.5469,40.7414,40.3879,40.6353,88300.0
2008-09-10 10:40:00,45.98,46.26,45.95,46.21,61500.0,40.6353,40.8828,40.6088,40.8386,61500.0
2008-09-10 10:45:00,46.21,46.43,46.2,46.37,49500.0,40.8386,41.033,40.8297,40.98,49500.0
2008-09-10 10:50:00,46.41,46.5,45.96,46.2,125100.0,41.0153,41.0949,40.6176,40.8297,125100.0
2008-09-10 10:55:00,46.22,46.6,46.22,46.55,52500.0,40.8474,41.1832,40.8474,41.1391,52500.0
2008-09-10 11:00:00,46.55,46.57,46.1,46.1,54600.0,41.1391,41.1567,40.7414,40.7414,54600.0
2008-09-10 11:05:00,46.11,46.25,45.94,45.97,66200.0,40.7502,40.8739,40.6,40.6265,66200.0
2008-09-10 11:10:00,46.01,46.18,45.97,46.14,41900.0,40.6618,40.8121,40.6265,40.7767,41900.0
2008-09-10 11:15:00,46.14,46.25,46.07,46.2,51700.0,40.7767,40.8739,40.7148,40.8297,51700.0
2008-09-10 11:20:00,46.2,46.42,46.16,46.19,57700.0,40.8297,41.0242,40.7944,40.8209,57700.0
2008-09-10 11:25:00,46.19,46.34,46.06,46.18,39600.0,40.8209,40.9535,40.706,40.8121,39600.0
2008-09-10 11:30:00,46.2,46.37,46.07,46.1,48400.0,40.8297,40.98,40.7148,40.7414,48400.0
2008-09-10 11:35:00,46.1,46.16,45.96,46.03,41900.0,40.7414,40.7944,40.6176,40.6795,41900.0
2008-09-10 11:40:00,46.03,46.24,45.84,45.95,53100.0,40.6795,40.8651,40.5116,40.6088,53100.0
2008-09-10 11:45:00,45.96,46.12,45.95,46.06,21700.0,40.6176,40.759,40.6088,40.706,21700.0
2008-09-10 11:50:00,46.06,46.13,45.83,45.83,22200.0,40.706,40.7679,40.5027,40.5027,22200.0
2008-09-10 11:55:00,45.83,45.99,45.8,45.81,30100.0,40.5027,40.6441,40.4762,40.4851,30100.0
2008-09-10 12:00:00,45.85,45.99,45.84,45.91,27300.0,40.5204,40.6441,40.5116,40.5734,27300.0
2008-09-10 12:05:00,45.91,46.14,45.89,46.09,19100.0,40.5734,40.7767,40.5558,40.7325,19100.0
2008-09-10 12:10:00,46.13,46.13,45.98,45.98,14800.0,40.7679,40.7679,40.6353,40.6353,14800.0
2008-09-10 12:15:00,45.98,46.04,45.94,46.04,23300.0,40.6353,40.6883,40.6,40.6883,23300.0
2008-09-10 12:20:00,46.04,46.16,46.03,46.12,16300.0,40.6883,40.7944,40.6795,40.759,16300.0
2008-09-10 12:25:00,46.12,46.22,46.07,46.15,20100.0,40.759,40.8474,40.7148,40.7855,20100.0
2008-09-10 12:30:00,46.16,46.3,46.16,46.3,25100.0,40.7944,40.9181,40.7944,40.9181,25100.0
2008-09-10 12:35:00,46.3,46.51,46.29,46.43,36400.0,40.9181,41.1037,40.9093,41.033,36400.0
2008-09-10 12:40:00,46.45,46.57,46.41,46.49,24300.0,41.0507,41.1567,41.0153,41.086,24300.0
2008-09-10 12:45:00,46.5,46.73,46.49,46.64,51300.0,41.0949,41.2981,41.086,41.2186,51300.0
2008-09-10 12:50:00,46.65,46.76,46.59,46.71,26600.0,41.2274,41.3246,41.1744,41.2805,26600.0
2008-09-10 12:55:00,46.71,46.75,46.56,46.64,31300.0,41.2805,41.3158,41.1479,41.2186,31300.0
2008-09-10 13:00:00,46.62,46.64,46.43,46.49,28900.0,41.2009,41.2186,41.033,41.086,28900.0
2008-09-10 13:05:00,46.49,46.49,46.37,46.37,16200.0,41.086,41.086,40.98,40.98,16200.0
2008-09-10 13:10:00,46.37,46.5,46.37,46.46,13700.0,40.98,41.0949,40.98,41.0595,13700.0
2008-09-10 13:15:00,46.46,46.47,46.33,46.34,14000.0,41.0595,41.0683,40.9446,40.9535,14000.0
2008-09-10 13:20:00,46.35,46.41,46.29,46.32,19000.0,40.9623,41.0153,40.9093,40.9358,19000.0
2008-09-10 13:25:00,46.32,46.38,46.19,46.19,9700.0,40.9358,40.9888,40.8209,40.8209,9700.0
2008-09-10 13:30:00,46.19,46.22,46.08,46.13,18500.0,40.8209,40.8474,40.7237,40.7679,18500.0
2008-09-10 13:35:00,46.13,46.19,46.09,46.12,17100.0,40.7679,40.8209,40.7325,40.759,17100.0
2008-09-10 13:40:00,46.13,46.14,45.97,45.99,20500.0,40.7679,40.7767,40.6265,40.6441,20500.0
2008-09-10 13:45:00,45.99,46.06,45.92,45.97,15000.0,40.6441,40.706,40.5823,40.6265,15000.0
2008-09-10 13:50:00,45.97,46.12,45.94,46.1,33300.0,40.6265,40.759,40.6,40.7414,33300.0
2008-09-10 13:55:00,46.1,46.12,46.0,46.05,22400.0,40.7414,40.759,40.653,40.6972,22400.0
2008-09-10 14:00:00,46.07,46.23,46.03,46.03,36200.0,40.7148,40.8562,40.6795,40.6795,36200.0
2008-09-10 14:05:00,46.03,46.27,45.97,46.27,27500.0,40.6795,40.8916,40.6265,40.8916,27500.0
2008-09-10 14:10:00,46.25,46.33,46.18,46.33,17500.0,40.8739,40.9446,40.8121,40.9446,17500.0
2008-09-10 14:15:00,46.35,46.42,46.22,46.27,15200.0,40.9623,41.0242,40.8474,40.8916,15200.0
2008-09-10 14:20:00,46.27,46.29,46.14,46.16,15300.0,40.8916,40.9093,40.7767,40.7944,15300.0
2008-09-10 14:25:00,46.14,46.27,46.13,46.24,21800.0,40.7767,40.8916,40.7679,40.8651,21800.0
2008-09-10 14:30:00,46.24,46.25,46.09,46.12,24900.0,40.8651,40.8739,40.7325,40.759,24900.0
2008-09-10 14:35:00,46.12,46.18,46.05,46.1,12800.0,40.759,40.8121,40.6972,40.7414,12800.0
2008-09-10 14:40:00,46.09,46.09,45.97,46.06,8600.0,40.7325,40.7325,40.6265,40.706,8600.0
2008-09-10 14:45:00,46.06,46.11,46.0,46.1,15200.0,40.706,40.7502,40.653,40.7414,15200.0
2008-09-10 14:50:00,46.12,46.14,45.97,46.0,21100.0,40.759,40.7767,40.6265,40.653,21100.0
2008-09-10 14:55:00,46.0,46.0,45.86,45.97,24000.0,40.653,40.653,40.5293,40.6265,24000.0
2008-09-10 15:00:00,45.98,46.0,45.9,45.9,36600.0,40.6353,40.653,40.5646,40.5646,36600.0
2008-09-10 15:05:00,45.91,45.99,45.89,45.9,31400.0,40.5734,40.6441,40.5558,40.5646,31400.0
2008-09-10 15:10:00,45.9,45.9,45.78,45.83,28400.0,40.5646,40.5646,40.4586,40.5027,28400.0
2008-09-10 15:15:00,45.83,45.89,45.8,45.84,26000.0,40.5027,40.5558,40.4762,40.5116,26000.0
2008-09-10 15:20:00,45.85,45.89,45.83,45.85,37500.0,40.5204,40.5558,40.5027,40.5204,37500.0
2008-09-10 15:25:00,45.85,45.97,45.81,45.94,54900.0,40.5204,40.6265,40.4851,40.6,54900.0
2008-09-10 15:30:00,45.94,45.96,45.82,45.84,32900.0,40.6,40.6176,40.4939,40.5116,32900.0
2008-09-10 15:35:00,45.84,45.95,45.81,45.82,51600.0,40.5116,40.6088,40.4851,40.4939,51600.0
2008-09-10 15:40:00,45.82,45.88,45.73,45.86,67700.0,40.4939,40.5469,40.4144,40.5293,67700.0
2008-09-10 15:45:00,45.86,45.87,45.65,45.7,65200.0,40.5293,40.5381,40.3437,40.3879,65200.0
2008-09-10 15:50:00,45.7,45.78,45.59,45.67,60700.0,40.3879,40.4586,40.2906,40.3613,60700.0
2008-09-10 15:55:00,45.66,45.77,45.65,45.76,66900.0,40.3525,40.4497,40.3437,40.4409,66900.0
2008-09-11 09:30:00,45.12,45.52,44.78,45.0,56800.0,39.8753,40.2288,39.5748,39.7692,56800.0
2008-09-11 09:35:00,45.02,46.01,44.97,45.57,42400.0,39.7869,40.6618,39.7427,40.273,42400.0
2008-09-11 09:40:00,45.61,46.07,45.35,45.36,54700.0,40.3083,40.7148,40.0785,40.0874,54700.0
2008-09-11 09:45:00,45.33,45.97,45.33,45.48,27700.0,40.0609,40.6265,40.0609,40.1934,27700.0
2008-09-11 09:50:00,45.56,46.0,45.53,46.0,16200.0,40.2641,40.653,40.2376,40.653,16200.0
2008-09-11 09:55:00,46.02,46.15,45.81,46.06,34100.0,40.6707,40.7855,40.4851,40.706,34100.0
2008-09-11 10:00:00,46.05,46.5,46.02,46.49,42200.0,40.6972,41.0949,40.6707,41.086,42200.0
2008-09-11 10:05:00,46.49,46.74,46.46,46.71,25300.0,41.086,41.307,41.0595,41.2805,25300.0
2008-09-11 10:10:00,46.75,46.82,46.52,46.69,64200.0,41.3158,41.3777,41.1125,41.2628,64200.0
2008-09-11 10:15:00,46.7,47.0,46.6,46.78,128000.0,41.2716,41.5367,41.1832,41.3423,128000.0
2008-09-11 10:20:00,46.78,47.1,46.73,47.07,71000.0,41.3423,41.6251,41.2981,41.5986,71000.0
2008-09-11 10:25:00,47.08,47.15,46.87,46.97,83900.0,41.6074,41.6693,41.4219,41.5102,83900.0
2008-09-11 10:30:00,46.97,47.09,46.76,46.78,53800.0,41.5102,41.6163,41.3246,41.3423,53800.0
2008-09-11 10:35:00,46.79,46.91,46.63,46.64,94400.0,41.3512,41.4572,41.2098,41.2186,94400.0
2008-09-11 10:40:00,46.64,46.77,46.49,46.51,63600.0,41.2186,41.3335,41.086,41.1037,63600.0
2008-09-11 10:45:00,46.52,46.77,46.5,46.71,52900.0,41.1125,41.3335,41.0949,41.2805,52900.0
2008-09-11 10:50:00,46.75,46.75,46.54,46.56,41200.0,41.3158,41.3158,41.1302,41.1479,41200.0
2008-09-11 10:55:00,46.52,46.61,46.35,46.42,42400.0,41.1125,41.1921,40.9623,41.0242,42400.0
2008-09-11 11:00:00,46.42,46.57,46.29,46.42,35000.0,41.0242,41.1567,40.9093,41.0242,35000.0
2008-09-11 11:05:00,46.45,46.64,46.41,46.55,27700.0,41.0507,41.2186,41.0153,41.1391,27700.0
2008-09-11 11:10:00,46.55,46.55,46.42,46.44,23800.0,41.1391,41.1391,41.0242,41.0418,23800.0
2008-09-11 11:15:00,46.46,46.46,46.3,46.3,18100.0,41.0595,41.0595,40.9181,40.9181,18100.0
2008-09-11 11:20:00,46.3,46.31,46.16,46.23,20600.0,40.9181,40.9269,40.7944,40.8562,20600.0
2008-09-11 11:25:00,46.25,46.61,46.2,46.59,25700.0,40.8739,41.1921,40.8297,41.1744,25700.0
2008-09-11 11:30:00,46.58,46.9,46.55,46.89,32000.0,41.1656,41.4484,41.1391,41.4395,32000.0
2008-09-11 11:35:00,46.87,46.91,46.67,46.67,39400.0,41.4219,41.4572,41.2451,41.2451,39400.0
2008-09-11 11:40:00,46.65,46.91,46.54,46.9,40300.0,41.2274,41.4572,41.1302,41.4484,40300.0
2008-09-11 11:45:00,46.86,46.89,46.71,46.73,15000.0,41.413,41.4395,41.2805,41.2981,15000.0
2008-09-11 11:50:00,46.75,46.89,46.74,46.83,32900.0,41.3158,41.4395,41.307,41.3865,32900.0
2008-09-11 11:55:00,46.86,46.87,46.7,46.81,18500.0,41.413,41.4219,41.2716,41.3688,18500.0
2008-09-11 12:00:00,46.84,47.07,46.84,47.06,21500.0,41.3953,41.5986,41.3953,41.5898,21500.0
2008-09-11 12:05:00,47.06,47.1,46.78,46.85,34400.0,41.5898,41.6251,41.3423,41.4042,34400.0
2008-09-11 12:10:00,46.85,46.89,46.77,46.78,10300.0,41.4042,41.4395,41.3335,41.3423,10300.0
2008-09-11 12:15:00,46.76,46.88,46.76,46.79,15900.0,41.3246,41.4307,41.3246,41.3512,15900.0
2008-09-11 12:20:00,46.83,46.94,46.8,46.86,15900.0,41.3865,41.4837,41.36,41.413,15900.0
2008-09-11 12:25:00,46.89,46.99,46.85,46.94,14600.0,41.4395,41.5279,41.4042,41.4837,14600.0
2008-09-11 12:30:00,46.93,46.98,46.81,46.98,30900.0,41.4749,41.5191,41.3688,41.5191,30900.0
2008-09-11 12:35:00,47.0,47.13,46.95,46.98,44400.0,41.5367,41.6516,41.4926,41.5191,44400.0
2008-09-11 12:40:00,46.98,47.09,46.94,46.99,30900.0,41.5191,41.6163,41.4837,41.5279,30900.0
2008-09-11 12:45:00,46.99,47.03,46.95,46.99,37500.0,41.5279,41.5633,41.4926,41.5279,37500.0
2008-09-11 12:50:00,47.0,47.13,47.0,47.09,27200.0,41.5367,41.6516,41.5367,41.6163,27200.0
2008-09-11 12:55:00,47.1,47.2,47.1,47.13,30100.0,41.6251,41.7135,41.6251,41.6516,30100.0
2008-09-11 13:00:00,47.15,47.19,47.1,47.17,31500.0,41.6693,41.7047,41.6251,41.687,31500.0
2008-09-11 13:05:00,47.17,47.2,47.09,47.19,40100.0,41.687,41.7135,41.6163,41.7047,40100.0
2008-09-11 13:10:00,47.17,47.2,47.14,47.15,14900.0,41.687,41.7135,41.6605,41.6693,14900.0
2008-09-11 13:15:00,47.15,47.2,47.14,47.16,25300.0,41.6693,41.7135,41.6605,41.6781,25300.0
2008-09-11 13:20:00,47.15,47.24,47.13,47.15,21600.0,41.6693,41.7488,41.6516,41.6693,21600.0
2008-09-11 13:25:00,47.15,47.31,47.14,47.31,19200.0,41.6693,41.8107,41.6605,41.8107,19200.0
2008-09-11 13:30:00,47.33,47.37,47.2,47.2,24300.0,41.8284,41.8637,41.7135,41.7135,24300.0
2008-09-11 13:35:00,47.2,47.4,47.19,47.28,23000.0,41.7135,41.8902,41.7047,41.7842,23000.0
2008-09-11 13:40:00,47.28,47.43,47.15,47.38,28000.0,41.7842,41.9168,41.6693,41.8726,28000.0
2008-09-11 13:45:00,47.38,47.41,47.28,47.41,15800.0,41.8726,41.8991,41.7842,41.8991,15800.0
2008-09-11 13:50:00,47.41,47.56,47.39,47.52,40800.0,41.8991,42.0316,41.8814,41.9963,40800.0
2008-09-11 13:55:00,47.51,47.51,47.37,47.43,24800.0,41.9875,41.9875,41.8637,41.9168,24800.0
2008-09-11 14:00:00,47.43,47.57,47.39,47.56,28100.0,41.9168,42.0405,41.8814,42.0316,28100.0
2008-09-11 14:05:00,47.57,47.74,47.53,47.65,36500.0,42.0405,42.1907,42.0051,42.1112,36500.0
2008-09-11 14:10:00,47.65,47.66,47.43,47.44,22400.0,42.1112,42.12,41.9168,41.9256,22400.0
2008-09-11 14:15:00,47.46,47.66,47.44,47.61,42500.0,41.9433,42.12,41.9256,42.0758,42500.0
2008-09-11 14:20:00,47.61,47.82,47.56,47.74,26800.0,42.0758,42.2614,42.0316,42.1907,26800.0
2008-09-11 14:25:00,47.74,47.75,47.64,47.74,24500.0,42.1907,42.1996,42.1023,42.1907,24500.0
2008-09-11 14:30:00,47.74,47.74,47.51,47.52,23100.0,42.1907,42.1907,41.9875,41.9963,23100.0
2008-09-11 14:35:00,47.52,47.69,47.51,47.69,36000.0,41.9963,42.1465,41.9875,42.1465,36000.0
2008-09-11 14:40:00,47.7,47.93,47.69,47.82,44600.0,42.1554,42.3586,42.1465,42.2614,44600.0
2008-09-11 14:45:00,47.83,48.05,47.82,47.99,82200.0,42.2703,42.4647,42.2614,42.4117,82200.0
2008-09-11 14:50:00,48.01,48.11,47.94,48.0,41200.0,42.4293,42.5177,42.3675,42.4205,41200.0
2008-09-11 14:55:00,48.03,48.04,47.93,48.0,32300.0,42.447,42.4559,42.3586,42.4205,32300.0
2008-09-11 15:00:00,48.0,48.02,47.78,47.84,57200.0,42.4205,42.4382,42.2261,42.2791,57200.0
2008-09-11 15:05:00,47.86,47.96,47.83,47.91,48100.0,42.2968,42.3852,42.2703,42.341,48100.0
2008-09-11 15:10:00,47.91,47.91,47.71,47.73,30900.0,42.341,42.341,42.1642,42.1819,30900.0
2008-09-11 15:15:00,47.73,47.89,47.71,47.76,51100.0,42.1819,42.3233,42.1642,42.2084,51100.0
2008-09-11 15:20:00,47.79,47.9,47.73,47.81,67200.0,42.2349,42.3321,42.1819,42.2526,67200.0
2008-09-11 15:25:00,47.82,47.99,47.81,47.88,79800.0,42.2614,42.4117,42.2526,42.3145,79800.0
2008-09-11 15:30:00,47.87,48.03,47.87,47.99,103500.0,42.3056,42.447,42.3056,42.4117,103500.0
2008-09-11 15:35:00,48.01,48.1,47.9,48.09,111900.0,42.4293,42.5089,42.3321,42.5,111900.0
2008-09-11 15:40:00,48.07,48.14,47.94,47.96,102600.0,42.4824,42.5442,42.3675,42.3852,102600.0
2008-09-11 15:45:00,47.95,48.35,47.94,48.31,148400.0,42.3763,42.7298,42.3675,42.6945,148400.0
2008-09-11 15:50:00,48.3,48.31,48.13,48.23,130600.0,42.6856,42.6945,42.5354,42.6238,130600.0
2008-09-11 15:55:00,48.23,48.39,48.23,48.34,156300.0,42.6238,42.7652,42.6238,42.721,156300.0
2008-09-12 09:30:00,47.78,48.57,47.74,47.76,24700.0,42.2261,42.9242,42.1907,42.2084,24700.0
2008-09-12 09:35:00,47.74,47.76,47.09,47.22,44200.0,42.1907,42.2084,41.6163,41.7312,44200.0
2008-09-12 09:40:00,47.2,47.52,46.76,46.9,60300.0,41.7135,41.9963,41.3246,41.4484,60300.0
2008-09-12 09:45:00,46.9,47.63,46.89,47.63,56200.0,41.4484,42.0935,41.4395,42.0935,56200.0
2008-09-12 09:50:00,47.56,47.73,47.24,47.69,55900.0,42.0316,42.1819,41.7488,42.1465,55900.0
2008-09-12 09:55:00,47.69,48.28,47.41,47.78,83400.0,42.1465,42.668,41.8991,42.2261,83400.0
2008-09-12 10:00:00,47.71,47.9,47.34,47.79,53900.0,42.1642,42.3321,41.8372,42.2349,53900.0
2008-09-12 10:05:00,47.73,47.83,47.48,47.73,34400.0,42.1819,42.2703,41.9609,42.1819,34400.0
2008-09-12 10:10:00,47.65,47.67,47.31,47.33,35200.0,42.1112,42.1289,41.8107,41.8284,35200.0
2008-09-12 10:15:00,47.32,47.45,47.21,47.27,29200.0,41.8195,41.9344,41.7223,41.7754,29200.0
2008-09-12 10:20:00,47.25,47.32,47.01,47.18,28300.0,41.7577,41.8195,41.5456,41.6958,28300.0
2008-09-12 10:25:00,47.17,47.22,47.01,47.07,27300.0,41.687,41.7312,41.5456,41.5986,27300.0
2008-09-12 10:30:00,47.07,47.1,47.02,47.09,11800.0,41.5986,41.6251,41.5544,41.6163,11800.0
2008-09-12 10:35:00,47.07,47.11,46.83,47.11,18700.0,41.5986,41.634,41.3865,41.634,18700.0
2008-09-12 10:40:00,47.06,47.15,46.9,46.99,19500.0,41.5898,41.6693,41.4484,41.5279,19500.0
2008-09-12 10:45:00,46.96,47.0,46.83,46.99,21700.0,41.5014,41.5367,41.3865,41.5279,21700.0
2008-09-12 10:50:00,47.0,47.13,46.93,47.02,12400.0,41.5367,41.6516,41.4749,41.5544,12400.0
2008-09-12 10:55:00,47.04,47.26,47.0,47.15,30500.0,41.5721,41.7665,41.5367,41.6693,30500.0
2008-09-12 11:00:00,47.17,47.42,47.17,47.36,36000.0,41.687,41.9079,41.687,41.8549,36000.0
2008-09-12 11:05:00,47.36,47.47,47.33,47.46,27800.0,41.8549,41.9521,41.8284,41.9433,27800.0
2008-09-12 11:10:00,47.46,47.77,47.45,47.7,22800.0,41.9433,42.2172,41.9344,42.1554,22800.0
2008-09-12 11:15:00,47.7,48.0,47.6,47.61,31500.0,42.1554,42.4205,42.067,42.0758,31500.0
2008-09-12 11:20:00,47.6,47.86,47.55,47.84,19500.0,42.067,42.2968,42.0228,42.2791,19500.0
2008-09-12 11:25:00,47.82,47.93,47.71,47.86,25100.0,42.2614,42.3586,42.1642,42.2968,25100.0
2008-09-12 11:30:00,47.84,47.84,47.59,47.76,16700.0,42.2791,42.2791,42.0582,42.2084,16700.0
2008-09-12 11:35:00,47.76,48.1,47.76,48.06,21300.0,42.2084,42.5089,42.2084,42.4735,21300.0
2008-09-12 11:40:00,48.07,48.17,47.98,48.07,20000.0,42.4824,42.5707,42.4028,42.4824,20000.0
2008-09-12 11:45:00,48.01,48.15,47.93,48.04,14100.0,42.4293,42.5531,42.3586,42.4559,14100.0
2008-09-12 11:50:00,48.04,48.09,47.96,47.97,10000.0,42.4559,42.5,42.3852,42.394,10000.0
2008-09-12 11:55:00,48.01,48.11,47.97,48.11,10900.0,42.4293,42.5177,42.394,42.5177,10900.0
2008-09-12 12:00:00,48.07,48.1,47.92,47.95,31200.0,42.4824,42.5089,42.3498,42.3763,31200.0
2008-09-12 12:05:00,47.93,47.98,47.8,47.82,22000.0,42.3586,42.4028,42.2438,42.2614,22000.0
2008-09-12 12:10:00,47.84,47.85,47.72,47.72,21700.0,42.2791,42.2879,42.1731,42.1731,21700.0
2008-09-12 12:15:00,47.72,47.87,47.64,47.87,24300.0,42.1731,42.3056,42.1023,42.3056,24300.0
2008-09-12 12:20:00,47.92,47.92,47.8,47.87,7300.0,42.3498,42.3498,42.2438,42.3056,7300.0
2008-09-12 12:25:00,47.85,47.85,47.75,47.78,17600.0,42.2879,42.2879,42.1996,42.2261,17600.0
2008-09-12 12:30:00,47.81,47.81,47.73,47.75,10000.0,42.2526,42.2526,42.1819,42.1996,10000.0
2008-09-12 12:35:00,47.76,47.79,47.75,47.75,9500.0,42.2084,42.2349,42.1996,42.1996,9500.0
2008-09-12 12:40:00,47.75,47.76,47.53,47.54,14500.0,42.1996,42.2084,42.0051,42.014,14500.0
2008-09-12 12:45:00,47.53,47.54,47.45,47.51,19800.0,42.0051,42.014,41.9344,41.9875,19800.0
2008-09-12 12:50:00,47.51,47.58,47.49,47.5,13200.0,41.9875,42.0493,41.9698,41.9786,13200.0
2008-09-12 12:55:00,47.52,47.58,47.46,47.46,12200.0,41.9963,42.0493,41.9433,41.9433,12200.0
2008-09-12 13:00:00,47.48,47.53,47.46,47.49,13000.0,41.9609,42.0051,41.9433,41.9698,13000.0
2008-09-12 13:05:00,47.5,47.52,47.46,47.51,22300.0,41.9786,41.9963,41.9433,41.9875,22300.0
2008-09-12 13:10:00,47.52,47.57,47.45,47.48,10000.0,41.9963,42.0405,41.9344,41.9609,10000.0
2008-09-12 13:15:00,47.52,47.61,47.48,47.61,8500.0,41.9963,42.0758,41.9609,42.0758,8500.0
2008-09-12 13:20:00,47.64,47.69,47.58,47.62,5500.0,42.1023,42.1465,42.0493,42.0847,5500.0
2008-09-12 13:25:00,47.6,47.75,47.59,47.73,13200.0,42.067,42.1996,42.0582,42.1819,13200.0
2008-09-12 13:30:00,47.73,47.77,47.61,47.68,7000.0,42.1819,42.2172,42.0758,42.1377,7000.0
2008-09-12 13:35:00,47.62,47.62,47.46,47.52,12800.0,42.0847,42.0847,41.9433,41.9963,12800.0
2008-09-12 13:40:00,47.55,47.71,47.49,47.66,11100.0,42.0228,42.1642,41.9698,42.12,11100.0
2008-09-12 13:45:00,47.68,47.76,47.57,47.76,40500.0,42.1377,42.2084,42.0405,42.2084,40500.0
2008-09-12 13:50:00,47.75,47.75,47.61,47.69,18500.0,42.1996,42.1996,42.0758,42.1465,18500.0
2008-09-12 13:55:00,47.69,47.73,47.56,47.66,16600.0,42.1465,42.1819,42.0316,42.12,16600.0
2008-09-12 14:00:00,47.67,47.67,47.44,47.48,17800.0,42.1289,42.1289,41.9256,41.9609,17800.0
2008-09-12 14:05:00,47.5,47.55,47.45,47.52,7500.0,41.9786,42.0228,41.9344,41.9963,7500.0
2008-09-12 14:10:00,47.5,47.56,47.46,47.55,15700.0,41.9786,42.0316,41.9433,42.0228,15700.0
2008-09-12 14:15:00,47.56,47.59,47.46,47.53,8700.0,42.0316,42.0582,41.9433,42.0051,8700.0
2008-09-12 14:20:00,47.52,47.71,47.49,47.68,11000.0,41.9963,42.1642,41.9698,42.1377,11000.0
2008-09-12 14:25:00,47.67,47.69,47.48,47.49,10000.0,42.1289,42.1465,41.9609,41.9698,10000.0
2008-09-12 14:30:00,47.47,47.49,47.36,47.44,13200.0,41.9521,41.9698,41.8549,41.9256,13200.0
2008-09-12 14:35:00,47.44,47.5,47.39,47.48,9400.0,41.9256,41.9786,41.8814,41.9609,9400.0
2008-09-12 14:40:00,47.49,47.62,47.45,47.57,12900.0,41.9698,42.0847,41.9344,42.0405,12900.0
2008-09-12 14:45:00,47.57,47.68,47.56,47.66,12300.0,42.0405,42.1377,42.0316,42.12,12300.0
2008-09-12 14:50:00,47.64,47.66,47.53,47.61,6300.0,42.1023,42.12,42.0051,42.0758,6300.0
2008-09-12 14:55:00,47.61,47.8,47.59,47.76,12100.0,42.0758,42.2438,42.0582,42.2084,12100.0
2008-09-12 15:00:00,47.74,47.83,47.67,47.82,17300.0,42.1907,42.2703,42.1289,42.2614,17300.0
2008-09-12 15:05:00,47.83,47.83,47.75,47.8,26900.0,42.2703,42.2703,42.1996,42.2438,26900.0
2008-09-12 15:10:00,47.8,47.89,47.76,47.87,13700.0,42.2438,42.3233,42.2084,42.3056,13700.0
2008-09-12 15:15:00,47.84,47.87,47.69,47.69,17100.0,42.2791,42.3056,42.1465,42.1465,17100.0
2008-09-12 15:20:00,47.7,47.73,47.63,47.69,15500.0,42.1554,42.1819,42.0935,42.1465,15500.0
2008-09-12 15:25:00,47.68,47.76,47.58,47.75,21700.0,42.1377,42.2084,42.0493,42.1996,21700.0
2008-09-12 15:30:00,47.76,47.85,47.73,47.75,34600.0,42.2084,42.2879,42.1819,42.1996,34600.0
2008-09-12 15:35:00,47.75,47.78,47.69,47.75,49800.0,42.1996,42.2261,42.1465,42.1996,49800.0
2008-09-12 15:40:00,47.76,47.8,47.7,47.73,47300.0,42.2084,42.2438,42.1554,42.1819,47300.0
2008-09-12 15:45:00,47.72,47.79,47.66,47.66,33300.0,42.1731,42.2349,42.12,42.12,33300.0
2008-09-12 15:50:00,47.65,47.82,47.64,47.81,40700.0,42.1112,42.2614,42.1023,42.2526,40700.0
2008-09-12 15:55:00,47.81,47.86,47.71,47.75,91500.0,42.2526,42.2968,42.1642,42.1996,91500.0
2008-09-15 09:30:00,47.23,47.23,47.23,47.23,700.0,41.74,41.74,41.74,41.74,700.0
2008-09-15 09:35:00,46.62,46.67,46.21,46.22,10700.0,41.2009,41.2451,40.8386,40.8474,10700.0
2008-09-15 09:40:00,46.21,46.34,45.91,46.05,42900.0,40.8386,40.9535,40.5734,40.6972,42900.0
2008-09-15 09:45:00,46.02,46.27,45.95,46.1,37000.0,40.6707,40.8916,40.6088,40.7414,37000.0
2008-09-15 09:50:00,46.1,46.47,46.03,46.24,61200.0,40.7414,41.0683,40.6795,40.8651,61200.0
2008-09-15 09:55:00,46.22,46.47,46.18,46.46,27500.0,40.8474,41.0683,40.8121,41.0595,27500.0
2008-09-15 10:00:00,46.47,46.81,46.44,46.8,35300.0,41.0683,41.3688,41.0418,41.36,35300.0
2008-09-15 10:05:00,46.84,47.02,46.5,46.57,68600.0,41.3953,41.5544,41.0949,41.1567,68600.0
2008-09-15 10:10:00,46.62,46.93,46.58,46.69,25100.0,41.2009,41.4749,41.1656,41.2628,25100.0
2008-09-15 10:15:00,46.67,46.9,46.67,46.77,15900.0,41.2451,41.4484,41.2451,41.3335,15900.0
2008-09-15 10:20:00,46.81,46.81,46.65,46.7,13400.0,41.3688,41.3688,41.2274,41.2716,13400.0
2008-09-15 10:25:00,46.69,46.95,46.69,46.95,20800.0,41.2628,41.4926,41.2628,41.4926,20800.0
2008-09-15 10:30:00,46.95,47.03,46.88,47.03,39000.0,41.4926,41.5633,41.4307,41.5633,39000.0
2008-09-15 10:35:00,47.05,47.23,47.04,47.08,19500.0,41.5809,41.74,41.5721,41.6074,19500.0
2008-09-15 10:40:00,47.06,47.06,46.73,46.91,49300.0,41.5898,41.5898,41.2981,41.4572,49300.0
2008-09-15 10:45:00,46.89,47.11,46.86,47.08,19200.0,41.4395,41.634,41.413,41.6074,19200.0
2008-09-15 10:50:00,47.08,47.17,46.9,47.13,62500.0,41.6074,41.687,41.4484,41.6516,62500.0
2008-09-15 10:55:00,47.12,47.12,46.84,47.0,38300.0,41.6428,41.6428,41.3953,41.5367,38300.0
2008-09-15 11:00:00,47.02,47.03,46.81,46.84,27300.0,41.5544,41.5633,41.3688,41.3953,27300.0
2008-09-15 11:05:00,46.83,46.93,46.72,46.72,19500.0,41.3865,41.4749,41.2893,41.2893,19500.0
2008-09-15 11:10:00,46.7,46.81,46.63,46.73,17100.0,41.2716,41.3688,41.2098,41.2981,17100.0
2008-09-15 11:15:00,46.75,46.75,46.65,46.69,30900.0,41.3158,41.3158,41.2274,41.2628,30900.0
2008-09-15 11:20:00,46.7,46.81,46.63,46.64,36600.0,41.2716,41.3688,41.2098,41.2186,36600.0
2008-09-15 11:25:00,46.63,46.63,46.5,46.61,8700.0,41.2098,41.2098,41.0949,41.1921,8700.0
2008-09-15 11:30:00,46.58,46.62,46.46,46.46,22200.0,41.1656,41.2009,41.0595,41.0595,22200.0
2008-09-15 11:35:00,46.46,46.47,46.32,46.33,24400.0,41.0595,41.0683,40.9358,40.9446,24400.0
2008-09-15 11:40:00,46.33,46.38,46.26,46.28,17100.0,40.9446,40.9888,40.8828,40.9004,17100.0
2008-09-15 11:45:00,46.28,46.55,46.28,46.55,36100.0,40.9004,41.1391,40.9004,41.1391,36100.0
2008-09-15 11:50:00,46.51,46.56,46.35,46.48,9800.0,41.1037,41.1479,40.9623,41.0772,9800.0
2008-09-15 11:55:00,46.47,46.49,46.38,46.42,10000.0,41.0683,41.086,40.9888,41.0242,10000.0
2008-09-15 12:00:00,46.4,46.59,46.34,46.38,20200.0,41.0065,41.1744,40.9535,40.9888,20200.0
2008-09-15 12:05:00,46.39,46.46,46.28,46.33,11500.0,40.9976,41.0595,40.9004,40.9446,11500.0
2008-09-15 12:10:00,46.32,46.7,46.31,46.35,20600.0,40.9358,41.2716,40.9269,40.9623,20600.0
2008-09-15 12:15:00,46.41,46.5,46.36,46.47,8800.0,41.0153,41.0949,40.9711,41.0683,8800.0
2008-09-15 12:20:00,46.53,46.67,46.5,46.55,13800.0,41.1214,41.2451,41.0949,41.1391,13800.0
2008-09-15 12:25:00,46.52,46.57,46.42,46.5,9300.0,41.1125,41.1567,41.0242,41.0949,9300.0
2008-09-15 12:30:00,46.53,46.66,46.48,46.55,9700.0,41.1214,41.2363,41.0772,41.1391,9700.0
2008-09-15 12:35:00,46.53,46.54,46.38,46.39,7400.0,41.1214,41.1302,40.9888,40.9976,7400.0
2008-09-15 12:40:00,46.41,46.62,46.39,46.62,9000.0,41.0153,41.2009,40.9976,41.2009,9000.0
2008-09-15 12:45:00,46.65,46.89,46.56,46.81,25600.0,41.2274,41.4395,41.1479,41.3688,25600.0
2008-09-15 12:50:00,46.76,46.84,46.67,46.73,13300.0,41.3246,41.3953,41.2451,41.2981,13300.0
2008-09-15 12:55:00,46.78,46.88,46.62,46.68,13700.0,41.3423,41.4307,41.2009,41.2539,13700.0
2008-09-15 13:00:00,46.7,46.82,46.67,46.73,14000.0,41.2716,41.3777,41.2451,41.2981,14000.0
2008-09-15 13:05:00,46.78,46.91,46.72,46.87,11400.0,41.3423,41.4572,41.2893,41.4219,11400.0
2008-09-15 13:10:00,46.88,47.0,46.85,46.88,10900.0,41.4307,41.5367,41.4042,41.4307,10900.0
2008-09-15 13:15:00,46.86,46.9,46.78,46.81,6400.0,41.413,41.4484,41.3423,41.3688,6400.0
2008-09-15 13:20:00,46.81,46.9,46.81,46.9,6800.0,41.3688,41.4484,41.3688,41.4484,6800.0
2008-09-15 13:25:00,46.87,46.92,46.77,46.84,14600.0,41.4219,41.466,41.3335,41.3953,14600.0
2008-09-15 13:30:00,46.86,46.99,46.86,46.94,9500.0,41.413,41.5279,41.413,41.4837,9500.0
2008-09-15 13:35:00,46.94,46.95,46.75,46.76,7700.0,41.4837,41.4926,41.3158,41.3246,7700.0
2008-09-15 13:40:00,46.8,46.9,46.68,46.84,15700.0,41.36,41.4484,41.2539,41.3953,15700.0
2008-09-15 13:45:00,46.85,47.01,46.85,46.93,11000.0,41.4042,41.5456,41.4042,41.4749,11000.0
2008-09-15 13:50:00,46.9,46.9,46.59,46.59,15500.0,41.4484,41.4484,41.1744,41.1744,15500.0
2008-09-15 13:55:00,46.61,46.74,46.56,46.7,16700.0,41.1921,41.307,41.1479,41.2716,16700.0
2008-09-15 14:00:00,46.74,46.89,46.69,46.81,20000.0,41.307,41.4395,41.2628,41.3688,20000.0
2008-09-15 14:05:00,46.84,46.89,46.78,46.82,15700.0,41.3953,41.4395,41.3423,41.3777,15700.0
2008-09-15 14:10:00,46.8,46.85,46.72,46.85,23500.0,41.36,41.4042,41.2893,41.4042,23500.0
2008-09-15 14:15:00,46.85,46.92,46.82,46.83,31500.0,41.4042,41.466,41.3777,41.3865,31500.0
2008-09-15 14:20:00,46.82,46.89,46.79,46.85,31700.0,41.3777,41.4395,41.3512,41.4042,31700.0
2008-09-15 14:25:00,46.84,46.86,46.77,46.78,15100.0,41.3953,41.413,41.3335,41.3423,15100.0
2008-09-15 14:30:00,47.0,47.0,46.74,46.79,27100.0,41.5367,41.5367,41.307,41.3512,27100.0
2008-09-15 14:35:00,46.78,46.82,46.78,46.82,20000.0,41.3423,41.3777,41.3423,41.3777,20000.0
2008-09-15 14:40:00,46.81,46.82,46.62,46.68,49400.0,41.3688,41.3777,41.2009,41.2539,49400.0
2008-09-15 14:45:00,46.66,46.71,46.59,46.62,23700.0,41.2363,41.2805,41.1744,41.2009,23700.0
2008-09-15 14:50:00,46.62,46.73,46.57,46.69,16900.0,41.2009,41.2981,41.1567,41.2628,16900.0
2008-09-15 14:55:00,46.72,46.73,46.6,46.63,10200.0,41.2893,41.2981,41.1832,41.2098,10200.0
2008-09-15 15:00:00,46.61,46.67,46.17,46.33,77400.0,41.1921,41.2451,40.8032,40.9446,77400.0
2008-09-15 15:05:00,46.33,46.49,46.19,46.2,46100.0,40.9446,41.086,40.8209,40.8297,46100.0
2008-09-15 15:10:00,46.21,46.26,46.04,46.16,91200.0,40.8386,40.8828,40.6883,40.7944,91200.0
2008-09-15 15:15:00,46.15,46.15,45.9,46.03,60400.0,40.7855,40.7855,40.5646,40.6795,60400.0
2008-09-15 15:20:00,45.99,46.04,45.63,45.67,60600.0,40.6441,40.6883,40.326,40.3613,60600.0
2008-09-15 15:25:00,45.63,45.92,45.61,45.89,44400.0,40.326,40.5823,40.3083,40.5558,44400.0
2008-09-15 15:30:00,45.87,46.06,45.81,45.94,81200.0,40.5381,40.706,40.4851,40.6,81200.0
2008-09-15 15:35:00,45.98,45.98,45.81,45.9,88200.0,40.6353,40.6353,40.4851,40.5646,88200.0
2008-09-15 15:40:00,45.89,45.95,45.76,45.9,84300.0,40.5558,40.6088,40.4409,40.5646,84300.0
2008-09-15 15:45:00,45.9,46.01,45.76,45.76,71500.0,40.5646,40.6618,40.4409,40.4409,71500.0
2008-09-15 15:50:00,45.76,45.94,45.72,45.8,125600.0,40.4409,40.6,40.4055,40.4762,125600.0
2008-09-15 15:55:00,45.81,45.97,45.75,45.79,69100.0,40.4851,40.6265,40.432,40.4674,69100.0
2008-09-16 09:30:00,44.94,45.12,44.39,45.1,82500.0,39.7162,39.8753,39.2301,39.8576,82500.0
2008-09-16 09:35:00,45.12,45.16,44.5,45.05,75900.0,39.8753,39.9106,39.3273,39.8134,75900.0
2008-09-16 09:40:00,45.05,45.46,44.99,45.17,28500.0,39.8134,40.1758,39.7604,39.9195,28500.0
2008-09-16 09:45:00,45.17,45.48,45.15,45.23,32900.0,39.9195,40.1934,39.9018,39.9725,32900.0
2008-09-16 09:50:00,45.19,45.28,44.94,45.07,39300.0,39.9371,40.0167,39.7162,39.8311,39300.0
2008-09-16 09:55:00,45.01,45.01,44.5,44.52,53100.0,39.7781,39.7781,39.3273,39.345,53100.0
2008-09-16 10:00:00,44.52,44.59,44.41,44.43,44100.0,39.345,39.4069,39.2478,39.2655,44100.0
2008-09-16 10:05:00,44.42,44.47,44.21,44.39,52300.0,39.2566,39.3008,39.0711,39.2301,52300.0
2008-09-16 10:10:00,44.36,44.39,44.22,44.26,77700.0,39.2036,39.2301,39.0799,39.1152,77700.0
2008-09-16 10:15:00,44.26,44.27,43.98,44.01,76400.0,39.1152,39.1241,38.8678,38.8943,76400.0
2008-09-16 10:20:00,44.01,44.22,43.97,44.07,56500.0,38.8943,39.0799,38.8589,38.9473,56500.0
2008-09-16 10:25:00,44.06,44.34,44.02,44.29,39500.0,38.9385,39.1859,38.9031,39.1418,39500.0
2008-09-16 10:30:00,44.28,44.4,44.19,44.2,47100.0,39.1329,39.239,39.0534,39.0622,47100.0
2008-09-16 10:35:00,44.22,44.22,44.01,44.08,36800.0,39.0799,39.0799,38.8943,38.9562,36800.0
2008-09-16 10:40:00,44.12,44.28,44.1,44.18,36600.0,38.9915,39.1329,38.9738,39.0445,36600.0
2008-09-16 10:45:00,44.19,44.2,44.07,44.18,21000.0,39.0534,39.0622,38.9473,39.0445,21000.0
2008-09-16 10:50:00,44.14,44.28,43.97,44.16,78500.0,39.0092,39.1329,38.8589,39.0269,78500.0
2008-09-16 10:55:00,44.16,44.17,44.06,44.16,86200.0,39.0269,39.0357,38.9385,39.0269,86200.0
2008-09-16 11:00:00,44.17,44.53,44.17,44.52,71300.0,39.0357,39.3539,39.0357,39.345,71300.0
2008-09-16 11:05:00,44.51,44.58,44.49,44.57,45300.0,39.3362,39.398,39.3185,39.3892,45300.0
2008-09-16 11:10:00,44.56,44.72,44.44,44.54,42600.0,39.3804,39.5218,39.2743,39.3627,42600.0
2008-09-16 11:15:00,44.53,44.53,44.25,44.26,22300.0,39.3539,39.3539,39.1064,39.1152,22300.0
2008-09-16 11:20:00,44.25,44.27,44.01,44.07,14800.0,39.1064,39.1241,38.8943,38.9473,14800.0
2008-09-16 11:25:00,44.08,44.22,43.99,43.99,12400.0,38.9562,39.0799,38.8766,38.8766,12400.0
2008-09-16 11:30:00,43.96,44.04,43.84,43.84,38500.0,38.8501,38.9208,38.7441,38.7441,38500.0
2008-09-16 11:35:00,43.86,43.86,43.66,43.66,50600.0,38.7617,38.7617,38.585,38.585,50600.0
2008-09-16 11:40:00,43.64,43.71,43.58,43.65,28800.0,38.5673,38.6292,38.5143,38.5761,28800.0
2008-09-16 11:45:00,43.62,43.63,43.38,43.49,35800.0,38.5496,38.5585,38.3375,38.4347,35800.0
2008-09-16 11:50:00,43.5,43.54,43.33,43.35,36100.0,38.4436,38.4789,38.2933,38.311,36100.0
2008-09-16 11:55:00,43.35,43.53,43.15,43.44,63700.0,38.311,38.4701,38.1343,38.3906,63700.0
2008-09-16 12:00:00,43.44,43.5,43.39,43.48,82500.0,38.3906,38.4436,38.3464,38.4259,82500.0
2008-09-16 12:05:00,43.47,43.56,43.42,43.53,42600.0,38.4171,38.4966,38.3729,38.4701,42600.0
2008-09-16 12:10:00,43.58,43.65,43.56,43.6,24800.0,38.5143,38.5761,38.4966,38.532,24800.0
2008-09-16 12:15:00,43.57,43.83,43.55,43.83,20900.0,38.5054,38.7352,38.4878,38.7352,20900.0
2008-09-16 12:20:00,43.83,43.97,43.81,43.93,23100.0,38.7352,38.8589,38.7175,38.8236,23100.0
2008-09-16 12:25:00,43.91,44.15,43.83,44.13,45700.0,38.8059,39.018,38.7352,39.0004,45700.0
2008-09-16 12:30:00,44.16,44.33,44.16,44.2,50100.0,39.0269,39.1771,39.0269,39.0622,50100.0
2008-09-16 12:35:00,44.17,44.33,44.17,44.3,28700.0,39.0357,39.1771,39.0357,39.1506,28700.0
2008-09-16 12:40:00,44.3,44.31,44.12,44.14,51900.0,39.1506,39.1594,38.9915,39.0092,51900.0
2008-09-16 12:45:00,44.16,44.31,44.14,44.31,13400.0,39.0269,39.1594,39.0092,39.1594,13400.0
2008-09-16 12:50:00,44.31,44.42,44.27,44.34,16200.0,39.1594,39.2566,39.1241,39.1859,16200.0
2008-09-16 12:55:00,44.34,44.48,44.33,44.47,19300.0,39.1859,39.3097,39.1771,39.3008,19300.0
2008-09-16 13:00:00,44.5,44.52,44.38,44.39,27100.0,39.3273,39.345,39.2213,39.2301,27100.0
2008-09-16 13:05:00,44.39,44.6,44.39,44.58,19700.0,39.2301,39.4157,39.2301,39.398,19700.0
2008-09-16 13:10:00,44.57,44.7,44.56,44.66,23200.0,39.3892,39.5041,39.3804,39.4687,23200.0
2008-09-16 13:15:00,44.69,44.81,44.65,44.67,35900.0,39.4953,39.6013,39.4599,39.4776,35900.0
2008-09-16 13:20:00,44.65,44.68,44.61,44.64,16000.0,39.4599,39.4864,39.4246,39.4511,16000.0
2008-09-16 13:25:00,44.63,44.65,44.54,44.6,19400.0,39.4422,39.4599,39.3627,39.4157,19400.0
2008-09-16 13:30:00,44.61,44.64,44.53,44.56,16000.0,39.4246,39.4511,39.3539,39.3804,16000.0
2008-09-16 13:35:00,44.54,44.64,44.47,44.5,13600.0,39.3627,39.4511,39.3008,39.3273,13600.0
2008-09-16 13:40:00,44.52,44.59,44.48,44.59,17900.0,39.345,39.4069,39.3097,39.4069,17900.0
2008-09-16 13:45:00,44.58,44.59,44.42,44.44,15000.0,39.398,39.4069,39.2566,39.2743,15000.0
2008-09-16 13:50:00,44.42,44.43,44.23,44.36,27900.0,39.2566,39.2655,39.0887,39.2036,27900.0
2008-09-16 13:55:00,44.36,44.47,44.36,44.45,15700.0,39.2036,39.3008,39.2036,39.2832,15700.0
2008-09-16 14:00:00,44.44,44.49,44.41,44.47,17900.0,39.2743,39.3185,39.2478,39.3008,17900.0
2008-09-16 14:05:00,44.48,44.48,44.36,44.38,29500.0,39.3097,39.3097,39.2036,39.2213,29500.0
2008-09-16 14:10:00,44.4,44.52,43.56,44.02,37500.0,39.239,39.345,38.4966,38.9031,37500.0
2008-09-16 14:15:00,43.5,44.14,43.39,43.59,43000.0,38.4436,39.0092,38.3464,38.5231,43000.0
2008-09-16 14:20:00,43.58,43.86,43.24,43.62,55200.0,38.5143,38.7617,38.2138,38.5496,55200.0
2008-09-16 14:25:00,43.7,43.92,43.61,43.88,39300.0,38.6203,38.8148,38.5408,38.7794,39300.0
2008-09-16 14:30:00,43.85,44.21,43.79,43.79,44100.0,38.7529,39.0711,38.6999,38.6999,44100.0
2008-09-16 14:35:00,43.78,44.73,43.59,44.73,55300.0,38.691,39.5306,38.5231,39.5306,55300.0
2008-09-16 14:40:00,44.76,44.76,44.18,44.3,34100.0,39.5571,39.5571,39.0445,39.1506,34100.0
2008-09-16 14:45:00,44.3,44.71,44.23,44.6,41900.0,39.1506,39.5129,39.0887,39.4157,41900.0
2008-09-16 14:50:00,44.6,44.77,44.49,44.77,28300.0,39.4157,39.566,39.3185,39.566,28300.0
2008-09-16 14:55:00,44.75,45.0,44.67,44.67,32100.0,39.5483,39.7692,39.4776,39.4776,32100.0
2008-09-16 15:00:00,44.71,44.75,44.57,44.63,14500.0,39.5129,39.5483,39.3892,39.4422,14500.0
2008-09-16 15:05:00,44.58,44.91,44.53,44.82,38800.0,39.398,39.6897,39.3539,39.6101,38800.0
2008-09-16 15:10:00,44.83,44.91,44.73,44.86,39200.0,39.619,39.6897,39.5306,39.6455,39200.0
2008-09-16 15:15:00,44.88,45.04,44.77,45.04,33900.0,39.6632,39.8046,39.566,39.8046,33900.0
2008-09-16 15:20:00,45.05,45.05,44.72,44.84,24900.0,39.8134,39.8134,39.5218,39.6278,24900.0
2008-09-16 15:25:00,44.82,44.89,44.68,44.72,31300.0,39.6101,39.672,39.4864,39.5218,31300.0
2008-09-16 15:30:00,44.73,44.95,44.71,44.83,32200.0,39.5306,39.725,39.5129,39.619,32200.0
2008-09-16 15:35:00,44.82,44.98,44.75,44.89,38900.0,39.6101,39.7515,39.5483,39.672,38900.0
2008-09-16 15:40:00,44.92,45.08,44.85,45.06,45100.0,39.6985,39.8399,39.6367,39.8222,45100.0
2008-09-16 15:45:00,45.04,45.17,45.01,45.09,50100.0,39.8046,39.9195,39.7781,39.8488,50100.0
2008-09-16 15:50:00,45.1,45.24,44.99,45.01,59000.0,39.8576,39.9813,39.7604,39.7781,59000.0
2008-09-16 15:55:00,45.01,45.09,44.93,44.98,80700.0,39.7781,39.8488,39.7074,39.7515,80700.0
2008-09-17 09:30:00,44.11,44.48,43.57,43.92,47500.0,38.9827,39.3097,38.5054,38.8148,47500.0
2008-09-17 09:35:00,43.92,44.06,43.9,43.91,13700.0,38.8148,38.9385,38.7971,38.8059,13700.0
2008-09-17 09:40:00,43.91,44.35,43.66,44.25,28300.0,38.8059,39.1948,38.585,39.1064,28300.0
2008-09-17 09:45:00,44.25,44.5,44.14,44.5,23600.0,39.1064,39.3273,39.0092,39.3273,23600.0
2008-09-17 09:50:00,44.5,44.68,44.44,44.63,25600.0,39.3273,39.4864,39.2743,39.4422,25600.0
2008-09-17 09:55:00,44.72,44.84,44.64,44.81,15000.0,39.5218,39.6278,39.4511,39.6013,15000.0
2008-09-17 10:00:00,44.78,44.98,44.77,44.87,22400.0,39.5748,39.7515,39.566,39.6543,22400.0
2008-09-17 10:05:00,44.89,44.94,44.47,44.51,20600.0,39.672,39.7162,39.3008,39.3362,20600.0
2008-09-17 10:10:00,44.49,44.64,44.38,44.44,24600.0,39.3185,39.4511,39.2213,39.2743,24600.0
2008-09-17 10:15:00,44.45,44.63,44.3,44.3,24500.0,39.2832,39.4422,39.1506,39.1506,24500.0
2008-09-17 10:20:00,44.3,44.39,44.06,44.06,21800.0,39.1506,39.2301,38.9385,38.9385,21800.0
2008-09-17 10:25:00,44.06,44.07,43.95,43.96,14300.0,38.9385,38.9473,38.8413,38.8501,14300.0
2008-09-17 10:30:00,43.97,44.02,43.86,43.98,18700.0,38.8589,38.9031,38.7617,38.8678,18700.0
2008-09-17 10:35:00,43.96,43.99,43.71,43.73,19200.0,38.8501,38.8766,38.6292,38.6468,19200.0
2008-09-17 10:40:00,43.73,43.75,43.64,43.72,18800.0,38.6468,38.6645,38.5673,38.638,18800.0
2008-09-17 10:45:00,43.71,43.76,43.45,43.53,28300.0,38.6292,38.6734,38.3994,38.4701,28300.0
2008-09-17 10:50:00,43.52,43.56,43.45,43.53,27000.0,38.4613,38.4966,38.3994,38.4701,27000.0
2008-09-17 10:55:00,43.51,43.58,43.45,43.53,37000.0,38.4524,38.5143,38.3994,38.4701,37000.0
2008-09-17 11:00:00,43.51,43.51,43.34,43.44,13700.0,38.4524,38.4524,38.3022,38.3906,13700.0
2008-09-17 11:05:00,43.41,43.46,43.39,43.45,12300.0,38.364,38.4082,38.3464,38.3994,12300.0
2008-09-17 11:10:00,43.44,43.44,43.32,43.32,34100.0,38.3906,38.3906,38.2845,38.2845,34100.0
2008-09-17 11:15:00,43.31,43.58,43.3,43.54,34600.0,38.2757,38.5143,38.2668,38.4789,34600.0
2008-09-17 11:20:00,43.52,43.75,43.52,43.55,14700.0,38.4613,38.6645,38.4613,38.4878,14700.0
2008-09-17 11:25:00,43.53,43.57,43.39,43.4,27100.0,38.4701,38.5054,38.3464,38.3552,27100.0
2008-09-17 11:30:00,43.39,43.64,43.39,43.61,30900.0,38.3464,38.5673,38.3464,38.5408,30900.0
2008-09-17 11:35:00,43.59,43.62,43.49,43.53,63900.0,38.5231,38.5496,38.4347,38.4701,63900.0
2008-09-17 11:40:00,43.51,43.65,43.4,43.4,29500.0,38.4524,38.5761,38.3552,38.3552,29500.0
2008-09-17 11:45:00,43.4,43.54,43.4,43.41,34300.0,38.3552,38.4789,38.3552,38.364,34300.0
2008-09-17 11:50:00,43.41,43.5,43.34,43.49,30500.0,38.364,38.4436,38.3022,38.4347,30500.0
2008-09-17 11:55:00,43.47,43.5,43.34,43.35,45000.0,38.4171,38.4436,38.3022,38.311,45000.0
2008-09-17 12:00:00,43.32,43.38,43.18,43.18,13500.0,38.2845,38.3375,38.1608,38.1608,13500.0
2008-09-17 12:05:00,43.13,43.14,42.99,42.99,23600.0,38.1166,38.1254,37.9929,37.9929,23600.0
2008-09-17 12:10:00,42.99,43.02,42.88,42.93,21900.0,37.9929,38.0194,37.8956,37.9398,21900.0
2008-09-17 12:15:00,42.94,42.99,42.89,42.98,15600.0,37.9487,37.9929,37.9045,37.984,15600.0
2008-09-17 12:20:00,42.99,43.24,42.98,43.24,22200.0,37.9929,38.2138,37.984,38.2138,22200.0
2008-09-17 12:25:00,43.2,43.32,43.0,43.31,30100.0,38.1785,38.2845,38.0017,38.2757,30100.0
2008-09-17 12:30:00,43.27,43.48,43.23,43.48,20800.0,38.2403,38.4259,38.205,38.4259,20800.0
2008-09-17 12:35:00,43.47,43.53,43.35,43.38,20900.0,38.4171,38.4701,38.311,38.3375,20900.0
2008-09-17 12:40:00,43.38,43.55,43.35,43.52,16000.0,38.3375,38.4878,38.311,38.4613,16000.0
2008-09-17 12:45:00,43.5,43.53,43.5,43.5,14700.0,38.4436,38.4701,38.4436,38.4436,14700.0
2008-09-17 12:50:00,43.5,43.5,43.39,43.42,25800.0,38.4436,38.4436,38.3464,38.3729,25800.0
2008-09-17 12:55:00,43.42,43.42,43.18,43.18,9200.0,38.3729,38.3729,38.1608,38.1608,9200.0
2008-09-17 13:00:00,43.17,43.29,43.09,43.27,14300.0,38.1519,38.258,38.0812,38.2403,14300.0
2008-09-17 13:05:00,43.29,43.29,43.06,43.14,19500.0,38.258,38.258,38.0547,38.1254,19500.0
2008-09-17 13:10:00,43.15,43.27,43.14,43.25,20000.0,38.1343,38.2403,38.1254,38.2226,20000.0
2008-09-17 13:15:00,43.25,43.27,43.13,43.19,7600.0,38.2226,38.2403,38.1166,38.1696,7600.0
2008-09-17 13:20:00,43.2,43.37,43.2,43.24,13600.0,38.1785,38.3287,38.1785,38.2138,13600.0
2008-09-17 13:25:00,43.25,43.26,43.09,43.17,15500.0,38.2226,38.2315,38.0812,38.1519,15500.0
2008-09-17 13:30:00,43.17,43.25,43.08,43.23,15700.0,38.1519,38.2226,38.0724,38.205,15700.0
2008-09-17 13:35:00,43.22,43.27,43.13,43.25,28200.0,38.1961,38.2403,38.1166,38.2226,28200.0
2008-09-17 13:40:00,43.3,43.32,43.21,43.23,27700.0,38.2668,38.2845,38.1873,38.205,27700.0
2008-09-17 13:45:00,43.24,43.3,43.2,43.22,23700.0,38.2138,38.2668,38.1785,38.1961,23700.0
2008-09-17 13:50:00,43.23,43.38,43.23,43.35,36400.0,38.205,38.3375,38.205,38.311,36400.0
2008-09-17 13:55:00,43.3,43.33,43.23,43.25,21100.0,38.2668,38.2933,38.205,38.2226,21100.0
2008-09-17 14:00:00,43.24,43.29,43.2,43.29,30800.0,38.2138,38.258,38.1785,38.258,30800.0
2008-09-17 14:05:00,43.26,43.29,43.21,43.25,42600.0,38.2315,38.258,38.1873,38.2226,42600.0
2008-09-17 14:10:00,43.24,43.26,43.17,43.19,53700.0,38.2138,38.2315,38.1519,38.1696,53700.0
2008-09-17 14:15:00,43.16,43.16,43.01,43.06,18300.0,38.1431,38.1431,38.0105,38.0547,18300.0
2008-09-17 14:20:00,43.07,43.08,43.0,43.01,21900.0,38.0636,38.0724,38.0017,38.0105,21900.0
2008-09-17 14:25:00,43.01,43.24,42.98,43.24,36600.0,38.0105,38.2138,37.984,38.2138,36600.0
2008-09-17 14:30:00,43.25,43.38,43.17,43.38,33600.0,38.2226,38.3375,38.1519,38.3375,33600.0
2008-09-17 14:35:00,43.38,43.47,43.29,43.33,63000.0,38.3375,38.4171,38.258,38.2933,63000.0
2008-09-17 14:40:00,43.33,43.36,43.2,43.2,29500.0,38.2933,38.3199,38.1785,38.1785,29500.0
2008-09-17 14:45:00,43.22,43.37,43.11,43.12,45000.0,38.1961,38.3287,38.0989,38.1078,45000.0
2008-09-17 14:50:00,43.11,43.15,42.95,42.95,28600.0,38.0989,38.1343,37.9575,37.9575,28600.0
2008-09-17 14:55:00,42.95,42.95,42.81,42.83,47600.0,37.9575,37.9575,37.8338,37.8515,47600.0
2008-09-17 15:00:00,42.84,42.98,42.82,42.9,71600.0,37.8603,37.984,37.8426,37.9133,71600.0
2008-09-17 15:05:00,42.9,43.03,42.89,42.99,52300.0,37.9133,38.0282,37.9045,37.9929,52300.0
2008-09-17 15:10:00,42.99,43.13,42.99,43.02,44600.0,37.9929,38.1166,37.9929,38.0194,44600.0
2008-09-17 15:15:00,43.02,43.06,42.9,43.0,45100.0,38.0194,38.0547,37.9133,38.0017,45100.0
2008-09-17 15:20:00,43.0,43.01,42.89,42.9,46200.0,38.0017,38.0105,37.9045,37.9133,46200.0
2008-09-17 15:25:00,42.89,42.99,42.83,42.91,69100.0,37.9045,37.9929,37.8515,37.9222,69100.0
2008-09-17 15:30:00,42.9,42.9,42.67,42.74,73100.0,37.9133,37.9133,37.7101,37.7719,73100.0
2008-09-17 15:35:00,42.73,42.74,42.42,42.46,72400.0,37.7631,37.7719,37.4891,37.5245,72400.0
2008-09-17 15:40:00,42.46,42.64,42.38,42.63,139600.0,37.5245,37.6835,37.4538,37.6747,139600.0
2008-09-17 15:45:00,42.62,42.63,42.55,42.6,80800.0,37.6659,37.6747,37.604,37.6482,80800.0
2008-09-17 15:50:00,42.59,42.65,42.46,42.52,119300.0,37.6394,37.6924,37.5245,37.5775,119300.0
2008-09-17 15:55:00,42.49,42.54,42.27,42.3,120200.0,37.551,37.5952,37.3566,37.3831,120200.0
2008-09-18 09:30:00,42.53,43.11,42.43,42.44,35100.0,37.5863,38.0989,37.498,37.5068,35100.0
2008-09-18 09:35:00,42.55,42.95,42.5,42.75,42700.0,37.604,37.9575,37.5598,37.7808,42700.0
2008-09-18 09:40:00,42.75,43.18,42.75,42.92,27800.0,37.7808,38.1608,37.7808,37.931,27800.0
2008-09-18 09:45:00,42.92,42.99,42.55,42.61,34900.0,37.931,37.9929,37.604,37.657,34900.0
2008-09-18 09:50:00,42.62,42.73,42.56,42.64,33000.0,37.6659,37.7631,37.6128,37.6835,33000.0
2008-09-18 09:55:00,42.63,42.75,42.58,42.64,49600.0,37.6747,37.7808,37.6305,37.6835,49600.0
2008-09-18 10:00:00,42.66,42.69,42.45,42.48,80400.0,37.7012,37.7277,37.5156,37.5421,80400.0
2008-09-18 10:05:00,42.49,42.55,42.11,42.11,32800.0,37.551,37.604,37.2152,37.2152,32800.0
2008-09-18 10:10:00,42.1,42.1,41.79,41.92,30200.0,37.2063,37.2063,36.9324,37.0472,30200.0
2008-09-18 10:15:00,41.93,41.93,41.69,41.89,31800.0,37.0561,37.0561,36.844,37.0207,31800.0
2008-09-18 10:20:00,41.91,42.04,41.83,42.0,28700.0,37.0384,37.1533,36.9677,37.1179,28700.0
2008-09-18 10:25:00,42.0,42.05,41.94,41.97,25000.0,37.1179,37.1621,37.0649,37.0914,25000.0
2008-09-18 10:30:00,41.99,42.02,41.86,41.95,27700.0,37.1091,37.1356,36.9942,37.0738,27700.0
2008-09-18 10:35:00,41.91,42.01,41.89,41.95,25100.0,37.0384,37.1268,37.0207,37.0738,25100.0
2008-09-18 10:40:00,41.94,42.01,41.86,42.0,16900.0,37.0649,37.1268,36.9942,37.1179,16900.0
2008-09-18 10:45:00,41.99,41.99,41.79,41.94,28800.0,37.1091,37.1091,36.9324,37.0649,28800.0
2008-09-18 10:50:00,41.94,41.99,41.89,41.97,33600.0,37.0649,37.1091,37.0207,37.0914,33600.0
2008-09-18 10:55:00,41.96,41.96,41.76,41.78,42400.0,37.0826,37.0826,36.9058,36.9235,42400.0
2008-09-18 11:00:00,41.75,41.82,41.48,41.81,41300.0,36.897,36.9589,36.6584,36.95,41300.0
2008-09-18 11:05:00,41.79,41.79,41.52,41.54,24200.0,36.9324,36.9324,36.6937,36.7114,24200.0
2008-09-18 11:10:00,41.54,41.59,41.46,41.52,23400.0,36.7114,36.7556,36.6407,36.6937,23400.0
2008-09-18 11:15:00,41.5,41.67,41.42,41.42,39800.0,36.6761,36.8263,36.6054,36.6054,39800.0
2008-09-18 11:20:00,41.41,41.41,41.25,41.32,44600.0,36.5965,36.5965,36.4551,36.517,44600.0
2008-09-18 11:25:00,41.33,41.34,41.08,41.08,21100.0,36.5258,36.5347,36.3049,36.3049,21100.0
2008-09-18 11:30:00,41.1,41.3,41.0,41.26,49100.0,36.3226,36.4993,36.2342,36.464,49100.0
2008-09-18 11:35:00,41.25,41.33,41.13,41.22,43400.0,36.4551,36.5258,36.3491,36.4286,43400.0
2008-09-18 11:40:00,41.24,41.29,40.86,40.92,25200.0,36.4463,36.4905,36.1105,36.1635,25200.0
2008-09-18 11:45:00,40.94,40.98,40.73,40.9,27300.0,36.1812,36.2165,35.9956,36.1458,27300.0
2008-09-18 11:50:00,40.89,40.89,40.7,40.78,22700.0,36.137,36.137,35.9691,36.0398,22700.0
2008-09-18 11:55:00,40.79,40.94,40.79,40.89,31500.0,36.0486,36.1812,36.0486,36.137,31500.0
2008-09-18 12:00:00,40.91,40.93,40.72,40.8,32600.0,36.1546,36.1723,35.9867,36.0574,32600.0
2008-09-18 12:05:00,40.8,40.83,40.52,40.56,45600.0,36.0574,36.0839,35.81,35.8453,45600.0
2008-09-18 12:10:00,40.57,40.79,40.49,40.77,27800.0,35.8542,36.0486,35.7835,36.0309,27800.0
2008-09-18 12:15:00,40.75,40.9,40.73,40.89,22500.0,36.0132,36.1458,35.9956,36.137,22500.0
2008-09-18 12:20:00,40.89,40.94,40.83,40.93,25700.0,36.137,36.1812,36.0839,36.1723,25700.0
2008-09-18 12:25:00,40.94,41.0,40.83,41.0,58500.0,36.1812,36.2342,36.0839,36.2342,58500.0
2008-09-18 12:30:00,41.0,41.0,40.81,40.95,28800.0,36.2342,36.2342,36.0663,36.19,28800.0
2008-09-18 12:35:00,40.91,40.95,40.59,40.6,38300.0,36.1546,36.19,35.8718,35.8807,38300.0
2008-09-18 12:40:00,40.6,40.62,40.19,40.27,63500.0,35.8807,35.8984,35.5183,35.589,63500.0
2008-09-18 12:45:00,40.27,40.28,39.75,39.88,47900.0,35.589,35.5979,35.1295,35.2444,47900.0
2008-09-18 12:50:00,39.9,39.9,39.63,39.63,37800.0,35.262,35.262,35.0234,35.0234,37800.0
2008-09-18 12:55:00,39.63,39.74,39.45,39.48,40800.0,35.0234,35.1206,34.8644,34.8909,40800.0
2008-09-18 13:00:00,39.48,39.72,39.47,39.7,24400.0,34.8909,35.103,34.882,35.0853,24400.0
2008-09-18 13:05:00,39.72,40.23,39.72,40.17,42900.0,35.103,35.5537,35.103,35.5007,42900.0
2008-09-18 13:10:00,40.18,40.23,39.95,40.14,29400.0,35.5095,35.5537,35.3062,35.4741,29400.0
2008-09-18 13:15:00,40.15,40.25,40.0,40.01,27100.0,35.483,35.5714,35.3504,35.3593,27100.0
2008-09-18 13:20:00,40.05,40.22,40.0,40.01,43700.0,35.3946,35.5448,35.3504,35.3593,43700.0
2008-09-18 13:25:00,40.0,40.01,39.25,39.3,95300.0,35.3504,35.3593,34.6876,34.7318,95300.0
2008-09-18 13:30:00,39.33,40.43,39.25,40.43,57800.0,34.7583,35.7304,34.6876,35.7304,57800.0
2008-09-18 13:35:00,40.45,40.63,40.18,40.44,67800.0,35.7481,35.9072,35.5095,35.7393,67800.0
2008-09-18 13:40:00,40.44,40.65,40.41,40.44,21400.0,35.7393,35.9249,35.7128,35.7393,21400.0
2008-09-18 13:45:00,40.45,40.49,40.38,40.44,9300.0,35.7481,35.7835,35.6862,35.7393,9300.0
2008-09-18 13:50:00,40.42,40.52,40.23,40.25,36000.0,35.7216,35.81,35.5537,35.5714,36000.0
2008-09-18 13:55:00,40.27,40.53,40.23,40.28,29000.0,35.589,35.8188,35.5537,35.5979,29000.0
2008-09-18 14:00:00,40.28,40.41,40.23,40.24,21100.0,35.5979,35.7128,35.5537,35.5625,21100.0
2008-09-18 14:05:00,40.25,40.33,39.79,39.83,55500.0,35.5714,35.6421,35.1648,35.2002,55500.0
2008-09-18 14:10:00,39.84,40.1,39.79,39.83,33700.0,35.209,35.4388,35.1648,35.2002,33700.0
2008-09-18 14:15:00,39.81,39.93,39.72,39.78,33500.0,35.1825,35.2886,35.103,35.156,33500.0
2008-09-18 14:20:00,39.78,39.8,39.47,39.49,58300.0,35.156,35.1737,34.882,34.8997,58300.0
2008-09-18 14:25:00,39.5,39.58,39.36,39.52,34200.0,34.9085,34.9792,34.7848,34.9262,34200.0
2008-09-18 14:30:00,39.51,39.53,39.34,39.35,47800.0,34.9174,34.9351,34.7671,34.776,47800.0
2008-09-18 14:35:00,39.4,39.45,39.26,39.28,41700.0,34.8202,34.8644,34.6964,34.7141,41700.0
2008-09-18 14:40:00,39.27,39.29,39.15,39.27,53400.0,34.7053,34.7229,34.5992,34.7053,53400.0
2008-09-18 14:45:00,39.25,39.44,39.16,39.44,34100.0,34.6876,34.8555,34.6081,34.8555,34100.0
2008-09-18 14:50:00,39.44,39.49,39.26,39.45,45500.0,34.8555,34.8997,34.6964,34.8644,45500.0
2008-09-18 14:55:00,39.43,39.54,39.42,39.49,76300.0,34.8467,34.9439,34.8378,34.8997,76300.0
2008-09-18 15:00:00,39.52,39.89,39.49,39.83,86900.0,34.9262,35.2532,34.8997,35.2002,86900.0
2008-09-18 15:05:00,39.83,40.04,39.68,39.95,191400.0,35.2002,35.3858,35.0676,35.3062,191400.0
2008-09-18 15:10:00,39.98,40.8,39.98,40.5,314500.0,35.3327,36.0574,35.3327,35.7923,314500.0
2008-09-18 15:15:00,40.45,41.09,40.39,40.73,194100.0,35.7481,36.3137,35.6951,35.9956,194100.0
2008-09-18 15:20:00,40.89,41.54,40.67,41.36,151000.0,36.137,36.7114,35.9425,36.5523,151000.0
2008-09-18 15:25:00,41.45,41.54,41.22,41.4,161800.0,36.6319,36.7114,36.4286,36.5877,161800.0
2008-09-18 15:30:00,41.37,41.94,41.31,41.92,123800.0,36.5612,37.0649,36.5081,37.0472,123800.0
2008-09-18 15:35:00,41.86,42.11,41.66,42.11,102400.0,36.9942,37.2152,36.8175,37.2152,102400.0
2008-09-18 15:40:00,42.11,42.28,41.91,42.24,93900.0,37.2152,37.3654,37.0384,37.33,93900.0
2008-09-18 15:45:00,42.24,42.34,42.15,42.25,96900.0,37.33,37.4184,37.2505,37.3389,96900.0
2008-09-18 15:50:00,42.27,42.52,42.26,42.46,83200.0,37.3566,37.5775,37.3477,37.5245,83200.0
2008-09-18 15:55:00,42.46,42.47,41.96,41.96,102700.0,37.5245,37.5333,37.0826,37.0826,102700.0
2008-09-19 09:30:00,46.89,47.24,45.76,46.0,45800.0,41.4395,41.7488,40.4409,40.653,45800.0
2008-09-19 09:35:00,46.0,46.04,45.11,45.36,9800.0,40.653,40.6883,39.8664,40.0874,9800.0
2008-09-19 09:40:00,45.36,46.21,45.09,45.09,509500.0,40.0874,40.8386,39.8488,39.8488,509500.0
2008-09-19 09:45:00,45.04,45.8,44.56,44.89,86500.0,39.8046,40.4762,39.3804,39.672,86500.0
2008-09-19 09:50:00,44.89,44.89,44.41,44.53,110900.0,39.672,39.672,39.2478,39.3539,110900.0
2008-09-19 09:55:00,44.42,44.56,43.92,44.04,108200.0,39.2566,39.3804,38.8148,38.9208,108200.0
2008-09-19 10:00:00,44.04,44.6,43.4,44.0,90100.0,38.9208,39.4157,38.3552,38.8855,90100.0
2008-09-19 10:05:00,43.98,44.01,43.72,43.95,46700.0,38.8678,38.8943,38.638,38.8413,46700.0
2008-09-19 10:10:00,43.89,44.0,43.46,43.69,39300.0,38.7882,38.8855,38.4082,38.6115,39300.0
2008-09-19 10:15:00,43.66,43.83,43.27,43.66,39600.0,38.585,38.7352,38.2403,38.585,39600.0
2008-09-19 10:20:00,43.66,43.92,43.42,43.75,68800.0,38.585,38.8148,38.3729,38.6645,68800.0
2008-09-19 10:25:00,43.73,43.99,43.73,43.96,51400.0,38.6468,38.8766,38.6468,38.8501,51400.0
2008-09-19 10:30:00,43.95,43.97,43.38,43.69,36400.0,38.8413,38.8589,38.3375,38.6115,36400.0
2008-09-19 10:35:00,43.69,43.75,43.68,43.68,22400.0,38.6115,38.6645,38.6027,38.6027,22400.0
2008-09-19 10:40:00,43.72,43.8,43.66,43.75,21900.0,38.638,38.7087,38.585,38.6645,21900.0
2008-09-19 10:45:00,43.74,44.0,43.68,43.94,28300.0,38.6557,38.8855,38.6027,38.8324,28300.0
2008-09-19 10:50:00,43.87,44.1,43.72,44.02,13000.0,38.7706,38.9738,38.638,38.9031,13000.0
2008-09-19 10:55:00,44.02,44.57,44.0,44.5,21900.0,38.9031,39.3892,38.8855,39.3273,21900.0
2008-09-19 11:00:00,44.51,44.62,44.47,44.58,42800.0,39.3362,39.4334,39.3008,39.398,42800.0
2008-09-19 11:05:00,44.57,44.6,44.5,44.58,23500.0,39.3892,39.4157,39.3273,39.398,23500.0
2008-09-19 11:10:00,44.58,44.63,44.46,44.57,64300.0,39.398,39.4422,39.292,39.3892,64300.0
2008-09-19 11:15:00,44.57,44.6,44.41,44.6,36600.0,39.3892,39.4157,39.2478,39.4157,36600.0
2008-09-19 11:20:00,44.6,44.6,44.3,44.33,34000.0,39.4157,39.4157,39.1506,39.1771,34000.0
2008-09-19 11:25:00,44.31,44.58,44.25,44.51,22500.0,39.1594,39.398,39.1064,39.3362,22500.0
2008-09-19 11:30:00,44.53,44.6,44.48,44.6,20400.0,39.3539,39.4157,39.3097,39.4157,20400.0
2008-09-19 11:35:00,44.6,44.6,44.5,44.55,56200.0,39.4157,39.4157,39.3273,39.3715,56200.0
2008-09-19 11:40:00,44.57,45.33,44.55,45.07,151400.0,39.3892,40.0609,39.3715,39.8311,151400.0
2008-09-19 11:45:00,45.03,46.35,44.9,46.29,88800.0,39.7957,40.9623,39.6808,40.9093,88800.0
2008-09-19 11:50:00,46.31,46.36,45.26,45.3,44400.0,40.9269,40.9711,39.999,40.0343,44400.0
2008-09-19 11:55:00,45.15,45.52,45.0,45.4,137500.0,39.9018,40.2288,39.7692,40.1227,137500.0
2008-09-19 12:00:00,45.48,45.48,45.3,45.31,22700.0,40.1934,40.1934,40.0343,40.0432,22700.0
2008-09-19 12:05:00,45.35,45.46,45.31,45.46,30500.0,40.0785,40.1758,40.0432,40.1758,30500.0
2008-09-19 12:10:00,45.44,45.46,45.39,45.43,34800.0,40.1581,40.1758,40.1139,40.1492,34800.0
2008-09-19 12:15:00,45.42,45.45,45.19,45.26,106200.0,40.1404,40.1669,39.9371,39.999,106200.0
2008-09-19 12:20:00,45.26,45.3,45.17,45.2,20600.0,39.999,40.0343,39.9195,39.946,20600.0
2008-09-19 12:25:00,45.21,45.38,45.15,45.25,7800.0,39.9548,40.1051,39.9018,39.9902,7800.0
2008-09-19 12:30:00,45.2,45.47,45.2,45.4,11100.0,39.946,40.1846,39.946,40.1227,11100.0
2008-09-19 12:35:00,45.4,45.49,45.31,45.39,21000.0,40.1227,40.2023,40.0432,40.1139,21000.0
2008-09-19 12:40:00,45.35,45.55,45.2,45.2,105700.0,40.0785,40.2553,39.946,39.946,105700.0
2008-09-19 12:45:00,45.24,45.29,45.0,45.0,7900.0,39.9813,40.0255,39.7692,39.7692,7900.0
2008-09-19 12:50:00,45.02,45.08,44.83,44.84,33000.0,39.7869,39.8399,39.619,39.6278,33000.0
2008-09-19 12:55:00,44.85,44.87,44.78,44.84,13800.0,39.6367,39.6543,39.5748,39.6278,13800.0
2008-09-19 13:00:00,44.84,44.92,44.64,44.67,20500.0,39.6278,39.6985,39.4511,39.4776,20500.0
2008-09-19 13:05:00,44.67,44.78,44.27,44.53,21500.0,39.4776,39.5748,39.1241,39.3539,21500.0
2008-09-19 13:10:00,44.53,44.56,44.48,44.5,28000.0,39.3539,39.3804,39.3097,39.3273,28000.0
2008-09-19 13:15:00,44.5,44.56,44.45,44.54,27400.0,39.3273,39.3804,39.2832,39.3627,27400.0
2008-09-19 13:20:00,44.53,44.6,44.34,44.34,51600.0,39.3539,39.4157,39.1859,39.1859,51600.0
2008-09-19 13:25:00,44.33,44.5,44.26,44.26,43000.0,39.1771,39.3273,39.1152,39.1152,43000.0
2008-09-19 13:30:00,44.27,44.35,44.23,44.23,17600.0,39.1241,39.1948,39.0887,39.0887,17600.0
2008-09-19 13:35:00,44.23,44.23,43.3,43.87,38300.0,39.0887,39.0887,38.2668,38.7706,38300.0
2008-09-19 13:40:00,43.9,44.06,43.85,44.0,23400.0,38.7971,38.9385,38.7529,38.8855,23400.0
2008-09-19 13:45:00,44.01,44.06,43.97,44.06,16900.0,38.8943,38.9385,38.8589,38.9385,16900.0
2008-09-19 13:50:00,44.04,44.16,43.95,44.1,24200.0,38.9208,39.0269,38.8413,38.9738,24200.0
2008-09-19 13:55:00,44.09,44.41,44.08,44.35,53300.0,38.965,39.2478,38.9562,39.1948,53300.0
2008-09-19 14:00:00,44.35,44.36,43.92,44.0,46700.0,39.1948,39.2036,38.8148,38.8855,46700.0
2008-09-19 14:05:00,44.01,44.03,43.97,44.03,38300.0,38.8943,38.912,38.8589,38.912,38300.0
2008-09-19 14:10:00,44.03,44.11,44.01,44.08,19000.0,38.912,38.9827,38.8943,38.9562,19000.0
2008-09-19 14:15:00,44.05,44.31,44.05,44.25,28200.0,38.9296,39.1594,38.9296,39.1064,28200.0
2008-09-19 14:20:00,44.25,44.31,44.21,44.25,10800.0,39.1064,39.1594,39.0711,39.1064,10800.0
2008-09-19 14:25:00,44.24,44.42,44.21,44.25,19400.0,39.0976,39.2566,39.0711,39.1064,19400.0
2008-09-19 14:30:00,44.21,44.38,44.21,44.38,18000.0,39.0711,39.2213,39.0711,39.2213,18000.0
2008-09-19 14:35:00,44.36,44.39,44.21,44.32,10300.0,39.2036,39.2301,39.0711,39.1683,10300.0
2008-09-19 14:40:00,44.35,44.35,44.21,44.32,8600.0,39.1948,39.1948,39.0711,39.1683,8600.0
2008-09-19 14:45:00,44.32,44.61,44.22,44.23,26800.0,39.1683,39.4246,39.0799,39.0887,26800.0
2008-09-19 14:50:00,44.22,44.43,44.21,44.29,28200.0,39.0799,39.2655,39.0711,39.1418,28200.0
2008-09-19 14:55:00,44.29,44.39,44.24,44.28,23900.0,39.1418,39.2301,39.0976,39.1329,23900.0
2008-09-19 15:00:00,44.28,44.54,44.26,44.26,14300.0,39.1329,39.3627,39.1152,39.1152,14300.0
2008-09-19 15:05:00,44.24,44.35,44.23,44.3,73000.0,39.0976,39.1948,39.0887,39.1506,73000.0
2008-09-19 15:10:00,44.3,44.32,43.9,43.96,73800.0,39.1506,39.1683,38.7971,38.8501,73800.0
2008-09-19 15:15:00,43.88,43.89,43.43,43.43,24000.0,38.7794,38.7882,38.3817,38.3817,24000.0
2008-09-19 15:20:00,43.39,43.48,42.88,43.06,81300.0,38.3464,38.4259,37.8956,38.0547,81300.0
2008-09-19 15:25:00,43.06,43.1,42.77,42.81,55700.0,38.0547,38.0901,37.7984,37.8338,55700.0
2008-09-19 15:30:00,42.82,43.06,42.7,43.06,94000.0,37.8426,38.0547,37.7366,38.0547,94000.0
2008-09-19 15:35:00,43.03,43.27,42.96,42.97,96100.0,38.0282,38.2403,37.9664,37.9752,96100.0
2008-09-19 15:40:00,42.97,42.97,42.64,42.76,73600.0,37.9752,37.9752,37.6835,37.7896,73600.0
2008-09-19 15:45:00,42.76,42.78,42.42,42.47,50800.0,37.7896,37.8073,37.4891,37.5333,50800.0
2008-09-19 15:50:00,42.44,42.86,42.43,42.75,98100.0,37.5068,37.878,37.498,37.7808,98100.0
2008-09-19 15:55:00,42.75,43.64,42.74,43.01,108500.0,37.7808,38.5673,37.7719,38.0105,108500.0
2008-09-22 09:30:00,44.25,44.25,42.39,42.5,31200.0,39.1064,39.1064,37.4626,37.5598,31200.0
2008-09-22 09:35:00,42.5,42.61,42.38,42.39,61600.0,37.5598,37.657,37.4538,37.4626,61600.0
2008-09-22 09:40:00,42.39,42.44,42.03,42.07,31100.0,37.4626,37.5068,37.1445,37.1798,31100.0
2008-09-22 09:45:00,42.13,42.17,42.0,42.03,15500.0,37.2328,37.2682,37.1179,37.1445,15500.0
2008-09-22 09:50:00,42.02,42.59,42.02,42.17,54500.0,37.1356,37.6394,37.1356,37.2682,54500.0
2008-09-22 09:55:00,42.26,42.32,42.06,42.32,24300.0,37.3477,37.4007,37.171,37.4007,24300.0
2008-09-22 10:00:00,42.32,42.33,42.06,42.33,24600.0,37.4007,37.4096,37.171,37.4096,24600.0
2008-09-22 10:05:00,42.34,42.56,42.2,42.2,15300.0,37.4184,37.6128,37.2947,37.2947,15300.0
2008-09-22 10:10:00,42.22,42.31,42.18,42.2,28600.0,37.3124,37.3919,37.277,37.2947,28600.0
2008-09-22 10:15:00,42.2,42.3,42.1,42.2,36200.0,37.2947,37.3831,37.2063,37.2947,36200.0
2008-09-22 10:20:00,42.2,42.81,42.18,42.35,25600.0,37.2947,37.8338,37.277,37.4273,25600.0
2008-09-22 10:25:00,42.35,42.35,42.0,42.01,19900.0,37.4273,37.4273,37.1179,37.1268,19900.0
2008-09-22 10:30:00,42.01,42.23,41.81,42.18,23000.0,37.1268,37.3212,36.95,37.277,23000.0
2008-09-22 10:35:00,42.18,42.2,42.06,42.09,21400.0,37.277,37.2947,37.171,37.1975,21400.0
2008-09-22 10:40:00,42.09,42.1,42.05,42.06,21400.0,37.1975,37.2063,37.1621,37.171,21400.0
2008-09-22 10:45:00,42.06,42.1,42.03,42.09,18500.0,37.171,37.2063,37.1445,37.1975,18500.0
2008-09-22 10:50:00,42.09,42.4,42.09,42.35,37600.0,37.1975,37.4714,37.1975,37.4273,37600.0
2008-09-22 10:55:00,42.35,42.47,42.34,42.4,8600.0,37.4273,37.5333,37.4184,37.4714,8600.0
2008-09-22 11:00:00,42.42,42.42,42.11,42.11,14700.0,37.4891,37.4891,37.2152,37.2152,14700.0
2008-09-22 11:05:00,42.15,42.48,42.14,42.45,8700.0,37.2505,37.5421,37.2417,37.5156,8700.0
2008-09-22 11:10:00,42.45,42.47,42.27,42.34,13100.0,37.5156,37.5333,37.3566,37.4184,13100.0
2008-09-22 11:15:00,42.31,42.38,42.26,42.38,14600.0,37.3919,37.4538,37.3477,37.4538,14600.0
2008-09-22 11:20:00,42.45,42.47,42.32,42.33,21900.0,37.5156,37.5333,37.4007,37.4096,21900.0
2008-09-22 11:25:00,42.32,42.43,42.3,42.39,11400.0,37.4007,37.498,37.3831,37.4626,11400.0
2008-09-22 11:30:00,42.39,42.69,42.37,42.69,60000.0,37.4626,37.7277,37.4449,37.7277,60000.0
2008-09-22 11:35:00,42.7,42.72,42.59,42.64,15600.0,37.7366,37.7542,37.6394,37.6835,15600.0
2008-09-22 11:40:00,42.64,42.64,42.55,42.57,16900.0,37.6835,37.6835,37.604,37.6217,16900.0
2008-09-22 11:45:00,42.57,42.58,42.45,42.45,21000.0,37.6217,37.6305,37.5156,37.5156,21000.0
2008-09-22 11:50:00,42.44,42.45,42.4,42.42,13100.0,37.5068,37.5156,37.4714,37.4891,13100.0
2008-09-22 11:55:00,42.41,42.47,42.4,42.41,18300.0,37.4803,37.5333,37.4714,37.4803,18300.0
2008-09-22 12:00:00,42.4,42.5,42.4,42.5,15200.0,37.4714,37.5598,37.4714,37.5598,15200.0
2008-09-22 12:05:00,42.49,42.5,42.32,42.47,8900.0,37.551,37.5598,37.4007,37.5333,8900.0
2008-09-22 12:10:00,42.44,42.46,42.34,42.39,3800.0,37.5068,37.5245,37.4184,37.4626,3800.0
2008-09-22 12:15:00,42.39,42.39,42.26,42.39,10800.0,37.4626,37.4626,37.3477,37.4626,10800.0
2008-09-22 12:20:00,42.39,42.4,42.39,42.39,7900.0,37.4626,37.4714,37.4626,37.4626,7900.0
2008-09-22 12:25:00,42.39,42.4,42.37,42.38,11400.0,37.4626,37.4714,37.4449,37.4538,11400.0
2008-09-22 12:30:00,42.38,42.5,42.38,42.49,19600.0,37.4538,37.5598,37.4538,37.551,19600.0
2008-09-22 12:35:00,42.49,42.93,42.49,42.64,43900.0,37.551,37.9398,37.551,37.6835,43900.0
2008-09-22 12:40:00,42.64,42.65,42.43,42.54,48200.0,37.6835,37.6924,37.498,37.5952,48200.0
2008-09-22 12:45:00,42.55,42.58,42.46,42.46,4400.0,37.604,37.6305,37.5245,37.5245,4400.0
2008-09-22 12:50:00,42.46,42.58,42.44,42.5,25100.0,37.5245,37.6305,37.5068,37.5598,25100.0
2008-09-22 12:55:00,42.5,42.54,42.47,42.54,2000.0,37.5598,37.5952,37.5333,37.5952,2000.0
2008-09-22 13:00:00,42.54,42.58,42.46,42.46,4200.0,37.5952,37.6305,37.5245,37.5245,4200.0
2008-09-22 13:05:00,42.46,42.48,42.38,42.45,12900.0,37.5245,37.5421,37.4538,37.5156,12900.0
2008-09-22 13:10:00,42.45,42.46,42.39,42.45,5800.0,37.5156,37.5245,37.4626,37.5156,5800.0
2008-09-22 13:15:00,42.43,42.44,42.36,42.37,7700.0,37.498,37.5068,37.4361,37.4449,7700.0
2008-09-22 13:20:00,42.37,42.4,42.3,42.32,17100.0,37.4449,37.4714,37.3831,37.4007,17100.0
2008-09-22 13:25:00,42.31,42.31,42.0,42.02,14200.0,37.3919,37.3919,37.1179,37.1356,14200.0
2008-09-22 13:30:00,42.02,42.02,41.9,41.9,14000.0,37.1356,37.1356,37.0296,37.0296,14000.0
2008-09-22 13:35:00,41.9,41.93,41.88,41.92,7200.0,37.0296,37.0561,37.0119,37.0472,7200.0
2008-09-22 13:40:00,41.92,41.93,41.81,41.81,7900.0,37.0472,37.0561,36.95,36.95,7900.0
2008-09-22 13:45:00,41.81,41.82,41.71,41.73,13200.0,36.95,36.9589,36.8616,36.8793,13200.0
2008-09-22 13:50:00,41.73,41.97,41.7,41.79,13500.0,36.8793,37.0914,36.8528,36.9324,13500.0
2008-09-22 13:55:00,41.86,42.2,41.73,42.05,31600.0,36.9942,37.2947,36.8793,37.1621,31600.0
2008-09-22 14:00:00,42.11,42.11,41.93,41.97,6900.0,37.2152,37.2152,37.0561,37.0914,6900.0
2008-09-22 14:05:00,41.97,42.33,41.94,42.25,24900.0,37.0914,37.4096,37.0649,37.3389,24900.0
2008-09-22 14:10:00,42.25,42.26,41.91,42.05,25600.0,37.3389,37.3477,37.0384,37.1621,25600.0
2008-09-22 14:15:00,42.11,42.14,42.06,42.09,18500.0,37.2152,37.2417,37.171,37.1975,18500.0
2008-09-22 14:20:00,42.09,42.1,42.06,42.1,21700.0,37.1975,37.2063,37.171,37.2063,21700.0
2008-09-22 14:25:00,42.07,42.09,41.99,42.01,42200.0,37.1798,37.1975,37.1091,37.1268,42200.0
2008-09-22 14:30:00,42.01,42.3,42.01,42.14,11300.0,37.1268,37.3831,37.1268,37.2417,11300.0
2008-09-22 14:35:00,42.08,42.3,42.08,42.26,7200.0,37.1886,37.3831,37.1886,37.3477,7200.0
2008-09-22 14:40:00,42.26,42.3,41.88,41.99,26900.0,37.3477,37.3831,37.0119,37.1091,26900.0
2008-09-22 14:45:00,41.99,41.99,41.9,41.96,11700.0,37.1091,37.1091,37.0296,37.0826,11700.0
2008-09-22 14:50:00,41.96,42.05,41.86,41.88,34200.0,37.0826,37.1621,36.9942,37.0119,34200.0
2008-09-22 14:55:00,41.86,41.96,41.77,41.84,13100.0,36.9942,37.0826,36.9147,36.9765,13100.0
2008-09-22 15:00:00,41.83,42.07,41.83,42.05,9500.0,36.9677,37.1798,36.9677,37.1621,9500.0
2008-09-22 15:05:00,42.05,42.07,41.93,42.0,12900.0,37.1621,37.1798,37.0561,37.1179,12900.0
2008-09-22 15:10:00,42.0,42.07,41.91,41.98,10700.0,37.1179,37.1798,37.0384,37.1003,10700.0
2008-09-22 15:15:00,41.97,41.98,41.73,41.73,15000.0,37.0914,37.1003,36.8793,36.8793,15000.0
2008-09-22 15:20:00,41.66,41.67,41.61,41.63,22800.0,36.8175,36.8263,36.7733,36.7909,22800.0
2008-09-22 15:25:00,41.62,41.63,41.52,41.53,25800.0,36.7821,36.7909,36.6937,36.7026,25800.0
2008-09-22 15:30:00,41.53,41.56,41.48,41.49,23500.0,36.7026,36.7291,36.6584,36.6672,23500.0
2008-09-22 15:35:00,41.49,41.52,41.47,41.48,25600.0,36.6672,36.6937,36.6495,36.6584,25600.0
2008-09-22 15:40:00,41.47,41.48,41.36,41.36,30300.0,36.6495,36.6584,36.5523,36.5523,30300.0
2008-09-22 15:45:00,41.36,41.37,41.09,41.16,53400.0,36.5523,36.5612,36.3137,36.3756,53400.0
2008-09-22 15:50:00,41.16,41.46,41.13,41.39,46200.0,36.3756,36.6407,36.3491,36.5788,46200.0
2008-09-22 15:55:00,41.39,41.69,41.16,41.39,44400.0,36.5788,36.844,36.3756,36.5788,44400.0
2008-09-23 09:30:00,41.98,42.04,41.86,42.0,16300.0,37.1003,37.1533,36.9942,37.1179,16300.0
2008-09-23 09:35:00,41.92,41.96,41.86,41.86,4000.0,37.0472,37.0826,36.9942,36.9942,4000.0
2008-09-23 09:40:00,41.86,42.03,41.63,41.69,13200.0,36.9942,37.1445,36.7909,36.844,13200.0
2008-09-23 09:45:00,41.75,42.2,41.75,42.04,8900.0,36.897,37.2947,36.897,37.1533,8900.0
2008-09-23 09:50:00,42.15,42.35,42.15,42.31,15000.0,37.2505,37.4273,37.2505,37.3919,15000.0
2008-09-23 09:55:00,42.34,42.34,42.04,42.05,8300.0,37.4184,37.4184,37.1533,37.1621,8300.0
2008-09-23 10:00:00,42.01,42.15,42.01,42.15,7300.0,37.1268,37.2505,37.1268,37.2505,7300.0
2008-09-23 10:05:00,42.18,42.25,41.84,41.84,17200.0,37.277,37.3389,36.9765,36.9765,17200.0
2008-09-23 10:10:00,41.85,42.34,41.85,42.25,11700.0,36.9854,37.4184,36.9854,37.3389,11700.0
2008-09-23 10:15:00,42.25,42.35,42.2,42.29,12000.0,37.3389,37.4273,37.2947,37.3742,12000.0
2008-09-23 10:20:00,42.34,42.5,42.34,42.38,9400.0,37.4184,37.5598,37.4184,37.4538,9400.0
2008-09-23 10:25:00,42.38,42.43,42.23,42.24,6100.0,37.4538,37.498,37.3212,37.33,6100.0
2008-09-23 10:30:00,42.23,42.3,42.14,42.18,3100.0,37.3212,37.3831,37.2417,37.277,3100.0
2008-09-23 10:35:00,42.15,42.15,41.95,41.96,12400.0,37.2505,37.2505,37.0738,37.0826,12400.0
2008-09-23 10:40:00,41.95,41.97,41.8,41.8,5500.0,37.0738,37.0914,36.9412,36.9412,5500.0
2008-09-23 10:45:00,41.79,41.79,41.43,41.56,9600.0,36.9324,36.9324,36.6142,36.7291,9600.0
2008-09-23 10:50:00,41.56,41.57,41.25,41.29,13400.0,36.7291,36.7379,36.4551,36.4905,13400.0
2008-09-23 10:55:00,41.29,41.3,41.15,41.16,12100.0,36.4905,36.4993,36.3667,36.3756,12100.0
2008-09-23 11:00:00,41.18,41.21,41.14,41.14,14500.0,36.3933,36.4198,36.3579,36.3579,14500.0
2008-09-23 11:05:00,41.16,41.16,40.89,40.98,22500.0,36.3756,36.3756,36.137,36.2165,22500.0
2008-09-23 11:10:00,41.0,41.7,40.95,41.46,8800.0,36.2342,36.8528,36.19,36.6407,8800.0
2008-09-23 11:15:00,41.55,41.61,41.46,41.49,3200.0,36.7202,36.7733,36.6407,36.6672,3200.0
2008-09-23 11:20:00,41.42,41.53,41.4,41.53,5300.0,36.6054,36.7026,36.5877,36.7026,5300.0
2008-09-23 11:25:00,41.56,41.65,41.53,41.65,6800.0,36.7291,36.8086,36.7026,36.8086,6800.0
2008-09-23 11:30:00,41.65,41.79,41.65,41.74,5500.0,36.8086,36.9324,36.8086,36.8882,5500.0
2008-09-23 11:35:00,41.72,41.74,41.56,41.74,32700.0,36.8705,36.8882,36.7291,36.8882,32700.0
2008-09-23 11:40:00,41.68,41.7,41.5,41.5,7600.0,36.8351,36.8528,36.6761,36.6761,7600.0
2008-09-23 11:45:00,41.52,41.52,41.34,41.48,5100.0,36.6937,36.6937,36.5347,36.6584,5100.0
2008-09-23 11:50:00,41.46,41.47,41.37,41.38,7700.0,36.6407,36.6495,36.5612,36.57,7700.0
2008-09-23 11:55:00,41.38,41.48,41.35,41.43,8700.0,36.57,36.6584,36.5435,36.6142,8700.0
2008-09-23 12:00:00,41.43,41.44,41.33,41.33,7300.0,36.6142,36.623,36.5258,36.5258,7300.0
2008-09-23 12:05:00,41.33,41.37,41.32,41.33,8000.0,36.5258,36.5612,36.517,36.5258,8000.0
2008-09-23 12:10:00,41.32,41.36,41.24,41.28,13300.0,36.517,36.5523,36.4463,36.4816,13300.0
2008-09-23 12:15:00,41.27,41.35,41.25,41.28,6900.0,36.4728,36.5435,36.4551,36.4816,6900.0
2008-09-23 12:20:00,41.26,41.28,41.16,41.17,7200.0,36.464,36.4816,36.3756,36.3844,7200.0
2008-09-23 12:25:00,41.17,41.18,41.1,41.1,4100.0,36.3844,36.3933,36.3226,36.3226,4100.0
2008-09-23 12:30:00,41.09,41.09,41.0,41.0,9500.0,36.3137,36.3137,36.2342,36.2342,9500.0
2008-09-23 12:35:00,41.01,41.36,40.97,41.35,23400.0,36.243,36.5523,36.2077,36.5435,23400.0
2008-09-23 12:40:00,41.32,41.38,40.96,40.96,13400.0,36.517,36.57,36.1988,36.1988,13400.0
2008-09-23 12:45:00,40.95,41.42,40.91,41.08,13500.0,36.19,36.6054,36.1546,36.3049,13500.0
2008-09-23 12:50:00,41.01,41.08,40.99,41.06,4300.0,36.243,36.3049,36.2253,36.2872,4300.0
2008-09-23 12:55:00,41.08,41.11,41.03,41.03,1500.0,36.3049,36.3314,36.2607,36.2607,1500.0
2008-09-23 13:00:00,41.02,41.27,40.81,41.04,13700.0,36.2519,36.4728,36.0663,36.2695,13700.0
2008-09-23 13:05:00,40.98,41.16,40.95,41.05,11900.0,36.2165,36.3756,36.19,36.2784,11900.0
2008-09-23 13:10:00,41.08,41.09,40.85,41.02,9400.0,36.3049,36.3137,36.1016,36.2519,9400.0
2008-09-23 13:15:00,41.02,41.2,41.02,41.14,7800.0,36.2519,36.4109,36.2519,36.3579,7800.0
2008-09-23 13:20:00,41.15,41.18,41.1,41.16,2800.0,36.3667,36.3933,36.3226,36.3756,2800.0
2008-09-23 13:25:00,41.18,41.22,41.0,41.1,6200.0,36.3933,36.4286,36.2342,36.3226,6200.0
2008-09-23 13:30:00,41.04,41.25,40.89,41.13,15700.0,36.2695,36.4551,36.137,36.3491,15700.0
2008-09-23 13:35:00,41.26,41.38,41.11,41.37,5500.0,36.464,36.57,36.3314,36.5612,5500.0
2008-09-23 13:40:00,41.3,41.4,41.13,41.14,6300.0,36.4993,36.5877,36.3491,36.3579,6300.0
2008-09-23 13:45:00,41.13,41.35,40.89,41.25,15600.0,36.3491,36.5435,36.137,36.4551,15600.0
2008-09-23 13:50:00,41.32,41.32,41.02,41.1,5700.0,36.517,36.517,36.2519,36.3226,5700.0
2008-09-23 13:55:00,41.11,41.2,41.01,41.15,3300.0,36.3314,36.4109,36.243,36.3667,3300.0
2008-09-23 14:00:00,41.14,41.17,40.77,41.06,9100.0,36.3579,36.3844,36.0309,36.2872,9100.0
2008-09-23 14:05:00,41.03,41.03,40.86,40.92,6800.0,36.2607,36.2607,36.1105,36.1635,6800.0
2008-09-23 14:10:00,40.92,41.1,40.85,41.1,19700.0,36.1635,36.3226,36.1016,36.3226,19700.0
2008-09-23 14:15:00,41.02,41.04,40.9,41.0,7700.0,36.2519,36.2695,36.1458,36.2342,7700.0
2008-09-23 14:20:00,40.97,41.04,40.85,40.85,5100.0,36.2077,36.2695,36.1016,36.1016,5100.0
2008-09-23 14:25:00,40.88,41.13,40.85,41.13,5500.0,36.1281,36.3491,36.1016,36.3491,5500.0
2008-09-23 14:30:00,41.14,41.2,41.08,41.2,6100.0,36.3579,36.4109,36.3049,36.4109,6100.0
2008-09-23 14:35:00,41.22,41.22,41.11,41.12,8600.0,36.4286,36.4286,36.3314,36.3402,8600.0
2008-09-23 14:40:00,41.15,41.27,41.12,41.2,5600.0,36.3667,36.4728,36.3402,36.4109,5600.0
2008-09-23 14:45:00,41.2,41.22,41.13,41.19,5200.0,36.4109,36.4286,36.3491,36.4021,5200.0
2008-09-23 14:50:00,41.17,41.33,41.17,41.23,6200.0,36.3844,36.5258,36.3844,36.4374,6200.0
2008-09-23 14:55:00,41.25,41.3,41.25,41.26,5200.0,36.4551,36.4993,36.4551,36.464,5200.0
2008-09-23 15:00:00,41.25,41.28,41.22,41.24,7200.0,36.4551,36.4816,36.4286,36.4463,7200.0
2008-09-23 15:05:00,41.24,41.3,41.21,41.25,6000.0,36.4463,36.4993,36.4198,36.4551,6000.0
2008-09-23 15:10:00,41.28,41.29,41.24,41.29,3000.0,36.4816,36.4905,36.4463,36.4905,3000.0
2008-09-23 15:15:00,41.29,41.49,41.26,41.49,14600.0,36.4905,36.6672,36.464,36.6672,14600.0
2008-09-23 15:20:00,41.49,41.54,41.38,41.54,19900.0,36.6672,36.7114,36.57,36.7114,19900.0
2008-09-23 15:25:00,41.56,41.58,41.22,41.28,10900.0,36.7291,36.7468,36.4286,36.4816,10900.0
2008-09-23 15:30:00,41.27,41.42,41.2,41.29,9300.0,36.4728,36.6054,36.4109,36.4905,9300.0
2008-09-23 15:35:00,41.29,41.31,40.97,41.15,9600.0,36.4905,36.5081,36.2077,36.3667,9600.0
2008-09-23 15:40:00,41.1,41.25,40.91,41.03,19000.0,36.3226,36.4551,36.1546,36.2607,19000.0
2008-09-23 15:45:00,41.03,41.06,40.88,40.94,43500.0,36.2607,36.2872,36.1281,36.1812,43500.0
2008-09-23 15:50:00,40.94,41.38,40.93,41.15,31700.0,36.1812,36.57,36.1723,36.3667,31700.0
2008-09-23 15:55:00,41.2,41.26,40.78,40.79,58600.0,36.4109,36.464,36.0398,36.0486,58600.0
2008-09-24 09:40:00,41.19,41.68,41.04,41.06,30300.0,36.4021,36.8351,36.2695,36.2872,30300.0
2008-09-24 09:45:00,41.05,41.09,40.91,40.93,35600.0,36.2784,36.3137,36.1546,36.1723,35600.0
2008-09-24 09:50:00,40.93,41.2,40.83,41.19,37700.0,36.1723,36.4109,36.0839,36.4021,37700.0
2008-09-24 09:55:00,41.15,41.3,40.98,41.3,13000.0,36.3667,36.4993,36.2165,36.4993,13000.0
2008-09-24 10:00:00,41.3,41.52,41.28,41.32,13100.0,36.4993,36.6937,36.4816,36.517,13100.0
2008-09-24 10:05:00,41.28,41.52,41.2,41.43,19700.0,36.4816,36.6937,36.4109,36.6142,19700.0
2008-09-24 10:10:00,41.46,41.47,41.2,41.22,16300.0,36.6407,36.6495,36.4109,36.4286,16300.0
2008-09-24 10:15:00,41.23,41.3,41.22,41.29,9500.0,36.4374,36.4993,36.4286,36.4905,9500.0
2008-09-24 10:20:00,41.26,41.32,41.26,41.28,8600.0,36.464,36.517,36.464,36.4816,8600.0
2008-09-24 10:25:00,41.28,41.37,41.21,41.34,9800.0,36.4816,36.5612,36.4198,36.5347,9800.0
2008-09-24 10:30:00,41.35,41.35,41.25,41.29,5300.0,36.5435,36.5435,36.4551,36.4905,5300.0
2008-09-24 10:35:00,41.26,41.37,41.25,41.32,8100.0,36.464,36.5612,36.4551,36.517,8100.0
2008-09-24 10:40:00,41.31,41.42,41.28,41.42,15300.0,36.5081,36.6054,36.4816,36.6054,15300.0
2008-09-24 10:45:00,41.41,41.48,41.4,41.45,8500.0,36.5965,36.6584,36.5877,36.6319,8500.0
2008-09-24 10:50:00,41.45,41.59,41.4,41.4,9300.0,36.6319,36.7556,36.5877,36.5877,9300.0
2008-09-24 10:55:00,41.46,41.55,41.46,41.55,2000.0,36.6407,36.7202,36.6407,36.7202,2000.0
2008-09-24 11:00:00,41.55,41.65,41.54,41.54,6000.0,36.7202,36.8086,36.7114,36.7114,6000.0
2008-09-24 11:05:00,41.54,41.58,41.49,41.49,4000.0,36.7114,36.7468,36.6672,36.6672,4000.0
2008-09-24 11:10:00,41.51,41.53,41.38,41.43,3600.0,36.6849,36.7026,36.57,36.6142,3600.0
2008-09-24 11:15:00,41.44,41.46,41.21,41.21,5400.0,36.623,36.6407,36.4198,36.4198,5400.0
2008-09-24 11:20:00,41.32,41.35,41.26,41.27,5100.0,36.517,36.5435,36.464,36.4728,5100.0
2008-09-24 11:25:00,41.28,41.37,41.23,41.37,6900.0,36.4816,36.5612,36.4374,36.5612,6900.0
2008-09-24 11:30:00,41.41,41.5,41.35,41.46,1900.0,36.5965,36.6761,36.5435,36.6407,1900.0
2008-09-24 11:35:00,41.5,41.5,41.4,41.43,5300.0,36.6761,36.6761,36.5877,36.6142,5300.0
2008-09-24 11:40:00,41.43,41.47,41.34,41.34,3900.0,36.6142,36.6495,36.5347,36.5347,3900.0
2008-09-24 11:45:00,41.32,41.44,41.32,41.36,6000.0,36.517,36.623,36.517,36.5523,6000.0
2008-09-24 11:50:00,41.37,41.39,41.25,41.39,9900.0,36.5612,36.5788,36.4551,36.5788,9900.0
2008-09-24 11:55:00,41.39,41.59,41.39,41.55,7300.0,36.5788,36.7556,36.5788,36.7202,7300.0
2008-09-24 12:00:00,41.52,41.66,41.51,41.66,10900.0,36.6937,36.8175,36.6849,36.8175,10900.0
2008-09-24 12:05:00,41.64,41.7,41.58,41.61,10400.0,36.7998,36.8528,36.7468,36.7733,10400.0
2008-09-24 12:10:00,41.61,41.7,41.6,41.63,7700.0,36.7733,36.8528,36.7644,36.7909,7700.0
2008-09-24 12:15:00,41.64,42.04,41.62,41.91,16200.0,36.7998,37.1533,36.7821,37.0384,16200.0
2008-09-24 12:20:00,41.91,41.91,41.68,41.72,4700.0,37.0384,37.0384,36.8351,36.8705,4700.0
2008-09-24 12:25:00,41.71,41.75,41.41,41.51,7800.0,36.8616,36.897,36.5965,36.6849,7800.0
2008-09-24 12:30:00,41.52,41.54,41.37,41.42,9300.0,36.6937,36.7114,36.5612,36.6054,9300.0
2008-09-24 12:35:00,41.42,41.42,41.2,41.23,5000.0,36.6054,36.6054,36.4109,36.4374,5000.0
2008-09-24 12:40:00,41.24,41.33,41.18,41.33,6900.0,36.4463,36.5258,36.3933,36.5258,6900.0
2008-09-24 12:45:00,41.29,41.4,41.29,41.38,4700.0,36.4905,36.5877,36.4905,36.57,4700.0
2008-09-24 12:50:00,41.36,41.38,41.35,41.35,6900.0,36.5523,36.57,36.5435,36.5435,6900.0
2008-09-24 12:55:00,41.36,41.36,41.33,41.34,6400.0,36.5523,36.5523,36.5258,36.5347,6400.0
2008-09-24 13:00:00,41.34,41.35,41.31,41.31,5600.0,36.5347,36.5435,36.5081,36.5081,5600.0
2008-09-24 13:05:00,41.31,41.39,41.29,41.37,10500.0,36.5081,36.5788,36.4905,36.5612,10500.0
2008-09-24 13:10:00,41.34,41.42,41.29,41.33,2900.0,36.5347,36.6054,36.4905,36.5258,2900.0
2008-09-24 13:15:00,41.3,41.46,41.28,41.33,6600.0,36.4993,36.6407,36.4816,36.5258,6600.0
2008-09-24 13:20:00,41.33,41.47,41.33,41.43,6900.0,36.5258,36.6495,36.5258,36.6142,6900.0
2008-09-24 13:25:00,41.46,41.6,41.43,41.6,9300.0,36.6407,36.7644,36.6142,36.7644,9300.0
2008-09-24 13:30:00,41.57,41.62,41.42,41.42,2700.0,36.7379,36.7821,36.6054,36.6054,2700.0
2008-09-24 13:35:00,41.36,41.5,41.35,41.4,5400.0,36.5523,36.6761,36.5435,36.5877,5400.0
2008-09-24 13:40:00,41.36,41.44,41.35,41.36,11000.0,36.5523,36.623,36.5435,36.5523,11000.0
2008-09-24 13:45:00,41.38,41.39,41.35,41.35,11100.0,36.57,36.5788,36.5435,36.5435,11100.0
2008-09-24 13:50:00,41.36,41.36,41.18,41.29,7700.0,36.5523,36.5523,36.3933,36.4905,7700.0
2008-09-24 13:55:00,41.3,41.32,41.18,41.27,7300.0,36.4993,36.517,36.3933,36.4728,7300.0
2008-09-24 14:00:00,41.26,41.37,41.15,41.17,5300.0,36.464,36.5612,36.3667,36.3844,5300.0
2008-09-24 14:05:00,41.17,41.4,41.17,41.36,6600.0,36.3844,36.5877,36.3844,36.5523,6600.0
2008-09-24 14:10:00,41.33,41.34,41.0,41.03,12900.0,36.5258,36.5347,36.2342,36.2607,12900.0
2008-09-24 14:15:00,41.02,41.08,40.99,41.03,12700.0,36.2519,36.3049,36.2253,36.2607,12700.0
2008-09-24 14:20:00,41.01,41.09,40.99,41.06,9500.0,36.243,36.3137,36.2253,36.2872,9500.0
2008-09-24 14:25:00,41.11,41.13,41.01,41.01,2200.0,36.3314,36.3491,36.243,36.243,2200.0
2008-09-24 14:30:00,41.0,41.17,41.0,41.1,7500.0,36.2342,36.3844,36.2342,36.3226,7500.0
2008-09-24 14:35:00,41.1,41.19,41.05,41.14,3800.0,36.3226,36.4021,36.2784,36.3579,3800.0
2008-09-24 14:40:00,41.15,41.23,41.11,41.16,6700.0,36.3667,36.4374,36.3314,36.3756,6700.0
2008-09-24 14:45:00,41.16,41.16,41.06,41.11,6800.0,36.3756,36.3756,36.2872,36.3314,6800.0
2008-09-24 14:50:00,41.12,41.12,40.95,40.98,24100.0,36.3402,36.3402,36.19,36.2165,24100.0
2008-09-24 14:55:00,40.99,41.0,40.9,41.0,9900.0,36.2253,36.2342,36.1458,36.2342,9900.0
2008-09-24 15:00:00,40.96,41.03,40.96,40.97,11100.0,36.1988,36.2607,36.1988,36.2077,11100.0
2008-09-24 15:05:00,40.99,41.06,40.98,41.04,13000.0,36.2253,36.2872,36.2165,36.2695,13000.0
2008-09-24 15:10:00,41.02,41.09,40.99,41.05,6600.0,36.2519,36.3137,36.2253,36.2784,6600.0
2008-09-24 15:15:00,41.04,41.04,40.68,40.71,12700.0,36.2695,36.2695,35.9514,35.9779,12700.0
2008-09-24 15:20:00,40.71,40.72,40.62,40.64,13400.0,35.9779,35.9867,35.8984,35.916,13400.0
2008-09-24 15:25:00,40.64,40.69,40.63,40.68,4600.0,35.916,35.9602,35.9072,35.9514,4600.0
2008-09-24 15:30:00,40.69,41.11,40.68,41.02,18900.0,35.9602,36.3314,35.9514,36.2519,18900.0
2008-09-24 15:35:00,41.03,41.03,40.66,40.67,15300.0,36.2607,36.2607,35.9337,35.9425,15300.0
2008-09-24 15:40:00,40.67,40.67,40.53,40.56,21300.0,35.9425,35.9425,35.8188,35.8453,21300.0
2008-09-24 15:45:00,40.54,40.6,40.47,40.54,24000.0,35.8276,35.8807,35.7658,35.8276,24000.0
2008-09-24 15:50:00,40.53,40.61,40.34,40.5,56200.0,35.8188,35.8895,35.6509,35.7923,56200.0
2008-09-24 15:55:00,40.47,41.23,40.47,41.23,66200.0,35.7658,36.4374,35.7658,36.4374,66200.0
2008-09-25 09:30:00,41.65,41.7,40.75,41.04,23700.0,36.8086,36.8528,36.0132,36.2695,23700.0
2008-09-25 09:35:00,41.33,41.36,40.81,41.0,14900.0,36.5258,36.5523,36.0663,36.2342,14900.0
2008-09-25 09:40:00,40.95,41.4,40.95,41.37,25300.0,36.19,36.5877,36.19,36.5612,25300.0
2008-09-25 09:45:00,41.37,41.48,41.29,41.37,19200.0,36.5612,36.6584,36.4905,36.5612,19200.0
2008-09-25 09:50:00,41.37,41.5,41.36,41.42,21300.0,36.5612,36.6761,36.5523,36.6054,21300.0
2008-09-25 09:55:00,41.42,41.58,41.4,41.49,27700.0,36.6054,36.7468,36.5877,36.6672,27700.0
2008-09-25 10:00:00,41.49,41.57,41.35,41.37,19900.0,36.6672,36.7379,36.5435,36.5612,19900.0
2008-09-25 10:05:00,41.37,41.95,41.27,41.44,25700.0,36.5612,37.0738,36.4728,36.623,25700.0
2008-09-25 10:10:00,41.39,41.75,41.14,41.16,22100.0,36.5788,36.897,36.3579,36.3756,22100.0
2008-09-25 10:15:00,41.16,41.33,41.05,41.05,16000.0,36.3756,36.5258,36.2784,36.2784,16000.0
2008-09-25 10:20:00,41.05,41.07,40.76,40.76,15700.0,36.2784,36.296,36.0221,36.0221,15700.0
2008-09-25 10:25:00,40.76,40.77,40.65,40.67,32600.0,36.0221,36.0309,35.9249,35.9425,32600.0
2008-09-25 10:30:00,40.66,40.84,40.66,40.75,14700.0,35.9337,36.0928,35.9337,36.0132,14700.0
2008-09-25 10:35:00,40.73,40.77,40.63,40.68,18100.0,35.9956,36.0309,35.9072,35.9514,18100.0
2008-09-25 10:40:00,40.67,40.79,40.6,40.75,10500.0,35.9425,36.0486,35.8807,36.0132,10500.0
2008-09-25 10:45:00,40.71,40.86,40.67,40.68,9600.0,35.9779,36.1105,35.9425,35.9514,9600.0
2008-09-25 10:50:00,40.66,40.68,40.56,40.61,9800.0,35.9337,35.9514,35.8453,35.8895,9800.0
2008-09-25 10:55:00,40.56,40.57,40.4,40.4,10500.0,35.8453,35.8542,35.7039,35.7039,10500.0
2008-09-25 11:00:00,40.4,40.74,40.39,40.74,12100.0,35.7039,36.0044,35.6951,36.0044,12100.0
2008-09-25 11:05:00,40.75,41.08,40.75,40.95,35500.0,36.0132,36.3049,36.0132,36.19,35500.0
2008-09-25 11:10:00,40.91,41.3,40.86,41.07,19200.0,36.1546,36.4993,36.1105,36.296,19200.0
2008-09-25 11:15:00,41.1,41.22,40.74,40.74,22500.0,36.3226,36.4286,36.0044,36.0044,22500.0
2008-09-25 11:20:00,40.74,40.83,40.71,40.71,10000.0,36.0044,36.0839,35.9779,35.9779,10000.0
2008-09-25 11:25:00,40.71,40.95,40.71,40.79,13900.0,35.9779,36.19,35.9779,36.0486,13900.0
2008-09-25 11:30:00,40.79,41.24,40.79,41.07,31000.0,36.0486,36.4463,36.0486,36.296,31000.0
2008-09-25 11:35:00,41.09,41.18,40.72,40.73,14200.0,36.3137,36.3933,35.9867,35.9956,14200.0
2008-09-25 11:40:00,40.71,40.84,40.7,40.75,10500.0,35.9779,36.0928,35.9691,36.0132,10500.0
2008-09-25 11:45:00,40.75,40.76,40.58,40.58,15900.0,36.0132,36.0221,35.863,35.863,15900.0
2008-09-25 11:50:00,40.55,40.79,40.45,40.6,12300.0,35.8365,36.0486,35.7481,35.8807,12300.0
2008-09-25 11:55:00,40.61,40.69,40.55,40.64,6200.0,35.8895,35.9602,35.8365,35.916,6200.0
2008-09-25 12:00:00,40.68,40.84,40.61,40.7,14600.0,35.9514,36.0928,35.8895,35.9691,14600.0
2008-09-25 12:05:00,40.7,40.81,40.65,40.73,14600.0,35.9691,36.0663,35.9249,35.9956,14600.0
2008-09-25 12:10:00,40.73,40.86,40.73,40.81,38600.0,35.9956,36.1105,35.9956,36.0663,38600.0
2008-09-25 12:15:00,40.82,41.44,40.8,40.91,38700.0,36.0751,36.623,36.0574,36.1546,38700.0
2008-09-25 12:20:00,40.9,41.0,40.8,40.85,14200.0,36.1458,36.2342,36.0574,36.1016,14200.0
2008-09-25 12:25:00,40.83,40.85,40.75,40.79,9500.0,36.0839,36.1016,36.0132,36.0486,9500.0
2008-09-25 12:30:00,40.78,40.9,40.72,40.85,12700.0,36.0398,36.1458,35.9867,36.1016,12700.0
2008-09-25 12:35:00,40.8,40.9,40.79,40.84,18700.0,36.0574,36.1458,36.0486,36.0928,18700.0
2008-09-25 12:40:00,40.85,40.97,40.83,40.97,7300.0,36.1016,36.2077,36.0839,36.2077,7300.0
2008-09-25 12:45:00,40.92,41.03,40.9,41.03,6400.0,36.1635,36.2607,36.1458,36.2607,6400.0
2008-09-25 12:50:00,41.01,41.41,40.97,41.4,31500.0,36.243,36.5965,36.2077,36.5877,31500.0
2008-09-25 12:55:00,41.38,41.65,41.29,41.57,22400.0,36.57,36.8086,36.4905,36.7379,22400.0
2008-09-25 13:00:00,41.58,41.9,41.55,41.84,36100.0,36.7468,37.0296,36.7202,36.9765,36100.0
2008-09-25 13:05:00,41.88,41.96,41.65,41.67,24100.0,37.0119,37.0826,36.8086,36.8263,24100.0
2008-09-25 13:10:00,41.67,41.73,41.49,41.6,26600.0,36.8263,36.8793,36.6672,36.7644,26600.0
2008-09-25 13:15:00,41.59,41.66,41.47,41.53,8000.0,36.7556,36.8175,36.6495,36.7026,8000.0
2008-09-25 13:20:00,41.53,41.57,41.45,41.5,9000.0,36.7026,36.7379,36.6319,36.6761,9000.0
2008-09-25 13:25:00,41.51,41.51,41.45,41.46,17800.0,36.6849,36.6849,36.6319,36.6407,17800.0
2008-09-25 13:30:00,41.45,41.49,41.41,41.44,42300.0,36.6319,36.6672,36.5965,36.623,42300.0
2008-09-25 13:35:00,41.42,41.7,41.42,41.62,37500.0,36.6054,36.8528,36.6054,36.7821,37500.0
2008-09-25 13:40:00,41.61,41.61,41.4,41.43,24600.0,36.7733,36.7733,36.5877,36.6142,24600.0
2008-09-25 13:45:00,41.43,41.69,41.43,41.69,19600.0,36.6142,36.844,36.6142,36.844,19600.0
2008-09-25 13:50:00,41.62,41.68,41.58,41.65,5400.0,36.7821,36.8351,36.7468,36.8086,5400.0
2008-09-25 13:55:00,41.59,41.87,41.59,41.63,7400.0,36.7556,37.0031,36.7556,36.7909,7400.0
2008-09-25 14:00:00,41.71,41.71,41.57,41.63,5100.0,36.8616,36.8616,36.7379,36.7909,5100.0
2008-09-25 14:05:00,41.65,41.67,41.61,41.63,5700.0,36.8086,36.8263,36.7733,36.7909,5700.0
2008-09-25 14:10:00,41.61,41.62,41.45,41.48,7600.0,36.7733,36.7821,36.6319,36.6584,7600.0
2008-09-25 14:15:00,41.51,41.51,41.24,41.35,7100.0,36.6849,36.6849,36.4463,36.5435,7100.0
2008-09-25 14:20:00,41.33,41.43,41.27,41.37,5600.0,36.5258,36.6142,36.4728,36.5612,5600.0
2008-09-25 14:25:00,41.4,41.41,41.28,41.35,9800.0,36.5877,36.5965,36.4816,36.5435,9800.0
2008-09-25 14:30:00,41.35,41.5,41.35,41.4,7300.0,36.5435,36.6761,36.5435,36.5877,7300.0
2008-09-25 14:35:00,41.52,41.52,41.34,41.36,8000.0,36.6937,36.6937,36.5347,36.5523,8000.0
2008-09-25 14:40:00,41.37,41.49,41.37,41.44,8100.0,36.5612,36.6672,36.5612,36.623,8100.0
2008-09-25 14:45:00,41.51,41.51,41.4,41.46,9000.0,36.6849,36.6849,36.5877,36.6407,9000.0
2008-09-25 14:50:00,41.45,41.5,41.37,41.37,7200.0,36.6319,36.6761,36.5612,36.5612,7200.0
2008-09-25 14:55:00,41.4,41.43,41.34,41.4,8700.0,36.5877,36.6142,36.5347,36.5877,8700.0
2008-09-25 15:00:00,41.42,41.58,41.41,41.53,8400.0,36.6054,36.7468,36.5965,36.7026,8400.0
2008-09-25 15:05:00,41.53,41.66,41.41,41.41,16300.0,36.7026,36.8175,36.5965,36.5965,16300.0
2008-09-25 15:10:00,41.38,41.53,41.38,41.4,6600.0,36.57,36.7026,36.57,36.5877,6600.0
2008-09-25 15:15:00,41.41,41.67,41.34,41.65,10000.0,36.5965,36.8263,36.5347,36.8086,10000.0
2008-09-25 15:20:00,41.66,41.67,41.6,41.66,11200.0,36.8175,36.8263,36.7644,36.8175,11200.0
2008-09-25 15:25:00,41.66,41.82,41.66,41.79,18300.0,36.8175,36.9589,36.8175,36.9324,18300.0
2008-09-25 15:30:00,41.76,41.78,41.63,41.66,16800.0,36.9058,36.9235,36.7909,36.8175,16800.0
2008-09-25 15:35:00,41.65,41.85,41.61,41.77,21700.0,36.8086,36.9854,36.7733,36.9147,21700.0
2008-09-25 15:40:00,41.78,41.8,41.59,41.59,27500.0,36.9235,36.9412,36.7556,36.7556,27500.0
2008-09-25 15:45:00,41.6,41.84,41.42,41.75,26100.0,36.7644,36.9765,36.6054,36.897,26100.0
2008-09-25 15:50:00,41.74,41.75,41.42,41.45,34100.0,36.8882,36.897,36.6054,36.6319,34100.0
2008-09-25 15:55:00,41.43,42.16,41.42,42.0,80100.0,36.6142,37.2593,36.6054,37.1179,80100.0
2008-09-26 09:30:00,41.5,41.5,40.89,40.99,18200.0,36.6761,36.6761,36.137,36.2253,18200.0
2008-09-26 09:35:00,41.19,41.97,41.11,41.92,24900.0,36.4021,37.0914,36.3314,37.0472,24900.0
2008-09-26 09:40:00,41.96,42.5,41.96,42.34,27300.0,37.0826,37.5598,37.0826,37.4184,27300.0
2008-09-26 09:45:00,42.32,42.39,42.13,42.26,34400.0,37.4007,37.4626,37.2328,37.3477,34400.0
2008-09-26 09:50:00,42.22,43.08,42.21,42.9,57600.0,37.3124,38.0724,37.3035,37.9133,57600.0
2008-09-26 09:55:00,42.9,43.25,42.82,43.0,28000.0,37.9133,38.2226,37.8426,38.0017,28000.0
2008-09-26 10:00:00,43.06,43.22,42.81,42.81,17400.0,38.0547,38.1961,37.8338,37.8338,17400.0
2008-09-26 10:05:00,42.83,42.91,42.17,42.83,28100.0,37.8515,37.9222,37.2682,37.8515,28100.0
2008-09-26 10:10:00,42.86,43.09,42.74,43.04,18900.0,37.878,38.0812,37.7719,38.0371,18900.0
2008-09-26 10:15:00,43.05,43.48,42.99,43.44,35900.0,38.0459,38.4259,37.9929,38.3906,35900.0
2008-09-26 10:20:00,43.45,43.5,43.38,43.46,34700.0,38.3994,38.4436,38.3375,38.4082,34700.0
2008-09-26 10:25:00,43.46,43.82,43.46,43.59,41300.0,38.4082,38.7264,38.4082,38.5231,41300.0
2008-09-26 10:30:00,43.59,43.63,43.46,43.5,10300.0,38.5231,38.5585,38.4082,38.4436,10300.0
2008-09-26 10:35:00,43.52,43.54,43.44,43.5,18100.0,38.4613,38.4789,38.3906,38.4436,18100.0
2008-09-26 10:40:00,43.49,43.52,43.4,43.4,15400.0,38.4347,38.4613,38.3552,38.3552,15400.0
2008-09-26 10:45:00,43.4,43.41,43.3,43.31,8400.0,38.3552,38.364,38.2668,38.2757,8400.0
2008-09-26 10:50:00,43.3,43.31,42.94,43.04,13500.0,38.2668,38.2757,37.9487,38.0371,13500.0
2008-09-26 10:55:00,43.04,43.19,43.04,43.12,13700.0,38.0371,38.1696,38.0371,38.1078,13700.0
2008-09-26 11:00:00,43.12,43.14,42.89,42.93,9000.0,38.1078,38.1254,37.9045,37.9398,9000.0
2008-09-26 11:05:00,42.94,43.04,42.92,43.01,5800.0,37.9487,38.0371,37.931,38.0105,5800.0
2008-09-26 11:10:00,42.99,43.1,42.94,43.06,4800.0,37.9929,38.0901,37.9487,38.0547,4800.0
2008-09-26 11:15:00,43.02,43.04,42.81,42.89,10400.0,38.0194,38.0371,37.8338,37.9045,10400.0
2008-09-26 11:20:00,42.86,42.86,42.56,42.57,7000.0,37.878,37.878,37.6128,37.6217,7000.0
2008-09-26 11:25:00,42.54,42.67,42.53,42.67,8300.0,37.5952,37.7101,37.5863,37.7101,8300.0
2008-09-26 11:30:00,42.65,42.97,42.65,42.88,14500.0,37.6924,37.9752,37.6924,37.8956,14500.0
2008-09-26 11:35:00,42.76,42.77,42.69,42.73,8100.0,37.7896,37.7984,37.7277,37.7631,8100.0
2008-09-26 11:40:00,42.75,42.87,42.73,42.82,3700.0,37.7808,37.8868,37.7631,37.8426,3700.0
2008-09-26 11:45:00,42.8,43.05,42.76,42.76,16500.0,37.8249,38.0459,37.7896,37.7896,16500.0
2008-09-26 11:50:00,42.8,42.82,42.58,42.82,8900.0,37.8249,37.8426,37.6305,37.8426,8900.0
2008-09-26 11:55:00,42.76,42.88,42.65,42.73,4000.0,37.7896,37.8956,37.6924,37.7631,4000.0
2008-09-26 12:00:00,42.67,42.93,42.62,42.85,12300.0,37.7101,37.9398,37.6659,37.8691,12300.0
2008-09-26 12:05:00,42.85,43.09,42.84,43.09,15300.0,37.8691,38.0812,37.8603,38.0812,15300.0
2008-09-26 12:10:00,43.14,43.15,43.07,43.08,4000.0,38.1254,38.1343,38.0636,38.0724,4000.0
2008-09-26 12:15:00,43.08,43.11,42.96,42.97,5000.0,38.0724,38.0989,37.9664,37.9752,5000.0
2008-09-26 12:20:00,42.91,43.02,42.91,42.99,8400.0,37.9222,38.0194,37.9222,37.9929,8400.0
2008-09-26 12:25:00,42.99,43.04,42.96,42.98,5700.0,37.9929,38.0371,37.9664,37.984,5700.0
2008-09-26 12:30:00,42.96,43.08,42.89,43.08,6800.0,37.9664,38.0724,37.9045,38.0724,6800.0
2008-09-26 12:35:00,43.05,43.09,42.96,42.96,6200.0,38.0459,38.0812,37.9664,37.9664,6200.0
2008-09-26 12:40:00,42.97,42.97,42.86,42.87,2600.0,37.9752,37.9752,37.878,37.8868,2600.0
2008-09-26 12:45:00,42.87,42.98,42.86,42.93,5900.0,37.8868,37.984,37.878,37.9398,5900.0
2008-09-26 12:50:00,42.9,42.96,42.88,42.93,4600.0,37.9133,37.9664,37.8956,37.9398,4600.0
2008-09-26 12:55:00,42.97,42.99,42.9,42.91,4100.0,37.9752,37.9929,37.9133,37.9222,4100.0
2008-09-26 13:00:00,42.96,43.0,42.86,42.91,5700.0,37.9664,38.0017,37.878,37.9222,5700.0
2008-09-26 13:05:00,42.89,42.98,42.89,42.89,4200.0,37.9045,37.984,37.9045,37.9045,4200.0
2008-09-26 13:10:00,42.88,43.0,42.88,42.97,7800.0,37.8956,38.0017,37.8956,37.9752,7800.0
2008-09-26 13:15:00,42.97,42.98,42.86,42.86,2300.0,37.9752,37.984,37.878,37.878,2300.0
2008-09-26 13:20:00,42.89,42.96,42.79,42.94,6400.0,37.9045,37.9664,37.8161,37.9487,6400.0
2008-09-26 13:25:00,42.94,42.99,42.91,42.91,4400.0,37.9487,37.9929,37.9222,37.9222,4400.0
2008-09-26 13:30:00,42.91,42.92,42.85,42.89,7100.0,37.9222,37.931,37.8691,37.9045,7100.0
2008-09-26 13:35:00,42.89,42.92,42.83,42.92,32100.0,37.9045,37.931,37.8515,37.931,32100.0
2008-09-26 13:40:00,42.89,42.92,42.87,42.89,10200.0,37.9045,37.931,37.8868,37.9045,10200.0
2008-09-26 13:45:00,42.9,42.9,42.83,42.83,6300.0,37.9133,37.9133,37.8515,37.8515,6300.0
2008-09-26 13:50:00,42.87,42.87,42.51,42.58,9500.0,37.8868,37.8868,37.5687,37.6305,9500.0
2008-09-26 13:55:00,42.58,42.84,42.58,42.81,12200.0,37.6305,37.8603,37.6305,37.8338,12200.0
2008-09-26 14:00:00,42.82,42.85,42.81,42.83,3500.0,37.8426,37.8691,37.8338,37.8515,3500.0
2008-09-26 14:05:00,42.8,42.83,42.77,42.8,14000.0,37.8249,37.8515,37.7984,37.8249,14000.0
2008-09-26 14:10:00,42.78,42.8,42.58,42.69,12600.0,37.8073,37.8249,37.6305,37.7277,12600.0
2008-09-26 14:15:00,42.73,42.89,42.73,42.88,7900.0,37.7631,37.9045,37.7631,37.8956,7900.0
2008-09-26 14:20:00,42.88,42.9,42.76,42.76,13900.0,37.8956,37.9133,37.7896,37.7896,13900.0
2008-09-26 14:25:00,42.76,42.81,42.73,42.76,9700.0,37.7896,37.8338,37.7631,37.7896,9700.0
2008-09-26 14:30:00,42.76,42.8,42.69,42.77,11800.0,37.7896,37.8249,37.7277,37.7984,11800.0
2008-09-26 14:35:00,42.75,42.86,42.75,42.84,8500.0,37.7808,37.878,37.7808,37.8603,8500.0
2008-09-26 14:40:00,42.8,42.83,42.56,42.58,8200.0,37.8249,37.8515,37.6128,37.6305,8200.0
2008-09-26 14:45:00,42.57,42.78,42.57,42.63,10900.0,37.6217,37.8073,37.6217,37.6747,10900.0
2008-09-26 14:50:00,42.61,42.64,42.54,42.54,8300.0,37.657,37.6835,37.5952,37.5952,8300.0
2008-09-26 14:55:00,42.56,42.6,42.4,42.4,12500.0,37.6128,37.6482,37.4714,37.4714,12500.0
2008-09-26 15:00:00,42.4,42.51,42.02,42.12,34100.0,37.4714,37.5687,37.1356,37.224,34100.0
2008-09-26 15:05:00,42.08,42.25,42.06,42.2,8100.0,37.1886,37.3389,37.171,37.2947,8100.0
2008-09-26 15:10:00,42.22,42.35,42.22,42.29,10400.0,37.3124,37.4273,37.3124,37.3742,10400.0
2008-09-26 15:15:00,42.28,42.46,42.23,42.34,21500.0,37.3654,37.5245,37.3212,37.4184,21500.0
2008-09-26 15:20:00,42.32,42.67,42.31,42.62,24400.0,37.4007,37.7101,37.3919,37.6659,24400.0
2008-09-26 15:25:00,42.62,42.73,42.45,42.47,9600.0,37.6659,37.7631,37.5156,37.5333,9600.0
2008-09-26 15:30:00,42.49,42.68,42.47,42.51,17700.0,37.551,37.7189,37.5333,37.5687,17700.0
2008-09-26 15:35:00,42.48,42.62,42.46,42.61,13400.0,37.5421,37.6659,37.5245,37.657,13400.0
2008-09-26 15:40:00,42.61,42.72,42.53,42.64,20500.0,37.657,37.7542,37.5863,37.6835,20500.0
2008-09-26 15:45:00,42.64,42.68,42.42,42.42,14600.0,37.6835,37.7189,37.4891,37.4891,14600.0
2008-09-26 15:50:00,42.42,42.76,42.38,42.76,30600.0,37.4891,37.7896,37.4538,37.7896,30600.0
2008-09-26 15:55:00,42.76,42.81,42.6,42.74,19200.0,37.7896,37.8338,37.6482,37.7719,19200.0
2008-09-29 09:30:00,42.69,42.92,41.64,42.26,16600.0,37.7277,37.931,36.7998,37.3477,16600.0
2008-09-29 09:35:00,42.26,42.26,41.58,41.77,17100.0,37.3477,37.3477,36.7468,36.9147,17100.0
2008-09-29 09:40:00,41.76,41.88,41.66,41.74,16000.0,36.9058,37.0119,36.8175,36.8882,16000.0
2008-09-29 09:45:00,41.74,42.18,41.74,41.92,25700.0,36.8882,37.277,36.8882,37.0472,25700.0
2008-09-29 09:50:00,41.88,42.18,41.6,41.62,32600.0,37.0119,37.277,36.7644,36.7821,32600.0
2008-09-29 09:55:00,41.64,41.78,41.57,41.7,34000.0,36.7998,36.9235,36.7379,36.8528,34000.0
2008-09-29 10:00:00,41.71,42.27,41.7,41.95,34900.0,36.8616,37.3566,36.8528,37.0738,34900.0
2008-09-29 10:05:00,41.92,42.13,41.87,41.94,13300.0,37.0472,37.2328,37.0031,37.0649,13300.0
2008-09-29 10:10:00,41.93,42.09,41.82,42.04,20700.0,37.0561,37.1975,36.9589,37.1533,20700.0
2008-09-29 10:15:00,42.0,42.11,41.89,41.96,41100.0,37.1179,37.2152,37.0207,37.0826,41100.0
2008-09-29 10:20:00,41.97,42.13,41.95,42.07,19300.0,37.0914,37.2328,37.0738,37.1798,19300.0
2008-09-29 10:25:00,42.07,42.5,42.07,42.22,25900.0,37.1798,37.5598,37.1798,37.3124,25900.0
2008-09-29 10:30:00,42.22,42.63,42.13,42.46,30300.0,37.3124,37.6747,37.2328,37.5245,30300.0
2008-09-29 10:35:00,42.49,42.51,42.3,42.4,18400.0,37.551,37.5687,37.3831,37.4714,18400.0
2008-09-29 10:40:00,42.37,42.38,42.0,42.23,27600.0,37.4449,37.4538,37.1179,37.3212,27600.0
2008-09-29 10:45:00,42.23,42.27,42.19,42.25,14200.0,37.3212,37.3566,37.2859,37.3389,14200.0
2008-09-29 10:50:00,42.24,42.24,42.0,42.03,20400.0,37.33,37.33,37.1179,37.1445,20400.0
2008-09-29 10:55:00,42.04,42.07,41.72,41.87,11200.0,37.1533,37.1798,36.8705,37.0031,11200.0
2008-09-29 11:00:00,41.85,42.03,41.83,41.94,8200.0,36.9854,37.1445,36.9677,37.0649,8200.0
2008-09-29 11:05:00,41.94,41.98,41.79,41.86,12200.0,37.0649,37.1003,36.9324,36.9942,12200.0
2008-09-29 11:10:00,41.88,41.89,41.7,41.7,20600.0,37.0119,37.0207,36.8528,36.8528,20600.0
2008-09-29 11:15:00,41.65,41.68,41.6,41.68,5100.0,36.8086,36.8351,36.7644,36.8351,5100.0
2008-09-29 11:20:00,41.65,41.7,41.57,41.7,16800.0,36.8086,36.8528,36.7379,36.8528,16800.0
2008-09-29 11:25:00,41.7,41.7,41.65,41.7,12600.0,36.8528,36.8528,36.8086,36.8528,12600.0
2008-09-29 11:30:00,41.69,41.71,41.6,41.7,9000.0,36.844,36.8616,36.7644,36.8528,9000.0
2008-09-29 11:35:00,41.69,41.82,41.65,41.75,14900.0,36.844,36.9589,36.8086,36.897,14900.0
2008-09-29 11:40:00,41.79,41.8,41.71,41.75,7900.0,36.9324,36.9412,36.8616,36.897,7900.0
2008-09-29 11:45:00,41.75,41.84,41.72,41.81,22600.0,36.897,36.9765,36.8705,36.95,22600.0
2008-09-29 11:50:00,41.84,41.85,41.75,41.81,5900.0,36.9765,36.9854,36.897,36.95,5900.0
2008-09-29 11:55:00,41.81,41.85,41.79,41.84,4100.0,36.95,36.9854,36.9324,36.9765,4100.0
2008-09-29 12:00:00,41.8,41.82,41.76,41.77,8500.0,36.9412,36.9589,36.9058,36.9147,8500.0
2008-09-29 12:05:00,41.78,41.79,41.74,41.74,7900.0,36.9235,36.9324,36.8882,36.8882,7900.0
2008-09-29 12:10:00,41.78,41.79,41.71,41.75,7000.0,36.9235,36.9324,36.8616,36.897,7000.0
2008-09-29 12:15:00,41.7,41.76,41.6,41.64,9100.0,36.8528,36.9058,36.7644,36.7998,9100.0
2008-09-29 12:20:00,41.61,41.63,41.51,41.51,12600.0,36.7733,36.7909,36.6849,36.6849,12600.0
2008-09-29 12:25:00,41.5,41.51,41.13,41.42,23200.0,36.6761,36.6849,36.3491,36.6054,23200.0
2008-09-29 12:30:00,41.44,41.57,41.41,41.51,13900.0,36.623,36.7379,36.5965,36.6849,13900.0
2008-09-29 12:35:00,41.48,41.5,41.33,41.4,8600.0,36.6584,36.6761,36.5258,36.5877,8600.0
2008-09-29 12:40:00,41.31,41.36,41.08,41.09,21700.0,36.5081,36.5523,36.3049,36.3137,21700.0
2008-09-29 12:45:00,41.13,41.14,41.06,41.1,10000.0,36.3491,36.3579,36.2872,36.3226,10000.0
2008-09-29 12:50:00,41.09,41.09,40.75,40.87,22800.0,36.3137,36.3137,36.0132,36.1193,22800.0
2008-09-29 12:55:00,40.84,41.0,40.82,40.99,17600.0,36.0928,36.2342,36.0751,36.2253,17600.0
2008-09-29 13:00:00,41.0,41.0,40.9,40.96,19700.0,36.2342,36.2342,36.1458,36.1988,19700.0
2008-09-29 13:05:00,40.96,41.49,40.89,41.42,38500.0,36.1988,36.6672,36.137,36.6054,38500.0
2008-09-29 13:10:00,41.38,41.39,40.92,41.03,18100.0,36.57,36.5788,36.1635,36.2607,18100.0
2008-09-29 13:15:00,41.04,41.06,41.0,41.04,6000.0,36.2695,36.2872,36.2342,36.2695,6000.0
2008-09-29 13:20:00,41.02,41.15,41.01,41.12,8100.0,36.2519,36.3667,36.243,36.3402,8100.0
2008-09-29 13:25:00,41.09,41.32,41.09,41.25,23200.0,36.3137,36.517,36.3137,36.4551,23200.0
2008-09-29 13:30:00,41.25,41.27,41.06,41.1,11300.0,36.4551,36.4728,36.2872,36.3226,11300.0
2008-09-29 13:35:00,41.12,41.16,40.98,41.01,15200.0,36.3402,36.3756,36.2165,36.243,15200.0
2008-09-29 13:40:00,41.03,41.06,40.48,40.48,38000.0,36.2607,36.2872,35.7746,35.7746,38000.0
2008-09-29 13:45:00,40.48,40.53,39.82,40.36,26900.0,35.7746,35.8188,35.1913,35.6686,26900.0
2008-09-29 13:50:00,40.34,41.6,40.08,41.58,15200.0,35.6509,36.7644,35.4211,36.7468,15200.0
2008-09-29 13:55:00,41.48,41.5,40.61,40.84,27100.0,36.6584,36.6761,35.8895,36.0928,27100.0
2008-09-29 14:00:00,40.87,41.33,40.85,40.93,11300.0,36.1193,36.5258,36.1016,36.1723,11300.0
2008-09-29 14:05:00,40.88,41.43,40.77,41.0,30500.0,36.1281,36.6142,36.0309,36.2342,30500.0
2008-09-29 14:10:00,41.0,41.25,40.5,40.98,18800.0,36.2342,36.4551,35.7923,36.2165,18800.0
2008-09-29 14:15:00,40.98,41.4,40.73,41.39,10000.0,36.2165,36.5877,35.9956,36.5788,10000.0
2008-09-29 14:20:00,41.36,41.36,40.85,40.94,14400.0,36.5523,36.5523,36.1016,36.1812,14400.0
2008-09-29 14:25:00,40.93,40.97,40.5,40.5,13900.0,36.1723,36.2077,35.7923,35.7923,13900.0
2008-09-29 14:30:00,40.56,40.71,40.53,40.54,25900.0,35.8453,35.9779,35.8188,35.8276,25900.0
2008-09-29 14:35:00,40.61,40.61,40.5,40.53,7700.0,35.8895,35.8895,35.7923,35.8188,7700.0
2008-09-29 14:40:00,40.56,40.61,40.5,40.53,8700.0,35.8453,35.8895,35.7923,35.8188,8700.0
2008-09-29 14:45:00,40.55,40.58,40.5,40.51,9500.0,35.8365,35.863,35.7923,35.8011,9500.0
2008-09-29 14:50:00,40.51,40.55,40.5,40.5,15100.0,35.8011,35.8365,35.7923,35.7923,15100.0
2008-09-29 14:55:00,40.53,40.54,40.47,40.51,31100.0,35.8188,35.8276,35.7658,35.8011,31100.0
2008-09-29 15:00:00,40.54,40.77,40.46,40.54,12900.0,35.8276,36.0309,35.7569,35.8276,12900.0
2008-09-29 15:05:00,40.56,40.57,40.5,40.51,17900.0,35.8453,35.8542,35.7923,35.8011,17900.0
2008-09-29 15:10:00,40.5,40.55,40.48,40.52,20100.0,35.7923,35.8365,35.7746,35.81,20100.0
2008-09-29 15:15:00,40.51,40.54,40.2,40.2,18600.0,35.8011,35.8276,35.5272,35.5272,18600.0
2008-09-29 15:20:00,40.22,40.32,40.21,40.27,15000.0,35.5448,35.6332,35.536,35.589,15000.0
2008-09-29 15:25:00,40.28,40.3,40.13,40.2,24900.0,35.5979,35.6155,35.4653,35.5272,24900.0
2008-09-29 15:30:00,40.17,40.29,39.96,40.25,23700.0,35.5007,35.6067,35.3151,35.5714,23700.0
2008-09-29 15:35:00,40.23,40.23,40.03,40.18,16600.0,35.5537,35.5537,35.3769,35.5095,16600.0
2008-09-29 15:40:00,40.18,41.16,40.18,40.73,33600.0,35.5095,36.3756,35.5095,35.9956,33600.0
2008-09-29 15:45:00,40.77,40.92,40.54,40.84,39100.0,36.0309,36.1635,35.8276,36.0928,39100.0
2008-09-29 15:50:00,40.87,41.1,40.71,41.09,46300.0,36.1193,36.3226,35.9779,36.3137,46300.0
2008-09-29 15:55:00,41.07,41.49,41.07,41.35,43700.0,36.296,36.6672,36.296,36.5435,43700.0
2008-09-30 09:30:00,40.85,42.12,40.19,40.29,30700.0,36.1016,37.224,35.5183,35.6067,30700.0
2008-09-30 09:35:00,40.28,40.5,40.09,40.14,33800.0,35.5979,35.7923,35.43,35.4741,33800.0
2008-09-30 09:40:00,40.14,40.43,39.75,39.89,40100.0,35.4741,35.7304,35.1295,35.2532,40100.0
2008-09-30 09:45:00,39.9,39.98,39.55,39.65,42000.0,35.262,35.3327,34.9527,35.0411,42000.0
2008-09-30 09:50:00,39.61,39.62,39.43,39.55,59400.0,35.0058,35.0146,34.8467,34.9527,59400.0
2008-09-30 09:55:00,39.53,39.82,39.5,39.52,52200.0,34.9351,35.1913,34.9085,34.9262,52200.0
2008-09-30 10:00:00,39.52,39.77,39.48,39.72,67200.0,34.9262,35.1472,34.8909,35.103,67200.0
2008-09-30 10:05:00,39.72,39.83,39.42,39.48,35100.0,35.103,35.2002,34.8378,34.8909,35100.0
2008-09-30 10:10:00,39.47,40.0,39.47,40.0,20900.0,34.882,35.3504,34.882,35.3504,20900.0
2008-09-30 10:15:00,39.99,40.21,39.91,40.21,15100.0,35.3416,35.536,35.2709,35.536,15100.0
2008-09-30 10:20:00,40.19,40.23,40.05,40.13,19100.0,35.5183,35.5537,35.3946,35.4653,19100.0
2008-09-30 10:25:00,40.09,40.15,39.99,39.99,18600.0,35.43,35.483,35.3416,35.3416,18600.0
2008-09-30 10:30:00,39.99,40.05,39.95,40.01,14200.0,35.3416,35.3946,35.3062,35.3593,14200.0
2008-09-30 10:35:00,40.02,40.3,40.01,40.2,11300.0,35.3681,35.6155,35.3593,35.5272,11300.0
2008-09-30 10:40:00,40.24,40.29,40.24,40.28,8400.0,35.5625,35.6067,35.5625,35.5979,8400.0
2008-09-30 10:45:00,40.28,40.33,40.26,40.32,24400.0,35.5979,35.6421,35.5802,35.6332,24400.0
2008-09-30 10:50:00,40.3,40.31,40.15,40.15,11700.0,35.6155,35.6244,35.483,35.483,11700.0
2008-09-30 10:55:00,40.01,40.02,39.9,39.9,15000.0,35.3593,35.3681,35.262,35.262,15000.0
2008-09-30 11:00:00,39.92,40.0,39.89,39.96,16600.0,35.2797,35.3504,35.2532,35.3151,16600.0
2008-09-30 11:05:00,39.98,40.0,39.93,39.93,9900.0,35.3327,35.3504,35.2886,35.2886,9900.0
2008-09-30 11:10:00,39.98,40.0,39.88,39.93,28400.0,35.3327,35.3504,35.2444,35.2886,28400.0
2008-09-30 11:15:00,39.93,39.94,39.77,39.91,15400.0,35.2886,35.2974,35.1472,35.2709,15400.0
2008-09-30 11:20:00,39.91,39.91,39.85,39.89,14200.0,35.2709,35.2709,35.2179,35.2532,14200.0
2008-09-30 11:25:00,39.89,39.9,39.86,39.86,10600.0,35.2532,35.262,35.2267,35.2267,10600.0
2008-09-30 11:30:00,39.85,39.89,39.8,39.81,73300.0,35.2179,35.2532,35.1737,35.1825,73300.0
2008-09-30 11:35:00,39.81,39.82,39.75,39.8,110000.0,35.1825,35.1913,35.1295,35.1737,110000.0
2008-09-30 11:40:00,39.8,39.92,39.8,39.92,8400.0,35.1737,35.2797,35.1737,35.2797,8400.0
2008-09-30 11:45:00,39.91,40.24,39.91,40.22,13000.0,35.2709,35.5625,35.2709,35.5448,13000.0
2008-09-30 11:50:00,40.23,40.25,40.16,40.18,9900.0,35.5537,35.5714,35.4918,35.5095,9900.0
2008-09-30 11:55:00,40.16,40.21,40.11,40.14,27700.0,35.4918,35.536,35.4476,35.4741,27700.0
2008-09-30 12:00:00,40.16,40.19,39.87,39.97,11600.0,35.4918,35.5183,35.2355,35.3239,11600.0
2008-09-30 12:05:00,39.97,40.17,39.97,40.02,13500.0,35.3239,35.5007,35.3239,35.3681,13500.0
2008-09-30 12:10:00,40.05,40.09,40.0,40.04,6000.0,35.3946,35.43,35.3504,35.3858,6000.0
2008-09-30 12:15:00,40.04,40.05,39.95,39.97,108700.0,35.3858,35.3946,35.3062,35.3239,108700.0
2008-09-30 12:20:00,40.0,40.06,40.0,40.0,10200.0,35.3504,35.4034,35.3504,35.3504,10200.0
2008-09-30 12:25:00,40.0,40.06,39.99,39.99,7500.0,35.3504,35.4034,35.3416,35.3416,7500.0
2008-09-30 12:30:00,40.0,40.0,39.86,39.91,7800.0,35.3504,35.3504,35.2267,35.2709,7800.0
2008-09-30 12:35:00,39.93,40.03,39.93,40.0,7000.0,35.2886,35.3769,35.2886,35.3504,7000.0
2008-09-30 12:40:00,40.0,40.03,39.97,39.99,4100.0,35.3504,35.3769,35.3239,35.3416,4100.0
2008-09-30 12:45:00,40.01,40.03,39.93,39.99,8600.0,35.3593,35.3769,35.2886,35.3416,8600.0
2008-09-30 12:50:00,39.97,39.98,39.93,39.94,5500.0,35.3239,35.3327,35.2886,35.2974,5500.0
2008-09-30 12:55:00,39.93,39.94,39.79,39.9,11000.0,35.2886,35.2974,35.1648,35.262,11000.0
2008-09-30 13:00:00,39.88,39.9,39.72,39.74,6000.0,35.2444,35.262,35.103,35.1206,6000.0
2008-09-30 13:05:00,39.73,39.74,39.63,39.67,10300.0,35.1118,35.1206,35.0234,35.0588,10300.0
2008-09-30 13:10:00,39.65,39.74,39.64,39.7,6600.0,35.0411,35.1206,35.0323,35.0853,6600.0
2008-09-30 13:15:00,39.7,40.0,39.7,40.0,10700.0,35.0853,35.3504,35.0853,35.3504,10700.0
2008-09-30 13:20:00,40.0,40.01,39.92,39.99,8200.0,35.3504,35.3593,35.2797,35.3416,8200.0
2008-09-30 13:25:00,40.0,40.15,39.99,40.1,16800.0,35.3504,35.483,35.3416,35.4388,16800.0
2008-09-30 13:30:00,40.12,40.18,40.07,40.12,15500.0,35.4565,35.5095,35.4123,35.4565,15500.0
2008-09-30 13:35:00,40.11,40.12,39.96,39.97,8000.0,35.4476,35.4565,35.3151,35.3239,8000.0
2008-09-30 13:40:00,39.97,39.99,39.83,39.85,9500.0,35.3239,35.3416,35.2002,35.2179,9500.0
2008-09-30 13:45:00,39.85,40.07,39.85,40.01,11700.0,35.2179,35.4123,35.2179,35.3593,11700.0
2008-09-30 13:50:00,40.02,40.13,40.01,40.03,18000.0,35.3681,35.4653,35.3593,35.3769,18000.0
2008-09-30 13:55:00,40.04,40.04,39.91,39.92,12500.0,35.3858,35.3858,35.2709,35.2797,12500.0
2008-09-30 14:00:00,39.93,39.98,39.9,39.98,15300.0,35.2886,35.3327,35.262,35.3327,15300.0
2008-09-30 14:05:00,39.98,40.14,39.97,40.09,12300.0,35.3327,35.4741,35.3239,35.43,12300.0
2008-09-30 14:10:00,40.07,40.15,40.01,40.05,13600.0,35.4123,35.483,35.3593,35.3946,13600.0
2008-09-30 14:15:00,40.08,40.18,39.93,40.07,17000.0,35.4211,35.5095,35.2886,35.4123,17000.0
2008-09-30 14:20:00,40.05,40.18,40.03,40.18,19200.0,35.3946,35.5095,35.3769,35.5095,19200.0
2008-09-30 14:25:00,40.18,40.21,40.07,40.07,25500.0,35.5095,35.536,35.4123,35.4123,25500.0
2008-09-30 14:30:00,40.08,40.1,40.01,40.09,20100.0,35.4211,35.4388,35.3593,35.43,20100.0
2008-09-30 14:35:00,40.09,40.12,40.02,40.05,19600.0,35.43,35.4565,35.3681,35.3946,19600.0
2008-09-30 14:40:00,40.08,40.19,40.0,40.13,15600.0,35.4211,35.5183,35.3504,35.4653,15600.0
2008-09-30 14:45:00,40.17,40.23,40.14,40.23,16300.0,35.5007,35.5537,35.4741,35.5537,16300.0
2008-09-30 14:50:00,40.23,40.3,40.12,40.24,29500.0,35.5537,35.6155,35.4565,35.5625,29500.0
2008-09-30 14:55:00,40.29,40.33,40.25,40.29,17500.0,35.6067,35.6421,35.5714,35.6067,17500.0
2008-09-30 15:00:00,40.29,40.3,40.16,40.2,20300.0,35.6067,35.6155,35.4918,35.5272,20300.0
2008-09-30 15:05:00,40.25,40.33,40.2,40.32,77400.0,35.5714,35.6421,35.5272,35.6332,77400.0
2008-09-30 15:10:00,40.31,40.36,40.28,40.33,19000.0,35.6244,35.6686,35.5979,35.6421,19000.0
2008-09-30 15:15:00,40.33,40.38,40.32,40.38,15100.0,35.6421,35.6862,35.6332,35.6862,15100.0
2008-09-30 15:20:00,40.38,40.72,40.35,40.68,35400.0,35.6862,35.9867,35.6597,35.9514,35400.0
2008-09-30 15:25:00,40.67,40.94,40.56,40.59,46000.0,35.9425,36.1812,35.8453,35.8718,46000.0
2008-09-30 15:30:00,40.62,40.62,40.4,40.5,29700.0,35.8984,35.8984,35.7039,35.7923,29700.0
2008-09-30 15:35:00,40.51,40.55,40.47,40.5,37600.0,35.8011,35.8365,35.7658,35.7923,37600.0
2008-09-30 15:40:00,40.5,40.73,40.5,40.73,60000.0,35.7923,35.9956,35.7923,35.9956,60000.0
2008-09-30 15:45:00,40.73,40.86,40.57,40.7,76400.0,35.9956,36.1105,35.8542,35.9691,76400.0
2008-09-30 15:50:00,40.67,41.14,40.63,41.13,91500.0,35.9425,36.3579,35.9072,36.3491,91500.0
2008-09-30 15:55:00,41.12,41.19,40.93,41.04,80300.0,36.3402,36.4021,36.1723,36.2695,80300.0
2008-10-01 09:30:00,40.66,41.79,40.0,41.17,33300.0,35.9337,36.9324,35.3504,36.3844,33300.0
2008-10-01 09:35:00,41.2,41.21,40.2,40.33,24900.0,36.4109,36.4198,35.5272,35.6421,24900.0
2008-10-01 09:40:00,40.71,40.71,40.2,40.51,14400.0,35.9779,35.9779,35.5272,35.8011,14400.0
2008-10-01 09:45:00,40.47,40.51,40.19,40.33,19400.0,35.7658,35.8011,35.5183,35.6421,19400.0
2008-10-01 09:50:00,40.33,40.48,40.33,40.47,17800.0,35.6421,35.7746,35.6421,35.7658,17800.0
2008-10-01 09:55:00,40.47,40.48,40.33,40.46,18700.0,35.7658,35.7746,35.6421,35.7569,18700.0
2008-10-01 10:00:00,40.42,40.47,39.95,40.12,20700.0,35.7216,35.7658,35.3062,35.4565,20700.0
2008-10-01 10:05:00,40.01,40.3,40.01,40.19,9400.0,35.3593,35.6155,35.3593,35.5183,9400.0
2008-10-01 10:10:00,40.18,40.7,40.07,40.64,12500.0,35.5095,35.9691,35.4123,35.916,12500.0
2008-10-01 10:15:00,40.63,40.63,40.28,40.3,5400.0,35.9072,35.9072,35.5979,35.6155,5400.0
2008-10-01 10:20:00,40.31,40.9,40.16,40.74,28500.0,35.6244,36.1458,35.4918,36.0044,28500.0
2008-10-01 10:25:00,40.76,40.99,40.54,40.65,9300.0,36.0221,36.2253,35.8276,35.9249,9300.0
2008-10-01 10:30:00,40.73,40.74,40.2,40.3,10400.0,35.9956,36.0044,35.5272,35.6155,10400.0
2008-10-01 10:35:00,40.35,40.83,40.31,40.71,14800.0,35.6597,36.0839,35.6244,35.9779,14800.0
2008-10-01 10:40:00,40.71,40.78,40.23,40.57,17300.0,35.9779,36.0398,35.5537,35.8542,17300.0
2008-10-01 10:45:00,40.57,40.69,40.46,40.66,7500.0,35.8542,35.9602,35.7569,35.9337,7500.0
2008-10-01 10:50:00,40.61,40.75,40.52,40.74,10400.0,35.8895,36.0132,35.81,36.0044,10400.0
2008-10-01 10:55:00,40.72,41.14,40.57,40.81,43100.0,35.9867,36.3579,35.8542,36.0663,43100.0
2008-10-01 11:00:00,40.81,40.94,40.56,40.6,11300.0,36.0663,36.1812,35.8453,35.8807,11300.0
2008-10-01 11:05:00,40.63,40.75,40.58,40.68,7800.0,35.9072,36.0132,35.863,35.9514,7800.0
2008-10-01 11:10:00,40.68,40.74,40.62,40.67,5000.0,35.9514,36.0044,35.8984,35.9425,5000.0
2008-10-01 11:15:00,40.72,40.84,40.69,40.77,6300.0,35.9867,36.0928,35.9602,36.0309,6300.0
2008-10-01 11:20:00,40.74,40.92,40.72,40.86,3800.0,36.0044,36.1635,35.9867,36.1105,3800.0
2008-10-01 11:25:00,40.92,41.07,40.62,40.68,13400.0,36.1635,36.296,35.8984,35.9514,13400.0
2008-10-01 11:30:00,40.67,40.82,40.55,40.8,16100.0,35.9425,36.0751,35.8365,36.0574,16100.0
2008-10-01 11:35:00,40.85,40.85,40.7,40.73,1300.0,36.1016,36.1016,35.9691,35.9956,1300.0
2008-10-01 11:40:00,40.73,41.11,40.72,41.0,11100.0,35.9956,36.3314,35.9867,36.2342,11100.0
2008-10-01 11:45:00,40.99,41.14,40.94,41.13,4000.0,36.2253,36.3579,36.1812,36.3491,4000.0
2008-10-01 11:50:00,41.11,41.16,40.91,40.94,7100.0,36.3314,36.3756,36.1546,36.1812,7100.0
2008-10-01 11:55:00,40.94,40.95,40.79,40.79,5900.0,36.1812,36.19,36.0486,36.0486,5900.0
2008-10-01 12:00:00,40.83,40.85,40.79,40.83,4100.0,36.0839,36.1016,36.0486,36.0839,4100.0
2008-10-01 12:05:00,40.79,40.89,40.79,40.89,6200.0,36.0486,36.137,36.0486,36.137,6200.0
2008-10-01 12:10:00,40.86,40.89,40.82,40.86,3400.0,36.1105,36.137,36.0751,36.1105,3400.0
2008-10-01 12:15:00,40.86,41.05,40.86,41.02,27900.0,36.1105,36.2784,36.1105,36.2519,27900.0
2008-10-01 12:20:00,41.03,41.03,41.0,41.01,23800.0,36.2607,36.2607,36.2342,36.243,23800.0
2008-10-01 12:25:00,41.02,41.02,40.86,40.89,3500.0,36.2519,36.2519,36.1105,36.137,3500.0
2008-10-01 12:30:00,40.9,41.19,40.89,41.15,15500.0,36.1458,36.4021,36.137,36.3667,15500.0
2008-10-01 12:35:00,41.14,41.2,41.12,41.14,6000.0,36.3579,36.4109,36.3402,36.3579,6000.0
2008-10-01 12:40:00,41.15,41.19,40.99,40.99,6100.0,36.3667,36.4021,36.2253,36.2253,6100.0
2008-10-01 12:45:00,40.99,41.09,40.91,41.07,7400.0,36.2253,36.3137,36.1546,36.296,7400.0
2008-10-01 12:50:00,41.07,41.25,40.88,40.88,14700.0,36.296,36.4551,36.1281,36.1281,14700.0
2008-10-01 12:55:00,41.05,41.3,41.05,41.22,13700.0,36.2784,36.4993,36.2784,36.4286,13700.0
2008-10-01 13:00:00,41.29,41.3,41.08,41.16,12400.0,36.4905,36.4993,36.3049,36.3756,12400.0
2008-10-01 13:05:00,41.17,41.18,41.12,41.12,8200.0,36.3844,36.3933,36.3402,36.3402,8200.0
2008-10-01 13:10:00,41.14,41.14,40.97,41.01,8500.0,36.3579,36.3579,36.2077,36.243,8500.0
2008-10-01 13:15:00,41.04,41.15,41.02,41.1,11000.0,36.2695,36.3667,36.2519,36.3226,11000.0
2008-10-01 13:20:00,41.1,41.14,41.09,41.1,7100.0,36.3226,36.3579,36.3137,36.3226,7100.0
2008-10-01 13:25:00,41.13,41.3,41.1,41.17,6400.0,36.3491,36.4993,36.3226,36.3844,6400.0
2008-10-01 13:30:00,41.21,41.21,40.93,41.06,11200.0,36.4198,36.4198,36.1723,36.2872,11200.0
2008-10-01 13:35:00,41.03,41.03,40.96,41.01,3500.0,36.2607,36.2607,36.1988,36.243,3500.0
2008-10-01 13:40:00,41.0,41.32,40.76,41.29,18600.0,36.2342,36.517,36.0221,36.4905,18600.0
2008-10-01 13:45:00,41.18,41.4,41.18,41.3,15300.0,36.3933,36.5877,36.3933,36.4993,15300.0
2008-10-01 13:50:00,41.27,41.34,41.25,41.3,5100.0,36.4728,36.5347,36.4551,36.4993,5100.0
2008-10-01 13:55:00,41.31,41.33,41.27,41.3,3800.0,36.5081,36.5258,36.4728,36.4993,3800.0
2008-10-01 14:00:00,41.28,41.34,41.2,41.31,17100.0,36.4816,36.5347,36.4109,36.5081,17100.0
2008-10-01 14:05:00,41.31,41.37,41.26,41.3,4700.0,36.5081,36.5612,36.464,36.4993,4700.0
2008-10-01 14:10:00,41.3,41.36,41.26,41.33,5800.0,36.4993,36.5523,36.464,36.5258,5800.0
2008-10-01 14:15:00,41.33,41.42,41.26,41.31,10900.0,36.5258,36.6054,36.464,36.5081,10900.0
2008-10-01 14:20:00,41.31,41.31,41.12,41.2,10500.0,36.5081,36.5081,36.3402,36.4109,10500.0
2008-10-01 14:25:00,41.19,41.19,41.01,41.12,14500.0,36.4021,36.4021,36.243,36.3402,14500.0
2008-10-01 14:30:00,41.09,41.12,40.93,41.03,14000.0,36.3137,36.3402,36.1723,36.2607,14000.0
2008-10-01 14:35:00,40.98,41.41,40.92,40.96,20500.0,36.2165,36.5965,36.1635,36.1988,20500.0
2008-10-01 14:40:00,40.94,40.97,40.78,40.89,17800.0,36.1812,36.2077,36.0398,36.137,17800.0
2008-10-01 14:45:00,40.87,41.04,40.8,40.93,34900.0,36.1193,36.2695,36.0574,36.1723,34900.0
2008-10-01 14:50:00,40.88,41.02,40.82,40.94,18200.0,36.1281,36.2519,36.0751,36.1812,18200.0
2008-10-01 14:55:00,40.97,41.02,40.83,41.02,20900.0,36.2077,36.2519,36.0839,36.2519,20900.0
2008-10-01 15:00:00,40.99,41.03,40.95,41.03,4100.0,36.2253,36.2607,36.19,36.2607,4100.0
2008-10-01 15:05:00,41.02,41.2,41.02,41.2,6500.0,36.2519,36.4109,36.2519,36.4109,6500.0
2008-10-01 15:10:00,41.21,41.48,41.18,41.4,19000.0,36.4198,36.6584,36.3933,36.5877,19000.0
2008-10-01 15:15:00,41.35,41.7,41.35,41.7,26600.0,36.5435,36.8528,36.5435,36.8528,26600.0
2008-10-01 15:20:00,41.7,41.8,41.63,41.67,20300.0,36.8528,36.9412,36.7909,36.8263,20300.0
2008-10-01 15:25:00,41.71,41.8,41.59,41.74,9700.0,36.8616,36.9412,36.7556,36.8882,9700.0
2008-10-01 15:30:00,41.78,41.78,41.6,41.64,47800.0,36.9235,36.9235,36.7644,36.7998,47800.0
2008-10-01 15:35:00,41.64,41.66,41.16,41.17,48700.0,36.7998,36.8175,36.3756,36.3844,48700.0
2008-10-01 15:40:00,41.18,41.52,40.98,41.19,47500.0,36.3933,36.6937,36.2165,36.4021,47500.0
2008-10-01 15:45:00,41.19,41.2,40.85,40.91,26200.0,36.4021,36.4109,36.1016,36.1546,26200.0
2008-10-01 15:50:00,40.91,41.49,40.91,41.12,36700.0,36.1546,36.6672,36.1546,36.3402,36700.0
2008-10-01 15:55:00,41.12,41.37,41.07,41.15,49700.0,36.3402,36.5612,36.296,36.3667,49700.0
2008-10-02 09:30:00,41.27,41.7,41.07,41.27,10800.0,36.4728,36.8528,36.296,36.4728,10800.0
2008-10-02 09:35:00,41.28,41.29,40.91,40.94,7700.0,36.4816,36.4905,36.1546,36.1812,7700.0
2008-10-02 09:40:00,40.97,41.08,40.94,41.06,11000.0,36.2077,36.3049,36.1812,36.2872,11000.0
2008-10-02 09:45:00,41.03,41.07,40.85,41.0,16100.0,36.2607,36.296,36.1016,36.2342,16100.0
2008-10-02 09:50:00,41.0,41.09,40.6,40.75,18300.0,36.2342,36.3137,35.8807,36.0132,18300.0
2008-10-02 09:55:00,40.76,40.91,40.73,40.91,3500.0,36.0221,36.1546,35.9956,36.1546,3500.0
2008-10-02 10:00:00,40.8,40.8,40.62,40.62,7300.0,36.0574,36.0574,35.8984,35.8984,7300.0
2008-10-02 10:05:00,40.68,40.76,40.6,40.76,6700.0,35.9514,36.0221,35.8807,36.0221,6700.0
2008-10-02 10:10:00,40.76,40.93,40.76,40.93,7900.0,36.0221,36.1723,36.0221,36.1723,7900.0
2008-10-02 10:15:00,40.95,41.02,40.83,40.96,9000.0,36.19,36.2519,36.0839,36.1988,9000.0
2008-10-02 10:20:00,40.84,41.0,40.82,40.82,15400.0,36.0928,36.2342,36.0751,36.0751,15400.0
2008-10-02 10:25:00,40.82,40.98,40.76,40.89,15300.0,36.0751,36.2165,36.0221,36.137,15300.0
2008-10-02 10:30:00,40.91,41.0,40.89,41.0,18400.0,36.1546,36.2342,36.137,36.2342,18400.0
2008-10-02 10:35:00,41.0,41.01,40.81,40.92,10500.0,36.2342,36.243,36.0663,36.1635,10500.0
2008-10-02 10:40:00,40.92,40.94,40.75,40.75,13400.0,36.1635,36.1812,36.0132,36.0132,13400.0
2008-10-02 10:45:00,40.75,40.75,40.21,40.29,20300.0,36.0132,36.0132,35.536,35.6067,20300.0
2008-10-02 10:50:00,40.33,40.7,40.33,40.69,4300.0,35.6421,35.9691,35.6421,35.9602,4300.0
2008-10-02 10:55:00,40.69,40.74,40.63,40.63,6500.0,35.9602,36.0044,35.9072,35.9072,6500.0
2008-10-02 11:00:00,40.68,40.72,40.64,40.69,2600.0,35.9514,35.9867,35.916,35.9602,2600.0
2008-10-02 11:05:00,40.66,40.72,40.39,40.44,5400.0,35.9337,35.9867,35.6951,35.7393,5400.0
2008-10-02 11:10:00,40.46,40.66,40.46,40.61,5200.0,35.7569,35.9337,35.7569,35.8895,5200.0
2008-10-02 11:15:00,40.64,40.64,40.52,40.57,6000.0,35.916,35.916,35.81,35.8542,6000.0
2008-10-02 11:20:00,40.63,40.7,40.55,40.61,2200.0,35.9072,35.9691,35.8365,35.8895,2200.0
2008-10-02 11:25:00,40.6,40.7,40.6,40.67,3200.0,35.8807,35.9691,35.8807,35.9425,3200.0
2008-10-02 11:30:00,40.68,40.77,40.5,40.5,7100.0,35.9514,36.0309,35.7923,35.7923,7100.0
2008-10-02 11:35:00,40.49,40.52,40.35,40.44,9500.0,35.7835,35.81,35.6597,35.7393,9500.0
2008-10-02 11:40:00,40.45,40.72,40.44,40.71,16500.0,35.7481,35.9867,35.7393,35.9779,16500.0
2008-10-02 11:45:00,40.67,40.67,40.63,40.63,5500.0,35.9425,35.9425,35.9072,35.9072,5500.0
2008-10-02 11:50:00,40.64,40.68,40.47,40.5,17500.0,35.916,35.9514,35.7658,35.7923,17500.0
2008-10-02 11:55:00,40.45,40.51,40.44,40.44,2500.0,35.7481,35.8011,35.7393,35.7393,2500.0
2008-10-02 12:00:00,40.47,40.5,40.44,40.46,5000.0,35.7658,35.7923,35.7393,35.7569,5000.0
2008-10-02 12:05:00,40.45,40.48,40.43,40.43,4400.0,35.7481,35.7746,35.7304,35.7304,4400.0
2008-10-02 12:10:00,40.44,40.51,40.28,40.32,14400.0,35.7393,35.8011,35.5979,35.6332,14400.0
2008-10-02 12:15:00,40.33,40.34,40.23,40.23,16600.0,35.6421,35.6509,35.5537,35.5537,16600.0
2008-10-02 12:20:00,40.23,40.23,40.11,40.14,5400.0,35.5537,35.5537,35.4476,35.4741,5400.0
2008-10-02 12:25:00,40.13,40.14,40.1,40.1,8800.0,35.4653,35.4741,35.4388,35.4388,8800.0
2008-10-02 12:30:00,40.1,40.17,40.05,40.06,16100.0,35.4388,35.5007,35.3946,35.4034,16100.0
2008-10-02 12:35:00,40.05,40.08,39.95,39.95,14200.0,35.3946,35.4211,35.3062,35.3062,14200.0
2008-10-02 12:40:00,39.95,39.98,39.7,39.73,31300.0,35.3062,35.3327,35.0853,35.1118,31300.0
2008-10-02 12:45:00,39.71,39.77,39.67,39.75,14800.0,35.0941,35.1472,35.0588,35.1295,14800.0
2008-10-02 12:50:00,39.72,39.82,39.71,39.82,7400.0,35.103,35.1913,35.0941,35.1913,7400.0
2008-10-02 12:55:00,39.83,40.07,39.83,40.0,14300.0,35.2002,35.4123,35.2002,35.3504,14300.0
2008-10-02 13:00:00,40.0,40.0,39.82,39.86,9100.0,35.3504,35.3504,35.1913,35.2267,9100.0
2008-10-02 13:05:00,39.81,39.83,39.69,39.72,9900.0,35.1825,35.2002,35.0765,35.103,9900.0
2008-10-02 13:10:00,39.71,39.71,39.56,39.62,14100.0,35.0941,35.0941,34.9616,35.0146,14100.0
2008-10-02 13:15:00,39.6,39.93,39.6,39.91,13400.0,34.9969,35.2886,34.9969,35.2709,13400.0
2008-10-02 13:20:00,39.93,40.03,39.91,40.0,11600.0,35.2886,35.3769,35.2709,35.3504,11600.0
2008-10-02 13:25:00,40.01,40.01,39.96,39.98,5800.0,35.3593,35.3593,35.3151,35.3327,5800.0
2008-10-02 13:30:00,40.0,40.03,39.95,40.03,13100.0,35.3504,35.3769,35.3062,35.3769,13100.0
2008-10-02 13:35:00,39.98,39.98,39.77,39.84,12500.0,35.3327,35.3327,35.1472,35.209,12500.0
2008-10-02 13:40:00,39.83,39.95,39.76,39.93,8600.0,35.2002,35.3062,35.1383,35.2886,8600.0
2008-10-02 13:45:00,39.97,40.06,39.92,39.95,10200.0,35.3239,35.4034,35.2797,35.3062,10200.0
2008-10-02 13:50:00,39.95,39.95,39.52,39.6,19200.0,35.3062,35.3062,34.9262,34.9969,19200.0
2008-10-02 13:55:00,39.62,39.76,39.57,39.62,17900.0,35.0146,35.1383,34.9704,35.0146,17900.0
2008-10-02 14:00:00,39.63,39.77,39.61,39.7,6800.0,35.0234,35.1472,35.0058,35.0853,6800.0
2008-10-02 14:05:00,39.72,39.98,39.72,39.98,8600.0,35.103,35.3327,35.103,35.3327,8600.0
2008-10-02 14:10:00,39.98,40.05,39.95,39.95,11200.0,35.3327,35.3946,35.3062,35.3062,11200.0
2008-10-02 14:15:00,39.95,39.96,39.8,39.8,38600.0,35.3062,35.3151,35.1737,35.1737,38600.0
2008-10-02 14:20:00,39.81,39.82,39.62,39.62,21200.0,35.1825,35.1913,35.0146,35.0146,21200.0
2008-10-02 14:25:00,39.65,39.75,39.62,39.67,9700.0,35.0411,35.1295,35.0146,35.0588,9700.0
2008-10-02 14:30:00,39.67,39.7,39.5,39.54,9300.0,35.0588,35.0853,34.9085,34.9439,9300.0
2008-10-02 14:35:00,39.54,39.57,39.44,39.5,18100.0,34.9439,34.9704,34.8555,34.9085,18100.0
2008-10-02 14:40:00,39.5,39.51,39.45,39.46,11800.0,34.9085,34.9174,34.8644,34.8732,11800.0
2008-10-02 14:45:00,39.46,39.51,39.42,39.45,10400.0,34.8732,34.9174,34.8378,34.8644,10400.0
2008-10-02 14:50:00,39.45,39.7,39.44,39.64,40300.0,34.8644,35.0853,34.8555,35.0323,40300.0
2008-10-02 14:55:00,39.66,39.93,39.66,39.92,12600.0,35.0499,35.2886,35.0499,35.2797,12600.0
2008-10-02 15:00:00,39.92,39.98,39.7,39.7,19400.0,35.2797,35.3327,35.0853,35.0853,19400.0
2008-10-02 15:05:00,39.71,39.74,39.69,39.7,4300.0,35.0941,35.1206,35.0765,35.0853,4300.0
2008-10-02 15:10:00,39.69,39.69,39.52,39.52,11300.0,35.0765,35.0765,34.9262,34.9262,11300.0
2008-10-02 15:15:00,39.54,39.54,39.39,39.43,29000.0,34.9439,34.9439,34.8113,34.8467,29000.0
2008-10-02 15:20:00,39.46,39.55,39.46,39.53,10600.0,34.8732,34.9527,34.8732,34.9351,10600.0
2008-10-02 15:25:00,39.51,39.69,39.41,39.42,20000.0,34.9174,35.0765,34.829,34.8378,20000.0
2008-10-02 15:30:00,39.44,39.8,39.41,39.71,29800.0,34.8555,35.1737,34.829,35.0941,29800.0
2008-10-02 15:35:00,39.69,39.7,39.46,39.56,20400.0,35.0765,35.0853,34.8732,34.9616,20400.0
2008-10-02 15:40:00,39.54,39.68,39.42,39.62,18700.0,34.9439,35.0676,34.8378,35.0146,18700.0
2008-10-02 15:45:00,39.6,39.71,39.51,39.56,77300.0,34.9969,35.0941,34.9174,34.9616,77300.0
2008-10-02 15:50:00,39.57,39.75,39.55,39.7,82200.0,34.9704,35.1295,34.9527,35.0853,82200.0
2008-10-02 15:55:00,39.67,39.7,39.51,39.58,43200.0,35.0588,35.0853,34.9174,34.9792,43200.0
2008-10-03 09:30:00,40.31,40.74,40.3,40.37,19100.0,35.6244,36.0044,35.6155,35.6774,19100.0
2008-10-03 09:35:00,40.59,40.75,40.46,40.62,19700.0,35.8718,36.0132,35.7569,35.8984,19700.0
2008-10-03 09:40:00,40.65,40.7,40.04,40.19,29100.0,35.9249,35.9691,35.3858,35.5183,29100.0
2008-10-03 09:45:00,40.23,40.23,39.9,40.08,17000.0,35.5537,35.5537,35.262,35.4211,17000.0
2008-10-03 09:50:00,40.05,40.25,40.0,40.14,22900.0,35.3946,35.5714,35.3504,35.4741,22900.0
2008-10-03 09:55:00,40.18,40.31,40.0,40.17,14900.0,35.5095,35.6244,35.3504,35.5007,14900.0
2008-10-03 10:00:00,40.17,40.22,40.12,40.15,5200.0,35.5007,35.5448,35.4565,35.483,5200.0
2008-10-03 10:05:00,40.14,40.18,40.1,40.12,8300.0,35.4741,35.5095,35.4388,35.4565,8300.0
2008-10-03 10:10:00,40.13,40.2,40.11,40.17,6700.0,35.4653,35.5272,35.4476,35.5007,6700.0
2008-10-03 10:15:00,40.14,40.19,40.09,40.09,10500.0,35.4741,35.5183,35.43,35.43,10500.0
2008-10-03 10:20:00,40.09,40.09,39.79,40.04,34500.0,35.43,35.43,35.1648,35.3858,34500.0
2008-10-03 10:25:00,40.04,40.08,40.0,40.05,37700.0,35.3858,35.4211,35.3504,35.3946,37700.0
2008-10-03 10:30:00,40.07,40.07,40.0,40.0,12700.0,35.4123,35.4123,35.3504,35.3504,12700.0
2008-10-03 10:35:00,40.0,40.05,39.98,40.05,16500.0,35.3504,35.3946,35.3327,35.3946,16500.0
2008-10-03 10:40:00,40.04,40.09,40.0,40.04,10800.0,35.3858,35.43,35.3504,35.3858,10800.0
2008-10-03 10:45:00,40.01,40.04,40.0,40.01,6400.0,35.3593,35.3858,35.3504,35.3593,6400.0
2008-10-03 10:50:00,40.0,40.1,40.0,40.1,8600.0,35.3504,35.4388,35.3504,35.4388,8600.0
2008-10-03 10:55:00,40.1,40.1,40.03,40.04,3500.0,35.4388,35.4388,35.3769,35.3858,3500.0
2008-10-03 11:00:00,40.05,40.13,40.02,40.1,21000.0,35.3946,35.4653,35.3681,35.4388,21000.0
2008-10-03 11:05:00,40.07,40.1,40.03,40.1,7900.0,35.4123,35.4388,35.3769,35.4388,7900.0
2008-10-03 11:10:00,40.1,40.46,40.1,40.46,8000.0,35.4388,35.7569,35.4388,35.7569,8000.0
2008-10-03 11:15:00,40.46,40.55,40.45,40.5,13600.0,35.7569,35.8365,35.7481,35.7923,13600.0
2008-10-03 11:20:00,40.52,40.52,40.23,40.31,156300.0,35.81,35.81,35.5537,35.6244,156300.0
2008-10-03 11:25:00,40.31,40.49,40.31,40.43,8600.0,35.6244,35.7835,35.6244,35.7304,8600.0
2008-10-03 11:30:00,40.44,40.49,40.42,40.45,8100.0,35.7393,35.7835,35.7216,35.7481,8100.0
2008-10-03 11:35:00,40.46,40.63,40.46,40.59,23100.0,35.7569,35.9072,35.7569,35.8718,23100.0
2008-10-03 11:40:00,40.57,40.63,40.47,40.52,8800.0,35.8542,35.9072,35.7658,35.81,8800.0
2008-10-03 11:45:00,40.49,40.53,40.28,40.3,10500.0,35.7835,35.8188,35.5979,35.6155,10500.0
2008-10-03 11:50:00,40.3,40.3,40.22,40.25,5000.0,35.6155,35.6155,35.5448,35.5714,5000.0
2008-10-03 11:55:00,40.28,40.37,40.28,40.37,6400.0,35.5979,35.6774,35.5979,35.6774,6400.0
2008-10-03 12:00:00,40.36,40.43,40.34,40.39,11800.0,35.6686,35.7304,35.6509,35.6951,11800.0
2008-10-03 12:05:00,40.39,40.39,40.31,40.33,18900.0,35.6951,35.6951,35.6244,35.6421,18900.0
2008-10-03 12:10:00,40.34,40.4,40.31,40.37,18400.0,35.6509,35.7039,35.6244,35.6774,18400.0
2008-10-03 12:15:00,40.39,40.46,40.37,40.41,8300.0,35.6951,35.7569,35.6774,35.7128,8300.0
2008-10-03 12:20:00,40.42,40.42,40.24,40.25,13100.0,35.7216,35.7216,35.5625,35.5714,13100.0
2008-10-03 12:25:00,40.25,40.31,40.24,40.28,6700.0,35.5714,35.6244,35.5625,35.5979,6700.0
2008-10-03 12:30:00,40.28,40.29,40.22,40.22,11000.0,35.5979,35.6067,35.5448,35.5448,11000.0
2008-10-03 12:35:00,40.17,40.26,40.15,40.26,4400.0,35.5007,35.5802,35.483,35.5802,4400.0
2008-10-03 12:40:00,40.31,40.46,40.27,40.32,12000.0,35.6244,35.7569,35.589,35.6332,12000.0
2008-10-03 12:45:00,40.34,40.39,40.28,40.31,6800.0,35.6509,35.6951,35.5979,35.6244,6800.0
2008-10-03 12:50:00,40.33,40.45,40.3,40.4,7600.0,35.6421,35.7481,35.6155,35.7039,7600.0
2008-10-03 12:55:00,40.41,40.43,40.33,40.33,8000.0,35.7128,35.7304,35.6421,35.6421,8000.0
2008-10-03 13:00:00,40.35,40.35,40.19,40.27,7600.0,35.6597,35.6597,35.5183,35.589,7600.0
2008-10-03 13:05:00,40.2,40.46,40.13,40.37,36100.0,35.5272,35.7569,35.4653,35.6774,36100.0
2008-10-03 13:10:00,40.35,40.39,40.22,40.39,27600.0,35.6597,35.6951,35.5448,35.6951,27600.0
2008-10-03 13:15:00,40.32,40.51,40.32,40.39,37700.0,35.6332,35.8011,35.6332,35.6951,37700.0
2008-10-03 13:20:00,40.41,40.54,40.2,40.33,40800.0,35.7128,35.8276,35.5272,35.6421,40800.0
2008-10-03 13:25:00,40.33,40.46,40.3,40.4,34400.0,35.6421,35.7569,35.6155,35.7039,34400.0
2008-10-03 13:30:00,40.4,40.49,40.05,40.16,33800.0,35.7039,35.7835,35.3946,35.4918,33800.0
2008-10-03 13:35:00,40.19,40.33,40.04,40.25,30100.0,35.5183,35.6421,35.3858,35.5714,30100.0
2008-10-03 13:40:00,40.16,40.18,39.99,40.0,15800.0,35.4918,35.5095,35.3416,35.3504,15800.0
2008-10-03 13:45:00,40.0,40.06,40.0,40.02,31300.0,35.3504,35.4034,35.3504,35.3681,31300.0
2008-10-03 13:50:00,40.02,40.12,39.87,39.87,43500.0,35.3681,35.4565,35.2355,35.2355,43500.0
2008-10-03 13:55:00,39.91,40.03,39.86,39.91,15600.0,35.2709,35.3769,35.2267,35.2709,15600.0
2008-10-03 14:00:00,39.95,39.95,39.8,39.82,6600.0,35.3062,35.3062,35.1737,35.1913,6600.0
2008-10-03 14:05:00,39.82,39.94,39.75,39.9,12600.0,35.1913,35.2974,35.1295,35.262,12600.0
2008-10-03 14:10:00,39.92,40.04,39.62,39.62,33400.0,35.2797,35.3858,35.0146,35.0146,33400.0
2008-10-03 14:15:00,39.66,39.68,39.51,39.55,6300.0,35.0499,35.0676,34.9174,34.9527,6300.0
2008-10-03 14:20:00,39.56,39.56,39.46,39.54,12500.0,34.9616,34.9616,34.8732,34.9439,12500.0
2008-10-03 14:25:00,39.54,39.54,39.39,39.47,14700.0,34.9439,34.9439,34.8113,34.882,14700.0
2008-10-03 14:30:00,39.46,39.47,39.39,39.4,13800.0,34.8732,34.882,34.8113,34.8202,13800.0
2008-10-03 14:35:00,39.41,39.47,39.39,39.47,40500.0,34.829,34.882,34.8113,34.882,40500.0
2008-10-03 14:40:00,39.47,39.61,39.44,39.56,7000.0,34.882,35.0058,34.8555,34.9616,7000.0
2008-10-03 14:45:00,39.53,39.55,39.42,39.51,12000.0,34.9351,34.9527,34.8378,34.9174,12000.0
2008-10-03 14:50:00,39.51,39.58,39.42,39.51,18400.0,34.9174,34.9792,34.8378,34.9174,18400.0
2008-10-03 14:55:00,39.52,39.52,39.43,39.46,11900.0,34.9262,34.9262,34.8467,34.8732,11900.0
2008-10-03 15:00:00,39.51,39.51,39.43,39.44,10400.0,34.9174,34.9174,34.8467,34.8555,10400.0
2008-10-03 15:05:00,39.46,39.47,39.42,39.46,10800.0,34.8732,34.882,34.8378,34.8732,10800.0
2008-10-03 15:10:00,39.44,39.47,39.42,39.43,12500.0,34.8555,34.882,34.8378,34.8467,12500.0
2008-10-03 15:15:00,39.44,39.47,39.4,39.42,23600.0,34.8555,34.882,34.8202,34.8378,23600.0
2008-10-03 15:20:00,39.41,39.46,39.35,39.4,11700.0,34.829,34.8732,34.776,34.8202,11700.0
2008-10-03 15:25:00,39.38,39.38,39.15,39.21,19800.0,34.8025,34.8025,34.5992,34.6522,19800.0
2008-10-03 15:30:00,39.21,39.43,39.21,39.23,18100.0,34.6522,34.8467,34.6522,34.6699,18100.0
2008-10-03 15:35:00,39.19,39.43,39.18,39.4,26400.0,34.6346,34.8467,34.6257,34.8202,26400.0
2008-10-03 15:40:00,39.4,39.42,39.27,39.38,49800.0,34.8202,34.8378,34.7053,34.8025,49800.0
2008-10-03 15:45:00,39.36,39.38,39.25,39.27,49100.0,34.7848,34.8025,34.6876,34.7053,49100.0
2008-10-03 15:50:00,39.27,39.31,39.22,39.28,34400.0,34.7053,34.7406,34.6611,34.7141,34400.0
2008-10-03 15:55:00,39.28,39.31,39.14,39.29,25300.0,34.7141,34.7406,34.5904,34.7229,25300.0
2008-10-06 09:30:00,39.23,39.23,38.25,38.62,33200.0,34.6699,34.6699,33.8038,34.1308,33200.0
2008-10-06 09:35:00,38.63,38.98,38.26,38.6,17500.0,34.1397,34.449,33.8127,34.1132,17500.0
2008-10-06 09:40:00,38.55,38.75,37.93,38.45,46000.0,34.069,34.2457,33.521,33.9806,46000.0
2008-10-06 09:45:00,38.43,38.5,37.71,37.85,38500.0,33.9629,34.0248,33.3266,33.4503,38500.0
2008-10-06 09:50:00,37.75,38.16,37.75,38.01,9600.0,33.362,33.7243,33.362,33.5917,9600.0
2008-10-06 09:55:00,38.05,38.23,37.73,38.22,40700.0,33.6271,33.7862,33.3443,33.7773,40700.0
2008-10-06 10:00:00,38.2,38.2,37.84,37.98,16000.0,33.7597,33.7597,33.4415,33.5652,16000.0
2008-10-06 10:05:00,37.95,38.38,37.92,38.24,34100.0,33.5387,33.9187,33.5122,33.795,34100.0
2008-10-06 10:10:00,38.26,38.38,37.71,37.88,29500.0,33.8127,33.9187,33.3266,33.4768,29500.0
2008-10-06 10:15:00,37.86,38.33,37.86,38.25,21100.0,33.4592,33.8745,33.4592,33.8038,21100.0
2008-10-06 10:20:00,38.25,38.37,38.08,38.19,21100.0,33.8038,33.9099,33.6536,33.7508,21100.0
2008-10-06 10:25:00,38.19,38.22,38.04,38.21,17900.0,33.7508,33.7773,33.6182,33.7685,17900.0
2008-10-06 10:30:00,38.18,38.24,37.97,38.02,22500.0,33.742,33.795,33.5564,33.6006,22500.0
2008-10-06 10:35:00,38.01,38.04,37.64,37.7,32600.0,33.5917,33.6182,33.2647,33.3178,32600.0
2008-10-06 10:40:00,37.73,37.82,37.25,37.29,36600.0,33.3443,33.4238,32.9201,32.9554,36600.0
2008-10-06 10:45:00,37.31,37.34,37.14,37.2,40100.0,32.9731,32.9996,32.8229,32.8759,40100.0
2008-10-06 10:50:00,37.2,37.31,37.12,37.12,57000.0,32.8759,32.9731,32.8052,32.8052,57000.0
2008-10-06 10:55:00,37.14,37.18,37.02,37.15,30900.0,32.8229,32.8582,32.7168,32.8317,30900.0
2008-10-06 11:00:00,37.15,37.45,37.14,37.35,55500.0,32.8317,33.0968,32.8229,33.0085,55500.0
2008-10-06 11:05:00,37.3,37.51,37.3,37.4,22700.0,32.9643,33.1499,32.9643,33.0526,22700.0
2008-10-06 11:10:00,37.43,37.75,37.42,37.66,30300.0,33.0792,33.362,33.0703,33.2824,30300.0
2008-10-06 11:15:00,37.56,37.69,37.36,37.68,19100.0,33.194,33.3089,33.0173,33.3001,19100.0
2008-10-06 11:20:00,37.68,37.76,37.6,37.75,16000.0,33.3001,33.3708,33.2294,33.362,16000.0
2008-10-06 11:25:00,37.76,37.81,37.71,37.78,7900.0,33.3708,33.415,33.3266,33.3885,7900.0
2008-10-06 11:30:00,37.78,37.99,37.73,37.87,11000.0,33.3885,33.5741,33.3443,33.468,11000.0
2008-10-06 11:35:00,37.83,37.91,37.61,37.87,15000.0,33.4327,33.5034,33.2382,33.468,15000.0
2008-10-06 11:40:00,37.87,37.89,37.61,37.72,13900.0,33.468,33.4857,33.2382,33.3354,13900.0
2008-10-06 11:45:00,37.81,38.02,37.58,37.62,11600.0,33.415,33.6006,33.2117,33.2471,11600.0
2008-10-06 11:50:00,37.62,37.74,37.33,37.64,16900.0,33.2471,33.3531,32.9908,33.2647,16900.0
2008-10-06 11:55:00,37.67,37.83,37.67,37.8,7600.0,33.2913,33.4327,33.2913,33.4061,7600.0
2008-10-06 12:00:00,37.76,37.94,37.5,37.5,8800.0,33.3708,33.5299,33.141,33.141,8800.0
2008-10-06 12:05:00,37.42,37.75,37.41,37.62,4800.0,33.0703,33.362,33.0615,33.2471,4800.0
2008-10-06 12:10:00,37.56,37.62,37.29,37.34,6800.0,33.194,33.2471,32.9554,32.9996,6800.0
2008-10-06 12:15:00,37.43,37.67,37.3,37.59,8600.0,33.0792,33.2913,32.9643,33.2206,8600.0
2008-10-06 12:20:00,37.66,37.66,37.5,37.65,4200.0,33.2824,33.2824,33.141,33.2736,4200.0
2008-10-06 12:25:00,37.63,37.65,37.16,37.22,14600.0,33.2559,33.2736,32.8405,32.8936,14600.0
2008-10-06 12:30:00,37.17,37.44,37.14,37.16,26300.0,32.8494,33.088,32.8229,32.8405,26300.0
2008-10-06 12:35:00,37.16,37.16,36.73,36.75,29100.0,32.8405,32.8405,32.4605,32.4782,29100.0
2008-10-06 12:40:00,36.73,36.98,36.52,36.94,14600.0,32.4605,32.6815,32.2749,32.6461,14600.0
2008-10-06 12:45:00,36.94,36.99,36.84,36.97,10900.0,32.6461,32.6903,32.5577,32.6726,10900.0
2008-10-06 12:50:00,36.99,37.06,36.82,36.91,14800.0,32.6903,32.7522,32.5401,32.6196,14800.0
2008-10-06 12:55:00,36.89,36.9,36.81,36.85,10800.0,32.6019,32.6108,32.5312,32.5666,10800.0
2008-10-06 13:00:00,36.79,36.8,36.65,36.8,13900.0,32.5135,32.5224,32.3898,32.5224,13900.0
2008-10-06 13:05:00,36.8,36.85,36.77,36.81,12600.0,32.5224,32.5666,32.4959,32.5312,12600.0
2008-10-06 13:10:00,36.82,36.85,36.69,36.73,17700.0,32.5401,32.5666,32.4252,32.4605,17700.0
2008-10-06 13:15:00,36.74,36.93,36.71,36.9,13200.0,32.4694,32.6373,32.4428,32.6108,13200.0
2008-10-06 13:20:00,36.9,36.95,36.85,36.91,12800.0,32.6108,32.6549,32.5666,32.6196,12800.0
2008-10-06 13:25:00,36.95,37.01,36.85,36.87,28100.0,32.6549,32.708,32.5666,32.5842,28100.0
2008-10-06 13:30:00,36.87,36.89,36.72,36.73,23100.0,32.5842,32.6019,32.4517,32.4605,23100.0
2008-10-06 13:35:00,36.75,36.75,36.62,36.66,3200.0,32.4782,32.4782,32.3633,32.3987,3200.0
2008-10-06 13:40:00,36.66,36.78,36.62,36.75,13100.0,32.3987,32.5047,32.3633,32.4782,13100.0
2008-10-06 13:45:00,36.74,36.74,36.5,36.53,15900.0,32.4694,32.4694,32.2573,32.2838,15900.0
2008-10-06 13:50:00,36.54,36.56,36.45,36.46,30500.0,32.2926,32.3103,32.2131,32.2219,30500.0
2008-10-06 13:55:00,36.46,36.95,36.35,36.35,30100.0,32.2219,32.6549,32.1247,32.1247,30100.0
2008-10-06 14:00:00,36.29,36.32,36.02,36.23,21100.0,32.0717,32.0982,31.8331,32.0186,21100.0
2008-10-06 14:05:00,36.25,36.25,35.81,35.93,43200.0,32.0363,32.0363,31.6475,31.7535,43200.0
2008-10-06 14:10:00,35.92,36.4,35.92,36.06,23000.0,31.7447,32.1689,31.7447,31.8684,23000.0
2008-10-06 14:15:00,36.02,36.05,35.62,35.79,17800.0,31.8331,31.8596,31.4795,31.6298,17800.0
2008-10-06 14:20:00,35.74,35.8,35.38,35.38,14600.0,31.5856,31.6386,31.2674,31.2674,14600.0
2008-10-06 14:25:00,35.38,35.52,35.21,35.27,21000.0,31.2674,31.3912,31.1172,31.1702,21000.0
2008-10-06 14:30:00,35.32,35.32,35.06,35.18,17300.0,31.2144,31.2144,30.9846,31.0907,17300.0
2008-10-06 14:35:00,35.18,35.22,34.73,34.9,32400.0,31.0907,31.126,30.693,30.8432,32400.0
2008-10-06 14:40:00,34.83,34.83,34.49,34.49,26800.0,30.7814,30.7814,30.4809,30.4809,26800.0
2008-10-06 14:45:00,34.5,34.73,34.12,34.4,49400.0,30.4897,30.693,30.1539,30.4014,49400.0
2008-10-06 14:50:00,34.41,34.72,34.39,34.67,31500.0,30.4102,30.6842,30.3925,30.64,31500.0
2008-10-06 14:55:00,34.72,35.24,34.51,35.06,30600.0,30.6842,31.1437,30.4986,30.9846,30600.0
2008-10-06 15:00:00,35.04,35.11,34.8,35.02,35900.0,30.967,31.0288,30.7549,30.9493,35900.0
2008-10-06 15:05:00,35.02,35.3,35.02,35.24,39200.0,30.9493,31.1967,30.9493,31.1437,39200.0
2008-10-06 15:10:00,35.21,35.46,34.91,35.46,42700.0,31.1172,31.3381,30.8521,31.3381,42700.0
2008-10-06 15:15:00,35.45,35.94,35.39,35.94,27200.0,31.3293,31.7624,31.2763,31.7624,27200.0
2008-10-06 15:20:00,35.98,36.5,35.9,36.1,54100.0,31.7977,32.2573,31.727,31.9038,54100.0
2008-10-06 15:25:00,36.13,36.98,35.97,36.42,41300.0,31.9303,32.6815,31.7889,32.1866,41300.0
2008-10-06 15:30:00,36.41,37.12,36.36,36.57,40100.0,32.1777,32.8052,32.1335,32.3191,40100.0
2008-10-06 15:35:00,36.49,36.63,36.45,36.45,21600.0,32.2484,32.3721,32.2131,32.2131,21600.0
2008-10-06 15:40:00,36.52,37.12,36.46,36.93,44300.0,32.2749,32.8052,32.2219,32.6373,44300.0
2008-10-06 15:45:00,36.93,37.29,36.53,37.14,58900.0,32.6373,32.9554,32.2838,32.8229,58900.0
2008-10-06 15:50:00,37.13,37.43,37.03,37.28,38500.0,32.814,33.0792,32.7257,32.9466,38500.0
2008-10-06 15:55:00,37.28,37.42,36.58,37.15,65500.0,32.9466,33.0703,32.328,32.8317,65500.0
2008-10-07 09:30:00,37.39,37.49,36.51,37.14,24600.0,33.0438,33.1322,32.2661,32.8229,24600.0
2008-10-07 09:35:00,37.03,37.45,36.74,37.0,14800.0,32.7257,33.0968,32.4694,32.6991,14800.0
2008-10-07 09:40:00,37.12,37.5,37.03,37.36,22200.0,32.8052,33.141,32.7257,33.0173,22200.0
2008-10-07 09:45:00,37.41,37.41,37.16,37.33,31700.0,33.0615,33.0615,32.8405,32.9908,31700.0
2008-10-07 09:50:00,37.27,37.73,37.25,37.66,18600.0,32.9378,33.3443,32.9201,33.2824,18600.0
2008-10-07 09:55:00,37.61,37.68,37.25,37.25,27800.0,33.2382,33.3001,32.9201,32.9201,27800.0
2008-10-07 10:00:00,37.28,37.44,37.25,37.29,29900.0,32.9466,33.088,32.9201,32.9554,29900.0
2008-10-07 10:05:00,37.25,37.63,37.19,37.25,52900.0,32.9201,33.2559,32.8671,32.9201,52900.0
2008-10-07 10:10:00,37.28,37.51,37.25,37.31,37300.0,32.9466,33.1499,32.9201,32.9731,37300.0
2008-10-07 10:15:00,37.33,37.42,37.25,37.33,23000.0,32.9908,33.0703,32.9201,32.9908,23000.0
2008-10-07 10:20:00,37.31,37.39,37.25,37.26,20200.0,32.9731,33.0438,32.9201,32.9289,20200.0
2008-10-07 10:25:00,37.28,37.38,37.26,37.33,11500.0,32.9466,33.035,32.9289,32.9908,11500.0
2008-10-07 10:30:00,37.32,37.36,37.25,37.26,12100.0,32.9819,33.0173,32.9201,32.9289,12100.0
2008-10-07 10:35:00,37.26,37.29,37.01,37.29,17300.0,32.9289,32.9554,32.708,32.9554,17300.0
2008-10-07 10:40:00,37.32,37.35,37.25,37.3,11800.0,32.9819,33.0085,32.9201,32.9643,11800.0
2008-10-07 10:45:00,37.3,37.36,37.25,37.28,11900.0,32.9643,33.0173,32.9201,32.9466,11900.0
2008-10-07 10:50:00,37.26,37.35,37.25,37.34,22500.0,32.9289,33.0085,32.9201,32.9996,22500.0
2008-10-07 10:55:00,37.33,37.4,37.25,37.27,11600.0,32.9908,33.0526,32.9201,32.9378,11600.0
2008-10-07 11:00:00,37.26,37.35,37.26,37.31,9300.0,32.9289,33.0085,32.9289,32.9731,9300.0
2008-10-07 11:05:00,37.31,37.38,37.27,37.38,8300.0,32.9731,33.035,32.9378,33.035,8300.0
2008-10-07 11:10:00,37.34,37.4,37.3,37.34,7600.0,32.9996,33.0526,32.9643,32.9996,7600.0
2008-10-07 11:15:00,37.35,37.4,37.31,37.35,3900.0,33.0085,33.0526,32.9731,33.0085,3900.0
2008-10-07 11:20:00,37.33,37.36,37.25,37.27,22200.0,32.9908,33.0173,32.9201,32.9378,22200.0
2008-10-07 11:25:00,37.26,37.29,37.25,37.25,23700.0,32.9289,32.9554,32.9201,32.9201,23700.0
2008-10-07 11:30:00,37.26,37.5,37.25,37.39,13500.0,32.9289,33.141,32.9201,33.0438,13500.0
2008-10-07 11:35:00,37.36,37.62,37.36,37.57,7000.0,33.0173,33.2471,33.0173,33.2029,7000.0
2008-10-07 11:40:00,37.64,37.7,37.57,37.7,5300.0,33.2647,33.3178,33.2029,33.3178,5300.0
2008-10-07 11:45:00,37.66,37.89,37.63,37.89,13000.0,33.2824,33.4857,33.2559,33.4857,13000.0
2008-10-07 11:50:00,37.88,37.88,37.67,37.74,10600.0,33.4768,33.4768,33.2913,33.3531,10600.0
2008-10-07 11:55:00,37.75,37.77,37.6,37.63,8600.0,33.362,33.3796,33.2294,33.2559,8600.0
2008-10-07 12:00:00,37.63,37.64,37.41,37.47,7900.0,33.2559,33.2647,33.0615,33.1145,7900.0
2008-10-07 12:05:00,37.49,37.49,37.4,37.44,10000.0,33.1322,33.1322,33.0526,33.088,10000.0
2008-10-07 12:10:00,37.43,38.0,37.43,37.6,25500.0,33.0792,33.5829,33.0792,33.2294,25500.0
2008-10-07 12:15:00,37.6,37.7,37.57,37.57,58400.0,33.2294,33.3178,33.2029,33.2029,58400.0
2008-10-07 12:20:00,37.59,37.59,37.48,37.48,37000.0,33.2206,33.2206,33.1233,33.1233,37000.0
2008-10-07 12:25:00,37.4,37.4,37.04,37.14,25100.0,33.0526,33.0526,32.7345,32.8229,25100.0
2008-10-07 12:30:00,37.15,37.2,37.14,37.17,19100.0,32.8317,32.8759,32.8229,32.8494,19100.0
2008-10-07 12:35:00,37.17,37.2,37.13,37.15,50400.0,32.8494,32.8759,32.814,32.8317,50400.0
2008-10-07 12:40:00,37.16,37.26,37.15,37.2,9000.0,32.8405,32.9289,32.8317,32.8759,9000.0
2008-10-07 12:45:00,37.21,37.36,37.19,37.28,20600.0,32.8847,33.0173,32.8671,32.9466,20600.0
2008-10-07 12:50:00,37.34,37.37,37.2,37.22,15300.0,32.9996,33.0261,32.8759,32.8936,15300.0
2008-10-07 12:55:00,37.22,37.24,37.12,37.16,43800.0,32.8936,32.9112,32.8052,32.8405,43800.0
2008-10-07 13:00:00,37.15,37.23,37.12,37.2,11100.0,32.8317,32.9024,32.8052,32.8759,11100.0
2008-10-07 13:05:00,37.2,37.29,37.2,37.21,30300.0,32.8759,32.9554,32.8759,32.8847,30300.0
2008-10-07 13:10:00,37.24,37.25,37.2,37.24,7800.0,32.9112,32.9201,32.8759,32.9112,7800.0
2008-10-07 13:15:00,37.2,37.27,37.17,37.17,18200.0,32.8759,32.9378,32.8494,32.8494,18200.0
2008-10-07 13:20:00,37.17,37.17,36.82,36.9,13900.0,32.8494,32.8494,32.5401,32.6108,13900.0
2008-10-07 13:25:00,36.94,36.94,36.78,36.8,37300.0,32.6461,32.6461,32.5047,32.5224,37300.0
2008-10-07 13:30:00,36.81,36.84,36.79,36.81,18500.0,32.5312,32.5577,32.5135,32.5312,18500.0
2008-10-07 13:35:00,36.81,36.83,36.65,36.65,27700.0,32.5312,32.5489,32.3898,32.3898,27700.0
2008-10-07 13:40:00,36.65,36.71,36.5,36.51,29900.0,32.3898,32.4428,32.2573,32.2661,29900.0
2008-10-07 13:45:00,36.5,36.5,36.35,36.36,32000.0,32.2573,32.2573,32.1247,32.1335,32000.0
2008-10-07 13:50:00,36.36,36.41,36.33,36.36,21800.0,32.1335,32.1777,32.107,32.1335,21800.0
2008-10-07 13:55:00,36.33,36.37,36.18,36.18,37400.0,32.107,32.1424,31.9745,31.9745,37400.0
2008-10-07 14:00:00,36.18,36.24,36.09,36.17,32200.0,31.9745,32.0275,31.8949,31.9656,32200.0
2008-10-07 14:05:00,36.17,36.17,35.8,35.93,27600.0,31.9656,31.9656,31.6386,31.7535,27600.0
2008-10-07 14:10:00,35.91,36.44,35.89,36.01,31000.0,31.7358,32.2042,31.7182,31.8242,31000.0
2008-10-07 14:15:00,36.25,36.25,36.0,36.13,31800.0,32.0363,32.0363,31.8154,31.9303,31800.0
2008-10-07 14:20:00,36.07,36.31,36.06,36.31,31600.0,31.8772,32.0893,31.8684,32.0893,31600.0
2008-10-07 14:25:00,36.33,36.37,36.25,36.3,29100.0,32.107,32.1424,32.0363,32.0805,29100.0
2008-10-07 14:30:00,36.28,36.36,36.25,36.34,52500.0,32.0628,32.1335,32.0363,32.1159,52500.0
2008-10-07 14:35:00,36.35,36.44,36.24,36.41,37100.0,32.1247,32.2042,32.0275,32.1777,37100.0
2008-10-07 14:40:00,36.43,36.66,36.38,36.47,30300.0,32.1954,32.3987,32.1512,32.2307,30300.0
2008-10-07 14:45:00,36.52,36.57,36.32,36.41,25800.0,32.2749,32.3191,32.0982,32.1777,25800.0
2008-10-07 14:50:00,36.37,36.41,36.26,36.36,23800.0,32.1424,32.1777,32.0452,32.1335,23800.0
2008-10-07 14:55:00,36.29,36.41,36.18,36.2,47200.0,32.0717,32.1777,31.9745,31.9921,47200.0
2008-10-07 15:00:00,36.25,36.57,36.04,36.41,65600.0,32.0363,32.3191,31.8507,32.1777,65600.0
2008-10-07 15:05:00,36.41,36.47,36.07,36.41,32400.0,32.1777,32.2307,31.8772,32.1777,32400.0
2008-10-07 15:10:00,36.41,36.47,36.1,36.33,56500.0,32.1777,32.2307,31.9038,32.107,56500.0
2008-10-07 15:15:00,36.36,36.41,36.07,36.07,34800.0,32.1335,32.1777,31.8772,31.8772,34800.0
2008-10-07 15:20:00,36.07,36.16,35.77,35.77,64000.0,31.8772,31.9568,31.6121,31.6121,64000.0
2008-10-07 15:25:00,35.81,36.52,35.81,36.42,62000.0,31.6475,32.2749,31.6475,32.1866,62000.0
2008-10-07 15:30:00,36.46,36.5,36.3,36.3,82200.0,32.2219,32.2573,32.0805,32.0805,82200.0
2008-10-07 15:35:00,36.42,36.42,35.8,36.0,67500.0,32.1866,32.1866,31.6386,31.8154,67500.0
2008-10-07 15:40:00,36.08,36.09,35.8,35.8,42400.0,31.8861,31.8949,31.6386,31.6386,42400.0
2008-10-07 15:45:00,35.83,35.9,34.68,34.68,114100.0,31.6651,31.727,30.6488,30.6488,114100.0
2008-10-07 15:50:00,34.66,35.79,33.38,35.68,261200.0,30.6311,31.6298,29.4999,31.5326,261200.0
2008-10-07 15:55:00,35.7,35.7,34.99,35.01,115300.0,31.5502,31.5502,30.9228,30.9405,115300.0
2008-10-08 09:30:00,34.69,35.05,34.5,34.85,30300.0,30.6577,30.9758,30.4897,30.7991,30300.0
2008-10-08 09:35:00,34.9,34.97,34.08,34.6,30300.0,30.8432,30.9051,30.1186,30.5781,30300.0
2008-10-08 09:40:00,34.5,35.6,34.26,35.46,51600.0,30.4897,31.4619,30.2776,31.3381,51600.0
2008-10-08 09:45:00,35.39,35.55,34.84,35.01,30100.0,31.2763,31.4177,30.7902,30.9405,30100.0
2008-10-08 09:50:00,35.04,36.1,35.04,35.51,22400.0,30.967,31.9038,30.967,31.3823,22400.0
2008-10-08 09:55:00,35.42,35.96,35.37,35.78,21000.0,31.3028,31.78,31.2586,31.6209,21000.0
2008-10-08 10:00:00,35.95,36.3,35.72,36.13,42700.0,31.7712,32.0805,31.5679,31.9303,42700.0
2008-10-08 10:05:00,36.14,36.75,36.12,36.27,38800.0,31.9391,32.4782,31.9214,32.054,38800.0
2008-10-08 10:10:00,36.23,36.26,35.53,35.76,27600.0,32.0186,32.0452,31.4,31.6033,27600.0
2008-10-08 10:15:00,35.67,36.48,35.67,35.85,34200.0,31.5237,32.2396,31.5237,31.6828,34200.0
2008-10-08 10:20:00,35.88,35.91,35.4,35.67,29100.0,31.7093,31.7358,31.2851,31.5237,29100.0
2008-10-08 10:25:00,35.67,35.71,35.39,35.51,24500.0,31.5237,31.5591,31.2763,31.3823,24500.0
2008-10-08 10:30:00,35.52,35.84,35.44,35.52,33400.0,31.3912,31.674,31.3205,31.3912,33400.0
2008-10-08 10:35:00,35.57,35.73,35.45,35.63,20000.0,31.4354,31.5768,31.3293,31.4884,20000.0
2008-10-08 10:40:00,35.66,35.81,35.25,35.25,27900.0,31.5149,31.6475,31.1526,31.1526,27900.0
2008-10-08 10:45:00,35.14,35.27,34.88,35.03,23900.0,31.0553,31.1702,30.8256,30.9581,23900.0
2008-10-08 10:50:00,35.0,35.29,34.88,35.24,23900.0,30.9316,31.1879,30.8256,31.1437,23900.0
2008-10-08 10:55:00,35.28,35.71,35.22,35.62,25100.0,31.1791,31.5591,31.126,31.4795,25100.0
2008-10-08 11:00:00,35.61,35.85,35.38,35.65,30400.0,31.4707,31.6828,31.2674,31.5061,30400.0
2008-10-08 11:05:00,35.68,35.79,35.53,35.71,15000.0,31.5326,31.6298,31.4,31.5591,15000.0
2008-10-08 11:10:00,35.71,35.96,35.63,35.82,24700.0,31.5591,31.78,31.4884,31.6563,24700.0
2008-10-08 11:15:00,35.86,36.0,35.79,35.97,12900.0,31.6917,31.8154,31.6298,31.7889,12900.0
2008-10-08 11:20:00,35.9,36.07,35.9,35.95,20500.0,31.727,31.8772,31.727,31.7712,20500.0
2008-10-08 11:25:00,35.95,36.02,35.79,35.8,13400.0,31.7712,31.8331,31.6298,31.6386,13400.0
2008-10-08 11:30:00,35.8,35.82,35.36,35.42,28000.0,31.6386,31.6563,31.2498,31.3028,28000.0
2008-10-08 11:35:00,35.48,35.49,35.14,35.25,15900.0,31.3558,31.3647,31.0553,31.1526,15900.0
2008-10-08 11:40:00,35.2,35.29,35.07,35.11,7900.0,31.1084,31.1879,30.9935,31.0288,7900.0
2008-10-08 11:45:00,35.08,35.43,34.94,35.43,30300.0,31.0023,31.3116,30.8786,31.3116,30300.0
2008-10-08 11:50:00,35.39,35.6,35.34,35.53,30900.0,31.2763,31.4619,31.2321,31.4,30900.0
2008-10-08 11:55:00,35.57,35.63,35.2,35.57,9200.0,31.4354,31.4884,31.1084,31.4354,9200.0
2008-10-08 12:00:00,35.53,35.55,35.27,35.37,14700.0,31.4,31.4177,31.1702,31.2586,14700.0
2008-10-08 12:05:00,35.33,35.68,35.17,35.24,11700.0,31.2233,31.5326,31.0819,31.1437,11700.0
2008-10-08 12:10:00,35.19,35.47,35.04,35.38,14700.0,31.0995,31.347,30.967,31.2674,14700.0
2008-10-08 12:15:00,35.42,35.56,35.35,35.46,11600.0,31.3028,31.4265,31.2409,31.3381,11600.0
2008-10-08 12:20:00,35.49,35.92,35.49,35.73,11500.0,31.3647,31.7447,31.3647,31.5768,11500.0
2008-10-08 12:25:00,35.68,35.83,35.39,35.57,9000.0,31.5326,31.6651,31.2763,31.4354,9000.0
2008-10-08 12:30:00,35.56,35.6,35.4,35.48,10600.0,31.4265,31.4619,31.2851,31.3558,10600.0
2008-10-08 12:35:00,35.48,35.72,35.36,35.64,17800.0,31.3558,31.5679,31.2498,31.4972,17800.0
2008-10-08 12:40:00,35.61,35.7,35.55,35.59,12900.0,31.4707,31.5502,31.4177,31.453,12900.0
2008-10-08 12:45:00,35.68,35.68,35.27,35.4,17300.0,31.5326,31.5326,31.1702,31.2851,17300.0
2008-10-08 12:50:00,35.44,35.5,35.28,35.5,20200.0,31.3205,31.3735,31.1791,31.3735,20200.0
2008-10-08 12:55:00,35.48,35.53,35.39,35.4,16900.0,31.3558,31.4,31.2763,31.2851,16900.0
2008-10-08 13:00:00,35.37,35.75,35.37,35.74,44800.0,31.2586,31.5944,31.2586,31.5856,44800.0
2008-10-08 13:05:00,35.71,35.88,35.55,35.65,30000.0,31.5591,31.7093,31.4177,31.5061,30000.0
2008-10-08 13:10:00,35.67,35.88,35.67,35.87,47700.0,31.5237,31.7093,31.5237,31.7005,47700.0
2008-10-08 13:15:00,35.86,36.0,35.81,35.95,15800.0,31.6917,31.8154,31.6475,31.7712,15800.0
2008-10-08 13:20:00,35.95,36.34,35.95,36.26,20600.0,31.7712,32.1159,31.7712,32.0452,20600.0
2008-10-08 13:25:00,36.24,36.25,36.0,36.0,30500.0,32.0275,32.0363,31.8154,31.8154,30500.0
2008-10-08 13:30:00,36.0,36.18,36.0,36.16,34900.0,31.8154,31.9745,31.8154,31.9568,34900.0
2008-10-08 13:35:00,36.12,36.17,36.0,36.0,24400.0,31.9214,31.9656,31.8154,31.8154,24400.0
2008-10-08 13:40:00,36.05,36.14,36.0,36.06,19800.0,31.8596,31.9391,31.8154,31.8684,19800.0
2008-10-08 13:45:00,36.09,36.26,36.0,36.12,22900.0,31.8949,32.0452,31.8154,31.9214,22900.0
2008-10-08 13:50:00,36.11,36.3,36.01,36.21,9400.0,31.9126,32.0805,31.8242,32.001,9400.0
2008-10-08 13:55:00,36.23,36.23,36.11,36.15,10800.0,32.0186,32.0186,31.9126,31.9479,10800.0
2008-10-08 14:00:00,36.16,36.17,36.0,36.02,12700.0,31.9568,31.9656,31.8154,31.8331,12700.0
2008-10-08 14:05:00,36.07,36.35,36.07,36.2,19600.0,31.8772,32.1247,31.8772,31.9921,19600.0
2008-10-08 14:10:00,36.2,36.2,35.95,36.1,17200.0,31.9921,31.9921,31.7712,31.9038,17200.0
2008-10-08 14:15:00,36.1,36.16,36.0,36.07,30800.0,31.9038,31.9568,31.8154,31.8772,30800.0
2008-10-08 14:20:00,36.07,36.18,36.0,36.02,39600.0,31.8772,31.9745,31.8154,31.8331,39600.0
2008-10-08 14:25:00,36.05,36.05,35.98,36.05,30200.0,31.8596,31.8596,31.7977,31.8596,30200.0
2008-10-08 14:30:00,36.0,36.15,35.95,35.97,30800.0,31.8154,31.9479,31.7712,31.7889,30800.0
2008-10-08 14:35:00,35.97,36.13,35.9,35.96,41300.0,31.7889,31.9303,31.727,31.78,41300.0
2008-10-08 14:40:00,35.95,36.01,35.88,35.94,29800.0,31.7712,31.8242,31.7093,31.7624,29800.0
2008-10-08 14:45:00,35.93,36.03,35.9,36.0,24200.0,31.7535,31.8419,31.727,31.8154,24200.0
2008-10-08 14:50:00,36.02,36.03,35.87,35.97,22100.0,31.8331,31.8419,31.7005,31.7889,22100.0
2008-10-08 14:55:00,35.98,36.09,35.94,36.03,15700.0,31.7977,31.8949,31.7624,31.8419,15700.0
2008-10-08 15:00:00,36.05,36.07,35.86,35.9,17900.0,31.8596,31.8772,31.6917,31.727,17900.0
2008-10-08 15:05:00,35.89,36.04,35.77,35.8,22100.0,31.7182,31.8507,31.6121,31.6386,22100.0
2008-10-08 15:10:00,35.8,36.02,35.75,35.78,26300.0,31.6386,31.8331,31.5944,31.6209,26300.0
2008-10-08 15:15:00,35.78,36.23,35.72,36.03,35300.0,31.6209,32.0186,31.5679,31.8419,35300.0
2008-10-08 15:20:00,36.01,36.12,36.0,36.03,43000.0,31.8242,31.9214,31.8154,31.8419,43000.0
2008-10-08 15:25:00,36.07,36.14,36.0,36.03,37400.0,31.8772,31.9391,31.8154,31.8419,37400.0
2008-10-08 15:30:00,36.05,36.16,36.02,36.06,35100.0,31.8596,31.9568,31.8331,31.8684,35100.0
2008-10-08 15:35:00,36.06,36.22,36.0,36.04,73000.0,31.8684,32.0098,31.8154,31.8507,73000.0
2008-10-08 15:40:00,36.04,36.31,36.01,36.23,36400.0,31.8507,32.0893,31.8242,32.0186,36400.0
2008-10-08 15:45:00,36.24,36.24,36.01,36.13,35500.0,32.0275,32.0275,31.8242,31.9303,35500.0
2008-10-08 15:50:00,36.13,36.21,35.98,36.1,94200.0,31.9303,32.001,31.7977,31.9038,94200.0
2008-10-08 15:55:00,36.11,36.35,35.98,36.1,63500.0,31.9126,32.1247,31.7977,31.9038,63500.0
2008-10-09 09:30:00,35.92,36.37,35.64,35.65,16500.0,31.7447,32.1424,31.4972,31.5061,16500.0
2008-10-09 09:35:00,35.83,36.11,35.71,36.08,146800.0,31.6651,31.9126,31.5591,31.8861,146800.0
2008-10-09 09:40:00,36.08,36.33,36.01,36.1,55600.0,31.8861,32.107,31.8242,31.9038,55600.0
2008-10-09 09:45:00,36.07,36.1,36.0,36.0,40300.0,31.8772,31.9038,31.8154,31.8154,40300.0
2008-10-09 09:50:00,36.0,36.23,36.0,36.14,41300.0,31.8154,32.0186,31.8154,31.9391,41300.0
2008-10-09 09:55:00,36.15,36.17,35.96,36.0,54900.0,31.9479,31.9656,31.78,31.8154,54900.0
2008-10-09 10:00:00,36.0,36.08,35.85,35.86,54700.0,31.8154,31.8861,31.6828,31.6917,54700.0
2008-10-09 10:05:00,35.86,35.95,35.73,35.95,56800.0,31.6917,31.7712,31.5768,31.7712,56800.0
2008-10-09 10:10:00,35.92,35.97,35.63,35.64,34300.0,31.7447,31.7889,31.4884,31.4972,34300.0
2008-10-09 10:15:00,35.67,35.67,35.27,35.3,57600.0,31.5237,31.5237,31.1702,31.1967,57600.0
2008-10-09 10:20:00,35.3,35.45,35.15,35.16,67900.0,31.1967,31.3293,31.0642,31.073,67900.0
2008-10-09 10:25:00,35.16,35.23,35.1,35.1,42700.0,31.073,31.1349,31.02,31.02,42700.0
2008-10-09 10:30:00,35.1,35.13,34.39,34.5,78600.0,31.02,31.0465,30.3925,30.4897,78600.0
2008-10-09 10:35:00,34.5,34.83,34.5,34.57,52800.0,30.4897,30.7814,30.4897,30.5516,52800.0
2008-10-09 10:40:00,34.55,34.56,34.15,34.28,60000.0,30.5339,30.5428,30.1804,30.2953,60000.0
2008-10-09 10:45:00,34.29,34.35,34.19,34.23,41700.0,30.3041,30.3572,30.2158,30.2511,41700.0
2008-10-09 10:50:00,34.2,34.28,34.09,34.17,36600.0,30.2246,30.2953,30.1274,30.1981,36600.0
2008-10-09 10:55:00,34.17,34.18,34.01,34.17,44300.0,30.1981,30.2069,30.0567,30.1981,44300.0
2008-10-09 11:00:00,34.17,34.17,33.94,33.95,84700.0,30.1981,30.1981,29.9948,30.0037,84700.0
2008-10-09 11:05:00,33.95,33.95,33.5,33.51,115000.0,30.0037,30.0037,29.606,29.6148,115000.0
2008-10-09 11:10:00,33.51,33.69,33.4,33.65,48700.0,29.6148,29.7739,29.5176,29.7385,48700.0
2008-10-09 11:15:00,33.65,33.69,33.36,33.54,74300.0,29.7385,29.7739,29.4822,29.6413,74300.0
2008-10-09 11:20:00,33.54,33.95,33.54,33.85,42100.0,29.6413,30.0037,29.6413,29.9153,42100.0
2008-10-09 11:25:00,33.9,33.9,33.62,33.84,32200.0,29.9595,29.9595,29.712,29.9065,32200.0
2008-10-09 11:30:00,33.84,33.96,33.74,33.85,21900.0,29.9065,30.0125,29.8181,29.9153,21900.0
2008-10-09 11:35:00,33.86,34.0,33.84,33.84,128900.0,29.9241,30.0479,29.9065,29.9065,128900.0
2008-10-09 11:40:00,33.86,34.35,33.86,34.32,74300.0,29.9241,30.3572,29.9241,30.3307,74300.0
2008-10-09 11:45:00,34.32,34.99,34.32,34.69,64700.0,30.3307,30.9228,30.3307,30.6577,64700.0
2008-10-09 11:50:00,34.68,34.83,34.65,34.75,39200.0,30.6488,30.7814,30.6223,30.7107,39200.0
2008-10-09 11:55:00,34.76,34.99,34.66,34.68,28100.0,30.7195,30.9228,30.6311,30.6488,28100.0
2008-10-09 12:00:00,34.67,34.87,34.66,34.74,21300.0,30.64,30.8167,30.6311,30.7018,21300.0
2008-10-09 12:05:00,34.74,34.82,34.64,34.79,22000.0,30.7018,30.7725,30.6135,30.746,22000.0
2008-10-09 12:10:00,34.78,35.0,34.74,34.9,25000.0,30.7372,30.9316,30.7018,30.8432,25000.0
2008-10-09 12:15:00,34.89,35.37,34.88,35.2,44900.0,30.8344,31.2586,30.8256,31.1084,44900.0
2008-10-09 12:20:00,35.24,35.36,35.12,35.24,14800.0,31.1437,31.2498,31.0377,31.1437,14800.0
2008-10-09 12:25:00,35.27,35.27,35.08,35.08,11600.0,31.1702,31.1702,31.0023,31.0023,11600.0
2008-10-09 12:30:00,35.14,35.3,35.06,35.17,14700.0,31.0553,31.1967,30.9846,31.0819,14700.0
2008-10-09 12:35:00,35.2,35.22,35.02,35.12,12600.0,31.1084,31.126,30.9493,31.0377,12600.0
2008-10-09 12:40:00,35.11,35.27,34.96,35.2,28900.0,31.0288,31.1702,30.8963,31.1084,28900.0
2008-10-09 12:45:00,35.19,35.19,34.79,34.89,23900.0,31.0995,31.0995,30.746,30.8344,23900.0
2008-10-09 12:50:00,34.93,35.18,34.93,35.05,28500.0,30.8698,31.0907,30.8698,30.9758,28500.0
2008-10-09 12:55:00,35.02,35.15,34.77,34.84,17300.0,30.9493,31.0642,30.7284,30.7902,17300.0
2008-10-09 13:00:00,34.8,34.88,34.71,34.73,9900.0,30.7549,30.8256,30.6753,30.693,9900.0
2008-10-09 13:05:00,34.73,34.99,34.66,34.88,82300.0,30.693,30.9228,30.6311,30.8256,82300.0
2008-10-09 13:10:00,34.88,35.06,34.84,35.03,61600.0,30.8256,30.9846,30.7902,30.9581,61600.0
2008-10-09 13:15:00,35.03,35.03,34.82,34.85,13900.0,30.9581,30.9581,30.7725,30.7991,13900.0
2008-10-09 13:20:00,34.8,34.8,34.49,34.63,29500.0,30.7549,30.7549,30.4809,30.6046,29500.0
2008-10-09 13:25:00,34.6,35.14,34.46,35.01,45600.0,30.5781,31.0553,30.4544,30.9405,45600.0
2008-10-09 13:30:00,34.94,35.11,34.92,34.99,24100.0,30.8786,31.0288,30.8609,30.9228,24100.0
2008-10-09 13:35:00,34.98,35.04,34.58,34.66,20400.0,30.9139,30.967,30.5604,30.6311,20400.0
2008-10-09 13:40:00,34.63,34.66,34.51,34.56,11400.0,30.6046,30.6311,30.4986,30.5428,11400.0
2008-10-09 13:45:00,34.55,34.6,34.5,34.55,15200.0,30.5339,30.5781,30.4897,30.5339,15200.0
2008-10-09 13:50:00,34.56,34.66,34.56,34.64,15000.0,30.5428,30.6311,30.5428,30.6135,15000.0
2008-10-09 13:55:00,34.62,34.82,34.62,34.73,12900.0,30.5958,30.7725,30.5958,30.693,12900.0
2008-10-09 14:00:00,34.73,34.95,34.68,34.7,17900.0,30.693,30.8874,30.6488,30.6665,17900.0
2008-10-09 14:05:00,34.69,34.75,34.59,34.69,11200.0,30.6577,30.7107,30.5693,30.6577,11200.0
2008-10-09 14:10:00,34.71,34.74,34.55,34.61,10600.0,30.6753,30.7018,30.5339,30.587,10600.0
2008-10-09 14:15:00,34.59,34.62,34.28,34.5,20700.0,30.5693,30.5958,30.2953,30.4897,20700.0
2008-10-09 14:20:00,34.51,34.52,34.3,34.44,10900.0,30.4986,30.5074,30.313,30.4367,10900.0
2008-10-09 14:25:00,34.45,34.51,34.42,34.42,14900.0,30.4455,30.4986,30.419,30.419,14900.0
2008-10-09 14:30:00,34.4,34.49,34.36,34.38,11100.0,30.4014,30.4809,30.366,30.3837,11100.0
2008-10-09 14:35:00,34.37,34.39,34.15,34.16,14700.0,30.3748,30.3925,30.1804,30.1893,14700.0
2008-10-09 14:40:00,34.19,34.2,34.1,34.1,10700.0,30.2158,30.2246,30.1362,30.1362,10700.0
2008-10-09 14:45:00,34.1,34.1,33.89,34.06,16200.0,30.1362,30.1362,29.9506,30.1009,16200.0
2008-10-09 14:50:00,34.06,34.06,33.85,33.92,17200.0,30.1009,30.1009,29.9153,29.9772,17200.0
2008-10-09 14:55:00,33.87,34.06,33.83,33.88,19200.0,29.933,30.1009,29.8976,29.9418,19200.0
2008-10-09 15:00:00,33.93,33.93,33.53,33.58,44400.0,29.986,29.986,29.6325,29.6767,44400.0
2008-10-09 15:05:00,33.6,33.64,33.5,33.55,29700.0,29.6944,29.7297,29.606,29.6502,29700.0
2008-10-09 15:10:00,33.55,33.57,33.32,33.35,30400.0,29.6502,29.6678,29.4469,29.4734,30400.0
2008-10-09 15:15:00,33.35,33.48,33.26,33.28,44100.0,29.4734,29.5883,29.3939,29.4115,44100.0
2008-10-09 15:20:00,33.3,33.61,33.28,33.51,47800.0,29.4292,29.7032,29.4115,29.6148,47800.0
2008-10-09 15:25:00,33.51,33.58,33.34,33.34,32400.0,29.6148,29.6767,29.4646,29.4646,32400.0
2008-10-09 15:30:00,33.35,33.48,33.23,33.31,35400.0,29.4734,29.5883,29.3674,29.4381,35400.0
2008-10-09 15:35:00,33.32,33.34,33.0,33.04,39300.0,29.4469,29.4646,29.1641,29.1994,39300.0
2008-10-09 15:40:00,33.03,33.03,32.32,32.52,78700.0,29.1906,29.1906,28.5631,28.7399,78700.0
2008-10-09 15:45:00,32.53,32.58,32.11,32.13,102100.0,28.7487,28.7929,28.3775,28.3952,102100.0
2008-10-09 15:50:00,32.17,32.68,32.13,32.65,84000.0,28.4306,28.8813,28.3952,28.8548,84000.0
2008-10-09 15:55:00,32.66,32.92,32.57,32.64,83700.0,28.8636,29.0934,28.7841,28.8459,83700.0
2008-10-10 09:30:00,31.03,31.49,30.0,30.3,67400.0,27.4231,27.8296,26.5128,26.7779,67400.0
2008-10-10 09:35:00,30.23,31.09,30.04,30.44,85600.0,26.7161,27.4761,26.5482,26.9017,85600.0
2008-10-10 09:40:00,30.34,31.12,30.34,30.93,39700.0,26.8133,27.5026,26.8133,27.3347,39700.0
2008-10-10 09:45:00,30.89,31.21,30.72,31.13,79800.0,27.2994,27.5822,27.1491,27.5115,79800.0
2008-10-10 09:50:00,31.11,31.57,30.63,31.57,79800.0,27.4938,27.9003,27.0696,27.9003,79800.0
2008-10-10 09:55:00,31.58,31.61,30.61,31.12,66300.0,27.9092,27.9357,27.0519,27.5026,66300.0
2008-10-10 10:00:00,31.08,31.13,29.12,30.86,213400.0,27.4673,27.5115,25.7351,27.2728,213400.0
2008-10-10 10:05:00,30.81,32.32,30.77,32.29,65100.0,27.2287,28.5631,27.1933,28.5366,65100.0
2008-10-10 10:10:00,32.25,32.46,31.91,32.25,49100.0,28.5013,28.6869,28.2008,28.5013,49100.0
2008-10-10 10:15:00,32.24,32.3,31.76,31.8,57900.0,28.4924,28.5455,28.0682,28.1036,57900.0
2008-10-10 10:20:00,31.82,32.0,31.46,31.62,37700.0,28.1213,28.2803,27.8031,27.9445,37700.0
2008-10-10 10:25:00,31.58,31.96,31.57,31.72,42800.0,27.9092,28.245,27.9003,28.0329,42800.0
2008-10-10 10:30:00,31.69,31.79,31.21,31.29,49100.0,28.0064,28.0947,27.5822,27.6529,49100.0
2008-10-10 10:35:00,31.22,31.54,31.18,31.25,32400.0,27.591,27.8738,27.5557,27.6175,32400.0
2008-10-10 10:40:00,31.27,31.42,31.06,31.17,28400.0,27.6352,27.7678,27.4496,27.5468,28400.0
2008-10-10 10:45:00,31.23,31.85,31.07,31.85,31400.0,27.5998,28.1478,27.4584,28.1478,31400.0
2008-10-10 10:50:00,31.8,32.0,31.47,31.47,35300.0,28.1036,28.2803,27.8119,27.8119,35300.0
2008-10-10 10:55:00,31.51,31.57,30.8,30.87,46100.0,27.8473,27.9003,27.2198,27.2817,46100.0
2008-10-10 11:00:00,30.93,31.35,30.93,31.13,60600.0,27.3347,27.7059,27.3347,27.5115,60600.0
2008-10-10 11:05:00,31.13,31.33,30.83,30.95,65600.0,27.5115,27.6882,27.2463,27.3524,65600.0
2008-10-10 11:10:00,31.01,31.63,30.98,31.34,99800.0,27.4054,27.9533,27.3789,27.6971,99800.0
2008-10-10 11:15:00,31.3,31.35,30.74,31.0,41700.0,27.6617,27.7059,27.1668,27.3966,41700.0
2008-10-10 11:20:00,30.97,31.11,30.74,30.92,42500.0,27.3701,27.4938,27.1668,27.3259,42500.0
2008-10-10 11:25:00,30.94,31.13,30.92,31.07,41300.0,27.3435,27.5115,27.3259,27.4584,41300.0
2008-10-10 11:30:00,31.08,31.1,30.82,30.88,48900.0,27.4673,27.485,27.2375,27.2905,48900.0
2008-10-10 11:35:00,30.88,30.95,30.72,30.81,56200.0,27.2905,27.3524,27.1491,27.2287,56200.0
2008-10-10 11:40:00,30.83,30.83,30.67,30.75,44800.0,27.2463,27.2463,27.1049,27.1756,44800.0
2008-10-10 11:45:00,30.74,30.82,30.25,30.28,46300.0,27.1668,27.2375,26.7338,26.7603,46300.0
2008-10-10 11:50:00,30.27,30.41,30.18,30.26,51800.0,26.7514,26.8752,26.6719,26.7426,51800.0
2008-10-10 11:55:00,30.26,30.37,29.75,30.37,50700.0,26.7426,26.8398,26.2919,26.8398,50700.0
2008-10-10 12:00:00,30.33,30.45,30.03,30.34,38800.0,26.8045,26.9105,26.5393,26.8133,38800.0
2008-10-10 12:05:00,30.36,30.98,30.32,30.41,29200.0,26.831,27.3789,26.7956,26.8752,29200.0
2008-10-10 12:10:00,30.4,30.57,30.24,30.3,29500.0,26.8663,27.0166,26.7249,26.7779,29500.0
2008-10-10 12:15:00,30.3,30.65,30.29,30.47,16300.0,26.7779,27.0873,26.7691,26.9282,16300.0
2008-10-10 12:20:00,30.48,30.57,30.38,30.38,21800.0,26.937,27.0166,26.8486,26.8486,21800.0
2008-10-10 12:25:00,30.38,30.49,30.21,30.35,23200.0,26.8486,26.9459,26.6984,26.8221,23200.0
2008-10-10 12:30:00,30.35,30.35,30.07,30.07,19400.0,26.8221,26.8221,26.5747,26.5747,19400.0
2008-10-10 12:35:00,30.03,30.1,29.81,29.99,40400.0,26.5393,26.6012,26.3449,26.504,40400.0
2008-10-10 12:40:00,29.99,30.64,29.96,30.54,30600.0,26.504,27.0784,26.4775,26.99,30600.0
2008-10-10 12:45:00,30.56,30.56,30.13,30.15,19500.0,27.0077,27.0077,26.6277,26.6454,19500.0
2008-10-10 12:50:00,30.18,30.18,29.96,30.07,22900.0,26.6719,26.6719,26.4775,26.5747,22900.0
2008-10-10 12:55:00,30.05,30.08,29.9,29.98,13400.0,26.557,26.5835,26.4244,26.4951,13400.0
2008-10-10 13:00:00,29.98,30.01,29.84,29.86,30600.0,26.4951,26.5217,26.3714,26.3891,30600.0
2008-10-10 13:05:00,29.86,30.05,29.77,29.85,37300.0,26.3891,26.557,26.3095,26.3803,37300.0
2008-10-10 13:10:00,29.86,29.88,29.67,29.73,18300.0,26.3891,26.4068,26.2212,26.2742,18300.0
2008-10-10 13:15:00,29.7,29.88,29.56,29.74,22500.0,26.2477,26.4068,26.124,26.283,22500.0
2008-10-10 13:20:00,29.74,30.0,29.7,29.93,20200.0,26.283,26.5128,26.2477,26.451,20200.0
2008-10-10 13:25:00,29.98,30.16,29.94,30.13,20200.0,26.4951,26.6542,26.4598,26.6277,20200.0
2008-10-10 13:30:00,30.13,30.13,29.84,29.89,24400.0,26.6277,26.6277,26.3714,26.4156,24400.0
2008-10-10 13:35:00,29.9,30.08,29.69,30.06,24100.0,26.4244,26.5835,26.2388,26.5658,24100.0
2008-10-10 13:40:00,30.03,30.03,29.87,29.89,25900.0,26.5393,26.5393,26.3979,26.4156,25900.0
2008-10-10 13:45:00,29.9,29.9,29.59,29.6,23200.0,26.4244,26.4244,26.1505,26.1593,23200.0
2008-10-10 13:50:00,29.6,29.8,29.6,29.75,47400.0,26.1593,26.3361,26.1593,26.2919,47400.0
2008-10-10 13:55:00,29.75,30.02,29.7,29.87,28100.0,26.2919,26.5305,26.2477,26.3979,28100.0
2008-10-10 14:00:00,29.87,30.07,29.7,29.93,28000.0,26.3979,26.5747,26.2477,26.451,28000.0
2008-10-10 14:05:00,29.91,30.0,29.74,29.97,117500.0,26.4333,26.5128,26.283,26.4863,117500.0
2008-10-10 14:10:00,30.0,30.03,29.6,29.75,68300.0,26.5128,26.5393,26.1593,26.2919,68300.0
2008-10-10 14:15:00,29.72,29.83,29.18,29.31,53500.0,26.2654,26.3626,25.7881,25.903,53500.0
2008-10-10 14:20:00,29.28,29.49,29.22,29.22,34200.0,25.8765,26.0621,25.8235,25.8235,34200.0
2008-10-10 14:25:00,29.23,29.3,29.01,29.11,43500.0,25.8323,25.8942,25.6379,25.7263,43500.0
2008-10-10 14:30:00,29.13,29.41,29.13,29.21,24500.0,25.7439,25.9914,25.7439,25.8146,24500.0
2008-10-10 14:35:00,29.24,29.32,29.04,29.25,32800.0,25.8412,25.9119,25.6644,25.85,32800.0
2008-10-10 14:40:00,29.3,29.3,29.03,29.11,16800.0,25.8942,25.8942,25.6556,25.7263,16800.0
2008-10-10 14:45:00,29.12,29.7,29.07,29.55,38400.0,25.7351,26.2477,25.6909,26.1151,38400.0
2008-10-10 14:50:00,29.51,29.66,29.3,29.38,40900.0,26.0798,26.2123,25.8942,25.9649,40900.0
2008-10-10 14:55:00,29.31,29.42,29.14,29.28,34200.0,25.903,26.0002,25.7528,25.8765,34200.0
2008-10-10 15:00:00,29.28,29.68,29.17,29.45,30700.0,25.8765,26.23,25.7793,26.0267,30700.0
2008-10-10 15:05:00,29.44,30.11,29.33,29.85,44400.0,26.0179,26.61,25.9207,26.3803,44400.0
2008-10-10 15:10:00,29.77,30.73,29.75,30.54,56200.0,26.3095,27.158,26.2919,26.99,56200.0
2008-10-10 15:15:00,30.58,31.14,30.47,30.75,57200.0,27.0254,27.5203,26.9282,27.1756,57200.0
2008-10-10 15:20:00,30.81,31.47,30.78,31.17,48500.0,27.2287,27.8119,27.2021,27.5468,48500.0
2008-10-10 15:25:00,31.19,31.95,31.13,31.84,51800.0,27.5645,28.2361,27.5115,28.1389,51800.0
2008-10-10 15:30:00,31.82,32.48,31.74,32.28,53800.0,28.1213,28.7045,28.0506,28.5278,53800.0
2008-10-10 15:35:00,32.25,33.46,32.23,33.21,100600.0,28.5013,29.5706,28.4836,29.3497,100600.0
2008-10-10 15:40:00,33.22,33.25,32.15,32.85,98400.0,29.3585,29.385,28.4129,29.0315,98400.0
2008-10-10 15:45:00,32.89,32.92,31.94,32.19,129600.0,29.0669,29.0934,28.2273,28.4482,129600.0
2008-10-10 15:50:00,32.17,32.31,31.48,31.76,121700.0,28.4306,28.5543,27.8208,28.0682,121700.0
2008-10-10 15:55:00,31.76,31.99,31.48,31.8,122500.0,28.0682,28.2715,27.8208,28.1036,122500.0
2008-10-13 09:30:00,32.29,33.94,32.29,33.0,114000.0,28.5366,29.9948,28.5366,29.1641,114000.0
2008-10-13 09:35:00,33.06,33.94,32.94,33.72,50400.0,29.2171,29.9948,29.1111,29.8004,50400.0
2008-10-13 09:40:00,33.7,33.92,33.35,33.59,54900.0,29.7827,29.9772,29.4734,29.6855,54900.0
2008-10-13 09:45:00,33.63,33.97,33.54,33.91,40100.0,29.7209,30.0213,29.6413,29.9683,40100.0
2008-10-13 09:50:00,33.94,34.0,33.35,33.77,36400.0,29.9948,30.0479,29.4734,29.8446,36400.0
2008-10-13 09:55:00,33.84,34.0,33.6,33.74,16900.0,29.9065,30.0479,29.6944,29.8181,16900.0
2008-10-13 10:00:00,33.69,34.17,33.69,33.89,17100.0,29.7739,30.1981,29.7739,29.9506,17100.0
2008-10-13 10:05:00,33.9,34.2,33.67,34.12,14900.0,29.9595,30.2246,29.7562,30.1539,14900.0
2008-10-13 10:10:00,34.15,34.15,33.41,33.93,49700.0,30.1804,30.1804,29.5264,29.986,49700.0
2008-10-13 10:15:00,33.94,33.98,33.7,33.74,10900.0,29.9948,30.0302,29.7827,29.8181,10900.0
2008-10-13 10:20:00,33.78,33.95,33.71,33.82,18400.0,29.8534,30.0037,29.7916,29.8888,18400.0
2008-10-13 10:25:00,33.82,34.01,33.78,33.89,33900.0,29.8888,30.0567,29.8534,29.9506,33900.0
2008-10-13 10:30:00,33.87,34.48,33.87,34.15,41600.0,29.933,30.4721,29.933,30.1804,41600.0
2008-10-13 10:35:00,34.14,34.27,34.05,34.21,13400.0,30.1716,30.2865,30.092,30.2334,13400.0
2008-10-13 10:40:00,34.14,34.31,34.08,34.09,13500.0,30.1716,30.3218,30.1186,30.1274,13500.0
2008-10-13 10:45:00,34.08,34.3,34.08,34.23,15600.0,30.1186,30.313,30.1186,30.2511,15600.0
2008-10-13 10:50:00,34.24,34.46,34.23,34.38,19300.0,30.26,30.4544,30.2511,30.3837,19300.0
2008-10-13 10:55:00,34.39,34.45,34.38,34.43,16900.0,30.3925,30.4455,30.3837,30.4279,16900.0
2008-10-13 11:00:00,34.43,34.68,34.32,34.64,37800.0,30.4279,30.6488,30.3307,30.6135,37800.0
2008-10-13 11:05:00,34.6,34.9,34.6,34.85,22700.0,30.5781,30.8432,30.5781,30.7991,22700.0
2008-10-13 11:10:00,34.85,34.89,34.74,34.79,15400.0,30.7991,30.8344,30.7018,30.746,15400.0
2008-10-13 11:15:00,34.79,35.03,34.79,34.94,14400.0,30.746,30.9581,30.746,30.8786,14400.0
2008-10-13 11:20:00,34.96,35.09,34.94,35.09,24500.0,30.8963,31.0112,30.8786,31.0112,24500.0
2008-10-13 11:25:00,35.11,35.26,34.95,35.14,25400.0,31.0288,31.1614,30.8874,31.0553,25400.0
2008-10-13 11:30:00,35.2,35.56,35.15,35.38,18000.0,31.1084,31.4265,31.0642,31.2674,18000.0
2008-10-13 11:35:00,35.43,35.43,35.2,35.28,6400.0,31.3116,31.3116,31.1084,31.1791,6400.0
2008-10-13 11:40:00,35.31,35.43,35.17,35.17,17300.0,31.2056,31.3116,31.0819,31.0819,17300.0
2008-10-13 11:45:00,35.2,35.2,35.0,35.02,21300.0,31.1084,31.1084,30.9316,30.9493,21300.0
2008-10-13 11:50:00,35.02,35.06,34.83,34.88,30800.0,30.9493,30.9846,30.7814,30.8256,30800.0
2008-10-13 11:55:00,34.88,34.91,34.7,34.78,19200.0,30.8256,30.8521,30.6665,30.7372,19200.0
2008-10-13 12:00:00,34.79,34.8,34.7,34.75,12400.0,30.746,30.7549,30.6665,30.7107,12400.0
2008-10-13 12:05:00,34.71,34.8,34.56,34.78,16600.0,30.6753,30.7549,30.5428,30.7372,16600.0
2008-10-13 12:10:00,34.76,35.07,34.75,34.95,15400.0,30.7195,30.9935,30.7107,30.8874,15400.0
2008-10-13 12:15:00,34.96,34.99,34.91,34.94,5000.0,30.8963,30.9228,30.8521,30.8786,5000.0
2008-10-13 12:20:00,34.96,34.99,34.9,34.9,10600.0,30.8963,30.9228,30.8432,30.8432,10600.0
2008-10-13 12:25:00,34.9,35.0,34.89,35.0,17500.0,30.8432,30.9316,30.8344,30.9316,17500.0
2008-10-13 12:30:00,35.0,35.07,34.85,34.94,41800.0,30.9316,30.9935,30.7991,30.8786,41800.0
2008-10-13 12:35:00,34.93,35.02,34.86,34.89,19100.0,30.8698,30.9493,30.8079,30.8344,19100.0
2008-10-13 12:40:00,34.9,34.97,34.87,34.92,31200.0,30.8432,30.9051,30.8167,30.8609,31200.0
2008-10-13 12:45:00,34.94,35.03,34.93,34.94,22100.0,30.8786,30.9581,30.8698,30.8786,22100.0
2008-10-13 12:50:00,34.94,34.98,34.9,34.9,16500.0,30.8786,30.9139,30.8432,30.8432,16500.0
2008-10-13 12:55:00,34.9,34.96,34.9,34.92,10200.0,30.8432,30.8963,30.8432,30.8609,10200.0
2008-10-13 13:00:00,34.92,35.28,34.91,35.17,24600.0,30.8609,31.1791,30.8521,31.0819,24600.0
2008-10-13 13:05:00,35.19,35.19,34.94,34.99,15500.0,31.0995,31.0995,30.8786,30.9228,15500.0
2008-10-13 13:10:00,35.0,35.06,34.99,35.03,9300.0,30.9316,30.9846,30.9228,30.9581,9300.0
2008-10-13 13:15:00,35.05,35.07,34.87,34.9,17600.0,30.9758,30.9935,30.8167,30.8432,17600.0
2008-10-13 13:20:00,34.9,35.0,34.85,34.99,12200.0,30.8432,30.9316,30.7991,30.9228,12200.0
2008-10-13 13:25:00,34.96,34.98,34.9,34.91,7000.0,30.8963,30.9139,30.8432,30.8521,7000.0
2008-10-13 13:30:00,34.9,34.92,34.67,34.69,17700.0,30.8432,30.8609,30.64,30.6577,17700.0
2008-10-13 13:35:00,34.63,34.69,34.62,34.64,8100.0,30.6046,30.6577,30.5958,30.6135,8100.0
2008-10-13 13:40:00,34.63,34.63,34.35,34.42,20500.0,30.6046,30.6046,30.3572,30.419,20500.0
2008-10-13 13:45:00,34.43,34.63,34.34,34.35,24300.0,30.4279,30.6046,30.3483,30.3572,24300.0
2008-10-13 13:50:00,34.36,34.41,34.29,34.37,13400.0,30.366,30.4102,30.3041,30.3748,13400.0
2008-10-13 13:55:00,34.35,34.49,34.3,34.3,18000.0,30.3572,30.4809,30.313,30.313,18000.0
2008-10-13 14:00:00,34.29,34.41,34.22,34.34,18500.0,30.3041,30.4102,30.2423,30.3483,18500.0
2008-10-13 14:05:00,34.35,34.38,34.22,34.25,26000.0,30.3572,30.3837,30.2423,30.2688,26000.0
2008-10-13 14:10:00,34.24,34.35,34.21,34.31,22600.0,30.26,30.3572,30.2334,30.3218,22600.0
2008-10-13 14:15:00,34.31,34.5,34.2,34.45,20500.0,30.3218,30.4897,30.2246,30.4455,20500.0
2008-10-13 14:20:00,34.42,34.49,34.35,34.42,18700.0,30.419,30.4809,30.3572,30.419,18700.0
2008-10-13 14:25:00,34.42,34.44,34.21,34.21,17200.0,30.419,30.4367,30.2334,30.2334,17200.0
2008-10-13 14:30:00,34.21,34.38,34.19,34.35,23600.0,30.2334,30.3837,30.2158,30.3572,23600.0
2008-10-13 14:35:00,34.38,34.46,34.37,34.44,15900.0,30.3837,30.4544,30.3748,30.4367,15900.0
2008-10-13 14:40:00,34.45,34.71,34.42,34.68,18000.0,30.4455,30.6753,30.419,30.6488,18000.0
2008-10-13 14:45:00,34.66,34.71,34.55,34.65,15100.0,30.6311,30.6753,30.5339,30.6223,15100.0
2008-10-13 14:50:00,34.7,34.74,34.53,34.6,26300.0,30.6665,30.7018,30.5162,30.5781,26300.0
2008-10-13 14:55:00,34.6,34.78,34.57,34.74,33100.0,30.5781,30.7372,30.5516,30.7018,33100.0
2008-10-13 15:00:00,34.75,35.03,34.75,34.94,15900.0,30.7107,30.9581,30.7107,30.8786,15900.0
2008-10-13 15:05:00,34.96,35.17,34.94,35.05,28400.0,30.8963,31.0819,30.8786,30.9758,28400.0
2008-10-13 15:10:00,35.04,35.07,34.8,34.95,47300.0,30.967,30.9935,30.7549,30.8874,47300.0
2008-10-13 15:15:00,34.92,34.98,34.75,34.8,30500.0,30.8609,30.9139,30.7107,30.7549,30500.0
2008-10-13 15:20:00,34.79,34.98,34.75,34.94,24100.0,30.746,30.9139,30.7107,30.8786,24100.0
2008-10-13 15:25:00,34.99,35.1,34.86,34.96,41100.0,30.9228,31.02,30.8079,30.8963,41100.0
2008-10-13 15:30:00,34.95,35.06,34.8,34.94,54900.0,30.8874,30.9846,30.7549,30.8786,54900.0
2008-10-13 15:35:00,34.93,35.22,34.81,35.14,53100.0,30.8698,31.126,30.7637,31.0553,53100.0
2008-10-13 15:40:00,35.18,35.4,35.13,35.18,65400.0,31.0907,31.2851,31.0465,31.0907,65400.0
2008-10-13 15:45:00,35.19,35.46,35.13,35.41,64000.0,31.0995,31.3381,31.0465,31.294,64000.0
2008-10-13 15:50:00,35.38,35.41,34.98,35.11,91300.0,31.2674,31.294,30.9139,31.0288,91300.0
2008-10-13 15:55:00,35.1,35.49,35.09,35.48,103100.0,31.02,31.3647,31.0112,31.3558,103100.0
2008-10-14 09:30:00,37.01,37.3,36.44,36.69,133600.0,32.708,32.9643,32.2042,32.4252,133600.0
2008-10-14 09:35:00,36.7,38.12,36.68,38.12,228100.0,32.434,33.6889,32.4163,33.6889,228100.0
2008-10-14 09:40:00,38.11,38.79,37.91,38.64,159300.0,33.6801,34.2811,33.5034,34.1485,159300.0
2008-10-14 09:45:00,38.64,38.84,38.37,38.84,179600.0,34.1485,34.3253,33.9099,34.3253,179600.0
2008-10-14 09:50:00,38.84,38.84,38.34,38.44,114800.0,34.3253,34.3253,33.8834,33.9718,114800.0
2008-10-14 09:55:00,38.41,38.46,37.51,37.96,87500.0,33.9452,33.9894,33.1499,33.5475,87500.0
2008-10-14 10:00:00,37.87,38.48,37.71,38.01,45700.0,33.468,34.0071,33.3266,33.5917,45700.0
2008-10-14 10:05:00,38.04,38.26,37.61,38.0,53000.0,33.6182,33.8127,33.2382,33.5829,53000.0
2008-10-14 10:10:00,37.88,38.14,37.72,38.04,116900.0,33.4768,33.7066,33.3354,33.6182,116900.0
2008-10-14 10:15:00,38.0,38.09,37.69,37.9,63300.0,33.5829,33.6624,33.3089,33.4945,63300.0
2008-10-14 10:20:00,37.9,38.23,37.8,38.19,31400.0,33.4945,33.7862,33.4061,33.7508,31400.0
2008-10-14 10:25:00,38.21,38.5,38.17,38.5,39100.0,33.7685,34.0248,33.7331,34.0248,39100.0
2008-10-14 10:30:00,38.5,38.62,38.35,38.5,63300.0,34.0248,34.1308,33.8922,34.0248,63300.0
2008-10-14 10:35:00,38.51,38.51,38.35,38.44,38500.0,34.0336,34.0336,33.8922,33.9718,38500.0
2008-10-14 10:40:00,38.42,38.5,37.97,38.1,36000.0,33.9541,34.0248,33.5564,33.6713,36000.0
2008-10-14 10:45:00,38.08,38.25,37.97,38.09,35600.0,33.6536,33.8038,33.5564,33.6624,35600.0
2008-10-14 10:50:00,38.04,38.19,38.01,38.12,16900.0,33.6182,33.7508,33.5917,33.6889,16900.0
2008-10-14 10:55:00,38.13,38.38,38.09,38.35,36400.0,33.6978,33.9187,33.6624,33.8922,36400.0
2008-10-14 11:00:00,38.34,38.35,37.95,38.17,31100.0,33.8834,33.8922,33.5387,33.7331,31100.0
2008-10-14 11:05:00,38.13,38.2,37.71,37.74,20500.0,33.6978,33.7597,33.3266,33.3531,20500.0
2008-10-14 11:10:00,37.72,37.74,37.38,37.57,28600.0,33.3354,33.3531,33.035,33.2029,28600.0
2008-10-14 11:15:00,37.58,37.74,37.46,37.51,31100.0,33.2117,33.3531,33.1057,33.1499,31100.0
2008-10-14 11:20:00,37.53,37.6,37.38,37.6,26000.0,33.1675,33.2294,33.035,33.2294,26000.0
2008-10-14 11:25:00,37.61,38.11,37.6,37.9,23500.0,33.2382,33.6801,33.2294,33.4945,23500.0
2008-10-14 11:30:00,37.86,38.03,37.77,37.8,17800.0,33.4592,33.6094,33.3796,33.4061,17800.0
2008-10-14 11:35:00,37.81,38.03,37.72,38.0,14300.0,33.415,33.6094,33.3354,33.5829,14300.0
2008-10-14 11:40:00,37.98,38.14,37.98,38.12,18800.0,33.5652,33.7066,33.5652,33.6889,18800.0
2008-10-14 11:45:00,38.12,38.39,38.02,38.3,29500.0,33.6889,33.9276,33.6006,33.848,29500.0
2008-10-14 11:50:00,38.36,38.43,38.23,38.25,22500.0,33.9011,33.9629,33.7862,33.8038,22500.0
2008-10-14 11:55:00,38.25,38.5,38.24,38.4,69900.0,33.8038,34.0248,33.795,33.9364,69900.0
2008-10-14 12:00:00,38.4,38.45,37.84,37.88,44000.0,33.9364,33.9806,33.4415,33.4768,44000.0
2008-10-14 12:05:00,37.88,38.26,37.88,38.18,23300.0,33.4768,33.8127,33.4768,33.742,23300.0
2008-10-14 12:10:00,38.19,38.45,38.19,38.41,31900.0,33.7508,33.9806,33.7508,33.9452,31900.0
2008-10-14 12:15:00,38.45,38.59,38.4,38.57,32100.0,33.9806,34.1043,33.9364,34.0866,32100.0
2008-10-14 12:20:00,38.56,38.65,38.38,38.4,12200.0,34.0778,34.1573,33.9187,33.9364,12200.0
2008-10-14 12:25:00,38.41,38.55,38.4,38.5,4500.0,33.9452,34.069,33.9364,34.0248,4500.0
2008-10-14 12:30:00,38.49,38.51,38.36,38.5,11900.0,34.0159,34.0336,33.9011,34.0248,11900.0
2008-10-14 12:35:00,38.5,38.66,38.45,38.45,19900.0,34.0248,34.1662,33.9806,33.9806,19900.0
2008-10-14 12:40:00,38.45,38.51,38.42,38.45,19900.0,33.9806,34.0336,33.9541,33.9806,19900.0
2008-10-14 12:45:00,38.45,38.69,38.42,38.66,19100.0,33.9806,34.1927,33.9541,34.1662,19100.0
2008-10-14 12:50:00,38.7,38.73,38.62,38.62,10800.0,34.2015,34.228,34.1308,34.1308,10800.0
2008-10-14 12:55:00,38.6,38.7,38.56,38.7,15500.0,34.1132,34.2015,34.0778,34.2015,15500.0
2008-10-14 13:00:00,38.65,38.71,38.52,38.65,29400.0,34.1573,34.2104,34.0425,34.1573,29400.0
2008-10-14 13:05:00,38.63,38.73,38.59,38.69,18800.0,34.1397,34.228,34.1043,34.1927,18800.0
2008-10-14 13:10:00,38.68,38.76,38.6,38.76,30600.0,34.1839,34.2546,34.1132,34.2546,30600.0
2008-10-14 13:15:00,38.76,38.76,38.62,38.69,16300.0,34.2546,34.2546,34.1308,34.1927,16300.0
2008-10-14 13:20:00,38.71,38.76,38.67,38.67,21700.0,34.2104,34.2546,34.175,34.175,21700.0
2008-10-14 13:25:00,38.66,38.7,38.57,38.6,20000.0,34.1662,34.2015,34.0866,34.1132,20000.0
2008-10-14 13:30:00,38.6,38.69,38.58,38.65,48400.0,34.1132,34.1927,34.0955,34.1573,48400.0
2008-10-14 13:35:00,38.64,38.74,38.48,38.54,25000.0,34.1485,34.2369,34.0071,34.0601,25000.0
2008-10-14 13:40:00,38.54,38.6,38.47,38.56,12000.0,34.0601,34.1132,33.9983,34.0778,12000.0
2008-10-14 13:45:00,38.59,38.68,38.55,38.6,18600.0,34.1043,34.1839,34.069,34.1132,18600.0
2008-10-14 13:50:00,38.58,38.71,38.56,38.6,29000.0,34.0955,34.2104,34.0778,34.1132,29000.0
2008-10-14 13:55:00,38.6,38.8,38.54,38.79,29600.0,34.1132,34.2899,34.0601,34.2811,29600.0
2008-10-14 14:00:00,38.76,38.83,38.61,38.64,27800.0,34.2546,34.3164,34.122,34.1485,27800.0
2008-10-14 14:05:00,38.6,38.7,38.53,38.56,30900.0,34.1132,34.2015,34.0513,34.0778,30900.0
2008-10-14 14:10:00,38.57,38.57,38.32,38.35,49800.0,34.0866,34.0866,33.8657,33.8922,49800.0
2008-10-14 14:15:00,38.36,38.44,38.02,38.14,82900.0,33.9011,33.9718,33.6006,33.7066,82900.0
2008-10-14 14:20:00,38.11,38.13,37.71,37.86,80300.0,33.6801,33.6978,33.3266,33.4592,80300.0
2008-10-14 14:25:00,37.86,37.93,37.8,37.86,53400.0,33.4592,33.521,33.4061,33.4592,53400.0
2008-10-14 14:30:00,37.88,37.93,37.49,37.57,27300.0,33.4768,33.521,33.1322,33.2029,27300.0
2008-10-14 14:35:00,37.59,37.68,37.46,37.47,30300.0,33.2206,33.3001,33.1057,33.1145,30300.0
2008-10-14 14:40:00,37.49,37.58,37.17,37.38,31700.0,33.1322,33.2117,32.8494,33.035,31700.0
2008-10-14 14:45:00,37.37,37.55,37.25,37.44,36600.0,33.0261,33.1852,32.9201,33.088,36600.0
2008-10-14 14:50:00,37.42,37.49,37.24,37.45,25500.0,33.0703,33.1322,32.9112,33.0968,25500.0
2008-10-14 14:55:00,37.47,37.5,37.38,37.4,19600.0,33.1145,33.141,33.035,33.0526,19600.0
2008-10-14 15:00:00,37.4,37.86,37.39,37.65,30400.0,33.0526,33.4592,33.0438,33.2736,30400.0
2008-10-14 15:05:00,37.63,37.75,37.5,37.75,33700.0,33.2559,33.362,33.141,33.362,33700.0
2008-10-14 15:10:00,37.73,38.26,37.73,38.23,51400.0,33.3443,33.8127,33.3443,33.7862,51400.0
2008-10-14 15:15:00,38.18,38.39,38.0,38.12,30100.0,33.742,33.9276,33.5829,33.6889,30100.0
2008-10-14 15:20:00,38.11,38.42,38.11,38.19,39100.0,33.6801,33.9541,33.6801,33.7508,39100.0
2008-10-14 15:25:00,38.14,38.49,38.14,38.46,27800.0,33.7066,34.0159,33.7066,33.9894,27800.0
2008-10-14 15:30:00,38.49,38.9,38.45,38.75,72500.0,34.0159,34.3783,33.9806,34.2457,72500.0
2008-10-14 15:35:00,38.73,38.8,38.2,38.23,42000.0,34.228,34.2899,33.7597,33.7862,42000.0
2008-10-14 15:40:00,38.28,38.68,38.25,38.67,59500.0,33.8304,34.1839,33.8038,34.175,59500.0
2008-10-14 15:45:00,38.66,38.8,38.5,38.68,80500.0,34.1662,34.2899,34.0248,34.1839,80500.0
2008-10-14 15:50:00,38.64,38.68,38.28,38.38,83700.0,34.1485,34.1839,33.8304,33.9187,83700.0
2008-10-14 15:55:00,38.43,38.57,38.28,38.52,89900.0,33.9629,34.0866,33.8304,34.0425,89900.0
2008-10-15 09:30:00,38.23,38.64,38.01,38.06,38500.0,33.7862,34.1485,33.5917,33.6359,38500.0
2008-10-15 09:35:00,38.07,38.15,37.71,37.74,32500.0,33.6448,33.7155,33.3266,33.3531,32500.0
2008-10-15 09:40:00,37.74,38.1,37.2,38.1,42700.0,33.3531,33.6713,32.8759,33.6713,42700.0
2008-10-15 09:45:00,38.01,38.03,37.57,37.6,32100.0,33.5917,33.6094,33.2029,33.2294,32100.0
2008-10-15 09:50:00,37.6,37.82,37.35,37.4,40700.0,33.2294,33.4238,33.0085,33.0526,40700.0
2008-10-15 09:55:00,37.34,37.77,37.2,37.6,45800.0,32.9996,33.3796,32.8759,33.2294,45800.0
2008-10-15 10:00:00,37.6,37.82,37.53,37.76,22400.0,33.2294,33.4238,33.1675,33.3708,22400.0
2008-10-15 10:05:00,37.73,37.75,37.55,37.59,26600.0,33.3443,33.362,33.1852,33.2206,26600.0
2008-10-15 10:10:00,37.62,37.82,37.56,37.62,18400.0,33.2471,33.4238,33.194,33.2471,18400.0
2008-10-15 10:15:00,37.57,37.73,37.51,37.6,13800.0,33.2029,33.3443,33.1499,33.2294,13800.0
2008-10-15 10:20:00,37.55,37.7,37.38,37.57,62600.0,33.1852,33.3178,33.035,33.2029,62600.0
2008-10-15 10:25:00,37.55,37.59,37.2,37.29,15300.0,33.1852,33.2206,32.8759,32.9554,15300.0
2008-10-15 10:30:00,37.26,37.78,37.26,37.65,21400.0,32.9289,33.3885,32.9289,33.2736,21400.0
2008-10-15 10:35:00,37.67,37.72,37.6,37.65,10000.0,33.2913,33.3354,33.2294,33.2736,10000.0
2008-10-15 10:40:00,37.69,37.69,37.29,37.29,36500.0,33.3089,33.3089,32.9554,32.9554,36500.0
2008-10-15 10:45:00,37.29,37.32,36.89,36.89,22400.0,32.9554,32.9819,32.6019,32.6019,22400.0
2008-10-15 10:50:00,36.85,37.05,36.75,37.02,28100.0,32.5666,32.7433,32.4782,32.7168,28100.0
2008-10-15 10:55:00,37.02,37.02,36.74,36.74,12200.0,32.7168,32.7168,32.4694,32.4694,12200.0
2008-10-15 11:00:00,36.75,36.85,36.7,36.77,21300.0,32.4782,32.5666,32.434,32.4959,21300.0
2008-10-15 11:05:00,36.74,37.14,36.74,37.13,14400.0,32.4694,32.8229,32.4694,32.814,14400.0
2008-10-15 11:10:00,37.11,37.15,36.98,37.02,8000.0,32.7964,32.8317,32.6815,32.7168,8000.0
2008-10-15 11:15:00,37.09,37.09,36.94,37.04,15300.0,32.7787,32.7787,32.6461,32.7345,15300.0
2008-10-15 11:20:00,37.03,37.04,36.69,36.76,15700.0,32.7257,32.7345,32.4252,32.487,15700.0
2008-10-15 11:25:00,36.82,37.15,36.78,36.89,18500.0,32.5401,32.8317,32.5047,32.6019,18500.0
2008-10-15 11:30:00,36.89,37.05,36.81,36.81,9000.0,32.6019,32.7433,32.5312,32.5312,9000.0
2008-10-15 11:35:00,36.85,36.91,36.77,36.78,12500.0,32.5666,32.6196,32.4959,32.5047,12500.0
2008-10-15 11:40:00,36.78,36.86,36.7,36.71,13500.0,32.5047,32.5754,32.434,32.4428,13500.0
2008-10-15 11:45:00,36.75,36.79,36.58,36.61,18600.0,32.4782,32.5135,32.328,32.3545,18600.0
2008-10-15 11:50:00,36.61,36.62,36.47,36.58,22300.0,32.3545,32.3633,32.2307,32.328,22300.0
2008-10-15 11:55:00,36.59,36.7,36.57,36.57,8100.0,32.3368,32.434,32.3191,32.3191,8100.0
2008-10-15 12:00:00,36.52,36.64,36.52,36.57,22300.0,32.2749,32.381,32.2749,32.3191,22300.0
2008-10-15 12:05:00,36.52,36.53,36.46,36.51,12100.0,32.2749,32.2838,32.2219,32.2661,12100.0
2008-10-15 12:10:00,36.49,36.71,36.44,36.69,13700.0,32.2484,32.4428,32.2042,32.4252,13700.0
2008-10-15 12:15:00,36.66,36.69,36.43,36.61,14600.0,32.3987,32.4252,32.1954,32.3545,14600.0
2008-10-15 12:20:00,36.59,36.69,36.52,36.63,19000.0,32.3368,32.4252,32.2749,32.3721,19000.0
2008-10-15 12:25:00,36.62,36.72,36.59,36.69,10400.0,32.3633,32.4517,32.3368,32.4252,10400.0
2008-10-15 12:30:00,36.69,36.76,36.68,36.76,10800.0,32.4252,32.487,32.4163,32.487,10800.0
2008-10-15 12:35:00,36.75,36.88,36.72,36.88,16200.0,32.4782,32.5931,32.4517,32.5931,16200.0
2008-10-15 12:40:00,36.9,37.45,36.9,37.31,39300.0,32.6108,33.0968,32.6108,32.9731,39300.0
2008-10-15 12:45:00,37.35,37.41,37.27,37.37,18800.0,33.0085,33.0615,32.9378,33.0261,18800.0
2008-10-15 12:50:00,37.38,37.42,37.31,37.42,21500.0,33.035,33.0703,32.9731,33.0703,21500.0
2008-10-15 12:55:00,37.44,37.49,37.4,37.41,15100.0,33.088,33.1322,33.0526,33.0615,15100.0
2008-10-15 13:00:00,37.41,37.46,37.31,37.45,23800.0,33.0615,33.1057,32.9731,33.0968,23800.0
2008-10-15 13:05:00,37.41,37.5,37.35,37.41,18200.0,33.0615,33.141,33.0085,33.0615,18200.0
2008-10-15 13:10:00,37.37,37.43,37.34,37.35,18500.0,33.0261,33.0792,32.9996,33.0085,18500.0
2008-10-15 13:15:00,37.35,37.43,37.15,37.15,25000.0,33.0085,33.0792,32.8317,32.8317,25000.0
2008-10-15 13:20:00,37.13,37.26,36.92,36.92,11200.0,32.814,32.9289,32.6284,32.6284,11200.0
2008-10-15 13:25:00,36.94,37.16,36.94,37.14,30400.0,32.6461,32.8405,32.6461,32.8229,30400.0
2008-10-15 13:30:00,37.11,37.14,36.66,36.69,33800.0,32.7964,32.8229,32.3987,32.4252,33800.0
2008-10-15 13:35:00,36.7,36.73,36.57,36.72,26500.0,32.434,32.4605,32.3191,32.4517,26500.0
2008-10-15 13:40:00,36.74,36.8,36.66,36.69,15300.0,32.4694,32.5224,32.3987,32.4252,15300.0
2008-10-15 13:45:00,36.74,36.85,36.7,36.79,24900.0,32.4694,32.5666,32.434,32.5135,24900.0
2008-10-15 13:50:00,36.79,36.86,36.75,36.78,9200.0,32.5135,32.5754,32.4782,32.5047,9200.0
2008-10-15 13:55:00,36.75,36.77,36.62,36.75,12300.0,32.4782,32.4959,32.3633,32.4782,12300.0
2008-10-15 14:00:00,36.75,36.82,36.51,36.54,19100.0,32.4782,32.5401,32.2661,32.2926,19100.0
2008-10-15 14:05:00,36.5,36.56,36.46,36.5,23700.0,32.2573,32.3103,32.2219,32.2573,23700.0
2008-10-15 14:10:00,36.5,36.5,36.42,36.47,14100.0,32.2573,32.2573,32.1866,32.2307,14100.0
2008-10-15 14:15:00,36.47,36.52,36.38,36.41,16700.0,32.2307,32.2749,32.1512,32.1777,16700.0
2008-10-15 14:20:00,36.41,36.45,36.33,36.35,11200.0,32.1777,32.2131,32.107,32.1247,11200.0
2008-10-15 14:25:00,36.37,36.57,36.35,36.5,23000.0,32.1424,32.3191,32.1247,32.2573,23000.0
2008-10-15 14:30:00,36.52,36.65,36.46,36.58,13600.0,32.2749,32.3898,32.2219,32.328,13600.0
2008-10-15 14:35:00,36.57,36.57,36.4,36.4,18800.0,32.3191,32.3191,32.1689,32.1689,18800.0
2008-10-15 14:40:00,36.44,36.76,36.4,36.62,20800.0,32.2042,32.487,32.1689,32.3633,20800.0
2008-10-15 14:45:00,36.63,36.79,36.61,36.63,8100.0,32.3721,32.5135,32.3545,32.3721,8100.0
2008-10-15 14:50:00,36.65,36.73,36.47,36.49,15100.0,32.3898,32.4605,32.2307,32.2484,15100.0
2008-10-15 14:55:00,36.49,36.66,36.46,36.5,27100.0,32.2484,32.3987,32.2219,32.2573,27100.0
2008-10-15 15:00:00,36.5,36.62,36.37,36.5,26700.0,32.2573,32.3633,32.1424,32.2573,26700.0
2008-10-15 15:05:00,36.51,36.9,36.51,36.85,33900.0,32.2661,32.6108,32.2661,32.5666,33900.0
2008-10-15 15:10:00,36.89,36.93,36.62,36.67,18500.0,32.6019,32.6373,32.3633,32.4075,18500.0
2008-10-15 15:15:00,36.61,36.89,36.53,36.68,27100.0,32.3545,32.6019,32.2838,32.4163,27100.0
2008-10-15 15:20:00,36.6,36.84,36.45,36.66,22800.0,32.3456,32.5577,32.2131,32.3987,22800.0
2008-10-15 15:25:00,36.67,36.75,36.46,36.51,28100.0,32.4075,32.4782,32.2219,32.2661,28100.0
2008-10-15 15:30:00,36.53,36.58,36.17,36.24,34000.0,32.2838,32.328,31.9656,32.0275,34000.0
2008-10-15 15:35:00,36.26,36.36,36.22,36.29,25600.0,32.0452,32.1335,32.0098,32.0717,25600.0
2008-10-15 15:40:00,36.3,36.57,36.24,36.55,44900.0,32.0805,32.3191,32.0275,32.3014,44900.0
2008-10-15 15:45:00,36.57,36.57,36.25,36.28,38600.0,32.3191,32.3191,32.0363,32.0628,38600.0
2008-10-15 15:50:00,36.26,36.28,36.04,36.1,48800.0,32.0452,32.0628,31.8507,31.9038,48800.0
2008-10-15 15:55:00,36.12,36.21,35.66,35.73,95100.0,31.9214,32.001,31.5149,31.5768,95100.0
2008-10-16 09:30:00,36.3,37.45,36.3,37.18,83400.0,32.0805,33.0968,32.0805,32.8582,83400.0
2008-10-16 09:35:00,37.17,37.2,36.7,36.75,56500.0,32.8494,32.8759,32.434,32.4782,56500.0
2008-10-16 09:40:00,36.79,37.29,36.68,37.11,57500.0,32.5135,32.9554,32.4163,32.7964,57500.0
2008-10-16 09:45:00,37.09,37.3,36.97,37.11,24700.0,32.7787,32.9643,32.6726,32.7964,24700.0
2008-10-16 09:50:00,37.14,37.14,36.85,36.99,29000.0,32.8229,32.8229,32.5666,32.6903,29000.0
2008-10-16 09:55:00,37.0,37.0,36.28,36.53,71900.0,32.6991,32.6991,32.0628,32.2838,71900.0
2008-10-16 10:00:00,36.52,36.53,35.45,35.53,116700.0,32.2749,32.2838,31.3293,31.4,116700.0
2008-10-16 10:05:00,35.57,35.77,35.31,35.63,69600.0,31.4354,31.6121,31.2056,31.4884,69600.0
2008-10-16 10:10:00,35.43,35.49,34.14,34.29,55300.0,31.3116,31.3647,30.1716,30.3041,55300.0
2008-10-16 10:15:00,34.31,34.74,34.24,34.36,30500.0,30.3218,30.7018,30.26,30.366,30500.0
2008-10-16 10:20:00,34.33,34.57,34.02,34.13,41400.0,30.3395,30.5516,30.0655,30.1627,41400.0
2008-10-16 10:25:00,34.06,34.19,33.7,33.7,58700.0,30.1009,30.2158,29.7827,29.7827,58700.0
2008-10-16 10:30:00,33.72,33.88,33.33,33.39,50800.0,29.8004,29.9418,29.4557,29.5088,50800.0
2008-10-16 10:35:00,33.41,33.46,33.12,33.17,41400.0,29.5264,29.5706,29.2701,29.3143,41400.0
2008-10-16 10:40:00,33.16,33.32,32.9,33.21,33300.0,29.3055,29.4469,29.0757,29.3497,33300.0
2008-10-16 10:45:00,33.24,33.3,32.94,33.3,30100.0,29.3762,29.4292,29.1111,29.4292,30100.0
2008-10-16 10:50:00,33.3,33.54,33.28,33.38,22200.0,29.4292,29.6413,29.4115,29.4999,22200.0
2008-10-16 10:55:00,33.38,33.4,33.02,33.02,29000.0,29.4999,29.5176,29.1818,29.1818,29000.0
2008-10-16 11:00:00,33.05,33.14,32.69,32.83,34900.0,29.2083,29.2878,28.8901,29.0139,34900.0
2008-10-16 11:05:00,32.87,33.09,32.55,32.73,20800.0,29.0492,29.2436,28.7664,28.9255,20800.0
2008-10-16 11:10:00,32.84,32.84,32.33,32.51,19000.0,29.0227,29.0227,28.572,28.7311,19000.0
2008-10-16 11:15:00,32.5,32.82,32.49,32.78,24600.0,28.7222,29.005,28.7134,28.9697,24600.0
2008-10-16 11:20:00,32.77,33.05,32.62,33.04,45300.0,28.9608,29.2083,28.8283,29.1994,45300.0
2008-10-16 11:25:00,33.02,33.15,32.95,33.07,35300.0,29.1818,29.2967,29.1199,29.226,35300.0
2008-10-16 11:30:00,33.09,33.75,33.06,33.71,32100.0,29.2436,29.8269,29.2171,29.7916,32100.0
2008-10-16 11:35:00,33.7,34.19,33.7,34.13,72200.0,29.7827,30.2158,29.7827,30.1627,72200.0
2008-10-16 11:40:00,34.1,34.1,33.67,33.71,20900.0,30.1362,30.1362,29.7562,29.7916,20900.0
2008-10-16 11:45:00,33.71,33.9,33.71,33.83,23000.0,29.7916,29.9595,29.7916,29.8976,23000.0
2008-10-16 11:50:00,33.8,33.9,33.63,33.88,57600.0,29.8711,29.9595,29.7209,29.9418,57600.0
2008-10-16 11:55:00,33.88,34.22,33.61,33.61,44300.0,29.9418,30.2423,29.7032,29.7032,44300.0
2008-10-16 12:00:00,33.59,33.6,33.28,33.31,37100.0,29.6855,29.6944,29.4115,29.4381,37100.0
2008-10-16 12:05:00,33.35,33.49,33.19,33.49,8300.0,29.4734,29.5971,29.332,29.5971,8300.0
2008-10-16 12:10:00,33.49,33.88,33.43,33.88,28800.0,29.5971,29.9418,29.5441,29.9418,28800.0
2008-10-16 12:15:00,33.91,34.33,33.89,34.19,29700.0,29.9683,30.3395,29.9506,30.2158,29700.0
2008-10-16 12:20:00,34.23,35.01,34.23,34.96,43100.0,30.2511,30.9405,30.2511,30.8963,43100.0
2008-10-16 12:25:00,34.94,35.03,34.59,34.69,31000.0,30.8786,30.9581,30.5693,30.6577,31000.0
2008-10-16 12:30:00,34.68,34.77,34.43,34.51,20100.0,30.6488,30.7284,30.4279,30.4986,20100.0
2008-10-16 12:35:00,34.47,34.72,34.47,34.64,13800.0,30.4632,30.6842,30.4632,30.6135,13800.0
2008-10-16 12:40:00,34.54,34.66,34.46,34.56,16700.0,30.5251,30.6311,30.4544,30.5428,16700.0
2008-10-16 12:45:00,34.57,34.65,34.42,34.53,21700.0,30.5516,30.6223,30.419,30.5162,21700.0
2008-10-16 12:50:00,34.53,34.63,34.45,34.59,10500.0,30.5162,30.6046,30.4455,30.5693,10500.0
2008-10-16 12:55:00,34.63,34.7,34.44,34.44,23400.0,30.6046,30.6665,30.4367,30.4367,23400.0
2008-10-16 13:00:00,34.44,34.92,34.44,34.83,42500.0,30.4367,30.8609,30.4367,30.7814,42500.0
2008-10-16 13:05:00,34.86,34.95,34.49,34.5,13500.0,30.8079,30.8874,30.4809,30.4897,13500.0
2008-10-16 13:10:00,34.54,35.06,34.54,34.89,8600.0,30.5251,30.9846,30.5251,30.8344,8600.0
2008-10-16 13:15:00,34.9,35.01,34.88,34.9,8500.0,30.8432,30.9405,30.8256,30.8432,8500.0
2008-10-16 13:20:00,34.88,35.16,34.87,34.96,12900.0,30.8256,31.073,30.8167,30.8963,12900.0
2008-10-16 13:25:00,34.98,35.0,34.8,34.8,10400.0,30.9139,30.9316,30.7549,30.7549,10400.0
2008-10-16 13:30:00,34.78,35.0,34.72,34.78,7800.0,30.7372,30.9316,30.6842,30.7372,7800.0
2008-10-16 13:35:00,34.78,34.83,34.41,34.56,14000.0,30.7372,30.7814,30.4102,30.5428,14000.0
2008-10-16 13:40:00,34.52,34.54,34.43,34.54,10500.0,30.5074,30.5251,30.4279,30.5251,10500.0
2008-10-16 13:45:00,34.63,34.77,34.48,34.64,16500.0,30.6046,30.7284,30.4721,30.6135,16500.0
2008-10-16 13:50:00,34.6,34.81,34.54,34.76,9900.0,30.5781,30.7637,30.5251,30.7195,9900.0
2008-10-16 13:55:00,34.82,35.21,34.76,35.08,23400.0,30.7725,31.1172,30.7195,31.0023,23400.0
2008-10-16 14:00:00,35.12,35.16,34.97,34.97,12700.0,31.0377,31.073,30.9051,30.9051,12700.0
2008-10-16 14:05:00,34.94,34.98,34.78,34.88,13100.0,30.8786,30.9139,30.7372,30.8256,13100.0
2008-10-16 14:10:00,34.85,35.0,34.57,34.69,20900.0,30.7991,30.9316,30.5516,30.6577,20900.0
2008-10-16 14:15:00,34.68,34.79,34.62,34.69,26000.0,30.6488,30.746,30.5958,30.6577,26000.0
2008-10-16 14:20:00,34.67,34.82,34.65,34.73,8300.0,30.64,30.7725,30.6223,30.693,8300.0
2008-10-16 14:25:00,34.71,34.71,34.4,34.43,23700.0,30.6753,30.6753,30.4014,30.4279,23700.0
2008-10-16 14:30:00,34.47,34.53,34.24,34.5,17500.0,30.4632,30.5162,30.26,30.4897,17500.0
2008-10-16 14:35:00,34.52,34.78,34.45,34.62,19400.0,30.5074,30.7372,30.4455,30.5958,19400.0
2008-10-16 14:40:00,34.63,34.76,34.51,34.56,22100.0,30.6046,30.7195,30.4986,30.5428,22100.0
2008-10-16 14:45:00,34.57,35.11,34.54,35.03,27800.0,30.5516,31.0288,30.5251,30.9581,27800.0
2008-10-16 14:50:00,35.05,35.3,34.86,35.24,34000.0,30.9758,31.1967,30.8079,31.1437,34000.0
2008-10-16 14:55:00,35.2,35.26,34.85,34.89,20200.0,31.1084,31.1614,30.7991,30.8344,20200.0
2008-10-16 15:00:00,34.87,35.11,34.8,35.04,25400.0,30.8167,31.0288,30.7549,30.967,25400.0
2008-10-16 15:05:00,35.08,35.54,34.99,35.48,30100.0,31.0023,31.4088,30.9228,31.3558,30100.0
2008-10-16 15:10:00,35.48,35.67,35.29,35.47,51700.0,31.3558,31.5237,31.1879,31.347,51700.0
2008-10-16 15:15:00,35.47,35.5,35.25,35.44,54300.0,31.347,31.3735,31.1526,31.3205,54300.0
2008-10-16 15:20:00,35.47,35.5,35.29,35.43,34100.0,31.347,31.3735,31.1879,31.3116,34100.0
2008-10-16 15:25:00,35.44,35.51,35.27,35.34,25600.0,31.3205,31.3823,31.1702,31.2321,25600.0
2008-10-16 15:30:00,35.32,35.47,34.97,34.97,43500.0,31.2144,31.347,30.9051,30.9051,43500.0
2008-10-16 15:35:00,34.97,35.49,34.83,35.38,40000.0,30.9051,31.3647,30.7814,31.2674,40000.0
2008-10-16 15:40:00,35.39,35.5,35.26,35.43,53800.0,31.2763,31.3735,31.1614,31.3116,53800.0
2008-10-16 15:45:00,35.4,35.57,35.33,35.55,45100.0,31.2851,31.4354,31.2233,31.4177,45100.0
2008-10-16 15:50:00,35.52,35.86,35.38,35.64,48900.0,31.3912,31.6917,31.2674,31.4972,48900.0
2008-10-16 15:55:00,35.64,35.74,35.51,35.52,54000.0,31.4972,31.5856,31.3823,31.3912,54000.0
2008-10-17 09:30:00,35.34,35.34,34.37,34.4,147300.0,31.2321,31.2321,30.3748,30.4014,147300.0
2008-10-17 09:35:00,34.51,35.07,34.49,34.77,23500.0,30.4986,30.9935,30.4809,30.7284,23500.0
2008-10-17 09:40:00,34.77,35.67,34.72,35.38,42300.0,30.7284,31.5237,30.6842,31.2674,42300.0
2008-10-17 09:45:00,35.35,35.66,35.16,35.32,28300.0,31.2409,31.5149,31.073,31.2144,28300.0
2008-10-17 09:50:00,35.32,35.7,35.32,35.64,34600.0,31.2144,31.5502,31.2144,31.4972,34600.0
2008-10-17 09:55:00,35.64,36.18,35.64,36.18,42900.0,31.4972,31.9745,31.4972,31.9745,42900.0
2008-10-17 10:00:00,36.13,36.53,36.13,36.49,32200.0,31.9303,32.2838,31.9303,32.2484,32200.0
2008-10-17 10:05:00,36.49,37.09,36.46,36.6,82200.0,32.2484,32.7787,32.2219,32.3456,82200.0
2008-10-17 10:10:00,36.55,36.68,36.17,36.22,25500.0,32.3014,32.4163,31.9656,32.0098,25500.0
2008-10-17 10:15:00,36.23,36.79,36.2,36.72,30000.0,32.0186,32.5135,31.9921,32.4517,30000.0
2008-10-17 10:20:00,36.75,36.82,36.47,36.47,19000.0,32.4782,32.5401,32.2307,32.2307,19000.0
2008-10-17 10:25:00,36.46,36.5,36.1,36.29,22100.0,32.2219,32.2573,31.9038,32.0717,22100.0
2008-10-17 10:30:00,36.33,36.33,35.88,35.92,15000.0,32.107,32.107,31.7093,31.7447,15000.0
2008-10-17 10:35:00,35.92,36.05,35.92,35.97,11100.0,31.7447,31.8596,31.7447,31.7889,11100.0
2008-10-17 10:40:00,36.0,36.15,35.96,36.09,13000.0,31.8154,31.9479,31.78,31.8949,13000.0
2008-10-17 10:45:00,36.13,36.37,36.01,36.28,15200.0,31.9303,32.1424,31.8242,32.0628,15200.0
2008-10-17 10:50:00,36.3,36.42,36.09,36.27,26400.0,32.0805,32.1866,31.8949,32.054,26400.0
2008-10-17 10:55:00,36.29,36.49,36.26,36.43,24400.0,32.0717,32.2484,32.0452,32.1954,24400.0
2008-10-17 11:00:00,36.41,36.66,36.4,36.61,24600.0,32.1777,32.3987,32.1689,32.3545,24600.0
2008-10-17 11:05:00,36.61,36.85,36.58,36.72,21700.0,32.3545,32.5666,32.328,32.4517,21700.0
2008-10-17 11:10:00,36.76,36.76,36.45,36.46,7800.0,32.487,32.487,32.2131,32.2219,7800.0
2008-10-17 11:15:00,36.46,36.58,36.42,36.42,27200.0,32.2219,32.328,32.1866,32.1866,27200.0
2008-10-17 11:20:00,36.39,36.47,36.22,36.41,9200.0,32.16,32.2307,32.0098,32.1777,9200.0
2008-10-17 11:25:00,36.41,36.41,36.06,36.14,10100.0,32.1777,32.1777,31.8684,31.9391,10100.0
2008-10-17 11:30:00,36.18,36.18,36.01,36.11,8300.0,31.9745,31.9745,31.8242,31.9126,8300.0
2008-10-17 11:35:00,36.15,36.15,35.8,35.83,9600.0,31.9479,31.9479,31.6386,31.6651,9600.0
2008-10-17 11:40:00,35.85,36.1,35.8,35.94,10700.0,31.6828,31.9038,31.6386,31.7624,10700.0
2008-10-17 11:45:00,35.92,35.99,35.67,35.82,13600.0,31.7447,31.8065,31.5237,31.6563,13600.0
2008-10-17 11:50:00,35.87,35.99,35.84,35.98,5000.0,31.7005,31.8065,31.674,31.7977,5000.0
2008-10-17 11:55:00,35.99,35.99,35.85,35.94,9500.0,31.8065,31.8065,31.6828,31.7624,9500.0
2008-10-17 12:00:00,35.9,36.16,35.84,36.1,12000.0,31.727,31.9568,31.674,31.9038,12000.0
2008-10-17 12:05:00,36.13,36.28,36.01,36.28,11200.0,31.9303,32.0628,31.8242,32.0628,11200.0
2008-10-17 12:10:00,36.29,36.51,36.24,36.37,12800.0,32.0717,32.2661,32.0275,32.1424,12800.0
2008-10-17 12:15:00,36.37,36.38,36.26,36.31,20800.0,32.1424,32.1512,32.0452,32.0893,20800.0
2008-10-17 12:20:00,36.34,36.45,36.34,36.41,7800.0,32.1159,32.2131,32.1159,32.1777,7800.0
2008-10-17 12:25:00,36.43,36.43,36.2,36.27,12800.0,32.1954,32.1954,31.9921,32.054,12800.0
2008-10-17 12:30:00,36.28,36.4,36.28,36.33,6600.0,32.0628,32.1689,32.0628,32.107,6600.0
2008-10-17 12:35:00,36.29,36.43,36.26,36.42,3800.0,32.0717,32.1954,32.0452,32.1866,3800.0
2008-10-17 12:40:00,36.5,36.69,36.5,36.55,16800.0,32.2573,32.4252,32.2573,32.3014,16800.0
2008-10-17 12:45:00,36.55,36.71,36.45,36.68,7100.0,32.3014,32.4428,32.2131,32.4163,7100.0
2008-10-17 12:50:00,36.67,37.29,36.6,37.13,95000.0,32.4075,32.9554,32.3456,32.814,95000.0
2008-10-17 12:55:00,37.1,37.44,37.08,37.17,47200.0,32.7875,33.088,32.7698,32.8494,47200.0
2008-10-17 13:00:00,37.13,37.24,37.04,37.04,51900.0,32.814,32.9112,32.7345,32.7345,51900.0
2008-10-17 13:05:00,37.07,37.07,36.75,36.95,45900.0,32.761,32.761,32.4782,32.6549,45900.0
2008-10-17 13:10:00,36.95,37.06,36.9,36.98,23100.0,32.6549,32.7522,32.6108,32.6815,23100.0
2008-10-17 13:15:00,36.96,37.05,36.87,37.05,13800.0,32.6638,32.7433,32.5842,32.7433,13800.0
2008-10-17 13:20:00,37.04,37.14,36.98,37.07,36800.0,32.7345,32.8229,32.6815,32.761,36800.0
2008-10-17 13:25:00,37.05,37.11,36.9,36.94,20400.0,32.7433,32.7964,32.6108,32.6461,20400.0
2008-10-17 13:30:00,37.0,37.2,36.96,37.12,77400.0,32.6991,32.8759,32.6638,32.8052,77400.0
2008-10-17 13:35:00,37.1,37.14,37.02,37.08,52000.0,32.7875,32.8229,32.7168,32.7698,52000.0
2008-10-17 13:40:00,37.08,37.13,36.95,37.0,48400.0,32.7698,32.814,32.6549,32.6991,48400.0
2008-10-17 13:45:00,36.98,37.1,36.94,37.0,45600.0,32.6815,32.7875,32.6461,32.6991,45600.0
2008-10-17 13:50:00,37.0,37.16,36.99,37.12,41700.0,32.6991,32.8405,32.6903,32.8052,41700.0
2008-10-17 13:55:00,37.1,37.19,36.94,36.95,13300.0,32.7875,32.8671,32.6461,32.6549,13300.0
2008-10-17 14:00:00,37.04,37.21,37.03,37.05,10300.0,32.7345,32.8847,32.7257,32.7433,10300.0
2008-10-17 14:05:00,37.05,37.09,36.91,36.92,19500.0,32.7433,32.7787,32.6196,32.6284,19500.0
2008-10-17 14:10:00,36.93,36.96,36.8,36.84,19000.0,32.6373,32.6638,32.5224,32.5577,19000.0
2008-10-17 14:15:00,36.87,36.88,36.77,36.79,12200.0,32.5842,32.5931,32.4959,32.5135,12200.0
2008-10-17 14:20:00,36.75,36.77,36.44,36.44,15700.0,32.4782,32.4959,32.2042,32.2042,15700.0
2008-10-17 14:25:00,36.44,36.48,36.28,36.41,17600.0,32.2042,32.2396,32.0628,32.1777,17600.0
2008-10-17 14:30:00,36.45,36.48,36.32,36.34,28400.0,32.2131,32.2396,32.0982,32.1159,28400.0
2008-10-17 14:35:00,36.34,36.46,35.94,36.01,24400.0,32.1159,32.2219,31.7624,31.8242,24400.0
2008-10-17 14:40:00,35.96,36.0,35.55,35.97,33500.0,31.78,31.8154,31.4177,31.7889,33500.0
2008-10-17 14:45:00,35.92,36.1,35.76,36.1,13600.0,31.7447,31.9038,31.6033,31.9038,13600.0
2008-10-17 14:50:00,36.09,36.12,35.94,36.01,15700.0,31.8949,31.9214,31.7624,31.8242,15700.0
2008-10-17 14:55:00,36.0,36.18,35.95,36.17,19600.0,31.8154,31.9745,31.7712,31.9656,19600.0
2008-10-17 15:00:00,36.21,36.47,36.19,36.47,17500.0,32.001,32.2307,31.9833,32.2307,17500.0
2008-10-17 15:05:00,36.48,36.73,36.47,36.57,17200.0,32.2396,32.4605,32.2307,32.3191,17200.0
2008-10-17 15:10:00,36.51,36.55,36.19,36.25,19900.0,32.2661,32.3014,31.9833,32.0363,19900.0
2008-10-17 15:15:00,36.26,36.35,36.18,36.19,16900.0,32.0452,32.1247,31.9745,31.9833,16900.0
2008-10-17 15:20:00,36.19,36.19,35.66,35.9,41200.0,31.9833,31.9833,31.5149,31.727,41200.0
2008-10-17 15:25:00,35.89,36.09,35.83,35.98,23900.0,31.7182,31.8949,31.6651,31.7977,23900.0
2008-10-17 15:30:00,35.94,36.26,35.87,36.09,17100.0,31.7624,32.0452,31.7005,31.8949,17100.0
2008-10-17 15:35:00,36.1,36.28,35.68,35.88,31500.0,31.9038,32.0628,31.5326,31.7093,31500.0
2008-10-17 15:40:00,35.83,36.22,35.81,36.22,32400.0,31.6651,32.0098,31.6475,32.0098,32400.0
2008-10-17 15:45:00,36.19,36.21,35.89,35.92,37700.0,31.9833,32.001,31.7182,31.7447,37700.0
2008-10-17 15:50:00,35.95,36.03,35.73,35.98,49300.0,31.7712,31.8419,31.5768,31.7977,49300.0
2008-10-17 15:55:00,35.99,36.0,35.61,35.74,56000.0,31.8065,31.8154,31.4707,31.5856,56000.0
2008-10-20 09:30:00,36.55,36.55,35.71,35.71,19500.0,32.3014,32.3014,31.5591,31.5591,19500.0
2008-10-20 09:35:00,35.8,36.2,35.7,35.96,32000.0,31.6386,31.9921,31.5502,31.78,32000.0
2008-10-20 09:40:00,35.97,36.31,35.97,36.3,21600.0,31.7889,32.0893,31.7889,32.0805,21600.0
2008-10-20 09:45:00,36.3,36.63,36.3,36.61,15100.0,32.0805,32.3721,32.0805,32.3545,15100.0
2008-10-20 09:50:00,36.67,36.93,36.66,36.93,21500.0,32.4075,32.6373,32.3987,32.6373,21500.0
2008-10-20 09:55:00,36.9,37.37,36.9,37.28,24900.0,32.6108,33.0261,32.6108,32.9466,24900.0
2008-10-20 10:00:00,37.33,37.5,37.15,37.18,20000.0,32.9908,33.141,32.8317,32.8582,20000.0
2008-10-20 10:05:00,37.14,37.31,37.08,37.1,22100.0,32.8229,32.9731,32.7698,32.7875,22100.0
2008-10-20 10:10:00,37.1,37.1,36.6,36.69,29600.0,32.7875,32.7875,32.3456,32.4252,29600.0
2008-10-20 10:15:00,36.69,36.93,36.65,36.87,13900.0,32.4252,32.6373,32.3898,32.5842,13900.0
2008-10-20 10:20:00,36.86,37.0,36.74,36.87,10700.0,32.5754,32.6991,32.4694,32.5842,10700.0
2008-10-20 10:25:00,36.89,37.0,36.85,36.94,13700.0,32.6019,32.6991,32.5666,32.6461,13700.0
2008-10-20 10:30:00,36.9,37.1,36.9,37.06,20000.0,32.6108,32.7875,32.6108,32.7522,20000.0
2008-10-20 10:35:00,37.06,37.15,36.85,36.91,13200.0,32.7522,32.8317,32.5666,32.6196,13200.0
2008-10-20 10:40:00,36.92,36.95,36.74,36.81,13800.0,32.6284,32.6549,32.4694,32.5312,13800.0
2008-10-20 10:45:00,36.82,37.11,36.8,36.98,16100.0,32.5401,32.7964,32.5224,32.6815,16100.0
2008-10-20 10:50:00,37.03,37.08,36.97,37.04,17700.0,32.7257,32.7698,32.6726,32.7345,17700.0
2008-10-20 10:55:00,37.03,37.14,36.99,37.14,19000.0,32.7257,32.8229,32.6903,32.8229,19000.0
2008-10-20 11:00:00,37.12,37.14,37.08,37.1,12800.0,32.8052,32.8229,32.7698,32.7875,12800.0
2008-10-20 11:05:00,37.08,37.13,36.98,37.1,9300.0,32.7698,32.814,32.6815,32.7875,9300.0
2008-10-20 11:10:00,37.09,37.1,36.77,36.98,10100.0,32.7787,32.7875,32.4959,32.6815,10100.0
2008-10-20 11:15:00,36.98,37.14,36.93,37.07,14200.0,32.6815,32.8229,32.6373,32.761,14200.0
2008-10-20 11:20:00,37.05,37.14,36.94,37.1,8200.0,32.7433,32.8229,32.6461,32.7875,8200.0
2008-10-20 11:25:00,37.1,37.3,37.05,37.3,10700.0,32.7875,32.9643,32.7433,32.9643,10700.0
2008-10-20 11:30:00,37.37,37.47,37.33,37.38,11000.0,33.0261,33.1145,32.9908,33.035,11000.0
2008-10-20 11:35:00,37.39,37.4,37.32,37.32,11800.0,33.0438,33.0526,32.9819,32.9819,11800.0
2008-10-20 11:40:00,37.32,37.47,37.22,37.47,27400.0,32.9819,33.1145,32.8936,33.1145,27400.0
2008-10-20 11:45:00,37.48,37.66,37.48,37.64,10000.0,33.1233,33.2824,33.1233,33.2647,10000.0
2008-10-20 11:50:00,37.62,37.78,37.6,37.72,13700.0,33.2471,33.3885,33.2294,33.3354,13700.0
2008-10-20 11:55:00,37.77,37.99,37.77,37.94,20900.0,33.3796,33.5741,33.3796,33.5299,20900.0
2008-10-20 12:00:00,37.94,37.98,37.74,37.76,26800.0,33.5299,33.5652,33.3531,33.3708,26800.0
2008-10-20 12:05:00,37.72,37.79,37.6,37.69,19800.0,33.3354,33.3973,33.2294,33.3089,19800.0
2008-10-20 12:10:00,37.7,37.86,37.69,37.83,10000.0,33.3178,33.4592,33.3089,33.4327,10000.0
2008-10-20 12:15:00,37.84,38.06,37.83,37.93,55600.0,33.4415,33.6359,33.4327,33.521,55600.0
2008-10-20 12:20:00,37.91,37.99,37.86,37.87,10200.0,33.5034,33.5741,33.4592,33.468,10200.0
2008-10-20 12:25:00,37.89,37.94,37.67,37.7,9200.0,33.4857,33.5299,33.2913,33.3178,9200.0
2008-10-20 12:30:00,37.71,37.83,37.63,37.81,8500.0,33.3266,33.4327,33.2559,33.415,8500.0
2008-10-20 12:35:00,37.83,37.83,37.68,37.68,5900.0,33.4327,33.4327,33.3001,33.3001,5900.0
2008-10-20 12:40:00,37.7,37.75,37.59,37.67,20800.0,33.3178,33.362,33.2206,33.2913,20800.0
2008-10-20 12:45:00,37.67,37.8,37.63,37.79,28300.0,33.2913,33.4061,33.2559,33.3973,28300.0
2008-10-20 12:50:00,37.77,37.77,37.51,37.54,15900.0,33.3796,33.3796,33.1499,33.1764,15900.0
2008-10-20 12:55:00,37.52,37.68,37.5,37.67,15800.0,33.1587,33.3001,33.141,33.2913,15800.0
2008-10-20 13:00:00,37.65,37.7,37.56,37.56,8600.0,33.2736,33.3178,33.194,33.194,8600.0
2008-10-20 13:05:00,37.56,37.68,37.56,37.6,17900.0,33.194,33.3001,33.194,33.2294,17900.0
2008-10-20 13:10:00,37.61,37.64,37.57,37.6,9300.0,33.2382,33.2647,33.2029,33.2294,9300.0
2008-10-20 13:15:00,37.58,37.64,37.46,37.62,45500.0,33.2117,33.2647,33.1057,33.2471,45500.0
2008-10-20 13:20:00,37.62,37.65,37.5,37.57,23500.0,33.2471,33.2736,33.141,33.2029,23500.0
2008-10-20 13:25:00,37.6,37.69,37.5,37.55,15600.0,33.2294,33.3089,33.141,33.1852,15600.0
2008-10-20 13:30:00,37.57,37.69,37.52,37.52,13400.0,33.2029,33.3089,33.1587,33.1587,13400.0
2008-10-20 13:35:00,37.57,37.58,37.46,37.48,6500.0,33.2029,33.2117,33.1057,33.1233,6500.0
2008-10-20 13:40:00,37.47,37.53,37.43,37.49,10600.0,33.1145,33.1675,33.0792,33.1322,10600.0
2008-10-20 13:45:00,37.49,37.54,37.48,37.51,17500.0,33.1322,33.1764,33.1233,33.1499,17500.0
2008-10-20 13:50:00,37.5,37.52,37.45,37.52,12000.0,33.141,33.1587,33.0968,33.1587,12000.0
2008-10-20 13:55:00,37.52,37.52,37.38,37.39,7800.0,33.1587,33.1587,33.035,33.0438,7800.0
2008-10-20 14:00:00,37.36,37.58,37.33,37.58,9500.0,33.0173,33.2117,32.9908,33.2117,9500.0
2008-10-20 14:05:00,37.57,37.73,37.52,37.73,22300.0,33.2029,33.3443,33.1587,33.3443,22300.0
2008-10-20 14:10:00,37.71,37.75,37.64,37.66,7300.0,33.3266,33.362,33.2647,33.2824,7300.0
2008-10-20 14:15:00,37.65,37.67,37.54,37.64,12800.0,33.2736,33.2913,33.1764,33.2647,12800.0
2008-10-20 14:20:00,37.65,37.7,37.57,37.59,7200.0,33.2736,33.3178,33.2029,33.2206,7200.0
2008-10-20 14:25:00,37.55,37.72,37.53,37.69,12300.0,33.1852,33.3354,33.1675,33.3089,12300.0
2008-10-20 14:30:00,37.71,37.74,37.58,37.72,10500.0,33.3266,33.3531,33.2117,33.3354,10500.0
2008-10-20 14:35:00,37.76,37.84,37.76,37.8,6700.0,33.3708,33.4415,33.3708,33.4061,6700.0
2008-10-20 14:40:00,37.85,37.98,37.75,37.94,18100.0,33.4503,33.5652,33.362,33.5299,18100.0
2008-10-20 14:45:00,37.93,37.93,37.88,37.9,10000.0,33.521,33.521,33.4768,33.4945,10000.0
2008-10-20 14:50:00,37.89,37.89,37.72,37.72,12300.0,33.4857,33.4857,33.3354,33.3354,12300.0
2008-10-20 14:55:00,37.73,37.84,37.71,37.82,12700.0,33.3443,33.4415,33.3266,33.4238,12700.0
2008-10-20 15:00:00,37.87,37.98,37.85,37.92,12800.0,33.468,33.5652,33.4503,33.5122,12800.0
2008-10-20 15:05:00,37.93,37.94,37.66,37.8,18400.0,33.521,33.5299,33.2824,33.4061,18400.0
2008-10-20 15:10:00,37.78,37.93,37.67,37.83,22000.0,33.3885,33.521,33.2913,33.4327,22000.0
2008-10-20 15:15:00,37.86,37.95,37.74,37.89,16500.0,33.4592,33.5387,33.3531,33.4857,16500.0
2008-10-20 15:20:00,37.91,37.96,37.82,37.94,19600.0,33.5034,33.5475,33.4238,33.5299,19600.0
2008-10-20 15:25:00,37.94,37.94,37.82,37.92,12000.0,33.5299,33.5299,33.4238,33.5122,12000.0
2008-10-20 15:30:00,37.9,37.98,37.77,37.84,24500.0,33.4945,33.5652,33.3796,33.4415,24500.0
2008-10-20 15:35:00,37.86,38.0,37.84,37.86,44700.0,33.4592,33.5829,33.4415,33.4592,44700.0
2008-10-20 15:40:00,37.87,37.96,37.58,37.63,48100.0,33.468,33.5475,33.2117,33.2559,48100.0
2008-10-20 15:45:00,37.63,37.7,37.52,37.58,41400.0,33.2559,33.3178,33.1587,33.2117,41400.0
2008-10-20 15:50:00,37.58,37.79,37.5,37.6,54200.0,33.2117,33.3973,33.141,33.2294,54200.0
2008-10-20 15:55:00,37.6,37.97,37.6,37.86,70900.0,33.2294,33.5564,33.2294,33.4592,70900.0
2008-10-21 09:30:00,37.58,37.84,37.08,37.7,29800.0,33.2117,33.4415,32.7698,33.3178,29800.0
2008-10-21 09:35:00,37.7,38.13,37.54,37.88,21300.0,33.3178,33.6978,33.1764,33.4768,21300.0
2008-10-21 09:40:00,37.94,38.32,37.76,38.26,25300.0,33.5299,33.8657,33.3708,33.8127,25300.0
2008-10-21 09:45:00,38.28,38.28,38.16,38.17,11600.0,33.8304,33.8304,33.7243,33.7331,11600.0
2008-10-21 09:50:00,38.19,38.2,37.97,38.17,26900.0,33.7508,33.7597,33.5564,33.7331,26900.0
2008-10-21 09:55:00,38.21,38.31,38.02,38.05,26700.0,33.7685,33.8569,33.6006,33.6271,26700.0
2008-10-21 10:00:00,38.05,38.14,37.88,38.08,33800.0,33.6271,33.7066,33.4768,33.6536,33800.0
2008-10-21 10:05:00,38.12,38.14,37.86,37.98,30100.0,33.6889,33.7066,33.4592,33.5652,30100.0
2008-10-21 10:10:00,38.01,38.17,37.87,38.14,21700.0,33.5917,33.7331,33.468,33.7066,21700.0
2008-10-21 10:15:00,38.15,38.91,38.13,38.65,38900.0,33.7155,34.3871,33.6978,34.1573,38900.0
2008-10-21 10:20:00,38.65,38.66,38.31,38.41,34000.0,34.1573,34.1662,33.8569,33.9452,34000.0
2008-10-21 10:25:00,38.38,38.45,38.18,38.37,14600.0,33.9187,33.9806,33.742,33.9099,14600.0
2008-10-21 10:30:00,38.3,38.31,38.16,38.16,10500.0,33.848,33.8569,33.7243,33.7243,10500.0
2008-10-21 10:35:00,38.18,38.46,38.16,38.29,13100.0,33.742,33.9894,33.7243,33.8392,13100.0
2008-10-21 10:40:00,38.28,38.28,37.99,37.99,15900.0,33.8304,33.8304,33.5741,33.5741,15900.0
2008-10-21 10:45:00,37.99,38.04,37.97,38.04,9900.0,33.5741,33.6182,33.5564,33.6182,9900.0
2008-10-21 10:50:00,38.04,38.11,37.83,37.86,11400.0,33.6182,33.6801,33.4327,33.4592,11400.0
2008-10-21 10:55:00,37.86,37.91,37.84,37.85,5400.0,33.4592,33.5034,33.4415,33.4503,5400.0
2008-10-21 11:00:00,37.85,38.03,37.76,38.03,11600.0,33.4503,33.6094,33.3708,33.6094,11600.0
2008-10-21 11:05:00,38.03,38.1,37.96,38.1,9700.0,33.6094,33.6713,33.5475,33.6713,9700.0
2008-10-21 11:10:00,38.05,38.06,37.98,37.98,10400.0,33.6271,33.6359,33.5652,33.5652,10400.0
2008-10-21 11:15:00,38.01,38.09,37.99,38.05,5700.0,33.5917,33.6624,33.5741,33.6271,5700.0
2008-10-21 11:20:00,38.02,38.05,37.92,38.02,6600.0,33.6006,33.6271,33.5122,33.6006,6600.0
2008-10-21 11:25:00,38.03,38.17,38.01,38.13,10000.0,33.6094,33.7331,33.5917,33.6978,10000.0
2008-10-21 11:30:00,38.12,38.21,38.1,38.21,5300.0,33.6889,33.7685,33.6713,33.7685,5300.0
2008-10-21 11:35:00,38.17,38.22,38.17,38.22,10700.0,33.7331,33.7773,33.7331,33.7773,10700.0
2008-10-21 11:40:00,38.24,38.24,38.1,38.13,9000.0,33.795,33.795,33.6713,33.6978,9000.0
2008-10-21 11:45:00,38.13,38.13,37.85,37.87,15500.0,33.6978,33.6978,33.4503,33.468,15500.0
2008-10-21 11:50:00,37.84,37.85,37.61,37.68,32800.0,33.4415,33.4503,33.2382,33.3001,32800.0
2008-10-21 11:55:00,37.66,37.69,37.28,37.29,36600.0,33.2824,33.3089,32.9466,32.9554,36600.0
2008-10-21 12:00:00,37.31,37.37,37.21,37.27,16800.0,32.9731,33.0261,32.8847,32.9378,16800.0
2008-10-21 12:05:00,37.27,37.3,37.18,37.21,8400.0,32.9378,32.9643,32.8582,32.8847,8400.0
2008-10-21 12:10:00,37.24,37.26,37.17,37.19,5700.0,32.9112,32.9289,32.8494,32.8671,5700.0
2008-10-21 12:15:00,37.15,37.17,37.05,37.1,15300.0,32.8317,32.8494,32.7433,32.7875,15300.0
2008-10-21 12:20:00,37.12,37.28,37.06,37.25,14100.0,32.8052,32.9466,32.7522,32.9201,14100.0
2008-10-21 12:25:00,37.23,37.31,37.22,37.31,8500.0,32.9024,32.9731,32.8936,32.9731,8500.0
2008-10-21 12:30:00,37.27,37.46,37.23,37.42,10500.0,32.9378,33.1057,32.9024,33.0703,10500.0
2008-10-21 12:35:00,37.45,37.61,37.41,37.61,8200.0,33.0968,33.2382,33.0615,33.2382,8200.0
2008-10-21 12:40:00,37.6,37.65,37.6,37.65,8400.0,33.2294,33.2736,33.2294,33.2736,8400.0
2008-10-21 12:45:00,37.7,37.77,37.67,37.77,21500.0,33.3178,33.3796,33.2913,33.3796,21500.0
2008-10-21 12:50:00,37.75,37.81,37.75,37.75,6000.0,33.362,33.415,33.362,33.362,6000.0
2008-10-21 12:55:00,37.76,37.78,37.58,37.58,17800.0,33.3708,33.3885,33.2117,33.2117,17800.0
2008-10-21 13:00:00,37.54,37.77,37.52,37.77,24600.0,33.1764,33.3796,33.1587,33.3796,24600.0
2008-10-21 13:05:00,37.75,37.98,37.72,37.96,16600.0,33.362,33.5652,33.3354,33.5475,16600.0
2008-10-21 13:10:00,37.93,38.01,37.92,38.01,13900.0,33.521,33.5917,33.5122,33.5917,13900.0
2008-10-21 13:15:00,38.0,38.1,38.0,38.02,11800.0,33.5829,33.6713,33.5829,33.6006,11800.0
2008-10-21 13:20:00,38.04,38.29,38.01,38.16,15700.0,33.6182,33.8392,33.5917,33.7243,15700.0
2008-10-21 13:25:00,38.16,38.23,38.12,38.16,6300.0,33.7243,33.7862,33.6889,33.7243,6300.0
2008-10-21 13:30:00,38.15,38.22,38.1,38.2,6700.0,33.7155,33.7773,33.6713,33.7597,6700.0
2008-10-21 13:35:00,38.21,38.33,38.21,38.29,5000.0,33.7685,33.8745,33.7685,33.8392,5000.0
2008-10-21 13:40:00,38.3,38.48,38.29,38.34,21400.0,33.848,34.0071,33.8392,33.8834,21400.0
2008-10-21 13:45:00,38.34,38.41,38.31,38.32,13000.0,33.8834,33.9452,33.8569,33.8657,13000.0
2008-10-21 13:50:00,38.31,38.31,38.18,38.21,7100.0,33.8569,33.8569,33.742,33.7685,7100.0
2008-10-21 13:55:00,38.16,38.23,38.14,38.23,7700.0,33.7243,33.7862,33.7066,33.7862,7700.0
2008-10-21 14:00:00,38.24,38.41,38.24,38.36,4400.0,33.795,33.9452,33.795,33.9011,4400.0
2008-10-21 14:05:00,38.34,38.36,38.24,38.24,4300.0,33.8834,33.9011,33.795,33.795,4300.0
2008-10-21 14:10:00,38.25,38.41,38.23,38.29,12000.0,33.8038,33.9452,33.7862,33.8392,12000.0
2008-10-21 14:15:00,38.32,38.58,38.32,38.58,19100.0,33.8657,34.0955,33.8657,34.0955,19100.0
2008-10-21 14:20:00,38.54,38.68,38.54,38.66,18400.0,34.0601,34.1839,34.0601,34.1662,18400.0
2008-10-21 14:25:00,38.66,38.74,38.57,38.72,15200.0,34.1662,34.2369,34.0866,34.2192,15200.0
2008-10-21 14:30:00,38.72,38.83,38.6,38.62,18800.0,34.2192,34.3164,34.1132,34.1308,18800.0
2008-10-21 14:35:00,38.59,38.7,38.55,38.66,12200.0,34.1043,34.2015,34.069,34.1662,12200.0
2008-10-21 14:40:00,38.67,38.78,38.63,38.72,21400.0,34.175,34.2722,34.1397,34.2192,21400.0
2008-10-21 14:45:00,38.72,38.9,38.61,38.63,20100.0,34.2192,34.3783,34.122,34.1397,20100.0
2008-10-21 14:50:00,38.66,38.67,38.52,38.59,12300.0,34.1662,34.175,34.0425,34.1043,12300.0
2008-10-21 14:55:00,38.59,38.59,38.43,38.46,12200.0,34.1043,34.1043,33.9629,33.9894,12200.0
2008-10-21 15:00:00,38.48,38.73,38.47,38.73,19800.0,34.0071,34.228,33.9983,34.228,19800.0
2008-10-21 15:05:00,38.72,38.72,38.53,38.57,15700.0,34.2192,34.2192,34.0513,34.0866,15700.0
2008-10-21 15:10:00,38.57,38.69,38.53,38.62,16400.0,34.0866,34.1927,34.0513,34.1308,16400.0
2008-10-21 15:15:00,38.6,38.6,38.28,38.29,19000.0,34.1132,34.1132,33.8304,33.8392,19000.0
2008-10-21 15:20:00,38.29,38.33,38.0,38.1,23100.0,33.8392,33.8745,33.5829,33.6713,23100.0
2008-10-21 15:25:00,38.12,38.22,38.08,38.08,14400.0,33.6889,33.7773,33.6536,33.6536,14400.0
2008-10-21 15:30:00,38.08,38.11,37.78,37.81,29000.0,33.6536,33.6801,33.3885,33.415,29000.0
2008-10-21 15:35:00,37.81,37.95,37.63,37.63,25300.0,33.415,33.5387,33.2559,33.2559,25300.0
2008-10-21 15:40:00,37.64,37.91,37.58,37.62,26500.0,33.2647,33.5034,33.2117,33.2471,26500.0
2008-10-21 15:45:00,37.61,37.7,37.32,37.42,49600.0,33.2382,33.3178,32.9819,33.0703,49600.0
2008-10-21 15:50:00,37.42,37.58,37.42,37.54,35400.0,33.0703,33.2117,33.0703,33.1764,35400.0
2008-10-21 15:55:00,37.55,37.58,37.46,37.47,49500.0,33.1852,33.2117,33.1057,33.1145,49500.0
2008-10-22 09:30:00,34.6,36.02,34.24,35.63,89100.0,30.5781,31.8331,30.26,31.4884,89100.0
2008-10-22 09:35:00,35.65,35.71,35.0,35.18,126500.0,31.5061,31.5591,30.9316,31.0907,126500.0
2008-10-22 09:40:00,35.26,35.42,34.8,35.28,94300.0,31.1614,31.3028,30.7549,31.1791,94300.0
2008-10-22 09:45:00,35.27,35.6,35.21,35.54,81800.0,31.1702,31.4619,31.1172,31.4088,81800.0
2008-10-22 09:50:00,35.54,35.55,35.33,35.5,83400.0,31.4088,31.4177,31.2233,31.3735,83400.0
2008-10-22 09:55:00,35.5,35.55,35.24,35.28,84400.0,31.3735,31.4177,31.1437,31.1791,84400.0
2008-10-22 10:00:00,35.28,35.5,34.89,34.98,93500.0,31.1791,31.3735,30.8344,30.9139,93500.0
2008-10-22 10:05:00,34.97,35.05,34.58,34.69,69100.0,30.9051,30.9758,30.5604,30.6577,69100.0
2008-10-22 10:10:00,34.72,34.99,34.6,34.99,62500.0,30.6842,30.9228,30.5781,30.9228,62500.0
2008-10-22 10:15:00,35.04,35.1,34.83,35.0,85000.0,30.967,31.02,30.7814,30.9316,85000.0
2008-10-22 10:20:00,35.03,35.22,34.85,35.15,50800.0,30.9581,31.126,30.7991,31.0642,50800.0
2008-10-22 10:25:00,35.14,35.14,34.75,34.94,46000.0,31.0553,31.0553,30.7107,30.8786,46000.0
2008-10-22 10:30:00,34.91,35.25,34.84,34.94,43500.0,30.8521,31.1526,30.7902,30.8786,43500.0
2008-10-22 10:35:00,34.94,35.27,34.88,35.26,45100.0,30.8786,31.1702,30.8256,31.1614,45100.0
2008-10-22 10:40:00,35.25,35.53,35.22,35.4,25200.0,31.1526,31.4,31.126,31.2851,25200.0
2008-10-22 10:45:00,35.41,35.6,35.34,35.57,36100.0,31.294,31.4619,31.2321,31.4354,36100.0
2008-10-22 10:50:00,35.54,35.54,35.13,35.28,45600.0,31.4088,31.4088,31.0465,31.1791,45600.0
2008-10-22 10:55:00,35.3,35.3,34.99,35.04,26600.0,31.1967,31.1967,30.9228,30.967,26600.0
2008-10-22 11:00:00,35.08,35.15,34.83,34.91,20700.0,31.0023,31.0642,30.7814,30.8521,20700.0
2008-10-22 11:05:00,34.92,34.94,34.67,34.9,19900.0,30.8609,30.8786,30.64,30.8432,19900.0
2008-10-22 11:10:00,34.93,35.03,34.88,34.89,23800.0,30.8698,30.9581,30.8256,30.8344,23800.0
2008-10-22 11:15:00,34.87,35.16,34.84,35.13,35000.0,30.8167,31.073,30.7902,31.0465,35000.0
2008-10-22 11:20:00,35.1,35.17,34.95,35.1,32400.0,31.02,31.0819,30.8874,31.02,32400.0
2008-10-22 11:25:00,35.11,35.11,34.87,34.94,24700.0,31.0288,31.0288,30.8167,30.8786,24700.0
2008-10-22 11:30:00,34.94,35.05,34.87,34.91,25000.0,30.8786,30.9758,30.8167,30.8521,25000.0
2008-10-22 11:35:00,34.9,34.9,34.7,34.9,15000.0,30.8432,30.8432,30.6665,30.8432,15000.0
2008-10-22 11:40:00,34.91,35.16,34.88,35.16,16000.0,30.8521,31.073,30.8256,31.073,16000.0
2008-10-22 11:45:00,35.13,35.28,35.08,35.15,9900.0,31.0465,31.1791,31.0023,31.0642,9900.0
2008-10-22 11:50:00,35.1,35.12,35.02,35.08,8700.0,31.02,31.0377,30.9493,31.0023,8700.0
2008-10-22 11:55:00,35.08,35.21,34.99,35.19,7200.0,31.0023,31.1172,30.9228,31.0995,7200.0
2008-10-22 12:00:00,35.16,35.23,35.12,35.2,16500.0,31.073,31.1349,31.0377,31.1084,16500.0
2008-10-22 12:05:00,35.21,35.3,35.11,35.3,14800.0,31.1172,31.1967,31.0288,31.1967,14800.0
2008-10-22 12:10:00,35.3,35.3,34.94,34.97,10500.0,31.1967,31.1967,30.8786,30.9051,10500.0
2008-10-22 12:15:00,34.95,35.1,34.94,35.0,9300.0,30.8874,31.02,30.8786,30.9316,9300.0
2008-10-22 12:20:00,34.99,35.25,34.98,35.1,16700.0,30.9228,31.1526,30.9139,31.02,16700.0
2008-10-22 12:25:00,35.16,35.21,35.0,35.0,10700.0,31.073,31.1172,30.9316,30.9316,10700.0
2008-10-22 12:30:00,35.02,35.03,34.88,34.97,15300.0,30.9493,30.9581,30.8256,30.9051,15300.0
2008-10-22 12:35:00,34.97,34.99,34.93,34.93,8700.0,30.9051,30.9228,30.8698,30.8698,8700.0
2008-10-22 12:40:00,34.91,34.94,34.84,34.87,11400.0,30.8521,30.8786,30.7902,30.8167,11400.0
2008-10-22 12:45:00,34.91,35.0,34.88,34.98,14700.0,30.8521,30.9316,30.8256,30.9139,14700.0
2008-10-22 12:50:00,34.95,34.97,34.89,34.97,9200.0,30.8874,30.9051,30.8344,30.9051,9200.0
2008-10-22 12:55:00,34.93,34.97,34.86,34.96,17100.0,30.8698,30.9051,30.8079,30.8963,17100.0
2008-10-22 13:00:00,34.96,34.96,34.72,34.73,22600.0,30.8963,30.8963,30.6842,30.693,22600.0
2008-10-22 13:05:00,34.73,34.82,34.7,34.79,15300.0,30.693,30.7725,30.6665,30.746,15300.0
2008-10-22 13:10:00,34.82,34.83,34.71,34.8,19900.0,30.7725,30.7814,30.6753,30.7549,19900.0
2008-10-22 13:15:00,34.8,35.01,34.74,34.99,30900.0,30.7549,30.9405,30.7018,30.9228,30900.0
2008-10-22 13:20:00,34.94,34.97,34.87,34.89,17100.0,30.8786,30.9051,30.8167,30.8344,17100.0
2008-10-22 13:25:00,34.89,34.93,34.81,34.85,43700.0,30.8344,30.8698,30.7637,30.7991,43700.0
2008-10-22 13:30:00,34.84,34.92,34.74,34.78,16000.0,30.7902,30.8609,30.7018,30.7372,16000.0
2008-10-22 13:35:00,34.79,34.81,34.7,34.74,37100.0,30.746,30.7637,30.6665,30.7018,37100.0
2008-10-22 13:40:00,34.73,34.75,34.68,34.68,26300.0,30.693,30.7107,30.6488,30.6488,26300.0
2008-10-22 13:45:00,34.68,34.75,34.62,34.68,19000.0,30.6488,30.7107,30.5958,30.6488,19000.0
2008-10-22 13:50:00,34.65,34.69,34.6,34.6,12100.0,30.6223,30.6577,30.5781,30.5781,12100.0
2008-10-22 13:55:00,34.64,34.67,34.58,34.58,37200.0,30.6135,30.64,30.5604,30.5604,37200.0
2008-10-22 14:00:00,34.58,34.67,34.5,34.51,31900.0,30.5604,30.64,30.4897,30.4986,31900.0
2008-10-22 14:05:00,34.53,34.54,34.38,34.4,23900.0,30.5162,30.5251,30.3837,30.4014,23900.0
2008-10-22 14:10:00,34.38,34.46,34.3,34.36,22400.0,30.3837,30.4544,30.313,30.366,22400.0
2008-10-22 14:15:00,34.4,34.49,34.32,34.49,10600.0,30.4014,30.4809,30.3307,30.4809,10600.0
2008-10-22 14:20:00,34.5,34.65,34.47,34.63,25500.0,30.4897,30.6223,30.4632,30.6046,25500.0
2008-10-22 14:25:00,34.65,34.79,34.55,34.79,29800.0,30.6223,30.746,30.5339,30.746,29800.0
2008-10-22 14:30:00,34.79,34.79,34.56,34.59,12500.0,30.746,30.746,30.5428,30.5693,12500.0
2008-10-22 14:35:00,34.58,34.58,34.43,34.51,15600.0,30.5604,30.5604,30.4279,30.4986,15600.0
2008-10-22 14:40:00,34.5,34.51,34.3,34.31,20600.0,30.4897,30.4986,30.313,30.3218,20600.0
2008-10-22 14:45:00,34.3,34.41,34.3,34.36,27300.0,30.313,30.4102,30.313,30.366,27300.0
2008-10-22 14:50:00,34.34,34.37,34.25,34.31,26900.0,30.3483,30.3748,30.2688,30.3218,26900.0
2008-10-22 14:55:00,34.27,34.35,34.22,34.3,16100.0,30.2865,30.3572,30.2423,30.313,16100.0
2008-10-22 15:00:00,34.3,34.4,34.2,34.32,29300.0,30.313,30.4014,30.2246,30.3307,29300.0
2008-10-22 15:05:00,34.3,34.37,34.22,34.29,25600.0,30.313,30.3748,30.2423,30.3041,25600.0
2008-10-22 15:10:00,34.3,34.31,34.11,34.14,31900.0,30.313,30.3218,30.1451,30.1716,31900.0
2008-10-22 15:15:00,34.11,34.13,34.0,34.01,21500.0,30.1451,30.1627,30.0479,30.0567,21500.0
2008-10-22 15:20:00,34.01,34.05,33.74,33.81,83900.0,30.0567,30.092,29.8181,29.8799,83900.0
2008-10-22 15:25:00,33.8,33.98,33.78,33.9,45800.0,29.8711,30.0302,29.8534,29.9595,45800.0
2008-10-22 15:30:00,33.92,33.92,33.72,33.76,54800.0,29.9772,29.9772,29.8004,29.8358,54800.0
2008-10-22 15:35:00,33.77,33.88,33.57,33.68,71100.0,29.8446,29.9418,29.6678,29.7651,71100.0
2008-10-22 15:40:00,33.71,33.82,33.43,33.71,105100.0,29.7916,29.8888,29.5441,29.7916,105100.0
2008-10-22 15:45:00,33.7,35.03,33.57,34.21,120600.0,29.7827,30.9581,29.6678,30.2334,120600.0
2008-10-22 15:50:00,34.83,34.84,34.03,34.34,127600.0,30.7814,30.7902,30.0744,30.3483,127600.0
2008-10-22 15:55:00,34.32,34.43,34.14,34.35,107700.0,30.3307,30.4279,30.1716,30.3572,107700.0
2008-10-23 09:30:00,34.33,35.56,34.33,35.27,31700.0,30.3395,31.4265,30.3395,31.1702,31700.0
2008-10-23 09:35:00,35.15,35.5,35.08,35.42,31500.0,31.0642,31.3735,31.0023,31.3028,31500.0
2008-10-23 09:40:00,35.39,35.71,35.05,35.11,34700.0,31.2763,31.5591,30.9758,31.0288,34700.0
2008-10-23 09:45:00,35.15,35.42,34.99,35.14,24700.0,31.0642,31.3028,30.9228,31.0553,24700.0
2008-10-23 09:50:00,35.07,35.5,35.01,35.4,22400.0,30.9935,31.3735,30.9405,31.2851,22400.0
2008-10-23 09:55:00,35.43,35.6,35.33,35.48,21100.0,31.3116,31.4619,31.2233,31.3558,21100.0
2008-10-23 10:00:00,35.49,35.93,35.49,35.68,50000.0,31.3647,31.7535,31.3647,31.5326,50000.0
2008-10-23 10:05:00,35.75,36.11,35.75,35.96,31700.0,31.5944,31.9126,31.5944,31.78,31700.0
2008-10-23 10:10:00,35.96,36.3,35.96,36.18,44700.0,31.78,32.0805,31.78,31.9745,44700.0
2008-10-23 10:15:00,36.13,36.17,35.92,36.07,21600.0,31.9303,31.9656,31.7447,31.8772,21600.0
2008-10-23 10:20:00,36.07,36.2,35.86,36.0,30400.0,31.8772,31.9921,31.6917,31.8154,30400.0
2008-10-23 10:25:00,36.0,36.0,35.64,35.68,19400.0,31.8154,31.8154,31.4972,31.5326,19400.0
2008-10-23 10:30:00,35.69,35.9,35.63,35.87,22500.0,31.5414,31.727,31.4884,31.7005,22500.0
2008-10-23 10:35:00,35.89,35.93,35.5,35.74,38300.0,31.7182,31.7535,31.3735,31.5856,38300.0
2008-10-23 10:40:00,35.79,36.44,35.78,36.44,42100.0,31.6298,32.2042,31.6209,32.2042,42100.0
2008-10-23 10:45:00,36.44,36.53,36.3,36.3,32900.0,32.2042,32.2838,32.0805,32.0805,32900.0
2008-10-23 10:50:00,36.32,36.33,36.06,36.14,42500.0,32.0982,32.107,31.8684,31.9391,42500.0
2008-10-23 10:55:00,36.14,36.4,36.07,36.37,25700.0,31.9391,32.1689,31.8772,32.1424,25700.0
2008-10-23 11:00:00,36.32,36.46,36.11,36.11,22900.0,32.0982,32.2219,31.9126,31.9126,22900.0
2008-10-23 11:05:00,36.09,36.18,35.99,36.14,17800.0,31.8949,31.9745,31.8065,31.9391,17800.0
2008-10-23 11:10:00,36.14,36.23,36.06,36.18,21000.0,31.9391,32.0186,31.8684,31.9745,21000.0
2008-10-23 11:15:00,36.17,36.29,36.14,36.25,30800.0,31.9656,32.0717,31.9391,32.0363,30800.0
2008-10-23 11:20:00,36.25,36.51,36.24,36.43,23600.0,32.0363,32.2661,32.0275,32.1954,23600.0
2008-10-23 11:25:00,36.48,36.48,36.16,36.18,19300.0,32.2396,32.2396,31.9568,31.9745,19300.0
2008-10-23 11:30:00,36.18,36.21,35.92,36.03,30200.0,31.9745,32.001,31.7447,31.8419,30200.0
2008-10-23 11:35:00,36.02,36.24,35.95,36.2,29400.0,31.8331,32.0275,31.7712,31.9921,29400.0
2008-10-23 11:40:00,36.2,36.21,35.89,35.9,22700.0,31.9921,32.001,31.7182,31.727,22700.0
2008-10-23 11:45:00,35.88,35.94,35.8,35.92,10800.0,31.7093,31.7624,31.6386,31.7447,10800.0
2008-10-23 11:50:00,35.94,36.05,35.92,35.94,13700.0,31.7624,31.8596,31.7447,31.7624,13700.0
2008-10-23 11:55:00,35.97,36.0,35.89,35.99,10000.0,31.7889,31.8154,31.7182,31.8065,10000.0
2008-10-23 12:00:00,36.0,36.02,35.72,35.72,10500.0,31.8154,31.8331,31.5679,31.5679,10500.0
2008-10-23 12:05:00,35.69,35.72,35.48,35.51,33400.0,31.5414,31.5679,31.3558,31.3823,33400.0
2008-10-23 12:10:00,35.51,35.53,35.41,35.42,13800.0,31.3823,31.4,31.294,31.3028,13800.0
2008-10-23 12:15:00,35.45,35.45,35.06,35.06,20900.0,31.3293,31.3293,30.9846,30.9846,20900.0
2008-10-23 12:20:00,35.11,35.11,34.99,35.01,37100.0,31.0288,31.0288,30.9228,30.9405,37100.0
2008-10-23 12:25:00,35.0,35.03,34.76,34.82,23500.0,30.9316,30.9581,30.7195,30.7725,23500.0
2008-10-23 12:30:00,34.83,34.9,34.75,34.79,24300.0,30.7814,30.8432,30.7107,30.746,24300.0
2008-10-23 12:35:00,34.8,34.91,34.71,34.75,16000.0,30.7549,30.8521,30.6753,30.7107,16000.0
2008-10-23 12:40:00,34.78,34.79,34.51,34.68,18700.0,30.7372,30.746,30.4986,30.6488,18700.0
2008-10-23 12:45:00,34.67,34.99,34.63,34.85,26000.0,30.64,30.9228,30.6046,30.7991,26000.0
2008-10-23 12:50:00,34.91,35.12,34.91,34.98,10200.0,30.8521,31.0377,30.8521,30.9139,10200.0
2008-10-23 12:55:00,34.97,34.97,34.79,34.83,8000.0,30.9051,30.9051,30.746,30.7814,8000.0
2008-10-23 13:00:00,34.81,34.85,34.66,34.74,12000.0,30.7637,30.7991,30.6311,30.7018,12000.0
2008-10-23 13:05:00,34.71,34.81,34.65,34.75,17400.0,30.6753,30.7637,30.6223,30.7107,17400.0
2008-10-23 13:10:00,34.75,34.88,34.7,34.82,13900.0,30.7107,30.8256,30.6665,30.7725,13900.0
2008-10-23 13:15:00,34.85,34.99,34.82,34.91,13800.0,30.7991,30.9228,30.7725,30.8521,13800.0
2008-10-23 13:20:00,34.91,34.96,34.82,34.82,14900.0,30.8521,30.8963,30.7725,30.7725,14900.0
2008-10-23 13:25:00,34.84,34.91,34.73,34.75,17400.0,30.7902,30.8521,30.693,30.7107,17400.0
2008-10-23 13:30:00,34.75,34.83,34.69,34.72,44100.0,30.7107,30.7814,30.6577,30.6842,44100.0
2008-10-23 13:35:00,34.7,35.01,34.65,34.67,26900.0,30.6665,30.9405,30.6223,30.64,26900.0
2008-10-23 13:40:00,34.67,34.93,34.67,34.79,14000.0,30.64,30.8698,30.64,30.746,14000.0
2008-10-23 13:45:00,34.78,34.78,34.61,34.63,13700.0,30.7372,30.7372,30.587,30.6046,13700.0
2008-10-23 13:50:00,34.62,34.64,34.47,34.58,29100.0,30.5958,30.6135,30.4632,30.5604,29100.0
2008-10-23 13:55:00,34.56,34.57,34.44,34.44,15600.0,30.5428,30.5516,30.4367,30.4367,15600.0
2008-10-23 14:00:00,34.45,34.45,33.98,34.05,36100.0,30.4455,30.4455,30.0302,30.092,36100.0
2008-10-23 14:05:00,34.06,34.43,34.06,34.33,21000.0,30.1009,30.4279,30.1009,30.3395,21000.0
2008-10-23 14:10:00,34.32,34.36,34.09,34.11,53000.0,30.3307,30.366,30.1274,30.1451,53000.0
2008-10-23 14:15:00,34.1,34.21,33.97,33.99,41400.0,30.1362,30.2334,30.0213,30.039,41400.0
2008-10-23 14:20:00,33.97,33.97,33.82,33.95,38500.0,30.0213,30.0213,29.8888,30.0037,38500.0
2008-10-23 14:25:00,33.95,34.14,33.93,34.12,22200.0,30.0037,30.1716,29.986,30.1539,22200.0
2008-10-23 14:30:00,34.11,34.47,33.96,34.2,33500.0,30.1451,30.4632,30.0125,30.2246,33500.0
2008-10-23 14:35:00,34.2,34.33,34.02,34.3,30900.0,30.2246,30.3395,30.0655,30.313,30900.0
2008-10-23 14:40:00,34.39,34.41,34.09,34.21,21000.0,30.3925,30.4102,30.1274,30.2334,21000.0
2008-10-23 14:45:00,34.23,34.38,33.98,33.98,29500.0,30.2511,30.3837,30.0302,30.0302,29500.0
2008-10-23 14:50:00,34.03,34.12,33.84,33.86,23200.0,30.0744,30.1539,29.9065,29.9241,23200.0
2008-10-23 14:55:00,33.89,34.09,33.7,34.06,32000.0,29.9506,30.1274,29.7827,30.1009,32000.0
2008-10-23 15:00:00,34.1,34.34,33.91,34.19,26100.0,30.1362,30.3483,29.9683,30.2158,26100.0
2008-10-23 15:05:00,34.19,34.8,34.13,34.8,35600.0,30.2158,30.7549,30.1627,30.7549,35600.0
2008-10-23 15:10:00,34.76,35.18,34.62,34.99,71300.0,30.7195,31.0907,30.5958,30.9228,71300.0
2008-10-23 15:15:00,34.96,34.98,34.45,34.53,38900.0,30.8963,30.9139,30.4455,30.5162,38900.0
2008-10-23 15:20:00,34.56,35.04,34.48,34.78,41800.0,30.5428,30.967,30.4721,30.7372,41800.0
2008-10-23 15:25:00,34.82,34.98,34.63,34.85,40800.0,30.7725,30.9139,30.6046,30.7991,40800.0
2008-10-23 15:30:00,34.88,34.9,34.3,34.63,47100.0,30.8256,30.8432,30.313,30.6046,47100.0
2008-10-23 15:35:00,34.65,34.96,34.5,34.52,43700.0,30.6223,30.8963,30.4897,30.5074,43700.0
2008-10-23 15:40:00,34.51,35.39,34.43,35.38,76400.0,30.4986,31.2763,30.4279,31.2674,76400.0
2008-10-23 15:45:00,35.38,36.05,35.38,35.83,121900.0,31.2674,31.8596,31.2674,31.6651,121900.0
2008-10-23 15:50:00,35.84,36.01,35.58,35.74,109300.0,31.674,31.8242,31.4442,31.5856,109300.0
2008-10-23 15:55:00,35.74,35.77,35.61,35.66,102200.0,31.5856,31.6121,31.4707,31.5149,102200.0
2008-10-24 09:30:00,33.32,33.32,32.71,32.9,10800.0,29.4469,29.4469,28.9078,29.0757,10800.0
2008-10-24 09:35:00,32.89,33.69,32.83,33.04,72700.0,29.0669,29.7739,29.0139,29.1994,72700.0
2008-10-24 09:40:00,33.03,33.42,32.93,33.33,44200.0,29.1906,29.5353,29.1022,29.4557,44200.0
2008-10-24 09:45:00,33.33,33.88,33.26,33.88,36500.0,29.4557,29.9418,29.3939,29.9418,36500.0
2008-10-24 09:50:00,33.88,33.95,33.56,33.89,39400.0,29.9418,30.0037,29.659,29.9506,39400.0
2008-10-24 09:55:00,33.92,34.2,33.82,33.97,33400.0,29.9772,30.2246,29.8888,30.0213,33400.0
2008-10-24 10:00:00,34.02,34.33,33.95,34.08,37000.0,30.0655,30.3395,30.0037,30.1186,37000.0
2008-10-24 10:05:00,34.09,34.14,33.83,34.01,27700.0,30.1274,30.1716,29.8976,30.0567,27700.0
2008-10-24 10:10:00,34.0,34.32,33.9,34.32,23500.0,30.0479,30.3307,29.9595,30.3307,23500.0
2008-10-24 10:15:00,34.27,34.53,34.04,34.16,32700.0,30.2865,30.5162,30.0832,30.1893,32700.0
2008-10-24 10:20:00,34.13,34.18,33.97,34.09,33300.0,30.1627,30.2069,30.0213,30.1274,33300.0
2008-10-24 10:25:00,34.09,34.09,33.67,33.94,23400.0,30.1274,30.1274,29.7562,29.9948,23400.0
2008-10-24 10:30:00,33.94,34.0,33.67,33.79,25500.0,29.9948,30.0479,29.7562,29.8623,25500.0
2008-10-24 10:35:00,33.8,33.9,33.35,33.63,38500.0,29.8711,29.9595,29.4734,29.7209,38500.0
2008-10-24 10:40:00,33.61,33.87,33.44,33.79,32800.0,29.7032,29.933,29.553,29.8623,32800.0
2008-10-24 10:45:00,33.79,33.86,33.5,33.55,18600.0,29.8623,29.9241,29.606,29.6502,18600.0
2008-10-24 10:50:00,33.56,33.88,33.56,33.62,14000.0,29.659,29.9418,29.659,29.712,14000.0
2008-10-24 10:55:00,33.64,33.72,33.47,33.62,29600.0,29.7297,29.8004,29.5795,29.712,29600.0
2008-10-24 11:00:00,33.62,33.95,33.57,33.59,24500.0,29.712,30.0037,29.6678,29.6855,24500.0
2008-10-24 11:05:00,33.63,33.69,33.52,33.59,9700.0,29.7209,29.7739,29.6237,29.6855,9700.0
2008-10-24 11:10:00,33.58,33.6,33.46,33.58,12800.0,29.6767,29.6944,29.5706,29.6767,12800.0
2008-10-24 11:15:00,33.59,33.63,33.39,33.63,11300.0,29.6855,29.7209,29.5088,29.7209,11300.0
2008-10-24 11:20:00,33.71,34.05,33.69,33.92,28000.0,29.7916,30.092,29.7739,29.9772,28000.0
2008-10-24 11:25:00,33.93,33.94,33.73,33.83,11900.0,29.986,29.9948,29.8092,29.8976,11900.0
2008-10-24 11:30:00,33.87,33.95,33.75,33.75,18400.0,29.933,30.0037,29.8269,29.8269,18400.0
2008-10-24 11:35:00,33.77,34.2,33.73,34.2,11100.0,29.8446,30.2246,29.8092,30.2246,11100.0
2008-10-24 11:40:00,34.2,34.2,33.7,33.89,12000.0,30.2246,30.2246,29.7827,29.9506,12000.0
2008-10-24 11:45:00,33.83,33.97,33.66,33.8,14900.0,29.8976,30.0213,29.7474,29.8711,14900.0
2008-10-24 11:50:00,33.79,33.79,33.49,33.52,12000.0,29.8623,29.8623,29.5971,29.6237,12000.0
2008-10-24 11:55:00,33.53,33.76,33.52,33.73,7400.0,29.6325,29.8358,29.6237,29.8092,7400.0
2008-10-24 12:00:00,33.73,33.73,33.47,33.63,14000.0,29.8092,29.8092,29.5795,29.7209,14000.0
2008-10-24 12:05:00,33.7,33.96,33.64,33.96,10800.0,29.7827,30.0125,29.7297,30.0125,10800.0
2008-10-24 12:10:00,33.92,33.97,33.84,33.9,18100.0,29.9772,30.0213,29.9065,29.9595,18100.0
2008-10-24 12:15:00,33.88,33.9,33.76,33.88,112400.0,29.9418,29.9595,29.8358,29.9418,112400.0
2008-10-24 12:20:00,33.91,34.09,33.73,33.73,16000.0,29.9683,30.1274,29.8092,29.8092,16000.0
2008-10-24 12:25:00,33.73,33.97,33.7,33.83,16900.0,29.8092,30.0213,29.7827,29.8976,16900.0
2008-10-24 12:30:00,33.83,34.09,33.78,34.01,24600.0,29.8976,30.1274,29.8534,30.0567,24600.0
2008-10-24 12:35:00,34.06,34.21,34.03,34.14,15200.0,30.1009,30.2334,30.0744,30.1716,15200.0
2008-10-24 12:40:00,34.09,34.11,33.84,33.9,34600.0,30.1274,30.1451,29.9065,29.9595,34600.0
2008-10-24 12:45:00,33.88,33.96,33.8,33.91,18700.0,29.9418,30.0125,29.8711,29.9683,18700.0
2008-10-24 12:50:00,33.94,34.11,33.86,33.95,15800.0,29.9948,30.1451,29.9241,30.0037,15800.0
2008-10-24 12:55:00,33.98,34.08,33.94,34.02,33000.0,30.0302,30.1186,29.9948,30.0655,33000.0
2008-10-24 13:00:00,34.04,34.15,33.98,34.07,16600.0,30.0832,30.1804,30.0302,30.1097,16600.0
2008-10-24 13:05:00,34.07,34.11,33.92,33.99,15100.0,30.1097,30.1451,29.9772,30.039,15100.0
2008-10-24 13:10:00,34.03,34.08,33.94,33.97,14700.0,30.0744,30.1186,29.9948,30.0213,14700.0
2008-10-24 13:15:00,34.0,34.43,33.92,34.27,19200.0,30.0479,30.4279,29.9772,30.2865,19200.0
2008-10-24 13:20:00,34.28,34.36,34.08,34.21,26600.0,30.2953,30.366,30.1186,30.2334,26600.0
2008-10-24 13:25:00,34.21,34.29,33.97,34.03,18700.0,30.2334,30.3041,30.0213,30.0744,18700.0
2008-10-24 13:30:00,34.01,34.06,33.85,33.99,25900.0,30.0567,30.1009,29.9153,30.039,25900.0
2008-10-24 13:35:00,34.02,34.02,33.88,33.9,20200.0,30.0655,30.0655,29.9418,29.9595,20200.0
2008-10-24 13:40:00,33.88,34.08,33.83,34.02,30700.0,29.9418,30.1186,29.8976,30.0655,30700.0
2008-10-24 13:45:00,34.09,34.14,33.83,33.91,39000.0,30.1274,30.1716,29.8976,29.9683,39000.0
2008-10-24 13:50:00,33.91,34.23,33.91,34.04,21200.0,29.9683,30.2511,29.9683,30.0832,21200.0
2008-10-24 13:55:00,34.03,34.24,33.85,33.85,21300.0,30.0744,30.26,29.9153,29.9153,21300.0
2008-10-24 14:00:00,33.9,34.18,33.82,34.16,20300.0,29.9595,30.2069,29.8888,30.1893,20300.0
2008-10-24 14:05:00,34.16,34.29,34.05,34.23,20100.0,30.1893,30.3041,30.092,30.2511,20100.0
2008-10-24 14:10:00,34.27,34.62,34.27,34.38,17400.0,30.2865,30.5958,30.2865,30.3837,17400.0
2008-10-24 14:15:00,34.42,34.65,34.37,34.56,21100.0,30.419,30.6223,30.3748,30.5428,21100.0
2008-10-24 14:20:00,34.51,34.51,34.32,34.39,13500.0,30.4986,30.4986,30.3307,30.3925,13500.0
2008-10-24 14:25:00,34.42,34.49,34.32,34.42,15600.0,30.419,30.4809,30.3307,30.419,15600.0
2008-10-24 14:30:00,34.46,34.91,34.44,34.8,24000.0,30.4544,30.8521,30.4367,30.7549,24000.0
2008-10-24 14:35:00,34.8,34.92,34.74,34.87,29000.0,30.7549,30.8609,30.7018,30.8167,29000.0
2008-10-24 14:40:00,34.91,35.11,34.84,34.93,48500.0,30.8521,31.0288,30.7902,30.8698,48500.0
2008-10-24 14:45:00,34.93,35.01,34.79,34.9,37000.0,30.8698,30.9405,30.746,30.8432,37000.0
2008-10-24 14:50:00,34.9,35.22,34.9,35.12,50700.0,30.8432,31.126,30.8432,31.0377,50700.0
2008-10-24 14:55:00,35.15,35.65,35.11,35.61,54500.0,31.0642,31.5061,31.0288,31.4707,54500.0
2008-10-24 15:00:00,35.62,36.14,35.57,36.0,71900.0,31.4795,31.9391,31.4354,31.8154,71900.0
2008-10-24 15:05:00,35.98,36.01,35.72,35.72,37900.0,31.7977,31.8242,31.5679,31.5679,37900.0
2008-10-24 15:10:00,35.77,36.02,35.31,35.45,46000.0,31.6121,31.8331,31.2056,31.3293,46000.0
2008-10-24 15:15:00,35.4,35.53,35.31,35.43,39000.0,31.2851,31.4,31.2056,31.3116,39000.0
2008-10-24 15:20:00,35.43,35.74,35.23,35.74,54200.0,31.3116,31.5856,31.1349,31.5856,54200.0
2008-10-24 15:25:00,35.76,35.95,35.54,35.94,45800.0,31.6033,31.7712,31.4088,31.7624,45800.0
2008-10-24 15:30:00,35.92,36.0,35.69,35.99,65200.0,31.7447,31.8154,31.5414,31.8065,65200.0
2008-10-24 15:35:00,36.01,36.15,35.89,35.89,89200.0,31.8242,31.9479,31.7182,31.7182,89200.0
2008-10-24 15:40:00,35.9,36.19,35.9,36.09,126200.0,31.727,31.9833,31.727,31.8949,126200.0
2008-10-24 15:45:00,36.09,36.23,36.08,36.18,116500.0,31.8949,32.0186,31.8861,31.9745,116500.0
2008-10-24 15:50:00,36.18,36.32,36.14,36.28,110100.0,31.9745,32.0982,31.9391,32.0628,110100.0
2008-10-24 15:55:00,36.29,36.3,36.09,36.24,213400.0,32.0717,32.0805,31.8949,32.0275,213400.0
2008-10-27 09:30:00,35.28,36.0,35.0,35.0,77400.0,31.1791,31.8154,30.9316,30.9316,77400.0
2008-10-27 09:35:00,35.0,35.41,34.57,35.12,86800.0,30.9316,31.294,30.5516,31.0377,86800.0
2008-10-27 09:40:00,35.12,35.22,34.66,35.22,43900.0,31.0377,31.126,30.6311,31.126,43900.0
2008-10-27 09:45:00,35.2,35.34,34.76,34.86,42000.0,31.1084,31.2321,30.7195,30.8079,42000.0
2008-10-27 09:50:00,34.86,35.21,34.75,35.01,57400.0,30.8079,31.1172,30.7107,30.9405,57400.0
2008-10-27 09:55:00,35.01,35.49,34.97,35.14,69200.0,30.9405,31.3647,30.9051,31.0553,69200.0
2008-10-27 10:00:00,35.12,35.34,34.99,35.26,62800.0,31.0377,31.2321,30.9228,31.1614,62800.0
2008-10-27 10:05:00,35.25,35.28,34.99,35.05,88700.0,31.1526,31.1791,30.9228,30.9758,88700.0
2008-10-27 10:10:00,35.06,35.06,34.6,34.62,103100.0,30.9846,30.9846,30.5781,30.5958,103100.0
2008-10-27 10:15:00,34.62,34.65,34.0,34.0,133100.0,30.5958,30.6223,30.0479,30.0479,133100.0
2008-10-27 10:20:00,34.03,34.07,33.02,33.22,349500.0,30.0744,30.1097,29.1818,29.3585,349500.0
2008-10-27 10:25:00,33.23,33.33,32.75,33.18,242000.0,29.3674,29.4557,28.9432,29.3232,242000.0
2008-10-27 10:30:00,33.22,33.55,32.65,32.79,148600.0,29.3585,29.6502,28.8548,28.9785,148600.0
2008-10-27 10:35:00,32.74,32.99,32.37,32.51,190100.0,28.9343,29.1553,28.6073,28.7311,190100.0
2008-10-27 10:40:00,32.5,32.56,32.0,32.1,174400.0,28.7222,28.7752,28.2803,28.3687,174400.0
2008-10-27 10:45:00,32.12,32.51,31.82,32.29,204500.0,28.3864,28.7311,28.1213,28.5366,204500.0
2008-10-27 10:50:00,32.33,32.99,32.2,32.76,140900.0,28.572,29.1553,28.4571,28.952,140900.0
2008-10-27 10:55:00,32.75,33.62,32.75,33.61,188700.0,28.9432,29.712,28.9432,29.7032,188700.0
2008-10-27 11:00:00,33.62,33.78,33.18,33.5,149200.0,29.712,29.8534,29.3232,29.606,149200.0
2008-10-27 11:05:00,33.54,33.57,32.88,33.29,69800.0,29.6413,29.6678,29.058,29.4204,69800.0
2008-10-27 11:10:00,33.33,33.33,32.55,33.09,87600.0,29.4557,29.4557,28.7664,29.2436,87600.0
2008-10-27 11:15:00,33.19,33.22,32.61,32.83,64300.0,29.332,29.3585,28.8194,29.0139,64300.0
2008-10-27 11:20:00,32.78,33.07,32.78,32.91,46800.0,28.9697,29.226,28.9697,29.0846,46800.0
2008-10-27 11:25:00,32.85,33.05,32.75,32.81,48900.0,29.0315,29.2083,28.9432,28.9962,48900.0
2008-10-27 11:30:00,32.79,33.43,32.79,33.36,69900.0,28.9785,29.5441,28.9785,29.4822,69900.0
2008-10-27 11:35:00,33.35,33.6,33.15,33.15,48800.0,29.4734,29.6944,29.2967,29.2967,48800.0
2008-10-27 11:40:00,33.11,33.37,33.08,33.16,43800.0,29.2613,29.4911,29.2348,29.3055,43800.0
2008-10-27 11:45:00,33.16,33.23,32.77,32.77,31300.0,29.3055,29.3674,28.9608,28.9608,31300.0
2008-10-27 11:50:00,32.78,33.03,32.71,32.86,27500.0,28.9697,29.1906,28.9078,29.0404,27500.0
2008-10-27 11:55:00,32.82,32.82,32.58,32.67,29600.0,29.005,29.005,28.7929,28.8725,29600.0
2008-10-27 12:00:00,32.7,32.98,32.69,32.9,17600.0,28.899,29.1464,28.8901,29.0757,17600.0
2008-10-27 12:05:00,32.92,33.28,32.59,33.2,48300.0,29.0934,29.4115,28.8018,29.3408,48300.0
2008-10-27 12:10:00,33.2,33.21,32.85,33.0,41100.0,29.3408,29.3497,29.0315,29.1641,41100.0
2008-10-27 12:15:00,32.98,33.01,32.53,32.6,13400.0,29.1464,29.1729,28.7487,28.8106,13400.0
2008-10-27 12:20:00,32.55,32.86,32.54,32.83,43600.0,28.7664,29.0404,28.7576,29.0139,43600.0
2008-10-27 12:25:00,32.79,32.96,32.6,32.6,27600.0,28.9785,29.1287,28.8106,28.8106,27600.0
2008-10-27 12:30:00,32.6,32.89,32.57,32.8,42400.0,28.8106,29.0669,28.7841,28.9873,42400.0
2008-10-27 12:35:00,32.81,33.15,32.69,33.02,62200.0,28.9962,29.2967,28.8901,29.1818,62200.0
2008-10-27 12:40:00,33.04,33.15,32.94,32.96,38400.0,29.1994,29.2967,29.1111,29.1287,38400.0
2008-10-27 12:45:00,32.94,32.97,32.76,32.85,25600.0,29.1111,29.1376,28.952,29.0315,25600.0
2008-10-27 12:50:00,32.82,32.96,32.67,32.89,27300.0,29.005,29.1287,28.8725,29.0669,27300.0
2008-10-27 12:55:00,32.91,32.96,32.74,32.95,21100.0,29.0846,29.1287,28.9343,29.1199,21100.0
2008-10-27 13:00:00,32.92,33.05,32.86,33.0,37600.0,29.0934,29.2083,29.0404,29.1641,37600.0
2008-10-27 13:05:00,33.03,33.13,32.9,33.0,35000.0,29.1906,29.279,29.0757,29.1641,35000.0
2008-10-27 13:10:00,32.98,33.19,32.97,33.08,54900.0,29.1464,29.332,29.1376,29.2348,54900.0
2008-10-27 13:15:00,33.09,33.11,32.99,33.01,23800.0,29.2436,29.2613,29.1553,29.1729,23800.0
2008-10-27 13:20:00,33.04,33.13,33.01,33.06,27300.0,29.1994,29.279,29.1729,29.2171,27300.0
2008-10-27 13:25:00,33.06,33.15,33.03,33.1,28200.0,29.2171,29.2967,29.1906,29.2525,28200.0
2008-10-27 13:30:00,33.11,33.14,33.05,33.1,24500.0,29.2613,29.2878,29.2083,29.2525,24500.0
2008-10-27 13:35:00,33.08,33.13,33.0,33.06,42400.0,29.2348,29.279,29.1641,29.2171,42400.0
2008-10-27 13:40:00,33.05,33.36,33.05,33.26,45400.0,29.2083,29.4822,29.2083,29.3939,45400.0
2008-10-27 13:45:00,33.26,33.29,33.12,33.15,41900.0,29.3939,29.4204,29.2701,29.2967,41900.0
2008-10-27 13:50:00,33.15,33.17,32.89,33.0,45400.0,29.2967,29.3143,29.0669,29.1641,45400.0
2008-10-27 13:55:00,32.98,33.02,32.86,32.9,33000.0,29.1464,29.1818,29.0404,29.0757,33000.0
2008-10-27 14:00:00,32.91,32.91,32.65,32.65,23100.0,29.0846,29.0846,28.8548,28.8548,23100.0
2008-10-27 14:05:00,32.64,32.68,32.43,32.59,38300.0,28.8459,28.8813,28.6604,28.8018,38300.0
2008-10-27 14:10:00,32.64,32.64,32.24,32.27,39400.0,28.8459,28.8459,28.4924,28.519,39400.0
2008-10-27 14:15:00,32.26,32.46,32.02,32.05,47500.0,28.5101,28.6869,28.298,28.3245,47500.0
2008-10-27 14:20:00,32.08,32.29,32.0,32.03,68300.0,28.351,28.5366,28.2803,28.3068,68300.0
2008-10-27 14:25:00,32.05,32.11,31.73,31.81,71300.0,28.3245,28.3775,28.0417,28.1124,71300.0
2008-10-27 14:30:00,31.81,31.88,31.53,31.67,63100.0,28.1124,28.1743,27.865,27.9887,63100.0
2008-10-27 14:35:00,31.69,31.82,31.38,31.38,52700.0,28.0064,28.1213,27.7324,27.7324,52700.0
2008-10-27 14:40:00,31.35,31.7,31.21,31.42,59400.0,27.7059,28.0152,27.5822,27.7678,59400.0
2008-10-27 14:45:00,31.42,31.5,31.05,31.11,46600.0,27.7678,27.8385,27.4408,27.4938,46600.0
2008-10-27 14:50:00,31.13,31.26,30.85,31.23,53400.0,27.5115,27.6264,27.264,27.5998,53400.0
2008-10-27 14:55:00,31.2,31.28,30.76,30.77,84600.0,27.5733,27.644,27.1845,27.1933,84600.0
2008-10-27 15:00:00,30.78,31.0,30.77,30.87,103500.0,27.2021,27.3966,27.1933,27.2817,103500.0
2008-10-27 15:05:00,30.9,31.3,30.88,31.26,112700.0,27.3082,27.6617,27.2905,27.6264,112700.0
2008-10-27 15:10:00,31.27,31.89,31.27,31.77,139000.0,27.6352,28.1831,27.6352,28.0771,139000.0
2008-10-27 15:15:00,31.78,31.81,31.4,31.47,77200.0,28.0859,28.1124,27.7501,27.8119,77200.0
2008-10-27 15:20:00,31.45,31.56,31.33,31.38,55200.0,27.7943,27.8915,27.6882,27.7324,55200.0
2008-10-27 15:25:00,31.34,31.39,31.1,31.25,71500.0,27.6971,27.7412,27.485,27.6175,71500.0
2008-10-27 15:30:00,31.3,31.64,31.2,31.23,95000.0,27.6617,27.9622,27.5733,27.5998,95000.0
2008-10-27 15:35:00,31.24,31.32,30.78,31.19,104700.0,27.6087,27.6794,27.2021,27.5645,104700.0
2008-10-27 15:40:00,31.21,31.72,31.1,31.47,105900.0,27.5822,28.0329,27.485,27.8119,105900.0
2008-10-27 15:45:00,31.45,31.83,31.32,31.83,125000.0,27.7943,28.1301,27.6794,28.1301,125000.0
2008-10-27 15:50:00,31.83,31.84,31.1,31.17,159600.0,28.1301,28.1389,27.485,27.5468,159600.0
2008-10-27 15:55:00,31.16,31.57,30.81,30.97,213200.0,27.538,27.9003,27.2287,27.3701,213200.0
2008-10-28 09:30:00,32.23,32.39,31.36,31.55,113200.0,28.4836,28.625,27.7147,27.8826,113200.0
2008-10-28 09:35:00,31.55,31.84,31.35,31.5,67900.0,27.8826,28.1389,27.7059,27.8385,67900.0
2008-10-28 09:40:00,31.47,32.0,31.36,31.8,91400.0,27.8119,28.2803,27.7147,28.1036,91400.0
2008-10-28 09:45:00,31.77,32.0,31.6,31.67,66600.0,28.0771,28.2803,27.9268,27.9887,66600.0
2008-10-28 09:50:00,31.73,31.99,31.6,31.93,70200.0,28.0417,28.2715,27.9268,28.2185,70200.0
2008-10-28 09:55:00,31.94,32.17,31.7,31.75,54800.0,28.2273,28.4306,28.0152,28.0594,54800.0
2008-10-28 10:00:00,31.75,32.35,31.57,31.93,101300.0,28.0594,28.5897,27.9003,28.2185,101300.0
2008-10-28 10:05:00,31.91,31.91,31.46,31.71,43300.0,28.2008,28.2008,27.8031,28.024,43300.0
2008-10-28 10:10:00,31.72,31.72,31.56,31.6,29900.0,28.0329,28.0329,27.8915,27.9268,29900.0
2008-10-28 10:15:00,31.61,31.74,31.43,31.5,63500.0,27.9357,28.0506,27.7766,27.8385,63500.0
2008-10-28 10:20:00,31.5,31.64,31.17,31.42,58400.0,27.8385,27.9622,27.5468,27.7678,58400.0
2008-10-28 10:25:00,31.42,31.6,31.01,31.06,70000.0,27.7678,27.9268,27.4054,27.4496,70000.0
2008-10-28 10:30:00,31.07,31.08,30.8,30.86,74300.0,27.4584,27.4673,27.2198,27.2728,74300.0
2008-10-28 10:35:00,30.85,30.9,30.26,30.26,90900.0,27.264,27.3082,26.7426,26.7426,90900.0
2008-10-28 10:40:00,30.29,30.63,30.26,30.43,57500.0,26.7691,27.0696,26.7426,26.8928,57500.0
2008-10-28 10:45:00,30.43,30.44,30.2,30.31,37200.0,26.8928,26.9017,26.6896,26.7868,37200.0
2008-10-28 10:50:00,30.3,30.3,29.59,29.66,108900.0,26.7779,26.7779,26.1505,26.2123,108900.0
2008-10-28 10:55:00,29.66,29.82,29.39,29.67,61900.0,26.2123,26.3537,25.9737,26.2212,61900.0
2008-10-28 11:00:00,29.67,29.95,29.66,29.86,63100.0,26.2212,26.4686,26.2123,26.3891,63100.0
2008-10-28 11:05:00,29.85,29.88,29.57,29.66,72700.0,26.3803,26.4068,26.1328,26.2123,72700.0
2008-10-28 11:10:00,29.7,30.04,29.59,29.73,56300.0,26.2477,26.5482,26.1505,26.2742,56300.0
2008-10-28 11:15:00,29.74,29.89,29.5,29.89,45300.0,26.283,26.4156,26.0709,26.4156,45300.0
2008-10-28 11:20:00,29.89,29.95,29.35,29.45,51600.0,26.4156,26.4686,25.9384,26.0267,51600.0
2008-10-28 11:25:00,29.45,29.48,29.37,29.46,35500.0,26.0267,26.0533,25.956,26.0356,35500.0
2008-10-28 11:30:00,29.46,29.73,29.33,29.52,52700.0,26.0356,26.2742,25.9207,26.0886,52700.0
2008-10-28 11:35:00,29.55,29.57,29.23,29.25,40600.0,26.1151,26.1328,25.8323,25.85,40600.0
2008-10-28 11:40:00,29.23,29.65,29.13,29.37,27300.0,25.8323,26.2035,25.7439,25.956,27300.0
2008-10-28 11:45:00,29.36,29.4,29.04,29.05,24600.0,25.9472,25.9826,25.6644,25.6732,24600.0
2008-10-28 11:50:00,29.05,29.08,28.72,28.93,64500.0,25.6732,25.6998,25.3816,25.5672,64500.0
2008-10-28 11:55:00,28.96,29.17,28.88,28.91,31200.0,25.5937,25.7793,25.523,25.5495,31200.0
2008-10-28 12:00:00,28.86,28.88,28.53,28.55,42600.0,25.5053,25.523,25.2137,25.2314,42600.0
2008-10-28 12:05:00,28.55,28.58,28.26,28.4,91200.0,25.2314,25.2579,24.9751,25.0988,91200.0
2008-10-28 12:10:00,28.41,28.51,28.27,28.46,57100.0,25.1076,25.196,24.9839,25.1518,57100.0
2008-10-28 12:15:00,28.46,28.75,28.44,28.55,43900.0,25.1518,25.4081,25.1341,25.2314,43900.0
2008-10-28 12:20:00,28.58,28.63,28.38,28.62,48300.0,25.2579,25.3021,25.0811,25.2932,48300.0
2008-10-28 12:25:00,28.6,28.79,28.56,28.75,43900.0,25.2755,25.4435,25.2402,25.4081,43900.0
2008-10-28 12:30:00,28.77,29.01,28.7,28.9,100700.0,25.4258,25.6379,25.3639,25.5407,100700.0
2008-10-28 12:35:00,28.9,29.13,28.9,29.11,38100.0,25.5407,25.7439,25.5407,25.7263,38100.0
2008-10-28 12:40:00,29.09,29.27,29.04,29.16,27900.0,25.7086,25.8677,25.6644,25.7705,27900.0
2008-10-28 12:45:00,29.16,29.21,28.99,29.06,38300.0,25.7705,25.8146,25.6202,25.6821,38300.0
2008-10-28 12:50:00,29.06,29.16,29.06,29.13,38600.0,25.6821,25.7705,25.6821,25.7439,38600.0
2008-10-28 12:55:00,29.14,29.33,29.04,29.29,27900.0,25.7528,25.9207,25.6644,25.8853,27900.0
2008-10-28 13:00:00,29.3,29.55,29.26,29.47,51500.0,25.8942,26.1151,25.8588,26.0444,51500.0
2008-10-28 13:05:00,29.43,29.8,29.43,29.75,76800.0,26.0091,26.3361,26.0091,26.2919,76800.0
2008-10-28 13:10:00,29.75,29.98,29.65,29.92,49100.0,26.2919,26.4951,26.2035,26.4421,49100.0
2008-10-28 13:15:00,29.92,29.95,29.79,29.87,28300.0,26.4421,26.4686,26.3272,26.3979,28300.0
2008-10-28 13:20:00,29.85,29.9,29.82,29.89,40200.0,26.3803,26.4244,26.3537,26.4156,40200.0
2008-10-28 13:25:00,29.89,29.9,29.81,29.89,28900.0,26.4156,26.4244,26.3449,26.4156,28900.0
2008-10-28 13:30:00,29.89,29.9,29.0,29.4,279000.0,26.4156,26.4244,25.6291,25.9826,279000.0
2008-10-28 13:35:00,29.4,29.43,29.26,29.3,34000.0,25.9826,26.0091,25.8588,25.8942,34000.0
2008-10-28 13:40:00,29.3,29.32,29.25,29.28,49800.0,25.8942,25.9119,25.85,25.8765,49800.0
2008-10-28 13:45:00,29.28,29.35,29.16,29.16,24400.0,25.8765,25.9384,25.7705,25.7705,24400.0
2008-10-28 13:50:00,29.11,29.13,28.85,29.06,54000.0,25.7263,25.7439,25.4965,25.6821,54000.0
2008-10-28 13:55:00,29.06,29.06,28.64,28.71,53300.0,25.6821,25.6821,25.3109,25.3728,53300.0
2008-10-28 14:00:00,28.71,29.03,28.68,28.94,91600.0,25.3728,25.6556,25.3463,25.576,91600.0
2008-10-28 14:05:00,28.97,29.15,28.91,28.97,66900.0,25.6025,25.7616,25.5495,25.6025,66900.0
2008-10-28 14:10:00,28.97,29.44,28.95,29.25,68000.0,25.6025,26.0179,25.5849,25.85,68000.0
2008-10-28 14:15:00,29.26,29.42,29.12,29.28,46700.0,25.8588,26.0002,25.7351,25.8765,46700.0
2008-10-28 14:20:00,29.29,29.45,29.27,29.45,29600.0,25.8853,26.0267,25.8677,26.0267,29600.0
2008-10-28 14:25:00,29.44,29.45,29.23,29.35,51700.0,26.0179,26.0267,25.8323,25.9384,51700.0
2008-10-28 14:30:00,29.36,29.74,29.35,29.62,56700.0,25.9472,26.283,25.9384,26.177,56700.0
2008-10-28 14:35:00,29.62,29.62,29.39,29.43,51400.0,26.177,26.177,25.9737,26.0091,51400.0
2008-10-28 14:40:00,29.43,29.48,29.33,29.46,47400.0,26.0091,26.0533,25.9207,26.0356,47400.0
2008-10-28 14:45:00,29.47,29.68,29.46,29.6,60500.0,26.0444,26.23,26.0356,26.1593,60500.0
2008-10-28 14:50:00,29.6,30.11,29.53,30.1,77300.0,26.1593,26.61,26.0974,26.6012,77300.0
2008-10-28 14:55:00,30.12,30.25,29.91,30.05,52100.0,26.6189,26.7338,26.4333,26.557,52100.0
2008-10-28 15:00:00,30.07,30.17,29.9,30.15,53100.0,26.5747,26.6631,26.4244,26.6454,53100.0
2008-10-28 15:05:00,30.14,30.14,29.94,30.08,51200.0,26.6365,26.6365,26.4598,26.5835,51200.0
2008-10-28 15:10:00,30.09,30.25,29.94,30.16,88500.0,26.5924,26.7338,26.4598,26.6542,88500.0
2008-10-28 15:15:00,30.18,30.48,30.07,30.43,54900.0,26.6719,26.937,26.5747,26.8928,54900.0
2008-10-28 15:20:00,30.44,30.89,30.37,30.68,80500.0,26.9017,27.2994,26.8398,27.1138,80500.0
2008-10-28 15:25:00,30.67,31.09,30.6,31.09,81700.0,27.1049,27.4761,27.0431,27.4761,81700.0
2008-10-28 15:30:00,31.09,31.32,30.94,31.29,166000.0,27.4761,27.6794,27.3435,27.6529,166000.0
2008-10-28 15:35:00,31.34,31.4,30.91,30.92,163100.0,27.6971,27.7501,27.317,27.3259,163100.0
2008-10-28 15:40:00,30.93,31.29,30.93,31.28,133800.0,27.3347,27.6529,27.3347,27.644,133800.0
2008-10-28 15:45:00,31.24,31.46,31.1,31.33,89300.0,27.6087,27.8031,27.485,27.6882,89300.0
2008-10-28 15:50:00,31.31,31.62,31.31,31.47,99800.0,27.6705,27.9445,27.6705,27.8119,99800.0
2008-10-28 15:55:00,31.48,31.79,31.33,31.71,155300.0,27.8208,28.0947,27.6882,28.024,155300.0
2008-10-29 09:30:00,31.96,31.96,29.81,29.85,45500.0,28.245,28.245,26.3449,26.3803,45500.0
2008-10-29 09:35:00,29.85,30.74,29.85,30.67,50800.0,26.3803,27.1668,26.3803,27.1049,50800.0
2008-10-29 09:40:00,30.64,30.91,30.53,30.82,77600.0,27.0784,27.317,26.9812,27.2375,77600.0
2008-10-29 09:45:00,30.82,30.94,30.49,30.71,82000.0,27.2375,27.3435,26.9459,27.1403,82000.0
2008-10-29 09:50:00,30.66,30.77,30.38,30.62,47700.0,27.0961,27.1933,26.8486,27.0607,47700.0
2008-10-29 09:55:00,30.62,30.94,30.62,30.72,62400.0,27.0607,27.3435,27.0607,27.1491,62400.0
2008-10-29 10:00:00,30.7,30.77,30.67,30.69,63600.0,27.1314,27.1933,27.1049,27.1226,63600.0
2008-10-29 10:05:00,30.68,31.07,30.67,31.03,37700.0,27.1138,27.4584,27.1049,27.4231,37700.0
2008-10-29 10:10:00,31.03,31.37,30.99,31.31,74500.0,27.4231,27.7236,27.3877,27.6705,74500.0
2008-10-29 10:15:00,31.27,31.46,31.13,31.46,45300.0,27.6352,27.8031,27.5115,27.8031,45300.0
2008-10-29 10:20:00,31.36,31.4,31.19,31.24,27000.0,27.7147,27.7501,27.5645,27.6087,27000.0
2008-10-29 10:25:00,31.24,31.31,31.14,31.14,11700.0,27.6087,27.6705,27.5203,27.5203,11700.0
2008-10-29 10:30:00,31.13,31.19,31.0,31.09,26800.0,27.5115,27.5645,27.3966,27.4761,26800.0
2008-10-29 10:35:00,31.08,31.09,30.77,30.78,26700.0,27.4673,27.4761,27.1933,27.2021,26700.0
2008-10-29 10:40:00,30.76,30.89,30.69,30.75,25500.0,27.1845,27.2994,27.1226,27.1756,25500.0
2008-10-29 10:45:00,30.76,30.8,30.61,30.62,30200.0,27.1845,27.2198,27.0519,27.0607,30200.0
2008-10-29 10:50:00,30.6,30.77,30.6,30.62,27500.0,27.0431,27.1933,27.0431,27.0607,27500.0
2008-10-29 10:55:00,30.61,30.81,30.52,30.73,24600.0,27.0519,27.2287,26.9724,27.158,24600.0
2008-10-29 11:00:00,30.71,30.82,30.64,30.81,28600.0,27.1403,27.2375,27.0784,27.2287,28600.0
2008-10-29 11:05:00,30.81,30.89,30.77,30.82,22700.0,27.2287,27.2994,27.1933,27.2375,22700.0
2008-10-29 11:10:00,30.83,30.83,30.64,30.82,21100.0,27.2463,27.2463,27.0784,27.2375,21100.0
2008-10-29 11:15:00,30.85,30.97,30.71,30.97,29100.0,27.264,27.3701,27.1403,27.3701,29100.0
2008-10-29 11:20:00,30.97,31.09,30.92,31.09,20700.0,27.3701,27.4761,27.3259,27.4761,20700.0
2008-10-29 11:25:00,31.06,31.06,30.88,31.04,19500.0,27.4496,27.4496,27.2905,27.4319,19500.0
2008-10-29 11:30:00,31.01,31.04,30.91,30.91,29100.0,27.4054,27.4319,27.317,27.317,29100.0
2008-10-29 11:35:00,30.89,30.95,30.83,30.91,22300.0,27.2994,27.3524,27.2463,27.317,22300.0
2008-10-29 11:40:00,30.91,30.96,30.74,30.85,27700.0,27.317,27.3612,27.1668,27.264,27700.0
2008-10-29 11:45:00,30.85,30.91,30.82,30.87,18200.0,27.264,27.317,27.2375,27.2817,18200.0
2008-10-29 11:50:00,30.87,30.97,30.87,30.95,15100.0,27.2817,27.3701,27.2817,27.3524,15100.0
2008-10-29 11:55:00,30.93,31.08,30.86,31.07,24500.0,27.3347,27.4673,27.2728,27.4584,24500.0
2008-10-29 12:00:00,31.07,31.1,30.93,31.04,24100.0,27.4584,27.485,27.3347,27.4319,24100.0
2008-10-29 12:05:00,31.04,31.29,30.93,31.27,48200.0,27.4319,27.6529,27.3347,27.6352,48200.0
2008-10-29 12:10:00,31.26,31.42,31.2,31.39,39600.0,27.6264,27.7678,27.5733,27.7412,39600.0
2008-10-29 12:15:00,31.39,31.52,31.37,31.45,34200.0,27.7412,27.8561,27.7236,27.7943,34200.0
2008-10-29 12:20:00,31.45,31.61,31.44,31.59,29700.0,27.7943,27.9357,27.7854,27.918,29700.0
2008-10-29 12:25:00,31.57,31.61,31.55,31.56,23300.0,27.9003,27.9357,27.8826,27.8915,23300.0
2008-10-29 12:30:00,31.56,31.65,31.49,31.62,25900.0,27.8915,27.971,27.8296,27.9445,25900.0
2008-10-29 12:35:00,31.64,31.73,31.53,31.54,25500.0,27.9622,28.0417,27.865,27.8738,25500.0
2008-10-29 12:40:00,31.5,31.52,31.34,31.34,13500.0,27.8385,27.8561,27.6971,27.6971,13500.0
2008-10-29 12:45:00,31.3,31.39,31.28,31.39,6400.0,27.6617,27.7412,27.644,27.7412,6400.0
2008-10-29 12:50:00,31.39,31.49,31.35,31.41,10500.0,27.7412,27.8296,27.7059,27.7589,10500.0
2008-10-29 12:55:00,31.42,31.51,31.41,31.42,13700.0,27.7678,27.8473,27.7589,27.7678,13700.0
2008-10-29 13:00:00,31.44,31.47,31.37,31.41,9400.0,27.7854,27.8119,27.7236,27.7589,9400.0
2008-10-29 13:05:00,31.41,31.5,31.41,31.47,12200.0,27.7589,27.8385,27.7589,27.8119,12200.0
2008-10-29 13:10:00,31.5,31.52,31.43,31.52,10200.0,27.8385,27.8561,27.7766,27.8561,10200.0
2008-10-29 13:15:00,31.5,31.56,31.5,31.54,10400.0,27.8385,27.8915,27.8385,27.8738,10400.0
2008-10-29 13:20:00,31.53,31.62,31.47,31.59,14600.0,27.865,27.9445,27.8119,27.918,14600.0
2008-10-29 13:25:00,31.58,31.63,31.54,31.56,10400.0,27.9092,27.9533,27.8738,27.8915,10400.0
2008-10-29 13:30:00,31.56,31.72,31.56,31.7,28900.0,27.8915,28.0329,27.8915,28.0152,28900.0
2008-10-29 13:35:00,31.69,31.72,31.56,31.56,24400.0,28.0064,28.0329,27.8915,27.8915,24400.0
2008-10-29 13:40:00,31.58,31.65,31.55,31.55,16600.0,27.9092,27.971,27.8826,27.8826,16600.0
2008-10-29 13:45:00,31.56,31.56,31.44,31.44,25800.0,27.8915,27.8915,27.7854,27.7854,25800.0
2008-10-29 13:50:00,31.42,31.52,31.42,31.48,21100.0,27.7678,27.8561,27.7678,27.8208,21100.0
2008-10-29 13:55:00,31.48,31.5,31.28,31.45,33600.0,27.8208,27.8385,27.644,27.7943,33600.0
2008-10-29 14:00:00,31.45,31.65,31.45,31.53,22200.0,27.7943,27.971,27.7943,27.865,22200.0
2008-10-29 14:05:00,31.53,31.66,31.45,31.61,16000.0,27.865,27.9799,27.7943,27.9357,16000.0
2008-10-29 14:10:00,31.63,31.85,31.52,31.75,17500.0,27.9533,28.1478,27.8561,28.0594,17500.0
2008-10-29 14:15:00,31.8,31.9,31.1,31.57,68800.0,28.1036,28.192,27.485,27.9003,68800.0
2008-10-29 14:20:00,31.5,31.79,31.47,31.55,69000.0,27.8385,28.0947,27.8119,27.8826,69000.0
2008-10-29 14:25:00,31.54,31.54,31.36,31.49,76500.0,27.8738,27.8738,27.7147,27.8296,76500.0
2008-10-29 14:30:00,31.5,31.5,31.0,31.19,84200.0,27.8385,27.8385,27.3966,27.5645,84200.0
2008-10-29 14:35:00,31.19,31.24,31.09,31.19,86600.0,27.5645,27.6087,27.4761,27.5645,86600.0
2008-10-29 14:40:00,31.22,31.46,31.16,31.33,52300.0,27.591,27.8031,27.538,27.6882,52300.0
2008-10-29 14:45:00,31.35,31.57,31.3,31.52,22900.0,27.7059,27.9003,27.6617,27.8561,22900.0
2008-10-29 14:50:00,31.49,31.61,31.39,31.44,32200.0,27.8296,27.9357,27.7412,27.7854,32200.0
2008-10-29 14:55:00,31.44,31.6,31.36,31.47,48700.0,27.7854,27.9268,27.7147,27.8119,48700.0
2008-10-29 15:00:00,31.48,31.54,31.35,31.43,39600.0,27.8208,27.8738,27.7059,27.7766,39600.0
2008-10-29 15:05:00,31.45,31.54,31.33,31.33,31100.0,27.7943,27.8738,27.6882,27.6882,31100.0
2008-10-29 15:10:00,31.36,31.49,31.28,31.48,40400.0,27.7147,27.8296,27.644,27.8208,40400.0
2008-10-29 15:15:00,31.49,31.7,31.46,31.7,99100.0,27.8296,28.0152,27.8031,28.0152,99100.0
2008-10-29 15:20:00,31.7,31.98,31.69,31.97,114100.0,28.0152,28.2627,28.0064,28.2538,114100.0
2008-10-29 15:25:00,31.94,32.06,31.84,31.88,128600.0,28.2273,28.3334,28.1389,28.1743,128600.0
2008-10-29 15:30:00,31.86,32.06,31.53,31.53,100300.0,28.1566,28.3334,27.865,27.865,100300.0
2008-10-29 15:35:00,31.5,31.61,31.25,31.41,89000.0,27.8385,27.9357,27.6175,27.7589,89000.0
2008-10-29 15:40:00,31.4,31.62,31.37,31.53,123800.0,27.7501,27.9445,27.7236,27.865,123800.0
2008-10-29 15:45:00,31.53,31.61,31.47,31.57,108900.0,27.865,27.9357,27.8119,27.9003,108900.0
2008-10-29 15:50:00,31.55,31.65,30.6,30.85,132500.0,27.8826,27.971,27.0431,27.264,132500.0
2008-10-29 15:55:00,30.88,31.17,30.31,30.31,196000.0,27.2905,27.5468,26.7868,26.7868,196000.0
2008-10-30 09:30:00,31.69,31.99,31.5,31.92,43700.0,28.0064,28.2715,27.8385,28.2096,43700.0
2008-10-30 09:35:00,31.92,32.0,31.69,31.78,36800.0,28.2096,28.2803,28.0064,28.0859,36800.0
2008-10-30 09:40:00,31.79,31.8,31.54,31.72,28000.0,28.0947,28.1036,27.8738,28.0329,28000.0
2008-10-30 09:45:00,31.74,31.92,31.66,31.7,47100.0,28.0506,28.2096,27.9799,28.0152,47100.0
2008-10-30 09:50:00,31.71,31.76,31.51,31.52,52900.0,28.024,28.0682,27.8473,27.8561,52900.0
2008-10-30 09:55:00,31.5,31.65,31.5,31.65,27400.0,27.8385,27.971,27.8385,27.971,27400.0
2008-10-30 10:00:00,31.65,31.65,31.49,31.62,44600.0,27.971,27.971,27.8296,27.9445,44600.0
2008-10-30 10:05:00,31.62,31.65,31.39,31.43,40300.0,27.9445,27.971,27.7412,27.7766,40300.0
2008-10-30 10:10:00,31.45,31.52,31.17,31.19,27300.0,27.7943,27.8561,27.5468,27.5645,27300.0
2008-10-30 10:15:00,31.19,31.21,30.95,30.96,30300.0,27.5645,27.5822,27.3524,27.3612,30300.0
2008-10-30 10:20:00,30.97,31.02,30.8,30.9,40100.0,27.3701,27.4143,27.2198,27.3082,40100.0
2008-10-30 10:25:00,30.91,30.97,30.6,30.6,53000.0,27.317,27.3701,27.0431,27.0431,53000.0
2008-10-30 10:30:00,30.59,30.6,30.34,30.35,64900.0,27.0342,27.0431,26.8133,26.8221,64900.0
2008-10-30 10:35:00,30.38,30.38,30.0,30.05,80500.0,26.8486,26.8486,26.5128,26.557,80500.0
2008-10-30 10:40:00,30.02,30.04,29.79,29.89,59000.0,26.5305,26.5482,26.3272,26.4156,59000.0
2008-10-30 10:45:00,29.89,30.01,29.81,29.87,45900.0,26.4156,26.5217,26.3449,26.3979,45900.0
2008-10-30 10:50:00,29.87,30.06,29.87,30.0,75700.0,26.3979,26.5658,26.3979,26.5128,75700.0
2008-10-30 10:55:00,30.04,30.19,30.02,30.11,35400.0,26.5482,26.6807,26.5305,26.61,35400.0
2008-10-30 11:00:00,30.12,30.44,30.1,30.24,56600.0,26.6189,26.9017,26.6012,26.7249,56600.0
2008-10-30 11:05:00,30.24,30.39,30.2,30.33,29800.0,26.7249,26.8575,26.6896,26.8045,29800.0
2008-10-30 11:10:00,30.35,30.47,30.13,30.13,41300.0,26.8221,26.9282,26.6277,26.6277,41300.0
2008-10-30 11:15:00,30.15,30.19,29.65,29.65,100000.0,26.6454,26.6807,26.2035,26.2035,100000.0
2008-10-30 11:20:00,29.67,29.72,29.25,29.31,78800.0,26.2212,26.2654,25.85,25.903,78800.0
2008-10-30 11:25:00,29.31,29.35,29.03,29.03,122400.0,25.903,25.9384,25.6556,25.6556,122400.0
2008-10-30 11:30:00,29.08,29.26,28.9,29.06,175500.0,25.6998,25.8588,25.5407,25.6821,175500.0
2008-10-30 11:35:00,29.07,29.14,28.86,28.95,100100.0,25.6909,25.7528,25.5053,25.5849,100100.0
2008-10-30 11:40:00,28.95,29.05,28.83,29.0,61400.0,25.5849,25.6732,25.4788,25.6291,61400.0
2008-10-30 11:45:00,29.02,29.02,28.81,28.89,74900.0,25.6467,25.6467,25.4611,25.5318,74900.0
2008-10-30 11:50:00,28.91,28.94,28.87,28.93,68200.0,25.5495,25.576,25.5142,25.5672,68200.0
2008-10-30 11:55:00,28.93,29.0,28.73,28.82,187500.0,25.5672,25.6291,25.3904,25.47,187500.0
2008-10-30 12:00:00,28.79,29.04,28.78,29.04,35900.0,25.4435,25.6644,25.4346,25.6644,35900.0
2008-10-30 12:05:00,29.02,29.04,28.91,29.03,55600.0,25.6467,25.6644,25.5495,25.6556,55600.0
2008-10-30 12:10:00,29.04,29.13,29.0,29.13,37900.0,25.6644,25.7439,25.6291,25.7439,37900.0
2008-10-30 12:15:00,29.11,29.22,28.99,29.22,34000.0,25.7263,25.8235,25.6202,25.8235,34000.0
2008-10-30 12:20:00,29.22,29.28,29.17,29.19,49000.0,25.8235,25.8765,25.7793,25.797,49000.0
2008-10-30 12:25:00,29.19,29.29,29.16,29.29,30900.0,25.797,25.8853,25.7705,25.8853,30900.0
2008-10-30 12:30:00,29.3,29.51,29.26,29.46,32000.0,25.8942,26.0798,25.8588,26.0356,32000.0
2008-10-30 12:35:00,29.49,29.51,29.37,29.46,68800.0,26.0621,26.0798,25.956,26.0356,68800.0
2008-10-30 12:40:00,29.47,29.53,29.43,29.5,51600.0,26.0444,26.0974,26.0091,26.0709,51600.0
2008-10-30 12:45:00,29.5,29.51,29.38,29.43,39900.0,26.0709,26.0798,25.9649,26.0091,39900.0
2008-10-30 12:50:00,29.43,29.44,29.3,29.32,13300.0,26.0091,26.0179,25.8942,25.9119,13300.0
2008-10-30 12:55:00,29.34,29.34,29.12,29.14,17100.0,25.9295,25.9295,25.7351,25.7528,17100.0
2008-10-30 13:00:00,29.13,29.24,29.08,29.24,16300.0,25.7439,25.8412,25.6998,25.8412,16300.0
2008-10-30 13:05:00,29.25,29.33,29.2,29.28,22000.0,25.85,25.9207,25.8058,25.8765,22000.0
2008-10-30 13:10:00,29.31,29.51,29.28,29.48,50400.0,25.903,26.0798,25.8765,26.0533,50400.0
2008-10-30 13:15:00,29.48,29.52,29.44,29.47,46400.0,26.0533,26.0886,26.0179,26.0444,46400.0
2008-10-30 13:20:00,29.46,29.49,29.38,29.39,59500.0,26.0356,26.0621,25.9649,25.9737,59500.0
2008-10-30 13:25:00,29.4,29.45,29.27,29.3,40600.0,25.9826,26.0267,25.8677,25.8942,40600.0
2008-10-30 13:30:00,29.32,29.39,29.31,29.39,13000.0,25.9119,25.9737,25.903,25.9737,13000.0
2008-10-30 13:35:00,29.38,29.5,29.38,29.48,21100.0,25.9649,26.0709,25.9649,26.0533,21100.0
2008-10-30 13:40:00,29.49,29.49,29.28,29.32,27800.0,26.0621,26.0621,25.8765,25.9119,27800.0
2008-10-30 13:45:00,29.34,29.4,29.33,29.4,15400.0,25.9295,25.9826,25.9207,25.9826,15400.0
2008-10-30 13:50:00,29.4,29.47,29.33,29.37,37200.0,25.9826,26.0444,25.9207,25.956,37200.0
2008-10-30 13:55:00,29.36,29.39,29.25,29.33,34700.0,25.9472,25.9737,25.85,25.9207,34700.0
2008-10-30 14:00:00,29.34,29.37,29.3,29.36,34500.0,25.9295,25.956,25.8942,25.9472,34500.0
2008-10-30 14:05:00,29.34,29.38,29.24,29.28,75700.0,25.9295,25.9649,25.8412,25.8765,75700.0
2008-10-30 14:10:00,29.26,29.34,29.13,29.17,78400.0,25.8588,25.9295,25.7439,25.7793,78400.0
2008-10-30 14:15:00,29.16,29.18,29.06,29.13,29400.0,25.7705,25.7881,25.6821,25.7439,29400.0
2008-10-30 14:20:00,29.15,29.45,29.15,29.4,61600.0,25.7616,26.0267,25.7616,25.9826,61600.0
2008-10-30 14:25:00,29.41,29.44,29.27,29.35,116600.0,25.9914,26.0179,25.8677,25.9384,116600.0
2008-10-30 14:30:00,29.38,29.52,29.35,29.5,138000.0,25.9649,26.0886,25.9384,26.0709,138000.0
2008-10-30 14:35:00,29.5,29.56,29.4,29.48,70200.0,26.0709,26.124,25.9826,26.0533,70200.0
2008-10-30 14:40:00,29.47,29.7,29.46,29.49,67900.0,26.0444,26.2477,26.0356,26.0621,67900.0
2008-10-30 14:45:00,29.47,29.56,29.41,29.56,27400.0,26.0444,26.124,25.9914,26.124,27400.0
2008-10-30 14:50:00,29.56,29.72,29.56,29.66,51900.0,26.124,26.2654,26.124,26.2123,51900.0
2008-10-30 14:55:00,29.65,29.67,29.55,29.66,44500.0,26.2035,26.2212,26.1151,26.2123,44500.0
2008-10-30 15:00:00,29.66,29.77,29.58,29.75,31000.0,26.2123,26.3095,26.1416,26.2919,31000.0
2008-10-30 15:05:00,29.75,29.93,29.7,29.9,51300.0,26.2919,26.451,26.2477,26.4244,51300.0
2008-10-30 15:10:00,29.9,29.9,29.73,29.8,59200.0,26.4244,26.4244,26.2742,26.3361,59200.0
2008-10-30 15:15:00,29.8,29.8,29.29,29.39,61600.0,26.3361,26.3361,25.8853,25.9737,61600.0
2008-10-30 15:20:00,29.37,29.38,29.01,29.24,62500.0,25.956,25.9649,25.6379,25.8412,62500.0
2008-10-30 15:25:00,29.22,29.25,29.0,29.21,47300.0,25.8235,25.85,25.6291,25.8146,47300.0
2008-10-30 15:30:00,29.21,29.27,28.92,29.11,85700.0,25.8146,25.8677,25.5584,25.7263,85700.0
2008-10-30 15:35:00,29.13,29.3,29.05,29.24,74000.0,25.7439,25.8942,25.6732,25.8412,74000.0
2008-10-30 15:40:00,29.24,29.35,28.96,29.06,140700.0,25.8412,25.9384,25.5937,25.6821,140700.0
2008-10-30 15:45:00,29.07,29.35,29.0,29.35,118300.0,25.6909,25.9384,25.6291,25.9384,118300.0
2008-10-30 15:50:00,29.35,29.56,29.32,29.55,163700.0,25.9384,26.124,25.9119,26.1151,163700.0
2008-10-30 15:55:00,29.55,29.83,29.54,29.68,233300.0,26.1151,26.3626,26.1063,26.23,233300.0
2008-10-31 09:30:00,29.5,29.82,29.26,29.68,66900.0,26.0709,26.3537,25.8588,26.23,66900.0
2008-10-31 09:35:00,29.7,29.71,29.05,29.11,71000.0,26.2477,26.2565,25.6732,25.7263,71000.0
2008-10-31 09:40:00,29.12,29.18,28.57,28.66,94500.0,25.7351,25.7881,25.249,25.3286,94500.0
2008-10-31 09:45:00,28.66,28.75,28.5,28.54,81100.0,25.3286,25.4081,25.1872,25.2225,81100.0
2008-10-31 09:50:00,28.55,28.56,28.25,28.42,95300.0,25.2314,25.2402,24.9662,25.1165,95300.0
2008-10-31 09:55:00,28.45,28.75,28.37,28.73,59600.0,25.143,25.4081,25.0723,25.3904,59600.0
2008-10-31 10:00:00,28.72,29.09,28.72,28.93,76300.0,25.3816,25.7086,25.3816,25.5672,76300.0
2008-10-31 10:05:00,28.94,29.08,28.51,28.59,52200.0,25.576,25.6998,25.196,25.2667,52200.0
2008-10-31 10:10:00,28.59,28.59,28.34,28.55,69200.0,25.2667,25.2667,25.0458,25.2314,69200.0
2008-10-31 10:15:00,28.55,28.61,28.25,28.29,54800.0,25.2314,25.2844,24.9662,25.0016,54800.0
2008-10-31 10:20:00,28.28,28.31,27.77,27.87,123400.0,24.9927,25.0193,24.542,24.6304,123400.0
2008-10-31 10:25:00,27.88,27.89,27.6,27.68,113600.0,24.6392,24.6481,24.3918,24.4625,113600.0
2008-10-31 10:30:00,27.68,27.86,27.36,27.38,101300.0,24.4625,24.6216,24.1797,24.1974,101300.0
2008-10-31 10:35:00,27.38,27.62,26.84,27.15,284200.0,24.1974,24.4095,23.7201,23.9941,284200.0
2008-10-31 10:40:00,27.2,27.34,26.89,27.01,238500.0,24.0383,24.162,23.7643,23.8704,238500.0
2008-10-31 10:45:00,27.04,27.14,26.96,26.97,267700.0,23.8969,23.9853,23.8262,23.835,267700.0
2008-10-31 10:50:00,27.0,27.25,25.56,25.94,545500.0,23.8615,24.0825,22.5889,22.9247,545500.0
2008-10-31 10:55:00,25.94,26.19,25.01,25.7,575900.0,22.9247,23.1457,22.1028,22.7126,575900.0
2008-10-31 11:00:00,25.74,26.84,25.65,26.8,397500.0,22.748,23.7201,22.6685,23.6848,397500.0
2008-10-31 11:05:00,26.83,27.1,26.5,26.84,218600.0,23.7113,23.9499,23.4197,23.7201,218600.0
2008-10-31 11:10:00,26.88,27.24,26.74,27.02,132900.0,23.7555,24.0736,23.6318,23.8792,132900.0
2008-10-31 11:15:00,27.05,28.08,27.0,28.05,363400.0,23.9057,24.816,23.8615,24.7895,363400.0
2008-10-31 11:20:00,28.05,28.14,27.69,27.75,194600.0,24.7895,24.869,24.4713,24.5244,194600.0
2008-10-31 11:25:00,27.75,27.84,27.54,27.59,144500.0,24.5244,24.6039,24.3388,24.383,144500.0
2008-10-31 11:30:00,27.62,27.8,27.31,27.37,117400.0,24.4095,24.5685,24.1355,24.1885,117400.0
2008-10-31 11:35:00,27.36,27.69,27.23,27.36,117900.0,24.1797,24.4713,24.0648,24.1797,117900.0
2008-10-31 11:40:00,27.35,27.44,27.22,27.3,84900.0,24.1708,24.2504,24.056,24.1267,84900.0
2008-10-31 11:45:00,27.35,27.69,27.26,27.65,102700.0,24.1708,24.4713,24.0913,24.436,102700.0
2008-10-31 11:50:00,27.65,27.81,27.49,27.51,67500.0,24.436,24.5774,24.2946,24.3123,67500.0
2008-10-31 11:55:00,27.5,27.6,27.2,27.2,107800.0,24.3034,24.3918,24.0383,24.0383,107800.0
2008-10-31 12:00:00,27.22,27.23,26.93,27.0,140800.0,24.056,24.0648,23.7997,23.8615,140800.0
2008-10-31 12:05:00,27.0,27.34,26.95,27.08,76600.0,23.8615,24.162,23.8173,23.9322,76600.0
2008-10-31 12:10:00,27.08,27.5,27.03,27.32,44600.0,23.9322,24.3034,23.888,24.1443,44600.0
2008-10-31 12:15:00,27.3,27.42,27.24,27.36,28700.0,24.1267,24.2327,24.0736,24.1797,28700.0
2008-10-31 12:20:00,27.36,27.41,27.18,27.34,47400.0,24.1797,24.2239,24.0206,24.162,47400.0
2008-10-31 12:25:00,27.37,27.81,27.37,27.73,51400.0,24.1885,24.5774,24.1885,24.5067,51400.0
2008-10-31 12:30:00,27.72,27.77,27.56,27.77,87000.0,24.4978,24.542,24.3564,24.542,87000.0
2008-10-31 12:35:00,27.75,27.84,27.73,27.8,68400.0,24.5244,24.6039,24.5067,24.5685,68400.0
2008-10-31 12:40:00,27.8,28.0,27.73,27.88,78100.0,24.5685,24.7453,24.5067,24.6392,78100.0
2008-10-31 12:45:00,27.87,28.07,27.86,27.92,61900.0,24.6304,24.8072,24.6216,24.6746,61900.0
2008-10-31 12:50:00,27.94,28.13,27.93,28.09,77800.0,24.6923,24.8602,24.6834,24.8248,77800.0
2008-10-31 12:55:00,28.06,28.13,27.75,27.85,60900.0,24.7983,24.8602,24.5244,24.6127,60900.0
2008-10-31 13:00:00,27.85,28.04,27.54,27.66,93600.0,24.6127,24.7806,24.3388,24.4448,93600.0
2008-10-31 13:05:00,27.69,27.69,27.28,27.33,75100.0,24.4713,24.4713,24.109,24.1532,75100.0
2008-10-31 13:10:00,27.36,27.36,27.1,27.19,74400.0,24.1797,24.1797,23.9499,24.0294,74400.0
2008-10-31 13:15:00,27.22,27.24,26.83,27.11,100500.0,24.056,24.0736,23.7113,23.9587,100500.0
2008-10-31 13:20:00,27.15,27.64,27.08,27.48,103300.0,23.9941,24.4271,23.9322,24.2857,103300.0
2008-10-31 13:25:00,27.5,27.55,27.39,27.46,58500.0,24.3034,24.3476,24.2062,24.2681,58500.0
2008-10-31 13:30:00,27.45,27.46,27.18,27.18,110500.0,24.2592,24.2681,24.0206,24.0206,110500.0
2008-10-31 13:35:00,27.22,27.25,27.03,27.09,146800.0,24.056,24.0825,23.888,23.9411,146800.0
2008-10-31 13:40:00,27.09,27.6,27.03,27.57,126500.0,23.9411,24.3918,23.888,24.3653,126500.0
2008-10-31 13:45:00,27.56,27.75,27.56,27.74,43100.0,24.3564,24.5244,24.3564,24.5155,43100.0
2008-10-31 13:50:00,27.74,27.94,27.55,27.82,93100.0,24.5155,24.6923,24.3476,24.5862,93100.0
2008-10-31 13:55:00,27.86,28.21,27.77,28.01,190500.0,24.6216,24.9309,24.542,24.7541,190500.0
2008-10-31 14:00:00,28.0,28.16,27.89,28.03,86900.0,24.7453,24.8867,24.6481,24.7718,86900.0
2008-10-31 14:05:00,28.02,28.2,27.88,27.9,71200.0,24.763,24.922,24.6392,24.6569,71200.0
2008-10-31 14:10:00,27.92,28.35,27.92,28.21,124800.0,24.6746,25.0546,24.6746,24.9309,124800.0
2008-10-31 14:15:00,28.2,28.37,28.13,28.22,149900.0,24.922,25.0723,24.8602,24.9397,149900.0
2008-10-31 14:20:00,28.21,28.22,27.88,28.11,97400.0,24.9309,24.9397,24.6392,24.8425,97400.0
2008-10-31 14:25:00,28.14,28.23,27.96,28.05,60400.0,24.869,24.9486,24.7099,24.7895,60400.0
2008-10-31 14:30:00,28.05,28.58,27.96,28.4,128400.0,24.7895,25.2579,24.7099,25.0988,128400.0
2008-10-31 14:35:00,28.39,28.85,28.31,28.7,167700.0,25.09,25.4965,25.0193,25.3639,167700.0
2008-10-31 14:40:00,28.71,28.75,28.5,28.5,329800.0,25.3728,25.4081,25.1872,25.1872,329800.0
2008-10-31 14:45:00,28.51,28.65,28.5,28.59,89300.0,25.196,25.3197,25.1872,25.2667,89300.0
2008-10-31 14:50:00,28.6,29.03,28.58,28.95,74500.0,25.2755,25.6556,25.2579,25.5849,74500.0
2008-10-31 14:55:00,28.97,29.24,28.52,28.78,294000.0,25.6025,25.8412,25.2048,25.4346,294000.0
2008-10-31 15:00:00,28.8,29.01,28.54,28.89,153200.0,25.4523,25.6379,25.2225,25.5318,153200.0
2008-10-31 15:05:00,28.9,28.9,28.5,28.6,87000.0,25.5407,25.5407,25.1872,25.2755,87000.0
2008-10-31 15:10:00,28.6,28.64,28.5,28.54,173500.0,25.2755,25.3109,25.1872,25.2225,173500.0
2008-10-31 15:15:00,28.53,28.87,28.5,28.63,99200.0,25.2137,25.5142,25.1872,25.3021,99200.0
2008-10-31 15:20:00,28.61,28.63,28.48,28.62,126000.0,25.2844,25.3021,25.1695,25.2932,126000.0
2008-10-31 15:25:00,28.62,28.8,28.5,28.65,243700.0,25.2932,25.4523,25.1872,25.3197,243700.0
2008-10-31 15:30:00,28.65,28.97,28.64,28.88,150600.0,25.3197,25.6025,25.3109,25.523,150600.0
2008-10-31 15:35:00,28.88,29.48,28.84,29.45,174800.0,25.523,26.0533,25.4877,26.0267,174800.0
2008-10-31 15:40:00,29.44,29.61,29.32,29.53,356800.0,26.0179,26.1681,25.9119,26.0974,356800.0
2008-10-31 15:45:00,29.51,29.72,29.49,29.7,218600.0,26.0798,26.2654,26.0621,26.2477,218600.0
2008-10-31 15:50:00,29.71,29.9,29.51,29.53,260000.0,26.2565,26.4244,26.0798,26.0974,260000.0
2008-10-31 15:55:00,29.54,29.62,29.51,29.53,308400.0,26.1063,26.177,26.0798,26.0974,308400.0
2008-11-03 09:30:00,30.12,30.19,29.66,30.0,54300.0,26.6189,26.6807,26.2123,26.5128,54300.0
2008-11-03 09:35:00,30.0,31.31,30.0,31.11,176700.0,26.5128,27.6705,26.5128,27.4938,176700.0
2008-11-03 09:40:00,31.11,31.51,31.08,31.16,71200.0,27.4938,27.8473,27.4673,27.538,71200.0
2008-11-03 09:45:00,31.13,31.66,31.13,31.66,83900.0,27.5115,27.9799,27.5115,27.9799,83900.0
2008-11-03 09:50:00,31.62,31.64,31.37,31.51,86400.0,27.9445,27.9622,27.7236,27.8473,86400.0
2008-11-03 09:55:00,31.5,31.7,31.34,31.48,91800.0,27.8385,28.0152,27.6971,27.8208,91800.0
2008-11-03 10:00:00,31.48,31.62,31.27,31.34,88300.0,27.8208,27.9445,27.6352,27.6971,88300.0
2008-11-03 10:05:00,31.32,31.65,31.32,31.48,85700.0,27.6794,27.971,27.6794,27.8208,85700.0
2008-11-03 10:10:00,31.46,31.62,31.46,31.54,50600.0,27.8031,27.9445,27.8031,27.8738,50600.0
2008-11-03 10:15:00,31.54,31.54,31.4,31.46,75400.0,27.8738,27.8738,27.7501,27.8031,75400.0
2008-11-03 10:20:00,31.47,31.53,31.23,31.41,76200.0,27.8119,27.865,27.5998,27.7589,76200.0
2008-11-03 10:25:00,31.41,31.53,31.32,31.43,67200.0,27.7589,27.865,27.6794,27.7766,67200.0
2008-11-03 10:30:00,31.42,31.62,31.26,31.56,84500.0,27.7678,27.9445,27.6264,27.8915,84500.0
2008-11-03 10:35:00,31.55,31.62,31.48,31.57,54600.0,27.8826,27.9445,27.8208,27.9003,54600.0
2008-11-03 10:40:00,31.57,31.68,31.51,31.62,59900.0,27.9003,27.9975,27.8473,27.9445,59900.0
2008-11-03 10:45:00,31.62,31.95,31.61,31.82,97100.0,27.9445,28.2361,27.9357,28.1213,97100.0
2008-11-03 10:50:00,31.83,32.13,31.83,32.03,110300.0,28.1301,28.3952,28.1301,28.3068,110300.0
2008-11-03 10:55:00,32.01,32.1,31.94,32.0,90800.0,28.2892,28.3687,28.2273,28.2803,90800.0
2008-11-03 11:00:00,32.0,32.22,31.98,32.01,61300.0,28.2803,28.4748,28.2627,28.2892,61300.0
2008-11-03 11:05:00,32.01,32.09,32.01,32.03,50400.0,28.2892,28.3599,28.2892,28.3068,50400.0
2008-11-03 11:10:00,32.02,32.04,31.83,31.96,79600.0,28.298,28.3157,28.1301,28.245,79600.0
2008-11-03 11:15:00,31.92,32.04,31.9,31.9,53000.0,28.2096,28.3157,28.192,28.192,53000.0
2008-11-03 11:20:00,31.92,32.19,31.85,32.02,51600.0,28.2096,28.4482,28.1478,28.298,51600.0
2008-11-03 11:25:00,32.02,32.25,32.01,32.2,35800.0,28.298,28.5013,28.2892,28.4571,35800.0
2008-11-03 11:30:00,32.2,32.31,32.2,32.31,35000.0,28.4571,28.5543,28.4571,28.5543,35000.0
2008-11-03 11:35:00,32.3,32.38,32.2,32.22,24100.0,28.5455,28.6162,28.4571,28.4748,24100.0
2008-11-03 11:40:00,32.24,32.45,32.21,32.34,41900.0,28.4924,28.678,28.4659,28.5808,41900.0
2008-11-03 11:45:00,32.31,32.41,32.24,32.3,21500.0,28.5543,28.6427,28.4924,28.5455,21500.0
2008-11-03 11:50:00,32.3,32.47,32.25,32.43,30200.0,28.5455,28.6957,28.5013,28.6604,30200.0
2008-11-03 11:55:00,32.44,32.46,32.27,32.29,33100.0,28.6692,28.6869,28.519,28.5366,33100.0
2008-11-03 12:00:00,32.3,32.31,32.19,32.24,21100.0,28.5455,28.5543,28.4482,28.4924,21100.0
2008-11-03 12:05:00,32.27,32.3,32.23,32.27,34300.0,28.519,28.5455,28.4836,28.519,34300.0
2008-11-03 12:10:00,32.27,32.38,32.25,32.34,22000.0,28.519,28.6162,28.5013,28.5808,22000.0
2008-11-03 12:15:00,32.35,32.36,32.23,32.3,27500.0,28.5897,28.5985,28.4836,28.5455,27500.0
2008-11-03 12:20:00,32.3,32.32,32.18,32.3,39700.0,28.5455,28.5631,28.4394,28.5455,39700.0
2008-11-03 12:25:00,32.31,32.45,32.3,32.36,31000.0,28.5543,28.678,28.5455,28.5985,31000.0
2008-11-03 12:30:00,32.37,32.5,32.34,32.37,30900.0,28.6073,28.7222,28.5808,28.6073,30900.0
2008-11-03 12:35:00,32.39,32.56,32.39,32.46,23800.0,28.625,28.7752,28.625,28.6869,23800.0
2008-11-03 12:40:00,32.49,32.56,32.46,32.54,25200.0,28.7134,28.7752,28.6869,28.7576,25200.0
2008-11-03 12:45:00,32.56,32.78,32.56,32.76,38000.0,28.7752,28.9697,28.7752,28.952,38000.0
2008-11-03 12:50:00,32.78,32.82,32.59,32.6,48100.0,28.9697,29.005,28.8018,28.8106,48100.0
2008-11-03 12:55:00,32.59,32.81,32.59,32.75,34000.0,28.8018,28.9962,28.8018,28.9432,34000.0
2008-11-03 13:00:00,32.75,32.75,32.63,32.71,23900.0,28.9432,28.9432,28.8371,28.9078,23900.0
2008-11-03 13:05:00,32.73,32.96,32.71,32.95,29600.0,28.9255,29.1287,28.9078,29.1199,29600.0
2008-11-03 13:10:00,32.93,33.06,32.87,32.96,44700.0,29.1022,29.2171,29.0492,29.1287,44700.0
2008-11-03 13:15:00,32.95,32.97,32.79,32.79,28900.0,29.1199,29.1376,28.9785,28.9785,28900.0
2008-11-03 13:20:00,32.8,32.96,32.77,32.92,29300.0,28.9873,29.1287,28.9608,29.0934,29300.0
2008-11-03 13:25:00,32.92,32.93,32.77,32.79,21100.0,29.0934,29.1022,28.9608,28.9785,21100.0
2008-11-03 13:30:00,32.8,33.0,32.79,32.99,36200.0,28.9873,29.1641,28.9785,29.1553,36200.0
2008-11-03 13:35:00,32.99,33.06,32.84,33.03,81300.0,29.1553,29.2171,29.0227,29.1906,81300.0
2008-11-03 13:40:00,33.03,33.07,32.87,32.9,50000.0,29.1906,29.226,29.0492,29.0757,50000.0
2008-11-03 13:45:00,32.91,33.2,32.91,33.19,52900.0,29.0846,29.3408,29.0846,29.332,52900.0
2008-11-03 13:50:00,33.18,33.37,33.18,33.33,55600.0,29.3232,29.4911,29.3232,29.4557,55600.0
2008-11-03 13:55:00,33.32,33.32,33.1,33.28,29800.0,29.4469,29.4469,29.2525,29.4115,29800.0
2008-11-03 14:00:00,33.28,33.31,33.12,33.14,30100.0,29.4115,29.4381,29.2701,29.2878,30100.0
2008-11-03 14:05:00,33.16,33.22,33.11,33.19,42500.0,29.3055,29.3585,29.2613,29.332,42500.0
2008-11-03 14:10:00,33.19,33.28,33.13,33.13,39300.0,29.332,29.4115,29.279,29.279,39300.0
2008-11-03 14:15:00,33.11,33.12,32.93,32.99,38100.0,29.2613,29.2701,29.1022,29.1553,38100.0
2008-11-03 14:20:00,33.01,33.21,32.99,33.19,33300.0,29.1729,29.3497,29.1553,29.332,33300.0
2008-11-03 14:25:00,33.19,33.32,33.17,33.31,37300.0,29.332,29.4469,29.3143,29.4381,37300.0
2008-11-03 14:30:00,33.3,33.38,33.27,33.34,51600.0,29.4292,29.4999,29.4027,29.4646,51600.0
2008-11-03 14:35:00,33.34,33.56,33.31,33.34,38200.0,29.4646,29.659,29.4381,29.4646,38200.0
2008-11-03 14:40:00,33.36,33.5,33.15,33.19,50300.0,29.4822,29.606,29.2967,29.332,50300.0
2008-11-03 14:45:00,33.18,33.5,33.15,33.33,55200.0,29.3232,29.606,29.2967,29.4557,55200.0
2008-11-03 14:50:00,33.33,33.42,33.27,33.38,31500.0,29.4557,29.5353,29.4027,29.4999,31500.0
2008-11-03 14:55:00,33.4,33.49,33.38,33.41,35600.0,29.5176,29.5971,29.4999,29.5264,35600.0
2008-11-03 15:00:00,33.42,33.53,33.36,33.37,33300.0,29.5353,29.6325,29.4822,29.4911,33300.0
2008-11-03 15:05:00,33.37,33.58,33.37,33.56,48700.0,29.4911,29.6767,29.4911,29.659,48700.0
2008-11-03 15:10:00,33.57,33.65,33.36,33.42,63500.0,29.6678,29.7385,29.4822,29.5353,63500.0
2008-11-03 15:15:00,33.42,33.47,33.3,33.37,45600.0,29.5353,29.5795,29.4292,29.4911,45600.0
2008-11-03 15:20:00,33.38,33.39,33.01,33.11,61800.0,29.4999,29.5088,29.1729,29.2613,61800.0
2008-11-03 15:25:00,33.11,33.27,33.04,33.27,53000.0,29.2613,29.4027,29.1994,29.4027,53000.0
2008-11-03 15:30:00,33.28,33.42,33.25,33.4,50000.0,29.4115,29.5353,29.385,29.5176,50000.0
2008-11-03 15:35:00,33.41,33.48,33.35,33.4,77700.0,29.5264,29.5883,29.4734,29.5176,77700.0
2008-11-03 15:40:00,33.4,33.66,33.4,33.48,88300.0,29.5176,29.7474,29.5176,29.5883,88300.0
2008-11-03 15:45:00,33.48,33.62,33.45,33.45,81000.0,29.5883,29.712,29.5618,29.5618,81000.0
2008-11-03 15:50:00,33.48,33.51,33.31,33.35,82400.0,29.5883,29.6148,29.4381,29.4734,82400.0
2008-11-03 15:55:00,33.34,33.51,33.28,33.45,148900.0,29.4646,29.6148,29.4115,29.5618,148900.0
2008-11-04 09:30:00,34.5,34.51,33.03,33.24,100900.0,30.4897,30.4986,29.1906,29.3762,100900.0
2008-11-04 09:35:00,33.14,33.54,32.82,32.86,98500.0,29.2878,29.6413,29.005,29.0404,98500.0
2008-11-04 09:40:00,32.86,33.0,32.43,32.6,113800.0,29.0404,29.1641,28.6604,28.8106,113800.0
2008-11-04 09:45:00,32.57,32.65,31.88,31.93,101700.0,28.7841,28.8548,28.1743,28.2185,101700.0
2008-11-04 09:50:00,31.91,32.23,31.62,31.82,184800.0,28.2008,28.4836,27.9445,28.1213,184800.0
2008-11-04 09:55:00,31.8,32.06,31.8,32.03,106300.0,28.1036,28.3334,28.1036,28.3068,106300.0
2008-11-04 10:00:00,32.02,32.29,31.58,31.84,121400.0,28.298,28.5366,27.9092,28.1389,121400.0
2008-11-04 10:05:00,31.84,32.08,31.65,32.08,98500.0,28.1389,28.351,27.971,28.351,98500.0
2008-11-04 10:10:00,32.07,32.56,32.05,32.56,112800.0,28.3422,28.7752,28.3245,28.7752,112800.0
2008-11-04 10:15:00,32.51,32.62,32.28,32.47,51500.0,28.7311,28.8283,28.5278,28.6957,51500.0
2008-11-04 10:20:00,32.5,32.56,32.01,32.06,61200.0,28.7222,28.7752,28.2892,28.3334,61200.0
2008-11-04 10:25:00,32.06,32.25,32.01,32.11,63100.0,28.3334,28.5013,28.2892,28.3775,63100.0
2008-11-04 10:30:00,32.12,32.29,32.06,32.21,63500.0,28.3864,28.5366,28.3334,28.4659,63500.0
2008-11-04 10:35:00,32.23,32.57,32.2,32.51,37800.0,28.4836,28.7841,28.4571,28.7311,37800.0
2008-11-04 10:40:00,32.51,32.61,32.38,32.58,25500.0,28.7311,28.8194,28.6162,28.7929,25500.0
2008-11-04 10:45:00,32.52,33.21,32.52,33.1,66500.0,28.7399,29.3497,28.7399,29.2525,66500.0
2008-11-04 10:50:00,33.05,33.13,32.94,32.97,42600.0,29.2083,29.279,29.1111,29.1376,42600.0
2008-11-04 10:55:00,32.98,33.14,32.8,33.0,67000.0,29.1464,29.2878,28.9873,29.1641,67000.0
2008-11-04 11:00:00,32.99,33.32,32.95,33.29,43000.0,29.1553,29.4469,29.1199,29.4204,43000.0
2008-11-04 11:05:00,33.29,33.6,33.17,33.35,53700.0,29.4204,29.6944,29.3143,29.4734,53700.0
2008-11-04 11:10:00,33.34,33.59,33.01,33.15,62400.0,29.4646,29.6855,29.1729,29.2967,62400.0
2008-11-04 11:15:00,33.12,33.17,33.04,33.07,28800.0,29.2701,29.3143,29.1994,29.226,28800.0
2008-11-04 11:20:00,33.09,33.19,32.93,33.05,25300.0,29.2436,29.332,29.1022,29.2083,25300.0
2008-11-04 11:25:00,33.06,33.14,32.79,32.97,43000.0,29.2171,29.2878,28.9785,29.1376,43000.0
2008-11-04 11:30:00,32.98,33.03,32.8,32.85,35800.0,29.1464,29.1906,28.9873,29.0315,35800.0
2008-11-04 11:35:00,32.83,32.89,32.8,32.88,26000.0,29.0139,29.0669,28.9873,29.058,26000.0
2008-11-04 11:40:00,32.88,33.02,32.88,32.98,47900.0,29.058,29.1818,29.058,29.1464,47900.0
2008-11-04 11:45:00,32.99,33.03,32.87,32.99,44200.0,29.1553,29.1906,29.0492,29.1553,44200.0
2008-11-04 11:50:00,33.0,33.0,32.63,32.66,52000.0,29.1641,29.1641,28.8371,28.8636,52000.0
2008-11-04 11:55:00,32.67,32.95,32.56,32.84,52200.0,28.8725,29.1199,28.7752,29.0227,52200.0
2008-11-04 12:00:00,32.86,32.86,32.5,32.56,41900.0,29.0404,29.0404,28.7222,28.7752,41900.0
2008-11-04 12:05:00,32.58,32.74,32.55,32.62,48900.0,28.7929,28.9343,28.7664,28.8283,48900.0
2008-11-04 12:10:00,32.63,32.67,32.57,32.59,27200.0,28.8371,28.8725,28.7841,28.8018,27200.0
2008-11-04 12:15:00,32.61,32.73,32.56,32.64,20900.0,28.8194,28.9255,28.7752,28.8459,20900.0
2008-11-04 12:20:00,32.64,32.71,32.61,32.7,19700.0,28.8459,28.9078,28.8194,28.899,19700.0
2008-11-04 12:25:00,32.69,32.84,32.69,32.79,16500.0,28.8901,29.0227,28.8901,28.9785,16500.0
2008-11-04 12:30:00,32.83,32.83,32.55,32.72,45600.0,29.0139,29.0139,28.7664,28.9166,45600.0
2008-11-04 12:35:00,32.72,32.76,32.69,32.74,29500.0,28.9166,28.952,28.8901,28.9343,29500.0
2008-11-04 12:40:00,32.73,32.81,32.69,32.78,43000.0,28.9255,28.9962,28.8901,28.9697,43000.0
2008-11-04 12:45:00,32.77,32.83,32.68,32.73,30100.0,28.9608,29.0139,28.8813,28.9255,30100.0
2008-11-04 12:50:00,32.72,32.84,32.71,32.8,19600.0,28.9166,29.0227,28.9078,28.9873,19600.0
2008-11-04 12:55:00,32.81,32.83,32.7,32.78,14700.0,28.9962,29.0139,28.899,28.9697,14700.0
2008-11-04 13:00:00,32.77,32.82,32.74,32.82,7000.0,28.9608,29.005,28.9343,29.005,7000.0
2008-11-04 13:05:00,32.82,32.83,32.72,32.72,27900.0,29.005,29.0139,28.9166,28.9166,27900.0
2008-11-04 13:10:00,32.74,32.74,32.71,32.74,22100.0,28.9343,28.9343,28.9078,28.9343,22100.0
2008-11-04 13:15:00,32.74,32.79,32.71,32.75,14100.0,28.9343,28.9785,28.9078,28.9432,14100.0
2008-11-04 13:20:00,32.76,32.79,32.71,32.73,18300.0,28.952,28.9785,28.9078,28.9255,18300.0
2008-11-04 13:25:00,32.72,32.75,32.71,32.75,12400.0,28.9166,28.9432,28.9078,28.9432,12400.0
2008-11-04 13:30:00,32.75,32.75,32.64,32.7,26800.0,28.9432,28.9432,28.8459,28.899,26800.0
2008-11-04 13:35:00,32.69,32.71,32.63,32.68,7800.0,28.8901,28.9078,28.8371,28.8813,7800.0
2008-11-04 13:40:00,32.65,32.73,32.56,32.73,28600.0,28.8548,28.9255,28.7752,28.9255,28600.0
2008-11-04 13:45:00,32.73,33.0,32.72,32.9,59700.0,28.9255,29.1641,28.9166,29.0757,59700.0
2008-11-04 13:50:00,32.87,32.87,32.75,32.76,52800.0,29.0492,29.0492,28.9432,28.952,52800.0
2008-11-04 13:55:00,32.76,32.79,32.7,32.73,39000.0,28.952,28.9785,28.899,28.9255,39000.0
2008-11-04 14:00:00,32.74,32.84,32.64,32.74,171800.0,28.9343,29.0227,28.8459,28.9343,171800.0
2008-11-04 14:05:00,32.74,32.81,32.64,32.78,28200.0,28.9343,28.9962,28.8459,28.9697,28200.0
2008-11-04 14:10:00,32.77,33.0,32.75,32.98,60900.0,28.9608,29.1641,28.9432,29.1464,60900.0
2008-11-04 14:15:00,32.95,32.99,32.87,32.94,43100.0,29.1199,29.1553,29.0492,29.1111,43100.0
2008-11-04 14:20:00,32.93,32.93,32.83,32.86,40900.0,29.1022,29.1022,29.0139,29.0404,40900.0
2008-11-04 14:25:00,32.87,32.92,32.69,32.84,161900.0,29.0492,29.0934,28.8901,29.0227,161900.0
2008-11-04 14:30:00,32.83,32.87,32.7,32.77,28200.0,29.0139,29.0492,28.899,28.9608,28200.0
2008-11-04 14:35:00,32.76,32.82,32.71,32.8,88200.0,28.952,29.005,28.9078,28.9873,88200.0
2008-11-04 14:40:00,32.77,32.84,32.73,32.77,47300.0,28.9608,29.0227,28.9255,28.9608,47300.0
2008-11-04 14:45:00,32.77,32.85,32.58,32.85,100600.0,28.9608,29.0315,28.7929,29.0315,100600.0
2008-11-04 14:50:00,32.84,32.87,32.66,32.66,45100.0,29.0227,29.0492,28.8636,28.8636,45100.0
2008-11-04 14:55:00,32.66,32.76,32.62,32.64,36300.0,28.8636,28.952,28.8283,28.8459,36300.0
2008-11-04 15:00:00,32.63,32.64,32.3,32.55,126400.0,28.8371,28.8459,28.5455,28.7664,126400.0
2008-11-04 15:05:00,32.54,32.88,32.5,32.84,58000.0,28.7576,29.058,28.7222,29.0227,58000.0
2008-11-04 15:10:00,32.81,33.0,32.78,33.0,40900.0,28.9962,29.1641,28.9697,29.1641,40900.0
2008-11-04 15:15:00,33.0,33.0,32.92,32.97,26400.0,29.1641,29.1641,29.0934,29.1376,26400.0
2008-11-04 15:20:00,32.97,33.0,32.9,33.0,27700.0,29.1376,29.1641,29.0757,29.1641,27700.0
2008-11-04 15:25:00,33.0,33.06,32.96,32.98,27100.0,29.1641,29.2171,29.1287,29.1464,27100.0
2008-11-04 15:30:00,32.98,33.05,32.96,33.02,47600.0,29.1464,29.2083,29.1287,29.1818,47600.0
2008-11-04 15:35:00,33.01,33.19,32.99,33.18,52800.0,29.1729,29.332,29.1553,29.3232,52800.0
2008-11-04 15:40:00,33.18,33.5,33.18,33.47,130600.0,29.3232,29.606,29.3232,29.5795,130600.0
2008-11-04 15:45:00,33.48,33.66,33.43,33.6,121900.0,29.5883,29.7474,29.5441,29.6944,121900.0
2008-11-04 15:50:00,33.61,33.63,33.39,33.45,139200.0,29.7032,29.7209,29.5088,29.5618,139200.0
2008-11-04 15:55:00,33.42,33.62,33.41,33.47,179100.0,29.5353,29.712,29.5264,29.5795,179100.0
2008-11-05 09:30:00,33.27,33.63,32.85,32.85,50600.0,29.4027,29.7209,29.0315,29.0315,50600.0
2008-11-05 09:35:00,32.9,33.5,32.81,33.2,116900.0,29.0757,29.606,28.9962,29.3408,116900.0
2008-11-05 09:40:00,33.11,33.19,32.8,33.0,109900.0,29.2613,29.332,28.9873,29.1641,109900.0
2008-11-05 09:45:00,33.0,33.32,33.0,33.32,106300.0,29.1641,29.4469,29.1641,29.4469,106300.0
2008-11-05 09:50:00,33.11,33.63,33.04,33.5,146100.0,29.2613,29.7209,29.1994,29.606,146100.0
2008-11-05 09:55:00,33.5,34.0,33.4,33.97,199200.0,29.606,30.0479,29.5176,30.0213,199200.0
2008-11-05 10:00:00,33.98,34.19,33.86,34.03,187500.0,30.0302,30.2158,29.9241,30.0744,187500.0
2008-11-05 10:05:00,34.03,34.54,33.98,34.38,125100.0,30.0744,30.5251,30.0302,30.3837,125100.0
2008-11-05 10:10:00,34.36,34.56,34.23,34.46,113300.0,30.366,30.5428,30.2511,30.4544,113300.0
2008-11-05 10:15:00,34.48,35.0,34.48,34.94,117400.0,30.4721,30.9316,30.4721,30.8786,117400.0
2008-11-05 10:20:00,34.95,35.09,34.86,35.0,182100.0,30.8874,31.0112,30.8079,30.9316,182100.0
2008-11-05 10:25:00,34.98,35.31,34.95,35.28,115200.0,30.9139,31.2056,30.8874,31.1791,115200.0
2008-11-05 10:30:00,35.27,35.49,35.25,35.4,81900.0,31.1702,31.3647,31.1526,31.2851,81900.0
2008-11-05 10:35:00,35.4,35.49,35.31,35.44,195000.0,31.2851,31.3647,31.2056,31.3205,195000.0
2008-11-05 10:40:00,35.45,35.59,35.42,35.5,114100.0,31.3293,31.453,31.3028,31.3735,114100.0
2008-11-05 10:45:00,35.51,35.72,35.5,35.61,180500.0,31.3823,31.5679,31.3735,31.4707,180500.0
2008-11-05 10:50:00,35.6,35.63,35.48,35.56,145200.0,31.4619,31.4884,31.3558,31.4265,145200.0
2008-11-05 10:55:00,35.59,35.85,35.56,35.77,227700.0,31.453,31.6828,31.4265,31.6121,227700.0
2008-11-05 11:00:00,35.76,36.07,35.76,36.02,169800.0,31.6033,31.8772,31.6033,31.8331,169800.0
2008-11-05 11:05:00,36.03,36.17,35.95,36.17,206800.0,31.8419,31.9656,31.7712,31.9656,206800.0
2008-11-05 11:10:00,36.15,36.33,36.12,36.29,174900.0,31.9479,32.107,31.9214,32.0717,174900.0
2008-11-05 11:15:00,36.27,36.55,36.26,36.42,207700.0,32.054,32.3014,32.0452,32.1866,207700.0
2008-11-05 11:20:00,36.43,36.5,36.12,36.3,113300.0,32.1954,32.2573,31.9214,32.0805,113300.0
2008-11-05 11:25:00,36.3,36.34,36.06,36.17,119800.0,32.0805,32.1159,31.8684,31.9656,119800.0
2008-11-05 11:30:00,36.14,36.5,36.08,36.49,112800.0,31.9391,32.2573,31.8861,32.2484,112800.0
2008-11-05 11:35:00,36.46,36.5,36.27,36.3,123700.0,32.2219,32.2573,32.054,32.0805,123700.0
2008-11-05 11:40:00,36.31,36.38,36.19,36.25,52400.0,32.0893,32.1512,31.9833,32.0363,52400.0
2008-11-05 11:45:00,36.24,36.54,36.06,36.5,121900.0,32.0275,32.2926,31.8684,32.2573,121900.0
2008-11-05 11:50:00,36.5,36.65,36.32,36.57,60900.0,32.2573,32.3898,32.0982,32.3191,60900.0
2008-11-05 11:55:00,36.54,36.65,36.41,36.62,43800.0,32.2926,32.3898,32.1777,32.3633,43800.0
2008-11-05 12:00:00,36.61,36.97,36.57,36.96,77100.0,32.3545,32.6726,32.3191,32.6638,77100.0
2008-11-05 12:05:00,36.97,37.08,36.76,36.92,155200.0,32.6726,32.7698,32.487,32.6284,155200.0
2008-11-05 12:10:00,36.92,37.27,36.83,36.85,152100.0,32.6284,32.9378,32.5489,32.5666,152100.0
2008-11-05 12:15:00,36.84,37.0,36.74,36.96,114300.0,32.5577,32.6991,32.4694,32.6638,114300.0
2008-11-05 12:20:00,36.96,37.11,36.88,36.96,84600.0,32.6638,32.7964,32.5931,32.6638,84600.0
2008-11-05 12:25:00,36.95,36.98,36.77,36.9,60300.0,32.6549,32.6815,32.4959,32.6108,60300.0
2008-11-05 12:30:00,36.9,37.05,36.83,36.89,88100.0,32.6108,32.7433,32.5489,32.6019,88100.0
2008-11-05 12:35:00,36.87,36.92,36.56,36.58,47200.0,32.5842,32.6284,32.3103,32.328,47200.0
2008-11-05 12:40:00,36.55,36.62,36.34,36.44,175800.0,32.3014,32.3633,32.1159,32.2042,175800.0
2008-11-05 12:45:00,36.4,36.51,36.21,36.21,62100.0,32.1689,32.2661,32.001,32.001,62100.0
2008-11-05 12:50:00,36.23,36.48,35.92,36.15,166200.0,32.0186,32.2396,31.7447,31.9479,166200.0
2008-11-05 12:55:00,36.18,36.27,36.07,36.22,62800.0,31.9745,32.054,31.8772,32.0098,62800.0
2008-11-05 13:00:00,36.23,36.3,36.17,36.24,51500.0,32.0186,32.0805,31.9656,32.0275,51500.0
2008-11-05 13:05:00,36.25,36.54,36.23,36.39,120200.0,32.0363,32.2926,32.0186,32.16,120200.0
2008-11-05 13:10:00,36.4,36.53,36.38,36.49,56200.0,32.1689,32.2838,32.1512,32.2484,56200.0
2008-11-05 13:15:00,36.5,36.74,36.46,36.69,63700.0,32.2573,32.4694,32.2219,32.4252,63700.0
2008-11-05 13:20:00,36.69,36.73,36.5,36.53,82700.0,32.4252,32.4605,32.2573,32.2838,82700.0
2008-11-05 13:25:00,36.52,36.73,36.51,36.68,41900.0,32.2749,32.4605,32.2661,32.4163,41900.0
2008-11-05 13:30:00,36.71,36.74,36.48,36.63,56700.0,32.4428,32.4694,32.2396,32.3721,56700.0
2008-11-05 13:35:00,36.59,36.84,36.52,36.73,104300.0,32.3368,32.5577,32.2749,32.4605,104300.0
2008-11-05 13:40:00,36.73,36.95,36.66,36.86,85200.0,32.4605,32.6549,32.3987,32.5754,85200.0
2008-11-05 13:45:00,36.86,36.9,36.67,36.81,41200.0,32.5754,32.6108,32.4075,32.5312,41200.0
2008-11-05 13:50:00,36.78,36.79,36.7,36.71,30200.0,32.5047,32.5135,32.434,32.4428,30200.0
2008-11-05 13:55:00,36.71,36.79,36.56,36.78,41200.0,32.4428,32.5135,32.3103,32.5047,41200.0
2008-11-05 14:00:00,36.77,36.92,36.71,36.71,46800.0,32.4959,32.6284,32.4428,32.4428,46800.0
2008-11-05 14:05:00,36.7,36.8,36.65,36.71,52100.0,32.434,32.5224,32.3898,32.4428,52100.0
2008-11-05 14:10:00,36.71,36.79,36.65,36.67,48500.0,32.4428,32.5135,32.3898,32.4075,48500.0
2008-11-05 14:15:00,36.67,36.83,36.66,36.79,41600.0,32.4075,32.5489,32.3987,32.5135,41600.0
2008-11-05 14:20:00,36.8,36.81,36.64,36.67,57000.0,32.5224,32.5312,32.381,32.4075,57000.0
2008-11-05 14:25:00,36.64,36.71,36.45,36.68,98700.0,32.381,32.4428,32.2131,32.4163,98700.0
2008-11-05 14:30:00,36.68,36.82,36.56,36.8,74400.0,32.4163,32.5401,32.3103,32.5224,74400.0
2008-11-05 14:35:00,36.8,36.93,36.78,36.87,55900.0,32.5224,32.6373,32.5047,32.5842,55900.0
2008-11-05 14:40:00,36.87,37.05,36.87,37.04,90600.0,32.5842,32.7433,32.5842,32.7345,90600.0
2008-11-05 14:45:00,37.04,37.07,36.9,37.05,69700.0,32.7345,32.761,32.6108,32.7433,69700.0
2008-11-05 14:50:00,37.03,37.17,37.0,37.12,96200.0,32.7257,32.8494,32.6991,32.8052,96200.0
2008-11-05 14:55:00,37.1,37.13,36.78,36.9,69000.0,32.7875,32.814,32.5047,32.6108,69000.0
2008-11-05 15:00:00,36.88,36.92,36.73,36.76,40700.0,32.5931,32.6284,32.4605,32.487,40700.0
2008-11-05 15:05:00,36.73,36.95,36.64,36.64,61600.0,32.4605,32.6549,32.381,32.381,61600.0
2008-11-05 15:10:00,36.63,36.76,36.41,36.52,125700.0,32.3721,32.487,32.1777,32.2749,125700.0
2008-11-05 15:15:00,36.53,36.58,36.44,36.52,104300.0,32.2838,32.328,32.2042,32.2749,104300.0
2008-11-05 15:20:00,36.52,36.56,36.28,36.35,77100.0,32.2749,32.3103,32.0628,32.1247,77100.0
2008-11-05 15:25:00,36.33,36.44,36.23,36.32,50800.0,32.107,32.2042,32.0186,32.0982,50800.0
2008-11-05 15:30:00,36.33,36.34,36.04,36.13,95300.0,32.107,32.1159,31.8507,31.9303,95300.0
2008-11-05 15:35:00,36.13,36.25,35.76,35.76,118400.0,31.9303,32.0363,31.6033,31.6033,118400.0
2008-11-05 15:40:00,35.76,36.23,35.7,36.1,183900.0,31.6033,32.0186,31.5502,31.9038,183900.0
2008-11-05 15:45:00,36.1,36.33,35.97,36.2,208200.0,31.9038,32.107,31.7889,31.9921,208200.0
2008-11-05 15:50:00,36.2,36.35,35.88,35.88,182600.0,31.9921,32.1247,31.7093,31.7093,182600.0
2008-11-05 15:55:00,35.88,36.09,35.82,36.01,229200.0,31.7093,31.8949,31.6563,31.8242,229200.0
2008-11-06 09:30:00,35.73,36.21,35.56,36.12,78200.0,31.5768,32.001,31.4265,31.9214,78200.0
2008-11-06 09:35:00,36.12,36.26,35.92,36.1,42900.0,31.9214,32.0452,31.7447,31.9038,42900.0
2008-11-06 09:40:00,36.16,36.58,36.16,36.34,72600.0,31.9568,32.328,31.9568,32.1159,72600.0
2008-11-06 09:45:00,36.37,36.56,36.1,36.18,73100.0,32.1424,32.3103,31.9038,31.9745,73100.0
2008-11-06 09:50:00,36.19,36.31,36.0,36.15,77400.0,31.9833,32.0893,31.8154,31.9479,77400.0
2008-11-06 09:55:00,36.15,36.38,36.08,36.34,68000.0,31.9479,32.1512,31.8861,32.1159,68000.0
2008-11-06 10:00:00,36.34,36.34,35.73,36.25,93700.0,32.1159,32.1159,31.5768,32.0363,93700.0
2008-11-06 10:05:00,36.25,36.25,36.0,36.01,44800.0,32.0363,32.0363,31.8154,31.8242,44800.0
2008-11-06 10:10:00,36.01,36.03,35.85,35.96,80500.0,31.8242,31.8419,31.6828,31.78,80500.0
2008-11-06 10:15:00,35.95,36.27,35.86,36.12,35700.0,31.7712,32.054,31.6917,31.9214,35700.0
2008-11-06 10:20:00,36.11,36.24,36.09,36.19,36300.0,31.9126,32.0275,31.8949,31.9833,36300.0
2008-11-06 10:25:00,36.19,36.28,36.01,36.04,50500.0,31.9833,32.0628,31.8242,31.8507,50500.0
2008-11-06 10:30:00,36.06,36.07,35.75,35.88,48400.0,31.8684,31.8772,31.5944,31.7093,48400.0
2008-11-06 10:35:00,35.86,35.88,35.5,35.58,64500.0,31.6917,31.7093,31.3735,31.4442,64500.0
2008-11-06 10:40:00,35.57,35.61,35.37,35.42,87000.0,31.4354,31.4707,31.2586,31.3028,87000.0
2008-11-06 10:45:00,35.41,35.68,35.34,35.49,89900.0,31.294,31.5326,31.2321,31.3647,89900.0
2008-11-06 10:50:00,35.52,35.63,35.4,35.6,60700.0,31.3912,31.4884,31.2851,31.4619,60700.0
2008-11-06 10:55:00,35.57,35.62,35.36,35.55,53000.0,31.4354,31.4795,31.2498,31.4177,53000.0
2008-11-06 11:00:00,35.55,35.6,35.45,35.54,41200.0,31.4177,31.4619,31.3293,31.4088,41200.0
2008-11-06 11:05:00,35.54,35.61,35.18,35.26,62700.0,31.4088,31.4707,31.0907,31.1614,62700.0
2008-11-06 11:10:00,35.28,35.28,35.02,35.12,55100.0,31.1791,31.1791,30.9493,31.0377,55100.0
2008-11-06 11:15:00,35.15,35.15,35.0,35.03,39300.0,31.0642,31.0642,30.9316,30.9581,39300.0
2008-11-06 11:20:00,35.03,35.08,34.98,35.05,45100.0,30.9581,31.0023,30.9139,30.9758,45100.0
2008-11-06 11:25:00,35.05,35.16,34.98,35.13,29600.0,30.9758,31.073,30.9139,31.0465,29600.0
2008-11-06 11:30:00,35.12,35.16,34.99,35.03,26400.0,31.0377,31.073,30.9228,30.9581,26400.0
2008-11-06 11:35:00,35.02,35.11,34.81,35.0,68600.0,30.9493,31.0288,30.7637,30.9316,68600.0
2008-11-06 11:40:00,35.0,35.0,34.82,34.89,33200.0,30.9316,30.9316,30.7725,30.8344,33200.0
2008-11-06 11:45:00,34.95,34.98,34.65,34.65,48400.0,30.8874,30.9139,30.6223,30.6223,48400.0
2008-11-06 11:50:00,34.64,34.77,34.52,34.55,50900.0,30.6135,30.7284,30.5074,30.5339,50900.0
2008-11-06 11:55:00,34.53,34.73,34.5,34.54,43000.0,30.5162,30.693,30.4897,30.5251,43000.0
2008-11-06 12:00:00,34.54,34.82,34.39,34.8,67900.0,30.5251,30.7725,30.3925,30.7549,67900.0
2008-11-06 12:05:00,34.79,34.98,34.46,34.49,63200.0,30.746,30.9139,30.4544,30.4809,63200.0
2008-11-06 12:10:00,34.43,34.6,34.33,34.48,55100.0,30.4279,30.5781,30.3395,30.4721,55100.0
2008-11-06 12:15:00,34.43,34.48,34.31,34.36,36200.0,30.4279,30.4721,30.3218,30.366,36200.0
2008-11-06 12:20:00,34.39,34.71,34.27,34.67,57200.0,30.3925,30.6753,30.2865,30.64,57200.0
2008-11-06 12:25:00,34.67,34.95,34.66,34.92,55500.0,30.64,30.8874,30.6311,30.8609,55500.0
2008-11-06 12:30:00,34.91,35.14,34.91,35.11,61900.0,30.8521,31.0553,30.8521,31.0288,61900.0
2008-11-06 12:35:00,35.1,35.2,34.92,34.98,92600.0,31.02,31.1084,30.8609,30.9139,92600.0
2008-11-06 12:40:00,35.01,35.19,34.96,35.03,66500.0,30.9405,31.0995,30.8963,30.9581,66500.0
2008-11-06 12:45:00,35.07,35.21,34.99,35.16,27800.0,30.9935,31.1172,30.9228,31.073,27800.0
2008-11-06 12:50:00,35.15,35.25,34.99,35.15,32700.0,31.0642,31.1526,30.9228,31.0642,32700.0
2008-11-06 12:55:00,35.15,35.18,34.94,35.02,32000.0,31.0642,31.0907,30.8786,30.9493,32000.0
2008-11-06 13:00:00,34.97,34.99,34.83,34.88,56800.0,30.9051,30.9228,30.7814,30.8256,56800.0
2008-11-06 13:05:00,34.89,35.0,34.77,34.9,37700.0,30.8344,30.9316,30.7284,30.8432,37700.0
2008-11-06 13:10:00,34.89,34.94,34.66,34.74,39500.0,30.8344,30.8786,30.6311,30.7018,39500.0
2008-11-06 13:15:00,34.74,34.75,34.61,34.7,41100.0,30.7018,30.7107,30.587,30.6665,41100.0
2008-11-06 13:20:00,34.72,34.93,34.67,34.87,67400.0,30.6842,30.8698,30.64,30.8167,67400.0
2008-11-06 13:25:00,34.87,35.0,34.79,34.93,134100.0,30.8167,30.9316,30.746,30.8698,134100.0
2008-11-06 13:30:00,34.91,35.0,34.85,34.98,69700.0,30.8521,30.9316,30.7991,30.9139,69700.0
2008-11-06 13:35:00,34.95,35.09,34.88,34.96,76700.0,30.8874,31.0112,30.8256,30.8963,76700.0
2008-11-06 13:40:00,34.96,34.96,34.62,34.66,24100.0,30.8963,30.8963,30.5958,30.6311,24100.0
2008-11-06 13:45:00,34.65,34.8,34.64,34.71,33400.0,30.6223,30.7549,30.6135,30.6753,33400.0
2008-11-06 13:50:00,34.67,34.74,34.6,34.67,49600.0,30.64,30.7018,30.5781,30.64,49600.0
2008-11-06 13:55:00,34.67,34.77,34.62,34.76,52400.0,30.64,30.7284,30.5958,30.7195,52400.0
2008-11-06 14:00:00,34.75,35.14,34.67,34.83,64200.0,30.7107,31.0553,30.64,30.7814,64200.0
2008-11-06 14:05:00,34.79,34.99,34.73,34.78,79600.0,30.746,30.9228,30.693,30.7372,79600.0
2008-11-06 14:10:00,34.79,34.82,34.69,34.72,73100.0,30.746,30.7725,30.6577,30.6842,73100.0
2008-11-06 14:15:00,34.72,34.73,34.57,34.7,30700.0,30.6842,30.693,30.5516,30.6665,30700.0
2008-11-06 14:20:00,34.7,34.72,34.44,34.68,37900.0,30.6665,30.6842,30.4367,30.6488,37900.0
2008-11-06 14:25:00,34.71,34.73,34.42,34.51,45000.0,30.6753,30.693,30.419,30.4986,45000.0
2008-11-06 14:30:00,34.51,34.79,34.5,34.79,106600.0,30.4986,30.746,30.4897,30.746,106600.0
2008-11-06 14:35:00,34.77,35.35,34.63,35.28,48200.0,30.7284,31.2409,30.6046,31.1791,48200.0
2008-11-06 14:40:00,35.29,35.74,35.2,35.66,60200.0,31.1879,31.5856,31.1084,31.5149,60200.0
2008-11-06 14:45:00,35.64,35.66,35.28,35.41,81200.0,31.4972,31.5149,31.1791,31.294,81200.0
2008-11-06 14:50:00,35.41,35.63,35.25,35.26,71000.0,31.294,31.4884,31.1526,31.1614,71000.0
2008-11-06 14:55:00,35.23,35.38,35.0,35.21,68300.0,31.1349,31.2674,30.9316,31.1172,68300.0
2008-11-06 15:00:00,35.21,35.21,34.71,34.79,71200.0,31.1172,31.1172,30.6753,30.746,71200.0
2008-11-06 15:05:00,34.79,34.95,34.59,34.68,79300.0,30.746,30.8874,30.5693,30.6488,79300.0
2008-11-06 15:10:00,34.68,35.09,34.6,34.98,87900.0,30.6488,31.0112,30.5781,30.9139,87900.0
2008-11-06 15:15:00,34.98,35.12,34.97,34.99,39800.0,30.9139,31.0377,30.9051,30.9228,39800.0
2008-11-06 15:20:00,34.98,35.19,34.91,35.07,82000.0,30.9139,31.0995,30.8521,30.9935,82000.0
2008-11-06 15:25:00,35.06,35.08,34.7,34.94,70000.0,30.9846,31.0023,30.6665,30.8786,70000.0
2008-11-06 15:30:00,34.89,34.94,34.61,34.76,64700.0,30.8344,30.8786,30.587,30.7195,64700.0
2008-11-06 15:35:00,34.79,34.88,34.61,34.75,107700.0,30.746,30.8256,30.587,30.7107,107700.0
2008-11-06 15:40:00,34.74,35.19,34.7,35.09,96400.0,30.7018,31.0995,30.6665,31.0112,96400.0
2008-11-06 15:45:00,35.11,35.38,34.97,35.01,95100.0,31.0288,31.2674,30.9051,30.9405,95100.0
2008-11-06 15:50:00,35.0,35.08,34.8,34.8,128000.0,30.9316,31.0023,30.7549,30.7549,128000.0
2008-11-06 15:55:00,34.8,35.08,34.8,34.94,155700.0,30.7549,31.0023,30.7549,30.8786,155700.0
2008-11-07 09:30:00,35.27,35.79,34.67,35.08,56500.0,31.1702,31.6298,30.64,31.0023,56500.0
2008-11-07 09:35:00,35.09,35.26,34.74,34.85,59400.0,31.0112,31.1614,30.7018,30.7991,59400.0
2008-11-07 09:40:00,34.86,35.04,34.55,34.95,63500.0,30.8079,30.967,30.5339,30.8874,63500.0
2008-11-07 09:45:00,34.96,35.24,34.88,35.17,47200.0,30.8963,31.1437,30.8256,31.0819,47200.0
2008-11-07 09:50:00,35.17,35.47,35.14,35.34,52000.0,31.0819,31.347,31.0553,31.2321,52000.0
2008-11-07 09:55:00,35.34,35.45,35.11,35.17,48900.0,31.2321,31.3293,31.0288,31.0819,48900.0
2008-11-07 10:00:00,35.15,35.51,35.13,35.38,33700.0,31.0642,31.3823,31.0465,31.2674,33700.0
2008-11-07 10:05:00,35.39,35.63,35.31,35.62,42200.0,31.2763,31.4884,31.2056,31.4795,42200.0
2008-11-07 10:10:00,35.58,35.77,35.3,35.7,76900.0,31.4442,31.6121,31.1967,31.5502,76900.0
2008-11-07 10:15:00,35.7,35.83,35.45,35.5,43400.0,31.5502,31.6651,31.3293,31.3735,43400.0
2008-11-07 10:20:00,35.49,35.79,35.49,35.53,59200.0,31.3647,31.6298,31.3647,31.4,59200.0
2008-11-07 10:25:00,35.51,35.77,35.42,35.5,53600.0,31.3823,31.6121,31.3028,31.3735,53600.0
2008-11-07 10:30:00,35.49,35.52,35.19,35.24,45300.0,31.3647,31.3912,31.0995,31.1437,45300.0
2008-11-07 10:35:00,35.22,35.69,35.18,35.56,35000.0,31.126,31.5414,31.0907,31.4265,35000.0
2008-11-07 10:40:00,35.57,35.67,35.46,35.56,27300.0,31.4354,31.5237,31.3381,31.4265,27300.0
2008-11-07 10:45:00,35.55,35.79,35.5,35.7,56100.0,31.4177,31.6298,31.3735,31.5502,56100.0
2008-11-07 10:50:00,35.65,35.76,35.59,35.7,25300.0,31.5061,31.6033,31.453,31.5502,25300.0
2008-11-07 10:55:00,35.71,35.74,35.41,35.42,33300.0,31.5591,31.5856,31.294,31.3028,33300.0
2008-11-07 11:00:00,35.44,35.62,35.31,35.61,103900.0,31.3205,31.4795,31.2056,31.4707,103900.0
2008-11-07 11:05:00,35.62,35.63,35.23,35.23,66700.0,31.4795,31.4884,31.1349,31.1349,66700.0
2008-11-07 11:10:00,35.23,35.49,35.22,35.45,48900.0,31.1349,31.3647,31.126,31.3293,48900.0
2008-11-07 11:15:00,35.47,35.75,35.37,35.61,52800.0,31.347,31.5944,31.2586,31.4707,52800.0
2008-11-07 11:20:00,35.66,35.66,35.21,35.37,33800.0,31.5149,31.5149,31.1172,31.2586,33800.0
2008-11-07 11:25:00,35.37,35.38,35.16,35.35,45000.0,31.2586,31.2674,31.073,31.2409,45000.0
2008-11-07 11:30:00,35.35,35.36,35.2,35.36,22000.0,31.2409,31.2498,31.1084,31.2498,22000.0
2008-11-07 11:35:00,35.36,35.5,35.26,35.45,15200.0,31.2498,31.3735,31.1614,31.3293,15200.0
2008-11-07 11:40:00,35.43,35.51,35.33,35.5,10200.0,31.3116,31.3823,31.2233,31.3735,10200.0
2008-11-07 11:45:00,35.53,35.55,35.35,35.35,22600.0,31.4,31.4177,31.2409,31.2409,22600.0
2008-11-07 11:50:00,35.35,35.45,35.22,35.36,22200.0,31.2409,31.3293,31.126,31.2498,22200.0
2008-11-07 11:55:00,35.39,35.4,35.22,35.24,43400.0,31.2763,31.2851,31.126,31.1437,43400.0
2008-11-07 12:00:00,35.23,35.25,35.14,35.24,30500.0,31.1349,31.1526,31.0553,31.1437,30500.0
2008-11-07 12:05:00,35.24,35.25,35.2,35.23,29600.0,31.1437,31.1526,31.1084,31.1349,29600.0
2008-11-07 12:10:00,35.22,35.25,35.14,35.18,20900.0,31.126,31.1526,31.0553,31.0907,20900.0
2008-11-07 12:15:00,35.16,35.23,35.01,35.03,33800.0,31.073,31.1349,30.9405,30.9581,33800.0
2008-11-07 12:20:00,35.01,35.05,34.98,35.01,20800.0,30.9405,30.9758,30.9139,30.9405,20800.0
2008-11-07 12:25:00,35.02,35.19,35.0,35.0,22300.0,30.9493,31.0995,30.9316,30.9316,22300.0
2008-11-07 12:30:00,35.01,35.18,35.0,35.14,42400.0,30.9405,31.0907,30.9316,31.0553,42400.0
2008-11-07 12:35:00,35.13,35.37,35.09,35.25,25000.0,31.0465,31.2586,31.0112,31.1526,25000.0
2008-11-07 12:40:00,35.26,35.42,35.26,35.31,18900.0,31.1614,31.3028,31.1614,31.2056,18900.0
2008-11-07 12:45:00,35.29,35.38,35.17,35.22,15500.0,31.1879,31.2674,31.0819,31.126,15500.0
2008-11-07 12:50:00,35.22,35.35,35.21,35.22,15300.0,31.126,31.2409,31.1172,31.126,15300.0
2008-11-07 12:55:00,35.22,35.41,35.2,35.26,15100.0,31.126,31.294,31.1084,31.1614,15100.0
2008-11-07 13:00:00,35.28,35.38,35.24,35.27,24200.0,31.1791,31.2674,31.1437,31.1702,24200.0
2008-11-07 13:05:00,35.31,35.37,35.22,35.27,17700.0,31.2056,31.2586,31.126,31.1702,17700.0
2008-11-07 13:10:00,35.31,35.32,35.22,35.26,20800.0,31.2056,31.2144,31.126,31.1614,20800.0
2008-11-07 13:15:00,35.28,35.36,35.18,35.31,21200.0,31.1791,31.2498,31.0907,31.2056,21200.0
2008-11-07 13:20:00,35.31,35.35,35.19,35.23,14200.0,31.2056,31.2409,31.0995,31.1349,14200.0
2008-11-07 13:25:00,35.22,35.39,35.2,35.37,36600.0,31.126,31.2763,31.1084,31.2586,36600.0
2008-11-07 13:30:00,35.36,35.43,35.35,35.35,10200.0,31.2498,31.3116,31.2409,31.2409,10200.0
2008-11-07 13:35:00,35.34,35.37,35.22,35.3,22000.0,31.2321,31.2586,31.126,31.1967,22000.0
2008-11-07 13:40:00,35.31,35.31,35.22,35.25,12800.0,31.2056,31.2056,31.126,31.1526,12800.0
2008-11-07 13:45:00,35.28,35.3,35.26,35.28,16200.0,31.1791,31.1967,31.1614,31.1791,16200.0
2008-11-07 13:50:00,35.26,35.42,35.21,35.35,17300.0,31.1614,31.3028,31.1172,31.2409,17300.0
2008-11-07 13:55:00,35.35,35.43,35.24,35.43,72200.0,31.2409,31.3116,31.1437,31.3116,72200.0
2008-11-07 14:00:00,35.3,35.68,35.3,35.57,44600.0,31.1967,31.5326,31.1967,31.4354,44600.0
2008-11-07 14:05:00,35.58,35.63,35.51,35.6,23000.0,31.4442,31.4884,31.3823,31.4619,23000.0
2008-11-07 14:10:00,35.6,35.72,35.57,35.71,19500.0,31.4619,31.5679,31.4354,31.5591,19500.0
2008-11-07 14:15:00,35.68,35.82,35.65,35.8,32600.0,31.5326,31.6563,31.5061,31.6386,32600.0
2008-11-07 14:20:00,35.81,35.87,35.53,35.53,39900.0,31.6475,31.7005,31.4,31.4,39900.0
2008-11-07 14:25:00,35.54,35.66,35.46,35.49,26500.0,31.4088,31.5149,31.3381,31.3647,26500.0
2008-11-07 14:30:00,35.5,35.76,35.5,35.65,58500.0,31.3735,31.6033,31.3735,31.5061,58500.0
2008-11-07 14:35:00,35.69,36.0,35.65,35.93,65200.0,31.5414,31.8154,31.5061,31.7535,65200.0
2008-11-07 14:40:00,35.92,36.1,35.85,35.94,43600.0,31.7447,31.9038,31.6828,31.7624,43600.0
2008-11-07 14:45:00,35.93,36.04,35.89,35.95,41000.0,31.7535,31.8507,31.7182,31.7712,41000.0
2008-11-07 14:50:00,35.92,36.0,35.64,35.65,86600.0,31.7447,31.8154,31.4972,31.5061,86600.0
2008-11-07 14:55:00,35.63,35.79,35.25,35.25,72500.0,31.4884,31.6298,31.1526,31.1526,72500.0
2008-11-07 15:00:00,35.27,35.5,35.11,35.17,46500.0,31.1702,31.3735,31.0288,31.0819,46500.0
2008-11-07 15:05:00,35.17,35.36,35.04,35.31,52900.0,31.0819,31.2498,30.967,31.2056,52900.0
2008-11-07 15:10:00,35.29,35.48,35.17,35.27,30800.0,31.1879,31.3558,31.0819,31.1702,30800.0
2008-11-07 15:15:00,35.24,35.38,35.15,35.19,27600.0,31.1437,31.2674,31.0642,31.0995,27600.0
2008-11-07 15:20:00,35.17,35.29,35.0,35.16,48400.0,31.0819,31.1879,30.9316,31.073,48400.0
2008-11-07 15:25:00,35.2,35.42,35.18,35.26,41200.0,31.1084,31.3028,31.0907,31.1614,41200.0
2008-11-07 15:30:00,35.25,35.61,35.2,35.5,35300.0,31.1526,31.4707,31.1084,31.3735,35300.0
2008-11-07 15:35:00,35.55,35.62,35.34,35.48,47800.0,31.4177,31.4795,31.2321,31.3558,47800.0
2008-11-07 15:40:00,35.47,35.74,35.42,35.58,54100.0,31.347,31.5856,31.3028,31.4442,54100.0
2008-11-07 15:45:00,35.64,35.72,35.46,35.56,80300.0,31.4972,31.5679,31.3381,31.4265,80300.0
2008-11-07 15:50:00,35.58,35.67,35.23,35.46,116000.0,31.4442,31.5237,31.1349,31.3381,116000.0
2008-11-07 15:55:00,35.46,35.62,35.31,35.62,210800.0,31.3381,31.4795,31.2056,31.4795,210800.0
2008-11-10 09:30:00,36.0,36.35,35.98,36.19,31300.0,31.8154,32.1247,31.7977,31.9833,31300.0
2008-11-10 09:35:00,36.21,36.25,35.69,35.84,51300.0,32.001,32.0363,31.5414,31.674,51300.0
2008-11-10 09:40:00,35.83,36.02,35.65,35.71,48800.0,31.6651,31.8331,31.5061,31.5591,48800.0
2008-11-10 09:45:00,35.75,36.01,35.67,35.89,44400.0,31.5944,31.8242,31.5237,31.7182,44400.0
2008-11-10 09:50:00,35.86,36.09,35.8,35.92,32800.0,31.6917,31.8949,31.6386,31.7447,32800.0
2008-11-10 09:55:00,35.91,35.91,35.63,35.8,19300.0,31.7358,31.7358,31.4884,31.6386,19300.0
2008-11-10 10:00:00,35.79,35.87,35.74,35.83,22600.0,31.6298,31.7005,31.5856,31.6651,22600.0
2008-11-10 10:05:00,35.82,35.96,35.7,35.9,19500.0,31.6563,31.78,31.5502,31.727,19500.0
2008-11-10 10:10:00,35.9,36.09,35.9,36.01,28800.0,31.727,31.8949,31.727,31.8242,28800.0
2008-11-10 10:15:00,36.01,36.01,35.65,35.68,26600.0,31.8242,31.8242,31.5061,31.5326,26600.0
2008-11-10 10:20:00,35.72,35.93,35.67,35.78,27200.0,31.5679,31.7535,31.5237,31.6209,27200.0
2008-11-10 10:25:00,35.75,35.92,35.63,35.69,37900.0,31.5944,31.7447,31.4884,31.5414,37900.0
2008-11-10 10:30:00,35.74,35.91,35.61,35.63,27200.0,31.5856,31.7358,31.4707,31.4884,27200.0
2008-11-10 10:35:00,35.62,35.67,35.47,35.51,25300.0,31.4795,31.5237,31.347,31.3823,25300.0
2008-11-10 10:40:00,35.51,35.54,35.4,35.53,23000.0,31.3823,31.4088,31.2851,31.4,23000.0
2008-11-10 10:45:00,35.53,35.57,35.21,35.23,25200.0,31.4,31.4354,31.1172,31.1349,25200.0
2008-11-10 10:50:00,35.24,35.34,35.23,35.3,11800.0,31.1437,31.2321,31.1349,31.1967,11800.0
2008-11-10 10:55:00,35.3,35.32,35.19,35.29,16300.0,31.1967,31.2144,31.0995,31.1879,16300.0
2008-11-10 11:00:00,35.3,35.3,35.16,35.3,18400.0,31.1967,31.1967,31.073,31.1967,18400.0
2008-11-10 11:05:00,35.3,35.33,35.17,35.23,21300.0,31.1967,31.2233,31.0819,31.1349,21300.0
2008-11-10 11:10:00,35.21,35.29,35.12,35.29,32800.0,31.1172,31.1879,31.0377,31.1879,32800.0
2008-11-10 11:15:00,35.3,35.36,35.27,35.36,15700.0,31.1967,31.2498,31.1702,31.2498,15700.0
2008-11-10 11:20:00,35.35,35.58,35.32,35.53,26700.0,31.2409,31.4442,31.2144,31.4,26700.0
2008-11-10 11:25:00,35.53,35.66,35.53,35.64,11900.0,31.4,31.5149,31.4,31.4972,11900.0
2008-11-10 11:30:00,35.64,35.81,35.64,35.8,18400.0,31.4972,31.6475,31.4972,31.6386,18400.0
2008-11-10 11:35:00,35.8,36.06,35.78,36.04,28900.0,31.6386,31.8684,31.6209,31.8507,28900.0
2008-11-10 11:40:00,36.05,36.05,35.94,35.99,30400.0,31.8596,31.8596,31.7624,31.8065,30400.0
2008-11-10 11:45:00,35.99,35.99,35.71,35.76,37900.0,31.8065,31.8065,31.5591,31.6033,37900.0
2008-11-10 11:50:00,35.76,35.8,35.62,35.64,21800.0,31.6033,31.6386,31.4795,31.4972,21800.0
2008-11-10 11:55:00,35.6,35.64,35.57,35.6,18700.0,31.4619,31.4972,31.4354,31.4619,18700.0
2008-11-10 12:00:00,35.58,35.7,35.57,35.66,19200.0,31.4442,31.5502,31.4354,31.5149,19200.0
2008-11-10 12:05:00,35.67,35.82,35.65,35.78,22400.0,31.5237,31.6563,31.5061,31.6209,22400.0
2008-11-10 12:10:00,35.78,35.92,35.75,35.9,36600.0,31.6209,31.7447,31.5944,31.727,36600.0
2008-11-10 12:15:00,35.91,35.91,35.79,35.79,42600.0,31.7358,31.7358,31.6298,31.6298,42600.0
2008-11-10 12:20:00,35.78,35.87,35.76,35.78,34900.0,31.6209,31.7005,31.6033,31.6209,34900.0
2008-11-10 12:25:00,35.78,35.98,35.78,35.96,35400.0,31.6209,31.7977,31.6209,31.78,35400.0
2008-11-10 12:30:00,35.95,36.25,35.94,36.22,47800.0,31.7712,32.0363,31.7624,32.0098,47800.0
2008-11-10 12:35:00,36.21,36.26,36.12,36.22,73500.0,32.001,32.0452,31.9214,32.0098,73500.0
2008-11-10 12:40:00,36.21,36.22,35.84,35.9,85300.0,32.001,32.0098,31.674,31.727,85300.0
2008-11-10 12:45:00,35.89,35.95,35.43,35.44,114700.0,31.7182,31.7712,31.3116,31.3205,114700.0
2008-11-10 12:50:00,35.43,35.44,35.0,35.0,72100.0,31.3116,31.3205,30.9316,30.9316,72100.0
2008-11-10 12:55:00,35.02,35.17,35.0,35.03,55500.0,30.9493,31.0819,30.9316,30.9581,55500.0
2008-11-10 13:00:00,35.01,35.13,35.0,35.12,42000.0,30.9405,31.0465,30.9316,31.0377,42000.0
2008-11-10 13:05:00,35.1,35.41,35.03,35.41,41600.0,31.02,31.294,30.9581,31.294,41600.0
2008-11-10 13:10:00,35.41,35.44,35.17,35.33,19900.0,31.294,31.3205,31.0819,31.2233,19900.0
2008-11-10 13:15:00,35.32,35.32,35.14,35.28,38000.0,31.2144,31.2144,31.0553,31.1791,38000.0
2008-11-10 13:20:00,35.28,35.28,35.04,35.13,41500.0,31.1791,31.1791,30.967,31.0465,41500.0
2008-11-10 13:25:00,35.15,35.27,35.14,35.15,23100.0,31.0642,31.1702,31.0553,31.0642,23100.0
2008-11-10 13:30:00,35.15,35.25,35.07,35.08,23000.0,31.0642,31.1526,30.9935,31.0023,23000.0
2008-11-10 13:35:00,35.09,35.2,35.02,35.16,27400.0,31.0112,31.1084,30.9493,31.073,27400.0
2008-11-10 13:40:00,35.15,35.18,35.0,35.0,34100.0,31.0642,31.0907,30.9316,30.9316,34100.0
2008-11-10 13:45:00,35.0,35.11,34.88,35.11,46500.0,30.9316,31.0288,30.8256,31.0288,46500.0
2008-11-10 13:50:00,35.1,35.21,35.02,35.17,39400.0,31.02,31.1172,30.9493,31.0819,39400.0
2008-11-10 13:55:00,35.17,35.34,35.17,35.22,20400.0,31.0819,31.2321,31.0819,31.126,20400.0
2008-11-10 14:00:00,35.24,35.25,35.11,35.21,23500.0,31.1437,31.1526,31.0288,31.1172,23500.0
2008-11-10 14:05:00,35.21,35.43,35.15,35.4,17500.0,31.1172,31.3116,31.0642,31.2851,17500.0
2008-11-10 14:10:00,35.4,35.58,35.33,35.37,59500.0,31.2851,31.4442,31.2233,31.2586,59500.0
2008-11-10 14:15:00,35.37,35.5,35.33,35.47,69900.0,31.2586,31.3735,31.2233,31.347,69900.0
2008-11-10 14:20:00,35.44,35.47,35.27,35.34,37800.0,31.3205,31.347,31.1702,31.2321,37800.0
2008-11-10 14:25:00,35.33,35.48,35.3,35.35,29000.0,31.2233,31.3558,31.1967,31.2409,29000.0
2008-11-10 14:30:00,35.37,35.42,35.33,35.4,38600.0,31.2586,31.3028,31.2233,31.2851,38600.0
2008-11-10 14:35:00,35.4,35.5,35.38,35.49,36000.0,31.2851,31.3735,31.2674,31.3647,36000.0
2008-11-10 14:40:00,35.49,35.58,35.4,35.43,39300.0,31.3647,31.4442,31.2851,31.3116,39300.0
2008-11-10 14:45:00,35.43,35.45,35.11,35.16,24600.0,31.3116,31.3293,31.0288,31.073,24600.0
2008-11-10 14:50:00,35.14,35.23,35.06,35.2,22800.0,31.0553,31.1349,30.9846,31.1084,22800.0
2008-11-10 14:55:00,35.22,35.3,35.15,35.24,62200.0,31.126,31.1967,31.0642,31.1437,62200.0
2008-11-10 15:00:00,35.23,35.25,35.0,35.19,76100.0,31.1349,31.1526,30.9316,31.0995,76100.0
2008-11-10 15:05:00,35.2,35.21,34.9,35.05,51800.0,31.1084,31.1172,30.8432,30.9758,51800.0
2008-11-10 15:10:00,35.01,35.18,34.97,35.18,47600.0,30.9405,31.0907,30.9051,31.0907,47600.0
2008-11-10 15:15:00,35.24,35.28,34.89,35.02,29100.0,31.1437,31.1791,30.8344,30.9493,29100.0
2008-11-10 15:20:00,35.0,35.03,34.74,34.76,84500.0,30.9316,30.9581,30.7018,30.7195,84500.0
2008-11-10 15:25:00,34.77,34.85,34.58,34.72,39500.0,30.7284,30.7991,30.5604,30.6842,39500.0
2008-11-10 15:30:00,34.71,34.97,34.69,34.85,32000.0,30.6753,30.9051,30.6577,30.7991,32000.0
2008-11-10 15:35:00,34.85,34.93,34.71,34.71,40500.0,30.7991,30.8698,30.6753,30.6753,40500.0
2008-11-10 15:40:00,34.71,35.13,34.71,35.07,50000.0,30.6753,31.0465,30.6753,30.9935,50000.0
2008-11-10 15:45:00,35.11,35.11,34.9,35.08,71800.0,31.0288,31.0288,30.8432,31.0023,71800.0
2008-11-10 15:50:00,35.07,35.25,35.01,35.05,92600.0,30.9935,31.1526,30.9405,30.9758,92600.0
2008-11-10 15:55:00,35.06,35.23,35.05,35.2,81500.0,30.9846,31.1349,30.9758,31.1084,81500.0
2008-11-11 09:30:00,34.93,35.14,34.17,34.27,27200.0,30.8698,31.0553,30.1981,30.2865,27200.0
2008-11-11 09:35:00,34.37,34.52,34.21,34.5,27700.0,30.3748,30.5074,30.2334,30.4897,27700.0
2008-11-11 09:40:00,34.53,34.61,34.4,34.5,33400.0,30.5162,30.587,30.4014,30.4897,33400.0
2008-11-11 09:45:00,34.53,34.61,34.29,34.38,20400.0,30.5162,30.587,30.3041,30.3837,20400.0
2008-11-11 09:50:00,34.33,34.33,33.72,33.79,32700.0,30.3395,30.3395,29.8004,29.8623,32700.0
2008-11-11 09:55:00,33.8,33.82,33.6,33.62,23800.0,29.8711,29.8888,29.6944,29.712,23800.0
2008-11-11 10:00:00,33.61,34.2,33.44,34.19,66000.0,29.7032,30.2246,29.553,30.2158,66000.0
2008-11-11 10:05:00,34.21,34.28,34.08,34.22,27400.0,30.2334,30.2953,30.1186,30.2423,27400.0
2008-11-11 10:10:00,34.22,34.5,34.22,34.47,27800.0,30.2423,30.4897,30.2423,30.4632,27800.0
2008-11-11 10:15:00,34.45,34.49,34.29,34.43,26000.0,30.4455,30.4809,30.3041,30.4279,26000.0
2008-11-11 10:20:00,34.44,34.51,34.31,34.44,20800.0,30.4367,30.4986,30.3218,30.4367,20800.0
2008-11-11 10:25:00,34.4,34.5,34.21,34.25,14400.0,30.4014,30.4897,30.2334,30.2688,14400.0
2008-11-11 10:30:00,34.23,34.47,34.15,34.31,17500.0,30.2511,30.4632,30.1804,30.3218,17500.0
2008-11-11 10:35:00,34.3,34.47,34.06,34.07,25800.0,30.313,30.4632,30.1009,30.1097,25800.0
2008-11-11 10:40:00,34.06,34.13,33.92,34.04,32500.0,30.1009,30.1627,29.9772,30.0832,32500.0
2008-11-11 10:45:00,34.02,34.17,33.87,34.13,29700.0,30.0655,30.1981,29.933,30.1627,29700.0
2008-11-11 10:50:00,34.1,34.3,34.06,34.27,20700.0,30.1362,30.313,30.1009,30.2865,20700.0
2008-11-11 10:55:00,34.24,34.24,33.91,33.98,23600.0,30.26,30.26,29.9683,30.0302,23600.0
2008-11-11 11:00:00,33.96,34.01,33.68,33.7,44500.0,30.0125,30.0567,29.7651,29.7827,44500.0
2008-11-11 11:05:00,33.7,33.82,33.56,33.73,49800.0,29.7827,29.8888,29.659,29.8092,49800.0
2008-11-11 11:10:00,33.73,33.9,33.68,33.9,25700.0,29.8092,29.9595,29.7651,29.9595,25700.0
2008-11-11 11:15:00,33.87,34.0,33.87,33.96,12100.0,29.933,30.0479,29.933,30.0125,12100.0
2008-11-11 11:20:00,33.98,34.04,33.93,33.99,27600.0,30.0302,30.0832,29.986,30.039,27600.0
2008-11-11 11:25:00,33.99,34.07,33.83,33.89,23500.0,30.039,30.1097,29.8976,29.9506,23500.0
2008-11-11 11:30:00,33.89,33.96,33.75,33.79,19000.0,29.9506,30.0125,29.8269,29.8623,19000.0
2008-11-11 11:35:00,33.8,34.0,33.79,34.0,7500.0,29.8711,30.0479,29.8623,30.0479,7500.0
2008-11-11 11:40:00,33.99,34.06,33.97,34.05,19100.0,30.039,30.1009,30.0213,30.092,19100.0
2008-11-11 11:45:00,34.05,34.19,34.03,34.15,18400.0,30.092,30.2158,30.0744,30.1804,18400.0
2008-11-11 11:50:00,34.12,34.14,34.02,34.08,5300.0,30.1539,30.1716,30.0655,30.1186,5300.0
2008-11-11 11:55:00,34.06,34.13,34.0,34.01,16600.0,30.1009,30.1627,30.0479,30.0567,16600.0
2008-11-11 12:00:00,34.0,34.04,33.89,33.9,11500.0,30.0479,30.0832,29.9506,29.9595,11500.0
2008-11-11 12:05:00,33.88,33.9,33.72,33.73,18300.0,29.9418,29.9595,29.8004,29.8092,18300.0
2008-11-11 12:10:00,33.71,33.71,33.67,33.7,15200.0,29.7916,29.7916,29.7562,29.7827,15200.0
2008-11-11 12:15:00,33.71,33.71,33.5,33.53,31400.0,29.7916,29.7916,29.606,29.6325,31400.0
2008-11-11 12:20:00,33.5,33.72,33.5,33.56,37900.0,29.606,29.8004,29.606,29.659,37900.0
2008-11-11 12:25:00,33.58,33.75,33.58,33.67,22400.0,29.6767,29.8269,29.6767,29.7562,22400.0
2008-11-11 12:30:00,33.67,33.75,33.54,33.54,22500.0,29.7562,29.8269,29.6413,29.6413,22500.0
2008-11-11 12:35:00,33.54,33.69,33.47,33.61,19000.0,29.6413,29.7739,29.5795,29.7032,19000.0
2008-11-11 12:40:00,33.59,33.77,33.58,33.75,15600.0,29.6855,29.8446,29.6767,29.8269,15600.0
2008-11-11 12:45:00,33.73,33.74,33.44,33.46,30900.0,29.8092,29.8181,29.553,29.5706,30900.0
2008-11-11 12:50:00,33.46,33.6,33.46,33.52,32500.0,29.5706,29.6944,29.5706,29.6237,32500.0
2008-11-11 12:55:00,33.52,33.55,33.44,33.55,16300.0,29.6237,29.6502,29.553,29.6502,16300.0
2008-11-11 13:00:00,33.54,33.58,33.36,33.54,41800.0,29.6413,29.6767,29.4822,29.6413,41800.0
2008-11-11 13:05:00,33.52,33.58,33.49,33.5,23300.0,29.6237,29.6767,29.5971,29.606,23300.0
2008-11-11 13:10:00,33.49,33.68,33.49,33.61,19000.0,29.5971,29.7651,29.5971,29.7032,19000.0
2008-11-11 13:15:00,33.61,33.72,33.57,33.68,25800.0,29.7032,29.8004,29.6678,29.7651,25800.0
2008-11-11 13:20:00,33.68,33.76,33.44,33.45,24600.0,29.7651,29.8358,29.553,29.5618,24600.0
2008-11-11 13:25:00,33.43,33.49,33.39,33.48,10100.0,29.5441,29.5971,29.5088,29.5883,10100.0
2008-11-11 13:30:00,33.49,33.53,33.43,33.43,16000.0,29.5971,29.6325,29.5441,29.5441,16000.0
2008-11-11 13:35:00,33.43,33.46,33.35,33.39,19600.0,29.5441,29.5706,29.4734,29.5088,19600.0
2008-11-11 13:40:00,33.4,33.42,33.3,33.42,36700.0,29.5176,29.5353,29.4292,29.5353,36700.0
2008-11-11 13:45:00,33.42,33.6,33.4,33.53,36100.0,29.5353,29.6944,29.5176,29.6325,36100.0
2008-11-11 13:50:00,33.57,33.8,33.56,33.79,21300.0,29.6678,29.8711,29.659,29.8623,21300.0
2008-11-11 13:55:00,33.79,34.0,33.77,33.99,37600.0,29.8623,30.0479,29.8446,30.039,37600.0
2008-11-11 14:00:00,34.0,34.19,33.94,34.05,27600.0,30.0479,30.2158,29.9948,30.092,27600.0
2008-11-11 14:05:00,34.04,34.09,33.92,34.01,34500.0,30.0832,30.1274,29.9772,30.0567,34500.0
2008-11-11 14:10:00,34.01,34.09,33.98,34.06,16000.0,30.0567,30.1274,30.0302,30.1009,16000.0
2008-11-11 14:15:00,34.06,34.24,34.01,34.24,20800.0,30.1009,30.26,30.0567,30.26,20800.0
2008-11-11 14:20:00,34.25,34.49,34.2,34.46,42400.0,30.2688,30.4809,30.2246,30.4544,42400.0
2008-11-11 14:25:00,34.48,34.87,34.43,34.85,33800.0,30.4721,30.8167,30.4279,30.7991,33800.0
2008-11-11 14:30:00,34.86,34.9,34.65,34.81,29300.0,30.8079,30.8432,30.6223,30.7637,29300.0
2008-11-11 14:35:00,34.82,34.9,34.58,34.63,25700.0,30.7725,30.8432,30.5604,30.6046,25700.0
2008-11-11 14:40:00,34.61,34.63,34.44,34.48,13900.0,30.587,30.6046,30.4367,30.4721,13900.0
2008-11-11 14:45:00,34.49,34.68,34.41,34.44,22900.0,30.4809,30.6488,30.4102,30.4367,22900.0
2008-11-11 14:50:00,34.45,34.45,34.02,34.11,35700.0,30.4455,30.4455,30.0655,30.1451,35700.0
2008-11-11 14:55:00,34.1,34.23,33.96,33.96,26000.0,30.1362,30.2511,30.0125,30.0125,26000.0
2008-11-11 15:00:00,33.97,34.21,33.96,34.14,16100.0,30.0213,30.2334,30.0125,30.1716,16100.0
2008-11-11 15:05:00,34.21,34.35,34.1,34.15,18700.0,30.2334,30.3572,30.1362,30.1804,18700.0
2008-11-11 15:10:00,34.13,34.28,34.1,34.11,27000.0,30.1627,30.2953,30.1362,30.1451,27000.0
2008-11-11 15:15:00,34.11,34.33,34.04,34.27,35200.0,30.1451,30.3395,30.0832,30.2865,35200.0
2008-11-11 15:20:00,34.28,34.44,34.25,34.34,24800.0,30.2953,30.4367,30.2688,30.3483,24800.0
2008-11-11 15:25:00,34.34,34.41,34.17,34.33,18600.0,30.3483,30.4102,30.1981,30.3395,18600.0
2008-11-11 15:30:00,34.31,34.31,33.98,33.99,34300.0,30.3218,30.3218,30.0302,30.039,34300.0
2008-11-11 15:35:00,33.98,34.01,33.71,33.79,55200.0,30.0302,30.0567,29.7916,29.8623,55200.0
2008-11-11 15:40:00,33.81,34.09,33.81,34.05,58200.0,29.8799,30.1274,29.8799,30.092,58200.0
2008-11-11 15:45:00,34.04,34.33,34.01,34.32,62500.0,30.0832,30.3395,30.0567,30.3307,62500.0
2008-11-11 15:50:00,34.3,34.47,34.16,34.23,58600.0,30.313,30.4632,30.1893,30.2511,58600.0
2008-11-11 15:55:00,34.23,34.44,34.18,34.21,81100.0,30.2511,30.4367,30.2069,30.2334,81100.0
2008-11-12 09:30:00,33.72,34.41,33.54,34.0,29300.0,29.8004,30.4102,29.6413,30.0479,29300.0
2008-11-12 09:35:00,33.89,34.26,33.88,34.12,37200.0,29.9506,30.2776,29.9418,30.1539,37200.0
2008-11-12 09:40:00,34.19,34.2,33.83,33.98,28300.0,30.2158,30.2246,29.8976,30.0302,28300.0
2008-11-12 09:45:00,33.91,34.06,33.84,33.9,20700.0,29.9683,30.1009,29.9065,29.9595,20700.0
2008-11-12 09:50:00,33.88,34.03,33.86,33.97,37200.0,29.9418,30.0744,29.9241,30.0213,37200.0
2008-11-12 09:55:00,33.94,34.05,33.9,33.92,31900.0,29.9948,30.092,29.9595,29.9772,31900.0
2008-11-12 10:00:00,33.92,34.1,33.92,34.1,40500.0,29.9772,30.1362,29.9772,30.1362,40500.0
2008-11-12 10:05:00,34.1,34.1,33.84,33.93,18100.0,30.1362,30.1362,29.9065,29.986,18100.0
2008-11-12 10:10:00,33.94,34.23,33.93,34.02,41400.0,29.9948,30.2511,29.986,30.0655,41400.0
2008-11-12 10:15:00,33.99,34.0,33.76,33.86,27500.0,30.039,30.0479,29.8358,29.9241,27500.0
2008-11-12 10:20:00,33.86,33.87,33.59,33.69,57100.0,29.9241,29.933,29.6855,29.7739,57100.0
2008-11-12 10:25:00,33.68,33.79,33.45,33.5,31500.0,29.7651,29.8623,29.5618,29.606,31500.0
2008-11-12 10:30:00,33.45,33.5,33.25,33.26,21400.0,29.5618,29.606,29.385,29.3939,21400.0
2008-11-12 10:35:00,33.28,33.32,33.09,33.15,25400.0,29.4115,29.4469,29.2436,29.2967,25400.0
2008-11-12 10:40:00,33.1,33.21,32.8,32.9,50700.0,29.2525,29.3497,28.9873,29.0757,50700.0
2008-11-12 10:45:00,32.9,33.16,32.73,33.16,32500.0,29.0757,29.3055,28.9255,29.3055,32500.0
2008-11-12 10:50:00,33.12,33.49,33.04,33.32,18800.0,29.2701,29.5971,29.1994,29.4469,18800.0
2008-11-12 10:55:00,33.33,33.44,33.18,33.29,12100.0,29.4557,29.553,29.3232,29.4204,12100.0
2008-11-12 11:00:00,33.28,33.35,33.01,33.13,13300.0,29.4115,29.4734,29.1729,29.279,13300.0
2008-11-12 11:05:00,33.1,33.27,32.98,33.25,15400.0,29.2525,29.4027,29.1464,29.385,15400.0
2008-11-12 11:10:00,33.29,33.29,32.92,33.08,24800.0,29.4204,29.4204,29.0934,29.2348,24800.0
2008-11-12 11:15:00,33.08,33.17,33.0,33.1,49800.0,29.2348,29.3143,29.1641,29.2525,49800.0
2008-11-12 11:20:00,33.1,33.22,32.95,33.2,46900.0,29.2525,29.3585,29.1199,29.3408,46900.0
2008-11-12 11:25:00,33.19,33.24,33.14,33.2,45800.0,29.332,29.3762,29.2878,29.3408,45800.0
2008-11-12 11:30:00,33.2,33.29,33.07,33.15,97900.0,29.3408,29.4204,29.226,29.2967,97900.0
2008-11-12 11:35:00,33.14,33.15,32.87,32.9,41900.0,29.2878,29.2967,29.0492,29.0757,41900.0
2008-11-12 11:40:00,32.89,32.99,32.8,32.93,33800.0,29.0669,29.1553,28.9873,29.1022,33800.0
2008-11-12 11:45:00,32.93,32.99,32.78,32.86,24300.0,29.1022,29.1553,28.9697,29.0404,24300.0
2008-11-12 11:50:00,32.85,32.86,32.74,32.81,20500.0,29.0315,29.0404,28.9343,28.9962,20500.0
2008-11-12 11:55:00,32.81,33.02,32.78,32.84,38900.0,28.9962,29.1818,28.9697,29.0227,38900.0
2008-11-12 12:00:00,32.87,33.07,32.79,32.99,35900.0,29.0492,29.226,28.9785,29.1553,35900.0
2008-11-12 12:05:00,32.96,32.98,32.67,32.72,40000.0,29.1287,29.1464,28.8725,28.9166,40000.0
2008-11-12 12:10:00,32.72,32.82,32.69,32.75,18800.0,28.9166,29.005,28.8901,28.9432,18800.0
2008-11-12 12:15:00,32.74,32.8,32.66,32.72,13100.0,28.9343,28.9873,28.8636,28.9166,13100.0
2008-11-12 12:20:00,32.7,32.98,32.66,32.89,59500.0,28.899,29.1464,28.8636,29.0669,59500.0
2008-11-12 12:25:00,32.92,32.97,32.85,32.85,19400.0,29.0934,29.1376,29.0315,29.0315,19400.0
2008-11-12 12:30:00,32.87,32.98,32.77,32.77,24600.0,29.0492,29.1464,28.9608,28.9608,24600.0
2008-11-12 12:35:00,32.79,32.97,32.69,32.86,16800.0,28.9785,29.1376,28.8901,29.0404,16800.0
2008-11-12 12:40:00,32.88,32.97,32.82,32.85,14800.0,29.058,29.1376,29.005,29.0315,14800.0
2008-11-12 12:45:00,32.83,32.96,32.79,32.86,11400.0,29.0139,29.1287,28.9785,29.0404,11400.0
2008-11-12 12:50:00,32.86,32.96,32.81,32.81,18800.0,29.0404,29.1287,28.9962,28.9962,18800.0
2008-11-12 12:55:00,32.79,32.99,32.76,32.92,15300.0,28.9785,29.1553,28.952,29.0934,15300.0
2008-11-12 13:00:00,32.95,32.97,32.76,32.77,15200.0,29.1199,29.1376,28.952,28.9608,15200.0
2008-11-12 13:05:00,32.77,32.84,32.76,32.82,12200.0,28.9608,29.0227,28.952,29.005,12200.0
2008-11-12 13:10:00,32.83,32.83,32.68,32.7,17500.0,29.0139,29.0139,28.8813,28.899,17500.0
2008-11-12 13:15:00,32.66,32.77,32.63,32.76,17200.0,28.8636,28.9608,28.8371,28.952,17200.0
2008-11-12 13:20:00,32.77,32.8,32.64,32.71,12000.0,28.9608,28.9873,28.8459,28.9078,12000.0
2008-11-12 13:25:00,32.7,32.75,32.66,32.75,29100.0,28.899,28.9432,28.8636,28.9432,29100.0
2008-11-12 13:30:00,32.74,32.81,32.68,32.73,40800.0,28.9343,28.9962,28.8813,28.9255,40800.0
2008-11-12 13:35:00,32.71,33.19,32.68,33.12,180600.0,28.9078,29.332,28.8813,29.2701,180600.0
2008-11-12 13:40:00,33.1,33.22,33.02,33.1,67200.0,29.2525,29.3585,29.1818,29.2525,67200.0
2008-11-12 13:45:00,33.1,33.1,33.0,33.03,13300.0,29.2525,29.2525,29.1641,29.1906,13300.0
2008-11-12 13:50:00,33.01,33.01,32.75,32.82,21300.0,29.1729,29.1729,28.9432,29.005,21300.0
2008-11-12 13:55:00,32.78,32.8,32.71,32.74,10500.0,28.9697,28.9873,28.9078,28.9343,10500.0
2008-11-12 14:00:00,32.75,32.75,32.5,32.59,36200.0,28.9432,28.9432,28.7222,28.8018,36200.0
2008-11-12 14:05:00,32.6,32.69,32.54,32.64,16700.0,28.8106,28.8901,28.7576,28.8459,16700.0
2008-11-12 14:10:00,32.67,32.74,32.63,32.65,16900.0,28.8725,28.9343,28.8371,28.8548,16900.0
2008-11-12 14:15:00,32.65,32.92,32.65,32.85,13600.0,28.8548,29.0934,28.8548,29.0315,13600.0
2008-11-12 14:20:00,32.86,32.96,32.83,32.92,13500.0,29.0404,29.1287,29.0139,29.0934,13500.0
2008-11-12 14:25:00,32.94,33.03,32.81,32.84,23200.0,29.1111,29.1906,28.9962,29.0227,23200.0
2008-11-12 14:30:00,32.82,33.07,32.78,32.95,17800.0,29.005,29.226,28.9697,29.1199,17800.0
2008-11-12 14:35:00,32.92,32.94,32.87,32.91,15200.0,29.0934,29.1111,29.0492,29.0846,15200.0
2008-11-12 14:40:00,32.91,33.03,32.82,33.02,27300.0,29.0846,29.1906,29.005,29.1818,27300.0
2008-11-12 14:45:00,33.03,33.05,32.81,32.81,24800.0,29.1906,29.2083,28.9962,28.9962,24800.0
2008-11-12 14:50:00,32.81,32.89,32.65,32.85,21200.0,28.9962,29.0669,28.8548,29.0315,21200.0
2008-11-12 14:55:00,32.82,32.89,32.69,32.75,18100.0,29.005,29.0669,28.8901,28.9432,18100.0
2008-11-12 15:00:00,32.76,32.78,32.62,32.74,9000.0,28.952,28.9697,28.8283,28.9343,9000.0
2008-11-12 15:05:00,32.75,32.86,32.72,32.79,20400.0,28.9432,29.0404,28.9166,28.9785,20400.0
2008-11-12 15:10:00,32.79,32.9,32.72,32.78,39100.0,28.9785,29.0757,28.9166,28.9697,39100.0
2008-11-12 15:15:00,32.78,32.92,32.68,32.81,29100.0,28.9697,29.0934,28.8813,28.9962,29100.0
2008-11-12 15:20:00,32.81,32.88,32.66,32.66,20100.0,28.9962,29.058,28.8636,28.8636,20100.0
2008-11-12 15:25:00,32.66,32.8,32.61,32.76,19300.0,28.8636,28.9873,28.8194,28.952,19300.0
2008-11-12 15:30:00,32.76,32.92,32.7,32.77,45000.0,28.952,29.0934,28.899,28.9608,45000.0
2008-11-12 15:35:00,32.78,32.88,32.65,32.73,39700.0,28.9697,29.058,28.8548,28.9255,39700.0
2008-11-12 15:40:00,32.75,32.98,32.57,32.97,73400.0,28.9432,29.1464,28.7841,29.1376,73400.0
2008-11-12 15:45:00,32.98,33.02,32.72,32.76,79100.0,29.1464,29.1818,28.9166,28.952,79100.0
2008-11-12 15:50:00,32.78,32.93,32.65,32.74,67100.0,28.9697,29.1022,28.8548,28.9343,67100.0
2008-11-12 15:55:00,32.76,32.88,32.67,32.73,76800.0,28.952,29.058,28.8725,28.9255,76800.0
2008-11-13 09:30:00,32.96,33.74,32.47,33.0,41400.0,29.1287,29.8181,28.6957,29.1641,41400.0
2008-11-13 09:35:00,33.0,33.01,32.69,32.71,24400.0,29.1641,29.1729,28.8901,28.9078,24400.0
2008-11-13 09:40:00,32.69,32.88,32.47,32.73,21800.0,28.8901,29.058,28.6957,28.9255,21800.0
2008-11-13 09:45:00,32.68,32.73,32.33,32.34,25900.0,28.8813,28.9255,28.572,28.5808,25900.0
2008-11-13 09:50:00,32.34,32.43,32.2,32.27,22200.0,28.5808,28.6604,28.4571,28.519,22200.0
2008-11-13 09:55:00,32.29,32.37,32.04,32.13,26700.0,28.5366,28.6073,28.3157,28.3952,26700.0
2008-11-13 10:00:00,32.14,32.22,31.88,31.95,75200.0,28.4041,28.4748,28.1743,28.2361,75200.0
2008-11-13 10:05:00,31.95,31.99,31.6,31.7,76300.0,28.2361,28.2715,27.9268,28.0152,76300.0
2008-11-13 10:10:00,31.77,31.9,31.71,31.79,105100.0,28.0771,28.192,28.024,28.0947,105100.0
2008-11-13 10:15:00,31.78,31.82,31.64,31.64,139000.0,28.0859,28.1213,27.9622,27.9622,139000.0
2008-11-13 10:20:00,31.66,31.76,31.39,31.39,197800.0,27.9799,28.0682,27.7412,27.7412,197800.0
2008-11-13 10:25:00,31.44,31.75,31.39,31.6,104800.0,27.7854,28.0594,27.7412,27.9268,104800.0
2008-11-13 10:30:00,31.6,31.62,31.52,31.59,104900.0,27.9268,27.9445,27.8561,27.918,104900.0
2008-11-13 10:35:00,31.56,31.67,31.31,31.55,82000.0,27.8915,27.9887,27.6705,27.8826,82000.0
2008-11-13 10:40:00,31.54,31.6,31.15,31.15,42500.0,27.8738,27.9268,27.5291,27.5291,42500.0
2008-11-13 10:45:00,31.15,31.15,30.7,30.81,114700.0,27.5291,27.5291,27.1314,27.2287,114700.0
2008-11-13 10:50:00,30.85,31.02,30.71,30.96,123200.0,27.264,27.4143,27.1403,27.3612,123200.0
2008-11-13 10:55:00,30.98,31.0,30.82,30.94,49300.0,27.3789,27.3966,27.2375,27.3435,49300.0
2008-11-13 11:00:00,30.94,31.27,30.82,31.21,126400.0,27.3435,27.6352,27.2375,27.5822,126400.0
2008-11-13 11:05:00,31.25,31.28,30.89,30.98,61000.0,27.6175,27.644,27.2994,27.3789,61000.0
2008-11-13 11:10:00,31.02,31.09,30.95,31.04,29300.0,27.4143,27.4761,27.3524,27.4319,29300.0
2008-11-13 11:15:00,31.02,31.09,30.88,31.06,26600.0,27.4143,27.4761,27.2905,27.4496,26600.0
2008-11-13 11:20:00,31.06,31.2,31.04,31.18,49400.0,27.4496,27.5733,27.4319,27.5557,49400.0
2008-11-13 11:25:00,31.17,31.24,31.04,31.23,37500.0,27.5468,27.6087,27.4319,27.5998,37500.0
2008-11-13 11:30:00,31.23,31.3,31.19,31.25,59300.0,27.5998,27.6617,27.5645,27.6175,59300.0
2008-11-13 11:35:00,31.26,31.29,31.14,31.17,21800.0,27.6264,27.6529,27.5203,27.5468,21800.0
2008-11-13 11:40:00,31.19,31.33,31.19,31.21,16900.0,27.5645,27.6882,27.5645,27.5822,16900.0
2008-11-13 11:45:00,31.24,31.34,31.14,31.26,22900.0,27.6087,27.6971,27.5203,27.6264,22900.0
2008-11-13 11:50:00,31.27,31.36,31.27,31.32,18000.0,27.6352,27.7147,27.6352,27.6794,18000.0
2008-11-13 11:55:00,31.32,31.35,31.21,31.23,29500.0,27.6794,27.7059,27.5822,27.5998,29500.0
2008-11-13 12:00:00,31.22,31.28,31.15,31.19,39900.0,27.591,27.644,27.5291,27.5645,39900.0
2008-11-13 12:05:00,31.19,31.2,31.05,31.2,53800.0,27.5645,27.5733,27.4408,27.5733,53800.0
2008-11-13 12:10:00,31.19,31.28,31.13,31.22,32600.0,27.5645,27.644,27.5115,27.591,32600.0
2008-11-13 12:15:00,31.22,31.22,31.14,31.17,21200.0,27.591,27.591,27.5203,27.5468,21200.0
2008-11-13 12:20:00,31.14,31.17,30.95,30.97,23900.0,27.5203,27.5468,27.3524,27.3701,23900.0
2008-11-13 12:25:00,30.99,30.99,30.75,30.9,24400.0,27.3877,27.3877,27.1756,27.3082,24400.0
2008-11-13 12:30:00,30.92,31.03,30.86,30.94,20000.0,27.3259,27.4231,27.2728,27.3435,20000.0
2008-11-13 12:35:00,30.94,30.94,30.82,30.9,18100.0,27.3435,27.3435,27.2375,27.3082,18100.0
2008-11-13 12:40:00,30.92,30.94,30.82,30.82,18900.0,27.3259,27.3435,27.2375,27.2375,18900.0
2008-11-13 12:45:00,30.81,30.82,30.59,30.59,81700.0,27.2287,27.2375,27.0342,27.0342,81700.0
2008-11-13 12:50:00,30.57,30.59,30.26,30.4,51500.0,27.0166,27.0342,26.7426,26.8663,51500.0
2008-11-13 12:55:00,30.42,30.43,29.94,29.98,51000.0,26.884,26.8928,26.4598,26.4951,51000.0
2008-11-13 13:00:00,29.97,30.07,29.81,29.85,55200.0,26.4863,26.5747,26.3449,26.3803,55200.0
2008-11-13 13:05:00,29.86,30.15,29.71,30.08,75400.0,26.3891,26.6454,26.2565,26.5835,75400.0
2008-11-13 13:10:00,30.11,30.23,30.04,30.18,32400.0,26.61,26.7161,26.5482,26.6719,32400.0
2008-11-13 13:15:00,30.2,30.65,30.17,30.55,42200.0,26.6896,27.0873,26.6631,26.9989,42200.0
2008-11-13 13:20:00,30.52,30.54,30.24,30.26,32900.0,26.9724,26.99,26.7249,26.7426,32900.0
2008-11-13 13:25:00,30.24,30.26,30.09,30.22,55000.0,26.7249,26.7426,26.5924,26.7072,55000.0
2008-11-13 13:30:00,30.22,30.32,30.11,30.21,86900.0,26.7072,26.7956,26.61,26.6984,86900.0
2008-11-13 13:35:00,30.21,30.39,30.04,30.25,100700.0,26.6984,26.8575,26.5482,26.7338,100700.0
2008-11-13 13:40:00,30.27,30.51,30.17,30.51,145700.0,26.7514,26.9635,26.6631,26.9635,145700.0
2008-11-13 13:45:00,30.54,30.6,30.11,30.13,88400.0,26.99,27.0431,26.61,26.6277,88400.0
2008-11-13 13:50:00,30.11,30.52,30.08,30.37,64700.0,26.61,26.9724,26.5835,26.8398,64700.0
2008-11-13 13:55:00,30.38,30.45,30.05,30.05,53300.0,26.8486,26.9105,26.557,26.557,53300.0
2008-11-13 14:00:00,30.04,30.29,30.01,30.05,55900.0,26.5482,26.7691,26.5217,26.557,55900.0
2008-11-13 14:05:00,30.03,30.12,29.93,29.98,54200.0,26.5393,26.6189,26.451,26.4951,54200.0
2008-11-13 14:10:00,29.97,30.19,29.94,30.12,62500.0,26.4863,26.6807,26.4598,26.6189,62500.0
2008-11-13 14:15:00,30.09,30.34,30.05,30.12,44100.0,26.5924,26.8133,26.557,26.6189,44100.0
2008-11-13 14:20:00,30.11,30.3,30.07,30.29,74000.0,26.61,26.7779,26.5747,26.7691,74000.0
2008-11-13 14:25:00,30.3,30.62,30.16,30.52,83500.0,26.7779,27.0607,26.6542,26.9724,83500.0
2008-11-13 14:30:00,30.51,30.69,30.46,30.47,93600.0,26.9635,27.1226,26.9193,26.9282,93600.0
2008-11-13 14:35:00,30.47,30.87,30.45,30.83,80400.0,26.9282,27.2817,26.9105,27.2463,80400.0
2008-11-13 14:40:00,30.8,30.9,30.6,30.8,66100.0,27.2198,27.3082,27.0431,27.2198,66100.0
2008-11-13 14:45:00,30.83,30.94,30.77,30.79,58200.0,27.2463,27.3435,27.1933,27.211,58200.0
2008-11-13 14:50:00,30.8,30.99,30.76,30.77,79900.0,27.2198,27.3877,27.1845,27.1933,79900.0
2008-11-13 14:55:00,30.76,30.95,30.71,30.89,44400.0,27.1845,27.3524,27.1403,27.2994,44400.0
2008-11-13 15:00:00,30.87,31.0,30.7,30.81,49600.0,27.2817,27.3966,27.1314,27.2287,49600.0
2008-11-13 15:05:00,30.81,30.89,30.47,30.58,44400.0,27.2287,27.2994,26.9282,27.0254,44400.0
2008-11-13 15:10:00,30.58,31.08,30.55,30.98,91700.0,27.0254,27.4673,26.9989,27.3789,91700.0
2008-11-13 15:15:00,30.98,31.27,30.92,31.18,203200.0,27.3789,27.6352,27.3259,27.5557,203200.0
2008-11-13 15:20:00,31.17,31.51,31.08,31.36,154200.0,27.5468,27.8473,27.4673,27.7147,154200.0
2008-11-13 15:25:00,31.34,31.45,31.23,31.4,110500.0,27.6971,27.7943,27.5998,27.7501,110500.0
2008-11-13 15:30:00,31.43,31.49,31.26,31.29,120600.0,27.7766,27.8296,27.6264,27.6529,120600.0
2008-11-13 15:35:00,31.28,31.44,31.1,31.24,122300.0,27.644,27.7854,27.485,27.6087,122300.0
2008-11-13 15:40:00,31.25,31.45,31.24,31.4,162600.0,27.6175,27.7943,27.6087,27.7501,162600.0
2008-11-13 15:45:00,31.39,31.43,31.07,31.22,156200.0,27.7412,27.7766,27.4584,27.591,156200.0
2008-11-13 15:50:00,31.21,31.51,31.18,31.46,228000.0,27.5822,27.8473,27.5557,27.8031,228000.0
2008-11-13 15:55:00,31.46,31.46,31.24,31.4,303600.0,27.8031,27.8031,27.6087,27.7501,303600.0
2008-11-14 09:30:00,30.6,31.43,30.6,31.24,46400.0,27.0431,27.7766,27.0431,27.6087,46400.0
2008-11-14 09:35:00,31.26,31.38,30.83,31.25,46200.0,27.6264,27.7324,27.2463,27.6175,46200.0
2008-11-14 09:40:00,31.25,31.76,31.01,31.57,60900.0,27.6175,28.0682,27.4054,27.9003,60900.0
2008-11-14 09:45:00,31.55,31.69,31.18,31.25,31500.0,27.8826,28.0064,27.5557,27.6175,31500.0
2008-11-14 09:50:00,31.32,31.73,31.29,31.69,49900.0,27.6794,28.0417,27.6529,28.0064,49900.0
2008-11-14 09:55:00,31.72,31.98,31.5,31.68,54800.0,28.0329,28.2627,27.8385,27.9975,54800.0
2008-11-14 10:00:00,31.66,31.7,31.34,31.43,64500.0,27.9799,28.0152,27.6971,27.7766,64500.0
2008-11-14 10:05:00,31.5,31.55,31.14,31.22,35900.0,27.8385,27.8826,27.5203,27.591,35900.0
2008-11-14 10:10:00,31.22,31.35,31.1,31.1,38100.0,27.591,27.7059,27.485,27.485,38100.0
2008-11-14 10:15:00,31.05,31.26,30.92,31.01,45200.0,27.4408,27.6264,27.3259,27.4054,45200.0
2008-11-14 10:20:00,31.06,31.22,31.04,31.13,14600.0,27.4496,27.591,27.4319,27.5115,14600.0
2008-11-14 10:25:00,31.12,31.21,31.04,31.18,18300.0,27.5026,27.5822,27.4319,27.5557,18300.0
2008-11-14 10:30:00,31.16,31.24,30.97,31.14,27500.0,27.538,27.6087,27.3701,27.5203,27500.0
2008-11-14 10:35:00,31.11,31.39,30.98,31.07,33000.0,27.4938,27.7412,27.3789,27.4584,33000.0
2008-11-14 10:40:00,31.08,31.11,30.83,30.94,29100.0,27.4673,27.4938,27.2463,27.3435,29100.0
2008-11-14 10:45:00,30.94,30.99,30.79,30.91,27100.0,27.3435,27.3877,27.211,27.317,27100.0
2008-11-14 10:50:00,30.91,31.01,30.87,30.95,25700.0,27.317,27.4054,27.2817,27.3524,25700.0
2008-11-14 10:55:00,30.94,30.98,30.84,30.84,23900.0,27.3435,27.3789,27.2552,27.2552,23900.0
2008-11-14 11:00:00,30.81,30.95,30.69,30.93,22000.0,27.2287,27.3524,27.1226,27.3347,22000.0
2008-11-14 11:05:00,30.9,31.01,30.82,30.96,29400.0,27.3082,27.4054,27.2375,27.3612,29400.0
2008-11-14 11:10:00,30.96,30.99,30.85,30.92,26500.0,27.3612,27.3877,27.264,27.3259,26500.0
2008-11-14 11:15:00,30.91,30.98,30.77,30.9,38100.0,27.317,27.3789,27.1933,27.3082,38100.0
2008-11-14 11:20:00,30.88,30.88,30.7,30.76,19900.0,27.2905,27.2905,27.1314,27.1845,19900.0
2008-11-14 11:25:00,30.76,30.94,30.6,30.63,36300.0,27.1845,27.3435,27.0431,27.0696,36300.0
2008-11-14 11:30:00,30.64,30.79,30.53,30.61,23900.0,27.0784,27.211,26.9812,27.0519,23900.0
2008-11-14 11:35:00,30.58,30.89,30.58,30.78,20600.0,27.0254,27.2994,27.0254,27.2021,20600.0
2008-11-14 11:40:00,30.74,30.91,30.64,30.86,38500.0,27.1668,27.317,27.0784,27.2728,38500.0
2008-11-14 11:45:00,30.87,30.89,30.74,30.82,14300.0,27.2817,27.2994,27.1668,27.2375,14300.0
2008-11-14 11:50:00,30.82,30.96,30.82,30.85,28400.0,27.2375,27.3612,27.2375,27.264,28400.0
2008-11-14 11:55:00,30.78,30.91,30.71,30.8,15000.0,27.2021,27.317,27.1403,27.2198,15000.0
2008-11-14 12:00:00,30.81,30.81,30.47,30.5,24700.0,27.2287,27.2287,26.9282,26.9547,24700.0
2008-11-14 12:05:00,30.47,30.71,30.46,30.71,14500.0,26.9282,27.1403,26.9193,27.1403,14500.0
2008-11-14 12:10:00,30.72,30.81,30.57,30.81,17300.0,27.1491,27.2287,27.0166,27.2287,17300.0
2008-11-14 12:15:00,30.79,30.81,30.58,30.65,24600.0,27.211,27.2287,27.0254,27.0873,24600.0
2008-11-14 12:20:00,30.65,30.79,30.61,30.73,20000.0,27.0873,27.211,27.0519,27.158,20000.0
2008-11-14 12:25:00,30.67,30.77,30.63,30.73,25800.0,27.1049,27.1933,27.0696,27.158,25800.0
2008-11-14 12:30:00,30.74,30.75,30.54,30.6,22400.0,27.1668,27.1756,26.99,27.0431,22400.0
2008-11-14 12:35:00,30.58,30.68,30.58,30.66,34000.0,27.0254,27.1138,27.0254,27.0961,34000.0
2008-11-14 12:40:00,30.66,30.7,30.58,30.6,35500.0,27.0961,27.1314,27.0254,27.0431,35500.0
2008-11-14 12:45:00,30.6,30.63,30.48,30.61,21800.0,27.0431,27.0696,26.937,27.0519,21800.0
2008-11-14 12:50:00,30.58,30.64,30.54,30.55,17700.0,27.0254,27.0784,26.99,26.9989,17700.0
2008-11-14 12:55:00,30.55,30.7,30.5,30.55,32200.0,26.9989,27.1314,26.9547,26.9989,32200.0
2008-11-14 13:00:00,30.52,30.63,30.48,30.53,31700.0,26.9724,27.0696,26.937,26.9812,31700.0
2008-11-14 13:05:00,30.5,30.64,30.5,30.6,17700.0,26.9547,27.0784,26.9547,27.0431,17700.0
2008-11-14 13:10:00,30.6,30.6,30.34,30.4,28100.0,27.0431,27.0431,26.8133,26.8663,28100.0
2008-11-14 13:15:00,30.38,30.66,30.38,30.66,30000.0,26.8486,27.0961,26.8486,27.0961,30000.0
2008-11-14 13:20:00,30.65,30.69,30.56,30.69,16400.0,27.0873,27.1226,27.0077,27.1226,16400.0
2008-11-14 13:25:00,30.67,31.02,30.67,31.02,27500.0,27.1049,27.4143,27.1049,27.4143,27500.0
2008-11-14 13:30:00,31.05,31.13,30.94,31.0,16900.0,27.4408,27.5115,27.3435,27.3966,16900.0
2008-11-14 13:35:00,30.97,31.0,30.85,30.95,19500.0,27.3701,27.3966,27.264,27.3524,19500.0
2008-11-14 13:40:00,30.97,31.04,30.78,30.8,11300.0,27.3701,27.4319,27.2021,27.2198,11300.0
2008-11-14 13:45:00,30.76,30.96,30.6,30.96,20000.0,27.1845,27.3612,27.0431,27.3612,20000.0
2008-11-14 13:50:00,30.96,31.09,30.86,30.92,23800.0,27.3612,27.4761,27.2728,27.3259,23800.0
2008-11-14 13:55:00,30.94,31.07,30.9,30.94,19800.0,27.3435,27.4584,27.3082,27.3435,19800.0
2008-11-14 14:00:00,30.94,31.04,30.78,31.03,22700.0,27.3435,27.4319,27.2021,27.4231,22700.0
2008-11-14 14:05:00,31.02,31.14,30.92,31.0,36800.0,27.4143,27.5203,27.3259,27.3966,36800.0
2008-11-14 14:10:00,31.0,31.01,30.81,30.88,27900.0,27.3966,27.4054,27.2287,27.2905,27900.0
2008-11-14 14:15:00,30.87,31.21,30.87,31.14,42300.0,27.2817,27.5822,27.2817,27.5203,42300.0
2008-11-14 14:20:00,31.14,31.15,30.91,31.0,152200.0,27.5203,27.5291,27.317,27.3966,152200.0
2008-11-14 14:25:00,31.0,31.16,30.81,31.03,19800.0,27.3966,27.538,27.2287,27.4231,19800.0
2008-11-14 14:30:00,31.03,31.08,30.88,30.98,22100.0,27.4231,27.4673,27.2905,27.3789,22100.0
2008-11-14 14:35:00,30.99,31.34,30.99,31.22,14400.0,27.3877,27.6971,27.3877,27.591,14400.0
2008-11-14 14:40:00,31.21,31.48,31.21,31.46,19200.0,27.5822,27.8208,27.5822,27.8031,19200.0
2008-11-14 14:45:00,31.48,31.5,31.29,31.4,19400.0,27.8208,27.8385,27.6529,27.7501,19400.0
2008-11-14 14:50:00,31.43,31.5,31.34,31.42,24200.0,27.7766,27.8385,27.6971,27.7678,24200.0
2008-11-14 14:55:00,31.39,31.6,31.37,31.58,53000.0,27.7412,27.9268,27.7236,27.9092,53000.0
2008-11-14 15:00:00,31.61,31.7,31.36,31.39,36000.0,27.9357,28.0152,27.7147,27.7412,36000.0
2008-11-14 15:05:00,31.35,31.5,31.2,31.44,48900.0,27.7059,27.8385,27.5733,27.7854,48900.0
2008-11-14 15:10:00,31.44,31.47,31.27,31.41,23200.0,27.7854,27.8119,27.6352,27.7589,23200.0
2008-11-14 15:15:00,31.44,31.55,31.02,31.02,32600.0,27.7854,27.8826,27.4143,27.4143,32600.0
2008-11-14 15:20:00,31.05,31.33,31.04,31.2,54900.0,27.4408,27.6882,27.4319,27.5733,54900.0
2008-11-14 15:25:00,31.24,31.33,30.87,31.08,94500.0,27.6087,27.6882,27.2817,27.4673,94500.0
2008-11-14 15:30:00,31.09,31.09,30.37,30.54,91400.0,27.4761,27.4761,26.8398,26.99,91400.0
2008-11-14 15:35:00,30.53,30.65,30.25,30.48,65600.0,26.9812,27.0873,26.7338,26.937,65600.0
2008-11-14 15:40:00,30.47,30.5,30.12,30.28,75600.0,26.9282,26.9547,26.6189,26.7603,75600.0
2008-11-14 15:45:00,30.27,30.86,30.27,30.75,101200.0,26.7514,27.2728,26.7514,27.1756,101200.0
2008-11-14 15:50:00,30.78,30.78,30.49,30.5,91000.0,27.2021,27.2021,26.9459,26.9547,91000.0
2008-11-14 15:55:00,30.48,30.65,30.37,30.57,203000.0,26.937,27.0873,26.8398,27.0166,203000.0
2008-11-17 09:30:00,30.31,30.6,30.0,30.01,32000.0,26.7868,27.0431,26.5128,26.5217,32000.0
2008-11-17 09:35:00,30.0,30.92,30.0,30.48,55000.0,26.5128,27.3259,26.5128,26.937,55000.0
2008-11-17 09:40:00,30.44,30.66,30.29,30.48,60800.0,26.9017,27.0961,26.7691,26.937,60800.0
2008-11-17 09:45:00,30.56,30.75,30.39,30.74,30100.0,27.0077,27.1756,26.8575,27.1668,30100.0
2008-11-17 09:50:00,30.74,30.87,30.73,30.79,44000.0,27.1668,27.2817,27.158,27.211,44000.0
2008-11-17 09:55:00,30.8,30.8,30.66,30.69,32300.0,27.2198,27.2198,27.0961,27.1226,32300.0
2008-11-17 10:00:00,30.67,30.68,30.43,30.45,29300.0,27.1049,27.1138,26.8928,26.9105,29300.0
2008-11-17 10:05:00,30.44,30.5,30.25,30.46,39000.0,26.9017,26.9547,26.7338,26.9193,39000.0
2008-11-17 10:10:00,30.48,30.49,30.23,30.25,30100.0,26.937,26.9459,26.7161,26.7338,30100.0
2008-11-17 10:15:00,30.25,30.33,30.1,30.1,21000.0,26.7338,26.8045,26.6012,26.6012,21000.0
2008-11-17 10:20:00,30.07,30.11,29.93,30.03,13100.0,26.5747,26.61,26.451,26.5393,13100.0
2008-11-17 10:25:00,30.04,30.05,29.93,30.02,18200.0,26.5482,26.557,26.451,26.5305,18200.0
2008-11-17 10:30:00,29.99,30.33,29.99,30.33,26000.0,26.504,26.8045,26.504,26.8045,26000.0
2008-11-17 10:35:00,30.35,30.4,30.21,30.21,24800.0,26.8221,26.8663,26.6984,26.6984,24800.0
2008-11-17 10:40:00,30.22,30.25,30.12,30.23,14300.0,26.7072,26.7338,26.6189,26.7161,14300.0
2008-11-17 10:45:00,30.21,30.21,30.1,30.16,11600.0,26.6984,26.6984,26.6012,26.6542,11600.0
2008-11-17 10:50:00,30.19,30.27,30.14,30.21,20100.0,26.6807,26.7514,26.6365,26.6984,20100.0
2008-11-17 10:55:00,30.2,30.28,30.15,30.27,12700.0,26.6896,26.7603,26.6454,26.7514,12700.0
2008-11-17 11:00:00,30.26,30.63,30.25,30.61,22200.0,26.7426,27.0696,26.7338,27.0519,22200.0
2008-11-17 11:05:00,30.61,30.77,30.6,30.74,11700.0,27.0519,27.1933,27.0431,27.1668,11700.0
2008-11-17 11:10:00,30.74,30.75,30.51,30.51,37600.0,27.1668,27.1756,26.9635,26.9635,37600.0
2008-11-17 11:15:00,30.54,30.56,30.42,30.47,16500.0,26.99,27.0077,26.884,26.9282,16500.0
2008-11-17 11:20:00,30.46,30.53,30.45,30.51,15300.0,26.9193,26.9812,26.9105,26.9635,15300.0
2008-11-17 11:25:00,30.52,30.59,30.46,30.53,26600.0,26.9724,27.0342,26.9193,26.9812,26600.0
2008-11-17 11:30:00,30.53,30.75,30.53,30.64,25500.0,26.9812,27.1756,26.9812,27.0784,25500.0
2008-11-17 11:35:00,30.64,30.67,30.59,30.59,16400.0,27.0784,27.1049,27.0342,27.0342,16400.0
2008-11-17 11:40:00,30.58,30.6,30.27,30.29,33800.0,27.0254,27.0431,26.7514,26.7691,33800.0
2008-11-17 11:45:00,30.32,30.54,30.3,30.51,45300.0,26.7956,26.99,26.7779,26.9635,45300.0
2008-11-17 11:50:00,30.5,30.66,30.5,30.53,52900.0,26.9547,27.0961,26.9547,26.9812,52900.0
2008-11-17 11:55:00,30.54,30.61,30.45,30.5,46400.0,26.99,27.0519,26.9105,26.9547,46400.0
2008-11-17 12:00:00,30.5,30.54,30.3,30.36,51800.0,26.9547,26.99,26.7779,26.831,51800.0
2008-11-17 12:05:00,30.36,30.39,30.27,30.38,56500.0,26.831,26.8575,26.7514,26.8486,56500.0
2008-11-17 12:10:00,30.38,30.45,30.31,30.37,24400.0,26.8486,26.9105,26.7868,26.8398,24400.0
2008-11-17 12:15:00,30.39,30.59,30.39,30.59,17300.0,26.8575,27.0342,26.8575,27.0342,17300.0
2008-11-17 12:20:00,30.57,30.64,30.51,30.59,40600.0,27.0166,27.0784,26.9635,27.0342,40600.0
2008-11-17 12:25:00,30.58,30.59,30.4,30.46,57200.0,27.0254,27.0342,26.8663,26.9193,57200.0
2008-11-17 12:30:00,30.47,30.5,30.37,30.37,36800.0,26.9282,26.9547,26.8398,26.8398,36800.0
2008-11-17 12:35:00,30.37,30.39,30.15,30.19,27600.0,26.8398,26.8575,26.6454,26.6807,27600.0
2008-11-17 12:40:00,30.18,30.23,30.16,30.23,26400.0,26.6719,26.7161,26.6542,26.7161,26400.0
2008-11-17 12:45:00,30.23,30.49,30.23,30.48,29400.0,26.7161,26.9459,26.7161,26.937,29400.0
2008-11-17 12:50:00,30.45,30.5,30.44,30.47,37000.0,26.9105,26.9547,26.9017,26.9282,37000.0
2008-11-17 12:55:00,30.46,30.47,30.36,30.4,32800.0,26.9193,26.9282,26.831,26.8663,32800.0
2008-11-17 13:00:00,30.33,30.4,30.33,30.34,16200.0,26.8045,26.8663,26.8045,26.8133,16200.0
2008-11-17 13:05:00,30.31,30.33,30.21,30.25,37500.0,26.7868,26.8045,26.6984,26.7338,37500.0
2008-11-17 13:10:00,30.28,30.37,30.28,30.33,16000.0,26.7603,26.8398,26.7603,26.8045,16000.0
2008-11-17 13:15:00,30.33,30.33,30.17,30.2,20900.0,26.8045,26.8045,26.6631,26.6896,20900.0
2008-11-17 13:20:00,30.2,30.24,30.14,30.22,16900.0,26.6896,26.7249,26.6365,26.7072,16900.0
2008-11-17 13:25:00,30.23,30.37,30.23,30.33,13800.0,26.7161,26.8398,26.7161,26.8045,13800.0
2008-11-17 13:30:00,30.32,30.38,30.21,30.21,18500.0,26.7956,26.8486,26.6984,26.6984,18500.0
2008-11-17 13:35:00,30.23,30.23,30.0,30.01,41900.0,26.7161,26.7161,26.5128,26.5217,41900.0
2008-11-17 13:40:00,30.0,30.05,29.89,29.94,19700.0,26.5128,26.557,26.4156,26.4598,19700.0
2008-11-17 13:45:00,29.95,30.03,29.94,30.02,17500.0,26.4686,26.5393,26.4598,26.5305,17500.0
2008-11-17 13:50:00,30.01,30.15,29.99,30.07,24700.0,26.5217,26.6454,26.504,26.5747,24700.0
2008-11-17 13:55:00,30.08,30.08,29.94,29.95,34100.0,26.5835,26.5835,26.4598,26.4686,34100.0
2008-11-17 14:00:00,29.95,29.99,29.63,29.65,50900.0,26.4686,26.504,26.1858,26.2035,50900.0
2008-11-17 14:05:00,29.65,29.81,29.58,29.81,49600.0,26.2035,26.3449,26.1416,26.3449,49600.0
2008-11-17 14:10:00,29.8,30.0,29.7,29.97,47900.0,26.3361,26.5128,26.2477,26.4863,47900.0
2008-11-17 14:15:00,29.98,30.02,29.8,29.85,86800.0,26.4951,26.5305,26.3361,26.3803,86800.0
2008-11-17 14:20:00,29.84,29.97,29.6,29.62,55600.0,26.3714,26.4863,26.1593,26.177,55600.0
2008-11-17 14:25:00,29.63,29.64,29.37,29.38,42600.0,26.1858,26.1947,25.956,25.9649,42600.0
2008-11-17 14:30:00,29.4,29.48,29.21,29.22,98700.0,25.9826,26.0533,25.8146,25.8235,98700.0
2008-11-17 14:35:00,29.21,29.53,29.12,29.48,90100.0,25.8146,26.0974,25.7351,26.0533,90100.0
2008-11-17 14:40:00,29.51,29.68,29.43,29.62,35500.0,26.0798,26.23,26.0091,26.177,35500.0
2008-11-17 14:45:00,29.65,29.72,29.48,29.48,37400.0,26.2035,26.2654,26.0533,26.0533,37400.0
2008-11-17 14:50:00,29.5,29.56,29.39,29.54,49900.0,26.0709,26.124,25.9737,26.1063,49900.0
2008-11-17 14:55:00,29.55,29.72,29.5,29.51,47100.0,26.1151,26.2654,26.0709,26.0798,47100.0
2008-11-17 15:00:00,29.55,29.75,29.32,29.72,50800.0,26.1151,26.2919,25.9119,26.2654,50800.0
2008-11-17 15:05:00,29.71,29.83,29.65,29.73,36900.0,26.2565,26.3626,26.2035,26.2742,36900.0
2008-11-17 15:10:00,29.73,29.78,29.51,29.74,25300.0,26.2742,26.3184,26.0798,26.283,25300.0
2008-11-17 15:15:00,29.75,29.94,29.75,29.86,33600.0,26.2919,26.4598,26.2919,26.3891,33600.0
2008-11-17 15:20:00,29.84,29.91,29.66,29.72,24600.0,26.3714,26.4333,26.2123,26.2654,24600.0
2008-11-17 15:25:00,29.71,29.83,29.61,29.75,37800.0,26.2565,26.3626,26.1681,26.2919,37800.0
2008-11-17 15:30:00,29.76,29.89,29.58,29.61,29300.0,26.3007,26.4156,26.1416,26.1681,29300.0
2008-11-17 15:35:00,29.58,29.65,29.36,29.59,65500.0,26.1416,26.2035,25.9472,26.1505,65500.0
2008-11-17 15:40:00,29.58,29.69,29.51,29.59,61000.0,26.1416,26.2388,26.0798,26.1505,61000.0
2008-11-17 15:45:00,29.57,29.73,29.42,29.48,82100.0,26.1328,26.2742,26.0002,26.0533,82100.0
2008-11-17 15:50:00,29.43,29.63,29.28,29.32,68000.0,26.0091,26.1858,25.8765,25.9119,68000.0
2008-11-17 15:55:00,29.3,29.41,29.18,29.28,152100.0,25.8942,25.9914,25.7881,25.8765,152100.0
2008-11-18 09:30:00,29.24,29.97,29.0,29.19,75000.0,25.8412,26.4863,25.6291,25.797,75000.0
2008-11-18 09:35:00,29.15,29.51,29.14,29.33,36700.0,25.7616,26.0798,25.7528,25.9207,36700.0
2008-11-18 09:40:00,29.33,29.77,29.31,29.68,34400.0,25.9207,26.3095,25.903,26.23,34400.0
2008-11-18 09:45:00,29.72,29.72,29.39,29.59,26000.0,26.2654,26.2654,25.9737,26.1505,26000.0
2008-11-18 09:50:00,29.59,29.63,29.4,29.44,23700.0,26.1505,26.1858,25.9826,26.0179,23700.0
2008-11-18 09:55:00,29.34,29.58,29.25,29.58,31800.0,25.9295,26.1416,25.85,26.1416,31800.0
2008-11-18 10:00:00,29.58,29.67,29.4,29.42,18700.0,26.1416,26.2212,25.9826,26.0002,18700.0
2008-11-18 10:05:00,29.46,29.56,29.4,29.51,24100.0,26.0356,26.124,25.9826,26.0798,24100.0
2008-11-18 10:10:00,29.52,29.73,29.41,29.57,40800.0,26.0886,26.2742,25.9914,26.1328,40800.0
2008-11-18 10:15:00,29.59,29.81,29.57,29.76,23200.0,26.1505,26.3449,26.1328,26.3007,23200.0
2008-11-18 10:20:00,29.8,29.97,29.8,29.83,31500.0,26.3361,26.4863,26.3361,26.3626,31500.0
2008-11-18 10:25:00,29.8,30.06,29.76,30.0,35600.0,26.3361,26.5658,26.3007,26.5128,35600.0
2008-11-18 10:30:00,30.0,30.05,29.84,29.84,24500.0,26.5128,26.557,26.3714,26.3714,24500.0
2008-11-18 10:35:00,29.87,29.87,29.67,29.71,9600.0,26.3979,26.3979,26.2212,26.2565,9600.0
2008-11-18 10:40:00,29.72,29.8,29.54,29.61,16000.0,26.2654,26.3361,26.1063,26.1681,16000.0
2008-11-18 10:45:00,29.61,29.75,29.61,29.72,17000.0,26.1681,26.2919,26.1681,26.2654,17000.0
2008-11-18 10:50:00,29.73,29.95,29.7,29.92,22000.0,26.2742,26.4686,26.2477,26.4421,22000.0
2008-11-18 10:55:00,29.9,30.0,29.89,30.0,26300.0,26.4244,26.5128,26.4156,26.5128,26300.0
2008-11-18 11:00:00,30.0,30.0,29.76,29.78,13000.0,26.5128,26.5128,26.3007,26.3184,13000.0
2008-11-18 11:05:00,29.8,29.87,29.78,29.86,12900.0,26.3361,26.3979,26.3184,26.3891,12900.0
2008-11-18 11:10:00,29.84,29.93,29.83,29.9,17800.0,26.3714,26.451,26.3626,26.4244,17800.0
2008-11-18 11:15:00,29.93,30.0,29.89,29.98,20600.0,26.451,26.5128,26.4156,26.4951,20600.0
2008-11-18 11:20:00,29.98,30.0,29.86,29.9,17000.0,26.4951,26.5128,26.3891,26.4244,17000.0
2008-11-18 11:25:00,29.9,29.99,29.83,29.96,6800.0,26.4244,26.504,26.3626,26.4775,6800.0
2008-11-18 11:30:00,29.96,30.0,29.92,29.95,25200.0,26.4775,26.5128,26.4421,26.4686,25200.0
2008-11-18 11:35:00,29.97,30.04,29.97,29.99,36200.0,26.4863,26.5482,26.4863,26.504,36200.0
2008-11-18 11:40:00,30.0,30.07,29.9,29.93,11700.0,26.5128,26.5747,26.4244,26.451,11700.0
2008-11-18 11:45:00,29.93,30.12,29.85,29.91,22100.0,26.451,26.6189,26.3803,26.4333,22100.0
2008-11-18 11:50:00,29.92,30.13,29.92,29.97,31800.0,26.4421,26.6277,26.4421,26.4863,31800.0
2008-11-18 11:55:00,29.97,30.03,29.87,30.0,19200.0,26.4863,26.5393,26.3979,26.5128,19200.0
2008-11-18 12:00:00,30.0,30.01,29.85,29.87,12800.0,26.5128,26.5217,26.3803,26.3979,12800.0
2008-11-18 12:05:00,29.87,29.92,29.69,29.73,17000.0,26.3979,26.4421,26.2388,26.2742,17000.0
2008-11-18 12:10:00,29.73,29.86,29.7,29.72,19300.0,26.2742,26.3891,26.2477,26.2654,19300.0
2008-11-18 12:15:00,29.74,29.8,29.51,29.56,28700.0,26.283,26.3361,26.0798,26.124,28700.0
2008-11-18 12:20:00,29.55,29.6,29.39,29.45,31000.0,26.1151,26.1593,25.9737,26.0267,31000.0
2008-11-18 12:25:00,29.46,29.52,29.44,29.51,23000.0,26.0356,26.0886,26.0179,26.0798,23000.0
2008-11-18 12:30:00,29.51,29.65,29.48,29.65,29300.0,26.0798,26.2035,26.0533,26.2035,29300.0
2008-11-18 12:35:00,29.62,29.64,29.47,29.57,21900.0,26.177,26.1947,26.0444,26.1328,21900.0
2008-11-18 12:40:00,29.56,29.62,29.52,29.54,18700.0,26.124,26.177,26.0886,26.1063,18700.0
2008-11-18 12:45:00,29.54,29.56,29.35,29.36,13100.0,26.1063,26.124,25.9384,25.9472,13100.0
2008-11-18 12:50:00,29.35,29.52,29.34,29.51,25900.0,25.9384,26.0886,25.9295,26.0798,25900.0
2008-11-18 12:55:00,29.5,29.6,29.5,29.57,17500.0,26.0709,26.1593,26.0709,26.1328,17500.0
2008-11-18 13:00:00,29.56,29.57,29.41,29.42,16500.0,26.124,26.1328,25.9914,26.0002,16500.0
2008-11-18 13:05:00,29.39,29.45,29.37,29.4,11600.0,25.9737,26.0267,25.956,25.9826,11600.0
2008-11-18 13:10:00,29.41,29.45,29.27,29.36,22800.0,25.9914,26.0267,25.8677,25.9472,22800.0
2008-11-18 13:15:00,29.37,29.44,29.31,29.4,35200.0,25.956,26.0179,25.903,25.9826,35200.0
2008-11-18 13:20:00,29.41,29.53,29.41,29.42,12000.0,25.9914,26.0974,25.9914,26.0002,12000.0
2008-11-18 13:25:00,29.42,29.52,29.39,29.43,14700.0,26.0002,26.0886,25.9737,26.0091,14700.0
2008-11-18 13:30:00,29.45,29.46,29.3,29.34,20200.0,26.0267,26.0356,25.8942,25.9295,20200.0
2008-11-18 13:35:00,29.33,29.35,29.23,29.24,39600.0,25.9207,25.9384,25.8323,25.8412,39600.0
2008-11-18 13:40:00,29.27,29.38,29.27,29.28,10900.0,25.8677,25.9649,25.8677,25.8765,10900.0
2008-11-18 13:45:00,29.3,29.3,29.11,29.16,32800.0,25.8942,25.8942,25.7263,25.7705,32800.0
2008-11-18 13:50:00,29.17,29.41,29.16,29.39,42700.0,25.7793,25.9914,25.7705,25.9737,42700.0
2008-11-18 13:55:00,29.42,29.64,29.35,29.6,38600.0,26.0002,26.1947,25.9384,26.1593,38600.0
2008-11-18 14:00:00,29.59,29.62,29.3,29.41,29100.0,26.1505,26.177,25.8942,25.9914,29100.0
2008-11-18 14:05:00,29.39,29.41,29.24,29.31,23000.0,25.9737,25.9914,25.8412,25.903,23000.0
2008-11-18 14:10:00,29.28,29.5,29.28,29.46,22800.0,25.8765,26.0709,25.8765,26.0356,22800.0
2008-11-18 14:15:00,29.48,29.48,29.29,29.33,22900.0,26.0533,26.0533,25.8853,25.9207,22900.0
2008-11-18 14:20:00,29.32,29.47,29.28,29.4,19200.0,25.9119,26.0444,25.8765,25.9826,19200.0
2008-11-18 14:25:00,29.43,29.5,29.3,29.36,18100.0,26.0091,26.0709,25.8942,25.9472,18100.0
2008-11-18 14:30:00,29.36,29.38,29.13,29.17,12600.0,25.9472,25.9649,25.7439,25.7793,12600.0
2008-11-18 14:35:00,29.15,29.29,29.15,29.24,13000.0,25.7616,25.8853,25.7616,25.8412,13000.0
2008-11-18 14:40:00,29.24,29.36,29.19,29.24,25800.0,25.8412,25.9472,25.797,25.8412,25800.0
2008-11-18 14:45:00,29.24,29.29,29.13,29.21,54300.0,25.8412,25.8853,25.7439,25.8146,54300.0
2008-11-18 14:50:00,29.2,29.31,29.17,29.25,38100.0,25.8058,25.903,25.7793,25.85,38100.0
2008-11-18 14:55:00,29.26,29.34,29.21,29.27,22200.0,25.8588,25.9295,25.8146,25.8677,22200.0
2008-11-18 15:00:00,29.27,29.44,29.16,29.22,29600.0,25.8677,26.0179,25.7705,25.8235,29600.0
2008-11-18 15:05:00,29.22,29.57,29.16,29.57,28500.0,25.8235,26.1328,25.7705,26.1328,28500.0
2008-11-18 15:10:00,29.57,29.79,29.43,29.48,54200.0,26.1328,26.3272,26.0091,26.0533,54200.0
2008-11-18 15:15:00,29.49,29.62,29.41,29.6,34500.0,26.0621,26.177,25.9914,26.1593,34500.0
2008-11-18 15:20:00,29.6,29.85,29.54,29.62,71400.0,26.1593,26.3803,26.1063,26.177,71400.0
2008-11-18 15:25:00,29.61,29.73,29.44,29.68,26900.0,26.1681,26.2742,26.0179,26.23,26900.0
2008-11-18 15:30:00,29.7,29.7,29.49,29.59,44200.0,26.2477,26.2477,26.0621,26.1505,44200.0
2008-11-18 15:35:00,29.61,30.0,29.61,29.88,48900.0,26.1681,26.5128,26.1681,26.4068,48900.0
2008-11-18 15:40:00,29.87,30.17,29.76,29.87,69700.0,26.3979,26.6631,26.3007,26.3979,69700.0
2008-11-18 15:45:00,29.88,30.12,29.83,30.02,64900.0,26.4068,26.6189,26.3626,26.5305,64900.0
2008-11-18 15:50:00,29.99,30.16,29.96,30.04,80600.0,26.504,26.6542,26.4775,26.5482,80600.0
2008-11-18 15:55:00,30.04,30.18,29.93,30.07,91200.0,26.5482,26.6719,26.451,26.5747,91200.0
2008-11-19 09:30:00,29.3,30.21,29.28,30.21,43000.0,25.8942,26.6984,25.8765,26.6984,43000.0
2008-11-19 09:35:00,30.21,30.49,30.18,30.39,27400.0,26.6984,26.9459,26.6719,26.8575,27400.0
2008-11-19 09:40:00,30.45,30.47,30.26,30.38,30600.0,26.9105,26.9282,26.7426,26.8486,30600.0
2008-11-19 09:45:00,30.44,30.5,30.26,30.44,40600.0,26.9017,26.9547,26.7426,26.9017,40600.0
2008-11-19 09:50:00,30.44,30.46,30.01,30.19,63300.0,26.9017,26.9193,26.5217,26.6807,63300.0
2008-11-19 09:55:00,30.21,30.39,30.08,30.29,38000.0,26.6984,26.8575,26.5835,26.7691,38000.0
2008-11-19 10:00:00,30.29,30.29,30.05,30.26,28200.0,26.7691,26.7691,26.557,26.7426,28200.0
2008-11-19 10:05:00,30.21,30.22,30.06,30.11,39400.0,26.6984,26.7072,26.5658,26.61,39400.0
2008-11-19 10:10:00,30.15,30.18,29.95,30.05,33000.0,26.6454,26.6719,26.4686,26.557,33000.0
2008-11-19 10:15:00,30.04,30.1,29.87,29.87,26000.0,26.5482,26.6012,26.3979,26.3979,26000.0
2008-11-19 10:20:00,29.85,29.88,29.65,29.66,42200.0,26.3803,26.4068,26.2035,26.2123,42200.0
2008-11-19 10:25:00,29.64,29.69,29.46,29.63,31000.0,26.1947,26.2388,26.0356,26.1858,31000.0
2008-11-19 10:30:00,29.64,29.64,29.4,29.46,25900.0,26.1947,26.1947,25.9826,26.0356,25900.0
2008-11-19 10:35:00,29.5,29.5,29.26,29.27,27200.0,26.0709,26.0709,25.8588,25.8677,27200.0
2008-11-19 10:40:00,29.3,29.35,29.19,29.26,24800.0,25.8942,25.9384,25.797,25.8588,24800.0
2008-11-19 10:45:00,29.2,29.24,29.0,29.03,23000.0,25.8058,25.8412,25.6291,25.6556,23000.0
2008-11-19 10:50:00,29.03,29.14,28.95,28.99,23500.0,25.6556,25.7528,25.5849,25.6202,23500.0
2008-11-19 10:55:00,28.99,29.03,28.86,28.93,30300.0,25.6202,25.6556,25.5053,25.5672,30300.0
2008-11-19 11:00:00,28.92,29.09,28.88,29.02,23600.0,25.5584,25.7086,25.523,25.6467,23600.0
2008-11-19 11:05:00,29.02,29.15,28.97,29.15,19600.0,25.6467,25.7616,25.6025,25.7616,19600.0
2008-11-19 11:10:00,29.14,29.21,29.06,29.09,16400.0,25.7528,25.8146,25.6821,25.7086,16400.0
2008-11-19 11:15:00,29.06,29.27,28.95,29.25,30200.0,25.6821,25.8677,25.5849,25.85,30200.0
2008-11-19 11:20:00,29.26,29.31,29.1,29.13,28500.0,25.8588,25.903,25.7174,25.7439,28500.0
2008-11-19 11:25:00,29.12,29.13,28.86,28.93,24000.0,25.7351,25.7439,25.5053,25.5672,24000.0
2008-11-19 11:30:00,28.93,29.09,28.86,29.0,35100.0,25.5672,25.7086,25.5053,25.6291,35100.0
2008-11-19 11:35:00,28.98,29.01,28.8,28.89,17400.0,25.6114,25.6379,25.4523,25.5318,17400.0
2008-11-19 11:40:00,28.9,28.96,28.75,28.95,24900.0,25.5407,25.5937,25.4081,25.5849,24900.0
2008-11-19 11:45:00,28.95,28.97,28.75,28.86,14800.0,25.5849,25.6025,25.4081,25.5053,14800.0
2008-11-19 11:50:00,28.84,29.08,28.84,28.99,24000.0,25.4877,25.6998,25.4877,25.6202,24000.0
2008-11-19 11:55:00,28.99,29.01,28.87,28.94,17400.0,25.6202,25.6379,25.5142,25.576,17400.0
2008-11-19 12:00:00,28.94,28.95,28.79,28.92,31000.0,25.576,25.5849,25.4435,25.5584,31000.0
2008-11-19 12:05:00,28.95,29.06,28.89,29.06,36600.0,25.5849,25.6821,25.5318,25.6821,36600.0
2008-11-19 12:10:00,29.05,29.07,28.81,28.97,32200.0,25.6732,25.6909,25.4611,25.6025,32200.0
2008-11-19 12:15:00,28.97,29.0,28.75,28.77,29800.0,25.6025,25.6291,25.4081,25.4258,29800.0
2008-11-19 12:20:00,28.77,28.85,28.7,28.76,31600.0,25.4258,25.4965,25.3639,25.417,31600.0
2008-11-19 12:25:00,28.83,28.84,28.62,28.7,22500.0,25.4788,25.4877,25.2932,25.3639,22500.0
2008-11-19 12:30:00,28.73,28.8,28.65,28.78,29800.0,25.3904,25.4523,25.3197,25.4346,29800.0
2008-11-19 12:35:00,28.83,28.9,28.74,28.84,42900.0,25.4788,25.5407,25.3993,25.4877,42900.0
2008-11-19 12:40:00,28.84,28.95,28.84,28.9,27000.0,25.4877,25.5849,25.4877,25.5407,27000.0
2008-11-19 12:45:00,28.9,28.95,28.83,28.89,13500.0,25.5407,25.5849,25.4788,25.5318,13500.0
2008-11-19 12:50:00,28.9,28.91,28.73,28.82,21200.0,25.5407,25.5495,25.3904,25.47,21200.0
2008-11-19 12:55:00,28.82,28.83,28.77,28.81,22000.0,25.47,25.4788,25.4258,25.4611,22000.0
2008-11-19 13:00:00,28.81,28.98,28.79,28.89,28400.0,25.4611,25.6114,25.4435,25.5318,28400.0
2008-11-19 13:05:00,28.88,28.97,28.84,28.85,22400.0,25.523,25.6025,25.4877,25.4965,22400.0
2008-11-19 13:10:00,28.85,28.95,28.81,28.94,13400.0,25.4965,25.5849,25.4611,25.576,13400.0
2008-11-19 13:15:00,28.93,28.93,28.74,28.84,13700.0,25.5672,25.5672,25.3993,25.4877,13700.0
2008-11-19 13:20:00,28.85,28.86,28.72,28.75,17400.0,25.4965,25.5053,25.3816,25.4081,17400.0
2008-11-19 13:25:00,28.76,28.78,28.63,28.64,13400.0,25.417,25.4346,25.3021,25.3109,13400.0
2008-11-19 13:30:00,28.65,28.69,28.58,28.61,22200.0,25.3197,25.3551,25.2579,25.2844,22200.0
2008-11-19 13:35:00,28.62,28.7,28.5,28.67,17600.0,25.2932,25.3639,25.1872,25.3374,17600.0
2008-11-19 13:40:00,28.67,28.67,28.58,28.58,56500.0,25.3374,25.3374,25.2579,25.2579,56500.0
2008-11-19 13:45:00,28.58,28.61,28.54,28.54,14000.0,25.2579,25.2844,25.2225,25.2225,14000.0
2008-11-19 13:50:00,28.53,28.63,28.5,28.57,19500.0,25.2137,25.3021,25.1872,25.249,19500.0
2008-11-19 13:55:00,28.6,28.7,28.57,28.62,22500.0,25.2755,25.3639,25.249,25.2932,22500.0
2008-11-19 14:00:00,28.62,28.62,28.46,28.51,40600.0,25.2932,25.2932,25.1518,25.196,40600.0
2008-11-19 14:05:00,28.5,28.52,28.37,28.45,64400.0,25.1872,25.2048,25.0723,25.143,64400.0
2008-11-19 14:10:00,28.45,28.62,28.4,28.5,35500.0,25.143,25.2932,25.0988,25.1872,35500.0
2008-11-19 14:15:00,28.49,28.61,28.34,28.35,25200.0,25.1783,25.2844,25.0458,25.0546,25200.0
2008-11-19 14:20:00,28.35,28.4,28.24,28.25,17800.0,25.0546,25.0988,24.9574,24.9662,17800.0
2008-11-19 14:25:00,28.25,28.49,28.24,28.28,35500.0,24.9662,25.1783,24.9574,24.9927,35500.0
2008-11-19 14:30:00,28.26,28.4,28.21,28.25,16200.0,24.9751,25.0988,24.9309,24.9662,16200.0
2008-11-19 14:35:00,28.25,28.31,28.14,28.28,20300.0,24.9662,25.0193,24.869,24.9927,20300.0
2008-11-19 14:40:00,28.26,28.59,28.22,28.53,28500.0,24.9751,25.2667,24.9397,25.2137,28500.0
2008-11-19 14:45:00,28.53,28.75,28.48,28.57,28400.0,25.2137,25.4081,25.1695,25.249,28400.0
2008-11-19 14:50:00,28.58,28.69,28.5,28.55,24200.0,25.2579,25.3551,25.1872,25.2314,24200.0
2008-11-19 14:55:00,28.54,28.65,28.43,28.57,29000.0,25.2225,25.3197,25.1253,25.249,29000.0
2008-11-19 15:00:00,28.57,28.58,28.34,28.52,44400.0,25.249,25.2579,25.0458,25.2048,44400.0
2008-11-19 15:05:00,28.56,28.73,28.5,28.71,19200.0,25.2402,25.3904,25.1872,25.3728,19200.0
2008-11-19 15:10:00,28.66,28.77,28.58,28.59,18700.0,25.3286,25.4258,25.2579,25.2667,18700.0
2008-11-19 15:15:00,28.61,28.61,28.32,28.36,41100.0,25.2844,25.2844,25.0281,25.0634,41100.0
2008-11-19 15:20:00,28.34,28.4,28.17,28.24,35300.0,25.0458,25.0988,24.8955,24.9574,35300.0
2008-11-19 15:25:00,28.24,28.35,28.12,28.28,48800.0,24.9574,25.0546,24.8513,24.9927,48800.0
2008-11-19 15:30:00,28.31,28.32,28.13,28.32,48700.0,25.0193,25.0281,24.8602,25.0281,48700.0
2008-11-19 15:35:00,28.32,28.34,27.92,28.01,95000.0,25.0281,25.0458,24.6746,24.7541,95000.0
2008-11-19 15:40:00,28.0,28.19,27.97,28.14,97200.0,24.7453,24.9132,24.7188,24.869,97200.0
2008-11-19 15:45:00,28.15,28.22,27.96,28.07,171700.0,24.8779,24.9397,24.7099,24.8072,171700.0
2008-11-19 15:50:00,28.07,28.1,27.92,28.04,106000.0,24.8072,24.8337,24.6746,24.7806,106000.0
2008-11-19 15:55:00,28.06,28.06,27.89,27.96,96700.0,24.7983,24.7983,24.6481,24.7099,96700.0
2008-11-20 09:30:00,26.67,27.67,25.95,27.31,147200.0,23.5699,24.4537,22.9336,24.1355,147200.0
2008-11-20 09:35:00,27.25,27.35,26.57,26.64,97800.0,24.0825,24.1708,23.4815,23.5434,97800.0
2008-11-20 09:40:00,26.57,26.94,26.49,26.78,58200.0,23.4815,23.8085,23.4108,23.6671,58200.0
2008-11-20 09:45:00,26.76,27.45,26.73,27.19,130100.0,23.6494,24.2592,23.6229,24.0294,130100.0
2008-11-20 09:50:00,27.21,27.43,26.9,26.99,54300.0,24.0471,24.2415,23.7732,23.8527,54300.0
2008-11-20 09:55:00,26.96,27.05,26.71,26.78,56000.0,23.8262,23.9057,23.6052,23.6671,56000.0
2008-11-20 10:00:00,26.78,26.94,26.48,26.5,70700.0,23.6671,23.8085,23.402,23.4197,70700.0
2008-11-20 10:05:00,26.5,26.72,26.4,26.43,55400.0,23.4197,23.6141,23.3313,23.3578,55400.0
2008-11-20 10:10:00,26.36,26.48,26.28,26.46,69700.0,23.2959,23.402,23.2252,23.3843,69700.0
2008-11-20 10:15:00,26.48,26.5,26.12,26.23,58400.0,23.402,23.4197,23.0838,23.181,58400.0
2008-11-20 10:20:00,26.22,26.3,26.06,26.07,61800.0,23.1722,23.2429,23.0308,23.0396,61800.0
2008-11-20 10:25:00,26.07,26.17,26.0,26.09,79600.0,23.0396,23.128,22.9778,23.0573,79600.0
2008-11-20 10:30:00,26.07,26.54,26.03,26.49,87400.0,23.0396,23.455,23.0043,23.4108,87400.0
2008-11-20 10:35:00,26.5,26.55,26.31,26.34,65400.0,23.4197,23.4638,23.2517,23.2783,65400.0
2008-11-20 10:40:00,26.34,26.94,26.34,26.94,45800.0,23.2783,23.8085,23.2783,23.8085,45800.0
2008-11-20 10:45:00,26.93,27.11,26.85,27.03,98700.0,23.7997,23.9587,23.729,23.888,98700.0
2008-11-20 10:50:00,27.02,27.08,26.87,27.01,41300.0,23.8792,23.9322,23.7466,23.8704,41300.0
2008-11-20 10:55:00,27.02,27.19,26.87,27.19,49400.0,23.8792,24.0294,23.7466,24.0294,49400.0
2008-11-20 11:00:00,27.25,27.54,27.16,27.54,57700.0,24.0825,24.3388,24.0029,24.3388,57700.0
2008-11-20 11:05:00,27.55,27.74,27.38,27.39,37500.0,24.3476,24.5155,24.1974,24.2062,37500.0
2008-11-20 11:10:00,27.37,27.87,27.23,27.86,51700.0,24.1885,24.6304,24.0648,24.6216,51700.0
2008-11-20 11:15:00,27.86,27.9,27.5,27.5,23800.0,24.6216,24.6569,24.3034,24.3034,23800.0
2008-11-20 11:20:00,27.52,27.6,27.24,27.24,27400.0,24.3211,24.3918,24.0736,24.0736,27400.0
2008-11-20 11:25:00,27.24,27.4,27.16,27.38,18100.0,24.0736,24.215,24.0029,24.1974,18100.0
2008-11-20 11:30:00,27.35,27.35,27.15,27.24,20700.0,24.1708,24.1708,23.9941,24.0736,20700.0
2008-11-20 11:35:00,27.28,27.47,27.11,27.3,22600.0,24.109,24.2769,23.9587,24.1267,22600.0
2008-11-20 11:40:00,27.3,27.39,27.14,27.39,17800.0,24.1267,24.2062,23.9853,24.2062,17800.0
2008-11-20 11:45:00,27.4,27.53,27.33,27.53,27600.0,24.215,24.3299,24.1532,24.3299,27600.0
2008-11-20 11:50:00,27.56,27.56,27.34,27.38,21900.0,24.3564,24.3564,24.162,24.1974,21900.0
2008-11-20 11:55:00,27.36,27.37,27.28,27.31,28000.0,24.1797,24.1885,24.109,24.1355,28000.0
2008-11-20 12:00:00,27.32,27.32,27.08,27.09,23200.0,24.1443,24.1443,23.9322,23.9411,23200.0
2008-11-20 12:05:00,27.11,27.32,27.1,27.13,20400.0,23.9587,24.1443,23.9499,23.9764,20400.0
2008-11-20 12:10:00,27.12,27.37,27.12,27.32,27100.0,23.9676,24.1885,23.9676,24.1443,27100.0
2008-11-20 12:15:00,27.32,27.45,27.23,27.33,27100.0,24.1443,24.2592,24.0648,24.1532,27100.0
2008-11-20 12:20:00,27.34,27.71,27.34,27.56,35200.0,24.162,24.489,24.162,24.3564,35200.0
2008-11-20 12:25:00,27.54,27.9,27.54,27.75,35800.0,24.3388,24.6569,24.3388,24.5244,35800.0
2008-11-20 12:30:00,27.76,28.01,27.69,27.84,42200.0,24.5332,24.7541,24.4713,24.6039,42200.0
2008-11-20 12:35:00,27.84,27.89,27.67,27.76,43500.0,24.6039,24.6481,24.4537,24.5332,43500.0
2008-11-20 12:40:00,27.76,27.83,27.49,27.49,39700.0,24.5332,24.5951,24.2946,24.2946,39700.0
2008-11-20 12:45:00,27.52,28.0,27.42,27.91,31000.0,24.3211,24.7453,24.2327,24.6658,31000.0
2008-11-20 12:50:00,27.93,28.23,27.89,28.2,101400.0,24.6834,24.9486,24.6481,24.922,101400.0
2008-11-20 12:55:00,28.2,28.2,27.92,27.95,35500.0,24.922,24.922,24.6746,24.7011,35500.0
2008-11-20 13:00:00,27.93,27.94,27.32,27.42,50600.0,24.6834,24.6923,24.1443,24.2327,50600.0
2008-11-20 13:05:00,27.44,27.62,27.42,27.48,28800.0,24.2504,24.4095,24.2327,24.2857,28800.0
2008-11-20 13:10:00,27.48,27.57,27.32,27.41,19100.0,24.2857,24.3653,24.1443,24.2239,19100.0
2008-11-20 13:15:00,27.46,27.71,27.38,27.41,19100.0,24.2681,24.489,24.1974,24.2239,19100.0
2008-11-20 13:20:00,27.39,27.4,27.06,27.35,34400.0,24.2062,24.215,23.9146,24.1708,34400.0
2008-11-20 13:25:00,27.38,27.42,27.08,27.08,17300.0,24.1974,24.2327,23.9322,23.9322,17300.0
2008-11-20 13:30:00,27.06,27.34,27.01,27.3,18100.0,23.9146,24.162,23.8704,24.1267,18100.0
2008-11-20 13:35:00,27.29,27.29,26.92,27.02,21200.0,24.1178,24.1178,23.7908,23.8792,21200.0
2008-11-20 13:40:00,27.0,27.05,26.93,27.0,10600.0,23.8615,23.9057,23.7997,23.8615,10600.0
2008-11-20 13:45:00,26.98,27.18,26.94,27.04,14000.0,23.8439,24.0206,23.8085,23.8969,14000.0
2008-11-20 13:50:00,27.03,27.28,26.99,27.12,14400.0,23.888,24.109,23.8527,23.9676,14400.0
2008-11-20 13:55:00,27.12,27.32,26.99,27.24,24700.0,23.9676,24.1443,23.8527,24.0736,24700.0
2008-11-20 14:00:00,27.24,27.37,26.97,27.0,26100.0,24.0736,24.1885,23.835,23.8615,26100.0
2008-11-20 14:05:00,27.0,27.11,26.84,26.88,17600.0,23.8615,23.9587,23.7201,23.7555,17600.0
2008-11-20 14:10:00,26.87,27.02,26.82,26.83,21100.0,23.7466,23.8792,23.7025,23.7113,21100.0
2008-11-20 14:15:00,26.84,26.98,26.65,26.71,21700.0,23.7201,23.8439,23.5522,23.6052,21700.0
2008-11-20 14:20:00,26.71,26.93,26.68,26.78,20400.0,23.6052,23.7997,23.5787,23.6671,20400.0
2008-11-20 14:25:00,26.79,26.81,26.6,26.63,9900.0,23.6759,23.6936,23.508,23.5345,9900.0
2008-11-20 14:30:00,26.63,26.8,26.58,26.65,14000.0,23.5345,23.6848,23.4904,23.5522,14000.0
2008-11-20 14:35:00,26.65,26.82,26.59,26.68,32800.0,23.5522,23.7025,23.4992,23.5787,32800.0
2008-11-20 14:40:00,26.65,26.78,26.61,26.61,13700.0,23.5522,23.6671,23.5169,23.5169,13700.0
2008-11-20 14:45:00,26.6,26.6,26.4,26.42,13000.0,23.508,23.508,23.3313,23.349,13000.0
2008-11-20 14:50:00,26.48,26.6,26.38,26.5,22400.0,23.402,23.508,23.3136,23.4197,22400.0
2008-11-20 14:55:00,26.44,26.51,26.3,26.37,27300.0,23.3666,23.4285,23.2429,23.3048,27300.0
2008-11-20 15:00:00,26.36,26.65,26.33,26.39,32600.0,23.2959,23.5522,23.2694,23.3224,32600.0
2008-11-20 15:05:00,26.38,26.45,26.3,26.38,20500.0,23.3136,23.3755,23.2429,23.3136,20500.0
2008-11-20 15:10:00,26.38,26.47,26.31,26.36,23500.0,23.3136,23.3931,23.2517,23.2959,23500.0
2008-11-20 15:15:00,26.35,26.45,26.16,26.21,30500.0,23.2871,23.3755,23.1192,23.1634,30500.0
2008-11-20 15:20:00,26.24,26.38,26.04,26.08,40600.0,23.1899,23.3136,23.0131,23.0485,40600.0
2008-11-20 15:25:00,26.08,26.08,25.96,25.98,61300.0,23.0485,23.0485,22.9424,22.9601,61300.0
2008-11-20 15:30:00,26.0,26.06,25.96,26.0,96200.0,22.9778,23.0308,22.9424,22.9778,96200.0
2008-11-20 15:35:00,25.97,26.12,25.73,25.77,80300.0,22.9513,23.0838,22.7392,22.7745,80300.0
2008-11-20 15:40:00,25.77,25.8,25.5,25.54,113900.0,22.7745,22.801,22.5359,22.5712,113900.0
2008-11-20 15:45:00,25.54,25.96,25.46,25.73,118900.0,22.5712,22.9424,22.5005,22.7392,118900.0
2008-11-20 15:50:00,25.7,25.77,25.21,25.25,96200.0,22.7126,22.7745,22.2796,22.315,96200.0
2008-11-20 15:55:00,25.26,25.55,25.15,25.55,142000.0,22.3238,22.5801,22.2266,22.5801,142000.0
2008-11-21 09:30:00,25.9,26.3,25.37,26.23,119900.0,22.8894,23.2429,22.421,23.181,119900.0
2008-11-21 09:35:00,26.34,26.38,25.5,25.57,81900.0,23.2783,23.3136,22.5359,22.5978,81900.0
2008-11-21 09:40:00,25.53,25.71,25.34,25.71,53700.0,22.5624,22.7215,22.3945,22.7215,53700.0
2008-11-21 09:45:00,25.72,25.86,25.68,25.74,21900.0,22.7303,22.854,22.695,22.748,21900.0
2008-11-21 09:50:00,25.74,25.79,25.07,25.19,92500.0,22.748,22.7922,22.1559,22.2619,92500.0
2008-11-21 09:55:00,25.15,25.18,24.6,24.68,105200.0,22.2266,22.2531,21.7405,21.8112,105200.0
2008-11-21 10:00:00,24.68,24.76,24.61,24.63,90100.0,21.8112,21.8819,21.7493,21.767,90100.0
2008-11-21 10:05:00,24.64,24.98,24.56,24.96,39500.0,21.7759,22.0763,21.7052,22.0587,39500.0
2008-11-21 10:10:00,24.95,24.95,24.62,24.74,36300.0,22.0498,22.0498,21.7582,21.8642,36300.0
2008-11-21 10:15:00,24.74,24.74,24.42,24.57,35000.0,21.8642,21.8642,21.5814,21.714,35000.0
2008-11-21 10:20:00,24.57,24.68,24.29,24.34,81300.0,21.714,21.8112,21.4665,21.5107,81300.0
2008-11-21 10:25:00,24.3,24.34,23.9,23.93,99600.0,21.4754,21.5107,21.1219,21.1484,99600.0
2008-11-21 10:30:00,23.93,24.17,23.91,23.96,45000.0,21.1484,21.3605,21.1307,21.1749,45000.0
2008-11-21 10:35:00,23.95,24.01,23.88,23.9,41100.0,21.1661,21.2191,21.1042,21.1219,41100.0
2008-11-21 10:40:00,23.9,23.91,23.49,23.52,146000.0,21.1219,21.1307,20.7595,20.786,146000.0
2008-11-21 10:45:00,23.53,23.64,23.36,23.47,97700.0,20.7949,20.8921,20.6446,20.7419,97700.0
2008-11-21 10:50:00,23.48,23.51,23.18,23.21,64400.0,20.7507,20.7772,20.4856,20.5121,64400.0
2008-11-21 10:55:00,23.22,23.22,22.55,22.6,125800.0,20.5209,20.5209,19.9288,19.973,125800.0
2008-11-21 11:00:00,22.6,22.71,22.33,22.37,105800.0,19.973,20.0702,19.7344,19.7697,105800.0
2008-11-21 11:05:00,22.37,22.63,22.34,22.6,98000.0,19.7697,19.9995,19.7432,19.973,98000.0
2008-11-21 11:10:00,22.58,22.78,22.52,22.63,89800.0,19.9553,20.1321,19.9023,19.9995,89800.0
2008-11-21 11:15:00,22.63,22.93,22.61,22.79,90000.0,19.9995,20.2646,19.9818,20.1409,90000.0
2008-11-21 11:20:00,22.79,23.07,22.7,23.03,81900.0,20.1409,20.3884,20.0614,20.353,81900.0
2008-11-21 11:25:00,22.94,23.28,22.94,23.24,95700.0,20.2735,20.5739,20.2735,20.5386,95700.0
2008-11-21 11:30:00,23.24,23.53,23.24,23.52,71200.0,20.5386,20.7949,20.5386,20.786,71200.0
2008-11-21 11:35:00,23.52,23.54,23.28,23.38,42900.0,20.786,20.8037,20.5739,20.6623,42900.0
2008-11-21 11:40:00,23.4,23.64,23.4,23.49,73900.0,20.68,20.8921,20.68,20.7595,73900.0
2008-11-21 11:45:00,23.56,23.85,23.56,23.72,58800.0,20.8214,21.0777,20.8214,20.9628,58800.0
2008-11-21 11:50:00,23.73,23.73,23.46,23.49,37200.0,20.9716,20.9716,20.733,20.7595,37200.0
2008-11-21 11:55:00,23.49,23.51,23.37,23.42,33100.0,20.7595,20.7772,20.6535,20.6977,33100.0
2008-11-21 12:00:00,23.45,23.52,23.38,23.43,38300.0,20.7242,20.786,20.6623,20.7065,38300.0
2008-11-21 12:05:00,23.43,23.7,23.42,23.64,85100.0,20.7065,20.9451,20.6977,20.8921,85100.0
2008-11-21 12:10:00,23.68,23.78,23.53,23.6,49600.0,20.9274,21.0158,20.7949,20.8567,49600.0
2008-11-21 12:15:00,23.62,23.81,23.57,23.57,30300.0,20.8744,21.0423,20.8302,20.8302,30300.0
2008-11-21 12:20:00,23.56,23.77,23.5,23.75,31300.0,20.8214,21.007,20.7684,20.9893,31300.0
2008-11-21 12:25:00,23.7,23.95,23.67,23.86,36400.0,20.9451,21.1661,20.9186,21.0865,36400.0
2008-11-21 12:30:00,23.86,23.97,23.73,23.81,68300.0,21.0865,21.1837,20.9716,21.0423,68300.0
2008-11-21 12:35:00,23.81,23.82,23.66,23.67,71900.0,21.0423,21.0512,20.9098,20.9186,71900.0
2008-11-21 12:40:00,23.67,23.91,23.61,23.89,88100.0,20.9186,21.1307,20.8656,21.113,88100.0
2008-11-21 12:45:00,23.88,23.99,23.78,23.78,38700.0,21.1042,21.2014,21.0158,21.0158,38700.0
2008-11-21 12:50:00,23.78,24.0,23.78,23.87,48000.0,21.0158,21.2103,21.0158,21.0954,48000.0
2008-11-21 12:55:00,23.87,23.92,23.81,23.84,29500.0,21.0954,21.1396,21.0423,21.0688,29500.0
2008-11-21 13:00:00,23.85,23.88,23.71,23.78,75500.0,21.0777,21.1042,20.954,21.0158,75500.0
2008-11-21 13:05:00,23.78,23.87,23.74,23.81,43900.0,21.0158,21.0954,20.9805,21.0423,43900.0
2008-11-21 13:10:00,23.82,23.98,23.79,23.83,43100.0,21.0512,21.1926,21.0247,21.06,43100.0
2008-11-21 13:15:00,23.82,23.9,23.79,23.86,36300.0,21.0512,21.1219,21.0247,21.0865,36300.0
2008-11-21 13:20:00,23.87,23.87,23.7,23.73,34800.0,21.0954,21.0954,20.9451,20.9716,34800.0
2008-11-21 13:25:00,23.74,23.91,23.73,23.9,31700.0,20.9805,21.1307,20.9716,21.1219,31700.0
2008-11-21 13:30:00,23.91,23.91,23.8,23.8,28700.0,21.1307,21.1307,21.0335,21.0335,28700.0
2008-11-21 13:35:00,23.8,23.81,23.74,23.79,67100.0,21.0335,21.0423,20.9805,21.0247,67100.0
2008-11-21 13:40:00,23.77,24.0,23.76,23.9,46400.0,21.007,21.2103,20.9981,21.1219,46400.0
2008-11-21 13:45:00,23.91,23.97,23.89,23.92,31000.0,21.1307,21.1837,21.113,21.1396,31000.0
2008-11-21 13:50:00,23.91,23.93,23.73,23.75,35800.0,21.1307,21.1484,20.9716,20.9893,35800.0
2008-11-21 13:55:00,23.75,23.76,23.45,23.45,40200.0,20.9893,20.9981,20.7242,20.7242,40200.0
2008-11-21 14:00:00,23.45,23.78,23.31,23.77,70000.0,20.7242,21.0158,20.6005,21.007,70000.0
2008-11-21 14:05:00,23.78,23.84,23.65,23.69,31300.0,21.0158,21.0688,20.9009,20.9363,31300.0
2008-11-21 14:10:00,23.72,23.79,23.58,23.61,29200.0,20.9628,21.0247,20.8391,20.8656,29200.0
2008-11-21 14:15:00,23.58,23.61,23.44,23.59,43500.0,20.8391,20.8656,20.7153,20.8479,43500.0
2008-11-21 14:20:00,23.6,23.85,23.59,23.76,43200.0,20.8567,21.0777,20.8479,20.9981,43200.0
2008-11-21 14:25:00,23.77,23.81,23.68,23.7,46300.0,21.007,21.0423,20.9274,20.9451,46300.0
2008-11-21 14:30:00,23.7,23.7,23.55,23.61,53200.0,20.9451,20.9451,20.8126,20.8656,53200.0
2008-11-21 14:35:00,23.59,23.68,23.5,23.62,31300.0,20.8479,20.9274,20.7684,20.8744,31300.0
2008-11-21 14:40:00,23.6,23.71,23.42,23.59,58300.0,20.8567,20.954,20.6977,20.8479,58300.0
2008-11-21 14:45:00,23.61,23.91,23.61,23.86,69500.0,20.8656,21.1307,20.8656,21.0865,69500.0
2008-11-21 14:50:00,23.87,23.91,23.79,23.83,34500.0,21.0954,21.1307,21.0247,21.06,34500.0
2008-11-21 14:55:00,23.83,23.94,23.67,23.77,37000.0,21.06,21.1572,20.9186,21.007,37000.0
2008-11-21 15:00:00,23.77,24.26,23.76,24.13,112300.0,21.007,21.44,20.9981,21.3251,112300.0
2008-11-21 15:05:00,24.14,24.14,23.8,23.8,167600.0,21.334,21.334,21.0335,21.0335,167600.0
2008-11-21 15:10:00,23.82,24.33,23.75,24.28,67200.0,21.0512,21.5019,20.9893,21.4577,67200.0
2008-11-21 15:15:00,24.28,24.32,24.04,24.29,52700.0,21.4577,21.4931,21.2456,21.4665,52700.0
2008-11-21 15:20:00,24.28,24.31,24.06,24.19,62000.0,21.4577,21.4842,21.2633,21.3782,62000.0
2008-11-21 15:25:00,24.19,24.37,24.1,24.29,85200.0,21.3782,21.5372,21.2986,21.4665,85200.0
2008-11-21 15:30:00,24.3,24.6,24.21,24.55,129300.0,21.4754,21.7405,21.3958,21.6963,129300.0
2008-11-21 15:35:00,24.52,24.82,24.47,24.63,140700.0,21.6698,21.9349,21.6256,21.767,140700.0
2008-11-21 15:40:00,24.64,24.8,24.14,24.15,185800.0,21.7759,21.9173,21.334,21.3428,185800.0
2008-11-21 15:45:00,24.13,24.3,23.86,24.13,156000.0,21.3251,21.4754,21.0865,21.3251,156000.0
2008-11-21 15:50:00,24.12,24.48,24.02,24.1,209800.0,21.3163,21.6345,21.2279,21.2986,209800.0
2008-11-21 15:55:00,24.09,24.57,24.07,24.56,306900.0,21.2898,21.714,21.2721,21.7052,306900.0
2008-11-24 09:30:00,24.91,25.34,24.66,25.05,38600.0,22.0145,22.3945,21.7935,22.1382,38600.0
2008-11-24 09:35:00,25.05,25.17,24.57,24.94,61300.0,22.1382,22.2443,21.714,22.041,61300.0
2008-11-24 09:40:00,24.88,25.16,24.61,25.16,62100.0,21.988,22.2354,21.7493,22.2354,62100.0
2008-11-24 09:45:00,25.12,25.63,25.12,25.49,78000.0,22.2001,22.6508,22.2001,22.5271,78000.0
2008-11-24 09:50:00,25.45,25.77,25.45,25.76,84800.0,22.4917,22.7745,22.4917,22.7657,84800.0
2008-11-24 09:55:00,25.75,26.07,25.75,25.94,50300.0,22.7568,23.0396,22.7568,22.9247,50300.0
2008-11-24 10:00:00,25.97,26.29,25.93,26.03,41200.0,22.9513,23.2341,22.9159,23.0043,41200.0
2008-11-24 10:05:00,26.04,26.08,25.93,26.06,48000.0,23.0131,23.0485,22.9159,23.0308,48000.0
2008-11-24 10:10:00,26.04,26.06,25.96,26.02,21100.0,23.0131,23.0308,22.9424,22.9954,21100.0
2008-11-24 10:15:00,26.03,26.04,25.8,25.84,31900.0,23.0043,23.0131,22.801,22.8364,31900.0
2008-11-24 10:20:00,25.84,25.9,25.76,25.79,20000.0,22.8364,22.8894,22.7657,22.7922,20000.0
2008-11-24 10:25:00,25.82,26.1,25.8,26.1,66400.0,22.8187,23.0661,22.801,23.0661,66400.0
2008-11-24 10:30:00,26.1,26.29,26.09,26.16,33400.0,23.0661,23.2341,23.0573,23.1192,33400.0
2008-11-24 10:35:00,26.18,26.18,25.92,25.95,25100.0,23.1368,23.1368,22.9071,22.9336,25100.0
2008-11-24 10:40:00,25.94,26.05,25.93,25.98,35500.0,22.9247,23.022,22.9159,22.9601,35500.0
2008-11-24 10:45:00,25.99,26.1,25.82,25.82,24800.0,22.9689,23.0661,22.8187,22.8187,24800.0
2008-11-24 10:50:00,25.86,25.93,25.82,25.85,31700.0,22.854,22.9159,22.8187,22.8452,31700.0
2008-11-24 10:55:00,25.85,26.15,25.82,26.15,26700.0,22.8452,23.1103,22.8187,23.1103,26700.0
2008-11-24 11:00:00,26.15,26.21,26.0,26.0,21300.0,23.1103,23.1634,22.9778,22.9778,21300.0
2008-11-24 11:05:00,25.99,26.08,25.96,26.01,23600.0,22.9689,23.0485,22.9424,22.9866,23600.0
2008-11-24 11:10:00,26.01,26.28,25.99,26.25,54300.0,22.9866,23.2252,22.9689,23.1987,54300.0
2008-11-24 11:15:00,26.24,26.3,26.16,26.28,37100.0,23.1899,23.2429,23.1192,23.2252,37100.0
2008-11-24 11:20:00,26.28,26.6,26.24,26.55,80300.0,23.2252,23.508,23.1899,23.4638,80300.0
2008-11-24 11:25:00,26.55,26.55,26.46,26.52,26400.0,23.4638,23.4638,23.3843,23.4373,26400.0
2008-11-24 11:30:00,26.48,26.62,26.39,26.56,53500.0,23.402,23.5257,23.3224,23.4727,53500.0
2008-11-24 11:35:00,26.55,26.62,26.45,26.57,30300.0,23.4638,23.5257,23.3755,23.4815,30300.0
2008-11-24 11:40:00,26.57,26.63,26.43,26.57,31500.0,23.4815,23.5345,23.3578,23.4815,31500.0
2008-11-24 11:45:00,26.55,26.56,26.46,26.47,31900.0,23.4638,23.4727,23.3843,23.3931,31900.0
2008-11-24 11:50:00,26.47,26.73,26.36,26.64,40200.0,23.3931,23.6229,23.2959,23.5434,40200.0
2008-11-24 11:55:00,26.64,26.84,26.63,26.76,37300.0,23.5434,23.7201,23.5345,23.6494,37300.0
2008-11-24 12:00:00,26.77,26.93,26.76,26.81,50100.0,23.6583,23.7997,23.6494,23.6936,50100.0
2008-11-24 12:05:00,26.81,26.81,26.68,26.69,46100.0,23.6936,23.6936,23.5787,23.5876,46100.0
2008-11-24 12:10:00,26.69,26.69,26.39,26.53,33600.0,23.5876,23.5876,23.3224,23.4462,33600.0
2008-11-24 12:15:00,26.54,26.62,26.29,26.36,44500.0,23.455,23.5257,23.2341,23.2959,44500.0
2008-11-24 12:20:00,26.36,26.36,25.97,26.1,40100.0,23.2959,23.2959,22.9513,23.0661,40100.0
2008-11-24 12:25:00,26.11,26.23,26.06,26.12,30100.0,23.075,23.181,23.0308,23.0838,30100.0
2008-11-24 12:30:00,26.1,26.49,26.09,26.41,45900.0,23.0661,23.4108,23.0573,23.3401,45900.0
2008-11-24 12:35:00,26.44,26.53,26.24,26.24,46200.0,23.3666,23.4462,23.1899,23.1899,46200.0
2008-11-24 12:40:00,26.24,26.41,26.21,26.28,53900.0,23.1899,23.3401,23.1634,23.2252,53900.0
2008-11-24 12:45:00,26.28,26.29,26.12,26.27,45600.0,23.2252,23.2341,23.0838,23.2164,45600.0
2008-11-24 12:50:00,26.27,26.35,26.19,26.31,30200.0,23.2164,23.2871,23.1457,23.2517,30200.0
2008-11-24 12:55:00,26.31,26.34,26.15,26.25,37100.0,23.2517,23.2783,23.1103,23.1987,37100.0
2008-11-24 13:00:00,26.28,26.36,26.2,26.24,54000.0,23.2252,23.2959,23.1545,23.1899,54000.0
2008-11-24 13:05:00,26.24,26.32,26.08,26.11,34400.0,23.1899,23.2606,23.0485,23.075,34400.0
2008-11-24 13:10:00,26.09,26.15,26.0,26.09,28500.0,23.0573,23.1103,22.9778,23.0573,28500.0
2008-11-24 13:15:00,26.11,26.17,26.02,26.15,28600.0,23.075,23.128,22.9954,23.1103,28600.0
2008-11-24 13:20:00,26.16,26.32,26.15,26.28,35600.0,23.1192,23.2606,23.1103,23.2252,35600.0
2008-11-24 13:25:00,26.29,26.49,26.27,26.48,27600.0,23.2341,23.4108,23.2164,23.402,27600.0
2008-11-24 13:30:00,26.47,26.53,26.35,26.49,41500.0,23.3931,23.4462,23.2871,23.4108,41500.0
2008-11-24 13:35:00,26.46,26.56,26.45,26.48,24800.0,23.3843,23.4727,23.3755,23.402,24800.0
2008-11-24 13:40:00,26.5,26.54,26.36,26.36,19300.0,23.4197,23.455,23.2959,23.2959,19300.0
2008-11-24 13:45:00,26.38,26.5,26.28,26.49,23700.0,23.3136,23.4197,23.2252,23.4108,23700.0
2008-11-24 13:50:00,26.51,26.66,26.42,26.66,26100.0,23.4285,23.5611,23.349,23.5611,26100.0
2008-11-24 13:55:00,26.65,26.93,26.57,26.84,33500.0,23.5522,23.7997,23.4815,23.7201,33500.0
2008-11-24 14:00:00,26.85,26.85,26.66,26.73,26700.0,23.729,23.729,23.5611,23.6229,26700.0
2008-11-24 14:05:00,26.73,26.74,26.46,26.51,34900.0,23.6229,23.6318,23.3843,23.4285,34900.0
2008-11-24 14:10:00,26.49,26.75,26.49,26.62,31000.0,23.4108,23.6406,23.4108,23.5257,31000.0
2008-11-24 14:15:00,26.62,26.81,26.55,26.81,29300.0,23.5257,23.6936,23.4638,23.6936,29300.0
2008-11-24 14:20:00,26.81,26.94,26.72,26.91,41200.0,23.6936,23.8085,23.6141,23.782,41200.0
2008-11-24 14:25:00,26.88,26.91,26.74,26.86,34200.0,23.7555,23.782,23.6318,23.7378,34200.0
2008-11-24 14:30:00,26.81,26.96,26.69,26.76,35100.0,23.6936,23.8262,23.5876,23.6494,35100.0
2008-11-24 14:35:00,26.77,26.94,26.77,26.78,19400.0,23.6583,23.8085,23.6583,23.6671,19400.0
2008-11-24 14:40:00,26.79,26.82,26.52,26.58,26800.0,23.6759,23.7025,23.4373,23.4904,26800.0
2008-11-24 14:45:00,26.58,26.66,26.4,26.42,47700.0,23.4904,23.5611,23.3313,23.349,47700.0
2008-11-24 14:50:00,26.42,26.66,26.42,26.66,40400.0,23.349,23.5611,23.349,23.5611,40400.0
2008-11-24 14:55:00,26.61,26.63,26.51,26.53,47200.0,23.5169,23.5345,23.4285,23.4462,47200.0
2008-11-24 15:00:00,26.52,26.58,26.42,26.5,56300.0,23.4373,23.4904,23.349,23.4197,56300.0
2008-11-24 15:05:00,26.51,26.58,26.4,26.55,48700.0,23.4285,23.4904,23.3313,23.4638,48700.0
2008-11-24 15:10:00,26.55,26.59,26.44,26.46,49000.0,23.4638,23.4992,23.3666,23.3843,49000.0
2008-11-24 15:15:00,26.48,26.56,26.38,26.48,48000.0,23.402,23.4727,23.3136,23.402,48000.0
2008-11-24 15:20:00,26.47,26.66,26.45,26.57,61700.0,23.3931,23.5611,23.3755,23.4815,61700.0
2008-11-24 15:25:00,26.57,26.82,26.54,26.82,59800.0,23.4815,23.7025,23.455,23.7025,59800.0
2008-11-24 15:30:00,26.82,26.91,26.67,26.71,76200.0,23.7025,23.782,23.5699,23.6052,76200.0
2008-11-24 15:35:00,26.71,26.94,26.64,26.83,72600.0,23.6052,23.8085,23.5434,23.7113,72600.0
2008-11-24 15:40:00,26.83,27.18,26.82,27.07,135200.0,23.7113,24.0206,23.7025,23.9234,135200.0
2008-11-24 15:45:00,27.07,27.07,26.47,26.47,140800.0,23.9234,23.9234,23.3931,23.3931,140800.0
2008-11-24 15:50:00,26.46,26.75,26.16,26.52,153700.0,23.3843,23.6406,23.1192,23.4373,153700.0
2008-11-24 15:55:00,26.55,26.67,26.26,26.37,170700.0,23.4638,23.5699,23.2076,23.3048,170700.0
2008-11-25 09:30:00,26.8,27.46,26.8,26.99,36900.0,23.6848,24.2681,23.6848,23.8527,36900.0
2008-11-25 09:35:00,26.99,27.41,26.88,27.18,58700.0,23.8527,24.2239,23.7555,24.0206,58700.0
2008-11-25 09:40:00,27.21,27.51,26.87,26.9,53400.0,24.0471,24.3123,23.7466,23.7732,53400.0
2008-11-25 09:45:00,26.95,27.43,26.95,27.38,26000.0,23.8173,24.2415,23.8173,24.1974,26000.0
2008-11-25 09:50:00,27.39,27.5,27.2,27.21,29700.0,24.2062,24.3034,24.0383,24.0471,29700.0
2008-11-25 09:55:00,27.17,27.24,26.98,27.24,23500.0,24.0118,24.0736,23.8439,24.0736,23500.0
2008-11-25 10:00:00,27.24,27.76,27.24,27.46,59000.0,24.0736,24.5332,24.0736,24.2681,59000.0
2008-11-25 10:05:00,27.46,27.67,27.45,27.62,26500.0,24.2681,24.4537,24.2592,24.4095,26500.0
2008-11-25 10:10:00,27.61,27.67,27.32,27.41,27900.0,24.4006,24.4537,24.1443,24.2239,27900.0
2008-11-25 10:15:00,27.41,27.53,27.25,27.48,40900.0,24.2239,24.3299,24.0825,24.2857,40900.0
2008-11-25 10:20:00,27.47,27.49,27.19,27.23,26600.0,24.2769,24.2946,24.0294,24.0648,26600.0
2008-11-25 10:25:00,27.19,27.62,27.19,27.53,31700.0,24.0294,24.4095,24.0294,24.3299,31700.0
2008-11-25 10:30:00,27.54,27.54,27.18,27.3,36700.0,24.3388,24.3388,24.0206,24.1267,36700.0
2008-11-25 10:35:00,27.3,27.34,27.19,27.3,24000.0,24.1267,24.162,24.0294,24.1267,24000.0
2008-11-25 10:40:00,27.29,27.48,27.16,27.21,48500.0,24.1178,24.2857,24.0029,24.0471,48500.0
2008-11-25 10:45:00,27.24,27.33,27.14,27.14,16200.0,24.0736,24.1532,23.9853,23.9853,16200.0
2008-11-25 10:50:00,27.15,27.18,27.09,27.15,14500.0,23.9941,24.0206,23.9411,23.9941,14500.0
2008-11-25 10:55:00,27.14,27.19,27.12,27.19,19500.0,23.9853,24.0294,23.9676,24.0294,19500.0
2008-11-25 11:00:00,27.2,27.22,27.05,27.08,24700.0,24.0383,24.056,23.9057,23.9322,24700.0
2008-11-25 11:05:00,27.09,27.09,26.91,26.97,32500.0,23.9411,23.9411,23.782,23.835,32500.0
2008-11-25 11:10:00,26.98,27.1,26.98,27.05,37800.0,23.8439,23.9499,23.8439,23.9057,37800.0
2008-11-25 11:15:00,27.05,27.15,26.92,27.09,30200.0,23.9057,23.9941,23.7908,23.9411,30200.0
2008-11-25 11:20:00,27.1,27.16,27.03,27.16,34000.0,23.9499,24.0029,23.888,24.0029,34000.0
2008-11-25 11:25:00,27.16,27.25,27.1,27.22,26300.0,24.0029,24.0825,23.9499,24.056,26300.0
2008-11-25 11:30:00,27.22,27.27,27.17,27.23,37100.0,24.056,24.1001,24.0118,24.0648,37100.0
2008-11-25 11:35:00,27.25,27.28,27.19,27.23,32900.0,24.0825,24.109,24.0294,24.0648,32900.0
2008-11-25 11:40:00,27.21,27.3,27.12,27.25,51200.0,24.0471,24.1267,23.9676,24.0825,51200.0
2008-11-25 11:45:00,27.26,27.33,27.24,27.3,32500.0,24.0913,24.1532,24.0736,24.1267,32500.0
2008-11-25 11:50:00,27.28,27.35,27.22,27.29,28800.0,24.109,24.1708,24.056,24.1178,28800.0
2008-11-25 11:55:00,27.32,27.36,27.23,27.24,29700.0,24.1443,24.1797,24.0648,24.0736,29700.0
2008-11-25 12:00:00,27.24,27.34,27.24,27.26,51000.0,24.0736,24.162,24.0736,24.0913,51000.0
2008-11-25 12:05:00,27.26,27.36,27.25,27.32,37200.0,24.0913,24.1797,24.0825,24.1443,37200.0
2008-11-25 12:10:00,27.35,27.37,27.2,27.35,45000.0,24.1708,24.1885,24.0383,24.1708,45000.0
2008-11-25 12:15:00,27.34,27.37,27.28,27.29,31800.0,24.162,24.1885,24.109,24.1178,31800.0
2008-11-25 12:20:00,27.29,27.34,27.22,27.3,19400.0,24.1178,24.162,24.056,24.1267,19400.0
2008-11-25 12:25:00,27.28,27.35,27.25,27.3,30100.0,24.109,24.1708,24.0825,24.1267,30100.0
2008-11-25 12:30:00,27.3,27.34,27.26,27.28,28000.0,24.1267,24.162,24.0913,24.109,28000.0
2008-11-25 12:35:00,27.32,27.34,27.27,27.28,22600.0,24.1443,24.162,24.1001,24.109,22600.0
2008-11-25 12:40:00,27.27,27.34,27.25,27.27,32700.0,24.1001,24.162,24.0825,24.1001,32700.0
2008-11-25 12:45:00,27.28,27.3,27.16,27.27,33400.0,24.109,24.1267,24.0029,24.1001,33400.0
2008-11-25 12:50:00,27.27,27.33,27.17,27.22,25400.0,24.1001,24.1532,24.0118,24.056,25400.0
2008-11-25 12:55:00,27.21,27.34,27.11,27.26,32400.0,24.0471,24.162,23.9587,24.0913,32400.0
2008-11-25 13:00:00,27.27,27.32,27.11,27.12,52700.0,24.1001,24.1443,23.9587,23.9676,52700.0
2008-11-25 13:05:00,27.11,27.25,27.09,27.23,51700.0,23.9587,24.0825,23.9411,24.0648,51700.0
2008-11-25 13:10:00,27.24,27.33,27.23,27.23,33400.0,24.0736,24.1532,24.0648,24.0648,33400.0
2008-11-25 13:15:00,27.23,27.34,27.12,27.33,54400.0,24.0648,24.162,23.9676,24.1532,54400.0
2008-11-25 13:20:00,27.34,27.56,27.34,27.38,57200.0,24.162,24.3564,24.162,24.1974,57200.0
2008-11-25 13:25:00,27.38,27.65,27.36,27.6,24900.0,24.1974,24.436,24.1797,24.3918,24900.0
2008-11-25 13:30:00,27.62,27.69,27.56,27.59,61800.0,24.4095,24.4713,24.3564,24.383,61800.0
2008-11-25 13:35:00,27.58,27.66,27.57,27.64,28700.0,24.3741,24.4448,24.3653,24.4271,28700.0
2008-11-25 13:40:00,27.64,27.67,27.58,27.6,36200.0,24.4271,24.4537,24.3741,24.3918,36200.0
2008-11-25 13:45:00,27.61,27.86,27.59,27.81,41400.0,24.4006,24.6216,24.383,24.5774,41400.0
2008-11-25 13:50:00,27.8,27.92,27.67,27.85,40000.0,24.5685,24.6746,24.4537,24.6127,40000.0
2008-11-25 13:55:00,27.84,27.85,27.69,27.69,45400.0,24.6039,24.6127,24.4713,24.4713,45400.0
2008-11-25 14:00:00,27.69,27.76,27.61,27.73,42900.0,24.4713,24.5332,24.4006,24.5067,42900.0
2008-11-25 14:05:00,27.72,27.77,27.57,27.62,42200.0,24.4978,24.542,24.3653,24.4095,42200.0
2008-11-25 14:10:00,27.61,27.69,27.52,27.54,59000.0,24.4006,24.4713,24.3211,24.3388,59000.0
2008-11-25 14:15:00,27.54,27.62,27.4,27.6,42800.0,24.3388,24.4095,24.215,24.3918,42800.0
2008-11-25 14:20:00,27.62,27.63,27.54,27.61,27600.0,24.4095,24.4183,24.3388,24.4006,27600.0
2008-11-25 14:25:00,27.61,27.63,27.53,27.56,33700.0,24.4006,24.4183,24.3299,24.3564,33700.0
2008-11-25 14:30:00,27.56,27.82,27.5,27.74,49900.0,24.3564,24.5862,24.3034,24.5155,49900.0
2008-11-25 14:35:00,27.72,27.85,27.68,27.72,35900.0,24.4978,24.6127,24.4625,24.4978,35900.0
2008-11-25 14:40:00,27.75,27.78,27.7,27.75,26400.0,24.5244,24.5509,24.4802,24.5244,26400.0
2008-11-25 14:45:00,27.73,27.76,27.69,27.71,27200.0,24.5067,24.5332,24.4713,24.489,27200.0
2008-11-25 14:50:00,27.72,27.89,27.66,27.88,36400.0,24.4978,24.6481,24.4448,24.6392,36400.0
2008-11-25 14:55:00,27.88,28.24,27.86,28.16,46300.0,24.6392,24.9574,24.6216,24.8867,46300.0
2008-11-25 15:00:00,28.15,28.3,28.06,28.26,39500.0,24.8779,25.0104,24.7983,24.9751,39500.0
2008-11-25 15:05:00,28.26,28.29,28.03,28.04,49400.0,24.9751,25.0016,24.7718,24.7806,49400.0
2008-11-25 15:10:00,28.02,28.16,28.02,28.14,54400.0,24.763,24.8867,24.763,24.869,54400.0
2008-11-25 15:15:00,28.14,28.25,27.99,27.99,44200.0,24.869,24.9662,24.7365,24.7365,44200.0
2008-11-25 15:20:00,27.99,28.05,27.84,27.89,62300.0,24.7365,24.7895,24.6039,24.6481,62300.0
2008-11-25 15:25:00,27.88,28.05,27.75,27.96,69600.0,24.6392,24.7895,24.5244,24.7099,69600.0
2008-11-25 15:30:00,27.95,28.05,27.79,27.83,88100.0,24.7011,24.7895,24.5597,24.5951,88100.0
2008-11-25 15:35:00,27.86,28.12,27.79,27.88,104900.0,24.6216,24.8513,24.5597,24.6392,104900.0
2008-11-25 15:40:00,27.9,28.15,27.79,28.09,149200.0,24.6569,24.8779,24.5597,24.8248,149200.0
2008-11-25 15:45:00,28.06,28.11,27.77,28.0,111400.0,24.7983,24.8425,24.542,24.7453,111400.0
2008-11-25 15:50:00,27.99,28.13,27.91,28.05,135200.0,24.7365,24.8602,24.6658,24.7895,135200.0
2008-11-25 15:55:00,28.07,28.09,27.9,28.02,124800.0,24.8072,24.8248,24.6569,24.763,124800.0
2008-11-26 09:30:00,27.63,27.77,27.39,27.4,3900.0,24.4183,24.542,24.2062,24.215,3900.0
2008-11-26 09:35:00,27.47,27.47,27.31,27.39,29100.0,24.2769,24.2769,24.1355,24.2062,29100.0
2008-11-26 09:40:00,27.39,27.61,27.33,27.53,46100.0,24.2062,24.4006,24.1532,24.3299,46100.0
2008-11-26 09:45:00,27.53,27.78,27.53,27.68,34600.0,24.3299,24.5509,24.3299,24.4625,34600.0
2008-11-26 09:50:00,27.68,27.83,27.64,27.7,39300.0,24.4625,24.5951,24.4271,24.4802,39300.0
2008-11-26 09:55:00,27.7,27.9,27.69,27.82,25600.0,24.4802,24.6569,24.4713,24.5862,25600.0
2008-11-26 10:00:00,27.81,27.95,27.77,27.87,21000.0,24.5774,24.7011,24.542,24.6304,21000.0
2008-11-26 10:05:00,27.89,27.89,27.67,27.71,18700.0,24.6481,24.6481,24.4537,24.489,18700.0
2008-11-26 10:10:00,27.71,27.86,27.68,27.78,33500.0,24.489,24.6216,24.4625,24.5509,33500.0
2008-11-26 10:15:00,27.79,27.9,27.76,27.76,42400.0,24.5597,24.6569,24.5332,24.5332,42400.0
2008-11-26 10:20:00,27.76,28.08,27.76,28.07,49800.0,24.5332,24.816,24.5332,24.8072,49800.0
2008-11-26 10:25:00,28.09,28.32,28.09,28.1,26800.0,24.8248,25.0281,24.8248,24.8337,26800.0
2008-11-26 10:30:00,28.09,28.13,27.89,27.94,24600.0,24.8248,24.8602,24.6481,24.6923,24600.0
2008-11-26 10:35:00,27.94,28.0,27.81,28.0,25300.0,24.6923,24.7453,24.5774,24.7453,25300.0
2008-11-26 10:40:00,28.0,28.07,27.82,27.84,56700.0,24.7453,24.8072,24.5862,24.6039,56700.0
2008-11-26 10:45:00,27.83,27.86,27.6,27.75,65700.0,24.5951,24.6216,24.3918,24.5244,65700.0
2008-11-26 10:50:00,27.75,27.91,27.69,27.75,71800.0,24.5244,24.6658,24.4713,24.5244,71800.0
2008-11-26 10:55:00,27.75,27.94,27.75,27.83,78600.0,24.5244,24.6923,24.5244,24.5951,78600.0
2008-11-26 11:00:00,27.83,27.92,27.75,27.79,28600.0,24.5951,24.6746,24.5244,24.5597,28600.0
2008-11-26 11:05:00,27.8,27.94,27.79,27.92,22700.0,24.5685,24.6923,24.5597,24.6746,22700.0
2008-11-26 11:10:00,27.9,28.05,27.9,28.04,47300.0,24.6569,24.7895,24.6569,24.7806,47300.0
2008-11-26 11:15:00,28.0,28.12,27.98,28.12,26800.0,24.7453,24.8513,24.7276,24.8513,26800.0
2008-11-26 11:20:00,28.12,28.29,28.11,28.22,41600.0,24.8513,25.0016,24.8425,24.9397,41600.0
2008-11-26 11:25:00,28.25,28.29,28.08,28.1,23000.0,24.9662,25.0016,24.816,24.8337,23000.0
2008-11-26 11:30:00,28.08,28.22,28.04,28.05,29500.0,24.816,24.9397,24.7806,24.7895,29500.0
2008-11-26 11:35:00,28.06,28.3,28.05,28.21,45100.0,24.7983,25.0104,24.7895,24.9309,45100.0
2008-11-26 11:40:00,28.2,28.27,28.2,28.23,31800.0,24.922,24.9839,24.922,24.9486,31800.0
2008-11-26 11:45:00,28.21,28.42,28.09,28.39,24900.0,24.9309,25.1165,24.8248,25.09,24900.0
2008-11-26 11:50:00,28.39,28.44,28.14,28.25,46400.0,25.09,25.1341,24.869,24.9662,46400.0
2008-11-26 11:55:00,28.26,28.39,28.24,28.27,29600.0,24.9751,25.09,24.9574,24.9839,29600.0
2008-11-26 12:00:00,28.28,28.28,28.24,28.26,16600.0,24.9927,24.9927,24.9574,24.9751,16600.0
2008-11-26 12:05:00,28.25,28.33,28.06,28.08,47300.0,24.9662,25.0369,24.7983,24.816,47300.0
2008-11-26 12:10:00,28.08,28.15,28.0,28.14,66500.0,24.816,24.8779,24.7453,24.869,66500.0
2008-11-26 12:15:00,28.13,28.27,28.13,28.18,35400.0,24.8602,24.9839,24.8602,24.9044,35400.0
2008-11-26 12:20:00,28.18,28.31,28.13,28.15,24300.0,24.9044,25.0193,24.8602,24.8779,24300.0
2008-11-26 12:25:00,28.13,28.31,28.05,28.15,55800.0,24.8602,25.0193,24.7895,24.8779,55800.0
2008-11-26 12:30:00,28.15,28.21,28.14,28.19,9400.0,24.8779,24.9309,24.869,24.9132,9400.0
2008-11-26 12:35:00,28.21,28.29,28.18,28.19,19500.0,24.9309,25.0016,24.9044,24.9132,19500.0
2008-11-26 12:40:00,28.19,28.28,28.18,28.26,19300.0,24.9132,24.9927,24.9044,24.9751,19300.0
2008-11-26 12:45:00,28.24,28.37,28.22,28.37,25900.0,24.9574,25.0723,24.9397,25.0723,25900.0
2008-11-26 12:50:00,28.35,28.43,28.33,28.33,16500.0,25.0546,25.1253,25.0369,25.0369,16500.0
2008-11-26 12:55:00,28.33,28.36,28.23,28.35,24200.0,25.0369,25.0634,24.9486,25.0546,24200.0
2008-11-26 13:00:00,28.32,28.43,28.32,28.42,24000.0,25.0281,25.1253,25.0281,25.1165,24000.0
2008-11-26 13:05:00,28.42,28.42,28.28,28.31,27800.0,25.1165,25.1165,24.9927,25.0193,27800.0
2008-11-26 13:10:00,28.3,28.33,28.22,28.32,23300.0,25.0104,25.0369,24.9397,25.0281,23300.0
2008-11-26 13:15:00,28.31,28.42,28.31,28.37,20900.0,25.0193,25.1165,25.0193,25.0723,20900.0
2008-11-26 13:20:00,28.37,28.44,28.21,28.28,36400.0,25.0723,25.1341,24.9309,24.9927,36400.0
2008-11-26 13:25:00,28.24,28.34,28.23,28.3,41400.0,24.9574,25.0458,24.9486,25.0104,41400.0
2008-11-26 13:30:00,28.28,28.35,28.21,28.23,25600.0,24.9927,25.0546,24.9309,24.9486,25600.0
2008-11-26 13:35:00,28.22,28.28,28.22,28.28,13800.0,24.9397,24.9927,24.9397,24.9927,13800.0
2008-11-26 13:40:00,28.27,28.34,28.2,28.33,22300.0,24.9839,25.0458,24.922,25.0369,22300.0
2008-11-26 13:45:00,28.31,28.39,28.28,28.28,21300.0,25.0193,25.09,24.9927,24.9927,21300.0
2008-11-26 13:50:00,28.28,28.35,28.23,28.27,17200.0,24.9927,25.0546,24.9486,24.9839,17200.0
2008-11-26 13:55:00,28.26,28.3,28.21,28.24,19600.0,24.9751,25.0104,24.9309,24.9574,19600.0
2008-11-26 14:00:00,28.23,28.24,28.06,28.14,25000.0,24.9486,24.9574,24.7983,24.869,25000.0
2008-11-26 14:05:00,28.14,28.24,28.14,28.24,23100.0,24.869,24.9574,24.869,24.9574,23100.0
2008-11-26 14:10:00,28.23,28.35,28.23,28.29,17600.0,24.9486,25.0546,24.9486,25.0016,17600.0
2008-11-26 14:15:00,28.27,28.52,28.27,28.49,26100.0,24.9839,25.2048,24.9839,25.1783,26100.0
2008-11-26 14:20:00,28.46,28.62,28.41,28.59,28800.0,25.1518,25.2932,25.1076,25.2667,28800.0
2008-11-26 14:25:00,28.59,28.68,28.53,28.63,23900.0,25.2667,25.3463,25.2137,25.3021,23900.0
2008-11-26 14:30:00,28.64,28.93,28.64,28.88,27400.0,25.3109,25.5672,25.3109,25.523,27400.0
2008-11-26 14:35:00,28.89,28.91,28.79,28.85,25300.0,25.5318,25.5495,25.4435,25.4965,25300.0
2008-11-26 14:40:00,28.83,29.06,28.83,29.0,32100.0,25.4788,25.6821,25.4788,25.6291,32100.0
2008-11-26 14:45:00,28.99,29.02,28.91,29.01,29200.0,25.6202,25.6467,25.5495,25.6379,29200.0
2008-11-26 14:50:00,28.97,29.11,28.97,29.11,18500.0,25.6025,25.7263,25.6025,25.7263,18500.0
2008-11-26 14:55:00,29.09,29.22,29.08,29.2,36000.0,25.7086,25.8235,25.6998,25.8058,36000.0
2008-11-26 15:00:00,29.18,29.31,29.15,29.21,26200.0,25.7881,25.903,25.7616,25.8146,26200.0
2008-11-26 15:05:00,29.19,29.24,29.15,29.23,19400.0,25.797,25.8412,25.7616,25.8323,19400.0
2008-11-26 15:10:00,29.2,29.5,29.2,29.45,34600.0,25.8058,26.0709,25.8058,26.0267,34600.0
2008-11-26 15:15:00,29.45,29.48,29.31,29.33,31800.0,26.0267,26.0533,25.903,25.9207,31800.0
2008-11-26 15:20:00,29.34,29.37,29.19,29.32,23600.0,25.9295,25.956,25.797,25.9119,23600.0
2008-11-26 15:25:00,29.34,29.43,29.27,29.35,33200.0,25.9295,26.0091,25.8677,25.9384,33200.0
2008-11-26 15:30:00,29.37,29.41,29.21,29.39,43900.0,25.956,25.9914,25.8146,25.9737,43900.0
2008-11-26 15:35:00,29.39,29.4,29.19,29.25,61000.0,25.9737,25.9826,25.797,25.85,61000.0
2008-11-26 15:40:00,29.25,29.32,28.83,28.9,58100.0,25.85,25.9119,25.4788,25.5407,58100.0
2008-11-26 15:45:00,28.9,29.05,28.83,28.95,70600.0,25.5407,25.6732,25.4788,25.5849,70600.0
2008-11-26 15:50:00,28.94,29.14,28.86,29.14,48200.0,25.576,25.7528,25.5053,25.7528,48200.0
2008-11-26 15:55:00,29.14,29.25,29.09,29.19,64900.0,25.7528,25.85,25.7086,25.797,64900.0
2008-11-28 09:30:00,28.4,29.5,28.4,29.41,30300.0,25.0988,26.0709,25.0988,25.9914,30300.0
2008-11-28 09:35:00,29.47,29.6,29.4,29.6,16000.0,26.0444,26.1593,25.9826,26.1593,16000.0
2008-11-28 09:40:00,29.56,29.92,29.55,29.92,14400.0,26.124,26.4421,26.1151,26.4421,14400.0
2008-11-28 09:45:00,29.92,30.1,29.92,30.1,21500.0,26.4421,26.6012,26.4421,26.6012,21500.0
2008-11-28 09:50:00,30.1,30.26,30.07,30.14,31100.0,26.6012,26.7426,26.5747,26.6365,31100.0
2008-11-28 09:55:00,30.11,30.11,29.73,29.76,20000.0,26.61,26.61,26.2742,26.3007,20000.0
2008-11-28 10:00:00,29.76,29.85,29.75,29.84,19900.0,26.3007,26.3803,26.2919,26.3714,19900.0
2008-11-28 10:05:00,29.84,30.07,29.84,30.06,32500.0,26.3714,26.5747,26.3714,26.5658,32500.0
2008-11-28 10:10:00,30.06,30.1,29.92,30.07,21100.0,26.5658,26.6012,26.4421,26.5747,21100.0
2008-11-28 10:15:00,30.06,30.24,30.01,30.24,40200.0,26.5658,26.7249,26.5217,26.7249,40200.0
2008-11-28 10:20:00,30.2,30.3,30.04,30.19,42700.0,26.6896,26.7779,26.5482,26.6807,42700.0
2008-11-28 10:25:00,30.17,30.37,30.14,30.15,23200.0,26.6631,26.8398,26.6365,26.6454,23200.0
2008-11-28 10:30:00,30.1,30.14,29.99,30.14,12400.0,26.6012,26.6365,26.504,26.6365,12400.0
2008-11-28 10:35:00,30.14,30.24,30.07,30.2,14000.0,26.6365,26.7249,26.5747,26.6896,14000.0
2008-11-28 10:40:00,30.2,30.28,30.1,30.25,13600.0,26.6896,26.7603,26.6012,26.7338,13600.0
2008-11-28 10:45:00,30.26,30.38,29.99,30.02,26700.0,26.7426,26.8486,26.504,26.5305,26700.0
2008-11-28 10:50:00,30.01,30.03,29.98,30.01,26200.0,26.5217,26.5393,26.4951,26.5217,26200.0
2008-11-28 10:55:00,30.0,30.1,29.98,30.1,9000.0,26.5128,26.6012,26.4951,26.6012,9000.0
2008-11-28 11:00:00,30.08,30.1,30.04,30.08,13500.0,26.5835,26.6012,26.5482,26.5835,13500.0
2008-11-28 11:05:00,30.09,30.1,29.83,29.83,35800.0,26.5924,26.6012,26.3626,26.3626,35800.0
2008-11-28 11:10:00,29.83,29.84,29.65,29.65,25400.0,26.3626,26.3714,26.2035,26.2035,25400.0
2008-11-28 11:15:00,29.63,29.71,29.57,29.68,15300.0,26.1858,26.2565,26.1328,26.23,15300.0
2008-11-28 11:20:00,29.66,29.73,29.65,29.7,19600.0,26.2123,26.2742,26.2035,26.2477,19600.0
2008-11-28 11:25:00,29.7,30.05,29.69,30.05,16700.0,26.2477,26.557,26.2388,26.557,16700.0
2008-11-28 11:30:00,30.03,30.05,30.01,30.03,11700.0,26.5393,26.557,26.5217,26.5393,11700.0
2008-11-28 11:35:00,30.05,30.08,30.02,30.06,12900.0,26.557,26.5835,26.5305,26.5658,12900.0
2008-11-28 11:40:00,30.05,30.1,30.01,30.07,13800.0,26.557,26.6012,26.5217,26.5747,13800.0
2008-11-28 11:45:00,30.07,30.1,30.02,30.07,21600.0,26.5747,26.6012,26.5305,26.5747,21600.0
2008-11-28 11:50:00,30.07,30.16,30.04,30.16,29700.0,26.5747,26.6542,26.5482,26.6542,29700.0
2008-11-28 11:55:00,30.14,30.2,30.12,30.16,26800.0,26.6365,26.6896,26.6189,26.6542,26800.0
2008-11-28 12:00:00,30.15,30.17,30.03,30.14,21400.0,26.6454,26.6631,26.5393,26.6365,21400.0
2008-11-28 12:05:00,30.12,30.23,30.09,30.1,19200.0,26.6189,26.7161,26.5924,26.6012,19200.0
2008-11-28 12:10:00,30.1,30.2,30.1,30.17,10700.0,26.6012,26.6896,26.6012,26.6631,10700.0
2008-11-28 12:15:00,30.16,30.17,29.86,29.9,20800.0,26.6542,26.6631,26.3891,26.4244,20800.0
2008-11-28 12:20:00,29.9,30.01,29.9,29.99,23300.0,26.4244,26.5217,26.4244,26.504,23300.0
2008-11-28 12:25:00,29.99,30.0,29.94,29.97,27700.0,26.504,26.5128,26.4598,26.4863,27700.0
2008-11-28 12:30:00,29.95,30.0,29.87,29.87,36400.0,26.4686,26.5128,26.3979,26.3979,36400.0
2008-11-28 12:35:00,29.87,29.87,29.81,29.84,25100.0,26.3979,26.3979,26.3449,26.3714,25100.0
2008-11-28 12:40:00,29.85,30.09,29.85,30.03,53200.0,26.3803,26.5924,26.3803,26.5393,53200.0
2008-11-28 12:45:00,30.03,30.14,30.0,30.1,83200.0,26.5393,26.6365,26.5128,26.6012,83200.0
2008-11-28 12:50:00,30.11,30.21,30.07,30.16,86400.0,26.61,26.6984,26.5747,26.6542,86400.0
2008-11-28 12:55:00,30.15,30.2,30.02,30.2,98100.0,26.6454,26.6896,26.5305,26.6896,98100.0
2008-11-28 13:00:00,30.23,30.23,30.23,30.23,138400.0,26.7161,26.7161,26.7161,26.7161,138400.0
2008-11-28 13:05:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 13:10:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 13:15:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 13:20:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 13:25:00,30.23,30.23,30.23,30.23,2000.0,26.7161,26.7161,26.7161,26.7161,2000.0
2008-11-28 13:30:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 13:35:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 13:40:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 13:45:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 13:50:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 13:55:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 14:00:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 14:05:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 14:10:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 14:15:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 14:20:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 14:25:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 14:30:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 14:35:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 14:40:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 14:45:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 14:50:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 14:55:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 15:00:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 15:05:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 15:10:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 15:15:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 15:20:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 15:25:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 15:30:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 15:35:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 15:40:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 15:45:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 15:50:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 15:55:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-12-01 09:30:00,29.74,29.75,29.1,29.27,50900.0,26.283,26.2919,25.7174,25.8677,50900.0
2008-12-01 09:35:00,29.3,29.32,29.09,29.14,29900.0,25.8942,25.9119,25.7086,25.7528,29900.0
2008-12-01 09:40:00,29.19,29.25,28.88,29.08,46200.0,25.797,25.85,25.523,25.6998,46200.0
2008-12-01 09:45:00,29.09,29.16,28.91,29.15,37000.0,25.7086,25.7705,25.5495,25.7616,37000.0
2008-12-01 09:50:00,29.15,29.18,28.89,29.09,65300.0,25.7616,25.7881,25.5318,25.7086,65300.0
2008-12-01 09:55:00,29.08,29.21,28.91,28.92,41900.0,25.6998,25.8146,25.5495,25.5584,41900.0
2008-12-01 10:00:00,28.9,29.29,28.9,29.05,51500.0,25.5407,25.8853,25.5407,25.6732,51500.0
2008-12-01 10:05:00,29.07,29.1,28.87,28.94,43300.0,25.6909,25.7174,25.5142,25.576,43300.0
2008-12-01 10:10:00,28.94,29.25,28.94,29.14,36200.0,25.576,25.85,25.576,25.7528,36200.0
2008-12-01 10:15:00,29.19,29.55,29.16,29.42,40900.0,25.797,26.1151,25.7705,26.0002,40900.0
2008-12-01 10:20:00,29.4,29.68,29.35,29.65,53700.0,25.9826,26.23,25.9384,26.2035,53700.0
2008-12-01 10:25:00,29.65,29.66,29.37,29.45,40300.0,26.2035,26.2123,25.956,26.0267,40300.0
2008-12-01 10:30:00,29.43,29.55,29.39,29.55,33900.0,26.0091,26.1151,25.9737,26.1151,33900.0
2008-12-01 10:35:00,29.55,29.61,29.5,29.59,25800.0,26.1151,26.1681,26.0709,26.1505,25800.0
2008-12-01 10:40:00,29.58,29.68,29.52,29.61,27000.0,26.1416,26.23,26.0886,26.1681,27000.0
2008-12-01 10:45:00,29.61,29.68,29.34,29.34,31500.0,26.1681,26.23,25.9295,25.9295,31500.0
2008-12-01 10:50:00,29.33,29.67,29.33,29.67,36100.0,25.9207,26.2212,25.9207,26.2212,36100.0
2008-12-01 10:55:00,29.68,29.7,29.31,29.31,35500.0,26.23,26.2477,25.903,25.903,35500.0
2008-12-01 11:00:00,29.27,29.29,29.19,29.21,39700.0,25.8677,25.8853,25.797,25.8146,39700.0
2008-12-01 11:05:00,29.24,29.24,28.89,29.01,90000.0,25.8412,25.8412,25.5318,25.6379,90000.0
2008-12-01 11:10:00,29.0,29.31,28.98,29.25,61100.0,25.6291,25.903,25.6114,25.85,61100.0
2008-12-01 11:15:00,29.24,29.34,29.19,29.33,38800.0,25.8412,25.9295,25.797,25.9207,38800.0
2008-12-01 11:20:00,29.32,29.46,29.27,29.35,35800.0,25.9119,26.0356,25.8677,25.9384,35800.0
2008-12-01 11:25:00,29.34,29.46,29.25,29.31,31400.0,25.9295,26.0356,25.85,25.903,31400.0
2008-12-01 11:30:00,29.3,29.61,29.3,29.58,32400.0,25.8942,26.1681,25.8942,26.1416,32400.0
2008-12-01 11:35:00,29.58,29.76,29.55,29.58,66700.0,26.1416,26.3007,26.1151,26.1416,66700.0
2008-12-01 11:40:00,29.61,29.72,29.49,29.51,30400.0,26.1681,26.2654,26.0621,26.0798,30400.0
2008-12-01 11:45:00,29.52,29.69,29.51,29.67,26700.0,26.0886,26.2388,26.0798,26.2212,26700.0
2008-12-01 11:50:00,29.66,29.68,29.56,29.65,48300.0,26.2123,26.23,26.124,26.2035,48300.0
2008-12-01 11:55:00,29.65,29.67,29.54,29.64,23500.0,26.2035,26.2212,26.1063,26.1947,23500.0
2008-12-01 12:00:00,29.64,29.64,29.55,29.61,25900.0,26.1947,26.1947,26.1151,26.1681,25900.0
2008-12-01 12:05:00,29.61,29.81,29.61,29.74,18000.0,26.1681,26.3449,26.1681,26.283,18000.0
2008-12-01 12:10:00,29.74,29.96,29.74,29.91,28400.0,26.283,26.4775,26.283,26.4333,28400.0
2008-12-01 12:15:00,29.9,29.9,29.74,29.77,27400.0,26.4244,26.4244,26.283,26.3095,27400.0
2008-12-01 12:20:00,29.77,29.77,29.6,29.6,20700.0,26.3095,26.3095,26.1593,26.1593,20700.0
2008-12-01 12:25:00,29.59,29.59,29.38,29.41,31400.0,26.1505,26.1505,25.9649,25.9914,31400.0
2008-12-01 12:30:00,29.43,29.48,29.34,29.41,20800.0,26.0091,26.0533,25.9295,25.9914,20800.0
2008-12-01 12:35:00,29.43,29.43,29.2,29.23,20100.0,26.0091,26.0091,25.8058,25.8323,20100.0
2008-12-01 12:40:00,29.22,29.25,29.16,29.18,27700.0,25.8235,25.85,25.7705,25.7881,27700.0
2008-12-01 12:45:00,29.18,29.28,29.15,29.18,20400.0,25.7881,25.8765,25.7616,25.7881,20400.0
2008-12-01 12:50:00,29.19,29.24,28.99,29.09,26100.0,25.797,25.8412,25.6202,25.7086,26100.0
2008-12-01 12:55:00,29.09,29.19,29.07,29.16,35500.0,25.7086,25.797,25.6909,25.7705,35500.0
2008-12-01 13:00:00,29.16,29.29,29.14,29.28,27800.0,25.7705,25.8853,25.7528,25.8765,27800.0
2008-12-01 13:05:00,29.28,29.34,29.17,29.23,20700.0,25.8765,25.9295,25.7793,25.8323,20700.0
2008-12-01 13:10:00,29.23,29.41,29.23,29.36,37200.0,25.8323,25.9914,25.8323,25.9472,37200.0
2008-12-01 13:15:00,29.36,29.51,29.35,29.48,29000.0,25.9472,26.0798,25.9384,26.0533,29000.0
2008-12-01 13:20:00,29.5,29.5,29.33,29.35,16700.0,26.0709,26.0709,25.9207,25.9384,16700.0
2008-12-01 13:25:00,29.34,29.37,29.24,29.34,20500.0,25.9295,25.956,25.8412,25.9295,20500.0
2008-12-01 13:30:00,29.34,29.57,29.31,29.52,32500.0,25.9295,26.1328,25.903,26.0886,32500.0
2008-12-01 13:35:00,29.51,29.54,29.35,29.36,19900.0,26.0798,26.1063,25.9384,25.9472,19900.0
2008-12-01 13:40:00,29.37,29.41,29.22,29.22,40900.0,25.956,25.9914,25.8235,25.8235,40900.0
2008-12-01 13:45:00,29.23,29.33,29.15,29.19,40500.0,25.8323,25.9207,25.7616,25.797,40500.0
2008-12-01 13:50:00,29.2,29.23,29.07,29.11,22900.0,25.8058,25.8323,25.6909,25.7263,22900.0
2008-12-01 13:55:00,29.12,29.25,29.07,29.25,22900.0,25.7351,25.85,25.6909,25.85,22900.0
2008-12-01 14:00:00,29.27,29.32,29.14,29.21,24900.0,25.8677,25.9119,25.7528,25.8146,24900.0
2008-12-01 14:05:00,29.21,29.29,29.06,29.25,29000.0,25.8146,25.8853,25.6821,25.85,29000.0
2008-12-01 14:10:00,29.24,29.31,29.16,29.28,18200.0,25.8412,25.903,25.7705,25.8765,18200.0
2008-12-01 14:15:00,29.28,29.28,29.07,29.18,40000.0,25.8765,25.8765,25.6909,25.7881,40000.0
2008-12-01 14:20:00,29.23,29.32,29.16,29.28,26900.0,25.8323,25.9119,25.7705,25.8765,26900.0
2008-12-01 14:25:00,29.28,29.4,29.27,29.37,22900.0,25.8765,25.9826,25.8677,25.956,22900.0
2008-12-01 14:30:00,29.38,29.49,29.29,29.43,25800.0,25.9649,26.0621,25.8853,26.0091,25800.0
2008-12-01 14:35:00,29.42,29.42,29.26,29.34,22500.0,26.0002,26.0002,25.8588,25.9295,22500.0
2008-12-01 14:40:00,29.34,29.37,29.26,29.26,25300.0,25.9295,25.956,25.8588,25.8588,25300.0
2008-12-01 14:45:00,29.27,29.47,29.26,29.39,32300.0,25.8677,26.0444,25.8588,25.9737,32300.0
2008-12-01 14:50:00,29.38,29.64,29.38,29.56,26300.0,25.9649,26.1947,25.9649,26.124,26300.0
2008-12-01 14:55:00,29.57,29.58,29.3,29.34,43500.0,26.1328,26.1416,25.8942,25.9295,43500.0
2008-12-01 15:00:00,29.33,29.33,29.15,29.15,36100.0,25.9207,25.9207,25.7616,25.7616,36100.0
2008-12-01 15:05:00,29.13,29.26,29.05,29.12,36200.0,25.7439,25.8588,25.6732,25.7351,36200.0
2008-12-01 15:10:00,29.12,29.34,29.11,29.27,39400.0,25.7351,25.9295,25.7263,25.8677,39400.0
2008-12-01 15:15:00,29.28,29.32,29.18,29.19,46100.0,25.8765,25.9119,25.7881,25.797,46100.0
2008-12-01 15:20:00,29.19,29.19,29.02,29.02,37100.0,25.797,25.797,25.6467,25.6467,37100.0
2008-12-01 15:25:00,29.05,29.19,29.03,29.11,28800.0,25.6732,25.797,25.6556,25.7263,28800.0
2008-12-01 15:30:00,29.1,29.29,29.1,29.17,47200.0,25.7174,25.8853,25.7174,25.7793,47200.0
2008-12-01 15:35:00,29.19,29.24,29.03,29.03,48000.0,25.797,25.8412,25.6556,25.6556,48000.0
2008-12-01 15:40:00,29.04,29.13,28.9,28.93,79300.0,25.6644,25.7439,25.5407,25.5672,79300.0
2008-12-01 15:45:00,28.94,29.14,28.9,29.02,96800.0,25.576,25.7528,25.5407,25.6467,96800.0
2008-12-01 15:50:00,29.02,29.11,28.9,28.91,189800.0,25.6467,25.7263,25.5407,25.5495,189800.0
2008-12-01 15:55:00,28.91,28.93,28.81,28.82,198200.0,25.5495,25.5672,25.4611,25.47,198200.0
2008-12-02 09:30:00,29.16,29.25,28.89,29.21,16300.0,25.7705,25.85,25.5318,25.8146,16300.0
2008-12-02 09:35:00,29.19,29.46,29.19,29.31,19700.0,25.797,26.0356,25.797,25.903,19700.0
2008-12-02 09:40:00,29.28,29.33,28.91,28.98,26400.0,25.8765,25.9207,25.5495,25.6114,26400.0
2008-12-02 09:45:00,29.03,29.03,28.63,28.71,39100.0,25.6556,25.6556,25.3021,25.3728,39100.0
2008-12-02 09:50:00,28.68,28.82,28.59,28.59,27300.0,25.3463,25.47,25.2667,25.2667,27300.0
2008-12-02 09:55:00,28.57,28.74,28.52,28.72,46100.0,25.249,25.3993,25.2048,25.3816,46100.0
2008-12-02 10:00:00,28.74,28.9,28.65,28.9,25100.0,25.3993,25.5407,25.3197,25.5407,25100.0
2008-12-02 10:05:00,28.92,29.11,28.81,29.04,34400.0,25.5584,25.7263,25.4611,25.6644,34400.0
2008-12-02 10:10:00,29.08,29.22,28.91,28.94,44000.0,25.6998,25.8235,25.5495,25.576,44000.0
2008-12-02 10:15:00,28.91,29.01,28.67,28.71,47200.0,25.5495,25.6379,25.3374,25.3728,47200.0
2008-12-02 10:20:00,28.73,28.87,28.54,28.84,26900.0,25.3904,25.5142,25.2225,25.4877,26900.0
2008-12-02 10:25:00,28.83,28.83,28.6,28.69,22500.0,25.4788,25.4788,25.2755,25.3551,22500.0
2008-12-02 10:30:00,28.72,28.91,28.7,28.73,22300.0,25.3816,25.5495,25.3639,25.3904,22300.0
2008-12-02 10:35:00,28.72,28.83,28.64,28.79,31600.0,25.3816,25.4788,25.3109,25.4435,31600.0
2008-12-02 10:40:00,28.78,28.78,28.5,28.55,36400.0,25.4346,25.4346,25.1872,25.2314,36400.0
2008-12-02 10:45:00,28.56,28.69,28.46,28.46,42400.0,25.2402,25.3551,25.1518,25.1518,42400.0
2008-12-02 10:50:00,28.47,28.53,28.28,28.35,57500.0,25.1607,25.2137,24.9927,25.0546,57500.0
2008-12-02 10:55:00,28.35,28.48,28.3,28.39,22400.0,25.0546,25.1695,25.0104,25.09,22400.0
2008-12-02 11:00:00,28.39,28.47,28.32,28.34,13400.0,25.09,25.1607,25.0281,25.0458,13400.0
2008-12-02 11:05:00,28.31,28.45,28.18,28.39,20300.0,25.0193,25.143,24.9044,25.09,20300.0
2008-12-02 11:10:00,28.39,28.43,28.2,28.2,11800.0,25.09,25.1253,24.922,24.922,11800.0
2008-12-02 11:15:00,28.21,28.33,28.15,28.32,28400.0,24.9309,25.0369,24.8779,25.0281,28400.0
2008-12-02 11:20:00,28.32,28.47,28.29,28.29,41100.0,25.0281,25.1607,25.0016,25.0016,41100.0
2008-12-02 11:25:00,28.3,28.73,28.28,28.52,79300.0,25.0104,25.3904,24.9927,25.2048,79300.0
2008-12-02 11:30:00,28.52,28.6,28.45,28.45,32200.0,25.2048,25.2755,25.143,25.143,32200.0
2008-12-02 11:35:00,28.44,28.51,28.42,28.45,54900.0,25.1341,25.196,25.1165,25.143,54900.0
2008-12-02 11:40:00,28.43,28.52,28.34,28.44,17900.0,25.1253,25.2048,25.0458,25.1341,17900.0
2008-12-02 11:45:00,28.45,28.76,28.42,28.6,60300.0,25.143,25.417,25.1165,25.2755,60300.0
2008-12-02 11:50:00,28.6,28.7,28.52,28.56,77400.0,25.2755,25.3639,25.2048,25.2402,77400.0
2008-12-02 11:55:00,28.54,28.66,28.54,28.61,15000.0,25.2225,25.3286,25.2225,25.2844,15000.0
2008-12-02 12:00:00,28.63,28.64,28.58,28.62,10400.0,25.3021,25.3109,25.2579,25.2932,10400.0
2008-12-02 12:05:00,28.63,28.8,28.6,28.76,19700.0,25.3021,25.4523,25.2755,25.417,19700.0
2008-12-02 12:10:00,28.77,28.79,28.62,28.65,10300.0,25.4258,25.4435,25.2932,25.3197,10300.0
2008-12-02 12:15:00,28.63,28.66,28.6,28.6,3200.0,25.3021,25.3286,25.2755,25.2755,3200.0
2008-12-02 12:20:00,28.59,28.63,28.58,28.6,18900.0,25.2667,25.3021,25.2579,25.2755,18900.0
2008-12-02 12:25:00,28.6,28.64,28.59,28.6,13800.0,25.2755,25.3109,25.2667,25.2755,13800.0
2008-12-02 12:30:00,28.59,28.63,28.57,28.57,15100.0,25.2667,25.3021,25.249,25.249,15100.0
2008-12-02 12:35:00,28.58,28.59,28.39,28.43,14700.0,25.2579,25.2667,25.09,25.1253,14700.0
2008-12-02 12:40:00,28.43,28.55,28.43,28.48,15200.0,25.1253,25.2314,25.1253,25.1695,15200.0
2008-12-02 12:45:00,28.48,28.48,28.42,28.45,6900.0,25.1695,25.1695,25.1165,25.143,6900.0
2008-12-02 12:50:00,28.45,28.47,28.38,28.4,7500.0,25.143,25.1607,25.0811,25.0988,7500.0
2008-12-02 12:55:00,28.42,28.51,28.42,28.51,4000.0,25.1165,25.196,25.1165,25.196,4000.0
2008-12-02 13:00:00,28.48,28.49,28.42,28.44,9400.0,25.1695,25.1783,25.1165,25.1341,9400.0
2008-12-02 13:05:00,28.42,28.45,28.38,28.45,9900.0,25.1165,25.143,25.0811,25.143,9900.0
2008-12-02 13:10:00,28.46,28.64,28.46,28.61,25000.0,25.1518,25.3109,25.1518,25.2844,25000.0
2008-12-02 13:15:00,28.61,28.63,28.49,28.49,21400.0,25.2844,25.3021,25.1783,25.1783,21400.0
2008-12-02 13:20:00,28.49,28.5,28.36,28.37,27700.0,25.1783,25.1872,25.0634,25.0723,27700.0
2008-12-02 13:25:00,28.36,28.39,28.33,28.38,16500.0,25.0634,25.09,25.0369,25.0811,16500.0
2008-12-02 13:30:00,28.38,28.38,28.19,28.26,22800.0,25.0811,25.0811,24.9132,24.9751,22800.0
2008-12-02 13:35:00,28.27,28.35,28.2,28.25,22900.0,24.9839,25.0546,24.922,24.9662,22900.0
2008-12-02 13:40:00,28.25,28.27,28.19,28.19,11200.0,24.9662,24.9839,24.9132,24.9132,11200.0
2008-12-02 13:45:00,28.19,28.23,28.03,28.08,23100.0,24.9132,24.9486,24.7718,24.816,23100.0
2008-12-02 13:50:00,28.07,28.09,27.92,28.01,32300.0,24.8072,24.8248,24.6746,24.7541,32300.0
2008-12-02 13:55:00,28.01,28.08,27.95,28.03,31900.0,24.7541,24.816,24.7011,24.7718,31900.0
2008-12-02 14:00:00,28.06,28.09,27.69,27.77,42400.0,24.7983,24.8248,24.4713,24.542,42400.0
2008-12-02 14:05:00,27.78,27.82,27.59,27.63,41500.0,24.5509,24.5862,24.383,24.4183,41500.0
2008-12-02 14:10:00,27.64,27.76,27.63,27.73,42200.0,24.4271,24.5332,24.4183,24.5067,42200.0
2008-12-02 14:15:00,27.73,27.74,27.53,27.6,54100.0,24.5067,24.5155,24.3299,24.3918,54100.0
2008-12-02 14:20:00,27.6,27.6,27.33,27.37,124700.0,24.3918,24.3918,24.1532,24.1885,124700.0
2008-12-02 14:25:00,27.37,27.37,27.06,27.08,97200.0,24.1885,24.1885,23.9146,23.9322,97200.0
2008-12-02 14:30:00,27.08,27.16,26.93,27.07,89100.0,23.9322,24.0029,23.7997,23.9234,89100.0
2008-12-02 14:35:00,27.07,27.25,26.89,27.22,86000.0,23.9234,24.0825,23.7643,24.056,86000.0
2008-12-02 14:40:00,27.22,27.25,27.03,27.06,38700.0,24.056,24.0825,23.888,23.9146,38700.0
2008-12-02 14:45:00,27.08,27.09,27.01,27.03,26000.0,23.9322,23.9411,23.8704,23.888,26000.0
2008-12-02 14:50:00,27.04,27.23,27.0,27.11,41800.0,23.8969,24.0648,23.8615,23.9587,41800.0
2008-12-02 14:55:00,27.11,27.35,27.06,27.32,35500.0,23.9587,24.1708,23.9146,24.1443,35500.0
2008-12-02 15:00:00,27.32,27.32,27.11,27.11,32300.0,24.1443,24.1443,23.9587,23.9587,32300.0
2008-12-02 15:05:00,27.12,27.16,27.01,27.05,50100.0,23.9676,24.0029,23.8704,23.9057,50100.0
2008-12-02 15:10:00,27.05,27.19,26.99,27.17,55500.0,23.9057,24.0294,23.8527,24.0118,55500.0
2008-12-02 15:15:00,27.19,27.69,27.18,27.68,68500.0,24.0294,24.4713,24.0206,24.4625,68500.0
2008-12-02 15:20:00,27.69,27.95,27.69,27.95,44600.0,24.4713,24.7011,24.4713,24.7011,44600.0
2008-12-02 15:25:00,27.97,28.02,27.75,27.75,68500.0,24.7188,24.763,24.5244,24.5244,68500.0
2008-12-02 15:30:00,27.79,28.05,27.79,28.03,44800.0,24.5597,24.7895,24.5597,24.7718,44800.0
2008-12-02 15:35:00,28.03,28.13,27.81,27.83,48900.0,24.7718,24.8602,24.5774,24.5951,48900.0
2008-12-02 15:40:00,27.84,27.92,27.68,27.8,69100.0,24.6039,24.6746,24.4625,24.5685,69100.0
2008-12-02 15:45:00,27.8,27.89,27.42,27.55,76000.0,24.5685,24.6481,24.2327,24.3476,76000.0
2008-12-02 15:50:00,27.56,27.93,27.42,27.87,84700.0,24.3564,24.6834,24.2327,24.6304,84700.0
2008-12-02 15:55:00,27.87,28.14,27.87,28.12,93000.0,24.6304,24.869,24.6304,24.8513,93000.0
2008-12-03 09:30:00,27.77,27.98,27.6,27.63,13200.0,24.542,24.7276,24.3918,24.4183,13200.0
2008-12-03 09:35:00,27.66,27.79,27.24,27.51,36900.0,24.4448,24.5597,24.0736,24.3123,36900.0
2008-12-03 09:40:00,27.55,27.82,27.26,27.81,24200.0,24.3476,24.5862,24.0913,24.5774,24200.0
2008-12-03 09:45:00,27.82,27.96,27.51,27.56,41600.0,24.5862,24.7099,24.3123,24.3564,41600.0
2008-12-03 09:50:00,27.58,27.73,27.58,27.73,12800.0,24.3741,24.5067,24.3741,24.5067,12800.0
2008-12-03 09:55:00,27.69,27.74,27.37,27.7,24400.0,24.4713,24.5155,24.1885,24.4802,24400.0
2008-12-03 10:00:00,27.66,27.88,27.41,27.88,19600.0,24.4448,24.6392,24.2239,24.6392,19600.0
2008-12-03 10:05:00,27.9,28.13,27.85,27.91,32200.0,24.6569,24.8602,24.6127,24.6658,32200.0
2008-12-03 10:10:00,27.97,28.0,27.84,27.95,8600.0,24.7188,24.7453,24.6039,24.7011,8600.0
2008-12-03 10:15:00,27.96,28.22,27.96,28.15,23400.0,24.7099,24.9397,24.7099,24.8779,23400.0
2008-12-03 10:20:00,28.13,28.43,28.12,28.38,48900.0,24.8602,25.1253,24.8513,25.0811,48900.0
2008-12-03 10:25:00,28.37,28.56,28.33,28.41,29500.0,25.0723,25.2402,25.0369,25.1076,29500.0
2008-12-03 10:30:00,28.37,28.53,28.32,28.47,18600.0,25.0723,25.2137,25.0281,25.1607,18600.0
2008-12-03 10:35:00,28.47,28.63,28.41,28.49,34200.0,25.1607,25.3021,25.1076,25.1783,34200.0
2008-12-03 10:40:00,28.49,28.59,28.35,28.42,14200.0,25.1783,25.2667,25.0546,25.1165,14200.0
2008-12-03 10:45:00,28.42,28.58,28.41,28.51,15200.0,25.1165,25.2579,25.1076,25.196,15200.0
2008-12-03 10:50:00,28.55,28.65,28.51,28.62,29100.0,25.2314,25.3197,25.196,25.2932,29100.0
2008-12-03 10:55:00,28.62,28.8,28.58,28.77,20100.0,25.2932,25.4523,25.2579,25.4258,20100.0
2008-12-03 11:00:00,28.8,28.86,28.71,28.8,14900.0,25.4523,25.5053,25.3728,25.4523,14900.0
2008-12-03 11:05:00,28.8,28.8,28.45,28.54,12000.0,25.4523,25.4523,25.143,25.2225,12000.0
2008-12-03 11:10:00,28.56,28.83,28.54,28.83,15800.0,25.2402,25.4788,25.2225,25.4788,15800.0
2008-12-03 11:15:00,28.85,28.99,28.79,28.88,15600.0,25.4965,25.6202,25.4435,25.523,15600.0
2008-12-03 11:20:00,28.88,28.94,28.82,28.82,13200.0,25.523,25.576,25.47,25.47,13200.0
2008-12-03 11:25:00,28.79,28.82,28.51,28.52,14700.0,25.4435,25.47,25.196,25.2048,14700.0
2008-12-03 11:30:00,28.52,28.64,28.5,28.59,17000.0,25.2048,25.3109,25.1872,25.2667,17000.0
2008-12-03 11:35:00,28.58,28.69,28.52,28.69,12200.0,25.2579,25.3551,25.2048,25.3551,12200.0
2008-12-03 11:40:00,28.68,28.98,28.67,28.75,22800.0,25.3463,25.6114,25.3374,25.4081,22800.0
2008-12-03 11:45:00,28.75,28.82,28.69,28.77,17800.0,25.4081,25.47,25.3551,25.4258,17800.0
2008-12-03 11:50:00,28.79,28.89,28.66,28.89,25500.0,25.4435,25.5318,25.3286,25.5318,25500.0
2008-12-03 11:55:00,28.91,28.94,28.76,28.87,37000.0,25.5495,25.576,25.417,25.5142,37000.0
2008-12-03 12:00:00,28.84,28.87,28.57,28.58,12800.0,25.4877,25.5142,25.249,25.2579,12800.0
2008-12-03 12:05:00,28.57,28.61,28.4,28.44,17500.0,25.249,25.2844,25.0988,25.1341,17500.0
2008-12-03 12:10:00,28.44,28.55,28.41,28.44,24400.0,25.1341,25.2314,25.1076,25.1341,24400.0
2008-12-03 12:15:00,28.45,28.55,28.31,28.31,20500.0,25.143,25.2314,25.0193,25.0193,20500.0
2008-12-03 12:20:00,28.31,28.54,28.23,28.54,30800.0,25.0193,25.2225,24.9486,25.2225,30800.0
2008-12-03 12:25:00,28.53,28.83,28.53,28.83,21700.0,25.2137,25.4788,25.2137,25.4788,21700.0
2008-12-03 12:30:00,28.84,28.93,28.84,28.88,14300.0,25.4877,25.5672,25.4877,25.523,14300.0
2008-12-03 12:35:00,28.9,29.01,28.85,29.01,12400.0,25.5407,25.6379,25.4965,25.6379,12400.0
2008-12-03 12:40:00,28.99,29.0,28.69,28.73,16100.0,25.6202,25.6291,25.3551,25.3904,16100.0
2008-12-03 12:45:00,28.74,28.89,28.71,28.79,17700.0,25.3993,25.5318,25.3728,25.4435,17700.0
2008-12-03 12:50:00,28.83,28.87,28.7,28.87,10000.0,25.4788,25.5142,25.3639,25.5142,10000.0
2008-12-03 12:55:00,28.88,28.99,28.72,28.76,14800.0,25.523,25.6202,25.3816,25.417,14800.0
2008-12-03 13:00:00,28.77,28.77,28.67,28.73,10400.0,25.4258,25.4258,25.3374,25.3904,10400.0
2008-12-03 13:05:00,28.77,28.81,28.72,28.77,25700.0,25.4258,25.4611,25.3816,25.4258,25700.0
2008-12-03 13:10:00,28.77,28.84,28.75,28.84,11300.0,25.4258,25.4877,25.4081,25.4877,11300.0
2008-12-03 13:15:00,28.85,28.85,28.77,28.81,5700.0,25.4965,25.4965,25.4258,25.4611,5700.0
2008-12-03 13:20:00,28.81,28.9,28.62,28.63,13700.0,25.4611,25.5407,25.2932,25.3021,13700.0
2008-12-03 13:25:00,28.61,28.61,28.44,28.46,27900.0,25.2844,25.2844,25.1341,25.1518,27900.0
2008-12-03 13:30:00,28.47,28.47,28.23,28.31,16700.0,25.1607,25.1607,24.9486,25.0193,16700.0
2008-12-03 13:35:00,28.33,28.41,28.29,28.36,13100.0,25.0369,25.1076,25.0016,25.0634,13100.0
2008-12-03 13:40:00,28.33,28.34,28.02,28.12,19800.0,25.0369,25.0458,24.763,24.8513,19800.0
2008-12-03 13:45:00,28.11,28.2,28.0,28.2,27300.0,24.8425,24.922,24.7453,24.922,27300.0
2008-12-03 13:50:00,28.2,28.22,27.94,27.97,29300.0,24.922,24.9397,24.6923,24.7188,29300.0
2008-12-03 13:55:00,27.97,28.05,27.88,27.92,28300.0,24.7188,24.7895,24.6392,24.6746,28300.0
2008-12-03 14:00:00,27.93,28.02,27.84,27.95,25700.0,24.6834,24.763,24.6039,24.7011,25700.0
2008-12-03 14:05:00,27.92,28.03,27.67,27.95,59500.0,24.6746,24.7718,24.4537,24.7011,59500.0
2008-12-03 14:10:00,27.96,28.15,27.85,27.92,37800.0,24.7099,24.8779,24.6127,24.6746,37800.0
2008-12-03 14:15:00,27.92,28.15,27.88,28.03,39700.0,24.6746,24.8779,24.6392,24.7718,39700.0
2008-12-03 14:20:00,28.03,28.14,27.97,28.07,31900.0,24.7718,24.869,24.7188,24.8072,31900.0
2008-12-03 14:25:00,28.07,28.46,28.07,28.31,43800.0,24.8072,25.1518,24.8072,25.0193,43800.0
2008-12-03 14:30:00,28.32,28.74,28.32,28.46,80700.0,25.0281,25.3993,25.0281,25.1518,80700.0
2008-12-03 14:35:00,28.48,28.53,28.33,28.4,39700.0,25.1695,25.2137,25.0369,25.0988,39700.0
2008-12-03 14:40:00,28.41,28.5,28.35,28.44,55700.0,25.1076,25.1872,25.0546,25.1341,55700.0
2008-12-03 14:45:00,28.44,28.79,28.44,28.58,63400.0,25.1341,25.4435,25.1341,25.2579,63400.0
2008-12-03 14:50:00,28.56,28.83,28.55,28.69,25200.0,25.2402,25.4788,25.2314,25.3551,25200.0
2008-12-03 14:55:00,28.72,28.79,28.35,28.39,21000.0,25.3816,25.4435,25.0546,25.09,21000.0
2008-12-03 15:00:00,28.37,28.48,28.1,28.17,39000.0,25.0723,25.1695,24.8337,24.8955,39000.0
2008-12-03 15:05:00,28.18,28.63,28.14,28.5,27500.0,24.9044,25.3021,24.869,25.1872,27500.0
2008-12-03 15:10:00,28.5,28.56,28.27,28.41,27900.0,25.1872,25.2402,24.9839,25.1076,27900.0
2008-12-03 15:15:00,28.42,28.43,28.1,28.22,29700.0,25.1165,25.1253,24.8337,24.9397,29700.0
2008-12-03 15:20:00,28.28,28.41,28.0,28.02,48500.0,24.9927,25.1076,24.7453,24.763,48500.0
2008-12-03 15:25:00,28.04,28.27,27.9,28.23,34100.0,24.7806,24.9839,24.6569,24.9486,34100.0
2008-12-03 15:30:00,28.26,28.43,28.09,28.4,31000.0,24.9751,25.1253,24.8248,25.0988,31000.0
2008-12-03 15:35:00,28.38,28.56,28.29,28.49,41900.0,25.0811,25.2402,25.0016,25.1783,41900.0
2008-12-03 15:40:00,28.51,28.83,28.51,28.58,57900.0,25.196,25.4788,25.196,25.2579,57900.0
2008-12-03 15:45:00,28.58,28.68,28.35,28.54,68900.0,25.2579,25.3463,25.0546,25.2225,68900.0
2008-12-03 15:50:00,28.49,29.11,28.45,29.02,129000.0,25.1783,25.7263,25.143,25.6467,129000.0
2008-12-03 15:55:00,29.02,29.02,28.78,28.79,91500.0,25.6467,25.6467,25.4346,25.4435,91500.0
2008-12-04 09:30:00,28.54,28.85,28.54,28.63,1300.0,25.2225,25.4965,25.2225,25.3021,1300.0
2008-12-04 09:35:00,28.64,28.9,28.63,28.8,29600.0,25.3109,25.5407,25.3021,25.4523,29600.0
2008-12-04 09:40:00,28.83,29.4,28.81,29.07,37600.0,25.4788,25.9826,25.4611,25.6909,37600.0
2008-12-04 09:45:00,29.06,29.15,28.87,29.1,28200.0,25.6821,25.7616,25.5142,25.7174,28200.0
2008-12-04 09:50:00,29.1,29.39,29.1,29.17,27800.0,25.7174,25.9737,25.7174,25.7793,27800.0
2008-12-04 09:55:00,29.19,29.19,28.9,28.9,13900.0,25.797,25.797,25.5407,25.5407,13900.0
2008-12-04 10:00:00,28.93,28.96,28.76,28.91,20500.0,25.5672,25.5937,25.417,25.5495,20500.0
2008-12-04 10:05:00,28.89,28.89,28.51,28.65,18100.0,25.5318,25.5318,25.196,25.3197,18100.0
2008-12-04 10:10:00,28.68,28.68,28.44,28.46,14600.0,25.3463,25.3463,25.1341,25.1518,14600.0
2008-12-04 10:15:00,28.52,28.66,28.48,28.57,19100.0,25.2048,25.3286,25.1695,25.249,19100.0
2008-12-04 10:20:00,28.56,29.0,28.55,28.94,18100.0,25.2402,25.6291,25.2314,25.576,18100.0
2008-12-04 10:25:00,28.92,28.97,28.81,28.87,12900.0,25.5584,25.6025,25.4611,25.5142,12900.0
2008-12-04 10:30:00,28.89,29.03,28.89,29.02,21100.0,25.5318,25.6556,25.5318,25.6467,21100.0
2008-12-04 10:35:00,29.03,29.18,28.93,29.14,12600.0,25.6556,25.7881,25.5672,25.7528,12600.0
2008-12-04 10:40:00,29.14,29.17,28.95,28.95,15800.0,25.7528,25.7793,25.5849,25.5849,15800.0
2008-12-04 10:45:00,28.95,29.12,28.92,29.08,9100.0,25.5849,25.7351,25.5584,25.6998,9100.0
2008-12-04 10:50:00,29.01,29.26,28.94,29.25,29400.0,25.6379,25.8588,25.576,25.85,29400.0
2008-12-04 10:55:00,29.23,29.38,29.2,29.31,13500.0,25.8323,25.9649,25.8058,25.903,13500.0
2008-12-04 11:00:00,29.33,29.34,29.2,29.23,25200.0,25.9207,25.9295,25.8058,25.8323,25200.0
2008-12-04 11:05:00,29.22,29.27,29.12,29.15,27500.0,25.8235,25.8677,25.7351,25.7616,27500.0
2008-12-04 11:10:00,29.16,29.2,29.07,29.16,11200.0,25.7705,25.8058,25.6909,25.7705,11200.0
2008-12-04 11:15:00,29.19,29.27,29.11,29.17,8100.0,25.797,25.8677,25.7263,25.7793,8100.0
2008-12-04 11:20:00,29.12,29.36,29.12,29.36,15400.0,25.7351,25.9472,25.7351,25.9472,15400.0
2008-12-04 11:25:00,29.36,29.38,29.2,29.23,13700.0,25.9472,25.9649,25.8058,25.8323,13700.0
2008-12-04 11:30:00,29.2,29.21,29.04,29.14,17100.0,25.8058,25.8146,25.6644,25.7528,17100.0
2008-12-04 11:35:00,29.15,29.15,29.03,29.12,6200.0,25.7616,25.7616,25.6556,25.7351,6200.0
2008-12-04 11:40:00,29.09,29.14,28.83,28.83,13700.0,25.7086,25.7528,25.4788,25.4788,13700.0
2008-12-04 11:45:00,28.83,29.06,28.82,29.02,10700.0,25.4788,25.6821,25.47,25.6467,10700.0
2008-12-04 11:50:00,29.04,29.16,28.98,29.16,17800.0,25.6644,25.7705,25.6114,25.7705,17800.0
2008-12-04 11:55:00,29.19,29.33,29.11,29.11,17600.0,25.797,25.9207,25.7263,25.7263,17600.0
2008-12-04 12:00:00,29.12,29.15,28.9,28.91,16300.0,25.7351,25.7616,25.5407,25.5495,16300.0
2008-12-04 12:05:00,28.9,29.03,28.9,29.0,6100.0,25.5407,25.6556,25.5407,25.6291,6100.0
2008-12-04 12:10:00,29.07,29.14,29.03,29.05,8900.0,25.6909,25.7528,25.6556,25.6732,8900.0
2008-12-04 12:15:00,29.04,29.1,28.91,28.91,9800.0,25.6644,25.7174,25.5495,25.5495,9800.0
2008-12-04 12:20:00,28.93,29.11,28.85,29.11,12900.0,25.5672,25.7263,25.4965,25.7263,12900.0
2008-12-04 12:25:00,29.11,29.16,29.07,29.1,6900.0,25.7263,25.7705,25.6909,25.7174,6900.0
2008-12-04 12:30:00,29.13,29.19,29.05,29.08,41500.0,25.7439,25.797,25.6732,25.6998,41500.0
2008-12-04 12:35:00,29.1,29.17,29.01,29.14,9600.0,25.7174,25.7793,25.6379,25.7528,9600.0
2008-12-04 12:40:00,29.12,29.24,29.12,29.19,9600.0,25.7351,25.8412,25.7351,25.797,9600.0
2008-12-04 12:45:00,29.2,29.25,29.07,29.1,5100.0,25.8058,25.85,25.6909,25.7174,5100.0
2008-12-04 12:50:00,29.06,29.07,28.91,29.0,8800.0,25.6821,25.6909,25.5495,25.6291,8800.0
2008-12-04 12:55:00,29.02,29.07,28.98,28.98,4800.0,25.6467,25.6909,25.6114,25.6114,4800.0
2008-12-04 13:00:00,28.98,28.98,28.86,28.92,5400.0,25.6114,25.6114,25.5053,25.5584,5400.0
2008-12-04 13:05:00,28.92,28.95,28.85,28.88,5400.0,25.5584,25.5849,25.4965,25.523,5400.0
2008-12-04 13:10:00,28.86,28.91,28.76,28.83,5000.0,25.5053,25.5495,25.417,25.4788,5000.0
2008-12-04 13:15:00,28.83,28.86,28.77,28.82,6900.0,25.4788,25.5053,25.4258,25.47,6900.0
2008-12-04 13:20:00,28.82,28.88,28.76,28.83,4700.0,25.47,25.523,25.417,25.4788,4700.0
2008-12-04 13:25:00,28.88,28.88,28.69,28.69,6000.0,25.523,25.523,25.3551,25.3551,6000.0
2008-12-04 13:30:00,28.69,28.74,28.62,28.7,15100.0,25.3551,25.3993,25.2932,25.3639,15100.0
2008-12-04 13:35:00,28.72,28.86,28.72,28.84,10700.0,25.3816,25.5053,25.3816,25.4877,10700.0
2008-12-04 13:40:00,28.81,28.86,28.74,28.74,5400.0,25.4611,25.5053,25.3993,25.3993,5400.0
2008-12-04 13:45:00,28.76,28.96,28.76,28.86,10700.0,25.417,25.5937,25.417,25.5053,10700.0
2008-12-04 13:50:00,28.87,29.11,28.87,29.05,13100.0,25.5142,25.7263,25.5142,25.6732,13100.0
2008-12-04 13:55:00,29.05,29.07,28.96,28.98,4000.0,25.6732,25.6909,25.5937,25.6114,4000.0
2008-12-04 14:00:00,28.97,29.05,28.95,28.99,7600.0,25.6025,25.6732,25.5849,25.6202,7600.0
2008-12-04 14:05:00,28.99,29.1,28.97,29.01,10300.0,25.6202,25.7174,25.6025,25.6379,10300.0
2008-12-04 14:10:00,29.05,29.11,28.93,28.96,6300.0,25.6732,25.7263,25.5672,25.5937,6300.0
2008-12-04 14:15:00,28.96,28.98,28.82,28.95,22700.0,25.5937,25.6114,25.47,25.5849,22700.0
2008-12-04 14:20:00,28.94,29.06,28.93,28.99,6900.0,25.576,25.6821,25.5672,25.6202,6900.0
2008-12-04 14:25:00,29.02,29.02,28.85,28.92,13300.0,25.6467,25.6467,25.4965,25.5584,13300.0
2008-12-04 14:30:00,28.89,29.09,28.88,29.07,10700.0,25.5318,25.7086,25.523,25.6909,10700.0
2008-12-04 14:35:00,29.07,29.17,29.05,29.15,10100.0,25.6909,25.7793,25.6732,25.7616,10100.0
2008-12-04 14:40:00,29.12,29.12,28.91,28.91,22000.0,25.7351,25.7351,25.5495,25.5495,22000.0
2008-12-04 14:45:00,28.91,28.97,28.75,28.95,21900.0,25.5495,25.6025,25.4081,25.5849,21900.0
2008-12-04 14:50:00,28.96,28.99,28.86,28.94,14000.0,25.5937,25.6202,25.5053,25.576,14000.0
2008-12-04 14:55:00,28.92,29.08,28.85,28.85,13000.0,25.5584,25.6998,25.4965,25.4965,13000.0
2008-12-04 15:00:00,28.85,28.9,28.63,28.65,21400.0,25.4965,25.5407,25.3021,25.3197,21400.0
2008-12-04 15:05:00,28.64,28.64,28.43,28.52,27800.0,25.3109,25.3109,25.1253,25.2048,27800.0
2008-12-04 15:10:00,28.56,28.57,28.36,28.36,45500.0,25.2402,25.249,25.0634,25.0634,45500.0
2008-12-04 15:15:00,28.36,28.36,28.09,28.22,52200.0,25.0634,25.0634,24.8248,24.9397,52200.0
2008-12-04 15:20:00,28.24,28.3,28.0,28.13,37000.0,24.9574,25.0104,24.7453,24.8602,37000.0
2008-12-04 15:25:00,28.17,28.26,28.05,28.08,26700.0,24.8955,24.9751,24.7895,24.816,26700.0
2008-12-04 15:30:00,28.11,28.27,28.0,28.06,25700.0,24.8425,24.9839,24.7453,24.7983,25700.0
2008-12-04 15:35:00,28.07,28.12,27.87,27.94,33800.0,24.8072,24.8513,24.6304,24.6923,33800.0
2008-12-04 15:40:00,27.92,28.07,27.72,27.74,131700.0,24.6746,24.8072,24.4978,24.5155,131700.0
2008-12-04 15:45:00,27.77,27.91,27.62,27.78,160500.0,24.542,24.6658,24.4095,24.5509,160500.0
2008-12-04 15:50:00,27.77,27.78,27.46,27.63,158300.0,24.542,24.5509,24.2681,24.4183,158300.0
2008-12-04 15:55:00,27.63,27.83,27.5,27.76,352400.0,24.4183,24.5951,24.3034,24.5332,352400.0
2008-12-05 09:30:00,27.43,27.43,26.92,27.3,43100.0,24.2415,24.2415,23.7908,24.1267,43100.0
2008-12-05 09:35:00,27.34,27.69,27.34,27.65,26700.0,24.162,24.4713,24.162,24.436,26700.0
2008-12-05 09:40:00,27.7,27.9,27.55,27.6,21300.0,24.4802,24.6569,24.3476,24.3918,21300.0
2008-12-05 09:45:00,27.58,27.73,27.42,27.44,16100.0,24.3741,24.5067,24.2327,24.2504,16100.0
2008-12-05 09:50:00,27.42,27.87,27.42,27.85,25600.0,24.2327,24.6304,24.2327,24.6127,25600.0
2008-12-05 09:55:00,27.85,27.86,27.46,27.51,23300.0,24.6127,24.6216,24.2681,24.3123,23300.0
2008-12-05 10:00:00,27.48,27.48,27.23,27.25,20400.0,24.2857,24.2857,24.0648,24.0825,20400.0
2008-12-05 10:05:00,27.25,27.41,27.19,27.3,25000.0,24.0825,24.2239,24.0294,24.1267,25000.0
2008-12-05 10:10:00,27.28,27.29,27.09,27.14,14900.0,24.109,24.1178,23.9411,23.9853,14900.0
2008-12-05 10:15:00,27.14,27.41,27.09,27.35,30300.0,23.9853,24.2239,23.9411,24.1708,30300.0
2008-12-05 10:20:00,27.31,27.39,27.27,27.38,15800.0,24.1355,24.2062,24.1001,24.1974,15800.0
2008-12-05 10:25:00,27.37,27.38,27.27,27.34,15300.0,24.1885,24.1974,24.1001,24.162,15300.0
2008-12-05 10:30:00,27.36,27.46,27.33,27.4,11200.0,24.1797,24.2681,24.1532,24.215,11200.0
2008-12-05 10:35:00,27.38,27.38,27.26,27.3,15800.0,24.1974,24.1974,24.0913,24.1267,15800.0
2008-12-05 10:40:00,27.28,27.41,27.12,27.17,19000.0,24.109,24.2239,23.9676,24.0118,19000.0
2008-12-05 10:45:00,27.17,27.36,27.12,27.33,11900.0,24.0118,24.1797,23.9676,24.1532,11900.0
2008-12-05 10:50:00,27.35,27.4,27.2,27.36,13600.0,24.1708,24.215,24.0383,24.1797,13600.0
2008-12-05 10:55:00,27.39,27.49,27.39,27.43,9400.0,24.2062,24.2946,24.2062,24.2415,9400.0
2008-12-05 11:00:00,27.43,27.52,27.35,27.37,14600.0,24.2415,24.3211,24.1708,24.1885,14600.0
2008-12-05 11:05:00,27.38,27.51,27.35,27.43,11600.0,24.1974,24.3123,24.1708,24.2415,11600.0
2008-12-05 11:10:00,27.46,27.67,27.41,27.56,11700.0,24.2681,24.4537,24.2239,24.3564,11700.0
2008-12-05 11:15:00,27.56,27.59,27.35,27.4,9000.0,24.3564,24.383,24.1708,24.215,9000.0
2008-12-05 11:20:00,27.41,27.47,27.21,27.22,12500.0,24.2239,24.2769,24.0471,24.056,12500.0
2008-12-05 11:25:00,27.23,27.24,27.17,27.23,6900.0,24.0648,24.0736,24.0118,24.0648,6900.0
2008-12-05 11:30:00,27.24,27.34,27.1,27.31,11000.0,24.0736,24.162,23.9499,24.1355,11000.0
2008-12-05 11:35:00,27.29,27.42,27.16,27.42,8700.0,24.1178,24.2327,24.0029,24.2327,8700.0
2008-12-05 11:40:00,27.4,27.48,27.31,27.36,13200.0,24.215,24.2857,24.1355,24.1797,13200.0
2008-12-05 11:45:00,27.38,27.42,27.23,27.33,18800.0,24.1974,24.2327,24.0648,24.1532,18800.0
2008-12-05 11:50:00,27.34,27.71,27.33,27.66,12700.0,24.162,24.489,24.1532,24.4448,12700.0
2008-12-05 11:55:00,27.7,27.7,27.55,27.6,6200.0,24.4802,24.4802,24.3476,24.3918,6200.0
2008-12-05 12:00:00,27.62,27.76,27.55,27.6,8900.0,24.4095,24.5332,24.3476,24.3918,8900.0
2008-12-05 12:05:00,27.57,27.76,27.49,27.73,4800.0,24.3653,24.5332,24.2946,24.5067,4800.0
2008-12-05 12:10:00,27.73,27.78,27.67,27.78,10500.0,24.5067,24.5509,24.4537,24.5509,10500.0
2008-12-05 12:15:00,27.81,27.82,27.64,27.71,18500.0,24.5774,24.5862,24.4271,24.489,18500.0
2008-12-05 12:20:00,27.73,27.84,27.71,27.73,9800.0,24.5067,24.6039,24.489,24.5067,9800.0
2008-12-05 12:25:00,27.73,27.95,27.72,27.95,12400.0,24.5067,24.7011,24.4978,24.7011,12400.0
2008-12-05 12:30:00,27.98,27.98,27.6,27.62,12100.0,24.7276,24.7276,24.3918,24.4095,12100.0
2008-12-05 12:35:00,27.64,27.76,27.63,27.74,10500.0,24.4271,24.5332,24.4183,24.5155,10500.0
2008-12-05 12:40:00,27.72,27.75,27.57,27.65,13700.0,24.4978,24.5244,24.3653,24.436,13700.0
2008-12-05 12:45:00,27.65,27.77,27.65,27.75,19300.0,24.436,24.542,24.436,24.5244,19300.0
2008-12-05 12:50:00,27.75,27.78,27.6,27.73,13000.0,24.5244,24.5509,24.3918,24.5067,13000.0
2008-12-05 12:55:00,27.72,27.75,27.62,27.73,11700.0,24.4978,24.5244,24.4095,24.5067,11700.0
2008-12-05 13:00:00,27.77,28.01,27.77,27.99,22900.0,24.542,24.7541,24.542,24.7365,22900.0
2008-12-05 13:05:00,27.97,28.18,27.97,28.1,16900.0,24.7188,24.9044,24.7188,24.8337,16900.0
2008-12-05 13:10:00,28.1,28.31,28.09,28.19,13900.0,24.8337,25.0193,24.8248,24.9132,13900.0
2008-12-05 13:15:00,28.18,28.27,28.07,28.11,17800.0,24.9044,24.9839,24.8072,24.8425,17800.0
2008-12-05 13:20:00,28.12,28.25,28.11,28.14,16500.0,24.8513,24.9662,24.8425,24.869,16500.0
2008-12-05 13:25:00,28.13,28.21,28.03,28.07,16100.0,24.8602,24.9309,24.7718,24.8072,16100.0
2008-12-05 13:30:00,28.06,28.26,28.06,28.16,21500.0,24.7983,24.9751,24.7983,24.8867,21500.0
2008-12-05 13:35:00,28.17,28.17,27.9,28.01,24300.0,24.8955,24.8955,24.6569,24.7541,24300.0
2008-12-05 13:40:00,28.06,28.2,27.95,28.19,15100.0,24.7983,24.922,24.7011,24.9132,15100.0
2008-12-05 13:45:00,28.19,28.35,28.12,28.21,22000.0,24.9132,25.0546,24.8513,24.9309,22000.0
2008-12-05 13:50:00,28.24,28.4,28.18,28.25,24200.0,24.9574,25.0988,24.9044,24.9662,24200.0
2008-12-05 13:55:00,28.24,28.53,28.22,28.26,24000.0,24.9574,25.2137,24.9397,24.9751,24000.0
2008-12-05 14:00:00,28.27,28.39,28.17,28.21,21100.0,24.9839,25.09,24.8955,24.9309,21100.0
2008-12-05 14:05:00,28.22,28.32,28.13,28.14,13700.0,24.9397,25.0281,24.8602,24.869,13700.0
2008-12-05 14:10:00,28.06,28.19,28.06,28.19,11100.0,24.7983,24.9132,24.7983,24.9132,11100.0
2008-12-05 14:15:00,28.21,28.3,28.03,28.18,31900.0,24.9309,25.0104,24.7718,24.9044,31900.0
2008-12-05 14:20:00,28.2,28.52,28.13,28.48,44600.0,24.922,25.2048,24.8602,25.1695,44600.0
2008-12-05 14:25:00,28.49,28.55,28.29,28.32,22400.0,25.1783,25.2314,25.0016,25.0281,22400.0
2008-12-05 14:30:00,28.34,28.54,28.23,28.48,21800.0,25.0458,25.2225,24.9486,25.1695,21800.0
2008-12-05 14:35:00,28.55,28.83,28.44,28.83,36300.0,25.2314,25.4788,25.1341,25.4788,36300.0
2008-12-05 14:40:00,28.84,29.07,28.83,28.89,32500.0,25.4877,25.6909,25.4788,25.5318,32500.0
2008-12-05 14:45:00,28.95,29.57,28.94,29.43,32900.0,25.5849,26.1328,25.576,26.0091,32900.0
2008-12-05 14:50:00,29.39,29.43,29.2,29.27,17700.0,25.9737,26.0091,25.8058,25.8677,17700.0
2008-12-05 14:55:00,29.25,29.5,29.19,29.25,31900.0,25.85,26.0709,25.797,25.85,31900.0
2008-12-05 15:00:00,29.3,29.43,28.91,29.02,45300.0,25.8942,26.0091,25.5495,25.6467,45300.0
2008-12-05 15:05:00,29.05,29.18,28.84,29.01,91100.0,25.6732,25.7881,25.4877,25.6379,91100.0
2008-12-05 15:10:00,28.99,29.35,28.99,29.26,28600.0,25.6202,25.9384,25.6202,25.8588,28600.0
2008-12-05 15:15:00,29.27,29.56,29.27,29.38,26400.0,25.8677,26.124,25.8677,25.9649,26400.0
2008-12-05 15:20:00,29.34,29.49,29.22,29.37,38300.0,25.9295,26.0621,25.8235,25.956,38300.0
2008-12-05 15:25:00,29.27,29.5,29.21,29.48,35300.0,25.8677,26.0709,25.8146,26.0533,35300.0
2008-12-05 15:30:00,29.5,29.6,29.34,29.51,57700.0,26.0709,26.1593,25.9295,26.0798,57700.0
2008-12-05 15:35:00,29.52,29.59,29.42,29.51,48200.0,26.0886,26.1505,26.0002,26.0798,48200.0
2008-12-05 15:40:00,29.51,29.59,29.31,29.51,114700.0,26.0798,26.1505,25.903,26.0798,114700.0
2008-12-05 15:45:00,29.51,29.87,29.48,29.65,94900.0,26.0798,26.3979,26.0533,26.2035,94900.0
2008-12-05 15:50:00,29.69,29.92,29.49,29.8,158800.0,26.2388,26.4421,26.0621,26.3361,158800.0
2008-12-05 15:55:00,29.81,29.89,29.46,29.53,189300.0,26.3449,26.4156,26.0356,26.0974,189300.0
2008-12-08 09:30:00,30.13,30.22,29.88,29.88,29100.0,26.6277,26.7072,26.4068,26.4068,29100.0
2008-12-08 09:35:00,29.87,30.13,29.84,30.09,37200.0,26.3979,26.6277,26.3714,26.5924,37200.0
2008-12-08 09:40:00,30.09,30.29,30.03,30.29,30500.0,26.5924,26.7691,26.5393,26.7691,30500.0
2008-12-08 09:45:00,30.29,30.58,30.22,30.49,44500.0,26.7691,27.0254,26.7072,26.9459,44500.0
2008-12-08 09:50:00,30.53,30.53,30.26,30.26,50300.0,26.9812,26.9812,26.7426,26.7426,50300.0
2008-12-08 09:55:00,30.25,30.4,30.14,30.35,45400.0,26.7338,26.8663,26.6365,26.8221,45400.0
2008-12-08 10:00:00,30.35,30.59,30.35,30.39,41500.0,26.8221,27.0342,26.8221,26.8575,41500.0
2008-12-08 10:05:00,30.38,30.58,30.38,30.42,99700.0,26.8486,27.0254,26.8486,26.884,99700.0
2008-12-08 10:10:00,30.39,30.54,30.34,30.44,38000.0,26.8575,26.99,26.8133,26.9017,38000.0
2008-12-08 10:15:00,30.46,30.5,30.32,30.41,19500.0,26.9193,26.9547,26.7956,26.8752,19500.0
2008-12-08 10:20:00,30.43,30.46,30.32,30.44,21300.0,26.8928,26.9193,26.7956,26.9017,21300.0
2008-12-08 10:25:00,30.46,30.46,30.26,30.28,20600.0,26.9193,26.9193,26.7426,26.7603,20600.0
2008-12-08 10:30:00,30.28,30.35,30.25,30.3,17900.0,26.7603,26.8221,26.7338,26.7779,17900.0
2008-12-08 10:35:00,30.31,30.37,30.18,30.29,23700.0,26.7868,26.8398,26.6719,26.7691,23700.0
2008-12-08 10:40:00,30.28,30.37,30.25,30.29,21000.0,26.7603,26.8398,26.7338,26.7691,21000.0
2008-12-08 10:45:00,30.27,30.4,30.27,30.38,18200.0,26.7514,26.8663,26.7514,26.8486,18200.0
2008-12-08 10:50:00,30.36,30.38,30.22,30.22,33200.0,26.831,26.8486,26.7072,26.7072,33200.0
2008-12-08 10:55:00,30.22,30.28,30.14,30.2,27900.0,26.7072,26.7603,26.6365,26.6896,27900.0
2008-12-08 11:00:00,30.24,30.28,30.12,30.12,21500.0,26.7249,26.7603,26.6189,26.6189,21500.0
2008-12-08 11:05:00,30.15,30.15,29.92,30.0,26900.0,26.6454,26.6454,26.4421,26.5128,26900.0
2008-12-08 11:10:00,29.96,30.03,29.92,29.94,16500.0,26.4775,26.5393,26.4421,26.4598,16500.0
2008-12-08 11:15:00,29.92,29.95,29.82,29.85,27800.0,26.4421,26.4686,26.3537,26.3803,27800.0
2008-12-08 11:20:00,29.83,29.98,29.83,29.91,21200.0,26.3626,26.4951,26.3626,26.4333,21200.0
2008-12-08 11:25:00,29.91,29.95,29.89,29.91,22800.0,26.4333,26.4686,26.4156,26.4333,22800.0
2008-12-08 11:30:00,29.92,30.02,29.89,29.98,14100.0,26.4421,26.5305,26.4156,26.4951,14100.0
2008-12-08 11:35:00,30.0,30.0,29.8,29.89,14600.0,26.5128,26.5128,26.3361,26.4156,14600.0
2008-12-08 11:40:00,29.89,29.92,29.82,29.82,12600.0,26.4156,26.4421,26.3537,26.3537,12600.0
2008-12-08 11:45:00,29.83,29.85,29.73,29.78,12000.0,26.3626,26.3803,26.2742,26.3184,12000.0
2008-12-08 11:50:00,29.79,29.79,29.72,29.74,11000.0,26.3272,26.3272,26.2654,26.283,11000.0
2008-12-08 11:55:00,29.74,29.77,29.55,29.65,16100.0,26.283,26.3095,26.1151,26.2035,16100.0
2008-12-08 12:00:00,29.68,29.84,29.66,29.84,8000.0,26.23,26.3714,26.2123,26.3714,8000.0
2008-12-08 12:05:00,29.8,29.84,29.62,29.66,16100.0,26.3361,26.3714,26.177,26.2123,16100.0
2008-12-08 12:10:00,29.66,29.69,29.63,29.67,10000.0,26.2123,26.2388,26.1858,26.2212,10000.0
2008-12-08 12:15:00,29.66,29.79,29.65,29.79,10300.0,26.2123,26.3272,26.2035,26.3272,10300.0
2008-12-08 12:20:00,29.8,29.87,29.79,29.85,7600.0,26.3361,26.3979,26.3272,26.3803,7600.0
2008-12-08 12:25:00,29.84,29.91,29.82,29.82,8900.0,26.3714,26.4333,26.3537,26.3537,8900.0
2008-12-08 12:30:00,29.82,29.89,29.79,29.79,7500.0,26.3537,26.4156,26.3272,26.3272,7500.0
2008-12-08 12:35:00,29.82,29.86,29.74,29.79,10700.0,26.3537,26.3891,26.283,26.3272,10700.0
2008-12-08 12:40:00,29.8,29.8,29.77,29.8,7400.0,26.3361,26.3361,26.3095,26.3361,7400.0
2008-12-08 12:45:00,29.79,29.95,29.72,29.73,12600.0,26.3272,26.4686,26.2654,26.2742,12600.0
2008-12-08 12:50:00,29.75,29.8,29.56,29.56,12900.0,26.2919,26.3361,26.124,26.124,12900.0
2008-12-08 12:55:00,29.55,29.74,29.51,29.63,11100.0,26.1151,26.283,26.0798,26.1858,11100.0
2008-12-08 13:00:00,29.62,29.83,29.62,29.8,15700.0,26.177,26.3626,26.177,26.3361,15700.0
2008-12-08 13:05:00,29.79,29.88,29.72,29.87,12700.0,26.3272,26.4068,26.2654,26.3979,12700.0
2008-12-08 13:10:00,29.84,29.95,29.8,29.85,12200.0,26.3714,26.4686,26.3361,26.3803,12200.0
2008-12-08 13:15:00,29.84,29.87,29.7,29.71,24300.0,26.3714,26.3979,26.2477,26.2565,24300.0
2008-12-08 13:20:00,29.68,29.74,29.59,29.71,29100.0,26.23,26.283,26.1505,26.2565,29100.0
2008-12-08 13:25:00,29.71,29.91,29.68,29.73,20700.0,26.2565,26.4333,26.23,26.2742,20700.0
2008-12-08 13:30:00,29.71,29.71,29.35,29.61,41000.0,26.2565,26.2565,25.9384,26.1681,41000.0
2008-12-08 13:35:00,29.59,29.64,29.44,29.54,29700.0,26.1505,26.1947,26.0179,26.1063,29700.0
2008-12-08 13:40:00,29.58,29.78,29.56,29.74,16400.0,26.1416,26.3184,26.124,26.283,16400.0
2008-12-08 13:45:00,29.75,29.75,29.63,29.7,17400.0,26.2919,26.2919,26.1858,26.2477,17400.0
2008-12-08 13:50:00,29.71,29.83,29.57,29.63,21100.0,26.2565,26.3626,26.1328,26.1858,21100.0
2008-12-08 13:55:00,29.65,29.74,29.58,29.67,23400.0,26.2035,26.283,26.1416,26.2212,23400.0
2008-12-08 14:00:00,29.66,29.79,29.6,29.79,14600.0,26.2123,26.3272,26.1593,26.3272,14600.0
2008-12-08 14:05:00,29.8,29.92,29.8,29.85,18400.0,26.3361,26.4421,26.3361,26.3803,18400.0
2008-12-08 14:10:00,29.86,29.99,29.86,29.96,21000.0,26.3891,26.504,26.3891,26.4775,21000.0
2008-12-08 14:15:00,29.96,30.0,29.84,29.91,14000.0,26.4775,26.5128,26.3714,26.4333,14000.0
2008-12-08 14:20:00,29.92,30.1,29.9,30.04,57700.0,26.4421,26.6012,26.4244,26.5482,57700.0
2008-12-08 14:25:00,30.05,30.18,29.99,30.09,20800.0,26.557,26.6719,26.504,26.5924,20800.0
2008-12-08 14:30:00,30.09,30.13,29.93,29.96,20500.0,26.5924,26.6277,26.451,26.4775,20500.0
2008-12-08 14:35:00,29.95,30.05,29.91,30.03,16200.0,26.4686,26.557,26.4333,26.5393,16200.0
2008-12-08 14:40:00,30.05,30.16,29.98,30.08,16600.0,26.557,26.6542,26.4951,26.5835,16600.0
2008-12-08 14:45:00,30.05,30.45,30.02,30.3,43400.0,26.557,26.9105,26.5305,26.7779,43400.0
2008-12-08 14:50:00,30.3,30.41,30.24,30.32,25500.0,26.7779,26.8752,26.7249,26.7956,25500.0
2008-12-08 14:55:00,30.32,30.48,30.27,30.48,21400.0,26.7956,26.937,26.7514,26.937,21400.0
2008-12-08 15:00:00,30.46,30.52,30.3,30.52,21900.0,26.9193,26.9724,26.7779,26.9724,21900.0
2008-12-08 15:05:00,30.52,30.64,30.4,30.62,34700.0,26.9724,27.0784,26.8663,27.0607,34700.0
2008-12-08 15:10:00,30.58,30.64,30.47,30.62,29700.0,27.0254,27.0784,26.9282,27.0607,29700.0
2008-12-08 15:15:00,30.59,30.63,30.35,30.35,42200.0,27.0342,27.0696,26.8221,26.8221,42200.0
2008-12-08 15:20:00,30.37,30.5,30.31,30.4,24800.0,26.8398,26.9547,26.7868,26.8663,24800.0
2008-12-08 15:25:00,30.42,30.59,30.41,30.52,35800.0,26.884,27.0342,26.8752,26.9724,35800.0
2008-12-08 15:30:00,30.5,30.66,30.43,30.63,48400.0,26.9547,27.0961,26.8928,27.0696,48400.0
2008-12-08 15:35:00,30.64,30.67,30.33,30.33,27200.0,27.0784,27.1049,26.8045,26.8045,27200.0
2008-12-08 15:40:00,30.33,30.54,30.32,30.34,46300.0,26.8045,26.99,26.7956,26.8133,46300.0
2008-12-08 15:45:00,30.35,30.35,30.04,30.13,70200.0,26.8221,26.8221,26.5482,26.6277,70200.0
2008-12-08 15:50:00,30.15,30.37,30.15,30.3,68500.0,26.6454,26.8398,26.6454,26.7779,68500.0
2008-12-08 15:55:00,30.33,30.44,30.19,30.26,73000.0,26.8045,26.9017,26.6807,26.7426,73000.0
2008-12-09 09:30:00,30.38,30.38,29.92,30.05,18300.0,26.8486,26.8486,26.4421,26.557,18300.0
2008-12-09 09:35:00,30.04,30.44,30.04,30.43,20600.0,26.5482,26.9017,26.5482,26.8928,20600.0
2008-12-09 09:40:00,30.41,30.79,30.26,30.74,19000.0,26.8752,27.211,26.7426,27.1668,19000.0
2008-12-09 09:45:00,30.78,30.97,30.76,30.89,23300.0,27.2021,27.3701,27.1845,27.2994,23300.0
2008-12-09 09:50:00,30.89,30.95,30.7,30.73,20500.0,27.2994,27.3524,27.1314,27.158,20500.0
2008-12-09 09:55:00,30.75,30.89,30.73,30.76,14300.0,27.1756,27.2994,27.158,27.1845,14300.0
2008-12-09 10:00:00,30.76,30.98,30.76,30.96,23100.0,27.1845,27.3789,27.1845,27.3612,23100.0
2008-12-09 10:05:00,30.98,31.02,30.87,30.92,26900.0,27.3789,27.4143,27.2817,27.3259,26900.0
2008-12-09 10:10:00,30.94,31.11,30.94,31.08,13100.0,27.3435,27.4938,27.3435,27.4673,13100.0
2008-12-09 10:15:00,31.13,31.24,31.1,31.2,18400.0,27.5115,27.6087,27.485,27.5733,18400.0
2008-12-09 10:20:00,31.2,31.43,31.19,31.37,17700.0,27.5733,27.7766,27.5645,27.7236,17700.0
2008-12-09 10:25:00,31.41,31.51,31.4,31.51,16700.0,27.7589,27.8473,27.7501,27.8473,16700.0
2008-12-09 10:30:00,31.51,31.74,31.5,31.65,35000.0,27.8473,28.0506,27.8385,27.971,35000.0
2008-12-09 10:35:00,31.65,31.69,31.55,31.55,14800.0,27.971,28.0064,27.8826,27.8826,14800.0
2008-12-09 10:40:00,31.51,31.63,31.45,31.5,17300.0,27.8473,27.9533,27.7943,27.8385,17300.0
2008-12-09 10:45:00,31.53,31.61,31.48,31.55,32700.0,27.865,27.9357,27.8208,27.8826,32700.0
2008-12-09 10:50:00,31.53,31.62,31.38,31.4,29900.0,27.865,27.9445,27.7324,27.7501,29900.0
2008-12-09 10:55:00,31.4,31.49,31.35,31.49,34900.0,27.7501,27.8296,27.7059,27.8296,34900.0
2008-12-09 11:00:00,31.47,31.56,31.35,31.35,24900.0,27.8119,27.8915,27.7059,27.7059,24900.0
2008-12-09 11:05:00,31.39,31.39,31.22,31.34,27400.0,27.7412,27.7412,27.591,27.6971,27400.0
2008-12-09 11:10:00,31.35,31.35,31.23,31.26,16600.0,27.7059,27.7059,27.5998,27.6264,16600.0
2008-12-09 11:15:00,31.27,31.27,31.06,31.06,12000.0,27.6352,27.6352,27.4496,27.4496,12000.0
2008-12-09 11:20:00,31.06,31.08,30.84,30.88,18200.0,27.4496,27.4673,27.2552,27.2905,18200.0
2008-12-09 11:25:00,30.93,30.94,30.87,30.88,13400.0,27.3347,27.3435,27.2817,27.2905,13400.0
2008-12-09 11:30:00,30.9,30.9,30.81,30.84,22300.0,27.3082,27.3082,27.2287,27.2552,22300.0
2008-12-09 11:35:00,30.82,30.95,30.6,30.61,27800.0,27.2375,27.3524,27.0431,27.0519,27800.0
2008-12-09 11:40:00,30.64,30.81,30.63,30.79,8000.0,27.0784,27.2287,27.0696,27.211,8000.0
2008-12-09 11:45:00,30.8,30.81,30.68,30.75,11300.0,27.2198,27.2287,27.1138,27.1756,11300.0
2008-12-09 11:50:00,30.75,30.99,30.74,30.95,13100.0,27.1756,27.3877,27.1668,27.3524,13100.0
2008-12-09 11:55:00,30.99,31.1,30.96,31.03,10600.0,27.3877,27.485,27.3612,27.4231,10600.0
2008-12-09 12:00:00,31.0,31.11,30.96,31.11,14100.0,27.3966,27.4938,27.3612,27.4938,14100.0
2008-12-09 12:05:00,31.11,31.14,31.07,31.1,17000.0,27.4938,27.5203,27.4584,27.485,17000.0
2008-12-09 12:10:00,31.07,31.1,30.93,31.01,17400.0,27.4584,27.485,27.3347,27.4054,17400.0
2008-12-09 12:15:00,31.01,31.01,30.77,30.84,12800.0,27.4054,27.4054,27.1933,27.2552,12800.0
2008-12-09 12:20:00,30.83,30.83,30.67,30.69,11700.0,27.2463,27.2463,27.1049,27.1226,11700.0
2008-12-09 12:25:00,30.7,30.73,30.65,30.68,11600.0,27.1314,27.158,27.0873,27.1138,11600.0
2008-12-09 12:30:00,30.7,30.79,30.7,30.78,13500.0,27.1314,27.211,27.1314,27.2021,13500.0
2008-12-09 12:35:00,30.78,30.87,30.72,30.85,12200.0,27.2021,27.2817,27.1491,27.264,12200.0
2008-12-09 12:40:00,30.85,30.86,30.77,30.8,10300.0,27.264,27.2728,27.1933,27.2198,10300.0
2008-12-09 12:45:00,30.74,30.76,30.56,30.58,11300.0,27.1668,27.1845,27.0077,27.0254,11300.0
2008-12-09 12:50:00,30.56,30.62,30.53,30.56,12500.0,27.0077,27.0607,26.9812,27.0077,12500.0
2008-12-09 12:55:00,30.57,30.58,30.34,30.34,22100.0,27.0166,27.0254,26.8133,26.8133,22100.0
2008-12-09 13:00:00,30.34,30.38,30.16,30.21,21500.0,26.8133,26.8486,26.6542,26.6984,21500.0
2008-12-09 13:05:00,30.22,30.38,30.21,30.38,12100.0,26.7072,26.8486,26.6984,26.8486,12100.0
2008-12-09 13:10:00,30.35,30.41,30.28,30.28,15100.0,26.8221,26.8752,26.7603,26.7603,15100.0
2008-12-09 13:15:00,30.27,30.27,30.06,30.09,16500.0,26.7514,26.7514,26.5658,26.5924,16500.0
2008-12-09 13:20:00,30.1,30.23,30.0,30.23,14100.0,26.6012,26.7161,26.5128,26.7161,14100.0
2008-12-09 13:25:00,30.2,30.26,30.2,30.25,7500.0,26.6896,26.7426,26.6896,26.7338,7500.0
2008-12-09 13:30:00,30.25,30.37,30.14,30.16,13800.0,26.7338,26.8398,26.6365,26.6542,13800.0
2008-12-09 13:35:00,30.16,30.23,30.11,30.21,12000.0,26.6542,26.7161,26.61,26.6984,12000.0
2008-12-09 13:40:00,30.28,30.28,30.07,30.08,16100.0,26.7603,26.7603,26.5747,26.5835,16100.0
2008-12-09 13:45:00,30.06,30.34,30.06,30.34,10800.0,26.5658,26.8133,26.5658,26.8133,10800.0
2008-12-09 13:50:00,30.31,30.4,30.28,30.33,14100.0,26.7868,26.8663,26.7603,26.8045,14100.0
2008-12-09 13:55:00,30.33,30.37,30.17,30.24,7600.0,26.8045,26.8398,26.6631,26.7249,7600.0
2008-12-09 14:00:00,30.22,30.22,29.94,29.97,20700.0,26.7072,26.7072,26.4598,26.4863,20700.0
2008-12-09 14:05:00,29.97,30.01,29.63,29.66,20100.0,26.4863,26.5217,26.1858,26.2123,20100.0
2008-12-09 14:10:00,29.68,29.69,29.61,29.68,14400.0,26.23,26.2388,26.1681,26.23,14400.0
2008-12-09 14:15:00,29.69,29.77,29.66,29.74,14500.0,26.2388,26.3095,26.2123,26.283,14500.0
2008-12-09 14:20:00,29.73,29.75,29.4,29.48,27700.0,26.2742,26.2919,25.9826,26.0533,27700.0
2008-12-09 14:25:00,29.47,29.52,29.38,29.48,23100.0,26.0444,26.0886,25.9649,26.0533,23100.0
2008-12-09 14:30:00,29.45,29.46,29.29,29.41,14800.0,26.0267,26.0356,25.8853,25.9914,14800.0
2008-12-09 14:35:00,29.42,29.6,29.4,29.6,13000.0,26.0002,26.1593,25.9826,26.1593,13000.0
2008-12-09 14:40:00,29.61,29.65,29.57,29.63,17100.0,26.1681,26.2035,26.1328,26.1858,17100.0
2008-12-09 14:45:00,29.62,29.85,29.56,29.83,24900.0,26.177,26.3803,26.124,26.3626,24900.0
2008-12-09 14:50:00,29.85,29.97,29.77,29.86,23700.0,26.3803,26.4863,26.3095,26.3891,23700.0
2008-12-09 14:55:00,29.87,30.21,29.87,30.18,29700.0,26.3979,26.6984,26.3979,26.6719,29700.0
2008-12-09 15:00:00,30.21,30.35,30.2,30.24,41200.0,26.6984,26.8221,26.6896,26.7249,41200.0
2008-12-09 15:05:00,30.24,30.36,30.14,30.32,38900.0,26.7249,26.831,26.6365,26.7956,38900.0
2008-12-09 15:10:00,30.32,30.33,29.96,30.01,27800.0,26.7956,26.8045,26.4775,26.5217,27800.0
2008-12-09 15:15:00,30.02,30.31,29.99,30.29,28700.0,26.5305,26.7868,26.504,26.7691,28700.0
2008-12-09 15:20:00,30.32,30.34,30.04,30.09,40900.0,26.7956,26.8133,26.5482,26.5924,40900.0
2008-12-09 15:25:00,30.09,30.09,29.69,29.8,29400.0,26.5924,26.5924,26.2388,26.3361,29400.0
2008-12-09 15:30:00,29.78,29.97,29.64,29.9,30800.0,26.3184,26.4863,26.1947,26.4244,30800.0
2008-12-09 15:35:00,29.87,30.01,29.81,29.97,44700.0,26.3979,26.5217,26.3449,26.4863,44700.0
2008-12-09 15:40:00,29.95,30.27,29.93,30.21,49500.0,26.4686,26.7514,26.451,26.6984,49500.0
2008-12-09 15:45:00,30.23,30.29,30.07,30.16,38600.0,26.7161,26.7691,26.5747,26.6542,38600.0
2008-12-09 15:50:00,30.16,30.21,30.01,30.09,55700.0,26.6542,26.6984,26.5217,26.5924,55700.0
2008-12-09 15:55:00,30.08,30.08,29.89,29.95,82300.0,26.5835,26.5835,26.4156,26.4686,82300.0
2008-12-10 09:30:00,30.09,30.72,30.02,30.71,36400.0,26.5924,27.1491,26.5305,27.1403,36400.0
2008-12-10 09:35:00,30.63,30.9,30.62,30.65,25700.0,27.0696,27.3082,27.0607,27.0873,25700.0
2008-12-10 09:40:00,30.6,30.73,30.51,30.51,31800.0,27.0431,27.158,26.9635,26.9635,31800.0
2008-12-10 09:45:00,30.54,30.67,30.52,30.58,26800.0,26.99,27.1049,26.9724,27.0254,26800.0
2008-12-10 09:50:00,30.54,30.56,30.29,30.31,28700.0,26.99,27.0077,26.7691,26.7868,28700.0
2008-12-10 09:55:00,30.3,30.38,30.18,30.2,21000.0,26.7779,26.8486,26.6719,26.6896,21000.0
2008-12-10 10:00:00,30.2,30.5,30.13,30.49,20800.0,26.6896,26.9547,26.6277,26.9459,20800.0
2008-12-10 10:05:00,30.49,30.59,30.43,30.59,22100.0,26.9459,27.0342,26.8928,27.0342,22100.0
2008-12-10 10:10:00,30.57,30.79,30.53,30.76,20500.0,27.0166,27.211,26.9812,27.1845,20500.0
2008-12-10 10:15:00,30.8,31.1,30.78,31.04,20200.0,27.2198,27.485,27.2021,27.4319,20200.0
2008-12-10 10:20:00,31.08,31.1,30.82,30.87,23900.0,27.4673,27.485,27.2375,27.2817,23900.0
2008-12-10 10:25:00,30.87,30.88,30.55,30.55,25000.0,27.2817,27.2905,26.9989,26.9989,25000.0
2008-12-10 10:30:00,30.6,30.68,30.58,30.67,17100.0,27.0431,27.1138,27.0254,27.1049,17100.0
2008-12-10 10:35:00,30.65,30.65,30.37,30.4,41200.0,27.0873,27.0873,26.8398,26.8663,41200.0
2008-12-10 10:40:00,30.41,30.43,30.21,30.21,12100.0,26.8752,26.8928,26.6984,26.6984,12100.0
2008-12-10 10:45:00,30.22,30.24,30.08,30.08,17700.0,26.7072,26.7249,26.5835,26.5835,17700.0
2008-12-10 10:50:00,30.09,30.11,29.93,29.95,20200.0,26.5924,26.61,26.451,26.4686,20200.0
2008-12-10 10:55:00,29.96,30.03,29.93,29.96,13900.0,26.4775,26.5393,26.451,26.4775,13900.0
2008-12-10 11:00:00,29.94,30.04,29.87,30.0,11600.0,26.4598,26.5482,26.3979,26.5128,11600.0
2008-12-10 11:05:00,30.03,30.12,29.9,30.0,23900.0,26.5393,26.6189,26.4244,26.5128,23900.0
2008-12-10 11:10:00,30.03,30.18,30.0,30.13,11000.0,26.5393,26.6719,26.5128,26.6277,11000.0
2008-12-10 11:15:00,30.15,30.3,30.13,30.3,7800.0,26.6454,26.7779,26.6277,26.7779,7800.0
2008-12-10 11:20:00,30.3,30.4,30.27,30.37,16400.0,26.7779,26.8663,26.7514,26.8398,16400.0
2008-12-10 11:25:00,30.38,30.38,30.28,30.32,8700.0,26.8486,26.8486,26.7603,26.7956,8700.0
2008-12-10 11:30:00,30.31,30.43,30.29,30.35,14100.0,26.7868,26.8928,26.7691,26.8221,14100.0
2008-12-10 11:35:00,30.36,30.37,30.2,30.28,21800.0,26.831,26.8398,26.6896,26.7603,21800.0
2008-12-10 11:40:00,30.3,30.43,30.28,30.42,12400.0,26.7779,26.8928,26.7603,26.884,12400.0
2008-12-10 11:45:00,30.43,30.53,30.42,30.45,22500.0,26.8928,26.9812,26.884,26.9105,22500.0
2008-12-10 11:50:00,30.47,30.54,30.46,30.5,12500.0,26.9282,26.99,26.9193,26.9547,12500.0
2008-12-10 11:55:00,30.5,30.5,30.42,30.44,7100.0,26.9547,26.9547,26.884,26.9017,7100.0
2008-12-10 12:00:00,30.48,30.48,30.4,30.44,5800.0,26.937,26.937,26.8663,26.9017,5800.0
2008-12-10 12:05:00,30.42,30.49,30.4,30.42,8600.0,26.884,26.9459,26.8663,26.884,8600.0
2008-12-10 12:10:00,30.45,30.53,30.43,30.49,22800.0,26.9105,26.9812,26.8928,26.9459,22800.0
2008-12-10 12:15:00,30.51,30.52,30.35,30.4,12000.0,26.9635,26.9724,26.8221,26.8663,12000.0
2008-12-10 12:20:00,30.4,30.45,30.24,30.27,9900.0,26.8663,26.9105,26.7249,26.7514,9900.0
2008-12-10 12:25:00,30.3,30.31,30.21,30.3,6700.0,26.7779,26.7868,26.6984,26.7779,6700.0
2008-12-10 12:30:00,30.28,30.28,30.09,30.18,8600.0,26.7603,26.7603,26.5924,26.6719,8600.0
2008-12-10 12:35:00,30.17,30.17,30.04,30.07,7900.0,26.6631,26.6631,26.5482,26.5747,7900.0
2008-12-10 12:40:00,30.09,30.14,30.0,30.01,21000.0,26.5924,26.6365,26.5128,26.5217,21000.0
2008-12-10 12:45:00,30.01,30.04,29.98,30.02,10500.0,26.5217,26.5482,26.4951,26.5305,10500.0
2008-12-10 12:50:00,30.02,30.08,29.94,29.94,21400.0,26.5305,26.5835,26.4598,26.4598,21400.0
2008-12-10 12:55:00,29.95,29.95,29.81,29.84,10600.0,26.4686,26.4686,26.3449,26.3714,10600.0
2008-12-10 13:00:00,29.86,30.0,29.83,30.0,13200.0,26.3891,26.5128,26.3626,26.5128,13200.0
2008-12-10 13:05:00,30.0,30.01,29.92,29.92,6600.0,26.5128,26.5217,26.4421,26.4421,6600.0
2008-12-10 13:10:00,29.92,30.07,29.92,30.03,18500.0,26.4421,26.5747,26.4421,26.5393,18500.0
2008-12-10 13:15:00,30.03,30.09,29.99,30.05,14900.0,26.5393,26.5924,26.504,26.557,14900.0
2008-12-10 13:20:00,30.05,30.08,29.98,30.03,13300.0,26.557,26.5835,26.4951,26.5393,13300.0
2008-12-10 13:25:00,30.04,30.08,30.0,30.04,6600.0,26.5482,26.5835,26.5128,26.5482,6600.0
2008-12-10 13:30:00,30.04,30.04,29.82,29.82,14100.0,26.5482,26.5482,26.3537,26.3537,14100.0
2008-12-10 13:35:00,29.8,29.84,29.66,29.67,16000.0,26.3361,26.3714,26.2123,26.2212,16000.0
2008-12-10 13:40:00,29.67,29.7,29.59,29.66,15900.0,26.2212,26.2477,26.1505,26.2123,15900.0
2008-12-10 13:45:00,29.64,29.67,29.54,29.65,22100.0,26.1947,26.2212,26.1063,26.2035,22100.0
2008-12-10 13:50:00,29.63,29.63,29.46,29.54,24400.0,26.1858,26.1858,26.0356,26.1063,24400.0
2008-12-10 13:55:00,29.58,29.61,29.42,29.54,15900.0,26.1416,26.1681,26.0002,26.1063,15900.0
2008-12-10 14:00:00,29.54,29.56,29.38,29.43,14700.0,26.1063,26.124,25.9649,26.0091,14700.0
2008-12-10 14:05:00,29.45,29.5,29.43,29.46,19700.0,26.0267,26.0709,26.0091,26.0356,19700.0
2008-12-10 14:10:00,29.47,29.58,29.45,29.56,17600.0,26.0444,26.1416,26.0267,26.124,17600.0
2008-12-10 14:15:00,29.55,29.58,29.47,29.51,16400.0,26.1151,26.1416,26.0444,26.0798,16400.0
2008-12-10 14:20:00,29.5,29.52,29.22,29.35,33200.0,26.0709,26.0886,25.8235,25.9384,33200.0
2008-12-10 14:25:00,29.33,29.47,29.33,29.45,36100.0,25.9207,26.0444,25.9207,26.0267,36100.0
2008-12-10 14:30:00,29.46,29.5,29.34,29.47,21400.0,26.0356,26.0709,25.9295,26.0444,21400.0
2008-12-10 14:35:00,29.47,29.63,29.46,29.6,31300.0,26.0444,26.1858,26.0356,26.1593,31300.0
2008-12-10 14:40:00,29.61,29.79,29.57,29.78,25000.0,26.1681,26.3272,26.1328,26.3184,25000.0
2008-12-10 14:45:00,29.8,29.84,29.65,29.65,35000.0,26.3361,26.3714,26.2035,26.2035,35000.0
2008-12-10 14:50:00,29.65,29.82,29.6,29.76,44300.0,26.2035,26.3537,26.1593,26.3007,44300.0
2008-12-10 14:55:00,29.78,29.86,29.7,29.78,25200.0,26.3184,26.3891,26.2477,26.3184,25200.0
2008-12-10 15:00:00,29.78,29.82,29.68,29.69,24400.0,26.3184,26.3537,26.23,26.2388,24400.0
2008-12-10 15:05:00,29.73,29.88,29.67,29.79,27800.0,26.2742,26.4068,26.2212,26.3272,27800.0
2008-12-10 15:10:00,29.79,29.97,29.78,29.97,21800.0,26.3272,26.4863,26.3184,26.4863,21800.0
2008-12-10 15:15:00,29.95,29.97,29.84,29.84,33000.0,26.4686,26.4863,26.3714,26.3714,33000.0
2008-12-10 15:20:00,29.84,29.85,29.74,29.81,37400.0,26.3714,26.3803,26.283,26.3449,37400.0
2008-12-10 15:25:00,29.83,30.14,29.77,30.11,28900.0,26.3626,26.6365,26.3095,26.61,28900.0
2008-12-10 15:30:00,30.13,30.16,29.85,29.93,35200.0,26.6277,26.6542,26.3803,26.451,35200.0
2008-12-10 15:35:00,29.93,29.95,29.67,29.77,25300.0,26.451,26.4686,26.2212,26.3095,25300.0
2008-12-10 15:40:00,29.74,30.02,29.74,29.92,32500.0,26.283,26.5305,26.283,26.4421,32500.0
2008-12-10 15:45:00,29.9,30.08,29.87,30.01,47500.0,26.4244,26.5835,26.3979,26.5217,47500.0
2008-12-10 15:50:00,30.0,30.05,29.94,30.03,44300.0,26.5128,26.557,26.4598,26.5393,44300.0
2008-12-10 15:55:00,30.02,30.12,30.01,30.03,80300.0,26.5305,26.6189,26.5217,26.5393,80300.0
2008-12-11 09:30:00,29.83,30.31,29.73,30.25,18000.0,26.3626,26.7868,26.2742,26.7338,18000.0
2008-12-11 09:35:00,30.33,30.62,30.33,30.51,23700.0,26.8045,27.0607,26.8045,26.9635,23700.0
2008-12-11 09:40:00,30.49,30.58,30.28,30.32,24700.0,26.9459,27.0254,26.7603,26.7956,24700.0
2008-12-11 09:45:00,30.37,30.52,30.36,30.46,36000.0,26.8398,26.9724,26.831,26.9193,36000.0
2008-12-11 09:50:00,30.43,30.62,30.34,30.43,64200.0,26.8928,27.0607,26.8133,26.8928,64200.0
2008-12-11 09:55:00,30.42,30.46,30.33,30.36,21900.0,26.884,26.9193,26.8045,26.831,21900.0
2008-12-11 10:00:00,30.38,30.43,30.22,30.35,25600.0,26.8486,26.8928,26.7072,26.8221,25600.0
2008-12-11 10:05:00,30.37,30.38,30.17,30.25,25200.0,26.8398,26.8486,26.6631,26.7338,25200.0
2008-12-11 10:10:00,30.24,30.63,30.21,30.47,38700.0,26.7249,27.0696,26.6984,26.9282,38700.0
2008-12-11 10:15:00,30.47,30.55,30.33,30.42,28300.0,26.9282,26.9989,26.8045,26.884,28300.0
2008-12-11 10:20:00,30.43,30.56,30.43,30.49,43300.0,26.8928,27.0077,26.8928,26.9459,43300.0
2008-12-11 10:25:00,30.49,30.49,30.31,30.36,25800.0,26.9459,26.9459,26.7868,26.831,25800.0
2008-12-11 10:30:00,30.33,30.59,30.32,30.55,44300.0,26.8045,27.0342,26.7956,26.9989,44300.0
2008-12-11 10:35:00,30.55,30.57,30.44,30.47,30400.0,26.9989,27.0166,26.9017,26.9282,30400.0
2008-12-11 10:40:00,30.45,30.58,30.36,30.58,56100.0,26.9105,27.0254,26.831,27.0254,56100.0
2008-12-11 10:45:00,30.56,30.7,30.46,30.67,50900.0,27.0077,27.1314,26.9193,27.1049,50900.0
2008-12-11 10:50:00,30.67,30.83,30.64,30.83,33000.0,27.1049,27.2463,27.0784,27.2463,33000.0
2008-12-11 10:55:00,30.81,30.93,30.79,30.86,35000.0,27.2287,27.3347,27.211,27.2728,35000.0
2008-12-11 11:00:00,30.86,30.96,30.86,30.89,18300.0,27.2728,27.3612,27.2728,27.2994,18300.0
2008-12-11 11:05:00,30.87,30.99,30.87,30.97,11400.0,27.2817,27.3877,27.2817,27.3701,11400.0
2008-12-11 11:10:00,30.96,31.23,30.96,31.21,22900.0,27.3612,27.5998,27.3612,27.5822,22900.0
2008-12-11 11:15:00,31.22,31.27,31.12,31.23,57100.0,27.591,27.6352,27.5026,27.5998,57100.0
2008-12-11 11:20:00,31.25,31.47,31.21,31.3,103700.0,27.6175,27.8119,27.5822,27.6617,103700.0
2008-12-11 11:25:00,31.28,31.41,31.28,31.4,61900.0,27.644,27.7589,27.644,27.7501,61900.0
2008-12-11 11:30:00,31.39,31.48,31.37,31.41,33100.0,27.7412,27.8208,27.7236,27.7589,33100.0
2008-12-11 11:35:00,31.44,31.5,31.32,31.44,30400.0,27.7854,27.8385,27.6794,27.7854,30400.0
2008-12-11 11:40:00,31.45,31.71,31.44,31.6,44300.0,27.7943,28.024,27.7854,27.9268,44300.0
2008-12-11 11:45:00,31.61,31.64,31.39,31.45,84600.0,27.9357,27.9622,27.7412,27.7943,84600.0
2008-12-11 11:50:00,31.44,31.52,31.36,31.42,19000.0,27.7854,27.8561,27.7147,27.7678,19000.0
2008-12-11 11:55:00,31.43,31.68,31.42,31.6,12700.0,27.7766,27.9975,27.7678,27.9268,12700.0
2008-12-11 12:00:00,31.6,31.7,31.55,31.56,28700.0,27.9268,28.0152,27.8826,27.8915,28700.0
2008-12-11 12:05:00,31.56,31.68,31.54,31.64,17000.0,27.8915,27.9975,27.8738,27.9622,17000.0
2008-12-11 12:10:00,31.63,31.7,31.58,31.64,15800.0,27.9533,28.0152,27.9092,27.9622,15800.0
2008-12-11 12:15:00,31.61,31.7,31.58,31.65,16300.0,27.9357,28.0152,27.9092,27.971,16300.0
2008-12-11 12:20:00,31.66,31.73,31.56,31.56,15300.0,27.9799,28.0417,27.8915,27.8915,15300.0
2008-12-11 12:25:00,31.55,31.63,31.44,31.63,21000.0,27.8826,27.9533,27.7854,27.9533,21000.0
2008-12-11 12:30:00,31.62,31.75,31.61,31.72,8600.0,27.9445,28.0594,27.9357,28.0329,8600.0
2008-12-11 12:35:00,31.71,31.84,31.71,31.8,29400.0,28.024,28.1389,28.024,28.1036,29400.0
2008-12-11 12:40:00,31.79,31.92,31.77,31.87,13000.0,28.0947,28.2096,28.0771,28.1654,13000.0
2008-12-11 12:45:00,31.86,31.9,31.79,31.83,14500.0,28.1566,28.192,28.0947,28.1301,14500.0
2008-12-11 12:50:00,31.83,31.9,31.77,31.85,31400.0,28.1301,28.192,28.0771,28.1478,31400.0
2008-12-11 12:55:00,31.84,31.98,31.84,31.87,28300.0,28.1389,28.2627,28.1389,28.1654,28300.0
2008-12-11 13:00:00,31.86,31.9,31.79,31.88,19100.0,28.1566,28.192,28.0947,28.1743,19100.0
2008-12-11 13:05:00,31.83,31.84,31.71,31.78,8500.0,28.1301,28.1389,28.024,28.0859,8500.0
2008-12-11 13:10:00,31.76,31.82,31.69,31.71,30400.0,28.0682,28.1213,28.0064,28.024,30400.0
2008-12-11 13:15:00,31.71,31.83,31.64,31.81,33000.0,28.024,28.1301,27.9622,28.1124,33000.0
2008-12-11 13:20:00,31.8,31.81,31.64,31.8,22100.0,28.1036,28.1124,27.9622,28.1036,22100.0
2008-12-11 13:25:00,31.81,31.81,31.74,31.77,12500.0,28.1124,28.1124,28.0506,28.0771,12500.0
2008-12-11 13:30:00,31.8,31.9,31.77,31.89,18700.0,28.1036,28.192,28.0771,28.1831,18700.0
2008-12-11 13:35:00,31.9,31.95,31.85,31.94,30000.0,28.192,28.2361,28.1478,28.2273,30000.0
2008-12-11 13:40:00,31.94,31.95,31.88,31.88,19900.0,28.2273,28.2361,28.1743,28.1743,19900.0
2008-12-11 13:45:00,31.9,32.09,31.9,31.96,24100.0,28.192,28.3599,28.192,28.245,24100.0
2008-12-11 13:50:00,31.98,32.05,31.94,32.05,14000.0,28.2627,28.3245,28.2273,28.3245,14000.0
2008-12-11 13:55:00,32.01,32.01,31.67,31.71,13700.0,28.2892,28.2892,27.9887,28.024,13700.0
2008-12-11 14:00:00,31.7,31.89,31.69,31.89,12700.0,28.0152,28.1831,28.0064,28.1831,12700.0
2008-12-11 14:05:00,31.9,31.91,31.65,31.68,25200.0,28.192,28.2008,27.971,27.9975,25200.0
2008-12-11 14:10:00,31.68,31.73,31.56,31.58,24200.0,27.9975,28.0417,27.8915,27.9092,24200.0
2008-12-11 14:15:00,31.57,31.64,31.44,31.47,20000.0,27.9003,27.9622,27.7854,27.8119,20000.0
2008-12-11 14:20:00,31.5,31.62,31.45,31.59,26900.0,27.8385,27.9445,27.7943,27.918,26900.0
2008-12-11 14:25:00,31.61,31.7,31.51,31.65,23300.0,27.9357,28.0152,27.8473,27.971,23300.0
2008-12-11 14:30:00,31.65,31.88,31.62,31.88,25300.0,27.971,28.1743,27.9445,28.1743,25300.0
2008-12-11 14:35:00,31.88,31.94,31.79,31.83,23800.0,28.1743,28.2273,28.0947,28.1301,23800.0
2008-12-11 14:40:00,31.84,31.9,31.6,31.63,28300.0,28.1389,28.192,27.9268,27.9533,28300.0
2008-12-11 14:45:00,31.62,31.7,31.58,31.62,14100.0,27.9445,28.0152,27.9092,27.9445,14100.0
2008-12-11 14:50:00,31.62,31.71,31.41,31.43,22700.0,27.9445,28.024,27.7589,27.7766,22700.0
2008-12-11 14:55:00,31.44,31.44,31.04,31.08,46800.0,27.7854,27.7854,27.4319,27.4673,46800.0
2008-12-11 15:00:00,31.07,31.1,30.92,31.07,28500.0,27.4584,27.485,27.3259,27.4584,28500.0
2008-12-11 15:05:00,31.06,31.09,30.77,30.9,22700.0,27.4496,27.4761,27.1933,27.3082,22700.0
2008-12-11 15:10:00,30.87,30.87,30.65,30.84,21200.0,27.2817,27.2817,27.0873,27.2552,21200.0
2008-12-11 15:15:00,30.83,30.93,30.72,30.76,23300.0,27.2463,27.3347,27.1491,27.1845,23300.0
2008-12-11 15:20:00,30.74,30.87,30.7,30.79,36600.0,27.1668,27.2817,27.1314,27.211,36600.0
2008-12-11 15:25:00,30.8,31.05,30.78,31.03,40000.0,27.2198,27.4408,27.2021,27.4231,40000.0
2008-12-11 15:30:00,31.05,31.08,30.83,30.93,32300.0,27.4408,27.4673,27.2463,27.3347,32300.0
2008-12-11 15:35:00,30.92,31.07,30.85,30.95,52000.0,27.3259,27.4584,27.264,27.3524,52000.0
2008-12-11 15:40:00,30.95,31.22,30.93,31.19,56900.0,27.3524,27.591,27.3347,27.5645,56900.0
2008-12-11 15:45:00,31.17,31.33,31.15,31.2,44000.0,27.5468,27.6882,27.5291,27.5733,44000.0
2008-12-11 15:50:00,31.18,31.38,31.09,31.23,45700.0,27.5557,27.7324,27.4761,27.5998,45700.0
2008-12-11 15:55:00,31.24,31.25,31.05,31.07,63600.0,27.6087,27.6175,27.4408,27.4584,63600.0
2008-12-12 09:30:00,30.33,30.68,30.3,30.39,34700.0,26.8045,27.1138,26.7779,26.8575,34700.0
2008-12-12 09:35:00,30.31,30.7,30.23,30.42,45000.0,26.7868,27.1314,26.7161,26.884,45000.0
2008-12-12 09:40:00,30.42,30.8,30.39,30.75,32800.0,26.884,27.2198,26.8575,27.1756,32800.0
2008-12-12 09:45:00,30.76,30.86,30.66,30.75,47300.0,27.1845,27.2728,27.0961,27.1756,47300.0
2008-12-12 09:50:00,30.78,31.02,30.68,30.95,30500.0,27.2021,27.4143,27.1138,27.3524,30500.0
2008-12-12 09:55:00,30.93,31.26,30.83,31.01,28900.0,27.3347,27.6264,27.2463,27.4054,28900.0
2008-12-12 10:00:00,31.02,31.08,30.9,31.03,26400.0,27.4143,27.4673,27.3082,27.4231,26400.0
2008-12-12 10:05:00,31.08,31.12,30.93,31.07,44900.0,27.4673,27.5026,27.3347,27.4584,44900.0
2008-12-12 10:10:00,31.07,31.19,31.01,31.1,36700.0,27.4584,27.5645,27.4054,27.485,36700.0
2008-12-12 10:15:00,31.1,31.1,30.95,31.05,28600.0,27.485,27.485,27.3524,27.4408,28600.0
2008-12-12 10:20:00,31.03,31.15,30.96,31.0,17900.0,27.4231,27.5291,27.3612,27.3966,17900.0
2008-12-12 10:25:00,30.99,31.09,30.9,31.08,11000.0,27.3877,27.4761,27.3082,27.4673,11000.0
2008-12-12 10:30:00,31.04,31.07,30.73,30.79,23500.0,27.4319,27.4584,27.158,27.211,23500.0
2008-12-12 10:35:00,30.79,31.03,30.76,31.0,16400.0,27.211,27.4231,27.1845,27.3966,16400.0
2008-12-12 10:40:00,30.98,31.11,30.92,31.1,25500.0,27.3789,27.4938,27.3259,27.485,25500.0
2008-12-12 10:45:00,31.12,31.26,31.08,31.21,39500.0,27.5026,27.6264,27.4673,27.5822,39500.0
2008-12-12 10:50:00,31.23,31.61,31.2,31.53,33200.0,27.5998,27.9357,27.5733,27.865,33200.0
2008-12-12 10:55:00,31.54,31.65,31.49,31.54,24100.0,27.8738,27.971,27.8296,27.8738,24100.0
2008-12-12 11:00:00,31.52,31.53,31.29,31.36,28300.0,27.8561,27.865,27.6529,27.7147,28300.0
2008-12-12 11:05:00,31.36,31.69,31.35,31.64,22500.0,27.7147,28.0064,27.7059,27.9622,22500.0
2008-12-12 11:10:00,31.63,31.65,31.45,31.52,15400.0,27.9533,27.971,27.7943,27.8561,15400.0
2008-12-12 11:15:00,31.54,31.54,31.37,31.46,12000.0,27.8738,27.8738,27.7236,27.8031,12000.0
2008-12-12 11:20:00,31.46,31.58,31.45,31.55,19200.0,27.8031,27.9092,27.7943,27.8826,19200.0
2008-12-12 11:25:00,31.6,31.6,31.44,31.5,13100.0,27.9268,27.9268,27.7854,27.8385,13100.0
2008-12-12 11:30:00,31.52,31.59,31.37,31.52,13700.0,27.8561,27.918,27.7236,27.8561,13700.0
2008-12-12 11:35:00,31.5,31.56,31.3,31.32,16700.0,27.8385,27.8915,27.6617,27.6794,16700.0
2008-12-12 11:40:00,31.31,31.33,31.15,31.22,14800.0,27.6705,27.6882,27.5291,27.591,14800.0
2008-12-12 11:45:00,31.16,31.24,31.14,31.22,6900.0,27.538,27.6087,27.5203,27.591,6900.0
2008-12-12 11:50:00,31.14,31.24,31.13,31.21,5900.0,27.5203,27.6087,27.5115,27.5822,5900.0
2008-12-12 11:55:00,31.21,31.24,31.13,31.18,5200.0,27.5822,27.6087,27.5115,27.5557,5200.0
2008-12-12 12:00:00,31.18,31.32,31.18,31.27,7700.0,27.5557,27.6794,27.5557,27.6352,7700.0
2008-12-12 12:05:00,31.29,31.36,31.22,31.23,5800.0,27.6529,27.7147,27.591,27.5998,5800.0
2008-12-12 12:10:00,31.2,31.28,31.19,31.23,7500.0,27.5733,27.644,27.5645,27.5998,7500.0
2008-12-12 12:15:00,31.25,31.33,31.18,31.32,8700.0,27.6175,27.6882,27.5557,27.6794,8700.0
2008-12-12 12:20:00,31.31,31.42,31.3,31.42,4800.0,27.6705,27.7678,27.6617,27.7678,4800.0
2008-12-12 12:25:00,31.43,31.44,31.3,31.41,7400.0,27.7766,27.7854,27.6617,27.7589,7400.0
2008-12-12 12:30:00,31.4,31.43,31.28,31.41,8000.0,27.7501,27.7766,27.644,27.7589,8000.0
2008-12-12 12:35:00,31.46,31.7,31.43,31.6,15200.0,27.8031,28.0152,27.7766,27.9268,15200.0
2008-12-12 12:40:00,31.63,31.71,31.6,31.66,20300.0,27.9533,28.024,27.9268,27.9799,20300.0
2008-12-12 12:45:00,31.65,31.78,31.56,31.63,23400.0,27.971,28.0859,27.8915,27.9533,23400.0
2008-12-12 12:50:00,31.64,31.98,31.64,31.98,28400.0,27.9622,28.2627,27.9622,28.2627,28400.0
2008-12-12 12:55:00,31.95,31.98,31.82,31.86,15500.0,28.2361,28.2627,28.1213,28.1566,15500.0
2008-12-12 13:00:00,31.86,31.93,31.65,31.71,17000.0,28.1566,28.2185,27.971,28.024,17000.0
2008-12-12 13:05:00,31.71,31.76,31.64,31.73,6300.0,28.024,28.0682,27.9622,28.0417,6300.0
2008-12-12 13:10:00,31.72,31.79,31.65,31.66,17300.0,28.0329,28.0947,27.971,27.9799,17300.0
2008-12-12 13:15:00,31.66,31.77,31.63,31.67,9500.0,27.9799,28.0771,27.9533,27.9887,9500.0
2008-12-12 13:20:00,31.68,31.78,31.67,31.77,6400.0,27.9975,28.0859,27.9887,28.0771,6400.0
2008-12-12 13:25:00,31.8,31.81,31.45,31.56,13200.0,28.1036,28.1124,27.7943,27.8915,13200.0
2008-12-12 13:30:00,31.59,31.62,31.49,31.51,7400.0,27.918,27.9445,27.8296,27.8473,7400.0
2008-12-12 13:35:00,31.51,31.51,31.37,31.43,15200.0,27.8473,27.8473,27.7236,27.7766,15200.0
2008-12-12 13:40:00,31.44,31.51,31.34,31.48,23400.0,27.7854,27.8473,27.6971,27.8208,23400.0
2008-12-12 13:45:00,31.46,31.61,31.46,31.56,12400.0,27.8031,27.9357,27.8031,27.8915,12400.0
2008-12-12 13:50:00,31.52,31.58,31.39,31.51,7300.0,27.8561,27.9092,27.7412,27.8473,7300.0
2008-12-12 13:55:00,31.54,31.62,31.49,31.5,9900.0,27.8738,27.9445,27.8296,27.8385,9900.0
2008-12-12 14:00:00,31.5,31.73,31.5,31.67,13700.0,27.8385,28.0417,27.8385,27.9887,13700.0
2008-12-12 14:05:00,31.69,31.84,31.69,31.76,19900.0,28.0064,28.1389,28.0064,28.0682,19900.0
2008-12-12 14:10:00,31.77,31.86,31.63,31.64,10500.0,28.0771,28.1566,27.9533,27.9622,10500.0
2008-12-12 14:15:00,31.68,31.78,31.47,31.48,18200.0,27.9975,28.0859,27.8119,27.8208,18200.0
2008-12-12 14:20:00,31.48,31.49,31.24,31.4,14300.0,27.8208,27.8296,27.6087,27.7501,14300.0
2008-12-12 14:25:00,31.45,31.47,31.21,31.36,11200.0,27.7943,27.8119,27.5822,27.7147,11200.0
2008-12-12 14:30:00,31.33,31.33,30.98,31.11,17900.0,27.6882,27.6882,27.3789,27.4938,17900.0
2008-12-12 14:35:00,31.14,31.57,31.1,31.43,14000.0,27.5203,27.9003,27.485,27.7766,14000.0
2008-12-12 14:40:00,31.46,31.66,31.42,31.6,9200.0,27.8031,27.9799,27.7678,27.9268,9200.0
2008-12-12 14:45:00,31.52,31.57,31.28,31.43,14700.0,27.8561,27.9003,27.644,27.7766,14700.0
2008-12-12 14:50:00,31.47,31.86,31.47,31.69,22100.0,27.8119,28.1566,27.8119,28.0064,22100.0
2008-12-12 14:55:00,31.67,31.8,31.56,31.75,16700.0,27.9887,28.1036,27.8915,28.0594,16700.0
2008-12-12 15:00:00,31.72,31.9,31.65,31.72,14400.0,28.0329,28.192,27.971,28.0329,14400.0
2008-12-12 15:05:00,31.71,31.75,31.54,31.68,21200.0,28.024,28.0594,27.8738,27.9975,21200.0
2008-12-12 15:10:00,31.59,31.67,31.46,31.55,15600.0,27.918,27.9887,27.8031,27.8826,15600.0
2008-12-12 15:15:00,31.53,31.74,31.41,31.43,29700.0,27.865,28.0506,27.7589,27.7766,29700.0
2008-12-12 15:20:00,31.42,31.86,31.42,31.51,41800.0,27.7678,28.1566,27.7678,27.8473,41800.0
2008-12-12 15:25:00,31.5,31.64,31.32,31.5,38500.0,27.8385,27.9622,27.6794,27.8385,38500.0
2008-12-12 15:30:00,31.51,31.64,31.42,31.59,24800.0,27.8473,27.9622,27.7678,27.918,24800.0
2008-12-12 15:35:00,31.6,31.77,31.48,31.65,14800.0,27.9268,28.0771,27.8208,27.971,14800.0
2008-12-12 15:40:00,31.62,31.78,31.52,31.56,12700.0,27.9445,28.0859,27.8561,27.8915,12700.0
2008-12-12 15:45:00,31.54,31.69,31.44,31.68,28500.0,27.8738,28.0064,27.7854,27.9975,28500.0
2008-12-12 15:50:00,31.66,31.72,31.38,31.53,67900.0,27.9799,28.0329,27.7324,27.865,67900.0
2008-12-12 15:55:00,31.53,31.77,31.39,31.77,71200.0,27.865,28.0771,27.7412,28.0771,71200.0
2008-12-15 09:30:00,31.75,32.1,31.75,32.02,11100.0,28.0594,28.3687,28.0594,28.298,11100.0
2008-12-15 09:35:00,32.01,32.54,31.97,32.48,51400.0,28.2892,28.7576,28.2538,28.7045,51400.0
2008-12-15 09:40:00,32.48,32.49,32.09,32.13,40800.0,28.7045,28.7134,28.3599,28.3952,40800.0
2008-12-15 09:45:00,32.14,32.18,31.97,32.0,37000.0,28.4041,28.4394,28.2538,28.2803,37000.0
2008-12-15 09:50:00,32.01,32.09,31.87,32.0,27100.0,28.2892,28.3599,28.1654,28.2803,27100.0
2008-12-15 09:55:00,32.05,32.18,31.92,31.97,73700.0,28.3245,28.4394,28.2096,28.2538,73700.0
2008-12-15 10:00:00,31.97,32.08,31.9,31.99,36100.0,28.2538,28.351,28.192,28.2715,36100.0
2008-12-15 10:05:00,32.0,32.15,31.94,31.98,48700.0,28.2803,28.4129,28.2273,28.2627,48700.0
2008-12-15 10:10:00,31.98,32.1,31.91,32.02,16900.0,28.2627,28.3687,28.2008,28.298,16900.0
2008-12-15 10:15:00,32.0,32.18,31.97,32.08,21500.0,28.2803,28.4394,28.2538,28.351,21500.0
2008-12-15 10:20:00,32.1,32.12,32.01,32.04,28200.0,28.3687,28.3864,28.2892,28.3157,28200.0
2008-12-15 10:25:00,32.06,32.16,32.01,32.05,48900.0,28.3334,28.4217,28.2892,28.3245,48900.0
2008-12-15 10:30:00,32.02,32.19,32.0,32.13,40100.0,28.298,28.4482,28.2803,28.3952,40100.0
2008-12-15 10:35:00,32.12,32.19,32.05,32.13,26600.0,28.3864,28.4482,28.3245,28.3952,26600.0
2008-12-15 10:40:00,32.14,32.24,32.07,32.09,45700.0,28.4041,28.4924,28.3422,28.3599,45700.0
2008-12-15 10:45:00,32.08,32.08,31.55,31.55,57000.0,28.351,28.351,27.8826,27.8826,57000.0
2008-12-15 10:50:00,31.53,31.77,31.53,31.73,26300.0,27.865,28.0771,27.865,28.0417,26300.0
2008-12-15 10:55:00,31.77,31.87,31.76,31.77,27500.0,28.0771,28.1654,28.0682,28.0771,27500.0
2008-12-15 11:00:00,31.77,31.77,31.62,31.66,19000.0,28.0771,28.0771,27.9445,27.9799,19000.0
2008-12-15 11:05:00,31.68,31.71,31.54,31.66,30800.0,27.9975,28.024,27.8738,27.9799,30800.0
2008-12-15 11:10:00,31.66,31.66,31.52,31.56,36600.0,27.9799,27.9799,27.8561,27.8915,36600.0
2008-12-15 11:15:00,31.56,31.76,31.56,31.7,30300.0,27.8915,28.0682,27.8915,28.0152,30300.0
2008-12-15 11:20:00,31.72,32.02,31.71,31.93,21400.0,28.0329,28.298,28.024,28.2185,21400.0
2008-12-15 11:25:00,31.93,31.99,31.89,31.9,15100.0,28.2185,28.2715,28.1831,28.192,15100.0
2008-12-15 11:30:00,31.88,31.88,31.66,31.67,18700.0,28.1743,28.1743,27.9799,27.9887,18700.0
2008-12-15 11:35:00,31.69,31.7,31.58,31.6,13100.0,28.0064,28.0152,27.9092,27.9268,13100.0
2008-12-15 11:40:00,31.6,31.81,31.6,31.78,17200.0,27.9268,28.1124,27.9268,28.0859,17200.0
2008-12-15 11:45:00,31.81,32.03,31.75,32.0,15300.0,28.1124,28.3068,28.0594,28.2803,15300.0
2008-12-15 11:50:00,32.0,32.28,32.0,32.25,25300.0,28.2803,28.5278,28.2803,28.5013,25300.0
2008-12-15 11:55:00,32.24,32.27,32.1,32.15,14400.0,28.4924,28.519,28.3687,28.4129,14400.0
2008-12-15 12:00:00,32.14,32.19,32.07,32.13,19400.0,28.4041,28.4482,28.3422,28.3952,19400.0
2008-12-15 12:05:00,32.14,32.3,32.14,32.26,15800.0,28.4041,28.5455,28.4041,28.5101,15800.0
2008-12-15 12:10:00,32.24,32.31,32.18,32.23,19700.0,28.4924,28.5543,28.4394,28.4836,19700.0
2008-12-15 12:15:00,32.23,32.31,32.19,32.29,16400.0,28.4836,28.5543,28.4482,28.5366,16400.0
2008-12-15 12:20:00,32.29,32.36,32.25,32.32,14100.0,28.5366,28.5985,28.5013,28.5631,14100.0
2008-12-15 12:25:00,32.35,32.44,32.33,32.42,13700.0,28.5897,28.6692,28.572,28.6515,13700.0
2008-12-15 12:30:00,32.41,32.42,32.3,32.3,6900.0,28.6427,28.6515,28.5455,28.5455,6900.0
2008-12-15 12:35:00,32.33,32.34,32.23,32.23,6300.0,28.572,28.5808,28.4836,28.4836,6300.0
2008-12-15 12:40:00,32.24,32.28,32.23,32.23,11000.0,28.4924,28.5278,28.4836,28.4836,11000.0
2008-12-15 12:45:00,32.25,32.31,32.18,32.22,12700.0,28.5013,28.5543,28.4394,28.4748,12700.0
2008-12-15 12:50:00,32.18,32.27,32.16,32.22,12800.0,28.4394,28.519,28.4217,28.4748,12800.0
2008-12-15 12:55:00,32.23,32.28,32.15,32.2,6800.0,28.4836,28.5278,28.4129,28.4571,6800.0
2008-12-15 13:00:00,32.2,32.26,32.08,32.11,11800.0,28.4571,28.5101,28.351,28.3775,11800.0
2008-12-15 13:05:00,32.12,32.12,31.84,31.86,12200.0,28.3864,28.3864,28.1389,28.1566,12200.0
2008-12-15 13:10:00,31.83,31.99,31.83,31.98,10100.0,28.1301,28.2715,28.1301,28.2627,10100.0
2008-12-15 13:15:00,31.98,32.0,31.9,31.9,7300.0,28.2627,28.2803,28.192,28.192,7300.0
2008-12-15 13:20:00,31.9,32.02,31.85,31.94,11600.0,28.192,28.298,28.1478,28.2273,11600.0
2008-12-15 13:25:00,31.95,32.14,31.95,32.11,12100.0,28.2361,28.4041,28.2361,28.3775,12100.0
2008-12-15 13:30:00,32.08,32.1,32.03,32.1,7400.0,28.351,28.3687,28.3068,28.3687,7400.0
2008-12-15 13:35:00,32.08,32.13,32.0,32.0,6100.0,28.351,28.3952,28.2803,28.2803,6100.0
2008-12-15 13:40:00,32.06,32.19,32.02,32.03,15500.0,28.3334,28.4482,28.298,28.3068,15500.0
2008-12-15 13:45:00,32.02,32.17,32.0,32.13,20800.0,28.298,28.4306,28.2803,28.3952,20800.0
2008-12-15 13:50:00,32.13,32.14,32.01,32.1,11600.0,28.3952,28.4041,28.2892,28.3687,11600.0
2008-12-15 13:55:00,32.08,32.09,31.99,32.06,7400.0,28.351,28.3599,28.2715,28.3334,7400.0
2008-12-15 14:00:00,32.03,32.23,32.01,32.16,15700.0,28.3068,28.4836,28.2892,28.4217,15700.0
2008-12-15 14:05:00,32.19,32.2,32.1,32.17,9500.0,28.4482,28.4571,28.3687,28.4306,9500.0
2008-12-15 14:10:00,32.17,32.19,31.96,32.0,15600.0,28.4306,28.4482,28.245,28.2803,15600.0
2008-12-15 14:15:00,32.0,32.08,31.98,32.04,15600.0,28.2803,28.351,28.2627,28.3157,15600.0
2008-12-15 14:20:00,32.04,32.2,32.04,32.16,11700.0,28.3157,28.4571,28.3157,28.4217,11700.0
2008-12-15 14:25:00,32.17,32.32,32.06,32.06,18500.0,28.4306,28.5631,28.3334,28.3334,18500.0
2008-12-15 14:30:00,32.08,32.18,32.03,32.18,11300.0,28.351,28.4394,28.3068,28.4394,11300.0
2008-12-15 14:35:00,32.17,32.23,32.1,32.17,13600.0,28.4306,28.4836,28.3687,28.4306,13600.0
2008-12-15 14:40:00,32.18,32.3,32.08,32.08,11800.0,28.4394,28.5455,28.351,28.351,11800.0
2008-12-15 14:45:00,32.08,32.17,32.03,32.13,15300.0,28.351,28.4306,28.3068,28.3952,15300.0
2008-12-15 14:50:00,32.1,32.15,32.05,32.06,16200.0,28.3687,28.4129,28.3245,28.3334,16200.0
2008-12-15 14:55:00,32.04,32.11,31.9,31.91,22800.0,28.3157,28.3775,28.192,28.2008,22800.0
2008-12-15 15:00:00,31.93,32.11,31.89,32.04,13500.0,28.2185,28.3775,28.1831,28.3157,13500.0
2008-12-15 15:05:00,32.04,32.15,31.9,31.9,25800.0,28.3157,28.4129,28.192,28.192,25800.0
2008-12-15 15:10:00,31.9,31.96,31.76,31.78,33000.0,28.192,28.245,28.0682,28.0859,33000.0
2008-12-15 15:15:00,31.78,31.82,31.69,31.72,25000.0,28.0859,28.1213,28.0064,28.0329,25000.0
2008-12-15 15:20:00,31.74,31.86,31.73,31.8,22800.0,28.0506,28.1566,28.0417,28.1036,22800.0
2008-12-15 15:25:00,31.84,31.93,31.71,31.88,28600.0,28.1389,28.2185,28.024,28.1743,28600.0
2008-12-15 15:30:00,31.86,32.09,31.75,32.09,36200.0,28.1566,28.3599,28.0594,28.3599,36200.0
2008-12-15 15:35:00,32.06,32.4,32.02,32.28,64100.0,28.3334,28.6338,28.298,28.5278,64100.0
2008-12-15 15:40:00,32.32,32.74,32.23,32.55,74300.0,28.5631,28.9343,28.4836,28.7664,74300.0
2008-12-15 15:45:00,32.5,32.84,32.38,32.55,69400.0,28.7222,29.0227,28.6162,28.7664,69400.0
2008-12-15 15:50:00,32.56,32.66,32.31,32.36,59300.0,28.7752,28.8636,28.5543,28.5985,59300.0
2008-12-15 15:55:00,32.39,32.58,32.33,32.43,132000.0,28.625,28.7929,28.572,28.6604,132000.0
2008-12-16 09:30:00,32.31,33.0,32.31,32.49,24300.0,28.5543,29.1641,28.5543,28.7134,24300.0
2008-12-16 09:35:00,32.5,33.0,32.47,32.99,42500.0,28.7222,29.1641,28.6957,29.1553,42500.0
2008-12-16 09:40:00,32.99,33.01,32.88,32.89,57700.0,29.1553,29.1729,29.058,29.0669,57700.0
2008-12-16 09:45:00,32.87,33.06,32.87,32.88,65200.0,29.0492,29.2171,29.0492,29.058,65200.0
2008-12-16 09:50:00,32.88,33.04,32.7,32.82,34400.0,29.058,29.1994,28.899,29.005,34400.0
2008-12-16 09:55:00,32.81,32.97,32.69,32.79,25500.0,28.9962,29.1376,28.8901,28.9785,25500.0
2008-12-16 10:00:00,32.75,33.31,32.73,33.26,46200.0,28.9432,29.4381,28.9255,29.3939,46200.0
2008-12-16 10:05:00,33.26,33.43,33.12,33.43,53800.0,29.3939,29.5441,29.2701,29.5441,53800.0
2008-12-16 10:10:00,33.4,33.58,33.38,33.55,63700.0,29.5176,29.6767,29.4999,29.6502,63700.0
2008-12-16 10:15:00,33.56,33.72,33.53,33.72,47400.0,29.659,29.8004,29.6325,29.8004,47400.0
2008-12-16 10:20:00,33.7,33.72,33.45,33.6,55400.0,29.7827,29.8004,29.5618,29.6944,55400.0
2008-12-16 10:25:00,33.59,33.6,33.45,33.49,39300.0,29.6855,29.6944,29.5618,29.5971,39300.0
2008-12-16 10:30:00,33.49,33.65,33.46,33.61,25900.0,29.5971,29.7385,29.5706,29.7032,25900.0
2008-12-16 10:35:00,33.62,33.74,33.59,33.64,22900.0,29.712,29.8181,29.6855,29.7297,22900.0
2008-12-16 10:40:00,33.63,33.64,33.39,33.46,38600.0,29.7209,29.7297,29.5088,29.5706,38600.0
2008-12-16 10:45:00,33.42,33.55,33.39,33.53,20900.0,29.5353,29.6502,29.5088,29.6325,20900.0
2008-12-16 10:50:00,33.53,33.62,33.53,33.55,18500.0,29.6325,29.712,29.6325,29.6502,18500.0
2008-12-16 10:55:00,33.56,33.57,33.47,33.51,15300.0,29.659,29.6678,29.5795,29.6148,15300.0
2008-12-16 11:00:00,33.52,33.54,33.45,33.45,21500.0,29.6237,29.6413,29.5618,29.5618,21500.0
2008-12-16 11:05:00,33.47,33.48,33.44,33.44,14500.0,29.5795,29.5883,29.553,29.553,14500.0
2008-12-16 11:10:00,33.44,33.45,33.38,33.4,11400.0,29.553,29.5618,29.4999,29.5176,11400.0
2008-12-16 11:15:00,33.38,33.4,33.17,33.18,24300.0,29.4999,29.5176,29.3143,29.3232,24300.0
2008-12-16 11:20:00,33.17,33.18,33.08,33.1,21200.0,29.3143,29.3232,29.2348,29.2525,21200.0
2008-12-16 11:25:00,33.1,33.19,33.08,33.19,14200.0,29.2525,29.332,29.2348,29.332,14200.0
2008-12-16 11:30:00,33.19,33.42,33.17,33.4,15200.0,29.332,29.5353,29.3143,29.5176,15200.0
2008-12-16 11:35:00,33.41,33.41,33.35,33.39,9300.0,29.5264,29.5264,29.4734,29.5088,9300.0
2008-12-16 11:40:00,33.37,33.4,33.31,33.35,10100.0,29.4911,29.5176,29.4381,29.4734,10100.0
2008-12-16 11:45:00,33.35,33.4,33.32,33.33,10200.0,29.4734,29.5176,29.4469,29.4557,10200.0
2008-12-16 11:50:00,33.34,33.37,33.28,33.28,9500.0,29.4646,29.4911,29.4115,29.4115,9500.0
2008-12-16 11:55:00,33.31,33.41,33.28,33.38,14000.0,29.4381,29.5264,29.4115,29.4999,14000.0
2008-12-16 12:00:00,33.37,33.38,33.33,33.36,8800.0,29.4911,29.4999,29.4557,29.4822,8800.0
2008-12-16 12:05:00,33.36,33.39,33.33,33.38,9900.0,29.4822,29.5088,29.4557,29.4999,9900.0
2008-12-16 12:10:00,33.38,33.39,33.34,33.36,12500.0,29.4999,29.5088,29.4646,29.4822,12500.0
2008-12-16 12:15:00,33.37,33.41,33.35,33.38,8200.0,29.4911,29.5264,29.4734,29.4999,8200.0
2008-12-16 12:20:00,33.39,33.42,33.38,33.39,10000.0,29.5088,29.5353,29.4999,29.5088,10000.0
2008-12-16 12:25:00,33.4,33.4,33.29,33.31,6100.0,29.5176,29.5176,29.4204,29.4381,6100.0
2008-12-16 12:30:00,33.3,33.4,33.29,33.4,9400.0,29.4292,29.5176,29.4204,29.5176,9400.0
2008-12-16 12:35:00,33.39,33.42,33.32,33.38,22000.0,29.5088,29.5353,29.4469,29.4999,22000.0
2008-12-16 12:40:00,33.36,33.38,33.33,33.36,7600.0,29.4822,29.4999,29.4557,29.4822,7600.0
2008-12-16 12:45:00,33.37,33.4,33.33,33.39,13600.0,29.4911,29.5176,29.4557,29.5088,13600.0
2008-12-16 12:50:00,33.39,33.4,33.24,33.27,20000.0,29.5088,29.5176,29.3762,29.4027,20000.0
2008-12-16 12:55:00,33.27,33.27,33.2,33.21,12800.0,29.4027,29.4027,29.3408,29.3497,12800.0
2008-12-16 13:00:00,33.21,33.22,33.18,33.19,10500.0,29.3497,29.3585,29.3232,29.332,10500.0
2008-12-16 13:05:00,33.19,33.19,33.15,33.16,13200.0,29.332,29.332,29.2967,29.3055,13200.0
2008-12-16 13:10:00,33.17,33.18,33.11,33.12,9200.0,29.3143,29.3232,29.2613,29.2701,9200.0
2008-12-16 13:15:00,33.11,33.22,33.11,33.22,12300.0,29.2613,29.3585,29.2613,29.3585,12300.0
2008-12-16 13:20:00,33.22,33.25,33.17,33.2,14300.0,29.3585,29.385,29.3143,29.3408,14300.0
2008-12-16 13:25:00,33.2,33.31,33.2,33.29,13800.0,29.3408,29.4381,29.3408,29.4204,13800.0
2008-12-16 13:30:00,33.28,33.33,33.18,33.19,23700.0,29.4115,29.4557,29.3232,29.332,23700.0
2008-12-16 13:35:00,33.18,33.28,33.15,33.17,32800.0,29.3232,29.4115,29.2967,29.3143,32800.0
2008-12-16 13:40:00,33.16,33.28,33.15,33.23,16900.0,29.3055,29.4115,29.2967,29.3674,16900.0
2008-12-16 13:45:00,33.22,33.34,33.22,33.31,14700.0,29.3585,29.4646,29.3585,29.4381,14700.0
2008-12-16 13:50:00,33.31,33.41,33.29,33.4,21900.0,29.4381,29.5264,29.4204,29.5176,21900.0
2008-12-16 13:55:00,33.4,33.44,33.32,33.4,20400.0,29.5176,29.553,29.4469,29.5176,20400.0
2008-12-16 14:00:00,33.43,33.43,33.33,33.33,11900.0,29.5441,29.5441,29.4557,29.4557,11900.0
2008-12-16 14:05:00,33.36,33.38,33.18,33.2,16700.0,29.4822,29.4999,29.3232,29.3408,16700.0
2008-12-16 14:10:00,33.19,33.47,33.17,33.29,14600.0,29.332,29.5795,29.3143,29.4204,14600.0
2008-12-16 14:15:00,33.27,33.28,33.13,33.25,17000.0,29.4027,29.4115,29.279,29.385,17000.0
2008-12-16 14:20:00,33.28,33.72,33.21,33.42,40500.0,29.4115,29.8004,29.3497,29.5353,40500.0
2008-12-16 14:25:00,33.38,33.74,33.38,33.65,41700.0,29.4999,29.8181,29.4999,29.7385,41700.0
2008-12-16 14:30:00,33.7,33.94,33.55,33.66,50600.0,29.7827,29.9948,29.6502,29.7474,50600.0
2008-12-16 14:35:00,33.64,33.87,33.6,33.71,77500.0,29.7297,29.933,29.6944,29.7916,77500.0
2008-12-16 14:40:00,33.71,33.79,33.4,33.42,29900.0,29.7916,29.8623,29.5176,29.5353,29900.0
2008-12-16 14:45:00,33.41,33.48,33.2,33.42,58100.0,29.5264,29.5883,29.3408,29.5353,58100.0
2008-12-16 14:50:00,33.4,33.69,33.3,33.69,40900.0,29.5176,29.7739,29.4292,29.7739,40900.0
2008-12-16 14:55:00,33.65,33.76,33.45,33.56,26600.0,29.7385,29.8358,29.5618,29.659,26600.0
2008-12-16 15:00:00,33.59,33.68,33.42,33.42,27800.0,29.6855,29.7651,29.5353,29.5353,27800.0
2008-12-16 15:05:00,33.45,33.9,33.44,33.82,34300.0,29.5618,29.9595,29.553,29.8888,34300.0
2008-12-16 15:10:00,33.82,34.03,33.72,33.89,34700.0,29.8888,30.0744,29.8004,29.9506,34700.0
2008-12-16 15:15:00,33.91,34.13,33.86,33.9,61400.0,29.9683,30.1627,29.9241,29.9595,61400.0
2008-12-16 15:20:00,33.94,34.36,33.94,34.2,65600.0,29.9948,30.366,29.9948,30.2246,65600.0
2008-12-16 15:25:00,34.19,34.27,34.08,34.18,49800.0,30.2158,30.2865,30.1186,30.2069,49800.0
2008-12-16 15:30:00,34.17,34.22,33.88,34.17,41500.0,30.1981,30.2423,29.9418,30.1981,41500.0
2008-12-16 15:35:00,34.17,34.31,34.0,34.29,46400.0,30.1981,30.3218,30.0479,30.3041,46400.0
2008-12-16 15:40:00,34.29,34.29,33.96,34.24,95200.0,30.3041,30.3041,30.0125,30.26,95200.0
2008-12-16 15:45:00,34.21,34.27,33.74,33.92,115700.0,30.2334,30.2865,29.8181,29.9772,115700.0
2008-12-16 15:50:00,33.91,34.23,33.91,34.23,81400.0,29.9683,30.2511,29.9683,30.2511,81400.0
2008-12-16 15:55:00,34.24,34.38,34.16,34.2,85700.0,30.26,30.3837,30.1893,30.2246,85700.0
2008-12-17 09:30:00,33.46,33.7,33.42,33.49,33100.0,29.5706,29.7827,29.5353,29.5971,33100.0
2008-12-17 09:35:00,33.49,34.09,33.42,33.91,24600.0,29.5971,30.1274,29.5353,29.9683,24600.0
2008-12-17 09:40:00,33.91,34.0,33.8,33.95,23700.0,29.9683,30.0479,29.8711,30.0037,23700.0
2008-12-17 09:45:00,33.99,34.13,33.79,33.79,26800.0,30.039,30.1627,29.8623,29.8623,26800.0
2008-12-17 09:50:00,33.78,33.8,33.51,33.52,41000.0,29.8534,29.8711,29.6148,29.6237,41000.0
2008-12-17 09:55:00,33.51,33.52,33.29,33.46,33200.0,29.6148,29.6237,29.4204,29.5706,33200.0
2008-12-17 10:00:00,33.5,33.56,33.3,33.49,35300.0,29.606,29.659,29.4292,29.5971,35300.0
2008-12-17 10:05:00,33.49,33.52,33.24,33.24,47200.0,29.5971,29.6237,29.3762,29.3762,47200.0
2008-12-17 10:10:00,33.24,33.24,32.67,32.69,37600.0,29.3762,29.3762,28.8725,28.8901,37600.0
2008-12-17 10:15:00,32.72,32.78,32.67,32.76,17300.0,28.9166,28.9697,28.8725,28.952,17300.0
2008-12-17 10:20:00,32.78,32.8,32.72,32.76,11800.0,28.9697,28.9873,28.9166,28.952,11800.0
2008-12-17 10:25:00,32.76,33.04,32.76,33.0,23800.0,28.952,29.1994,28.952,29.1641,23800.0
2008-12-17 10:30:00,32.99,33.04,32.95,32.97,18500.0,29.1553,29.1994,29.1199,29.1376,18500.0
2008-12-17 10:35:00,32.99,33.01,32.79,32.9,34000.0,29.1553,29.1729,28.9785,29.0757,34000.0
2008-12-17 10:40:00,32.92,33.04,32.83,33.0,68900.0,29.0934,29.1994,29.0139,29.1641,68900.0
2008-12-17 10:45:00,33.0,33.03,32.87,32.9,41300.0,29.1641,29.1906,29.0492,29.0757,41300.0
2008-12-17 10:50:00,32.89,33.1,32.87,33.01,49200.0,29.0669,29.2525,29.0492,29.1729,49200.0
2008-12-17 10:55:00,33.02,33.12,32.94,33.08,33100.0,29.1818,29.2701,29.1111,29.2348,33100.0
2008-12-17 11:00:00,33.12,33.14,33.03,33.07,28600.0,29.2701,29.2878,29.1906,29.226,28600.0
2008-12-17 11:05:00,33.07,33.26,33.07,33.26,10400.0,29.226,29.3939,29.226,29.3939,10400.0
2008-12-17 11:10:00,33.32,33.43,33.19,33.43,16800.0,29.4469,29.5441,29.332,29.5441,16800.0
2008-12-17 11:15:00,33.43,33.46,33.0,33.25,42100.0,29.5441,29.5706,29.1641,29.385,42100.0
2008-12-17 11:20:00,33.25,33.29,33.14,33.14,15700.0,29.385,29.4204,29.2878,29.2878,15700.0
2008-12-17 11:25:00,33.12,33.27,33.1,33.17,25400.0,29.2701,29.4027,29.2525,29.3143,25400.0
2008-12-17 11:30:00,33.12,33.16,33.06,33.11,17500.0,29.2701,29.3055,29.2171,29.2613,17500.0
2008-12-17 11:35:00,33.12,33.36,33.1,33.35,9900.0,29.2701,29.4822,29.2525,29.4734,9900.0
2008-12-17 11:40:00,33.32,33.4,33.28,33.3,22200.0,29.4469,29.5176,29.4115,29.4292,22200.0
2008-12-17 11:45:00,33.31,33.38,33.3,33.31,12300.0,29.4381,29.4999,29.4292,29.4381,12300.0
2008-12-17 11:50:00,33.34,33.4,33.3,33.33,5800.0,29.4646,29.5176,29.4292,29.4557,5800.0
2008-12-17 11:55:00,33.33,33.5,33.31,33.42,15400.0,29.4557,29.606,29.4381,29.5353,15400.0
2008-12-17 12:00:00,33.45,33.45,33.37,33.45,5600.0,29.5618,29.5618,29.4911,29.5618,5600.0
2008-12-17 12:05:00,33.45,33.82,33.45,33.81,23700.0,29.5618,29.8888,29.5618,29.8799,23700.0
2008-12-17 12:10:00,33.74,33.98,33.74,33.9,18100.0,29.8181,30.0302,29.8181,29.9595,18100.0
2008-12-17 12:15:00,33.93,33.97,33.85,33.94,15900.0,29.986,30.0213,29.9153,29.9948,15900.0
2008-12-17 12:20:00,33.95,34.0,33.85,33.89,19000.0,30.0037,30.0479,29.9153,29.9506,19000.0
2008-12-17 12:25:00,33.88,34.02,33.88,33.9,19700.0,29.9418,30.0655,29.9418,29.9595,19700.0
2008-12-17 12:30:00,33.9,34.03,33.86,33.94,22500.0,29.9595,30.0744,29.9241,29.9948,22500.0
2008-12-17 12:35:00,33.93,34.01,33.92,33.95,25900.0,29.986,30.0567,29.9772,30.0037,25900.0
2008-12-17 12:40:00,33.97,33.99,33.89,33.9,12900.0,30.0213,30.039,29.9506,29.9595,12900.0
2008-12-17 12:45:00,33.92,33.94,33.86,33.91,10900.0,29.9772,29.9948,29.9241,29.9683,10900.0
2008-12-17 12:50:00,33.91,34.27,33.9,34.22,51200.0,29.9683,30.2865,29.9595,30.2423,51200.0
2008-12-17 12:55:00,34.24,34.32,34.18,34.18,24600.0,30.26,30.3307,30.2069,30.2069,24600.0
2008-12-17 13:00:00,34.18,34.2,33.97,34.05,15900.0,30.2069,30.2246,30.0213,30.092,15900.0
2008-12-17 13:05:00,34.07,34.13,34.01,34.07,11600.0,30.1097,30.1627,30.0567,30.1097,11600.0
2008-12-17 13:10:00,34.07,34.16,33.99,33.99,14700.0,30.1097,30.1893,30.039,30.039,14700.0
2008-12-17 13:15:00,34.03,34.2,33.96,34.1,10300.0,30.0744,30.2246,30.0125,30.1362,10300.0
2008-12-17 13:20:00,34.08,34.32,34.07,34.27,24100.0,30.1186,30.3307,30.1097,30.2865,24100.0
2008-12-17 13:25:00,34.28,34.32,34.16,34.18,16200.0,30.2953,30.3307,30.1893,30.2069,16200.0
2008-12-17 13:30:00,34.2,34.39,34.17,34.38,27500.0,30.2246,30.3925,30.1981,30.3837,27500.0
2008-12-17 13:35:00,34.33,34.53,34.3,34.4,24200.0,30.3395,30.5162,30.313,30.4014,24200.0
2008-12-17 13:40:00,34.42,34.45,34.35,34.35,13800.0,30.419,30.4455,30.3572,30.3572,13800.0
2008-12-17 13:45:00,34.34,34.41,34.3,34.32,21300.0,30.3483,30.4102,30.313,30.3307,21300.0
2008-12-17 13:50:00,34.32,34.54,34.24,34.51,32700.0,30.3307,30.5251,30.26,30.4986,32700.0
2008-12-17 13:55:00,34.5,34.54,34.42,34.51,18900.0,30.4897,30.5251,30.419,30.4986,18900.0
2008-12-17 14:00:00,34.51,34.6,34.47,34.48,26400.0,30.4986,30.5781,30.4632,30.4721,26400.0
2008-12-17 14:05:00,34.51,34.59,34.41,34.55,27000.0,30.4986,30.5693,30.4102,30.5339,27000.0
2008-12-17 14:10:00,34.52,34.63,34.51,34.63,27300.0,30.5074,30.6046,30.4986,30.6046,27300.0
2008-12-17 14:15:00,34.64,34.68,34.55,34.63,45600.0,30.6135,30.6488,30.5339,30.6046,45600.0
2008-12-17 14:20:00,34.63,34.69,34.35,34.36,52800.0,30.6046,30.6577,30.3572,30.366,52800.0
2008-12-17 14:25:00,34.35,34.41,34.2,34.22,48700.0,30.3572,30.4102,30.2246,30.2423,48700.0
2008-12-17 14:30:00,34.24,34.44,34.18,34.31,97700.0,30.26,30.4367,30.2069,30.3218,97700.0
2008-12-17 14:35:00,34.31,34.44,34.21,34.34,63900.0,30.3218,30.4367,30.2334,30.3483,63900.0
2008-12-17 14:40:00,34.32,34.52,34.24,34.47,65600.0,30.3307,30.5074,30.26,30.4632,65600.0
2008-12-17 14:45:00,34.47,34.69,34.32,34.66,84600.0,30.4632,30.6577,30.3307,30.6311,84600.0
2008-12-17 14:50:00,34.66,34.74,34.57,34.63,74400.0,30.6311,30.7018,30.5516,30.6046,74400.0
2008-12-17 14:55:00,34.63,34.8,34.45,34.69,74500.0,30.6046,30.7549,30.4455,30.6577,74500.0
2008-12-17 15:00:00,34.7,34.81,34.58,34.7,49700.0,30.6665,30.7637,30.5604,30.6665,49700.0
2008-12-17 15:05:00,34.73,34.74,34.43,34.45,36400.0,30.693,30.7018,30.4279,30.4455,36400.0
2008-12-17 15:10:00,34.44,34.46,34.22,34.38,45100.0,30.4367,30.4544,30.2423,30.3837,45100.0
2008-12-17 15:15:00,34.39,34.51,34.23,34.33,91700.0,30.3925,30.4986,30.2511,30.3395,91700.0
2008-12-17 15:20:00,34.33,34.42,34.16,34.34,23000.0,30.3395,30.419,30.1893,30.3483,23000.0
2008-12-17 15:25:00,34.32,34.36,34.08,34.14,26800.0,30.3307,30.366,30.1186,30.1716,26800.0
2008-12-17 15:30:00,34.14,34.17,33.91,34.05,71000.0,30.1716,30.1981,29.9683,30.092,71000.0
2008-12-17 15:35:00,34.05,34.19,33.89,33.92,53600.0,30.092,30.2158,29.9506,29.9772,53600.0
2008-12-17 15:40:00,33.96,34.12,33.96,34.09,56600.0,30.0125,30.1539,30.0125,30.1274,56600.0
2008-12-17 15:45:00,34.08,34.32,33.96,34.26,43500.0,30.1186,30.3307,30.0125,30.2776,43500.0
2008-12-17 15:50:00,34.26,34.31,34.08,34.16,63600.0,30.2776,30.3218,30.1186,30.1893,63600.0
2008-12-17 15:55:00,34.16,34.18,34.04,34.09,79400.0,30.1893,30.2069,30.0832,30.1274,79400.0
2008-12-18 09:30:00,33.73,33.8,33.4,33.8,61700.0,29.8092,29.8711,29.5176,29.8711,61700.0
2008-12-18 09:35:00,33.74,34.23,33.66,34.03,39700.0,29.8181,30.2511,29.7474,30.0744,39700.0
2008-12-18 09:40:00,34.03,34.54,34.03,34.26,27600.0,30.0744,30.5251,30.0744,30.2776,27600.0
2008-12-18 09:45:00,34.3,34.4,34.15,34.24,25700.0,30.313,30.4014,30.1804,30.26,25700.0
2008-12-18 09:50:00,34.24,34.25,34.1,34.14,23100.0,30.26,30.2688,30.1362,30.1716,23100.0
2008-12-18 09:55:00,34.12,34.26,33.95,34.01,22100.0,30.1539,30.2776,30.0037,30.0567,22100.0
2008-12-18 10:00:00,34.01,34.55,34.01,34.48,33500.0,30.0567,30.5339,30.0567,30.4721,33500.0
2008-12-18 10:05:00,34.48,34.55,34.42,34.53,45400.0,30.4721,30.5339,30.419,30.5162,45400.0
2008-12-18 10:10:00,34.53,34.62,34.39,34.47,28800.0,30.5162,30.5958,30.3925,30.4632,28800.0
2008-12-18 10:15:00,34.48,34.56,34.36,34.38,42700.0,30.4721,30.5428,30.366,30.3837,42700.0
2008-12-18 10:20:00,34.37,34.65,34.34,34.5,78400.0,30.3748,30.6223,30.3483,30.4897,78400.0
2008-12-18 10:25:00,34.53,34.65,34.51,34.57,30500.0,30.5162,30.6223,30.4986,30.5516,30500.0
2008-12-18 10:30:00,34.6,34.86,34.57,34.77,34000.0,30.5781,30.8079,30.5516,30.7284,34000.0
2008-12-18 10:35:00,34.79,35.0,34.75,35.0,92000.0,30.746,30.9316,30.7107,30.9316,92000.0
2008-12-18 10:40:00,35.03,35.14,34.93,35.06,56900.0,30.9581,31.0553,30.8698,30.9846,56900.0
2008-12-18 10:45:00,35.05,35.22,34.97,35.07,56300.0,30.9758,31.126,30.9051,30.9935,56300.0
2008-12-18 10:50:00,35.08,35.25,35.04,35.2,56100.0,31.0023,31.1526,30.967,31.1084,56100.0
2008-12-18 10:55:00,35.23,35.35,35.2,35.27,35700.0,31.1349,31.2409,31.1084,31.1702,35700.0
2008-12-18 11:00:00,35.25,35.4,35.25,35.38,27800.0,31.1526,31.2851,31.1526,31.2674,27800.0
2008-12-18 11:05:00,35.4,35.44,35.22,35.24,36700.0,31.2851,31.3205,31.126,31.1437,36700.0
2008-12-18 11:10:00,35.23,35.31,35.2,35.26,23800.0,31.1349,31.2056,31.1084,31.1614,23800.0
2008-12-18 11:15:00,35.26,35.35,35.23,35.27,33400.0,31.1614,31.2409,31.1349,31.1702,33400.0
2008-12-18 11:20:00,35.25,35.37,35.17,35.32,31300.0,31.1526,31.2586,31.0819,31.2144,31300.0
2008-12-18 11:25:00,35.28,35.43,35.25,35.42,22000.0,31.1791,31.3116,31.1526,31.3028,22000.0
2008-12-18 11:30:00,35.41,35.45,35.27,35.34,32100.0,31.294,31.3293,31.1702,31.2321,32100.0
2008-12-18 11:35:00,35.36,35.36,35.23,35.33,35800.0,31.2498,31.2498,31.1349,31.2233,35800.0
2008-12-18 11:40:00,35.33,35.33,35.22,35.29,25200.0,31.2233,31.2233,31.126,31.1879,25200.0
2008-12-18 11:45:00,35.26,35.4,35.26,35.28,60500.0,31.1614,31.2851,31.1614,31.1791,60500.0
2008-12-18 11:50:00,35.29,35.32,35.18,35.2,51600.0,31.1879,31.2144,31.0907,31.1084,51600.0
2008-12-18 11:55:00,35.22,35.23,35.14,35.14,23700.0,31.126,31.1349,31.0553,31.0553,23700.0
2008-12-18 12:00:00,35.15,35.22,34.96,34.98,30100.0,31.0642,31.126,30.8963,30.9139,30100.0
2008-12-18 12:05:00,34.98,34.98,34.87,34.94,26200.0,30.9139,30.9139,30.8167,30.8786,26200.0
2008-12-18 12:10:00,34.94,35.07,34.94,35.04,20700.0,30.8786,30.9935,30.8786,30.967,20700.0
2008-12-18 12:15:00,35.02,35.09,34.99,35.04,18500.0,30.9493,31.0112,30.9228,30.967,18500.0
2008-12-18 12:20:00,35.06,35.12,34.98,35.11,20600.0,30.9846,31.0377,30.9139,31.0288,20600.0
2008-12-18 12:25:00,35.1,35.1,34.98,35.01,18600.0,31.02,31.02,30.9139,30.9405,18600.0
2008-12-18 12:30:00,35.01,35.11,34.99,35.08,21800.0,30.9405,31.0288,30.9228,31.0023,21800.0
2008-12-18 12:35:00,35.08,35.14,35.08,35.1,16800.0,31.0023,31.0553,31.0023,31.02,16800.0
2008-12-18 12:40:00,35.1,35.28,35.1,35.25,19300.0,31.02,31.1791,31.02,31.1526,19300.0
2008-12-18 12:45:00,35.25,35.3,35.2,35.3,16000.0,31.1526,31.1967,31.1084,31.1967,16000.0
2008-12-18 12:50:00,35.3,35.39,35.28,35.36,17400.0,31.1967,31.2763,31.1791,31.2498,17400.0
2008-12-18 12:55:00,35.37,35.44,35.33,35.44,21300.0,31.2586,31.3205,31.2233,31.3205,21300.0
2008-12-18 13:00:00,35.45,35.49,35.35,35.37,21900.0,31.3293,31.3647,31.2409,31.2586,21900.0
2008-12-18 13:05:00,35.37,35.47,35.36,35.38,23900.0,31.2586,31.347,31.2498,31.2674,23900.0
2008-12-18 13:10:00,35.38,35.4,35.35,35.4,16300.0,31.2674,31.2851,31.2409,31.2851,16300.0
2008-12-18 13:15:00,35.4,35.51,35.38,35.51,17900.0,31.2851,31.3823,31.2674,31.3823,17900.0
2008-12-18 13:20:00,35.51,35.51,35.34,35.37,33800.0,31.3823,31.3823,31.2321,31.2586,33800.0
2008-12-18 13:25:00,35.37,35.38,35.25,35.3,21600.0,31.2586,31.2674,31.1526,31.1967,21600.0
2008-12-18 13:30:00,35.31,35.44,35.28,35.37,26400.0,31.2056,31.3205,31.1791,31.2586,26400.0
2008-12-18 13:35:00,35.37,35.48,35.35,35.42,34000.0,31.2586,31.3558,31.2409,31.3028,34000.0
2008-12-18 13:40:00,35.43,35.43,35.24,35.27,20900.0,31.3116,31.3116,31.1437,31.1702,20900.0
2008-12-18 13:45:00,35.27,35.29,35.13,35.2,39900.0,31.1702,31.1879,31.0465,31.1084,39900.0
2008-12-18 13:50:00,35.23,35.38,35.22,35.35,39000.0,31.1349,31.2674,31.126,31.2409,39000.0
2008-12-18 13:55:00,35.37,35.39,35.29,35.29,26900.0,31.2586,31.2763,31.1879,31.1879,26900.0
2008-12-18 14:00:00,35.32,35.43,35.3,35.33,31500.0,31.2144,31.3116,31.1967,31.2233,31500.0
2008-12-18 14:05:00,35.34,35.39,35.29,35.31,22000.0,31.2321,31.2763,31.1879,31.2056,22000.0
2008-12-18 14:10:00,35.31,35.35,35.19,35.23,28900.0,31.2056,31.2409,31.0995,31.1349,28900.0
2008-12-18 14:15:00,35.24,35.29,35.04,35.05,42300.0,31.1437,31.1879,30.967,30.9758,42300.0
2008-12-18 14:20:00,35.06,35.1,34.72,34.75,45400.0,30.9846,31.02,30.6842,30.7107,45400.0
2008-12-18 14:25:00,34.75,34.92,34.74,34.89,32100.0,30.7107,30.8609,30.7018,30.8344,32100.0
2008-12-18 14:30:00,34.87,34.99,34.82,34.89,49700.0,30.8167,30.9228,30.7725,30.8344,49700.0
2008-12-18 14:35:00,34.93,34.99,34.86,34.94,28500.0,30.8698,30.9228,30.8079,30.8786,28500.0
2008-12-18 14:40:00,34.95,34.99,34.87,34.92,34800.0,30.8874,30.9228,30.8167,30.8609,34800.0
2008-12-18 14:45:00,34.93,35.04,34.8,34.96,56300.0,30.8698,30.967,30.7549,30.8963,56300.0
2008-12-18 14:50:00,34.94,35.09,34.87,35.01,46800.0,30.8786,31.0112,30.8167,30.9405,46800.0
2008-12-18 14:55:00,35.03,35.05,34.86,34.94,55500.0,30.9581,30.9758,30.8079,30.8786,55500.0
2008-12-18 15:00:00,34.94,35.13,34.88,35.03,56900.0,30.8786,31.0465,30.8256,30.9581,56900.0
2008-12-18 15:05:00,35.02,35.06,34.91,34.96,38500.0,30.9493,30.9846,30.8521,30.8963,38500.0
2008-12-18 15:10:00,34.97,34.97,34.78,34.83,40900.0,30.9051,30.9051,30.7372,30.7814,40900.0
2008-12-18 15:15:00,34.84,34.93,34.82,34.87,46800.0,30.7902,30.8698,30.7725,30.8167,46800.0
2008-12-18 15:20:00,34.86,34.87,34.47,34.61,66300.0,30.8079,30.8167,30.4632,30.587,66300.0
2008-12-18 15:25:00,34.62,34.77,34.49,34.66,81800.0,30.5958,30.7284,30.4809,30.6311,81800.0
2008-12-18 15:30:00,34.66,34.87,34.62,34.76,59700.0,30.6311,30.8167,30.5958,30.7195,59700.0
2008-12-18 15:35:00,34.75,34.89,34.69,34.8,77500.0,30.7107,30.8344,30.6577,30.7549,77500.0
2008-12-18 15:40:00,34.78,34.96,34.72,34.81,58900.0,30.7372,30.8963,30.6842,30.7637,58900.0
2008-12-18 15:45:00,34.81,35.03,34.8,34.95,71300.0,30.7637,30.9581,30.7549,30.8874,71300.0
2008-12-18 15:50:00,34.94,35.19,34.94,34.95,112300.0,30.8786,31.0995,30.8786,30.8874,112300.0
2008-12-18 15:55:00,34.95,35.04,34.87,34.91,101000.0,30.8874,30.967,30.8167,30.8521,101000.0
2008-12-19 09:30:00,35.27,35.28,34.34,34.61,393000.0,31.1702,31.1791,30.3483,30.587,393000.0
2008-12-19 09:35:00,34.61,35.0,34.54,34.94,23700.0,30.587,30.9316,30.5251,30.8786,23700.0
2008-12-19 09:40:00,34.86,34.99,34.75,34.98,41500.0,30.8079,30.9228,30.7107,30.9139,41500.0
2008-12-19 09:45:00,34.99,35.22,34.98,35.08,40700.0,30.9228,31.126,30.9139,31.0023,40700.0
2008-12-19 09:50:00,35.08,35.16,35.06,35.13,42800.0,31.0023,31.073,30.9846,31.0465,42800.0
2008-12-19 09:55:00,35.12,35.28,34.8,34.88,46600.0,31.0377,31.1791,30.7549,30.8256,46600.0
2008-12-19 10:00:00,34.89,35.04,34.85,35.04,30800.0,30.8344,30.967,30.7991,30.967,30800.0
2008-12-19 10:05:00,35.0,35.07,34.95,35.04,44900.0,30.9316,30.9935,30.8874,30.967,44900.0
2008-12-19 10:10:00,35.05,35.12,34.92,34.99,58200.0,30.9758,31.0377,30.8609,30.9228,58200.0
2008-12-19 10:15:00,34.99,35.1,34.92,34.95,33700.0,30.9228,31.02,30.8609,30.8874,33700.0
2008-12-19 10:20:00,34.95,35.07,34.89,34.93,49900.0,30.8874,30.9935,30.8344,30.8698,49900.0
2008-12-19 10:25:00,34.93,35.28,34.93,35.28,44900.0,30.8698,31.1791,30.8698,31.1791,44900.0
2008-12-19 10:30:00,35.2,35.29,35.18,35.19,22400.0,31.1084,31.1879,31.0907,31.0995,22400.0
2008-12-19 10:35:00,35.18,35.26,35.07,35.17,22400.0,31.0907,31.1614,30.9935,31.0819,22400.0
2008-12-19 10:40:00,35.15,35.47,35.1,35.42,34000.0,31.0642,31.347,31.02,31.3028,34000.0
2008-12-19 10:45:00,35.41,35.75,35.41,35.73,120800.0,31.294,31.5944,31.294,31.5768,120800.0
2008-12-19 10:50:00,35.69,35.76,35.46,35.5,68800.0,31.5414,31.6033,31.3381,31.3735,68800.0
2008-12-19 10:55:00,35.52,35.54,35.37,35.5,29700.0,31.3912,31.4088,31.2586,31.3735,29700.0
2008-12-19 11:00:00,35.5,35.57,35.43,35.53,24300.0,31.3735,31.4354,31.3116,31.4,24300.0
2008-12-19 11:05:00,35.53,35.62,35.45,35.52,22900.0,31.4,31.4795,31.3293,31.3912,22900.0
2008-12-19 11:10:00,35.49,35.51,35.36,35.37,43400.0,31.3647,31.3823,31.2498,31.2586,43400.0
2008-12-19 11:15:00,35.41,35.46,35.34,35.38,22700.0,31.294,31.3381,31.2321,31.2674,22700.0
2008-12-19 11:20:00,35.38,35.45,35.32,35.43,48000.0,31.2674,31.3293,31.2144,31.3116,48000.0
2008-12-19 11:25:00,35.43,35.45,35.24,35.39,43200.0,31.3116,31.3293,31.1437,31.2763,43200.0
2008-12-19 11:30:00,35.39,35.4,35.31,35.36,165400.0,31.2763,31.2851,31.2056,31.2498,165400.0
2008-12-19 11:35:00,35.33,35.43,35.3,35.37,24800.0,31.2233,31.3116,31.1967,31.2586,24800.0
2008-12-19 11:40:00,35.38,35.47,35.29,35.32,22600.0,31.2674,31.347,31.1879,31.2144,22600.0
2008-12-19 11:45:00,35.33,35.42,35.2,35.2,16000.0,31.2233,31.3028,31.1084,31.1084,16000.0
2008-12-19 11:50:00,35.16,35.19,34.98,35.01,18600.0,31.073,31.0995,30.9139,30.9405,18600.0
2008-12-19 11:55:00,34.98,35.26,34.98,35.19,57700.0,30.9139,31.1614,30.9139,31.0995,57700.0
2008-12-19 12:00:00,35.15,35.25,35.12,35.21,37600.0,31.0642,31.1526,31.0377,31.1172,37600.0
2008-12-19 12:05:00,35.22,35.25,35.1,35.11,43900.0,31.126,31.1526,31.02,31.0288,43900.0
2008-12-19 12:10:00,35.1,35.2,35.1,35.17,26400.0,31.02,31.1084,31.02,31.0819,26400.0
2008-12-19 12:15:00,35.18,35.18,35.03,35.06,18300.0,31.0907,31.0907,30.9581,30.9846,18300.0
2008-12-19 12:20:00,35.06,35.17,35.02,35.07,15300.0,30.9846,31.0819,30.9493,30.9935,15300.0
2008-12-19 12:25:00,35.08,35.38,35.07,35.38,36200.0,31.0023,31.2674,30.9935,31.2674,36200.0
2008-12-19 12:30:00,35.38,35.49,35.38,35.45,23200.0,31.2674,31.3647,31.2674,31.3293,23200.0
2008-12-19 12:35:00,35.46,35.5,35.44,35.44,20600.0,31.3381,31.3735,31.3205,31.3205,20600.0
2008-12-19 12:40:00,35.44,35.5,35.35,35.38,25400.0,31.3205,31.3735,31.2409,31.2674,25400.0
2008-12-19 12:45:00,35.36,35.44,35.36,35.42,16100.0,31.2498,31.3205,31.2498,31.3028,16100.0
2008-12-19 12:50:00,35.43,35.48,35.34,35.38,18200.0,31.3116,31.3558,31.2321,31.2674,18200.0
2008-12-19 12:55:00,35.38,35.48,35.35,35.47,14500.0,31.2674,31.3558,31.2409,31.347,14500.0
2008-12-19 13:00:00,35.44,35.53,35.42,35.52,12200.0,31.3205,31.4,31.3028,31.3912,12200.0
2008-12-19 13:05:00,35.49,35.62,35.48,35.6,37100.0,31.3647,31.4795,31.3558,31.4619,37100.0
2008-12-19 13:10:00,35.6,35.85,35.52,35.79,106900.0,31.4619,31.6828,31.3912,31.6298,106900.0
2008-12-19 13:15:00,35.81,35.88,35.69,35.69,19700.0,31.6475,31.7093,31.5414,31.5414,19700.0
2008-12-19 13:20:00,35.67,35.7,35.61,35.63,19500.0,31.5237,31.5502,31.4707,31.4884,19500.0
2008-12-19 13:25:00,35.63,35.76,35.54,35.66,15500.0,31.4884,31.6033,31.4088,31.5149,15500.0
2008-12-19 13:30:00,35.68,35.73,35.53,35.55,25400.0,31.5326,31.5768,31.4,31.4177,25400.0
2008-12-19 13:35:00,35.54,35.73,35.47,35.73,20400.0,31.4088,31.5768,31.347,31.5768,20400.0
2008-12-19 13:40:00,35.76,35.8,35.68,35.79,22200.0,31.6033,31.6386,31.5326,31.6298,22200.0
2008-12-19 13:45:00,35.77,35.8,35.71,35.71,15200.0,31.6121,31.6386,31.5591,31.5591,15200.0
2008-12-19 13:50:00,35.71,35.8,35.63,35.73,22800.0,31.5591,31.6386,31.4884,31.5768,22800.0
2008-12-19 13:55:00,35.72,35.72,35.63,35.64,17000.0,31.5679,31.5679,31.4884,31.4972,17000.0
2008-12-19 14:00:00,35.65,35.75,35.63,35.69,13200.0,31.5061,31.5944,31.4884,31.5414,13200.0
2008-12-19 14:05:00,35.68,35.73,35.61,35.65,17300.0,31.5326,31.5768,31.4707,31.5061,17300.0
2008-12-19 14:10:00,35.66,35.7,35.53,35.54,28100.0,31.5149,31.5502,31.4,31.4088,28100.0
2008-12-19 14:15:00,35.54,35.75,35.51,35.54,21200.0,31.4088,31.5944,31.3823,31.4088,21200.0
2008-12-19 14:20:00,35.54,35.65,35.41,35.51,29600.0,31.4088,31.5061,31.294,31.3823,29600.0
2008-12-19 14:25:00,35.51,35.58,35.43,35.46,26700.0,31.3823,31.4442,31.3116,31.3381,26700.0
2008-12-19 14:30:00,35.44,35.58,35.4,35.5,22300.0,31.3205,31.4442,31.2851,31.3735,22300.0
2008-12-19 14:35:00,35.51,35.66,35.51,35.6,20300.0,31.3823,31.5149,31.3823,31.4619,20300.0
2008-12-19 14:40:00,35.58,35.65,35.49,35.54,30800.0,31.4442,31.5061,31.3647,31.4088,30800.0
2008-12-19 14:45:00,35.54,35.75,35.54,35.68,18100.0,31.4088,31.5944,31.4088,31.5326,18100.0
2008-12-19 14:50:00,35.67,35.76,35.64,35.67,27700.0,31.5237,31.6033,31.4972,31.5237,27700.0
2008-12-19 14:55:00,35.67,35.85,35.65,35.76,36700.0,31.5237,31.6828,31.5061,31.6033,36700.0
2008-12-19 15:00:00,35.74,35.74,35.55,35.6,57700.0,31.5856,31.5856,31.4177,31.4619,57700.0
2008-12-19 15:05:00,35.62,35.7,35.56,35.65,28200.0,31.4795,31.5502,31.4265,31.5061,28200.0
2008-12-19 15:10:00,35.63,35.71,35.5,35.68,49300.0,31.4884,31.5591,31.3735,31.5326,49300.0
2008-12-19 15:15:00,35.67,35.68,35.56,35.59,46300.0,31.5237,31.5326,31.4265,31.453,46300.0
2008-12-19 15:20:00,35.6,35.66,35.48,35.63,57900.0,31.4619,31.5149,31.3558,31.4884,57900.0
2008-12-19 15:25:00,35.62,35.71,35.52,35.63,50100.0,31.4795,31.5591,31.3912,31.4884,50100.0
2008-12-19 15:30:00,35.61,35.74,35.49,35.62,85400.0,31.4707,31.5856,31.3647,31.4795,85400.0
2008-12-19 15:35:00,35.66,35.72,35.51,35.58,61600.0,31.5149,31.5679,31.3823,31.4442,61600.0
2008-12-19 15:40:00,35.6,35.9,35.56,35.84,103600.0,31.4619,31.727,31.4265,31.674,103600.0
2008-12-19 15:45:00,35.84,36.44,35.81,36.41,156000.0,31.674,32.2042,31.6475,32.1777,156000.0
2008-12-19 15:50:00,36.41,36.83,36.15,36.19,278400.0,32.1777,32.5489,31.9479,31.9833,278400.0
2008-12-19 15:55:00,36.19,36.26,36.07,36.08,137900.0,31.9833,32.0452,31.8772,31.8861,137900.0
2008-12-22 09:30:00,36.1,36.27,35.79,35.97,35600.0,31.9038,32.054,31.6298,31.7889,35600.0
2008-12-22 09:35:00,35.97,36.06,35.42,35.72,41200.0,31.7889,31.8684,31.3028,31.5679,41200.0
2008-12-22 09:40:00,35.72,35.72,35.42,35.51,34300.0,31.5679,31.5679,31.3028,31.3823,34300.0
2008-12-22 09:45:00,35.5,35.86,35.35,35.86,36000.0,31.3735,31.6917,31.2409,31.6917,36000.0
2008-12-22 09:50:00,35.85,36.01,35.73,35.77,36500.0,31.6828,31.8242,31.5768,31.6121,36500.0
2008-12-22 09:55:00,35.77,35.86,35.64,35.82,29500.0,31.6121,31.6917,31.4972,31.6563,29500.0
2008-12-22 10:00:00,35.84,36.27,35.78,36.27,47600.0,31.674,32.054,31.6209,32.054,47600.0
2008-12-22 10:05:00,36.26,36.59,36.22,36.33,57300.0,32.0452,32.3368,32.0098,32.107,57300.0
2008-12-22 10:10:00,36.33,36.35,36.08,36.2,60200.0,32.107,32.1247,31.8861,31.9921,60200.0
2008-12-22 10:15:00,36.15,36.23,35.94,35.95,67700.0,31.9479,32.0186,31.7624,31.7712,67700.0
2008-12-22 10:20:00,35.98,36.0,35.68,35.69,36500.0,31.7977,31.8154,31.5326,31.5414,36500.0
2008-12-22 10:25:00,35.69,35.72,35.49,35.5,49300.0,31.5414,31.5679,31.3647,31.3735,49300.0
2008-12-22 10:30:00,35.49,35.58,35.33,35.38,40100.0,31.3647,31.4442,31.2233,31.2674,40100.0
2008-12-22 10:35:00,35.38,35.38,35.17,35.18,42800.0,31.2674,31.2674,31.0819,31.0907,42800.0
2008-12-22 10:40:00,35.17,35.25,35.04,35.17,56400.0,31.0819,31.1526,30.967,31.0819,56400.0
2008-12-22 10:45:00,35.14,35.24,35.09,35.11,43400.0,31.0553,31.1437,31.0112,31.0288,43400.0
2008-12-22 10:50:00,35.12,35.15,34.97,34.99,43600.0,31.0377,31.0642,30.9051,30.9228,43600.0
2008-12-22 10:55:00,34.99,35.01,34.92,34.94,45100.0,30.9228,30.9405,30.8609,30.8786,45100.0
2008-12-22 11:00:00,34.93,34.93,34.66,34.71,72800.0,30.8698,30.8698,30.6311,30.6753,72800.0
2008-12-22 11:05:00,34.71,34.73,34.54,34.54,83100.0,30.6753,30.693,30.5251,30.5251,83100.0
2008-12-22 11:10:00,34.54,34.67,34.46,34.56,63200.0,30.5251,30.64,30.4544,30.5428,63200.0
2008-12-22 11:15:00,34.57,34.65,34.5,34.65,27200.0,30.5516,30.6223,30.4897,30.6223,27200.0
2008-12-22 11:20:00,34.64,34.65,34.43,34.51,51700.0,30.6135,30.6223,30.4279,30.4986,51700.0
2008-12-22 11:25:00,34.51,34.56,34.49,34.52,28200.0,30.4986,30.5428,30.4809,30.5074,28200.0
2008-12-22 11:30:00,34.53,34.53,34.31,34.44,34800.0,30.5162,30.5162,30.3218,30.4367,34800.0
2008-12-22 11:35:00,34.44,34.45,34.29,34.43,28400.0,30.4367,30.4455,30.3041,30.4279,28400.0
2008-12-22 11:40:00,34.43,34.48,34.4,34.46,22300.0,30.4279,30.4721,30.4014,30.4544,22300.0
2008-12-22 11:45:00,34.45,34.59,34.4,34.54,22200.0,30.4455,30.5693,30.4014,30.5251,22200.0
2008-12-22 11:50:00,34.57,34.59,34.49,34.56,23200.0,30.5516,30.5693,30.4809,30.5428,23200.0
2008-12-22 11:55:00,34.58,34.61,34.49,34.53,46800.0,30.5604,30.587,30.4809,30.5162,46800.0
2008-12-22 12:00:00,34.53,34.59,34.48,34.51,74500.0,30.5162,30.5693,30.4721,30.4986,74500.0
2008-12-22 12:05:00,34.48,34.55,34.37,34.39,39000.0,30.4721,30.5339,30.3748,30.3925,39000.0
2008-12-22 12:10:00,34.37,34.55,34.37,34.55,21800.0,30.3748,30.5339,30.3748,30.5339,21800.0
2008-12-22 12:15:00,34.56,34.56,34.45,34.47,42000.0,30.5428,30.5428,30.4455,30.4632,42000.0
2008-12-22 12:20:00,34.48,34.48,34.35,34.35,32200.0,30.4721,30.4721,30.3572,30.3572,32200.0
2008-12-22 12:25:00,34.35,34.35,34.19,34.2,24300.0,30.3572,30.3572,30.2158,30.2246,24300.0
2008-12-22 12:30:00,34.19,34.2,34.04,34.05,29500.0,30.2158,30.2246,30.0832,30.092,29500.0
2008-12-22 12:35:00,34.06,34.16,33.92,33.96,48200.0,30.1009,30.1893,29.9772,30.0125,48200.0
2008-12-22 12:40:00,33.97,34.18,33.95,34.04,34400.0,30.0213,30.2069,30.0037,30.0832,34400.0
2008-12-22 12:45:00,34.04,34.14,33.97,34.1,25600.0,30.0832,30.1716,30.0213,30.1362,25600.0
2008-12-22 12:50:00,34.1,34.13,34.07,34.07,26200.0,30.1362,30.1627,30.1097,30.1097,26200.0
2008-12-22 12:55:00,34.09,34.13,34.03,34.03,21300.0,30.1274,30.1627,30.0744,30.0744,21300.0
2008-12-22 13:00:00,34.01,34.09,34.01,34.03,52300.0,30.0567,30.1274,30.0567,30.0744,52300.0
2008-12-22 13:05:00,34.03,34.05,33.96,33.99,28700.0,30.0744,30.092,30.0125,30.039,28700.0
2008-12-22 13:10:00,33.99,34.05,33.95,33.98,27800.0,30.039,30.092,30.0037,30.0302,27800.0
2008-12-22 13:15:00,34.0,34.09,33.97,34.01,36800.0,30.0479,30.1274,30.0213,30.0567,36800.0
2008-12-22 13:20:00,34.01,34.01,33.9,33.91,37200.0,30.0567,30.0567,29.9595,29.9683,37200.0
2008-12-22 13:25:00,33.91,33.92,33.79,33.85,27700.0,29.9683,29.9772,29.8623,29.9153,27700.0
2008-12-22 13:30:00,33.86,33.86,33.78,33.8,17100.0,29.9241,29.9241,29.8534,29.8711,17100.0
2008-12-22 13:35:00,33.81,33.93,33.81,33.93,18900.0,29.8799,29.986,29.8799,29.986,18900.0
2008-12-22 13:40:00,33.92,33.96,33.84,33.84,21000.0,29.9772,30.0125,29.9065,29.9065,21000.0
2008-12-22 13:45:00,33.85,33.85,33.75,33.77,14700.0,29.9153,29.9153,29.8269,29.8446,14700.0
2008-12-22 13:50:00,33.78,33.87,33.76,33.78,38600.0,29.8534,29.933,29.8358,29.8534,38600.0
2008-12-22 13:55:00,33.77,33.82,33.67,33.74,61900.0,29.8446,29.8888,29.7562,29.8181,61900.0
2008-12-22 14:00:00,33.73,33.8,33.72,33.77,21100.0,29.8092,29.8711,29.8004,29.8446,21100.0
2008-12-22 14:05:00,33.78,33.96,33.78,33.91,23600.0,29.8534,30.0125,29.8534,29.9683,23600.0
2008-12-22 14:10:00,33.92,33.95,33.86,33.91,24200.0,29.9772,30.0037,29.9241,29.9683,24200.0
2008-12-22 14:15:00,33.92,33.95,33.81,33.86,32200.0,29.9772,30.0037,29.8799,29.9241,32200.0
2008-12-22 14:20:00,33.89,33.91,33.82,33.84,23200.0,29.9506,29.9683,29.8888,29.9065,23200.0
2008-12-22 14:25:00,33.83,33.85,33.68,33.8,30900.0,29.8976,29.9153,29.7651,29.8711,30900.0
2008-12-22 14:30:00,33.81,33.83,33.72,33.76,25000.0,29.8799,29.8976,29.8004,29.8358,25000.0
2008-12-22 14:35:00,33.78,33.82,33.7,33.72,29200.0,29.8534,29.8888,29.7827,29.8004,29200.0
2008-12-22 14:40:00,33.71,33.77,33.63,33.72,53000.0,29.7916,29.8446,29.7209,29.8004,53000.0
2008-12-22 14:45:00,33.73,34.0,33.7,33.99,28700.0,29.8092,30.0479,29.7827,30.039,28700.0
2008-12-22 14:50:00,33.99,34.02,33.91,33.95,26600.0,30.039,30.0655,29.9683,30.0037,26600.0
2008-12-22 14:55:00,33.94,33.96,33.7,33.75,38000.0,29.9948,30.0125,29.7827,29.8269,38000.0
2008-12-22 15:00:00,33.72,33.81,33.66,33.72,39100.0,29.8004,29.8799,29.7474,29.8004,39100.0
2008-12-22 15:05:00,33.72,33.77,33.65,33.72,33500.0,29.8004,29.8446,29.7385,29.8004,33500.0
2008-12-22 15:10:00,33.77,33.85,33.68,33.81,28700.0,29.8446,29.9153,29.7651,29.8799,28700.0
2008-12-22 15:15:00,33.79,33.89,33.74,33.74,26700.0,29.8623,29.9506,29.8181,29.8181,26700.0
2008-12-22 15:20:00,33.74,33.77,33.7,33.74,31600.0,29.8181,29.8446,29.7827,29.8181,31600.0
2008-12-22 15:25:00,33.74,33.74,33.54,33.69,66100.0,29.8181,29.8181,29.6413,29.7739,66100.0
2008-12-22 15:30:00,33.7,33.7,33.57,33.58,53200.0,29.7827,29.7827,29.6678,29.6767,53200.0
2008-12-22 15:35:00,33.59,33.97,33.59,33.92,86100.0,29.6855,30.0213,29.6855,29.9772,86100.0
2008-12-22 15:40:00,33.93,34.14,33.86,34.0,74900.0,29.986,30.1716,29.9241,30.0479,74900.0
2008-12-22 15:45:00,33.99,34.14,33.99,34.07,66600.0,30.039,30.1716,30.039,30.1097,66600.0
2008-12-22 15:50:00,34.06,34.33,34.06,34.29,115200.0,30.1009,30.3395,30.1009,30.3041,115200.0
2008-12-22 15:55:00,34.29,34.34,34.15,34.3,138100.0,30.3041,30.3483,30.1804,30.313,138100.0
2008-12-23 09:30:00,34.6,35.24,34.6,35.04,67900.0,30.5781,31.1437,30.5781,30.967,67900.0
2008-12-23 09:35:00,35.04,35.07,34.73,34.78,38800.0,30.967,30.9935,30.693,30.7372,38800.0
2008-12-23 09:40:00,34.79,34.85,34.41,34.62,26400.0,30.746,30.7991,30.4102,30.5958,26400.0
2008-12-23 09:45:00,34.57,34.84,34.52,34.73,29300.0,30.5516,30.7902,30.5074,30.693,29300.0
2008-12-23 09:50:00,34.72,35.0,34.72,34.94,35400.0,30.6842,30.9316,30.6842,30.8786,35400.0
2008-12-23 09:55:00,34.9,35.05,34.9,34.99,43900.0,30.8432,30.9758,30.8432,30.9228,43900.0
2008-12-23 10:00:00,34.96,35.01,34.86,34.86,33100.0,30.8963,30.9405,30.8079,30.8079,33100.0
2008-12-23 10:05:00,34.88,34.95,34.79,34.86,40800.0,30.8256,30.8874,30.746,30.8079,40800.0
2008-12-23 10:10:00,34.88,35.11,34.88,35.0,43300.0,30.8256,31.0288,30.8256,30.9316,43300.0
2008-12-23 10:15:00,34.99,35.0,34.86,34.87,28200.0,30.9228,30.9316,30.8079,30.8167,28200.0
2008-12-23 10:20:00,34.88,34.9,34.85,34.9,17200.0,30.8256,30.8432,30.7991,30.8432,17200.0
2008-12-23 10:25:00,34.9,35.1,34.9,35.0,33100.0,30.8432,31.02,30.8432,30.9316,33100.0
2008-12-23 10:30:00,34.99,35.03,34.94,34.99,22000.0,30.9228,30.9581,30.8786,30.9228,22000.0
2008-12-23 10:35:00,35.0,35.17,34.96,35.17,26500.0,30.9316,31.0819,30.8963,31.0819,26500.0
2008-12-23 10:40:00,35.18,35.3,35.13,35.19,26700.0,31.0907,31.1967,31.0465,31.0995,26700.0
2008-12-23 10:45:00,35.19,35.44,35.17,35.41,24600.0,31.0995,31.3205,31.0819,31.294,24600.0
2008-12-23 10:50:00,35.43,35.49,35.32,35.37,28800.0,31.3116,31.3647,31.2144,31.2586,28800.0
2008-12-23 10:55:00,35.38,35.42,35.34,35.35,22900.0,31.2674,31.3028,31.2321,31.2409,22900.0
2008-12-23 11:00:00,35.34,35.42,35.31,35.4,18500.0,31.2321,31.3028,31.2056,31.2851,18500.0
2008-12-23 11:05:00,35.38,35.38,35.28,35.3,20500.0,31.2674,31.2674,31.1791,31.1967,20500.0
2008-12-23 11:10:00,35.33,35.36,35.28,35.31,20700.0,31.2233,31.2498,31.1791,31.2056,20700.0
2008-12-23 11:15:00,35.31,35.36,35.14,35.18,25400.0,31.2056,31.2498,31.0553,31.0907,25400.0
2008-12-23 11:20:00,35.15,35.28,35.15,35.28,14900.0,31.0642,31.1791,31.0642,31.1791,14900.0
2008-12-23 11:25:00,35.27,35.27,35.12,35.13,23800.0,31.1702,31.1702,31.0377,31.0465,23800.0
2008-12-23 11:30:00,35.13,35.19,35.11,35.19,11000.0,31.0465,31.0995,31.0288,31.0995,11000.0
2008-12-23 11:35:00,35.19,35.32,35.17,35.31,14400.0,31.0995,31.2144,31.0819,31.2056,14400.0
2008-12-23 11:40:00,35.33,35.43,35.33,35.4,22800.0,31.2233,31.3116,31.2233,31.2851,22800.0
2008-12-23 11:45:00,35.41,35.42,35.31,35.31,10100.0,31.294,31.3028,31.2056,31.2056,10100.0
2008-12-23 11:50:00,35.31,35.38,35.26,35.37,28200.0,31.2056,31.2674,31.1614,31.2586,28200.0
2008-12-23 11:55:00,35.35,35.39,35.22,35.23,18000.0,31.2409,31.2763,31.126,31.1349,18000.0
2008-12-23 12:00:00,35.24,35.25,35.12,35.13,13700.0,31.1437,31.1526,31.0377,31.0465,13700.0
2008-12-23 12:05:00,35.13,35.15,35.09,35.11,13100.0,31.0465,31.0642,31.0112,31.0288,13100.0
2008-12-23 12:10:00,35.11,35.11,34.98,34.98,19200.0,31.0288,31.0288,30.9139,30.9139,19200.0
2008-12-23 12:15:00,34.98,35.01,34.92,34.97,15500.0,30.9139,30.9405,30.8609,30.9051,15500.0
2008-12-23 12:20:00,34.98,35.04,34.96,34.99,13700.0,30.9139,30.967,30.8963,30.9228,13700.0
2008-12-23 12:25:00,34.99,35.0,34.95,34.97,9600.0,30.9228,30.9316,30.8874,30.9051,9600.0
2008-12-23 12:30:00,34.99,34.99,34.86,34.86,13000.0,30.9228,30.9228,30.8079,30.8079,13000.0
2008-12-23 12:35:00,34.87,34.92,34.87,34.92,8800.0,30.8167,30.8609,30.8167,30.8609,8800.0
2008-12-23 12:40:00,34.92,34.99,34.9,34.95,10800.0,30.8609,30.9228,30.8432,30.8874,10800.0
2008-12-23 12:45:00,34.94,35.0,34.91,34.97,13100.0,30.8786,30.9316,30.8521,30.9051,13100.0
2008-12-23 12:50:00,35.0,35.05,34.99,35.05,11100.0,30.9316,30.9758,30.9228,30.9758,11100.0
2008-12-23 12:55:00,35.05,35.05,35.0,35.01,8400.0,30.9758,30.9758,30.9316,30.9405,8400.0
2008-12-23 13:00:00,35.02,35.04,34.94,35.02,23100.0,30.9493,30.967,30.8786,30.9493,23100.0
2008-12-23 13:05:00,35.03,35.12,35.0,35.12,41900.0,30.9581,31.0377,30.9316,31.0377,41900.0
2008-12-23 13:10:00,35.09,35.17,35.09,35.17,12900.0,31.0112,31.0819,31.0112,31.0819,12900.0
2008-12-23 13:15:00,35.17,35.25,35.15,35.19,12300.0,31.0819,31.1526,31.0642,31.0995,12300.0
2008-12-23 13:20:00,35.19,35.2,35.07,35.19,13300.0,31.0995,31.1084,30.9935,31.0995,13300.0
2008-12-23 13:25:00,35.19,35.26,35.15,35.17,22500.0,31.0995,31.1614,31.0642,31.0819,22500.0
2008-12-23 13:30:00,35.19,35.23,35.11,35.23,16500.0,31.0995,31.1349,31.0288,31.1349,16500.0
2008-12-23 13:35:00,35.23,35.26,35.17,35.2,14700.0,31.1349,31.1614,31.0819,31.1084,14700.0
2008-12-23 13:40:00,35.21,35.3,35.2,35.21,18800.0,31.1172,31.1967,31.1084,31.1172,18800.0
2008-12-23 13:45:00,35.21,35.27,35.2,35.26,9800.0,31.1172,31.1702,31.1084,31.1614,9800.0
2008-12-23 13:50:00,35.26,35.32,35.25,35.29,13700.0,31.1614,31.2144,31.1526,31.1879,13700.0
2008-12-23 13:55:00,35.28,35.48,35.25,35.4,18000.0,31.1791,31.3558,31.1526,31.2851,18000.0
2008-12-23 14:00:00,35.39,35.43,35.36,35.39,16400.0,31.2763,31.3116,31.2498,31.2763,16400.0
2008-12-23 14:05:00,35.37,35.38,35.32,35.35,12300.0,31.2586,31.2674,31.2144,31.2409,12300.0
2008-12-23 14:10:00,35.36,35.39,35.34,35.37,15300.0,31.2498,31.2763,31.2321,31.2586,15300.0
2008-12-23 14:15:00,35.36,35.49,35.33,35.47,16300.0,31.2498,31.3647,31.2233,31.347,16300.0
2008-12-23 14:20:00,35.47,35.47,35.39,35.42,20400.0,31.347,31.347,31.2763,31.3028,20400.0
2008-12-23 14:25:00,35.44,35.44,35.28,35.29,13900.0,31.3205,31.3205,31.1791,31.1879,13900.0
2008-12-23 14:30:00,35.3,35.32,35.08,35.15,24200.0,31.1967,31.2144,31.0023,31.0642,24200.0
2008-12-23 14:35:00,35.14,35.17,35.0,35.06,17200.0,31.0553,31.0819,30.9316,30.9846,17200.0
2008-12-23 14:40:00,35.03,35.06,34.89,34.94,17000.0,30.9581,30.9846,30.8344,30.8786,17000.0
2008-12-23 14:45:00,34.91,34.91,34.76,34.84,18000.0,30.8521,30.8521,30.7195,30.7902,18000.0
2008-12-23 14:50:00,34.82,35.0,34.8,34.94,24900.0,30.7725,30.9316,30.7549,30.8786,24900.0
2008-12-23 14:55:00,34.94,34.96,34.83,34.86,17800.0,30.8786,30.8963,30.7814,30.8079,17800.0
2008-12-23 15:00:00,34.85,34.86,34.78,34.8,15200.0,30.7991,30.8079,30.7372,30.7549,15200.0
2008-12-23 15:05:00,34.82,34.82,34.64,34.67,21700.0,30.7725,30.7725,30.6135,30.64,21700.0
2008-12-23 15:10:00,34.7,35.0,34.7,34.93,25800.0,30.6665,30.9316,30.6665,30.8698,25800.0
2008-12-23 15:15:00,34.94,35.05,34.9,34.94,34300.0,30.8786,30.9758,30.8432,30.8786,34300.0
2008-12-23 15:20:00,34.96,35.05,34.87,34.96,34200.0,30.8963,30.9758,30.8167,30.8963,34200.0
2008-12-23 15:25:00,34.95,34.97,34.77,34.86,31500.0,30.8874,30.9051,30.7284,30.8079,31500.0
2008-12-23 15:30:00,34.87,34.93,34.8,34.8,30000.0,30.8167,30.8698,30.7549,30.7549,30000.0
2008-12-23 15:35:00,34.8,34.8,34.67,34.74,34800.0,30.7549,30.7549,30.64,30.7018,34800.0
2008-12-23 15:40:00,34.74,34.77,34.64,34.72,30400.0,30.7018,30.7284,30.6135,30.6842,30400.0
2008-12-23 15:45:00,34.73,34.76,34.65,34.71,41000.0,30.693,30.7195,30.6223,30.6753,41000.0
2008-12-23 15:50:00,34.7,34.7,34.57,34.63,37800.0,30.6665,30.6665,30.5516,30.6046,37800.0
2008-12-23 15:55:00,34.62,34.84,34.6,34.78,71800.0,30.5958,30.7902,30.5781,30.7372,71800.0
2008-12-24 09:30:00,34.98,35.18,34.74,35.07,9100.0,30.9139,31.0907,30.7018,30.9935,9100.0
2008-12-24 09:35:00,34.95,34.95,34.28,34.37,14400.0,30.8874,30.8874,30.2953,30.3748,14400.0
2008-12-24 09:40:00,34.4,34.53,34.36,34.36,3700.0,30.4014,30.5162,30.366,30.366,3700.0
2008-12-24 09:45:00,34.42,34.66,34.42,34.66,3600.0,30.419,30.6311,30.419,30.6311,3600.0
2008-12-24 09:50:00,34.68,34.74,34.64,34.67,3500.0,30.6488,30.7018,30.6135,30.64,3500.0
2008-12-24 09:55:00,34.67,34.67,34.59,34.63,3300.0,30.64,30.64,30.5693,30.6046,3300.0
2008-12-24 10:00:00,34.63,34.82,34.6,34.82,4000.0,30.6046,30.7725,30.5781,30.7725,4000.0
2008-12-24 10:05:00,34.86,35.05,34.86,35.01,9300.0,30.8079,30.9758,30.8079,30.9405,9300.0
2008-12-24 10:10:00,35.03,35.04,34.94,34.97,3300.0,30.9581,30.967,30.8786,30.9051,3300.0
2008-12-24 10:15:00,34.97,35.06,34.92,34.92,4200.0,30.9051,30.9846,30.8609,30.8609,4200.0
2008-12-24 10:20:00,34.91,34.94,34.87,34.89,8400.0,30.8521,30.8786,30.8167,30.8344,8400.0
2008-12-24 10:25:00,34.86,34.9,34.84,34.86,1500.0,30.8079,30.8432,30.7902,30.8079,1500.0
2008-12-24 10:30:00,34.9,35.03,34.9,35.02,4100.0,30.8432,30.9581,30.8432,30.9493,4100.0
2008-12-24 10:35:00,35.06,35.06,35.0,35.01,4300.0,30.9846,30.9846,30.9316,30.9405,4300.0
2008-12-24 10:40:00,35.0,35.11,35.0,35.09,5800.0,30.9316,31.0288,30.9316,31.0112,5800.0
2008-12-24 10:45:00,35.1,35.2,35.1,35.17,3700.0,31.02,31.1084,31.02,31.0819,3700.0
2008-12-24 10:50:00,35.2,35.23,35.13,35.16,20600.0,31.1084,31.1349,31.0465,31.073,20600.0
2008-12-24 10:55:00,35.2,35.21,35.18,35.18,1500.0,31.1084,31.1172,31.0907,31.0907,1500.0
2008-12-24 11:00:00,35.18,35.27,35.18,35.26,8000.0,31.0907,31.1702,31.0907,31.1614,8000.0
2008-12-24 11:05:00,35.26,35.28,35.23,35.26,6600.0,31.1614,31.1791,31.1349,31.1614,6600.0
2008-12-24 11:10:00,35.28,35.37,35.27,35.34,7900.0,31.1791,31.2586,31.1702,31.2321,7900.0
2008-12-24 11:15:00,35.33,35.37,35.33,35.36,11400.0,31.2233,31.2586,31.2233,31.2498,11400.0
2008-12-24 11:20:00,35.36,35.38,35.33,35.34,7400.0,31.2498,31.2674,31.2233,31.2321,7400.0
2008-12-24 11:25:00,35.37,35.37,35.11,35.12,18900.0,31.2586,31.2586,31.0288,31.0377,18900.0
2008-12-24 11:30:00,35.13,35.19,35.03,35.06,16800.0,31.0465,31.0995,30.9581,30.9846,16800.0
2008-12-24 11:35:00,35.04,35.07,34.97,35.02,11200.0,30.967,30.9935,30.9051,30.9493,11200.0
2008-12-24 11:40:00,34.99,35.03,34.99,35.02,2600.0,30.9228,30.9581,30.9228,30.9493,2600.0
2008-12-24 11:45:00,35.03,35.03,34.95,34.96,9500.0,30.9581,30.9581,30.8874,30.8963,9500.0
2008-12-24 11:50:00,34.97,35.02,34.97,35.0,10800.0,30.9051,30.9493,30.9051,30.9316,10800.0
2008-12-24 11:55:00,35.01,35.03,34.97,35.0,9200.0,30.9405,30.9581,30.9051,30.9316,9200.0
2008-12-24 12:00:00,35.0,35.08,35.0,35.07,9800.0,30.9316,31.0023,30.9316,30.9935,9800.0
2008-12-24 12:05:00,35.08,35.14,35.05,35.09,4800.0,31.0023,31.0553,30.9758,31.0112,4800.0
2008-12-24 12:10:00,35.09,35.14,35.09,35.14,4900.0,31.0112,31.0553,31.0112,31.0553,4900.0
2008-12-24 12:15:00,35.12,35.15,35.11,35.11,3300.0,31.0377,31.0642,31.0288,31.0288,3300.0
2008-12-24 12:20:00,35.13,35.15,35.11,35.11,5800.0,31.0465,31.0642,31.0288,31.0288,5800.0
2008-12-24 12:25:00,35.11,35.12,35.05,35.05,4700.0,31.0288,31.0377,30.9758,30.9758,4700.0
2008-12-24 12:30:00,35.05,35.06,35.03,35.04,3900.0,30.9758,30.9846,30.9581,30.967,3900.0
2008-12-24 12:35:00,35.04,35.06,35.01,35.01,4600.0,30.967,30.9846,30.9405,30.9405,4600.0
2008-12-24 12:40:00,35.02,35.02,34.93,34.94,11000.0,30.9493,30.9493,30.8698,30.8786,11000.0
2008-12-24 12:45:00,34.95,35.0,34.94,34.97,10400.0,30.8874,30.9316,30.8786,30.9051,10400.0
2008-12-24 12:50:00,34.99,35.0,34.96,34.98,8300.0,30.9228,30.9316,30.8963,30.9139,8300.0
2008-12-24 12:55:00,34.98,35.01,34.8,34.86,19600.0,30.9139,30.9405,30.7549,30.8079,19600.0
2008-12-26 09:30:00,35.14,35.63,35.11,35.48,11700.0,31.0553,31.4884,31.0288,31.3558,11700.0
2008-12-26 09:35:00,35.48,35.6,35.33,35.59,7900.0,31.3558,31.4619,31.2233,31.453,7900.0
2008-12-26 09:40:00,35.57,35.6,35.45,35.47,2800.0,31.4354,31.4619,31.3293,31.347,2800.0
2008-12-26 09:45:00,35.46,35.46,35.26,35.32,8200.0,31.3381,31.3381,31.1614,31.2144,8200.0
2008-12-26 09:50:00,35.35,35.38,35.35,35.36,6500.0,31.2409,31.2674,31.2409,31.2498,6500.0
2008-12-26 09:55:00,35.34,35.34,35.22,35.24,4400.0,31.2321,31.2321,31.126,31.1437,4400.0
2008-12-26 10:00:00,35.25,35.29,35.23,35.28,6000.0,31.1526,31.1879,31.1349,31.1791,6000.0
2008-12-26 10:05:00,35.29,35.29,35.13,35.14,6000.0,31.1879,31.1879,31.0465,31.0553,6000.0
2008-12-26 10:10:00,35.14,35.15,35.1,35.13,4000.0,31.0553,31.0642,31.02,31.0465,4000.0
2008-12-26 10:15:00,35.09,35.15,35.04,35.14,8400.0,31.0112,31.0642,30.967,31.0553,8400.0
2008-12-26 10:20:00,35.15,35.15,35.04,35.06,8800.0,31.0642,31.0642,30.967,30.9846,8800.0
2008-12-26 10:25:00,35.06,35.06,34.93,35.0,7600.0,30.9846,30.9846,30.8698,30.9316,7600.0
2008-12-26 10:30:00,35.0,35.1,34.99,35.08,6900.0,30.9316,31.02,30.9228,31.0023,6900.0
2008-12-26 10:35:00,35.07,35.1,35.04,35.04,3800.0,30.9935,31.02,30.967,30.967,3800.0
2008-12-26 10:40:00,35.05,35.08,34.96,34.97,7000.0,30.9758,31.0023,30.8963,30.9051,7000.0
2008-12-26 10:45:00,34.98,34.99,34.93,34.95,3700.0,30.9139,30.9228,30.8698,30.8874,3700.0
2008-12-26 10:50:00,34.93,34.95,34.9,34.92,2100.0,30.8698,30.8874,30.8432,30.8609,2100.0
2008-12-26 10:55:00,34.92,34.98,34.92,34.98,2900.0,30.8609,30.9139,30.8609,30.9139,2900.0
2008-12-26 11:00:00,34.99,35.0,34.96,35.0,8800.0,30.9228,30.9316,30.8963,30.9316,8800.0
2008-12-26 11:05:00,35.0,35.03,34.99,35.0,7100.0,30.9316,30.9581,30.9228,30.9316,7100.0
2008-12-26 11:10:00,35.0,35.01,34.98,34.98,6400.0,30.9316,30.9405,30.9139,30.9139,6400.0
2008-12-26 11:15:00,34.96,35.02,34.96,35.0,4600.0,30.8963,30.9493,30.8963,30.9316,4600.0
2008-12-26 11:20:00,34.99,35.05,34.96,35.03,5600.0,30.9228,30.9758,30.8963,30.9581,5600.0
2008-12-26 11:25:00,35.03,35.03,34.99,35.03,4300.0,30.9581,30.9581,30.9228,30.9581,4300.0
2008-12-26 11:30:00,35.01,35.08,35.01,35.08,2000.0,30.9405,31.0023,30.9405,31.0023,2000.0
2008-12-26 11:35:00,35.07,35.09,35.0,35.01,11100.0,30.9935,31.0112,30.9316,30.9405,11100.0
2008-12-26 11:40:00,35.03,35.03,34.99,35.01,4200.0,30.9581,30.9581,30.9228,30.9405,4200.0
2008-12-26 11:45:00,35.01,35.03,35.0,35.0,4500.0,30.9405,30.9581,30.9316,30.9316,4500.0
2008-12-26 11:50:00,35.0,35.01,34.98,35.01,4600.0,30.9316,30.9405,30.9139,30.9405,4600.0
2008-12-26 11:55:00,35.01,35.03,34.97,34.97,7100.0,30.9405,30.9581,30.9051,30.9051,7100.0
2008-12-26 12:00:00,34.98,35.02,34.97,35.01,2600.0,30.9139,30.9493,30.9051,30.9405,2600.0
2008-12-26 12:05:00,35.02,35.05,34.98,35.05,16400.0,30.9493,30.9758,30.9139,30.9758,16400.0
2008-12-26 12:10:00,35.05,35.08,35.01,35.03,7800.0,30.9758,31.0023,30.9405,30.9581,7800.0
2008-12-26 12:15:00,35.06,35.1,35.05,35.08,2300.0,30.9846,31.02,30.9758,31.0023,2300.0
2008-12-26 12:20:00,35.09,35.11,35.05,35.09,5000.0,31.0112,31.0288,30.9758,31.0112,5000.0
2008-12-26 12:25:00,35.09,35.1,35.03,35.07,3200.0,31.0112,31.02,30.9581,30.9935,3200.0
2008-12-26 12:30:00,35.07,35.08,35.02,35.06,2600.0,30.9935,31.0023,30.9493,30.9846,2600.0
2008-12-26 12:35:00,35.06,35.1,35.06,35.09,2700.0,30.9846,31.02,30.9846,31.0112,2700.0
2008-12-26 12:40:00,35.07,35.07,34.97,34.99,4500.0,30.9935,30.9935,30.9051,30.9228,4500.0
2008-12-26 12:45:00,34.99,35.04,34.96,34.99,5400.0,30.9228,30.967,30.8963,30.9228,5400.0
2008-12-26 12:50:00,35.03,35.03,34.94,35.0,3900.0,30.9581,30.9581,30.8786,30.9316,3900.0
2008-12-26 12:55:00,34.99,35.0,34.96,34.97,2400.0,30.9228,30.9316,30.8963,30.9051,2400.0
2008-12-26 13:00:00,34.96,35.0,34.95,35.0,1900.0,30.8963,30.9316,30.8874,30.9316,1900.0
2008-12-26 13:05:00,35.0,35.02,34.96,35.0,16100.0,30.9316,30.9493,30.8963,30.9316,16100.0
2008-12-26 13:10:00,34.98,35.06,34.98,35.03,28100.0,30.9139,30.9846,30.9139,30.9581,28100.0
2008-12-26 13:15:00,35.04,35.04,34.99,35.0,1800.0,30.967,30.967,30.9228,30.9316,1800.0
2008-12-26 13:20:00,35.04,35.04,34.96,34.98,2500.0,30.967,30.967,30.8963,30.9139,2500.0
2008-12-26 13:25:00,34.98,34.98,34.95,34.98,1700.0,30.9139,30.9139,30.8874,30.9139,1700.0
2008-12-26 13:30:00,35.0,35.06,35.0,35.05,3500.0,30.9316,30.9846,30.9316,30.9758,3500.0
2008-12-26 13:35:00,35.05,35.14,35.02,35.14,4500.0,30.9758,31.0553,30.9493,31.0553,4500.0
2008-12-26 13:40:00,35.14,35.16,35.08,35.11,4500.0,31.0553,31.073,31.0023,31.0288,4500.0
2008-12-26 13:45:00,35.11,35.14,35.1,35.14,2300.0,31.0288,31.0553,31.02,31.0553,2300.0
2008-12-26 13:50:00,35.15,35.17,35.1,35.11,4100.0,31.0642,31.0819,31.02,31.0288,4100.0
2008-12-26 13:55:00,35.13,35.15,35.12,35.12,3600.0,31.0465,31.0642,31.0377,31.0377,3600.0
2008-12-26 14:00:00,35.16,35.19,35.13,35.17,2100.0,31.073,31.0995,31.0465,31.0819,2100.0
2008-12-26 14:05:00,35.16,35.23,35.16,35.23,3500.0,31.073,31.1349,31.073,31.1349,3500.0
2008-12-26 14:10:00,35.23,35.25,35.15,35.17,6900.0,31.1349,31.1526,31.0642,31.0819,6900.0
2008-12-26 14:15:00,35.17,35.19,35.14,35.16,6300.0,31.0819,31.0995,31.0553,31.073,6300.0
2008-12-26 14:20:00,35.16,35.26,35.16,35.26,3700.0,31.073,31.1614,31.073,31.1614,3700.0
2008-12-26 14:25:00,35.25,35.27,35.21,35.25,23700.0,31.1526,31.1702,31.1172,31.1526,23700.0
2008-12-26 14:30:00,35.23,35.26,35.19,35.23,17800.0,31.1349,31.1614,31.0995,31.1349,17800.0
2008-12-26 14:35:00,35.22,35.24,35.17,35.24,4800.0,31.126,31.1437,31.0819,31.1437,4800.0
2008-12-26 14:40:00,35.24,35.27,35.22,35.24,3000.0,31.1437,31.1702,31.126,31.1437,3000.0
2008-12-26 14:45:00,35.25,35.27,35.23,35.26,2900.0,31.1526,31.1702,31.1349,31.1614,2900.0
2008-12-26 14:50:00,35.26,35.27,35.21,35.21,9600.0,31.1614,31.1702,31.1172,31.1172,9600.0
2008-12-26 14:55:00,35.24,35.27,35.2,35.25,6000.0,31.1437,31.1702,31.1084,31.1526,6000.0
2008-12-26 15:00:00,35.24,35.27,35.2,35.24,11400.0,31.1437,31.1702,31.1084,31.1437,11400.0
2008-12-26 15:05:00,35.24,35.27,35.22,35.26,3400.0,31.1437,31.1702,31.126,31.1614,3400.0
2008-12-26 15:10:00,35.26,35.28,35.22,35.26,8100.0,31.1614,31.1791,31.126,31.1614,8100.0
2008-12-26 15:15:00,35.27,35.32,35.25,35.3,11100.0,31.1702,31.2144,31.1526,31.1967,11100.0
2008-12-26 15:20:00,35.3,35.38,35.3,35.38,10400.0,31.1967,31.2674,31.1967,31.2674,10400.0
2008-12-26 15:25:00,35.38,35.39,35.32,35.33,13100.0,31.2674,31.2763,31.2144,31.2233,13100.0
2008-12-26 15:30:00,35.34,35.37,35.3,35.3,5100.0,31.2321,31.2586,31.1967,31.1967,5100.0
2008-12-26 15:35:00,35.3,35.32,35.27,35.3,9800.0,31.1967,31.2144,31.1702,31.1967,9800.0
2008-12-26 15:40:00,35.29,35.31,35.24,35.29,8200.0,31.1879,31.2056,31.1437,31.1879,8200.0
2008-12-26 15:45:00,35.31,35.31,35.24,35.28,14300.0,31.2056,31.2056,31.1437,31.1791,14300.0
2008-12-26 15:50:00,35.29,35.35,35.27,35.27,8200.0,31.1879,31.2409,31.1702,31.1702,8200.0
2008-12-26 15:55:00,35.27,35.3,35.2,35.27,19300.0,31.1702,31.1967,31.1084,31.1702,19300.0
2008-12-29 09:30:00,35.24,35.43,35.15,35.35,18700.0,31.1437,31.3116,31.0642,31.2409,18700.0
2008-12-29 09:35:00,35.38,35.47,35.1,35.17,16200.0,31.2674,31.347,31.02,31.0819,16200.0
2008-12-29 09:40:00,35.16,35.59,35.13,35.53,11300.0,31.073,31.453,31.0465,31.4,11300.0
2008-12-29 09:45:00,35.53,35.58,35.42,35.47,10700.0,31.4,31.4442,31.3028,31.347,10700.0
2008-12-29 09:50:00,35.46,35.6,35.42,35.56,16800.0,31.3381,31.4619,31.3028,31.4265,16800.0
2008-12-29 09:55:00,35.58,35.6,35.45,35.55,14800.0,31.4442,31.4619,31.3293,31.4177,14800.0
2008-12-29 10:00:00,35.59,35.59,35.52,35.55,8900.0,31.453,31.453,31.3912,31.4177,8900.0
2008-12-29 10:05:00,35.54,35.61,35.48,35.5,9300.0,31.4088,31.4707,31.3558,31.3735,9300.0
2008-12-29 10:10:00,35.5,35.61,35.47,35.55,10100.0,31.3735,31.4707,31.347,31.4177,10100.0
2008-12-29 10:15:00,35.53,35.55,35.22,35.22,13600.0,31.4,31.4177,31.126,31.126,13600.0
2008-12-29 10:20:00,35.25,35.25,35.01,35.08,23500.0,31.1526,31.1526,30.9405,31.0023,23500.0
2008-12-29 10:25:00,35.09,35.1,35.02,35.02,10600.0,31.0112,31.02,30.9493,30.9493,10600.0
2008-12-29 10:30:00,35.02,35.04,34.95,34.96,18500.0,30.9493,30.967,30.8874,30.8963,18500.0
2008-12-29 10:35:00,34.97,34.97,34.74,34.78,19600.0,30.9051,30.9051,30.7018,30.7372,19600.0
2008-12-29 10:40:00,34.78,34.78,34.61,34.63,15700.0,30.7372,30.7372,30.587,30.6046,15700.0
2008-12-29 10:45:00,34.62,34.74,34.59,34.74,22300.0,30.5958,30.7018,30.5693,30.7018,22300.0
2008-12-29 10:50:00,34.73,34.73,34.64,34.64,10400.0,30.693,30.693,30.6135,30.6135,10400.0
2008-12-29 10:55:00,34.65,34.65,34.61,34.61,9800.0,30.6223,30.6223,30.587,30.587,9800.0
2008-12-29 11:00:00,34.61,34.61,34.4,34.42,31000.0,30.587,30.587,30.4014,30.419,31000.0
2008-12-29 11:05:00,34.41,34.41,34.27,34.31,27100.0,30.4102,30.4102,30.2865,30.3218,27100.0
2008-12-29 11:10:00,34.33,34.33,34.27,34.28,17300.0,30.3395,30.3395,30.2865,30.2953,17300.0
2008-12-29 11:15:00,34.27,34.36,34.26,34.33,15000.0,30.2865,30.366,30.2776,30.3395,15000.0
2008-12-29 11:20:00,34.34,34.36,34.32,34.34,10900.0,30.3483,30.366,30.3307,30.3483,10900.0
2008-12-29 11:25:00,34.34,34.48,34.34,34.47,17000.0,30.3483,30.4721,30.3483,30.4632,17000.0
2008-12-29 11:30:00,34.47,34.68,34.44,34.66,12900.0,30.4632,30.6488,30.4367,30.6311,12900.0
2008-12-29 11:35:00,34.66,34.76,34.65,34.74,15300.0,30.6311,30.7195,30.6223,30.7018,15300.0
2008-12-29 11:40:00,34.76,34.8,34.73,34.8,8700.0,30.7195,30.7549,30.693,30.7549,8700.0
2008-12-29 11:45:00,34.8,34.82,34.75,34.81,10400.0,30.7549,30.7725,30.7107,30.7637,10400.0
2008-12-29 11:50:00,34.81,34.9,34.79,34.84,9900.0,30.7637,30.8432,30.746,30.7902,9900.0
2008-12-29 11:55:00,34.84,34.93,34.82,34.92,10000.0,30.7902,30.8698,30.7725,30.8609,10000.0
2008-12-29 12:00:00,34.88,35.05,34.88,35.03,10800.0,30.8256,30.9758,30.8256,30.9581,10800.0
2008-12-29 12:05:00,35.03,35.1,34.87,34.87,20800.0,30.9581,31.02,30.8167,30.8167,20800.0
2008-12-29 12:10:00,34.93,34.93,34.84,34.84,5600.0,30.8698,30.8698,30.7902,30.7902,5600.0
2008-12-29 12:15:00,34.82,34.87,34.76,34.87,5700.0,30.7725,30.8167,30.7195,30.8167,5700.0
2008-12-29 12:20:00,34.87,34.88,34.83,34.88,10400.0,30.8167,30.8256,30.7814,30.8256,10400.0
2008-12-29 12:25:00,34.84,34.85,34.82,34.82,8900.0,30.7902,30.7991,30.7725,30.7725,8900.0
2008-12-29 12:30:00,34.81,34.84,34.78,34.83,11600.0,30.7637,30.7902,30.7372,30.7814,11600.0
2008-12-29 12:35:00,34.82,34.84,34.81,34.82,3400.0,30.7725,30.7902,30.7637,30.7725,3400.0
2008-12-29 12:40:00,34.83,34.85,34.79,34.79,6000.0,30.7814,30.7991,30.746,30.746,6000.0
2008-12-29 12:45:00,34.81,34.81,34.74,34.75,7700.0,30.7637,30.7637,30.7018,30.7107,7700.0
2008-12-29 12:50:00,34.72,34.75,34.67,34.75,14100.0,30.6842,30.7107,30.64,30.7107,14100.0
2008-12-29 12:55:00,34.7,34.74,34.57,34.57,11700.0,30.6665,30.7018,30.5516,30.5516,11700.0
2008-12-29 13:00:00,34.51,34.54,34.43,34.51,11100.0,30.4986,30.5251,30.4279,30.4986,11100.0
2008-12-29 13:05:00,34.51,34.59,34.51,34.56,11800.0,30.4986,30.5693,30.4986,30.5428,11800.0
2008-12-29 13:10:00,34.56,34.56,34.52,34.54,6100.0,30.5428,30.5428,30.5074,30.5251,6100.0
2008-12-29 13:15:00,34.53,34.54,34.45,34.47,11700.0,30.5162,30.5251,30.4455,30.4632,11700.0
2008-12-29 13:20:00,34.47,34.47,34.43,34.44,6800.0,30.4632,30.4632,30.4279,30.4367,6800.0
2008-12-29 13:25:00,34.44,34.45,34.35,34.45,15200.0,30.4367,30.4455,30.3572,30.4455,15200.0
2008-12-29 13:30:00,34.45,34.58,34.45,34.58,12800.0,30.4455,30.5604,30.4455,30.5604,12800.0
2008-12-29 13:35:00,34.59,34.61,34.56,34.59,10800.0,30.5693,30.587,30.5428,30.5693,10800.0
2008-12-29 13:40:00,34.58,34.65,34.58,34.65,8400.0,30.5604,30.6223,30.5604,30.6223,8400.0
2008-12-29 13:45:00,34.64,34.65,34.59,34.62,12800.0,30.6135,30.6223,30.5693,30.5958,12800.0
2008-12-29 13:50:00,34.62,34.63,34.59,34.62,10300.0,30.5958,30.6046,30.5693,30.5958,10300.0
2008-12-29 13:55:00,34.63,34.71,34.62,34.67,10700.0,30.6046,30.6753,30.5958,30.64,10700.0
2008-12-29 14:00:00,34.66,34.67,34.63,34.65,13300.0,30.6311,30.64,30.6046,30.6223,13300.0
2008-12-29 14:05:00,34.62,34.67,34.62,34.65,11800.0,30.5958,30.64,30.5958,30.6223,11800.0
2008-12-29 14:10:00,34.65,34.67,34.62,34.63,16100.0,30.6223,30.64,30.5958,30.6046,16100.0
2008-12-29 14:15:00,34.64,34.72,34.61,34.7,13500.0,30.6135,30.6842,30.587,30.6665,13500.0
2008-12-29 14:20:00,34.71,34.75,34.67,34.67,9600.0,30.6753,30.7107,30.64,30.64,9600.0
2008-12-29 14:25:00,34.67,34.78,34.63,34.74,14100.0,30.64,30.7372,30.6046,30.7018,14100.0
2008-12-29 14:30:00,34.74,34.74,34.68,34.69,7600.0,30.7018,30.7018,30.6488,30.6577,7600.0
2008-12-29 14:35:00,34.67,34.73,34.64,34.71,23000.0,30.64,30.693,30.6135,30.6753,23000.0
2008-12-29 14:40:00,34.69,34.8,34.69,34.78,17400.0,30.6577,30.7549,30.6577,30.7372,17400.0
2008-12-29 14:45:00,34.78,34.8,34.72,34.74,11900.0,30.7372,30.7549,30.6842,30.7018,11900.0
2008-12-29 14:50:00,34.73,34.77,34.71,34.76,14200.0,30.693,30.7284,30.6753,30.7195,14200.0
2008-12-29 14:55:00,34.76,34.93,34.76,34.89,16600.0,30.7195,30.8698,30.7195,30.8344,16600.0
2008-12-29 15:00:00,34.89,34.97,34.89,34.9,15900.0,30.8344,30.9051,30.8344,30.8432,15900.0
2008-12-29 15:05:00,34.9,35.08,34.88,35.04,18500.0,30.8432,31.0023,30.8256,30.967,18500.0
2008-12-29 15:10:00,35.07,35.15,35.05,35.12,26000.0,30.9935,31.0642,30.9758,31.0377,26000.0
2008-12-29 15:15:00,35.12,35.18,34.96,35.02,17400.0,31.0377,31.0907,30.8963,30.9493,17400.0
2008-12-29 15:20:00,35.01,35.1,34.99,35.1,16600.0,30.9405,31.02,30.9228,31.02,16600.0
2008-12-29 15:25:00,35.08,35.1,35.0,35.03,15300.0,31.0023,31.02,30.9316,30.9581,15300.0
2008-12-29 15:30:00,35.01,35.05,34.94,34.96,16100.0,30.9405,30.9758,30.8786,30.8963,16100.0
2008-12-29 15:35:00,34.95,34.96,34.79,34.95,29500.0,30.8874,30.8963,30.746,30.8874,29500.0
2008-12-29 15:40:00,34.93,35.1,34.92,35.06,34700.0,30.8698,31.02,30.8609,30.9846,34700.0
2008-12-29 15:45:00,35.09,35.09,35.0,35.03,20900.0,31.0112,31.0112,30.9316,30.9581,20900.0
2008-12-29 15:50:00,35.05,35.08,35.02,35.08,26900.0,30.9758,31.0023,30.9493,31.0023,26900.0
2008-12-29 15:55:00,35.09,35.14,35.02,35.08,58800.0,31.0112,31.0553,30.9493,31.0023,58800.0
2008-12-30 09:30:00,35.27,35.56,35.2,35.55,10300.0,31.1702,31.4265,31.1084,31.4177,10300.0
2008-12-30 09:35:00,35.56,35.58,35.37,35.55,7800.0,31.4265,31.4442,31.2586,31.4177,7800.0
2008-12-30 09:40:00,35.61,35.77,35.56,35.65,11000.0,31.4707,31.6121,31.4265,31.5061,11000.0
2008-12-30 09:45:00,35.7,35.88,35.64,35.65,11900.0,31.5502,31.7093,31.4972,31.5061,11900.0
2008-12-30 09:50:00,35.66,35.7,35.61,35.7,14100.0,31.5149,31.5502,31.4707,31.5502,14100.0
2008-12-30 09:55:00,35.7,35.9,35.7,35.9,11500.0,31.5502,31.727,31.5502,31.727,11500.0
2008-12-30 10:00:00,35.9,35.99,35.87,35.91,15500.0,31.727,31.8065,31.7005,31.7358,15500.0
2008-12-30 10:05:00,35.92,36.03,35.9,36.03,15800.0,31.7447,31.8419,31.727,31.8419,15800.0
2008-12-30 10:10:00,36.0,36.03,35.94,36.0,21000.0,31.8154,31.8419,31.7624,31.8154,21000.0
2008-12-30 10:15:00,36.0,36.05,35.97,36.0,20800.0,31.8154,31.8596,31.7889,31.8154,20800.0
2008-12-30 10:20:00,35.99,36.02,35.99,36.01,13900.0,31.8065,31.8331,31.8065,31.8242,13900.0
2008-12-30 10:25:00,36.01,36.01,35.94,35.98,12000.0,31.8242,31.8242,31.7624,31.7977,12000.0
2008-12-30 10:30:00,35.98,36.17,35.98,36.17,14400.0,31.7977,31.9656,31.7977,31.9656,14400.0
2008-12-30 10:35:00,36.18,36.2,36.15,36.19,10200.0,31.9745,31.9921,31.9479,31.9833,10200.0
2008-12-30 10:40:00,36.15,36.23,36.15,36.22,12300.0,31.9479,32.0186,31.9479,32.0098,12300.0
2008-12-30 10:45:00,36.2,36.24,36.08,36.08,19200.0,31.9921,32.0275,31.8861,31.8861,19200.0
2008-12-30 10:50:00,36.1,36.15,36.08,36.08,11700.0,31.9038,31.9479,31.8861,31.8861,11700.0
2008-12-30 10:55:00,36.11,36.11,36.01,36.03,13200.0,31.9126,31.9126,31.8242,31.8419,13200.0
2008-12-30 11:00:00,36.01,36.24,36.01,36.24,86500.0,31.8242,32.0275,31.8242,32.0275,86500.0
2008-12-30 11:05:00,36.23,36.23,36.11,36.11,9600.0,32.0186,32.0186,31.9126,31.9126,9600.0
2008-12-30 11:10:00,36.13,36.15,36.1,36.13,9300.0,31.9303,31.9479,31.9038,31.9303,9300.0
2008-12-30 11:15:00,36.14,36.15,36.12,36.13,4700.0,31.9391,31.9479,31.9214,31.9303,4700.0
2008-12-30 11:20:00,36.13,36.15,36.1,36.14,7100.0,31.9303,31.9479,31.9038,31.9391,7100.0
2008-12-30 11:25:00,36.12,36.25,36.11,36.25,10700.0,31.9214,32.0363,31.9126,32.0363,10700.0
2008-12-30 11:30:00,36.22,36.27,36.14,36.14,7400.0,32.0098,32.054,31.9391,31.9391,7400.0
2008-12-30 11:35:00,36.19,36.28,36.15,36.25,10800.0,31.9833,32.0628,31.9479,32.0363,10800.0
2008-12-30 11:40:00,36.25,36.41,36.24,36.41,15900.0,32.0363,32.1777,32.0275,32.1777,15900.0
2008-12-30 11:45:00,36.41,36.49,36.39,36.49,17100.0,32.1777,32.2484,32.16,32.2484,17100.0
2008-12-30 11:50:00,36.47,36.47,36.36,36.36,9200.0,32.2307,32.2307,32.1335,32.1335,9200.0
2008-12-30 11:55:00,36.38,36.4,36.35,36.38,6000.0,32.1512,32.1689,32.1247,32.1512,6000.0
2008-12-30 12:00:00,36.4,36.47,36.39,36.45,12300.0,32.1689,32.2307,32.16,32.2131,12300.0
2008-12-30 12:05:00,36.45,36.45,36.33,36.42,25800.0,32.2131,32.2131,32.107,32.1866,25800.0
2008-12-30 12:10:00,36.42,36.47,36.35,36.44,58600.0,32.1866,32.2307,32.1247,32.2042,58600.0
2008-12-30 12:15:00,36.43,36.52,36.4,36.5,33700.0,32.1954,32.2749,32.1689,32.2573,33700.0
2008-12-30 12:20:00,36.49,36.51,36.46,36.46,9400.0,32.2484,32.2661,32.2219,32.2219,9400.0
2008-12-30 12:25:00,36.46,36.67,36.45,36.67,22900.0,32.2219,32.4075,32.2131,32.4075,22900.0
2008-12-30 12:30:00,36.66,36.76,36.64,36.74,77500.0,32.3987,32.487,32.381,32.4694,77500.0
2008-12-30 12:35:00,36.75,36.81,36.52,36.54,17000.0,32.4782,32.5312,32.2749,32.2926,17000.0
2008-12-30 12:40:00,36.53,36.61,36.47,36.6,17400.0,32.2838,32.3545,32.2307,32.3456,17400.0
2008-12-30 12:45:00,36.59,36.69,36.5,36.53,13400.0,32.3368,32.4252,32.2573,32.2838,13400.0
2008-12-30 12:50:00,36.53,36.59,36.49,36.57,17100.0,32.2838,32.3368,32.2484,32.3191,17100.0
2008-12-30 12:55:00,36.58,36.61,36.52,36.59,10700.0,32.328,32.3545,32.2749,32.3368,10700.0
2008-12-30 13:00:00,36.6,36.6,36.48,36.48,8200.0,32.3456,32.3456,32.2396,32.2396,8200.0
2008-12-30 13:05:00,36.5,36.54,36.5,36.5,10000.0,32.2573,32.2926,32.2573,32.2573,10000.0
2008-12-30 13:10:00,36.51,36.56,36.49,36.55,12900.0,32.2661,32.3103,32.2484,32.3014,12900.0
2008-12-30 13:15:00,36.52,36.57,36.48,36.49,11800.0,32.2749,32.3191,32.2396,32.2484,11800.0
2008-12-30 13:20:00,36.49,36.51,36.46,36.5,13800.0,32.2484,32.2661,32.2219,32.2573,13800.0
2008-12-30 13:25:00,36.52,36.7,36.51,36.67,20100.0,32.2749,32.434,32.2661,32.4075,20100.0
2008-12-30 13:30:00,36.67,36.67,36.57,36.58,10900.0,32.4075,32.4075,32.3191,32.328,10900.0
2008-12-30 13:35:00,36.58,36.6,36.55,36.58,14300.0,32.328,32.3456,32.3014,32.328,14300.0
2008-12-30 13:40:00,36.57,36.64,36.56,36.64,12700.0,32.3191,32.381,32.3103,32.381,12700.0
2008-12-30 13:45:00,36.65,36.72,36.62,36.7,16300.0,32.3898,32.4517,32.3633,32.434,16300.0
2008-12-30 13:50:00,36.73,36.79,36.69,36.69,16800.0,32.4605,32.5135,32.4252,32.4252,16800.0
2008-12-30 13:55:00,36.7,36.77,36.66,36.66,24000.0,32.434,32.4959,32.3987,32.3987,24000.0
2008-12-30 14:00:00,36.66,36.68,36.55,36.63,16700.0,32.3987,32.4163,32.3014,32.3721,16700.0
2008-12-30 14:05:00,36.61,36.75,36.57,36.75,23400.0,32.3545,32.4782,32.3191,32.4782,23400.0
2008-12-30 14:10:00,36.76,36.88,36.75,36.85,31600.0,32.487,32.5931,32.4782,32.5666,31600.0
2008-12-30 14:15:00,36.86,36.95,36.82,36.9,22800.0,32.5754,32.6549,32.5401,32.6108,22800.0
2008-12-30 14:20:00,36.89,37.0,36.89,36.99,22000.0,32.6019,32.6991,32.6019,32.6903,22000.0
2008-12-30 14:25:00,37.0,37.16,36.99,37.14,37300.0,32.6991,32.8405,32.6903,32.8229,37300.0
2008-12-30 14:30:00,37.16,37.23,37.07,37.13,33000.0,32.8405,32.9024,32.761,32.814,33000.0
2008-12-30 14:35:00,37.14,37.28,37.13,37.25,28400.0,32.8229,32.9466,32.814,32.9201,28400.0
2008-12-30 14:40:00,37.26,37.32,37.25,37.3,29500.0,32.9289,32.9819,32.9201,32.9643,29500.0
2008-12-30 14:45:00,37.28,37.29,37.1,37.16,19000.0,32.9466,32.9554,32.7875,32.8405,19000.0
2008-12-30 14:50:00,37.16,37.17,37.11,37.17,15200.0,32.8405,32.8494,32.7964,32.8494,15200.0
2008-12-30 14:55:00,37.15,37.28,37.13,37.17,20700.0,32.8317,32.9466,32.814,32.8494,20700.0
2008-12-30 15:00:00,37.18,37.2,37.0,37.0,33900.0,32.8582,32.8759,32.6991,32.6991,33900.0
2008-12-30 15:05:00,37.01,37.06,36.95,36.97,54900.0,32.708,32.7522,32.6549,32.6726,54900.0
2008-12-30 15:10:00,37.0,37.1,36.97,37.1,47400.0,32.6991,32.7875,32.6726,32.7875,47400.0
2008-12-30 15:15:00,37.1,37.2,37.1,37.18,27400.0,32.7875,32.8759,32.7875,32.8582,27400.0
2008-12-30 15:20:00,37.17,37.25,37.13,37.17,30500.0,32.8494,32.9201,32.814,32.8494,30500.0
2008-12-30 15:25:00,37.17,37.3,37.16,37.28,24500.0,32.8494,32.9643,32.8405,32.9466,24500.0
2008-12-30 15:30:00,37.3,37.54,37.28,37.53,48000.0,32.9643,33.1764,32.9466,33.1675,48000.0
2008-12-30 15:35:00,37.51,37.65,37.49,37.59,55600.0,33.1499,33.2736,33.1322,33.2206,55600.0
2008-12-30 15:40:00,37.6,37.9,37.58,37.9,54900.0,33.2294,33.4945,33.2117,33.4945,54900.0
2008-12-30 15:45:00,37.85,37.98,37.81,37.9,95000.0,33.4503,33.5652,33.415,33.4945,95000.0
2008-12-30 15:50:00,37.91,38.0,37.87,37.93,98000.0,33.5034,33.5829,33.468,33.521,98000.0
2008-12-30 15:55:00,37.93,37.94,37.77,37.79,132300.0,33.521,33.5299,33.3796,33.3973,132300.0
2008-12-31 09:30:00,37.93,38.0,37.29,37.34,37300.0,33.521,33.5829,32.9554,32.9996,37300.0
2008-12-31 09:35:00,37.34,37.37,37.13,37.2,25700.0,32.9996,33.0261,32.814,32.8759,25700.0
2008-12-31 09:40:00,37.18,37.31,37.01,37.02,29400.0,32.8582,32.9731,32.708,32.7168,29400.0
2008-12-31 09:45:00,37.04,37.18,36.94,37.16,37400.0,32.7345,32.8582,32.6461,32.8405,37400.0
2008-12-31 09:50:00,37.17,37.2,37.04,37.09,22000.0,32.8494,32.8759,32.7345,32.7787,22000.0
2008-12-31 09:55:00,37.08,37.11,37.0,37.0,16400.0,32.7698,32.7964,32.6991,32.6991,16400.0
2008-12-31 10:00:00,37.01,37.06,36.9,37.03,18300.0,32.708,32.7522,32.6108,32.7257,18300.0
2008-12-31 10:05:00,37.02,37.05,36.9,36.9,15500.0,32.7168,32.7433,32.6108,32.6108,15500.0
2008-12-31 10:10:00,36.9,36.9,36.61,36.61,29000.0,32.6108,32.6108,32.3545,32.3545,29000.0
2008-12-31 10:15:00,36.61,36.62,36.42,36.42,35800.0,32.3545,32.3633,32.1866,32.1866,35800.0
2008-12-31 10:20:00,36.43,36.73,36.43,36.67,26400.0,32.1954,32.4605,32.1954,32.4075,26400.0
2008-12-31 10:25:00,36.69,36.69,36.49,36.49,19100.0,32.4252,32.4252,32.2484,32.2484,19100.0
2008-12-31 10:30:00,36.48,36.48,36.05,36.05,54400.0,32.2396,32.2396,31.8596,31.8596,54400.0
2008-12-31 10:35:00,36.05,36.1,35.91,35.97,61200.0,31.8596,31.9038,31.7358,31.7889,61200.0
2008-12-31 10:40:00,35.97,36.17,35.91,36.12,15600.0,31.7889,31.9656,31.7358,31.9214,15600.0
2008-12-31 10:45:00,36.12,36.32,36.1,36.31,14700.0,31.9214,32.0982,31.9038,32.0893,14700.0
2008-12-31 10:50:00,36.31,36.32,36.22,36.3,12500.0,32.0893,32.0982,32.0098,32.0805,12500.0
2008-12-31 10:55:00,36.29,36.36,36.29,36.36,11100.0,32.0717,32.1335,32.0717,32.1335,11100.0
2008-12-31 11:00:00,36.33,36.35,36.27,36.27,9100.0,32.107,32.1247,32.054,32.054,9100.0
2008-12-31 11:05:00,36.27,36.36,36.27,36.36,11100.0,32.054,32.1335,32.054,32.1335,11100.0
2008-12-31 11:10:00,36.36,36.36,36.32,36.33,6000.0,32.1335,32.1335,32.0982,32.107,6000.0
2008-12-31 11:15:00,36.32,36.33,36.25,36.27,12100.0,32.0982,32.107,32.0363,32.054,12100.0
2008-12-31 11:20:00,36.28,36.28,36.16,36.26,13900.0,32.0628,32.0628,31.9568,32.0452,13900.0
2008-12-31 11:25:00,36.25,36.29,36.15,36.23,11600.0,32.0363,32.0717,31.9479,32.0186,11600.0
2008-12-31 11:30:00,36.23,36.3,36.22,36.26,12800.0,32.0186,32.0805,32.0098,32.0452,12800.0
2008-12-31 11:35:00,36.26,36.29,36.21,36.29,8900.0,32.0452,32.0717,32.001,32.0717,8900.0
2008-12-31 11:40:00,36.29,36.3,36.19,36.21,10000.0,32.0717,32.0805,31.9833,32.001,10000.0
2008-12-31 11:45:00,36.21,36.34,36.12,36.32,22900.0,32.001,32.1159,31.9214,32.0982,22900.0
2008-12-31 11:50:00,36.33,36.42,36.29,36.39,9200.0,32.107,32.1866,32.0717,32.16,9200.0
2008-12-31 11:55:00,36.37,36.41,36.37,36.4,12300.0,32.1424,32.1777,32.1424,32.1689,12300.0
2008-12-31 12:00:00,36.42,36.46,36.38,36.41,21300.0,32.1866,32.2219,32.1512,32.1777,21300.0
2008-12-31 12:05:00,36.42,36.5,36.42,36.45,7800.0,32.1866,32.2573,32.1866,32.2131,7800.0
2008-12-31 12:10:00,36.46,36.49,36.45,36.47,7700.0,32.2219,32.2484,32.2131,32.2307,7700.0
2008-12-31 12:15:00,36.47,36.5,36.35,36.38,39300.0,32.2307,32.2573,32.1247,32.1512,39300.0
2008-12-31 12:20:00,36.39,36.49,36.39,36.43,27200.0,32.16,32.2484,32.16,32.1954,27200.0
2008-12-31 12:25:00,36.43,36.55,36.43,36.55,5100.0,32.1954,32.3014,32.1954,32.3014,5100.0
2008-12-31 12:30:00,36.55,36.6,36.53,36.6,6300.0,32.3014,32.3456,32.2838,32.3456,6300.0
2008-12-31 12:35:00,36.6,36.65,36.58,36.62,6300.0,32.3456,32.3898,32.328,32.3633,6300.0
2008-12-31 12:40:00,36.64,36.71,36.64,36.71,16000.0,32.381,32.4428,32.381,32.4428,16000.0
2008-12-31 12:45:00,36.73,36.81,36.73,36.81,14600.0,32.4605,32.5312,32.4605,32.5312,14600.0
2008-12-31 12:50:00,36.8,36.8,36.74,36.77,9500.0,32.5224,32.5224,32.4694,32.4959,9500.0
2008-12-31 12:55:00,36.76,36.81,36.75,36.75,14100.0,32.487,32.5312,32.4782,32.4782,14100.0
2008-12-31 13:00:00,36.78,36.78,36.74,36.74,8800.0,32.5047,32.5047,32.4694,32.4694,8800.0
2008-12-31 13:05:00,36.74,36.78,36.73,36.76,11700.0,32.4694,32.5047,32.4605,32.487,11700.0
2008-12-31 13:10:00,36.76,36.76,36.71,36.73,24700.0,32.487,32.487,32.4428,32.4605,24700.0
2008-12-31 13:15:00,36.74,36.77,36.7,36.75,11200.0,32.4694,32.4959,32.434,32.4782,11200.0
2008-12-31 13:20:00,36.76,36.81,36.67,36.76,38000.0,32.487,32.5312,32.4075,32.487,38000.0
2008-12-31 13:25:00,36.76,36.76,36.7,36.76,13500.0,32.487,32.487,32.434,32.487,13500.0
2008-12-31 13:30:00,36.73,36.75,36.65,36.71,17900.0,32.4605,32.4782,32.3898,32.4428,17900.0
2008-12-31 13:35:00,36.71,36.75,36.69,36.7,7000.0,32.4428,32.4782,32.4252,32.434,7000.0
2008-12-31 13:40:00,36.7,36.74,36.69,36.73,8700.0,32.434,32.4694,32.4252,32.4605,8700.0
2008-12-31 13:45:00,36.7,36.74,36.69,36.71,10100.0,32.434,32.4694,32.4252,32.4428,10100.0
2008-12-31 13:50:00,36.71,36.75,36.69,36.72,13700.0,32.4428,32.4782,32.4252,32.4517,13700.0
2008-12-31 13:55:00,36.71,36.87,36.7,36.8,37600.0,32.4428,32.5842,32.434,32.5224,37600.0
2008-12-31 14:00:00,36.8,36.94,36.74,36.9,19800.0,32.5224,32.6461,32.4694,32.6108,19800.0
2008-12-31 14:05:00,36.91,36.98,36.8,36.87,13700.0,32.6196,32.6815,32.5224,32.5842,13700.0
2008-12-31 14:10:00,36.86,36.9,36.81,36.84,9200.0,32.5754,32.6108,32.5312,32.5577,9200.0
2008-12-31 14:15:00,36.84,36.88,36.76,36.83,21400.0,32.5577,32.5931,32.487,32.5489,21400.0
2008-12-31 14:20:00,36.84,36.86,36.76,36.76,17700.0,32.5577,32.5754,32.487,32.487,17700.0
2008-12-31 14:25:00,36.76,36.88,36.76,36.88,15100.0,32.487,32.5931,32.487,32.5931,15100.0
2008-12-31 14:30:00,36.87,36.97,36.85,36.9,23700.0,32.5842,32.6726,32.5666,32.6108,23700.0
2008-12-31 14:35:00,36.91,37.05,36.9,37.04,47300.0,32.6196,32.7433,32.6108,32.7345,47300.0
2008-12-31 14:40:00,37.07,37.11,37.04,37.08,14700.0,32.761,32.7964,32.7345,32.7698,14700.0
2008-12-31 14:45:00,37.07,37.08,36.9,36.99,12400.0,32.761,32.7698,32.6108,32.6903,12400.0
2008-12-31 14:50:00,36.99,37.1,36.98,37.1,23900.0,32.6903,32.7875,32.6815,32.7875,23900.0
2008-12-31 14:55:00,37.07,37.07,36.98,37.02,17200.0,32.761,32.761,32.6815,32.7168,17200.0
2008-12-31 15:00:00,37.0,37.17,37.0,37.15,12100.0,32.6991,32.8494,32.6991,32.8317,12100.0
2008-12-31 15:05:00,37.17,37.2,37.01,37.08,26000.0,32.8494,32.8759,32.708,32.7698,26000.0
2008-12-31 15:10:00,37.08,37.08,36.99,37.01,21400.0,32.7698,32.7698,32.6903,32.708,21400.0
2008-12-31 15:15:00,37.04,37.14,37.02,37.13,22800.0,32.7345,32.8229,32.7168,32.814,22800.0
2008-12-31 15:20:00,37.13,37.24,37.09,37.2,20800.0,32.814,32.9112,32.7787,32.8759,20800.0
2008-12-31 15:25:00,37.21,37.31,37.18,37.29,24800.0,32.8847,32.9731,32.8582,32.9554,24800.0
2008-12-31 15:30:00,37.32,37.4,37.23,37.37,24600.0,32.9819,33.0526,32.9024,33.0261,24600.0
2008-12-31 15:35:00,37.36,37.47,37.35,37.41,31800.0,33.0173,33.1145,33.0085,33.0615,31800.0
2008-12-31 15:40:00,37.41,37.41,37.18,37.2,57200.0,33.0615,33.0615,32.8582,32.8759,57200.0
2008-12-31 15:45:00,37.21,37.21,37.01,37.14,68400.0,32.8847,32.8847,32.708,32.8229,68400.0
2008-12-31 15:50:00,37.14,37.22,37.04,37.21,45000.0,32.8229,32.8936,32.7345,32.8847,45000.0
2008-12-31 15:55:00,37.21,37.39,37.19,37.28,92800.0,32.8847,33.0438,32.8671,32.9466,92800.0
2009-01-02 09:30:00,37.38,37.7,37.33,37.66,40300.0,33.035,33.3178,32.9908,33.2824,40300.0
2009-01-02 09:35:00,37.66,37.75,37.5,37.5,37300.0,33.2824,33.362,33.141,33.141,37300.0
2009-01-02 09:40:00,37.52,37.62,37.28,37.4,37700.0,33.1587,33.2471,32.9466,33.0526,37700.0
2009-01-02 09:45:00,37.4,37.4,36.9,36.9,52200.0,33.0526,33.0526,32.6108,32.6108,52200.0
2009-01-02 09:50:00,36.87,36.89,36.41,36.56,110800.0,32.5842,32.6019,32.1777,32.3103,110800.0
2009-01-02 09:55:00,36.58,36.86,36.57,36.71,31200.0,32.328,32.5754,32.3191,32.4428,31200.0
2009-01-02 10:00:00,36.7,36.89,36.63,36.74,16700.0,32.434,32.6019,32.3721,32.4694,16700.0
2009-01-02 10:05:00,36.73,36.84,36.63,36.66,16000.0,32.4605,32.5577,32.3721,32.3987,16000.0
2009-01-02 10:10:00,36.63,36.81,36.59,36.79,16600.0,32.3721,32.5312,32.3368,32.5135,16600.0
2009-01-02 10:15:00,36.77,36.77,36.39,36.59,31300.0,32.4959,32.4959,32.16,32.3368,31300.0
2009-01-02 10:20:00,36.62,36.78,36.62,36.72,10500.0,32.3633,32.5047,32.3633,32.4517,10500.0
2009-01-02 10:25:00,36.69,36.69,36.51,36.53,23500.0,32.4252,32.4252,32.2661,32.2838,23500.0
2009-01-02 10:30:00,36.49,36.59,36.45,36.49,29600.0,32.2484,32.3368,32.2131,32.2484,29600.0
2009-01-02 10:35:00,36.5,36.63,36.32,36.39,52800.0,32.2573,32.3721,32.0982,32.16,52800.0
2009-01-02 10:40:00,36.41,36.49,36.36,36.41,11300.0,32.1777,32.2484,32.1335,32.1777,11300.0
2009-01-02 10:45:00,36.4,36.48,36.3,36.43,19100.0,32.1689,32.2396,32.0805,32.1954,19100.0
2009-01-02 10:50:00,36.43,36.62,36.43,36.54,10700.0,32.1954,32.3633,32.1954,32.2926,10700.0
2009-01-02 10:55:00,36.58,36.68,36.57,36.64,12900.0,32.328,32.4163,32.3191,32.381,12900.0
2009-01-02 11:00:00,36.6,36.63,36.57,36.59,10400.0,32.3456,32.3721,32.3191,32.3368,10400.0
2009-01-02 11:05:00,36.63,36.63,36.48,36.49,27400.0,32.3721,32.3721,32.2396,32.2484,27400.0
2009-01-02 11:10:00,36.49,36.49,36.35,36.47,19200.0,32.2484,32.2484,32.1247,32.2307,19200.0
2009-01-02 11:15:00,36.44,36.47,36.36,36.43,14700.0,32.2042,32.2307,32.1335,32.1954,14700.0
2009-01-02 11:20:00,36.41,36.55,36.39,36.52,6300.0,32.1777,32.3014,32.16,32.2749,6300.0
2009-01-02 11:25:00,36.56,36.59,36.35,36.4,17600.0,32.3103,32.3368,32.1247,32.1689,17600.0
2009-01-02 11:30:00,36.42,36.46,36.28,36.37,22600.0,32.1866,32.2219,32.0628,32.1424,22600.0
2009-01-02 11:35:00,36.37,36.55,36.37,36.52,8900.0,32.1424,32.3014,32.1424,32.2749,8900.0
2009-01-02 11:40:00,36.52,36.52,36.34,36.34,15500.0,32.2749,32.2749,32.1159,32.1159,15500.0
2009-01-02 11:45:00,36.36,36.46,36.36,36.42,9600.0,32.1335,32.2219,32.1335,32.1866,9600.0
2009-01-02 11:50:00,36.39,36.48,36.34,36.37,27800.0,32.16,32.2396,32.1159,32.1424,27800.0
2009-01-02 11:55:00,36.4,36.52,36.4,36.43,5500.0,32.1689,32.2749,32.1689,32.1954,5500.0
2009-01-02 12:00:00,36.46,36.5,36.41,36.47,4100.0,32.2219,32.2573,32.1777,32.2307,4100.0
2009-01-02 12:05:00,36.52,36.55,36.45,36.48,31800.0,32.2749,32.3014,32.2131,32.2396,31800.0
2009-01-02 12:10:00,36.48,36.54,36.42,36.46,10800.0,32.2396,32.2926,32.1866,32.2219,10800.0
2009-01-02 12:15:00,36.44,36.48,36.34,36.35,13800.0,32.2042,32.2396,32.1159,32.1247,13800.0
2009-01-02 12:20:00,36.35,36.38,36.34,36.36,4700.0,32.1247,32.1512,32.1159,32.1335,4700.0
2009-01-02 12:25:00,36.36,36.38,36.35,36.38,10300.0,32.1335,32.1512,32.1247,32.1512,10300.0
2009-01-02 12:30:00,36.39,36.45,36.35,36.44,28800.0,32.16,32.2131,32.1247,32.2042,28800.0
2009-01-02 12:35:00,36.45,36.51,36.39,36.44,18600.0,32.2131,32.2661,32.16,32.2042,18600.0
2009-01-02 12:40:00,36.44,36.47,36.42,36.46,13100.0,32.2042,32.2307,32.1866,32.2219,13100.0
2009-01-02 12:45:00,36.46,36.51,36.4,36.4,15500.0,32.2219,32.2661,32.1689,32.1689,15500.0
2009-01-02 12:50:00,36.4,36.43,36.34,36.42,9000.0,32.1689,32.1954,32.1159,32.1866,9000.0
2009-01-02 12:55:00,36.42,36.43,36.35,36.37,9000.0,32.1866,32.1954,32.1247,32.1424,9000.0
2009-01-02 13:00:00,36.37,36.42,36.34,36.39,15500.0,32.1424,32.1866,32.1159,32.16,15500.0
2009-01-02 13:05:00,36.39,36.42,36.33,36.39,25000.0,32.16,32.1866,32.107,32.16,25000.0
2009-01-02 13:10:00,36.41,36.46,36.36,36.41,24200.0,32.1777,32.2219,32.1335,32.1777,24200.0
2009-01-02 13:15:00,36.38,36.42,36.35,36.39,6500.0,32.1512,32.1866,32.1247,32.16,6500.0
2009-01-02 13:20:00,36.37,36.43,36.37,36.41,11800.0,32.1424,32.1954,32.1424,32.1777,11800.0
2009-01-02 13:25:00,36.41,36.49,36.4,36.48,23800.0,32.1777,32.2484,32.1689,32.2396,23800.0
2009-01-02 13:30:00,36.45,36.54,36.42,36.53,21800.0,32.2131,32.2926,32.1866,32.2838,21800.0
2009-01-02 13:35:00,36.53,36.6,36.51,36.58,14300.0,32.2838,32.3456,32.2661,32.328,14300.0
2009-01-02 13:40:00,36.58,36.63,36.48,36.51,42700.0,32.328,32.3721,32.2396,32.2661,42700.0
2009-01-02 13:45:00,36.48,36.58,36.48,36.55,12700.0,32.2396,32.328,32.2396,32.3014,12700.0
2009-01-02 13:50:00,36.55,36.55,36.44,36.49,13700.0,32.3014,32.3014,32.2042,32.2484,13700.0
2009-01-02 13:55:00,36.51,36.59,36.49,36.54,38600.0,32.2661,32.3368,32.2484,32.2926,38600.0
2009-01-02 14:00:00,36.58,36.59,36.53,36.55,9800.0,32.328,32.3368,32.2838,32.3014,9800.0
2009-01-02 14:05:00,36.58,36.59,36.49,36.54,16100.0,32.328,32.3368,32.2484,32.2926,16100.0
2009-01-02 14:10:00,36.55,36.58,36.51,36.56,12000.0,32.3014,32.328,32.2661,32.3103,12000.0
2009-01-02 14:15:00,36.58,36.59,36.53,36.54,24000.0,32.328,32.3368,32.2838,32.2926,24000.0
2009-01-02 14:20:00,36.54,36.68,36.52,36.67,15100.0,32.2926,32.4163,32.2749,32.4075,15100.0
2009-01-02 14:25:00,36.65,36.74,36.6,36.68,19400.0,32.3898,32.4694,32.3456,32.4163,19400.0
2009-01-02 14:30:00,36.68,36.73,36.6,36.6,37600.0,32.4163,32.4605,32.3456,32.3456,37600.0
2009-01-02 14:35:00,36.63,36.7,36.63,36.7,22400.0,32.3721,32.434,32.3721,32.434,22400.0
2009-01-02 14:40:00,36.69,36.7,36.65,36.67,24300.0,32.4252,32.434,32.3898,32.4075,24300.0
2009-01-02 14:45:00,36.66,36.68,36.59,36.61,20500.0,32.3987,32.4163,32.3368,32.3545,20500.0
2009-01-02 14:50:00,36.6,36.7,36.56,36.67,18700.0,32.3456,32.434,32.3103,32.4075,18700.0
2009-01-02 14:55:00,36.68,36.75,36.68,36.75,21700.0,32.4163,32.4782,32.4163,32.4782,21700.0
2009-01-02 15:00:00,36.75,36.96,36.7,36.83,60100.0,32.4782,32.6638,32.434,32.5489,60100.0
2009-01-02 15:05:00,36.83,36.83,36.7,36.75,12700.0,32.5489,32.5489,32.434,32.4782,12700.0
2009-01-02 15:10:00,36.76,36.85,36.75,36.84,12700.0,32.487,32.5666,32.4782,32.5577,12700.0
2009-01-02 15:15:00,36.83,36.87,36.74,36.74,18500.0,32.5489,32.5842,32.4694,32.4694,18500.0
2009-01-02 15:20:00,36.76,36.86,36.67,36.83,24000.0,32.487,32.5754,32.4075,32.5489,24000.0
2009-01-02 15:25:00,36.84,36.91,36.8,36.89,23100.0,32.5577,32.6196,32.5224,32.6019,23100.0
2009-01-02 15:30:00,36.92,36.99,36.85,36.92,55100.0,32.6284,32.6903,32.5666,32.6284,55100.0
2009-01-02 15:35:00,36.93,37.11,36.92,37.11,31100.0,32.6373,32.7964,32.6284,32.7964,31100.0
2009-01-02 15:40:00,37.11,37.45,37.11,37.45,84500.0,32.7964,33.0968,32.7964,33.0968,84500.0
2009-01-02 15:45:00,37.43,37.54,37.25,37.33,65200.0,33.0792,33.1764,32.9201,32.9908,65200.0
2009-01-02 15:50:00,37.35,37.57,37.32,37.55,82000.0,33.0085,33.2029,32.9819,33.1852,82000.0
2009-01-02 15:55:00,37.56,37.59,37.25,37.29,90600.0,33.194,33.2206,32.9201,32.9554,90600.0
2009-01-05 09:30:00,37.14,37.47,37.0,37.24,29800.0,32.8229,33.1145,32.6991,32.9112,29800.0
2009-01-05 09:35:00,37.13,37.37,36.96,37.11,17900.0,32.814,33.0261,32.6638,32.7964,17900.0
2009-01-05 09:40:00,37.11,37.15,36.45,36.45,31600.0,32.7964,32.8317,32.2131,32.2131,31600.0
2009-01-05 09:45:00,36.48,36.56,36.45,36.45,12400.0,32.2396,32.3103,32.2131,32.2131,12400.0
2009-01-05 09:50:00,36.45,36.62,36.45,36.58,20500.0,32.2131,32.3633,32.2131,32.328,20500.0
2009-01-05 09:55:00,36.57,36.62,36.42,36.56,44500.0,32.3191,32.3633,32.1866,32.3103,44500.0
2009-01-05 10:00:00,36.58,36.9,36.58,36.88,31500.0,32.328,32.6108,32.328,32.5931,31500.0
2009-01-05 10:05:00,36.87,37.21,36.76,37.21,27200.0,32.5842,32.8847,32.487,32.8847,27200.0
2009-01-05 10:10:00,37.22,37.41,37.16,37.35,25600.0,32.8936,33.0615,32.8405,33.0085,25600.0
2009-01-05 10:15:00,37.35,37.51,37.34,37.39,24500.0,33.0085,33.1499,32.9996,33.0438,24500.0
2009-01-05 10:20:00,37.41,37.55,37.35,37.45,20900.0,33.0615,33.1852,33.0085,33.0968,20900.0
2009-01-05 10:25:00,37.45,37.67,37.43,37.66,25300.0,33.0968,33.2913,33.0792,33.2824,25300.0
2009-01-05 10:30:00,37.63,37.71,37.6,37.6,20700.0,33.2559,33.3266,33.2294,33.2294,20700.0
2009-01-05 10:35:00,37.62,37.82,37.58,37.79,28300.0,33.2471,33.4238,33.2117,33.3973,28300.0
2009-01-05 10:40:00,37.8,38.07,37.78,38.0,25200.0,33.4061,33.6448,33.3885,33.5829,25200.0
2009-01-05 10:45:00,37.99,38.15,37.95,38.09,18300.0,33.5741,33.7155,33.5387,33.6624,18300.0
2009-01-05 10:50:00,38.05,38.28,38.03,38.2,28700.0,33.6271,33.8304,33.6094,33.7597,28700.0
2009-01-05 10:55:00,38.16,38.34,38.14,38.33,14100.0,33.7243,33.8834,33.7066,33.8745,14100.0
2009-01-05 11:00:00,38.34,38.43,38.23,38.36,34600.0,33.8834,33.9629,33.7862,33.9011,34600.0
2009-01-05 11:05:00,38.35,38.59,38.35,38.52,35500.0,33.8922,34.1043,33.8922,34.0425,35500.0
2009-01-05 11:10:00,38.52,38.55,38.35,38.35,24300.0,34.0425,34.069,33.8922,33.8922,24300.0
2009-01-05 11:15:00,38.33,38.42,38.21,38.21,22300.0,33.8745,33.9541,33.7685,33.7685,22300.0
2009-01-05 11:20:00,38.21,38.27,37.98,38.01,44300.0,33.7685,33.8215,33.5652,33.5917,44300.0
2009-01-05 11:25:00,38.02,38.29,38.02,38.24,50400.0,33.6006,33.8392,33.6006,33.795,50400.0
2009-01-05 11:30:00,38.23,38.23,38.08,38.11,45100.0,33.7862,33.7862,33.6536,33.6801,45100.0
2009-01-05 11:35:00,38.14,38.36,38.1,38.34,13600.0,33.7066,33.9011,33.6713,33.8834,13600.0
2009-01-05 11:40:00,38.36,38.38,38.28,38.32,7200.0,33.9011,33.9187,33.8304,33.8657,7200.0
2009-01-05 11:45:00,38.31,38.39,38.29,38.35,11500.0,33.8569,33.9276,33.8392,33.8922,11500.0
2009-01-05 11:50:00,38.35,38.35,38.26,38.33,34900.0,33.8922,33.8922,33.8127,33.8745,34900.0
2009-01-05 11:55:00,38.31,38.37,38.18,38.27,21500.0,33.8569,33.9099,33.742,33.8215,21500.0
2009-01-05 12:00:00,38.24,38.26,38.17,38.25,18800.0,33.795,33.8127,33.7331,33.8038,18800.0
2009-01-05 12:05:00,38.26,38.26,38.2,38.26,18800.0,33.8127,33.8127,33.7597,33.8127,18800.0
2009-01-05 12:10:00,38.27,38.27,38.18,38.21,23300.0,33.8215,33.8215,33.742,33.7685,23300.0
2009-01-05 12:15:00,38.21,38.35,38.21,38.35,22500.0,33.7685,33.8922,33.7685,33.8922,22500.0
2009-01-05 12:20:00,38.35,38.38,38.2,38.21,25900.0,33.8922,33.9187,33.7597,33.7685,25900.0
2009-01-05 12:25:00,38.22,38.23,38.14,38.18,11800.0,33.7773,33.7862,33.7066,33.742,11800.0
2009-01-05 12:30:00,38.2,38.3,38.17,38.21,9500.0,33.7597,33.848,33.7331,33.7685,9500.0
2009-01-05 12:35:00,38.2,38.21,38.07,38.2,21100.0,33.7597,33.7685,33.6448,33.7597,21100.0
2009-01-05 12:40:00,38.2,38.2,38.1,38.1,12200.0,33.7597,33.7597,33.6713,33.6713,12200.0
2009-01-05 12:45:00,38.1,38.16,38.0,38.01,28500.0,33.6713,33.7243,33.5829,33.5917,28500.0
2009-01-05 12:50:00,38.01,38.04,37.92,37.97,17200.0,33.5917,33.6182,33.5122,33.5564,17200.0
2009-01-05 12:55:00,37.98,38.09,37.96,38.09,10500.0,33.5652,33.6624,33.5475,33.6624,10500.0
2009-01-05 13:00:00,38.06,38.13,38.05,38.12,17400.0,33.6359,33.6978,33.6271,33.6889,17400.0
2009-01-05 13:05:00,38.11,38.11,38.0,38.04,11100.0,33.6801,33.6801,33.5829,33.6182,11100.0
2009-01-05 13:10:00,38.0,38.1,38.0,38.02,10700.0,33.5829,33.6713,33.5829,33.6006,10700.0
2009-01-05 13:15:00,38.0,38.04,37.92,37.98,18600.0,33.5829,33.6182,33.5122,33.5652,18600.0
2009-01-05 13:20:00,37.98,38.01,37.9,37.93,106900.0,33.5652,33.5917,33.4945,33.521,106900.0
2009-01-05 13:25:00,37.94,37.96,37.78,37.85,27500.0,33.5299,33.5475,33.3885,33.4503,27500.0
2009-01-05 13:30:00,37.87,37.94,37.86,37.93,12600.0,33.468,33.5299,33.4592,33.521,12600.0
2009-01-05 13:35:00,37.94,37.99,37.74,37.74,25100.0,33.5299,33.5741,33.3531,33.3531,25100.0
2009-01-05 13:40:00,37.77,37.83,37.67,37.73,32700.0,33.3796,33.4327,33.2913,33.3443,32700.0
2009-01-05 13:45:00,37.72,37.8,37.63,37.68,23100.0,33.3354,33.4061,33.2559,33.3001,23100.0
2009-01-05 13:50:00,37.67,37.81,37.64,37.8,32000.0,33.2913,33.415,33.2647,33.4061,32000.0
2009-01-05 13:55:00,37.8,37.93,37.78,37.91,21300.0,33.4061,33.521,33.3885,33.5034,21300.0
2009-01-05 14:00:00,37.91,38.0,37.89,37.98,18200.0,33.5034,33.5829,33.4857,33.5652,18200.0
2009-01-05 14:05:00,37.97,38.02,37.94,37.98,27000.0,33.5564,33.6006,33.5299,33.5652,27000.0
2009-01-05 14:10:00,38.0,38.01,37.87,37.92,16500.0,33.5829,33.5917,33.468,33.5122,16500.0
2009-01-05 14:15:00,37.93,37.93,37.77,37.77,8900.0,33.521,33.521,33.3796,33.3796,8900.0
2009-01-05 14:20:00,37.8,37.82,37.66,37.67,16500.0,33.4061,33.4238,33.2824,33.2913,16500.0
2009-01-05 14:25:00,37.67,37.74,37.59,37.65,17800.0,33.2913,33.3531,33.2206,33.2736,17800.0
2009-01-05 14:30:00,37.65,37.72,37.59,37.7,8700.0,33.2736,33.3354,33.2206,33.3178,8700.0
2009-01-05 14:35:00,37.7,37.9,37.68,37.82,25700.0,33.3178,33.4945,33.3001,33.4238,25700.0
2009-01-05 14:40:00,37.83,38.0,37.83,37.85,12900.0,33.4327,33.5829,33.4327,33.4503,12900.0
2009-01-05 14:45:00,37.87,37.88,37.73,37.86,10600.0,33.468,33.4768,33.3443,33.4592,10600.0
2009-01-05 14:50:00,37.85,37.88,37.71,37.72,16300.0,33.4503,33.4768,33.3266,33.3354,16300.0
2009-01-05 14:55:00,37.74,37.88,37.74,37.86,14200.0,33.3531,33.4768,33.3531,33.4592,14200.0
2009-01-05 15:00:00,37.85,37.96,37.83,37.94,12200.0,33.4503,33.5475,33.4327,33.5299,12200.0
2009-01-05 15:05:00,37.96,38.03,37.88,37.9,20700.0,33.5475,33.6094,33.4768,33.4945,20700.0
2009-01-05 15:10:00,37.9,37.98,37.82,37.82,18400.0,33.4945,33.5652,33.4238,33.4238,18400.0
2009-01-05 15:15:00,37.82,37.95,37.73,37.87,20200.0,33.4238,33.5387,33.3443,33.468,20200.0
2009-01-05 15:20:00,37.92,37.95,37.75,37.82,26500.0,33.5122,33.5387,33.362,33.4238,26500.0
2009-01-05 15:25:00,37.85,37.96,37.76,37.87,23000.0,33.4503,33.5475,33.3708,33.468,23000.0
2009-01-05 15:30:00,37.86,38.0,37.79,37.98,34500.0,33.4592,33.5829,33.3973,33.5652,34500.0
2009-01-05 15:35:00,37.99,38.11,37.87,38.08,23500.0,33.5741,33.6801,33.468,33.6536,23500.0
2009-01-05 15:40:00,38.07,38.21,37.98,38.09,36900.0,33.6448,33.7685,33.5652,33.6624,36900.0
2009-01-05 15:45:00,38.07,38.11,37.95,37.98,26700.0,33.6448,33.6801,33.5387,33.5652,26700.0
2009-01-05 15:50:00,37.97,38.04,37.96,38.0,55300.0,33.5564,33.6182,33.5475,33.5829,55300.0
2009-01-05 15:55:00,37.99,38.1,37.97,38.08,94000.0,33.5741,33.6713,33.5564,33.6536,94000.0
2009-01-06 09:30:00,38.43,38.8,38.42,38.59,45500.0,33.9629,34.2899,33.9541,34.1043,45500.0
2009-01-06 09:35:00,38.59,38.62,38.06,38.06,34800.0,34.1043,34.1308,33.6359,33.6359,34800.0
2009-01-06 09:40:00,38.01,38.39,37.92,38.35,22600.0,33.5917,33.9276,33.5122,33.8922,22600.0
2009-01-06 09:45:00,38.36,38.46,38.16,38.44,27300.0,33.9011,33.9894,33.7243,33.9718,27300.0
2009-01-06 09:50:00,38.48,38.71,38.46,38.64,69100.0,34.0071,34.2104,33.9894,34.1485,69100.0
2009-01-06 09:55:00,38.68,38.73,38.6,38.6,14200.0,34.1839,34.228,34.1132,34.1132,14200.0
2009-01-06 10:00:00,38.6,38.72,38.11,38.12,53400.0,34.1132,34.2192,33.6801,33.6889,53400.0
2009-01-06 10:05:00,38.12,38.22,38.01,38.03,29100.0,33.6889,33.7773,33.5917,33.6094,29100.0
2009-01-06 10:10:00,38.04,38.05,37.75,37.91,13000.0,33.6182,33.6271,33.362,33.5034,13000.0
2009-01-06 10:15:00,37.91,37.92,37.57,37.6,18900.0,33.5034,33.5122,33.2029,33.2294,18900.0
2009-01-06 10:20:00,37.62,37.7,37.57,37.6,11500.0,33.2471,33.3178,33.2029,33.2294,11500.0
2009-01-06 10:25:00,37.65,37.68,37.42,37.49,19600.0,33.2736,33.3001,33.0703,33.1322,19600.0
2009-01-06 10:30:00,37.47,37.7,37.45,37.65,19400.0,33.1145,33.3178,33.0968,33.2736,19400.0
2009-01-06 10:35:00,37.63,37.7,37.62,37.64,12300.0,33.2559,33.3178,33.2471,33.2647,12300.0
2009-01-06 10:40:00,37.64,37.7,37.6,37.6,20000.0,33.2647,33.3178,33.2294,33.2294,20000.0
2009-01-06 10:45:00,37.59,37.59,37.33,37.35,24700.0,33.2206,33.2206,32.9908,33.0085,24700.0
2009-01-06 10:50:00,37.33,37.38,37.22,37.25,23800.0,32.9908,33.035,32.8936,32.9201,23800.0
2009-01-06 10:55:00,37.23,37.35,37.22,37.3,9400.0,32.9024,33.0085,32.8936,32.9643,9400.0
2009-01-06 11:00:00,37.31,37.31,37.06,37.06,18200.0,32.9731,32.9731,32.7522,32.7522,18200.0
2009-01-06 11:05:00,37.07,37.17,36.99,36.99,37700.0,32.761,32.8494,32.6903,32.6903,37700.0
2009-01-06 11:10:00,37.0,37.18,37.0,37.16,20400.0,32.6991,32.8582,32.6991,32.8405,20400.0
2009-01-06 11:15:00,37.14,37.19,37.1,37.18,25200.0,32.8229,32.8671,32.7875,32.8582,25200.0
2009-01-06 11:20:00,37.18,37.39,37.18,37.34,16900.0,32.8582,33.0438,32.8582,32.9996,16900.0
2009-01-06 11:25:00,37.34,37.35,37.23,37.28,27800.0,32.9996,33.0085,32.9024,32.9466,27800.0
2009-01-06 11:30:00,37.3,37.35,37.29,37.33,11000.0,32.9643,33.0085,32.9554,32.9908,11000.0
2009-01-06 11:35:00,37.31,37.38,37.24,37.26,24800.0,32.9731,33.035,32.9112,32.9289,24800.0
2009-01-06 11:40:00,37.28,37.3,37.16,37.19,10200.0,32.9466,32.9643,32.8405,32.8671,10200.0
2009-01-06 11:45:00,37.18,37.24,37.11,37.15,18900.0,32.8582,32.9112,32.7964,32.8317,18900.0
2009-01-06 11:50:00,37.13,37.2,37.0,37.0,25600.0,32.814,32.8759,32.6991,32.6991,25600.0
2009-01-06 11:55:00,37.03,37.1,36.99,37.0,18000.0,32.7257,32.7875,32.6903,32.6991,18000.0
2009-01-06 12:00:00,37.0,37.0,36.82,36.85,48900.0,32.6991,32.6991,32.5401,32.5666,48900.0
2009-01-06 12:05:00,36.81,37.09,36.78,37.06,48100.0,32.5312,32.7787,32.5047,32.7522,48100.0
2009-01-06 12:10:00,37.06,37.09,36.93,37.07,17500.0,32.7522,32.7787,32.6373,32.761,17500.0
2009-01-06 12:15:00,37.06,37.07,36.95,36.99,14200.0,32.7522,32.761,32.6549,32.6903,14200.0
2009-01-06 12:20:00,37.0,37.06,36.97,37.0,26200.0,32.6991,32.7522,32.6726,32.6991,26200.0
2009-01-06 12:25:00,37.02,37.07,37.0,37.02,7100.0,32.7168,32.761,32.6991,32.7168,7100.0
2009-01-06 12:30:00,37.02,37.2,37.02,37.16,25900.0,32.7168,32.8759,32.7168,32.8405,25900.0
2009-01-06 12:35:00,37.18,37.26,37.14,37.22,20400.0,32.8582,32.9289,32.8229,32.8936,20400.0
2009-01-06 12:40:00,37.2,37.25,37.18,37.2,12000.0,32.8759,32.9201,32.8582,32.8759,12000.0
2009-01-06 12:45:00,37.22,37.25,37.1,37.25,17500.0,32.8936,32.9201,32.7875,32.9201,17500.0
2009-01-06 12:50:00,37.24,37.35,37.23,37.35,21100.0,32.9112,33.0085,32.9024,33.0085,21100.0
2009-01-06 12:55:00,37.35,37.49,37.31,37.46,18600.0,33.0085,33.1322,32.9731,33.1057,18600.0
2009-01-06 13:00:00,37.46,37.5,37.41,37.42,21700.0,33.1057,33.141,33.0615,33.0703,21700.0
2009-01-06 13:05:00,37.4,37.42,37.33,37.35,13500.0,33.0526,33.0703,32.9908,33.0085,13500.0
2009-01-06 13:10:00,37.34,37.47,37.34,37.4,19100.0,32.9996,33.1145,32.9996,33.0526,19100.0
2009-01-06 13:15:00,37.39,37.4,37.28,37.28,16000.0,33.0438,33.0526,32.9466,32.9466,16000.0
2009-01-06 13:20:00,37.27,37.35,37.17,37.35,19600.0,32.9378,33.0085,32.8494,33.0085,19600.0
2009-01-06 13:25:00,37.32,37.32,37.26,37.32,13200.0,32.9819,32.9819,32.9289,32.9819,13200.0
2009-01-06 13:30:00,37.32,37.38,37.27,37.36,19100.0,32.9819,33.035,32.9378,33.0173,19100.0
2009-01-06 13:35:00,37.37,37.5,37.34,37.4,21200.0,33.0261,33.141,32.9996,33.0526,21200.0
2009-01-06 13:40:00,37.41,37.48,37.36,37.45,7500.0,33.0615,33.1233,33.0173,33.0968,7500.0
2009-01-06 13:45:00,37.43,37.52,37.4,37.48,10000.0,33.0792,33.1587,33.0526,33.1233,10000.0
2009-01-06 13:50:00,37.49,37.51,37.41,37.44,11600.0,33.1322,33.1499,33.0615,33.088,11600.0
2009-01-06 13:55:00,37.45,37.5,37.42,37.45,9300.0,33.0968,33.141,33.0703,33.0968,9300.0
2009-01-06 14:00:00,37.46,37.46,37.21,37.37,25800.0,33.1057,33.1057,32.8847,33.0261,25800.0
2009-01-06 14:05:00,37.34,37.55,37.28,37.55,18700.0,32.9996,33.1852,32.9466,33.1852,18700.0
2009-01-06 14:10:00,37.55,37.7,37.51,37.53,16700.0,33.1852,33.3178,33.1499,33.1675,16700.0
2009-01-06 14:15:00,37.57,37.71,37.57,37.63,16900.0,33.2029,33.3266,33.2029,33.2559,16900.0
2009-01-06 14:20:00,37.67,37.75,37.63,37.63,14100.0,33.2913,33.362,33.2559,33.2559,14100.0
2009-01-06 14:25:00,37.61,37.75,37.6,37.65,14900.0,33.2382,33.362,33.2294,33.2736,14900.0
2009-01-06 14:30:00,37.66,37.82,37.66,37.67,27400.0,33.2824,33.4238,33.2824,33.2913,27400.0
2009-01-06 14:35:00,37.67,37.87,37.67,37.78,15000.0,33.2913,33.468,33.2913,33.3885,15000.0
2009-01-06 14:40:00,37.82,38.05,37.81,38.02,33200.0,33.4238,33.6271,33.415,33.6006,33200.0
2009-01-06 14:45:00,38.05,38.12,37.98,38.11,18800.0,33.6271,33.6889,33.5652,33.6801,18800.0
2009-01-06 14:50:00,38.1,38.13,38.02,38.06,18100.0,33.6713,33.6978,33.6006,33.6359,18100.0
2009-01-06 14:55:00,38.08,38.15,38.0,38.14,12200.0,33.6536,33.7155,33.5829,33.7066,12200.0
2009-01-06 15:00:00,38.15,38.15,37.97,37.98,12400.0,33.7155,33.7155,33.5564,33.5652,12400.0
2009-01-06 15:05:00,38.0,38.02,37.81,37.95,18900.0,33.5829,33.6006,33.415,33.5387,18900.0
2009-01-06 15:10:00,37.92,37.95,37.84,37.91,30500.0,33.5122,33.5387,33.4415,33.5034,30500.0
2009-01-06 15:15:00,37.95,38.01,37.8,37.88,20800.0,33.5387,33.5917,33.4061,33.4768,20800.0
2009-01-06 15:20:00,37.87,37.97,37.81,37.85,36100.0,33.468,33.5564,33.415,33.4503,36100.0
2009-01-06 15:25:00,37.83,38.02,37.76,37.87,22800.0,33.4327,33.6006,33.3708,33.468,22800.0
2009-01-06 15:30:00,37.87,38.1,37.87,37.95,37300.0,33.468,33.6713,33.468,33.5387,37300.0
2009-01-06 15:35:00,37.95,38.06,37.82,37.95,48100.0,33.5387,33.6359,33.4238,33.5387,48100.0
2009-01-06 15:40:00,37.98,38.11,37.92,38.06,46200.0,33.5652,33.6801,33.5122,33.6359,46200.0
2009-01-06 15:45:00,38.05,38.1,37.87,38.0,43400.0,33.6271,33.6713,33.468,33.5829,43400.0
2009-01-06 15:50:00,37.98,38.09,37.84,37.94,55600.0,33.5652,33.6624,33.4415,33.5299,55600.0
2009-01-06 15:55:00,37.94,37.97,37.85,37.93,63800.0,33.5299,33.5564,33.4503,33.521,63800.0
2009-01-07 09:30:00,37.49,37.49,37.1,37.3,17700.0,33.1322,33.1322,32.7875,32.9643,17700.0
2009-01-07 09:35:00,37.31,37.36,37.05,37.06,15300.0,32.9731,33.0173,32.7433,32.7522,15300.0
2009-01-07 09:40:00,37.1,37.25,37.0,37.07,67200.0,32.7875,32.9201,32.6991,32.761,67200.0
2009-01-07 09:45:00,37.09,37.28,36.94,37.27,88100.0,32.7787,32.9466,32.6461,32.9378,88100.0
2009-01-07 09:50:00,37.31,37.64,37.29,37.57,28700.0,32.9731,33.2647,32.9554,33.2029,28700.0
2009-01-07 09:55:00,37.56,37.66,37.5,37.5,14000.0,33.194,33.2824,33.141,33.141,14000.0
2009-01-07 10:00:00,37.51,37.53,37.38,37.41,13400.0,33.1499,33.1675,33.035,33.0615,13400.0
2009-01-07 10:05:00,37.41,37.49,37.34,37.4,23900.0,33.0615,33.1322,32.9996,33.0526,23900.0
2009-01-07 10:10:00,37.4,37.47,37.31,37.41,25100.0,33.0526,33.1145,32.9731,33.0615,25100.0
2009-01-07 10:15:00,37.41,37.41,37.16,37.33,24400.0,33.0615,33.0615,32.8405,32.9908,24400.0
2009-01-07 10:20:00,37.33,37.38,37.25,37.36,6400.0,32.9908,33.035,32.9201,33.0173,6400.0
2009-01-07 10:25:00,37.33,37.51,37.33,37.41,18100.0,32.9908,33.1499,32.9908,33.0615,18100.0
2009-01-07 10:30:00,37.42,37.42,37.26,37.29,21100.0,33.0703,33.0703,32.9289,32.9554,21100.0
2009-01-07 10:35:00,37.29,37.31,37.23,37.25,14800.0,32.9554,32.9731,32.9024,32.9201,14800.0
2009-01-07 10:40:00,37.28,37.29,37.25,37.28,14700.0,32.9466,32.9554,32.9201,32.9466,14700.0
2009-01-07 10:45:00,37.27,37.29,37.18,37.18,50100.0,32.9378,32.9554,32.8582,32.8582,50100.0
2009-01-07 10:50:00,37.17,37.19,37.03,37.16,27200.0,32.8494,32.8671,32.7257,32.8405,27200.0
2009-01-07 10:55:00,37.12,37.12,37.01,37.09,20600.0,32.8052,32.8052,32.708,32.7787,20600.0
2009-01-07 11:00:00,37.08,37.11,37.03,37.08,30700.0,32.7698,32.7964,32.7257,32.7698,30700.0
2009-01-07 11:05:00,37.08,37.25,37.06,37.15,24600.0,32.7698,32.9201,32.7522,32.8317,24600.0
2009-01-07 11:10:00,37.14,37.3,37.12,37.26,18400.0,32.8229,32.9643,32.8052,32.9289,18400.0
2009-01-07 11:15:00,37.26,37.3,37.22,37.22,10900.0,32.9289,32.9643,32.8936,32.8936,10900.0
2009-01-07 11:20:00,37.21,37.3,37.19,37.25,17800.0,32.8847,32.9643,32.8671,32.9201,17800.0
2009-01-07 11:25:00,37.29,37.3,37.21,37.29,16500.0,32.9554,32.9643,32.8847,32.9554,16500.0
2009-01-07 11:30:00,37.28,37.37,37.28,37.37,17800.0,32.9466,33.0261,32.9466,33.0261,17800.0
2009-01-07 11:35:00,37.34,37.35,37.31,37.35,8800.0,32.9996,33.0085,32.9731,33.0085,8800.0
2009-01-07 11:40:00,37.35,37.43,37.34,37.39,12900.0,33.0085,33.0792,32.9996,33.0438,12900.0
2009-01-07 11:45:00,37.37,37.53,37.37,37.44,16200.0,33.0261,33.1675,33.0261,33.088,16200.0
2009-01-07 11:50:00,37.47,37.52,37.44,37.47,14900.0,33.1145,33.1587,33.088,33.1145,14900.0
2009-01-07 11:55:00,37.48,37.48,37.43,37.45,8800.0,33.1233,33.1233,33.0792,33.0968,8800.0
2009-01-07 12:00:00,37.44,37.45,37.29,37.34,12200.0,33.088,33.0968,32.9554,32.9996,12200.0
2009-01-07 12:05:00,37.35,37.38,37.33,37.38,9000.0,33.0085,33.035,32.9908,33.035,9000.0
2009-01-07 12:10:00,37.38,37.39,37.34,37.35,9100.0,33.035,33.0438,32.9996,33.0085,9100.0
2009-01-07 12:15:00,37.35,37.36,37.32,37.32,8000.0,33.0085,33.0173,32.9819,32.9819,8000.0
2009-01-07 12:20:00,37.32,37.33,37.27,37.3,12000.0,32.9819,32.9908,32.9378,32.9643,12000.0
2009-01-07 12:25:00,37.3,37.31,37.24,37.26,18000.0,32.9643,32.9731,32.9112,32.9289,18000.0
2009-01-07 12:30:00,37.25,37.32,37.22,37.29,8500.0,32.9201,32.9819,32.8936,32.9554,8500.0
2009-01-07 12:35:00,37.27,37.35,37.27,37.34,5900.0,32.9378,33.0085,32.9378,32.9996,5900.0
2009-01-07 12:40:00,37.35,37.35,37.27,37.32,7400.0,33.0085,33.0085,32.9378,32.9819,7400.0
2009-01-07 12:45:00,37.33,37.34,37.22,37.22,15200.0,32.9908,32.9996,32.8936,32.8936,15200.0
2009-01-07 12:50:00,37.23,37.23,37.13,37.13,6600.0,32.9024,32.9024,32.814,32.814,6600.0
2009-01-07 12:55:00,37.13,37.19,37.09,37.14,7800.0,32.814,32.8671,32.7787,32.8229,7800.0
2009-01-07 13:00:00,37.13,37.19,37.12,37.19,6500.0,32.814,32.8671,32.8052,32.8671,6500.0
2009-01-07 13:05:00,37.21,37.33,37.19,37.3,8800.0,32.8847,32.9908,32.8671,32.9643,8800.0
2009-01-07 13:10:00,37.31,37.32,37.23,37.27,11300.0,32.9731,32.9819,32.9024,32.9378,11300.0
2009-01-07 13:15:00,37.25,37.32,37.25,37.3,12200.0,32.9201,32.9819,32.9201,32.9643,12200.0
2009-01-07 13:20:00,37.28,37.33,37.25,37.25,11700.0,32.9466,32.9908,32.9201,32.9201,11700.0
2009-01-07 13:25:00,37.27,37.3,37.25,37.3,6300.0,32.9378,32.9643,32.9201,32.9643,6300.0
2009-01-07 13:30:00,37.27,37.34,37.27,37.33,8700.0,32.9378,32.9996,32.9378,32.9908,8700.0
2009-01-07 13:35:00,37.34,37.34,37.27,37.28,6500.0,32.9996,32.9996,32.9378,32.9466,6500.0
2009-01-07 13:40:00,37.26,37.27,37.11,37.13,10000.0,32.9289,32.9378,32.7964,32.814,10000.0
2009-01-07 13:45:00,37.15,37.19,37.09,37.17,5600.0,32.8317,32.8671,32.7787,32.8494,5600.0
2009-01-07 13:50:00,37.17,37.19,37.11,37.15,5200.0,32.8494,32.8671,32.7964,32.8317,5200.0
2009-01-07 13:55:00,37.15,37.18,37.06,37.1,14800.0,32.8317,32.8582,32.7522,32.7875,14800.0
2009-01-07 14:00:00,37.1,37.15,37.07,37.12,5300.0,32.7875,32.8317,32.761,32.8052,5300.0
2009-01-07 14:05:00,37.12,37.18,37.1,37.18,1500.0,32.8052,32.8582,32.7875,32.8582,1500.0
2009-01-07 14:10:00,37.15,37.19,37.08,37.15,10600.0,32.8317,32.8671,32.7698,32.8317,10600.0
2009-01-07 14:15:00,37.17,37.25,37.12,37.12,8900.0,32.8494,32.9201,32.8052,32.8052,8900.0
2009-01-07 14:20:00,37.14,37.14,37.07,37.12,12100.0,32.8229,32.8229,32.761,32.8052,12100.0
2009-01-07 14:25:00,37.11,37.2,37.11,37.2,7300.0,32.7964,32.8759,32.7964,32.8759,7300.0
2009-01-07 14:30:00,37.18,37.19,37.01,37.09,10800.0,32.8582,32.8671,32.708,32.7787,10800.0
2009-01-07 14:35:00,37.06,37.11,37.02,37.06,4900.0,32.7522,32.7964,32.7168,32.7522,4900.0
2009-01-07 14:40:00,37.03,37.06,36.93,36.97,18500.0,32.7257,32.7522,32.6373,32.6726,18500.0
2009-01-07 14:45:00,36.98,36.98,36.83,36.89,16800.0,32.6815,32.6815,32.5489,32.6019,16800.0
2009-01-07 14:50:00,36.89,36.93,36.78,36.87,23500.0,32.6019,32.6373,32.5047,32.5842,23500.0
2009-01-07 14:55:00,36.93,36.93,36.79,36.79,9100.0,32.6373,32.6373,32.5135,32.5135,9100.0
2009-01-07 15:00:00,36.77,36.85,36.75,36.82,9200.0,32.4959,32.5666,32.4782,32.5401,9200.0
2009-01-07 15:05:00,36.84,36.84,36.65,36.67,27000.0,32.5577,32.5577,32.3898,32.4075,27000.0
2009-01-07 15:10:00,36.67,36.76,36.67,36.76,11200.0,32.4075,32.487,32.4075,32.487,11200.0
2009-01-07 15:15:00,36.77,36.97,36.75,36.97,12500.0,32.4959,32.6726,32.4782,32.6726,12500.0
2009-01-07 15:20:00,36.93,36.97,36.84,36.88,9100.0,32.6373,32.6726,32.5577,32.5931,9100.0
2009-01-07 15:25:00,36.9,36.99,36.86,36.95,17100.0,32.6108,32.6903,32.5754,32.6549,17100.0
2009-01-07 15:30:00,36.94,37.04,36.87,36.9,40100.0,32.6461,32.7345,32.5842,32.6108,40100.0
2009-01-07 15:35:00,36.9,36.91,36.7,36.71,58100.0,32.6108,32.6196,32.434,32.4428,58100.0
2009-01-07 15:40:00,36.69,36.73,36.66,36.67,54300.0,32.4252,32.4605,32.3987,32.4075,54300.0
2009-01-07 15:45:00,36.66,36.68,36.54,36.56,52400.0,32.3987,32.4163,32.2926,32.3103,52400.0
2009-01-07 15:50:00,36.55,36.66,36.52,36.66,59600.0,32.3014,32.3987,32.2749,32.3987,59600.0
2009-01-07 15:55:00,36.65,36.77,36.59,36.69,77100.0,32.3898,32.4959,32.3368,32.4252,77100.0
2009-01-08 09:30:00,36.51,36.51,36.04,36.16,19500.0,32.2661,32.2661,31.8507,31.9568,19500.0
2009-01-08 09:35:00,36.12,36.18,35.8,35.97,38500.0,31.9214,31.9745,31.6386,31.7889,38500.0
2009-01-08 09:40:00,35.96,36.08,35.82,36.06,20900.0,31.78,31.8861,31.6563,31.8684,20900.0
2009-01-08 09:45:00,36.05,36.07,35.96,36.05,32800.0,31.8596,31.8772,31.78,31.8596,32800.0
2009-01-08 09:50:00,36.06,36.09,35.85,35.93,12800.0,31.8684,31.8949,31.6828,31.7535,12800.0
2009-01-08 09:55:00,35.95,36.03,35.8,35.85,37400.0,31.7712,31.8419,31.6386,31.6828,37400.0
2009-01-08 10:00:00,35.85,36.0,35.74,35.95,61400.0,31.6828,31.8154,31.5856,31.7712,61400.0
2009-01-08 10:05:00,35.99,36.06,35.97,36.03,23300.0,31.8065,31.8684,31.7889,31.8419,23300.0
2009-01-08 10:10:00,36.02,36.15,36.02,36.1,23300.0,31.8331,31.9479,31.8331,31.9038,23300.0
2009-01-08 10:15:00,36.1,36.13,36.0,36.05,14500.0,31.9038,31.9303,31.8154,31.8596,14500.0
2009-01-08 10:20:00,36.05,36.17,35.98,36.0,58400.0,31.8596,31.9656,31.7977,31.8154,58400.0
2009-01-08 10:25:00,36.01,36.45,36.0,36.41,31900.0,31.8242,32.2131,31.8154,32.1777,31900.0
2009-01-08 10:30:00,36.41,36.67,36.41,36.65,43600.0,32.1777,32.4075,32.1777,32.3898,43600.0
2009-01-08 10:35:00,36.65,36.77,36.65,36.74,24800.0,32.3898,32.4959,32.3898,32.4694,24800.0
2009-01-08 10:40:00,36.78,36.99,36.78,36.9,33800.0,32.5047,32.6903,32.5047,32.6108,33800.0
2009-01-08 10:45:00,36.9,36.97,36.77,36.94,18500.0,32.6108,32.6726,32.4959,32.6461,18500.0
2009-01-08 10:50:00,36.97,37.06,36.93,37.03,27600.0,32.6726,32.7522,32.6373,32.7257,27600.0
2009-01-08 10:55:00,37.02,37.02,36.79,36.8,10000.0,32.7168,32.7168,32.5135,32.5224,10000.0
2009-01-08 11:00:00,36.82,37.02,36.81,37.0,22800.0,32.5401,32.7168,32.5312,32.6991,22800.0
2009-01-08 11:05:00,36.97,37.02,36.89,36.91,16700.0,32.6726,32.7168,32.6019,32.6196,16700.0
2009-01-08 11:10:00,36.9,37.01,36.9,37.01,8900.0,32.6108,32.708,32.6108,32.708,8900.0
2009-01-08 11:15:00,37.0,37.01,36.97,36.97,10300.0,32.6991,32.708,32.6726,32.6726,10300.0
2009-01-08 11:20:00,37.0,37.05,36.84,36.87,22400.0,32.6991,32.7433,32.5577,32.5842,22400.0
2009-01-08 11:25:00,36.84,36.84,36.66,36.66,13200.0,32.5577,32.5577,32.3987,32.3987,13200.0
2009-01-08 11:30:00,36.65,36.65,36.5,36.52,13400.0,32.3898,32.3898,32.2573,32.2749,13400.0
2009-01-08 11:35:00,36.54,36.63,36.48,36.6,21400.0,32.2926,32.3721,32.2396,32.3456,21400.0
2009-01-08 11:40:00,36.63,36.88,36.63,36.88,25500.0,32.3721,32.5931,32.3721,32.5931,25500.0
2009-01-08 11:45:00,36.84,36.88,36.77,36.88,14000.0,32.5577,32.5931,32.4959,32.5931,14000.0
2009-01-08 11:50:00,36.87,36.92,36.8,36.84,8700.0,32.5842,32.6284,32.5224,32.5577,8700.0
2009-01-08 11:55:00,36.86,36.87,36.77,36.77,9200.0,32.5754,32.5842,32.4959,32.4959,9200.0
2009-01-08 12:00:00,36.8,36.83,36.76,36.83,6400.0,32.5224,32.5489,32.487,32.5489,6400.0
2009-01-08 12:05:00,36.79,36.85,36.74,36.8,18500.0,32.5135,32.5666,32.4694,32.5224,18500.0
2009-01-08 12:10:00,36.84,36.93,36.79,36.87,6300.0,32.5577,32.6373,32.5135,32.5842,6300.0
2009-01-08 12:15:00,36.85,36.93,36.76,36.77,13100.0,32.5666,32.6373,32.487,32.4959,13100.0
2009-01-08 12:20:00,36.76,36.78,36.58,36.58,8100.0,32.487,32.5047,32.328,32.328,8100.0
2009-01-08 12:25:00,36.58,36.58,36.49,36.55,12100.0,32.328,32.328,32.2484,32.3014,12100.0
2009-01-08 12:30:00,36.55,36.6,36.48,36.49,9300.0,32.3014,32.3456,32.2396,32.2484,9300.0
2009-01-08 12:35:00,36.51,36.56,36.51,36.53,5200.0,32.2661,32.3103,32.2661,32.2838,5200.0
2009-01-08 12:40:00,36.53,36.58,36.49,36.57,8000.0,32.2838,32.328,32.2484,32.3191,8000.0
2009-01-08 12:45:00,36.54,36.58,36.5,36.52,8400.0,32.2926,32.328,32.2573,32.2749,8400.0
2009-01-08 12:50:00,36.54,36.6,36.5,36.51,17500.0,32.2926,32.3456,32.2573,32.2661,17500.0
2009-01-08 12:55:00,36.51,36.54,36.37,36.38,19300.0,32.2661,32.2926,32.1424,32.1512,19300.0
2009-01-08 13:00:00,36.38,36.44,36.36,36.43,8400.0,32.1512,32.2042,32.1335,32.1954,8400.0
2009-01-08 13:05:00,36.43,36.48,36.35,36.39,16800.0,32.1954,32.2396,32.1247,32.16,16800.0
2009-01-08 13:10:00,36.35,36.4,36.33,36.34,15500.0,32.1247,32.1689,32.107,32.1159,15500.0
2009-01-08 13:15:00,36.35,36.42,36.34,36.38,12700.0,32.1247,32.1866,32.1159,32.1512,12700.0
2009-01-08 13:20:00,36.4,36.5,36.38,36.4,13200.0,32.1689,32.2573,32.1512,32.1689,13200.0
2009-01-08 13:25:00,36.42,36.47,36.38,36.43,20800.0,32.1866,32.2307,32.1512,32.1954,20800.0
2009-01-08 13:30:00,36.41,36.5,36.34,36.48,23100.0,32.1777,32.2573,32.1159,32.2396,23100.0
2009-01-08 13:35:00,36.47,36.55,36.46,36.49,16300.0,32.2307,32.3014,32.2219,32.2484,16300.0
2009-01-08 13:40:00,36.47,36.53,36.45,36.52,15900.0,32.2307,32.2838,32.2131,32.2749,15900.0
2009-01-08 13:45:00,36.53,36.64,36.51,36.55,18900.0,32.2838,32.381,32.2661,32.3014,18900.0
2009-01-08 13:50:00,36.56,36.57,36.42,36.46,10000.0,32.3103,32.3191,32.1866,32.2219,10000.0
2009-01-08 13:55:00,36.46,36.49,36.37,36.49,10900.0,32.2219,32.2484,32.1424,32.2484,10900.0
2009-01-08 14:00:00,36.46,36.61,36.45,36.52,17300.0,32.2219,32.3545,32.2131,32.2749,17300.0
2009-01-08 14:05:00,36.5,36.74,36.5,36.73,13500.0,32.2573,32.4694,32.2573,32.4605,13500.0
2009-01-08 14:10:00,36.74,36.76,36.67,36.72,9200.0,32.4694,32.487,32.4075,32.4517,9200.0
2009-01-08 14:15:00,36.72,36.83,36.69,36.73,15400.0,32.4517,32.5489,32.4252,32.4605,15400.0
2009-01-08 14:20:00,36.74,36.79,36.72,36.77,9900.0,32.4694,32.5135,32.4517,32.4959,9900.0
2009-01-08 14:25:00,36.74,36.77,36.6,36.6,14600.0,32.4694,32.4959,32.3456,32.3456,14600.0
2009-01-08 14:30:00,36.6,36.65,36.53,36.58,10800.0,32.3456,32.3898,32.2838,32.328,10800.0
2009-01-08 14:35:00,36.58,36.69,36.56,36.69,10400.0,32.328,32.4252,32.3103,32.4252,10400.0
2009-01-08 14:40:00,36.69,36.87,36.65,36.84,11700.0,32.4252,32.5842,32.3898,32.5577,11700.0
2009-01-08 14:45:00,36.86,36.95,36.83,36.86,12500.0,32.5754,32.6549,32.5489,32.5754,12500.0
2009-01-08 14:50:00,36.89,37.0,36.88,36.91,26700.0,32.6019,32.6991,32.5931,32.6196,26700.0
2009-01-08 14:55:00,36.91,36.96,36.83,36.85,17800.0,32.6196,32.6638,32.5489,32.5666,17800.0
2009-01-08 15:00:00,36.85,36.97,36.81,36.81,25000.0,32.5666,32.6726,32.5312,32.5312,25000.0
2009-01-08 15:05:00,36.8,36.8,36.66,36.66,22400.0,32.5224,32.5224,32.3987,32.3987,22400.0
2009-01-08 15:10:00,36.69,36.75,36.62,36.7,24800.0,32.4252,32.4782,32.3633,32.434,24800.0
2009-01-08 15:15:00,36.72,36.77,36.68,36.75,16000.0,32.4517,32.4959,32.4163,32.4782,16000.0
2009-01-08 15:20:00,36.72,36.74,36.64,36.68,24700.0,32.4517,32.4694,32.381,32.4163,24700.0
2009-01-08 15:25:00,36.7,36.76,36.66,36.76,15600.0,32.434,32.487,32.3987,32.487,15600.0
2009-01-08 15:30:00,36.77,36.78,36.66,36.71,25100.0,32.4959,32.5047,32.3987,32.4428,25100.0
2009-01-08 15:35:00,36.7,36.71,36.48,36.55,37900.0,32.434,32.4428,32.2396,32.3014,37900.0
2009-01-08 15:40:00,36.55,36.69,36.54,36.66,70500.0,32.3014,32.4252,32.2926,32.3987,70500.0
2009-01-08 15:45:00,36.66,36.66,36.53,36.57,80200.0,32.3987,32.3987,32.2838,32.3191,80200.0
2009-01-08 15:50:00,36.59,36.71,36.52,36.61,41300.0,32.3368,32.4428,32.2749,32.3545,41300.0
2009-01-08 15:55:00,36.6,36.73,36.58,36.65,59800.0,32.3456,32.4605,32.328,32.3898,59800.0
2009-01-09 09:30:00,36.65,36.81,36.39,36.4,19400.0,32.3898,32.5312,32.16,32.1689,19400.0
2009-01-09 09:35:00,36.42,36.5,36.18,36.26,24900.0,32.1866,32.2573,31.9745,32.0452,24900.0
2009-01-09 09:40:00,36.27,36.34,36.2,36.29,20300.0,32.054,32.1159,31.9921,32.0717,20300.0
2009-01-09 09:45:00,36.31,36.35,36.24,36.25,44100.0,32.0893,32.1247,32.0275,32.0363,44100.0
2009-01-09 09:50:00,36.23,36.23,36.1,36.1,29900.0,32.0186,32.0186,31.9038,31.9038,29900.0
2009-01-09 09:55:00,36.11,36.11,35.82,36.09,23200.0,31.9126,31.9126,31.6563,31.8949,23200.0
2009-01-09 10:00:00,36.09,36.2,36.07,36.17,25700.0,31.8949,31.9921,31.8772,31.9656,25700.0
2009-01-09 10:05:00,36.19,36.31,36.08,36.31,18400.0,31.9833,32.0893,31.8861,32.0893,18400.0
2009-01-09 10:10:00,36.33,36.55,36.26,36.55,12000.0,32.107,32.3014,32.0452,32.3014,12000.0
2009-01-09 10:15:00,36.51,36.62,36.5,36.61,9700.0,32.2661,32.3633,32.2573,32.3545,9700.0
2009-01-09 10:20:00,36.6,36.68,36.53,36.64,10300.0,32.3456,32.4163,32.2838,32.381,10300.0
2009-01-09 10:25:00,36.63,36.64,36.52,36.56,6400.0,32.3721,32.381,32.2749,32.3103,6400.0
2009-01-09 10:30:00,36.55,36.59,36.45,36.57,15000.0,32.3014,32.3368,32.2131,32.3191,15000.0
2009-01-09 10:35:00,36.57,36.78,36.46,36.71,21200.0,32.3191,32.5047,32.2219,32.4428,21200.0
2009-01-09 10:40:00,36.72,36.74,36.62,36.66,8000.0,32.4517,32.4694,32.3633,32.3987,8000.0
2009-01-09 10:45:00,36.66,36.84,36.66,36.81,26500.0,32.3987,32.5577,32.3987,32.5312,26500.0
2009-01-09 10:50:00,36.83,37.03,36.71,36.95,29100.0,32.5489,32.7257,32.4428,32.6549,29100.0
2009-01-09 10:55:00,36.96,36.96,36.78,36.83,13100.0,32.6638,32.6638,32.5047,32.5489,13100.0
2009-01-09 11:00:00,36.81,36.88,36.78,36.83,7900.0,32.5312,32.5931,32.5047,32.5489,7900.0
2009-01-09 11:05:00,36.86,36.96,36.86,36.96,11900.0,32.5754,32.6638,32.5754,32.6638,11900.0
2009-01-09 11:10:00,36.95,36.98,36.88,36.95,9800.0,32.6549,32.6815,32.5931,32.6549,9800.0
2009-01-09 11:15:00,36.96,36.97,36.85,36.87,15700.0,32.6638,32.6726,32.5666,32.5842,15700.0
2009-01-09 11:20:00,36.87,37.27,36.87,37.25,42600.0,32.5842,32.9378,32.5842,32.9201,42600.0
2009-01-09 11:25:00,37.25,37.26,37.02,37.02,23800.0,32.9201,32.9289,32.7168,32.7168,23800.0
2009-01-09 11:30:00,37.0,37.01,36.87,36.91,7600.0,32.6991,32.708,32.5842,32.6196,7600.0
2009-01-09 11:35:00,36.92,36.96,36.83,36.87,10700.0,32.6284,32.6638,32.5489,32.5842,10700.0
2009-01-09 11:40:00,36.91,36.91,36.8,36.83,5000.0,32.6196,32.6196,32.5224,32.5489,5000.0
2009-01-09 11:45:00,36.8,37.0,36.76,36.97,11500.0,32.5224,32.6991,32.487,32.6726,11500.0
2009-01-09 11:50:00,36.97,37.01,36.91,36.92,19200.0,32.6726,32.708,32.6196,32.6284,19200.0
2009-01-09 11:55:00,36.94,37.05,36.92,37.03,11900.0,32.6461,32.7433,32.6284,32.7257,11900.0
2009-01-09 12:00:00,37.05,37.09,37.0,37.06,12100.0,32.7433,32.7787,32.6991,32.7522,12100.0
2009-01-09 12:05:00,37.08,37.23,37.08,37.23,23600.0,32.7698,32.9024,32.7698,32.9024,23600.0
2009-01-09 12:10:00,37.24,37.25,37.09,37.09,11500.0,32.9112,32.9201,32.7787,32.7787,11500.0
2009-01-09 12:15:00,37.08,37.08,36.96,36.99,3900.0,32.7698,32.7698,32.6638,32.6903,3900.0
2009-01-09 12:20:00,36.99,37.08,36.95,37.06,10200.0,32.6903,32.7698,32.6549,32.7522,10200.0
2009-01-09 12:25:00,37.08,37.12,37.04,37.04,9300.0,32.7698,32.8052,32.7345,32.7345,9300.0
2009-01-09 12:30:00,37.03,37.07,37.01,37.05,4100.0,32.7257,32.761,32.708,32.7433,4100.0
2009-01-09 12:35:00,37.07,37.11,37.05,37.06,4700.0,32.761,32.7964,32.7433,32.7522,4700.0
2009-01-09 12:40:00,37.06,37.08,36.98,37.0,8500.0,32.7522,32.7698,32.6815,32.6991,8500.0
2009-01-09 12:45:00,37.01,37.05,36.99,37.03,6600.0,32.708,32.7433,32.6903,32.7257,6600.0
2009-01-09 12:50:00,37.02,37.08,37.0,37.08,5600.0,32.7168,32.7698,32.6991,32.7698,5600.0
2009-01-09 12:55:00,37.07,37.09,37.02,37.02,6000.0,32.761,32.7787,32.7168,32.7168,6000.0
2009-01-09 13:00:00,37.01,37.26,37.01,37.2,16500.0,32.708,32.9289,32.708,32.8759,16500.0
2009-01-09 13:05:00,37.22,37.22,36.98,36.99,16500.0,32.8936,32.8936,32.6815,32.6903,16500.0
2009-01-09 13:10:00,36.99,37.09,36.96,37.07,7900.0,32.6903,32.7787,32.6638,32.761,7900.0
2009-01-09 13:15:00,37.04,37.04,36.92,37.03,15900.0,32.7345,32.7345,32.6284,32.7257,15900.0
2009-01-09 13:20:00,37.05,37.09,36.95,37.01,10200.0,32.7433,32.7787,32.6549,32.708,10200.0
2009-01-09 13:25:00,37.0,37.09,36.97,37.08,6700.0,32.6991,32.7787,32.6726,32.7698,6700.0
2009-01-09 13:30:00,37.09,37.09,36.9,37.02,8600.0,32.7787,32.7787,32.6108,32.7168,8600.0
2009-01-09 13:35:00,37.01,37.13,37.0,37.01,11300.0,32.708,32.814,32.6991,32.708,11300.0
2009-01-09 13:40:00,37.02,37.1,36.99,37.06,12000.0,32.7168,32.7875,32.6903,32.7522,12000.0
2009-01-09 13:45:00,37.05,37.09,37.03,37.05,5800.0,32.7433,32.7787,32.7257,32.7433,5800.0
2009-01-09 13:50:00,37.04,37.04,36.91,36.91,12000.0,32.7345,32.7345,32.6196,32.6196,12000.0
2009-01-09 13:55:00,36.88,36.95,36.84,36.89,23200.0,32.5931,32.6549,32.5577,32.6019,23200.0
2009-01-09 14:00:00,36.89,37.05,36.89,37.02,22800.0,32.6019,32.7433,32.6019,32.7168,22800.0
2009-01-09 14:05:00,37.02,37.17,37.02,37.16,16400.0,32.7168,32.8494,32.7168,32.8405,16400.0
2009-01-09 14:10:00,37.17,37.17,37.04,37.08,33200.0,32.8494,32.8494,32.7345,32.7698,33200.0
2009-01-09 14:15:00,37.09,37.22,37.05,37.18,13900.0,32.7787,32.8936,32.7433,32.8582,13900.0
2009-01-09 14:20:00,37.18,37.24,37.16,37.16,11000.0,32.8582,32.9112,32.8405,32.8405,11000.0
2009-01-09 14:25:00,37.18,37.18,37.06,37.06,10300.0,32.8582,32.8582,32.7522,32.7522,10300.0
2009-01-09 14:30:00,37.07,37.25,37.06,37.22,28500.0,32.761,32.9201,32.7522,32.8936,28500.0
2009-01-09 14:35:00,37.25,37.26,37.17,37.2,9600.0,32.9201,32.9289,32.8494,32.8759,9600.0
2009-01-09 14:40:00,37.19,37.19,37.08,37.17,11700.0,32.8671,32.8671,32.7698,32.8494,11700.0
2009-01-09 14:45:00,37.2,37.31,37.16,37.2,24200.0,32.8759,32.9731,32.8405,32.8759,24200.0
2009-01-09 14:50:00,37.22,37.26,37.16,37.23,14600.0,32.8936,32.9289,32.8405,32.9024,14600.0
2009-01-09 14:55:00,37.24,37.27,37.15,37.2,16300.0,32.9112,32.9378,32.8317,32.8759,16300.0
2009-01-09 15:00:00,37.21,37.28,37.17,37.19,18600.0,32.8847,32.9466,32.8494,32.8671,18600.0
2009-01-09 15:05:00,37.21,37.26,37.02,37.03,17500.0,32.8847,32.9289,32.7168,32.7257,17500.0
2009-01-09 15:10:00,37.01,37.08,36.92,37.07,18500.0,32.708,32.7698,32.6284,32.761,18500.0
2009-01-09 15:15:00,37.06,37.1,36.97,37.03,23100.0,32.7522,32.7875,32.6726,32.7257,23100.0
2009-01-09 15:20:00,37.03,37.08,36.97,37.03,23600.0,32.7257,32.7698,32.6726,32.7257,23600.0
2009-01-09 15:25:00,37.04,37.04,36.82,36.95,39100.0,32.7345,32.7345,32.5401,32.6549,39100.0
2009-01-09 15:30:00,36.95,37.14,36.94,37.14,34700.0,32.6549,32.8229,32.6461,32.8229,34700.0
2009-01-09 15:35:00,37.12,37.25,37.08,37.17,46000.0,32.8052,32.9201,32.7698,32.8494,46000.0
2009-01-09 15:40:00,37.17,37.22,37.03,37.08,60400.0,32.8494,32.8936,32.7257,32.7698,60400.0
2009-01-09 15:45:00,37.08,37.08,36.86,36.88,41800.0,32.7698,32.7698,32.5754,32.5931,41800.0
2009-01-09 15:50:00,36.9,36.98,36.75,36.82,78600.0,32.6108,32.6815,32.4782,32.5401,78600.0
2009-01-09 15:55:00,36.85,36.9,36.75,36.87,76700.0,32.5666,32.6108,32.4782,32.5842,76700.0
2009-01-12 09:30:00,36.99,36.99,36.35,36.36,25300.0,32.6903,32.6903,32.1247,32.1335,25300.0
2009-01-12 09:35:00,36.38,36.38,36.08,36.08,31300.0,32.1512,32.1512,31.8861,31.8861,31300.0
2009-01-12 09:40:00,36.11,36.28,36.01,36.12,30300.0,31.9126,32.0628,31.8242,31.9214,30300.0
2009-01-12 09:45:00,36.12,36.14,36.03,36.12,19600.0,31.9214,31.9391,31.8419,31.9214,19600.0
2009-01-12 09:50:00,36.16,36.16,35.93,36.14,47700.0,31.9568,31.9568,31.7535,31.9391,47700.0
2009-01-12 09:55:00,36.14,36.34,36.13,36.32,19200.0,31.9391,32.1159,31.9303,32.0982,19200.0
2009-01-12 10:00:00,36.31,36.36,36.06,36.07,14900.0,32.0893,32.1335,31.8684,31.8772,14900.0
2009-01-12 10:05:00,36.09,36.09,35.76,35.87,23500.0,31.8949,31.8949,31.6033,31.7005,23500.0
2009-01-12 10:10:00,35.87,36.04,35.87,35.97,10100.0,31.7005,31.8507,31.7005,31.7889,10100.0
2009-01-12 10:15:00,35.96,36.0,35.85,35.9,22700.0,31.78,31.8154,31.6828,31.727,22700.0
2009-01-12 10:20:00,35.88,35.96,35.8,35.86,15000.0,31.7093,31.78,31.6386,31.6917,15000.0
2009-01-12 10:25:00,35.88,36.03,35.84,36.0,20300.0,31.7093,31.8419,31.674,31.8154,20300.0
2009-01-12 10:30:00,36.0,36.05,35.95,36.0,19600.0,31.8154,31.8596,31.7712,31.8154,19600.0
2009-01-12 10:35:00,36.01,36.02,35.93,35.93,11200.0,31.8242,31.8331,31.7535,31.7535,11200.0
2009-01-12 10:40:00,35.93,36.04,35.93,36.02,19000.0,31.7535,31.8507,31.7535,31.8331,19000.0
2009-01-12 10:45:00,36.04,36.11,35.98,36.04,19000.0,31.8507,31.9126,31.7977,31.8507,19000.0
2009-01-12 10:50:00,36.06,36.09,35.99,36.08,14400.0,31.8684,31.8949,31.8065,31.8861,14400.0
2009-01-12 10:55:00,36.08,36.1,36.01,36.01,8400.0,31.8861,31.9038,31.8242,31.8242,8400.0
2009-01-12 11:00:00,36.05,36.05,35.95,36.02,24400.0,31.8596,31.8596,31.7712,31.8331,24400.0
2009-01-12 11:05:00,36.03,36.16,36.03,36.11,34000.0,31.8419,31.9568,31.8419,31.9126,34000.0
2009-01-12 11:10:00,36.14,36.2,36.11,36.16,20700.0,31.9391,31.9921,31.9126,31.9568,20700.0
2009-01-12 11:15:00,36.16,36.2,36.09,36.09,19000.0,31.9568,31.9921,31.8949,31.8949,19000.0
2009-01-12 11:20:00,36.09,36.15,36.03,36.14,24200.0,31.8949,31.9479,31.8419,31.9391,24200.0
2009-01-12 11:25:00,36.12,36.14,36.02,36.04,6700.0,31.9214,31.9391,31.8331,31.8507,6700.0
2009-01-12 11:30:00,36.02,36.12,36.01,36.06,14200.0,31.8331,31.9214,31.8242,31.8684,14200.0
2009-01-12 11:35:00,36.07,36.11,36.01,36.08,22400.0,31.8772,31.9126,31.8242,31.8861,22400.0
2009-01-12 11:40:00,36.07,36.14,36.05,36.12,7600.0,31.8772,31.9391,31.8596,31.9214,7600.0
2009-01-12 11:45:00,36.11,36.11,35.95,35.97,15000.0,31.9126,31.9126,31.7712,31.7889,15000.0
2009-01-12 11:50:00,35.97,35.97,35.87,35.9,16600.0,31.7889,31.7889,31.7005,31.727,16600.0
2009-01-12 11:55:00,35.89,35.9,35.86,35.86,6700.0,31.7182,31.727,31.6917,31.6917,6700.0
2009-01-12 12:00:00,35.86,35.86,35.53,35.53,35800.0,31.6917,31.6917,31.4,31.4,35800.0
2009-01-12 12:05:00,35.52,35.54,35.43,35.44,24400.0,31.3912,31.4088,31.3116,31.3205,24400.0
2009-01-12 12:10:00,35.43,35.54,35.41,35.54,17100.0,31.3116,31.4088,31.294,31.4088,17100.0
2009-01-12 12:15:00,35.57,35.66,35.53,35.66,16400.0,31.4354,31.5149,31.4,31.5149,16400.0
2009-01-12 12:20:00,35.66,35.67,35.54,35.61,19600.0,31.5149,31.5237,31.4088,31.4707,19600.0
2009-01-12 12:25:00,35.62,35.65,35.58,35.59,23300.0,31.4795,31.5061,31.4442,31.453,23300.0
2009-01-12 12:30:00,35.59,35.62,35.49,35.59,20200.0,31.453,31.4795,31.3647,31.453,20200.0
2009-01-12 12:35:00,35.59,35.59,35.45,35.47,23300.0,31.453,31.453,31.3293,31.347,23300.0
2009-01-12 12:40:00,35.48,35.53,35.46,35.47,32400.0,31.3558,31.4,31.3381,31.347,32400.0
2009-01-12 12:45:00,35.47,35.47,35.36,35.4,35000.0,31.347,31.347,31.2498,31.2851,35000.0
2009-01-12 12:50:00,35.4,35.41,35.25,35.27,39200.0,31.2851,31.294,31.1526,31.1702,39200.0
2009-01-12 12:55:00,35.28,35.28,35.2,35.26,28200.0,31.1791,31.1791,31.1084,31.1614,28200.0
2009-01-12 13:00:00,35.27,35.33,35.23,35.27,18300.0,31.1702,31.2233,31.1349,31.1702,18300.0
2009-01-12 13:05:00,35.26,35.45,35.26,35.43,20500.0,31.1614,31.3293,31.1614,31.3116,20500.0
2009-01-12 13:10:00,35.44,35.5,35.44,35.48,17500.0,31.3205,31.3735,31.3205,31.3558,17500.0
2009-01-12 13:15:00,35.48,35.5,35.41,35.44,22100.0,31.3558,31.3735,31.294,31.3205,22100.0
2009-01-12 13:20:00,35.44,35.45,35.36,35.37,21600.0,31.3205,31.3293,31.2498,31.2586,21600.0
2009-01-12 13:25:00,35.39,35.44,35.37,35.43,14600.0,31.2763,31.3205,31.2586,31.3116,14600.0
2009-01-12 13:30:00,35.43,35.44,35.28,35.32,27300.0,31.3116,31.3205,31.1791,31.2144,27300.0
2009-01-12 13:35:00,35.32,35.37,35.22,35.25,22700.0,31.2144,31.2586,31.126,31.1526,22700.0
2009-01-12 13:40:00,35.26,35.32,35.23,35.29,31900.0,31.1614,31.2144,31.1349,31.1879,31900.0
2009-01-12 13:45:00,35.28,35.46,35.28,35.45,32700.0,31.1791,31.3381,31.1791,31.3293,32700.0
2009-01-12 13:50:00,35.45,35.49,35.41,35.48,14600.0,31.3293,31.3647,31.294,31.3558,14600.0
2009-01-12 13:55:00,35.48,35.49,35.25,35.31,20200.0,31.3558,31.3647,31.1526,31.2056,20200.0
2009-01-12 14:00:00,35.28,35.3,35.12,35.17,27800.0,31.1791,31.1967,31.0377,31.0819,27800.0
2009-01-12 14:05:00,35.17,35.2,35.13,35.15,9900.0,31.0819,31.1084,31.0465,31.0642,9900.0
2009-01-12 14:10:00,35.13,35.26,35.13,35.23,12100.0,31.0465,31.1614,31.0465,31.1349,12100.0
2009-01-12 14:15:00,35.24,35.3,35.23,35.26,17000.0,31.1437,31.1967,31.1349,31.1614,17000.0
2009-01-12 14:20:00,35.29,35.35,35.23,35.31,15700.0,31.1879,31.2409,31.1349,31.2056,15700.0
2009-01-12 14:25:00,35.31,35.34,35.29,35.31,5500.0,31.2056,31.2321,31.1879,31.2056,5500.0
2009-01-12 14:30:00,35.3,35.35,35.2,35.2,20600.0,31.1967,31.2409,31.1084,31.1084,20600.0
2009-01-12 14:35:00,35.2,35.26,35.17,35.25,12100.0,31.1084,31.1614,31.0819,31.1526,12100.0
2009-01-12 14:40:00,35.24,35.24,35.09,35.13,12200.0,31.1437,31.1437,31.0112,31.0465,12200.0
2009-01-12 14:45:00,35.14,35.19,35.1,35.13,24700.0,31.0553,31.0995,31.02,31.0465,24700.0
2009-01-12 14:50:00,35.13,35.19,35.13,35.14,22500.0,31.0465,31.0995,31.0465,31.0553,22500.0
2009-01-12 14:55:00,35.14,35.2,35.1,35.11,23300.0,31.0553,31.1084,31.02,31.0288,23300.0
2009-01-12 15:00:00,35.12,35.25,35.1,35.15,44900.0,31.0377,31.1526,31.02,31.0642,44900.0
2009-01-12 15:05:00,35.16,35.19,34.99,35.12,41700.0,31.073,31.0995,30.9228,31.0377,41700.0
2009-01-12 15:10:00,35.12,35.18,35.07,35.15,25400.0,31.0377,31.0907,30.9935,31.0642,25400.0
2009-01-12 15:15:00,35.15,35.23,35.11,35.15,30500.0,31.0642,31.1349,31.0288,31.0642,30500.0
2009-01-12 15:20:00,35.15,35.27,35.11,35.22,40700.0,31.0642,31.1702,31.0288,31.126,40700.0
2009-01-12 15:25:00,35.23,35.3,35.22,35.24,53500.0,31.1349,31.1967,31.126,31.1437,53500.0
2009-01-12 15:30:00,35.23,35.32,35.1,35.1,48400.0,31.1349,31.2144,31.02,31.02,48400.0
2009-01-12 15:35:00,35.1,35.15,35.03,35.08,48200.0,31.02,31.0642,30.9581,31.0023,48200.0
2009-01-12 15:40:00,35.07,35.18,35.02,35.14,61700.0,30.9935,31.0907,30.9493,31.0553,61700.0
2009-01-12 15:45:00,35.15,35.36,35.09,35.29,61000.0,31.0642,31.2498,31.0112,31.1879,61000.0
2009-01-12 15:50:00,35.28,35.39,35.21,35.23,90100.0,31.1791,31.2763,31.1172,31.1349,90100.0
2009-01-12 15:55:00,35.22,35.25,35.18,35.25,86100.0,31.126,31.1526,31.0907,31.1526,86100.0
2009-01-13 09:30:00,35.27,35.44,34.15,34.23,73800.0,31.1702,31.3205,30.1804,30.2511,73800.0
2009-01-13 09:35:00,34.28,34.55,34.05,34.33,128200.0,30.2953,30.5339,30.092,30.3395,128200.0
2009-01-13 09:40:00,34.35,34.93,34.35,34.67,79600.0,30.3572,30.8698,30.3572,30.64,79600.0
2009-01-13 09:45:00,34.68,34.81,34.52,34.54,43600.0,30.6488,30.7637,30.5074,30.5251,43600.0
2009-01-13 09:50:00,34.55,35.45,34.53,35.4,78700.0,30.5339,31.3293,30.5162,31.2851,78700.0
2009-01-13 09:55:00,35.39,35.89,35.37,35.68,89000.0,31.2763,31.7182,31.2586,31.5326,89000.0
2009-01-13 10:00:00,35.68,35.87,35.48,35.48,75700.0,31.5326,31.7005,31.3558,31.3558,75700.0
2009-01-13 10:05:00,35.48,35.83,35.3,35.72,78100.0,31.3558,31.6651,31.1967,31.5679,78100.0
2009-01-13 10:10:00,35.76,35.84,35.38,35.55,40300.0,31.6033,31.674,31.2674,31.4177,40300.0
2009-01-13 10:15:00,35.55,35.58,35.08,35.25,82500.0,31.4177,31.4442,31.0023,31.1526,82500.0
2009-01-13 10:20:00,35.28,35.28,35.05,35.09,86300.0,31.1791,31.1791,30.9758,31.0112,86300.0
2009-01-13 10:25:00,35.12,35.21,35.1,35.15,95100.0,31.0377,31.1172,31.02,31.0642,95100.0
2009-01-13 10:30:00,35.14,35.19,35.05,35.15,46300.0,31.0553,31.0995,30.9758,31.0642,46300.0
2009-01-13 10:35:00,35.15,35.18,35.08,35.17,102400.0,31.0642,31.0907,31.0023,31.0819,102400.0
2009-01-13 10:40:00,35.18,35.32,35.14,35.32,34000.0,31.0907,31.2144,31.0553,31.2144,34000.0
2009-01-13 10:45:00,35.3,35.77,35.3,35.76,28700.0,31.1967,31.6121,31.1967,31.6033,28700.0
2009-01-13 10:50:00,35.76,35.77,35.64,35.7,55000.0,31.6033,31.6121,31.4972,31.5502,55000.0
2009-01-13 10:55:00,35.7,35.83,35.57,35.73,51000.0,31.5502,31.6651,31.4354,31.5768,51000.0
2009-01-13 11:00:00,35.73,35.75,35.62,35.7,20600.0,31.5768,31.5944,31.4795,31.5502,20600.0
2009-01-13 11:05:00,35.67,35.72,35.6,35.69,28200.0,31.5237,31.5679,31.4619,31.5414,28200.0
2009-01-13 11:10:00,35.7,35.71,35.48,35.53,27200.0,31.5502,31.5591,31.3558,31.4,27200.0
2009-01-13 11:15:00,35.53,35.53,35.29,35.36,53800.0,31.4,31.4,31.1879,31.2498,53800.0
2009-01-13 11:20:00,35.39,35.49,35.29,35.45,34000.0,31.2763,31.3647,31.1879,31.3293,34000.0
2009-01-13 11:25:00,35.46,35.48,35.4,35.42,25500.0,31.3381,31.3558,31.2851,31.3028,25500.0
2009-01-13 11:30:00,35.41,35.46,35.36,35.38,20900.0,31.294,31.3381,31.2498,31.2674,20900.0
2009-01-13 11:35:00,35.35,35.41,35.31,35.35,22500.0,31.2409,31.294,31.2056,31.2409,22500.0
2009-01-13 11:40:00,35.35,35.44,35.29,35.29,30400.0,31.2409,31.3205,31.1879,31.1879,30400.0
2009-01-13 11:45:00,35.26,35.26,35.09,35.15,34000.0,31.1614,31.1614,31.0112,31.0642,34000.0
2009-01-13 11:50:00,35.15,35.23,35.1,35.11,25000.0,31.0642,31.1349,31.02,31.0288,25000.0
2009-01-13 11:55:00,35.11,35.27,35.0,35.2,36500.0,31.0288,31.1702,30.9316,31.1084,36500.0
2009-01-13 12:00:00,35.2,35.21,34.96,34.97,56500.0,31.1084,31.1172,30.8963,30.9051,56500.0
2009-01-13 12:05:00,34.96,35.03,34.8,34.98,20500.0,30.8963,30.9581,30.7549,30.9139,20500.0
2009-01-13 12:10:00,34.99,35.14,34.97,35.13,13000.0,30.9228,31.0553,30.9051,31.0465,13000.0
2009-01-13 12:15:00,35.13,35.16,35.06,35.12,18800.0,31.0465,31.073,30.9846,31.0377,18800.0
2009-01-13 12:20:00,35.15,35.21,35.11,35.16,37600.0,31.0642,31.1172,31.0288,31.073,37600.0
2009-01-13 12:25:00,35.16,35.19,35.08,35.1,24100.0,31.073,31.0995,31.0023,31.02,24100.0
2009-01-13 12:30:00,35.07,35.14,35.01,35.01,18900.0,30.9935,31.0553,30.9405,30.9405,18900.0
2009-01-13 12:35:00,35.01,35.14,35.01,35.04,17200.0,30.9405,31.0553,30.9405,30.967,17200.0
2009-01-13 12:40:00,35.08,35.08,34.88,34.94,17200.0,31.0023,31.0023,30.8256,30.8786,17200.0
2009-01-13 12:45:00,34.91,34.98,34.91,34.98,14700.0,30.8521,30.9139,30.8521,30.9139,14700.0
2009-01-13 12:50:00,34.98,35.15,34.98,35.13,16000.0,30.9139,31.0642,30.9139,31.0465,16000.0
2009-01-13 12:55:00,35.13,35.15,35.0,35.01,12100.0,31.0465,31.0642,30.9316,30.9405,12100.0
2009-01-13 13:00:00,35.0,35.02,34.92,34.93,10000.0,30.9316,30.9493,30.8609,30.8698,10000.0
2009-01-13 13:05:00,34.93,35.0,34.92,34.98,13900.0,30.8698,30.9316,30.8609,30.9139,13900.0
2009-01-13 13:10:00,34.98,35.05,34.96,35.02,15400.0,30.9139,30.9758,30.8963,30.9493,15400.0
2009-01-13 13:15:00,35.04,35.05,34.95,34.97,10400.0,30.967,30.9758,30.8874,30.9051,10400.0
2009-01-13 13:20:00,34.97,34.97,34.72,34.72,16100.0,30.9051,30.9051,30.6842,30.6842,16100.0
2009-01-13 13:25:00,34.73,34.78,34.69,34.7,15600.0,30.693,30.7372,30.6577,30.6665,15600.0
2009-01-13 13:30:00,34.71,34.75,34.64,34.67,20400.0,30.6753,30.7107,30.6135,30.64,20400.0
2009-01-13 13:35:00,34.68,34.69,34.46,34.56,36300.0,30.6488,30.6577,30.4544,30.5428,36300.0
2009-01-13 13:40:00,34.56,34.57,34.17,34.33,66000.0,30.5428,30.5516,30.1981,30.3395,66000.0
2009-01-13 13:45:00,34.31,34.37,34.26,34.3,17800.0,30.3218,30.3748,30.2776,30.313,17800.0
2009-01-13 13:50:00,34.34,34.39,34.21,34.26,21700.0,30.3483,30.3925,30.2334,30.2776,21700.0
2009-01-13 13:55:00,34.27,34.28,34.1,34.18,15600.0,30.2865,30.2953,30.1362,30.2069,15600.0
2009-01-13 14:00:00,34.16,34.33,34.16,34.25,28000.0,30.1893,30.3395,30.1893,30.2688,28000.0
2009-01-13 14:05:00,34.26,34.37,34.26,34.3,20900.0,30.2776,30.3748,30.2776,30.313,20900.0
2009-01-13 14:10:00,34.28,34.36,34.27,34.31,25800.0,30.2953,30.366,30.2865,30.3218,25800.0
2009-01-13 14:15:00,34.31,34.38,34.13,34.13,44400.0,30.3218,30.3837,30.1627,30.1627,44400.0
2009-01-13 14:20:00,34.13,34.13,33.93,33.94,54100.0,30.1627,30.1627,29.986,29.9948,54100.0
2009-01-13 14:25:00,33.95,34.07,33.8,34.0,31200.0,30.0037,30.1097,29.8711,30.0479,31200.0
2009-01-13 14:30:00,33.99,34.38,33.99,34.29,50900.0,30.039,30.3837,30.039,30.3041,50900.0
2009-01-13 14:35:00,34.28,34.36,34.21,34.31,43000.0,30.2953,30.366,30.2334,30.3218,43000.0
2009-01-13 14:40:00,34.29,34.36,34.26,34.26,28600.0,30.3041,30.366,30.2776,30.2776,28600.0
2009-01-13 14:45:00,34.29,34.43,34.22,34.25,46500.0,30.3041,30.4279,30.2423,30.2688,46500.0
2009-01-13 14:50:00,34.24,34.39,34.14,34.14,29600.0,30.26,30.3925,30.1716,30.1716,29600.0
2009-01-13 14:55:00,34.15,34.24,34.1,34.12,44700.0,30.1804,30.26,30.1362,30.1539,44700.0
2009-01-13 15:00:00,34.09,34.21,34.05,34.19,22900.0,30.1274,30.2334,30.092,30.2158,22900.0
2009-01-13 15:05:00,34.18,34.18,33.9,33.92,34600.0,30.2069,30.2069,29.9595,29.9772,34600.0
2009-01-13 15:10:00,33.92,34.11,33.87,34.08,45900.0,29.9772,30.1451,29.933,30.1186,45900.0
2009-01-13 15:15:00,34.1,34.21,34.02,34.09,32900.0,30.1362,30.2334,30.0655,30.1274,32900.0
2009-01-13 15:20:00,34.08,34.29,34.07,34.24,38600.0,30.1186,30.3041,30.1097,30.26,38600.0
2009-01-13 15:25:00,34.24,34.25,34.09,34.17,30400.0,30.26,30.2688,30.1274,30.1981,30400.0
2009-01-13 15:30:00,34.19,34.27,33.96,34.24,44600.0,30.2158,30.2865,30.0125,30.26,44600.0
2009-01-13 15:35:00,34.25,34.34,34.19,34.24,61100.0,30.2688,30.3483,30.2158,30.26,61100.0
2009-01-13 15:40:00,34.23,34.48,34.19,34.4,77400.0,30.2511,30.4721,30.2158,30.4014,77400.0
2009-01-13 15:45:00,34.41,34.45,34.21,34.34,100700.0,30.4102,30.4455,30.2334,30.3483,100700.0
2009-01-13 15:50:00,34.34,34.43,34.28,34.35,72900.0,30.3483,30.4279,30.2953,30.3572,72900.0
2009-01-13 15:55:00,34.34,34.39,34.32,34.36,124900.0,30.3483,30.3925,30.3307,30.366,124900.0
2009-01-14 09:30:00,33.83,34.15,33.42,34.13,27000.0,29.8976,30.1804,29.5353,30.1627,27000.0
2009-01-14 09:35:00,34.14,34.19,33.37,33.37,37500.0,30.1716,30.2158,29.4911,29.4911,37500.0
2009-01-14 09:40:00,33.37,33.71,33.37,33.43,22500.0,29.4911,29.7916,29.4911,29.5441,22500.0
2009-01-14 09:45:00,33.32,33.46,33.23,33.4,52300.0,29.4469,29.5706,29.3674,29.5176,52300.0
2009-01-14 09:50:00,33.42,33.52,33.17,33.28,24200.0,29.5353,29.6237,29.3143,29.4115,24200.0
2009-01-14 09:55:00,33.3,33.47,33.22,33.25,19300.0,29.4292,29.5795,29.3585,29.385,19300.0
2009-01-14 10:00:00,33.24,33.48,33.18,33.44,31300.0,29.3762,29.5883,29.3232,29.553,31300.0
2009-01-14 10:05:00,33.45,33.8,33.44,33.67,65500.0,29.5618,29.8711,29.553,29.7562,65500.0
2009-01-14 10:10:00,33.67,33.77,33.54,33.55,31500.0,29.7562,29.8446,29.6413,29.6502,31500.0
2009-01-14 10:15:00,33.54,33.55,33.34,33.47,17800.0,29.6413,29.6502,29.4646,29.5795,17800.0
2009-01-14 10:20:00,33.44,33.53,33.34,33.38,20500.0,29.553,29.6325,29.4646,29.4999,20500.0
2009-01-14 10:25:00,33.38,33.46,33.35,33.38,12900.0,29.4999,29.5706,29.4734,29.4999,12900.0
2009-01-14 10:30:00,33.39,33.39,33.13,33.24,22000.0,29.5088,29.5088,29.279,29.3762,22000.0
2009-01-14 10:35:00,33.25,33.27,33.01,33.03,29500.0,29.385,29.4027,29.1729,29.1906,29500.0
2009-01-14 10:40:00,33.03,33.04,32.71,32.75,46700.0,29.1906,29.1994,28.9078,28.9432,46700.0
2009-01-14 10:45:00,32.74,32.93,32.74,32.77,19000.0,28.9343,29.1022,28.9343,28.9608,19000.0
2009-01-14 10:50:00,32.76,32.79,32.58,32.7,26300.0,28.952,28.9785,28.7929,28.899,26300.0
2009-01-14 10:55:00,32.67,32.74,32.57,32.66,37000.0,28.8725,28.9343,28.7841,28.8636,37000.0
2009-01-14 11:00:00,32.67,32.76,32.64,32.73,13400.0,28.8725,28.952,28.8459,28.9255,13400.0
2009-01-14 11:05:00,32.76,32.76,32.65,32.65,21400.0,28.952,28.952,28.8548,28.8548,21400.0
2009-01-14 11:10:00,32.63,32.66,32.49,32.6,16600.0,28.8371,28.8636,28.7134,28.8106,16600.0
2009-01-14 11:15:00,32.61,32.62,32.5,32.55,34400.0,28.8194,28.8283,28.7222,28.7664,34400.0
2009-01-14 11:20:00,32.56,32.84,32.56,32.83,43900.0,28.7752,29.0227,28.7752,29.0139,43900.0
2009-01-14 11:25:00,32.82,32.89,32.8,32.86,13700.0,29.005,29.0669,28.9873,29.0404,13700.0
2009-01-14 11:30:00,32.88,32.9,32.78,32.79,13800.0,29.058,29.0757,28.9697,28.9785,13800.0
2009-01-14 11:35:00,32.8,32.8,32.66,32.72,11800.0,28.9873,28.9873,28.8636,28.9166,11800.0
2009-01-14 11:40:00,32.72,32.75,32.62,32.62,13000.0,28.9166,28.9432,28.8283,28.8283,13000.0
2009-01-14 11:45:00,32.61,32.65,32.55,32.6,8800.0,28.8194,28.8548,28.7664,28.8106,8800.0
2009-01-14 11:50:00,32.58,32.75,32.57,32.74,22800.0,28.7929,28.9432,28.7841,28.9343,22800.0
2009-01-14 11:55:00,32.74,32.81,32.7,32.81,13300.0,28.9343,28.9962,28.899,28.9962,13300.0
2009-01-14 12:00:00,32.82,32.87,32.75,32.86,14400.0,29.005,29.0492,28.9432,29.0404,14400.0
2009-01-14 12:05:00,32.84,32.89,32.78,32.88,17300.0,29.0227,29.0669,28.9697,29.058,17300.0
2009-01-14 12:10:00,32.89,32.94,32.76,32.8,27700.0,29.0669,29.1111,28.952,28.9873,27700.0
2009-01-14 12:15:00,32.81,32.82,32.64,32.66,20900.0,28.9962,29.005,28.8459,28.8636,20900.0
2009-01-14 12:20:00,32.64,32.74,32.63,32.65,18400.0,28.8459,28.9343,28.8371,28.8548,18400.0
2009-01-14 12:25:00,32.65,32.68,32.59,32.65,15500.0,28.8548,28.8813,28.8018,28.8548,15500.0
2009-01-14 12:30:00,32.66,32.7,32.62,32.65,25600.0,28.8636,28.899,28.8283,28.8548,25600.0
2009-01-14 12:35:00,32.65,32.65,32.5,32.53,27500.0,28.8548,28.8548,28.7222,28.7487,27500.0
2009-01-14 12:40:00,32.51,32.55,32.41,32.51,44600.0,28.7311,28.7664,28.6427,28.7311,44600.0
2009-01-14 12:45:00,32.51,32.6,32.46,32.49,38400.0,28.7311,28.8106,28.6869,28.7134,38400.0
2009-01-14 12:50:00,32.49,32.69,32.48,32.68,21100.0,28.7134,28.8901,28.7045,28.8813,21100.0
2009-01-14 12:55:00,32.67,32.78,32.67,32.75,12500.0,28.8725,28.9697,28.8725,28.9432,12500.0
2009-01-14 13:00:00,32.75,32.77,32.68,32.77,11700.0,28.9432,28.9608,28.8813,28.9608,11700.0
2009-01-14 13:05:00,32.77,32.88,32.73,32.82,21400.0,28.9608,29.058,28.9255,29.005,21400.0
2009-01-14 13:10:00,32.84,32.85,32.54,32.56,42400.0,29.0227,29.0315,28.7576,28.7752,42400.0
2009-01-14 13:15:00,32.58,32.58,32.46,32.5,48900.0,28.7929,28.7929,28.6869,28.7222,48900.0
2009-01-14 13:20:00,32.5,32.56,32.45,32.47,30700.0,28.7222,28.7752,28.678,28.6957,30700.0
2009-01-14 13:25:00,32.5,32.6,32.41,32.43,33500.0,28.7222,28.8106,28.6427,28.6604,33500.0
2009-01-14 13:30:00,32.43,32.49,32.35,32.46,36000.0,28.6604,28.7134,28.5897,28.6869,36000.0
2009-01-14 13:35:00,32.44,32.51,32.39,32.43,48600.0,28.6692,28.7311,28.625,28.6604,48600.0
2009-01-14 13:40:00,32.43,32.44,32.36,32.38,29400.0,28.6604,28.6692,28.5985,28.6162,29400.0
2009-01-14 13:45:00,32.38,32.47,32.33,32.45,30000.0,28.6162,28.6957,28.572,28.678,30000.0
2009-01-14 13:50:00,32.44,32.55,32.43,32.55,18600.0,28.6692,28.7664,28.6604,28.7664,18600.0
2009-01-14 13:55:00,32.52,32.63,32.5,32.61,19300.0,28.7399,28.8371,28.7222,28.8194,19300.0
2009-01-14 14:00:00,32.6,32.67,32.51,32.54,38400.0,28.8106,28.8725,28.7311,28.7576,38400.0
2009-01-14 14:05:00,32.56,32.78,32.5,32.78,28300.0,28.7752,28.9697,28.7222,28.9697,28300.0
2009-01-14 14:10:00,32.77,32.88,32.72,32.75,53500.0,28.9608,29.058,28.9166,28.9432,53500.0
2009-01-14 14:15:00,32.74,32.8,32.64,32.65,37400.0,28.9343,28.9873,28.8459,28.8548,37400.0
2009-01-14 14:20:00,32.65,32.68,32.53,32.56,32800.0,28.8548,28.8813,28.7487,28.7752,32800.0
2009-01-14 14:25:00,32.57,32.62,32.54,32.56,16800.0,28.7841,28.8283,28.7576,28.7752,16800.0
2009-01-14 14:30:00,32.57,32.84,32.57,32.79,20000.0,28.7841,29.0227,28.7841,28.9785,20000.0
2009-01-14 14:35:00,32.8,32.94,32.78,32.91,16400.0,28.9873,29.1111,28.9697,29.0846,16400.0
2009-01-14 14:40:00,32.91,33.06,32.88,33.06,16700.0,29.0846,29.2171,29.058,29.2171,16700.0
2009-01-14 14:45:00,33.06,33.08,32.84,32.88,25000.0,29.2171,29.2348,29.0227,29.058,25000.0
2009-01-14 14:50:00,32.88,32.97,32.81,32.83,16800.0,29.058,29.1376,28.9962,29.0139,16800.0
2009-01-14 14:55:00,32.82,32.9,32.8,32.83,13700.0,29.005,29.0757,28.9873,29.0139,13700.0
2009-01-14 15:00:00,32.79,32.79,32.61,32.65,21900.0,28.9785,28.9785,28.8194,28.8548,21900.0
2009-01-14 15:05:00,32.65,32.69,32.56,32.59,23800.0,28.8548,28.8901,28.7752,28.8018,23800.0
2009-01-14 15:10:00,32.59,32.64,32.52,32.6,22700.0,28.8018,28.8459,28.7399,28.8106,22700.0
2009-01-14 15:15:00,32.61,32.61,32.47,32.56,21500.0,28.8194,28.8194,28.6957,28.7752,21500.0
2009-01-14 15:20:00,32.56,32.69,32.55,32.69,32900.0,28.7752,28.8901,28.7664,28.8901,32900.0
2009-01-14 15:25:00,32.69,32.76,32.61,32.69,45900.0,28.8901,28.952,28.8194,28.8901,45900.0
2009-01-14 15:30:00,32.67,32.78,32.65,32.7,42000.0,28.8725,28.9697,28.8548,28.899,42000.0
2009-01-14 15:35:00,32.69,32.7,32.44,32.44,70500.0,28.8901,28.899,28.6692,28.6692,70500.0
2009-01-14 15:40:00,32.46,32.58,32.29,32.53,86100.0,28.6869,28.7929,28.5366,28.7487,86100.0
2009-01-14 15:45:00,32.54,32.57,32.43,32.5,100200.0,28.7576,28.7841,28.6604,28.7222,100200.0
2009-01-14 15:50:00,32.5,32.52,32.34,32.36,150300.0,28.7222,28.7399,28.5808,28.5985,150300.0
2009-01-14 15:55:00,32.36,32.49,32.34,32.46,231900.0,28.5985,28.7134,28.5808,28.6869,231900.0
2009-01-15 09:30:00,32.4,32.44,31.84,31.84,47900.0,28.6338,28.6692,28.1389,28.1389,47900.0
2009-01-15 09:35:00,31.83,31.97,31.62,31.82,94900.0,28.1301,28.2538,27.9445,28.1213,94900.0
2009-01-15 09:40:00,31.82,31.83,31.52,31.55,41400.0,28.1213,28.1301,27.8561,27.8826,41400.0
2009-01-15 09:45:00,31.55,31.58,31.33,31.48,61000.0,27.8826,27.9092,27.6882,27.8208,61000.0
2009-01-15 09:50:00,31.48,31.64,31.45,31.64,70200.0,27.8208,27.9622,27.7943,27.9622,70200.0
2009-01-15 09:55:00,31.64,31.68,31.62,31.66,31900.0,27.9622,27.9975,27.9445,27.9799,31900.0
2009-01-15 10:00:00,31.66,32.08,31.65,32.08,119000.0,27.9799,28.351,27.971,28.351,119000.0
2009-01-15 10:05:00,32.08,32.42,32.04,32.38,105000.0,28.351,28.6515,28.3157,28.6162,105000.0
2009-01-15 10:10:00,32.4,32.4,32.13,32.19,31100.0,28.6338,28.6338,28.3952,28.4482,31100.0
2009-01-15 10:15:00,32.19,32.2,31.96,31.96,22700.0,28.4482,28.4571,28.245,28.245,22700.0
2009-01-15 10:20:00,31.97,32.03,31.74,31.76,28900.0,28.2538,28.3068,28.0506,28.0682,28900.0
2009-01-15 10:25:00,31.76,31.87,31.74,31.78,29600.0,28.0682,28.1654,28.0506,28.0859,29600.0
2009-01-15 10:30:00,31.79,31.85,31.69,31.7,30500.0,28.0947,28.1478,28.0064,28.0152,30500.0
2009-01-15 10:35:00,31.7,31.71,31.43,31.49,29500.0,28.0152,28.024,27.7766,27.8296,29500.0
2009-01-15 10:40:00,31.49,31.56,31.48,31.51,15700.0,27.8296,27.8915,27.8208,27.8473,15700.0
2009-01-15 10:45:00,31.51,31.59,31.44,31.57,13500.0,27.8473,27.918,27.7854,27.9003,13500.0
2009-01-15 10:50:00,31.57,31.59,31.49,31.51,14900.0,27.9003,27.918,27.8296,27.8473,14900.0
2009-01-15 10:55:00,31.52,31.63,31.5,31.51,19600.0,27.8561,27.9533,27.8385,27.8473,19600.0
2009-01-15 11:00:00,31.53,31.55,31.47,31.5,14300.0,27.865,27.8826,27.8119,27.8385,14300.0
2009-01-15 11:05:00,31.49,31.6,31.49,31.6,12700.0,27.8296,27.9268,27.8296,27.9268,12700.0
2009-01-15 11:10:00,31.58,31.66,31.56,31.56,19100.0,27.9092,27.9799,27.8915,27.8915,19100.0
2009-01-15 11:15:00,31.56,31.61,31.48,31.48,40100.0,27.8915,27.9357,27.8208,27.8208,40100.0
2009-01-15 11:20:00,31.51,31.51,31.31,31.31,103000.0,27.8473,27.8473,27.6705,27.6705,103000.0
2009-01-15 11:25:00,31.31,31.36,31.17,31.18,82000.0,27.6705,27.7147,27.5468,27.5557,82000.0
2009-01-15 11:30:00,31.18,31.2,31.12,31.17,42300.0,27.5557,27.5733,27.5026,27.5468,42300.0
2009-01-15 11:35:00,31.17,31.18,31.03,31.11,30500.0,27.5468,27.5557,27.4231,27.4938,30500.0
2009-01-15 11:40:00,31.11,31.15,31.03,31.03,22800.0,27.4938,27.5291,27.4231,27.4231,22800.0
2009-01-15 11:45:00,31.03,31.05,30.87,30.89,58100.0,27.4231,27.4408,27.2817,27.2994,58100.0
2009-01-15 11:50:00,30.9,30.95,30.82,30.86,40800.0,27.3082,27.3524,27.2375,27.2728,40800.0
2009-01-15 11:55:00,30.86,30.87,30.63,30.63,59100.0,27.2728,27.2817,27.0696,27.0696,59100.0
2009-01-15 12:00:00,30.67,30.73,30.59,30.73,43600.0,27.1049,27.158,27.0342,27.158,43600.0
2009-01-15 12:05:00,30.73,30.79,30.61,30.77,56100.0,27.158,27.211,27.0519,27.1933,56100.0
2009-01-15 12:10:00,30.76,30.89,30.7,30.83,26600.0,27.1845,27.2994,27.1314,27.2463,26600.0
2009-01-15 12:15:00,30.83,30.85,30.7,30.82,39100.0,27.2463,27.264,27.1314,27.2375,39100.0
2009-01-15 12:20:00,30.81,30.82,30.65,30.66,36400.0,27.2287,27.2375,27.0873,27.0961,36400.0
2009-01-15 12:25:00,30.66,30.75,30.65,30.75,37300.0,27.0961,27.1756,27.0873,27.1756,37300.0
2009-01-15 12:30:00,30.74,30.84,30.74,30.82,26100.0,27.1668,27.2552,27.1668,27.2375,26100.0
2009-01-15 12:35:00,30.8,30.84,30.67,30.7,35400.0,27.2198,27.2552,27.1049,27.1314,35400.0
2009-01-15 12:40:00,30.69,30.71,30.54,30.59,44200.0,27.1226,27.1403,26.99,27.0342,44200.0
2009-01-15 12:45:00,30.59,30.6,30.52,30.58,17000.0,27.0342,27.0431,26.9724,27.0254,17000.0
2009-01-15 12:50:00,30.58,30.6,30.54,30.55,25800.0,27.0254,27.0431,26.99,26.9989,25800.0
2009-01-15 12:55:00,30.56,30.61,30.51,30.59,37200.0,27.0077,27.0519,26.9635,27.0342,37200.0
2009-01-15 13:00:00,30.59,30.62,30.49,30.57,61700.0,27.0342,27.0607,26.9459,27.0166,61700.0
2009-01-15 13:05:00,30.56,30.6,30.54,30.6,21200.0,27.0077,27.0431,26.99,27.0431,21200.0
2009-01-15 13:10:00,30.6,30.63,30.55,30.61,37900.0,27.0431,27.0696,26.9989,27.0519,37900.0
2009-01-15 13:15:00,30.59,30.64,30.56,30.64,90600.0,27.0342,27.0784,27.0077,27.0784,90600.0
2009-01-15 13:20:00,30.65,30.76,30.6,30.72,22600.0,27.0873,27.1845,27.0431,27.1491,22600.0
2009-01-15 13:25:00,30.78,30.94,30.75,30.94,26600.0,27.2021,27.3435,27.1756,27.3435,26600.0
2009-01-15 13:30:00,30.91,31.05,30.91,31.01,28600.0,27.317,27.4408,27.317,27.4054,28600.0
2009-01-15 13:35:00,31.0,31.15,30.96,31.13,23300.0,27.3966,27.5291,27.3612,27.5115,23300.0
2009-01-15 13:40:00,31.12,31.16,31.04,31.09,44400.0,27.5026,27.538,27.4319,27.4761,44400.0
2009-01-15 13:45:00,31.11,31.11,30.96,30.99,49200.0,27.4938,27.4938,27.3612,27.3877,49200.0
2009-01-15 13:50:00,30.97,31.11,30.95,31.08,29300.0,27.3701,27.4938,27.3524,27.4673,29300.0
2009-01-15 13:55:00,31.1,31.27,31.08,31.22,19200.0,27.485,27.6352,27.4673,27.591,19200.0
2009-01-15 14:00:00,31.2,31.35,31.14,31.18,43300.0,27.5733,27.7059,27.5203,27.5557,43300.0
2009-01-15 14:05:00,31.17,31.35,31.17,31.2,54300.0,27.5468,27.7059,27.5468,27.5733,54300.0
2009-01-15 14:10:00,31.2,31.23,31.13,31.17,49200.0,27.5733,27.5998,27.5115,27.5468,49200.0
2009-01-15 14:15:00,31.18,31.23,31.13,31.19,32400.0,27.5557,27.5998,27.5115,27.5645,32400.0
2009-01-15 14:20:00,31.2,31.26,31.15,31.18,54600.0,27.5733,27.6264,27.5291,27.5557,54600.0
2009-01-15 14:25:00,31.17,31.41,31.15,31.35,50700.0,27.5468,27.7589,27.5291,27.7059,50700.0
2009-01-15 14:30:00,31.36,31.6,31.31,31.58,54100.0,27.7147,27.9268,27.6705,27.9092,54100.0
2009-01-15 14:35:00,31.57,31.61,31.48,31.51,112400.0,27.9003,27.9357,27.8208,27.8473,112400.0
2009-01-15 14:40:00,31.53,31.74,31.46,31.59,63300.0,27.865,28.0506,27.8031,27.918,63300.0
2009-01-15 14:45:00,31.59,31.73,31.56,31.71,69600.0,27.918,28.0417,27.8915,28.024,69600.0
2009-01-15 14:50:00,31.68,31.74,31.57,31.68,50500.0,27.9975,28.0506,27.9003,27.9975,50500.0
2009-01-15 14:55:00,31.69,31.88,31.69,31.87,245500.0,28.0064,28.1743,28.0064,28.1654,245500.0
2009-01-15 15:00:00,31.89,31.9,31.76,31.83,57500.0,28.1831,28.192,28.0682,28.1301,57500.0
2009-01-15 15:05:00,31.84,31.93,31.71,31.79,31900.0,28.1389,28.2185,28.024,28.0947,31900.0
2009-01-15 15:10:00,31.79,31.93,31.79,31.92,27200.0,28.0947,28.2185,28.0947,28.2096,27200.0
2009-01-15 15:15:00,31.92,32.02,31.83,31.92,58500.0,28.2096,28.298,28.1301,28.2096,58500.0
2009-01-15 15:20:00,31.93,31.93,31.65,31.65,67300.0,28.2185,28.2185,27.971,27.971,67300.0
2009-01-15 15:25:00,31.65,31.7,31.54,31.7,57500.0,27.971,28.0152,27.8738,28.0152,57500.0
2009-01-15 15:30:00,31.68,31.71,31.58,31.65,62800.0,27.9975,28.024,27.9092,27.971,62800.0
2009-01-15 15:35:00,31.67,31.68,31.5,31.62,75000.0,27.9887,27.9975,27.8385,27.9445,75000.0
2009-01-15 15:40:00,31.63,31.74,31.55,31.58,254600.0,27.9533,28.0506,27.8826,27.9092,254600.0
2009-01-15 15:45:00,31.58,31.77,31.5,31.54,141800.0,27.9092,28.0771,27.8385,27.8738,141800.0
2009-01-15 15:50:00,31.52,31.55,31.36,31.46,247900.0,27.8561,27.8826,27.7147,27.8031,247900.0
2009-01-15 15:55:00,31.46,31.68,31.35,31.64,349300.0,27.8031,27.9975,27.7059,27.9622,349300.0
2009-01-16 09:30:00,32.44,32.44,32.08,32.36,141700.0,28.6692,28.6692,28.351,28.5985,141700.0
2009-01-16 09:35:00,32.35,32.41,31.85,31.87,62300.0,28.5897,28.6427,28.1478,28.1654,62300.0
2009-01-16 09:40:00,31.9,32.33,31.87,32.28,46800.0,28.192,28.572,28.1654,28.5278,46800.0
2009-01-16 09:45:00,32.29,32.52,32.29,32.31,39900.0,28.5366,28.7399,28.5366,28.5543,39900.0
2009-01-16 09:50:00,32.3,32.44,32.29,32.34,33500.0,28.5455,28.6692,28.5366,28.5808,33500.0
2009-01-16 09:55:00,32.35,32.46,32.14,32.43,41500.0,28.5897,28.6869,28.4041,28.6604,41500.0
2009-01-16 10:00:00,32.45,32.82,32.43,32.75,69300.0,28.678,29.005,28.6604,28.9432,69300.0
2009-01-16 10:05:00,32.75,32.9,32.74,32.88,31800.0,28.9432,29.0757,28.9343,29.058,31800.0
2009-01-16 10:10:00,32.86,32.92,32.74,32.83,37900.0,29.0404,29.0934,28.9343,29.0139,37900.0
2009-01-16 10:15:00,32.83,32.98,32.77,32.97,42800.0,29.0139,29.1464,28.9608,29.1376,42800.0
2009-01-16 10:20:00,32.96,33.17,32.87,32.95,69400.0,29.1287,29.3143,29.0492,29.1199,69400.0
2009-01-16 10:25:00,32.92,33.21,32.9,33.19,75000.0,29.0934,29.3497,29.0757,29.332,75000.0
2009-01-16 10:30:00,33.13,33.21,33.05,33.15,33300.0,29.279,29.3497,29.2083,29.2967,33300.0
2009-01-16 10:35:00,33.14,33.23,33.06,33.23,49300.0,29.2878,29.3674,29.2171,29.3674,49300.0
2009-01-16 10:40:00,33.22,33.26,33.11,33.11,15700.0,29.3585,29.3939,29.2613,29.2613,15700.0
2009-01-16 10:45:00,33.11,33.25,33.1,33.13,19000.0,29.2613,29.385,29.2525,29.279,19000.0
2009-01-16 10:50:00,33.14,33.34,33.09,33.28,27600.0,29.2878,29.4646,29.2436,29.4115,27600.0
2009-01-16 10:55:00,33.25,33.38,33.07,33.09,36300.0,29.385,29.4999,29.226,29.2436,36300.0
2009-01-16 11:00:00,33.09,33.12,32.91,33.0,39100.0,29.2436,29.2701,29.0846,29.1641,39100.0
2009-01-16 11:05:00,32.99,33.0,32.84,32.94,18300.0,29.1553,29.1641,29.0227,29.1111,18300.0
2009-01-16 11:10:00,32.92,32.96,32.88,32.93,17300.0,29.0934,29.1287,29.058,29.1022,17300.0
2009-01-16 11:15:00,32.93,33.01,32.93,32.96,43600.0,29.1022,29.1729,29.1022,29.1287,43600.0
2009-01-16 11:20:00,32.96,33.09,32.96,33.06,38100.0,29.1287,29.2436,29.1287,29.2171,38100.0
2009-01-16 11:25:00,33.09,33.22,33.07,33.21,16800.0,29.2436,29.3585,29.226,29.3497,16800.0
2009-01-16 11:30:00,33.22,33.22,33.1,33.11,21600.0,29.3585,29.3585,29.2525,29.2613,21600.0
2009-01-16 11:35:00,33.11,33.14,33.0,33.09,39300.0,29.2613,29.2878,29.1641,29.2436,39300.0
2009-01-16 11:40:00,33.06,33.17,32.99,33.17,23300.0,29.2171,29.3143,29.1553,29.3143,23300.0
2009-01-16 11:45:00,33.19,33.2,33.11,33.17,41700.0,29.332,29.3408,29.2613,29.3143,41700.0
2009-01-16 11:50:00,33.17,33.28,33.13,33.14,44200.0,29.3143,29.4115,29.279,29.2878,44200.0
2009-01-16 11:55:00,33.14,33.16,32.99,33.03,28000.0,29.2878,29.3055,29.1553,29.1906,28000.0
2009-01-16 12:00:00,33.04,33.06,32.95,32.98,13800.0,29.1994,29.2171,29.1199,29.1464,13800.0
2009-01-16 12:05:00,32.97,32.99,32.92,32.93,9000.0,29.1376,29.1553,29.0934,29.1022,9000.0
2009-01-16 12:10:00,32.95,32.96,32.84,32.86,38500.0,29.1199,29.1287,29.0227,29.0404,38500.0
2009-01-16 12:15:00,32.88,32.96,32.8,32.88,23400.0,29.058,29.1287,28.9873,29.058,23400.0
2009-01-16 12:20:00,32.89,32.94,32.8,32.88,36200.0,29.0669,29.1111,28.9873,29.058,36200.0
2009-01-16 12:25:00,32.87,33.04,32.86,33.0,33500.0,29.0492,29.1994,29.0404,29.1641,33500.0
2009-01-16 12:30:00,33.01,33.09,32.98,33.04,37400.0,29.1729,29.2436,29.1464,29.1994,37400.0
2009-01-16 12:35:00,33.03,33.22,32.98,33.22,30500.0,29.1906,29.3585,29.1464,29.3585,30500.0
2009-01-16 12:40:00,33.23,33.26,33.12,33.23,20400.0,29.3674,29.3939,29.2701,29.3674,20400.0
2009-01-16 12:45:00,33.22,33.26,33.12,33.13,23200.0,29.3585,29.3939,29.2701,29.279,23200.0
2009-01-16 12:50:00,33.13,33.36,33.13,33.3,16300.0,29.279,29.4822,29.279,29.4292,16300.0
2009-01-16 12:55:00,33.29,33.29,33.24,33.27,15000.0,29.4204,29.4204,29.3762,29.4027,15000.0
2009-01-16 13:00:00,33.27,33.44,33.27,33.29,36500.0,29.4027,29.553,29.4027,29.4204,36500.0
2009-01-16 13:05:00,33.29,33.29,33.22,33.23,12200.0,29.4204,29.4204,29.3585,29.3674,12200.0
2009-01-16 13:10:00,33.25,33.47,33.25,33.4,16000.0,29.385,29.5795,29.385,29.5176,16000.0
2009-01-16 13:15:00,33.37,33.38,33.24,33.29,10700.0,29.4911,29.4999,29.3762,29.4204,10700.0
2009-01-16 13:20:00,33.31,33.38,33.24,33.33,19400.0,29.4381,29.4999,29.3762,29.4557,19400.0
2009-01-16 13:25:00,33.31,33.4,33.26,33.37,25400.0,29.4381,29.5176,29.3939,29.4911,25400.0
2009-01-16 13:30:00,33.41,33.49,33.29,33.47,23000.0,29.5264,29.5971,29.4204,29.5795,23000.0
2009-01-16 13:35:00,33.48,33.69,33.48,33.59,23000.0,29.5883,29.7739,29.5883,29.6855,23000.0
2009-01-16 13:40:00,33.61,33.67,33.54,33.6,25000.0,29.7032,29.7562,29.6413,29.6944,25000.0
2009-01-16 13:45:00,33.58,33.58,33.49,33.5,19500.0,29.6767,29.6767,29.5971,29.606,19500.0
2009-01-16 13:50:00,33.5,33.56,33.42,33.45,14400.0,29.606,29.659,29.5353,29.5618,14400.0
2009-01-16 13:55:00,33.42,33.64,33.41,33.6,19100.0,29.5353,29.7297,29.5264,29.6944,19100.0
2009-01-16 14:00:00,33.62,33.69,33.56,33.65,18600.0,29.712,29.7739,29.659,29.7385,18600.0
2009-01-16 14:05:00,33.66,33.76,33.56,33.56,80400.0,29.7474,29.8358,29.659,29.659,80400.0
2009-01-16 14:10:00,33.56,33.58,33.36,33.42,45100.0,29.659,29.6767,29.4822,29.5353,45100.0
2009-01-16 14:15:00,33.44,33.49,33.23,33.26,33600.0,29.553,29.5971,29.3674,29.3939,33600.0
2009-01-16 14:20:00,33.28,33.32,33.18,33.31,25900.0,29.4115,29.4469,29.3232,29.4381,25900.0
2009-01-16 14:25:00,33.32,33.43,33.32,33.38,19500.0,29.4469,29.5441,29.4469,29.4999,19500.0
2009-01-16 14:30:00,33.39,33.49,33.22,33.23,36500.0,29.5088,29.5971,29.3585,29.3674,36500.0
2009-01-16 14:35:00,33.25,33.44,33.24,33.35,23000.0,29.385,29.553,29.3762,29.4734,23000.0
2009-01-16 14:40:00,33.41,33.49,33.28,33.41,27100.0,29.5264,29.5971,29.4115,29.5264,27100.0
2009-01-16 14:45:00,33.38,33.48,33.34,33.42,21800.0,29.4999,29.5883,29.4646,29.5353,21800.0
2009-01-16 14:50:00,33.43,33.53,33.43,33.47,34500.0,29.5441,29.6325,29.5441,29.5795,34500.0
2009-01-16 14:55:00,33.46,33.51,33.42,33.46,41700.0,29.5706,29.6148,29.5353,29.5706,41700.0
2009-01-16 15:00:00,33.46,33.52,33.41,33.42,53200.0,29.5706,29.6237,29.5264,29.5353,53200.0
2009-01-16 15:05:00,33.43,33.53,33.43,33.49,51100.0,29.5441,29.6325,29.5441,29.5971,51100.0
2009-01-16 15:10:00,33.5,33.61,33.45,33.47,23900.0,29.606,29.7032,29.5618,29.5795,23900.0
2009-01-16 15:15:00,33.47,33.6,33.42,33.44,30900.0,29.5795,29.6944,29.5353,29.553,30900.0
2009-01-16 15:20:00,33.45,33.61,33.4,33.52,29300.0,29.5618,29.7032,29.5176,29.6237,29300.0
2009-01-16 15:25:00,33.52,33.56,33.25,33.26,45800.0,29.6237,29.659,29.385,29.3939,45800.0
2009-01-16 15:30:00,33.25,33.37,33.23,33.34,38500.0,29.385,29.4911,29.3674,29.4646,38500.0
2009-01-16 15:35:00,33.32,33.52,33.27,33.44,33900.0,29.4469,29.6237,29.4027,29.553,33900.0
2009-01-16 15:40:00,33.43,33.52,33.29,33.44,47600.0,29.5441,29.6237,29.4204,29.553,47600.0
2009-01-16 15:45:00,33.43,33.49,33.38,33.4,52500.0,29.5441,29.5971,29.4999,29.5176,52500.0
2009-01-16 15:50:00,33.4,33.45,33.25,33.33,69300.0,29.5176,29.5618,29.385,29.4557,69300.0
2009-01-16 15:55:00,33.3,33.31,33.08,33.15,158600.0,29.4292,29.4381,29.2348,29.2967,158600.0
2009-01-20 09:30:00,33.14,33.79,33.14,33.63,37900.0,29.2878,29.8623,29.2878,29.7209,37900.0
2009-01-20 09:35:00,33.62,33.71,32.86,32.93,28300.0,29.712,29.7916,29.0404,29.1022,28300.0
2009-01-20 09:40:00,32.96,33.25,32.95,32.99,41300.0,29.1287,29.385,29.1199,29.1553,41300.0
2009-01-20 09:45:00,32.99,33.1,32.23,32.25,86500.0,29.1553,29.2525,28.4836,28.5013,86500.0
2009-01-20 09:50:00,32.27,32.34,32.0,32.01,70400.0,28.519,28.5808,28.2803,28.2892,70400.0
2009-01-20 09:55:00,32.1,32.55,32.08,32.27,42000.0,28.3687,28.7664,28.351,28.519,42000.0
2009-01-20 10:00:00,32.29,32.3,31.88,32.0,35500.0,28.5366,28.5455,28.1743,28.2803,35500.0
2009-01-20 10:05:00,31.97,32.27,31.96,32.22,54400.0,28.2538,28.519,28.245,28.4748,54400.0
2009-01-20 10:10:00,32.21,32.29,32.11,32.2,17500.0,28.4659,28.5366,28.3775,28.4571,17500.0
2009-01-20 10:15:00,32.2,32.37,32.19,32.26,24400.0,28.4571,28.6073,28.4482,28.5101,24400.0
2009-01-20 10:20:00,32.2,32.46,32.16,32.37,18300.0,28.4571,28.6869,28.4217,28.6073,18300.0
2009-01-20 10:25:00,32.35,32.64,32.3,32.6,19900.0,28.5897,28.8459,28.5455,28.8106,19900.0
2009-01-20 10:30:00,32.6,32.63,32.46,32.46,20300.0,28.8106,28.8371,28.6869,28.6869,20300.0
2009-01-20 10:35:00,32.46,32.53,32.35,32.41,22200.0,28.6869,28.7487,28.5897,28.6427,22200.0
2009-01-20 10:40:00,32.36,32.41,32.33,32.37,16700.0,28.5985,28.6427,28.572,28.6073,16700.0
2009-01-20 10:45:00,32.37,32.41,32.33,32.41,16900.0,28.6073,28.6427,28.572,28.6427,16900.0
2009-01-20 10:50:00,32.42,32.56,32.33,32.53,22600.0,28.6515,28.7752,28.572,28.7487,22600.0
2009-01-20 10:55:00,32.53,32.54,32.29,32.36,14700.0,28.7487,28.7576,28.5366,28.5985,14700.0
2009-01-20 11:00:00,32.36,32.53,32.34,32.37,21600.0,28.5985,28.7487,28.5808,28.6073,21600.0
2009-01-20 11:05:00,32.36,32.43,32.23,32.29,18600.0,28.5985,28.6604,28.4836,28.5366,18600.0
2009-01-20 11:10:00,32.29,32.29,32.16,32.18,26700.0,28.5366,28.5366,28.4217,28.4394,26700.0
2009-01-20 11:15:00,32.18,32.21,32.15,32.18,31700.0,28.4394,28.4659,28.4129,28.4394,31700.0
2009-01-20 11:20:00,32.17,32.19,32.1,32.11,39800.0,28.4306,28.4482,28.3687,28.3775,39800.0
2009-01-20 11:25:00,32.1,32.25,32.07,32.2,40100.0,28.3687,28.5013,28.3422,28.4571,40100.0
2009-01-20 11:30:00,32.2,32.28,32.19,32.23,16800.0,28.4571,28.5278,28.4482,28.4836,16800.0
2009-01-20 11:35:00,32.25,32.4,32.22,32.28,26700.0,28.5013,28.6338,28.4748,28.5278,26700.0
2009-01-20 11:40:00,32.28,32.48,32.27,32.41,13300.0,28.5278,28.7045,28.519,28.6427,13300.0
2009-01-20 11:45:00,32.44,32.48,32.38,32.44,9500.0,28.6692,28.7045,28.6162,28.6692,9500.0
2009-01-20 11:50:00,32.45,32.45,32.27,32.3,9700.0,28.678,28.678,28.519,28.5455,9700.0
2009-01-20 11:55:00,32.31,32.4,32.05,32.17,59800.0,28.5543,28.6338,28.3245,28.4306,59800.0
2009-01-20 12:00:00,32.15,32.41,32.12,32.4,33100.0,28.4129,28.6427,28.3864,28.6338,33100.0
2009-01-20 12:05:00,32.38,32.39,32.26,32.35,28700.0,28.6162,28.625,28.5101,28.5897,28700.0
2009-01-20 12:10:00,32.35,32.51,32.32,32.51,37800.0,28.5897,28.7311,28.5631,28.7311,37800.0
2009-01-20 12:15:00,32.51,32.58,32.37,32.4,19600.0,28.7311,28.7929,28.6073,28.6338,19600.0
2009-01-20 12:20:00,32.39,32.44,32.33,32.41,42200.0,28.625,28.6692,28.572,28.6427,42200.0
2009-01-20 12:25:00,32.41,32.43,32.15,32.24,49400.0,28.6427,28.6604,28.4129,28.4924,49400.0
2009-01-20 12:30:00,32.22,32.38,32.21,32.37,25400.0,28.4748,28.6162,28.4659,28.6073,25400.0
2009-01-20 12:35:00,32.38,32.45,32.3,32.35,18800.0,28.6162,28.678,28.5455,28.5897,18800.0
2009-01-20 12:40:00,32.32,32.5,32.26,32.47,28100.0,28.5631,28.7222,28.5101,28.6957,28100.0
2009-01-20 12:45:00,32.52,32.61,32.36,32.42,20000.0,28.7399,28.8194,28.5985,28.6515,20000.0
2009-01-20 12:50:00,32.42,32.48,32.2,32.3,18600.0,28.6515,28.7045,28.4571,28.5455,18600.0
2009-01-20 12:55:00,32.25,32.33,32.2,32.27,17800.0,28.5013,28.572,28.4571,28.519,17800.0
2009-01-20 13:00:00,32.29,32.52,32.27,32.34,27400.0,28.5366,28.7399,28.519,28.5808,27400.0
2009-01-20 13:05:00,32.34,32.34,32.2,32.24,20500.0,28.5808,28.5808,28.4571,28.4924,20500.0
2009-01-20 13:10:00,32.23,32.33,32.2,32.26,34800.0,28.4836,28.572,28.4571,28.5101,34800.0
2009-01-20 13:15:00,32.26,32.39,32.2,32.33,23000.0,28.5101,28.625,28.4571,28.572,23000.0
2009-01-20 13:20:00,32.32,32.42,32.24,32.4,32800.0,28.5631,28.6515,28.4924,28.6338,32800.0
2009-01-20 13:25:00,32.4,32.57,32.35,32.53,29100.0,28.6338,28.7841,28.5897,28.7487,29100.0
2009-01-20 13:30:00,32.52,32.52,32.28,32.28,22100.0,28.7399,28.7399,28.5278,28.5278,22100.0
2009-01-20 13:35:00,32.29,32.46,32.29,32.45,22900.0,28.5366,28.6869,28.5366,28.678,22900.0
2009-01-20 13:40:00,32.44,32.54,32.43,32.53,19200.0,28.6692,28.7576,28.6604,28.7487,19200.0
2009-01-20 13:45:00,32.5,32.5,32.32,32.33,19300.0,28.7222,28.7222,28.5631,28.572,19300.0
2009-01-20 13:50:00,32.33,32.41,32.27,32.28,17100.0,28.572,28.6427,28.519,28.5278,17100.0
2009-01-20 13:55:00,32.3,32.44,32.28,32.36,20000.0,28.5455,28.6692,28.5278,28.5985,20000.0
2009-01-20 14:00:00,32.35,32.38,32.27,32.38,16100.0,28.5897,28.6162,28.519,28.6162,16100.0
2009-01-20 14:05:00,32.4,32.46,32.35,32.37,23000.0,28.6338,28.6869,28.5897,28.6073,23000.0
2009-01-20 14:10:00,32.38,32.41,32.34,32.35,24300.0,28.6162,28.6427,28.5808,28.5897,24300.0
2009-01-20 14:15:00,32.33,32.45,32.24,32.26,24800.0,28.572,28.678,28.4924,28.5101,24800.0
2009-01-20 14:20:00,32.25,32.25,32.1,32.19,39700.0,28.5013,28.5013,28.3687,28.4482,39700.0
2009-01-20 14:25:00,32.2,32.25,32.08,32.17,59400.0,28.4571,28.5013,28.351,28.4306,59400.0
2009-01-20 14:30:00,32.16,32.33,32.13,32.33,34000.0,28.4217,28.572,28.3952,28.572,34000.0
2009-01-20 14:35:00,32.3,32.36,32.19,32.26,20300.0,28.5455,28.5985,28.4482,28.5101,20300.0
2009-01-20 14:40:00,32.26,32.32,32.15,32.23,35800.0,28.5101,28.5631,28.4129,28.4836,35800.0
2009-01-20 14:45:00,32.25,32.27,32.07,32.09,37800.0,28.5013,28.519,28.3422,28.3599,37800.0
2009-01-20 14:50:00,32.09,32.27,32.0,32.24,32200.0,28.3599,28.519,28.2803,28.4924,32200.0
2009-01-20 14:55:00,32.25,32.26,32.09,32.14,37200.0,28.5013,28.5101,28.3599,28.4041,37200.0
2009-01-20 15:00:00,32.12,32.19,32.04,32.09,44800.0,28.3864,28.4482,28.3157,28.3599,44800.0
2009-01-20 15:05:00,32.09,32.09,31.88,31.95,59700.0,28.3599,28.3599,28.1743,28.2361,59700.0
2009-01-20 15:10:00,31.95,32.06,31.94,31.97,24400.0,28.2361,28.3334,28.2273,28.2538,24400.0
2009-01-20 15:15:00,31.97,32.04,31.78,31.94,78800.0,28.2538,28.3157,28.0859,28.2273,78800.0
2009-01-20 15:20:00,31.95,32.02,31.84,31.93,51300.0,28.2361,28.298,28.1389,28.2185,51300.0
2009-01-20 15:25:00,31.93,32.12,31.87,32.09,48600.0,28.2185,28.3864,28.1654,28.3599,48600.0
2009-01-20 15:30:00,32.08,32.18,32.05,32.15,73500.0,28.351,28.4394,28.3245,28.4129,73500.0
2009-01-20 15:35:00,32.16,32.29,32.12,32.16,55200.0,28.4217,28.5366,28.3864,28.4217,55200.0
2009-01-20 15:40:00,32.17,32.25,32.02,32.09,77300.0,28.4306,28.5013,28.298,28.3599,77300.0
2009-01-20 15:45:00,32.08,32.23,32.0,32.2,67500.0,28.351,28.4836,28.2803,28.4571,67500.0
2009-01-20 15:50:00,32.19,32.19,31.9,31.97,57800.0,28.4482,28.4482,28.192,28.2538,57800.0
2009-01-20 15:55:00,31.98,31.99,31.8,31.9,77300.0,28.2627,28.2715,28.1036,28.192,77300.0
2009-01-21 09:30:00,32.37,32.63,32.1,32.37,39100.0,28.6073,28.8371,28.3687,28.6073,39100.0
2009-01-21 09:35:00,32.34,32.75,32.27,32.68,20200.0,28.5808,28.9432,28.519,28.8813,20200.0
2009-01-21 09:40:00,32.7,32.78,32.6,32.74,18500.0,28.899,28.9697,28.8106,28.9343,18500.0
2009-01-21 09:45:00,32.73,32.97,32.72,32.94,24400.0,28.9255,29.1376,28.9166,29.1111,24400.0
2009-01-21 09:50:00,32.95,33.09,32.85,33.09,35200.0,29.1199,29.2436,29.0315,29.2436,35200.0
2009-01-21 09:55:00,33.08,33.09,32.77,32.81,37100.0,29.2348,29.2436,28.9608,28.9962,37100.0
2009-01-21 10:00:00,32.83,32.89,32.66,32.7,32600.0,29.0139,29.0669,28.8636,28.899,32600.0
2009-01-21 10:05:00,32.72,32.81,32.5,32.52,19300.0,28.9166,28.9962,28.7222,28.7399,19300.0
2009-01-21 10:10:00,32.53,32.69,32.51,32.66,20200.0,28.7487,28.8901,28.7311,28.8636,20200.0
2009-01-21 10:15:00,32.7,32.87,32.6,32.75,44600.0,28.899,29.0492,28.8106,28.9432,44600.0
2009-01-21 10:20:00,32.77,32.85,32.6,32.67,34900.0,28.9608,29.0315,28.8106,28.8725,34900.0
2009-01-21 10:25:00,32.69,32.81,32.47,32.47,26100.0,28.8901,28.9962,28.6957,28.6957,26100.0
2009-01-21 10:30:00,32.49,32.64,32.47,32.59,17800.0,28.7134,28.8459,28.6957,28.8018,17800.0
2009-01-21 10:35:00,32.6,32.67,32.47,32.56,18900.0,28.8106,28.8725,28.6957,28.7752,18900.0
2009-01-21 10:40:00,32.56,32.58,32.35,32.47,53900.0,28.7752,28.7929,28.5897,28.6957,53900.0
2009-01-21 10:45:00,32.47,32.49,32.29,32.31,30200.0,28.6957,28.7134,28.5366,28.5543,30200.0
2009-01-21 10:50:00,32.3,32.39,32.23,32.29,30400.0,28.5455,28.625,28.4836,28.5366,30400.0
2009-01-21 10:55:00,32.33,32.33,31.94,32.08,51100.0,28.572,28.572,28.2273,28.351,51100.0
2009-01-21 11:00:00,32.04,32.25,32.04,32.19,31100.0,28.3157,28.5013,28.3157,28.4482,31100.0
2009-01-21 11:05:00,32.22,32.44,32.22,32.37,21100.0,28.4748,28.6692,28.4748,28.6073,21100.0
2009-01-21 11:10:00,32.36,32.36,32.19,32.2,24500.0,28.5985,28.5985,28.4482,28.4571,24500.0
2009-01-21 11:15:00,32.18,32.34,32.13,32.3,23400.0,28.4394,28.5808,28.3952,28.5455,23400.0
2009-01-21 11:20:00,32.28,32.33,32.14,32.22,38600.0,28.5278,28.572,28.4041,28.4748,38600.0
2009-01-21 11:25:00,32.24,32.28,32.16,32.25,19000.0,28.4924,28.5278,28.4217,28.5013,19000.0
2009-01-21 11:30:00,32.25,32.34,32.22,32.24,12800.0,28.5013,28.5808,28.4748,28.4924,12800.0
2009-01-21 11:35:00,32.26,32.32,32.22,32.3,10000.0,28.5101,28.5631,28.4748,28.5455,10000.0
2009-01-21 11:40:00,32.3,32.45,32.27,32.41,15700.0,28.5455,28.678,28.519,28.6427,15700.0
2009-01-21 11:45:00,32.39,32.44,32.33,32.35,10500.0,28.625,28.6692,28.572,28.5897,10500.0
2009-01-21 11:50:00,32.37,32.49,32.34,32.39,31700.0,28.6073,28.7134,28.5808,28.625,31700.0
2009-01-21 11:55:00,32.4,32.4,32.27,32.34,11600.0,28.6338,28.6338,28.519,28.5808,11600.0
2009-01-21 12:00:00,32.36,32.48,32.33,32.47,19200.0,28.5985,28.7045,28.572,28.6957,19200.0
2009-01-21 12:05:00,32.47,32.7,32.45,32.69,34000.0,28.6957,28.899,28.678,28.8901,34000.0
2009-01-21 12:10:00,32.71,32.81,32.65,32.73,21900.0,28.9078,28.9962,28.8548,28.9255,21900.0
2009-01-21 12:15:00,32.73,32.8,32.69,32.74,23900.0,28.9255,28.9873,28.8901,28.9343,23900.0
2009-01-21 12:20:00,32.73,32.83,32.64,32.64,40500.0,28.9255,29.0139,28.8459,28.8459,40500.0
2009-01-21 12:25:00,32.65,32.7,32.59,32.66,22800.0,28.8548,28.899,28.8018,28.8636,22800.0
2009-01-21 12:30:00,32.68,32.84,32.64,32.79,27000.0,28.8813,29.0227,28.8459,28.9785,27000.0
2009-01-21 12:35:00,32.77,32.84,32.7,32.7,11600.0,28.9608,29.0227,28.899,28.899,11600.0
2009-01-21 12:40:00,32.7,32.78,32.64,32.69,12200.0,28.899,28.9697,28.8459,28.8901,12200.0
2009-01-21 12:45:00,32.7,32.7,32.59,32.66,13200.0,28.899,28.899,28.8018,28.8636,13200.0
2009-01-21 12:50:00,32.66,32.71,32.64,32.65,15700.0,28.8636,28.9078,28.8459,28.8548,15700.0
2009-01-21 12:55:00,32.65,32.83,32.65,32.83,20200.0,28.8548,29.0139,28.8548,29.0139,20200.0
2009-01-21 13:00:00,32.83,32.9,32.78,32.87,26200.0,29.0139,29.0757,28.9697,29.0492,26200.0
2009-01-21 13:05:00,32.86,33.0,32.86,32.96,28900.0,29.0404,29.1641,29.0404,29.1287,28900.0
2009-01-21 13:10:00,32.97,32.98,32.78,32.82,21600.0,29.1376,29.1464,28.9697,29.005,21600.0
2009-01-21 13:15:00,32.82,32.9,32.78,32.88,22600.0,29.005,29.0757,28.9697,29.058,22600.0
2009-01-21 13:20:00,32.88,32.9,32.82,32.89,12000.0,29.058,29.0757,29.005,29.0669,12000.0
2009-01-21 13:25:00,32.89,32.9,32.72,32.77,21800.0,29.0669,29.0757,28.9166,28.9608,21800.0
2009-01-21 13:30:00,32.78,33.11,32.7,33.11,50400.0,28.9697,29.2613,28.899,29.2613,50400.0
2009-01-21 13:35:00,33.14,33.21,33.03,33.1,29000.0,29.2878,29.3497,29.1906,29.2525,29000.0
2009-01-21 13:40:00,33.11,33.16,33.04,33.07,38800.0,29.2613,29.3055,29.1994,29.226,38800.0
2009-01-21 13:45:00,33.07,33.2,33.03,33.07,34700.0,29.226,29.3408,29.1906,29.226,34700.0
2009-01-21 13:50:00,33.07,33.13,33.02,33.07,20400.0,29.226,29.279,29.1818,29.226,20400.0
2009-01-21 13:55:00,33.08,33.13,32.99,33.13,22100.0,29.2348,29.279,29.1553,29.279,22100.0
2009-01-21 14:00:00,33.13,33.13,33.0,33.02,22400.0,29.279,29.279,29.1641,29.1818,22400.0
2009-01-21 14:05:00,33.02,33.09,32.97,33.04,24200.0,29.1818,29.2436,29.1376,29.1994,24200.0
2009-01-21 14:10:00,33.04,33.25,33.03,33.2,51600.0,29.1994,29.385,29.1906,29.3408,51600.0
2009-01-21 14:15:00,33.22,33.3,33.16,33.21,49800.0,29.3585,29.4292,29.3055,29.3497,49800.0
2009-01-21 14:20:00,33.21,33.29,33.19,33.21,30200.0,29.3497,29.4204,29.332,29.3497,30200.0
2009-01-21 14:25:00,33.22,33.25,33.14,33.19,17700.0,29.3585,29.385,29.2878,29.332,17700.0
2009-01-21 14:30:00,33.2,33.35,33.18,33.34,24700.0,29.3408,29.4734,29.3232,29.4646,24700.0
2009-01-21 14:35:00,33.34,33.37,33.25,33.28,24100.0,29.4646,29.4911,29.385,29.4115,24100.0
2009-01-21 14:40:00,33.28,33.34,33.22,33.22,17200.0,29.4115,29.4646,29.3585,29.3585,17200.0
2009-01-21 14:45:00,33.25,33.41,33.25,33.3,23300.0,29.385,29.5264,29.385,29.4292,23300.0
2009-01-21 14:50:00,33.3,33.39,33.28,33.3,21100.0,29.4292,29.5088,29.4115,29.4292,21100.0
2009-01-21 14:55:00,33.31,33.4,33.29,33.33,37200.0,29.4381,29.5176,29.4204,29.4557,37200.0
2009-01-21 15:00:00,33.33,33.39,33.29,33.29,35200.0,29.4557,29.5088,29.4204,29.4204,35200.0
2009-01-21 15:05:00,33.29,33.45,33.29,33.45,32500.0,29.4204,29.5618,29.4204,29.5618,32500.0
2009-01-21 15:10:00,33.45,33.49,33.31,33.4,49700.0,29.5618,29.5971,29.4381,29.5176,49700.0
2009-01-21 15:15:00,33.41,33.58,33.36,33.53,49500.0,29.5264,29.6767,29.4822,29.6325,49500.0
2009-01-21 15:20:00,33.56,33.6,33.49,33.52,31400.0,29.659,29.6944,29.5971,29.6237,31400.0
2009-01-21 15:25:00,33.51,33.59,33.42,33.51,37000.0,29.6148,29.6855,29.5353,29.6148,37000.0
2009-01-21 15:30:00,33.52,33.59,33.45,33.58,52700.0,29.6237,29.6855,29.5618,29.6767,52700.0
2009-01-21 15:35:00,33.59,33.69,33.54,33.63,79000.0,29.6855,29.7739,29.6413,29.7209,79000.0
2009-01-21 15:40:00,33.63,33.69,33.57,33.68,61600.0,29.7209,29.7739,29.6678,29.7651,61600.0
2009-01-21 15:45:00,33.67,33.69,33.54,33.56,62100.0,29.7562,29.7739,29.6413,29.659,62100.0
2009-01-21 15:50:00,33.57,33.71,33.56,33.67,90200.0,29.6678,29.7916,29.659,29.7562,90200.0
2009-01-21 15:55:00,33.67,33.8,33.67,33.74,105700.0,29.7562,29.8711,29.7562,29.8181,105700.0
2009-01-22 09:30:00,33.12,34.03,33.12,33.83,41200.0,29.2701,30.0744,29.2701,29.8976,41200.0
2009-01-22 09:35:00,33.85,34.41,33.85,34.39,87000.0,29.9153,30.4102,29.9153,30.3925,87000.0
2009-01-22 09:40:00,34.39,34.47,34.09,34.3,82900.0,30.3925,30.4632,30.1274,30.313,82900.0
2009-01-22 09:45:00,34.33,34.39,34.0,34.01,129800.0,30.3395,30.3925,30.0479,30.0567,129800.0
2009-01-22 09:50:00,34.04,34.37,34.02,34.3,59800.0,30.0832,30.3748,30.0655,30.313,59800.0
2009-01-22 09:55:00,34.3,34.41,34.25,34.3,50300.0,30.313,30.4102,30.2688,30.313,50300.0
2009-01-22 10:00:00,34.3,34.7,34.3,34.66,79900.0,30.313,30.6665,30.313,30.6311,79900.0
2009-01-22 10:05:00,34.65,34.71,34.43,34.55,90900.0,30.6223,30.6753,30.4279,30.5339,90900.0
2009-01-22 10:10:00,34.58,34.69,34.51,34.62,106900.0,30.5604,30.6577,30.4986,30.5958,106900.0
2009-01-22 10:15:00,34.65,34.79,34.56,34.79,75800.0,30.6223,30.746,30.5428,30.746,75800.0
2009-01-22 10:20:00,34.79,34.89,34.66,34.73,56200.0,30.746,30.8344,30.6311,30.693,56200.0
2009-01-22 10:25:00,34.71,34.85,34.62,34.8,56600.0,30.6753,30.7991,30.5958,30.7549,56600.0
2009-01-22 10:30:00,34.81,34.81,34.5,34.56,86000.0,30.7637,30.7637,30.4897,30.5428,86000.0
2009-01-22 10:35:00,34.58,34.82,34.53,34.6,73600.0,30.5604,30.7725,30.5162,30.5781,73600.0
2009-01-22 10:40:00,34.57,34.71,34.46,34.58,32200.0,30.5516,30.6753,30.4544,30.5604,32200.0
2009-01-22 10:45:00,34.58,34.58,34.39,34.41,53900.0,30.5604,30.5604,30.3925,30.4102,53900.0
2009-01-22 10:50:00,34.41,34.5,34.38,34.46,57700.0,30.4102,30.4897,30.3837,30.4544,57700.0
2009-01-22 10:55:00,34.47,34.53,34.35,34.35,55100.0,30.4632,30.5162,30.3572,30.3572,55100.0
2009-01-22 11:00:00,34.33,34.37,34.17,34.21,37700.0,30.3395,30.3748,30.1981,30.2334,37700.0
2009-01-22 11:05:00,34.22,34.33,34.15,34.23,19700.0,30.2423,30.3395,30.1804,30.2511,19700.0
2009-01-22 11:10:00,34.22,34.4,34.2,34.39,23000.0,30.2423,30.4014,30.2246,30.3925,23000.0
2009-01-22 11:15:00,34.39,34.55,34.39,34.46,44800.0,30.3925,30.5339,30.3925,30.4544,44800.0
2009-01-22 11:20:00,34.49,34.56,34.4,34.5,40100.0,30.4809,30.5428,30.4014,30.4897,40100.0
2009-01-22 11:25:00,34.53,34.61,34.26,34.29,26500.0,30.5162,30.587,30.2776,30.3041,26500.0
2009-01-22 11:30:00,34.26,34.26,34.1,34.16,20200.0,30.2776,30.2776,30.1362,30.1893,20200.0
2009-01-22 11:35:00,34.16,34.21,34.07,34.11,47900.0,30.1893,30.2334,30.1097,30.1451,47900.0
2009-01-22 11:40:00,34.11,34.25,34.07,34.25,30900.0,30.1451,30.2688,30.1097,30.2688,30900.0
2009-01-22 11:45:00,34.25,34.31,34.21,34.3,76500.0,30.2688,30.3218,30.2334,30.313,76500.0
2009-01-22 11:50:00,34.29,34.55,34.29,34.51,27900.0,30.3041,30.5339,30.3041,30.4986,27900.0
2009-01-22 11:55:00,34.51,34.57,34.28,34.42,45200.0,30.4986,30.5516,30.2953,30.419,45200.0
2009-01-22 12:00:00,34.41,34.44,34.38,34.38,26100.0,30.4102,30.4367,30.3837,30.3837,26100.0
2009-01-22 12:05:00,34.39,34.58,34.36,34.53,26100.0,30.3925,30.5604,30.366,30.5162,26100.0
2009-01-22 12:10:00,34.55,34.66,34.55,34.66,188600.0,30.5339,30.6311,30.5339,30.6311,188600.0
2009-01-22 12:15:00,34.66,34.74,34.58,34.65,77600.0,30.6311,30.7018,30.5604,30.6223,77600.0
2009-01-22 12:20:00,34.67,34.71,34.57,34.63,22400.0,30.64,30.6753,30.5516,30.6046,22400.0
2009-01-22 12:25:00,34.62,34.79,34.56,34.77,21200.0,30.5958,30.746,30.5428,30.7284,21200.0
2009-01-22 12:30:00,34.77,34.84,34.68,34.8,20000.0,30.7284,30.7902,30.6488,30.7549,20000.0
2009-01-22 12:35:00,34.81,34.85,34.73,34.75,24100.0,30.7637,30.7991,30.693,30.7107,24100.0
2009-01-22 12:40:00,34.76,34.79,34.6,34.6,32700.0,30.7195,30.746,30.5781,30.5781,32700.0
2009-01-22 12:45:00,34.61,34.85,34.58,34.81,22200.0,30.587,30.7991,30.5604,30.7637,22200.0
2009-01-22 12:50:00,34.82,34.85,34.78,34.83,37700.0,30.7725,30.7991,30.7372,30.7814,37700.0
2009-01-22 12:55:00,34.84,34.93,34.77,34.89,57100.0,30.7902,30.8698,30.7284,30.8344,57100.0
2009-01-22 13:00:00,34.89,35.04,34.88,34.99,27600.0,30.8344,30.967,30.8256,30.9228,27600.0
2009-01-22 13:05:00,35.0,35.08,34.86,34.93,31600.0,30.9316,31.0023,30.8079,30.8698,31600.0
2009-01-22 13:10:00,34.89,34.93,34.84,34.89,37900.0,30.8344,30.8698,30.7902,30.8344,37900.0
2009-01-22 13:15:00,34.89,34.97,34.88,34.93,11400.0,30.8344,30.9051,30.8256,30.8698,11400.0
2009-01-22 13:20:00,34.96,34.99,34.82,34.93,29100.0,30.8963,30.9228,30.7725,30.8698,29100.0
2009-01-22 13:25:00,34.93,35.13,34.92,34.95,17900.0,30.8698,31.0465,30.8609,30.8874,17900.0
2009-01-22 13:30:00,34.94,34.97,34.82,34.82,26700.0,30.8786,30.9051,30.7725,30.7725,26700.0
2009-01-22 13:35:00,34.86,35.05,34.86,34.99,15900.0,30.8079,30.9758,30.8079,30.9228,15900.0
2009-01-22 13:40:00,35.0,35.12,34.99,34.99,18000.0,30.9316,31.0377,30.9228,30.9228,18000.0
2009-01-22 13:45:00,34.98,35.33,34.93,35.32,164300.0,30.9139,31.2233,30.8698,31.2144,164300.0
2009-01-22 13:50:00,35.3,35.36,35.16,35.27,50300.0,31.1967,31.2498,31.073,31.1702,50300.0
2009-01-22 13:55:00,35.25,35.25,34.92,35.02,70600.0,31.1526,31.1526,30.8609,30.9493,70600.0
2009-01-22 14:00:00,35.01,35.17,34.92,35.05,72100.0,30.9405,31.0819,30.8609,30.9758,72100.0
2009-01-22 14:05:00,35.04,35.28,34.96,35.11,47300.0,30.967,31.1791,30.8963,31.0288,47300.0
2009-01-22 14:10:00,35.13,35.29,35.08,35.27,41800.0,31.0465,31.1879,31.0023,31.1702,41800.0
2009-01-22 14:15:00,35.24,35.43,35.21,35.29,59700.0,31.1437,31.3116,31.1172,31.1879,59700.0
2009-01-22 14:20:00,35.31,35.34,35.12,35.2,46400.0,31.2056,31.2321,31.0377,31.1084,46400.0
2009-01-22 14:25:00,35.19,35.3,35.06,35.15,67500.0,31.0995,31.1967,30.9846,31.0642,67500.0
2009-01-22 14:30:00,35.17,35.21,34.95,35.09,75200.0,31.0819,31.1172,30.8874,31.0112,75200.0
2009-01-22 14:35:00,35.07,35.26,35.04,35.19,36600.0,30.9935,31.1614,30.967,31.0995,36600.0
2009-01-22 14:40:00,35.22,35.25,35.11,35.17,51400.0,31.126,31.1526,31.0288,31.0819,51400.0
2009-01-22 14:45:00,35.2,35.2,34.85,34.85,35000.0,31.1084,31.1084,30.7991,30.7991,35000.0
2009-01-22 14:50:00,34.88,34.98,34.84,34.94,56600.0,30.8256,30.9139,30.7902,30.8786,56600.0
2009-01-22 14:55:00,34.94,35.24,34.92,35.24,47900.0,30.8786,31.1437,30.8609,31.1437,47900.0
2009-01-22 15:00:00,35.23,35.24,34.86,34.9,34900.0,31.1349,31.1437,30.8079,30.8432,34900.0
2009-01-22 15:05:00,34.87,34.95,34.76,34.83,37200.0,30.8167,30.8874,30.7195,30.7814,37200.0
2009-01-22 15:10:00,34.83,35.14,34.79,35.04,65500.0,30.7814,31.0553,30.746,30.967,65500.0
2009-01-22 15:15:00,35.05,35.17,34.98,35.16,64500.0,30.9758,31.0819,30.9139,31.073,64500.0
2009-01-22 15:20:00,35.17,35.38,35.06,35.28,66600.0,31.0819,31.2674,30.9846,31.1791,66600.0
2009-01-22 15:25:00,35.29,35.44,35.26,35.34,41700.0,31.1879,31.3205,31.1614,31.2321,41700.0
2009-01-22 15:30:00,35.34,35.36,35.19,35.19,42400.0,31.2321,31.2498,31.0995,31.0995,42400.0
2009-01-22 15:35:00,35.15,35.2,35.05,35.14,57800.0,31.0642,31.1084,30.9758,31.0553,57800.0
2009-01-22 15:40:00,35.14,35.53,35.12,35.53,68000.0,31.0553,31.4,31.0377,31.4,68000.0
2009-01-22 15:45:00,35.53,35.7,35.52,35.68,92500.0,31.4,31.5502,31.3912,31.5326,92500.0
2009-01-22 15:50:00,35.69,35.7,35.29,35.29,82400.0,31.5414,31.5502,31.1879,31.1879,82400.0
2009-01-22 15:55:00,35.31,35.42,35.3,35.31,77200.0,31.2056,31.3028,31.1967,31.2056,77200.0
2009-01-23 09:30:00,34.74,35.09,34.13,34.73,35100.0,30.7018,31.0112,30.1627,30.693,35100.0
2009-01-23 09:35:00,34.78,34.78,34.29,34.48,42600.0,30.7372,30.7372,30.3041,30.4721,42600.0
2009-01-23 09:40:00,34.46,34.76,34.34,34.58,48900.0,30.4544,30.7195,30.3483,30.5604,48900.0
2009-01-23 09:45:00,34.57,34.61,34.22,34.43,93200.0,30.5516,30.587,30.2423,30.4279,93200.0
2009-01-23 09:50:00,34.39,34.4,34.14,34.35,62300.0,30.3925,30.4014,30.1716,30.3572,62300.0
2009-01-23 09:55:00,34.36,34.5,34.32,34.35,36000.0,30.366,30.4897,30.3307,30.3572,36000.0
2009-01-23 10:00:00,34.35,35.0,34.31,34.98,53900.0,30.3572,30.9316,30.3218,30.9139,53900.0
2009-01-23 10:05:00,35.02,35.22,34.91,35.0,61300.0,30.9493,31.126,30.8521,30.9316,61300.0
2009-01-23 10:10:00,35.0,35.12,34.89,34.94,36000.0,30.9316,31.0377,30.8344,30.8786,36000.0
2009-01-23 10:15:00,34.92,34.96,34.82,34.91,35700.0,30.8609,30.8963,30.7725,30.8521,35700.0
2009-01-23 10:20:00,34.89,35.05,34.85,35.04,29600.0,30.8344,30.9758,30.7991,30.967,29600.0
2009-01-23 10:25:00,35.03,35.03,34.96,34.98,19300.0,30.9581,30.9581,30.8963,30.9139,19300.0
2009-01-23 10:30:00,34.96,34.97,34.55,34.55,20800.0,30.8963,30.9051,30.5339,30.5339,20800.0
2009-01-23 10:35:00,34.55,34.69,34.55,34.61,17500.0,30.5339,30.6577,30.5339,30.587,17500.0
2009-01-23 10:40:00,34.57,34.61,34.41,34.6,19600.0,30.5516,30.587,30.4102,30.5781,19600.0
2009-01-23 10:45:00,34.6,34.82,34.6,34.82,14900.0,30.5781,30.7725,30.5781,30.7725,14900.0
2009-01-23 10:50:00,34.82,34.96,34.79,34.94,17600.0,30.7725,30.8963,30.746,30.8786,17600.0
2009-01-23 10:55:00,34.91,35.04,34.91,35.0,34200.0,30.8521,30.967,30.8521,30.9316,34200.0
2009-01-23 11:00:00,35.02,35.4,35.02,35.4,21300.0,30.9493,31.2851,30.9493,31.2851,21300.0
2009-01-23 11:05:00,35.4,35.49,35.35,35.49,27200.0,31.2851,31.3647,31.2409,31.3647,27200.0
2009-01-23 11:10:00,35.5,35.64,35.41,35.61,16100.0,31.3735,31.4972,31.294,31.4707,16100.0
2009-01-23 11:15:00,35.63,35.75,35.63,35.66,29200.0,31.4884,31.5944,31.4884,31.5149,29200.0
2009-01-23 11:20:00,35.64,35.83,35.63,35.66,33900.0,31.4972,31.6651,31.4884,31.5149,33900.0
2009-01-23 11:25:00,35.7,35.71,35.6,35.63,22000.0,31.5502,31.5591,31.4619,31.4884,22000.0
2009-01-23 11:30:00,35.63,35.79,35.63,35.74,38600.0,31.4884,31.6298,31.4884,31.5856,38600.0
2009-01-23 11:35:00,35.74,35.99,35.72,35.97,45200.0,31.5856,31.8065,31.5679,31.7889,45200.0
2009-01-23 11:40:00,35.98,36.18,35.98,36.04,18000.0,31.7977,31.9745,31.7977,31.8507,18000.0
2009-01-23 11:45:00,36.06,36.19,36.03,36.15,53000.0,31.8684,31.9833,31.8419,31.9479,53000.0
2009-01-23 11:50:00,36.13,36.19,36.07,36.08,16000.0,31.9303,31.9833,31.8772,31.8861,16000.0
2009-01-23 11:55:00,36.08,36.08,35.9,36.04,24500.0,31.8861,31.8861,31.727,31.8507,24500.0
2009-01-23 12:00:00,36.04,36.1,35.96,36.08,22100.0,31.8507,31.9038,31.78,31.8861,22100.0
2009-01-23 12:05:00,36.07,36.11,36.04,36.07,10500.0,31.8772,31.9126,31.8507,31.8772,10500.0
2009-01-23 12:10:00,36.09,36.35,36.09,36.27,25000.0,31.8949,32.1247,31.8949,32.054,25000.0
2009-01-23 12:15:00,36.26,36.39,36.24,36.25,21800.0,32.0452,32.16,32.0275,32.0363,21800.0
2009-01-23 12:20:00,36.25,36.54,36.25,36.43,29000.0,32.0363,32.2926,32.0363,32.1954,29000.0
2009-01-23 12:25:00,36.45,36.49,36.32,36.41,19600.0,32.2131,32.2484,32.0982,32.1777,19600.0
2009-01-23 12:30:00,36.38,36.45,36.31,36.38,23600.0,32.1512,32.2131,32.0893,32.1512,23600.0
2009-01-23 12:35:00,36.39,36.41,36.1,36.1,33900.0,32.16,32.1777,31.9038,31.9038,33900.0
2009-01-23 12:40:00,36.09,36.18,36.01,36.01,22500.0,31.8949,31.9745,31.8242,31.8242,22500.0
2009-01-23 12:45:00,36.01,36.26,36.01,36.19,40400.0,31.8242,32.0452,31.8242,31.9833,40400.0
2009-01-23 12:50:00,36.2,36.3,36.07,36.08,50400.0,31.9921,32.0805,31.8772,31.8861,50400.0
2009-01-23 12:55:00,36.09,36.28,36.03,36.26,74300.0,31.8949,32.0628,31.8419,32.0452,74300.0
2009-01-23 13:00:00,36.27,36.37,36.17,36.35,16100.0,32.054,32.1424,31.9656,32.1247,16100.0
2009-01-23 13:05:00,36.35,36.42,36.29,36.4,17500.0,32.1247,32.1866,32.0717,32.1689,17500.0
2009-01-23 13:10:00,36.39,36.51,36.39,36.43,152800.0,32.16,32.2661,32.16,32.1954,152800.0
2009-01-23 13:15:00,36.43,36.79,36.43,36.78,40500.0,32.1954,32.5135,32.1954,32.5047,40500.0
2009-01-23 13:20:00,36.75,36.75,36.53,36.68,13400.0,32.4782,32.4782,32.2838,32.4163,13400.0
2009-01-23 13:25:00,36.67,36.81,36.64,36.72,21400.0,32.4075,32.5312,32.381,32.4517,21400.0
2009-01-23 13:30:00,36.71,36.89,36.69,36.79,44500.0,32.4428,32.6019,32.4252,32.5135,44500.0
2009-01-23 13:35:00,36.79,36.86,36.75,36.79,36000.0,32.5135,32.5754,32.4782,32.5135,36000.0
2009-01-23 13:40:00,36.82,36.85,36.73,36.81,41100.0,32.5401,32.5666,32.4605,32.5312,41100.0
2009-01-23 13:45:00,36.85,36.88,36.77,36.84,143000.0,32.5666,32.5931,32.4959,32.5577,143000.0
2009-01-23 13:50:00,36.84,36.88,36.81,36.85,26300.0,32.5577,32.5931,32.5312,32.5666,26300.0
2009-01-23 13:55:00,36.86,37.08,36.84,37.08,24800.0,32.5754,32.7698,32.5577,32.7698,24800.0
2009-01-23 14:00:00,37.08,37.19,37.07,37.11,39200.0,32.7698,32.8671,32.761,32.7964,39200.0
2009-01-23 14:05:00,37.15,37.2,37.1,37.14,27900.0,32.8317,32.8759,32.7875,32.8229,27900.0
2009-01-23 14:10:00,37.14,37.18,37.06,37.1,27700.0,32.8229,32.8582,32.7522,32.7875,27700.0
2009-01-23 14:15:00,37.1,37.13,37.05,37.05,26300.0,32.7875,32.814,32.7433,32.7433,26300.0
2009-01-23 14:20:00,37.05,37.26,36.97,37.24,34700.0,32.7433,32.9289,32.6726,32.9112,34700.0
2009-01-23 14:25:00,37.22,37.28,37.11,37.17,64600.0,32.8936,32.9466,32.7964,32.8494,64600.0
2009-01-23 14:30:00,37.19,37.21,36.86,36.87,71800.0,32.8671,32.8847,32.5754,32.5842,71800.0
2009-01-23 14:35:00,36.87,36.99,36.79,36.98,18000.0,32.5842,32.6903,32.5135,32.6815,18000.0
2009-01-23 14:40:00,37.0,37.12,36.88,37.0,27900.0,32.6991,32.8052,32.5931,32.6991,27900.0
2009-01-23 14:45:00,37.0,37.21,36.97,37.17,39600.0,32.6991,32.8847,32.6726,32.8494,39600.0
2009-01-23 14:50:00,37.18,37.18,36.75,36.75,34200.0,32.8582,32.8582,32.4782,32.4782,34200.0
2009-01-23 14:55:00,36.74,36.87,36.64,36.79,55900.0,32.4694,32.5842,32.381,32.5135,55900.0
2009-01-23 15:00:00,36.8,37.1,36.7,37.05,47600.0,32.5224,32.7875,32.434,32.7433,47600.0
2009-01-23 15:05:00,37.05,37.17,37.02,37.12,60300.0,32.7433,32.8494,32.7168,32.8052,60300.0
2009-01-23 15:10:00,37.12,37.26,37.1,37.11,50400.0,32.8052,32.9289,32.7875,32.7964,50400.0
2009-01-23 15:15:00,37.1,37.27,37.08,37.2,36300.0,32.7875,32.9378,32.7698,32.8759,36300.0
2009-01-23 15:20:00,37.18,37.26,37.14,37.16,31000.0,32.8582,32.9289,32.8229,32.8405,31000.0
2009-01-23 15:25:00,37.17,37.19,37.06,37.06,45300.0,32.8494,32.8671,32.7522,32.7522,45300.0
2009-01-23 15:30:00,37.06,37.1,36.93,37.02,87800.0,32.7522,32.7875,32.6373,32.7168,87800.0
2009-01-23 15:35:00,37.02,37.21,37.02,37.15,55500.0,32.7168,32.8847,32.7168,32.8317,55500.0
2009-01-23 15:40:00,37.14,37.24,37.05,37.08,80700.0,32.8229,32.9112,32.7433,32.7698,80700.0
2009-01-23 15:45:00,37.09,37.17,37.03,37.17,70700.0,32.7787,32.8494,32.7257,32.8494,70700.0
2009-01-23 15:50:00,37.17,37.3,37.17,37.29,125200.0,32.8494,32.9643,32.8494,32.9554,125200.0
2009-01-23 15:55:00,37.29,37.3,37.13,37.13,82800.0,32.9554,32.9643,32.814,32.814,82800.0
2009-01-26 09:30:00,37.36,37.75,37.04,37.52,50500.0,33.0173,33.362,32.7345,33.1587,50500.0
2009-01-26 09:35:00,37.49,37.79,37.38,37.64,30800.0,33.1322,33.3973,33.035,33.2647,30800.0
2009-01-26 09:40:00,37.66,38.25,37.66,38.14,39500.0,33.2824,33.8038,33.2824,33.7066,39500.0
2009-01-26 09:45:00,38.14,38.21,37.6,37.61,30600.0,33.7066,33.7685,33.2294,33.2382,30600.0
2009-01-26 09:50:00,37.61,37.81,37.47,37.75,30000.0,33.2382,33.415,33.1145,33.362,30000.0
2009-01-26 09:55:00,37.77,37.79,37.14,37.49,39600.0,33.3796,33.3973,32.8229,33.1322,39600.0
2009-01-26 10:00:00,37.51,37.88,37.51,37.84,36300.0,33.1499,33.4768,33.1499,33.4415,36300.0
2009-01-26 10:05:00,37.84,38.22,37.8,38.16,44300.0,33.4415,33.7773,33.4061,33.7243,44300.0
2009-01-26 10:10:00,38.15,38.2,37.82,37.84,27200.0,33.7155,33.7597,33.4238,33.4415,27200.0
2009-01-26 10:15:00,37.84,37.86,37.74,37.76,12300.0,33.4415,33.4592,33.3531,33.3708,12300.0
2009-01-26 10:20:00,37.76,38.15,37.76,37.95,39200.0,33.3708,33.7155,33.3708,33.5387,39200.0
2009-01-26 10:25:00,38.01,38.13,37.97,38.08,28400.0,33.5917,33.6978,33.5564,33.6536,28400.0
2009-01-26 10:30:00,38.07,38.32,37.97,38.26,53200.0,33.6448,33.8657,33.5564,33.8127,53200.0
2009-01-26 10:35:00,38.25,38.3,38.03,38.06,11400.0,33.8038,33.848,33.6094,33.6359,11400.0
2009-01-26 10:40:00,38.09,38.16,37.96,38.01,13500.0,33.6624,33.7243,33.5475,33.5917,13500.0
2009-01-26 10:45:00,37.96,38.23,37.95,38.18,9500.0,33.5475,33.7862,33.5387,33.742,9500.0
2009-01-26 10:50:00,38.2,38.23,38.13,38.16,11200.0,33.7597,33.7862,33.6978,33.7243,11200.0
2009-01-26 10:55:00,38.13,38.14,37.94,37.99,25300.0,33.6978,33.7066,33.5299,33.5741,25300.0
2009-01-26 11:00:00,37.97,38.15,37.97,38.02,18300.0,33.5564,33.7155,33.5564,33.6006,18300.0
2009-01-26 11:05:00,38.04,38.14,37.94,38.14,16400.0,33.6182,33.7066,33.5299,33.7066,16400.0
2009-01-26 11:10:00,38.14,38.23,38.07,38.22,25900.0,33.7066,33.7862,33.6448,33.7773,25900.0
2009-01-26 11:15:00,38.21,38.33,38.03,38.05,20600.0,33.7685,33.8745,33.6094,33.6271,20600.0
2009-01-26 11:20:00,38.06,38.12,37.97,37.97,11400.0,33.6359,33.6889,33.5564,33.5564,11400.0
2009-01-26 11:25:00,37.96,37.99,37.84,37.86,23000.0,33.5475,33.5741,33.4415,33.4592,23000.0
2009-01-26 11:30:00,37.89,37.91,37.8,37.84,20800.0,33.4857,33.5034,33.4061,33.4415,20800.0
2009-01-26 11:35:00,37.84,38.0,37.84,37.99,15000.0,33.4415,33.5829,33.4415,33.5741,15000.0
2009-01-26 11:40:00,37.99,38.0,37.91,37.95,10000.0,33.5741,33.5829,33.5034,33.5387,10000.0
2009-01-26 11:45:00,37.98,38.06,37.86,37.88,14600.0,33.5652,33.6359,33.4592,33.4768,14600.0
2009-01-26 11:50:00,37.86,37.97,37.86,37.96,14400.0,33.4592,33.5564,33.4592,33.5475,14400.0
2009-01-26 11:55:00,37.94,38.11,37.92,38.07,13300.0,33.5299,33.6801,33.5122,33.6448,13300.0
2009-01-26 12:00:00,38.08,38.2,38.08,38.11,9600.0,33.6536,33.7597,33.6536,33.6801,9600.0
2009-01-26 12:05:00,38.1,38.13,38.01,38.04,7100.0,33.6713,33.6978,33.5917,33.6182,7100.0
2009-01-26 12:10:00,38.02,38.07,37.97,37.97,18500.0,33.6006,33.6448,33.5564,33.5564,18500.0
2009-01-26 12:15:00,38.01,38.04,37.93,37.99,24800.0,33.5917,33.6182,33.521,33.5741,24800.0
2009-01-26 12:20:00,38.01,38.28,38.0,38.28,14000.0,33.5917,33.8304,33.5829,33.8304,14000.0
2009-01-26 12:25:00,38.31,38.41,38.26,38.32,25800.0,33.8569,33.9452,33.8127,33.8657,25800.0
2009-01-26 12:30:00,38.33,38.35,38.15,38.16,29800.0,33.8745,33.8922,33.7155,33.7243,29800.0
2009-01-26 12:35:00,38.17,38.2,37.98,38.05,13800.0,33.7331,33.7597,33.5652,33.6271,13800.0
2009-01-26 12:40:00,38.07,38.13,37.96,38.04,14600.0,33.6448,33.6978,33.5475,33.6182,14600.0
2009-01-26 12:45:00,38.03,38.13,37.99,38.02,20500.0,33.6094,33.6978,33.5741,33.6006,20500.0
2009-01-26 12:50:00,38.03,38.15,37.93,38.12,10800.0,33.6094,33.7155,33.521,33.6889,10800.0
2009-01-26 12:55:00,38.1,38.16,37.96,37.98,14600.0,33.6713,33.7243,33.5475,33.5652,14600.0
2009-01-26 13:00:00,37.97,38.1,37.91,38.08,23800.0,33.5564,33.6713,33.5034,33.6536,23800.0
2009-01-26 13:05:00,38.08,38.08,37.84,38.0,37500.0,33.6536,33.6536,33.4415,33.5829,37500.0
2009-01-26 13:10:00,38.02,38.03,37.87,37.91,13100.0,33.6006,33.6094,33.468,33.5034,13100.0
2009-01-26 13:15:00,37.93,38.04,37.91,37.91,12100.0,33.521,33.6182,33.5034,33.5034,12100.0
2009-01-26 13:20:00,37.92,38.0,37.8,38.0,17800.0,33.5122,33.5829,33.4061,33.5829,17800.0
2009-01-26 13:25:00,37.99,38.06,37.87,38.0,33900.0,33.5741,33.6359,33.468,33.5829,33900.0
2009-01-26 13:30:00,38.02,38.02,37.67,37.69,51200.0,33.6006,33.6006,33.2913,33.3089,51200.0
2009-01-26 13:35:00,37.67,37.69,37.45,37.47,31600.0,33.2913,33.3089,33.0968,33.1145,31600.0
2009-01-26 13:40:00,37.47,37.58,37.43,37.57,27400.0,33.1145,33.2117,33.0792,33.2029,27400.0
2009-01-26 13:45:00,37.57,37.64,37.36,37.36,18100.0,33.2029,33.2647,33.0173,33.0173,18100.0
2009-01-26 13:50:00,37.36,37.36,37.14,37.26,24500.0,33.0173,33.0173,32.8229,32.9289,24500.0
2009-01-26 13:55:00,37.23,37.3,37.19,37.26,18900.0,32.9024,32.9643,32.8671,32.9289,18900.0
2009-01-26 14:00:00,37.26,37.27,36.98,37.04,34000.0,32.9289,32.9378,32.6815,32.7345,34000.0
2009-01-26 14:05:00,37.01,37.01,36.83,36.91,29500.0,32.708,32.708,32.5489,32.6196,29500.0
2009-01-26 14:10:00,36.91,36.98,36.87,36.91,31100.0,32.6196,32.6815,32.5842,32.6196,31100.0
2009-01-26 14:15:00,36.88,37.53,36.7,36.84,128300.0,32.5931,33.1675,32.434,32.5577,128300.0
2009-01-26 14:20:00,36.85,36.93,36.7,36.8,67300.0,32.5666,32.6373,32.434,32.5224,67300.0
2009-01-26 14:25:00,36.77,36.87,36.71,36.77,29600.0,32.4959,32.5842,32.4428,32.4959,29600.0
2009-01-26 14:30:00,36.77,36.84,36.73,36.82,23500.0,32.4959,32.5577,32.4605,32.5401,23500.0
2009-01-26 14:35:00,36.79,36.84,36.72,36.73,19200.0,32.5135,32.5577,32.4517,32.4605,19200.0
2009-01-26 14:40:00,36.69,36.78,36.5,36.56,28800.0,32.4252,32.5047,32.2573,32.3103,28800.0
2009-01-26 14:45:00,36.56,36.79,36.41,36.74,44700.0,32.3103,32.5135,32.1777,32.4694,44700.0
2009-01-26 14:50:00,36.71,36.84,36.69,36.78,22900.0,32.4428,32.5577,32.4252,32.5047,22900.0
2009-01-26 14:55:00,36.74,36.88,36.62,36.82,34300.0,32.4694,32.5931,32.3633,32.5401,34300.0
2009-01-26 15:00:00,36.84,36.95,36.75,36.76,37200.0,32.5577,32.6549,32.4782,32.487,37200.0
2009-01-26 15:05:00,36.76,36.93,36.75,36.92,42400.0,32.487,32.6373,32.4782,32.6284,42400.0
2009-01-26 15:10:00,36.93,36.97,36.75,36.87,59000.0,32.6373,32.6726,32.4782,32.5842,59000.0
2009-01-26 15:15:00,36.83,36.86,36.73,36.82,55100.0,32.5489,32.5754,32.4605,32.5401,55100.0
2009-01-26 15:20:00,36.81,37.03,36.78,36.96,45400.0,32.5312,32.7257,32.5047,32.6638,45400.0
2009-01-26 15:25:00,36.97,37.3,36.93,37.21,63900.0,32.6726,32.9643,32.6373,32.8847,63900.0
2009-01-26 15:30:00,37.22,37.24,37.12,37.13,39700.0,32.8936,32.9112,32.8052,32.814,39700.0
2009-01-26 15:35:00,37.15,37.27,37.04,37.04,62200.0,32.8317,32.9378,32.7345,32.7345,62200.0
2009-01-26 15:40:00,37.05,37.1,36.85,36.96,69700.0,32.7433,32.7875,32.5666,32.6638,69700.0
2009-01-26 15:45:00,36.97,37.02,36.8,36.97,68100.0,32.6726,32.7168,32.5224,32.6726,68100.0
2009-01-26 15:50:00,36.97,37.03,36.89,36.98,65800.0,32.6726,32.7257,32.6019,32.6815,65800.0
2009-01-26 15:55:00,36.97,37.0,36.89,36.89,59000.0,32.6726,32.6991,32.6019,32.6019,59000.0
2009-01-27 09:30:00,37.06,37.25,37.04,37.2,37000.0,32.7522,32.9201,32.7345,32.8759,37000.0
2009-01-27 09:35:00,37.2,37.59,37.2,37.53,36000.0,32.8759,33.2206,32.8759,33.1675,36000.0
2009-01-27 09:40:00,37.53,37.89,37.44,37.87,38300.0,33.1675,33.4857,33.088,33.468,38300.0
2009-01-27 09:45:00,37.85,37.88,37.57,37.66,20700.0,33.4503,33.4768,33.2029,33.2824,20700.0
2009-01-27 09:50:00,37.64,37.73,37.62,37.67,20000.0,33.2647,33.3443,33.2471,33.2913,20000.0
2009-01-27 09:55:00,37.67,37.83,37.6,37.72,38600.0,33.2913,33.4327,33.2294,33.3354,38600.0
2009-01-27 10:00:00,37.73,37.89,37.67,37.89,30900.0,33.3443,33.4857,33.2913,33.4857,30900.0
2009-01-27 10:05:00,37.86,37.89,37.59,37.68,35100.0,33.4592,33.4857,33.2206,33.3001,35100.0
2009-01-27 10:10:00,37.68,37.76,37.66,37.73,18300.0,33.3001,33.3708,33.2824,33.3443,18300.0
2009-01-27 10:15:00,37.7,37.75,37.67,37.75,40200.0,33.3178,33.362,33.2913,33.362,40200.0
2009-01-27 10:20:00,37.75,38.18,37.75,38.04,40200.0,33.362,33.742,33.362,33.6182,40200.0
2009-01-27 10:25:00,38.02,38.12,38.01,38.11,19600.0,33.6006,33.6889,33.5917,33.6801,19600.0
2009-01-27 10:30:00,38.09,38.26,38.02,38.21,33900.0,33.6624,33.8127,33.6006,33.7685,33900.0
2009-01-27 10:35:00,38.22,38.29,38.22,38.23,18200.0,33.7773,33.8392,33.7773,33.7862,18200.0
2009-01-27 10:40:00,38.24,38.34,38.1,38.1,74200.0,33.795,33.8834,33.6713,33.6713,74200.0
2009-01-27 10:45:00,38.11,38.11,37.9,37.95,31400.0,33.6801,33.6801,33.4945,33.5387,31400.0
2009-01-27 10:50:00,37.91,38.12,37.85,37.99,23200.0,33.5034,33.6889,33.4503,33.5741,23200.0
2009-01-27 10:55:00,37.98,38.07,37.94,38.05,27300.0,33.5652,33.6448,33.5299,33.6271,27300.0
2009-01-27 11:00:00,38.05,38.05,37.92,37.92,47800.0,33.6271,33.6271,33.5122,33.5122,47800.0
2009-01-27 11:05:00,37.92,38.11,37.86,38.0,46700.0,33.5122,33.6801,33.4592,33.5829,46700.0
2009-01-27 11:10:00,37.99,38.0,37.92,37.92,22400.0,33.5741,33.5829,33.5122,33.5122,22400.0
2009-01-27 11:15:00,37.96,38.09,37.96,38.0,89700.0,33.5475,33.6624,33.5475,33.5829,89700.0
2009-01-27 11:20:00,38.02,38.04,37.93,37.95,59300.0,33.6006,33.6182,33.521,33.5387,59300.0
2009-01-27 11:25:00,37.96,38.03,37.93,37.95,18300.0,33.5475,33.6094,33.521,33.5387,18300.0
2009-01-27 11:30:00,37.96,38.02,37.87,37.9,17800.0,33.5475,33.6006,33.468,33.4945,17800.0
2009-01-27 11:35:00,37.88,38.02,37.87,37.98,16300.0,33.4768,33.6006,33.468,33.5652,16300.0
2009-01-27 11:40:00,38.0,38.03,37.9,37.98,16800.0,33.5829,33.6094,33.4945,33.5652,16800.0
2009-01-27 11:45:00,38.0,38.06,37.95,37.95,17500.0,33.5829,33.6359,33.5387,33.5387,17500.0
2009-01-27 11:50:00,37.97,38.05,37.95,38.02,15300.0,33.5564,33.6271,33.5387,33.6006,15300.0
2009-01-27 11:55:00,38.04,38.05,37.95,38.0,18800.0,33.6182,33.6271,33.5387,33.5829,18800.0
2009-01-27 12:00:00,38.01,38.13,37.98,38.08,52400.0,33.5917,33.6978,33.5652,33.6536,52400.0
2009-01-27 12:05:00,38.08,38.2,38.08,38.14,25600.0,33.6536,33.7597,33.6536,33.7066,25600.0
2009-01-27 12:10:00,38.16,38.28,38.13,38.24,68300.0,33.7243,33.8304,33.6978,33.795,68300.0
2009-01-27 12:15:00,38.24,38.34,38.24,38.27,34600.0,33.795,33.8834,33.795,33.8215,34600.0
2009-01-27 12:20:00,38.26,38.53,38.22,38.48,60800.0,33.8127,34.0513,33.7773,34.0071,60800.0
2009-01-27 12:25:00,38.45,38.7,38.4,38.59,43700.0,33.9806,34.2015,33.9364,34.1043,43700.0
2009-01-27 12:30:00,38.61,38.71,38.59,38.59,17300.0,34.122,34.2104,34.1043,34.1043,17300.0
2009-01-27 12:35:00,38.59,38.69,38.58,38.66,26200.0,34.1043,34.1927,34.0955,34.1662,26200.0
2009-01-27 12:40:00,38.68,38.82,38.67,38.7,25100.0,34.1839,34.3076,34.175,34.2015,25100.0
2009-01-27 12:45:00,38.7,38.84,38.66,38.71,23800.0,34.2015,34.3253,34.1662,34.2104,23800.0
2009-01-27 12:50:00,38.7,38.71,38.59,38.7,10600.0,34.2015,34.2104,34.1043,34.2015,10600.0
2009-01-27 12:55:00,38.68,38.77,38.59,38.6,19400.0,34.1839,34.2634,34.1043,34.1132,19400.0
2009-01-27 13:00:00,38.58,38.65,38.5,38.55,22900.0,34.0955,34.1573,34.0248,34.069,22900.0
2009-01-27 13:05:00,38.55,38.55,38.33,38.41,37300.0,34.069,34.069,33.8745,33.9452,37300.0
2009-01-27 13:10:00,38.4,38.41,38.3,38.36,49000.0,33.9364,33.9452,33.848,33.9011,49000.0
2009-01-27 13:15:00,38.38,38.4,38.29,38.32,31100.0,33.9187,33.9364,33.8392,33.8657,31100.0
2009-01-27 13:20:00,38.31,38.42,38.29,38.42,33600.0,33.8569,33.9541,33.8392,33.9541,33600.0
2009-01-27 13:25:00,38.42,38.44,38.2,38.27,59500.0,33.9541,33.9718,33.7597,33.8215,59500.0
2009-01-27 13:30:00,38.26,38.38,38.2,38.3,18200.0,33.8127,33.9187,33.7597,33.848,18200.0
2009-01-27 13:35:00,38.3,38.37,38.2,38.25,25200.0,33.848,33.9099,33.7597,33.8038,25200.0
2009-01-27 13:40:00,38.24,38.55,38.24,38.47,30800.0,33.795,34.069,33.795,33.9983,30800.0
2009-01-27 13:45:00,38.5,38.54,38.23,38.31,17300.0,34.0248,34.0601,33.7862,33.8569,17300.0
2009-01-27 13:50:00,38.31,38.31,38.18,38.24,57400.0,33.8569,33.8569,33.742,33.795,57400.0
2009-01-27 13:55:00,38.23,38.26,38.13,38.18,31800.0,33.7862,33.8127,33.6978,33.742,31800.0
2009-01-27 14:00:00,38.16,38.36,38.08,38.33,54400.0,33.7243,33.9011,33.6536,33.8745,54400.0
2009-01-27 14:05:00,38.31,38.45,38.2,38.41,40500.0,33.8569,33.9806,33.7597,33.9452,40500.0
2009-01-27 14:10:00,38.41,38.45,38.31,38.35,23100.0,33.9452,33.9806,33.8569,33.8922,23100.0
2009-01-27 14:15:00,38.34,38.62,38.3,38.53,29200.0,33.8834,34.1308,33.848,34.0513,29200.0
2009-01-27 14:20:00,38.54,38.6,38.42,38.56,26700.0,34.0601,34.1132,33.9541,34.0778,26700.0
2009-01-27 14:25:00,38.58,38.65,38.4,38.4,42600.0,34.0955,34.1573,33.9364,33.9364,42600.0
2009-01-27 14:30:00,38.41,38.47,38.29,38.44,32100.0,33.9452,33.9983,33.8392,33.9718,32100.0
2009-01-27 14:35:00,38.44,38.67,38.44,38.61,39300.0,33.9718,34.175,33.9718,34.122,39300.0
2009-01-27 14:40:00,38.61,38.7,38.58,38.6,29200.0,34.122,34.2015,34.0955,34.1132,29200.0
2009-01-27 14:45:00,38.61,38.7,38.57,38.7,25300.0,34.122,34.2015,34.0866,34.2015,25300.0
2009-01-27 14:50:00,38.69,38.83,38.69,38.72,29500.0,34.1927,34.3164,34.1927,34.2192,29500.0
2009-01-27 14:55:00,38.73,38.82,38.67,38.82,20600.0,34.228,34.3076,34.175,34.3076,20600.0
2009-01-27 15:00:00,38.82,38.92,38.69,38.75,58200.0,34.3076,34.396,34.1927,34.2457,58200.0
2009-01-27 15:05:00,38.76,38.92,38.7,38.8,67000.0,34.2546,34.396,34.2015,34.2899,67000.0
2009-01-27 15:10:00,38.83,38.96,38.74,38.94,59400.0,34.3164,34.4313,34.2369,34.4136,59400.0
2009-01-27 15:15:00,38.93,39.0,38.88,38.88,43400.0,34.4048,34.4667,34.3606,34.3606,43400.0
2009-01-27 15:20:00,38.88,39.04,38.86,39.01,42200.0,34.3606,34.502,34.3429,34.4755,42200.0
2009-01-27 15:25:00,39.01,39.09,38.91,38.93,45100.0,34.4755,34.5462,34.3871,34.4048,45100.0
2009-01-27 15:30:00,38.92,38.95,38.79,38.81,59100.0,34.396,34.4225,34.2811,34.2987,59100.0
2009-01-27 15:35:00,38.79,38.94,38.78,38.93,57700.0,34.2811,34.4136,34.2722,34.4048,57700.0
2009-01-27 15:40:00,38.93,39.11,38.86,39.07,65700.0,34.4048,34.5639,34.3429,34.5285,65700.0
2009-01-27 15:45:00,39.07,39.16,39.05,39.06,164600.0,34.5285,34.6081,34.5108,34.5197,164600.0
2009-01-27 15:50:00,39.07,39.07,38.94,39.05,86300.0,34.5285,34.5285,34.4136,34.5108,86300.0
2009-01-27 15:55:00,39.06,39.06,38.83,38.92,87600.0,34.5197,34.5197,34.3164,34.396,87600.0
2009-01-28 09:30:00,39.67,41.0,39.67,40.28,173300.0,35.0588,36.2342,35.0588,35.5979,173300.0
2009-01-28 09:35:00,40.42,40.44,40.01,40.1,62500.0,35.7216,35.7393,35.3593,35.4388,62500.0
2009-01-28 09:40:00,40.11,40.23,40.05,40.23,97300.0,35.4476,35.5537,35.3946,35.5537,97300.0
2009-01-28 09:45:00,40.23,40.53,40.23,40.3,57000.0,35.5537,35.8188,35.5537,35.6155,57000.0
2009-01-28 09:50:00,40.29,40.51,40.26,40.47,40000.0,35.6067,35.8011,35.5802,35.7658,40000.0
2009-01-28 09:55:00,40.46,40.53,40.35,40.53,55800.0,35.7569,35.8188,35.6597,35.8188,55800.0
2009-01-28 10:00:00,40.53,40.8,40.46,40.67,38600.0,35.8188,36.0574,35.7569,35.9425,38600.0
2009-01-28 10:05:00,40.69,40.73,40.54,40.63,37000.0,35.9602,35.9956,35.8276,35.9072,37000.0
2009-01-28 10:10:00,40.64,40.64,40.54,40.62,8100.0,35.916,35.916,35.8276,35.8984,8100.0
2009-01-28 10:15:00,40.63,40.64,40.48,40.57,34100.0,35.9072,35.916,35.7746,35.8542,34100.0
2009-01-28 10:20:00,40.6,40.6,40.49,40.57,20000.0,35.8807,35.8807,35.7835,35.8542,20000.0
2009-01-28 10:25:00,40.57,40.66,40.42,40.51,65300.0,35.8542,35.9337,35.7216,35.8011,65300.0
2009-01-28 10:30:00,40.51,40.95,40.46,40.85,56700.0,35.8011,36.19,35.7569,36.1016,56700.0
2009-01-28 10:35:00,40.84,41.23,40.83,41.16,68500.0,36.0928,36.4374,36.0839,36.3756,68500.0
2009-01-28 10:40:00,41.15,41.4,41.1,41.36,75900.0,36.3667,36.5877,36.3226,36.5523,75900.0
2009-01-28 10:45:00,41.32,41.47,41.23,41.25,28100.0,36.517,36.6495,36.4374,36.4551,28100.0
2009-01-28 10:50:00,41.26,41.44,41.14,41.44,38600.0,36.464,36.623,36.3579,36.623,38600.0
2009-01-28 10:55:00,41.45,41.65,41.38,41.65,38200.0,36.6319,36.8086,36.57,36.8086,38200.0
2009-01-28 11:00:00,41.65,41.92,41.6,41.77,50200.0,36.8086,37.0472,36.7644,36.9147,50200.0
2009-01-28 11:05:00,41.79,41.82,41.58,41.71,68800.0,36.9324,36.9589,36.7468,36.8616,68800.0
2009-01-28 11:10:00,41.72,41.74,41.32,41.34,30900.0,36.8705,36.8882,36.517,36.5347,30900.0
2009-01-28 11:15:00,41.35,41.43,41.33,41.39,24700.0,36.5435,36.6142,36.5258,36.5788,24700.0
2009-01-28 11:20:00,41.38,41.52,41.37,41.42,29800.0,36.57,36.6937,36.5612,36.6054,29800.0
2009-01-28 11:25:00,41.42,41.55,41.4,41.54,12800.0,36.6054,36.7202,36.5877,36.7114,12800.0
2009-01-28 11:30:00,41.53,41.67,41.47,41.65,21200.0,36.7026,36.8263,36.6495,36.8086,21200.0
2009-01-28 11:35:00,41.65,41.74,41.59,41.73,23300.0,36.8086,36.8882,36.7556,36.8793,23300.0
2009-01-28 11:40:00,41.73,41.84,41.68,41.73,28000.0,36.8793,36.9765,36.8351,36.8793,28000.0
2009-01-28 11:45:00,41.74,41.95,41.74,41.87,36600.0,36.8882,37.0738,36.8882,37.0031,36600.0
2009-01-28 11:50:00,41.87,41.96,41.82,41.89,20200.0,37.0031,37.0826,36.9589,37.0207,20200.0
2009-01-28 11:55:00,41.87,41.96,41.84,41.91,27500.0,37.0031,37.0826,36.9765,37.0384,27500.0
2009-01-28 12:00:00,41.93,41.99,41.88,41.96,60500.0,37.0561,37.1091,37.0119,37.0826,60500.0
2009-01-28 12:05:00,41.97,41.98,41.87,41.92,22200.0,37.0914,37.1003,37.0031,37.0472,22200.0
2009-01-28 12:10:00,41.93,41.96,41.89,41.93,18200.0,37.0561,37.0826,37.0207,37.0561,18200.0
2009-01-28 12:15:00,41.93,42.05,41.92,41.99,36400.0,37.0561,37.1621,37.0472,37.1091,36400.0
2009-01-28 12:20:00,41.98,42.06,41.95,42.01,25000.0,37.1003,37.171,37.0738,37.1268,25000.0
2009-01-28 12:25:00,42.02,42.04,41.93,41.93,29900.0,37.1356,37.1533,37.0561,37.0561,29900.0
2009-01-28 12:30:00,41.95,41.97,41.87,41.87,34400.0,37.0738,37.0914,37.0031,37.0031,34400.0
2009-01-28 12:35:00,41.9,41.9,41.7,41.7,23000.0,37.0296,37.0296,36.8528,36.8528,23000.0
2009-01-28 12:40:00,41.72,41.89,41.69,41.85,18500.0,36.8705,37.0207,36.844,36.9854,18500.0
2009-01-28 12:45:00,41.85,42.0,41.85,42.0,15600.0,36.9854,37.1179,36.9854,37.1179,15600.0
2009-01-28 12:50:00,42.01,42.13,42.01,42.04,16300.0,37.1268,37.2328,37.1268,37.1533,16300.0
2009-01-28 12:55:00,42.04,42.05,41.99,42.04,11800.0,37.1533,37.1621,37.1091,37.1533,11800.0
2009-01-28 13:00:00,42.02,42.1,41.94,42.06,45000.0,37.1356,37.2063,37.0649,37.171,45000.0
2009-01-28 13:05:00,42.04,42.19,42.03,42.07,33400.0,37.1533,37.2859,37.1445,37.1798,33400.0
2009-01-28 13:10:00,42.06,42.15,42.05,42.13,13000.0,37.171,37.2505,37.1621,37.2328,13000.0
2009-01-28 13:15:00,42.12,42.13,42.07,42.11,18000.0,37.224,37.2328,37.1798,37.2152,18000.0
2009-01-28 13:20:00,42.11,42.2,42.1,42.2,9800.0,37.2152,37.2947,37.2063,37.2947,9800.0
2009-01-28 13:25:00,42.19,42.25,42.12,42.22,15800.0,37.2859,37.3389,37.224,37.3124,15800.0
2009-01-28 13:30:00,42.21,42.28,42.15,42.15,36400.0,37.3035,37.3654,37.2505,37.2505,36400.0
2009-01-28 13:35:00,42.15,42.19,42.05,42.08,28100.0,37.2505,37.2859,37.1621,37.1886,28100.0
2009-01-28 13:40:00,42.09,42.12,41.97,42.0,27400.0,37.1975,37.224,37.0914,37.1179,27400.0
2009-01-28 13:45:00,41.99,41.99,41.86,41.89,27600.0,37.1091,37.1091,36.9942,37.0207,27600.0
2009-01-28 13:50:00,41.91,41.94,41.81,41.91,27300.0,37.0384,37.0649,36.95,37.0384,27300.0
2009-01-28 13:55:00,41.89,41.9,41.76,41.82,45000.0,37.0207,37.0296,36.9058,36.9589,45000.0
2009-01-28 14:00:00,41.82,41.89,41.77,41.89,76800.0,36.9589,37.0207,36.9147,37.0207,76800.0
2009-01-28 14:05:00,41.85,41.9,41.67,41.69,80400.0,36.9854,37.0296,36.8263,36.844,80400.0
2009-01-28 14:10:00,41.71,41.84,41.69,41.76,20800.0,36.8616,36.9765,36.844,36.9058,20800.0
2009-01-28 14:15:00,41.71,41.95,41.65,41.92,42400.0,36.8616,37.0738,36.8086,37.0472,42400.0
2009-01-28 14:20:00,41.94,42.0,41.8,41.84,41400.0,37.0649,37.1179,36.9412,36.9765,41400.0
2009-01-28 14:25:00,41.83,41.88,41.76,41.82,32700.0,36.9677,37.0119,36.9058,36.9589,32700.0
2009-01-28 14:30:00,41.84,41.92,41.73,41.88,43000.0,36.9765,37.0472,36.8793,37.0119,43000.0
2009-01-28 14:35:00,41.93,42.01,41.83,42.0,29000.0,37.0561,37.1268,36.9677,37.1179,29000.0
2009-01-28 14:40:00,41.96,42.11,41.89,42.03,52900.0,37.0826,37.2152,37.0207,37.1445,52900.0
2009-01-28 14:45:00,42.03,42.17,42.0,42.08,43000.0,37.1445,37.2682,37.1179,37.1886,43000.0
2009-01-28 14:50:00,42.07,42.11,42.0,42.07,31900.0,37.1798,37.2152,37.1179,37.1798,31900.0
2009-01-28 14:55:00,42.09,42.22,42.02,42.2,65000.0,37.1975,37.3124,37.1356,37.2947,65000.0
2009-01-28 15:00:00,42.2,42.23,41.9,41.9,79000.0,37.2947,37.3212,37.0296,37.0296,79000.0
2009-01-28 15:05:00,41.89,41.99,41.67,41.76,45000.0,37.0207,37.1091,36.8263,36.9058,45000.0
2009-01-28 15:10:00,41.77,41.89,41.69,41.8,103900.0,36.9147,37.0207,36.844,36.9412,103900.0
2009-01-28 15:15:00,41.78,41.8,41.7,41.72,27100.0,36.9235,36.9412,36.8528,36.8705,27100.0
2009-01-28 15:20:00,41.71,41.74,41.53,41.62,42400.0,36.8616,36.8882,36.7026,36.7821,42400.0
2009-01-28 15:25:00,41.63,41.72,41.54,41.67,56500.0,36.7909,36.8705,36.7114,36.8263,56500.0
2009-01-28 15:30:00,41.68,41.74,41.47,41.61,80000.0,36.8351,36.8882,36.6495,36.7733,80000.0
2009-01-28 15:35:00,41.62,41.68,41.46,41.53,76400.0,36.7821,36.8351,36.6407,36.7026,76400.0
2009-01-28 15:40:00,41.51,41.58,41.36,41.39,85300.0,36.6849,36.7468,36.5523,36.5788,85300.0
2009-01-28 15:45:00,41.39,41.47,41.36,41.4,82300.0,36.5788,36.6495,36.5523,36.5877,82300.0
2009-01-28 15:50:00,41.41,41.45,41.25,41.3,134400.0,36.5965,36.6319,36.4551,36.4993,134400.0
2009-01-28 15:55:00,41.3,41.41,41.23,41.35,174500.0,36.4993,36.5965,36.4374,36.5435,174500.0
2009-01-29 09:30:00,41.14,41.19,40.49,40.75,72600.0,36.3579,36.4021,35.7835,36.0132,72600.0
2009-01-29 09:35:00,40.72,40.9,40.44,40.44,20300.0,35.9867,36.1458,35.7393,35.7393,20300.0
2009-01-29 09:40:00,40.42,40.48,40.11,40.17,57500.0,35.7216,35.7746,35.4476,35.5007,57500.0
2009-01-29 09:45:00,40.17,40.17,39.88,39.99,84100.0,35.5007,35.5007,35.2444,35.3416,84100.0
2009-01-29 09:50:00,39.97,40.17,39.86,40.11,90100.0,35.3239,35.5007,35.2267,35.4476,90100.0
2009-01-29 09:55:00,40.09,40.1,39.69,39.78,117000.0,35.43,35.4388,35.0765,35.156,117000.0
2009-01-29 10:00:00,39.79,39.79,39.14,39.31,182400.0,35.1648,35.1648,34.5904,34.7406,182400.0
2009-01-29 10:05:00,39.31,39.52,39.22,39.51,105600.0,34.7406,34.9262,34.6611,34.9174,105600.0
2009-01-29 10:10:00,39.52,39.67,39.37,39.61,68200.0,34.9262,35.0588,34.7937,35.0058,68200.0
2009-01-29 10:15:00,39.61,39.71,39.52,39.64,84400.0,35.0058,35.0941,34.9262,35.0323,84400.0
2009-01-29 10:20:00,39.61,39.85,39.58,39.83,42600.0,35.0058,35.2179,34.9792,35.2002,42600.0
2009-01-29 10:25:00,39.83,39.91,39.71,39.8,51400.0,35.2002,35.2709,35.0941,35.1737,51400.0
2009-01-29 10:30:00,39.78,40.07,39.7,40.02,91000.0,35.156,35.4123,35.0853,35.3681,91000.0
2009-01-29 10:35:00,40.02,40.25,40.0,40.24,31900.0,35.3681,35.5714,35.3504,35.5625,31900.0
2009-01-29 10:40:00,40.22,40.25,40.07,40.07,13900.0,35.5448,35.5714,35.4123,35.4123,13900.0
2009-01-29 10:45:00,40.07,40.22,40.02,40.12,19100.0,35.4123,35.5448,35.3681,35.4565,19100.0
2009-01-29 10:50:00,40.13,40.2,40.05,40.05,30200.0,35.4653,35.5272,35.3946,35.3946,30200.0
2009-01-29 10:55:00,40.05,40.41,39.99,40.31,33800.0,35.3946,35.7128,35.3416,35.6244,33800.0
2009-01-29 11:00:00,40.29,40.44,40.22,40.36,35300.0,35.6067,35.7393,35.5448,35.6686,35300.0
2009-01-29 11:05:00,40.35,40.41,40.29,40.39,27300.0,35.6597,35.7128,35.6067,35.6951,27300.0
2009-01-29 11:10:00,40.39,40.48,40.35,40.41,23300.0,35.6951,35.7746,35.6597,35.7128,23300.0
2009-01-29 11:15:00,40.41,40.51,40.37,40.37,25500.0,35.7128,35.8011,35.6774,35.6774,25500.0
2009-01-29 11:20:00,40.35,40.41,40.26,40.33,18900.0,35.6597,35.7128,35.5802,35.6421,18900.0
2009-01-29 11:25:00,40.33,40.33,40.04,40.05,28300.0,35.6421,35.6421,35.3858,35.3946,28300.0
2009-01-29 11:30:00,40.04,40.05,39.93,39.98,46500.0,35.3858,35.3946,35.2886,35.3327,46500.0
2009-01-29 11:35:00,39.98,40.0,39.93,39.94,25700.0,35.3327,35.3504,35.2886,35.2974,25700.0
2009-01-29 11:40:00,39.98,40.02,39.92,39.92,24500.0,35.3327,35.3681,35.2797,35.2797,24500.0
2009-01-29 11:45:00,39.91,39.95,39.78,39.95,37600.0,35.2709,35.3062,35.156,35.3062,37600.0
2009-01-29 11:50:00,39.96,40.02,39.94,40.0,31700.0,35.3151,35.3681,35.2974,35.3504,31700.0
2009-01-29 11:55:00,40.0,40.02,39.96,39.98,22800.0,35.3504,35.3681,35.3151,35.3327,22800.0
2009-01-29 12:00:00,39.98,40.01,39.94,39.98,41300.0,35.3327,35.3593,35.2974,35.3327,41300.0
2009-01-29 12:05:00,40.0,40.01,39.96,39.98,16100.0,35.3504,35.3593,35.3151,35.3327,16100.0
2009-01-29 12:10:00,40.0,40.07,39.97,40.0,16300.0,35.3504,35.4123,35.3239,35.3504,16300.0
2009-01-29 12:15:00,40.02,40.04,39.96,40.03,17000.0,35.3681,35.3858,35.3151,35.3769,17000.0
2009-01-29 12:20:00,40.0,40.04,39.95,39.97,44200.0,35.3504,35.3858,35.3062,35.3239,44200.0
2009-01-29 12:25:00,39.99,40.02,39.95,39.96,54300.0,35.3416,35.3681,35.3062,35.3151,54300.0
2009-01-29 12:30:00,39.95,40.0,39.95,40.0,20900.0,35.3062,35.3504,35.3062,35.3504,20900.0
2009-01-29 12:35:00,40.0,40.21,39.97,40.2,82600.0,35.3504,35.536,35.3239,35.5272,82600.0
2009-01-29 12:40:00,40.21,40.3,40.17,40.28,47700.0,35.536,35.6155,35.5007,35.5979,47700.0
2009-01-29 12:45:00,40.28,40.42,40.24,40.37,31500.0,35.5979,35.7216,35.5625,35.6774,31500.0
2009-01-29 12:50:00,40.37,40.44,40.35,40.37,25800.0,35.6774,35.7393,35.6597,35.6774,25800.0
2009-01-29 12:55:00,40.34,40.36,40.17,40.27,31300.0,35.6509,35.6686,35.5007,35.589,31300.0
2009-01-29 13:00:00,40.26,40.27,40.08,40.14,21900.0,35.5802,35.589,35.4211,35.4741,21900.0
2009-01-29 13:05:00,40.13,40.13,40.03,40.05,23200.0,35.4653,35.4653,35.3769,35.3946,23200.0
2009-01-29 13:10:00,40.02,40.05,40.0,40.03,17900.0,35.3681,35.3946,35.3504,35.3769,17900.0
2009-01-29 13:15:00,40.01,40.01,39.92,39.95,29600.0,35.3593,35.3593,35.2797,35.3062,29600.0
2009-01-29 13:20:00,39.97,39.97,39.81,39.84,24300.0,35.3239,35.3239,35.1825,35.209,24300.0
2009-01-29 13:25:00,39.84,39.86,39.79,39.83,53400.0,35.209,35.2267,35.1648,35.2002,53400.0
2009-01-29 13:30:00,39.82,39.84,39.68,39.7,35900.0,35.1913,35.209,35.0676,35.0853,35900.0
2009-01-29 13:35:00,39.71,39.75,39.6,39.67,30400.0,35.0941,35.1295,34.9969,35.0588,30400.0
2009-01-29 13:40:00,39.66,39.77,39.64,39.64,49500.0,35.0499,35.1472,35.0323,35.0323,49500.0
2009-01-29 13:45:00,39.62,39.69,39.56,39.56,17200.0,35.0146,35.0765,34.9616,34.9616,17200.0
2009-01-29 13:50:00,39.55,39.56,39.22,39.3,131500.0,34.9527,34.9616,34.6611,34.7318,131500.0
2009-01-29 13:55:00,39.3,39.33,39.23,39.29,73900.0,34.7318,34.7583,34.6699,34.7229,73900.0
2009-01-29 14:00:00,39.28,39.31,39.24,39.29,61300.0,34.7141,34.7406,34.6788,34.7229,61300.0
2009-01-29 14:05:00,39.31,39.51,39.29,39.44,39600.0,34.7406,34.9174,34.7229,34.8555,39600.0
2009-01-29 14:10:00,39.46,39.62,39.43,39.62,20600.0,34.8732,35.0146,34.8467,35.0146,20600.0
2009-01-29 14:15:00,39.62,39.74,39.55,39.73,20800.0,35.0146,35.1206,34.9527,35.1118,20800.0
2009-01-29 14:20:00,39.72,39.77,39.64,39.72,18900.0,35.103,35.1472,35.0323,35.103,18900.0
2009-01-29 14:25:00,39.69,39.82,39.64,39.75,25200.0,35.0765,35.1913,35.0323,35.1295,25200.0
2009-01-29 14:30:00,39.75,39.82,39.73,39.78,16200.0,35.1295,35.1913,35.1118,35.156,16200.0
2009-01-29 14:35:00,39.82,39.82,39.66,39.68,20300.0,35.1913,35.1913,35.0499,35.0676,20300.0
2009-01-29 14:40:00,39.69,39.85,39.69,39.81,18500.0,35.0765,35.2179,35.0765,35.1825,18500.0
2009-01-29 14:45:00,39.82,39.82,39.68,39.72,17000.0,35.1913,35.1913,35.0676,35.103,17000.0
2009-01-29 14:50:00,39.7,39.88,39.7,39.87,14100.0,35.0853,35.2444,35.0853,35.2355,14100.0
2009-01-29 14:55:00,39.85,39.88,39.73,39.76,22000.0,35.2179,35.2444,35.1118,35.1383,22000.0
2009-01-29 15:00:00,39.79,40.01,39.77,39.98,33100.0,35.1648,35.3593,35.1472,35.3327,33100.0
2009-01-29 15:05:00,40.01,40.01,39.91,39.99,32800.0,35.3593,35.3593,35.2709,35.3416,32800.0
2009-01-29 15:10:00,40.0,40.01,39.9,39.97,46200.0,35.3504,35.3593,35.262,35.3239,46200.0
2009-01-29 15:15:00,39.98,39.98,39.87,39.87,34400.0,35.3327,35.3327,35.2355,35.2355,34400.0
2009-01-29 15:20:00,39.88,39.92,39.75,39.78,29700.0,35.2444,35.2797,35.1295,35.156,29700.0
2009-01-29 15:25:00,39.79,39.79,39.72,39.77,22100.0,35.1648,35.1648,35.103,35.1472,22100.0
2009-01-29 15:30:00,39.78,39.78,39.46,39.47,40400.0,35.156,35.156,34.8732,34.882,40400.0
2009-01-29 15:35:00,39.47,39.54,39.43,39.52,50300.0,34.882,34.9439,34.8467,34.9262,50300.0
2009-01-29 15:40:00,39.51,39.68,39.51,39.58,78000.0,34.9174,35.0676,34.9174,34.9792,78000.0
2009-01-29 15:45:00,39.58,39.68,39.52,39.63,58700.0,34.9792,35.0676,34.9262,35.0234,58700.0
2009-01-29 15:50:00,39.61,39.68,39.56,39.63,64000.0,35.0058,35.0676,34.9616,35.0234,64000.0
2009-01-29 15:55:00,39.65,39.7,39.6,39.61,78000.0,35.0411,35.0853,34.9969,35.0058,78000.0
2009-01-30 09:30:00,39.94,40.01,39.3,39.38,24400.0,35.2974,35.3593,34.7318,34.8025,24400.0
2009-01-30 09:35:00,39.37,39.9,38.99,38.99,33600.0,34.7937,35.262,34.4578,34.4578,33600.0
2009-01-30 09:40:00,39.01,39.31,38.79,39.21,34800.0,34.4755,34.7406,34.2811,34.6522,34800.0
2009-01-30 09:45:00,39.24,39.32,39.11,39.11,21700.0,34.6788,34.7495,34.5639,34.5639,21700.0
2009-01-30 09:50:00,39.04,39.08,38.97,39.02,18900.0,34.502,34.5374,34.4401,34.4843,18900.0
2009-01-30 09:55:00,39.03,39.04,38.86,38.9,19400.0,34.4932,34.502,34.3429,34.3783,19400.0
2009-01-30 10:00:00,38.91,38.96,38.83,38.89,22200.0,34.3871,34.4313,34.3164,34.3694,22200.0
2009-01-30 10:05:00,38.88,39.07,38.88,38.99,23100.0,34.3606,34.5285,34.3606,34.4578,23100.0
2009-01-30 10:10:00,38.97,39.0,38.72,38.72,38200.0,34.4401,34.4667,34.2192,34.2192,38200.0
2009-01-30 10:15:00,38.72,38.73,38.54,38.54,19100.0,34.2192,34.228,34.0601,34.0601,19100.0
2009-01-30 10:20:00,38.55,38.63,38.52,38.57,17900.0,34.069,34.1397,34.0425,34.0866,17900.0
2009-01-30 10:25:00,38.54,38.64,38.34,38.38,34700.0,34.0601,34.1485,33.8834,33.9187,34700.0
2009-01-30 10:30:00,38.34,38.41,38.12,38.12,36000.0,33.8834,33.9452,33.6889,33.6889,36000.0
2009-01-30 10:35:00,38.14,38.28,38.14,38.25,18000.0,33.7066,33.8304,33.7066,33.8038,18000.0
2009-01-30 10:40:00,38.26,38.41,38.26,38.33,23300.0,33.8127,33.9452,33.8127,33.8745,23300.0
2009-01-30 10:45:00,38.35,38.44,38.28,38.44,11700.0,33.8922,33.9718,33.8304,33.9718,11700.0
2009-01-30 10:50:00,38.43,38.43,38.21,38.42,19000.0,33.9629,33.9629,33.7685,33.9541,19000.0
2009-01-30 10:55:00,38.43,38.49,38.4,38.47,12500.0,33.9629,34.0159,33.9364,33.9983,12500.0
2009-01-30 11:00:00,38.45,38.64,38.45,38.6,13200.0,33.9806,34.1485,33.9806,34.1132,13200.0
2009-01-30 11:05:00,38.58,38.65,38.55,38.59,32000.0,34.0955,34.1573,34.069,34.1043,32000.0
2009-01-30 11:10:00,38.59,38.62,38.51,38.53,13400.0,34.1043,34.1308,34.0336,34.0513,13400.0
2009-01-30 11:15:00,38.52,38.58,38.28,38.33,31400.0,34.0425,34.0955,33.8304,33.8745,31400.0
2009-01-30 11:20:00,38.34,38.44,38.3,38.42,15200.0,33.8834,33.9718,33.848,33.9541,15200.0
2009-01-30 11:25:00,38.43,38.43,38.07,38.13,42200.0,33.9629,33.9629,33.6448,33.6978,42200.0
2009-01-30 11:30:00,38.12,38.19,38.07,38.13,27700.0,33.6889,33.7508,33.6448,33.6978,27700.0
2009-01-30 11:35:00,38.15,38.16,38.06,38.13,24800.0,33.7155,33.7243,33.6359,33.6978,24800.0
2009-01-30 11:40:00,38.13,38.19,38.12,38.16,19400.0,33.6978,33.7508,33.6889,33.7243,19400.0
2009-01-30 11:45:00,38.17,38.39,38.15,38.37,25800.0,33.7331,33.9276,33.7155,33.9099,25800.0
2009-01-30 11:50:00,38.36,38.37,38.26,38.33,24600.0,33.9011,33.9099,33.8127,33.8745,24600.0
2009-01-30 11:55:00,38.34,38.34,38.15,38.16,30800.0,33.8834,33.8834,33.7155,33.7243,30800.0
2009-01-30 12:00:00,38.15,38.19,38.0,38.0,28900.0,33.7155,33.7508,33.5829,33.5829,28900.0
2009-01-30 12:05:00,38.0,38.04,37.95,38.04,27600.0,33.5829,33.6182,33.5387,33.6182,27600.0
2009-01-30 12:10:00,38.04,38.23,38.03,38.19,30300.0,33.6182,33.7862,33.6094,33.7508,30300.0
2009-01-30 12:15:00,38.19,38.26,38.17,38.18,26600.0,33.7508,33.8127,33.7331,33.742,26600.0
2009-01-30 12:20:00,38.19,38.29,38.18,38.22,14200.0,33.7508,33.8392,33.742,33.7773,14200.0
2009-01-30 12:25:00,38.22,38.25,38.11,38.16,18300.0,33.7773,33.8038,33.6801,33.7243,18300.0
2009-01-30 12:30:00,38.16,38.2,38.04,38.1,14400.0,33.7243,33.7597,33.6182,33.6713,14400.0
2009-01-30 12:35:00,38.1,38.11,38.04,38.04,17700.0,33.6713,33.6801,33.6182,33.6182,17700.0
2009-01-30 12:40:00,38.05,38.1,38.03,38.09,14400.0,33.6271,33.6713,33.6094,33.6624,14400.0
2009-01-30 12:45:00,38.09,38.26,38.09,38.18,20000.0,33.6624,33.8127,33.6624,33.742,20000.0
2009-01-30 12:50:00,38.2,38.22,38.15,38.17,17400.0,33.7597,33.7773,33.7155,33.7331,17400.0
2009-01-30 12:55:00,38.2,38.27,38.17,38.23,20000.0,33.7597,33.8215,33.7331,33.7862,20000.0
2009-01-30 13:00:00,38.23,38.27,38.17,38.22,28800.0,33.7862,33.8215,33.7331,33.7773,28800.0
2009-01-30 13:05:00,38.24,38.32,38.19,38.28,36600.0,33.795,33.8657,33.7508,33.8304,36600.0
2009-01-30 13:10:00,38.28,38.28,38.16,38.24,18500.0,33.8304,33.8304,33.7243,33.795,18500.0
2009-01-30 13:15:00,38.21,38.21,38.02,38.18,23900.0,33.7685,33.7685,33.6006,33.742,23900.0
2009-01-30 13:20:00,38.18,38.18,38.06,38.1,21900.0,33.742,33.742,33.6359,33.6713,21900.0
2009-01-30 13:25:00,38.08,38.09,37.84,37.95,40400.0,33.6536,33.6624,33.4415,33.5387,40400.0
2009-01-30 13:30:00,37.92,37.94,37.75,37.84,41700.0,33.5122,33.5299,33.362,33.4415,41700.0
2009-01-30 13:35:00,37.84,37.88,37.73,37.73,54700.0,33.4415,33.4768,33.3443,33.3443,54700.0
2009-01-30 13:40:00,37.71,37.72,37.59,37.67,42900.0,33.3266,33.3354,33.2206,33.2913,42900.0
2009-01-30 13:45:00,37.7,37.81,37.63,37.75,42000.0,33.3178,33.415,33.2559,33.362,42000.0
2009-01-30 13:50:00,37.75,38.0,37.74,37.91,28400.0,33.362,33.5829,33.3531,33.5034,28400.0
2009-01-30 13:55:00,37.89,38.04,37.85,37.94,26800.0,33.4857,33.6182,33.4503,33.5299,26800.0
2009-01-30 14:00:00,37.94,38.02,37.91,37.99,36200.0,33.5299,33.6006,33.5034,33.5741,36200.0
2009-01-30 14:05:00,37.97,38.08,37.92,37.96,32000.0,33.5564,33.6536,33.5122,33.5475,32000.0
2009-01-30 14:10:00,37.99,38.09,37.9,38.08,26800.0,33.5741,33.6624,33.4945,33.6536,26800.0
2009-01-30 14:15:00,38.09,38.09,37.99,38.06,29500.0,33.6624,33.6624,33.5741,33.6359,29500.0
2009-01-30 14:20:00,38.07,38.09,37.93,37.98,31200.0,33.6448,33.6624,33.521,33.5652,31200.0
2009-01-30 14:25:00,37.98,38.16,37.97,38.01,48400.0,33.5652,33.7243,33.5564,33.5917,48400.0
2009-01-30 14:30:00,38.0,38.09,37.92,37.98,59500.0,33.5829,33.6624,33.5122,33.5652,59500.0
2009-01-30 14:35:00,38.01,38.03,37.96,38.0,36500.0,33.5917,33.6094,33.5475,33.5829,36500.0
2009-01-30 14:40:00,37.98,38.0,37.9,37.95,35100.0,33.5652,33.5829,33.4945,33.5387,35100.0
2009-01-30 14:45:00,37.93,38.04,37.89,38.01,35300.0,33.521,33.6182,33.4857,33.5917,35300.0
2009-01-30 14:50:00,38.01,38.04,37.92,37.93,34700.0,33.5917,33.6182,33.5122,33.521,34700.0
2009-01-30 14:55:00,37.93,38.12,37.88,38.06,44100.0,33.521,33.6889,33.4768,33.6359,44100.0
2009-01-30 15:00:00,38.05,38.15,37.99,38.0,70500.0,33.6271,33.7155,33.5741,33.5829,70500.0
2009-01-30 15:05:00,37.99,38.05,37.92,37.96,43200.0,33.5741,33.6271,33.5122,33.5475,43200.0
2009-01-30 15:10:00,37.95,38.08,37.91,38.07,63700.0,33.5387,33.6536,33.5034,33.6448,63700.0
2009-01-30 15:15:00,38.07,38.08,37.87,37.89,69000.0,33.6448,33.6536,33.468,33.4857,69000.0
2009-01-30 15:20:00,37.9,37.93,37.73,37.9,47500.0,33.4945,33.521,33.3443,33.4945,47500.0
2009-01-30 15:25:00,37.88,38.02,37.68,37.68,64000.0,33.4768,33.6006,33.3001,33.3001,64000.0
2009-01-30 15:30:00,37.71,37.85,37.68,37.83,51600.0,33.3266,33.4503,33.3001,33.4327,51600.0
2009-01-30 15:35:00,37.83,37.92,37.75,37.87,60200.0,33.4327,33.5122,33.362,33.468,60200.0
2009-01-30 15:40:00,37.88,38.04,37.88,37.95,104300.0,33.4768,33.6182,33.4768,33.5387,104300.0
2009-01-30 15:45:00,37.96,38.13,37.89,38.0,96800.0,33.5475,33.6978,33.4857,33.5829,96800.0
2009-01-30 15:50:00,38.0,38.06,37.95,38.03,116100.0,33.5829,33.6359,33.5387,33.6094,116100.0
2009-01-30 15:55:00,38.04,38.04,37.6,37.8,227500.0,33.6182,33.6182,33.2294,33.4061,227500.0
2009-02-02 09:30:00,36.71,37.43,36.06,37.23,177600.0,32.4428,33.0792,31.8684,32.9024,177600.0
2009-02-02 09:35:00,37.27,38.28,37.0,38.13,162300.0,32.9378,33.8304,32.6991,33.6978,162300.0
2009-02-02 09:40:00,38.07,40.1,37.92,39.9,289000.0,33.6448,35.4388,33.5122,35.262,289000.0
2009-02-02 09:45:00,39.9,40.72,37.5,39.96,446400.0,35.262,35.9867,33.141,35.3151,446400.0
2009-02-02 09:50:00,39.93,40.29,39.22,39.3,222900.0,35.2886,35.6067,34.6611,34.7318,222900.0
2009-02-02 09:55:00,39.3,39.85,39.14,39.56,154200.0,34.7318,35.2179,34.5904,34.9616,154200.0
2009-02-02 10:00:00,39.56,39.85,39.18,39.24,137500.0,34.9616,35.2179,34.6257,34.6788,137500.0
2009-02-02 10:05:00,39.25,40.0,39.06,39.78,153500.0,34.6876,35.3504,34.5197,35.156,153500.0
2009-02-02 10:10:00,39.78,39.9,39.62,39.9,116600.0,35.156,35.262,35.0146,35.262,116600.0
2009-02-02 10:15:00,39.89,40.11,39.67,39.74,144400.0,35.2532,35.4476,35.0588,35.1206,144400.0
2009-02-02 10:20:00,39.75,40.06,39.36,39.86,125500.0,35.1295,35.4034,34.7848,35.2267,125500.0
2009-02-02 10:25:00,39.83,39.96,39.65,39.72,50500.0,35.2002,35.3151,35.0411,35.103,50500.0
2009-02-02 10:30:00,39.73,39.79,39.57,39.72,71500.0,35.1118,35.1648,34.9704,35.103,71500.0
2009-02-02 10:35:00,39.71,40.45,39.71,40.18,139500.0,35.0941,35.7481,35.0941,35.5095,139500.0
2009-02-02 10:40:00,40.17,40.33,39.95,40.0,76600.0,35.5007,35.6421,35.3062,35.3504,76600.0
2009-02-02 10:45:00,40.01,40.57,40.01,40.54,66800.0,35.3593,35.8542,35.3593,35.8276,66800.0
2009-02-02 10:50:00,40.54,40.55,40.15,40.41,60700.0,35.8276,35.8365,35.483,35.7128,60700.0
2009-02-02 10:55:00,40.38,40.95,40.38,40.8,154900.0,35.6862,36.19,35.6862,36.0574,154900.0
2009-02-02 11:00:00,40.8,40.9,40.65,40.83,83800.0,36.0574,36.1458,35.9249,36.0839,83800.0
2009-02-02 11:05:00,40.82,41.19,40.71,41.02,187200.0,36.0751,36.4021,35.9779,36.2519,187200.0
2009-02-02 11:10:00,41.02,41.04,40.77,40.99,122300.0,36.2519,36.2695,36.0309,36.2253,122300.0
2009-02-02 11:15:00,40.99,41.06,40.92,41.0,79200.0,36.2253,36.2872,36.1635,36.2342,79200.0
2009-02-02 11:20:00,41.0,41.04,40.8,41.02,62500.0,36.2342,36.2695,36.0574,36.2519,62500.0
2009-02-02 11:25:00,41.02,41.14,40.9,40.96,72400.0,36.2519,36.3579,36.1458,36.1988,72400.0
2009-02-02 11:30:00,40.98,41.17,40.9,41.08,72200.0,36.2165,36.3844,36.1458,36.3049,72200.0
2009-02-02 11:35:00,41.11,41.25,40.95,40.95,65300.0,36.3314,36.4551,36.19,36.19,65300.0
2009-02-02 11:40:00,41.0,41.21,40.95,41.2,66500.0,36.2342,36.4198,36.19,36.4109,66500.0
2009-02-02 11:45:00,41.17,41.32,41.02,41.28,88500.0,36.3844,36.517,36.2519,36.4816,88500.0
2009-02-02 11:50:00,41.31,41.55,41.27,41.44,88600.0,36.5081,36.7202,36.4728,36.623,88600.0
2009-02-02 11:55:00,41.44,41.52,41.28,41.35,106500.0,36.623,36.6937,36.4816,36.5435,106500.0
2009-02-02 12:00:00,41.35,41.5,41.29,41.39,81200.0,36.5435,36.6761,36.4905,36.5788,81200.0
2009-02-02 12:05:00,41.4,41.42,41.2,41.21,110100.0,36.5877,36.6054,36.4109,36.4198,110100.0
2009-02-02 12:10:00,41.23,41.25,41.19,41.21,73600.0,36.4374,36.4551,36.4021,36.4198,73600.0
2009-02-02 12:15:00,41.24,41.26,41.18,41.22,70100.0,36.4463,36.464,36.3933,36.4286,70100.0
2009-02-02 12:20:00,41.22,41.22,40.94,40.96,150500.0,36.4286,36.4286,36.1812,36.1988,150500.0
2009-02-02 12:25:00,40.96,41.11,40.95,41.05,57000.0,36.1988,36.3314,36.19,36.2784,57000.0
2009-02-02 12:30:00,41.05,41.25,41.02,41.1,44400.0,36.2784,36.4551,36.2519,36.3226,44400.0
2009-02-02 12:35:00,41.1,41.12,40.96,41.09,46400.0,36.3226,36.3402,36.1988,36.3137,46400.0
2009-02-02 12:40:00,41.1,41.15,41.04,41.06,47500.0,36.3226,36.3667,36.2695,36.2872,47500.0
2009-02-02 12:45:00,41.09,41.19,41.08,41.14,51600.0,36.3137,36.4021,36.3049,36.3579,51600.0
2009-02-02 12:50:00,41.17,41.27,41.12,41.23,36300.0,36.3844,36.4728,36.3402,36.4374,36300.0
2009-02-02 12:55:00,41.24,41.35,41.24,41.3,80100.0,36.4463,36.5435,36.4463,36.4993,80100.0
2009-02-02 13:00:00,41.31,41.33,41.3,41.3,42200.0,36.5081,36.5258,36.4993,36.4993,42200.0
2009-02-02 13:05:00,41.3,41.34,41.25,41.34,68800.0,36.4993,36.5347,36.4551,36.5347,68800.0
2009-02-02 13:10:00,41.34,41.39,41.25,41.38,56300.0,36.5347,36.5788,36.4551,36.57,56300.0
2009-02-02 13:15:00,41.35,41.4,41.3,41.33,58000.0,36.5435,36.5877,36.4993,36.5258,58000.0
2009-02-02 13:20:00,41.33,41.36,41.1,41.1,97400.0,36.5258,36.5523,36.3226,36.3226,97400.0
2009-02-02 13:25:00,41.11,41.17,40.95,40.95,101900.0,36.3314,36.3844,36.19,36.19,101900.0
2009-02-02 13:30:00,40.95,41.0,40.87,40.95,53000.0,36.19,36.2342,36.1193,36.19,53000.0
2009-02-02 13:35:00,40.93,40.96,40.8,40.84,65600.0,36.1723,36.1988,36.0574,36.0928,65600.0
2009-02-02 13:40:00,40.84,40.86,40.65,40.68,77400.0,36.0928,36.1105,35.9249,35.9514,77400.0
2009-02-02 13:45:00,40.68,40.7,40.44,40.44,107000.0,35.9514,35.9691,35.7393,35.7393,107000.0
2009-02-02 13:50:00,40.44,40.5,40.29,40.29,74800.0,35.7393,35.7923,35.6067,35.6067,74800.0
2009-02-02 13:55:00,40.3,40.42,40.12,40.16,104300.0,35.6155,35.7216,35.4565,35.4918,104300.0
2009-02-02 14:00:00,40.2,40.36,40.08,40.3,117400.0,35.5272,35.6686,35.4211,35.6155,117400.0
2009-02-02 14:05:00,40.3,40.42,40.26,40.39,53400.0,35.6155,35.7216,35.5802,35.6951,53400.0
2009-02-02 14:10:00,40.39,40.55,40.37,40.43,72100.0,35.6951,35.8365,35.6774,35.7304,72100.0
2009-02-02 14:15:00,40.45,40.63,40.43,40.49,71500.0,35.7481,35.9072,35.7304,35.7835,71500.0
2009-02-02 14:20:00,40.49,40.54,40.38,40.38,57300.0,35.7835,35.8276,35.6862,35.6862,57300.0
2009-02-02 14:25:00,40.39,40.68,40.27,40.63,62100.0,35.6951,35.9514,35.589,35.9072,62100.0
2009-02-02 14:30:00,40.64,40.75,40.6,40.71,58300.0,35.916,36.0132,35.8807,35.9779,58300.0
2009-02-02 14:35:00,40.68,40.77,40.61,40.72,59400.0,35.9514,36.0309,35.8895,35.9867,59400.0
2009-02-02 14:40:00,40.74,40.78,40.56,40.6,51500.0,36.0044,36.0398,35.8453,35.8807,51500.0
2009-02-02 14:45:00,40.6,40.63,40.47,40.57,52800.0,35.8807,35.9072,35.7658,35.8542,52800.0
2009-02-02 14:50:00,40.57,40.6,40.41,40.49,38800.0,35.8542,35.8807,35.7128,35.7835,38800.0
2009-02-02 14:55:00,40.51,40.52,40.33,40.34,37900.0,35.8011,35.81,35.6421,35.6509,37900.0
2009-02-02 15:00:00,40.3,40.53,40.29,40.51,43700.0,35.6155,35.8188,35.6067,35.8011,43700.0
2009-02-02 15:05:00,40.53,40.6,40.32,40.39,91100.0,35.8188,35.8807,35.6332,35.6951,91100.0
2009-02-02 15:10:00,40.41,40.47,40.33,40.38,55700.0,35.7128,35.7658,35.6421,35.6862,55700.0
2009-02-02 15:15:00,40.4,40.42,40.26,40.32,55100.0,35.7039,35.7216,35.5802,35.6332,55100.0
2009-02-02 15:20:00,40.32,40.38,40.27,40.29,82300.0,35.6332,35.6862,35.589,35.6067,82300.0
2009-02-02 15:25:00,40.3,40.37,40.14,40.29,79200.0,35.6155,35.6774,35.4741,35.6067,79200.0
2009-02-02 15:30:00,40.29,40.41,40.25,40.36,69900.0,35.6067,35.7128,35.5714,35.6686,69900.0
2009-02-02 15:35:00,40.37,40.46,40.32,40.39,46800.0,35.6774,35.7569,35.6332,35.6951,46800.0
2009-02-02 15:40:00,40.4,40.48,40.3,40.38,88300.0,35.7039,35.7746,35.6155,35.6862,88300.0
2009-02-02 15:45:00,40.38,40.5,40.34,40.46,75800.0,35.6862,35.7923,35.6509,35.7569,75800.0
2009-02-02 15:50:00,40.46,40.56,40.46,40.5,74400.0,35.7569,35.8453,35.7569,35.7923,74400.0
2009-02-02 15:55:00,40.48,40.52,39.81,40.02,152600.0,35.7746,35.81,35.1825,35.3681,152600.0
2009-02-03 09:30:00,40.45,40.78,40.06,40.49,105700.0,35.7481,36.0398,35.4034,35.7835,105700.0
2009-02-03 09:35:00,40.5,40.72,39.92,40.1,111500.0,35.7923,35.9867,35.2797,35.4388,111500.0
2009-02-03 09:40:00,40.14,40.42,39.94,40.14,88000.0,35.4741,35.7216,35.2974,35.4741,88000.0
2009-02-03 09:45:00,40.11,40.42,39.93,40.19,89600.0,35.4476,35.7216,35.2886,35.5183,89600.0
2009-02-03 09:50:00,40.24,40.32,40.04,40.23,39900.0,35.5625,35.6332,35.3858,35.5537,39900.0
2009-02-03 09:55:00,40.19,40.21,40.03,40.09,63000.0,35.5183,35.536,35.3769,35.43,63000.0
2009-02-03 10:00:00,40.1,40.43,40.08,40.2,101900.0,35.4388,35.7304,35.4211,35.5272,101900.0
2009-02-03 10:05:00,40.22,40.57,40.22,40.54,45500.0,35.5448,35.8542,35.5448,35.8276,45500.0
2009-02-03 10:10:00,40.55,40.67,40.49,40.62,41800.0,35.8365,35.9425,35.7835,35.8984,41800.0
2009-02-03 10:15:00,40.57,40.72,40.54,40.59,50700.0,35.8542,35.9867,35.8276,35.8718,50700.0
2009-02-03 10:20:00,40.59,40.74,40.53,40.59,39700.0,35.8718,36.0044,35.8188,35.8718,39700.0
2009-02-03 10:25:00,40.57,40.62,40.44,40.48,45200.0,35.8542,35.8984,35.7393,35.7746,45200.0
2009-02-03 10:30:00,40.48,40.65,40.43,40.65,19800.0,35.7746,35.9249,35.7304,35.9249,19800.0
2009-02-03 10:35:00,40.65,40.86,40.64,40.78,37000.0,35.9249,36.1105,35.916,36.0398,37000.0
2009-02-03 10:40:00,40.8,41.1,40.78,41.07,65800.0,36.0574,36.3226,36.0398,36.296,65800.0
2009-02-03 10:45:00,41.09,41.27,41.01,41.08,52700.0,36.3137,36.4728,36.243,36.3049,52700.0
2009-02-03 10:50:00,41.11,41.21,41.01,41.15,44900.0,36.3314,36.4198,36.243,36.3667,44900.0
2009-02-03 10:55:00,41.18,41.22,41.01,41.07,29400.0,36.3933,36.4286,36.243,36.296,29400.0
2009-02-03 11:00:00,41.07,41.31,40.96,41.29,40800.0,36.296,36.5081,36.1988,36.4905,40800.0
2009-02-03 11:05:00,41.27,41.6,41.26,41.58,60400.0,36.4728,36.7644,36.464,36.7468,60400.0
2009-02-03 11:10:00,41.56,41.65,41.5,41.5,46100.0,36.7291,36.8086,36.6761,36.6761,46100.0
2009-02-03 11:15:00,41.51,41.6,41.49,41.6,56700.0,36.6849,36.7644,36.6672,36.7644,56700.0
2009-02-03 11:20:00,41.63,41.83,41.53,41.81,35700.0,36.7909,36.9677,36.7026,36.95,35700.0
2009-02-03 11:25:00,41.79,41.84,41.6,41.63,28500.0,36.9324,36.9765,36.7644,36.7909,28500.0
2009-02-03 11:30:00,41.62,41.64,41.5,41.54,23500.0,36.7821,36.7998,36.6761,36.7114,23500.0
2009-02-03 11:35:00,41.55,41.57,41.44,41.5,30200.0,36.7202,36.7379,36.623,36.6761,30200.0
2009-02-03 11:40:00,41.49,41.75,41.49,41.75,40800.0,36.6672,36.897,36.6672,36.897,40800.0
2009-02-03 11:45:00,41.77,41.87,41.67,41.85,42000.0,36.9147,37.0031,36.8263,36.9854,42000.0
2009-02-03 11:50:00,41.87,42.13,41.78,41.93,99600.0,37.0031,37.2328,36.9235,37.0561,99600.0
2009-02-03 11:55:00,41.93,41.93,41.56,41.67,25400.0,37.0561,37.0561,36.7291,36.8263,25400.0
2009-02-03 12:00:00,41.68,41.73,41.53,41.54,24700.0,36.8351,36.8793,36.7026,36.7114,24700.0
2009-02-03 12:05:00,41.55,41.68,41.52,41.54,18100.0,36.7202,36.8351,36.6937,36.7114,18100.0
2009-02-03 12:10:00,41.57,41.78,41.5,41.75,26700.0,36.7379,36.9235,36.6761,36.897,26700.0
2009-02-03 12:15:00,41.77,41.87,41.61,41.66,21000.0,36.9147,37.0031,36.7733,36.8175,21000.0
2009-02-03 12:20:00,41.68,41.79,41.53,41.78,42200.0,36.8351,36.9324,36.7026,36.9235,42200.0
2009-02-03 12:25:00,41.79,42.07,41.78,42.04,30700.0,36.9324,37.1798,36.9235,37.1533,30700.0
2009-02-03 12:30:00,42.03,42.24,42.01,42.23,41000.0,37.1445,37.33,37.1268,37.3212,41000.0
2009-02-03 12:35:00,42.23,42.27,42.08,42.24,33700.0,37.3212,37.3566,37.1886,37.33,33700.0
2009-02-03 12:40:00,42.24,42.32,42.24,42.28,36800.0,37.33,37.4007,37.33,37.3654,36800.0
2009-02-03 12:45:00,42.29,42.5,42.29,42.37,54400.0,37.3742,37.5598,37.3742,37.4449,54400.0
2009-02-03 12:50:00,42.36,42.5,42.34,42.42,30600.0,37.4361,37.5598,37.4184,37.4891,30600.0
2009-02-03 12:55:00,42.38,42.38,42.3,42.32,27600.0,37.4538,37.4538,37.3831,37.4007,27600.0
2009-02-03 13:00:00,42.32,42.43,42.29,42.39,27800.0,37.4007,37.498,37.3742,37.4626,27800.0
2009-02-03 13:05:00,42.38,42.5,42.31,42.43,27100.0,37.4538,37.5598,37.3919,37.498,27100.0
2009-02-03 13:10:00,42.43,42.43,42.29,42.32,26600.0,37.498,37.498,37.3742,37.4007,26600.0
2009-02-03 13:15:00,42.31,42.42,42.31,42.36,20000.0,37.3919,37.4891,37.3919,37.4361,20000.0
2009-02-03 13:20:00,42.35,42.35,42.13,42.27,27900.0,37.4273,37.4273,37.2328,37.3566,27900.0
2009-02-03 13:25:00,42.27,42.27,42.12,42.17,18000.0,37.3566,37.3566,37.224,37.2682,18000.0
2009-02-03 13:30:00,42.18,42.23,42.12,42.2,25800.0,37.277,37.3212,37.224,37.2947,25800.0
2009-02-03 13:35:00,42.21,42.4,42.21,42.4,15700.0,37.3035,37.4714,37.3035,37.4714,15700.0
2009-02-03 13:40:00,42.4,42.49,42.37,42.47,40400.0,37.4714,37.551,37.4449,37.5333,40400.0
2009-02-03 13:45:00,42.48,42.6,42.48,42.55,52200.0,37.5421,37.6482,37.5421,37.604,52200.0
2009-02-03 13:50:00,42.53,42.6,42.46,42.58,33000.0,37.5863,37.6482,37.5245,37.6305,33000.0
2009-02-03 13:55:00,42.58,42.76,42.58,42.68,32600.0,37.6305,37.7896,37.6305,37.7189,32600.0
2009-02-03 14:00:00,42.69,42.76,42.6,42.62,35700.0,37.7277,37.7896,37.6482,37.6659,35700.0
2009-02-03 14:05:00,42.61,42.95,42.61,42.94,36500.0,37.657,37.9575,37.657,37.9487,36500.0
2009-02-03 14:10:00,42.94,42.99,42.88,42.97,36300.0,37.9487,37.9929,37.8956,37.9752,36300.0
2009-02-03 14:15:00,42.99,43.08,42.97,43.01,68700.0,37.9929,38.0724,37.9752,38.0105,68700.0
2009-02-03 14:20:00,43.01,43.04,42.82,42.9,94100.0,38.0105,38.0371,37.8426,37.9133,94100.0
2009-02-03 14:25:00,42.9,42.9,42.51,42.52,39700.0,37.9133,37.9133,37.5687,37.5775,39700.0
2009-02-03 14:30:00,42.53,42.64,42.38,42.49,78500.0,37.5863,37.6835,37.4538,37.551,78500.0
2009-02-03 14:35:00,42.5,42.5,42.38,42.38,66400.0,37.5598,37.5598,37.4538,37.4538,66400.0
2009-02-03 14:40:00,42.42,42.55,42.41,42.41,71300.0,37.4891,37.604,37.4803,37.4803,71300.0
2009-02-03 14:45:00,42.43,42.47,42.34,42.34,57200.0,37.498,37.5333,37.4184,37.4184,57200.0
2009-02-03 14:50:00,42.33,42.42,42.29,42.34,29500.0,37.4096,37.4891,37.3742,37.4184,29500.0
2009-02-03 14:55:00,42.31,42.43,42.23,42.4,37300.0,37.3919,37.498,37.3212,37.4714,37300.0
2009-02-03 15:00:00,42.4,42.41,42.12,42.13,50100.0,37.4714,37.4803,37.224,37.2328,50100.0
2009-02-03 15:05:00,42.16,42.37,42.07,42.37,49300.0,37.2593,37.4449,37.1798,37.4449,49300.0
2009-02-03 15:10:00,42.37,42.48,42.36,42.41,71400.0,37.4449,37.5421,37.4361,37.4803,71400.0
2009-02-03 15:15:00,42.42,42.54,42.38,42.44,96900.0,37.4891,37.5952,37.4538,37.5068,96900.0
2009-02-03 15:20:00,42.44,42.62,42.44,42.6,87200.0,37.5068,37.6659,37.5068,37.6482,87200.0
2009-02-03 15:25:00,42.6,42.76,42.58,42.73,78400.0,37.6482,37.7896,37.6305,37.7631,78400.0
2009-02-03 15:30:00,42.75,42.87,42.71,42.79,92600.0,37.7808,37.8868,37.7454,37.8161,92600.0
2009-02-03 15:35:00,42.78,42.9,42.76,42.88,87400.0,37.8073,37.9133,37.7896,37.8956,87400.0
2009-02-03 15:40:00,42.86,43.06,42.86,42.97,196300.0,37.878,38.0547,37.878,37.9752,196300.0
2009-02-03 15:45:00,43.0,43.19,42.94,43.17,192900.0,38.0017,38.1696,37.9487,38.1519,192900.0
2009-02-03 15:50:00,43.18,43.23,42.94,42.97,145300.0,38.1608,38.205,37.9487,37.9752,145300.0
2009-02-03 15:55:00,42.99,43.0,42.54,42.54,143100.0,37.9929,38.0017,37.5952,37.5952,143100.0
2009-02-04 09:30:00,42.56,43.02,42.55,42.76,48600.0,37.6128,38.0194,37.604,37.7896,48600.0
2009-02-04 09:35:00,42.78,42.83,42.02,42.1,39700.0,37.8073,37.8515,37.1356,37.2063,39700.0
2009-02-04 09:40:00,42.07,42.39,42.0,42.14,59100.0,37.1798,37.4626,37.1179,37.2417,59100.0
2009-02-04 09:45:00,42.2,42.29,42.03,42.07,70300.0,37.2947,37.3742,37.1445,37.1798,70300.0
2009-02-04 09:50:00,42.07,42.31,42.03,42.25,57400.0,37.1798,37.3919,37.1445,37.3389,57400.0
2009-02-04 09:55:00,42.24,42.48,42.21,42.37,50000.0,37.33,37.5421,37.3035,37.4449,50000.0
2009-02-04 10:00:00,42.38,42.54,42.23,42.27,73500.0,37.4538,37.5952,37.3212,37.3566,73500.0
2009-02-04 10:05:00,42.24,42.35,42.18,42.29,28900.0,37.33,37.4273,37.277,37.3742,28900.0
2009-02-04 10:10:00,42.3,42.41,42.27,42.29,68100.0,37.3831,37.4803,37.3566,37.3742,68100.0
2009-02-04 10:15:00,42.3,42.36,42.16,42.2,44100.0,37.3831,37.4361,37.2593,37.2947,44100.0
2009-02-04 10:20:00,42.17,42.37,42.12,42.37,55600.0,37.2682,37.4449,37.224,37.4449,55600.0
2009-02-04 10:25:00,42.37,42.39,42.14,42.28,38500.0,37.4449,37.4626,37.2417,37.3654,38500.0
2009-02-04 10:30:00,42.26,42.5,42.24,42.31,152100.0,37.3477,37.5598,37.33,37.3919,152100.0
2009-02-04 10:35:00,42.33,42.38,42.22,42.29,104900.0,37.4096,37.4538,37.3124,37.3742,104900.0
2009-02-04 10:40:00,42.32,42.42,42.31,42.4,29700.0,37.4007,37.4891,37.3919,37.4714,29700.0
2009-02-04 10:45:00,42.4,42.45,42.35,42.36,145400.0,37.4714,37.5156,37.4273,37.4361,145400.0
2009-02-04 10:50:00,42.35,42.52,42.35,42.51,92300.0,37.4273,37.5775,37.4273,37.5687,92300.0
2009-02-04 10:55:00,42.51,42.61,42.42,42.57,65200.0,37.5687,37.657,37.4891,37.6217,65200.0
2009-02-04 11:00:00,42.56,42.58,42.53,42.57,15300.0,37.6128,37.6305,37.5863,37.6217,15300.0
2009-02-04 11:05:00,42.54,42.58,42.4,42.49,15400.0,37.5952,37.6305,37.4714,37.551,15400.0
2009-02-04 11:10:00,42.49,42.52,42.35,42.37,14200.0,37.551,37.5775,37.4273,37.4449,14200.0
2009-02-04 11:15:00,42.37,42.4,42.25,42.25,51700.0,37.4449,37.4714,37.3389,37.3389,51700.0
2009-02-04 11:20:00,42.25,42.34,42.25,42.31,28300.0,37.3389,37.4184,37.3389,37.3919,28300.0
2009-02-04 11:25:00,42.3,42.33,42.12,42.12,37800.0,37.3831,37.4096,37.224,37.224,37800.0
2009-02-04 11:30:00,42.13,42.26,42.09,42.2,62000.0,37.2328,37.3477,37.1975,37.2947,62000.0
2009-02-04 11:35:00,42.17,42.33,42.14,42.31,36800.0,37.2682,37.4096,37.2417,37.3919,36800.0
2009-02-04 11:40:00,42.31,42.32,42.27,42.31,9600.0,37.3919,37.4007,37.3566,37.3919,9600.0
2009-02-04 11:45:00,42.29,42.33,42.27,42.32,25100.0,37.3742,37.4096,37.3566,37.4007,25100.0
2009-02-04 11:50:00,42.3,42.4,42.3,42.33,22800.0,37.3831,37.4714,37.3831,37.4096,22800.0
2009-02-04 11:55:00,42.33,42.41,42.31,42.37,21600.0,37.4096,37.4803,37.3919,37.4449,21600.0
2009-02-04 12:00:00,42.39,42.42,42.36,42.42,14900.0,37.4626,37.4891,37.4361,37.4891,14900.0
2009-02-04 12:05:00,42.41,42.52,42.41,42.48,19600.0,37.4803,37.5775,37.4803,37.5421,19600.0
2009-02-04 12:10:00,42.46,42.51,42.45,42.51,22600.0,37.5245,37.5687,37.5156,37.5687,22600.0
2009-02-04 12:15:00,42.52,42.6,42.5,42.54,19600.0,37.5775,37.6482,37.5598,37.5952,19600.0
2009-02-04 12:20:00,42.53,42.55,42.45,42.45,9200.0,37.5863,37.604,37.5156,37.5156,9200.0
2009-02-04 12:25:00,42.45,42.51,42.45,42.45,15400.0,37.5156,37.5687,37.5156,37.5156,15400.0
2009-02-04 12:30:00,42.45,42.5,42.44,42.48,11700.0,37.5156,37.5598,37.5068,37.5421,11700.0
2009-02-04 12:35:00,42.48,42.49,42.45,42.45,6500.0,37.5421,37.551,37.5156,37.5156,6500.0
2009-02-04 12:40:00,42.45,42.55,42.45,42.53,5500.0,37.5156,37.604,37.5156,37.5863,5500.0
2009-02-04 12:45:00,42.55,42.62,42.55,42.58,4300.0,37.604,37.6659,37.604,37.6305,4300.0
2009-02-04 12:50:00,42.59,42.6,42.45,42.5,6100.0,37.6394,37.6482,37.5156,37.5598,6100.0
2009-02-04 12:55:00,42.51,42.53,42.49,42.51,9700.0,37.5687,37.5863,37.551,37.5687,9700.0
2009-02-04 13:00:00,42.51,42.51,42.44,42.49,13600.0,37.5687,37.5687,37.5068,37.551,13600.0
2009-02-04 13:05:00,42.49,42.51,42.39,42.42,16600.0,37.551,37.5687,37.4626,37.4891,16600.0
2009-02-04 13:10:00,42.43,42.46,42.38,42.45,11900.0,37.498,37.5245,37.4538,37.5156,11900.0
2009-02-04 13:15:00,42.46,42.57,42.44,42.47,23900.0,37.5245,37.6217,37.5068,37.5333,23900.0
2009-02-04 13:20:00,42.49,42.57,42.47,42.5,8600.0,37.551,37.6217,37.5333,37.5598,8600.0
2009-02-04 13:25:00,42.53,42.67,42.52,42.67,15200.0,37.5863,37.7101,37.5775,37.7101,15200.0
2009-02-04 13:30:00,42.66,42.7,42.56,42.56,13700.0,37.7012,37.7366,37.6128,37.6128,13700.0
2009-02-04 13:35:00,42.56,42.58,42.42,42.45,45400.0,37.6128,37.6305,37.4891,37.5156,45400.0
2009-02-04 13:40:00,42.45,42.49,42.3,42.3,56200.0,37.5156,37.551,37.3831,37.3831,56200.0
2009-02-04 13:45:00,42.3,42.41,42.25,42.35,42200.0,37.3831,37.4803,37.3389,37.4273,42200.0
2009-02-04 13:50:00,42.33,42.33,42.04,42.1,47200.0,37.4096,37.4096,37.1533,37.2063,47200.0
2009-02-04 13:55:00,42.1,42.13,41.96,42.02,105000.0,37.2063,37.2328,37.0826,37.1356,105000.0
2009-02-04 14:00:00,42.01,42.02,41.92,41.92,32600.0,37.1268,37.1356,37.0472,37.0472,32600.0
2009-02-04 14:05:00,41.91,41.92,41.74,41.75,72000.0,37.0384,37.0472,36.8882,36.897,72000.0
2009-02-04 14:10:00,41.75,41.89,41.72,41.82,25500.0,36.897,37.0207,36.8705,36.9589,25500.0
2009-02-04 14:15:00,41.82,41.88,41.75,41.77,46000.0,36.9589,37.0119,36.897,36.9147,46000.0
2009-02-04 14:20:00,41.77,41.82,41.65,41.7,28400.0,36.9147,36.9589,36.8086,36.8528,28400.0
2009-02-04 14:25:00,41.69,41.74,41.56,41.66,38800.0,36.844,36.8882,36.7291,36.8175,38800.0
2009-02-04 14:30:00,41.69,41.69,41.51,41.54,23700.0,36.844,36.844,36.6849,36.7114,23700.0
2009-02-04 14:35:00,41.54,41.62,41.5,41.55,44200.0,36.7114,36.7821,36.6761,36.7202,44200.0
2009-02-04 14:40:00,41.55,41.56,41.35,41.37,87800.0,36.7202,36.7291,36.5435,36.5612,87800.0
2009-02-04 14:45:00,41.35,41.47,41.25,41.44,42800.0,36.5435,36.6495,36.4551,36.623,42800.0
2009-02-04 14:50:00,41.45,41.5,41.35,41.48,23700.0,36.6319,36.6761,36.5435,36.6584,23700.0
2009-02-04 14:55:00,41.47,41.61,41.36,41.59,77000.0,36.6495,36.7733,36.5523,36.7556,77000.0
2009-02-04 15:00:00,41.6,41.68,41.47,41.68,47600.0,36.7644,36.8351,36.6495,36.8351,47600.0
2009-02-04 15:05:00,41.66,41.68,41.51,41.55,47700.0,36.8175,36.8351,36.6849,36.7202,47700.0
2009-02-04 15:10:00,41.56,41.58,41.26,41.3,33600.0,36.7291,36.7468,36.464,36.4993,33600.0
2009-02-04 15:15:00,41.3,41.46,41.3,41.41,27500.0,36.4993,36.6407,36.4993,36.5965,27500.0
2009-02-04 15:20:00,41.38,41.44,41.25,41.36,42900.0,36.57,36.623,36.4551,36.5523,42900.0
2009-02-04 15:25:00,41.35,41.71,41.33,41.71,69000.0,36.5435,36.8616,36.5258,36.8616,69000.0
2009-02-04 15:30:00,41.69,41.81,41.66,41.76,62300.0,36.844,36.95,36.8175,36.9058,62300.0
2009-02-04 15:35:00,41.77,41.94,41.76,41.92,74700.0,36.9147,37.0649,36.9058,37.0472,74700.0
2009-02-04 15:40:00,41.91,41.95,41.74,41.82,97800.0,37.0384,37.0738,36.8882,36.9589,97800.0
2009-02-04 15:45:00,41.83,41.97,41.81,41.89,84800.0,36.9677,37.0914,36.95,37.0207,84800.0
2009-02-04 15:50:00,41.88,41.93,41.76,41.91,88300.0,37.0119,37.0561,36.9058,37.0384,88300.0
2009-02-04 15:55:00,41.9,42.04,41.85,41.88,142400.0,37.0296,37.1533,36.9854,37.0119,142400.0
2009-02-05 09:30:00,41.99,42.6,41.99,42.53,34100.0,37.1091,37.6482,37.1091,37.5863,34100.0
2009-02-05 09:35:00,42.6,42.79,42.16,42.78,37900.0,37.6482,37.8161,37.2593,37.8073,37900.0
2009-02-05 09:40:00,42.76,43.14,42.76,43.13,40100.0,37.7896,38.1254,37.7896,38.1166,40100.0
2009-02-05 09:45:00,43.11,43.12,42.58,42.64,32900.0,38.0989,38.1078,37.6305,37.6835,32900.0
2009-02-05 09:50:00,42.65,42.8,42.49,42.76,25500.0,37.6924,37.8249,37.551,37.7896,25500.0
2009-02-05 09:55:00,42.75,43.02,42.72,42.97,26000.0,37.7808,38.0194,37.7542,37.9752,26000.0
2009-02-05 10:00:00,42.98,43.28,42.9,43.26,40300.0,37.984,38.2492,37.9133,38.2315,40300.0
2009-02-05 10:05:00,43.27,43.4,43.24,43.37,31000.0,38.2403,38.3552,38.2138,38.3287,31000.0
2009-02-05 10:10:00,43.34,43.47,43.33,43.43,27200.0,38.3022,38.4171,38.2933,38.3817,27200.0
2009-02-05 10:15:00,43.42,43.61,43.42,43.57,32000.0,38.3729,38.5408,38.3729,38.5054,32000.0
2009-02-05 10:20:00,43.56,43.58,43.44,43.57,33800.0,38.4966,38.5143,38.3906,38.5054,33800.0
2009-02-05 10:25:00,43.59,43.67,43.59,43.64,20700.0,38.5231,38.5938,38.5231,38.5673,20700.0
2009-02-05 10:30:00,43.65,43.67,43.43,43.6,31500.0,38.5761,38.5938,38.3817,38.532,31500.0
2009-02-05 10:35:00,43.58,43.61,43.49,43.6,51200.0,38.5143,38.5408,38.4347,38.532,51200.0
2009-02-05 10:40:00,43.6,43.75,43.59,43.68,68500.0,38.532,38.6645,38.5231,38.6027,68500.0
2009-02-05 10:45:00,43.68,43.74,43.67,43.68,53500.0,38.6027,38.6557,38.5938,38.6027,53500.0
2009-02-05 10:50:00,43.67,43.97,43.67,43.94,84000.0,38.5938,38.8589,38.5938,38.8324,84000.0
2009-02-05 10:55:00,43.92,44.16,43.78,43.8,116500.0,38.8148,39.0269,38.691,38.7087,116500.0
2009-02-05 11:00:00,43.79,44.0,43.68,43.97,42500.0,38.6999,38.8855,38.6027,38.8589,42500.0
2009-02-05 11:05:00,43.96,44.05,43.76,44.04,40400.0,38.8501,38.9296,38.6734,38.9208,40400.0
2009-02-05 11:10:00,44.03,44.16,44.0,44.16,27300.0,38.912,39.0269,38.8855,39.0269,27300.0
2009-02-05 11:15:00,44.16,44.24,44.06,44.1,49100.0,39.0269,39.0976,38.9385,38.9738,49100.0
2009-02-05 11:20:00,44.11,44.4,44.11,44.38,74200.0,38.9827,39.239,38.9827,39.2213,74200.0
2009-02-05 11:25:00,44.37,44.39,44.29,44.31,34600.0,39.2125,39.2301,39.1418,39.1594,34600.0
2009-02-05 11:30:00,44.32,44.48,44.24,44.38,28000.0,39.1683,39.3097,39.0976,39.2213,28000.0
2009-02-05 11:35:00,44.36,44.39,44.2,44.3,52600.0,39.2036,39.2301,39.0622,39.1506,52600.0
2009-02-05 11:40:00,44.26,44.36,44.21,44.28,28800.0,39.1152,39.2036,39.0711,39.1329,28800.0
2009-02-05 11:45:00,44.26,44.3,44.21,44.25,21900.0,39.1152,39.1506,39.0711,39.1064,21900.0
2009-02-05 11:50:00,44.23,44.36,44.04,44.04,34700.0,39.0887,39.2036,38.9208,38.9208,34700.0
2009-02-05 11:55:00,44.06,44.25,44.05,44.25,20900.0,38.9385,39.1064,38.9296,39.1064,20900.0
2009-02-05 12:00:00,44.27,44.29,44.13,44.14,45900.0,39.1241,39.1418,39.0004,39.0092,45900.0
2009-02-05 12:05:00,44.14,44.2,44.11,44.19,28700.0,39.0092,39.0622,38.9827,39.0534,28700.0
2009-02-05 12:10:00,44.18,44.33,44.17,44.21,35000.0,39.0445,39.1771,39.0357,39.0711,35000.0
2009-02-05 12:15:00,44.21,44.21,44.0,44.01,32700.0,39.0711,39.0711,38.8855,38.8943,32700.0
2009-02-05 12:20:00,44.02,44.06,44.0,44.06,40600.0,38.9031,38.9385,38.8855,38.9385,40600.0
2009-02-05 12:25:00,44.05,44.07,43.9,43.9,47600.0,38.9296,38.9473,38.7971,38.7971,47600.0
2009-02-05 12:30:00,43.9,43.98,43.82,43.96,40600.0,38.7971,38.8678,38.7264,38.8501,40600.0
2009-02-05 12:35:00,43.95,43.95,43.78,43.86,35000.0,38.8413,38.8413,38.691,38.7617,35000.0
2009-02-05 12:40:00,43.86,44.05,43.86,44.01,20700.0,38.7617,38.9296,38.7617,38.8943,20700.0
2009-02-05 12:45:00,44.0,44.08,44.0,44.04,21700.0,38.8855,38.9562,38.8855,38.9208,21700.0
2009-02-05 12:50:00,44.04,44.14,44.0,44.13,48300.0,38.9208,39.0092,38.8855,39.0004,48300.0
2009-02-05 12:55:00,44.13,44.36,44.11,44.31,40100.0,39.0004,39.2036,38.9827,39.1594,40100.0
2009-02-05 13:00:00,44.32,44.41,44.15,44.2,33800.0,39.1683,39.2478,39.018,39.0622,33800.0
2009-02-05 13:05:00,44.22,44.4,44.18,44.35,27000.0,39.0799,39.239,39.0445,39.1948,27000.0
2009-02-05 13:10:00,44.35,44.39,44.2,44.28,28200.0,39.1948,39.2301,39.0622,39.1329,28200.0
2009-02-05 13:15:00,44.26,44.34,44.14,44.19,24300.0,39.1152,39.1859,39.0092,39.0534,24300.0
2009-02-05 13:20:00,44.17,44.18,44.04,44.06,14800.0,39.0357,39.0445,38.9208,38.9385,14800.0
2009-02-05 13:25:00,44.08,44.1,44.0,44.07,15400.0,38.9562,38.9738,38.8855,38.9473,15400.0
2009-02-05 13:30:00,44.08,44.31,44.06,44.26,31200.0,38.9562,39.1594,38.9385,39.1152,31200.0
2009-02-05 13:35:00,44.25,44.26,44.15,44.17,16900.0,39.1064,39.1152,39.018,39.0357,16900.0
2009-02-05 13:40:00,44.19,44.31,44.14,44.27,25400.0,39.0534,39.1594,39.0092,39.1241,25400.0
2009-02-05 13:45:00,44.27,44.33,44.17,44.27,27400.0,39.1241,39.1771,39.0357,39.1241,27400.0
2009-02-05 13:50:00,44.27,44.29,44.17,44.26,25100.0,39.1241,39.1418,39.0357,39.1152,25100.0
2009-02-05 13:55:00,44.25,44.3,44.18,44.24,26700.0,39.1064,39.1506,39.0445,39.0976,26700.0
2009-02-05 14:00:00,44.25,44.41,44.24,44.36,41200.0,39.1064,39.2478,39.0976,39.2036,41200.0
2009-02-05 14:05:00,44.35,44.42,44.24,44.29,38200.0,39.1948,39.2566,39.0976,39.1418,38200.0
2009-02-05 14:10:00,44.29,44.29,44.15,44.16,25900.0,39.1418,39.1418,39.018,39.0269,25900.0
2009-02-05 14:15:00,44.17,44.26,44.15,44.22,18800.0,39.0357,39.1152,39.018,39.0799,18800.0
2009-02-05 14:20:00,44.25,44.38,44.23,44.32,26500.0,39.1064,39.2213,39.0887,39.1683,26500.0
2009-02-05 14:25:00,44.34,44.54,44.27,44.53,39900.0,39.1859,39.3627,39.1241,39.3539,39900.0
2009-02-05 14:30:00,44.53,44.66,44.45,44.51,68400.0,39.3539,39.4687,39.2832,39.3362,68400.0
2009-02-05 14:35:00,44.54,44.74,44.49,44.65,57600.0,39.3627,39.5394,39.3185,39.4599,57600.0
2009-02-05 14:40:00,44.64,44.68,44.61,44.63,37900.0,39.4511,39.4864,39.4246,39.4422,37900.0
2009-02-05 14:45:00,44.63,44.68,44.44,44.48,40200.0,39.4422,39.4864,39.2743,39.3097,40200.0
2009-02-05 14:50:00,44.47,44.51,44.35,44.43,36800.0,39.3008,39.3362,39.1948,39.2655,36800.0
2009-02-05 14:55:00,44.43,44.43,44.21,44.28,30500.0,39.2655,39.2655,39.0711,39.1329,30500.0
2009-02-05 15:00:00,44.25,44.36,44.19,44.19,39400.0,39.1064,39.2036,39.0534,39.0534,39400.0
2009-02-05 15:05:00,44.19,44.34,44.16,44.33,41100.0,39.0534,39.1859,39.0269,39.1771,41100.0
2009-02-05 15:10:00,44.33,44.48,44.33,44.42,60100.0,39.1771,39.3097,39.1771,39.2566,60100.0
2009-02-05 15:15:00,44.44,44.5,44.41,44.48,52800.0,39.2743,39.3273,39.2478,39.3097,52800.0
2009-02-05 15:20:00,44.48,44.53,44.4,44.41,53300.0,39.3097,39.3539,39.239,39.2478,53300.0
2009-02-05 15:25:00,44.42,44.57,44.41,44.52,65000.0,39.2566,39.3892,39.2478,39.345,65000.0
2009-02-05 15:30:00,44.53,44.56,44.48,44.54,75000.0,39.3539,39.3804,39.3097,39.3627,75000.0
2009-02-05 15:35:00,44.53,44.68,44.51,44.63,155600.0,39.3539,39.4864,39.3362,39.4422,155600.0
2009-02-05 15:40:00,44.63,44.73,44.63,44.73,132000.0,39.4422,39.5306,39.4422,39.5306,132000.0
2009-02-05 15:45:00,44.73,44.73,44.59,44.59,95400.0,39.5306,39.5306,39.4069,39.4069,95400.0
2009-02-05 15:50:00,44.58,44.76,44.58,44.74,111700.0,39.398,39.5571,39.398,39.5394,111700.0
2009-02-05 15:55:00,44.75,44.76,44.59,44.64,104300.0,39.5483,39.5571,39.4069,39.4511,104300.0
2009-02-06 09:30:00,44.24,44.95,44.17,44.93,53800.0,39.0976,39.725,39.0357,39.7074,53800.0
2009-02-06 09:35:00,44.91,45.47,44.91,45.29,122400.0,39.6897,40.1846,39.6897,40.0255,122400.0
2009-02-06 09:40:00,45.24,45.41,45.1,45.26,52700.0,39.9813,40.1316,39.8576,39.999,52700.0
2009-02-06 09:45:00,45.3,45.44,45.1,45.36,48600.0,40.0343,40.1581,39.8576,40.0874,48600.0
2009-02-06 09:50:00,45.35,45.38,45.17,45.23,37900.0,40.0785,40.1051,39.9195,39.9725,37900.0
2009-02-06 09:55:00,45.25,45.25,45.03,45.14,45500.0,39.9902,39.9902,39.7957,39.8929,45500.0
2009-02-06 10:00:00,45.14,45.27,44.84,44.84,42700.0,39.8929,40.0078,39.6278,39.6278,42700.0
2009-02-06 10:05:00,44.81,44.91,44.8,44.86,36400.0,39.6013,39.6897,39.5925,39.6455,36400.0
2009-02-06 10:10:00,44.87,45.0,44.87,44.94,27300.0,39.6543,39.7692,39.6543,39.7162,27300.0
2009-02-06 10:15:00,44.96,45.01,44.82,44.86,37400.0,39.7339,39.7781,39.6101,39.6455,37400.0
2009-02-06 10:20:00,44.85,44.85,44.65,44.65,31300.0,39.6367,39.6367,39.4599,39.4599,31300.0
2009-02-06 10:25:00,44.65,44.7,44.52,44.6,42800.0,39.4599,39.5041,39.345,39.4157,42800.0
2009-02-06 10:30:00,44.56,44.72,44.54,44.65,28800.0,39.3804,39.5218,39.3627,39.4599,28800.0
2009-02-06 10:35:00,44.65,44.72,44.62,44.65,32900.0,39.4599,39.5218,39.4334,39.4599,32900.0
2009-02-06 10:40:00,44.65,44.71,44.65,44.7,26700.0,39.4599,39.5129,39.4599,39.5041,26700.0
2009-02-06 10:45:00,44.7,44.72,44.57,44.58,42800.0,39.5041,39.5218,39.3892,39.398,42800.0
2009-02-06 10:50:00,44.6,44.61,44.48,44.53,36600.0,39.4157,39.4246,39.3097,39.3539,36600.0
2009-02-06 10:55:00,44.53,44.67,44.53,44.53,30800.0,39.3539,39.4776,39.3539,39.3539,30800.0
2009-02-06 11:00:00,44.54,44.63,44.53,44.59,24900.0,39.3627,39.4422,39.3539,39.4069,24900.0
2009-02-06 11:05:00,44.59,44.68,44.55,44.62,20500.0,39.4069,39.4864,39.3715,39.4334,20500.0
2009-02-06 11:10:00,44.61,44.65,44.53,44.55,15400.0,39.4246,39.4599,39.3539,39.3715,15400.0
2009-02-06 11:15:00,44.56,44.69,44.54,44.66,30800.0,39.3804,39.4953,39.3627,39.4687,30800.0
2009-02-06 11:20:00,44.64,44.68,44.58,44.65,33200.0,39.4511,39.4864,39.398,39.4599,33200.0
2009-02-06 11:25:00,44.65,44.79,44.64,44.78,30100.0,39.4599,39.5836,39.4511,39.5748,30100.0
2009-02-06 11:30:00,44.78,44.93,44.77,44.83,27600.0,39.5748,39.7074,39.566,39.619,27600.0
2009-02-06 11:35:00,44.83,44.89,44.81,44.83,20400.0,39.619,39.672,39.6013,39.619,20400.0
2009-02-06 11:40:00,44.87,45.0,44.86,44.98,15200.0,39.6543,39.7692,39.6455,39.7515,15200.0
2009-02-06 11:45:00,44.98,45.06,44.97,45.0,44000.0,39.7515,39.8222,39.7427,39.7692,44000.0
2009-02-06 11:50:00,45.0,45.08,44.99,45.03,37800.0,39.7692,39.8399,39.7604,39.7957,37800.0
2009-02-06 11:55:00,45.03,45.08,44.85,44.85,22900.0,39.7957,39.8399,39.6367,39.6367,22900.0
2009-02-06 12:00:00,44.86,44.87,44.71,44.82,24700.0,39.6455,39.6543,39.5129,39.6101,24700.0
2009-02-06 12:05:00,44.82,44.99,44.81,44.99,14800.0,39.6101,39.7604,39.6013,39.7604,14800.0
2009-02-06 12:10:00,44.98,45.01,44.74,44.74,21300.0,39.7515,39.7781,39.5394,39.5394,21300.0
2009-02-06 12:15:00,44.74,44.79,44.69,44.76,23100.0,39.5394,39.5836,39.4953,39.5571,23100.0
2009-02-06 12:20:00,44.76,44.98,44.76,44.96,16200.0,39.5571,39.7515,39.5571,39.7339,16200.0
2009-02-06 12:25:00,44.96,45.0,44.8,44.8,55200.0,39.7339,39.7692,39.5925,39.5925,55200.0
2009-02-06 12:30:00,44.8,44.81,44.68,44.77,21300.0,39.5925,39.6013,39.4864,39.566,21300.0
2009-02-06 12:35:00,44.8,44.92,44.8,44.89,30500.0,39.5925,39.6985,39.5925,39.672,30500.0
2009-02-06 12:40:00,44.89,44.91,44.61,44.61,42400.0,39.672,39.6897,39.4246,39.4246,42400.0
2009-02-06 12:45:00,44.62,44.68,44.58,44.58,22700.0,39.4334,39.4864,39.398,39.398,22700.0
2009-02-06 12:50:00,44.59,44.73,44.54,44.59,30200.0,39.4069,39.5306,39.3627,39.4069,30200.0
2009-02-06 12:55:00,44.58,44.73,44.58,44.66,26200.0,39.398,39.5306,39.398,39.4687,26200.0
2009-02-06 13:00:00,44.64,44.64,44.56,44.59,15700.0,39.4511,39.4511,39.3804,39.4069,15700.0
2009-02-06 13:05:00,44.6,44.75,44.58,44.74,20500.0,39.4157,39.5483,39.398,39.5394,20500.0
2009-02-06 13:10:00,44.74,44.75,44.72,44.72,18700.0,39.5394,39.5483,39.5218,39.5218,18700.0
2009-02-06 13:15:00,44.74,44.91,44.74,44.88,14200.0,39.5394,39.6897,39.5394,39.6632,14200.0
2009-02-06 13:20:00,44.9,44.95,44.82,44.91,28500.0,39.6808,39.725,39.6101,39.6897,28500.0
2009-02-06 13:25:00,44.9,44.95,44.87,44.87,43600.0,39.6808,39.725,39.6543,39.6543,43600.0
2009-02-06 13:30:00,44.88,44.95,44.87,44.92,29500.0,39.6632,39.725,39.6543,39.6985,29500.0
2009-02-06 13:35:00,44.93,44.98,44.9,44.96,75800.0,39.7074,39.7515,39.6808,39.7339,75800.0
2009-02-06 13:40:00,44.96,44.97,44.91,44.94,20400.0,39.7339,39.7427,39.6897,39.7162,20400.0
2009-02-06 13:45:00,44.96,44.96,44.92,44.92,27100.0,39.7339,39.7339,39.6985,39.6985,27100.0
2009-02-06 13:50:00,44.93,44.98,44.9,44.98,33700.0,39.7074,39.7515,39.6808,39.7515,33700.0
2009-02-06 13:55:00,44.97,45.13,44.97,45.11,24800.0,39.7427,39.8841,39.7427,39.8664,24800.0
2009-02-06 14:00:00,45.11,45.15,45.01,45.03,34600.0,39.8664,39.9018,39.7781,39.7957,34600.0
2009-02-06 14:05:00,45.02,45.05,44.98,45.03,16600.0,39.7869,39.8134,39.7515,39.7957,16600.0
2009-02-06 14:10:00,45.01,45.05,44.88,44.9,38700.0,39.7781,39.8134,39.6632,39.6808,38700.0
2009-02-06 14:15:00,44.89,44.89,44.63,44.66,34400.0,39.672,39.672,39.4422,39.4687,34400.0
2009-02-06 14:20:00,44.66,44.83,44.65,44.78,27100.0,39.4687,39.619,39.4599,39.5748,27100.0
2009-02-06 14:25:00,44.78,44.85,44.76,44.82,14600.0,39.5748,39.6367,39.5571,39.6101,14600.0
2009-02-06 14:30:00,44.82,44.9,44.81,44.9,16500.0,39.6101,39.6808,39.6013,39.6808,16500.0
2009-02-06 14:35:00,44.91,44.92,44.77,44.78,19900.0,39.6897,39.6985,39.566,39.5748,19900.0
2009-02-06 14:40:00,44.79,44.83,44.72,44.74,18000.0,39.5836,39.619,39.5218,39.5394,18000.0
2009-02-06 14:45:00,44.75,44.8,44.72,44.76,13600.0,39.5483,39.5925,39.5218,39.5571,13600.0
2009-02-06 14:50:00,44.75,44.8,44.66,44.72,26000.0,39.5483,39.5925,39.4687,39.5218,26000.0
2009-02-06 14:55:00,44.74,44.78,44.7,44.74,21300.0,39.5394,39.5748,39.5041,39.5394,21300.0
2009-02-06 15:00:00,44.75,44.77,44.59,44.61,31500.0,39.5483,39.566,39.4069,39.4246,31500.0
2009-02-06 15:05:00,44.61,44.7,44.56,44.64,40000.0,39.4246,39.5041,39.3804,39.4511,40000.0
2009-02-06 15:10:00,44.63,44.65,44.42,44.46,87800.0,39.4422,39.4599,39.2566,39.292,87800.0
2009-02-06 15:15:00,44.45,44.54,44.32,44.49,93700.0,39.2832,39.3627,39.1683,39.3185,93700.0
2009-02-06 15:20:00,44.49,44.59,44.47,44.55,30800.0,39.3185,39.4069,39.3008,39.3715,30800.0
2009-02-06 15:25:00,44.53,44.54,44.33,44.41,56500.0,39.3539,39.3627,39.1771,39.2478,56500.0
2009-02-06 15:30:00,44.41,44.55,44.41,44.52,59100.0,39.2478,39.3715,39.2478,39.345,59100.0
2009-02-06 15:35:00,44.5,44.55,44.47,44.51,51800.0,39.3273,39.3715,39.3008,39.3362,51800.0
2009-02-06 15:40:00,44.51,44.58,44.5,44.56,58600.0,39.3362,39.398,39.3273,39.3804,58600.0
2009-02-06 15:45:00,44.56,44.6,44.51,44.51,74600.0,39.3804,39.4157,39.3362,39.3362,74600.0
2009-02-06 15:50:00,44.52,44.6,44.49,44.51,94600.0,39.345,39.4157,39.3185,39.3362,94600.0
2009-02-06 15:55:00,44.51,44.54,44.43,44.45,119200.0,39.3362,39.3627,39.2655,39.2832,119200.0
2009-02-09 09:30:00,44.35,44.98,44.35,44.78,46600.0,39.1948,39.7515,39.1948,39.5748,46600.0
2009-02-09 09:35:00,44.77,44.77,44.56,44.62,37900.0,39.566,39.566,39.3804,39.4334,37900.0
2009-02-09 09:40:00,44.62,45.0,44.62,44.96,35600.0,39.4334,39.7692,39.4334,39.7339,35600.0
2009-02-09 09:45:00,44.98,45.02,44.76,44.78,45200.0,39.7515,39.7869,39.5571,39.5748,45200.0
2009-02-09 09:50:00,44.77,44.77,44.64,44.69,32000.0,39.566,39.566,39.4511,39.4953,32000.0
2009-02-09 09:55:00,44.69,44.84,44.64,44.83,32500.0,39.4953,39.6278,39.4511,39.619,32500.0
2009-02-09 10:00:00,44.81,44.86,44.65,44.7,27600.0,39.6013,39.6455,39.4599,39.5041,27600.0
2009-02-09 10:05:00,44.68,44.71,44.63,44.66,34700.0,39.4864,39.5129,39.4422,39.4687,34700.0
2009-02-09 10:10:00,44.65,44.74,44.65,44.65,33500.0,39.4599,39.5394,39.4599,39.4599,33500.0
2009-02-09 10:15:00,44.65,44.77,44.6,44.77,40400.0,39.4599,39.566,39.4157,39.566,40400.0
2009-02-09 10:20:00,44.78,45.0,44.78,44.97,20600.0,39.5748,39.7692,39.5748,39.7427,20600.0
2009-02-09 10:25:00,45.0,45.02,44.98,45.0,25700.0,39.7692,39.7869,39.7515,39.7692,25700.0
2009-02-09 10:30:00,45.0,45.02,44.95,44.98,24600.0,39.7692,39.7869,39.725,39.7515,24600.0
2009-02-09 10:35:00,44.98,45.23,44.98,45.22,21800.0,39.7515,39.9725,39.7515,39.9636,21800.0
2009-02-09 10:40:00,45.22,45.49,45.22,45.48,38300.0,39.9636,40.2023,39.9636,40.1934,38300.0
2009-02-09 10:45:00,45.47,45.71,45.46,45.66,46600.0,40.1846,40.3967,40.1758,40.3525,46600.0
2009-02-09 10:50:00,45.64,45.81,45.63,45.78,30900.0,40.3348,40.4851,40.326,40.4586,30900.0
2009-02-09 10:55:00,45.81,45.89,45.7,45.73,70700.0,40.4851,40.5558,40.3879,40.4144,70700.0
2009-02-09 11:00:00,45.72,45.72,45.51,45.51,39800.0,40.4055,40.4055,40.2199,40.2199,39800.0
2009-02-09 11:05:00,45.54,45.57,45.41,45.56,23100.0,40.2465,40.273,40.1316,40.2641,23100.0
2009-02-09 11:10:00,45.56,45.65,45.52,45.57,23100.0,40.2641,40.3437,40.2288,40.273,23100.0
2009-02-09 11:15:00,45.61,45.63,45.51,45.61,37400.0,40.3083,40.326,40.2199,40.3083,37400.0
2009-02-09 11:20:00,45.6,45.74,45.5,45.54,37100.0,40.2995,40.4232,40.2111,40.2465,37100.0
2009-02-09 11:25:00,45.55,45.74,45.54,45.63,27500.0,40.2553,40.4232,40.2465,40.326,27500.0
2009-02-09 11:30:00,45.61,45.65,45.47,45.47,24300.0,40.3083,40.3437,40.1846,40.1846,24300.0
2009-02-09 11:35:00,45.47,45.6,45.44,45.57,35900.0,40.1846,40.2995,40.1581,40.273,35900.0
2009-02-09 11:40:00,45.56,45.56,45.29,45.35,22100.0,40.2641,40.2641,40.0255,40.0785,22100.0
2009-02-09 11:45:00,45.42,45.65,45.39,45.58,20200.0,40.1404,40.3437,40.1139,40.2818,20200.0
2009-02-09 11:50:00,45.57,45.65,45.52,45.61,14500.0,40.273,40.3437,40.2288,40.3083,14500.0
2009-02-09 11:55:00,45.62,45.71,45.62,45.68,14700.0,40.3172,40.3967,40.3172,40.3702,14700.0
2009-02-09 12:00:00,45.68,45.8,45.68,45.73,18400.0,40.3702,40.4762,40.3702,40.4144,18400.0
2009-02-09 12:05:00,45.71,45.71,45.52,45.57,17100.0,40.3967,40.3967,40.2288,40.273,17100.0
2009-02-09 12:10:00,45.57,45.72,45.57,45.67,10800.0,40.273,40.4055,40.273,40.3613,10800.0
2009-02-09 12:15:00,45.66,45.75,45.65,45.69,16800.0,40.3525,40.432,40.3437,40.379,16800.0
2009-02-09 12:20:00,45.67,45.72,45.61,45.62,12100.0,40.3613,40.4055,40.3083,40.3172,12100.0
2009-02-09 12:25:00,45.61,45.83,45.61,45.83,21100.0,40.3083,40.5027,40.3083,40.5027,21100.0
2009-02-09 12:30:00,45.84,45.88,45.81,45.81,22900.0,40.5116,40.5469,40.4851,40.4851,22900.0
2009-02-09 12:35:00,45.81,45.81,45.74,45.78,19500.0,40.4851,40.4851,40.4232,40.4586,19500.0
2009-02-09 12:40:00,45.78,45.79,45.75,45.78,26400.0,40.4586,40.4674,40.432,40.4586,26400.0
2009-02-09 12:45:00,45.79,45.87,45.76,45.86,32800.0,40.4674,40.5381,40.4409,40.5293,32800.0
2009-02-09 12:50:00,45.87,46.0,45.86,45.95,31700.0,40.5381,40.653,40.5293,40.6088,31700.0
2009-02-09 12:55:00,45.96,45.99,45.88,45.88,22100.0,40.6176,40.6441,40.5469,40.5469,22100.0
2009-02-09 13:00:00,45.89,45.93,45.84,45.91,17900.0,40.5558,40.5911,40.5116,40.5734,17900.0
2009-02-09 13:05:00,45.89,45.97,45.89,45.94,19100.0,40.5558,40.6265,40.5558,40.6,19100.0
2009-02-09 13:10:00,45.94,45.94,45.78,45.78,11500.0,40.6,40.6,40.4586,40.4586,11500.0
2009-02-09 13:15:00,45.81,45.88,45.78,45.84,23300.0,40.4851,40.5469,40.4586,40.5116,23300.0
2009-02-09 13:20:00,45.86,45.9,45.83,45.85,20700.0,40.5293,40.5646,40.5027,40.5204,20700.0
2009-02-09 13:25:00,45.84,45.84,45.73,45.73,13200.0,40.5116,40.5116,40.4144,40.4144,13200.0
2009-02-09 13:30:00,45.71,45.76,45.4,45.42,27100.0,40.3967,40.4409,40.1227,40.1404,27100.0
2009-02-09 13:35:00,45.42,45.42,45.35,45.4,22800.0,40.1404,40.1404,40.0785,40.1227,22800.0
2009-02-09 13:40:00,45.4,45.53,45.4,45.5,18800.0,40.1227,40.2376,40.1227,40.2111,18800.0
2009-02-09 13:45:00,45.51,45.54,45.36,45.37,30700.0,40.2199,40.2465,40.0874,40.0962,30700.0
2009-02-09 13:50:00,45.37,45.42,45.33,45.42,19000.0,40.0962,40.1404,40.0609,40.1404,19000.0
2009-02-09 13:55:00,45.39,45.54,45.39,45.53,17300.0,40.1139,40.2465,40.1139,40.2376,17300.0
2009-02-09 14:00:00,45.55,45.63,45.52,45.63,20600.0,40.2553,40.326,40.2288,40.326,20600.0
2009-02-09 14:05:00,45.63,45.83,45.63,45.81,37900.0,40.326,40.5027,40.326,40.4851,37900.0
2009-02-09 14:10:00,45.8,45.85,45.79,45.79,32500.0,40.4762,40.5204,40.4674,40.4674,32500.0
2009-02-09 14:15:00,45.79,45.8,45.68,45.8,27600.0,40.4674,40.4762,40.3702,40.4762,27600.0
2009-02-09 14:20:00,45.78,45.92,45.71,45.72,37000.0,40.4586,40.5823,40.3967,40.4055,37000.0
2009-02-09 14:25:00,45.72,45.74,45.52,45.59,32600.0,40.4055,40.4232,40.2288,40.2906,32600.0
2009-02-09 14:30:00,45.61,45.78,45.58,45.76,26800.0,40.3083,40.4586,40.2818,40.4409,26800.0
2009-02-09 14:35:00,45.78,45.83,45.74,45.76,35000.0,40.4586,40.5027,40.4232,40.4409,35000.0
2009-02-09 14:40:00,45.75,45.77,45.6,45.6,36900.0,40.432,40.4497,40.2995,40.2995,36900.0
2009-02-09 14:45:00,45.59,45.59,45.42,45.57,27500.0,40.2906,40.2906,40.1404,40.273,27500.0
2009-02-09 14:50:00,45.57,45.71,45.57,45.61,26900.0,40.273,40.3967,40.273,40.3083,26900.0
2009-02-09 14:55:00,45.62,45.66,45.56,45.56,25400.0,40.3172,40.3525,40.2641,40.2641,25400.0
2009-02-09 15:00:00,45.57,45.62,45.47,45.51,34800.0,40.273,40.3172,40.1846,40.2199,34800.0
2009-02-09 15:05:00,45.51,45.64,45.51,45.62,35900.0,40.2199,40.3348,40.2199,40.3172,35900.0
2009-02-09 15:10:00,45.64,45.72,45.55,45.71,32800.0,40.3348,40.4055,40.2553,40.3967,32800.0
2009-02-09 15:15:00,45.73,45.85,45.73,45.79,29800.0,40.4144,40.5204,40.4144,40.4674,29800.0
2009-02-09 15:20:00,45.81,45.92,45.81,45.89,37300.0,40.4851,40.5823,40.4851,40.5558,37300.0
2009-02-09 15:25:00,45.9,45.92,45.87,45.89,32100.0,40.5646,40.5823,40.5381,40.5558,32100.0
2009-02-09 15:30:00,45.89,45.93,45.84,45.89,43900.0,40.5558,40.5911,40.5116,40.5558,43900.0
2009-02-09 15:35:00,45.89,45.95,45.74,45.74,49800.0,40.5558,40.6088,40.4232,40.4232,49800.0
2009-02-09 15:40:00,45.74,45.77,45.65,45.68,59400.0,40.4232,40.4497,40.3437,40.3702,59400.0
2009-02-09 15:45:00,45.68,45.79,45.62,45.75,64900.0,40.3702,40.4674,40.3172,40.432,64900.0
2009-02-09 15:50:00,45.76,45.98,45.76,45.93,97800.0,40.4409,40.6353,40.4409,40.5911,97800.0
2009-02-09 15:55:00,45.92,45.92,45.79,45.81,91900.0,40.5823,40.5823,40.4674,40.4851,91900.0
2009-02-10 09:30:00,45.59,46.01,45.2,45.22,50300.0,40.2906,40.6618,39.946,39.9636,50300.0
2009-02-10 09:35:00,45.15,45.55,44.94,45.04,52300.0,39.9018,40.2553,39.7162,39.8046,52300.0
2009-02-10 09:40:00,45.02,45.33,45.02,45.23,43300.0,39.7869,40.0609,39.7869,39.9725,43300.0
2009-02-10 09:45:00,45.29,45.4,45.24,45.27,31700.0,40.0255,40.1227,39.9813,40.0078,31700.0
2009-02-10 09:50:00,45.26,45.53,45.26,45.5,29500.0,39.999,40.2376,39.999,40.2111,29500.0
2009-02-10 09:55:00,45.5,45.53,45.05,45.07,42800.0,40.2111,40.2376,39.8134,39.8311,42800.0
2009-02-10 10:00:00,45.06,45.07,44.8,44.8,66600.0,39.8222,39.8311,39.5925,39.5925,66600.0
2009-02-10 10:05:00,44.8,45.06,44.8,45.06,67500.0,39.5925,39.8222,39.5925,39.8222,67500.0
2009-02-10 10:10:00,45.07,45.21,45.04,45.11,51300.0,39.8311,39.9548,39.8046,39.8664,51300.0
2009-02-10 10:15:00,45.12,45.3,45.01,45.05,56100.0,39.8753,40.0343,39.7781,39.8134,56100.0
2009-02-10 10:20:00,45.05,45.06,44.61,44.62,56500.0,39.8134,39.8222,39.4246,39.4334,56500.0
2009-02-10 10:25:00,44.62,44.67,44.5,44.53,38500.0,39.4334,39.4776,39.3273,39.3539,38500.0
2009-02-10 10:30:00,44.55,44.67,44.54,44.58,39000.0,39.3715,39.4776,39.3627,39.398,39000.0
2009-02-10 10:35:00,44.57,44.6,44.41,44.5,31700.0,39.3892,39.4157,39.2478,39.3273,31700.0
2009-02-10 10:40:00,44.5,44.73,44.49,44.63,25800.0,39.3273,39.5306,39.3185,39.4422,25800.0
2009-02-10 10:45:00,44.6,44.82,44.55,44.8,37600.0,39.4157,39.6101,39.3715,39.5925,37600.0
2009-02-10 10:50:00,44.82,44.86,44.74,44.77,17400.0,39.6101,39.6455,39.5394,39.566,17400.0
2009-02-10 10:55:00,44.78,44.89,44.74,44.83,34100.0,39.5748,39.672,39.5394,39.619,34100.0
2009-02-10 11:00:00,44.84,45.17,44.8,44.9,54200.0,39.6278,39.9195,39.5925,39.6808,54200.0
2009-02-10 11:05:00,44.91,44.91,44.47,44.73,69500.0,39.6897,39.6897,39.3008,39.5306,69500.0
2009-02-10 11:10:00,44.76,44.81,44.56,44.66,56200.0,39.5571,39.6013,39.3804,39.4687,56200.0
2009-02-10 11:15:00,44.66,44.77,44.62,44.77,31500.0,39.4687,39.566,39.4334,39.566,31500.0
2009-02-10 11:20:00,44.78,44.85,44.72,44.77,48600.0,39.5748,39.6367,39.5218,39.566,48600.0
2009-02-10 11:25:00,44.77,44.8,44.58,44.58,48900.0,39.566,39.5925,39.398,39.398,48900.0
2009-02-10 11:30:00,44.57,44.6,43.92,44.0,84500.0,39.3892,39.4157,38.8148,38.8855,84500.0
2009-02-10 11:35:00,43.99,44.05,43.69,43.69,69500.0,38.8766,38.9296,38.6115,38.6115,69500.0
2009-02-10 11:40:00,43.69,43.88,43.61,43.88,43300.0,38.6115,38.7794,38.5408,38.7794,43300.0
2009-02-10 11:45:00,43.87,44.0,43.71,43.96,32800.0,38.7706,38.8855,38.6292,38.8501,32800.0
2009-02-10 11:50:00,43.94,44.28,43.94,44.28,40700.0,38.8324,39.1329,38.8324,39.1329,40700.0
2009-02-10 11:55:00,44.28,44.59,44.28,44.59,38200.0,39.1329,39.4069,39.1329,39.4069,38200.0
2009-02-10 12:00:00,44.59,44.66,44.44,44.56,27500.0,39.4069,39.4687,39.2743,39.3804,27500.0
2009-02-10 12:05:00,44.51,44.58,44.16,44.16,26800.0,39.3362,39.398,39.0269,39.0269,26800.0
2009-02-10 12:10:00,44.2,44.37,44.2,44.27,24000.0,39.0622,39.2125,39.0622,39.1241,24000.0
2009-02-10 12:15:00,44.27,44.32,44.25,44.26,17100.0,39.1241,39.1683,39.1064,39.1152,17100.0
2009-02-10 12:20:00,44.28,44.3,44.1,44.22,25000.0,39.1329,39.1506,38.9738,39.0799,25000.0
2009-02-10 12:25:00,44.25,44.3,43.98,44.13,25300.0,39.1064,39.1506,38.8678,39.0004,25300.0
2009-02-10 12:30:00,44.11,44.33,44.05,44.33,14700.0,38.9827,39.1771,38.9296,39.1771,14700.0
2009-02-10 12:35:00,44.32,44.38,44.2,44.38,14300.0,39.1683,39.2213,39.0622,39.2213,14300.0
2009-02-10 12:40:00,44.39,44.55,44.39,44.53,16500.0,39.2301,39.3715,39.2301,39.3539,16500.0
2009-02-10 12:45:00,44.54,44.62,44.52,44.61,13800.0,39.3627,39.4334,39.345,39.4246,13800.0
2009-02-10 12:50:00,44.63,44.69,44.57,44.58,14900.0,39.4422,39.4953,39.3892,39.398,14900.0
2009-02-10 12:55:00,44.55,44.62,44.49,44.5,12300.0,39.3715,39.4334,39.3185,39.3273,12300.0
2009-02-10 13:00:00,44.51,44.54,44.31,44.34,14600.0,39.3362,39.3627,39.1594,39.1859,14600.0
2009-02-10 13:05:00,44.31,44.38,44.18,44.24,15900.0,39.1594,39.2213,39.0445,39.0976,15900.0
2009-02-10 13:10:00,44.24,44.27,44.17,44.25,16700.0,39.0976,39.1241,39.0357,39.1064,16700.0
2009-02-10 13:15:00,44.23,44.34,44.09,44.12,19300.0,39.0887,39.1859,38.965,38.9915,19300.0
2009-02-10 13:20:00,44.09,44.09,43.84,43.9,29100.0,38.965,38.965,38.7441,38.7971,29100.0
2009-02-10 13:25:00,43.91,43.94,43.74,43.88,19000.0,38.8059,38.8324,38.6557,38.7794,19000.0
2009-02-10 13:30:00,43.85,43.91,43.82,43.86,13300.0,38.7529,38.8059,38.7264,38.7617,13300.0
2009-02-10 13:35:00,43.86,43.98,43.84,43.98,39900.0,38.7617,38.8678,38.7441,38.8678,39900.0
2009-02-10 13:40:00,43.96,44.09,43.94,44.04,23300.0,38.8501,38.965,38.8324,38.9208,23300.0
2009-02-10 13:45:00,44.04,44.09,43.95,43.97,31000.0,38.9208,38.965,38.8413,38.8589,31000.0
2009-02-10 13:50:00,43.96,43.99,43.78,43.78,21800.0,38.8501,38.8766,38.691,38.691,21800.0
2009-02-10 13:55:00,43.78,43.92,43.78,43.87,19700.0,38.691,38.8148,38.691,38.7706,19700.0
2009-02-10 14:00:00,43.85,43.97,43.77,43.93,31800.0,38.7529,38.8589,38.6822,38.8236,31800.0
2009-02-10 14:05:00,43.92,43.99,43.89,43.96,27000.0,38.8148,38.8766,38.7882,38.8501,27000.0
2009-02-10 14:10:00,43.93,44.0,43.89,43.89,27500.0,38.8236,38.8855,38.7882,38.7882,27500.0
2009-02-10 14:15:00,43.88,43.97,43.84,43.95,24900.0,38.7794,38.8589,38.7441,38.8413,24900.0
2009-02-10 14:20:00,43.92,43.95,43.8,43.85,27400.0,38.8148,38.8413,38.7087,38.7529,27400.0
2009-02-10 14:25:00,43.83,43.84,43.71,43.76,25600.0,38.7352,38.7441,38.6292,38.6734,25600.0
2009-02-10 14:30:00,43.75,43.76,43.64,43.72,30000.0,38.6645,38.6734,38.5673,38.638,30000.0
2009-02-10 14:35:00,43.72,43.76,43.64,43.75,24400.0,38.638,38.6734,38.5673,38.6645,24400.0
2009-02-10 14:40:00,43.75,43.9,43.74,43.87,33300.0,38.6645,38.7971,38.6557,38.7706,33300.0
2009-02-10 14:45:00,43.86,43.93,43.8,43.91,14300.0,38.7617,38.8236,38.7087,38.8059,14300.0
2009-02-10 14:50:00,43.87,43.88,43.67,43.7,24800.0,38.7706,38.7794,38.5938,38.6203,24800.0
2009-02-10 14:55:00,43.7,43.77,43.64,43.68,29400.0,38.6203,38.6822,38.5673,38.6027,29400.0
2009-02-10 15:00:00,43.68,43.93,43.66,43.9,29400.0,38.6027,38.8236,38.585,38.7971,29400.0
2009-02-10 15:05:00,43.9,43.91,43.79,43.89,32700.0,38.7971,38.8059,38.6999,38.7882,32700.0
2009-02-10 15:10:00,43.9,43.9,43.61,43.65,46700.0,38.7971,38.7971,38.5408,38.5761,46700.0
2009-02-10 15:15:00,43.65,43.67,43.5,43.55,37100.0,38.5761,38.5938,38.4436,38.4878,37100.0
2009-02-10 15:20:00,43.55,43.59,43.49,43.59,36700.0,38.4878,38.5231,38.4347,38.5231,36700.0
2009-02-10 15:25:00,43.6,43.67,43.54,43.64,51800.0,38.532,38.5938,38.4789,38.5673,51800.0
2009-02-10 15:30:00,43.63,43.71,43.55,43.62,53500.0,38.5585,38.6292,38.4878,38.5496,53500.0
2009-02-10 15:35:00,43.62,43.68,43.49,43.54,56700.0,38.5496,38.6027,38.4347,38.4789,56700.0
2009-02-10 15:40:00,43.53,43.62,43.39,43.6,77700.0,38.4701,38.5496,38.3464,38.532,77700.0
2009-02-10 15:45:00,43.61,43.65,43.56,43.61,157800.0,38.5408,38.5761,38.4966,38.5408,157800.0
2009-02-10 15:50:00,43.6,43.64,43.55,43.58,148300.0,38.532,38.5673,38.4878,38.5143,148300.0
2009-02-10 15:55:00,43.58,43.62,43.53,43.61,103500.0,38.5143,38.5496,38.4701,38.5408,103500.0
2009-02-11 09:30:00,43.16,43.62,43.16,43.19,20300.0,38.1431,38.5496,38.1431,38.1696,20300.0
2009-02-11 09:35:00,43.19,43.25,42.99,43.24,26200.0,38.1696,38.2226,37.9929,38.2138,26200.0
2009-02-11 09:40:00,43.27,43.6,43.2,43.39,29200.0,38.2403,38.532,38.1785,38.3464,29200.0
2009-02-11 09:45:00,43.37,43.51,43.21,43.5,34300.0,38.3287,38.4524,38.1873,38.4436,34300.0
2009-02-11 09:50:00,43.54,44.01,43.51,44.01,39100.0,38.4789,38.8943,38.4524,38.8943,39100.0
2009-02-11 09:55:00,44.04,44.22,43.79,43.8,35700.0,38.9208,39.0799,38.6999,38.7087,35700.0
2009-02-11 10:00:00,43.81,43.81,43.59,43.59,34300.0,38.7175,38.7175,38.5231,38.5231,34300.0
2009-02-11 10:05:00,43.59,43.62,43.44,43.45,33500.0,38.5231,38.5496,38.3906,38.3994,33500.0
2009-02-11 10:10:00,43.46,43.48,43.2,43.26,77300.0,38.4082,38.4259,38.1785,38.2315,77300.0
2009-02-11 10:15:00,43.27,43.27,43.1,43.25,29700.0,38.2403,38.2403,38.0901,38.2226,29700.0
2009-02-11 10:20:00,43.26,43.3,43.17,43.28,38200.0,38.2315,38.2668,38.1519,38.2492,38200.0
2009-02-11 10:25:00,43.29,43.38,43.2,43.21,21100.0,38.258,38.3375,38.1785,38.1873,21100.0
2009-02-11 10:30:00,43.2,43.2,42.94,42.94,47500.0,38.1785,38.1785,37.9487,37.9487,47500.0
2009-02-11 10:35:00,42.94,42.95,42.63,42.64,84400.0,37.9487,37.9575,37.6747,37.6835,84400.0
2009-02-11 10:40:00,42.64,42.83,42.55,42.81,79400.0,37.6835,37.8515,37.604,37.8338,79400.0
2009-02-11 10:45:00,42.8,42.8,42.57,42.71,41800.0,37.8249,37.8249,37.6217,37.7454,41800.0
2009-02-11 10:50:00,42.75,42.84,42.71,42.79,29400.0,37.7808,37.8603,37.7454,37.8161,29400.0
2009-02-11 10:55:00,42.78,42.95,42.78,42.92,28600.0,37.8073,37.9575,37.8073,37.931,28600.0
2009-02-11 11:00:00,42.91,42.97,42.82,42.88,21600.0,37.9222,37.9752,37.8426,37.8956,21600.0
2009-02-11 11:05:00,42.88,42.95,42.78,42.82,26300.0,37.8956,37.9575,37.8073,37.8426,26300.0
2009-02-11 11:10:00,42.84,42.94,42.78,42.87,34800.0,37.8603,37.9487,37.8073,37.8868,34800.0
2009-02-11 11:15:00,42.89,42.94,42.82,42.87,36500.0,37.9045,37.9487,37.8426,37.8868,36500.0
2009-02-11 11:20:00,42.87,42.89,42.84,42.85,51900.0,37.8868,37.9045,37.8603,37.8691,51900.0
2009-02-11 11:25:00,42.84,42.88,42.82,42.88,29700.0,37.8603,37.8956,37.8426,37.8956,29700.0
2009-02-11 11:30:00,42.88,42.97,42.81,42.83,27000.0,37.8956,37.9752,37.8338,37.8515,27000.0
2009-02-11 11:35:00,42.83,42.94,42.81,42.9,13400.0,37.8515,37.9487,37.8338,37.9133,13400.0
2009-02-11 11:40:00,42.91,42.92,42.77,42.92,16900.0,37.9222,37.931,37.7984,37.931,16900.0
2009-02-11 11:45:00,42.92,42.95,42.72,42.8,13500.0,37.931,37.9575,37.7542,37.8249,13500.0
2009-02-11 11:50:00,42.83,42.85,42.77,42.83,18600.0,37.8515,37.8691,37.7984,37.8515,18600.0
2009-02-11 11:55:00,42.83,42.91,42.76,42.84,17300.0,37.8515,37.9222,37.7896,37.8603,17300.0
2009-02-11 12:00:00,42.84,42.96,42.84,42.95,12500.0,37.8603,37.9664,37.8603,37.9575,12500.0
2009-02-11 12:05:00,42.93,42.98,42.9,42.97,8200.0,37.9398,37.984,37.9133,37.9752,8200.0
2009-02-11 12:10:00,42.97,43.02,42.83,42.83,16800.0,37.9752,38.0194,37.8515,37.8515,16800.0
2009-02-11 12:15:00,42.83,42.85,42.75,42.75,17900.0,37.8515,37.8691,37.7808,37.7808,17900.0
2009-02-11 12:20:00,42.74,42.77,42.7,42.75,23800.0,37.7719,37.7984,37.7366,37.7808,23800.0
2009-02-11 12:25:00,42.75,42.78,42.67,42.69,31500.0,37.7808,37.8073,37.7101,37.7277,31500.0
2009-02-11 12:30:00,42.69,42.69,42.57,42.62,33100.0,37.7277,37.7277,37.6217,37.6659,33100.0
2009-02-11 12:35:00,42.62,42.67,42.6,42.67,17900.0,37.6659,37.7101,37.6482,37.7101,17900.0
2009-02-11 12:40:00,42.67,42.86,42.67,42.83,33600.0,37.7101,37.878,37.7101,37.8515,33600.0
2009-02-11 12:45:00,42.83,42.88,42.8,42.8,22400.0,37.8515,37.8956,37.8249,37.8249,22400.0
2009-02-11 12:50:00,42.83,42.86,42.8,42.84,9300.0,37.8515,37.878,37.8249,37.8603,9300.0
2009-02-11 12:55:00,42.85,42.87,42.7,42.76,20500.0,37.8691,37.8868,37.7366,37.7896,20500.0
2009-02-11 13:00:00,42.76,42.85,42.75,42.83,19400.0,37.7896,37.8691,37.7808,37.8515,19400.0
2009-02-11 13:05:00,42.83,42.84,42.65,42.66,17300.0,37.8515,37.8603,37.6924,37.7012,17300.0
2009-02-11 13:10:00,42.65,42.75,42.65,42.75,14500.0,37.6924,37.7808,37.6924,37.7808,14500.0
2009-02-11 13:15:00,42.75,42.79,42.74,42.78,12300.0,37.7808,37.8161,37.7719,37.8073,12300.0
2009-02-11 13:20:00,42.78,42.83,42.75,42.75,14900.0,37.8073,37.8515,37.7808,37.7808,14900.0
2009-02-11 13:25:00,42.77,42.83,42.77,42.82,15300.0,37.7984,37.8515,37.7984,37.8426,15300.0
2009-02-11 13:30:00,42.82,42.83,42.72,42.75,22100.0,37.8426,37.8515,37.7542,37.7808,22100.0
2009-02-11 13:35:00,42.74,42.81,42.74,42.8,22300.0,37.7719,37.8338,37.7719,37.8249,22300.0
2009-02-11 13:40:00,42.81,42.82,42.77,42.77,21600.0,37.8338,37.8426,37.7984,37.7984,21600.0
2009-02-11 13:45:00,42.76,42.76,42.46,42.5,43500.0,37.7896,37.7896,37.5245,37.5598,43500.0
2009-02-11 13:50:00,42.51,42.64,42.5,42.61,27100.0,37.5687,37.6835,37.5598,37.657,27100.0
2009-02-11 13:55:00,42.6,42.65,42.57,42.64,25300.0,37.6482,37.6924,37.6217,37.6835,25300.0
2009-02-11 14:00:00,42.64,42.72,42.62,42.71,24400.0,37.6835,37.7542,37.6659,37.7454,24400.0
2009-02-11 14:05:00,42.72,42.79,42.67,42.77,20300.0,37.7542,37.8161,37.7101,37.7984,20300.0
2009-02-11 14:10:00,42.78,42.8,42.67,42.71,28100.0,37.8073,37.8249,37.7101,37.7454,28100.0
2009-02-11 14:15:00,42.7,42.71,42.59,42.68,27200.0,37.7366,37.7454,37.6394,37.7189,27200.0
2009-02-11 14:20:00,42.68,42.81,42.68,42.8,21300.0,37.7189,37.8338,37.7189,37.8249,21300.0
2009-02-11 14:25:00,42.81,42.95,42.8,42.9,26600.0,37.8338,37.9575,37.8249,37.9133,26600.0
2009-02-11 14:30:00,42.89,42.98,42.82,42.93,26200.0,37.9045,37.984,37.8426,37.9398,26200.0
2009-02-11 14:35:00,42.95,43.01,42.93,42.99,24100.0,37.9575,38.0105,37.9398,37.9929,24100.0
2009-02-11 14:40:00,42.98,43.06,42.98,43.04,14800.0,37.984,38.0547,37.984,38.0371,14800.0
2009-02-11 14:45:00,43.04,43.06,43.0,43.01,14600.0,38.0371,38.0547,38.0017,38.0105,14600.0
2009-02-11 14:50:00,43.04,43.29,43.03,43.16,41500.0,38.0371,38.258,38.0282,38.1431,41500.0
2009-02-11 14:55:00,43.17,43.35,43.17,43.28,45900.0,38.1519,38.311,38.1519,38.2492,45900.0
2009-02-11 15:00:00,43.29,43.33,43.12,43.16,41500.0,38.258,38.2933,38.1078,38.1431,41500.0
2009-02-11 15:05:00,43.18,43.25,43.16,43.21,30800.0,38.1608,38.2226,38.1431,38.1873,30800.0
2009-02-11 15:10:00,43.2,43.31,43.19,43.31,32300.0,38.1785,38.2757,38.1696,38.2757,32300.0
2009-02-11 15:15:00,43.31,43.49,43.3,43.46,49000.0,38.2757,38.4347,38.2668,38.4082,49000.0
2009-02-11 15:20:00,43.47,43.5,43.36,43.49,29000.0,38.4171,38.4436,38.3199,38.4347,29000.0
2009-02-11 15:25:00,43.5,43.55,43.45,43.49,47700.0,38.4436,38.4878,38.3994,38.4347,47700.0
2009-02-11 15:30:00,43.49,43.53,43.36,43.36,62600.0,38.4347,38.4701,38.3199,38.3199,62600.0
2009-02-11 15:35:00,43.37,43.43,43.34,43.4,42300.0,38.3287,38.3817,38.3022,38.3552,42300.0
2009-02-11 15:40:00,43.4,43.43,43.29,43.32,51400.0,38.3552,38.3817,38.258,38.2845,51400.0
2009-02-11 15:45:00,43.35,43.53,43.34,43.49,41400.0,38.311,38.4701,38.3022,38.4347,41400.0
2009-02-11 15:50:00,43.46,43.46,43.35,43.41,62300.0,38.4082,38.4082,38.311,38.364,62300.0
2009-02-11 15:55:00,43.41,43.48,43.34,43.48,110600.0,38.364,38.4259,38.3022,38.4259,110600.0
2009-02-12 09:30:00,42.99,43.34,41.96,42.0,61100.0,37.9929,38.3022,37.0826,37.1179,61100.0
2009-02-12 09:35:00,41.92,42.56,41.92,42.47,41000.0,37.0472,37.6128,37.0472,37.5333,41000.0
2009-02-12 09:40:00,42.52,42.83,42.48,42.83,23300.0,37.5775,37.8515,37.5421,37.8515,23300.0
2009-02-12 09:45:00,42.83,42.9,42.65,42.78,26300.0,37.8515,37.9133,37.6924,37.8073,26300.0
2009-02-12 09:50:00,42.79,42.93,42.58,42.93,28800.0,37.8161,37.9398,37.6305,37.9398,28800.0
2009-02-12 09:55:00,42.93,42.97,42.72,42.96,20800.0,37.9398,37.9752,37.7542,37.9664,20800.0
2009-02-12 10:00:00,42.94,42.96,42.7,42.94,19900.0,37.9487,37.9664,37.7366,37.9487,19900.0
2009-02-12 10:05:00,42.95,43.15,42.94,43.07,32600.0,37.9575,38.1343,37.9487,38.0636,32600.0
2009-02-12 10:10:00,43.06,43.13,43.03,43.08,24800.0,38.0547,38.1166,38.0282,38.0724,24800.0
2009-02-12 10:15:00,43.07,43.08,43.01,43.04,28600.0,38.0636,38.0724,38.0105,38.0371,28600.0
2009-02-12 10:20:00,43.04,43.07,43.02,43.05,18600.0,38.0371,38.0636,38.0194,38.0459,18600.0
2009-02-12 10:25:00,43.07,43.07,42.85,42.95,22800.0,38.0636,38.0636,37.8691,37.9575,22800.0
2009-02-12 10:30:00,42.95,43.05,42.93,43.05,23500.0,37.9575,38.0459,37.9398,38.0459,23500.0
2009-02-12 10:35:00,43.05,43.14,43.05,43.14,44000.0,38.0459,38.1254,38.0459,38.1254,44000.0
2009-02-12 10:40:00,43.14,43.38,43.14,43.38,58400.0,38.1254,38.3375,38.1254,38.3375,58400.0
2009-02-12 10:45:00,43.38,43.7,43.37,43.66,31200.0,38.3375,38.6203,38.3287,38.585,31200.0
2009-02-12 10:50:00,43.67,43.71,43.34,43.45,36300.0,38.5938,38.6292,38.3022,38.3994,36300.0
2009-02-12 10:55:00,43.45,43.46,43.25,43.3,16000.0,38.3994,38.4082,38.2226,38.2668,16000.0
2009-02-12 11:00:00,43.3,43.39,43.25,43.36,25900.0,38.2668,38.3464,38.2226,38.3199,25900.0
2009-02-12 11:05:00,43.36,43.56,43.36,43.54,17500.0,38.3199,38.4966,38.3199,38.4789,17500.0
2009-02-12 11:10:00,43.55,43.56,43.31,43.32,13600.0,38.4878,38.4966,38.2757,38.2845,13600.0
2009-02-12 11:15:00,43.33,43.35,43.25,43.25,19200.0,38.2933,38.311,38.2226,38.2226,19200.0
2009-02-12 11:20:00,43.25,43.27,43.2,43.2,30100.0,38.2226,38.2403,38.1785,38.1785,30100.0
2009-02-12 11:25:00,43.21,43.28,43.21,43.23,11100.0,38.1873,38.2492,38.1873,38.205,11100.0
2009-02-12 11:30:00,43.24,43.31,43.24,43.28,10300.0,38.2138,38.2757,38.2138,38.2492,10300.0
2009-02-12 11:35:00,43.27,43.3,43.25,43.3,16300.0,38.2403,38.2668,38.2226,38.2668,16300.0
2009-02-12 11:40:00,43.3,43.45,43.3,43.43,18300.0,38.2668,38.3994,38.2668,38.3817,18300.0
2009-02-12 11:45:00,43.42,43.5,43.4,43.47,28100.0,38.3729,38.4436,38.3552,38.4171,28100.0
2009-02-12 11:50:00,43.47,43.5,43.45,43.45,15900.0,38.4171,38.4436,38.3994,38.3994,15900.0
2009-02-12 11:55:00,43.48,43.48,43.38,43.4,13700.0,38.4259,38.4259,38.3375,38.3552,13700.0
2009-02-12 12:00:00,43.41,43.6,43.4,43.58,37700.0,38.364,38.532,38.3552,38.5143,37700.0
2009-02-12 12:05:00,43.59,43.64,43.58,43.63,19400.0,38.5231,38.5673,38.5143,38.5585,19400.0
2009-02-12 12:10:00,43.63,43.7,43.6,43.7,24900.0,38.5585,38.6203,38.532,38.6203,24900.0
2009-02-12 12:15:00,43.72,43.86,43.7,43.83,20700.0,38.638,38.7617,38.6203,38.7352,20700.0
2009-02-12 12:20:00,43.83,43.92,43.82,43.91,15100.0,38.7352,38.8148,38.7264,38.8059,15100.0
2009-02-12 12:25:00,43.91,44.04,43.89,44.01,23100.0,38.8059,38.9208,38.7882,38.8943,23100.0
2009-02-12 12:30:00,44.0,44.07,43.96,43.96,21900.0,38.8855,38.9473,38.8501,38.8501,21900.0
2009-02-12 12:35:00,43.93,43.93,43.81,43.83,8600.0,38.8236,38.8236,38.7175,38.7352,8600.0
2009-02-12 12:40:00,43.84,43.89,43.82,43.87,11400.0,38.7441,38.7882,38.7264,38.7706,11400.0
2009-02-12 12:45:00,43.87,43.94,43.86,43.89,16400.0,38.7706,38.8324,38.7617,38.7882,16400.0
2009-02-12 12:50:00,43.89,43.96,43.87,43.92,15000.0,38.7882,38.8501,38.7706,38.8148,15000.0
2009-02-12 12:55:00,43.91,43.96,43.79,43.8,25400.0,38.8059,38.8501,38.6999,38.7087,25400.0
2009-02-12 13:00:00,43.79,43.79,43.68,43.68,15300.0,38.6999,38.6999,38.6027,38.6027,15300.0
2009-02-12 13:05:00,43.68,43.69,43.6,43.68,10200.0,38.6027,38.6115,38.532,38.6027,10200.0
2009-02-12 13:10:00,43.69,43.79,43.59,43.62,32700.0,38.6115,38.6999,38.5231,38.5496,32700.0
2009-02-12 13:15:00,43.6,43.6,43.39,43.39,14700.0,38.532,38.532,38.3464,38.3464,14700.0
2009-02-12 13:20:00,43.39,43.48,43.34,43.43,8200.0,38.3464,38.4259,38.3022,38.3817,8200.0
2009-02-12 13:25:00,43.41,43.5,43.39,43.43,9800.0,38.364,38.4436,38.3464,38.3817,9800.0
2009-02-12 13:30:00,43.42,43.47,43.38,43.38,8700.0,38.3729,38.4171,38.3375,38.3375,8700.0
2009-02-12 13:35:00,43.4,43.42,43.23,43.23,11700.0,38.3552,38.3729,38.205,38.205,11700.0
2009-02-12 13:40:00,43.22,43.23,43.11,43.15,14800.0,38.1961,38.205,38.0989,38.1343,14800.0
2009-02-12 13:45:00,43.14,43.17,43.05,43.16,22900.0,38.1254,38.1519,38.0459,38.1431,22900.0
2009-02-12 13:50:00,43.16,43.22,43.16,43.21,20600.0,38.1431,38.1961,38.1431,38.1873,20600.0
2009-02-12 13:55:00,43.22,43.25,43.14,43.2,21300.0,38.1961,38.2226,38.1254,38.1785,21300.0
2009-02-12 14:00:00,43.21,43.21,43.03,43.03,45800.0,38.1873,38.1873,38.0282,38.0282,45800.0
2009-02-12 14:05:00,43.03,43.19,42.99,43.1,33700.0,38.0282,38.1696,37.9929,38.0901,33700.0
2009-02-12 14:10:00,43.1,43.26,43.1,43.22,9800.0,38.0901,38.2315,38.0901,38.1961,9800.0
2009-02-12 14:15:00,43.22,43.39,43.2,43.2,23200.0,38.1961,38.3464,38.1785,38.1785,23200.0
2009-02-12 14:20:00,43.22,43.27,43.09,43.16,21300.0,38.1961,38.2403,38.0812,38.1431,21300.0
2009-02-12 14:25:00,43.17,43.17,43.05,43.11,18400.0,38.1519,38.1519,38.0459,38.0989,18400.0
2009-02-12 14:30:00,43.09,43.17,43.03,43.06,14000.0,38.0812,38.1519,38.0282,38.0547,14000.0
2009-02-12 14:35:00,43.07,43.1,42.83,42.84,34200.0,38.0636,38.0901,37.8515,37.8603,34200.0
2009-02-12 14:40:00,42.84,42.88,42.76,42.81,21400.0,37.8603,37.8956,37.7896,37.8338,21400.0
2009-02-12 14:45:00,42.79,42.81,42.63,42.65,37800.0,37.8161,37.8338,37.6747,37.6924,37800.0
2009-02-12 14:50:00,42.66,42.69,42.59,42.61,28900.0,37.7012,37.7277,37.6394,37.657,28900.0
2009-02-12 14:55:00,42.61,42.68,42.59,42.67,22200.0,37.657,37.7189,37.6394,37.7101,22200.0
2009-02-12 15:00:00,42.67,42.67,42.46,42.48,35600.0,37.7101,37.7101,37.5245,37.5421,35600.0
2009-02-12 15:05:00,42.49,42.67,42.46,42.67,20400.0,37.551,37.7101,37.5245,37.7101,20400.0
2009-02-12 15:10:00,42.68,42.96,42.68,42.86,38900.0,37.7189,37.9664,37.7189,37.878,38900.0
2009-02-12 15:15:00,42.87,43.01,42.85,43.01,25100.0,37.8868,38.0105,37.8691,38.0105,25100.0
2009-02-12 15:20:00,43.01,43.15,42.87,43.1,34400.0,38.0105,38.1343,37.8868,38.0901,34400.0
2009-02-12 15:25:00,43.09,43.49,43.08,43.48,77900.0,38.0812,38.4347,38.0724,38.4259,77900.0
2009-02-12 15:30:00,43.48,43.6,43.37,43.43,57200.0,38.4259,38.532,38.3287,38.3817,57200.0
2009-02-12 15:35:00,43.42,43.61,43.32,43.47,69200.0,38.3729,38.5408,38.2845,38.4171,69200.0
2009-02-12 15:40:00,43.43,43.85,43.43,43.81,78500.0,38.3817,38.7529,38.3817,38.7175,78500.0
2009-02-12 15:45:00,43.79,43.83,43.63,43.67,49900.0,38.6999,38.7352,38.5585,38.5938,49900.0
2009-02-12 15:50:00,43.66,43.89,43.62,43.88,65600.0,38.585,38.7882,38.5496,38.7794,65600.0
2009-02-12 15:55:00,43.9,43.92,43.72,43.82,108900.0,38.7971,38.8148,38.638,38.7264,108900.0
2009-02-13 09:30:00,43.75,43.99,43.75,43.86,2900.0,38.6645,38.8766,38.6645,38.7617,2900.0
2009-02-13 09:35:00,43.86,43.94,43.14,43.2,56400.0,38.7617,38.8324,38.1254,38.1785,56400.0
2009-02-13 09:40:00,43.2,43.21,43.07,43.08,31700.0,38.1785,38.1873,38.0636,38.0724,31700.0
2009-02-13 09:45:00,43.05,43.05,42.73,42.75,41600.0,38.0459,38.0459,37.7631,37.7808,41600.0
2009-02-13 09:50:00,42.77,42.81,42.66,42.7,56100.0,37.7984,37.8338,37.7012,37.7366,56100.0
2009-02-13 09:55:00,42.65,42.88,42.65,42.86,30900.0,37.6924,37.8956,37.6924,37.878,30900.0
2009-02-13 10:00:00,42.86,42.88,42.61,42.65,28600.0,37.878,37.8956,37.657,37.6924,28600.0
2009-02-13 10:05:00,42.64,42.66,42.48,42.57,36600.0,37.6835,37.7012,37.5421,37.6217,36600.0
2009-02-13 10:10:00,42.57,42.62,42.43,42.61,22600.0,37.6217,37.6659,37.498,37.657,22600.0
2009-02-13 10:15:00,42.6,42.63,42.51,42.56,16700.0,37.6482,37.6747,37.5687,37.6128,16700.0
2009-02-13 10:20:00,42.58,42.79,42.57,42.79,24400.0,37.6305,37.8161,37.6217,37.8161,24400.0
2009-02-13 10:25:00,42.77,42.83,42.71,42.83,9000.0,37.7984,37.8515,37.7454,37.8515,9000.0
2009-02-13 10:30:00,42.82,42.92,42.82,42.89,20100.0,37.8426,37.931,37.8426,37.9045,20100.0
2009-02-13 10:35:00,42.88,42.91,42.77,42.83,71000.0,37.8956,37.9222,37.7984,37.8515,71000.0
2009-02-13 10:40:00,42.82,42.88,42.78,42.78,16900.0,37.8426,37.8956,37.8073,37.8073,16900.0
2009-02-13 10:45:00,42.8,42.85,42.77,42.85,19900.0,37.8249,37.8691,37.7984,37.8691,19900.0
2009-02-13 10:50:00,42.86,42.96,42.85,42.9,59000.0,37.878,37.9664,37.8691,37.9133,59000.0
2009-02-13 10:55:00,42.89,42.98,42.89,42.93,40000.0,37.9045,37.984,37.9045,37.9398,40000.0
2009-02-13 11:00:00,42.94,42.95,42.82,42.85,15900.0,37.9487,37.9575,37.8426,37.8691,15900.0
2009-02-13 11:05:00,42.86,42.95,42.84,42.95,13700.0,37.878,37.9575,37.8603,37.9575,13700.0
2009-02-13 11:10:00,42.95,42.97,42.91,42.92,21200.0,37.9575,37.9752,37.9222,37.931,21200.0
2009-02-13 11:15:00,42.91,42.91,42.76,42.82,18600.0,37.9222,37.9222,37.7896,37.8426,18600.0
2009-02-13 11:20:00,42.82,42.82,42.69,42.7,24400.0,37.8426,37.8426,37.7277,37.7366,24400.0
2009-02-13 11:25:00,42.68,42.75,42.67,42.75,16000.0,37.7189,37.7808,37.7101,37.7808,16000.0
2009-02-13 11:30:00,42.74,42.81,42.71,42.8,19500.0,37.7719,37.8338,37.7454,37.8249,19500.0
2009-02-13 11:35:00,42.8,42.89,42.77,42.89,12300.0,37.8249,37.9045,37.7984,37.9045,12300.0
2009-02-13 11:40:00,42.89,42.92,42.74,42.83,8800.0,37.9045,37.931,37.7719,37.8515,8800.0
2009-02-13 11:45:00,42.83,42.9,42.73,42.79,14800.0,37.8515,37.9133,37.7631,37.8161,14800.0
2009-02-13 11:50:00,42.79,42.86,42.76,42.85,7300.0,37.8161,37.878,37.7896,37.8691,7300.0
2009-02-13 11:55:00,42.85,42.85,42.61,42.61,17100.0,37.8691,37.8691,37.657,37.657,17100.0
2009-02-13 12:00:00,42.61,42.73,42.57,42.63,14500.0,37.657,37.7631,37.6217,37.6747,14500.0
2009-02-13 12:05:00,42.64,42.65,42.59,42.61,14600.0,37.6835,37.6924,37.6394,37.657,14600.0
2009-02-13 12:10:00,42.64,42.7,42.58,42.7,30900.0,37.6835,37.7366,37.6305,37.7366,30900.0
2009-02-13 12:15:00,42.7,42.76,42.58,42.69,11100.0,37.7366,37.7896,37.6305,37.7277,11100.0
2009-02-13 12:20:00,42.68,42.81,42.63,42.81,8400.0,37.7189,37.8338,37.6747,37.8338,8400.0
2009-02-13 12:25:00,42.8,42.8,42.65,42.65,19600.0,37.8249,37.8249,37.6924,37.6924,19600.0
2009-02-13 12:30:00,42.67,42.71,42.62,42.7,22800.0,37.7101,37.7454,37.6659,37.7366,22800.0
2009-02-13 12:35:00,42.69,42.79,42.65,42.67,29100.0,37.7277,37.8161,37.6924,37.7101,29100.0
2009-02-13 12:40:00,42.65,42.65,42.45,42.47,29300.0,37.6924,37.6924,37.5156,37.5333,29300.0
2009-02-13 12:45:00,42.47,42.57,42.46,42.54,12500.0,37.5333,37.6217,37.5245,37.5952,12500.0
2009-02-13 12:50:00,42.54,42.55,42.45,42.47,24300.0,37.5952,37.604,37.5156,37.5333,24300.0
2009-02-13 12:55:00,42.46,42.56,42.46,42.49,43700.0,37.5245,37.6128,37.5245,37.551,43700.0
2009-02-13 13:00:00,42.48,42.52,42.43,42.45,18400.0,37.5421,37.5775,37.498,37.5156,18400.0
2009-02-13 13:05:00,42.44,42.53,42.39,42.51,25000.0,37.5068,37.5863,37.4626,37.5687,25000.0
2009-02-13 13:10:00,42.51,42.52,42.4,42.46,29200.0,37.5687,37.5775,37.4714,37.5245,29200.0
2009-02-13 13:15:00,42.45,42.63,42.42,42.62,44100.0,37.5156,37.6747,37.4891,37.6659,44100.0
2009-02-13 13:20:00,42.62,42.78,42.62,42.73,14800.0,37.6659,37.8073,37.6659,37.7631,14800.0
2009-02-13 13:25:00,42.75,42.81,42.74,42.8,8200.0,37.7808,37.8338,37.7719,37.8249,8200.0
2009-02-13 13:30:00,42.8,42.86,42.74,42.77,12000.0,37.8249,37.878,37.7719,37.7984,12000.0
2009-02-13 13:35:00,42.76,42.84,42.69,42.76,8600.0,37.7896,37.8603,37.7277,37.7896,8600.0
2009-02-13 13:40:00,42.73,42.75,42.61,42.75,23600.0,37.7631,37.7808,37.657,37.7808,23600.0
2009-02-13 13:45:00,42.77,42.95,42.77,42.94,20600.0,37.7984,37.9575,37.7984,37.9487,20600.0
2009-02-13 13:50:00,42.95,43.01,42.9,42.93,30700.0,37.9575,38.0105,37.9133,37.9398,30700.0
2009-02-13 13:55:00,42.92,42.97,42.87,42.9,18100.0,37.931,37.9752,37.8868,37.9133,18100.0
2009-02-13 14:00:00,42.9,42.99,42.9,42.9,27300.0,37.9133,37.9929,37.9133,37.9133,27300.0
2009-02-13 14:05:00,42.9,42.91,42.81,42.86,42700.0,37.9133,37.9222,37.8338,37.878,42700.0
2009-02-13 14:10:00,42.86,42.95,42.8,42.85,53600.0,37.878,37.9575,37.8249,37.8691,53600.0
2009-02-13 14:15:00,42.85,42.95,42.8,42.95,29700.0,37.8691,37.9575,37.8249,37.9575,29700.0
2009-02-13 14:20:00,42.95,42.95,42.85,42.88,14200.0,37.9575,37.9575,37.8691,37.8956,14200.0
2009-02-13 14:25:00,42.86,42.95,42.85,42.88,13200.0,37.878,37.9575,37.8691,37.8956,13200.0
2009-02-13 14:30:00,42.88,42.88,42.72,42.76,33600.0,37.8956,37.8956,37.7542,37.7896,33600.0
2009-02-13 14:35:00,42.76,42.87,42.74,42.86,21000.0,37.7896,37.8868,37.7719,37.878,21000.0
2009-02-13 14:40:00,42.86,42.89,42.72,42.73,21700.0,37.878,37.9045,37.7542,37.7631,21700.0
2009-02-13 14:45:00,42.73,42.86,42.7,42.86,20000.0,37.7631,37.878,37.7366,37.878,20000.0
2009-02-13 14:50:00,42.87,42.95,42.86,42.95,22000.0,37.8868,37.9575,37.878,37.9575,22000.0
2009-02-13 14:55:00,42.95,42.95,42.83,42.92,33200.0,37.9575,37.9575,37.8515,37.931,33200.0
2009-02-13 15:00:00,42.93,42.95,42.85,42.94,15900.0,37.9398,37.9575,37.8691,37.9487,15900.0
2009-02-13 15:05:00,42.94,42.94,42.68,42.74,24200.0,37.9487,37.9487,37.7189,37.7719,24200.0
2009-02-13 15:10:00,42.74,42.79,42.61,42.66,15800.0,37.7719,37.8161,37.657,37.7012,15800.0
2009-02-13 15:15:00,42.66,42.67,42.62,42.65,18000.0,37.7012,37.7101,37.6659,37.6924,18000.0
2009-02-13 15:20:00,42.65,42.73,42.62,42.69,22900.0,37.6924,37.7631,37.6659,37.7277,22900.0
2009-02-13 15:25:00,42.68,42.87,42.68,42.84,26400.0,37.7189,37.8868,37.7189,37.8603,26400.0
2009-02-13 15:30:00,42.86,42.97,42.83,42.91,30300.0,37.878,37.9752,37.8515,37.9222,30300.0
2009-02-13 15:35:00,42.91,42.93,42.76,42.84,44300.0,37.9222,37.9398,37.7896,37.8603,44300.0
2009-02-13 15:40:00,42.82,42.99,42.81,42.86,57200.0,37.8426,37.9929,37.8338,37.878,57200.0
2009-02-13 15:45:00,42.88,42.97,42.83,42.97,55800.0,37.8956,37.9752,37.8515,37.9752,55800.0
2009-02-13 15:50:00,42.98,43.05,42.94,43.01,53600.0,37.984,38.0459,37.9487,38.0105,53600.0
2009-02-13 15:55:00,43.01,43.02,42.67,42.7,94300.0,38.0105,38.0194,37.7101,37.7366,94300.0
2009-02-17 09:30:00,41.54,41.77,41.14,41.23,106400.0,36.7114,36.9147,36.3579,36.4374,106400.0
2009-02-17 09:35:00,41.28,41.54,41.18,41.22,46700.0,36.4816,36.7114,36.3933,36.4286,46700.0
2009-02-17 09:40:00,41.2,41.38,41.06,41.25,39300.0,36.4109,36.57,36.2872,36.4551,39300.0
2009-02-17 09:45:00,41.25,41.28,41.0,41.02,41200.0,36.4551,36.4816,36.2342,36.2519,41200.0
2009-02-17 09:50:00,41.01,41.06,40.75,41.0,62700.0,36.243,36.2872,36.0132,36.2342,62700.0
2009-02-17 09:55:00,41.0,41.23,40.93,41.18,24200.0,36.2342,36.4374,36.1723,36.3933,24200.0
2009-02-17 10:00:00,41.17,41.3,41.11,41.22,30500.0,36.3844,36.4993,36.3314,36.4286,30500.0
2009-02-17 10:05:00,41.2,41.54,41.19,41.54,24000.0,36.4109,36.7114,36.4021,36.7114,24000.0
2009-02-17 10:10:00,41.55,41.76,41.53,41.72,32300.0,36.7202,36.9058,36.7026,36.8705,32300.0
2009-02-17 10:15:00,41.73,41.74,41.46,41.47,35200.0,36.8793,36.8882,36.6407,36.6495,35200.0
2009-02-17 10:20:00,41.49,41.49,41.34,41.38,24800.0,36.6672,36.6672,36.5347,36.57,24800.0
2009-02-17 10:25:00,41.38,41.57,41.34,41.57,28500.0,36.57,36.7379,36.5347,36.7379,28500.0
2009-02-17 10:30:00,41.58,41.75,41.58,41.75,27500.0,36.7468,36.897,36.7468,36.897,27500.0
2009-02-17 10:35:00,41.75,41.75,41.41,41.47,27900.0,36.897,36.897,36.5965,36.6495,27900.0
2009-02-17 10:40:00,41.48,41.62,41.42,41.53,27600.0,36.6584,36.7821,36.6054,36.7026,27600.0
2009-02-17 10:45:00,41.52,41.65,41.48,41.56,22900.0,36.6937,36.8086,36.6584,36.7291,22900.0
2009-02-17 10:50:00,41.56,41.74,41.5,41.74,21100.0,36.7291,36.8882,36.6761,36.8882,21100.0
2009-02-17 10:55:00,41.74,41.83,41.59,41.65,35100.0,36.8882,36.9677,36.7556,36.8086,35100.0
2009-02-17 11:00:00,41.66,41.66,41.5,41.66,18000.0,36.8175,36.8175,36.6761,36.8175,18000.0
2009-02-17 11:05:00,41.66,41.68,41.48,41.54,16700.0,36.8175,36.8351,36.6584,36.7114,16700.0
2009-02-17 11:10:00,41.54,41.87,41.53,41.76,14300.0,36.7114,37.0031,36.7026,36.9058,14300.0
2009-02-17 11:15:00,41.77,41.94,41.77,41.93,34900.0,36.9147,37.0649,36.9147,37.0561,34900.0
2009-02-17 11:20:00,41.93,42.08,41.87,41.99,46800.0,37.0561,37.1886,37.0031,37.1091,46800.0
2009-02-17 11:25:00,41.99,41.99,41.82,41.9,15700.0,37.1091,37.1091,36.9589,37.0296,15700.0
2009-02-17 11:30:00,41.88,41.88,41.68,41.68,28300.0,37.0119,37.0119,36.8351,36.8351,28300.0
2009-02-17 11:35:00,41.68,41.78,41.68,41.78,15600.0,36.8351,36.9235,36.8351,36.9235,15600.0
2009-02-17 11:40:00,41.8,41.8,41.75,41.8,13700.0,36.9412,36.9412,36.897,36.9412,13700.0
2009-02-17 11:45:00,41.8,41.84,41.76,41.77,21700.0,36.9412,36.9765,36.9058,36.9147,21700.0
2009-02-17 11:50:00,41.76,41.77,41.59,41.68,19400.0,36.9058,36.9147,36.7556,36.8351,19400.0
2009-02-17 11:55:00,41.68,41.75,41.59,41.71,22200.0,36.8351,36.897,36.7556,36.8616,22200.0
2009-02-17 12:00:00,41.7,41.9,41.7,41.85,20200.0,36.8528,37.0296,36.8528,36.9854,20200.0
2009-02-17 12:05:00,41.84,41.87,41.81,41.82,20900.0,36.9765,37.0031,36.95,36.9589,20900.0
2009-02-17 12:10:00,41.83,41.85,41.69,41.8,14900.0,36.9677,36.9854,36.844,36.9412,14900.0
2009-02-17 12:15:00,41.8,41.87,41.77,41.78,15200.0,36.9412,37.0031,36.9147,36.9235,15200.0
2009-02-17 12:20:00,41.78,41.82,41.53,41.53,19700.0,36.9235,36.9589,36.7026,36.7026,19700.0
2009-02-17 12:25:00,41.56,41.76,41.51,41.75,12500.0,36.7291,36.9058,36.6849,36.897,12500.0
2009-02-17 12:30:00,41.75,41.9,41.75,41.9,12300.0,36.897,37.0296,36.897,37.0296,12300.0
2009-02-17 12:35:00,41.89,41.92,41.86,41.88,13100.0,37.0207,37.0472,36.9942,37.0119,13100.0
2009-02-17 12:40:00,41.89,42.05,41.89,42.0,15100.0,37.0207,37.1621,37.0207,37.1179,15100.0
2009-02-17 12:45:00,42.01,42.04,41.83,41.87,15100.0,37.1268,37.1533,36.9677,37.0031,15100.0
2009-02-17 12:50:00,41.87,41.9,41.79,41.84,15600.0,37.0031,37.0296,36.9324,36.9765,15600.0
2009-02-17 12:55:00,41.83,41.93,41.83,41.91,18100.0,36.9677,37.0561,36.9677,37.0384,18100.0
2009-02-17 13:00:00,41.9,41.93,41.74,41.76,17500.0,37.0296,37.0561,36.8882,36.9058,17500.0
2009-02-17 13:05:00,41.77,41.77,41.65,41.67,12600.0,36.9147,36.9147,36.8086,36.8263,12600.0
2009-02-17 13:10:00,41.68,41.76,41.62,41.76,13600.0,36.8351,36.9058,36.7821,36.9058,13600.0
2009-02-17 13:15:00,41.75,41.83,41.71,41.76,12300.0,36.897,36.9677,36.8616,36.9058,12300.0
2009-02-17 13:20:00,41.76,41.79,41.64,41.67,13500.0,36.9058,36.9324,36.7998,36.8263,13500.0
2009-02-17 13:25:00,41.66,41.79,41.66,41.79,15300.0,36.8175,36.9324,36.8175,36.9324,15300.0
2009-02-17 13:30:00,41.78,41.85,41.61,41.85,22400.0,36.9235,36.9854,36.7733,36.9854,22400.0
2009-02-17 13:35:00,41.84,41.89,41.74,41.8,15100.0,36.9765,37.0207,36.8882,36.9412,15100.0
2009-02-17 13:40:00,41.81,42.01,41.81,41.98,28100.0,36.95,37.1268,36.95,37.1003,28100.0
2009-02-17 13:45:00,41.99,42.13,41.94,42.02,28500.0,37.1091,37.2328,37.0649,37.1356,28500.0
2009-02-17 13:50:00,42.03,42.08,42.02,42.03,15900.0,37.1445,37.1886,37.1356,37.1445,15900.0
2009-02-17 13:55:00,42.02,42.03,41.94,41.99,18100.0,37.1356,37.1445,37.0649,37.1091,18100.0
2009-02-17 14:00:00,41.99,42.01,41.92,42.01,18500.0,37.1091,37.1268,37.0472,37.1268,18500.0
2009-02-17 14:05:00,42.0,42.07,41.93,41.96,46500.0,37.1179,37.1798,37.0561,37.0826,46500.0
2009-02-17 14:10:00,41.95,42.01,41.93,41.97,20400.0,37.0738,37.1268,37.0561,37.0914,20400.0
2009-02-17 14:15:00,41.97,42.01,41.91,41.91,13700.0,37.0914,37.1268,37.0384,37.0384,13700.0
2009-02-17 14:20:00,41.91,42.02,41.83,41.83,19500.0,37.0384,37.1356,36.9677,36.9677,19500.0
2009-02-17 14:25:00,41.83,41.93,41.8,41.82,27400.0,36.9677,37.0561,36.9412,36.9589,27400.0
2009-02-17 14:30:00,41.84,41.96,41.81,41.91,16800.0,36.9765,37.0826,36.95,37.0384,16800.0
2009-02-17 14:35:00,41.9,42.15,41.9,42.08,23500.0,37.0296,37.2505,37.0296,37.1886,23500.0
2009-02-17 14:40:00,42.08,42.09,41.96,42.06,20500.0,37.1886,37.1975,37.0826,37.171,20500.0
2009-02-17 14:45:00,42.06,42.07,41.89,41.9,14900.0,37.171,37.1798,37.0207,37.0296,14900.0
2009-02-17 14:50:00,41.91,42.01,41.83,41.83,19400.0,37.0384,37.1268,36.9677,36.9677,19400.0
2009-02-17 14:55:00,41.84,41.95,41.83,41.94,51500.0,36.9765,37.0738,36.9677,37.0649,51500.0
2009-02-17 15:00:00,41.93,41.94,41.8,41.84,24000.0,37.0561,37.0649,36.9412,36.9765,24000.0
2009-02-17 15:05:00,41.86,41.98,41.8,41.94,25700.0,36.9942,37.1003,36.9412,37.0649,25700.0
2009-02-17 15:10:00,41.93,42.08,41.9,41.92,22800.0,37.0561,37.1886,37.0296,37.0472,22800.0
2009-02-17 15:15:00,41.92,42.05,41.85,41.88,20200.0,37.0472,37.1621,36.9854,37.0119,20200.0
2009-02-17 15:20:00,41.84,41.94,41.81,41.91,16600.0,36.9765,37.0649,36.95,37.0384,16600.0
2009-02-17 15:25:00,41.89,41.94,41.74,41.9,23600.0,37.0207,37.0649,36.8882,37.0296,23600.0
2009-02-17 15:30:00,41.92,42.45,41.92,42.45,50700.0,37.0472,37.5156,37.0472,37.5156,50700.0
2009-02-17 15:35:00,42.45,42.5,42.32,42.39,51900.0,37.5156,37.5598,37.4007,37.4626,51900.0
2009-02-17 15:40:00,42.39,42.41,42.18,42.26,46100.0,37.4626,37.4803,37.277,37.3477,46100.0
2009-02-17 15:45:00,42.25,42.38,42.19,42.19,50800.0,37.3389,37.4538,37.2859,37.2859,50800.0
2009-02-17 15:50:00,42.2,42.25,42.04,42.04,60200.0,37.2947,37.3389,37.1533,37.1533,60200.0
2009-02-17 15:55:00,42.04,42.1,41.97,42.01,80300.0,37.1533,37.2063,37.0914,37.1268,80300.0
2009-02-18 09:30:00,42.09,42.42,41.54,41.63,22500.0,37.1975,37.4891,36.7114,36.7909,22500.0
2009-02-18 09:35:00,41.68,41.71,41.5,41.56,30000.0,36.8351,36.8616,36.6761,36.7291,30000.0
2009-02-18 09:40:00,41.56,41.63,41.45,41.56,47100.0,36.7291,36.7909,36.6319,36.7291,47100.0
2009-02-18 09:45:00,41.56,41.61,41.35,41.36,43700.0,36.7291,36.7733,36.5435,36.5523,43700.0
2009-02-18 09:50:00,41.36,41.37,40.89,40.94,111200.0,36.5523,36.5612,36.137,36.1812,111200.0
2009-02-18 09:55:00,40.93,40.99,40.8,40.92,49400.0,36.1723,36.2253,36.0574,36.1635,49400.0
2009-02-18 10:00:00,40.92,41.09,40.8,40.85,67200.0,36.1635,36.3137,36.0574,36.1016,67200.0
2009-02-18 10:05:00,40.86,40.86,40.51,40.51,52300.0,36.1105,36.1105,35.8011,35.8011,52300.0
2009-02-18 10:10:00,40.53,40.64,40.44,40.62,62400.0,35.8188,35.916,35.7393,35.8984,62400.0
2009-02-18 10:15:00,40.62,40.77,40.53,40.56,108700.0,35.8984,36.0309,35.8188,35.8453,108700.0
2009-02-18 10:20:00,40.57,40.69,40.5,40.54,117200.0,35.8542,35.9602,35.7923,35.8276,117200.0
2009-02-18 10:25:00,40.54,40.6,40.47,40.55,37800.0,35.8276,35.8807,35.7658,35.8365,37800.0
2009-02-18 10:30:00,40.57,40.63,40.56,40.59,37000.0,35.8542,35.9072,35.8453,35.8718,37000.0
2009-02-18 10:35:00,40.6,40.61,40.42,40.61,38000.0,35.8807,35.8895,35.7216,35.8895,38000.0
2009-02-18 10:40:00,40.6,40.61,40.42,40.51,35800.0,35.8807,35.8895,35.7216,35.8011,35800.0
2009-02-18 10:45:00,40.49,40.64,40.47,40.47,27400.0,35.7835,35.916,35.7658,35.7658,27400.0
2009-02-18 10:50:00,40.46,40.5,40.38,40.39,21400.0,35.7569,35.7923,35.6862,35.6951,21400.0
2009-02-18 10:55:00,40.38,40.6,40.26,40.57,37900.0,35.6862,35.8807,35.5802,35.8542,37900.0
2009-02-18 11:00:00,40.58,40.65,40.44,40.65,20200.0,35.863,35.9249,35.7393,35.9249,20200.0
2009-02-18 11:05:00,40.65,40.67,40.56,40.6,28500.0,35.9249,35.9425,35.8453,35.8807,28500.0
2009-02-18 11:10:00,40.61,40.72,40.6,40.67,34900.0,35.8895,35.9867,35.8807,35.9425,34900.0
2009-02-18 11:15:00,40.69,41.0,40.69,40.99,36700.0,35.9602,36.2342,35.9602,36.2253,36700.0
2009-02-18 11:20:00,40.99,41.26,40.99,41.23,21100.0,36.2253,36.464,36.2253,36.4374,21100.0
2009-02-18 11:25:00,41.24,41.4,41.18,41.38,40600.0,36.4463,36.5877,36.3933,36.57,40600.0
2009-02-18 11:30:00,41.39,41.54,41.38,41.53,50500.0,36.5788,36.7114,36.57,36.7026,50500.0
2009-02-18 11:35:00,41.52,41.56,41.48,41.51,31400.0,36.6937,36.7291,36.6584,36.6849,31400.0
2009-02-18 11:40:00,41.53,41.76,41.5,41.71,31600.0,36.7026,36.9058,36.6761,36.8616,31600.0
2009-02-18 11:45:00,41.7,41.73,41.37,41.37,25500.0,36.8528,36.8793,36.5612,36.5612,25500.0
2009-02-18 11:50:00,41.36,41.46,41.18,41.33,31600.0,36.5523,36.6407,36.3933,36.5258,31600.0
2009-02-18 11:55:00,41.32,41.52,41.3,41.38,17800.0,36.517,36.6937,36.4993,36.57,17800.0
2009-02-18 12:00:00,41.34,41.52,41.31,41.5,13000.0,36.5347,36.6937,36.5081,36.6761,13000.0
2009-02-18 12:05:00,41.51,41.68,41.5,41.62,15800.0,36.6849,36.8351,36.6761,36.7821,15800.0
2009-02-18 12:10:00,41.67,41.76,41.53,41.53,18300.0,36.8263,36.9058,36.7026,36.7026,18300.0
2009-02-18 12:15:00,41.55,41.61,41.45,41.45,17200.0,36.7202,36.7733,36.6319,36.6319,17200.0
2009-02-18 12:20:00,41.43,41.55,41.38,41.55,10300.0,36.6142,36.7202,36.57,36.7202,10300.0
2009-02-18 12:25:00,41.54,41.55,41.38,41.49,12100.0,36.7114,36.7202,36.57,36.6672,12100.0
2009-02-18 12:30:00,41.5,41.6,41.39,41.43,15000.0,36.6761,36.7644,36.5788,36.6142,15000.0
2009-02-18 12:35:00,41.44,41.49,41.35,41.35,13200.0,36.623,36.6672,36.5435,36.5435,13200.0
2009-02-18 12:40:00,41.37,41.48,41.37,41.47,8600.0,36.5612,36.6584,36.5612,36.6495,8600.0
2009-02-18 12:45:00,41.46,41.51,41.35,41.35,10600.0,36.6407,36.6849,36.5435,36.5435,10600.0
2009-02-18 12:50:00,41.36,41.54,41.35,41.54,11900.0,36.5523,36.7114,36.5435,36.7114,11900.0
2009-02-18 12:55:00,41.55,41.69,41.54,41.69,13400.0,36.7202,36.844,36.7114,36.844,13400.0
2009-02-18 13:00:00,41.67,41.77,41.47,41.55,19000.0,36.8263,36.9147,36.6495,36.7202,19000.0
2009-02-18 13:05:00,41.53,41.61,41.48,41.55,7800.0,36.7026,36.7733,36.6584,36.7202,7800.0
2009-02-18 13:10:00,41.54,41.7,41.53,41.7,9100.0,36.7114,36.8528,36.7026,36.8528,9100.0
2009-02-18 13:15:00,41.71,41.72,41.48,41.48,11100.0,36.8616,36.8705,36.6584,36.6584,11100.0
2009-02-18 13:20:00,41.45,41.54,41.37,41.53,10900.0,36.6319,36.7114,36.5612,36.7026,10900.0
2009-02-18 13:25:00,41.54,41.62,41.54,41.6,5600.0,36.7114,36.7821,36.7114,36.7644,5600.0
2009-02-18 13:30:00,41.62,41.67,41.6,41.67,19700.0,36.7821,36.8263,36.7644,36.8263,19700.0
2009-02-18 13:35:00,41.66,41.69,41.4,41.42,20100.0,36.8175,36.844,36.5877,36.6054,20100.0
2009-02-18 13:40:00,41.42,41.42,41.29,41.36,22800.0,36.6054,36.6054,36.4905,36.5523,22800.0
2009-02-18 13:45:00,41.37,41.44,41.31,41.44,11200.0,36.5612,36.623,36.5081,36.623,11200.0
2009-02-18 13:50:00,41.43,41.46,41.35,41.4,18900.0,36.6142,36.6407,36.5435,36.5877,18900.0
2009-02-18 13:55:00,41.44,41.56,41.44,41.53,18000.0,36.623,36.7291,36.623,36.7026,18000.0
2009-02-18 14:00:00,41.55,41.62,41.38,41.5,19000.0,36.7202,36.7821,36.57,36.6761,19000.0
2009-02-18 14:05:00,41.5,41.61,41.46,41.61,10500.0,36.6761,36.7733,36.6407,36.7733,10500.0
2009-02-18 14:10:00,41.62,41.63,41.32,41.33,17300.0,36.7821,36.7909,36.517,36.5258,17300.0
2009-02-18 14:15:00,41.3,41.55,41.27,41.49,17200.0,36.4993,36.7202,36.4728,36.6672,17200.0
2009-02-18 14:20:00,41.48,41.57,41.44,41.57,19300.0,36.6584,36.7379,36.623,36.7379,19300.0
2009-02-18 14:25:00,41.57,41.63,41.43,41.59,25700.0,36.7379,36.7909,36.6142,36.7556,25700.0
2009-02-18 14:30:00,41.57,41.71,41.52,41.68,19900.0,36.7379,36.8616,36.6937,36.8351,19900.0
2009-02-18 14:35:00,41.67,41.68,41.57,41.65,13600.0,36.8263,36.8351,36.7379,36.8086,13600.0
2009-02-18 14:40:00,41.64,41.7,41.54,41.67,15300.0,36.7998,36.8528,36.7114,36.8263,15300.0
2009-02-18 14:45:00,41.67,41.72,41.63,41.64,12900.0,36.8263,36.8705,36.7909,36.7998,12900.0
2009-02-18 14:50:00,41.63,41.7,41.63,41.66,9500.0,36.7909,36.8528,36.7909,36.8175,9500.0
2009-02-18 14:55:00,41.66,41.9,41.62,41.9,25900.0,36.8175,37.0296,36.7821,37.0296,25900.0
2009-02-18 15:00:00,41.91,41.92,41.8,41.85,27000.0,37.0384,37.0472,36.9412,36.9854,27000.0
2009-02-18 15:05:00,41.85,41.87,41.61,41.65,36800.0,36.9854,37.0031,36.7733,36.8086,36800.0
2009-02-18 15:10:00,41.65,41.88,41.65,41.75,42900.0,36.8086,37.0119,36.8086,36.897,42900.0
2009-02-18 15:15:00,41.75,41.75,41.65,41.75,30500.0,36.897,36.897,36.8086,36.897,30500.0
2009-02-18 15:20:00,41.77,41.82,41.61,41.73,25600.0,36.9147,36.9589,36.7733,36.8793,25600.0
2009-02-18 15:25:00,41.75,41.78,41.56,41.6,26000.0,36.897,36.9235,36.7291,36.7644,26000.0
2009-02-18 15:30:00,41.62,41.7,41.59,41.63,29400.0,36.7821,36.8528,36.7556,36.7909,29400.0
2009-02-18 15:35:00,41.62,41.66,41.54,41.66,25100.0,36.7821,36.8175,36.7114,36.8175,25100.0
2009-02-18 15:40:00,41.66,41.76,41.62,41.73,23000.0,36.8175,36.9058,36.7821,36.8793,23000.0
2009-02-18 15:45:00,41.73,41.8,41.67,41.69,30200.0,36.8793,36.9412,36.8263,36.844,30200.0
2009-02-18 15:50:00,41.7,41.82,41.68,41.72,41900.0,36.8528,36.9589,36.8351,36.8705,41900.0
2009-02-18 15:55:00,41.73,41.85,41.64,41.66,67100.0,36.8793,36.9854,36.7998,36.8175,67100.0
2009-02-19 09:30:00,41.87,42.65,41.87,42.62,33200.0,37.0031,37.6924,37.0031,37.6659,33200.0
2009-02-19 09:35:00,42.59,42.94,42.37,42.54,64500.0,37.6394,37.9487,37.4449,37.5952,64500.0
2009-02-19 09:40:00,42.53,42.88,42.45,42.45,28300.0,37.5863,37.8956,37.5156,37.5156,28300.0
2009-02-19 09:45:00,42.47,42.68,42.42,42.42,28200.0,37.5333,37.7189,37.4891,37.4891,28200.0
2009-02-19 09:50:00,42.44,42.44,42.19,42.34,57000.0,37.5068,37.5068,37.2859,37.4184,57000.0
2009-02-19 09:55:00,42.32,42.42,42.28,42.38,28300.0,37.4007,37.4891,37.3654,37.4538,28300.0
2009-02-19 10:00:00,42.37,42.37,42.23,42.3,36700.0,37.4449,37.4449,37.3212,37.3831,36700.0
2009-02-19 10:05:00,42.3,42.36,42.29,42.35,21500.0,37.3831,37.4361,37.3742,37.4273,21500.0
2009-02-19 10:10:00,42.35,42.54,42.33,42.51,22900.0,37.4273,37.5952,37.4096,37.5687,22900.0
2009-02-19 10:15:00,42.53,42.56,42.26,42.26,10600.0,37.5863,37.6128,37.3477,37.3477,10600.0
2009-02-19 10:20:00,42.26,42.34,42.21,42.24,16000.0,37.3477,37.4184,37.3035,37.33,16000.0
2009-02-19 10:25:00,42.23,42.34,42.21,42.32,12300.0,37.3212,37.4184,37.3035,37.4007,12300.0
2009-02-19 10:30:00,42.32,42.5,42.24,42.24,25500.0,37.4007,37.5598,37.33,37.33,25500.0
2009-02-19 10:35:00,42.24,42.34,42.19,42.27,22700.0,37.33,37.4184,37.2859,37.3566,22700.0
2009-02-19 10:40:00,42.29,42.43,42.26,42.37,19600.0,37.3742,37.498,37.3477,37.4449,19600.0
2009-02-19 10:45:00,42.36,42.38,42.23,42.26,23300.0,37.4361,37.4538,37.3212,37.3477,23300.0
2009-02-19 10:50:00,42.25,42.27,42.1,42.15,12900.0,37.3389,37.3566,37.2063,37.2505,12900.0
2009-02-19 10:55:00,42.13,42.2,42.09,42.15,9100.0,37.2328,37.2947,37.1975,37.2505,9100.0
2009-02-19 11:00:00,42.17,42.29,42.08,42.26,23200.0,37.2682,37.3742,37.1886,37.3477,23200.0
2009-02-19 11:05:00,42.26,42.46,42.25,42.44,18600.0,37.3477,37.5245,37.3389,37.5068,18600.0
2009-02-19 11:10:00,42.45,42.45,42.35,42.36,13700.0,37.5156,37.5156,37.4273,37.4361,13700.0
2009-02-19 11:15:00,42.34,42.35,42.22,42.24,15600.0,37.4184,37.4273,37.3124,37.33,15600.0
2009-02-19 11:20:00,42.25,42.25,42.09,42.1,15600.0,37.3389,37.3389,37.1975,37.2063,15600.0
2009-02-19 11:25:00,42.11,42.18,42.11,42.15,10000.0,37.2152,37.277,37.2152,37.2505,10000.0
2009-02-19 11:30:00,42.15,42.16,42.09,42.15,14600.0,37.2505,37.2593,37.1975,37.2505,14600.0
2009-02-19 11:35:00,42.15,42.24,42.14,42.22,11100.0,37.2505,37.33,37.2417,37.3124,11100.0
2009-02-19 11:40:00,42.22,42.24,41.99,42.03,13700.0,37.3124,37.33,37.1091,37.1445,13700.0
2009-02-19 11:45:00,42.04,42.06,41.91,41.95,18300.0,37.1533,37.171,37.0384,37.0738,18300.0
2009-02-19 11:50:00,41.95,42.01,41.86,41.89,31000.0,37.0738,37.1268,36.9942,37.0207,31000.0
2009-02-19 11:55:00,41.86,41.94,41.71,41.75,22900.0,36.9942,37.0649,36.8616,36.897,22900.0
2009-02-19 12:00:00,41.75,41.78,41.59,41.59,15600.0,36.897,36.9235,36.7556,36.7556,15600.0
2009-02-19 12:05:00,41.58,41.63,41.5,41.57,24500.0,36.7468,36.7909,36.6761,36.7379,24500.0
2009-02-19 12:10:00,41.58,41.64,41.54,41.54,14100.0,36.7468,36.7998,36.7114,36.7114,14100.0
2009-02-19 12:15:00,41.54,41.66,41.54,41.65,11300.0,36.7114,36.8175,36.7114,36.8086,11300.0
2009-02-19 12:20:00,41.65,41.76,41.6,41.62,11400.0,36.8086,36.9058,36.7644,36.7821,11400.0
2009-02-19 12:25:00,41.62,41.62,41.47,41.48,8200.0,36.7821,36.7821,36.6495,36.6584,8200.0
2009-02-19 12:30:00,41.47,41.5,41.38,41.47,21000.0,36.6495,36.6761,36.57,36.6495,21000.0
2009-02-19 12:35:00,41.49,41.49,41.38,41.4,21100.0,36.6672,36.6672,36.57,36.5877,21100.0
2009-02-19 12:40:00,41.41,41.41,41.32,41.37,20800.0,36.5965,36.5965,36.517,36.5612,20800.0
2009-02-19 12:45:00,41.38,41.39,41.33,41.33,15000.0,36.57,36.5788,36.5258,36.5258,15000.0
2009-02-19 12:50:00,41.35,41.43,41.32,41.36,15700.0,36.5435,36.6142,36.517,36.5523,15700.0
2009-02-19 12:55:00,41.37,41.41,41.36,41.39,8700.0,36.5612,36.5965,36.5523,36.5788,8700.0
2009-02-19 13:00:00,41.4,41.48,41.4,41.44,17100.0,36.5877,36.6584,36.5877,36.623,17100.0
2009-02-19 13:05:00,41.46,41.68,41.44,41.65,15400.0,36.6407,36.8351,36.623,36.8086,15400.0
2009-02-19 13:10:00,41.67,41.69,41.61,41.64,13300.0,36.8263,36.844,36.7733,36.7998,13300.0
2009-02-19 13:15:00,41.68,41.8,41.65,41.77,13900.0,36.8351,36.9412,36.8086,36.9147,13900.0
2009-02-19 13:20:00,41.77,41.89,41.72,41.86,16000.0,36.9147,37.0207,36.8705,36.9942,16000.0
2009-02-19 13:25:00,41.86,41.87,41.76,41.85,10100.0,36.9942,37.0031,36.9058,36.9854,10100.0
2009-02-19 13:30:00,41.84,41.85,41.64,41.66,8900.0,36.9765,36.9854,36.7998,36.8175,8900.0
2009-02-19 13:35:00,41.67,41.73,41.63,41.7,10200.0,36.8263,36.8793,36.7909,36.8528,10200.0
2009-02-19 13:40:00,41.7,41.71,41.59,41.71,10700.0,36.8528,36.8616,36.7556,36.8616,10700.0
2009-02-19 13:45:00,41.71,41.77,41.66,41.74,10300.0,36.8616,36.9147,36.8175,36.8882,10300.0
2009-02-19 13:50:00,41.75,41.78,41.68,41.71,10900.0,36.897,36.9235,36.8351,36.8616,10900.0
2009-02-19 13:55:00,41.72,41.74,41.66,41.72,18700.0,36.8705,36.8882,36.8175,36.8705,18700.0
2009-02-19 14:00:00,41.74,41.78,41.7,41.72,16200.0,36.8882,36.9235,36.8528,36.8705,16200.0
2009-02-19 14:05:00,41.73,41.78,41.72,41.75,13300.0,36.8793,36.9235,36.8705,36.897,13300.0
2009-02-19 14:10:00,41.76,41.78,41.68,41.69,14700.0,36.9058,36.9235,36.8351,36.844,14700.0
2009-02-19 14:15:00,41.69,41.73,41.5,41.51,43700.0,36.844,36.8793,36.6761,36.6849,43700.0
2009-02-19 14:20:00,41.51,41.55,41.44,41.44,18500.0,36.6849,36.7202,36.623,36.623,18500.0
2009-02-19 14:25:00,41.44,41.53,41.44,41.52,24100.0,36.623,36.7026,36.623,36.6937,24100.0
2009-02-19 14:30:00,41.5,41.51,41.43,41.47,20900.0,36.6761,36.6849,36.6142,36.6495,20900.0
2009-02-19 14:35:00,41.46,41.5,41.39,41.44,25500.0,36.6407,36.6761,36.5788,36.623,25500.0
2009-02-19 14:40:00,41.44,41.44,41.3,41.32,26700.0,36.623,36.623,36.4993,36.517,26700.0
2009-02-19 14:45:00,41.32,41.37,41.21,41.24,35400.0,36.517,36.5612,36.4198,36.4463,35400.0
2009-02-19 14:50:00,41.25,41.41,41.24,41.33,37300.0,36.4551,36.5965,36.4463,36.5258,37300.0
2009-02-19 14:55:00,41.33,41.34,41.25,41.28,53900.0,36.5258,36.5347,36.4551,36.4816,53900.0
2009-02-19 15:00:00,41.27,41.31,41.19,41.21,40900.0,36.4728,36.5081,36.4021,36.4198,40900.0
2009-02-19 15:05:00,41.21,41.22,41.08,41.14,43000.0,36.4198,36.4286,36.3049,36.3579,43000.0
2009-02-19 15:10:00,41.14,41.15,40.94,40.97,51700.0,36.3579,36.3667,36.1812,36.2077,51700.0
2009-02-19 15:15:00,40.97,41.01,40.87,40.91,56100.0,36.2077,36.243,36.1193,36.1546,56100.0
2009-02-19 15:20:00,40.92,40.99,40.84,40.89,70600.0,36.1635,36.2253,36.0928,36.137,70600.0
2009-02-19 15:25:00,40.88,41.01,40.87,40.97,124500.0,36.1281,36.243,36.1193,36.2077,124500.0
2009-02-19 15:30:00,40.97,40.97,40.75,40.78,59300.0,36.2077,36.2077,36.0132,36.0398,59300.0
2009-02-19 15:35:00,40.77,40.89,40.72,40.84,81400.0,36.0309,36.137,35.9867,36.0928,81400.0
2009-02-19 15:40:00,40.84,40.99,40.83,40.98,86800.0,36.0928,36.2253,36.0839,36.2165,86800.0
2009-02-19 15:45:00,40.98,41.16,40.96,41.09,72400.0,36.2165,36.3756,36.1988,36.3137,72400.0
2009-02-19 15:50:00,41.09,41.09,40.9,40.96,118400.0,36.3137,36.3137,36.1458,36.1988,118400.0
2009-02-19 15:55:00,40.95,40.99,40.82,40.87,133300.0,36.19,36.2253,36.0751,36.1193,133300.0
2009-02-20 09:30:00,40.89,40.9,39.36,39.41,152300.0,36.137,36.1458,34.7848,34.829,152300.0
2009-02-20 09:35:00,39.41,39.94,39.41,39.71,74000.0,34.829,35.2974,34.829,35.0941,74000.0
2009-02-20 09:40:00,39.69,39.81,39.64,39.76,33700.0,35.0765,35.1825,35.0323,35.1383,33700.0
2009-02-20 09:45:00,39.77,40.11,39.76,40.06,57100.0,35.1472,35.4476,35.1383,35.4034,57100.0
2009-02-20 09:50:00,40.07,40.53,40.06,40.35,43900.0,35.4123,35.8188,35.4034,35.6597,43900.0
2009-02-20 09:55:00,40.35,40.59,40.35,40.43,39800.0,35.6597,35.8718,35.6597,35.7304,39800.0
2009-02-20 10:00:00,40.43,40.53,40.43,40.52,60300.0,35.7304,35.8188,35.7304,35.81,60300.0
2009-02-20 10:05:00,40.52,40.8,40.5,40.69,48400.0,35.81,36.0574,35.7923,35.9602,48400.0
2009-02-20 10:10:00,40.69,40.72,40.44,40.51,43900.0,35.9602,35.9867,35.7393,35.8011,43900.0
2009-02-20 10:15:00,40.49,40.78,40.4,40.64,29700.0,35.7835,36.0398,35.7039,35.916,29700.0
2009-02-20 10:20:00,40.63,40.75,40.56,40.63,39200.0,35.9072,36.0132,35.8453,35.9072,39200.0
2009-02-20 10:25:00,40.64,40.68,40.54,40.62,20700.0,35.916,35.9514,35.8276,35.8984,20700.0
2009-02-20 10:30:00,40.6,40.6,40.47,40.51,13900.0,35.8807,35.8807,35.7658,35.8011,13900.0
2009-02-20 10:35:00,40.52,40.53,40.41,40.42,23900.0,35.81,35.8188,35.7128,35.7216,23900.0
2009-02-20 10:40:00,40.43,40.53,40.36,40.43,21600.0,35.7304,35.8188,35.6686,35.7304,21600.0
2009-02-20 10:45:00,40.42,40.49,40.32,40.33,15900.0,35.7216,35.7835,35.6332,35.6421,15900.0
2009-02-20 10:50:00,40.33,40.33,40.03,40.13,26600.0,35.6421,35.6421,35.3769,35.4653,26600.0
2009-02-20 10:55:00,40.13,40.26,40.05,40.25,24900.0,35.4653,35.5802,35.3946,35.5714,24900.0
2009-02-20 11:00:00,40.26,40.33,40.17,40.17,13400.0,35.5802,35.6421,35.5007,35.5007,13400.0
2009-02-20 11:05:00,40.15,40.19,39.97,39.97,23800.0,35.483,35.5183,35.3239,35.3239,23800.0
2009-02-20 11:10:00,39.99,40.03,39.91,39.91,21100.0,35.3416,35.3769,35.2709,35.2709,21100.0
2009-02-20 11:15:00,39.89,39.91,39.74,39.74,71600.0,35.2532,35.2709,35.1206,35.1206,71600.0
2009-02-20 11:20:00,39.74,40.06,39.73,39.93,70600.0,35.1206,35.4034,35.1118,35.2886,70600.0
2009-02-20 11:25:00,39.94,39.94,39.82,39.86,28900.0,35.2974,35.2974,35.1913,35.2267,28900.0
2009-02-20 11:30:00,39.86,39.86,39.55,39.67,41300.0,35.2267,35.2267,34.9527,35.0588,41300.0
2009-02-20 11:35:00,39.65,39.9,39.64,39.89,27500.0,35.0411,35.262,35.0323,35.2532,27500.0
2009-02-20 11:40:00,39.88,39.9,39.77,39.87,14200.0,35.2444,35.262,35.1472,35.2355,14200.0
2009-02-20 11:45:00,39.88,39.88,39.71,39.74,23500.0,35.2444,35.2444,35.0941,35.1206,23500.0
2009-02-20 11:50:00,39.73,39.74,39.66,39.7,44900.0,35.1118,35.1206,35.0499,35.0853,44900.0
2009-02-20 11:55:00,39.67,39.71,39.65,39.69,17400.0,35.0588,35.0941,35.0411,35.0765,17400.0
2009-02-20 12:00:00,39.7,39.81,39.7,39.81,12100.0,35.0853,35.1825,35.0853,35.1825,12100.0
2009-02-20 12:05:00,39.81,39.93,39.8,39.93,15600.0,35.1825,35.2886,35.1737,35.2886,15600.0
2009-02-20 12:10:00,39.92,40.0,39.83,39.87,15200.0,35.2797,35.3504,35.2002,35.2355,15200.0
2009-02-20 12:15:00,39.83,39.93,39.82,39.92,18000.0,35.2002,35.2886,35.1913,35.2797,18000.0
2009-02-20 12:20:00,39.91,39.94,39.86,39.87,15100.0,35.2709,35.2974,35.2267,35.2355,15100.0
2009-02-20 12:25:00,39.87,39.95,39.86,39.94,21600.0,35.2355,35.3062,35.2267,35.2974,21600.0
2009-02-20 12:30:00,39.93,39.98,39.88,39.97,21500.0,35.2886,35.3327,35.2444,35.3239,21500.0
2009-02-20 12:35:00,39.96,40.06,39.96,40.06,17400.0,35.3151,35.4034,35.3151,35.4034,17400.0
2009-02-20 12:40:00,40.09,40.09,39.82,39.88,16400.0,35.43,35.43,35.1913,35.2444,16400.0
2009-02-20 12:45:00,39.88,39.93,39.75,39.76,22100.0,35.2444,35.2886,35.1295,35.1383,22100.0
2009-02-20 12:50:00,39.76,39.78,39.65,39.7,15300.0,35.1383,35.156,35.0411,35.0853,15300.0
2009-02-20 12:55:00,39.69,39.78,39.61,39.72,32600.0,35.0765,35.156,35.0058,35.103,32600.0
2009-02-20 13:00:00,39.71,39.71,39.58,39.58,33900.0,35.0941,35.0941,34.9792,34.9792,33900.0
2009-02-20 13:05:00,39.58,39.63,39.55,39.61,27700.0,34.9792,35.0234,34.9527,35.0058,27700.0
2009-02-20 13:10:00,39.62,39.67,39.6,39.62,20300.0,35.0146,35.0588,34.9969,35.0146,20300.0
2009-02-20 13:15:00,39.61,39.66,39.47,39.63,24900.0,35.0058,35.0499,34.882,35.0234,24900.0
2009-02-20 13:20:00,39.65,39.74,39.64,39.7,11700.0,35.0411,35.1206,35.0323,35.0853,11700.0
2009-02-20 13:25:00,39.71,39.85,39.66,39.77,15600.0,35.0941,35.2179,35.0499,35.1472,15600.0
2009-02-20 13:30:00,39.79,39.88,39.72,39.84,14600.0,35.1648,35.2444,35.103,35.209,14600.0
2009-02-20 13:35:00,39.84,39.98,39.84,39.98,14400.0,35.209,35.3327,35.209,35.3327,14400.0
2009-02-20 13:40:00,39.99,40.06,39.95,40.03,25300.0,35.3416,35.4034,35.3062,35.3769,25300.0
2009-02-20 13:45:00,40.03,40.06,39.96,40.0,10400.0,35.3769,35.4034,35.3151,35.3504,10400.0
2009-02-20 13:50:00,40.01,40.06,39.93,40.03,33600.0,35.3593,35.4034,35.2886,35.3769,33600.0
2009-02-20 13:55:00,40.0,40.19,39.97,40.15,38200.0,35.3504,35.5183,35.3239,35.483,38200.0
2009-02-20 14:00:00,40.16,40.17,40.01,40.11,18700.0,35.4918,35.5007,35.3593,35.4476,18700.0
2009-02-20 14:05:00,40.12,40.15,40.02,40.09,14400.0,35.4565,35.483,35.3681,35.43,14400.0
2009-02-20 14:10:00,40.12,40.17,40.01,40.02,12300.0,35.4565,35.5007,35.3593,35.3681,12300.0
2009-02-20 14:15:00,40.03,40.43,40.03,40.31,38600.0,35.3769,35.7304,35.3769,35.6244,38600.0
2009-02-20 14:20:00,40.34,40.66,40.26,40.61,33400.0,35.6509,35.9337,35.5802,35.8895,33400.0
2009-02-20 14:25:00,40.63,40.73,40.37,40.38,67000.0,35.9072,35.9956,35.6774,35.6862,67000.0
2009-02-20 14:30:00,40.37,40.56,40.37,40.38,32100.0,35.6774,35.8453,35.6774,35.6862,32100.0
2009-02-20 14:35:00,40.39,40.73,40.28,40.65,39000.0,35.6951,35.9956,35.5979,35.9249,39000.0
2009-02-20 14:40:00,40.64,40.74,40.41,40.5,46800.0,35.916,36.0044,35.7128,35.7923,46800.0
2009-02-20 14:45:00,40.46,40.77,40.4,40.75,35500.0,35.7569,36.0309,35.7039,36.0132,35500.0
2009-02-20 14:50:00,40.76,41.02,40.7,40.83,61300.0,36.0221,36.2519,35.9691,36.0839,61300.0
2009-02-20 14:55:00,40.84,40.86,40.59,40.67,29000.0,36.0928,36.1105,35.8718,35.9425,29000.0
2009-02-20 15:00:00,40.66,40.67,40.46,40.55,33600.0,35.9337,35.9425,35.7569,35.8365,33600.0
2009-02-20 15:05:00,40.55,40.66,40.47,40.5,38500.0,35.8365,35.9337,35.7658,35.7923,38500.0
2009-02-20 15:10:00,40.48,40.51,40.33,40.42,37400.0,35.7746,35.8011,35.6421,35.7216,37400.0
2009-02-20 15:15:00,40.42,40.44,40.27,40.35,26500.0,35.7216,35.7393,35.589,35.6597,26500.0
2009-02-20 15:20:00,40.37,40.45,40.22,40.23,41000.0,35.6774,35.7481,35.5448,35.5537,41000.0
2009-02-20 15:25:00,40.22,40.31,40.05,40.15,50600.0,35.5448,35.6244,35.3946,35.483,50600.0
2009-02-20 15:30:00,40.15,40.28,40.04,40.27,25600.0,35.483,35.5979,35.3858,35.589,25600.0
2009-02-20 15:35:00,40.26,40.44,40.25,40.39,32000.0,35.5802,35.7393,35.5714,35.6951,32000.0
2009-02-20 15:40:00,40.39,40.47,40.25,40.33,34400.0,35.6951,35.7658,35.5714,35.6421,34400.0
2009-02-20 15:45:00,40.34,40.43,40.26,40.38,42000.0,35.6509,35.7304,35.5802,35.6862,42000.0
2009-02-20 15:50:00,40.41,40.6,40.4,40.55,73500.0,35.7128,35.8807,35.7039,35.8365,73500.0
2009-02-20 15:55:00,40.55,40.6,40.49,40.54,84400.0,35.8365,35.8807,35.7835,35.8276,84400.0
2009-02-23 09:30:00,36.74,36.86,34.65,34.71,601100.0,32.4694,32.5754,30.6223,30.6753,601100.0
2009-02-23 09:35:00,34.74,35.75,34.44,34.94,438600.0,30.7018,31.5944,30.4367,30.8786,438600.0
2009-02-23 09:40:00,34.96,35.15,33.83,34.09,392600.0,30.8963,31.0642,29.8976,30.1274,392600.0
2009-02-23 09:45:00,34.1,34.33,33.66,33.81,288300.0,30.1362,30.3395,29.7474,29.8799,288300.0
2009-02-23 09:50:00,33.83,33.86,33.52,33.66,238100.0,29.8976,29.9241,29.6237,29.7474,238100.0
2009-02-23 09:55:00,33.66,33.73,32.89,33.11,339200.0,29.7474,29.8092,29.0669,29.2613,339200.0
2009-02-23 10:00:00,33.09,33.15,32.56,32.69,285500.0,29.2436,29.2967,28.7752,28.8901,285500.0
2009-02-23 10:05:00,32.67,33.0,32.62,32.85,273600.0,28.8725,29.1641,28.8283,29.0315,273600.0
2009-02-23 10:10:00,32.87,33.02,32.84,32.93,215600.0,29.0492,29.1818,29.0227,29.1022,215600.0
2009-02-23 10:15:00,32.91,33.18,32.65,33.1,215500.0,29.0846,29.3232,28.8548,29.2525,215500.0
2009-02-23 10:20:00,33.1,33.25,32.85,32.97,241600.0,29.2525,29.385,29.0315,29.1376,241600.0
2009-02-23 10:25:00,32.97,32.99,32.77,32.78,240300.0,29.1376,29.1553,28.9608,28.9697,240300.0
2009-02-23 10:30:00,32.78,32.89,32.14,32.3,330100.0,28.9697,29.0669,28.4041,28.5455,330100.0
2009-02-23 10:35:00,32.31,32.31,31.85,31.88,274800.0,28.5543,28.5543,28.1478,28.1743,274800.0
2009-02-23 10:40:00,31.9,32.11,31.81,32.08,241800.0,28.192,28.3775,28.1124,28.351,241800.0
2009-02-23 10:45:00,32.07,32.29,31.96,32.09,213700.0,28.3422,28.5366,28.245,28.3599,213700.0
2009-02-23 10:50:00,32.09,32.31,31.85,32.18,157700.0,28.3599,28.5543,28.1478,28.4394,157700.0
2009-02-23 10:55:00,32.19,32.21,31.75,31.84,107700.0,28.4482,28.4659,28.0594,28.1389,107700.0
2009-02-23 11:00:00,31.85,31.87,31.38,31.53,195800.0,28.1478,28.1654,27.7324,27.865,195800.0
2009-02-23 11:05:00,31.57,31.68,31.3,31.53,187500.0,27.9003,27.9975,27.6617,27.865,187500.0
2009-02-23 11:10:00,31.51,31.7,31.16,31.6,277700.0,27.8473,28.0152,27.538,27.9268,277700.0
2009-02-23 11:15:00,31.61,31.86,31.4,31.43,133500.0,27.9357,28.1566,27.7501,27.7766,133500.0
2009-02-23 11:20:00,31.45,31.6,31.24,31.32,158900.0,27.7943,27.9268,27.6087,27.6794,158900.0
2009-02-23 11:25:00,31.31,31.46,30.73,31.06,280700.0,27.6705,27.8031,27.158,27.4496,280700.0
2009-02-23 11:30:00,31.06,31.14,30.57,30.82,309500.0,27.4496,27.5203,27.0166,27.2375,309500.0
2009-02-23 11:35:00,30.84,30.9,30.64,30.75,203100.0,27.2552,27.3082,27.0784,27.1756,203100.0
2009-02-23 11:40:00,30.76,31.0,30.76,30.98,143900.0,27.1845,27.3966,27.1845,27.3789,143900.0
2009-02-23 11:45:00,30.96,31.21,30.79,31.15,317600.0,27.3612,27.5822,27.211,27.5291,317600.0
2009-02-23 11:50:00,31.15,31.43,31.11,31.32,278200.0,27.5291,27.7766,27.4938,27.6794,278200.0
2009-02-23 11:55:00,31.31,31.6,31.31,31.42,233100.0,27.6705,27.9268,27.6705,27.7678,233100.0
2009-02-23 12:00:00,31.4,31.5,31.09,31.1,158700.0,27.7501,27.8385,27.4761,27.485,158700.0
2009-02-23 12:05:00,31.1,31.27,31.1,31.19,110100.0,27.485,27.6352,27.485,27.5645,110100.0
2009-02-23 12:10:00,31.18,31.2,30.92,31.2,272100.0,27.5557,27.5733,27.3259,27.5733,272100.0
2009-02-23 12:15:00,31.18,31.29,31.1,31.11,92600.0,27.5557,27.6529,27.485,27.4938,92600.0
2009-02-23 12:20:00,31.1,31.14,30.94,30.96,123000.0,27.485,27.5203,27.3435,27.3612,123000.0
2009-02-23 12:25:00,30.97,31.02,30.86,30.95,103100.0,27.3701,27.4143,27.2728,27.3524,103100.0
2009-02-23 12:30:00,30.95,31.05,30.78,30.78,136100.0,27.3524,27.4408,27.2021,27.2021,136100.0
2009-02-23 12:35:00,30.78,30.84,30.64,30.78,112100.0,27.2021,27.2552,27.0784,27.2021,112100.0
2009-02-23 12:40:00,30.78,30.8,30.22,30.4,251200.0,27.2021,27.2198,26.7072,26.8663,251200.0
2009-02-23 12:45:00,30.39,30.46,30.19,30.42,245800.0,26.8575,26.9193,26.6807,26.884,245800.0
2009-02-23 12:50:00,30.41,30.56,30.36,30.44,120800.0,26.8752,27.0077,26.831,26.9017,120800.0
2009-02-23 12:55:00,30.41,30.44,30.27,30.37,82500.0,26.8752,26.9017,26.7514,26.8398,82500.0
2009-02-23 13:00:00,30.39,30.9,30.19,30.45,220700.0,26.8575,27.3082,26.6807,26.9105,220700.0
2009-02-23 13:05:00,30.46,31.0,30.46,30.97,152900.0,26.9193,27.3966,26.9193,27.3701,152900.0
2009-02-23 13:10:00,30.99,31.32,30.97,31.23,149000.0,27.3877,27.6794,27.3701,27.5998,149000.0
2009-02-23 13:15:00,31.23,31.23,30.91,30.99,111800.0,27.5998,27.5998,27.317,27.3877,111800.0
2009-02-23 13:20:00,30.99,31.35,30.97,31.29,88400.0,27.3877,27.7059,27.3701,27.6529,88400.0
2009-02-23 13:25:00,31.3,31.59,31.29,31.52,119300.0,27.6617,27.918,27.6529,27.8561,119300.0
2009-02-23 13:30:00,31.53,31.55,31.35,31.49,158200.0,27.865,27.8826,27.7059,27.8296,158200.0
2009-02-23 13:35:00,31.48,31.96,31.45,31.96,204400.0,27.8208,28.245,27.7943,28.245,204400.0
2009-02-23 13:40:00,31.94,32.11,31.78,31.78,199600.0,28.2273,28.3775,28.0859,28.0859,199600.0
2009-02-23 13:45:00,31.78,32.08,31.77,31.91,81600.0,28.0859,28.351,28.0771,28.2008,81600.0
2009-02-23 13:50:00,31.9,31.99,31.7,31.8,92100.0,28.192,28.2715,28.0152,28.1036,92100.0
2009-02-23 13:55:00,31.8,31.86,31.62,31.7,99700.0,28.1036,28.1566,27.9445,28.0152,99700.0
2009-02-23 14:00:00,31.72,31.78,31.49,31.76,63400.0,28.0329,28.0859,27.8296,28.0682,63400.0
2009-02-23 14:05:00,31.78,31.91,31.74,31.8,57000.0,28.0859,28.2008,28.0506,28.1036,57000.0
2009-02-23 14:10:00,31.78,31.82,31.73,31.75,62100.0,28.0859,28.1213,28.0417,28.0594,62100.0
2009-02-23 14:15:00,31.76,31.87,31.72,31.74,84400.0,28.0682,28.1654,28.0329,28.0506,84400.0
2009-02-23 14:20:00,31.73,31.76,31.67,31.71,60800.0,28.0417,28.0682,27.9887,28.024,60800.0
2009-02-23 14:25:00,31.71,31.77,31.58,31.64,84600.0,28.024,28.0771,27.9092,27.9622,84600.0
2009-02-23 14:30:00,31.65,31.72,31.36,31.41,93500.0,27.971,28.0329,27.7147,27.7589,93500.0
2009-02-23 14:35:00,31.42,31.5,31.29,31.35,66200.0,27.7678,27.8385,27.6529,27.7059,66200.0
2009-02-23 14:40:00,31.35,31.44,31.15,31.19,73400.0,27.7059,27.7854,27.5291,27.5645,73400.0
2009-02-23 14:45:00,31.17,31.17,30.91,31.06,128200.0,27.5468,27.5468,27.317,27.4496,128200.0
2009-02-23 14:50:00,31.06,31.15,30.59,30.74,175500.0,27.4496,27.5291,27.0342,27.1668,175500.0
2009-02-23 14:55:00,30.74,30.75,30.43,30.5,181000.0,27.1668,27.1756,26.8928,26.9547,181000.0
2009-02-23 15:00:00,30.5,30.98,30.43,30.94,153700.0,26.9547,27.3789,26.8928,27.3435,153700.0
2009-02-23 15:05:00,30.94,31.0,30.59,30.69,124900.0,27.3435,27.3966,27.0342,27.1226,124900.0
2009-02-23 15:10:00,30.65,30.75,30.5,30.59,98100.0,27.0873,27.1756,26.9547,27.0342,98100.0
2009-02-23 15:15:00,30.56,30.95,30.42,30.85,112500.0,27.0077,27.3524,26.884,27.264,112500.0
2009-02-23 15:20:00,30.85,30.86,30.57,30.8,97800.0,27.264,27.2728,27.0166,27.2198,97800.0
2009-02-23 15:25:00,30.83,31.47,30.81,31.43,237300.0,27.2463,27.8119,27.2287,27.7766,237300.0
2009-02-23 15:30:00,31.43,31.46,31.08,31.15,146800.0,27.7766,27.8031,27.4673,27.5291,146800.0
2009-02-23 15:35:00,31.15,31.24,30.91,30.95,109100.0,27.5291,27.6087,27.317,27.3524,109100.0
2009-02-23 15:40:00,30.95,31.11,30.92,31.01,138200.0,27.3524,27.4938,27.3259,27.4054,138200.0
2009-02-23 15:45:00,31.01,31.11,30.96,30.97,109500.0,27.4054,27.4938,27.3612,27.3701,109500.0
2009-02-23 15:50:00,30.96,31.0,30.79,30.92,236300.0,27.3612,27.3966,27.211,27.3259,236300.0
2009-02-23 15:55:00,30.92,30.93,30.76,30.85,252700.0,27.3259,27.3347,27.1845,27.264,252700.0
2009-02-24 09:30:00,30.97,31.38,30.3,30.79,163000.0,27.3701,27.7324,26.7779,27.211,163000.0
2009-02-24 09:35:00,30.79,30.8,30.45,30.66,154500.0,27.211,27.2198,26.9105,27.0961,154500.0
2009-02-24 09:40:00,30.65,31.13,30.45,31.13,136400.0,27.0873,27.5115,26.9105,27.5115,136400.0
2009-02-24 09:45:00,31.13,31.83,31.07,31.82,175200.0,27.5115,28.1301,27.4584,28.1213,175200.0
2009-02-24 09:50:00,31.8,32.12,31.7,31.8,182000.0,28.1036,28.3864,28.0152,28.1036,182000.0
2009-02-24 09:55:00,31.8,32.23,31.79,31.86,198200.0,28.1036,28.4836,28.0947,28.1566,198200.0
2009-02-24 10:00:00,31.85,31.85,31.31,31.32,169300.0,28.1478,28.1478,27.6705,27.6794,169300.0
2009-02-24 10:05:00,31.34,31.4,31.15,31.17,135100.0,27.6971,27.7501,27.5291,27.5468,135100.0
2009-02-24 10:10:00,31.17,31.28,30.9,30.91,94300.0,27.5468,27.644,27.3082,27.317,94300.0
2009-02-24 10:15:00,30.93,31.13,30.84,31.06,78100.0,27.3347,27.5115,27.2552,27.4496,78100.0
2009-02-24 10:20:00,31.03,31.24,30.92,31.23,62800.0,27.4231,27.6087,27.3259,27.5998,62800.0
2009-02-24 10:25:00,31.22,31.44,31.14,31.4,42500.0,27.591,27.7854,27.5203,27.7501,42500.0
2009-02-24 10:30:00,31.4,31.4,31.36,31.39,30600.0,27.7501,27.7501,27.7147,27.7412,30600.0
2009-02-24 10:35:00,31.39,31.52,31.21,31.21,85500.0,27.7412,27.8561,27.5822,27.5822,85500.0
2009-02-24 10:40:00,31.2,31.24,31.12,31.17,39100.0,27.5733,27.6087,27.5026,27.5468,39100.0
2009-02-24 10:45:00,31.18,31.48,31.17,31.46,59000.0,27.5557,27.8208,27.5468,27.8031,59000.0
2009-02-24 10:50:00,31.45,31.69,31.42,31.67,52700.0,27.7943,28.0064,27.7678,27.9887,52700.0
2009-02-24 10:55:00,31.68,31.79,31.41,31.46,80200.0,27.9975,28.0947,27.7589,27.8031,80200.0
2009-02-24 11:00:00,31.47,31.55,31.44,31.48,36400.0,27.8119,27.8826,27.7854,27.8208,36400.0
2009-02-24 11:05:00,31.48,31.55,31.37,31.42,66000.0,27.8208,27.8826,27.7236,27.7678,66000.0
2009-02-24 11:10:00,31.42,31.48,31.35,31.39,52100.0,27.7678,27.8208,27.7059,27.7412,52100.0
2009-02-24 11:15:00,31.38,31.52,31.35,31.35,42000.0,27.7324,27.8561,27.7059,27.7059,42000.0
2009-02-24 11:20:00,31.35,31.48,31.34,31.4,35700.0,27.7059,27.8208,27.6971,27.7501,35700.0
2009-02-24 11:25:00,31.37,31.39,31.22,31.32,55100.0,27.7236,27.7412,27.591,27.6794,55100.0
2009-02-24 11:30:00,31.33,31.34,31.16,31.19,36500.0,27.6882,27.6971,27.538,27.5645,36500.0
2009-02-24 11:35:00,31.19,31.3,31.19,31.29,33200.0,27.5645,27.6617,27.5645,27.6529,33200.0
2009-02-24 11:40:00,31.28,31.43,31.28,31.42,25300.0,27.644,27.7766,27.644,27.7678,25300.0
2009-02-24 11:45:00,31.42,31.44,31.23,31.25,51100.0,27.7678,27.7854,27.5998,27.6175,51100.0
2009-02-24 11:50:00,31.25,31.37,31.22,31.36,23200.0,27.6175,27.7236,27.591,27.7147,23200.0
2009-02-24 11:55:00,31.37,31.41,31.29,31.36,25900.0,27.7236,27.7589,27.6529,27.7147,25900.0
2009-02-24 12:00:00,31.37,31.44,31.37,31.43,29500.0,27.7236,27.7854,27.7236,27.7766,29500.0
2009-02-24 12:05:00,31.42,31.42,31.1,31.1,71600.0,27.7678,27.7678,27.485,27.485,71600.0
2009-02-24 12:10:00,31.09,31.1,30.9,30.92,32100.0,27.4761,27.485,27.3082,27.3259,32100.0
2009-02-24 12:15:00,30.91,31.01,30.8,30.91,45300.0,27.317,27.4054,27.2198,27.317,45300.0
2009-02-24 12:20:00,30.92,31.05,30.92,31.04,23000.0,27.3259,27.4408,27.3259,27.4319,23000.0
2009-02-24 12:25:00,31.04,31.12,30.98,31.01,24400.0,27.4319,27.5026,27.3789,27.4054,24400.0
2009-02-24 12:30:00,31.01,31.08,30.98,31.05,29900.0,27.4054,27.4673,27.3789,27.4408,29900.0
2009-02-24 12:35:00,31.04,31.23,31.04,31.04,26300.0,27.4319,27.5998,27.4319,27.4319,26300.0
2009-02-24 12:40:00,31.01,31.13,30.99,31.07,22100.0,27.4054,27.5115,27.3877,27.4584,22100.0
2009-02-24 12:45:00,31.08,31.15,31.06,31.12,19900.0,27.4673,27.5291,27.4496,27.5026,19900.0
2009-02-24 12:50:00,31.13,31.23,31.11,31.16,65700.0,27.5115,27.5998,27.4938,27.538,65700.0
2009-02-24 12:55:00,31.15,31.23,31.09,31.18,30300.0,27.5291,27.5998,27.4761,27.5557,30300.0
2009-02-24 13:00:00,31.17,31.2,31.17,31.2,29000.0,27.5468,27.5733,27.5468,27.5733,29000.0
2009-02-24 13:05:00,31.2,31.21,31.14,31.18,31000.0,27.5733,27.5822,27.5203,27.5557,31000.0
2009-02-24 13:10:00,31.17,31.23,30.92,30.99,88300.0,27.5468,27.5998,27.3259,27.3877,88300.0
2009-02-24 13:15:00,30.99,31.1,30.98,31.02,39200.0,27.3877,27.485,27.3789,27.4143,39200.0
2009-02-24 13:20:00,31.03,31.2,31.02,31.2,36300.0,27.4231,27.5733,27.4143,27.5733,36300.0
2009-02-24 13:25:00,31.2,31.28,31.16,31.24,34800.0,27.5733,27.644,27.538,27.6087,34800.0
2009-02-24 13:30:00,31.22,31.28,31.18,31.27,26700.0,27.591,27.644,27.5557,27.6352,26700.0
2009-02-24 13:35:00,31.25,31.3,31.22,31.29,24100.0,27.6175,27.6617,27.591,27.6529,24100.0
2009-02-24 13:40:00,31.3,31.34,31.14,31.14,48500.0,27.6617,27.6971,27.5203,27.5203,48500.0
2009-02-24 13:45:00,31.13,31.18,30.99,31.04,46000.0,27.5115,27.5557,27.3877,27.4319,46000.0
2009-02-24 13:50:00,31.07,31.11,31.02,31.03,29100.0,27.4584,27.4938,27.4143,27.4231,29100.0
2009-02-24 13:55:00,31.04,31.05,30.94,30.98,38900.0,27.4319,27.4408,27.3435,27.3789,38900.0
2009-02-24 14:00:00,30.97,31.1,30.91,31.07,44500.0,27.3701,27.485,27.317,27.4584,44500.0
2009-02-24 14:05:00,31.06,31.18,31.03,31.08,50900.0,27.4496,27.5557,27.4231,27.4673,50900.0
2009-02-24 14:10:00,31.06,31.16,31.05,31.16,26900.0,27.4496,27.538,27.4408,27.538,26900.0
2009-02-24 14:15:00,31.16,31.39,31.15,31.28,79400.0,27.538,27.7412,27.5291,27.644,79400.0
2009-02-24 14:20:00,31.27,31.38,31.27,31.35,42100.0,27.6352,27.7324,27.6352,27.7059,42100.0
2009-02-24 14:25:00,31.35,31.35,31.2,31.22,40900.0,27.7059,27.7059,27.5733,27.591,40900.0
2009-02-24 14:30:00,31.21,31.32,31.13,31.31,41000.0,27.5822,27.6794,27.5115,27.6705,41000.0
2009-02-24 14:35:00,31.32,31.43,31.32,31.41,37300.0,27.6794,27.7766,27.6794,27.7589,37300.0
2009-02-24 14:40:00,31.41,31.52,31.4,31.46,48000.0,27.7589,27.8561,27.7501,27.8031,48000.0
2009-02-24 14:45:00,31.46,31.53,31.45,31.49,26700.0,27.8031,27.865,27.7943,27.8296,26700.0
2009-02-24 14:50:00,31.48,31.49,31.38,31.39,44900.0,27.8208,27.8296,27.7324,27.7412,44900.0
2009-02-24 14:55:00,31.38,31.49,31.33,31.38,48200.0,27.7324,27.8296,27.6882,27.7324,48200.0
2009-02-24 15:00:00,31.38,31.45,31.38,31.41,49800.0,27.7324,27.7943,27.7324,27.7589,49800.0
2009-02-24 15:05:00,31.4,31.5,31.4,31.44,41300.0,27.7501,27.8385,27.7501,27.7854,41300.0
2009-02-24 15:10:00,31.45,31.52,31.43,31.52,54500.0,27.7943,27.8561,27.7766,27.8561,54500.0
2009-02-24 15:15:00,31.52,31.55,31.42,31.46,55400.0,27.8561,27.8826,27.7678,27.8031,55400.0
2009-02-24 15:20:00,31.47,31.5,31.38,31.42,63500.0,27.8119,27.8385,27.7324,27.7678,63500.0
2009-02-24 15:25:00,31.41,31.46,31.32,31.33,63500.0,27.7589,27.8031,27.6794,27.6882,63500.0
2009-02-24 15:30:00,31.33,31.41,31.21,31.25,88100.0,27.6882,27.7589,27.5822,27.6175,88100.0
2009-02-24 15:35:00,31.27,31.38,31.27,31.34,90700.0,27.6352,27.7324,27.6352,27.6971,90700.0
2009-02-24 15:40:00,31.34,31.5,31.34,31.46,98500.0,27.6971,27.8385,27.6971,27.8031,98500.0
2009-02-24 15:45:00,31.46,31.57,31.41,31.55,88500.0,27.8031,27.9003,27.7589,27.8826,88500.0
2009-02-24 15:50:00,31.54,31.6,31.49,31.5,130300.0,27.8738,27.9268,27.8296,27.8385,130300.0
2009-02-24 15:55:00,31.5,31.5,31.25,31.3,168800.0,27.8385,27.8385,27.6175,27.6617,168800.0
2009-02-25 09:30:00,31.34,31.5,30.53,30.61,58700.0,27.6971,27.8385,26.9812,27.0519,58700.0
2009-02-25 09:35:00,30.62,30.62,30.37,30.41,75200.0,27.0607,27.0607,26.8398,26.8752,75200.0
2009-02-25 09:40:00,30.44,30.68,30.31,30.61,135700.0,26.9017,27.1138,26.7868,27.0519,135700.0
2009-02-25 09:45:00,30.6,30.94,30.49,30.9,80600.0,27.0431,27.3435,26.9459,27.3082,80600.0
2009-02-25 09:50:00,30.92,30.97,30.7,30.9,41000.0,27.3259,27.3701,27.1314,27.3082,41000.0
2009-02-25 09:55:00,30.93,30.96,30.75,30.79,42400.0,27.3347,27.3612,27.1756,27.211,42400.0
2009-02-25 10:00:00,30.79,30.8,30.45,30.57,84500.0,27.211,27.2198,26.9105,27.0166,84500.0
2009-02-25 10:05:00,30.57,30.57,30.19,30.42,132000.0,27.0166,27.0166,26.6807,26.884,132000.0
2009-02-25 10:10:00,30.44,30.52,30.17,30.27,121600.0,26.9017,26.9724,26.6631,26.7514,121600.0
2009-02-25 10:15:00,30.28,30.45,30.05,30.35,62800.0,26.7603,26.9105,26.557,26.8221,62800.0
2009-02-25 10:20:00,30.36,30.69,30.36,30.5,70000.0,26.831,27.1226,26.831,26.9547,70000.0
2009-02-25 10:25:00,30.5,30.67,30.42,30.66,32900.0,26.9547,27.1049,26.884,27.0961,32900.0
2009-02-25 10:30:00,30.66,30.73,30.53,30.53,36000.0,27.0961,27.158,26.9812,26.9812,36000.0
2009-02-25 10:35:00,30.52,30.53,30.38,30.47,28900.0,26.9724,26.9812,26.8486,26.9282,28900.0
2009-02-25 10:40:00,30.47,30.49,30.09,30.12,66400.0,26.9282,26.9459,26.5924,26.6189,66400.0
2009-02-25 10:45:00,30.12,30.28,30.11,30.17,38000.0,26.6189,26.7603,26.61,26.6631,38000.0
2009-02-25 10:50:00,30.17,30.28,30.15,30.25,27000.0,26.6631,26.7603,26.6454,26.7338,27000.0
2009-02-25 10:55:00,30.26,30.28,30.13,30.19,36500.0,26.7426,26.7603,26.6277,26.6807,36500.0
2009-02-25 11:00:00,30.22,30.22,30.07,30.08,37600.0,26.7072,26.7072,26.5747,26.5835,37600.0
2009-02-25 11:05:00,30.07,30.16,30.07,30.1,45600.0,26.5747,26.6542,26.5747,26.6012,45600.0
2009-02-25 11:10:00,30.11,30.34,30.1,30.33,107000.0,26.61,26.8133,26.6012,26.8045,107000.0
2009-02-25 11:15:00,30.33,30.39,30.3,30.31,57000.0,26.8045,26.8575,26.7779,26.7868,57000.0
2009-02-25 11:20:00,30.32,30.43,30.26,30.42,61000.0,26.7956,26.8928,26.7426,26.884,61000.0
2009-02-25 11:25:00,30.42,30.55,30.41,30.54,31600.0,26.884,26.9989,26.8752,26.99,31600.0
2009-02-25 11:30:00,30.56,30.57,30.25,30.27,71500.0,27.0077,27.0166,26.7338,26.7514,71500.0
2009-02-25 11:35:00,30.27,30.36,30.08,30.12,50300.0,26.7514,26.831,26.5835,26.6189,50300.0
2009-02-25 11:40:00,30.12,30.12,29.97,30.04,85600.0,26.6189,26.6189,26.4863,26.5482,85600.0
2009-02-25 11:45:00,30.05,30.23,29.86,29.91,136700.0,26.557,26.7161,26.3891,26.4333,136700.0
2009-02-25 11:50:00,29.91,29.96,29.77,29.95,89500.0,26.4333,26.4775,26.3095,26.4686,89500.0
2009-02-25 11:55:00,29.96,29.96,29.73,29.84,65200.0,26.4775,26.4775,26.2742,26.3714,65200.0
2009-02-25 12:00:00,29.84,30.07,29.84,29.91,60500.0,26.3714,26.5747,26.3714,26.4333,60500.0
2009-02-25 12:05:00,29.92,29.93,29.58,29.68,105700.0,26.4421,26.451,26.1416,26.23,105700.0
2009-02-25 12:10:00,29.69,29.73,29.45,29.6,95400.0,26.2388,26.2742,26.0267,26.1593,95400.0
2009-02-25 12:15:00,29.57,29.7,29.57,29.69,32900.0,26.1328,26.2477,26.1328,26.2388,32900.0
2009-02-25 12:20:00,29.69,29.83,29.68,29.78,35100.0,26.2388,26.3626,26.23,26.3184,35100.0
2009-02-25 12:25:00,29.78,29.79,29.68,29.73,30100.0,26.3184,26.3272,26.23,26.2742,30100.0
2009-02-25 12:30:00,29.72,29.75,29.7,29.72,28200.0,26.2654,26.2919,26.2477,26.2654,28200.0
2009-02-25 12:35:00,29.72,29.73,29.68,29.73,35200.0,26.2654,26.2742,26.23,26.2742,35200.0
2009-02-25 12:40:00,29.72,29.73,29.66,29.69,47400.0,26.2654,26.2742,26.2123,26.2388,47400.0
2009-02-25 12:45:00,29.67,29.69,29.5,29.59,52400.0,26.2212,26.2388,26.0709,26.1505,52400.0
2009-02-25 12:50:00,29.57,29.6,29.42,29.45,51400.0,26.1328,26.1593,26.0002,26.0267,51400.0
2009-02-25 12:55:00,29.44,29.57,29.41,29.54,57500.0,26.0179,26.1328,25.9914,26.1063,57500.0
2009-02-25 13:00:00,29.52,29.67,29.45,29.59,33900.0,26.0886,26.2212,26.0267,26.1505,33900.0
2009-02-25 13:05:00,29.59,29.64,29.54,29.64,28100.0,26.1505,26.1947,26.1063,26.1947,28100.0
2009-02-25 13:10:00,29.64,29.64,29.42,29.44,43900.0,26.1947,26.1947,26.0002,26.0179,43900.0
2009-02-25 13:15:00,29.42,29.45,29.37,29.43,28200.0,26.0002,26.0267,25.956,26.0091,28200.0
2009-02-25 13:20:00,29.43,29.51,29.41,29.51,27200.0,26.0091,26.0798,25.9914,26.0798,27200.0
2009-02-25 13:25:00,29.51,29.57,29.5,29.52,26100.0,26.0798,26.1328,26.0709,26.0886,26100.0
2009-02-25 13:30:00,29.52,29.58,29.46,29.52,51300.0,26.0886,26.1416,26.0356,26.0886,51300.0
2009-02-25 13:35:00,29.52,29.65,29.52,29.54,49800.0,26.0886,26.2035,26.0886,26.1063,49800.0
2009-02-25 13:40:00,29.54,29.63,29.54,29.61,52700.0,26.1063,26.1858,26.1063,26.1681,52700.0
2009-02-25 13:45:00,29.61,29.74,29.58,29.74,41400.0,26.1681,26.283,26.1416,26.283,41400.0
2009-02-25 13:50:00,29.72,29.98,29.72,29.87,96800.0,26.2654,26.4951,26.2654,26.3979,96800.0
2009-02-25 13:55:00,29.89,29.96,29.84,29.93,44800.0,26.4156,26.4775,26.3714,26.451,44800.0
2009-02-25 14:00:00,29.91,29.96,29.69,29.69,45200.0,26.4333,26.4775,26.2388,26.2388,45200.0
2009-02-25 14:05:00,29.69,29.7,29.48,29.53,58100.0,26.2388,26.2477,26.0533,26.0974,58100.0
2009-02-25 14:10:00,29.57,29.67,29.46,29.59,43500.0,26.1328,26.2212,26.0356,26.1505,43500.0
2009-02-25 14:15:00,29.6,29.71,29.47,29.5,67000.0,26.1593,26.2565,26.0444,26.0709,67000.0
2009-02-25 14:20:00,29.5,29.64,29.43,29.63,81300.0,26.0709,26.1947,26.0091,26.1858,81300.0
2009-02-25 14:25:00,29.63,29.64,29.48,29.61,75100.0,26.1858,26.1947,26.0533,26.1681,75100.0
2009-02-25 14:30:00,29.61,29.62,29.46,29.52,78500.0,26.1681,26.177,26.0356,26.0886,78500.0
2009-02-25 14:35:00,29.52,29.59,29.43,29.52,59400.0,26.0886,26.1505,26.0091,26.0886,59400.0
2009-02-25 14:40:00,29.52,29.6,29.49,29.54,67100.0,26.0886,26.1593,26.0621,26.1063,67100.0
2009-02-25 14:45:00,29.54,29.54,29.42,29.42,63300.0,26.1063,26.1063,26.0002,26.0002,63300.0
2009-02-25 14:50:00,29.42,29.51,29.42,29.47,56300.0,26.0002,26.0798,26.0002,26.0444,56300.0
2009-02-25 14:55:00,29.46,29.47,29.26,29.3,129800.0,26.0356,26.0444,25.8588,25.8942,129800.0
2009-02-25 15:00:00,29.31,29.52,29.21,29.52,104300.0,25.903,26.0886,25.8146,26.0886,104300.0
2009-02-25 15:05:00,29.51,29.64,29.51,29.55,85500.0,26.0798,26.1947,26.0798,26.1151,85500.0
2009-02-25 15:10:00,29.54,29.7,29.48,29.65,81300.0,26.1063,26.2477,26.0533,26.2035,81300.0
2009-02-25 15:15:00,29.64,29.86,29.62,29.81,96300.0,26.1947,26.3891,26.177,26.3449,96300.0
2009-02-25 15:20:00,29.82,29.84,29.75,29.77,90100.0,26.3537,26.3714,26.2919,26.3095,90100.0
2009-02-25 15:25:00,29.77,29.79,29.63,29.65,95800.0,26.3095,26.3272,26.1858,26.2035,95800.0
2009-02-25 15:30:00,29.65,29.67,29.54,29.63,262800.0,26.2035,26.2212,26.1063,26.1858,262800.0
2009-02-25 15:35:00,29.63,29.71,29.57,29.6,90100.0,26.1858,26.2565,26.1328,26.1593,90100.0
2009-02-25 15:40:00,29.6,29.61,29.54,29.54,111200.0,26.1593,26.1681,26.1063,26.1063,111200.0
2009-02-25 15:45:00,29.54,29.61,29.5,29.56,128800.0,26.1063,26.1681,26.0709,26.124,128800.0
2009-02-25 15:50:00,29.56,29.56,29.43,29.46,116800.0,26.124,26.124,26.0091,26.0356,116800.0
2009-02-25 15:55:00,29.45,29.45,29.3,29.36,199200.0,26.0267,26.0267,25.8942,25.9472,199200.0
2009-02-26 09:30:00,28.86,28.86,27.23,27.66,530600.0,25.5053,25.5053,24.0648,24.4448,530600.0
2009-02-26 09:35:00,27.66,27.86,27.01,27.11,314000.0,24.4448,24.6216,23.8704,23.9587,314000.0
2009-02-26 09:40:00,27.1,27.37,26.85,27.23,297400.0,23.9499,24.1885,23.729,24.0648,297400.0
2009-02-26 09:45:00,27.25,27.38,26.78,26.86,300200.0,24.0825,24.1974,23.6671,23.7378,300200.0
2009-02-26 09:50:00,26.86,26.88,26.27,26.63,341300.0,23.7378,23.7555,23.2164,23.5345,341300.0
2009-02-26 09:55:00,26.64,26.79,26.22,26.29,186400.0,23.5434,23.6759,23.1722,23.2341,186400.0
2009-02-26 10:00:00,26.29,26.64,26.08,26.3,252400.0,23.2341,23.5434,23.0485,23.2429,252400.0
2009-02-26 10:05:00,26.27,26.37,26.0,26.22,205500.0,23.2164,23.3048,22.9778,23.1722,205500.0
2009-02-26 10:10:00,26.24,26.29,25.54,25.58,357200.0,23.1899,23.2341,22.5712,22.6066,357200.0
2009-02-26 10:15:00,25.57,25.84,25.38,25.73,385100.0,22.5978,22.8364,22.4298,22.7392,385100.0
2009-02-26 10:20:00,25.71,25.92,25.55,25.65,206200.0,22.7215,22.9071,22.5801,22.6685,206200.0
2009-02-26 10:25:00,25.67,25.76,25.61,25.69,130000.0,22.6861,22.7657,22.6331,22.7038,130000.0
2009-02-26 10:30:00,25.68,25.86,25.53,25.75,330900.0,22.695,22.854,22.5624,22.7568,330900.0
2009-02-26 10:35:00,25.72,25.91,25.72,25.8,237800.0,22.7303,22.8982,22.7303,22.801,237800.0
2009-02-26 10:40:00,25.82,26.15,25.74,25.87,186800.0,22.8187,23.1103,22.748,22.8629,186800.0
2009-02-26 10:45:00,25.86,26.07,25.66,25.7,149700.0,22.854,23.0396,22.6773,22.7126,149700.0
2009-02-26 10:50:00,25.7,25.83,25.6,25.76,115200.0,22.7126,22.8275,22.6243,22.7657,115200.0
2009-02-26 10:55:00,25.77,26.13,25.74,26.13,162000.0,22.7745,23.0927,22.748,23.0927,162000.0
2009-02-26 11:00:00,26.12,26.28,25.89,26.06,95100.0,23.0838,23.2252,22.8806,23.0308,95100.0
2009-02-26 11:05:00,26.06,26.14,25.84,25.86,110800.0,23.0308,23.1015,22.8364,22.854,110800.0
2009-02-26 11:10:00,25.85,25.91,25.79,25.81,118400.0,22.8452,22.8982,22.7922,22.8099,118400.0
2009-02-26 11:15:00,25.81,25.84,25.56,25.84,135800.0,22.8099,22.8364,22.5889,22.8364,135800.0
2009-02-26 11:20:00,25.84,25.85,25.67,25.69,81500.0,22.8364,22.8452,22.6861,22.7038,81500.0
2009-02-26 11:25:00,25.7,25.76,25.63,25.69,56100.0,22.7126,22.7657,22.6508,22.7038,56100.0
2009-02-26 11:30:00,25.69,25.7,25.53,25.57,56700.0,22.7038,22.7126,22.5624,22.5978,56700.0
2009-02-26 11:35:00,25.58,25.67,25.53,25.54,56600.0,22.6066,22.6861,22.5624,22.5712,56600.0
2009-02-26 11:40:00,25.54,25.59,25.53,25.58,72400.0,22.5712,22.6154,22.5624,22.6066,72400.0
2009-02-26 11:45:00,25.58,25.59,25.41,25.49,101700.0,22.6066,22.6154,22.4564,22.5271,101700.0
2009-02-26 11:50:00,25.49,25.51,25.37,25.42,116100.0,22.5271,22.5447,22.421,22.4652,116100.0
2009-02-26 11:55:00,25.42,25.56,25.42,25.52,90300.0,22.4652,22.5889,22.4652,22.5536,90300.0
2009-02-26 12:00:00,25.52,25.56,25.26,25.26,109400.0,22.5536,22.5889,22.3238,22.3238,109400.0
2009-02-26 12:05:00,25.27,25.57,25.25,25.52,103900.0,22.3326,22.5978,22.315,22.5536,103900.0
2009-02-26 12:10:00,25.52,25.68,25.47,25.67,81800.0,22.5536,22.695,22.5094,22.6861,81800.0
2009-02-26 12:15:00,25.69,25.71,25.51,25.57,44400.0,22.7038,22.7215,22.5447,22.5978,44400.0
2009-02-26 12:20:00,25.57,25.57,25.3,25.31,45200.0,22.5978,22.5978,22.3591,22.368,45200.0
2009-02-26 12:25:00,25.3,25.34,25.24,25.32,59200.0,22.3591,22.3945,22.3061,22.3768,59200.0
2009-02-26 12:30:00,25.32,25.42,25.28,25.4,62800.0,22.3768,22.4652,22.3415,22.4475,62800.0
2009-02-26 12:35:00,25.39,25.42,25.38,25.4,40000.0,22.4387,22.4652,22.4298,22.4475,40000.0
2009-02-26 12:40:00,25.4,25.44,25.37,25.41,47200.0,22.4475,22.4829,22.421,22.4564,47200.0
2009-02-26 12:45:00,25.41,25.45,25.38,25.38,38900.0,22.4564,22.4917,22.4298,22.4298,38900.0
2009-02-26 12:50:00,25.38,25.43,25.35,25.41,57300.0,22.4298,22.474,22.4033,22.4564,57300.0
2009-02-26 12:55:00,25.42,25.42,25.17,25.25,65300.0,22.4652,22.4652,22.2443,22.315,65300.0
2009-02-26 13:00:00,25.25,25.76,25.21,25.31,118000.0,22.315,22.7657,22.2796,22.368,118000.0
2009-02-26 13:05:00,25.31,25.34,25.21,25.22,47900.0,22.368,22.3945,22.2796,22.2884,47900.0
2009-02-26 13:10:00,25.21,25.24,24.95,25.12,128200.0,22.2796,22.3061,22.0498,22.2001,128200.0
2009-02-26 13:15:00,25.11,25.21,25.08,25.15,49700.0,22.1912,22.2796,22.1647,22.2266,49700.0
2009-02-26 13:20:00,25.16,25.29,25.1,25.11,63700.0,22.2354,22.3503,22.1824,22.1912,63700.0
2009-02-26 13:25:00,25.11,25.23,25.05,25.16,58000.0,22.1912,22.2973,22.1382,22.2354,58000.0
2009-02-26 13:30:00,25.16,25.25,25.03,25.14,78800.0,22.2354,22.315,22.1205,22.2177,78800.0
2009-02-26 13:35:00,25.15,25.16,24.88,24.96,92400.0,22.2266,22.2354,21.988,22.0587,92400.0
2009-02-26 13:40:00,24.99,25.18,24.98,25.1,141300.0,22.0852,22.2531,22.0763,22.1824,141300.0
2009-02-26 13:45:00,25.1,25.17,25.07,25.08,57100.0,22.1824,22.2443,22.1559,22.1647,57100.0
2009-02-26 13:50:00,25.08,25.1,24.97,25.01,83600.0,22.1647,22.1824,22.0675,22.1028,83600.0
2009-02-26 13:55:00,25.01,25.05,24.94,24.97,73300.0,22.1028,22.1382,22.041,22.0675,73300.0
2009-02-26 14:00:00,24.97,25.06,24.91,25.03,68000.0,22.0675,22.147,22.0145,22.1205,68000.0
2009-02-26 14:05:00,25.05,25.05,24.74,24.77,117600.0,22.1382,22.1382,21.8642,21.8907,117600.0
2009-02-26 14:10:00,24.79,24.84,24.75,24.81,90600.0,21.9084,21.9526,21.8731,21.9261,90600.0
2009-02-26 14:15:00,24.81,24.84,24.67,24.67,97500.0,21.9261,21.9526,21.8024,21.8024,97500.0
2009-02-26 14:20:00,24.69,24.74,24.44,24.68,195400.0,21.82,21.8642,21.5991,21.8112,195400.0
2009-02-26 14:25:00,24.69,24.73,24.5,24.51,94500.0,21.82,21.8554,21.6521,21.661,94500.0
2009-02-26 14:30:00,24.53,24.53,24.03,24.3,301600.0,21.6786,21.6786,21.2368,21.4754,301600.0
2009-02-26 14:35:00,24.28,24.46,24.03,24.07,220900.0,21.4577,21.6168,21.2368,21.2721,220900.0
2009-02-26 14:40:00,24.08,24.17,23.43,23.55,409100.0,21.281,21.3605,20.7065,20.8126,409100.0
2009-02-26 14:45:00,23.55,23.75,23.54,23.66,205900.0,20.8126,20.9893,20.8037,20.9098,205900.0
2009-02-26 14:50:00,23.67,23.75,23.13,23.24,326400.0,20.9186,20.9893,20.4414,20.5386,326400.0
2009-02-26 14:55:00,23.24,23.62,23.04,23.48,307300.0,20.5386,20.8744,20.3618,20.7507,307300.0
2009-02-26 15:00:00,23.49,23.6,23.4,23.58,155000.0,20.7595,20.8567,20.68,20.8391,155000.0
2009-02-26 15:05:00,23.58,23.87,23.58,23.75,273000.0,20.8391,21.0954,20.8391,20.9893,273000.0
2009-02-26 15:10:00,23.75,23.8,23.45,23.54,195100.0,20.9893,21.0335,20.7242,20.8037,195100.0
2009-02-26 15:15:00,23.56,23.91,23.56,23.64,352600.0,20.8214,21.1307,20.8214,20.8921,352600.0
2009-02-26 15:20:00,23.66,23.93,23.66,23.92,303000.0,20.9098,21.1484,20.9098,21.1396,303000.0
2009-02-26 15:25:00,23.92,24.22,23.62,24.04,321400.0,21.1396,21.4047,20.8744,21.2456,321400.0
2009-02-26 15:30:00,24.03,24.08,23.92,24.02,150600.0,21.2368,21.281,21.1396,21.2279,150600.0
2009-02-26 15:35:00,24.02,24.04,23.9,24.0,262500.0,21.2279,21.2456,21.1219,21.2103,262500.0
2009-02-26 15:40:00,23.99,24.0,23.69,23.69,435900.0,21.2014,21.2103,20.9363,20.9363,435900.0
2009-02-26 15:45:00,23.69,23.73,23.52,23.7,439900.0,20.9363,20.9716,20.786,20.9451,439900.0
2009-02-26 15:50:00,23.7,23.91,23.65,23.9,430400.0,20.9451,21.1307,20.9009,21.1219,430400.0
2009-02-26 15:55:00,23.91,23.95,23.52,23.64,769600.0,21.1307,21.1661,20.786,20.8921,769600.0
2009-02-27 09:30:00,23.67,24.39,23.63,24.25,464800.0,20.9186,21.5549,20.8833,21.4312,464800.0
2009-02-27 09:35:00,24.29,24.29,23.1,23.64,480200.0,21.4665,21.4665,20.4149,20.8921,480200.0
2009-02-27 09:40:00,23.64,23.83,22.65,23.21,309300.0,20.8921,21.06,20.0172,20.5121,309300.0
2009-02-27 09:45:00,23.22,24.3,23.13,24.18,265900.0,20.5209,21.4754,20.4414,21.3693,265900.0
2009-02-27 09:50:00,24.18,24.7,23.84,24.42,264500.0,21.3693,21.8289,21.0688,21.5814,264500.0
2009-02-27 09:55:00,24.43,25.1,24.33,24.79,321400.0,21.5903,22.1824,21.5019,21.9084,321400.0
2009-02-27 10:00:00,24.78,24.79,24.44,24.53,177600.0,21.8996,21.9084,21.5991,21.6786,177600.0
2009-02-27 10:05:00,24.54,24.66,23.98,24.02,298600.0,21.6875,21.7935,21.1926,21.2279,298600.0
2009-02-27 10:10:00,24.01,24.4,24.0,24.38,123600.0,21.2191,21.5638,21.2103,21.5461,123600.0
2009-02-27 10:15:00,24.4,24.62,24.37,24.49,180900.0,21.5638,21.7582,21.5372,21.6433,180900.0
2009-02-27 10:20:00,24.53,24.6,24.43,24.49,159400.0,21.6786,21.7405,21.5903,21.6433,159400.0
2009-02-27 10:25:00,24.49,24.75,24.43,24.69,152000.0,21.6433,21.8731,21.5903,21.82,152000.0
2009-02-27 10:30:00,24.69,25.06,24.69,24.86,152900.0,21.82,22.147,21.82,21.9703,152900.0
2009-02-27 10:35:00,24.86,24.94,24.77,24.88,65200.0,21.9703,22.041,21.8907,21.988,65200.0
2009-02-27 10:40:00,24.88,25.21,24.87,25.11,230600.0,21.988,22.2796,21.9791,22.1912,230600.0
2009-02-27 10:45:00,25.09,25.34,24.98,25.33,115200.0,22.1736,22.3945,22.0763,22.3857,115200.0
2009-02-27 10:50:00,25.32,25.5,25.27,25.39,128400.0,22.3768,22.5359,22.3326,22.4387,128400.0
2009-02-27 10:55:00,25.37,25.37,24.76,25.07,117300.0,22.421,22.421,21.8819,22.1559,117300.0
2009-02-27 11:00:00,25.07,25.08,24.7,24.74,88700.0,22.1559,22.1647,21.8289,21.8642,88700.0
2009-02-27 11:05:00,24.74,24.76,24.63,24.69,64200.0,21.8642,21.8819,21.767,21.82,64200.0
2009-02-27 11:10:00,24.7,24.81,24.7,24.75,63600.0,21.8289,21.9261,21.8289,21.8731,63600.0
2009-02-27 11:15:00,24.74,24.85,24.72,24.83,80000.0,21.8642,21.9614,21.8466,21.9438,80000.0
2009-02-27 11:20:00,24.82,24.84,24.77,24.81,42400.0,21.9349,21.9526,21.8907,21.9261,42400.0
2009-02-27 11:25:00,24.82,24.84,24.65,24.7,55400.0,21.9349,21.9526,21.7847,21.8289,55400.0
2009-02-27 11:30:00,24.7,24.81,24.7,24.77,30200.0,21.8289,21.9261,21.8289,21.8907,30200.0
2009-02-27 11:35:00,24.78,24.78,24.56,24.64,49100.0,21.8996,21.8996,21.7052,21.7759,49100.0
2009-02-27 11:40:00,24.64,24.85,24.59,24.85,54800.0,21.7759,21.9614,21.7317,21.9614,54800.0
2009-02-27 11:45:00,24.83,24.85,24.62,24.72,53100.0,21.9438,21.9614,21.7582,21.8466,53100.0
2009-02-27 11:50:00,24.71,24.72,24.5,24.54,65400.0,21.8377,21.8466,21.6521,21.6875,65400.0
2009-02-27 11:55:00,24.53,24.76,24.48,24.69,57900.0,21.6786,21.8819,21.6345,21.82,57900.0
2009-02-27 12:00:00,24.68,24.77,24.65,24.74,36200.0,21.8112,21.8907,21.7847,21.8642,36200.0
2009-02-27 12:05:00,24.74,24.85,24.62,24.72,28700.0,21.8642,21.9614,21.7582,21.8466,28700.0
2009-02-27 12:10:00,24.73,24.84,24.67,24.7,37400.0,21.8554,21.9526,21.8024,21.8289,37400.0
2009-02-27 12:15:00,24.7,24.84,24.64,24.65,31600.0,21.8289,21.9526,21.7759,21.7847,31600.0
2009-02-27 12:20:00,24.65,24.68,24.57,24.61,23700.0,21.7847,21.8112,21.714,21.7493,23700.0
2009-02-27 12:25:00,24.6,24.61,24.52,24.56,40000.0,21.7405,21.7493,21.6698,21.7052,40000.0
2009-02-27 12:30:00,24.56,24.57,24.43,24.45,48300.0,21.7052,21.714,21.5903,21.6079,48300.0
2009-02-27 12:35:00,24.45,24.47,24.34,24.44,290200.0,21.6079,21.6256,21.5107,21.5991,290200.0
2009-02-27 12:40:00,24.42,24.6,24.4,24.55,49900.0,21.5814,21.7405,21.5638,21.6963,49900.0
2009-02-27 12:45:00,24.56,24.62,24.43,24.43,34800.0,21.7052,21.7582,21.5903,21.5903,34800.0
2009-02-27 12:50:00,24.43,24.52,24.43,24.49,35000.0,21.5903,21.6698,21.5903,21.6433,35000.0
2009-02-27 12:55:00,24.5,24.65,24.48,24.64,63000.0,21.6521,21.7847,21.6345,21.7759,63000.0
2009-02-27 13:00:00,24.65,24.79,24.6,24.61,31200.0,21.7847,21.9084,21.7405,21.7493,31200.0
2009-02-27 13:05:00,24.6,24.78,24.6,24.74,50400.0,21.7405,21.8996,21.7405,21.8642,50400.0
2009-02-27 13:10:00,24.74,24.79,24.59,24.61,24000.0,21.8642,21.9084,21.7317,21.7493,24000.0
2009-02-27 13:15:00,24.6,24.61,24.49,24.61,28700.0,21.7405,21.7493,21.6433,21.7493,28700.0
2009-02-27 13:20:00,24.6,24.71,24.48,24.5,43900.0,21.7405,21.8377,21.6345,21.6521,43900.0
2009-02-27 13:25:00,24.5,24.53,24.38,24.4,21400.0,21.6521,21.6786,21.5461,21.5638,21400.0
2009-02-27 13:30:00,24.4,24.56,24.28,24.33,48700.0,21.5638,21.7052,21.4577,21.5019,48700.0
2009-02-27 13:35:00,24.33,24.34,24.11,24.12,81600.0,21.5019,21.5107,21.3075,21.3163,81600.0
2009-02-27 13:40:00,24.14,24.3,24.11,24.27,44500.0,21.334,21.4754,21.3075,21.4489,44500.0
2009-02-27 13:45:00,24.27,24.38,24.12,24.3,33100.0,21.4489,21.5461,21.3163,21.4754,33100.0
2009-02-27 13:50:00,24.33,24.47,24.33,24.35,51000.0,21.5019,21.6256,21.5019,21.5196,51000.0
2009-02-27 13:55:00,24.36,24.51,24.29,24.5,65700.0,21.5284,21.661,21.4665,21.6521,65700.0
2009-02-27 14:00:00,24.5,24.66,24.46,24.66,64900.0,21.6521,21.7935,21.6168,21.7935,64900.0
2009-02-27 14:05:00,24.66,24.67,24.46,24.5,48900.0,21.7935,21.8024,21.6168,21.6521,48900.0
2009-02-27 14:10:00,24.5,24.58,24.46,24.55,44000.0,21.6521,21.7228,21.6168,21.6963,44000.0
2009-02-27 14:15:00,24.57,24.63,24.42,24.51,43200.0,21.714,21.767,21.5814,21.661,43200.0
2009-02-27 14:20:00,24.51,24.51,24.22,24.26,104200.0,21.661,21.661,21.4047,21.44,104200.0
2009-02-27 14:25:00,24.26,24.28,24.06,24.14,57700.0,21.44,21.4577,21.2633,21.334,57700.0
2009-02-27 14:30:00,24.12,24.16,24.02,24.15,32800.0,21.3163,21.3517,21.2279,21.3428,32800.0
2009-02-27 14:35:00,24.17,24.19,24.06,24.15,30900.0,21.3605,21.3782,21.2633,21.3428,30900.0
2009-02-27 14:40:00,24.11,24.25,24.08,24.19,33300.0,21.3075,21.4312,21.281,21.3782,33300.0
2009-02-27 14:45:00,24.19,24.36,24.17,24.35,33200.0,21.3782,21.5284,21.3605,21.5196,33200.0
2009-02-27 14:50:00,24.37,24.41,24.27,24.28,41100.0,21.5372,21.5726,21.4489,21.4577,41100.0
2009-02-27 14:55:00,24.28,24.35,24.27,24.33,28100.0,21.4577,21.5196,21.4489,21.5019,28100.0
2009-02-27 15:00:00,24.3,24.33,24.17,24.26,41300.0,21.4754,21.5019,21.3605,21.44,41300.0
2009-02-27 15:05:00,24.25,24.25,24.11,24.11,32600.0,21.4312,21.4312,21.3075,21.3075,32600.0
2009-02-27 15:10:00,24.1,24.1,23.95,23.98,72700.0,21.2986,21.2986,21.1661,21.1926,72700.0
2009-02-27 15:15:00,23.96,24.0,23.73,23.82,74900.0,21.1749,21.2103,20.9716,21.0512,74900.0
2009-02-27 15:20:00,23.82,23.87,23.74,23.85,69500.0,21.0512,21.0954,20.9805,21.0777,69500.0
2009-02-27 15:25:00,23.87,23.97,23.85,23.88,65600.0,21.0954,21.1837,21.0777,21.1042,65600.0
2009-02-27 15:30:00,23.86,23.97,23.81,23.87,98500.0,21.0865,21.1837,21.0423,21.0954,98500.0
2009-02-27 15:35:00,23.87,23.92,23.69,23.76,88000.0,21.0954,21.1396,20.9363,20.9981,88000.0
2009-02-27 15:40:00,23.75,23.82,23.68,23.72,113500.0,20.9893,21.0512,20.9274,20.9628,113500.0
2009-02-27 15:45:00,23.72,23.85,23.65,23.82,140300.0,20.9628,21.0777,20.9009,21.0512,140300.0
2009-02-27 15:50:00,23.81,23.84,23.67,23.71,111800.0,21.0423,21.0688,20.9186,20.954,111800.0
2009-02-27 15:55:00,23.7,23.72,23.6,23.63,299900.0,20.9451,20.9628,20.8567,20.8833,299900.0
2009-03-02 09:30:00,22.64,22.82,21.33,21.76,377500.0,20.0083,20.1674,18.8506,19.2306,377500.0
2009-03-02 09:35:00,21.75,21.83,21.21,21.35,288300.0,19.2218,19.2925,18.7446,18.8683,288300.0
2009-03-02 09:40:00,21.33,21.5,21.0,21.31,270000.0,18.8506,19.0009,18.559,18.8329,270000.0
2009-03-02 09:45:00,21.31,21.4,20.72,21.3,249200.0,18.8329,18.9125,18.3115,18.8241,249200.0
2009-03-02 09:50:00,21.3,21.52,21.08,21.19,234400.0,18.8241,19.0185,18.6297,18.7269,234400.0
2009-03-02 09:55:00,21.19,21.23,20.71,20.71,192400.0,18.7269,18.7622,18.3027,18.3027,192400.0
2009-03-02 10:00:00,20.71,21.1,20.71,21.02,122300.0,18.3027,18.6473,18.3027,18.5766,122300.0
2009-03-02 10:05:00,20.99,21.39,20.92,21.33,244800.0,18.5501,18.9036,18.4883,18.8506,244800.0
2009-03-02 10:10:00,21.31,21.34,20.88,20.91,199600.0,18.8329,18.8594,18.4529,18.4794,199600.0
2009-03-02 10:15:00,20.91,21.21,20.9,21.13,133300.0,18.4794,18.7446,18.4706,18.6739,133300.0
2009-03-02 10:20:00,21.13,21.17,21.02,21.06,53000.0,18.6739,18.7092,18.5766,18.612,53000.0
2009-03-02 10:25:00,21.07,21.25,20.94,20.94,124000.0,18.6208,18.7799,18.5059,18.5059,124000.0
2009-03-02 10:30:00,20.95,20.95,20.64,20.65,130000.0,18.5148,18.5148,18.2408,18.2497,130000.0
2009-03-02 10:35:00,20.65,20.82,20.52,20.58,114200.0,18.2497,18.3999,18.1348,18.1878,114200.0
2009-03-02 10:40:00,20.57,20.71,20.56,20.63,133700.0,18.179,18.3027,18.1701,18.232,133700.0
2009-03-02 10:45:00,20.65,20.66,20.42,20.46,120000.0,18.2497,18.2585,18.0464,18.0817,120000.0
2009-03-02 10:50:00,20.46,20.57,20.29,20.43,109400.0,18.0817,18.179,17.9315,18.0552,109400.0
2009-03-02 10:55:00,20.41,20.43,20.25,20.3,78500.0,18.0376,18.0552,17.8961,17.9403,78500.0
2009-03-02 11:00:00,20.3,20.61,20.29,20.59,87600.0,17.9403,18.2143,17.9315,18.1966,87600.0
2009-03-02 11:05:00,20.59,20.6,20.41,20.42,76600.0,18.1966,18.2055,18.0376,18.0464,76600.0
2009-03-02 11:10:00,20.43,20.62,20.43,20.6,72900.0,18.0552,18.2231,18.0552,18.2055,72900.0
2009-03-02 11:15:00,20.59,20.73,20.52,20.73,127100.0,18.1966,18.3204,18.1348,18.3204,127100.0
2009-03-02 11:20:00,20.73,21.04,20.73,20.98,241000.0,18.3204,18.5943,18.3204,18.5413,241000.0
2009-03-02 11:25:00,20.97,20.97,20.72,20.75,95100.0,18.5325,18.5325,18.3115,18.338,95100.0
2009-03-02 11:30:00,20.75,20.82,20.66,20.75,63400.0,18.338,18.3999,18.2585,18.338,63400.0
2009-03-02 11:35:00,20.76,20.77,20.61,20.65,75100.0,18.3469,18.3557,18.2143,18.2497,75100.0
2009-03-02 11:40:00,20.67,20.7,20.62,20.62,44800.0,18.2673,18.2938,18.2231,18.2231,44800.0
2009-03-02 11:45:00,20.63,20.64,20.55,20.61,59000.0,18.232,18.2408,18.1613,18.2143,59000.0
2009-03-02 11:50:00,20.62,20.64,20.41,20.43,64600.0,18.2231,18.2408,18.0376,18.0552,64600.0
2009-03-02 11:55:00,20.44,20.55,20.42,20.55,37400.0,18.0641,18.1613,18.0464,18.1613,37400.0
2009-03-02 12:00:00,20.54,20.67,20.46,20.61,73400.0,18.1524,18.2673,18.0817,18.2143,73400.0
2009-03-02 12:05:00,20.61,20.73,20.55,20.63,83500.0,18.2143,18.3204,18.1613,18.232,83500.0
2009-03-02 12:10:00,20.64,20.69,20.43,20.45,63700.0,18.2408,18.285,18.0552,18.0729,63700.0
2009-03-02 12:15:00,20.46,20.5,20.32,20.33,73000.0,18.0817,18.1171,17.958,17.9669,73000.0
2009-03-02 12:20:00,20.33,20.54,20.33,20.54,67300.0,17.9669,18.1524,17.9669,18.1524,67300.0
2009-03-02 12:25:00,20.54,20.7,20.53,20.68,79300.0,18.1524,18.2938,18.1436,18.2762,79300.0
2009-03-02 12:30:00,20.68,20.8,20.63,20.69,119300.0,18.2762,18.3822,18.232,18.285,119300.0
2009-03-02 12:35:00,20.69,20.69,20.57,20.6,50300.0,18.285,18.285,18.179,18.2055,50300.0
2009-03-02 12:40:00,20.6,20.6,20.33,20.34,190500.0,18.2055,18.2055,17.9669,17.9757,190500.0
2009-03-02 12:45:00,20.35,20.37,20.19,20.33,122700.0,17.9845,18.0022,17.8431,17.9669,122700.0
2009-03-02 12:50:00,20.35,20.41,20.25,20.36,48100.0,17.9845,18.0376,17.8961,17.9934,48100.0
2009-03-02 12:55:00,20.36,20.37,20.13,20.16,79000.0,17.9934,18.0022,17.7901,17.8166,79000.0
2009-03-02 13:00:00,20.16,20.47,20.16,20.39,161000.0,17.8166,18.0906,17.8166,18.0199,161000.0
2009-03-02 13:05:00,20.4,20.41,20.33,20.41,25100.0,18.0287,18.0376,17.9669,18.0376,25100.0
2009-03-02 13:10:00,20.4,20.4,20.23,20.31,40400.0,18.0287,18.0287,17.8785,17.9492,40400.0
2009-03-02 13:15:00,20.31,20.34,20.19,20.24,33400.0,17.9492,17.9757,17.8431,17.8873,33400.0
2009-03-02 13:20:00,20.25,20.4,20.25,20.36,65200.0,17.8961,18.0287,17.8961,17.9934,65200.0
2009-03-02 13:25:00,20.36,20.4,20.3,20.32,118200.0,17.9934,18.0287,17.9403,17.958,118200.0
2009-03-02 13:30:00,20.32,20.34,20.18,20.26,110900.0,17.958,17.9757,17.8343,17.905,110900.0
2009-03-02 13:35:00,20.25,20.34,20.23,20.32,89200.0,17.8961,17.9757,17.8785,17.958,89200.0
2009-03-02 13:40:00,20.32,20.4,20.3,20.32,173300.0,17.958,18.0287,17.9403,17.958,173300.0
2009-03-02 13:45:00,20.31,20.33,20.25,20.32,134900.0,17.9492,17.9669,17.8961,17.958,134900.0
2009-03-02 13:50:00,20.32,20.49,20.26,20.48,119700.0,17.958,18.1083,17.905,18.0994,119700.0
2009-03-02 13:55:00,20.48,20.64,20.46,20.5,155600.0,18.0994,18.2408,18.0817,18.1171,155600.0
2009-03-02 14:00:00,20.5,20.58,20.44,20.57,94400.0,18.1171,18.1878,18.0641,18.179,94400.0
2009-03-02 14:05:00,20.57,20.63,20.52,20.59,74300.0,18.179,18.232,18.1348,18.1966,74300.0
2009-03-02 14:10:00,20.58,20.63,20.49,20.5,71700.0,18.1878,18.232,18.1083,18.1171,71700.0
2009-03-02 14:15:00,20.5,20.53,20.37,20.43,132000.0,18.1171,18.1436,18.0022,18.0552,132000.0
2009-03-02 14:20:00,20.43,20.45,20.31,20.31,118600.0,18.0552,18.0729,17.9492,17.9492,118600.0
2009-03-02 14:25:00,20.31,20.32,20.12,20.18,104800.0,17.9492,17.958,17.7813,17.8343,104800.0
2009-03-02 14:30:00,20.18,20.28,20.04,20.23,173300.0,17.8343,17.9227,17.7106,17.8785,173300.0
2009-03-02 14:35:00,20.23,20.34,20.19,20.19,92000.0,17.8785,17.9757,17.8431,17.8431,92000.0
2009-03-02 14:40:00,20.19,20.22,20.12,20.19,108000.0,17.8431,17.8696,17.7813,17.8431,108000.0
2009-03-02 14:45:00,20.19,20.2,20.06,20.14,93800.0,17.8431,17.852,17.7282,17.7989,93800.0
2009-03-02 14:50:00,20.13,20.23,20.08,20.08,86600.0,17.7901,17.8785,17.7459,17.7459,86600.0
2009-03-02 14:55:00,20.11,20.17,20.01,20.01,89500.0,17.7724,17.8254,17.684,17.684,89500.0
2009-03-02 15:00:00,20.01,20.06,19.89,20.02,137900.0,17.684,17.7282,17.578,17.6929,137900.0
2009-03-02 15:05:00,20.02,20.03,19.83,19.95,141100.0,17.6929,17.7017,17.525,17.631,141100.0
2009-03-02 15:10:00,19.95,20.03,19.86,19.9,85800.0,17.631,17.7017,17.5515,17.5868,85800.0
2009-03-02 15:15:00,19.9,19.91,19.76,19.77,96000.0,17.5868,17.5957,17.4631,17.4719,96000.0
2009-03-02 15:20:00,19.78,19.89,19.77,19.79,84100.0,17.4808,17.578,17.4719,17.4896,84100.0
2009-03-02 15:25:00,19.82,20.02,19.77,20.0,160400.0,17.5161,17.6929,17.4719,17.6752,160400.0
2009-03-02 15:30:00,20.0,20.2,20.0,20.18,236900.0,17.6752,17.852,17.6752,17.8343,236900.0
2009-03-02 15:35:00,20.18,20.23,20.13,20.2,126600.0,17.8343,17.8785,17.7901,17.852,126600.0
2009-03-02 15:40:00,20.2,20.23,20.09,20.14,175100.0,17.852,17.8785,17.7547,17.7989,175100.0
2009-03-02 15:45:00,20.14,20.21,20.1,20.13,168800.0,17.7989,17.8608,17.7636,17.7901,168800.0
2009-03-02 15:50:00,20.13,20.14,19.95,19.99,310300.0,17.7901,17.7989,17.631,17.6664,310300.0
2009-03-02 15:55:00,19.99,20.06,19.92,20.01,335200.0,17.6664,17.7282,17.6045,17.684,335200.0
2009-03-03 09:30:00,20.64,20.82,20.11,20.81,152800.0,18.2408,18.3999,17.7724,18.3911,152800.0
2009-03-03 09:35:00,20.8,21.19,20.37,20.94,230800.0,18.3822,18.7269,18.0022,18.5059,230800.0
2009-03-03 09:40:00,20.96,21.17,20.62,20.85,138000.0,18.5236,18.7092,18.2231,18.4264,138000.0
2009-03-03 09:45:00,20.84,20.95,20.55,20.9,171900.0,18.4176,18.5148,18.1613,18.4706,171900.0
2009-03-03 09:50:00,20.9,21.31,20.74,21.3,343800.0,18.4706,18.8329,18.3292,18.8241,343800.0
2009-03-03 09:55:00,21.31,21.37,20.73,20.77,185400.0,18.8329,18.886,18.3204,18.3557,185400.0
2009-03-03 10:00:00,20.77,20.82,20.5,20.72,142400.0,18.3557,18.3999,18.1171,18.3115,142400.0
2009-03-03 10:05:00,20.7,20.7,20.34,20.56,134100.0,18.2938,18.2938,17.9757,18.1701,134100.0
2009-03-03 10:10:00,20.55,20.72,20.42,20.58,89200.0,18.1613,18.3115,18.0464,18.1878,89200.0
2009-03-03 10:15:00,20.58,20.66,20.4,20.59,55900.0,18.1878,18.2585,18.0287,18.1966,55900.0
2009-03-03 10:20:00,20.58,20.58,20.25,20.26,117200.0,18.1878,18.1878,17.8961,17.905,117200.0
2009-03-03 10:25:00,20.25,20.35,20.14,20.22,98100.0,17.8961,17.9845,17.7989,17.8696,98100.0
2009-03-03 10:30:00,20.2,20.2,20.0,20.18,92800.0,17.852,17.852,17.6752,17.8343,92800.0
2009-03-03 10:35:00,20.18,20.25,20.07,20.15,94900.0,17.8343,17.8961,17.7371,17.8078,94900.0
2009-03-03 10:40:00,20.14,20.33,20.02,20.02,91300.0,17.7989,17.9669,17.6929,17.6929,91300.0
2009-03-03 10:45:00,20.03,20.15,19.92,19.94,107900.0,17.7017,17.8078,17.6045,17.6222,107900.0
2009-03-03 10:50:00,19.94,19.98,19.72,19.76,117600.0,17.6222,17.6575,17.4278,17.4631,117600.0
2009-03-03 10:55:00,19.77,19.77,19.53,19.61,97900.0,17.4719,17.4719,17.2598,17.3305,97900.0
2009-03-03 11:00:00,19.61,19.78,19.4,19.4,114600.0,17.3305,17.4808,17.145,17.145,114600.0
2009-03-03 11:05:00,19.39,19.49,19.3,19.45,138900.0,17.1361,17.2245,17.0566,17.1891,138900.0
2009-03-03 11:10:00,19.49,19.49,19.05,19.2,128700.0,17.2245,17.2245,16.8356,16.9682,128700.0
2009-03-03 11:15:00,19.2,19.24,19.04,19.05,190300.0,16.9682,17.0036,16.8268,16.8356,190300.0
2009-03-03 11:20:00,19.05,19.1,18.94,19.02,355400.0,16.8356,16.8798,16.7384,16.8091,355400.0
2009-03-03 11:25:00,19.02,19.18,18.91,19.1,215100.0,16.8091,16.9505,16.7119,16.8798,215100.0
2009-03-03 11:30:00,19.09,19.14,18.84,18.86,168000.0,16.871,16.9152,16.65,16.6677,168000.0
2009-03-03 11:35:00,18.9,18.95,18.73,18.8,94300.0,16.7031,16.7473,16.5528,16.6147,94300.0
2009-03-03 11:40:00,18.8,19.03,18.77,18.98,108300.0,16.6147,16.818,16.5882,16.7738,108300.0
2009-03-03 11:45:00,18.99,19.02,18.9,19.0,43300.0,16.7826,16.8091,16.7031,16.7914,43300.0
2009-03-03 11:50:00,19.0,19.01,18.73,18.73,90300.0,16.7914,16.8003,16.5528,16.5528,90300.0
2009-03-03 11:55:00,18.72,18.92,18.65,18.92,153300.0,16.544,16.7207,16.4821,16.7207,153300.0
2009-03-03 12:00:00,18.92,19.24,18.92,19.22,256200.0,16.7207,17.0036,16.7207,16.9859,256200.0
2009-03-03 12:05:00,19.22,19.44,19.21,19.4,185000.0,16.9859,17.1803,16.977,17.145,185000.0
2009-03-03 12:10:00,19.4,19.41,19.25,19.38,98600.0,17.145,17.1538,17.0124,17.1273,98600.0
2009-03-03 12:15:00,19.36,19.62,19.35,19.59,130800.0,17.1096,17.3394,17.1008,17.3129,130800.0
2009-03-03 12:20:00,19.59,19.71,19.5,19.52,98200.0,17.3129,17.4189,17.2333,17.251,98200.0
2009-03-03 12:25:00,19.5,19.61,19.43,19.51,60300.0,17.2333,17.3305,17.1715,17.2422,60300.0
2009-03-03 12:30:00,19.51,19.51,19.28,19.37,63400.0,17.2422,17.2422,17.0389,17.1184,63400.0
2009-03-03 12:35:00,19.38,19.48,19.27,19.3,38300.0,17.1273,17.2157,17.0301,17.0566,38300.0
2009-03-03 12:40:00,19.3,19.39,19.18,19.38,65900.0,17.0566,17.1361,16.9505,17.1273,65900.0
2009-03-03 12:45:00,19.38,19.42,19.31,19.35,36100.0,17.1273,17.1626,17.0654,17.1008,36100.0
2009-03-03 12:50:00,19.35,19.38,19.15,19.34,77300.0,17.1008,17.1273,16.924,17.0919,77300.0
2009-03-03 12:55:00,19.34,19.34,19.18,19.21,21600.0,17.0919,17.0919,16.9505,16.977,21600.0
2009-03-03 13:00:00,19.23,19.27,19.15,19.25,41200.0,16.9947,17.0301,16.924,17.0124,41200.0
2009-03-03 13:05:00,19.26,19.26,19.11,19.23,30700.0,17.0212,17.0212,16.8887,16.9947,30700.0
2009-03-03 13:10:00,19.23,19.32,19.18,19.31,44900.0,16.9947,17.0743,16.9505,17.0654,44900.0
2009-03-03 13:15:00,19.29,19.43,19.22,19.43,66100.0,17.0477,17.1715,16.9859,17.1715,66100.0
2009-03-03 13:20:00,19.44,19.53,19.38,19.45,99600.0,17.1803,17.2598,17.1273,17.1891,99600.0
2009-03-03 13:25:00,19.45,19.46,19.37,19.4,31900.0,17.1891,17.198,17.1184,17.145,31900.0
2009-03-03 13:30:00,19.4,19.48,19.35,19.45,56300.0,17.145,17.2157,17.1008,17.1891,56300.0
2009-03-03 13:35:00,19.45,19.47,19.3,19.39,110900.0,17.1891,17.2068,17.0566,17.1361,110900.0
2009-03-03 13:40:00,19.4,19.51,19.39,19.51,44700.0,17.145,17.2422,17.1361,17.2422,44700.0
2009-03-03 13:45:00,19.51,19.54,19.37,19.42,76200.0,17.2422,17.2687,17.1184,17.1626,76200.0
2009-03-03 13:50:00,19.42,19.65,19.4,19.53,107600.0,17.1626,17.3659,17.145,17.2598,107600.0
2009-03-03 13:55:00,19.53,19.86,19.53,19.74,121000.0,17.2598,17.5515,17.2598,17.4454,121000.0
2009-03-03 14:00:00,19.73,19.89,19.66,19.87,310500.0,17.4366,17.578,17.3747,17.5603,310500.0
2009-03-03 14:05:00,19.85,19.91,19.78,19.87,101100.0,17.5426,17.5957,17.4808,17.5603,101100.0
2009-03-03 14:10:00,19.86,20.12,19.78,20.08,230900.0,17.5515,17.7813,17.4808,17.7459,230900.0
2009-03-03 14:15:00,20.08,20.1,19.91,20.09,104200.0,17.7459,17.7636,17.5957,17.7547,104200.0
2009-03-03 14:20:00,20.08,20.39,20.05,20.37,222500.0,17.7459,18.0199,17.7194,18.0022,222500.0
2009-03-03 14:25:00,20.37,20.39,20.24,20.29,129700.0,18.0022,18.0199,17.8873,17.9315,129700.0
2009-03-03 14:30:00,20.3,20.43,20.28,20.43,127300.0,17.9403,18.0552,17.9227,18.0552,127300.0
2009-03-03 14:35:00,20.43,20.6,20.4,20.59,237600.0,18.0552,18.2055,18.0287,18.1966,237600.0
2009-03-03 14:40:00,20.58,20.73,20.52,20.52,267700.0,18.1878,18.3204,18.1348,18.1348,267700.0
2009-03-03 14:45:00,20.52,20.64,20.42,20.52,119300.0,18.1348,18.2408,18.0464,18.1348,119300.0
2009-03-03 14:50:00,20.5,20.59,20.37,20.5,87300.0,18.1171,18.1966,18.0022,18.1171,87300.0
2009-03-03 14:55:00,20.5,20.63,20.48,20.55,54700.0,18.1171,18.232,18.0994,18.1613,54700.0
2009-03-03 15:00:00,20.54,20.55,20.4,20.45,85500.0,18.1524,18.1613,18.0287,18.0729,85500.0
2009-03-03 15:05:00,20.44,20.48,20.26,20.35,139200.0,18.0641,18.0994,17.905,17.9845,139200.0
2009-03-03 15:10:00,20.35,20.41,20.17,20.18,188500.0,17.9845,18.0376,17.8254,17.8343,188500.0
2009-03-03 15:15:00,20.17,20.26,20.12,20.15,149900.0,17.8254,17.905,17.7813,17.8078,149900.0
2009-03-03 15:20:00,20.15,20.21,19.99,20.06,195900.0,17.8078,17.8608,17.6664,17.7282,195900.0
2009-03-03 15:25:00,20.05,20.08,19.98,20.07,132400.0,17.7194,17.7459,17.6575,17.7371,132400.0
2009-03-03 15:30:00,20.07,20.13,20.03,20.13,100300.0,17.7371,17.7901,17.7017,17.7901,100300.0
2009-03-03 15:35:00,20.12,20.13,20.01,20.02,123300.0,17.7813,17.7901,17.684,17.6929,123300.0
2009-03-03 15:40:00,20.01,20.08,19.98,20.05,218300.0,17.684,17.7459,17.6575,17.7194,218300.0
2009-03-03 15:45:00,20.06,20.08,20.0,20.02,123300.0,17.7282,17.7459,17.6752,17.6929,123300.0
2009-03-03 15:50:00,20.02,20.12,20.01,20.07,109500.0,17.6929,17.7813,17.684,17.7371,109500.0
2009-03-03 15:55:00,20.07,20.1,20.02,20.04,412400.0,17.7371,17.7636,17.6929,17.7106,412400.0
2009-03-04 09:30:00,20.7,20.94,20.13,20.27,192700.0,18.2938,18.5059,17.7901,17.9138,192700.0
2009-03-04 09:35:00,20.28,20.81,20.1,20.57,120300.0,17.9227,18.3911,17.7636,18.179,120300.0
2009-03-04 09:40:00,20.57,20.68,20.25,20.56,61700.0,18.179,18.2762,17.8961,18.1701,61700.0
2009-03-04 09:45:00,20.54,21.09,20.35,20.89,215100.0,18.1524,18.6385,17.9845,18.4618,215100.0
2009-03-04 09:50:00,20.87,20.95,20.64,20.86,131400.0,18.4441,18.5148,18.2408,18.4352,131400.0
2009-03-04 09:55:00,20.84,21.2,20.84,21.0,114400.0,18.4176,18.7357,18.4176,18.559,114400.0
2009-03-04 10:00:00,20.98,21.22,20.82,20.89,119700.0,18.5413,18.7534,18.3999,18.4618,119700.0
2009-03-04 10:05:00,20.87,21.07,20.86,20.93,101200.0,18.4441,18.6208,18.4352,18.4971,101200.0
2009-03-04 10:10:00,20.92,20.93,20.61,20.65,119700.0,18.4883,18.4971,18.2143,18.2497,119700.0
2009-03-04 10:15:00,20.65,20.89,20.6,20.65,70800.0,18.2497,18.4618,18.2055,18.2497,70800.0
2009-03-04 10:20:00,20.63,20.83,20.46,20.83,74800.0,18.232,18.4087,18.0817,18.4087,74800.0
2009-03-04 10:25:00,20.83,21.07,20.7,21.02,56300.0,18.4087,18.6208,18.2938,18.5766,56300.0
2009-03-04 10:30:00,21.01,21.08,20.77,20.81,42900.0,18.5678,18.6297,18.3557,18.3911,42900.0
2009-03-04 10:35:00,20.82,20.83,20.6,20.7,57700.0,18.3999,18.4087,18.2055,18.2938,57700.0
2009-03-04 10:40:00,20.7,20.96,20.66,20.88,76800.0,18.2938,18.5236,18.2585,18.4529,76800.0
2009-03-04 10:45:00,20.87,21.01,20.84,20.84,42500.0,18.4441,18.5678,18.4176,18.4176,42500.0
2009-03-04 10:50:00,20.83,21.04,20.77,20.77,57700.0,18.4087,18.5943,18.3557,18.3557,57700.0
2009-03-04 10:55:00,20.77,20.82,20.58,20.77,80600.0,18.3557,18.3999,18.1878,18.3557,80600.0
2009-03-04 11:00:00,20.75,21.02,20.75,20.77,143300.0,18.338,18.5766,18.338,18.3557,143300.0
2009-03-04 11:05:00,20.76,20.82,20.68,20.68,60700.0,18.3469,18.3999,18.2762,18.2762,60700.0
2009-03-04 11:10:00,20.68,20.8,20.67,20.72,44600.0,18.2762,18.3822,18.2673,18.3115,44600.0
2009-03-04 11:15:00,20.71,20.9,20.64,20.77,112700.0,18.3027,18.4706,18.2408,18.3557,112700.0
2009-03-04 11:20:00,20.75,20.77,20.56,20.63,107900.0,18.338,18.3557,18.1701,18.232,107900.0
2009-03-04 11:25:00,20.63,20.87,20.56,20.86,192200.0,18.232,18.4441,18.1701,18.4352,192200.0
2009-03-04 11:30:00,20.86,21.0,20.86,20.97,94400.0,18.4352,18.559,18.4352,18.5325,94400.0
2009-03-04 11:35:00,20.97,21.05,20.85,20.94,94400.0,18.5325,18.6032,18.4264,18.5059,94400.0
2009-03-04 11:40:00,20.94,20.95,20.84,20.91,23600.0,18.5059,18.5148,18.4176,18.4794,23600.0
2009-03-04 11:45:00,20.92,21.09,20.87,21.07,99700.0,18.4883,18.6385,18.4441,18.6208,99700.0
2009-03-04 11:50:00,21.06,21.2,21.03,21.11,81500.0,18.612,18.7357,18.5855,18.6562,81500.0
2009-03-04 11:55:00,21.12,21.35,21.09,21.16,123700.0,18.665,18.8683,18.6385,18.7004,123700.0
2009-03-04 12:00:00,21.17,21.24,21.06,21.07,62800.0,18.7092,18.7711,18.612,18.6208,62800.0
2009-03-04 12:05:00,21.07,21.07,20.94,20.96,60700.0,18.6208,18.6208,18.5059,18.5236,60700.0
2009-03-04 12:10:00,20.96,20.99,20.92,20.94,26900.0,18.5236,18.5501,18.4883,18.5059,26900.0
2009-03-04 12:15:00,20.94,20.97,20.89,20.89,25800.0,18.5059,18.5325,18.4618,18.4618,25800.0
2009-03-04 12:20:00,20.9,21.0,20.9,20.97,22200.0,18.4706,18.559,18.4706,18.5325,22200.0
2009-03-04 12:25:00,20.98,21.1,20.96,21.07,35700.0,18.5413,18.6473,18.5236,18.6208,35700.0
2009-03-04 12:30:00,21.07,21.19,21.06,21.19,20800.0,18.6208,18.7269,18.612,18.7269,20800.0
2009-03-04 12:35:00,21.18,21.27,21.16,21.27,27500.0,18.718,18.7976,18.7004,18.7976,27500.0
2009-03-04 12:40:00,21.27,21.29,21.05,21.06,29800.0,18.7976,18.8153,18.6032,18.612,29800.0
2009-03-04 12:45:00,21.07,21.09,20.94,20.94,25800.0,18.6208,18.6385,18.5059,18.5059,25800.0
2009-03-04 12:50:00,20.91,20.98,20.89,20.95,25000.0,18.4794,18.5413,18.4618,18.5148,25000.0
2009-03-04 12:55:00,20.95,20.95,20.78,20.87,44900.0,18.5148,18.5148,18.3645,18.4441,44900.0
2009-03-04 13:00:00,20.86,20.88,20.83,20.85,24000.0,18.4352,18.4529,18.4087,18.4264,24000.0
2009-03-04 13:05:00,20.84,20.87,20.76,20.87,19800.0,18.4176,18.4441,18.3469,18.4441,19800.0
2009-03-04 13:10:00,20.87,20.96,20.87,20.89,23200.0,18.4441,18.5236,18.4441,18.4618,23200.0
2009-03-04 13:15:00,20.89,21.05,20.89,21.03,25900.0,18.4618,18.6032,18.4618,18.5855,25900.0
2009-03-04 13:20:00,21.01,21.02,20.95,21.0,10500.0,18.5678,18.5766,18.5148,18.559,10500.0
2009-03-04 13:25:00,21.01,21.01,20.94,20.94,20300.0,18.5678,18.5678,18.5059,18.5059,20300.0
2009-03-04 13:30:00,20.95,21.12,20.95,21.01,22700.0,18.5148,18.665,18.5148,18.5678,22700.0
2009-03-04 13:35:00,21.04,21.08,20.97,21.0,17600.0,18.5943,18.6297,18.5325,18.559,17600.0
2009-03-04 13:40:00,20.99,21.03,20.94,20.95,10100.0,18.5501,18.5855,18.5059,18.5148,10100.0
2009-03-04 13:45:00,20.97,21.13,20.97,21.12,20400.0,18.5325,18.6739,18.5325,18.665,20400.0
2009-03-04 13:50:00,21.12,21.22,21.11,21.16,34700.0,18.665,18.7534,18.6562,18.7004,34700.0
2009-03-04 13:55:00,21.16,21.2,21.1,21.11,21100.0,18.7004,18.7357,18.6473,18.6562,21100.0
2009-03-04 14:00:00,21.1,21.19,21.07,21.18,40800.0,18.6473,18.7269,18.6208,18.718,40800.0
2009-03-04 14:05:00,21.19,21.35,21.19,21.33,119600.0,18.7269,18.8683,18.7269,18.8506,119600.0
2009-03-04 14:10:00,21.34,21.35,21.21,21.24,86200.0,18.8594,18.8683,18.7446,18.7711,86200.0
2009-03-04 14:15:00,21.22,21.49,21.22,21.4,114500.0,18.7534,18.992,18.7534,18.9125,114500.0
2009-03-04 14:20:00,21.4,21.4,21.29,21.36,65000.0,18.9125,18.9125,18.8153,18.8771,65000.0
2009-03-04 14:25:00,21.37,21.47,21.36,21.4,43500.0,18.886,18.9743,18.8771,18.9125,43500.0
2009-03-04 14:30:00,21.39,21.5,21.38,21.48,50200.0,18.9036,19.0009,18.8948,18.9832,50200.0
2009-03-04 14:35:00,21.48,21.68,21.44,21.61,103600.0,18.9832,19.1599,18.9478,19.0981,103600.0
2009-03-04 14:40:00,21.59,21.67,21.54,21.61,60800.0,19.0804,19.1511,19.0362,19.0981,60800.0
2009-03-04 14:45:00,21.62,21.71,21.56,21.56,53900.0,19.1069,19.1864,19.0539,19.0539,53900.0
2009-03-04 14:50:00,21.56,21.66,21.54,21.56,65300.0,19.0539,19.1423,19.0362,19.0539,65300.0
2009-03-04 14:55:00,21.55,21.6,21.49,21.57,67900.0,19.045,19.0892,18.992,19.0627,67900.0
2009-03-04 15:00:00,21.54,21.64,21.53,21.54,33700.0,19.0362,19.1246,19.0274,19.0362,33700.0
2009-03-04 15:05:00,21.55,21.56,21.41,21.51,76700.0,19.045,19.0539,18.9213,19.0097,76700.0
2009-03-04 15:10:00,21.5,21.61,21.48,21.5,62200.0,19.0009,19.0981,18.9832,19.0009,62200.0
2009-03-04 15:15:00,21.5,21.63,21.49,21.59,38500.0,19.0009,19.1157,18.992,19.0804,38500.0
2009-03-04 15:20:00,21.61,21.62,21.44,21.49,87100.0,19.0981,19.1069,18.9478,18.992,87100.0
2009-03-04 15:25:00,21.49,21.56,21.46,21.52,55300.0,18.992,19.0539,18.9655,19.0185,55300.0
2009-03-04 15:30:00,21.52,21.55,21.4,21.4,73400.0,19.0185,19.045,18.9125,18.9125,73400.0
2009-03-04 15:35:00,21.39,21.41,21.25,21.3,124900.0,18.9036,18.9213,18.7799,18.8241,124900.0
2009-03-04 15:40:00,21.29,21.31,21.15,21.22,106200.0,18.8153,18.8329,18.6915,18.7534,106200.0
2009-03-04 15:45:00,21.22,21.23,21.0,21.0,109500.0,18.7534,18.7622,18.559,18.559,109500.0
2009-03-04 15:50:00,21.01,21.06,20.88,20.91,129800.0,18.5678,18.612,18.4529,18.4794,129800.0
2009-03-04 15:55:00,20.91,21.01,20.9,20.98,145300.0,18.4794,18.5678,18.4706,18.5413,145300.0
2009-03-05 09:30:00,20.65,20.65,19.82,20.23,157000.0,18.2497,18.2497,17.5161,17.8785,157000.0
2009-03-05 09:35:00,20.18,20.24,19.81,19.98,140400.0,17.8343,17.8873,17.5073,17.6575,140400.0
2009-03-05 09:40:00,20.0,20.05,19.81,19.86,74300.0,17.6752,17.7194,17.5073,17.5515,74300.0
2009-03-05 09:45:00,19.87,19.97,19.57,19.66,127100.0,17.5603,17.6487,17.2952,17.3747,127100.0
2009-03-05 09:50:00,19.66,19.79,19.52,19.67,112600.0,17.3747,17.4896,17.251,17.3836,112600.0
2009-03-05 09:55:00,19.66,19.74,19.57,19.61,82800.0,17.3747,17.4454,17.2952,17.3305,82800.0
2009-03-05 10:00:00,19.61,19.98,19.56,19.82,120600.0,17.3305,17.6575,17.2864,17.5161,120600.0
2009-03-05 10:05:00,19.83,19.87,19.7,19.7,47400.0,17.525,17.5603,17.4101,17.4101,47400.0
2009-03-05 10:10:00,19.7,19.72,19.53,19.58,52500.0,17.4101,17.4278,17.2598,17.304,52500.0
2009-03-05 10:15:00,19.58,19.79,19.54,19.66,62400.0,17.304,17.4896,17.2687,17.3747,62400.0
2009-03-05 10:20:00,19.66,19.74,19.53,19.73,56500.0,17.3747,17.4454,17.2598,17.4366,56500.0
2009-03-05 10:25:00,19.72,19.72,19.57,19.58,28100.0,17.4278,17.4278,17.2952,17.304,28100.0
2009-03-05 10:30:00,19.57,19.83,19.56,19.83,77100.0,17.2952,17.525,17.2864,17.525,77100.0
2009-03-05 10:35:00,19.82,19.93,19.74,19.87,110000.0,17.5161,17.6133,17.4454,17.5603,110000.0
2009-03-05 10:40:00,19.87,20.11,19.87,20.01,154700.0,17.5603,17.7724,17.5603,17.684,154700.0
2009-03-05 10:45:00,20.01,20.05,20.0,20.01,100200.0,17.684,17.7194,17.6752,17.684,100200.0
2009-03-05 10:50:00,20.02,20.09,19.82,19.84,111800.0,17.6929,17.7547,17.5161,17.5338,111800.0
2009-03-05 10:55:00,19.83,19.88,19.66,19.7,35300.0,17.525,17.5692,17.3747,17.4101,35300.0
2009-03-05 11:00:00,19.68,19.93,19.67,19.83,42800.0,17.3924,17.6133,17.3836,17.525,42800.0
2009-03-05 11:05:00,19.84,19.92,19.8,19.92,38800.0,17.5338,17.6045,17.4985,17.6045,38800.0
2009-03-05 11:10:00,19.92,19.95,19.83,19.83,33300.0,17.6045,17.631,17.525,17.525,33300.0
2009-03-05 11:15:00,19.83,19.84,19.43,19.56,125200.0,17.525,17.5338,17.1715,17.2864,125200.0
2009-03-05 11:20:00,19.56,19.56,19.46,19.48,63200.0,17.2864,17.2864,17.198,17.2157,63200.0
2009-03-05 11:25:00,19.48,19.48,19.25,19.26,84900.0,17.2157,17.2157,17.0124,17.0212,84900.0
2009-03-05 11:30:00,19.26,19.36,19.19,19.31,51700.0,17.0212,17.1096,16.9594,17.0654,51700.0
2009-03-05 11:35:00,19.31,19.34,19.21,19.23,39100.0,17.0654,17.0919,16.977,16.9947,39100.0
2009-03-05 11:40:00,19.23,19.23,19.12,19.2,32800.0,16.9947,16.9947,16.8975,16.9682,32800.0
2009-03-05 11:45:00,19.2,19.24,19.15,19.22,34000.0,16.9682,17.0036,16.924,16.9859,34000.0
2009-03-05 11:50:00,19.22,19.28,19.2,19.24,64900.0,16.9859,17.0389,16.9682,17.0036,64900.0
2009-03-05 11:55:00,19.24,19.32,19.21,19.27,59900.0,17.0036,17.0743,16.977,17.0301,59900.0
2009-03-05 12:00:00,19.24,19.29,19.15,19.21,40900.0,17.0036,17.0477,16.924,16.977,40900.0
2009-03-05 12:05:00,19.21,19.25,19.19,19.23,44300.0,16.977,17.0124,16.9594,16.9947,44300.0
2009-03-05 12:10:00,19.23,19.24,19.13,19.21,68500.0,16.9947,17.0036,16.9063,16.977,68500.0
2009-03-05 12:15:00,19.22,19.35,19.2,19.33,31800.0,16.9859,17.1008,16.9682,17.0831,31800.0
2009-03-05 12:20:00,19.32,19.37,19.23,19.3,58700.0,17.0743,17.1184,16.9947,17.0566,58700.0
2009-03-05 12:25:00,19.3,19.4,19.28,19.39,44900.0,17.0566,17.145,17.0389,17.1361,44900.0
2009-03-05 12:30:00,19.39,19.4,19.23,19.29,106200.0,17.1361,17.145,16.9947,17.0477,106200.0
2009-03-05 12:35:00,19.29,19.32,19.24,19.31,19600.0,17.0477,17.0743,17.0036,17.0654,19600.0
2009-03-05 12:40:00,19.3,19.36,19.27,19.35,20100.0,17.0566,17.1096,17.0301,17.1008,20100.0
2009-03-05 12:45:00,19.35,19.36,19.2,19.24,32500.0,17.1008,17.1096,16.9682,17.0036,32500.0
2009-03-05 12:50:00,19.24,19.26,19.19,19.21,38100.0,17.0036,17.0212,16.9594,16.977,38100.0
2009-03-05 12:55:00,19.19,19.23,19.14,19.23,58000.0,16.9594,16.9947,16.9152,16.9947,58000.0
2009-03-05 13:00:00,19.23,19.28,19.18,19.24,51400.0,16.9947,17.0389,16.9505,17.0036,51400.0
2009-03-05 13:05:00,19.24,19.38,19.23,19.34,33500.0,17.0036,17.1273,16.9947,17.0919,33500.0
2009-03-05 13:10:00,19.34,19.54,19.34,19.48,61300.0,17.0919,17.2687,17.0919,17.2157,61300.0
2009-03-05 13:15:00,19.49,19.54,19.41,19.53,33800.0,17.2245,17.2687,17.1538,17.2598,33800.0
2009-03-05 13:20:00,19.52,19.52,19.29,19.31,49800.0,17.251,17.251,17.0477,17.0654,49800.0
2009-03-05 13:25:00,19.32,19.41,19.3,19.41,15700.0,17.0743,17.1538,17.0566,17.1538,15700.0
2009-03-05 13:30:00,19.41,19.43,19.33,19.36,23200.0,17.1538,17.1715,17.0831,17.1096,23200.0
2009-03-05 13:35:00,19.35,19.35,19.25,19.26,57200.0,17.1008,17.1008,17.0124,17.0212,57200.0
2009-03-05 13:40:00,19.27,19.33,19.21,19.22,46200.0,17.0301,17.0831,16.977,16.9859,46200.0
2009-03-05 13:45:00,19.22,19.31,19.2,19.21,27000.0,16.9859,17.0654,16.9682,16.977,27000.0
2009-03-05 13:50:00,19.19,19.19,19.02,19.11,52900.0,16.9594,16.9594,16.8091,16.8887,52900.0
2009-03-05 13:55:00,19.11,19.23,19.05,19.15,27400.0,16.8887,16.9947,16.8356,16.924,27400.0
2009-03-05 14:00:00,19.16,19.17,19.11,19.12,17300.0,16.9329,16.9417,16.8887,16.8975,17300.0
2009-03-05 14:05:00,19.13,19.16,19.08,19.16,30000.0,16.9063,16.9329,16.8621,16.9329,30000.0
2009-03-05 14:10:00,19.16,19.17,19.04,19.08,40600.0,16.9329,16.9417,16.8268,16.8621,40600.0
2009-03-05 14:15:00,19.07,19.12,19.05,19.07,72500.0,16.8533,16.8975,16.8356,16.8533,72500.0
2009-03-05 14:20:00,19.08,19.08,18.88,18.92,59500.0,16.8621,16.8621,16.6854,16.7207,59500.0
2009-03-05 14:25:00,18.92,18.98,18.88,18.91,31400.0,16.7207,16.7738,16.6854,16.7119,31400.0
2009-03-05 14:30:00,18.91,19.03,18.86,19.03,56000.0,16.7119,16.818,16.6677,16.818,56000.0
2009-03-05 14:35:00,19.02,19.1,18.99,18.99,70300.0,16.8091,16.8798,16.7826,16.7826,70300.0
2009-03-05 14:40:00,18.99,19.03,18.96,19.0,29900.0,16.7826,16.818,16.7561,16.7914,29900.0
2009-03-05 14:45:00,19.0,19.06,18.9,18.97,43900.0,16.7914,16.8445,16.7031,16.7649,43900.0
2009-03-05 14:50:00,18.97,18.97,18.75,18.75,135200.0,16.7649,16.7649,16.5705,16.5705,135200.0
2009-03-05 14:55:00,18.76,18.82,18.59,18.62,121200.0,16.5793,16.6324,16.4291,16.4556,121200.0
2009-03-05 15:00:00,18.62,18.76,18.6,18.72,67000.0,16.4556,16.5793,16.4379,16.544,67000.0
2009-03-05 15:05:00,18.72,18.87,18.7,18.84,57400.0,16.544,16.6766,16.5263,16.65,57400.0
2009-03-05 15:10:00,18.84,18.97,18.83,18.89,79600.0,16.65,16.7649,16.6412,16.6942,79600.0
2009-03-05 15:15:00,18.91,18.93,18.64,18.66,132200.0,16.7119,16.7296,16.4733,16.491,132200.0
2009-03-05 15:20:00,18.68,18.86,18.62,18.73,262400.0,16.5086,16.6677,16.4556,16.5528,262400.0
2009-03-05 15:25:00,18.72,18.83,18.63,18.8,123000.0,16.544,16.6412,16.4645,16.6147,123000.0
2009-03-05 15:30:00,18.78,18.82,18.7,18.72,188100.0,16.597,16.6324,16.5263,16.544,188100.0
2009-03-05 15:35:00,18.71,18.74,18.57,18.63,144600.0,16.5352,16.5617,16.4114,16.4645,144600.0
2009-03-05 15:40:00,18.62,18.72,18.57,18.64,173000.0,16.4556,16.544,16.4114,16.4733,173000.0
2009-03-05 15:45:00,18.64,18.84,18.63,18.84,133600.0,16.4733,16.65,16.4645,16.65,133600.0
2009-03-05 15:50:00,18.83,18.83,18.72,18.82,135400.0,16.6412,16.6412,16.544,16.6324,135400.0
2009-03-05 15:55:00,18.82,18.84,18.71,18.77,207100.0,16.6324,16.65,16.5352,16.5882,207100.0
2009-03-06 09:30:00,19.22,19.64,18.78,18.83,88600.0,16.9859,17.3571,16.597,16.6412,88600.0
2009-03-06 09:35:00,18.83,18.94,18.7,18.76,101300.0,16.6412,16.7384,16.5263,16.5793,101300.0
2009-03-06 09:40:00,18.75,19.35,18.6,19.32,209500.0,16.5705,17.1008,16.4379,17.0743,209500.0
2009-03-06 09:45:00,19.32,19.58,19.31,19.57,186600.0,17.0743,17.304,17.0654,17.2952,186600.0
2009-03-06 09:50:00,19.55,19.59,19.48,19.55,94400.0,17.2775,17.3129,17.2157,17.2775,94400.0
2009-03-06 09:55:00,19.55,19.56,19.36,19.46,125600.0,17.2775,17.2864,17.1096,17.198,125600.0
2009-03-06 10:00:00,19.48,19.56,19.25,19.27,95600.0,17.2157,17.2864,17.0124,17.0301,95600.0
2009-03-06 10:05:00,19.3,19.48,19.28,19.47,37200.0,17.0566,17.2157,17.0389,17.2068,37200.0
2009-03-06 10:10:00,19.47,19.51,19.4,19.45,69300.0,17.2068,17.2422,17.145,17.1891,69300.0
2009-03-06 10:15:00,19.43,19.43,19.13,19.26,72300.0,17.1715,17.1715,16.9063,17.0212,72300.0
2009-03-06 10:20:00,19.26,19.44,19.2,19.42,49400.0,17.0212,17.1803,16.9682,17.1626,49400.0
2009-03-06 10:25:00,19.41,19.58,19.4,19.55,53000.0,17.1538,17.304,17.145,17.2775,53000.0
2009-03-06 10:30:00,19.54,19.55,19.35,19.38,34500.0,17.2687,17.2775,17.1008,17.1273,34500.0
2009-03-06 10:35:00,19.37,19.41,19.14,19.22,45500.0,17.1184,17.1538,16.9152,16.9859,45500.0
2009-03-06 10:40:00,19.21,19.4,19.21,19.38,38100.0,16.977,17.145,16.977,17.1273,38100.0
2009-03-06 10:45:00,19.37,19.43,19.18,19.24,55300.0,17.1184,17.1715,16.9505,17.0036,55300.0
2009-03-06 10:50:00,19.24,19.29,19.12,19.17,47000.0,17.0036,17.0477,16.8975,16.9417,47000.0
2009-03-06 10:55:00,19.16,19.27,19.06,19.11,37500.0,16.9329,17.0301,16.8445,16.8887,37500.0
2009-03-06 11:00:00,19.13,19.23,19.08,19.18,53500.0,16.9063,16.9947,16.8621,16.9505,53500.0
2009-03-06 11:05:00,19.19,19.19,19.08,19.11,47600.0,16.9594,16.9594,16.8621,16.8887,47600.0
2009-03-06 11:10:00,19.12,19.37,19.12,19.29,59600.0,16.8975,17.1184,16.8975,17.0477,59600.0
2009-03-06 11:15:00,19.29,19.38,19.23,19.27,57900.0,17.0477,17.1273,16.9947,17.0301,57900.0
2009-03-06 11:20:00,19.27,19.29,19.15,19.15,53400.0,17.0301,17.0477,16.924,16.924,53400.0
2009-03-06 11:25:00,19.14,19.22,19.09,19.16,50100.0,16.9152,16.9859,16.871,16.9329,50100.0
2009-03-06 11:30:00,19.17,19.43,19.15,19.42,56600.0,16.9417,17.1715,16.924,17.1626,56600.0
2009-03-06 11:35:00,19.42,19.52,19.37,19.38,44200.0,17.1626,17.251,17.1184,17.1273,44200.0
2009-03-06 11:40:00,19.39,19.4,19.22,19.31,53400.0,17.1361,17.145,16.9859,17.0654,53400.0
2009-03-06 11:45:00,19.31,19.39,19.28,19.34,61800.0,17.0654,17.1361,17.0389,17.0919,61800.0
2009-03-06 11:50:00,19.34,19.44,19.29,19.44,74200.0,17.0919,17.1803,17.0477,17.1803,74200.0
2009-03-06 11:55:00,19.41,19.58,19.41,19.49,32800.0,17.1538,17.304,17.1538,17.2245,32800.0
2009-03-06 12:00:00,19.49,19.67,19.49,19.63,61100.0,17.2245,17.3836,17.2245,17.3482,61100.0
2009-03-06 12:05:00,19.62,19.79,19.6,19.73,71500.0,17.3394,17.4896,17.3217,17.4366,71500.0
2009-03-06 12:10:00,19.74,19.74,19.59,19.65,41900.0,17.4454,17.4454,17.3129,17.3659,41900.0
2009-03-06 12:15:00,19.66,19.77,19.59,19.67,65100.0,17.3747,17.4719,17.3129,17.3836,65100.0
2009-03-06 12:20:00,19.65,19.84,19.59,19.65,63600.0,17.3659,17.5338,17.3129,17.3659,63600.0
2009-03-06 12:25:00,19.64,19.73,19.6,19.62,34100.0,17.3571,17.4366,17.3217,17.3394,34100.0
2009-03-06 12:30:00,19.62,19.64,19.58,19.6,37300.0,17.3394,17.3571,17.304,17.3217,37300.0
2009-03-06 12:35:00,19.6,19.6,19.48,19.53,20300.0,17.3217,17.3217,17.2157,17.2598,20300.0
2009-03-06 12:40:00,19.54,19.54,19.3,19.31,74500.0,17.2687,17.2687,17.0566,17.0654,74500.0
2009-03-06 12:45:00,19.31,19.32,19.2,19.22,37400.0,17.0654,17.0743,16.9682,16.9859,37400.0
2009-03-06 12:50:00,19.22,19.32,19.22,19.29,35800.0,16.9859,17.0743,16.9859,17.0477,35800.0
2009-03-06 12:55:00,19.29,19.46,19.22,19.46,22900.0,17.0477,17.198,16.9859,17.198,22900.0
2009-03-06 13:00:00,19.46,19.49,19.43,19.47,42900.0,17.198,17.2245,17.1715,17.2068,42900.0
2009-03-06 13:05:00,19.47,19.47,19.41,19.46,41000.0,17.2068,17.2068,17.1538,17.198,41000.0
2009-03-06 13:10:00,19.46,19.57,19.43,19.44,72700.0,17.198,17.2952,17.1715,17.1803,72700.0
2009-03-06 13:15:00,19.45,19.54,19.34,19.36,48100.0,17.1891,17.2687,17.0919,17.1096,48100.0
2009-03-06 13:20:00,19.36,19.42,19.28,19.35,58800.0,17.1096,17.1626,17.0389,17.1008,58800.0
2009-03-06 13:25:00,19.34,19.42,19.3,19.38,41200.0,17.0919,17.1626,17.0566,17.1273,41200.0
2009-03-06 13:30:00,19.38,19.39,19.09,19.25,78800.0,17.1273,17.1361,16.871,17.0124,78800.0
2009-03-06 13:35:00,19.25,19.33,19.13,19.18,38800.0,17.0124,17.0831,16.9063,16.9505,38800.0
2009-03-06 13:40:00,19.17,19.2,19.05,19.19,63500.0,16.9417,16.9682,16.8356,16.9594,63500.0
2009-03-06 13:45:00,19.18,19.21,19.13,19.2,39300.0,16.9505,16.977,16.9063,16.9682,39300.0
2009-03-06 13:50:00,19.2,19.34,19.17,19.33,37200.0,16.9682,17.0919,16.9417,17.0831,37200.0
2009-03-06 13:55:00,19.33,19.4,19.26,19.35,50900.0,17.0831,17.145,17.0212,17.1008,50900.0
2009-03-06 14:00:00,19.35,19.52,19.3,19.31,84000.0,17.1008,17.251,17.0566,17.0654,84000.0
2009-03-06 14:05:00,19.3,19.46,19.21,19.38,106100.0,17.0566,17.198,16.977,17.1273,106100.0
2009-03-06 14:10:00,19.39,19.39,19.15,19.19,68200.0,17.1361,17.1361,16.924,16.9594,68200.0
2009-03-06 14:15:00,19.19,19.19,19.0,19.08,102500.0,16.9594,16.9594,16.7914,16.8621,102500.0
2009-03-06 14:20:00,19.11,19.13,19.03,19.09,47800.0,16.8887,16.9063,16.818,16.871,47800.0
2009-03-06 14:25:00,19.08,19.26,19.06,19.25,49000.0,16.8621,17.0212,16.8445,17.0124,49000.0
2009-03-06 14:30:00,19.25,19.28,19.11,19.15,55500.0,17.0124,17.0389,16.8887,16.924,55500.0
2009-03-06 14:35:00,19.16,19.23,19.07,19.14,58000.0,16.9329,16.9947,16.8533,16.9152,58000.0
2009-03-06 14:40:00,19.15,19.15,18.97,19.04,85300.0,16.924,16.924,16.7649,16.8268,85300.0
2009-03-06 14:45:00,19.04,19.11,18.96,19.01,65900.0,16.8268,16.8887,16.7561,16.8003,65900.0
2009-03-06 14:50:00,19.0,19.09,18.99,19.05,39600.0,16.7914,16.871,16.7826,16.8356,39600.0
2009-03-06 14:55:00,19.05,19.07,18.91,18.97,55000.0,16.8356,16.8533,16.7119,16.7649,55000.0
2009-03-06 15:00:00,18.96,19.02,18.88,18.93,79900.0,16.7561,16.8091,16.6854,16.7296,79900.0
2009-03-06 15:05:00,18.92,18.98,18.87,18.93,63600.0,16.7207,16.7738,16.6766,16.7296,63600.0
2009-03-06 15:10:00,18.94,18.98,18.89,18.95,60800.0,16.7384,16.7738,16.6942,16.7473,60800.0
2009-03-06 15:15:00,18.95,19.05,18.93,19.0,66200.0,16.7473,16.8356,16.7296,16.7914,66200.0
2009-03-06 15:20:00,18.99,19.01,18.92,18.97,64000.0,16.7826,16.8003,16.7207,16.7649,64000.0
2009-03-06 15:25:00,18.96,19.04,18.92,18.97,74500.0,16.7561,16.8268,16.7207,16.7649,74500.0
2009-03-06 15:30:00,18.97,19.17,18.97,19.17,104500.0,16.7649,16.9417,16.7649,16.9417,104500.0
2009-03-06 15:35:00,19.16,19.32,19.09,19.14,128700.0,16.9329,17.0743,16.871,16.9152,128700.0
2009-03-06 15:40:00,19.14,19.41,19.13,19.37,174000.0,16.9152,17.1538,16.9063,17.1184,174000.0
2009-03-06 15:45:00,19.36,19.5,19.28,19.42,200100.0,17.1096,17.2333,17.0389,17.1626,200100.0
2009-03-06 15:50:00,19.41,19.5,19.36,19.45,178700.0,17.1538,17.2333,17.1096,17.1891,178700.0
2009-03-06 15:55:00,19.45,19.58,19.43,19.53,231800.0,17.1891,17.304,17.1715,17.2598,231800.0
2009-03-09 09:30:00,19.4,19.42,18.75,19.07,113000.0,17.145,17.1626,16.5705,16.8533,113000.0
2009-03-09 09:35:00,19.05,19.16,18.66,18.77,124600.0,16.8356,16.9329,16.491,16.5882,124600.0
2009-03-09 09:40:00,18.78,19.01,18.75,18.93,50800.0,16.597,16.8003,16.5705,16.7296,50800.0
2009-03-09 09:45:00,18.94,19.49,18.92,19.44,70200.0,16.7384,17.2245,16.7207,17.1803,70200.0
2009-03-09 09:50:00,19.48,19.88,19.47,19.85,128000.0,17.2157,17.5692,17.2068,17.5426,128000.0
2009-03-09 09:55:00,19.85,19.9,19.62,19.67,197500.0,17.5426,17.5868,17.3394,17.3836,197500.0
2009-03-09 10:00:00,19.67,20.05,19.67,20.01,160800.0,17.3836,17.7194,17.3836,17.684,160800.0
2009-03-09 10:05:00,20.01,20.38,20.0,20.37,178400.0,17.684,18.011,17.6752,18.0022,178400.0
2009-03-09 10:10:00,20.37,20.54,20.33,20.47,147600.0,18.0022,18.1524,17.9669,18.0906,147600.0
2009-03-09 10:15:00,20.46,20.68,20.44,20.67,157200.0,18.0817,18.2762,18.0641,18.2673,157200.0
2009-03-09 10:20:00,20.67,20.76,20.57,20.66,121500.0,18.2673,18.3469,18.179,18.2585,121500.0
2009-03-09 10:25:00,20.65,20.73,20.54,20.67,88400.0,18.2497,18.3204,18.1524,18.2673,88400.0
2009-03-09 10:30:00,20.69,20.82,20.53,20.66,86200.0,18.285,18.3999,18.1436,18.2585,86200.0
2009-03-09 10:35:00,20.65,20.67,20.45,20.62,110800.0,18.2497,18.2673,18.0729,18.2231,110800.0
2009-03-09 10:40:00,20.6,20.73,20.5,20.64,77900.0,18.2055,18.3204,18.1171,18.2408,77900.0
2009-03-09 10:45:00,20.64,20.74,20.56,20.56,57700.0,18.2408,18.3292,18.1701,18.1701,57700.0
2009-03-09 10:50:00,20.56,20.64,20.42,20.48,128100.0,18.1701,18.2408,18.0464,18.0994,128100.0
2009-03-09 10:55:00,20.48,20.48,20.21,20.21,92900.0,18.0994,18.0994,17.8608,17.8608,92900.0
2009-03-09 11:00:00,20.21,20.58,20.2,20.4,106300.0,17.8608,18.1878,17.852,18.0287,106300.0
2009-03-09 11:05:00,20.4,20.56,20.38,20.51,140500.0,18.0287,18.1701,18.011,18.1259,140500.0
2009-03-09 11:10:00,20.51,20.58,20.45,20.58,52000.0,18.1259,18.1878,18.0729,18.1878,52000.0
2009-03-09 11:15:00,20.57,20.65,20.35,20.42,64200.0,18.179,18.2497,17.9845,18.0464,64200.0
2009-03-09 11:20:00,20.42,20.43,20.25,20.35,62500.0,18.0464,18.0552,17.8961,17.9845,62500.0
2009-03-09 11:25:00,20.34,20.55,20.34,20.45,29500.0,17.9757,18.1613,17.9757,18.0729,29500.0
2009-03-09 11:30:00,20.45,20.63,20.45,20.59,95200.0,18.0729,18.232,18.0729,18.1966,95200.0
2009-03-09 11:35:00,20.59,20.63,20.4,20.5,62100.0,18.1966,18.232,18.0287,18.1171,62100.0
2009-03-09 11:40:00,20.47,20.59,20.39,20.57,58800.0,18.0906,18.1966,18.0199,18.179,58800.0
2009-03-09 11:45:00,20.59,20.66,20.55,20.61,45500.0,18.1966,18.2585,18.1613,18.2143,45500.0
2009-03-09 11:50:00,20.6,20.61,20.48,20.48,99500.0,18.2055,18.2143,18.0994,18.0994,99500.0
2009-03-09 11:55:00,20.47,20.55,20.43,20.52,54500.0,18.0906,18.1613,18.0552,18.1348,54500.0
2009-03-09 12:00:00,20.52,20.52,20.47,20.51,31300.0,18.1348,18.1348,18.0906,18.1259,31300.0
2009-03-09 12:05:00,20.51,20.52,20.46,20.5,22300.0,18.1259,18.1348,18.0817,18.1171,22300.0
2009-03-09 12:10:00,20.5,20.62,20.49,20.54,28600.0,18.1171,18.2231,18.1083,18.1524,28600.0
2009-03-09 12:15:00,20.55,20.56,20.5,20.53,29700.0,18.1613,18.1701,18.1171,18.1436,29700.0
2009-03-09 12:20:00,20.54,20.62,20.51,20.57,28800.0,18.1524,18.2231,18.1259,18.179,28800.0
2009-03-09 12:25:00,20.56,20.57,20.43,20.47,49100.0,18.1701,18.179,18.0552,18.0906,49100.0
2009-03-09 12:30:00,20.47,20.57,20.44,20.57,22300.0,18.0906,18.179,18.0641,18.179,22300.0
2009-03-09 12:35:00,20.56,20.59,20.28,20.28,35100.0,18.1701,18.1966,17.9227,17.9227,35100.0
2009-03-09 12:40:00,20.27,20.38,20.27,20.35,55400.0,17.9138,18.011,17.9138,17.9845,55400.0
2009-03-09 12:45:00,20.35,20.38,20.29,20.32,24000.0,17.9845,18.011,17.9315,17.958,24000.0
2009-03-09 12:50:00,20.32,20.37,20.3,20.31,19800.0,17.958,18.0022,17.9403,17.9492,19800.0
2009-03-09 12:55:00,20.31,20.34,20.3,20.3,29600.0,17.9492,17.9757,17.9403,17.9403,29600.0
2009-03-09 13:00:00,20.3,20.31,20.25,20.3,59800.0,17.9403,17.9492,17.8961,17.9403,59800.0
2009-03-09 13:05:00,20.3,20.3,20.1,20.12,85000.0,17.9403,17.9403,17.7636,17.7813,85000.0
2009-03-09 13:10:00,20.12,20.21,20.08,20.2,57500.0,17.7813,17.8608,17.7459,17.852,57500.0
2009-03-09 13:15:00,20.2,20.31,20.19,20.3,45100.0,17.852,17.9492,17.8431,17.9403,45100.0
2009-03-09 13:20:00,20.31,20.33,20.22,20.23,44900.0,17.9492,17.9669,17.8696,17.8785,44900.0
2009-03-09 13:25:00,20.23,20.29,20.19,20.22,24000.0,17.8785,17.9315,17.8431,17.8696,24000.0
2009-03-09 13:30:00,20.21,20.25,20.18,20.25,33300.0,17.8608,17.8961,17.8343,17.8961,33300.0
2009-03-09 13:35:00,20.26,20.28,20.12,20.13,39400.0,17.905,17.9227,17.7813,17.7901,39400.0
2009-03-09 13:40:00,20.12,20.23,20.09,20.15,29000.0,17.7813,17.8785,17.7547,17.8078,29000.0
2009-03-09 13:45:00,20.15,20.26,20.11,20.24,20300.0,17.8078,17.905,17.7724,17.8873,20300.0
2009-03-09 13:50:00,20.26,20.35,20.22,20.22,23600.0,17.905,17.9845,17.8696,17.8696,23600.0
2009-03-09 13:55:00,20.21,20.24,20.12,20.14,31200.0,17.8608,17.8873,17.7813,17.7989,31200.0
2009-03-09 14:00:00,20.15,20.3,20.07,20.28,53800.0,17.8078,17.9403,17.7371,17.9227,53800.0
2009-03-09 14:05:00,20.28,20.34,20.23,20.25,22600.0,17.9227,17.9757,17.8785,17.8961,22600.0
2009-03-09 14:10:00,20.24,20.42,20.23,20.29,62900.0,17.8873,18.0464,17.8785,17.9315,62900.0
2009-03-09 14:15:00,20.29,20.36,20.25,20.32,44200.0,17.9315,17.9934,17.8961,17.958,44200.0
2009-03-09 14:20:00,20.3,20.33,20.12,20.2,72600.0,17.9403,17.9669,17.7813,17.852,72600.0
2009-03-09 14:25:00,20.19,20.23,20.15,20.2,36100.0,17.8431,17.8785,17.8078,17.852,36100.0
2009-03-09 14:30:00,20.22,20.23,20.09,20.1,33400.0,17.8696,17.8785,17.7547,17.7636,33400.0
2009-03-09 14:35:00,20.09,20.13,20.0,20.08,50500.0,17.7547,17.7901,17.6752,17.7459,50500.0
2009-03-09 14:40:00,20.08,20.14,20.03,20.06,38700.0,17.7459,17.7989,17.7017,17.7282,38700.0
2009-03-09 14:45:00,20.06,20.11,20.0,20.01,65500.0,17.7282,17.7724,17.6752,17.684,65500.0
2009-03-09 14:50:00,20.01,20.05,19.98,20.02,88500.0,17.684,17.7194,17.6575,17.6929,88500.0
2009-03-09 14:55:00,20.02,20.03,19.93,19.95,57000.0,17.6929,17.7017,17.6133,17.631,57000.0
2009-03-09 15:00:00,19.96,20.01,19.88,19.95,60900.0,17.6399,17.684,17.5692,17.631,60900.0
2009-03-09 15:05:00,19.95,19.97,19.82,19.97,68000.0,17.631,17.6487,17.5161,17.6487,68000.0
2009-03-09 15:10:00,19.97,19.98,19.83,19.89,93300.0,17.6487,17.6575,17.525,17.578,93300.0
2009-03-09 15:15:00,19.89,19.89,19.76,19.84,93100.0,17.578,17.578,17.4631,17.5338,93100.0
2009-03-09 15:20:00,19.83,19.89,19.78,19.88,54400.0,17.525,17.578,17.4808,17.5692,54400.0
2009-03-09 15:25:00,19.89,20.0,19.85,19.92,95500.0,17.578,17.6752,17.5426,17.6045,95500.0
2009-03-09 15:30:00,19.91,20.0,19.88,19.94,66000.0,17.5957,17.6752,17.5692,17.6222,66000.0
2009-03-09 15:35:00,19.94,20.0,19.86,19.87,111000.0,17.6222,17.6752,17.5515,17.5603,111000.0
2009-03-09 15:40:00,19.87,19.98,19.87,19.96,66800.0,17.5603,17.6575,17.5603,17.6399,66800.0
2009-03-09 15:45:00,19.96,19.96,19.8,19.83,124600.0,17.6399,17.6399,17.4985,17.525,124600.0
2009-03-09 15:50:00,19.84,20.0,19.82,19.95,116300.0,17.5338,17.6752,17.5161,17.631,116300.0
2009-03-09 15:55:00,19.94,20.02,19.93,19.98,187300.0,17.6222,17.6929,17.6133,17.6575,187300.0
2009-03-10 09:30:00,20.48,21.02,20.29,21.0,108600.0,18.0994,18.5766,17.9315,18.559,108600.0
2009-03-10 09:35:00,20.99,21.16,20.67,21.05,90800.0,18.5501,18.7004,18.2673,18.6032,90800.0
2009-03-10 09:40:00,21.02,21.08,20.77,20.92,52600.0,18.5766,18.6297,18.3557,18.4883,52600.0
2009-03-10 09:45:00,20.93,20.96,20.79,20.83,73000.0,18.4971,18.5236,18.3734,18.4087,73000.0
2009-03-10 09:50:00,20.83,21.07,20.78,20.86,110000.0,18.4087,18.6208,18.3645,18.4352,110000.0
2009-03-10 09:55:00,20.85,20.95,20.81,20.82,88100.0,18.4264,18.5148,18.3911,18.3999,88100.0
2009-03-10 10:00:00,20.81,20.95,20.81,20.86,96900.0,18.3911,18.5148,18.3911,18.4352,96900.0
2009-03-10 10:05:00,20.88,20.94,20.8,20.93,56100.0,18.4529,18.5059,18.3822,18.4971,56100.0
2009-03-10 10:10:00,20.93,21.1,20.93,21.08,42200.0,18.4971,18.6473,18.4971,18.6297,42200.0
2009-03-10 10:15:00,21.06,21.22,21.06,21.11,59900.0,18.612,18.7534,18.612,18.6562,59900.0
2009-03-10 10:20:00,21.12,21.21,20.97,21.21,55000.0,18.665,18.7446,18.5325,18.7446,55000.0
2009-03-10 10:25:00,21.2,21.24,21.09,21.09,50400.0,18.7357,18.7711,18.6385,18.6385,50400.0
2009-03-10 10:30:00,21.11,21.11,20.93,20.94,52800.0,18.6562,18.6562,18.4971,18.5059,52800.0
2009-03-10 10:35:00,20.94,20.96,20.9,20.95,37900.0,18.5059,18.5236,18.4706,18.5148,37900.0
2009-03-10 10:40:00,20.95,20.97,20.89,20.93,51300.0,18.5148,18.5325,18.4618,18.4971,51300.0
2009-03-10 10:45:00,20.93,21.06,20.92,21.0,71300.0,18.4971,18.612,18.4883,18.559,71300.0
2009-03-10 10:50:00,21.0,21.07,20.97,21.07,49900.0,18.559,18.6208,18.5325,18.6208,49900.0
2009-03-10 10:55:00,21.07,21.14,21.05,21.07,47800.0,18.6208,18.6827,18.6032,18.6208,47800.0
2009-03-10 11:00:00,21.06,21.13,21.01,21.1,47900.0,18.612,18.6739,18.5678,18.6473,47900.0
2009-03-10 11:05:00,21.1,21.15,21.07,21.1,58700.0,18.6473,18.6915,18.6208,18.6473,58700.0
2009-03-10 11:10:00,21.11,21.15,21.1,21.13,68800.0,18.6562,18.6915,18.6473,18.6739,68800.0
2009-03-10 11:15:00,21.13,21.22,21.1,21.18,100400.0,18.6739,18.7534,18.6473,18.718,100400.0
2009-03-10 11:20:00,21.17,21.45,21.16,21.37,132300.0,18.7092,18.9567,18.7004,18.886,132300.0
2009-03-10 11:25:00,21.36,21.6,21.36,21.52,93100.0,18.8771,19.0892,18.8771,19.0185,93100.0
2009-03-10 11:30:00,21.53,21.56,21.5,21.52,33900.0,19.0274,19.0539,19.0009,19.0185,33900.0
2009-03-10 11:35:00,21.53,21.56,21.46,21.52,48600.0,19.0274,19.0539,18.9655,19.0185,48600.0
2009-03-10 11:40:00,21.52,21.7,21.5,21.67,80100.0,19.0185,19.1776,19.0009,19.1511,80100.0
2009-03-10 11:45:00,21.66,21.71,21.62,21.66,41600.0,19.1423,19.1864,19.1069,19.1423,41600.0
2009-03-10 11:50:00,21.67,21.74,21.65,21.69,28600.0,19.1511,19.213,19.1334,19.1688,28600.0
2009-03-10 11:55:00,21.69,21.96,21.69,21.92,137900.0,19.1688,19.4074,19.1688,19.372,137900.0
2009-03-10 12:00:00,21.93,21.95,21.78,21.78,61100.0,19.3809,19.3985,19.2483,19.2483,61100.0
2009-03-10 12:05:00,21.78,21.84,21.74,21.75,77900.0,19.2483,19.3013,19.213,19.2218,77900.0
2009-03-10 12:10:00,21.75,21.8,21.72,21.75,44000.0,19.2218,19.266,19.1953,19.2218,44000.0
2009-03-10 12:15:00,21.76,21.81,21.69,21.79,51600.0,19.2306,19.2748,19.1688,19.2571,51600.0
2009-03-10 12:20:00,21.79,21.85,21.72,21.8,91700.0,19.2571,19.3102,19.1953,19.266,91700.0
2009-03-10 12:25:00,21.8,21.91,21.77,21.85,68100.0,19.266,19.3632,19.2395,19.3102,68100.0
2009-03-10 12:30:00,21.84,21.87,21.75,21.78,37500.0,19.3013,19.3278,19.2218,19.2483,37500.0
2009-03-10 12:35:00,21.77,21.86,21.75,21.83,44000.0,19.2395,19.319,19.2218,19.2925,44000.0
2009-03-10 12:40:00,21.82,21.88,21.79,21.81,42600.0,19.2837,19.3367,19.2571,19.2748,42600.0
2009-03-10 12:45:00,21.81,21.82,21.75,21.79,46400.0,19.2748,19.2837,19.2218,19.2571,46400.0
2009-03-10 12:50:00,21.79,21.81,21.63,21.63,19800.0,19.2571,19.2748,19.1157,19.1157,19800.0
2009-03-10 12:55:00,21.63,21.65,21.56,21.58,187300.0,19.1157,19.1334,19.0539,19.0716,187300.0
2009-03-10 13:00:00,21.56,21.63,21.52,21.52,27100.0,19.0539,19.1157,19.0185,19.0185,27100.0
2009-03-10 13:05:00,21.52,21.57,21.51,21.53,22800.0,19.0185,19.0627,19.0097,19.0274,22800.0
2009-03-10 13:10:00,21.51,21.55,21.43,21.52,44300.0,19.0097,19.045,18.939,19.0185,44300.0
2009-03-10 13:15:00,21.52,21.62,21.52,21.61,29500.0,19.0185,19.1069,19.0185,19.0981,29500.0
2009-03-10 13:20:00,21.6,21.6,21.5,21.56,33800.0,19.0892,19.0892,19.0009,19.0539,33800.0
2009-03-10 13:25:00,21.56,21.56,21.45,21.53,39100.0,19.0539,19.0539,18.9567,19.0274,39100.0
2009-03-10 13:30:00,21.52,21.67,21.51,21.67,29700.0,19.0185,19.1511,19.0097,19.1511,29700.0
2009-03-10 13:35:00,21.67,21.67,21.56,21.59,37400.0,19.1511,19.1511,19.0539,19.0804,37400.0
2009-03-10 13:40:00,21.59,21.75,21.58,21.75,32400.0,19.0804,19.2218,19.0716,19.2218,32400.0
2009-03-10 13:45:00,21.75,21.77,21.65,21.66,35900.0,19.2218,19.2395,19.1334,19.1423,35900.0
2009-03-10 13:50:00,21.67,21.68,21.61,21.62,32700.0,19.1511,19.1599,19.0981,19.1069,32700.0
2009-03-10 13:55:00,21.6,21.64,21.55,21.62,29500.0,19.0892,19.1246,19.045,19.1069,29500.0
2009-03-10 14:00:00,21.62,21.64,21.56,21.64,39100.0,19.1069,19.1246,19.0539,19.1246,39100.0
2009-03-10 14:05:00,21.65,21.73,21.57,21.58,35900.0,19.1334,19.2041,19.0627,19.0716,35900.0
2009-03-10 14:10:00,21.58,21.62,21.49,21.51,42200.0,19.0716,19.1069,18.992,19.0097,42200.0
2009-03-10 14:15:00,21.52,21.54,21.46,21.52,56800.0,19.0185,19.0362,18.9655,19.0185,56800.0
2009-03-10 14:20:00,21.52,21.64,21.52,21.64,47800.0,19.0185,19.1246,19.0185,19.1246,47800.0
2009-03-10 14:25:00,21.64,21.74,21.63,21.73,75500.0,19.1246,19.213,19.1157,19.2041,75500.0
2009-03-10 14:30:00,21.74,21.77,21.67,21.74,60800.0,19.213,19.2395,19.1511,19.213,60800.0
2009-03-10 14:35:00,21.74,21.79,21.73,21.78,63700.0,19.213,19.2571,19.2041,19.2483,63700.0
2009-03-10 14:40:00,21.77,21.78,21.66,21.69,44100.0,19.2395,19.2483,19.1423,19.1688,44100.0
2009-03-10 14:45:00,21.7,21.71,21.49,21.52,72000.0,19.1776,19.1864,18.992,19.0185,72000.0
2009-03-10 14:50:00,21.53,21.61,21.53,21.56,48300.0,19.0274,19.0981,19.0274,19.0539,48300.0
2009-03-10 14:55:00,21.56,21.64,21.51,21.63,44900.0,19.0539,19.1246,19.0097,19.1157,44900.0
2009-03-10 15:00:00,21.61,21.63,21.55,21.56,47100.0,19.0981,19.1157,19.045,19.0539,47100.0
2009-03-10 15:05:00,21.57,21.66,21.56,21.65,51200.0,19.0627,19.1423,19.0539,19.1334,51200.0
2009-03-10 15:10:00,21.62,21.65,21.56,21.57,45700.0,19.1069,19.1334,19.0539,19.0627,45700.0
2009-03-10 15:15:00,21.57,21.58,21.52,21.54,57300.0,19.0627,19.0716,19.0185,19.0362,57300.0
2009-03-10 15:20:00,21.53,21.58,21.44,21.49,91000.0,19.0274,19.0716,18.9478,18.992,91000.0
2009-03-10 15:25:00,21.5,21.61,21.46,21.59,94200.0,19.0009,19.0981,18.9655,19.0804,94200.0
2009-03-10 15:30:00,21.58,21.6,21.47,21.48,93800.0,19.0716,19.0892,18.9743,18.9832,93800.0
2009-03-10 15:35:00,21.49,21.54,21.41,21.48,132800.0,18.992,19.0362,18.9213,18.9832,132800.0
2009-03-10 15:40:00,21.48,21.58,21.43,21.47,173100.0,18.9832,19.0716,18.939,18.9743,173100.0
2009-03-10 15:45:00,21.48,21.48,21.39,21.46,101500.0,18.9832,18.9832,18.9036,18.9655,101500.0
2009-03-10 15:50:00,21.46,21.62,21.45,21.58,104700.0,18.9655,19.1069,18.9567,19.0716,104700.0
2009-03-10 15:55:00,21.58,21.64,21.56,21.6,139900.0,19.0716,19.1246,19.0539,19.0892,139900.0
2009-03-11 09:30:00,21.96,21.96,21.21,21.38,82000.0,19.4074,19.4074,18.7446,18.8948,82000.0
2009-03-11 09:35:00,21.41,22.03,21.39,21.9,51700.0,18.9213,19.4692,18.9036,19.3544,51700.0
2009-03-11 09:40:00,21.88,21.91,21.69,21.84,47500.0,19.3367,19.3632,19.1688,19.3013,47500.0
2009-03-11 09:45:00,21.84,22.24,21.84,22.21,60500.0,19.3013,19.6548,19.3013,19.6283,60500.0
2009-03-11 09:50:00,22.22,22.51,22.09,22.5,87900.0,19.6372,19.8934,19.5223,19.8846,87900.0
2009-03-11 09:55:00,22.48,22.48,22.16,22.19,49100.0,19.8669,19.8669,19.5841,19.6106,49100.0
2009-03-11 10:00:00,22.22,22.26,21.99,22.07,35500.0,19.6372,19.6725,19.4339,19.5046,35500.0
2009-03-11 10:05:00,22.06,22.14,22.0,22.0,41800.0,19.4958,19.5665,19.4427,19.4427,41800.0
2009-03-11 10:10:00,22.0,22.08,21.94,22.01,25800.0,19.4427,19.5134,19.3897,19.4516,25800.0
2009-03-11 10:15:00,22.02,22.04,21.96,21.97,22300.0,19.4604,19.4781,19.4074,19.4162,22300.0
2009-03-11 10:20:00,21.97,22.01,21.87,21.99,34800.0,19.4162,19.4516,19.3278,19.4339,34800.0
2009-03-11 10:25:00,22.02,22.16,22.02,22.12,37500.0,19.4604,19.5841,19.4604,19.5488,37500.0
2009-03-11 10:30:00,22.14,22.2,21.97,22.03,26100.0,19.5665,19.6195,19.4162,19.4692,26100.0
2009-03-11 10:35:00,22.03,22.07,21.91,21.98,30200.0,19.4692,19.5046,19.3632,19.4251,30200.0
2009-03-11 10:40:00,21.99,21.99,21.91,21.91,19500.0,19.4339,19.4339,19.3632,19.3632,19500.0
2009-03-11 10:45:00,21.88,21.9,21.82,21.87,22100.0,19.3367,19.3544,19.2837,19.3278,22100.0
2009-03-11 10:50:00,21.87,22.06,21.87,22.05,28400.0,19.3278,19.4958,19.3278,19.4869,28400.0
2009-03-11 10:55:00,22.05,22.05,21.88,21.89,16400.0,19.4869,19.4869,19.3367,19.3455,16400.0
2009-03-11 11:00:00,21.87,21.92,21.82,21.88,30000.0,19.3278,19.372,19.2837,19.3367,30000.0
2009-03-11 11:05:00,21.88,21.93,21.85,21.91,26000.0,19.3367,19.3809,19.3102,19.3632,26000.0
2009-03-11 11:10:00,21.92,21.95,21.75,21.78,36900.0,19.372,19.3985,19.2218,19.2483,36900.0
2009-03-11 11:15:00,21.77,21.91,21.75,21.89,26500.0,19.2395,19.3632,19.2218,19.3455,26500.0
2009-03-11 11:20:00,21.88,21.9,21.77,21.79,33300.0,19.3367,19.3544,19.2395,19.2571,33300.0
2009-03-11 11:25:00,21.79,21.99,21.79,21.95,26400.0,19.2571,19.4339,19.2571,19.3985,26400.0
2009-03-11 11:30:00,21.95,21.97,21.76,21.76,26800.0,19.3985,19.4162,19.2306,19.2306,26800.0
2009-03-11 11:35:00,21.76,21.89,21.75,21.85,32300.0,19.2306,19.3455,19.2218,19.3102,32300.0
2009-03-11 11:40:00,21.82,21.83,21.7,21.71,23200.0,19.2837,19.2925,19.1776,19.1864,23200.0
2009-03-11 11:45:00,21.71,21.75,21.65,21.69,39900.0,19.1864,19.2218,19.1334,19.1688,39900.0
2009-03-11 11:50:00,21.69,21.7,21.63,21.66,31500.0,19.1688,19.1776,19.1157,19.1423,31500.0
2009-03-11 11:55:00,21.66,21.68,21.57,21.64,45900.0,19.1423,19.1599,19.0627,19.1246,45900.0
2009-03-11 12:00:00,21.64,21.66,21.51,21.52,45000.0,19.1246,19.1423,19.0097,19.0185,45000.0
2009-03-11 12:05:00,21.52,21.56,21.42,21.44,66100.0,19.0185,19.0539,18.9301,18.9478,66100.0
2009-03-11 12:10:00,21.44,21.51,21.38,21.45,48300.0,18.9478,19.0097,18.8948,18.9567,48300.0
2009-03-11 12:15:00,21.45,21.48,21.31,21.32,37000.0,18.9567,18.9832,18.8329,18.8418,37000.0
2009-03-11 12:20:00,21.31,21.35,21.25,21.29,54900.0,18.8329,18.8683,18.7799,18.8153,54900.0
2009-03-11 12:25:00,21.28,21.28,21.16,21.24,48700.0,18.8064,18.8064,18.7004,18.7711,48700.0
2009-03-11 12:30:00,21.25,21.35,21.24,21.28,64100.0,18.7799,18.8683,18.7711,18.8064,64100.0
2009-03-11 12:35:00,21.29,21.33,21.23,21.24,88300.0,18.8153,18.8506,18.7622,18.7711,88300.0
2009-03-11 12:40:00,21.24,21.28,21.18,21.27,58400.0,18.7711,18.8064,18.718,18.7976,58400.0
2009-03-11 12:45:00,21.27,21.29,21.19,21.23,58500.0,18.7976,18.8153,18.7269,18.7622,58500.0
2009-03-11 12:50:00,21.24,21.24,21.17,21.18,48800.0,18.7711,18.7711,18.7092,18.718,48800.0
2009-03-11 12:55:00,21.18,21.18,21.0,21.02,55400.0,18.718,18.718,18.559,18.5766,55400.0
2009-03-11 13:00:00,21.02,21.06,20.95,20.98,32000.0,18.5766,18.612,18.5148,18.5413,32000.0
2009-03-11 13:05:00,20.98,21.0,20.95,20.96,30100.0,18.5413,18.559,18.5148,18.5236,30100.0
2009-03-11 13:10:00,20.97,21.06,20.95,21.05,12800.0,18.5325,18.612,18.5148,18.6032,12800.0
2009-03-11 13:15:00,21.04,21.11,21.01,21.05,27100.0,18.5943,18.6562,18.5678,18.6032,27100.0
2009-03-11 13:20:00,21.04,21.08,20.99,21.0,37800.0,18.5943,18.6297,18.5501,18.559,37800.0
2009-03-11 13:25:00,20.99,21.0,20.87,20.97,109800.0,18.5501,18.559,18.4441,18.5325,109800.0
2009-03-11 13:30:00,20.98,21.02,20.92,21.0,47000.0,18.5413,18.5766,18.4883,18.559,47000.0
2009-03-11 13:35:00,21.0,21.16,20.97,21.15,83900.0,18.559,18.7004,18.5325,18.6915,83900.0
2009-03-11 13:40:00,21.18,21.19,21.02,21.12,55500.0,18.718,18.7269,18.5766,18.665,55500.0
2009-03-11 13:45:00,21.14,21.14,21.0,21.03,54300.0,18.6827,18.6827,18.559,18.5855,54300.0
2009-03-11 13:50:00,21.02,21.1,20.9,20.93,52700.0,18.5766,18.6473,18.4706,18.4971,52700.0
2009-03-11 13:55:00,20.93,21.01,20.93,20.96,21400.0,18.4971,18.5678,18.4971,18.5236,21400.0
2009-03-11 14:00:00,20.97,21.06,20.97,21.0,42300.0,18.5325,18.612,18.5325,18.559,42300.0
2009-03-11 14:05:00,21.0,21.01,20.91,20.93,54800.0,18.559,18.5678,18.4794,18.4971,54800.0
2009-03-11 14:10:00,20.94,20.94,20.78,20.82,80300.0,18.5059,18.5059,18.3645,18.3999,80300.0
2009-03-11 14:15:00,20.82,20.82,20.62,20.63,120000.0,18.3999,18.3999,18.2231,18.232,120000.0
2009-03-11 14:20:00,20.63,20.76,20.62,20.69,48400.0,18.232,18.3469,18.2231,18.285,48400.0
2009-03-11 14:25:00,20.7,20.82,20.7,20.82,59300.0,18.2938,18.3999,18.2938,18.3999,59300.0
2009-03-11 14:30:00,20.82,20.83,20.73,20.82,61600.0,18.3999,18.4087,18.3204,18.3999,61600.0
2009-03-11 14:35:00,20.83,20.89,20.79,20.86,34700.0,18.4087,18.4618,18.3734,18.4352,34700.0
2009-03-11 14:40:00,20.86,20.91,20.82,20.85,55900.0,18.4352,18.4794,18.3999,18.4264,55900.0
2009-03-11 14:45:00,20.85,20.96,20.83,20.92,71800.0,18.4264,18.5236,18.4087,18.4883,71800.0
2009-03-11 14:50:00,20.92,20.98,20.89,20.96,54000.0,18.4883,18.5413,18.4618,18.5236,54000.0
2009-03-11 14:55:00,20.95,20.97,20.91,20.92,26500.0,18.5148,18.5325,18.4794,18.4883,26500.0
2009-03-11 15:00:00,20.92,21.08,20.91,21.06,68600.0,18.4883,18.6297,18.4794,18.612,68600.0
2009-03-11 15:05:00,21.06,21.14,21.0,21.14,79900.0,18.612,18.6827,18.559,18.6827,79900.0
2009-03-11 15:10:00,21.14,21.18,21.05,21.15,66900.0,18.6827,18.718,18.6032,18.6915,66900.0
2009-03-11 15:15:00,21.15,21.16,21.04,21.08,59300.0,18.6915,18.7004,18.5943,18.6297,59300.0
2009-03-11 15:20:00,21.09,21.2,21.08,21.18,94900.0,18.6385,18.7357,18.6297,18.718,94900.0
2009-03-11 15:25:00,21.2,21.23,21.01,21.03,131800.0,18.7357,18.7622,18.5678,18.5855,131800.0
2009-03-11 15:30:00,21.03,21.03,20.94,21.01,187500.0,18.5855,18.5855,18.5059,18.5678,187500.0
2009-03-11 15:35:00,21.01,21.04,20.96,21.0,250000.0,18.5678,18.5943,18.5236,18.559,250000.0
2009-03-11 15:40:00,21.0,21.01,20.93,20.98,188200.0,18.559,18.5678,18.4971,18.5413,188200.0
2009-03-11 15:45:00,20.98,21.01,20.82,20.85,236200.0,18.5413,18.5678,18.3999,18.4264,236200.0
2009-03-11 15:50:00,20.85,20.94,20.78,20.79,228900.0,18.4264,18.5059,18.3645,18.3734,228900.0
2009-03-11 15:55:00,20.79,20.82,20.73,20.76,249700.0,18.3734,18.3999,18.3204,18.3469,249700.0
2009-03-12 09:30:00,20.92,21.3,20.92,21.3,67600.0,18.4883,18.8241,18.4883,18.8241,67600.0
2009-03-12 09:35:00,21.33,21.33,20.54,20.55,67400.0,18.8506,18.8506,18.1524,18.1613,67400.0
2009-03-12 09:40:00,20.58,20.81,20.5,20.79,82100.0,18.1878,18.3911,18.1171,18.3734,82100.0
2009-03-12 09:45:00,20.8,21.0,20.59,21.0,53400.0,18.3822,18.559,18.1966,18.559,53400.0
2009-03-12 09:50:00,21.0,21.2,20.99,21.2,63400.0,18.559,18.7357,18.5501,18.7357,63400.0
2009-03-12 09:55:00,21.2,21.4,21.19,21.4,106800.0,18.7357,18.9125,18.7269,18.9125,106800.0
2009-03-12 10:00:00,21.4,21.6,21.38,21.53,85500.0,18.9125,19.0892,18.8948,19.0274,85500.0
2009-03-12 10:05:00,21.53,21.6,21.52,21.6,61200.0,19.0274,19.0892,19.0185,19.0892,61200.0
2009-03-12 10:10:00,21.6,21.75,21.6,21.65,67700.0,19.0892,19.2218,19.0892,19.1334,67700.0
2009-03-12 10:15:00,21.65,21.75,21.58,21.71,88500.0,19.1334,19.2218,19.0716,19.1864,88500.0
2009-03-12 10:20:00,21.72,21.86,21.67,21.8,61500.0,19.1953,19.319,19.1511,19.266,61500.0
2009-03-12 10:25:00,21.8,21.97,21.8,21.95,54300.0,19.266,19.4162,19.266,19.3985,54300.0
2009-03-12 10:30:00,21.95,22.02,21.78,21.88,44500.0,19.3985,19.4604,19.2483,19.3367,44500.0
2009-03-12 10:35:00,21.87,21.94,21.79,21.91,28000.0,19.3278,19.3897,19.2571,19.3632,28000.0
2009-03-12 10:40:00,21.92,22.07,21.87,22.06,48500.0,19.372,19.5046,19.3278,19.4958,48500.0
2009-03-12 10:45:00,22.04,22.16,21.95,22.16,51800.0,19.4781,19.5841,19.3985,19.5841,51800.0
2009-03-12 10:50:00,22.14,22.3,22.14,22.24,158500.0,19.5665,19.7079,19.5665,19.6548,158500.0
2009-03-12 10:55:00,22.23,22.37,22.23,22.25,168200.0,19.646,19.7697,19.646,19.6637,168200.0
2009-03-12 11:00:00,22.25,22.29,22.2,22.21,73900.0,19.6637,19.699,19.6195,19.6283,73900.0
2009-03-12 11:05:00,22.22,22.24,22.1,22.1,77200.0,19.6372,19.6548,19.5311,19.5311,77200.0
2009-03-12 11:10:00,22.09,22.21,22.03,22.2,57800.0,19.5223,19.6283,19.4692,19.6195,57800.0
2009-03-12 11:15:00,22.19,22.45,22.18,22.34,94400.0,19.6106,19.8404,19.6018,19.7432,94400.0
2009-03-12 11:20:00,22.35,22.39,22.21,22.36,42400.0,19.752,19.7874,19.6283,19.7609,42400.0
2009-03-12 11:25:00,22.37,22.37,22.21,22.27,52900.0,19.7697,19.7697,19.6283,19.6813,52900.0
2009-03-12 11:30:00,22.28,22.38,22.21,22.36,43000.0,19.6902,19.7786,19.6283,19.7609,43000.0
2009-03-12 11:35:00,22.35,22.49,22.32,22.44,38300.0,19.752,19.8758,19.7255,19.8316,38300.0
2009-03-12 11:40:00,22.48,22.66,22.46,22.57,71400.0,19.8669,20.026,19.8493,19.9465,71400.0
2009-03-12 11:45:00,22.56,22.66,22.54,22.57,35700.0,19.9376,20.026,19.92,19.9465,35700.0
2009-03-12 11:50:00,22.58,22.68,22.42,22.43,72000.0,19.9553,20.0437,19.8139,19.8227,72000.0
2009-03-12 11:55:00,22.43,22.43,22.36,22.41,58500.0,19.8227,19.8227,19.7609,19.8051,58500.0
2009-03-12 12:00:00,22.42,22.67,22.39,22.61,62600.0,19.8139,20.0349,19.7874,19.9818,62600.0
2009-03-12 12:05:00,22.61,22.74,22.58,22.65,43400.0,19.9818,20.0967,19.9553,20.0172,43400.0
2009-03-12 12:10:00,22.65,22.66,22.56,22.62,36000.0,20.0172,20.026,19.9376,19.9907,36000.0
2009-03-12 12:15:00,22.61,22.74,22.61,22.73,38400.0,19.9818,20.0967,19.9818,20.0879,38400.0
2009-03-12 12:20:00,22.73,22.78,22.54,22.57,47700.0,20.0879,20.1321,19.92,19.9465,47700.0
2009-03-12 12:25:00,22.55,22.69,22.52,22.67,49800.0,19.9288,20.0525,19.9023,20.0349,49800.0
2009-03-12 12:30:00,22.66,22.71,22.6,22.62,23300.0,20.026,20.0702,19.973,19.9907,23300.0
2009-03-12 12:35:00,22.63,22.68,22.6,22.63,45800.0,19.9995,20.0437,19.973,19.9995,45800.0
2009-03-12 12:40:00,22.62,22.68,22.6,22.63,19300.0,19.9907,20.0437,19.973,19.9995,19300.0
2009-03-12 12:45:00,22.64,22.7,22.52,22.62,43400.0,20.0083,20.0614,19.9023,19.9907,43400.0
2009-03-12 12:50:00,22.64,22.74,22.54,22.73,38200.0,20.0083,20.0967,19.92,20.0879,38200.0
2009-03-12 12:55:00,22.73,22.8,22.71,22.75,72100.0,20.0879,20.1497,20.0702,20.1056,72100.0
2009-03-12 13:00:00,22.75,22.81,22.59,22.63,60300.0,20.1056,20.1586,19.9641,19.9995,60300.0
2009-03-12 13:05:00,22.63,22.67,22.57,22.66,75100.0,19.9995,20.0349,19.9465,20.026,75100.0
2009-03-12 13:10:00,22.64,22.71,22.64,22.71,28400.0,20.0083,20.0702,20.0083,20.0702,28400.0
2009-03-12 13:15:00,22.71,22.75,22.67,22.72,22200.0,20.0702,20.1056,20.0349,20.079,22200.0
2009-03-12 13:20:00,22.72,22.76,22.68,22.71,26200.0,20.079,20.1144,20.0437,20.0702,26200.0
2009-03-12 13:25:00,22.69,22.72,22.6,22.72,51400.0,20.0525,20.079,19.973,20.079,51400.0
2009-03-12 13:30:00,22.72,22.75,22.66,22.7,35100.0,20.079,20.1056,20.026,20.0614,35100.0
2009-03-12 13:35:00,22.69,22.82,22.69,22.8,48600.0,20.0525,20.1674,20.0525,20.1497,48600.0
2009-03-12 13:40:00,22.78,22.88,22.76,22.79,44300.0,20.1321,20.2204,20.1144,20.1409,44300.0
2009-03-12 13:45:00,22.78,22.91,22.78,22.88,76000.0,20.1321,20.247,20.1321,20.2204,76000.0
2009-03-12 13:50:00,22.89,23.0,22.86,22.96,51500.0,20.2293,20.3265,20.2028,20.2911,51500.0
2009-03-12 13:55:00,22.97,23.01,22.87,22.94,82100.0,20.3,20.3353,20.2116,20.2735,82100.0
2009-03-12 14:00:00,22.95,23.0,22.93,22.98,55400.0,20.2823,20.3265,20.2646,20.3088,55400.0
2009-03-12 14:05:00,22.98,22.98,22.8,22.82,63300.0,20.3088,20.3088,20.1497,20.1674,63300.0
2009-03-12 14:10:00,22.84,23.03,22.82,22.93,50300.0,20.1851,20.353,20.1674,20.2646,50300.0
2009-03-12 14:15:00,22.94,23.06,22.92,23.05,53400.0,20.2735,20.3795,20.2558,20.3707,53400.0
2009-03-12 14:20:00,23.05,23.18,23.03,23.03,67800.0,20.3707,20.4856,20.353,20.353,67800.0
2009-03-12 14:25:00,23.04,23.12,23.04,23.1,49800.0,20.3618,20.4325,20.3618,20.4149,49800.0
2009-03-12 14:30:00,23.1,23.13,23.05,23.06,79700.0,20.4149,20.4414,20.3707,20.3795,79700.0
2009-03-12 14:35:00,23.05,23.12,23.05,23.08,49700.0,20.3707,20.4325,20.3707,20.3972,49700.0
2009-03-12 14:40:00,23.07,23.13,23.05,23.06,29100.0,20.3884,20.4414,20.3707,20.3795,29100.0
2009-03-12 14:45:00,23.06,23.13,23.05,23.09,34200.0,20.3795,20.4414,20.3707,20.406,34200.0
2009-03-12 14:50:00,23.09,23.13,23.05,23.06,39100.0,20.406,20.4414,20.3707,20.3795,39100.0
2009-03-12 14:55:00,23.05,23.09,23.05,23.08,58100.0,20.3707,20.406,20.3707,20.3972,58100.0
2009-03-12 15:00:00,23.08,23.1,22.97,22.98,81800.0,20.3972,20.4149,20.3,20.3088,81800.0
2009-03-12 15:05:00,22.98,23.02,22.9,23.01,58900.0,20.3088,20.3442,20.2381,20.3353,58900.0
2009-03-12 15:10:00,23.01,23.14,23.01,23.14,90100.0,20.3353,20.4502,20.3353,20.4502,90100.0
2009-03-12 15:15:00,23.16,23.18,23.06,23.17,93600.0,20.4679,20.4856,20.3795,20.4767,93600.0
2009-03-12 15:20:00,23.17,23.2,23.05,23.08,75900.0,20.4767,20.5032,20.3707,20.3972,75900.0
2009-03-12 15:25:00,23.08,23.12,23.0,23.03,61800.0,20.3972,20.4325,20.3265,20.353,61800.0
2009-03-12 15:30:00,23.03,23.11,23.0,23.04,89800.0,20.353,20.4237,20.3265,20.3618,89800.0
2009-03-12 15:35:00,23.05,23.1,23.04,23.06,78100.0,20.3707,20.4149,20.3618,20.3795,78100.0
2009-03-12 15:40:00,23.06,23.13,23.05,23.12,87000.0,20.3795,20.4414,20.3707,20.4325,87000.0
2009-03-12 15:45:00,23.11,23.13,23.05,23.08,113600.0,20.4237,20.4414,20.3707,20.3972,113600.0
2009-03-12 15:50:00,23.07,23.09,23.01,23.05,141100.0,20.3884,20.406,20.3353,20.3707,141100.0
2009-03-12 15:55:00,23.06,23.09,23.0,23.04,137900.0,20.3795,20.406,20.3265,20.3618,137900.0
2009-03-13 09:30:00,23.41,23.49,23.06,23.41,63300.0,20.6888,20.7595,20.3795,20.6888,63300.0
2009-03-13 09:35:00,23.45,24.03,23.42,23.56,130000.0,20.7242,21.2368,20.6977,20.8214,130000.0
2009-03-13 09:40:00,23.55,23.96,23.51,23.74,90500.0,20.8126,21.1749,20.7772,20.9805,90500.0
2009-03-13 09:45:00,23.73,23.95,23.68,23.68,78800.0,20.9716,21.1661,20.9274,20.9274,78800.0
2009-03-13 09:50:00,23.66,23.67,23.41,23.61,160800.0,20.9098,20.9186,20.6888,20.8656,160800.0
2009-03-13 09:55:00,23.57,23.62,23.4,23.5,74500.0,20.8302,20.8744,20.68,20.7684,74500.0
2009-03-13 10:00:00,23.49,23.55,23.31,23.31,93100.0,20.7595,20.8126,20.6005,20.6005,93100.0
2009-03-13 10:05:00,23.32,23.36,23.21,23.29,97000.0,20.6093,20.6446,20.5121,20.5828,97000.0
2009-03-13 10:10:00,23.31,23.46,23.2,23.36,47800.0,20.6005,20.733,20.5032,20.6446,47800.0
2009-03-13 10:15:00,23.34,23.55,23.34,23.48,66300.0,20.627,20.8126,20.627,20.7507,66300.0
2009-03-13 10:20:00,23.48,24.37,23.46,24.19,700100.0,20.7507,21.5372,20.733,21.3782,700100.0
2009-03-13 10:25:00,24.16,25.23,24.09,25.0,923000.0,21.3517,22.2973,21.2898,22.094,923000.0
2009-03-13 10:30:00,25.0,26.65,25.0,26.58,1173600.0,22.094,23.5522,22.094,23.4904,1173600.0
2009-03-13 10:35:00,26.56,26.75,25.59,25.7,966300.0,23.4727,23.6406,22.6154,22.7126,966300.0
2009-03-13 10:40:00,25.71,25.9,25.17,25.17,400900.0,22.7215,22.8894,22.2443,22.2443,400900.0
2009-03-13 10:45:00,25.17,25.53,24.83,25.05,572200.0,22.2443,22.5624,21.9438,22.1382,572200.0
2009-03-13 10:50:00,25.04,25.05,24.53,24.72,290800.0,22.1294,22.1382,21.6786,21.8466,290800.0
2009-03-13 10:55:00,24.74,24.9,24.26,24.29,267000.0,21.8642,22.0056,21.44,21.4665,267000.0
2009-03-13 11:00:00,24.29,24.62,24.19,24.55,204500.0,21.4665,21.7582,21.3782,21.6963,204500.0
2009-03-13 11:05:00,24.57,24.68,24.46,24.67,177800.0,21.714,21.8112,21.6168,21.8024,177800.0
2009-03-13 11:10:00,24.66,24.78,24.51,24.57,92100.0,21.7935,21.8996,21.661,21.714,92100.0
2009-03-13 11:15:00,24.57,24.74,24.49,24.7,68100.0,21.714,21.8642,21.6433,21.8289,68100.0
2009-03-13 11:20:00,24.7,24.95,24.67,24.94,99300.0,21.8289,22.0498,21.8024,22.041,99300.0
2009-03-13 11:25:00,24.94,25.1,24.73,25.07,140000.0,22.041,22.1824,21.8554,22.1559,140000.0
2009-03-13 11:30:00,25.07,25.12,24.61,24.61,174200.0,22.1559,22.2001,21.7493,21.7493,174200.0
2009-03-13 11:35:00,24.61,24.79,24.57,24.65,89800.0,21.7493,21.9084,21.714,21.7847,89800.0
2009-03-13 11:40:00,24.66,24.96,24.63,24.85,118600.0,21.7935,22.0587,21.767,21.9614,118600.0
2009-03-13 11:45:00,24.85,24.92,24.85,24.89,67800.0,21.9614,22.0233,21.9614,21.9968,67800.0
2009-03-13 11:50:00,24.89,24.91,24.8,24.85,69200.0,21.9968,22.0145,21.9173,21.9614,69200.0
2009-03-13 11:55:00,24.85,24.97,24.8,24.84,68100.0,21.9614,22.0675,21.9173,21.9526,68100.0
2009-03-13 12:00:00,24.84,24.93,24.68,24.74,103000.0,21.9526,22.0321,21.8112,21.8642,103000.0
2009-03-13 12:05:00,24.74,24.81,24.67,24.78,49800.0,21.8642,21.9261,21.8024,21.8996,49800.0
2009-03-13 12:10:00,24.75,24.88,24.75,24.8,38500.0,21.8731,21.988,21.8731,21.9173,38500.0
2009-03-13 12:15:00,24.8,24.81,24.66,24.73,71000.0,21.9173,21.9261,21.7935,21.8554,71000.0
2009-03-13 12:20:00,24.72,25.0,24.6,24.83,242800.0,21.8466,22.094,21.7405,21.9438,242800.0
2009-03-13 12:25:00,24.83,24.93,24.65,24.68,179200.0,21.9438,22.0321,21.7847,21.8112,179200.0
2009-03-13 12:30:00,24.68,24.78,24.61,24.69,153800.0,21.8112,21.8996,21.7493,21.82,153800.0
2009-03-13 12:35:00,24.7,24.8,24.67,24.67,95100.0,21.8289,21.9173,21.8024,21.8024,95100.0
2009-03-13 12:40:00,24.67,24.86,24.67,24.72,81600.0,21.8024,21.9703,21.8024,21.8466,81600.0
2009-03-13 12:45:00,24.74,24.79,24.71,24.77,110000.0,21.8642,21.9084,21.8377,21.8907,110000.0
2009-03-13 12:50:00,24.77,24.8,24.61,24.7,44500.0,21.8907,21.9173,21.7493,21.8289,44500.0
2009-03-13 12:55:00,24.73,24.74,24.61,24.65,28400.0,21.8554,21.8642,21.7493,21.7847,28400.0
2009-03-13 13:00:00,24.64,24.66,24.61,24.61,25500.0,21.7759,21.7935,21.7493,21.7493,25500.0
2009-03-13 13:05:00,24.61,24.62,24.48,24.53,124300.0,21.7493,21.7582,21.6345,21.6786,124300.0
2009-03-13 13:10:00,24.53,24.65,24.52,24.62,49200.0,21.6786,21.7847,21.6698,21.7582,49200.0
2009-03-13 13:15:00,24.63,24.66,24.59,24.61,57800.0,21.767,21.7935,21.7317,21.7493,57800.0
2009-03-13 13:20:00,24.62,24.85,24.62,24.84,51100.0,21.7582,21.9614,21.7582,21.9526,51100.0
2009-03-13 13:25:00,24.83,25.16,24.81,25.11,68400.0,21.9438,22.2354,21.9261,22.1912,68400.0
2009-03-13 13:30:00,25.1,25.12,24.86,25.02,87300.0,22.1824,22.2001,21.9703,22.1117,87300.0
2009-03-13 13:35:00,25.01,25.25,25.01,25.04,168600.0,22.1028,22.315,22.1028,22.1294,168600.0
2009-03-13 13:40:00,25.04,25.08,24.94,24.98,49500.0,22.1294,22.1647,22.041,22.0763,49500.0
2009-03-13 13:45:00,24.97,24.97,24.77,24.84,63500.0,22.0675,22.0675,21.8907,21.9526,63500.0
2009-03-13 13:50:00,24.87,25.04,24.87,24.92,34900.0,21.9791,22.1294,21.9791,22.0233,34900.0
2009-03-13 13:55:00,24.91,25.05,24.89,25.0,18300.0,22.0145,22.1382,21.9968,22.094,18300.0
2009-03-13 14:00:00,24.99,25.15,24.99,25.05,43300.0,22.0852,22.2266,22.0852,22.1382,43300.0
2009-03-13 14:05:00,25.05,25.25,25.04,25.23,53900.0,22.1382,22.315,22.1294,22.2973,53900.0
2009-03-13 14:10:00,25.22,25.41,25.18,25.21,125700.0,22.2884,22.4564,22.2531,22.2796,125700.0
2009-03-13 14:15:00,25.21,25.25,25.06,25.11,43200.0,22.2796,22.315,22.147,22.1912,43200.0
2009-03-13 14:20:00,25.1,25.1,24.98,25.04,47800.0,22.1824,22.1824,22.0763,22.1294,47800.0
2009-03-13 14:25:00,25.03,25.22,25.0,25.21,60500.0,22.1205,22.2884,22.094,22.2796,60500.0
2009-03-13 14:30:00,25.21,25.47,25.17,25.27,104700.0,22.2796,22.5094,22.2443,22.3326,104700.0
2009-03-13 14:35:00,25.27,25.49,25.26,25.32,106400.0,22.3326,22.5271,22.3238,22.3768,106400.0
2009-03-13 14:40:00,25.3,25.35,25.27,25.33,46500.0,22.3591,22.4033,22.3326,22.3857,46500.0
2009-03-13 14:45:00,25.32,25.38,25.24,25.24,92000.0,22.3768,22.4298,22.3061,22.3061,92000.0
2009-03-13 14:50:00,25.22,25.24,25.06,25.07,87900.0,22.2884,22.3061,22.147,22.1559,87900.0
2009-03-13 14:55:00,25.07,25.14,24.95,24.98,90900.0,22.1559,22.2177,22.0498,22.0763,90900.0
2009-03-13 15:00:00,24.97,25.11,24.97,25.02,52400.0,22.0675,22.1912,22.0675,22.1117,52400.0
2009-03-13 15:05:00,25.0,25.04,24.98,25.02,34100.0,22.094,22.1294,22.0763,22.1117,34100.0
2009-03-13 15:10:00,25.02,25.07,25.0,25.03,22900.0,22.1117,22.1559,22.094,22.1205,22900.0
2009-03-13 15:15:00,25.03,25.12,25.03,25.1,86700.0,22.1205,22.2001,22.1205,22.1824,86700.0
2009-03-13 15:20:00,25.1,25.13,25.05,25.07,127500.0,22.1824,22.2089,22.1382,22.1559,127500.0
2009-03-13 15:25:00,25.06,25.11,24.96,24.97,113600.0,22.147,22.1912,22.0587,22.0675,113600.0
2009-03-13 15:30:00,24.98,25.02,24.72,24.79,195100.0,22.0763,22.1117,21.8466,21.9084,195100.0
2009-03-13 15:35:00,24.81,24.87,24.68,24.82,124000.0,21.9261,21.9791,21.8112,21.9349,124000.0
2009-03-13 15:40:00,24.81,24.9,24.78,24.88,82700.0,21.9261,22.0056,21.8996,21.988,82700.0
2009-03-13 15:45:00,24.88,24.92,24.72,24.74,138900.0,21.988,22.0233,21.8466,21.8642,138900.0
2009-03-13 15:50:00,24.74,24.91,24.73,24.9,96100.0,21.8642,22.0145,21.8554,22.0056,96100.0
2009-03-13 15:55:00,24.9,24.91,24.71,24.83,353500.0,22.0056,22.0145,21.8377,21.9438,353500.0
2009-03-16 09:30:00,24.95,25.32,24.55,24.75,126000.0,22.0498,22.3768,21.6963,21.8731,126000.0
2009-03-16 09:35:00,24.73,24.8,24.23,24.36,102800.0,21.8554,21.9173,21.4135,21.5284,102800.0
2009-03-16 09:40:00,24.36,24.72,24.33,24.48,156000.0,21.5284,21.8466,21.5019,21.6345,156000.0
2009-03-16 09:45:00,24.48,24.79,24.39,24.72,105800.0,21.6345,21.9084,21.5549,21.8466,105800.0
2009-03-16 09:50:00,24.72,24.94,24.55,24.88,98400.0,21.8466,22.041,21.6963,21.988,98400.0
2009-03-16 09:55:00,24.9,25.07,24.73,24.97,99600.0,22.0056,22.1559,21.8554,22.0675,99600.0
2009-03-16 10:00:00,24.97,25.2,24.93,25.03,70500.0,22.0675,22.2708,22.0321,22.1205,70500.0
2009-03-16 10:05:00,25.03,25.04,24.73,24.74,76100.0,22.1205,22.1294,21.8554,21.8642,76100.0
2009-03-16 10:10:00,24.73,24.73,24.29,24.35,112300.0,21.8554,21.8554,21.4665,21.5196,112300.0
2009-03-16 10:15:00,24.34,24.48,24.31,24.44,119800.0,21.5107,21.6345,21.4842,21.5991,119800.0
2009-03-16 10:20:00,24.45,24.49,24.38,24.46,18700.0,21.6079,21.6433,21.5461,21.6168,18700.0
2009-03-16 10:25:00,24.45,24.59,24.36,24.54,45800.0,21.6079,21.7317,21.5284,21.6875,45800.0
2009-03-16 10:30:00,24.54,24.96,24.49,24.85,71800.0,21.6875,22.0587,21.6433,21.9614,71800.0
2009-03-16 10:35:00,24.88,24.92,24.84,24.92,18700.0,21.988,22.0233,21.9526,22.0233,18700.0
2009-03-16 10:40:00,24.92,24.93,24.86,24.86,25600.0,22.0233,22.0321,21.9703,21.9703,25600.0
2009-03-16 10:45:00,24.87,25.03,24.86,25.0,24700.0,21.9791,22.1205,21.9703,22.094,24700.0
2009-03-16 10:50:00,25.0,25.03,24.8,24.84,29200.0,22.094,22.1205,21.9173,21.9526,29200.0
2009-03-16 10:55:00,24.84,24.84,24.59,24.61,39000.0,21.9526,21.9526,21.7317,21.7493,39000.0
2009-03-16 11:00:00,24.6,24.78,24.59,24.63,61000.0,21.7405,21.8996,21.7317,21.767,61000.0
2009-03-16 11:05:00,24.63,24.74,24.62,24.69,37900.0,21.767,21.8642,21.7582,21.82,37900.0
2009-03-16 11:10:00,24.68,24.78,24.64,24.76,10200.0,21.8112,21.8996,21.7759,21.8819,10200.0
2009-03-16 11:15:00,24.76,24.81,24.71,24.72,36800.0,21.8819,21.9261,21.8377,21.8466,36800.0
2009-03-16 11:20:00,24.72,25.01,24.71,24.98,29500.0,21.8466,22.1028,21.8377,22.0763,29500.0
2009-03-16 11:25:00,25.0,25.0,24.84,24.85,25300.0,22.094,22.094,21.9526,21.9614,25300.0
2009-03-16 11:30:00,24.85,24.94,24.84,24.9,21600.0,21.9614,22.041,21.9526,22.0056,21600.0
2009-03-16 11:35:00,24.89,24.94,24.85,24.92,49100.0,21.9968,22.041,21.9614,22.0233,49100.0
2009-03-16 11:40:00,24.93,24.93,24.8,24.8,33600.0,22.0321,22.0321,21.9173,21.9173,33600.0
2009-03-16 11:45:00,24.8,25.01,24.8,24.99,35700.0,21.9173,22.1028,21.9173,22.0852,35700.0
2009-03-16 11:50:00,24.98,24.99,24.79,24.84,20400.0,22.0763,22.0852,21.9084,21.9526,20400.0
2009-03-16 11:55:00,24.86,24.89,24.81,24.81,8500.0,21.9703,21.9968,21.9261,21.9261,8500.0
2009-03-16 12:00:00,24.82,24.86,24.75,24.8,20600.0,21.9349,21.9703,21.8731,21.9173,20600.0
2009-03-16 12:05:00,24.77,24.92,24.76,24.9,27700.0,21.8907,22.0233,21.8819,22.0056,27700.0
2009-03-16 12:10:00,24.9,24.93,24.83,24.87,21700.0,22.0056,22.0321,21.9438,21.9791,21700.0
2009-03-16 12:15:00,24.89,24.95,24.89,24.91,42500.0,21.9968,22.0498,21.9968,22.0145,42500.0
2009-03-16 12:20:00,24.91,25.02,24.9,25.01,28000.0,22.0145,22.1117,22.0056,22.1028,28000.0
2009-03-16 12:25:00,24.98,24.98,24.87,24.95,18500.0,22.0763,22.0763,21.9791,22.0498,18500.0
2009-03-16 12:30:00,24.94,25.16,24.94,25.07,44500.0,22.041,22.2354,22.041,22.1559,44500.0
2009-03-16 12:35:00,25.07,25.24,25.02,25.2,37700.0,22.1559,22.3061,22.1117,22.2708,37700.0
2009-03-16 12:40:00,25.21,25.22,25.15,25.16,13400.0,22.2796,22.2884,22.2266,22.2354,13400.0
2009-03-16 12:45:00,25.17,25.25,25.17,25.19,30000.0,22.2443,22.315,22.2443,22.2619,30000.0
2009-03-16 12:50:00,25.21,25.23,25.13,25.16,25500.0,22.2796,22.2973,22.2089,22.2354,25500.0
2009-03-16 12:55:00,25.16,25.37,25.11,25.33,50100.0,22.2354,22.421,22.1912,22.3857,50100.0
2009-03-16 13:00:00,25.32,25.35,25.12,25.12,19700.0,22.3768,22.4033,22.2001,22.2001,19700.0
2009-03-16 13:05:00,25.13,25.13,25.0,25.05,35000.0,22.2089,22.2089,22.094,22.1382,35000.0
2009-03-16 13:10:00,25.05,25.08,25.0,25.06,35600.0,22.1382,22.1647,22.094,22.147,35600.0
2009-03-16 13:15:00,25.06,25.2,25.0,25.18,26800.0,22.147,22.2708,22.094,22.2531,26800.0
2009-03-16 13:20:00,25.2,25.22,25.01,25.05,31400.0,22.2708,22.2884,22.1028,22.1382,31400.0
2009-03-16 13:25:00,25.05,25.07,25.0,25.06,14000.0,22.1382,22.1559,22.094,22.147,14000.0
2009-03-16 13:30:00,25.07,25.09,25.01,25.05,8000.0,22.1559,22.1736,22.1028,22.1382,8000.0
2009-03-16 13:35:00,25.04,25.13,25.04,25.11,11600.0,22.1294,22.2089,22.1294,22.1912,11600.0
2009-03-16 13:40:00,25.12,25.18,25.08,25.17,11800.0,22.2001,22.2531,22.1647,22.2443,11800.0
2009-03-16 13:45:00,25.18,25.2,25.12,25.13,10500.0,22.2531,22.2708,22.2001,22.2089,10500.0
2009-03-16 13:50:00,25.1,25.14,25.07,25.1,28500.0,22.1824,22.2177,22.1559,22.1824,28500.0
2009-03-16 13:55:00,25.09,25.1,24.92,24.99,24000.0,22.1736,22.1824,22.0233,22.0852,24000.0
2009-03-16 14:00:00,24.97,25.03,24.91,24.94,43100.0,22.0675,22.1205,22.0145,22.041,43100.0
2009-03-16 14:05:00,24.94,24.96,24.84,24.9,40200.0,22.041,22.0587,21.9526,22.0056,40200.0
2009-03-16 14:10:00,24.9,24.96,24.9,24.94,27900.0,22.0056,22.0587,22.0056,22.041,27900.0
2009-03-16 14:15:00,24.93,25.01,24.93,25.0,28200.0,22.0321,22.1028,22.0321,22.094,28200.0
2009-03-16 14:20:00,25.0,25.04,24.91,24.93,56900.0,22.094,22.1294,22.0145,22.0321,56900.0
2009-03-16 14:25:00,24.94,24.99,24.88,24.92,25900.0,22.041,22.0852,21.988,22.0233,25900.0
2009-03-16 14:30:00,24.93,24.94,24.74,24.76,57000.0,22.0321,22.041,21.8642,21.8819,57000.0
2009-03-16 14:35:00,24.75,24.8,24.69,24.74,42900.0,21.8731,21.9173,21.82,21.8642,42900.0
2009-03-16 14:40:00,24.76,24.88,24.75,24.85,16600.0,21.8819,21.988,21.8731,21.9614,16600.0
2009-03-16 14:45:00,24.84,24.87,24.72,24.82,20700.0,21.9526,21.9791,21.8466,21.9349,20700.0
2009-03-16 14:50:00,24.82,24.83,24.67,24.7,35100.0,21.9349,21.9438,21.8024,21.8289,35100.0
2009-03-16 14:55:00,24.69,24.71,24.55,24.6,40100.0,21.82,21.8377,21.6963,21.7405,40100.0
2009-03-16 15:00:00,24.6,24.65,24.55,24.57,38000.0,21.7405,21.7847,21.6963,21.714,38000.0
2009-03-16 15:05:00,24.57,24.57,24.38,24.45,78300.0,21.714,21.714,21.5461,21.6079,78300.0
2009-03-16 15:10:00,24.45,24.53,24.44,24.51,38300.0,21.6079,21.6786,21.5991,21.661,38300.0
2009-03-16 15:15:00,24.5,24.5,24.38,24.44,40000.0,21.6521,21.6521,21.5461,21.5991,40000.0
2009-03-16 15:20:00,24.42,24.42,24.17,24.17,84900.0,21.5814,21.5814,21.3605,21.3605,84900.0
2009-03-16 15:25:00,24.18,24.35,24.17,24.3,38400.0,21.3693,21.5196,21.3605,21.4754,38400.0
2009-03-16 15:30:00,24.31,24.44,24.27,24.44,39500.0,21.4842,21.5991,21.4489,21.5991,39500.0
2009-03-16 15:35:00,24.43,24.43,24.17,24.2,50700.0,21.5903,21.5903,21.3605,21.387,50700.0
2009-03-16 15:40:00,24.21,24.22,24.08,24.13,155600.0,21.3958,21.4047,21.281,21.3251,155600.0
2009-03-16 15:45:00,24.12,24.16,24.09,24.09,97200.0,21.3163,21.3517,21.2898,21.2898,97200.0
2009-03-16 15:50:00,24.09,24.16,24.0,24.13,184800.0,21.2898,21.3517,21.2103,21.3251,184800.0
2009-03-16 15:55:00,24.14,24.2,24.11,24.11,221200.0,21.334,21.387,21.3075,21.3075,221200.0
2009-03-17 09:30:00,24.0,24.99,24.0,24.75,39000.0,21.2103,22.0852,21.2103,21.8731,39000.0
2009-03-17 09:35:00,24.72,24.73,24.44,24.59,66400.0,21.8466,21.8554,21.5991,21.7317,66400.0
2009-03-17 09:40:00,24.58,24.59,24.33,24.4,79300.0,21.7228,21.7317,21.5019,21.5638,79300.0
2009-03-17 09:45:00,24.41,24.63,24.41,24.6,69100.0,21.5726,21.767,21.5726,21.7405,69100.0
2009-03-17 09:50:00,24.61,24.91,24.6,24.88,30700.0,21.7493,22.0145,21.7405,21.988,30700.0
2009-03-17 09:55:00,24.9,25.05,24.81,24.87,58400.0,22.0056,22.1382,21.9261,21.9791,58400.0
2009-03-17 10:00:00,24.9,25.2,24.87,25.15,59900.0,22.0056,22.2708,21.9791,22.2266,59900.0
2009-03-17 10:05:00,25.1,25.15,24.98,25.06,93400.0,22.1824,22.2266,22.0763,22.147,93400.0
2009-03-17 10:10:00,25.05,25.1,24.81,24.83,73100.0,22.1382,22.1824,21.9261,21.9438,73100.0
2009-03-17 10:15:00,24.84,25.13,24.82,24.89,47400.0,21.9526,22.2089,21.9349,21.9968,47400.0
2009-03-17 10:20:00,24.92,25.13,24.86,24.86,30500.0,22.0233,22.2089,21.9703,21.9703,30500.0
2009-03-17 10:25:00,24.87,24.87,24.52,24.55,57100.0,21.9791,21.9791,21.6698,21.6963,57100.0
2009-03-17 10:30:00,24.55,24.57,24.42,24.47,38500.0,21.6963,21.714,21.5814,21.6256,38500.0
2009-03-17 10:35:00,24.48,24.56,24.32,24.45,48900.0,21.6345,21.7052,21.4931,21.6079,48900.0
2009-03-17 10:40:00,24.48,24.52,24.39,24.52,29700.0,21.6345,21.6698,21.5549,21.6698,29700.0
2009-03-17 10:45:00,24.52,24.73,24.52,24.62,23200.0,21.6698,21.8554,21.6698,21.7582,23200.0
2009-03-17 10:50:00,24.62,24.63,24.52,24.56,32400.0,21.7582,21.767,21.6698,21.7052,32400.0
2009-03-17 10:55:00,24.55,24.57,24.4,24.42,27200.0,21.6963,21.714,21.5638,21.5814,27200.0
2009-03-17 11:00:00,24.4,24.4,24.26,24.26,24600.0,21.5638,21.5638,21.44,21.44,24600.0
2009-03-17 11:05:00,24.26,24.33,24.23,24.29,22300.0,21.44,21.5019,21.4135,21.4665,22300.0
2009-03-17 11:10:00,24.29,24.32,24.17,24.19,28500.0,21.4665,21.4931,21.3605,21.3782,28500.0
2009-03-17 11:15:00,24.2,24.24,24.15,24.23,30900.0,21.387,21.4224,21.3428,21.4135,30900.0
2009-03-17 11:20:00,24.23,24.23,24.09,24.09,27300.0,21.4135,21.4135,21.2898,21.2898,27300.0
2009-03-17 11:25:00,24.09,24.13,24.02,24.02,39300.0,21.2898,21.3251,21.2279,21.2279,39300.0
2009-03-17 11:30:00,24.03,24.03,23.81,23.82,98700.0,21.2368,21.2368,21.0423,21.0512,98700.0
2009-03-17 11:35:00,23.81,23.85,23.76,23.77,81500.0,21.0423,21.0777,20.9981,21.007,81500.0
2009-03-17 11:40:00,23.77,23.8,23.73,23.76,85600.0,21.007,21.0335,20.9716,20.9981,85600.0
2009-03-17 11:45:00,23.76,23.76,23.55,23.57,190200.0,20.9981,20.9981,20.8126,20.8302,190200.0
2009-03-17 11:50:00,23.57,23.61,23.44,23.59,168100.0,20.8302,20.8656,20.7153,20.8479,168100.0
2009-03-17 11:55:00,23.6,23.71,23.53,23.55,51600.0,20.8567,20.954,20.7949,20.8126,51600.0
2009-03-17 12:00:00,23.55,23.7,23.55,23.68,26800.0,20.8126,20.9451,20.8126,20.9274,26800.0
2009-03-17 12:05:00,23.67,23.67,23.53,23.59,22800.0,20.9186,20.9186,20.7949,20.8479,22800.0
2009-03-17 12:10:00,23.58,23.59,23.48,23.51,23100.0,20.8391,20.8479,20.7507,20.7772,23100.0
2009-03-17 12:15:00,23.51,23.69,23.51,23.66,28000.0,20.7772,20.9363,20.7772,20.9098,28000.0
2009-03-17 12:20:00,23.66,23.91,23.66,23.79,118000.0,20.9098,21.1307,20.9098,21.0247,118000.0
2009-03-17 12:25:00,23.77,23.87,23.77,23.84,38400.0,21.007,21.0954,21.007,21.0688,38400.0
2009-03-17 12:30:00,23.83,23.95,23.76,23.92,23700.0,21.06,21.1661,20.9981,21.1396,23700.0
2009-03-17 12:35:00,23.92,24.17,23.92,24.12,26600.0,21.1396,21.3605,21.1396,21.3163,26600.0
2009-03-17 12:40:00,24.13,24.31,24.11,24.24,28300.0,21.3251,21.4842,21.3075,21.4224,28300.0
2009-03-17 12:45:00,24.25,24.34,24.14,24.19,36900.0,21.4312,21.5107,21.334,21.3782,36900.0
2009-03-17 12:50:00,24.18,24.24,24.14,24.21,20900.0,21.3693,21.4224,21.334,21.3958,20900.0
2009-03-17 12:55:00,24.2,24.25,24.15,24.25,15700.0,21.387,21.4312,21.3428,21.4312,15700.0
2009-03-17 13:00:00,24.25,24.27,24.23,24.26,10500.0,21.4312,21.4489,21.4135,21.44,10500.0
2009-03-17 13:05:00,24.25,24.3,24.24,24.3,19200.0,21.4312,21.4754,21.4224,21.4754,19200.0
2009-03-17 13:10:00,24.3,24.38,24.27,24.34,27300.0,21.4754,21.5461,21.4489,21.5107,27300.0
2009-03-17 13:15:00,24.34,24.48,24.32,24.43,28100.0,21.5107,21.6345,21.4931,21.5903,28100.0
2009-03-17 13:20:00,24.43,24.54,24.41,24.5,21700.0,21.5903,21.6875,21.5726,21.6521,21700.0
2009-03-17 13:25:00,24.52,24.55,24.44,24.44,15900.0,21.6698,21.6963,21.5991,21.5991,15900.0
2009-03-17 13:30:00,24.43,24.6,24.41,24.58,34200.0,21.5903,21.7405,21.5726,21.7228,34200.0
2009-03-17 13:35:00,24.59,24.63,24.55,24.63,21500.0,21.7317,21.767,21.6963,21.767,21500.0
2009-03-17 13:40:00,24.62,24.65,24.46,24.48,46600.0,21.7582,21.7847,21.6168,21.6345,46600.0
2009-03-17 13:45:00,24.48,24.53,24.46,24.48,16100.0,21.6345,21.6786,21.6168,21.6345,16100.0
2009-03-17 13:50:00,24.46,24.47,24.38,24.43,24100.0,21.6168,21.6256,21.5461,21.5903,24100.0
2009-03-17 13:55:00,24.44,24.46,24.32,24.37,30500.0,21.5991,21.6168,21.4931,21.5372,30500.0
2009-03-17 14:00:00,24.38,24.38,24.29,24.31,25500.0,21.5461,21.5461,21.4665,21.4842,25500.0
2009-03-17 14:05:00,24.31,24.34,24.25,24.29,71000.0,21.4842,21.5107,21.4312,21.4665,71000.0
2009-03-17 14:10:00,24.29,24.4,24.27,24.4,41100.0,21.4665,21.5638,21.4489,21.5638,41100.0
2009-03-17 14:15:00,24.41,24.41,24.26,24.27,55800.0,21.5726,21.5726,21.44,21.4489,55800.0
2009-03-17 14:20:00,24.28,24.35,24.26,24.34,29700.0,21.4577,21.5196,21.44,21.5107,29700.0
2009-03-17 14:25:00,24.34,24.35,24.2,24.24,25200.0,21.5107,21.5196,21.387,21.4224,25200.0
2009-03-17 14:30:00,24.22,24.27,24.19,24.22,21400.0,21.4047,21.4489,21.3782,21.4047,21400.0
2009-03-17 14:35:00,24.19,24.33,24.18,24.32,22500.0,21.3782,21.5019,21.3693,21.4931,22500.0
2009-03-17 14:40:00,24.34,24.5,24.32,24.44,31700.0,21.5107,21.6521,21.4931,21.5991,31700.0
2009-03-17 14:45:00,24.43,24.54,24.42,24.53,18900.0,21.5903,21.6875,21.5814,21.6786,18900.0
2009-03-17 14:50:00,24.54,24.62,24.5,24.58,34900.0,21.6875,21.7582,21.6521,21.7228,34900.0
2009-03-17 14:55:00,24.58,24.6,24.5,24.54,35100.0,21.7228,21.7405,21.6521,21.6875,35100.0
2009-03-17 15:00:00,24.53,24.59,24.5,24.59,22300.0,21.6786,21.7317,21.6521,21.7317,22300.0
2009-03-17 15:05:00,24.57,24.78,24.55,24.78,48900.0,21.714,21.8996,21.6963,21.8996,48900.0
2009-03-17 15:10:00,24.78,24.83,24.75,24.83,47100.0,21.8996,21.9438,21.8731,21.9438,47100.0
2009-03-17 15:15:00,24.81,24.82,24.74,24.76,56800.0,21.9261,21.9349,21.8642,21.8819,56800.0
2009-03-17 15:20:00,24.76,24.88,24.76,24.79,70000.0,21.8819,21.988,21.8819,21.9084,70000.0
2009-03-17 15:25:00,24.79,24.82,24.73,24.75,66200.0,21.9084,21.9349,21.8554,21.8731,66200.0
2009-03-17 15:30:00,24.75,24.8,24.61,24.63,70500.0,21.8731,21.9173,21.7493,21.767,70500.0
2009-03-17 15:35:00,24.63,24.69,24.6,24.69,54500.0,21.767,21.82,21.7405,21.82,54500.0
2009-03-17 15:40:00,24.69,24.82,24.69,24.8,52000.0,21.82,21.9349,21.82,21.9173,52000.0
2009-03-17 15:45:00,24.81,24.86,24.7,24.75,54700.0,21.9261,21.9703,21.8289,21.8731,54700.0
2009-03-17 15:50:00,24.74,24.85,24.74,24.8,67600.0,21.8642,21.9614,21.8642,21.9173,67600.0
2009-03-17 15:55:00,24.8,24.98,24.78,24.98,164400.0,21.9173,22.0763,21.8996,22.0763,164400.0
2009-03-18 09:30:00,25.23,25.66,24.96,25.6,113300.0,22.2973,22.6773,22.0587,22.6243,113300.0
2009-03-18 09:35:00,25.57,25.86,25.46,25.72,86500.0,22.5978,22.854,22.5005,22.7303,86500.0
2009-03-18 09:40:00,25.73,25.9,25.6,25.84,81600.0,22.7392,22.8894,22.6243,22.8364,81600.0
2009-03-18 09:45:00,25.85,26.09,25.66,25.87,85400.0,22.8452,23.0573,22.6773,22.8629,85400.0
2009-03-18 09:50:00,25.89,25.94,25.64,25.64,65200.0,22.8806,22.9247,22.6596,22.6596,65200.0
2009-03-18 09:55:00,25.64,25.8,25.6,25.75,85100.0,22.6596,22.801,22.6243,22.7568,85100.0
2009-03-18 10:00:00,25.76,25.92,25.75,25.89,31700.0,22.7657,22.9071,22.7568,22.8806,31700.0
2009-03-18 10:05:00,25.89,25.91,25.75,25.75,33900.0,22.8806,22.8982,22.7568,22.7568,33900.0
2009-03-18 10:10:00,25.75,25.85,25.67,25.8,31200.0,22.7568,22.8452,22.6861,22.801,31200.0
2009-03-18 10:15:00,25.79,25.89,25.7,25.86,35900.0,22.7922,22.8806,22.7126,22.854,35900.0
2009-03-18 10:20:00,25.86,25.88,25.78,25.79,16100.0,22.854,22.8717,22.7833,22.7922,16100.0
2009-03-18 10:25:00,25.8,25.81,25.65,25.68,45400.0,22.801,22.8099,22.6685,22.695,45400.0
2009-03-18 10:30:00,25.68,25.75,25.55,25.65,87900.0,22.695,22.7568,22.5801,22.6685,87900.0
2009-03-18 10:35:00,25.64,25.66,25.47,25.55,126800.0,22.6596,22.6773,22.5094,22.5801,126800.0
2009-03-18 10:40:00,25.55,25.66,25.5,25.65,56300.0,22.5801,22.6773,22.5359,22.6685,56300.0
2009-03-18 10:45:00,25.63,25.7,25.58,25.69,47300.0,22.6508,22.7126,22.6066,22.7038,47300.0
2009-03-18 10:50:00,25.7,25.7,25.62,25.68,30800.0,22.7126,22.7126,22.6419,22.695,30800.0
2009-03-18 10:55:00,25.69,25.76,25.68,25.73,77500.0,22.7038,22.7657,22.695,22.7392,77500.0
2009-03-18 11:00:00,25.72,25.84,25.69,25.84,37200.0,22.7303,22.8364,22.7038,22.8364,37200.0
2009-03-18 11:05:00,25.84,26.0,25.83,25.97,86500.0,22.8364,22.9778,22.8275,22.9513,86500.0
2009-03-18 11:10:00,25.96,26.1,25.92,26.08,60100.0,22.9424,23.0661,22.9071,23.0485,60100.0
2009-03-18 11:15:00,26.08,26.24,26.08,26.22,92100.0,23.0485,23.1899,23.0485,23.1722,92100.0
2009-03-18 11:20:00,26.21,26.22,26.01,26.05,54900.0,23.1634,23.1722,22.9866,23.022,54900.0
2009-03-18 11:25:00,26.05,26.17,26.01,26.09,35500.0,23.022,23.128,22.9866,23.0573,35500.0
2009-03-18 11:30:00,26.11,26.3,26.06,26.27,43700.0,23.075,23.2429,23.0308,23.2164,43700.0
2009-03-18 11:35:00,26.27,26.4,26.2,26.27,82500.0,23.2164,23.3313,23.1545,23.2164,82500.0
2009-03-18 11:40:00,26.28,26.48,26.28,26.42,54700.0,23.2252,23.402,23.2252,23.349,54700.0
2009-03-18 11:45:00,26.42,26.47,26.3,26.3,64300.0,23.349,23.3931,23.2429,23.2429,64300.0
2009-03-18 11:50:00,26.29,26.49,26.27,26.43,53200.0,23.2341,23.4108,23.2164,23.3578,53200.0
2009-03-18 11:55:00,26.42,26.48,26.4,26.4,36400.0,23.349,23.402,23.3313,23.3313,36400.0
2009-03-18 12:00:00,26.4,26.65,26.4,26.58,75200.0,23.3313,23.5522,23.3313,23.4904,75200.0
2009-03-18 12:05:00,26.58,26.59,26.45,26.53,149600.0,23.4904,23.4992,23.3755,23.4462,149600.0
2009-03-18 12:10:00,26.53,26.55,26.45,26.52,59300.0,23.4462,23.4638,23.3755,23.4373,59300.0
2009-03-18 12:15:00,26.52,26.65,26.5,26.62,36600.0,23.4373,23.5522,23.4197,23.5257,36600.0
2009-03-18 12:20:00,26.61,26.71,26.6,26.71,39700.0,23.5169,23.6052,23.508,23.6052,39700.0
2009-03-18 12:25:00,26.69,26.75,26.59,26.72,101000.0,23.5876,23.6406,23.4992,23.6141,101000.0
2009-03-18 12:30:00,26.72,26.74,26.57,26.6,103100.0,23.6141,23.6318,23.4815,23.508,103100.0
2009-03-18 12:35:00,26.6,26.6,26.47,26.53,69200.0,23.508,23.508,23.3931,23.4462,69200.0
2009-03-18 12:40:00,26.53,26.53,26.45,26.45,53100.0,23.4462,23.4462,23.3755,23.3755,53100.0
2009-03-18 12:45:00,26.45,26.5,26.42,26.43,78800.0,23.3755,23.4197,23.349,23.3578,78800.0
2009-03-18 12:50:00,26.4,26.41,26.3,26.35,79600.0,23.3313,23.3401,23.2429,23.2871,79600.0
2009-03-18 12:55:00,26.39,26.6,26.34,26.55,43200.0,23.3224,23.508,23.2783,23.4638,43200.0
2009-03-18 13:00:00,26.52,26.58,26.47,26.53,18300.0,23.4373,23.4904,23.3931,23.4462,18300.0
2009-03-18 13:05:00,26.47,26.55,26.45,26.48,28000.0,23.3931,23.4638,23.3755,23.402,28000.0
2009-03-18 13:10:00,26.5,26.5,26.38,26.47,21700.0,23.4197,23.4197,23.3136,23.3931,21700.0
2009-03-18 13:15:00,26.45,26.46,26.36,26.41,25800.0,23.3755,23.3843,23.2959,23.3401,25800.0
2009-03-18 13:20:00,26.4,26.51,26.39,26.46,62600.0,23.3313,23.4285,23.3224,23.3843,62600.0
2009-03-18 13:25:00,26.46,26.58,26.45,26.49,19000.0,23.3843,23.4904,23.3755,23.4108,19000.0
2009-03-18 13:30:00,26.51,26.54,26.48,26.52,12600.0,23.4285,23.455,23.402,23.4373,12600.0
2009-03-18 13:35:00,26.5,26.52,26.47,26.5,7000.0,23.4197,23.4373,23.3931,23.4197,7000.0
2009-03-18 13:40:00,26.5,26.71,26.49,26.71,25500.0,23.4197,23.6052,23.4108,23.6052,25500.0
2009-03-18 13:45:00,26.7,26.73,26.63,26.67,27400.0,23.5964,23.6229,23.5345,23.5699,27400.0
2009-03-18 13:50:00,26.67,26.82,26.67,26.7,32700.0,23.5699,23.7025,23.5699,23.5964,32700.0
2009-03-18 13:55:00,26.69,26.69,26.52,26.56,19900.0,23.5876,23.5876,23.4373,23.4727,19900.0
2009-03-18 14:00:00,26.54,26.54,26.43,26.48,20700.0,23.455,23.455,23.3578,23.402,20700.0
2009-03-18 14:05:00,26.47,26.52,26.41,26.5,40700.0,23.3931,23.4373,23.3401,23.4197,40700.0
2009-03-18 14:10:00,26.5,26.59,26.5,26.53,29900.0,23.4197,23.4992,23.4197,23.4462,29900.0
2009-03-18 14:15:00,26.52,27.14,26.5,26.77,68200.0,23.4373,23.9853,23.4197,23.6583,68200.0
2009-03-18 14:20:00,26.76,27.46,26.74,27.39,88800.0,23.6494,24.2681,23.6318,24.2062,88800.0
2009-03-18 14:25:00,27.4,27.44,26.94,26.96,119200.0,24.215,24.2504,23.8085,23.8262,119200.0
2009-03-18 14:30:00,26.95,27.15,26.85,26.87,93000.0,23.8173,23.9941,23.729,23.7466,93000.0
2009-03-18 14:35:00,26.87,26.99,26.79,26.92,58800.0,23.7466,23.8527,23.6759,23.7908,58800.0
2009-03-18 14:40:00,26.94,27.09,26.78,27.05,55900.0,23.8085,23.9411,23.6671,23.9057,55900.0
2009-03-18 14:45:00,27.04,27.07,26.86,27.07,70100.0,23.8969,23.9234,23.7378,23.9234,70100.0
2009-03-18 14:50:00,27.07,27.16,26.91,27.12,96600.0,23.9234,24.0029,23.782,23.9676,96600.0
2009-03-18 14:55:00,27.08,27.17,26.9,26.94,74200.0,23.9322,24.0118,23.7732,23.8085,74200.0
2009-03-18 15:00:00,26.92,26.93,26.73,26.76,77100.0,23.7908,23.7997,23.6229,23.6494,77100.0
2009-03-18 15:05:00,26.78,26.86,26.61,26.77,72000.0,23.6671,23.7378,23.5169,23.6583,72000.0
2009-03-18 15:10:00,26.74,26.88,26.73,26.86,48100.0,23.6318,23.7555,23.6229,23.7378,48100.0
2009-03-18 15:15:00,26.82,26.85,26.46,26.55,47000.0,23.7025,23.729,23.3843,23.4638,47000.0
2009-03-18 15:20:00,26.54,26.54,26.02,26.12,100500.0,23.455,23.455,22.9954,23.0838,100500.0
2009-03-18 15:25:00,26.12,26.27,26.1,26.18,94600.0,23.0838,23.2164,23.0661,23.1368,94600.0
2009-03-18 15:30:00,26.2,26.24,25.98,26.13,107000.0,23.1545,23.1899,22.9601,23.0927,107000.0
2009-03-18 15:35:00,26.1,26.23,25.93,26.02,48600.0,23.0661,23.181,22.9159,22.9954,48600.0
2009-03-18 15:40:00,26.03,26.26,26.02,26.2,79300.0,23.0043,23.2076,22.9954,23.1545,79300.0
2009-03-18 15:45:00,26.21,26.26,26.08,26.2,79600.0,23.1634,23.2076,23.0485,23.1545,79600.0
2009-03-18 15:50:00,26.19,26.36,26.19,26.3,87000.0,23.1457,23.2959,23.1457,23.2429,87000.0
2009-03-18 15:55:00,26.3,26.39,26.25,26.36,172600.0,23.2429,23.3224,23.1987,23.2959,172600.0
2009-03-19 09:30:00,26.74,27.58,26.5,27.08,149900.0,23.6318,24.3741,23.4197,23.9322,149900.0
2009-03-19 09:35:00,27.06,27.32,26.56,26.69,71800.0,23.9146,24.1443,23.4727,23.5876,71800.0
2009-03-19 09:40:00,26.69,26.78,26.51,26.51,59400.0,23.5876,23.6671,23.4285,23.4285,59400.0
2009-03-19 09:45:00,26.52,26.73,26.51,26.69,101600.0,23.4373,23.6229,23.4285,23.5876,101600.0
2009-03-19 09:50:00,26.71,26.72,26.47,26.54,81800.0,23.6052,23.6141,23.3931,23.455,81800.0
2009-03-19 09:55:00,26.55,26.59,26.28,26.32,41300.0,23.4638,23.4992,23.2252,23.2606,41300.0
2009-03-19 10:00:00,26.33,26.43,26.06,26.42,62400.0,23.2694,23.3578,23.0308,23.349,62400.0
2009-03-19 10:05:00,26.42,26.43,26.19,26.3,26900.0,23.349,23.3578,23.1457,23.2429,26900.0
2009-03-19 10:10:00,26.3,26.51,26.27,26.34,30200.0,23.2429,23.4285,23.2164,23.2783,30200.0
2009-03-19 10:15:00,26.34,26.37,26.21,26.26,35700.0,23.2783,23.3048,23.1634,23.2076,35700.0
2009-03-19 10:20:00,26.26,26.29,26.09,26.21,56100.0,23.2076,23.2341,23.0573,23.1634,56100.0
2009-03-19 10:25:00,26.22,26.23,26.1,26.1,34200.0,23.1722,23.181,23.0661,23.0661,34200.0
2009-03-19 10:30:00,26.1,26.22,25.93,26.22,56300.0,23.0661,23.1722,22.9159,23.1722,56300.0
2009-03-19 10:35:00,26.26,26.37,26.2,26.27,65100.0,23.2076,23.3048,23.1545,23.2164,65100.0
2009-03-19 10:40:00,26.28,26.37,26.24,26.25,25200.0,23.2252,23.3048,23.1899,23.1987,25200.0
2009-03-19 10:45:00,26.25,26.27,26.15,26.19,28400.0,23.1987,23.2164,23.1103,23.1457,28400.0
2009-03-19 10:50:00,26.19,26.27,26.15,26.16,29000.0,23.1457,23.2164,23.1103,23.1192,29000.0
2009-03-19 10:55:00,26.15,26.17,25.98,26.09,36700.0,23.1103,23.128,22.9601,23.0573,36700.0
2009-03-19 11:00:00,26.1,26.2,26.02,26.02,63500.0,23.0661,23.1545,22.9954,22.9954,63500.0
2009-03-19 11:05:00,26.02,26.05,25.95,25.97,24600.0,22.9954,23.022,22.9336,22.9513,24600.0
2009-03-19 11:10:00,25.97,25.98,25.74,25.85,52300.0,22.9513,22.9601,22.748,22.8452,52300.0
2009-03-19 11:15:00,25.85,25.87,25.72,25.74,62700.0,22.8452,22.8629,22.7303,22.748,62700.0
2009-03-19 11:20:00,25.72,25.79,25.6,25.62,93900.0,22.7303,22.7922,22.6243,22.6419,93900.0
2009-03-19 11:25:00,25.63,25.75,25.41,25.41,61700.0,22.6508,22.7568,22.4564,22.4564,61700.0
2009-03-19 11:30:00,25.41,25.64,25.35,25.62,59100.0,22.4564,22.6596,22.4033,22.6419,59100.0
2009-03-19 11:35:00,25.61,25.72,25.6,25.69,27300.0,22.6331,22.7303,22.6243,22.7038,27300.0
2009-03-19 11:40:00,25.69,25.69,25.52,25.61,22300.0,22.7038,22.7038,22.5536,22.6331,22300.0
2009-03-19 11:45:00,25.6,25.61,25.34,25.51,33900.0,22.6243,22.6331,22.3945,22.5447,33900.0
2009-03-19 11:50:00,25.49,25.56,25.35,25.53,21700.0,22.5271,22.5889,22.4033,22.5624,21700.0
2009-03-19 11:55:00,25.54,25.79,25.52,25.77,16700.0,22.5712,22.7922,22.5536,22.7745,16700.0
2009-03-19 12:00:00,25.76,25.93,25.76,25.91,35600.0,22.7657,22.9159,22.7657,22.8982,35600.0
2009-03-19 12:05:00,25.9,25.92,25.81,25.86,29000.0,22.8894,22.9071,22.8099,22.854,29000.0
2009-03-19 12:10:00,25.85,25.9,25.83,25.83,33400.0,22.8452,22.8894,22.8275,22.8275,33400.0
2009-03-19 12:15:00,25.83,25.84,25.72,25.75,18700.0,22.8275,22.8364,22.7303,22.7568,18700.0
2009-03-19 12:20:00,25.76,25.85,25.69,25.84,17200.0,22.7657,22.8452,22.7038,22.8364,17200.0
2009-03-19 12:25:00,25.84,25.85,25.74,25.75,12900.0,22.8364,22.8452,22.748,22.7568,12900.0
2009-03-19 12:30:00,25.76,25.84,25.73,25.83,10000.0,22.7657,22.8364,22.7392,22.8275,10000.0
2009-03-19 12:35:00,25.84,25.85,25.67,25.7,6800.0,22.8364,22.8452,22.6861,22.7126,6800.0
2009-03-19 12:40:00,25.71,25.71,25.68,25.68,4700.0,22.7215,22.7215,22.695,22.695,4700.0
2009-03-19 12:45:00,25.7,25.8,25.67,25.74,9900.0,22.7126,22.801,22.6861,22.748,9900.0
2009-03-19 12:50:00,25.74,25.74,25.6,25.63,35100.0,22.748,22.748,22.6243,22.6508,35100.0
2009-03-19 12:55:00,25.63,25.82,25.57,25.57,22200.0,22.6508,22.8187,22.5978,22.5978,22200.0
2009-03-19 13:00:00,25.58,25.6,25.5,25.57,18200.0,22.6066,22.6243,22.5359,22.5978,18200.0
2009-03-19 13:05:00,25.56,25.62,25.44,25.46,16400.0,22.5889,22.6419,22.4829,22.5005,16400.0
2009-03-19 13:10:00,25.45,25.61,25.44,25.57,22900.0,22.4917,22.6331,22.4829,22.5978,22900.0
2009-03-19 13:15:00,25.57,25.6,25.51,25.57,12900.0,22.5978,22.6243,22.5447,22.5978,12900.0
2009-03-19 13:20:00,25.57,25.65,25.55,25.62,22900.0,22.5978,22.6685,22.5801,22.6419,22900.0
2009-03-19 13:25:00,25.61,25.62,25.57,25.6,12700.0,22.6331,22.6419,22.5978,22.6243,12700.0
2009-03-19 13:30:00,25.61,25.64,25.53,25.56,18800.0,22.6331,22.6596,22.5624,22.5889,18800.0
2009-03-19 13:35:00,25.54,25.64,25.48,25.64,17200.0,22.5712,22.6596,22.5182,22.6596,17200.0
2009-03-19 13:40:00,25.62,25.73,25.62,25.69,11500.0,22.6419,22.7392,22.6419,22.7038,11500.0
2009-03-19 13:45:00,25.71,25.85,25.7,25.76,26600.0,22.7215,22.8452,22.7126,22.7657,26600.0
2009-03-19 13:50:00,25.77,25.87,25.76,25.84,54100.0,22.7745,22.8629,22.7657,22.8364,54100.0
2009-03-19 13:55:00,25.84,25.84,25.74,25.75,14600.0,22.8364,22.8364,22.748,22.7568,14600.0
2009-03-19 14:00:00,25.77,25.86,25.75,25.86,28100.0,22.7745,22.854,22.7568,22.854,28100.0
2009-03-19 14:05:00,25.84,25.9,25.83,25.86,16500.0,22.8364,22.8894,22.8275,22.854,16500.0
2009-03-19 14:10:00,25.86,25.86,25.81,25.85,14600.0,22.854,22.854,22.8099,22.8452,14600.0
2009-03-19 14:15:00,25.84,25.86,25.7,25.71,19000.0,22.8364,22.854,22.7126,22.7215,19000.0
2009-03-19 14:20:00,25.72,25.73,25.57,25.61,26800.0,22.7303,22.7392,22.5978,22.6331,26800.0
2009-03-19 14:25:00,25.61,25.65,25.59,25.6,17600.0,22.6331,22.6685,22.6154,22.6243,17600.0
2009-03-19 14:30:00,25.61,25.67,25.51,25.66,35500.0,22.6331,22.6861,22.5447,22.6773,35500.0
2009-03-19 14:35:00,25.65,25.72,25.63,25.71,45700.0,22.6685,22.7303,22.6508,22.7215,45700.0
2009-03-19 14:40:00,25.7,25.72,25.49,25.6,39200.0,22.7126,22.7303,22.5271,22.6243,39200.0
2009-03-19 14:45:00,25.6,25.63,25.52,25.53,28800.0,22.6243,22.6508,22.5536,22.5624,28800.0
2009-03-19 14:50:00,25.51,25.55,25.4,25.42,45400.0,22.5447,22.5801,22.4475,22.4652,45400.0
2009-03-19 14:55:00,25.43,25.53,25.42,25.5,28800.0,22.474,22.5624,22.4652,22.5359,28800.0
2009-03-19 15:00:00,25.52,25.69,25.48,25.62,66900.0,22.5536,22.7038,22.5182,22.6419,66900.0
2009-03-19 15:05:00,25.63,25.67,25.59,25.62,55400.0,22.6508,22.6861,22.6154,22.6419,55400.0
2009-03-19 15:10:00,25.62,25.62,25.49,25.53,43600.0,22.6419,22.6419,22.5271,22.5624,43600.0
2009-03-19 15:15:00,25.52,25.6,25.52,25.59,33900.0,22.5536,22.6243,22.5536,22.6154,33900.0
2009-03-19 15:20:00,25.59,25.6,25.47,25.5,44600.0,22.6154,22.6243,22.5094,22.5359,44600.0
2009-03-19 15:25:00,25.51,25.53,25.45,25.46,55000.0,22.5447,22.5624,22.4917,22.5005,55000.0
2009-03-19 15:30:00,25.47,25.6,25.46,25.55,68400.0,22.5094,22.6243,22.5005,22.5801,68400.0
2009-03-19 15:35:00,25.55,25.63,25.43,25.46,84100.0,22.5801,22.6508,22.474,22.5005,84100.0
2009-03-19 15:40:00,25.46,25.51,25.4,25.48,76600.0,22.5005,22.5447,22.4475,22.5182,76600.0
2009-03-19 15:45:00,25.49,25.62,25.48,25.56,98400.0,22.5271,22.6419,22.5182,22.5889,98400.0
2009-03-19 15:50:00,25.55,25.57,25.5,25.55,94100.0,22.5801,22.5978,22.5359,22.5801,94100.0
2009-03-19 15:55:00,25.55,25.55,25.48,25.5,219600.0,22.5801,22.5801,22.5182,22.5359,219600.0
2009-03-20 09:30:00,25.75,25.75,25.03,25.13,321900.0,22.7568,22.7568,22.1205,22.2089,321900.0
2009-03-20 09:35:00,25.1,25.47,25.07,25.33,68800.0,22.1824,22.5094,22.1559,22.3857,68800.0
2009-03-20 09:40:00,25.34,25.36,25.24,25.28,66800.0,22.3945,22.4122,22.3061,22.3415,66800.0
2009-03-20 09:45:00,25.27,25.47,25.23,25.43,39100.0,22.3326,22.5094,22.2973,22.474,39100.0
2009-03-20 09:50:00,25.46,25.62,25.43,25.46,26900.0,22.5005,22.6419,22.474,22.5005,26900.0
2009-03-20 09:55:00,25.47,25.47,25.13,25.16,31200.0,22.5094,22.5094,22.2089,22.2354,31200.0
2009-03-20 10:00:00,25.19,25.23,25.16,25.17,21600.0,22.2619,22.2973,22.2354,22.2443,21600.0
2009-03-20 10:05:00,25.2,25.23,25.09,25.15,40000.0,22.2708,22.2973,22.1736,22.2266,40000.0
2009-03-20 10:10:00,25.15,25.15,24.9,24.9,39700.0,22.2266,22.2266,22.0056,22.0056,39700.0
2009-03-20 10:15:00,24.92,25.01,24.9,24.9,31800.0,22.0233,22.1028,22.0056,22.0056,31800.0
2009-03-20 10:20:00,24.92,24.96,24.81,24.84,35100.0,22.0233,22.0587,21.9261,21.9526,35100.0
2009-03-20 10:25:00,24.83,25.03,24.82,25.02,48900.0,21.9438,22.1205,21.9349,22.1117,48900.0
2009-03-20 10:30:00,25.0,25.04,24.87,24.98,71900.0,22.094,22.1294,21.9791,22.0763,71900.0
2009-03-20 10:35:00,24.96,24.98,24.8,24.8,20900.0,22.0587,22.0763,21.9173,21.9173,20900.0
2009-03-20 10:40:00,24.8,24.82,24.67,24.72,50200.0,21.9173,21.9349,21.8024,21.8466,50200.0
2009-03-20 10:45:00,24.72,24.81,24.67,24.76,29000.0,21.8466,21.9261,21.8024,21.8819,29000.0
2009-03-20 10:50:00,24.79,24.9,24.72,24.89,22100.0,21.9084,22.0056,21.8466,21.9968,22100.0
2009-03-20 10:55:00,24.89,24.98,24.88,24.95,7800.0,21.9968,22.0763,21.988,22.0498,7800.0
2009-03-20 11:00:00,24.95,24.96,24.82,24.83,26000.0,22.0498,22.0587,21.9349,21.9438,26000.0
2009-03-20 11:05:00,24.8,24.81,24.7,24.7,20000.0,21.9173,21.9261,21.8289,21.8289,20000.0
2009-03-20 11:10:00,24.7,24.74,24.66,24.68,22700.0,21.8289,21.8642,21.7935,21.8112,22700.0
2009-03-20 11:15:00,24.66,24.69,24.58,24.67,15600.0,21.7935,21.82,21.7228,21.8024,15600.0
2009-03-20 11:20:00,24.68,24.73,24.65,24.7,22300.0,21.8112,21.8554,21.7847,21.8289,22300.0
2009-03-20 11:25:00,24.68,24.75,24.64,24.64,15400.0,21.8112,21.8731,21.7759,21.7759,15400.0
2009-03-20 11:30:00,24.64,24.9,24.63,24.82,35600.0,21.7759,22.0056,21.767,21.9349,35600.0
2009-03-20 11:35:00,24.81,24.85,24.75,24.77,18500.0,21.9261,21.9614,21.8731,21.8907,18500.0
2009-03-20 11:40:00,24.77,24.89,24.77,24.83,5900.0,21.8907,21.9968,21.8907,21.9438,5900.0
2009-03-20 11:45:00,24.84,24.84,24.77,24.79,9500.0,21.9526,21.9526,21.8907,21.9084,9500.0
2009-03-20 11:50:00,24.81,24.82,24.78,24.81,8400.0,21.9261,21.9349,21.8996,21.9261,8400.0
2009-03-20 11:55:00,24.82,24.82,24.75,24.77,6600.0,21.9349,21.9349,21.8731,21.8907,6600.0
2009-03-20 12:00:00,24.78,24.78,24.66,24.73,9700.0,21.8996,21.8996,21.7935,21.8554,9700.0
2009-03-20 12:05:00,24.73,24.79,24.72,24.74,10100.0,21.8554,21.9084,21.8466,21.8642,10100.0
2009-03-20 12:10:00,24.72,24.74,24.7,24.74,6000.0,21.8466,21.8642,21.8289,21.8642,6000.0
2009-03-20 12:15:00,24.72,24.73,24.68,24.72,18100.0,21.8466,21.8554,21.8112,21.8466,18100.0
2009-03-20 12:20:00,24.72,24.74,24.67,24.68,16300.0,21.8466,21.8642,21.8024,21.8112,16300.0
2009-03-20 12:25:00,24.68,24.68,24.64,24.67,10500.0,21.8112,21.8112,21.7759,21.8024,10500.0
2009-03-20 12:30:00,24.67,24.69,24.62,24.67,20100.0,21.8024,21.82,21.7582,21.8024,20100.0
2009-03-20 12:35:00,24.68,24.69,24.58,24.59,39100.0,21.8112,21.82,21.7228,21.7317,39100.0
2009-03-20 12:40:00,24.59,24.59,24.51,24.52,24500.0,21.7317,21.7317,21.661,21.6698,24500.0
2009-03-20 12:45:00,24.52,24.54,24.45,24.47,20100.0,21.6698,21.6875,21.6079,21.6256,20100.0
2009-03-20 12:50:00,24.49,24.49,24.36,24.36,26500.0,21.6433,21.6433,21.5284,21.5284,26500.0
2009-03-20 12:55:00,24.37,24.38,24.27,24.29,26800.0,21.5372,21.5461,21.4489,21.4665,26800.0
2009-03-20 13:00:00,24.28,24.33,24.27,24.3,12700.0,21.4577,21.5019,21.4489,21.4754,12700.0
2009-03-20 13:05:00,24.3,24.32,24.27,24.3,14400.0,21.4754,21.4931,21.4489,21.4754,14400.0
2009-03-20 13:10:00,24.3,24.36,24.26,24.36,31400.0,21.4754,21.5284,21.44,21.5284,31400.0
2009-03-20 13:15:00,24.38,24.38,24.31,24.32,10900.0,21.5461,21.5461,21.4842,21.4931,10900.0
2009-03-20 13:20:00,24.32,24.34,24.25,24.27,31900.0,21.4931,21.5107,21.4312,21.4489,31900.0
2009-03-20 13:25:00,24.28,24.28,24.24,24.25,47000.0,21.4577,21.4577,21.4224,21.4312,47000.0
2009-03-20 13:30:00,24.25,24.3,24.24,24.28,16200.0,21.4312,21.4754,21.4224,21.4577,16200.0
2009-03-20 13:35:00,24.29,24.3,24.2,24.26,76300.0,21.4665,21.4754,21.387,21.44,76300.0
2009-03-20 13:40:00,24.25,24.3,24.21,24.26,33500.0,21.4312,21.4754,21.3958,21.44,33500.0
2009-03-20 13:45:00,24.26,24.26,24.14,24.16,18400.0,21.44,21.44,21.334,21.3517,18400.0
2009-03-20 13:50:00,24.17,24.2,24.12,24.16,33300.0,21.3605,21.387,21.3163,21.3517,33300.0
2009-03-20 13:55:00,24.15,24.29,24.15,24.23,82200.0,21.3428,21.4665,21.3428,21.4135,82200.0
2009-03-20 14:00:00,24.23,24.25,24.14,24.25,25400.0,21.4135,21.4312,21.334,21.4312,25400.0
2009-03-20 14:05:00,24.24,24.24,24.14,24.19,34400.0,21.4224,21.4224,21.334,21.3782,34400.0
2009-03-20 14:10:00,24.19,24.28,24.17,24.25,40400.0,21.3782,21.4577,21.3605,21.4312,40400.0
2009-03-20 14:15:00,24.28,24.38,24.26,24.37,19500.0,21.4577,21.5461,21.44,21.5372,19500.0
2009-03-20 14:20:00,24.38,24.41,24.33,24.33,17700.0,21.5461,21.5726,21.5019,21.5019,17700.0
2009-03-20 14:25:00,24.34,24.4,24.28,24.39,41500.0,21.5107,21.5638,21.4577,21.5549,41500.0
2009-03-20 14:30:00,24.39,24.41,24.33,24.34,26300.0,21.5549,21.5726,21.5019,21.5107,26300.0
2009-03-20 14:35:00,24.34,24.34,24.28,24.31,24600.0,21.5107,21.5107,21.4577,21.4842,24600.0
2009-03-20 14:40:00,24.31,24.33,24.17,24.23,31300.0,21.4842,21.5019,21.3605,21.4135,31300.0
2009-03-20 14:45:00,24.24,24.3,24.24,24.24,17700.0,21.4224,21.4754,21.4224,21.4224,17700.0
2009-03-20 14:50:00,24.25,24.36,24.25,24.35,18300.0,21.4312,21.5284,21.4312,21.5196,18300.0
2009-03-20 14:55:00,24.35,24.53,24.29,24.51,47900.0,21.5196,21.6786,21.4665,21.661,47900.0
2009-03-20 15:00:00,24.51,24.6,24.51,24.54,31000.0,21.661,21.7405,21.661,21.6875,31000.0
2009-03-20 15:05:00,24.54,24.58,24.49,24.52,32600.0,21.6875,21.7228,21.6433,21.6698,32600.0
2009-03-20 15:10:00,24.54,24.59,24.52,24.56,77300.0,21.6875,21.7317,21.6698,21.7052,77300.0
2009-03-20 15:15:00,24.55,24.59,24.48,24.56,35600.0,21.6963,21.7317,21.6345,21.7052,35600.0
2009-03-20 15:20:00,24.55,24.79,24.54,24.79,41100.0,21.6963,21.9084,21.6875,21.9084,41100.0
2009-03-20 15:25:00,24.79,24.79,24.7,24.7,44800.0,21.9084,21.9084,21.8289,21.8289,44800.0
2009-03-20 15:30:00,24.7,24.75,24.69,24.75,105600.0,21.8289,21.8731,21.82,21.8731,105600.0
2009-03-20 15:35:00,24.75,24.79,24.64,24.67,71400.0,21.8731,21.9084,21.7759,21.8024,71400.0
2009-03-20 15:40:00,24.67,24.73,24.65,24.68,86200.0,21.8024,21.8554,21.7847,21.8112,86200.0
2009-03-20 15:45:00,24.69,24.72,24.53,24.53,78500.0,21.82,21.8466,21.6786,21.6786,78500.0
2009-03-20 15:50:00,24.53,24.6,24.49,24.51,110400.0,21.6786,21.7405,21.6433,21.661,110400.0
2009-03-20 15:55:00,24.53,24.54,24.42,24.43,198700.0,21.6786,21.6875,21.5814,21.5903,198700.0
2009-03-23 09:30:00,24.96,25.55,24.96,25.52,62700.0,22.0587,22.5801,22.0587,22.5536,62700.0
2009-03-23 09:35:00,25.45,25.51,25.0,25.15,100100.0,22.4917,22.5447,22.094,22.2266,100100.0
2009-03-23 09:40:00,25.12,25.28,24.73,24.75,76200.0,22.2001,22.3415,21.8554,21.8731,76200.0
2009-03-23 09:45:00,24.76,24.82,24.65,24.69,55600.0,21.8819,21.9349,21.7847,21.82,55600.0
2009-03-23 09:50:00,24.69,24.69,24.33,24.5,75800.0,21.82,21.82,21.5019,21.6521,75800.0
2009-03-23 09:55:00,24.5,24.5,24.3,24.38,38500.0,21.6521,21.6521,21.4754,21.5461,38500.0
2009-03-23 10:00:00,24.38,24.62,24.38,24.55,71100.0,21.5461,21.7582,21.5461,21.6963,71100.0
2009-03-23 10:05:00,24.52,24.58,24.42,24.48,48500.0,21.6698,21.7228,21.5814,21.6345,48500.0
2009-03-23 10:10:00,24.48,24.49,24.23,24.25,54100.0,21.6345,21.6433,21.4135,21.4312,54100.0
2009-03-23 10:15:00,24.24,24.37,24.14,24.17,109100.0,21.4224,21.5372,21.334,21.3605,109100.0
2009-03-23 10:20:00,24.21,24.39,24.19,24.29,103500.0,21.3958,21.5549,21.3782,21.4665,103500.0
2009-03-23 10:25:00,24.3,24.42,24.27,24.3,64500.0,21.4754,21.5814,21.4489,21.4754,64500.0
2009-03-23 10:30:00,24.35,24.36,24.15,24.18,53900.0,21.5196,21.5284,21.3428,21.3693,53900.0
2009-03-23 10:35:00,24.18,24.45,24.18,24.34,56200.0,21.3693,21.6079,21.3693,21.5107,56200.0
2009-03-23 10:40:00,24.34,24.52,24.34,24.5,43600.0,21.5107,21.6698,21.5107,21.6521,43600.0
2009-03-23 10:45:00,24.49,24.54,24.33,24.37,35000.0,21.6433,21.6875,21.5019,21.5372,35000.0
2009-03-23 10:50:00,24.37,24.53,24.37,24.49,24200.0,21.5372,21.6786,21.5372,21.6433,24200.0
2009-03-23 10:55:00,24.49,24.8,24.48,24.75,48500.0,21.6433,21.9173,21.6345,21.8731,48500.0
2009-03-23 11:00:00,24.74,24.74,24.44,24.44,28100.0,21.8642,21.8642,21.5991,21.5991,28100.0
2009-03-23 11:05:00,24.45,24.45,24.35,24.36,29000.0,21.6079,21.6079,21.5196,21.5284,29000.0
2009-03-23 11:10:00,24.36,24.36,24.28,24.3,16200.0,21.5284,21.5284,21.4577,21.4754,16200.0
2009-03-23 11:15:00,24.3,24.44,24.29,24.44,16600.0,21.4754,21.5991,21.4665,21.5991,16600.0
2009-03-23 11:20:00,24.43,24.55,24.35,24.37,29300.0,21.5903,21.6963,21.5196,21.5372,29300.0
2009-03-23 11:25:00,24.37,24.44,24.35,24.41,12200.0,21.5372,21.5991,21.5196,21.5726,12200.0
2009-03-23 11:30:00,24.41,24.56,24.41,24.56,17100.0,21.5726,21.7052,21.5726,21.7052,17100.0
2009-03-23 11:35:00,24.56,24.69,24.54,24.67,29600.0,21.7052,21.82,21.6875,21.8024,29600.0
2009-03-23 11:40:00,24.66,24.74,24.66,24.69,15000.0,21.7935,21.8642,21.7935,21.82,15000.0
2009-03-23 11:45:00,24.67,24.82,24.67,24.8,17800.0,21.8024,21.9349,21.8024,21.9173,17800.0
2009-03-23 11:50:00,24.82,25.02,24.8,24.95,55000.0,21.9349,22.1117,21.9173,22.0498,55000.0
2009-03-23 11:55:00,24.95,24.99,24.89,24.97,63800.0,22.0498,22.0852,21.9968,22.0675,63800.0
2009-03-23 12:00:00,24.97,24.99,24.87,24.87,17400.0,22.0675,22.0852,21.9791,21.9791,17400.0
2009-03-23 12:05:00,24.86,24.93,24.83,24.93,18900.0,21.9703,22.0321,21.9438,22.0321,18900.0
2009-03-23 12:10:00,24.93,24.98,24.89,24.9,14700.0,22.0321,22.0763,21.9968,22.0056,14700.0
2009-03-23 12:15:00,24.9,24.92,24.8,24.81,18700.0,22.0056,22.0233,21.9173,21.9261,18700.0
2009-03-23 12:20:00,24.82,24.87,24.79,24.87,13200.0,21.9349,21.9791,21.9084,21.9791,13200.0
2009-03-23 12:25:00,24.86,24.9,24.81,24.9,12500.0,21.9703,22.0056,21.9261,22.0056,12500.0
2009-03-23 12:30:00,24.9,24.99,24.89,24.97,11000.0,22.0056,22.0852,21.9968,22.0675,11000.0
2009-03-23 12:35:00,24.98,24.98,24.9,24.94,27800.0,22.0763,22.0763,22.0056,22.041,27800.0
2009-03-23 12:40:00,24.95,24.96,24.84,24.84,18400.0,22.0498,22.0587,21.9526,21.9526,18400.0
2009-03-23 12:45:00,24.84,24.85,24.8,24.85,14700.0,21.9526,21.9614,21.9173,21.9614,14700.0
2009-03-23 12:50:00,24.85,24.96,24.85,24.87,13000.0,21.9614,22.0587,21.9614,21.9791,13000.0
2009-03-23 12:55:00,24.87,24.87,24.81,24.82,11100.0,21.9791,21.9791,21.9261,21.9349,11100.0
2009-03-23 13:00:00,24.81,24.83,24.73,24.74,20000.0,21.9261,21.9438,21.8554,21.8642,20000.0
2009-03-23 13:05:00,24.76,24.86,24.72,24.79,31700.0,21.8819,21.9703,21.8466,21.9084,31700.0
2009-03-23 13:10:00,24.79,24.93,24.79,24.89,27700.0,21.9084,22.0321,21.9084,21.9968,27700.0
2009-03-23 13:15:00,24.88,24.9,24.75,24.78,19000.0,21.988,22.0056,21.8731,21.8996,19000.0
2009-03-23 13:20:00,24.78,24.8,24.66,24.67,21700.0,21.8996,21.9173,21.7935,21.8024,21700.0
2009-03-23 13:25:00,24.67,24.67,24.47,24.5,34000.0,21.8024,21.8024,21.6256,21.6521,34000.0
2009-03-23 13:30:00,24.51,24.55,24.37,24.46,27100.0,21.661,21.6963,21.5372,21.6168,27100.0
2009-03-23 13:35:00,24.45,24.47,24.37,24.43,19900.0,21.6079,21.6256,21.5372,21.5903,19900.0
2009-03-23 13:40:00,24.41,24.47,24.41,24.45,10900.0,21.5726,21.6256,21.5726,21.6079,10900.0
2009-03-23 13:45:00,24.46,24.58,24.45,24.56,24200.0,21.6168,21.7228,21.6079,21.7052,24200.0
2009-03-23 13:50:00,24.56,24.67,24.56,24.65,37700.0,21.7052,21.8024,21.7052,21.7847,37700.0
2009-03-23 13:55:00,24.64,24.66,24.49,24.5,32200.0,21.7759,21.7935,21.6433,21.6521,32200.0
2009-03-23 14:00:00,24.5,24.52,24.48,24.51,41400.0,21.6521,21.6698,21.6345,21.661,41400.0
2009-03-23 14:05:00,24.51,24.57,24.49,24.51,21500.0,21.661,21.714,21.6433,21.661,21500.0
2009-03-23 14:10:00,24.52,24.53,24.4,24.42,26000.0,21.6698,21.6786,21.5638,21.5814,26000.0
2009-03-23 14:15:00,24.43,24.46,24.41,24.43,15500.0,21.5903,21.6168,21.5726,21.5903,15500.0
2009-03-23 14:20:00,24.44,24.49,24.44,24.49,15100.0,21.5991,21.6433,21.5991,21.6433,15100.0
2009-03-23 14:25:00,24.49,24.64,24.48,24.62,21400.0,21.6433,21.7759,21.6345,21.7582,21400.0
2009-03-23 14:30:00,24.6,24.68,24.6,24.66,26500.0,21.7405,21.8112,21.7405,21.7935,26500.0
2009-03-23 14:35:00,24.66,24.77,24.65,24.72,20200.0,21.7935,21.8907,21.7847,21.8466,20200.0
2009-03-23 14:40:00,24.73,24.76,24.64,24.71,31400.0,21.8554,21.8819,21.7759,21.8377,31400.0
2009-03-23 14:45:00,24.72,24.89,24.71,24.89,32100.0,21.8466,21.9968,21.8377,21.9968,32100.0
2009-03-23 14:50:00,24.89,25.13,24.86,25.1,82400.0,21.9968,22.2089,21.9703,22.1824,82400.0
2009-03-23 14:55:00,25.11,25.14,25.02,25.05,35300.0,22.1912,22.2177,22.1117,22.1382,35300.0
2009-03-23 15:00:00,25.04,25.07,24.93,25.06,53900.0,22.1294,22.1559,22.0321,22.147,53900.0
2009-03-23 15:05:00,25.06,25.1,25.0,25.04,53200.0,22.147,22.1824,22.094,22.1294,53200.0
2009-03-23 15:10:00,25.03,25.14,25.01,25.07,47200.0,22.1205,22.2177,22.1028,22.1559,47200.0
2009-03-23 15:15:00,25.07,25.08,25.03,25.06,54700.0,22.1559,22.1647,22.1205,22.147,54700.0
2009-03-23 15:20:00,25.05,25.12,25.04,25.1,43700.0,22.1382,22.2001,22.1294,22.1824,43700.0
2009-03-23 15:25:00,25.12,25.14,25.02,25.04,51700.0,22.2001,22.2177,22.1117,22.1294,51700.0
2009-03-23 15:30:00,25.05,25.12,25.02,25.06,71300.0,22.1382,22.2001,22.1117,22.147,71300.0
2009-03-23 15:35:00,25.06,25.13,25.06,25.12,63500.0,22.147,22.2089,22.147,22.2001,63500.0
2009-03-23 15:40:00,25.11,25.25,25.1,25.17,97800.0,22.1912,22.315,22.1824,22.2443,97800.0
2009-03-23 15:45:00,25.16,25.31,25.16,25.31,90600.0,22.2354,22.368,22.2354,22.368,90600.0
2009-03-23 15:50:00,25.3,25.52,25.3,25.47,164600.0,22.3591,22.5536,22.3591,22.5094,164600.0
2009-03-23 15:55:00,25.47,25.52,25.42,25.52,234900.0,22.5094,22.5536,22.4652,22.5536,234900.0
2009-03-24 09:30:00,25.02,25.36,24.95,25.27,34700.0,22.1117,22.4122,22.0498,22.3326,34700.0
2009-03-24 09:35:00,25.27,25.58,24.95,25.41,90800.0,22.3326,22.6066,22.0498,22.4564,90800.0
2009-03-24 09:40:00,25.38,25.45,25.0,25.04,108900.0,22.4298,22.4917,22.094,22.1294,108900.0
2009-03-24 09:45:00,25.01,25.04,24.68,24.96,90900.0,22.1028,22.1294,21.8112,22.0587,90900.0
2009-03-24 09:50:00,24.97,25.13,24.92,25.09,75000.0,22.0675,22.2089,22.0233,22.1736,75000.0
2009-03-24 09:55:00,25.09,25.19,25.08,25.11,37900.0,22.1736,22.2619,22.1647,22.1912,37900.0
2009-03-24 10:00:00,25.11,25.23,25.02,25.04,45600.0,22.1912,22.2973,22.1117,22.1294,45600.0
2009-03-24 10:05:00,25.05,25.08,25.0,25.02,19700.0,22.1382,22.1647,22.094,22.1117,19700.0
2009-03-24 10:10:00,25.03,25.03,24.89,24.91,29900.0,22.1205,22.1205,21.9968,22.0145,29900.0
2009-03-24 10:15:00,24.91,24.92,24.76,24.81,15700.0,22.0145,22.0233,21.8819,21.9261,15700.0
2009-03-24 10:20:00,24.81,24.84,24.71,24.76,18600.0,21.9261,21.9526,21.8377,21.8819,18600.0
2009-03-24 10:25:00,24.75,24.81,24.7,24.73,18200.0,21.8731,21.9261,21.8289,21.8554,18200.0
2009-03-24 10:30:00,24.72,24.72,24.53,24.57,32900.0,21.8466,21.8466,21.6786,21.714,32900.0
2009-03-24 10:35:00,24.57,24.61,24.53,24.61,16800.0,21.714,21.7493,21.6786,21.7493,16800.0
2009-03-24 10:40:00,24.61,24.67,24.59,24.6,36300.0,21.7493,21.8024,21.7317,21.7405,36300.0
2009-03-24 10:45:00,24.61,24.61,24.45,24.45,41300.0,21.7493,21.7493,21.6079,21.6079,41300.0
2009-03-24 10:50:00,24.46,24.53,24.46,24.5,18400.0,21.6168,21.6786,21.6168,21.6521,18400.0
2009-03-24 10:55:00,24.52,24.7,24.5,24.7,45600.0,21.6698,21.8289,21.6521,21.8289,45600.0
2009-03-24 11:00:00,24.7,24.7,24.52,24.54,45600.0,21.8289,21.8289,21.6698,21.6875,45600.0
2009-03-24 11:05:00,24.55,24.64,24.52,24.64,21200.0,21.6963,21.7759,21.6698,21.7759,21200.0
2009-03-24 11:10:00,24.62,24.75,24.62,24.68,25000.0,21.7582,21.8731,21.7582,21.8112,25000.0
2009-03-24 11:15:00,24.69,24.7,24.61,24.62,27600.0,21.82,21.8289,21.7493,21.7582,27600.0
2009-03-24 11:20:00,24.61,24.62,24.52,24.55,74000.0,21.7493,21.7582,21.6698,21.6963,74000.0
2009-03-24 11:25:00,24.54,24.55,24.47,24.48,89600.0,21.6875,21.6963,21.6256,21.6345,89600.0
2009-03-24 11:30:00,24.48,24.51,24.44,24.5,54900.0,21.6345,21.661,21.5991,21.6521,54900.0
2009-03-24 11:35:00,24.5,24.5,24.41,24.47,32700.0,21.6521,21.6521,21.5726,21.6256,32700.0
2009-03-24 11:40:00,24.47,24.49,24.37,24.39,39700.0,21.6256,21.6433,21.5372,21.5549,39700.0
2009-03-24 11:45:00,24.39,24.39,24.29,24.35,38000.0,21.5549,21.5549,21.4665,21.5196,38000.0
2009-03-24 11:50:00,24.35,24.35,24.17,24.21,50900.0,21.5196,21.5196,21.3605,21.3958,50900.0
2009-03-24 11:55:00,24.2,24.22,24.17,24.19,15400.0,21.387,21.4047,21.3605,21.3782,15400.0
2009-03-24 12:00:00,24.18,24.23,24.16,24.21,47700.0,21.3693,21.4135,21.3517,21.3958,47700.0
2009-03-24 12:05:00,24.2,24.4,24.19,24.33,19400.0,21.387,21.5638,21.3782,21.5019,19400.0
2009-03-24 12:10:00,24.31,24.45,24.28,24.45,17700.0,21.4842,21.6079,21.4577,21.6079,17700.0
2009-03-24 12:15:00,24.44,24.54,24.43,24.48,30700.0,21.5991,21.6875,21.5903,21.6345,30700.0
2009-03-24 12:20:00,24.49,24.55,24.49,24.52,12700.0,21.6433,21.6963,21.6433,21.6698,12700.0
2009-03-24 12:25:00,24.54,24.56,24.5,24.53,23500.0,21.6875,21.7052,21.6521,21.6786,23500.0
2009-03-24 12:30:00,24.54,24.6,24.5,24.55,18700.0,21.6875,21.7405,21.6521,21.6963,18700.0
2009-03-24 12:35:00,24.56,24.57,24.52,24.54,21000.0,21.7052,21.714,21.6698,21.6875,21000.0
2009-03-24 12:40:00,24.54,24.56,24.51,24.53,24900.0,21.6875,21.7052,21.661,21.6786,24900.0
2009-03-24 12:45:00,24.52,24.63,24.48,24.63,21700.0,21.6698,21.767,21.6345,21.767,21700.0
2009-03-24 12:50:00,24.63,24.82,24.63,24.8,62000.0,21.767,21.9349,21.767,21.9173,62000.0
2009-03-24 12:55:00,24.81,24.85,24.8,24.84,45000.0,21.9261,21.9614,21.9173,21.9526,45000.0
2009-03-24 13:00:00,24.84,24.85,24.77,24.79,30100.0,21.9526,21.9614,21.8907,21.9084,30100.0
2009-03-24 13:05:00,24.78,24.84,24.76,24.8,25600.0,21.8996,21.9526,21.8819,21.9173,25600.0
2009-03-24 13:10:00,24.81,24.81,24.67,24.71,25700.0,21.9261,21.9261,21.8024,21.8377,25700.0
2009-03-24 13:15:00,24.71,24.76,24.69,24.72,18300.0,21.8377,21.8819,21.82,21.8466,18300.0
2009-03-24 13:20:00,24.72,24.74,24.68,24.69,13000.0,21.8466,21.8642,21.8112,21.82,13000.0
2009-03-24 13:25:00,24.68,24.71,24.6,24.6,18200.0,21.8112,21.8377,21.7405,21.7405,18200.0
2009-03-24 13:30:00,24.6,24.62,24.47,24.47,30900.0,21.7405,21.7582,21.6256,21.6256,30900.0
2009-03-24 13:35:00,24.48,24.5,24.43,24.47,27900.0,21.6345,21.6521,21.5903,21.6256,27900.0
2009-03-24 13:40:00,24.47,24.52,24.47,24.48,23200.0,21.6256,21.6698,21.6256,21.6345,23200.0
2009-03-24 13:45:00,24.49,24.5,24.39,24.41,93300.0,21.6433,21.6521,21.5549,21.5726,93300.0
2009-03-24 13:50:00,24.41,24.44,24.29,24.32,22400.0,21.5726,21.5991,21.4665,21.4931,22400.0
2009-03-24 13:55:00,24.32,24.44,24.32,24.44,17500.0,21.4931,21.5991,21.4931,21.5991,17500.0
2009-03-24 14:00:00,24.45,24.47,24.39,24.47,39800.0,21.6079,21.6256,21.5549,21.6256,39800.0
2009-03-24 14:05:00,24.47,24.51,24.46,24.49,21000.0,21.6256,21.661,21.6168,21.6433,21000.0
2009-03-24 14:10:00,24.49,24.49,24.39,24.4,18000.0,21.6433,21.6433,21.5549,21.5638,18000.0
2009-03-24 14:15:00,24.4,24.46,24.31,24.45,59500.0,21.5638,21.6168,21.4842,21.6079,59500.0
2009-03-24 14:20:00,24.44,24.51,24.44,24.47,28500.0,21.5991,21.661,21.5991,21.6256,28500.0
2009-03-24 14:25:00,24.48,24.48,24.39,24.42,26700.0,21.6345,21.6345,21.5549,21.5814,26700.0
2009-03-24 14:30:00,24.42,24.49,24.33,24.37,55800.0,21.5814,21.6433,21.5019,21.5372,55800.0
2009-03-24 14:35:00,24.37,24.39,24.34,24.36,34800.0,21.5372,21.5549,21.5107,21.5284,34800.0
2009-03-24 14:40:00,24.36,24.45,24.36,24.39,13100.0,21.5284,21.6079,21.5284,21.5549,13100.0
2009-03-24 14:45:00,24.39,24.54,24.35,24.49,42800.0,21.5549,21.6875,21.5196,21.6433,42800.0
2009-03-24 14:50:00,24.49,24.53,24.39,24.46,58900.0,21.6433,21.6786,21.5549,21.6168,58900.0
2009-03-24 14:55:00,24.45,24.47,24.4,24.44,38400.0,21.6079,21.6256,21.5638,21.5991,38400.0
2009-03-24 15:00:00,24.44,24.68,24.43,24.66,116800.0,21.5991,21.8112,21.5903,21.7935,116800.0
2009-03-24 15:05:00,24.65,24.66,24.47,24.55,74100.0,21.7847,21.7935,21.6256,21.6963,74100.0
2009-03-24 15:10:00,24.53,24.6,24.49,24.5,62100.0,21.6786,21.7405,21.6433,21.6521,62100.0
2009-03-24 15:15:00,24.51,24.59,24.51,24.57,34700.0,21.661,21.7317,21.661,21.714,34700.0
2009-03-24 15:20:00,24.57,24.7,24.57,24.59,56000.0,21.714,21.8289,21.714,21.7317,56000.0
2009-03-24 15:25:00,24.59,24.64,24.51,24.56,58400.0,21.7317,21.7759,21.661,21.7052,58400.0
2009-03-24 15:30:00,24.56,24.69,24.56,24.68,119000.0,21.7052,21.82,21.7052,21.8112,119000.0
2009-03-24 15:35:00,24.68,24.77,24.62,24.62,56100.0,21.8112,21.8907,21.7582,21.7582,56100.0
2009-03-24 15:40:00,24.64,24.83,24.61,24.76,223200.0,21.7759,21.9438,21.7493,21.8819,223200.0
2009-03-24 15:45:00,24.76,24.88,24.67,24.71,149900.0,21.8819,21.988,21.8024,21.8377,149900.0
2009-03-24 15:50:00,24.71,24.76,24.55,24.61,87200.0,21.8377,21.8819,21.6963,21.7493,87200.0
2009-03-24 15:55:00,24.62,24.64,24.6,24.6,171600.0,21.7582,21.7759,21.7405,21.7405,171600.0
2009-03-25 09:30:00,24.55,24.88,24.55,24.79,34000.0,21.6963,21.988,21.6963,21.9084,34000.0
2009-03-25 09:35:00,24.78,25.13,24.77,24.92,32200.0,21.8996,22.2089,21.8907,22.0233,32200.0
2009-03-25 09:40:00,24.9,25.0,24.71,24.76,31600.0,22.0056,22.094,21.8377,21.8819,31600.0
2009-03-25 09:45:00,24.75,24.79,24.69,24.73,36800.0,21.8731,21.9084,21.82,21.8554,36800.0
2009-03-25 09:50:00,24.73,24.76,24.62,24.65,33700.0,21.8554,21.8819,21.7582,21.7847,33700.0
2009-03-25 09:55:00,24.65,24.99,24.65,24.98,28900.0,21.7847,22.0852,21.7847,22.0763,28900.0
2009-03-25 10:00:00,25.0,25.2,24.98,25.12,42400.0,22.094,22.2708,22.0763,22.2001,42400.0
2009-03-25 10:05:00,25.13,25.16,25.05,25.16,28000.0,22.2089,22.2354,22.1382,22.2354,28000.0
2009-03-25 10:10:00,25.18,25.19,25.0,25.08,30300.0,22.2531,22.2619,22.094,22.1647,30300.0
2009-03-25 10:15:00,25.08,25.11,24.92,24.94,26200.0,22.1647,22.1912,22.0233,22.041,26200.0
2009-03-25 10:20:00,24.94,24.98,24.88,24.91,16800.0,22.041,22.0763,21.988,22.0145,16800.0
2009-03-25 10:25:00,24.91,24.93,24.88,24.9,15400.0,22.0145,22.0321,21.988,22.0056,15400.0
2009-03-25 10:30:00,24.87,24.9,24.79,24.86,18500.0,21.9791,22.0056,21.9084,21.9703,18500.0
2009-03-25 10:35:00,24.87,25.13,24.86,25.07,26700.0,21.9791,22.2089,21.9703,22.1559,26700.0
2009-03-25 10:40:00,25.08,25.09,25.03,25.08,19300.0,22.1647,22.1736,22.1205,22.1647,19300.0
2009-03-25 10:45:00,25.08,25.18,25.08,25.16,33900.0,22.1647,22.2531,22.1647,22.2354,33900.0
2009-03-25 10:50:00,25.15,25.19,25.13,25.13,30000.0,22.2266,22.2619,22.2089,22.2089,30000.0
2009-03-25 10:55:00,25.13,25.16,25.09,25.12,28100.0,22.2089,22.2354,22.1736,22.2001,28100.0
2009-03-25 11:00:00,25.12,25.21,25.11,25.15,24500.0,22.2001,22.2796,22.1912,22.2266,24500.0
2009-03-25 11:05:00,25.15,25.33,25.15,25.33,30000.0,22.2266,22.3857,22.2266,22.3857,30000.0
2009-03-25 11:10:00,25.33,25.47,25.33,25.42,68800.0,22.3857,22.5094,22.3857,22.4652,68800.0
2009-03-25 11:15:00,25.44,25.46,25.37,25.43,71500.0,22.4829,22.5005,22.421,22.474,71500.0
2009-03-25 11:20:00,25.43,25.56,25.41,25.56,63800.0,22.474,22.5889,22.4564,22.5889,63800.0
2009-03-25 11:25:00,25.54,25.61,25.47,25.58,23600.0,22.5712,22.6331,22.5094,22.6066,23600.0
2009-03-25 11:30:00,25.58,25.59,25.46,25.5,25800.0,22.6066,22.6154,22.5005,22.5359,25800.0
2009-03-25 11:35:00,25.5,25.5,25.41,25.46,18400.0,22.5359,22.5359,22.4564,22.5005,18400.0
2009-03-25 11:40:00,25.45,25.47,25.38,25.43,15900.0,22.4917,22.5094,22.4298,22.474,15900.0
2009-03-25 11:45:00,25.42,25.52,25.4,25.44,23300.0,22.4652,22.5536,22.4475,22.4829,23300.0
2009-03-25 11:50:00,25.43,25.44,25.37,25.38,15200.0,22.474,22.4829,22.421,22.4298,15200.0
2009-03-25 11:55:00,25.38,25.43,25.37,25.43,17400.0,22.4298,22.474,22.421,22.474,17400.0
2009-03-25 12:00:00,25.43,25.55,25.42,25.49,12500.0,22.474,22.5801,22.4652,22.5271,12500.0
2009-03-25 12:05:00,25.49,25.6,25.46,25.47,14000.0,22.5271,22.6243,22.5005,22.5094,14000.0
2009-03-25 12:10:00,25.45,25.47,25.4,25.47,15300.0,22.4917,22.5094,22.4475,22.5094,15300.0
2009-03-25 12:15:00,25.46,25.46,25.4,25.4,30600.0,22.5005,22.5005,22.4475,22.4475,30600.0
2009-03-25 12:20:00,25.4,25.4,25.15,25.16,22700.0,22.4475,22.4475,22.2266,22.2354,22700.0
2009-03-25 12:25:00,25.15,25.31,25.14,25.31,15000.0,22.2266,22.368,22.2177,22.368,15000.0
2009-03-25 12:30:00,25.31,25.38,25.23,25.25,11100.0,22.368,22.4298,22.2973,22.315,11100.0
2009-03-25 12:35:00,25.25,25.36,25.24,25.29,13900.0,22.315,22.4122,22.3061,22.3503,13900.0
2009-03-25 12:40:00,25.31,25.41,25.29,25.38,9700.0,22.368,22.4564,22.3503,22.4298,9700.0
2009-03-25 12:45:00,25.39,25.44,25.32,25.39,15400.0,22.4387,22.4829,22.3768,22.4387,15400.0
2009-03-25 12:50:00,25.35,25.41,25.32,25.41,18700.0,22.4033,22.4564,22.3768,22.4564,18700.0
2009-03-25 12:55:00,25.42,25.51,25.42,25.49,9200.0,22.4652,22.5447,22.4652,22.5271,9200.0
2009-03-25 13:00:00,25.49,25.53,25.48,25.51,13400.0,22.5271,22.5624,22.5182,22.5447,13400.0
2009-03-25 13:05:00,25.53,25.58,25.48,25.56,22500.0,22.5624,22.6066,22.5182,22.5889,22500.0
2009-03-25 13:10:00,25.55,25.56,25.47,25.53,13500.0,22.5801,22.5889,22.5094,22.5624,13500.0
2009-03-25 13:15:00,25.53,25.53,25.43,25.45,21600.0,22.5624,22.5624,22.474,22.4917,21600.0
2009-03-25 13:20:00,25.44,25.57,25.43,25.57,63100.0,22.4829,22.5978,22.474,22.5978,63100.0
2009-03-25 13:25:00,25.57,25.61,25.33,25.42,31200.0,22.5978,22.6331,22.3857,22.4652,31200.0
2009-03-25 13:30:00,25.41,25.46,25.41,25.46,16300.0,22.4564,22.5005,22.4564,22.5005,16300.0
2009-03-25 13:35:00,25.45,25.47,25.37,25.37,26700.0,22.4917,22.5094,22.421,22.421,26700.0
2009-03-25 13:40:00,25.37,25.52,25.35,25.46,52900.0,22.421,22.5536,22.4033,22.5005,52900.0
2009-03-25 13:45:00,25.46,25.53,25.45,25.52,26000.0,22.5005,22.5624,22.4917,22.5536,26000.0
2009-03-25 13:50:00,25.52,25.59,25.5,25.57,17500.0,22.5536,22.6154,22.5359,22.5978,17500.0
2009-03-25 13:55:00,25.56,25.61,25.49,25.49,17900.0,22.5889,22.6331,22.5271,22.5271,17900.0
2009-03-25 14:00:00,25.49,25.52,25.24,25.24,35300.0,22.5271,22.5536,22.3061,22.3061,35300.0
2009-03-25 14:05:00,25.25,25.3,25.2,25.23,35900.0,22.315,22.3591,22.2708,22.2973,35900.0
2009-03-25 14:10:00,25.23,25.32,25.2,25.28,23600.0,22.2973,22.3768,22.2708,22.3415,23600.0
2009-03-25 14:15:00,25.28,25.3,25.23,25.27,15100.0,22.3415,22.3591,22.2973,22.3326,15100.0
2009-03-25 14:20:00,25.26,25.35,25.25,25.31,14100.0,22.3238,22.4033,22.315,22.368,14100.0
2009-03-25 14:25:00,25.3,25.35,25.23,25.23,15800.0,22.3591,22.4033,22.2973,22.2973,15800.0
2009-03-25 14:30:00,25.21,25.26,25.13,25.13,39500.0,22.2796,22.3238,22.2089,22.2089,39500.0
2009-03-25 14:35:00,25.12,25.2,25.06,25.08,30900.0,22.2001,22.2708,22.147,22.1647,30900.0
2009-03-25 14:40:00,25.1,25.14,24.94,24.99,22300.0,22.1824,22.2177,22.041,22.0852,22300.0
2009-03-25 14:45:00,24.99,25.0,24.79,24.95,41600.0,22.0852,22.094,21.9084,22.0498,41600.0
2009-03-25 14:50:00,24.94,24.94,24.78,24.93,49700.0,22.041,22.041,21.8996,22.0321,49700.0
2009-03-25 14:55:00,24.93,25.01,24.82,24.82,30800.0,22.0321,22.1028,21.9349,21.9349,30800.0
2009-03-25 15:00:00,24.83,24.89,24.75,24.75,30200.0,21.9438,21.9968,21.8731,21.8731,30200.0
2009-03-25 15:05:00,24.76,24.91,24.76,24.86,29900.0,21.8819,22.0145,21.8819,21.9703,29900.0
2009-03-25 15:10:00,24.84,24.94,24.81,24.88,30200.0,21.9526,22.041,21.9261,21.988,30200.0
2009-03-25 15:15:00,24.86,24.9,24.83,24.89,49600.0,21.9703,22.0056,21.9438,21.9968,49600.0
2009-03-25 15:20:00,24.89,24.95,24.83,24.83,76700.0,21.9968,22.0498,21.9438,21.9438,76700.0
2009-03-25 15:25:00,24.83,24.95,24.83,24.91,77600.0,21.9438,22.0498,21.9438,22.0145,77600.0
2009-03-25 15:30:00,24.91,24.95,24.85,24.9,101700.0,22.0145,22.0498,21.9614,22.0056,101700.0
2009-03-25 15:35:00,24.89,24.93,24.84,24.9,60500.0,21.9968,22.0321,21.9526,22.0056,60500.0
2009-03-25 15:40:00,24.89,25.03,24.8,25.01,73100.0,21.9968,22.1205,21.9173,22.1028,73100.0
2009-03-25 15:45:00,25.02,25.14,24.96,24.98,111800.0,22.1117,22.2177,22.0587,22.0763,111800.0
2009-03-25 15:50:00,24.96,25.04,24.93,25.0,67200.0,22.0587,22.1294,22.0321,22.094,67200.0
2009-03-25 15:55:00,25.0,25.22,24.99,25.22,212300.0,22.094,22.2884,22.0852,22.2884,212300.0
2009-03-26 09:30:00,25.41,25.52,25.34,25.43,13300.0,22.4564,22.5536,22.3945,22.474,13300.0
2009-03-26 09:35:00,25.47,25.91,25.4,25.73,44100.0,22.5094,22.8982,22.4475,22.7392,44100.0
2009-03-26 09:40:00,25.74,26.13,25.73,25.98,48200.0,22.748,23.0927,22.7392,22.9601,48200.0
2009-03-26 09:45:00,26.03,26.07,25.83,25.84,25900.0,23.0043,23.0396,22.8275,22.8364,25900.0
2009-03-26 09:50:00,25.84,25.84,25.63,25.63,33500.0,22.8364,22.8364,22.6508,22.6508,33500.0
2009-03-26 09:55:00,25.65,25.82,25.65,25.78,26500.0,22.6685,22.8187,22.6685,22.7833,26500.0
2009-03-26 10:00:00,25.75,26.16,25.73,25.76,123300.0,22.7568,23.1192,22.7392,22.7657,123300.0
2009-03-26 10:05:00,25.77,25.95,25.63,25.69,53500.0,22.7745,22.9336,22.6508,22.7038,53500.0
2009-03-26 10:10:00,25.69,25.69,25.24,25.38,71900.0,22.7038,22.7038,22.3061,22.4298,71900.0
2009-03-26 10:15:00,25.35,25.51,25.29,25.5,28800.0,22.4033,22.5447,22.3503,22.5359,28800.0
2009-03-26 10:20:00,25.5,25.78,25.5,25.76,68700.0,22.5359,22.7833,22.5359,22.7657,68700.0
2009-03-26 10:25:00,25.77,25.8,25.61,25.62,61200.0,22.7745,22.801,22.6331,22.6419,61200.0
2009-03-26 10:30:00,25.62,25.82,25.62,25.81,38800.0,22.6419,22.8187,22.6419,22.8099,38800.0
2009-03-26 10:35:00,25.8,25.88,25.76,25.84,72800.0,22.801,22.8717,22.7657,22.8364,72800.0
2009-03-26 10:40:00,25.87,25.91,25.83,25.9,36500.0,22.8629,22.8982,22.8275,22.8894,36500.0
2009-03-26 10:45:00,25.9,25.98,25.89,25.93,35800.0,22.8894,22.9601,22.8806,22.9159,35800.0
2009-03-26 10:50:00,25.92,26.0,25.88,25.9,38400.0,22.9071,22.9778,22.8717,22.8894,38400.0
2009-03-26 10:55:00,25.9,25.98,25.88,25.96,30700.0,22.8894,22.9601,22.8717,22.9424,30700.0
2009-03-26 11:00:00,25.97,26.08,25.94,26.01,42600.0,22.9513,23.0485,22.9247,22.9866,42600.0
2009-03-26 11:05:00,26.04,26.26,26.0,26.21,46700.0,23.0131,23.2076,22.9778,23.1634,46700.0
2009-03-26 11:10:00,26.21,26.3,26.17,26.26,32300.0,23.1634,23.2429,23.128,23.2076,32300.0
2009-03-26 11:15:00,26.25,26.35,26.24,26.3,37300.0,23.1987,23.2871,23.1899,23.2429,37300.0
2009-03-26 11:20:00,26.3,26.45,26.27,26.38,33200.0,23.2429,23.3755,23.2164,23.3136,33200.0
2009-03-26 11:25:00,26.35,26.46,26.13,26.17,73300.0,23.2871,23.3843,23.0927,23.128,73300.0
2009-03-26 11:30:00,26.14,26.25,26.13,26.14,40300.0,23.1015,23.1987,23.0927,23.1015,40300.0
2009-03-26 11:35:00,26.16,26.21,26.07,26.14,37900.0,23.1192,23.1634,23.0396,23.1015,37900.0
2009-03-26 11:40:00,26.14,26.35,26.14,26.28,28500.0,23.1015,23.2871,23.1015,23.2252,28500.0
2009-03-26 11:45:00,26.3,26.33,26.23,26.25,15500.0,23.2429,23.2694,23.181,23.1987,15500.0
2009-03-26 11:50:00,26.25,26.26,25.98,26.17,19600.0,23.1987,23.2076,22.9601,23.128,19600.0
2009-03-26 11:55:00,26.16,26.18,26.08,26.1,15900.0,23.1192,23.1368,23.0485,23.0661,15900.0
2009-03-26 12:00:00,26.1,26.12,26.03,26.12,20400.0,23.0661,23.0838,23.0043,23.0838,20400.0
2009-03-26 12:05:00,26.12,26.15,26.08,26.08,36000.0,23.0838,23.1103,23.0485,23.0485,36000.0
2009-03-26 12:10:00,26.09,26.09,25.98,25.99,21000.0,23.0573,23.0573,22.9601,22.9689,21000.0
2009-03-26 12:15:00,25.97,26.06,25.94,26.06,30700.0,22.9513,23.0308,22.9247,23.0308,30700.0
2009-03-26 12:20:00,26.11,26.21,26.05,26.21,40100.0,23.075,23.1634,23.022,23.1634,40100.0
2009-03-26 12:25:00,26.22,26.3,26.18,26.3,19700.0,23.1722,23.2429,23.1368,23.2429,19700.0
2009-03-26 12:30:00,26.3,26.48,26.29,26.48,104100.0,23.2429,23.402,23.2341,23.402,104100.0
2009-03-26 12:35:00,26.48,26.5,26.39,26.43,41500.0,23.402,23.4197,23.3224,23.3578,41500.0
2009-03-26 12:40:00,26.43,26.48,26.42,26.45,60600.0,23.3578,23.402,23.349,23.3755,60600.0
2009-03-26 12:45:00,26.44,26.48,26.4,26.46,37100.0,23.3666,23.402,23.3313,23.3843,37100.0
2009-03-26 12:50:00,26.47,26.54,26.42,26.52,62500.0,23.3931,23.455,23.349,23.4373,62500.0
2009-03-26 12:55:00,26.52,26.64,26.52,26.56,85900.0,23.4373,23.5434,23.4373,23.4727,85900.0
2009-03-26 13:00:00,26.58,26.83,26.56,26.67,93800.0,23.4904,23.7113,23.4727,23.5699,93800.0
2009-03-26 13:05:00,26.68,26.9,26.64,26.85,37900.0,23.5787,23.7732,23.5434,23.729,37900.0
2009-03-26 13:10:00,26.83,26.92,26.83,26.84,61800.0,23.7113,23.7908,23.7113,23.7201,61800.0
2009-03-26 13:15:00,26.84,26.9,26.74,26.87,46200.0,23.7201,23.7732,23.6318,23.7466,46200.0
2009-03-26 13:20:00,26.85,27.11,26.85,27.03,59900.0,23.729,23.9587,23.729,23.888,59900.0
2009-03-26 13:25:00,27.03,27.03,26.92,26.92,34500.0,23.888,23.888,23.7908,23.7908,34500.0
2009-03-26 13:30:00,26.9,26.95,26.74,26.84,47600.0,23.7732,23.8173,23.6318,23.7201,47600.0
2009-03-26 13:35:00,26.83,26.83,26.67,26.7,34200.0,23.7113,23.7113,23.5699,23.5964,34200.0
2009-03-26 13:40:00,26.71,26.74,26.62,26.74,17600.0,23.6052,23.6318,23.5257,23.6318,17600.0
2009-03-26 13:45:00,26.73,26.77,26.62,26.62,23500.0,23.6229,23.6583,23.5257,23.5257,23500.0
2009-03-26 13:50:00,26.63,26.82,26.62,26.65,33900.0,23.5345,23.7025,23.5257,23.5522,33900.0
2009-03-26 13:55:00,26.65,26.68,26.6,26.63,14900.0,23.5522,23.5787,23.508,23.5345,14900.0
2009-03-26 14:00:00,26.62,26.77,26.62,26.71,31300.0,23.5257,23.6583,23.5257,23.6052,31300.0
2009-03-26 14:05:00,26.72,26.79,26.59,26.65,42800.0,23.6141,23.6759,23.4992,23.5522,42800.0
2009-03-26 14:10:00,26.65,26.75,26.6,26.65,16100.0,23.5522,23.6406,23.508,23.5522,16100.0
2009-03-26 14:15:00,26.64,26.64,26.53,26.58,21900.0,23.5434,23.5434,23.4462,23.4904,21900.0
2009-03-26 14:20:00,26.58,26.7,26.58,26.67,43200.0,23.4904,23.5964,23.4904,23.5699,43200.0
2009-03-26 14:25:00,26.67,26.74,26.4,26.45,56000.0,23.5699,23.6318,23.3313,23.3755,56000.0
2009-03-26 14:30:00,26.42,26.48,26.35,26.39,46500.0,23.349,23.402,23.2871,23.3224,46500.0
2009-03-26 14:35:00,26.4,26.47,26.31,26.42,41200.0,23.3313,23.3931,23.2517,23.349,41200.0
2009-03-26 14:40:00,26.43,26.51,26.34,26.36,26500.0,23.3578,23.4285,23.2783,23.2959,26500.0
2009-03-26 14:45:00,26.36,26.55,26.34,26.39,27600.0,23.2959,23.4638,23.2783,23.3224,27600.0
2009-03-26 14:50:00,26.39,26.39,26.24,26.35,30900.0,23.3224,23.3224,23.1899,23.2871,30900.0
2009-03-26 14:55:00,26.37,26.46,26.15,26.18,28600.0,23.3048,23.3843,23.1103,23.1368,28600.0
2009-03-26 15:00:00,26.18,26.26,26.15,26.24,30400.0,23.1368,23.2076,23.1103,23.1899,30400.0
2009-03-26 15:05:00,26.23,26.42,26.15,26.33,62500.0,23.181,23.349,23.1103,23.2694,62500.0
2009-03-26 15:10:00,26.33,26.4,26.22,26.23,25700.0,23.2694,23.3313,23.1722,23.181,25700.0
2009-03-26 15:15:00,26.26,26.34,26.15,26.28,32700.0,23.2076,23.2783,23.1103,23.2252,32700.0
2009-03-26 15:20:00,26.29,26.43,26.26,26.37,26600.0,23.2341,23.3578,23.2076,23.3048,26600.0
2009-03-26 15:25:00,26.37,26.53,26.35,26.48,46200.0,23.3048,23.4462,23.2871,23.402,46200.0
2009-03-26 15:30:00,26.48,26.59,26.38,26.45,61700.0,23.402,23.4992,23.3136,23.3755,61700.0
2009-03-26 15:35:00,26.46,26.51,26.36,26.37,70700.0,23.3843,23.4285,23.2959,23.3048,70700.0
2009-03-26 15:40:00,26.38,26.59,26.38,26.51,79800.0,23.3136,23.4992,23.3136,23.4285,79800.0
2009-03-26 15:45:00,26.52,26.61,26.5,26.5,89700.0,23.4373,23.5169,23.4197,23.4197,89700.0
2009-03-26 15:50:00,26.51,26.59,26.5,26.5,99400.0,23.4285,23.4992,23.4197,23.4197,99400.0
2009-03-26 15:55:00,26.51,26.57,26.48,26.55,73700.0,23.4285,23.4815,23.402,23.4638,73700.0
2009-03-27 09:30:00,26.29,26.29,25.49,25.67,42600.0,23.2341,23.2341,22.5271,22.6861,42600.0
2009-03-27 09:35:00,25.69,25.74,25.46,25.69,47900.0,22.7038,22.748,22.5005,22.7038,47900.0
2009-03-27 09:40:00,25.71,25.72,25.44,25.47,37900.0,22.7215,22.7303,22.4829,22.5094,37900.0
2009-03-27 09:45:00,25.48,25.62,25.41,25.49,39900.0,22.5182,22.6419,22.4564,22.5271,39900.0
2009-03-27 09:50:00,25.5,25.68,25.45,25.67,20100.0,22.5359,22.695,22.4917,22.6861,20100.0
2009-03-27 09:55:00,25.68,25.74,25.44,25.47,51500.0,22.695,22.748,22.4829,22.5094,51500.0
2009-03-27 10:00:00,25.48,25.65,25.48,25.57,24200.0,22.5182,22.6685,22.5182,22.5978,24200.0
2009-03-27 10:05:00,25.57,25.69,25.56,25.62,18800.0,22.5978,22.7038,22.5889,22.6419,18800.0
2009-03-27 10:10:00,25.62,25.93,25.61,25.92,28900.0,22.6419,22.9159,22.6331,22.9071,28900.0
2009-03-27 10:15:00,25.92,25.92,25.7,25.73,22400.0,22.9071,22.9071,22.7126,22.7392,22400.0
2009-03-27 10:20:00,25.73,26.15,25.73,26.12,25800.0,22.7392,23.1103,22.7392,23.0838,25800.0
2009-03-27 10:25:00,26.12,26.13,25.91,25.93,13100.0,23.0838,23.0927,22.8982,22.9159,13100.0
2009-03-27 10:30:00,25.91,25.92,25.71,25.82,25900.0,22.8982,22.9071,22.7215,22.8187,25900.0
2009-03-27 10:35:00,25.83,26.1,25.83,26.01,18500.0,22.8275,23.0661,22.8275,22.9866,18500.0
2009-03-27 10:40:00,26.0,26.0,25.81,25.82,12100.0,22.9778,22.9778,22.8099,22.8187,12100.0
2009-03-27 10:45:00,25.79,25.98,25.79,25.88,25500.0,22.7922,22.9601,22.7922,22.8717,25500.0
2009-03-27 10:50:00,25.9,26.02,25.88,25.96,21000.0,22.8894,22.9954,22.8717,22.9424,21000.0
2009-03-27 10:55:00,25.95,26.01,25.95,26.01,21600.0,22.9336,22.9866,22.9336,22.9866,21600.0
2009-03-27 11:00:00,26.01,26.02,25.95,25.98,18200.0,22.9866,22.9954,22.9336,22.9601,18200.0
2009-03-27 11:05:00,26.01,26.11,25.96,26.0,17600.0,22.9866,23.075,22.9424,22.9778,17600.0
2009-03-27 11:10:00,25.97,25.98,25.88,25.88,48400.0,22.9513,22.9601,22.8717,22.8717,48400.0
2009-03-27 11:15:00,25.88,25.93,25.83,25.9,24100.0,22.8717,22.9159,22.8275,22.8894,24100.0
2009-03-27 11:20:00,25.89,25.94,25.84,25.91,35400.0,22.8806,22.9247,22.8364,22.8982,35400.0
2009-03-27 11:25:00,25.9,25.95,25.77,25.81,25300.0,22.8894,22.9336,22.7745,22.8099,25300.0
2009-03-27 11:30:00,25.8,25.84,25.73,25.78,16600.0,22.801,22.8364,22.7392,22.7833,16600.0
2009-03-27 11:35:00,25.78,25.84,25.75,25.75,23100.0,22.7833,22.8364,22.7568,22.7568,23100.0
2009-03-27 11:40:00,25.75,25.77,25.65,25.76,22900.0,22.7568,22.7745,22.6685,22.7657,22900.0
2009-03-27 11:45:00,25.74,25.79,25.7,25.7,24500.0,22.748,22.7922,22.7126,22.7126,24500.0
2009-03-27 11:50:00,25.7,25.73,25.67,25.7,18300.0,22.7126,22.7392,22.6861,22.7126,18300.0
2009-03-27 11:55:00,25.7,25.71,25.62,25.64,18300.0,22.7126,22.7215,22.6419,22.6596,18300.0
2009-03-27 12:00:00,25.66,25.73,25.64,25.73,12500.0,22.6773,22.7392,22.6596,22.7392,12500.0
2009-03-27 12:05:00,25.72,25.79,25.7,25.77,18200.0,22.7303,22.7922,22.7126,22.7745,18200.0
2009-03-27 12:10:00,25.76,25.76,25.67,25.71,13700.0,22.7657,22.7657,22.6861,22.7215,13700.0
2009-03-27 12:15:00,25.72,25.72,25.55,25.61,35600.0,22.7303,22.7303,22.5801,22.6331,35600.0
2009-03-27 12:20:00,25.6,25.65,25.6,25.62,14400.0,22.6243,22.6685,22.6243,22.6419,14400.0
2009-03-27 12:25:00,25.62,25.64,25.61,25.61,9100.0,22.6419,22.6596,22.6331,22.6331,9100.0
2009-03-27 12:30:00,25.6,25.67,25.59,25.67,14700.0,22.6243,22.6861,22.6154,22.6861,14700.0
2009-03-27 12:35:00,25.67,25.7,25.63,25.64,16400.0,22.6861,22.7126,22.6508,22.6596,16400.0
2009-03-27 12:40:00,25.63,25.68,25.6,25.62,39700.0,22.6508,22.695,22.6243,22.6419,39700.0
2009-03-27 12:45:00,25.61,25.73,25.6,25.65,16600.0,22.6331,22.7392,22.6243,22.6685,16600.0
2009-03-27 12:50:00,25.65,25.68,25.6,25.6,18200.0,22.6685,22.695,22.6243,22.6243,18200.0
2009-03-27 12:55:00,25.59,25.59,25.48,25.49,34700.0,22.6154,22.6154,22.5182,22.5271,34700.0
2009-03-27 13:00:00,25.5,25.51,25.46,25.46,18700.0,22.5359,22.5447,22.5005,22.5005,18700.0
2009-03-27 13:05:00,25.46,25.48,25.4,25.42,44600.0,22.5005,22.5182,22.4475,22.4652,44600.0
2009-03-27 13:10:00,25.41,25.45,25.39,25.42,19100.0,22.4564,22.4917,22.4387,22.4652,19100.0
2009-03-27 13:15:00,25.42,25.5,25.4,25.45,18200.0,22.4652,22.5359,22.4475,22.4917,18200.0
2009-03-27 13:20:00,25.46,25.47,25.41,25.41,19300.0,22.5005,22.5094,22.4564,22.4564,19300.0
2009-03-27 13:25:00,25.43,25.5,25.4,25.46,16200.0,22.474,22.5359,22.4475,22.5005,16200.0
2009-03-27 13:30:00,25.46,25.48,25.41,25.41,63000.0,22.5005,22.5182,22.4564,22.4564,63000.0
2009-03-27 13:35:00,25.4,25.4,25.21,25.22,77900.0,22.4475,22.4475,22.2796,22.2884,77900.0
2009-03-27 13:40:00,25.23,25.24,25.04,25.09,43400.0,22.2973,22.3061,22.1294,22.1736,43400.0
2009-03-27 13:45:00,25.12,25.18,25.05,25.09,31400.0,22.2001,22.2531,22.1382,22.1736,31400.0
2009-03-27 13:50:00,25.09,25.09,25.01,25.01,24800.0,22.1736,22.1736,22.1028,22.1028,24800.0
2009-03-27 13:55:00,25.01,25.12,25.0,25.12,19000.0,22.1028,22.2001,22.094,22.2001,19000.0
2009-03-27 14:00:00,25.15,25.2,25.05,25.12,42700.0,22.2266,22.2708,22.1382,22.2001,42700.0
2009-03-27 14:05:00,25.13,25.19,25.06,25.08,40300.0,22.2089,22.2619,22.147,22.1647,40300.0
2009-03-27 14:10:00,25.08,25.14,25.04,25.14,39800.0,22.1647,22.2177,22.1294,22.2177,39800.0
2009-03-27 14:15:00,25.13,25.24,25.1,25.24,25200.0,22.2089,22.3061,22.1824,22.3061,25200.0
2009-03-27 14:20:00,25.24,25.45,25.2,25.43,104500.0,22.3061,22.4917,22.2708,22.474,104500.0
2009-03-27 14:25:00,25.42,25.43,25.25,25.26,89000.0,22.4652,22.474,22.315,22.3238,89000.0
2009-03-27 14:30:00,25.26,25.29,25.13,25.16,43700.0,22.3238,22.3503,22.2089,22.2354,43700.0
2009-03-27 14:35:00,25.16,25.23,25.13,25.19,31700.0,22.2354,22.2973,22.2089,22.2619,31700.0
2009-03-27 14:40:00,25.19,25.24,25.1,25.12,37200.0,22.2619,22.3061,22.1824,22.2001,37200.0
2009-03-27 14:45:00,25.12,25.14,25.04,25.14,50000.0,22.2001,22.2177,22.1294,22.2177,50000.0
2009-03-27 14:50:00,25.15,25.18,25.09,25.18,52600.0,22.2266,22.2531,22.1736,22.2531,52600.0
2009-03-27 14:55:00,25.17,25.25,25.13,25.23,51700.0,22.2443,22.315,22.2089,22.2973,51700.0
2009-03-27 15:00:00,25.24,25.42,25.23,25.24,64600.0,22.3061,22.4652,22.2973,22.3061,64600.0
2009-03-27 15:05:00,25.24,25.27,25.15,25.17,50000.0,22.3061,22.3326,22.2266,22.2443,50000.0
2009-03-27 15:10:00,25.17,25.25,25.11,25.15,50600.0,22.2443,22.315,22.1912,22.2266,50600.0
2009-03-27 15:15:00,25.15,25.16,25.11,25.15,53200.0,22.2266,22.2354,22.1912,22.2266,53200.0
2009-03-27 15:20:00,25.14,25.2,25.08,25.15,44000.0,22.2177,22.2708,22.1647,22.2266,44000.0
2009-03-27 15:25:00,25.15,25.17,25.04,25.07,46000.0,22.2266,22.2443,22.1294,22.1559,46000.0
2009-03-27 15:30:00,25.05,25.09,25.02,25.04,63600.0,22.1382,22.1736,22.1117,22.1294,63600.0
2009-03-27 15:35:00,25.03,25.05,24.97,24.97,85800.0,22.1205,22.1382,22.0675,22.0675,85800.0
2009-03-27 15:40:00,24.96,25.09,24.9,25.09,102000.0,22.0587,22.1736,22.0056,22.1736,102000.0
2009-03-27 15:45:00,25.09,25.25,25.09,25.18,93400.0,22.1736,22.315,22.1736,22.2531,93400.0
2009-03-27 15:50:00,25.17,25.24,25.12,25.14,98300.0,22.2443,22.3061,22.2001,22.2177,98300.0
2009-03-27 15:55:00,25.14,25.14,25.0,25.06,107500.0,22.2177,22.2177,22.094,22.147,107500.0
2009-03-30 09:30:00,23.93,24.35,23.76,24.21,99100.0,21.1484,21.5196,20.9981,21.3958,99100.0
2009-03-30 09:35:00,24.2,24.34,24.03,24.32,50400.0,21.387,21.5107,21.2368,21.4931,50400.0
2009-03-30 09:40:00,24.32,24.34,23.56,23.58,64300.0,21.4931,21.5107,20.8214,20.8391,64300.0
2009-03-30 09:45:00,23.58,23.8,23.49,23.78,52900.0,20.8391,21.0335,20.7595,21.0158,52900.0
2009-03-30 09:50:00,23.74,24.0,23.68,23.95,76700.0,20.9805,21.2103,20.9274,21.1661,76700.0
2009-03-30 09:55:00,23.97,24.0,23.87,23.95,48800.0,21.1837,21.2103,21.0954,21.1661,48800.0
2009-03-30 10:00:00,23.95,24.08,23.95,24.0,72300.0,21.1661,21.281,21.1661,21.2103,72300.0
2009-03-30 10:05:00,24.0,24.34,23.96,24.31,88000.0,21.2103,21.5107,21.1749,21.4842,88000.0
2009-03-30 10:10:00,24.32,24.63,24.31,24.57,74500.0,21.4931,21.767,21.4842,21.714,74500.0
2009-03-30 10:15:00,24.58,24.71,24.5,24.54,50900.0,21.7228,21.8377,21.6521,21.6875,50900.0
2009-03-30 10:20:00,24.55,24.83,24.53,24.8,26000.0,21.6963,21.9438,21.6786,21.9173,26000.0
2009-03-30 10:25:00,24.8,24.96,24.76,24.76,36100.0,21.9173,22.0587,21.8819,21.8819,36100.0
2009-03-30 10:30:00,24.76,24.78,24.4,24.46,84400.0,21.8819,21.8996,21.5638,21.6168,84400.0
2009-03-30 10:35:00,24.43,24.61,24.43,24.51,52300.0,21.5903,21.7493,21.5903,21.661,52300.0
2009-03-30 10:40:00,24.52,24.52,24.36,24.44,21200.0,21.6698,21.6698,21.5284,21.5991,21200.0
2009-03-30 10:45:00,24.43,24.47,24.36,24.47,37300.0,21.5903,21.6256,21.5284,21.6256,37300.0
2009-03-30 10:50:00,24.48,24.58,24.44,24.57,37400.0,21.6345,21.7228,21.5991,21.714,37400.0
2009-03-30 10:55:00,24.57,24.58,24.5,24.5,30400.0,21.714,21.7228,21.6521,21.6521,30400.0
2009-03-30 11:00:00,24.48,24.51,24.28,24.28,36800.0,21.6345,21.661,21.4577,21.4577,36800.0
2009-03-30 11:05:00,24.29,24.41,24.23,24.24,37000.0,21.4665,21.5726,21.4135,21.4224,37000.0
2009-03-30 11:10:00,24.25,24.41,24.22,24.32,40700.0,21.4312,21.5726,21.4047,21.4931,40700.0
2009-03-30 11:15:00,24.34,24.49,24.29,24.49,32900.0,21.5107,21.6433,21.4665,21.6433,32900.0
2009-03-30 11:20:00,24.49,24.53,24.37,24.44,46000.0,21.6433,21.6786,21.5372,21.5991,46000.0
2009-03-30 11:25:00,24.45,24.51,24.39,24.42,33200.0,21.6079,21.661,21.5549,21.5814,33200.0
2009-03-30 11:30:00,24.41,24.5,24.29,24.45,43600.0,21.5726,21.6521,21.4665,21.6079,43600.0
2009-03-30 11:35:00,24.47,24.55,24.42,24.49,14200.0,21.6256,21.6963,21.5814,21.6433,14200.0
2009-03-30 11:40:00,24.47,24.69,24.47,24.66,28800.0,21.6256,21.82,21.6256,21.7935,28800.0
2009-03-30 11:45:00,24.66,24.75,24.6,24.7,12700.0,21.7935,21.8731,21.7405,21.8289,12700.0
2009-03-30 11:50:00,24.69,24.79,24.65,24.75,23400.0,21.82,21.9084,21.7847,21.8731,23400.0
2009-03-30 11:55:00,24.68,24.85,24.64,24.8,28700.0,21.8112,21.9614,21.7759,21.9173,28700.0
2009-03-30 12:00:00,24.82,24.96,24.81,24.93,53500.0,21.9349,22.0587,21.9261,22.0321,53500.0
2009-03-30 12:05:00,24.94,25.29,24.93,25.28,142500.0,22.041,22.3503,22.0321,22.3415,142500.0
2009-03-30 12:10:00,25.28,25.4,25.2,25.29,92900.0,22.3415,22.4475,22.2708,22.3503,92900.0
2009-03-30 12:15:00,25.29,25.34,25.24,25.33,32900.0,22.3503,22.3945,22.3061,22.3857,32900.0
2009-03-30 12:20:00,25.33,25.48,25.23,25.47,52100.0,22.3857,22.5182,22.2973,22.5094,52100.0
2009-03-30 12:25:00,25.47,25.56,25.43,25.54,57900.0,22.5094,22.5889,22.474,22.5712,57900.0
2009-03-30 12:30:00,25.51,25.55,25.39,25.44,31000.0,22.5447,22.5801,22.4387,22.4829,31000.0
2009-03-30 12:35:00,25.42,25.57,25.39,25.5,29000.0,22.4652,22.5978,22.4387,22.5359,29000.0
2009-03-30 12:40:00,25.5,25.55,25.45,25.51,44400.0,22.5359,22.5801,22.4917,22.5447,44400.0
2009-03-30 12:45:00,25.49,25.62,25.49,25.58,37000.0,22.5271,22.6419,22.5271,22.6066,37000.0
2009-03-30 12:50:00,25.57,25.64,25.43,25.47,43300.0,22.5978,22.6596,22.474,22.5094,43300.0
2009-03-30 12:55:00,25.46,25.52,25.38,25.38,44600.0,22.5005,22.5536,22.4298,22.4298,44600.0
2009-03-30 13:00:00,25.39,25.49,25.37,25.42,27500.0,22.4387,22.5271,22.421,22.4652,27500.0
2009-03-30 13:05:00,25.4,25.43,25.34,25.38,27500.0,22.4475,22.474,22.3945,22.4298,27500.0
2009-03-30 13:10:00,25.38,25.48,25.33,25.44,29900.0,22.4298,22.5182,22.3857,22.4829,29900.0
2009-03-30 13:15:00,25.45,25.48,25.34,25.34,20300.0,22.4917,22.5182,22.3945,22.3945,20300.0
2009-03-30 13:20:00,25.36,25.41,25.29,25.3,35700.0,22.4122,22.4564,22.3503,22.3591,35700.0
2009-03-30 13:25:00,25.29,25.54,25.29,25.49,34400.0,22.3503,22.5712,22.3503,22.5271,34400.0
2009-03-30 13:30:00,25.48,25.58,25.41,25.43,45300.0,22.5182,22.6066,22.4564,22.474,45300.0
2009-03-30 13:35:00,25.43,25.43,25.32,25.38,29600.0,22.474,22.474,22.3768,22.4298,29600.0
2009-03-30 13:40:00,25.38,25.43,25.32,25.32,14100.0,22.4298,22.474,22.3768,22.3768,14100.0
2009-03-30 13:45:00,25.33,25.35,25.11,25.13,57700.0,22.3857,22.4033,22.1912,22.2089,57700.0
2009-03-30 13:50:00,25.13,25.13,25.07,25.07,32200.0,22.2089,22.2089,22.1559,22.1559,32200.0
2009-03-30 13:55:00,25.07,25.07,24.89,24.93,42000.0,22.1559,22.1559,21.9968,22.0321,42000.0
2009-03-30 14:00:00,24.94,25.1,24.88,24.99,28900.0,22.041,22.1824,21.988,22.0852,28900.0
2009-03-30 14:05:00,24.99,25.03,24.89,24.94,14100.0,22.0852,22.1205,21.9968,22.041,14100.0
2009-03-30 14:10:00,24.94,25.16,24.93,25.07,36000.0,22.041,22.2354,22.0321,22.1559,36000.0
2009-03-30 14:15:00,25.07,25.07,24.99,25.01,12100.0,22.1559,22.1559,22.0852,22.1028,12100.0
2009-03-30 14:20:00,25.01,25.02,24.88,24.98,24400.0,22.1028,22.1117,21.988,22.0763,24400.0
2009-03-30 14:25:00,24.97,24.97,24.76,24.9,36500.0,22.0675,22.0675,21.8819,22.0056,36500.0
2009-03-30 14:30:00,24.9,24.99,24.79,24.99,24600.0,22.0056,22.0852,21.9084,22.0852,24600.0
2009-03-30 14:35:00,24.98,24.98,24.81,24.82,24000.0,22.0763,22.0763,21.9261,21.9349,24000.0
2009-03-30 14:40:00,24.84,24.84,24.66,24.68,32200.0,21.9526,21.9526,21.7935,21.8112,32200.0
2009-03-30 14:45:00,24.66,24.79,24.65,24.72,17900.0,21.7935,21.9084,21.7847,21.8466,17900.0
2009-03-30 14:50:00,24.75,24.83,24.68,24.78,26400.0,21.8731,21.9438,21.8112,21.8996,26400.0
2009-03-30 14:55:00,24.77,24.82,24.66,24.67,37500.0,21.8907,21.9349,21.7935,21.8024,37500.0
2009-03-30 15:00:00,24.66,24.88,24.66,24.84,31100.0,21.7935,21.988,21.7935,21.9526,31100.0
2009-03-30 15:05:00,24.84,25.0,24.79,24.98,65700.0,21.9526,22.094,21.9084,22.0763,65700.0
2009-03-30 15:10:00,24.98,25.08,24.95,25.0,52500.0,22.0763,22.1647,22.0498,22.094,52500.0
2009-03-30 15:15:00,25.01,25.05,24.92,24.93,39400.0,22.1028,22.1382,22.0233,22.0321,39400.0
2009-03-30 15:20:00,24.93,25.03,24.87,24.98,34800.0,22.0321,22.1205,21.9791,22.0763,34800.0
2009-03-30 15:25:00,24.98,25.0,24.86,24.94,38300.0,22.0763,22.094,21.9703,22.041,38300.0
2009-03-30 15:30:00,24.94,25.04,24.94,24.97,64900.0,22.041,22.1294,22.041,22.0675,64900.0
2009-03-30 15:35:00,24.96,25.0,24.88,24.9,48500.0,22.0587,22.094,21.988,22.0056,48500.0
2009-03-30 15:40:00,24.9,24.93,24.8,24.92,65800.0,22.0056,22.0321,21.9173,22.0233,65800.0
2009-03-30 15:45:00,24.92,25.3,24.84,25.14,336100.0,22.0233,22.3591,21.9526,22.2177,336100.0
2009-03-30 15:50:00,25.15,25.35,25.12,25.14,207900.0,22.2266,22.4033,22.2001,22.2177,207900.0
2009-03-30 15:55:00,25.13,25.28,25.13,25.14,105600.0,22.2089,22.3415,22.2089,22.2177,105600.0
2009-03-31 09:30:00,25.17,26.0,25.17,25.99,75500.0,22.2443,22.9778,22.2443,22.9689,75500.0
2009-03-31 09:35:00,25.97,26.07,25.88,25.96,80800.0,22.9513,23.0396,22.8717,22.9424,80800.0
2009-03-31 09:40:00,25.97,26.21,25.9,26.11,100500.0,22.9513,23.1634,22.8894,23.075,100500.0
2009-03-31 09:45:00,26.1,26.18,25.94,26.17,53300.0,23.0661,23.1368,22.9247,23.128,53300.0
2009-03-31 09:50:00,26.19,26.35,26.16,26.29,48000.0,23.1457,23.2871,23.1192,23.2341,48000.0
2009-03-31 09:55:00,26.3,26.59,26.27,26.33,151600.0,23.2429,23.4992,23.2164,23.2694,151600.0
2009-03-31 10:00:00,26.29,26.56,26.17,26.44,66300.0,23.2341,23.4727,23.128,23.3666,66300.0
2009-03-31 10:05:00,26.42,26.7,26.42,26.53,58100.0,23.349,23.5964,23.349,23.4462,58100.0
2009-03-31 10:10:00,26.52,26.53,26.2,26.21,51800.0,23.4373,23.4462,23.1545,23.1634,51800.0
2009-03-31 10:15:00,26.21,26.32,26.2,26.24,30500.0,23.1634,23.2606,23.1545,23.1899,30500.0
2009-03-31 10:20:00,26.25,26.45,26.22,26.26,29600.0,23.1987,23.3755,23.1722,23.2076,29600.0
2009-03-31 10:25:00,26.24,26.47,26.22,26.47,41300.0,23.1899,23.3931,23.1722,23.3931,41300.0
2009-03-31 10:30:00,26.47,26.66,26.47,26.58,62600.0,23.3931,23.5611,23.3931,23.4904,62600.0
2009-03-31 10:35:00,26.58,26.77,26.57,26.59,102800.0,23.4904,23.6583,23.4815,23.4992,102800.0
2009-03-31 10:40:00,26.59,26.67,26.59,26.65,53900.0,23.4992,23.5699,23.4992,23.5522,53900.0
2009-03-31 10:45:00,26.66,26.77,26.66,26.75,44100.0,23.5611,23.6583,23.5611,23.6406,44100.0
2009-03-31 10:50:00,26.75,26.79,26.63,26.69,63100.0,23.6406,23.6759,23.5345,23.5876,63100.0
2009-03-31 10:55:00,26.68,26.72,26.52,26.53,63400.0,23.5787,23.6141,23.4373,23.4462,63400.0
2009-03-31 11:00:00,26.53,26.64,26.53,26.56,33500.0,23.4462,23.5434,23.4462,23.4727,33500.0
2009-03-31 11:05:00,26.57,26.59,26.51,26.55,30700.0,23.4815,23.4992,23.4285,23.4638,30700.0
2009-03-31 11:10:00,26.57,26.65,26.45,26.51,37500.0,23.4815,23.5522,23.3755,23.4285,37500.0
2009-03-31 11:15:00,26.49,26.53,26.42,26.47,25100.0,23.4108,23.4462,23.349,23.3931,25100.0
2009-03-31 11:20:00,26.5,26.56,26.4,26.48,18400.0,23.4197,23.4727,23.3313,23.402,18400.0
2009-03-31 11:25:00,26.49,26.58,26.42,26.46,30300.0,23.4108,23.4904,23.349,23.3843,30300.0
2009-03-31 11:30:00,26.45,26.46,26.36,26.38,13700.0,23.3755,23.3843,23.2959,23.3136,13700.0
2009-03-31 11:35:00,26.38,26.43,26.32,26.33,19200.0,23.3136,23.3578,23.2606,23.2694,19200.0
2009-03-31 11:40:00,26.33,26.42,26.3,26.41,19300.0,23.2694,23.349,23.2429,23.3401,19300.0
2009-03-31 11:45:00,26.43,26.53,26.43,26.53,25000.0,23.3578,23.4462,23.3578,23.4462,25000.0
2009-03-31 11:50:00,26.52,26.53,26.43,26.52,13800.0,23.4373,23.4462,23.3578,23.4373,13800.0
2009-03-31 11:55:00,26.49,26.52,26.38,26.43,11200.0,23.4108,23.4373,23.3136,23.3578,11200.0
2009-03-31 12:00:00,26.45,26.45,26.38,26.38,12600.0,23.3755,23.3755,23.3136,23.3136,12600.0
2009-03-31 12:05:00,26.4,26.4,26.27,26.35,40800.0,23.3313,23.3313,23.2164,23.2871,40800.0
2009-03-31 12:10:00,26.35,26.37,26.31,26.33,12300.0,23.2871,23.3048,23.2517,23.2694,12300.0
2009-03-31 12:15:00,26.33,26.35,26.31,26.31,13700.0,23.2694,23.2871,23.2517,23.2517,13700.0
2009-03-31 12:20:00,26.31,26.37,26.29,26.36,18900.0,23.2517,23.3048,23.2341,23.2959,18900.0
2009-03-31 12:25:00,26.37,26.38,26.31,26.36,14300.0,23.3048,23.3136,23.2517,23.2959,14300.0
2009-03-31 12:30:00,26.34,26.36,26.31,26.34,10300.0,23.2783,23.2959,23.2517,23.2783,10300.0
2009-03-31 12:35:00,26.34,26.36,26.31,26.33,14500.0,23.2783,23.2959,23.2517,23.2694,14500.0
2009-03-31 12:40:00,26.32,26.51,26.32,26.49,21200.0,23.2606,23.4285,23.2606,23.4108,21200.0
2009-03-31 12:45:00,26.48,26.48,26.33,26.33,12400.0,23.402,23.402,23.2694,23.2694,12400.0
2009-03-31 12:50:00,26.33,26.42,26.31,26.41,20600.0,23.2694,23.349,23.2517,23.3401,20600.0
2009-03-31 12:55:00,26.42,26.44,26.39,26.39,12800.0,23.349,23.3666,23.3224,23.3224,12800.0
2009-03-31 13:00:00,26.39,26.47,26.39,26.47,18700.0,23.3224,23.3931,23.3224,23.3931,18700.0
2009-03-31 13:05:00,26.47,26.49,26.4,26.43,18700.0,23.3931,23.4108,23.3313,23.3578,18700.0
2009-03-31 13:10:00,26.44,26.58,26.44,26.57,18800.0,23.3666,23.4904,23.3666,23.4815,18800.0
2009-03-31 13:15:00,26.57,26.6,26.54,26.59,14900.0,23.4815,23.508,23.455,23.4992,14900.0
2009-03-31 13:20:00,26.59,26.65,26.54,26.54,21400.0,23.4992,23.5522,23.455,23.455,21400.0
2009-03-31 13:25:00,26.53,26.54,26.5,26.53,14900.0,23.4462,23.455,23.4197,23.4462,14900.0
2009-03-31 13:30:00,26.53,26.6,26.5,26.6,29800.0,23.4462,23.508,23.4197,23.508,29800.0
2009-03-31 13:35:00,26.6,26.63,26.54,26.57,10100.0,23.508,23.5345,23.455,23.4815,10100.0
2009-03-31 13:40:00,26.56,26.59,26.53,26.58,9300.0,23.4727,23.4992,23.4462,23.4904,9300.0
2009-03-31 13:45:00,26.58,26.67,26.57,26.67,21000.0,23.4904,23.5699,23.4815,23.5699,21000.0
2009-03-31 13:50:00,26.67,26.69,26.55,26.58,25400.0,23.5699,23.5876,23.4638,23.4904,25400.0
2009-03-31 13:55:00,26.54,26.58,26.5,26.56,26200.0,23.455,23.4904,23.4197,23.4727,26200.0
2009-03-31 14:00:00,26.58,26.59,26.53,26.58,22100.0,23.4904,23.4992,23.4462,23.4904,22100.0
2009-03-31 14:05:00,26.57,26.67,26.56,26.62,33600.0,23.4815,23.5699,23.4727,23.5257,33600.0
2009-03-31 14:10:00,26.61,26.66,26.57,26.57,18400.0,23.5169,23.5611,23.4815,23.4815,18400.0
2009-03-31 14:15:00,26.59,26.65,26.57,26.62,13500.0,23.4992,23.5522,23.4815,23.5257,13500.0
2009-03-31 14:20:00,26.62,26.62,26.49,26.55,22200.0,23.5257,23.5257,23.4108,23.4638,22200.0
2009-03-31 14:25:00,26.53,26.61,26.51,26.59,21100.0,23.4462,23.5169,23.4285,23.4992,21100.0
2009-03-31 14:30:00,26.6,26.7,26.6,26.68,23900.0,23.508,23.5964,23.508,23.5787,23900.0
2009-03-31 14:35:00,26.67,26.76,26.67,26.76,28100.0,23.5699,23.6494,23.5699,23.6494,28100.0
2009-03-31 14:40:00,26.76,26.76,26.71,26.74,18900.0,23.6494,23.6494,23.6052,23.6318,18900.0
2009-03-31 14:45:00,26.75,26.77,26.73,26.77,21200.0,23.6406,23.6583,23.6229,23.6583,21200.0
2009-03-31 14:50:00,26.78,26.89,26.78,26.84,30700.0,23.6671,23.7643,23.6671,23.7201,30700.0
2009-03-31 14:55:00,26.83,26.84,26.73,26.74,33500.0,23.7113,23.7201,23.6229,23.6318,33500.0
2009-03-31 15:00:00,26.74,26.77,26.67,26.68,33900.0,23.6318,23.6583,23.5699,23.5787,33900.0
2009-03-31 15:05:00,26.68,26.7,26.55,26.63,29800.0,23.5787,23.5964,23.4638,23.5345,29800.0
2009-03-31 15:10:00,26.62,26.67,26.48,26.48,36600.0,23.5257,23.5699,23.402,23.402,36600.0
2009-03-31 15:15:00,26.49,26.55,26.46,26.53,33100.0,23.4108,23.4638,23.3843,23.4462,33100.0
2009-03-31 15:20:00,26.51,26.55,26.48,26.52,33400.0,23.4285,23.4638,23.402,23.4373,33400.0
2009-03-31 15:25:00,26.52,26.62,26.49,26.54,39700.0,23.4373,23.5257,23.4108,23.455,39700.0
2009-03-31 15:30:00,26.53,26.53,26.25,26.27,66900.0,23.4462,23.4462,23.1987,23.2164,66900.0
2009-03-31 15:35:00,26.27,26.34,26.19,26.23,94000.0,23.2164,23.2783,23.1457,23.181,94000.0
2009-03-31 15:40:00,26.22,26.29,26.02,26.02,76200.0,23.1722,23.2341,22.9954,22.9954,76200.0
2009-03-31 15:45:00,26.02,26.16,25.92,25.96,105600.0,22.9954,23.1192,22.9071,22.9424,105600.0
2009-03-31 15:50:00,25.97,26.28,25.97,26.23,107200.0,22.9513,23.2252,22.9513,23.181,107200.0
2009-03-31 15:55:00,26.23,26.26,25.98,26.09,188100.0,23.181,23.2076,22.9601,23.0573,188100.0
2009-04-01 09:30:00,25.92,26.01,25.17,25.17,51600.0,22.9071,22.9866,22.2443,22.2443,51600.0
2009-04-01 09:35:00,25.16,25.22,24.95,25.09,76900.0,22.2354,22.2884,22.0498,22.1736,76900.0
2009-04-01 09:40:00,25.09,25.11,24.88,24.93,68400.0,22.1736,22.1912,21.988,22.0321,68400.0
2009-04-01 09:45:00,24.94,24.99,24.91,24.94,33000.0,22.041,22.0852,22.0145,22.041,33000.0
2009-04-01 09:50:00,24.94,24.96,24.75,24.83,62800.0,22.041,22.0587,21.8731,21.9438,62800.0
2009-04-01 09:55:00,24.84,24.93,24.79,24.85,47700.0,21.9526,22.0321,21.9084,21.9614,47700.0
2009-04-01 10:00:00,24.84,25.0,24.84,25.0,62900.0,21.9526,22.094,21.9526,22.094,62900.0
2009-04-01 10:05:00,25.0,25.03,24.91,25.0,79200.0,22.094,22.1205,22.0145,22.094,79200.0
2009-04-01 10:10:00,24.98,25.12,24.97,25.0,106700.0,22.0763,22.2001,22.0675,22.094,106700.0
2009-04-01 10:15:00,25.0,25.26,24.98,25.14,69400.0,22.094,22.3238,22.0763,22.2177,69400.0
2009-04-01 10:20:00,25.15,25.28,25.14,25.22,76800.0,22.2266,22.3415,22.2177,22.2884,76800.0
2009-04-01 10:25:00,25.23,25.26,25.1,25.24,56400.0,22.2973,22.3238,22.1824,22.3061,56400.0
2009-04-01 10:30:00,25.24,25.35,25.19,25.32,44900.0,22.3061,22.4033,22.2619,22.3768,44900.0
2009-04-01 10:35:00,25.35,25.41,25.3,25.38,58800.0,22.4033,22.4564,22.3591,22.4298,58800.0
2009-04-01 10:40:00,25.4,25.5,25.38,25.44,67400.0,22.4475,22.5359,22.4298,22.4829,67400.0
2009-04-01 10:45:00,25.46,25.54,25.43,25.43,59200.0,22.5005,22.5712,22.474,22.474,59200.0
2009-04-01 10:50:00,25.44,25.52,25.42,25.5,38100.0,22.4829,22.5536,22.4652,22.5359,38100.0
2009-04-01 10:55:00,25.51,25.54,25.47,25.5,25500.0,22.5447,22.5712,22.5094,22.5359,25500.0
2009-04-01 11:00:00,25.51,25.54,25.46,25.48,54600.0,22.5447,22.5712,22.5005,22.5182,54600.0
2009-04-01 11:05:00,25.49,25.65,25.48,25.5,69100.0,22.5271,22.6685,22.5182,22.5359,69100.0
2009-04-01 11:10:00,25.5,25.53,25.49,25.5,41200.0,22.5359,22.5624,22.5271,22.5359,41200.0
2009-04-01 11:15:00,25.5,25.53,25.45,25.48,57000.0,22.5359,22.5624,22.4917,22.5182,57000.0
2009-04-01 11:20:00,25.47,25.53,25.47,25.5,48500.0,22.5094,22.5624,22.5094,22.5359,48500.0
2009-04-01 11:25:00,25.5,25.51,25.48,25.5,26700.0,22.5359,22.5447,22.5182,22.5359,26700.0
2009-04-01 11:30:00,25.49,25.56,25.49,25.52,33100.0,22.5271,22.5889,22.5271,22.5536,33100.0
2009-04-01 11:35:00,25.51,25.64,25.5,25.64,63300.0,22.5447,22.6596,22.5359,22.6596,63300.0
2009-04-01 11:40:00,25.64,25.75,25.64,25.72,39400.0,22.6596,22.7568,22.6596,22.7303,39400.0
2009-04-01 11:45:00,25.72,25.75,25.62,25.73,34700.0,22.7303,22.7568,22.6419,22.7392,34700.0
2009-04-01 11:50:00,25.73,25.78,25.71,25.75,28400.0,22.7392,22.7833,22.7215,22.7568,28400.0
2009-04-01 11:55:00,25.74,25.92,25.74,25.88,21300.0,22.748,22.9071,22.748,22.8717,21300.0
2009-04-01 12:00:00,25.89,26.06,25.88,26.04,46900.0,22.8806,23.0308,22.8717,23.0131,46900.0
2009-04-01 12:05:00,26.05,26.37,26.04,26.32,70900.0,23.022,23.3048,23.0131,23.2606,70900.0
2009-04-01 12:10:00,26.32,26.35,26.28,26.35,31100.0,23.2606,23.2871,23.2252,23.2871,31100.0
2009-04-01 12:15:00,26.37,26.39,26.31,26.33,37900.0,23.3048,23.3224,23.2517,23.2694,37900.0
2009-04-01 12:20:00,26.33,26.38,26.25,26.25,41100.0,23.2694,23.3136,23.1987,23.1987,41100.0
2009-04-01 12:25:00,26.26,26.28,26.24,26.26,12000.0,23.2076,23.2252,23.1899,23.2076,12000.0
2009-04-01 12:30:00,26.26,26.34,26.24,26.31,14700.0,23.2076,23.2783,23.1899,23.2517,14700.0
2009-04-01 12:35:00,26.31,26.38,26.3,26.35,20100.0,23.2517,23.3136,23.2429,23.2871,20100.0
2009-04-01 12:40:00,26.34,26.37,26.23,26.3,18100.0,23.2783,23.3048,23.181,23.2429,18100.0
2009-04-01 12:45:00,26.29,26.34,26.29,26.31,9400.0,23.2341,23.2783,23.2341,23.2517,9400.0
2009-04-01 12:50:00,26.31,26.35,26.28,26.31,12900.0,23.2517,23.2871,23.2252,23.2517,12900.0
2009-04-01 12:55:00,26.31,26.32,26.14,26.16,24600.0,23.2517,23.2606,23.1015,23.1192,24600.0
2009-04-01 13:00:00,26.22,26.36,26.21,26.22,63600.0,23.1722,23.2959,23.1634,23.1722,63600.0
2009-04-01 13:05:00,26.21,26.37,26.19,26.25,21800.0,23.1634,23.3048,23.1457,23.1987,21800.0
2009-04-01 13:10:00,26.23,26.28,26.2,26.23,13200.0,23.181,23.2252,23.1545,23.181,13200.0
2009-04-01 13:15:00,26.23,26.26,26.19,26.22,12600.0,23.181,23.2076,23.1457,23.1722,12600.0
2009-04-01 13:20:00,26.22,26.32,26.22,26.29,17500.0,23.1722,23.2606,23.1722,23.2341,17500.0
2009-04-01 13:25:00,26.3,26.31,26.25,26.27,14000.0,23.2429,23.2517,23.1987,23.2164,14000.0
2009-04-01 13:30:00,26.26,26.3,26.23,26.25,13700.0,23.2076,23.2429,23.181,23.1987,13700.0
2009-04-01 13:35:00,26.25,26.4,26.24,26.4,19600.0,23.1987,23.3313,23.1899,23.3313,19600.0
2009-04-01 13:40:00,26.39,26.41,26.31,26.33,16000.0,23.3224,23.3401,23.2517,23.2694,16000.0
2009-04-01 13:45:00,26.33,26.33,26.13,26.16,19800.0,23.2694,23.2694,23.0927,23.1192,19800.0
2009-04-01 13:50:00,26.17,26.2,26.15,26.17,24200.0,23.128,23.1545,23.1103,23.128,24200.0
2009-04-01 13:55:00,26.18,26.18,26.07,26.07,55100.0,23.1368,23.1368,23.0396,23.0396,55100.0
2009-04-01 14:00:00,26.08,26.1,25.95,26.0,86600.0,23.0485,23.0661,22.9336,22.9778,86600.0
2009-04-01 14:05:00,26.0,26.05,26.0,26.01,60900.0,22.9778,23.022,22.9778,22.9866,60900.0
2009-04-01 14:10:00,26.01,26.02,25.98,26.01,14800.0,22.9866,22.9954,22.9601,22.9866,14800.0
2009-04-01 14:15:00,26.01,26.02,25.98,26.0,42000.0,22.9866,22.9954,22.9601,22.9778,42000.0
2009-04-01 14:20:00,26.01,26.03,25.98,25.99,60000.0,22.9866,23.0043,22.9601,22.9689,60000.0
2009-04-01 14:25:00,26.0,26.12,25.98,26.06,27200.0,22.9778,23.0838,22.9601,23.0308,27200.0
2009-04-01 14:30:00,26.05,26.1,26.0,26.04,21200.0,23.022,23.0661,22.9778,23.0131,21200.0
2009-04-01 14:35:00,26.04,26.07,26.03,26.04,26800.0,23.0131,23.0396,23.0043,23.0131,26800.0
2009-04-01 14:40:00,26.05,26.05,25.99,25.99,56000.0,23.022,23.022,22.9689,22.9689,56000.0
2009-04-01 14:45:00,25.99,26.02,25.98,26.0,53500.0,22.9689,22.9954,22.9601,22.9778,53500.0
2009-04-01 14:50:00,26.0,26.01,25.89,25.98,51000.0,22.9778,22.9866,22.8806,22.9601,51000.0
2009-04-01 14:55:00,25.99,26.0,25.91,26.0,42100.0,22.9689,22.9778,22.8982,22.9778,42100.0
2009-04-01 15:00:00,25.98,26.0,25.66,25.68,82400.0,22.9601,22.9778,22.6773,22.695,82400.0
2009-04-01 15:05:00,25.69,25.9,25.69,25.82,57400.0,22.7038,22.8894,22.7038,22.8187,57400.0
2009-04-01 15:10:00,25.81,25.81,25.68,25.77,23800.0,22.8099,22.8099,22.695,22.7745,23800.0
2009-04-01 15:15:00,25.76,25.78,25.63,25.75,44700.0,22.7657,22.7833,22.6508,22.7568,44700.0
2009-04-01 15:20:00,25.75,25.87,25.71,25.82,54400.0,22.7568,22.8629,22.7215,22.8187,54400.0
2009-04-01 15:25:00,25.83,25.91,25.82,25.82,23700.0,22.8275,22.8982,22.8187,22.8187,23700.0
2009-04-01 15:30:00,25.84,26.0,25.74,25.95,27800.0,22.8364,22.9778,22.748,22.9336,27800.0
2009-04-01 15:35:00,25.95,26.08,25.94,25.99,80000.0,22.9336,23.0485,22.9247,22.9689,80000.0
2009-04-01 15:40:00,25.98,26.05,25.9,25.92,98100.0,22.9601,23.022,22.8894,22.9071,98100.0
2009-04-01 15:45:00,25.91,25.98,25.91,25.93,66700.0,22.8982,22.9601,22.8982,22.9159,66700.0
2009-04-01 15:50:00,25.93,25.98,25.87,25.94,91600.0,22.9159,22.9601,22.8629,22.9247,91600.0
2009-04-01 15:55:00,25.95,25.95,25.76,25.82,92900.0,22.9336,22.9336,22.7657,22.8187,92900.0
2009-04-02 09:30:00,26.48,27.08,26.48,27.08,93700.0,23.402,23.9322,23.402,23.9322,93700.0
2009-04-02 09:35:00,27.04,27.08,26.52,26.54,59900.0,23.8969,23.9322,23.4373,23.455,59900.0
2009-04-02 09:40:00,26.54,26.73,26.39,26.69,51000.0,23.455,23.6229,23.3224,23.5876,51000.0
2009-04-02 09:45:00,26.69,26.73,26.49,26.55,46300.0,23.5876,23.6229,23.4108,23.4638,46300.0
2009-04-02 09:50:00,26.56,26.56,26.31,26.44,57300.0,23.4727,23.4727,23.2517,23.3666,57300.0
2009-04-02 09:55:00,26.44,26.56,26.41,26.54,94000.0,23.3666,23.4727,23.3401,23.455,94000.0
2009-04-02 10:00:00,26.56,26.71,26.48,26.5,42700.0,23.4727,23.6052,23.402,23.4197,42700.0
2009-04-02 10:05:00,26.51,26.63,26.43,26.5,25500.0,23.4285,23.5345,23.3578,23.4197,25500.0
2009-04-02 10:10:00,26.5,26.58,26.44,26.53,50100.0,23.4197,23.4904,23.3666,23.4462,50100.0
2009-04-02 10:15:00,26.51,26.9,26.51,26.76,30000.0,23.4285,23.7732,23.4285,23.6494,30000.0
2009-04-02 10:20:00,26.76,26.78,26.61,26.61,29100.0,23.6494,23.6671,23.5169,23.5169,29100.0
2009-04-02 10:25:00,26.61,26.61,26.4,26.44,25900.0,23.5169,23.5169,23.3313,23.3666,25900.0
2009-04-02 10:30:00,26.45,26.5,26.39,26.5,19700.0,23.3755,23.4197,23.3224,23.4197,19700.0
2009-04-02 10:35:00,26.49,26.55,26.44,26.53,37900.0,23.4108,23.4638,23.3666,23.4462,37900.0
2009-04-02 10:40:00,26.52,26.58,26.49,26.55,31300.0,23.4373,23.4904,23.4108,23.4638,31300.0
2009-04-02 10:45:00,26.55,26.65,26.54,26.65,28300.0,23.4638,23.5522,23.455,23.5522,28300.0
2009-04-02 10:50:00,26.65,26.65,26.55,26.56,30200.0,23.5522,23.5522,23.4638,23.4727,30200.0
2009-04-02 10:55:00,26.57,26.57,26.48,26.53,29700.0,23.4815,23.4815,23.402,23.4462,29700.0
2009-04-02 11:00:00,26.54,26.6,26.5,26.55,33500.0,23.455,23.508,23.4197,23.4638,33500.0
2009-04-02 11:05:00,26.57,26.61,26.52,26.56,37800.0,23.4815,23.5169,23.4373,23.4727,37800.0
2009-04-02 11:10:00,26.57,26.63,26.56,26.57,36300.0,23.4815,23.5345,23.4727,23.4815,36300.0
2009-04-02 11:15:00,26.59,26.65,26.56,26.63,18000.0,23.4992,23.5522,23.4727,23.5345,18000.0
2009-04-02 11:20:00,26.65,26.72,26.63,26.71,23400.0,23.5522,23.6141,23.5345,23.6052,23400.0
2009-04-02 11:25:00,26.72,26.9,26.72,26.9,23500.0,23.6141,23.7732,23.6141,23.7732,23500.0
2009-04-02 11:30:00,26.91,26.92,26.76,26.82,17300.0,23.782,23.7908,23.6494,23.7025,17300.0
2009-04-02 11:35:00,26.83,26.93,26.78,26.88,19400.0,23.7113,23.7997,23.6671,23.7555,19400.0
2009-04-02 11:40:00,26.89,26.91,26.84,26.85,12100.0,23.7643,23.782,23.7201,23.729,12100.0
2009-04-02 11:45:00,26.86,26.92,26.77,26.77,47500.0,23.7378,23.7908,23.6583,23.6583,47500.0
2009-04-02 11:50:00,26.79,26.79,26.65,26.72,22600.0,23.6759,23.6759,23.5522,23.6141,22600.0
2009-04-02 11:55:00,26.71,26.82,26.71,26.81,8600.0,23.6052,23.7025,23.6052,23.6936,8600.0
2009-04-02 12:00:00,26.81,26.81,26.68,26.68,16700.0,23.6936,23.6936,23.5787,23.5787,16700.0
2009-04-02 12:05:00,26.71,26.88,26.71,26.88,29900.0,23.6052,23.7555,23.6052,23.7555,29900.0
2009-04-02 12:10:00,26.86,26.87,26.69,26.73,38300.0,23.7378,23.7466,23.5876,23.6229,38300.0
2009-04-02 12:15:00,26.73,26.76,26.64,26.74,37500.0,23.6229,23.6494,23.5434,23.6318,37500.0
2009-04-02 12:20:00,26.74,26.92,26.73,26.87,10300.0,23.6318,23.7908,23.6229,23.7466,10300.0
2009-04-02 12:25:00,26.86,27.0,26.86,26.86,23400.0,23.7378,23.8615,23.7378,23.7378,23400.0
2009-04-02 12:30:00,26.89,26.96,26.89,26.96,12100.0,23.7643,23.8262,23.7643,23.8262,12100.0
2009-04-02 12:35:00,26.98,27.03,26.97,27.02,16800.0,23.8439,23.888,23.835,23.8792,16800.0
2009-04-02 12:40:00,27.02,27.19,27.01,27.18,34500.0,23.8792,24.0294,23.8704,24.0206,34500.0
2009-04-02 12:45:00,27.16,27.18,27.04,27.11,38900.0,24.0029,24.0206,23.8969,23.9587,38900.0
2009-04-02 12:50:00,27.1,27.17,27.1,27.14,18800.0,23.9499,24.0118,23.9499,23.9853,18800.0
2009-04-02 12:55:00,27.15,27.15,27.05,27.07,39000.0,23.9941,23.9941,23.9057,23.9234,39000.0
2009-04-02 13:00:00,27.07,27.15,27.07,27.13,11900.0,23.9234,23.9941,23.9234,23.9764,11900.0
2009-04-02 13:05:00,27.13,27.13,27.07,27.11,21400.0,23.9764,23.9764,23.9234,23.9587,21400.0
2009-04-02 13:10:00,27.11,27.15,27.09,27.14,9200.0,23.9587,23.9941,23.9411,23.9853,9200.0
2009-04-02 13:15:00,27.13,27.13,27.0,27.03,14900.0,23.9764,23.9764,23.8615,23.888,14900.0
2009-04-02 13:20:00,27.04,27.06,26.89,26.97,13100.0,23.8969,23.9146,23.7643,23.835,13100.0
2009-04-02 13:25:00,26.96,27.03,26.96,27.02,10500.0,23.8262,23.888,23.8262,23.8792,10500.0
2009-04-02 13:30:00,27.01,27.03,26.94,27.0,16500.0,23.8704,23.888,23.8085,23.8615,16500.0
2009-04-02 13:35:00,27.03,27.05,26.91,26.96,14100.0,23.888,23.9057,23.782,23.8262,14100.0
2009-04-02 13:40:00,26.94,26.98,26.93,26.96,10600.0,23.8085,23.8439,23.7997,23.8262,10600.0
2009-04-02 13:45:00,26.96,27.09,26.95,27.04,15000.0,23.8262,23.9411,23.8173,23.8969,15000.0
2009-04-02 13:50:00,27.04,27.08,26.99,27.07,20400.0,23.8969,23.9322,23.8527,23.9234,20400.0
2009-04-02 13:55:00,27.07,27.1,26.95,27.03,54500.0,23.9234,23.9499,23.8173,23.888,54500.0
2009-04-02 14:00:00,27.02,27.08,27.01,27.02,25600.0,23.8792,23.9322,23.8704,23.8792,25600.0
2009-04-02 14:05:00,27.05,27.08,26.94,26.96,27400.0,23.9057,23.9322,23.8085,23.8262,27400.0
2009-04-02 14:10:00,26.98,27.04,26.97,27.04,10300.0,23.8439,23.8969,23.835,23.8969,10300.0
2009-04-02 14:15:00,27.01,27.07,27.01,27.06,18100.0,23.8704,23.9234,23.8704,23.9146,18100.0
2009-04-02 14:20:00,27.06,27.09,27.04,27.07,16200.0,23.9146,23.9411,23.8969,23.9234,16200.0
2009-04-02 14:25:00,27.07,27.18,27.06,27.16,17600.0,23.9234,24.0206,23.9146,24.0029,17600.0
2009-04-02 14:30:00,27.16,27.21,27.16,27.2,27200.0,24.0029,24.0471,24.0029,24.0383,27200.0
2009-04-02 14:35:00,27.22,27.25,27.2,27.24,11400.0,24.056,24.0825,24.0383,24.0736,11400.0
2009-04-02 14:40:00,27.25,27.36,27.24,27.36,33200.0,24.0825,24.1797,24.0736,24.1797,33200.0
2009-04-02 14:45:00,27.36,27.42,27.34,27.4,34000.0,24.1797,24.2327,24.162,24.215,34000.0
2009-04-02 14:50:00,27.41,27.41,27.18,27.18,21600.0,24.2239,24.2239,24.0206,24.0206,21600.0
2009-04-02 14:55:00,27.16,27.2,27.14,27.19,23800.0,24.0029,24.0383,23.9853,24.0294,23800.0
2009-04-02 15:00:00,27.18,27.22,27.14,27.18,32500.0,24.0206,24.056,23.9853,24.0206,32500.0
2009-04-02 15:05:00,27.17,27.18,26.99,27.11,30600.0,24.0118,24.0206,23.8527,23.9587,30600.0
2009-04-02 15:10:00,27.11,27.18,27.07,27.17,33200.0,23.9587,24.0206,23.9234,24.0118,33200.0
2009-04-02 15:15:00,27.16,27.28,27.08,27.08,29400.0,24.0029,24.109,23.9322,23.9322,29400.0
2009-04-02 15:20:00,27.08,27.24,27.04,27.2,48500.0,23.9322,24.0736,23.8969,24.0383,48500.0
2009-04-02 15:25:00,27.21,27.34,27.17,27.23,44500.0,24.0471,24.162,24.0118,24.0648,44500.0
2009-04-02 15:30:00,27.22,27.28,27.16,27.18,39200.0,24.056,24.109,24.0029,24.0206,39200.0
2009-04-02 15:35:00,27.16,27.22,27.07,27.1,43600.0,24.0029,24.056,23.9234,23.9499,43600.0
2009-04-02 15:40:00,27.1,27.27,27.09,27.11,72300.0,23.9499,24.1001,23.9411,23.9587,72300.0
2009-04-02 15:45:00,27.12,27.15,26.93,27.14,101100.0,23.9676,23.9941,23.7997,23.9853,101100.0
2009-04-02 15:50:00,27.13,27.16,26.95,27.05,127900.0,23.9764,24.0029,23.8173,23.9057,127900.0
2009-04-02 15:55:00,27.06,27.07,26.95,27.0,113800.0,23.9146,23.9234,23.8173,23.8615,113800.0
2009-04-03 09:30:00,26.98,27.43,26.74,26.76,51400.0,23.8439,24.2415,23.6318,23.6494,51400.0
2009-04-03 09:35:00,26.77,26.83,26.35,26.35,38500.0,23.6583,23.7113,23.2871,23.2871,38500.0
2009-04-03 09:40:00,26.35,26.51,26.27,26.29,48800.0,23.2871,23.4285,23.2164,23.2341,48800.0
2009-04-03 09:45:00,26.25,26.29,25.93,26.0,82800.0,23.1987,23.2341,22.9159,22.9778,82800.0
2009-04-03 09:50:00,25.99,25.99,25.55,25.7,182200.0,22.9689,22.9689,22.5801,22.7126,182200.0
2009-04-03 09:55:00,25.72,25.92,25.62,25.8,79800.0,22.7303,22.9071,22.6419,22.801,79800.0
2009-04-03 10:00:00,25.77,25.77,25.35,25.45,109200.0,22.7745,22.7745,22.4033,22.4917,109200.0
2009-04-03 10:05:00,25.48,25.52,25.44,25.48,106400.0,22.5182,22.5536,22.4829,22.5182,106400.0
2009-04-03 10:10:00,25.51,25.61,25.44,25.55,80100.0,22.5447,22.6331,22.4829,22.5801,80100.0
2009-04-03 10:15:00,25.54,25.55,25.22,25.32,126000.0,22.5712,22.5801,22.2884,22.3768,126000.0
2009-04-03 10:20:00,25.31,25.38,25.09,25.37,230700.0,22.368,22.4298,22.1736,22.421,230700.0
2009-04-03 10:25:00,25.37,25.59,25.37,25.54,135800.0,22.421,22.6154,22.421,22.5712,135800.0
2009-04-03 10:30:00,25.54,25.58,25.37,25.4,63100.0,22.5712,22.6066,22.421,22.4475,63100.0
2009-04-03 10:35:00,25.4,25.54,25.36,25.48,175100.0,22.4475,22.5712,22.4122,22.5182,175100.0
2009-04-03 10:40:00,25.48,25.58,25.43,25.44,89500.0,22.5182,22.6066,22.474,22.4829,89500.0
2009-04-03 10:45:00,25.41,25.44,25.29,25.39,51800.0,22.4564,22.4829,22.3503,22.4387,51800.0
2009-04-03 10:50:00,25.4,25.49,25.39,25.46,35000.0,22.4475,22.5271,22.4387,22.5005,35000.0
2009-04-03 10:55:00,25.48,25.49,25.34,25.39,181000.0,22.5182,22.5271,22.3945,22.4387,181000.0
2009-04-03 11:00:00,25.39,25.39,25.31,25.33,58700.0,22.4387,22.4387,22.368,22.3857,58700.0
2009-04-03 11:05:00,25.32,25.34,25.25,25.33,36000.0,22.3768,22.3945,22.315,22.3857,36000.0
2009-04-03 11:10:00,25.33,25.41,25.31,25.4,40000.0,22.3857,22.4564,22.368,22.4475,40000.0
2009-04-03 11:15:00,25.39,25.4,25.35,25.35,49600.0,22.4387,22.4475,22.4033,22.4033,49600.0
2009-04-03 11:20:00,25.36,25.37,25.22,25.23,85700.0,22.4122,22.421,22.2884,22.2973,85700.0
2009-04-03 11:25:00,25.23,25.33,25.19,25.29,89000.0,22.2973,22.3857,22.2619,22.3503,89000.0
2009-04-03 11:30:00,25.31,25.38,25.28,25.36,57200.0,22.368,22.4298,22.3415,22.4122,57200.0
2009-04-03 11:35:00,25.36,25.36,25.3,25.33,75900.0,22.4122,22.4122,22.3591,22.3857,75900.0
2009-04-03 11:40:00,25.33,25.38,25.25,25.25,82500.0,22.3857,22.4298,22.315,22.315,82500.0
2009-04-03 11:45:00,25.25,25.28,25.21,25.21,71500.0,22.315,22.3415,22.2796,22.2796,71500.0
2009-04-03 11:50:00,25.21,25.22,25.09,25.14,63100.0,22.2796,22.2884,22.1736,22.2177,63100.0
2009-04-03 11:55:00,25.14,25.25,25.07,25.25,113400.0,22.2177,22.315,22.1559,22.315,113400.0
2009-04-03 12:00:00,25.22,25.33,25.13,25.14,53000.0,22.2884,22.3857,22.2089,22.2177,53000.0
2009-04-03 12:05:00,25.14,25.15,24.93,24.99,83300.0,22.2177,22.2266,22.0321,22.0852,83300.0
2009-04-03 12:10:00,24.99,25.05,24.94,25.04,47800.0,22.0852,22.1382,22.041,22.1294,47800.0
2009-04-03 12:15:00,25.05,25.06,24.99,25.0,104500.0,22.1382,22.147,22.0852,22.094,104500.0
2009-04-03 12:20:00,25.0,25.11,24.95,25.11,76000.0,22.094,22.1912,22.0498,22.1912,76000.0
2009-04-03 12:25:00,25.1,25.16,25.06,25.09,37600.0,22.1824,22.2354,22.147,22.1736,37600.0
2009-04-03 12:30:00,25.09,25.14,25.06,25.09,45500.0,22.1736,22.2177,22.147,22.1736,45500.0
2009-04-03 12:35:00,25.09,25.16,25.05,25.06,105800.0,22.1736,22.2354,22.1382,22.147,105800.0
2009-04-03 12:40:00,25.06,25.12,25.06,25.09,34100.0,22.147,22.2001,22.147,22.1736,34100.0
2009-04-03 12:45:00,25.1,25.15,25.07,25.15,68100.0,22.1824,22.2266,22.1559,22.2266,68100.0
2009-04-03 12:50:00,25.15,25.2,25.12,25.19,67500.0,22.2266,22.2708,22.2001,22.2619,67500.0
2009-04-03 12:55:00,25.18,25.24,25.16,25.24,92500.0,22.2531,22.3061,22.2354,22.3061,92500.0
2009-04-03 13:00:00,25.23,25.27,25.21,25.22,36600.0,22.2973,22.3326,22.2796,22.2884,36600.0
2009-04-03 13:05:00,25.22,25.24,25.2,25.21,84900.0,22.2884,22.3061,22.2708,22.2796,84900.0
2009-04-03 13:10:00,25.21,25.24,25.2,25.22,41900.0,22.2796,22.3061,22.2708,22.2884,41900.0
2009-04-03 13:15:00,25.22,25.26,25.21,25.25,30800.0,22.2884,22.3238,22.2796,22.315,30800.0
2009-04-03 13:20:00,25.22,25.24,25.2,25.21,38300.0,22.2884,22.3061,22.2708,22.2796,38300.0
2009-04-03 13:25:00,25.21,25.28,25.19,25.27,36300.0,22.2796,22.3415,22.2619,22.3326,36300.0
2009-04-03 13:30:00,25.28,25.35,25.23,25.24,52400.0,22.3415,22.4033,22.2973,22.3061,52400.0
2009-04-03 13:35:00,25.25,25.29,25.21,25.21,67700.0,22.315,22.3503,22.2796,22.2796,67700.0
2009-04-03 13:40:00,25.21,25.28,25.2,25.26,51600.0,22.2796,22.3415,22.2708,22.3238,51600.0
2009-04-03 13:45:00,25.26,25.27,25.23,25.25,42700.0,22.3238,22.3326,22.2973,22.315,42700.0
2009-04-03 13:50:00,25.25,25.25,25.21,25.25,58100.0,22.315,22.315,22.2796,22.315,58100.0
2009-04-03 13:55:00,25.25,25.27,25.23,25.23,58300.0,22.315,22.3326,22.2973,22.2973,58300.0
2009-04-03 14:00:00,25.23,25.26,25.18,25.23,66200.0,22.2973,22.3238,22.2531,22.2973,66200.0
2009-04-03 14:05:00,25.23,25.25,25.19,25.22,80700.0,22.2973,22.315,22.2619,22.2884,80700.0
2009-04-03 14:10:00,25.22,25.23,25.17,25.22,84900.0,22.2884,22.2973,22.2443,22.2884,84900.0
2009-04-03 14:15:00,25.22,25.35,25.2,25.24,85800.0,22.2884,22.4033,22.2708,22.3061,85800.0
2009-04-03 14:20:00,25.24,25.25,25.2,25.21,83600.0,22.3061,22.315,22.2708,22.2796,83600.0
2009-04-03 14:25:00,25.21,25.31,25.2,25.3,106700.0,22.2796,22.368,22.2708,22.3591,106700.0
2009-04-03 14:30:00,25.3,25.33,25.28,25.31,45600.0,22.3591,22.3857,22.3415,22.368,45600.0
2009-04-03 14:35:00,25.31,25.43,25.3,25.4,135300.0,22.368,22.474,22.3591,22.4475,135300.0
2009-04-03 14:40:00,25.41,25.47,25.31,25.33,89500.0,22.4564,22.5094,22.368,22.3857,89500.0
2009-04-03 14:45:00,25.33,25.34,25.23,25.25,67700.0,22.3857,22.3945,22.2973,22.315,67700.0
2009-04-03 14:50:00,25.25,25.33,25.25,25.31,88700.0,22.315,22.3857,22.315,22.368,88700.0
2009-04-03 14:55:00,25.32,25.4,25.31,25.4,70900.0,22.3768,22.4475,22.368,22.4475,70900.0
2009-04-03 15:00:00,25.4,25.4,25.3,25.31,83300.0,22.4475,22.4475,22.3591,22.368,83300.0
2009-04-03 15:05:00,25.31,25.35,25.31,25.34,77400.0,22.368,22.4033,22.368,22.3945,77400.0
2009-04-03 15:10:00,25.34,25.39,25.3,25.34,48000.0,22.3945,22.4387,22.3591,22.3945,48000.0
2009-04-03 15:15:00,25.34,25.37,25.23,25.37,75100.0,22.3945,22.421,22.2973,22.421,75100.0
2009-04-03 15:20:00,25.36,25.39,25.32,25.38,28700.0,22.4122,22.4387,22.3768,22.4298,28700.0
2009-04-03 15:25:00,25.38,25.44,25.32,25.34,54400.0,22.4298,22.4829,22.3768,22.3945,54400.0
2009-04-03 15:30:00,25.33,25.43,25.31,25.35,138900.0,22.3857,22.474,22.368,22.4033,138900.0
2009-04-03 15:35:00,25.35,25.41,25.26,25.28,113100.0,22.4033,22.4564,22.3238,22.3415,113100.0
2009-04-03 15:40:00,25.27,25.34,25.22,25.32,168900.0,22.3326,22.3945,22.2884,22.3768,168900.0
2009-04-03 15:45:00,25.32,25.35,25.29,25.32,170600.0,22.3768,22.4033,22.3503,22.3768,170600.0
2009-04-03 15:50:00,25.33,25.36,25.31,25.36,112900.0,22.3857,22.4122,22.368,22.4122,112900.0
2009-04-03 15:55:00,25.35,25.42,25.31,25.42,168700.0,22.4033,22.4652,22.368,22.4652,168700.0
2009-04-06 09:30:00,25.41,26.1,24.92,26.06,132900.0,22.4564,23.0661,22.0233,23.0308,132900.0
2009-04-06 09:35:00,26.06,26.1,25.78,25.94,151000.0,23.0308,23.0661,22.7833,22.9247,151000.0
2009-04-06 09:40:00,25.97,26.32,25.94,26.23,100100.0,22.9513,23.2606,22.9247,23.181,100100.0
2009-04-06 09:45:00,26.24,26.31,26.12,26.29,127500.0,23.1899,23.2517,23.0838,23.2341,127500.0
2009-04-06 09:50:00,26.31,26.45,26.3,26.4,81900.0,23.2517,23.3755,23.2429,23.3313,81900.0
2009-04-06 09:55:00,26.43,26.62,26.43,26.6,81400.0,23.3578,23.5257,23.3578,23.508,81400.0
2009-04-06 10:00:00,26.59,26.68,26.51,26.62,60800.0,23.4992,23.5787,23.4285,23.5257,60800.0
2009-04-06 10:05:00,26.62,26.67,26.53,26.61,45500.0,23.5257,23.5699,23.4462,23.5169,45500.0
2009-04-06 10:10:00,26.62,26.62,26.2,26.2,49700.0,23.5257,23.5257,23.1545,23.1545,49700.0
2009-04-06 10:15:00,26.2,26.28,26.14,26.17,57000.0,23.1545,23.2252,23.1015,23.128,57000.0
2009-04-06 10:20:00,26.16,26.23,26.03,26.22,23300.0,23.1192,23.181,23.0043,23.1722,23300.0
2009-04-06 10:25:00,26.23,26.34,26.0,26.0,24800.0,23.181,23.2783,22.9778,22.9778,24800.0
2009-04-06 10:30:00,26.0,26.13,26.0,26.11,25100.0,22.9778,23.0927,22.9778,23.075,25100.0
2009-04-06 10:35:00,26.11,26.24,26.11,26.22,19700.0,23.075,23.1899,23.075,23.1722,19700.0
2009-04-06 10:40:00,26.22,26.27,26.17,26.17,48500.0,23.1722,23.2164,23.128,23.128,48500.0
2009-04-06 10:45:00,26.16,26.25,26.13,26.17,29100.0,23.1192,23.1987,23.0927,23.128,29100.0
2009-04-06 10:50:00,26.19,26.19,26.08,26.09,31600.0,23.1457,23.1457,23.0485,23.0573,31600.0
2009-04-06 10:55:00,26.12,26.15,26.0,26.0,60400.0,23.0838,23.1103,22.9778,22.9778,60400.0
2009-04-06 11:00:00,26.0,26.0,25.91,25.92,28000.0,22.9778,22.9778,22.8982,22.9071,28000.0
2009-04-06 11:05:00,25.93,25.93,25.79,25.8,26700.0,22.9159,22.9159,22.7922,22.801,26700.0
2009-04-06 11:10:00,25.79,25.9,25.73,25.85,60300.0,22.7922,22.8894,22.7392,22.8452,60300.0
2009-04-06 11:15:00,25.86,25.97,25.85,25.92,48700.0,22.854,22.9513,22.8452,22.9071,48700.0
2009-04-06 11:20:00,25.91,25.94,25.84,25.94,36800.0,22.8982,22.9247,22.8364,22.9247,36800.0
2009-04-06 11:25:00,25.94,26.02,25.94,25.99,28500.0,22.9247,22.9954,22.9247,22.9689,28500.0
2009-04-06 11:30:00,25.99,26.11,25.98,26.1,26600.0,22.9689,23.075,22.9601,23.0661,26600.0
2009-04-06 11:35:00,26.08,26.11,25.94,25.96,25400.0,23.0485,23.075,22.9247,22.9424,25400.0
2009-04-06 11:40:00,25.96,26.0,25.85,25.87,28100.0,22.9424,22.9778,22.8452,22.8629,28100.0
2009-04-06 11:45:00,25.86,25.89,25.85,25.87,22400.0,22.854,22.8806,22.8452,22.8629,22400.0
2009-04-06 11:50:00,25.88,25.9,25.69,25.72,38900.0,22.8717,22.8894,22.7038,22.7303,38900.0
2009-04-06 11:55:00,25.72,25.8,25.72,25.78,26200.0,22.7303,22.801,22.7303,22.7833,26200.0
2009-04-06 12:00:00,25.78,25.84,25.78,25.82,12800.0,22.7833,22.8364,22.7833,22.8187,12800.0
2009-04-06 12:05:00,25.8,25.88,25.8,25.87,15200.0,22.801,22.8717,22.801,22.8629,15200.0
2009-04-06 12:10:00,25.86,25.88,25.84,25.85,24900.0,22.854,22.8717,22.8364,22.8452,24900.0
2009-04-06 12:15:00,25.85,25.87,25.76,25.79,28700.0,22.8452,22.8629,22.7657,22.7922,28700.0
2009-04-06 12:20:00,25.79,25.84,25.75,25.79,25000.0,22.7922,22.8364,22.7568,22.7922,25000.0
2009-04-06 12:25:00,25.8,25.82,25.74,25.8,53900.0,22.801,22.8187,22.748,22.801,53900.0
2009-04-06 12:30:00,25.8,25.84,25.79,25.8,36100.0,22.801,22.8364,22.7922,22.801,36100.0
2009-04-06 12:35:00,25.79,25.8,25.64,25.65,42500.0,22.7922,22.801,22.6596,22.6685,42500.0
2009-04-06 12:40:00,25.66,25.68,25.59,25.6,56400.0,22.6773,22.695,22.6154,22.6243,56400.0
2009-04-06 12:45:00,25.61,25.72,25.59,25.71,29700.0,22.6331,22.7303,22.6154,22.7215,29700.0
2009-04-06 12:50:00,25.71,25.89,25.68,25.83,184400.0,22.7215,22.8806,22.695,22.8275,184400.0
2009-04-06 12:55:00,25.84,25.87,25.8,25.87,22800.0,22.8364,22.8629,22.801,22.8629,22800.0
2009-04-06 13:00:00,25.86,25.92,25.86,25.87,25700.0,22.854,22.9071,22.854,22.8629,25700.0
2009-04-06 13:05:00,25.88,25.91,25.88,25.91,21600.0,22.8717,22.8982,22.8717,22.8982,21600.0
2009-04-06 13:10:00,25.91,25.99,25.91,25.97,21000.0,22.8982,22.9689,22.8982,22.9513,21000.0
2009-04-06 13:15:00,25.97,26.0,25.89,25.93,41800.0,22.9513,22.9778,22.8806,22.9159,41800.0
2009-04-06 13:20:00,25.94,26.0,25.93,25.97,24100.0,22.9247,22.9778,22.9159,22.9513,24100.0
2009-04-06 13:25:00,25.97,25.99,25.93,25.95,18300.0,22.9513,22.9689,22.9159,22.9336,18300.0
2009-04-06 13:30:00,25.95,25.96,25.89,25.89,24800.0,22.9336,22.9424,22.8806,22.8806,24800.0
2009-04-06 13:35:00,25.88,25.95,25.84,25.93,27800.0,22.8717,22.9336,22.8364,22.9159,27800.0
2009-04-06 13:40:00,25.94,26.01,25.93,25.99,51600.0,22.9247,22.9866,22.9159,22.9689,51600.0
2009-04-06 13:45:00,25.98,26.07,25.96,26.04,48000.0,22.9601,23.0396,22.9424,23.0131,48000.0
2009-04-06 13:50:00,26.04,26.11,25.99,26.0,74800.0,23.0131,23.075,22.9689,22.9778,74800.0
2009-04-06 13:55:00,26.01,26.03,25.87,25.95,36800.0,22.9866,23.0043,22.8629,22.9336,36800.0
2009-04-06 14:00:00,25.92,26.04,25.9,25.95,24200.0,22.9071,23.0131,22.8894,22.9336,24200.0
2009-04-06 14:05:00,25.93,26.01,25.92,25.95,42300.0,22.9159,22.9866,22.9071,22.9336,42300.0
2009-04-06 14:10:00,25.95,26.0,25.88,25.94,15200.0,22.9336,22.9778,22.8717,22.9247,15200.0
2009-04-06 14:15:00,25.93,26.01,25.84,25.92,38800.0,22.9159,22.9866,22.8364,22.9071,38800.0
2009-04-06 14:20:00,25.92,25.92,25.86,25.88,23700.0,22.9071,22.9071,22.854,22.8717,23700.0
2009-04-06 14:25:00,25.88,25.91,25.81,25.85,52400.0,22.8717,22.8982,22.8099,22.8452,52400.0
2009-04-06 14:30:00,25.86,25.86,25.7,25.74,38900.0,22.854,22.854,22.7126,22.748,38900.0
2009-04-06 14:35:00,25.74,25.86,25.7,25.83,74700.0,22.748,22.854,22.7126,22.8275,74700.0
2009-04-06 14:40:00,25.84,25.9,25.74,25.9,42500.0,22.8364,22.8894,22.748,22.8894,42500.0
2009-04-06 14:45:00,25.89,25.98,25.8,25.97,39700.0,22.8806,22.9601,22.801,22.9513,39700.0
2009-04-06 14:50:00,25.98,26.07,25.95,26.04,73500.0,22.9601,23.0396,22.9336,23.0131,73500.0
2009-04-06 14:55:00,26.03,26.06,25.99,26.0,25800.0,23.0043,23.0308,22.9689,22.9778,25800.0
2009-04-06 15:00:00,25.99,26.06,25.92,26.02,61000.0,22.9689,23.0308,22.9071,22.9954,61000.0
2009-04-06 15:05:00,26.02,26.06,25.97,25.99,34700.0,22.9954,23.0308,22.9513,22.9689,34700.0
2009-04-06 15:10:00,25.99,26.04,25.98,26.02,117900.0,22.9689,23.0131,22.9601,22.9954,117900.0
2009-04-06 15:15:00,26.03,26.25,26.03,26.24,84400.0,23.0043,23.1987,23.0043,23.1899,84400.0
2009-04-06 15:20:00,26.24,26.29,26.22,26.24,115500.0,23.1899,23.2341,23.1722,23.1899,115500.0
2009-04-06 15:25:00,26.24,26.29,26.1,26.18,76700.0,23.1899,23.2341,23.0661,23.1368,76700.0
2009-04-06 15:30:00,26.17,26.34,26.15,26.26,135400.0,23.128,23.2783,23.1103,23.2076,135400.0
2009-04-06 15:35:00,26.27,26.27,26.15,26.23,114500.0,23.2164,23.2164,23.1103,23.181,114500.0
2009-04-06 15:40:00,26.22,26.36,26.2,26.29,73600.0,23.1722,23.2959,23.1545,23.2341,73600.0
2009-04-06 15:45:00,26.28,26.35,26.25,26.32,72300.0,23.2252,23.2871,23.1987,23.2606,72300.0
2009-04-06 15:50:00,26.3,26.43,26.29,26.41,81000.0,23.2429,23.3578,23.2341,23.3401,81000.0
2009-04-06 15:55:00,26.42,26.48,26.29,26.31,138500.0,23.349,23.402,23.2341,23.2517,138500.0
2009-04-07 09:30:00,25.92,26.22,24.64,24.98,292900.0,22.9071,23.1722,21.7759,22.0763,292900.0
2009-04-07 09:35:00,24.98,25.28,24.88,25.09,304900.0,22.0763,22.3415,21.988,22.1736,304900.0
2009-04-07 09:40:00,25.11,25.36,25.02,25.36,212100.0,22.1912,22.4122,22.1117,22.4122,212100.0
2009-04-07 09:45:00,25.36,25.97,25.23,25.78,255900.0,22.4122,22.9513,22.2973,22.7833,255900.0
2009-04-07 09:50:00,25.78,26.13,25.64,26.09,239300.0,22.7833,23.0927,22.6596,23.0573,239300.0
2009-04-07 09:55:00,26.08,27.1,25.98,26.79,531900.0,23.0485,23.9499,22.9601,23.6759,531900.0
2009-04-07 10:00:00,26.78,26.9,26.46,26.48,236200.0,23.6671,23.7732,23.3843,23.402,236200.0
2009-04-07 10:05:00,26.47,26.86,26.42,26.72,241000.0,23.3931,23.7378,23.349,23.6141,241000.0
2009-04-07 10:10:00,26.71,27.42,26.52,27.26,492500.0,23.6052,24.2327,23.4373,24.0913,492500.0
2009-04-07 10:15:00,27.26,27.8,27.19,27.4,249600.0,24.0913,24.5685,24.0294,24.215,249600.0
2009-04-07 10:20:00,27.4,27.65,27.19,27.32,122900.0,24.215,24.436,24.0294,24.1443,122900.0
2009-04-07 10:25:00,27.31,27.32,26.77,26.97,167900.0,24.1355,24.1443,23.6583,23.835,167900.0
2009-04-07 10:30:00,26.97,27.13,26.83,27.05,88000.0,23.835,23.9764,23.7113,23.9057,88000.0
2009-04-07 10:35:00,27.05,27.24,27.04,27.23,44800.0,23.9057,24.0736,23.8969,24.0648,44800.0
2009-04-07 10:40:00,27.23,27.37,27.0,27.07,63200.0,24.0648,24.1885,23.8615,23.9234,63200.0
2009-04-07 10:45:00,27.07,27.38,27.07,27.2,48900.0,23.9234,24.1974,23.9234,24.0383,48900.0
2009-04-07 10:50:00,27.2,27.21,27.02,27.03,51100.0,24.0383,24.0471,23.8792,23.888,51100.0
2009-04-07 10:55:00,27.03,27.03,26.79,26.85,96800.0,23.888,23.888,23.6759,23.729,96800.0
2009-04-07 11:00:00,26.85,27.16,26.83,27.11,54200.0,23.729,24.0029,23.7113,23.9587,54200.0
2009-04-07 11:05:00,27.12,27.13,27.02,27.12,34800.0,23.9676,23.9764,23.8792,23.9676,34800.0
2009-04-07 11:10:00,27.12,27.17,27.1,27.12,28000.0,23.9676,24.0118,23.9499,23.9676,28000.0
2009-04-07 11:15:00,27.11,27.3,27.11,27.25,76700.0,23.9587,24.1267,23.9587,24.0825,76700.0
2009-04-07 11:20:00,27.25,27.55,27.25,27.46,123600.0,24.0825,24.3476,24.0825,24.2681,123600.0
2009-04-07 11:25:00,27.46,27.49,27.31,27.34,33700.0,24.2681,24.2946,24.1355,24.162,33700.0
2009-04-07 11:30:00,27.34,27.65,27.32,27.64,48600.0,24.162,24.436,24.1443,24.4271,48600.0
2009-04-07 11:35:00,27.64,27.65,27.4,27.5,87700.0,24.4271,24.436,24.215,24.3034,87700.0
2009-04-07 11:40:00,27.5,27.52,27.29,27.3,78500.0,24.3034,24.3211,24.1178,24.1267,78500.0
2009-04-07 11:45:00,27.3,27.45,27.23,27.36,47400.0,24.1267,24.2592,24.0648,24.1797,47400.0
2009-04-07 11:50:00,27.36,27.36,27.26,27.29,36700.0,24.1797,24.1797,24.0913,24.1178,36700.0
2009-04-07 11:55:00,27.3,27.33,27.24,27.24,30800.0,24.1267,24.1532,24.0736,24.0736,30800.0
2009-04-07 12:00:00,27.25,27.3,27.2,27.25,76400.0,24.0825,24.1267,24.0383,24.0825,76400.0
2009-04-07 12:05:00,27.26,27.3,27.22,27.26,74000.0,24.0913,24.1267,24.056,24.0913,74000.0
2009-04-07 12:10:00,27.28,27.37,27.22,27.3,90300.0,24.109,24.1885,24.056,24.1267,90300.0
2009-04-07 12:15:00,27.3,27.32,27.28,27.3,30000.0,24.1267,24.1443,24.109,24.1267,30000.0
2009-04-07 12:20:00,27.31,27.43,27.29,27.32,38000.0,24.1355,24.2415,24.1178,24.1443,38000.0
2009-04-07 12:25:00,27.32,27.32,27.28,27.3,65300.0,24.1443,24.1443,24.109,24.1267,65300.0
2009-04-07 12:30:00,27.31,27.66,27.31,27.63,135100.0,24.1355,24.4448,24.1355,24.4183,135100.0
2009-04-07 12:35:00,27.63,27.7,27.5,27.51,77700.0,24.4183,24.4802,24.3034,24.3123,77700.0
2009-04-07 12:40:00,27.51,27.67,27.5,27.64,51500.0,24.3123,24.4537,24.3034,24.4271,51500.0
2009-04-07 12:45:00,27.65,27.83,27.63,27.81,64600.0,24.436,24.5951,24.4183,24.5774,64600.0
2009-04-07 12:50:00,27.81,27.89,27.76,27.77,37200.0,24.5774,24.6481,24.5332,24.542,37200.0
2009-04-07 12:55:00,27.77,27.94,27.77,27.93,44900.0,24.542,24.6923,24.542,24.6834,44900.0
2009-04-07 13:00:00,27.93,27.95,27.75,27.75,61900.0,24.6834,24.7011,24.5244,24.5244,61900.0
2009-04-07 13:05:00,27.75,27.79,27.63,27.67,48800.0,24.5244,24.5597,24.4183,24.4537,48800.0
2009-04-07 13:10:00,27.67,27.71,27.6,27.68,26800.0,24.4537,24.489,24.3918,24.4625,26800.0
2009-04-07 13:15:00,27.68,27.68,27.55,27.57,39500.0,24.4625,24.4625,24.3476,24.3653,39500.0
2009-04-07 13:20:00,27.56,27.64,27.55,27.62,24000.0,24.3564,24.4271,24.3476,24.4095,24000.0
2009-04-07 13:25:00,27.62,27.64,27.55,27.55,57600.0,24.4095,24.4271,24.3476,24.3476,57600.0
2009-04-07 13:30:00,27.55,27.62,27.55,27.61,31600.0,24.3476,24.4095,24.3476,24.4006,31600.0
2009-04-07 13:35:00,27.61,27.65,27.56,27.65,52300.0,24.4006,24.436,24.3564,24.436,52300.0
2009-04-07 13:40:00,27.65,27.66,27.6,27.62,50400.0,24.436,24.4448,24.3918,24.4095,50400.0
2009-04-07 13:45:00,27.63,27.74,27.62,27.67,61800.0,24.4183,24.5155,24.4095,24.4537,61800.0
2009-04-07 13:50:00,27.66,27.86,27.63,27.82,90200.0,24.4448,24.6216,24.4183,24.5862,90200.0
2009-04-07 13:55:00,27.82,27.82,27.75,27.77,45100.0,24.5862,24.5862,24.5244,24.542,45100.0
2009-04-07 14:00:00,27.77,27.77,27.5,27.53,304100.0,24.542,24.542,24.3034,24.3299,304100.0
2009-04-07 14:05:00,27.53,27.53,27.39,27.45,55500.0,24.3299,24.3299,24.2062,24.2592,55500.0
2009-04-07 14:10:00,27.44,27.48,27.43,27.48,37400.0,24.2504,24.2857,24.2415,24.2857,37400.0
2009-04-07 14:15:00,27.47,27.47,27.4,27.41,57600.0,24.2769,24.2769,24.215,24.2239,57600.0
2009-04-07 14:20:00,27.4,27.42,27.3,27.31,52000.0,24.215,24.2327,24.1267,24.1355,52000.0
2009-04-07 14:25:00,27.3,27.36,27.26,27.33,43400.0,24.1267,24.1797,24.0913,24.1532,43400.0
2009-04-07 14:30:00,27.33,27.39,27.32,27.38,39900.0,24.1532,24.2062,24.1443,24.1974,39900.0
2009-04-07 14:35:00,27.37,27.4,27.34,27.38,81000.0,24.1885,24.215,24.162,24.1974,81000.0
2009-04-07 14:40:00,27.38,27.51,27.38,27.47,95400.0,24.1974,24.3123,24.1974,24.2769,95400.0
2009-04-07 14:45:00,27.46,27.63,27.44,27.61,90300.0,24.2681,24.4183,24.2504,24.4006,90300.0
2009-04-07 14:50:00,27.61,27.72,27.59,27.68,82000.0,24.4006,24.4978,24.383,24.4625,82000.0
2009-04-07 14:55:00,27.69,27.77,27.64,27.69,93400.0,24.4713,24.542,24.4271,24.4713,93400.0
2009-04-07 15:00:00,27.69,27.7,27.59,27.65,79700.0,24.4713,24.4802,24.383,24.436,79700.0
2009-04-07 15:05:00,27.65,27.89,27.64,27.83,162500.0,24.436,24.6481,24.4271,24.5951,162500.0
2009-04-07 15:10:00,27.82,27.95,27.78,27.84,135900.0,24.5862,24.7011,24.5509,24.6039,135900.0
2009-04-07 15:15:00,27.83,27.94,27.81,27.92,104800.0,24.5951,24.6923,24.5774,24.6746,104800.0
2009-04-07 15:20:00,27.92,27.96,27.87,27.91,99200.0,24.6746,24.7099,24.6304,24.6658,99200.0
2009-04-07 15:25:00,27.9,28.04,27.87,27.96,164600.0,24.6569,24.7806,24.6304,24.7099,164600.0
2009-04-07 15:30:00,27.95,27.95,27.78,27.87,140100.0,24.7011,24.7011,24.5509,24.6304,140100.0
2009-04-07 15:35:00,27.86,28.15,27.85,28.15,195500.0,24.6216,24.8779,24.6127,24.8779,195500.0
2009-04-07 15:40:00,28.12,28.38,28.05,28.13,374100.0,24.8513,25.0811,24.7895,24.8602,374100.0
2009-04-07 15:45:00,28.12,28.3,28.06,28.08,278000.0,24.8513,25.0104,24.7983,24.816,278000.0
2009-04-07 15:50:00,28.08,28.14,27.95,28.07,229200.0,24.816,24.869,24.7011,24.8072,229200.0
2009-04-07 15:55:00,28.06,28.1,27.9,27.95,257300.0,24.7983,24.8337,24.6569,24.7011,257300.0
2009-04-08 09:30:00,28.22,28.3,27.9,28.25,122100.0,24.9397,25.0104,24.6569,24.9662,122100.0
2009-04-08 09:35:00,28.24,28.68,28.19,28.58,139000.0,24.9574,25.3463,24.9132,25.2579,139000.0
2009-04-08 09:40:00,28.53,28.85,28.44,28.78,119900.0,25.2137,25.4965,25.1341,25.4346,119900.0
2009-04-08 09:45:00,28.78,28.79,28.44,28.47,73700.0,25.4346,25.4435,25.1341,25.1607,73700.0
2009-04-08 09:50:00,28.47,28.5,28.14,28.19,96500.0,25.1607,25.1872,24.869,24.9132,96500.0
2009-04-08 09:55:00,28.23,28.3,28.0,28.04,50300.0,24.9486,25.0104,24.7453,24.7806,50300.0
2009-04-08 10:00:00,28.05,28.07,27.74,27.74,57600.0,24.7895,24.8072,24.5155,24.5155,57600.0
2009-04-08 10:05:00,27.73,27.73,27.5,27.55,73900.0,24.5067,24.5067,24.3034,24.3476,73900.0
2009-04-08 10:10:00,27.55,27.58,27.34,27.45,115100.0,24.3476,24.3741,24.162,24.2592,115100.0
2009-04-08 10:15:00,27.49,27.54,27.34,27.34,87300.0,24.2946,24.3388,24.162,24.162,87300.0
2009-04-08 10:20:00,27.35,27.36,27.12,27.28,66600.0,24.1708,24.1797,23.9676,24.109,66600.0
2009-04-08 10:25:00,27.27,27.27,27.04,27.12,34600.0,24.1001,24.1001,23.8969,23.9676,34600.0
2009-04-08 10:30:00,27.13,27.4,27.13,27.37,180100.0,23.9764,24.215,23.9764,24.1885,180100.0
2009-04-08 10:35:00,27.39,27.43,27.19,27.24,27100.0,24.2062,24.2415,24.0294,24.0736,27100.0
2009-04-08 10:40:00,27.24,27.3,27.16,27.27,26700.0,24.0736,24.1267,24.0029,24.1001,26700.0
2009-04-08 10:45:00,27.27,27.29,27.11,27.21,43100.0,24.1001,24.1178,23.9587,24.0471,43100.0
2009-04-08 10:50:00,27.19,27.25,27.13,27.23,42700.0,24.0294,24.0825,23.9764,24.0648,42700.0
2009-04-08 10:55:00,27.22,27.36,27.2,27.24,39000.0,24.056,24.1797,24.0383,24.0736,39000.0
2009-04-08 11:00:00,27.21,27.34,27.21,27.28,27100.0,24.0471,24.162,24.0471,24.109,27100.0
2009-04-08 11:05:00,27.26,27.38,27.26,27.32,51700.0,24.0913,24.1974,24.0913,24.1443,51700.0
2009-04-08 11:10:00,27.33,27.53,27.31,27.52,56600.0,24.1532,24.3299,24.1355,24.3211,56600.0
2009-04-08 11:15:00,27.52,27.52,27.19,27.19,70500.0,24.3211,24.3211,24.0294,24.0294,70500.0
2009-04-08 11:20:00,27.19,27.22,27.04,27.05,108600.0,24.0294,24.056,23.8969,23.9057,108600.0
2009-04-08 11:25:00,27.05,27.13,27.01,27.05,56800.0,23.9057,23.9764,23.8704,23.9057,56800.0
2009-04-08 11:30:00,27.03,27.04,26.84,26.87,118800.0,23.888,23.8969,23.7201,23.7466,118800.0
2009-04-08 11:35:00,26.87,27.14,26.81,27.06,79500.0,23.7466,23.9853,23.6936,23.9146,79500.0
2009-04-08 11:40:00,27.09,27.09,26.96,26.97,26400.0,23.9411,23.9411,23.8262,23.835,26400.0
2009-04-08 11:45:00,26.97,27.0,26.89,26.89,56800.0,23.835,23.8615,23.7643,23.7643,56800.0
2009-04-08 11:50:00,26.89,26.95,26.83,26.83,32300.0,23.7643,23.8173,23.7113,23.7113,32300.0
2009-04-08 11:55:00,26.83,26.84,26.7,26.7,48600.0,23.7113,23.7201,23.5964,23.5964,48600.0
2009-04-08 12:00:00,26.71,26.83,26.68,26.77,37800.0,23.6052,23.7113,23.5787,23.6583,37800.0
2009-04-08 12:05:00,26.79,26.92,26.78,26.86,24100.0,23.6759,23.7908,23.6671,23.7378,24100.0
2009-04-08 12:10:00,26.85,26.91,26.85,26.85,22100.0,23.729,23.782,23.729,23.729,22100.0
2009-04-08 12:15:00,26.85,26.98,26.82,26.88,34400.0,23.729,23.8439,23.7025,23.7555,34400.0
2009-04-08 12:20:00,26.88,26.99,26.88,26.99,31000.0,23.7555,23.8527,23.7555,23.8527,31000.0
2009-04-08 12:25:00,26.99,27.0,26.93,26.94,23600.0,23.8527,23.8615,23.7997,23.8085,23600.0
2009-04-08 12:30:00,26.95,26.96,26.95,26.96,4800.0,23.8173,23.8262,23.8173,23.8262,4800.0
2009-04-08 12:35:00,26.96,26.96,26.9,26.9,14600.0,23.8262,23.8262,23.7732,23.7732,14600.0
2009-04-08 12:40:00,26.9,27.15,26.89,27.0,134500.0,23.7732,23.9941,23.7643,23.8615,134500.0
2009-04-08 12:45:00,27.01,27.04,26.97,27.02,25200.0,23.8704,23.8969,23.835,23.8792,25200.0
2009-04-08 12:50:00,27.02,27.17,26.99,27.13,52500.0,23.8792,24.0118,23.8527,23.9764,52500.0
2009-04-08 12:55:00,27.15,27.33,27.11,27.24,61200.0,23.9941,24.1532,23.9587,24.0736,61200.0
2009-04-08 13:00:00,27.21,27.23,27.02,27.03,43800.0,24.0471,24.0648,23.8792,23.888,43800.0
2009-04-08 13:05:00,27.03,27.16,27.02,27.13,36700.0,23.888,24.0029,23.8792,23.9764,36700.0
2009-04-08 13:10:00,27.12,27.21,27.09,27.2,25800.0,23.9676,24.0471,23.9411,24.0383,25800.0
2009-04-08 13:15:00,27.2,27.23,27.14,27.15,20600.0,24.0383,24.0648,23.9853,23.9941,20600.0
2009-04-08 13:20:00,27.16,27.25,27.16,27.2,48200.0,24.0029,24.0825,24.0029,24.0383,48200.0
2009-04-08 13:25:00,27.2,27.32,27.2,27.3,41800.0,24.0383,24.1443,24.0383,24.1267,41800.0
2009-04-08 13:30:00,27.3,27.4,27.3,27.35,40700.0,24.1267,24.215,24.1267,24.1708,40700.0
2009-04-08 13:35:00,27.34,27.34,27.19,27.19,36000.0,24.162,24.162,24.0294,24.0294,36000.0
2009-04-08 13:40:00,27.2,27.31,27.18,27.27,42600.0,24.0383,24.1355,24.0206,24.1001,42600.0
2009-04-08 13:45:00,27.28,27.34,27.27,27.32,29100.0,24.109,24.162,24.1001,24.1443,29100.0
2009-04-08 13:50:00,27.32,27.43,27.28,27.39,51200.0,24.1443,24.2415,24.109,24.2062,51200.0
2009-04-08 13:55:00,27.38,27.4,27.32,27.37,35900.0,24.1974,24.215,24.1443,24.1885,35900.0
2009-04-08 14:00:00,27.39,27.39,27.16,27.23,75600.0,24.2062,24.2062,24.0029,24.0648,75600.0
2009-04-08 14:05:00,27.23,27.27,27.08,27.12,112900.0,24.0648,24.1001,23.9322,23.9676,112900.0
2009-04-08 14:10:00,27.12,27.14,27.02,27.1,85800.0,23.9676,23.9853,23.8792,23.9499,85800.0
2009-04-08 14:15:00,27.1,27.1,26.92,26.97,55900.0,23.9499,23.9499,23.7908,23.835,55900.0
2009-04-08 14:20:00,26.97,27.04,26.91,26.94,54900.0,23.835,23.8969,23.782,23.8085,54900.0
2009-04-08 14:25:00,26.93,27.1,26.91,27.09,48200.0,23.7997,23.9499,23.782,23.9411,48200.0
2009-04-08 14:30:00,27.07,27.07,27.0,27.02,24700.0,23.9234,23.9234,23.8615,23.8792,24700.0
2009-04-08 14:35:00,27.03,27.11,27.01,27.02,54500.0,23.888,23.9587,23.8704,23.8792,54500.0
2009-04-08 14:40:00,27.02,27.19,27.02,27.14,28700.0,23.8792,24.0294,23.8792,23.9853,28700.0
2009-04-08 14:45:00,27.14,27.14,27.04,27.08,20600.0,23.9853,23.9853,23.8969,23.9322,20600.0
2009-04-08 14:50:00,27.09,27.09,26.93,26.95,23300.0,23.9411,23.9411,23.7997,23.8173,23300.0
2009-04-08 14:55:00,26.94,26.99,26.89,26.96,34300.0,23.8085,23.8527,23.7643,23.8262,34300.0
2009-04-08 15:00:00,26.96,27.0,26.9,26.93,23700.0,23.8262,23.8615,23.7732,23.7997,23700.0
2009-04-08 15:05:00,26.92,26.95,26.89,26.92,25900.0,23.7908,23.8173,23.7643,23.7908,25900.0
2009-04-08 15:10:00,26.91,26.95,26.85,26.93,30700.0,23.782,23.8173,23.729,23.7997,30700.0
2009-04-08 15:15:00,26.94,27.07,26.94,27.01,29800.0,23.8085,23.9234,23.8085,23.8704,29800.0
2009-04-08 15:20:00,27.02,27.12,27.01,27.12,21400.0,23.8792,23.9676,23.8704,23.9676,21400.0
2009-04-08 15:25:00,27.11,27.17,27.08,27.11,37000.0,23.9587,24.0118,23.9322,23.9587,37000.0
2009-04-08 15:30:00,27.13,27.2,27.07,27.17,51400.0,23.9764,24.0383,23.9234,24.0118,51400.0
2009-04-08 15:35:00,27.17,27.26,27.17,27.26,31300.0,24.0118,24.0913,24.0118,24.0913,31300.0
2009-04-08 15:40:00,27.27,27.33,27.22,27.32,42400.0,24.1001,24.1532,24.056,24.1443,42400.0
2009-04-08 15:45:00,27.31,27.36,27.23,27.36,72500.0,24.1355,24.1797,24.0648,24.1797,72500.0
2009-04-08 15:50:00,27.36,27.41,27.28,27.29,99500.0,24.1797,24.2239,24.109,24.1178,99500.0
2009-04-08 15:55:00,27.29,27.38,27.27,27.36,76800.0,24.1178,24.1974,24.1001,24.1797,76800.0
2009-04-09 09:30:00,27.95,27.95,27.48,27.55,42300.0,24.7011,24.7011,24.2857,24.3476,42300.0
2009-04-09 09:35:00,27.51,27.9,27.5,27.7,58800.0,24.3123,24.6569,24.3034,24.4802,58800.0
2009-04-09 09:40:00,27.7,27.89,27.64,27.77,41000.0,24.4802,24.6481,24.4271,24.542,41000.0
2009-04-09 09:45:00,27.86,28.05,27.85,28.03,58700.0,24.6216,24.7895,24.6127,24.7718,58700.0
2009-04-09 09:50:00,28.05,28.46,28.04,28.41,77200.0,24.7895,25.1518,24.7806,25.1076,77200.0
2009-04-09 09:55:00,28.39,28.52,28.3,28.51,82400.0,25.09,25.2048,25.0104,25.196,82400.0
2009-04-09 10:00:00,28.48,28.65,28.46,28.64,43800.0,25.1695,25.3197,25.1518,25.3109,43800.0
2009-04-09 10:05:00,28.64,28.65,28.49,28.53,54400.0,25.3109,25.3197,25.1783,25.2137,54400.0
2009-04-09 10:10:00,28.53,28.61,28.53,28.59,31200.0,25.2137,25.2844,25.2137,25.2667,31200.0
2009-04-09 10:15:00,28.59,28.74,28.59,28.73,56000.0,25.2667,25.3993,25.2667,25.3904,56000.0
2009-04-09 10:20:00,28.74,28.87,28.73,28.84,80000.0,25.3993,25.5142,25.3904,25.4877,80000.0
2009-04-09 10:25:00,28.84,28.85,28.79,28.82,26000.0,25.4877,25.4965,25.4435,25.47,26000.0
2009-04-09 10:30:00,28.8,28.82,28.73,28.81,51800.0,25.4523,25.47,25.3904,25.4611,51800.0
2009-04-09 10:35:00,28.8,28.93,28.8,28.9,72900.0,25.4523,25.5672,25.4523,25.5407,72900.0
2009-04-09 10:40:00,28.92,28.93,28.83,28.91,100600.0,25.5584,25.5672,25.4788,25.5495,100600.0
2009-04-09 10:45:00,28.9,28.9,28.7,28.72,65900.0,25.5407,25.5407,25.3639,25.3816,65900.0
2009-04-09 10:50:00,28.73,28.73,28.58,28.62,38700.0,25.3904,25.3904,25.2579,25.2932,38700.0
2009-04-09 10:55:00,28.61,28.67,28.57,28.6,22300.0,25.2844,25.3374,25.249,25.2755,22300.0
2009-04-09 11:00:00,28.62,28.64,28.54,28.62,21100.0,25.2932,25.3109,25.2225,25.2932,21100.0
2009-04-09 11:05:00,28.61,28.67,28.6,28.65,28300.0,25.2844,25.3374,25.2755,25.3197,28300.0
2009-04-09 11:10:00,28.65,28.65,28.5,28.5,29000.0,25.3197,25.3197,25.1872,25.1872,29000.0
2009-04-09 11:15:00,28.5,28.59,28.5,28.52,33200.0,25.1872,25.2667,25.1872,25.2048,33200.0
2009-04-09 11:20:00,28.51,28.52,28.42,28.42,88700.0,25.196,25.2048,25.1165,25.1165,88700.0
2009-04-09 11:25:00,28.43,28.45,28.26,28.27,33800.0,25.1253,25.143,24.9751,24.9839,33800.0
2009-04-09 11:30:00,28.28,28.3,28.26,28.29,19600.0,24.9927,25.0104,24.9751,25.0016,19600.0
2009-04-09 11:35:00,28.28,28.31,28.22,28.31,15400.0,24.9927,25.0193,24.9397,25.0193,15400.0
2009-04-09 11:40:00,28.3,28.35,28.3,28.3,20300.0,25.0104,25.0546,25.0104,25.0104,20300.0
2009-04-09 11:45:00,28.3,28.38,28.27,28.34,34400.0,25.0104,25.0811,24.9839,25.0458,34400.0
2009-04-09 11:50:00,28.35,28.35,28.21,28.21,23000.0,25.0546,25.0546,24.9309,24.9309,23000.0
2009-04-09 11:55:00,28.21,28.36,28.21,28.36,31600.0,24.9309,25.0634,24.9309,25.0634,31600.0
2009-04-09 12:00:00,28.35,28.36,28.31,28.32,30100.0,25.0546,25.0634,25.0193,25.0281,30100.0
2009-04-09 12:05:00,28.31,28.35,28.28,28.35,21000.0,25.0193,25.0546,24.9927,25.0546,21000.0
2009-04-09 12:10:00,28.35,28.38,28.31,28.31,17400.0,25.0546,25.0811,25.0193,25.0193,17400.0
2009-04-09 12:15:00,28.31,28.31,28.22,28.28,30700.0,25.0193,25.0193,24.9397,24.9927,30700.0
2009-04-09 12:20:00,28.28,28.34,28.27,28.34,14200.0,24.9927,25.0458,24.9839,25.0458,14200.0
2009-04-09 12:25:00,28.34,28.42,28.3,28.38,15300.0,25.0458,25.1165,25.0104,25.0811,15300.0
2009-04-09 12:30:00,28.38,28.44,28.35,28.36,36000.0,25.0811,25.1341,25.0546,25.0634,36000.0
2009-04-09 12:35:00,28.35,28.37,28.3,28.31,16000.0,25.0546,25.0723,25.0104,25.0193,16000.0
2009-04-09 12:40:00,28.31,28.31,28.26,28.3,17900.0,25.0193,25.0193,24.9751,25.0104,17900.0
2009-04-09 12:45:00,28.3,28.31,28.25,28.26,19200.0,25.0104,25.0193,24.9662,24.9751,19200.0
2009-04-09 12:50:00,28.26,28.32,28.23,28.23,22100.0,24.9751,25.0281,24.9486,24.9486,22100.0
2009-04-09 12:55:00,28.23,28.25,28.2,28.21,22700.0,24.9486,24.9662,24.922,24.9309,22700.0
2009-04-09 13:00:00,28.21,28.31,28.2,28.31,25500.0,24.9309,25.0193,24.922,25.0193,25500.0
2009-04-09 13:05:00,28.31,28.36,28.3,28.35,14600.0,25.0193,25.0634,25.0104,25.0546,14600.0
2009-04-09 13:10:00,28.35,28.36,28.26,28.27,27500.0,25.0546,25.0634,24.9751,24.9839,27500.0
2009-04-09 13:15:00,28.26,28.32,28.22,28.31,36700.0,24.9751,25.0281,24.9397,25.0193,36700.0
2009-04-09 13:20:00,28.31,28.34,28.25,28.26,24400.0,25.0193,25.0458,24.9662,24.9751,24400.0
2009-04-09 13:25:00,28.25,28.25,28.23,28.24,25600.0,24.9662,24.9662,24.9486,24.9574,25600.0
2009-04-09 13:30:00,28.24,28.27,28.15,28.16,82300.0,24.9574,24.9839,24.8779,24.8867,82300.0
2009-04-09 13:35:00,28.16,28.26,28.15,28.25,18800.0,24.8867,24.9751,24.8779,24.9662,18800.0
2009-04-09 13:40:00,28.25,28.27,28.23,28.27,16500.0,24.9662,24.9839,24.9486,24.9839,16500.0
2009-04-09 13:45:00,28.26,28.32,28.26,28.3,23700.0,24.9751,25.0281,24.9751,25.0104,23700.0
2009-04-09 13:50:00,28.29,28.29,28.24,28.24,16700.0,25.0016,25.0016,24.9574,24.9574,16700.0
2009-04-09 13:55:00,28.25,28.3,28.25,28.28,26300.0,24.9662,25.0104,24.9662,24.9927,26300.0
2009-04-09 14:00:00,28.29,28.3,28.24,28.24,15300.0,25.0016,25.0104,24.9574,24.9574,15300.0
2009-04-09 14:05:00,28.25,28.27,28.24,28.24,28500.0,24.9662,24.9839,24.9574,24.9574,28500.0
2009-04-09 14:10:00,28.25,28.3,28.24,28.27,36500.0,24.9662,25.0104,24.9574,24.9839,36500.0
2009-04-09 14:15:00,28.28,28.28,28.23,28.25,69300.0,24.9927,24.9927,24.9486,24.9662,69300.0
2009-04-09 14:20:00,28.25,28.25,28.2,28.2,14700.0,24.9662,24.9662,24.922,24.922,14700.0
2009-04-09 14:25:00,28.21,28.24,28.2,28.23,29400.0,24.9309,24.9574,24.922,24.9486,29400.0
2009-04-09 14:30:00,28.23,28.27,28.22,28.26,23100.0,24.9486,24.9839,24.9397,24.9751,23100.0
2009-04-09 14:35:00,28.27,28.35,28.24,28.32,53100.0,24.9839,25.0546,24.9574,25.0281,53100.0
2009-04-09 14:40:00,28.31,28.33,28.29,28.29,31500.0,25.0193,25.0369,25.0016,25.0016,31500.0
2009-04-09 14:45:00,28.3,28.31,28.27,28.29,49900.0,25.0104,25.0193,24.9839,25.0016,49900.0
2009-04-09 14:50:00,28.3,28.31,28.25,28.26,32700.0,25.0104,25.0193,24.9662,24.9751,32700.0
2009-04-09 14:55:00,28.26,28.34,28.24,28.33,40000.0,24.9751,25.0458,24.9574,25.0369,40000.0
2009-04-09 15:00:00,28.32,28.37,28.3,28.35,27100.0,25.0281,25.0723,25.0104,25.0546,27100.0
2009-04-09 15:05:00,28.35,28.42,28.32,28.42,25300.0,25.0546,25.1165,25.0281,25.1165,25300.0
2009-04-09 15:10:00,28.42,28.44,28.36,28.36,27800.0,25.1165,25.1341,25.0634,25.0634,27800.0
2009-04-09 15:15:00,28.36,28.55,28.36,28.54,39700.0,25.0634,25.2314,25.0634,25.2225,39700.0
2009-04-09 15:20:00,28.54,28.54,28.45,28.45,36300.0,25.2225,25.2225,25.143,25.143,36300.0
2009-04-09 15:25:00,28.45,28.56,28.45,28.51,70400.0,25.143,25.2402,25.143,25.196,70400.0
2009-04-09 15:30:00,28.52,28.56,28.48,28.5,41600.0,25.2048,25.2402,25.1695,25.1872,41600.0
2009-04-09 15:35:00,28.52,28.63,28.52,28.61,46300.0,25.2048,25.3021,25.2048,25.2844,46300.0
2009-04-09 15:40:00,28.59,28.68,28.56,28.68,227900.0,25.2667,25.3463,25.2402,25.3463,227900.0
2009-04-09 15:45:00,28.68,28.74,28.58,28.7,96400.0,25.3463,25.3993,25.2579,25.3639,96400.0
2009-04-09 15:50:00,28.7,28.78,28.63,28.7,100500.0,25.3639,25.4346,25.3021,25.3639,100500.0
2009-04-09 15:55:00,28.68,28.9,28.68,28.88,463000.0,25.3463,25.5407,25.3463,25.523,463000.0
2009-04-13 09:30:00,29.83,29.98,29.22,29.25,121800.0,26.3626,26.4951,25.8235,25.85,121800.0
2009-04-13 09:35:00,29.25,29.65,29.25,29.58,65500.0,25.85,26.2035,25.85,26.1416,65500.0
2009-04-13 09:40:00,29.58,29.62,29.35,29.45,159700.0,26.1416,26.177,25.9384,26.0267,159700.0
2009-04-13 09:45:00,29.45,29.75,29.43,29.62,98700.0,26.0267,26.2919,26.0091,26.177,98700.0
2009-04-13 09:50:00,29.65,29.75,29.54,29.55,87700.0,26.2035,26.2919,26.1063,26.1151,87700.0
2009-04-13 09:55:00,29.56,29.59,29.45,29.5,66300.0,26.124,26.1505,26.0267,26.0709,66300.0
2009-04-13 10:00:00,29.5,29.52,29.28,29.3,53600.0,26.0709,26.0886,25.8765,25.8942,53600.0
2009-04-13 10:05:00,29.3,29.3,29.14,29.21,69200.0,25.8942,25.8942,25.7528,25.8146,69200.0
2009-04-13 10:10:00,29.21,29.45,29.21,29.4,48000.0,25.8146,26.0267,25.8146,25.9826,48000.0
2009-04-13 10:15:00,29.4,29.48,29.39,29.45,57100.0,25.9826,26.0533,25.9737,26.0267,57100.0
2009-04-13 10:20:00,29.45,29.67,29.44,29.63,66300.0,26.0267,26.2212,26.0179,26.1858,66300.0
2009-04-13 10:25:00,29.63,29.65,29.52,29.63,49700.0,26.1858,26.2035,26.0886,26.1858,49700.0
2009-04-13 10:30:00,29.63,29.66,29.55,29.6,53200.0,26.1858,26.2123,26.1151,26.1593,53200.0
2009-04-13 10:35:00,29.6,29.61,29.5,29.5,17700.0,26.1593,26.1681,26.0709,26.0709,17700.0
2009-04-13 10:40:00,29.5,29.57,29.49,29.5,26500.0,26.0709,26.1328,26.0621,26.0709,26500.0
2009-04-13 10:45:00,29.5,29.55,29.5,29.53,28300.0,26.0709,26.1151,26.0709,26.0974,28300.0
2009-04-13 10:50:00,29.54,29.55,29.51,29.52,37200.0,26.1063,26.1151,26.0798,26.0886,37200.0
2009-04-13 10:55:00,29.52,29.52,29.43,29.45,32400.0,26.0886,26.0886,26.0091,26.0267,32400.0
2009-04-13 11:00:00,29.46,29.47,29.32,29.4,54700.0,26.0356,26.0444,25.9119,25.9826,54700.0
2009-04-13 11:05:00,29.37,29.4,29.24,29.27,65500.0,25.956,25.9826,25.8412,25.8677,65500.0
2009-04-13 11:10:00,29.26,29.33,29.26,29.33,52800.0,25.8588,25.9207,25.8588,25.9207,52800.0
2009-04-13 11:15:00,29.32,29.45,29.32,29.4,31300.0,25.9119,26.0267,25.9119,25.9826,31300.0
2009-04-13 11:20:00,29.4,29.43,29.39,29.39,19100.0,25.9826,26.0091,25.9737,25.9737,19100.0
2009-04-13 11:25:00,29.4,29.48,29.38,29.42,27300.0,25.9826,26.0533,25.9649,26.0002,27300.0
2009-04-13 11:30:00,29.42,29.46,29.4,29.45,10000.0,26.0002,26.0356,25.9826,26.0267,10000.0
2009-04-13 11:35:00,29.45,29.46,29.42,29.45,16500.0,26.0267,26.0356,26.0002,26.0267,16500.0
2009-04-13 11:40:00,29.45,29.57,29.45,29.46,16600.0,26.0267,26.1328,26.0267,26.0356,16600.0
2009-04-13 11:45:00,29.48,29.48,29.44,29.47,5400.0,26.0533,26.0533,26.0179,26.0444,5400.0
2009-04-13 11:50:00,29.48,29.48,29.35,29.4,36200.0,26.0533,26.0533,25.9384,25.9826,36200.0
2009-04-13 11:55:00,29.41,29.47,29.4,29.45,12200.0,25.9914,26.0444,25.9826,26.0267,12200.0
2009-04-13 12:00:00,29.45,29.48,29.44,29.44,6500.0,26.0267,26.0533,26.0179,26.0179,6500.0
2009-04-13 12:05:00,29.43,29.5,29.43,29.48,18600.0,26.0091,26.0709,26.0091,26.0533,18600.0
2009-04-13 12:10:00,29.49,29.56,29.47,29.54,17600.0,26.0621,26.124,26.0444,26.1063,17600.0
2009-04-13 12:15:00,29.55,29.57,29.52,29.55,14900.0,26.1151,26.1328,26.0886,26.1151,14900.0
2009-04-13 12:20:00,29.55,29.56,29.48,29.53,6700.0,26.1151,26.124,26.0533,26.0974,6700.0
2009-04-13 12:25:00,29.53,29.53,29.47,29.53,11500.0,26.0974,26.0974,26.0444,26.0974,11500.0
2009-04-13 12:30:00,29.52,29.64,29.5,29.63,21000.0,26.0886,26.1947,26.0709,26.1858,21000.0
2009-04-13 12:35:00,29.63,29.66,29.6,29.62,11400.0,26.1858,26.2123,26.1593,26.177,11400.0
2009-04-13 12:40:00,29.6,29.62,29.58,29.58,9700.0,26.1593,26.177,26.1416,26.1416,9700.0
2009-04-13 12:45:00,29.58,29.59,29.56,29.58,7000.0,26.1416,26.1505,26.124,26.1416,7000.0
2009-04-13 12:50:00,29.58,29.6,29.56,29.56,10400.0,26.1416,26.1593,26.124,26.124,10400.0
2009-04-13 12:55:00,29.56,29.62,29.54,29.61,21200.0,26.124,26.177,26.1063,26.1681,21200.0
2009-04-13 13:00:00,29.61,29.61,29.55,29.57,26400.0,26.1681,26.1681,26.1151,26.1328,26400.0
2009-04-13 13:05:00,29.56,29.57,29.54,29.55,11300.0,26.124,26.1328,26.1063,26.1151,11300.0
2009-04-13 13:10:00,29.55,29.55,29.49,29.49,14700.0,26.1151,26.1151,26.0621,26.0621,14700.0
2009-04-13 13:15:00,29.48,29.52,29.46,29.52,13900.0,26.0533,26.0886,26.0356,26.0886,13900.0
2009-04-13 13:20:00,29.53,29.69,29.53,29.64,18400.0,26.0974,26.2388,26.0974,26.1947,18400.0
2009-04-13 13:25:00,29.63,29.65,29.61,29.61,8000.0,26.1858,26.2035,26.1681,26.1681,8000.0
2009-04-13 13:30:00,29.62,29.7,29.62,29.7,17400.0,26.177,26.2477,26.177,26.2477,17400.0
2009-04-13 13:35:00,29.7,29.71,29.63,29.63,18900.0,26.2477,26.2565,26.1858,26.1858,18900.0
2009-04-13 13:40:00,29.63,29.67,29.6,29.62,16000.0,26.1858,26.2212,26.1593,26.177,16000.0
2009-04-13 13:45:00,29.62,29.68,29.62,29.64,9700.0,26.177,26.23,26.177,26.1947,9700.0
2009-04-13 13:50:00,29.64,29.71,29.62,29.69,9200.0,26.1947,26.2565,26.177,26.2388,9200.0
2009-04-13 13:55:00,29.7,29.7,29.65,29.66,9300.0,26.2477,26.2477,26.2035,26.2123,9300.0
2009-04-13 14:00:00,29.67,29.69,29.65,29.68,25000.0,26.2212,26.2388,26.2035,26.23,25000.0
2009-04-13 14:05:00,29.67,29.68,29.61,29.61,13300.0,26.2212,26.23,26.1681,26.1681,13300.0
2009-04-13 14:10:00,29.61,29.64,29.59,29.59,42700.0,26.1681,26.1947,26.1505,26.1505,42700.0
2009-04-13 14:15:00,29.61,29.69,29.6,29.68,37900.0,26.1681,26.2388,26.1593,26.23,37900.0
2009-04-13 14:20:00,29.69,29.71,29.69,29.7,15500.0,26.2388,26.2565,26.2388,26.2477,15500.0
2009-04-13 14:25:00,29.71,29.71,29.68,29.68,21500.0,26.2565,26.2565,26.23,26.23,21500.0
2009-04-13 14:30:00,29.68,29.73,29.67,29.71,27900.0,26.23,26.2742,26.2212,26.2565,27900.0
2009-04-13 14:35:00,29.7,29.7,29.57,29.58,26600.0,26.2477,26.2477,26.1328,26.1416,26600.0
2009-04-13 14:40:00,29.57,29.61,29.54,29.57,18300.0,26.1328,26.1681,26.1063,26.1328,18300.0
2009-04-13 14:45:00,29.56,29.57,29.51,29.51,23500.0,26.124,26.1328,26.0798,26.0798,23500.0
2009-04-13 14:50:00,29.52,29.52,29.49,29.52,48600.0,26.0886,26.0886,26.0621,26.0886,48600.0
2009-04-13 14:55:00,29.52,29.53,29.45,29.45,37400.0,26.0886,26.0974,26.0267,26.0267,37400.0
2009-04-13 15:00:00,29.45,29.54,29.43,29.51,78400.0,26.0267,26.1063,26.0091,26.0798,78400.0
2009-04-13 15:05:00,29.51,29.54,29.49,29.53,32700.0,26.0798,26.1063,26.0621,26.0974,32700.0
2009-04-13 15:10:00,29.53,29.64,29.52,29.64,23800.0,26.0974,26.1947,26.0886,26.1947,23800.0
2009-04-13 15:15:00,29.62,29.67,29.59,29.61,42000.0,26.177,26.2212,26.1505,26.1681,42000.0
2009-04-13 15:20:00,29.6,29.67,29.58,29.65,25800.0,26.1593,26.2212,26.1416,26.2035,25800.0
2009-04-13 15:25:00,29.66,29.7,29.62,29.69,34500.0,26.2123,26.2477,26.177,26.2388,34500.0
2009-04-13 15:30:00,29.68,29.7,29.65,29.69,33700.0,26.23,26.2477,26.2035,26.2388,33700.0
2009-04-13 15:35:00,29.69,29.84,29.66,29.82,65000.0,26.2388,26.3714,26.2123,26.3537,65000.0
2009-04-13 15:40:00,29.81,29.82,29.74,29.79,44700.0,26.3449,26.3537,26.283,26.3272,44700.0
2009-04-13 15:45:00,29.79,29.87,29.73,29.74,64700.0,26.3272,26.3979,26.2742,26.283,64700.0
2009-04-13 15:50:00,29.74,29.82,29.69,29.73,130700.0,26.283,26.3537,26.2388,26.2742,130700.0
2009-04-13 15:55:00,29.73,29.84,29.59,29.66,389300.0,26.2742,26.3714,26.1505,26.2123,389300.0
2009-04-14 09:30:00,28.78,29.32,28.78,28.93,74700.0,25.4346,25.9119,25.4346,25.5672,74700.0
2009-04-14 09:35:00,28.93,29.04,28.63,28.74,36700.0,25.5672,25.6644,25.3021,25.3993,36700.0
2009-04-14 09:40:00,28.76,28.94,28.7,28.92,32100.0,25.417,25.576,25.3639,25.5584,32100.0
2009-04-14 09:45:00,28.9,29.11,28.9,29.11,49300.0,25.5407,25.7263,25.5407,25.7263,49300.0
2009-04-14 09:50:00,29.11,29.11,29.0,29.01,42400.0,25.7263,25.7263,25.6291,25.6379,42400.0
2009-04-14 09:55:00,29.0,29.05,28.98,29.03,40700.0,25.6291,25.6732,25.6114,25.6556,40700.0
2009-04-14 10:00:00,29.02,29.16,28.99,29.11,37500.0,25.6467,25.7705,25.6202,25.7263,37500.0
2009-04-14 10:05:00,29.11,29.23,29.05,29.19,35100.0,25.7263,25.8323,25.6732,25.797,35100.0
2009-04-14 10:10:00,29.21,29.46,29.2,29.38,34200.0,25.8146,26.0356,25.8058,25.9649,34200.0
2009-04-14 10:15:00,29.38,29.58,29.26,29.46,23700.0,25.9649,26.1416,25.8588,26.0356,23700.0
2009-04-14 10:20:00,29.43,29.49,29.35,29.4,26300.0,26.0091,26.0621,25.9384,25.9826,26300.0
2009-04-14 10:25:00,29.39,29.61,29.37,29.54,18400.0,25.9737,26.1681,25.956,26.1063,18400.0
2009-04-14 10:30:00,29.55,29.75,29.47,29.64,33800.0,26.1151,26.2919,26.0444,26.1947,33800.0
2009-04-14 10:35:00,29.63,29.67,29.54,29.56,110100.0,26.1858,26.2212,26.1063,26.124,110100.0
2009-04-14 10:40:00,29.57,29.71,29.5,29.66,21600.0,26.1328,26.2565,26.0709,26.2123,21600.0
2009-04-14 10:45:00,29.66,29.66,29.58,29.64,12500.0,26.2123,26.2123,26.1416,26.1947,12500.0
2009-04-14 10:50:00,29.63,29.66,29.59,29.6,22100.0,26.1858,26.2123,26.1505,26.1593,22100.0
2009-04-14 10:55:00,29.61,29.69,29.59,29.69,14700.0,26.1681,26.2388,26.1505,26.2388,14700.0
2009-04-14 11:00:00,29.69,29.72,29.61,29.67,29100.0,26.2388,26.2654,26.1681,26.2212,29100.0
2009-04-14 11:05:00,29.68,29.7,29.46,29.53,40200.0,26.23,26.2477,26.0356,26.0974,40200.0
2009-04-14 11:10:00,29.53,29.58,29.46,29.56,26100.0,26.0974,26.1416,26.0356,26.124,26100.0
2009-04-14 11:15:00,29.57,29.58,29.45,29.45,12300.0,26.1328,26.1416,26.0267,26.0267,12300.0
2009-04-14 11:20:00,29.45,29.47,29.3,29.32,15700.0,26.0267,26.0444,25.8942,25.9119,15700.0
2009-04-14 11:25:00,29.32,29.37,29.23,29.24,31300.0,25.9119,25.956,25.8323,25.8412,31300.0
2009-04-14 11:30:00,29.24,29.32,29.23,29.28,22000.0,25.8412,25.9119,25.8323,25.8765,22000.0
2009-04-14 11:35:00,29.28,29.29,29.14,29.22,18300.0,25.8765,25.8853,25.7528,25.8235,18300.0
2009-04-14 11:40:00,29.23,29.25,29.15,29.16,16200.0,25.8323,25.85,25.7616,25.7705,16200.0
2009-04-14 11:45:00,29.19,29.34,29.17,29.26,12600.0,25.797,25.9295,25.7793,25.8588,12600.0
2009-04-14 11:50:00,29.26,29.27,29.19,29.25,18300.0,25.8588,25.8677,25.797,25.85,18300.0
2009-04-14 11:55:00,29.25,29.33,29.19,29.3,26200.0,25.85,25.9207,25.797,25.8942,26200.0
2009-04-14 12:00:00,29.3,29.32,29.26,29.32,12600.0,25.8942,25.9119,25.8588,25.9119,12600.0
2009-04-14 12:05:00,29.33,29.33,29.3,29.3,11700.0,25.9207,25.9207,25.8942,25.8942,11700.0
2009-04-14 12:10:00,29.3,29.34,29.3,29.32,14400.0,25.8942,25.9295,25.8942,25.9119,14400.0
2009-04-14 12:15:00,29.31,29.34,29.22,29.26,66800.0,25.903,25.9295,25.8235,25.8588,66800.0
2009-04-14 12:20:00,29.26,29.26,29.18,29.24,12800.0,25.8588,25.8588,25.7881,25.8412,12800.0
2009-04-14 12:25:00,29.23,29.32,29.21,29.25,15400.0,25.8323,25.9119,25.8146,25.85,15400.0
2009-04-14 12:30:00,29.25,29.27,29.24,29.27,11400.0,25.85,25.8677,25.8412,25.8677,11400.0
2009-04-14 12:35:00,29.27,29.27,29.08,29.1,42600.0,25.8677,25.8677,25.6998,25.7174,42600.0
2009-04-14 12:40:00,29.11,29.13,29.01,29.01,29500.0,25.7263,25.7439,25.6379,25.6379,29500.0
2009-04-14 12:45:00,29.04,29.06,28.94,28.96,163800.0,25.6644,25.6821,25.576,25.5937,163800.0
2009-04-14 12:50:00,28.95,28.97,28.9,28.9,28800.0,25.5849,25.6025,25.5407,25.5407,28800.0
2009-04-14 12:55:00,28.9,28.9,28.86,28.89,24500.0,25.5407,25.5407,25.5053,25.5318,24500.0
2009-04-14 13:00:00,28.9,28.91,28.78,28.79,26100.0,25.5407,25.5495,25.4346,25.4435,26100.0
2009-04-14 13:05:00,28.8,28.8,28.75,28.75,15600.0,25.4523,25.4523,25.4081,25.4081,15600.0
2009-04-14 13:10:00,28.75,28.82,28.75,28.82,19800.0,25.4081,25.47,25.4081,25.47,19800.0
2009-04-14 13:15:00,28.81,28.83,28.76,28.77,122600.0,25.4611,25.4788,25.417,25.4258,122600.0
2009-04-14 13:20:00,28.78,28.83,28.74,28.8,191000.0,25.4346,25.4788,25.3993,25.4523,191000.0
2009-04-14 13:25:00,28.8,29.04,28.76,29.02,56800.0,25.4523,25.6644,25.417,25.6467,56800.0
2009-04-14 13:30:00,29.02,29.09,29.01,29.06,17000.0,25.6467,25.7086,25.6379,25.6821,17000.0
2009-04-14 13:35:00,29.06,29.06,28.95,28.95,32000.0,25.6821,25.6821,25.5849,25.5849,32000.0
2009-04-14 13:40:00,28.95,28.99,28.91,28.97,22900.0,25.5849,25.6202,25.5495,25.6025,22900.0
2009-04-14 13:45:00,28.97,29.04,28.94,29.03,16600.0,25.6025,25.6644,25.576,25.6556,16600.0
2009-04-14 13:50:00,29.05,29.05,28.95,28.96,18300.0,25.6732,25.6732,25.5849,25.5937,18300.0
2009-04-14 13:55:00,28.96,28.98,28.95,28.98,6100.0,25.5937,25.6114,25.5849,25.6114,6100.0
2009-04-14 14:00:00,28.98,29.0,28.94,28.97,15900.0,25.6114,25.6291,25.576,25.6025,15900.0
2009-04-14 14:05:00,28.98,29.0,28.93,28.99,18900.0,25.6114,25.6291,25.5672,25.6202,18900.0
2009-04-14 14:10:00,29.0,29.05,28.97,29.04,12500.0,25.6291,25.6732,25.6025,25.6644,12500.0
2009-04-14 14:15:00,29.05,29.1,29.01,29.06,26300.0,25.6732,25.7174,25.6379,25.6821,26300.0
2009-04-14 14:20:00,29.06,29.14,29.01,29.11,26300.0,25.6821,25.7528,25.6379,25.7263,26300.0
2009-04-14 14:25:00,29.11,29.14,29.05,29.1,25000.0,25.7263,25.7528,25.6732,25.7174,25000.0
2009-04-14 14:30:00,29.1,29.21,29.03,29.03,37700.0,25.7174,25.8146,25.6556,25.6556,37700.0
2009-04-14 14:35:00,29.03,29.13,29.02,29.13,12500.0,25.6556,25.7439,25.6467,25.7439,12500.0
2009-04-14 14:40:00,29.13,29.15,29.09,29.15,8500.0,25.7439,25.7616,25.7086,25.7616,8500.0
2009-04-14 14:45:00,29.15,29.16,29.12,29.15,20300.0,25.7616,25.7705,25.7351,25.7616,20300.0
2009-04-14 14:50:00,29.16,29.17,29.11,29.13,29400.0,25.7705,25.7793,25.7263,25.7439,29400.0
2009-04-14 14:55:00,29.12,29.23,29.12,29.23,28400.0,25.7351,25.8323,25.7351,25.8323,28400.0
2009-04-14 15:00:00,29.25,29.31,29.12,29.14,36200.0,25.85,25.903,25.7351,25.7528,36200.0
2009-04-14 15:05:00,29.14,29.14,28.98,29.03,25000.0,25.7528,25.7528,25.6114,25.6556,25000.0
2009-04-14 15:10:00,29.02,29.1,29.0,29.1,47200.0,25.6467,25.7174,25.6291,25.7174,47200.0
2009-04-14 15:15:00,29.1,29.18,29.07,29.18,38800.0,25.7174,25.7881,25.6909,25.7881,38800.0
2009-04-14 15:20:00,29.17,29.2,29.06,29.08,29100.0,25.7793,25.8058,25.6821,25.6998,29100.0
2009-04-14 15:25:00,29.08,29.13,29.0,29.08,39600.0,25.6998,25.7439,25.6291,25.6998,39600.0
2009-04-14 15:30:00,29.08,29.11,29.02,29.06,26300.0,25.6998,25.7263,25.6467,25.6821,26300.0
2009-04-14 15:35:00,29.07,29.15,29.03,29.04,78100.0,25.6909,25.7616,25.6556,25.6644,78100.0
2009-04-14 15:40:00,29.03,29.1,28.98,29.02,48400.0,25.6556,25.7174,25.6114,25.6467,48400.0
2009-04-14 15:45:00,29.02,29.17,28.98,29.1,44900.0,25.6467,25.7793,25.6114,25.7174,44900.0
2009-04-14 15:50:00,29.1,29.14,28.99,29.0,43700.0,25.7174,25.7528,25.6202,25.6291,43700.0
2009-04-14 15:55:00,29.0,29.09,29.0,29.07,88100.0,25.6291,25.7086,25.6291,25.6909,88100.0
2009-04-15 09:30:00,28.81,29.42,28.51,28.8,59800.0,25.4611,26.0002,25.196,25.4523,59800.0
2009-04-15 09:35:00,28.78,29.0,28.72,28.99,53600.0,25.4346,25.6291,25.3816,25.6202,53600.0
2009-04-15 09:40:00,28.97,29.29,28.97,29.2,49500.0,25.6025,25.8853,25.6025,25.8058,49500.0
2009-04-15 09:45:00,29.21,29.57,29.17,29.53,106800.0,25.8146,26.1328,25.7793,26.0974,106800.0
2009-04-15 09:50:00,29.51,29.7,29.36,29.46,168100.0,26.0798,26.2477,25.9472,26.0356,168100.0
2009-04-15 09:55:00,29.46,29.66,29.38,29.62,102200.0,26.0356,26.2123,25.9649,26.177,102200.0
2009-04-15 10:00:00,29.62,29.93,29.53,29.84,99400.0,26.177,26.451,26.0974,26.3714,99400.0
2009-04-15 10:05:00,29.85,30.1,29.81,30.04,183800.0,26.3803,26.6012,26.3449,26.5482,183800.0
2009-04-15 10:10:00,30.03,30.05,29.83,29.91,103600.0,26.5393,26.557,26.3626,26.4333,103600.0
2009-04-15 10:15:00,29.9,29.91,29.55,29.61,118800.0,26.4244,26.4333,26.1151,26.1681,118800.0
2009-04-15 10:20:00,29.62,29.75,29.55,29.55,77800.0,26.177,26.2919,26.1151,26.1151,77800.0
2009-04-15 10:25:00,29.54,29.58,29.33,29.41,93300.0,26.1063,26.1416,25.9207,25.9914,93300.0
2009-04-15 10:30:00,29.41,29.42,29.25,29.33,62000.0,25.9914,26.0002,25.85,25.9207,62000.0
2009-04-15 10:35:00,29.33,29.33,29.16,29.21,63800.0,25.9207,25.9207,25.7705,25.8146,63800.0
2009-04-15 10:40:00,29.25,29.27,29.05,29.15,98600.0,25.85,25.8677,25.6732,25.7616,98600.0
2009-04-15 10:45:00,29.08,29.18,28.87,28.87,50600.0,25.6998,25.7881,25.5142,25.5142,50600.0
2009-04-15 10:50:00,28.86,28.98,28.85,28.95,222100.0,25.5053,25.6114,25.4965,25.5849,222100.0
2009-04-15 10:55:00,28.91,28.94,28.85,28.9,55200.0,25.5495,25.576,25.4965,25.5407,55200.0
2009-04-15 11:00:00,28.9,28.95,28.88,28.94,52800.0,25.5407,25.5849,25.523,25.576,52800.0
2009-04-15 11:05:00,28.92,28.95,28.85,28.86,76600.0,25.5584,25.5849,25.4965,25.5053,76600.0
2009-04-15 11:10:00,28.87,28.91,28.85,28.91,25700.0,25.5142,25.5495,25.4965,25.5495,25700.0
2009-04-15 11:15:00,28.91,28.92,28.83,28.86,50500.0,25.5495,25.5584,25.4788,25.5053,50500.0
2009-04-15 11:20:00,28.85,28.86,28.76,28.86,33300.0,25.4965,25.5053,25.417,25.5053,33300.0
2009-04-15 11:25:00,28.85,28.88,28.78,28.78,66400.0,25.4965,25.523,25.4346,25.4346,66400.0
2009-04-15 11:30:00,28.78,28.83,28.73,28.83,28700.0,25.4346,25.4788,25.3904,25.4788,28700.0
2009-04-15 11:35:00,28.83,28.85,28.76,28.79,27100.0,25.4788,25.4965,25.417,25.4435,27100.0
2009-04-15 11:40:00,28.79,28.81,28.66,28.7,38700.0,25.4435,25.4611,25.3286,25.3639,38700.0
2009-04-15 11:45:00,28.68,28.74,28.55,28.57,94900.0,25.3463,25.3993,25.2314,25.249,94900.0
2009-04-15 11:50:00,28.56,28.64,28.52,28.57,29900.0,25.2402,25.3109,25.2048,25.249,29900.0
2009-04-15 11:55:00,28.57,28.86,28.56,28.72,49900.0,25.249,25.5053,25.2402,25.3816,49900.0
2009-04-15 12:00:00,28.73,28.74,28.65,28.71,28000.0,25.3904,25.3993,25.3197,25.3728,28000.0
2009-04-15 12:05:00,28.7,28.73,28.62,28.7,43800.0,25.3639,25.3904,25.2932,25.3639,43800.0
2009-04-15 12:10:00,28.7,28.7,28.63,28.66,22700.0,25.3639,25.3639,25.3021,25.3286,22700.0
2009-04-15 12:15:00,28.67,28.68,28.61,28.65,22800.0,25.3374,25.3463,25.2844,25.3197,22800.0
2009-04-15 12:20:00,28.65,28.69,28.54,28.58,39800.0,25.3197,25.3551,25.2225,25.2579,39800.0
2009-04-15 12:25:00,28.59,28.65,28.57,28.63,41900.0,25.2667,25.3197,25.249,25.3021,41900.0
2009-04-15 12:30:00,28.62,28.63,28.59,28.61,28100.0,25.2932,25.3021,25.2667,25.2844,28100.0
2009-04-15 12:35:00,28.6,28.61,28.45,28.47,56100.0,25.2755,25.2844,25.143,25.1607,56100.0
2009-04-15 12:40:00,28.47,28.51,28.44,28.45,32500.0,25.1607,25.196,25.1341,25.143,32500.0
2009-04-15 12:45:00,28.46,28.57,28.44,28.54,40700.0,25.1518,25.249,25.1341,25.2225,40700.0
2009-04-15 12:50:00,28.55,28.55,28.47,28.5,28700.0,25.2314,25.2314,25.1607,25.1872,28700.0
2009-04-15 12:55:00,28.5,28.51,28.49,28.5,20200.0,25.1872,25.196,25.1783,25.1872,20200.0
2009-04-15 13:00:00,28.49,28.53,28.42,28.44,49100.0,25.1783,25.2137,25.1165,25.1341,49100.0
2009-04-15 13:05:00,28.44,28.46,28.34,28.36,33600.0,25.1341,25.1518,25.0458,25.0634,33600.0
2009-04-15 13:10:00,28.35,28.37,28.3,28.31,27200.0,25.0546,25.0723,25.0104,25.0193,27200.0
2009-04-15 13:15:00,28.3,28.38,28.29,28.33,66100.0,25.0104,25.0811,25.0016,25.0369,66100.0
2009-04-15 13:20:00,28.33,28.35,28.28,28.28,20900.0,25.0369,25.0546,24.9927,24.9927,20900.0
2009-04-15 13:25:00,28.27,28.32,28.25,28.29,16400.0,24.9839,25.0281,24.9662,25.0016,16400.0
2009-04-15 13:30:00,28.3,28.33,28.28,28.32,19000.0,25.0104,25.0369,24.9927,25.0281,19000.0
2009-04-15 13:35:00,28.33,28.37,28.3,28.33,15500.0,25.0369,25.0723,25.0104,25.0369,15500.0
2009-04-15 13:40:00,28.33,28.34,28.25,28.26,12900.0,25.0369,25.0458,24.9662,24.9751,12900.0
2009-04-15 13:45:00,28.26,28.27,28.23,28.23,32500.0,24.9751,24.9839,24.9486,24.9486,32500.0
2009-04-15 13:50:00,28.24,28.27,28.2,28.25,20200.0,24.9574,24.9839,24.922,24.9662,20200.0
2009-04-15 13:55:00,28.26,28.33,28.25,28.33,10500.0,24.9751,25.0369,24.9662,25.0369,10500.0
2009-04-15 14:00:00,28.32,28.42,28.32,28.38,20500.0,25.0281,25.1165,25.0281,25.0811,20500.0
2009-04-15 14:05:00,28.39,28.43,28.35,28.39,23400.0,25.09,25.1253,25.0546,25.09,23400.0
2009-04-15 14:10:00,28.39,28.39,28.36,28.36,10500.0,25.09,25.09,25.0634,25.0634,10500.0
2009-04-15 14:15:00,28.37,28.37,28.28,28.3,47200.0,25.0723,25.0723,24.9927,25.0104,47200.0
2009-04-15 14:20:00,28.3,28.34,28.24,28.33,31000.0,25.0104,25.0458,24.9574,25.0369,31000.0
2009-04-15 14:25:00,28.33,28.33,28.25,28.26,18200.0,25.0369,25.0369,24.9662,24.9751,18200.0
2009-04-15 14:30:00,28.25,28.32,28.23,28.27,27200.0,24.9662,25.0281,24.9486,24.9839,27200.0
2009-04-15 14:35:00,28.29,28.31,28.22,28.23,18000.0,25.0016,25.0193,24.9397,24.9486,18000.0
2009-04-15 14:40:00,28.22,28.27,28.19,28.22,31800.0,24.9397,24.9839,24.9132,24.9397,31800.0
2009-04-15 14:45:00,28.22,28.33,28.19,28.33,24500.0,24.9397,25.0369,24.9132,25.0369,24500.0
2009-04-15 14:50:00,28.32,28.33,28.22,28.26,36200.0,25.0281,25.0369,24.9397,24.9751,36200.0
2009-04-15 14:55:00,28.25,28.26,28.16,28.17,35000.0,24.9662,24.9751,24.8867,24.8955,35000.0
2009-04-15 15:00:00,28.18,28.29,28.16,28.25,47600.0,24.9044,25.0016,24.8867,24.9662,47600.0
2009-04-15 15:05:00,28.24,28.31,28.19,28.22,60700.0,24.9574,25.0193,24.9132,24.9397,60700.0
2009-04-15 15:10:00,28.22,28.55,28.22,28.55,72400.0,24.9397,25.2314,24.9397,25.2314,72400.0
2009-04-15 15:15:00,28.55,29.01,28.54,29.0,102800.0,25.2314,25.6379,25.2225,25.6291,102800.0
2009-04-15 15:20:00,28.99,29.37,28.99,29.11,258400.0,25.6202,25.956,25.6202,25.7263,258400.0
2009-04-15 15:25:00,29.11,29.33,28.94,29.3,133300.0,25.7263,25.9207,25.576,25.8942,133300.0
2009-04-15 15:30:00,29.3,29.49,29.15,29.3,175100.0,25.8942,26.0621,25.7616,25.8942,175100.0
2009-04-15 15:35:00,29.3,29.44,29.15,29.4,90100.0,25.8942,26.0179,25.7616,25.9826,90100.0
2009-04-15 15:40:00,29.4,29.61,29.38,29.47,141500.0,25.9826,26.1681,25.9649,26.0444,141500.0
2009-04-15 15:45:00,29.48,29.5,29.35,29.45,103700.0,26.0533,26.0709,25.9384,26.0267,103700.0
2009-04-15 15:50:00,29.45,29.57,29.34,29.52,86100.0,26.0267,26.1328,25.9295,26.0886,86100.0
2009-04-15 15:55:00,29.52,29.63,29.5,29.61,219600.0,26.0886,26.1858,26.0709,26.1681,219600.0
2009-04-16 09:30:00,29.31,29.73,29.3,29.45,11200.0,25.903,26.2742,25.8942,26.0267,11200.0
2009-04-16 09:35:00,29.45,29.88,29.3,29.34,58300.0,26.0267,26.4068,25.8942,25.9295,58300.0
2009-04-16 09:40:00,29.34,29.34,28.46,28.54,79500.0,25.9295,25.9295,25.1518,25.2225,79500.0
2009-04-16 09:45:00,28.56,28.82,28.55,28.75,77900.0,25.2402,25.47,25.2314,25.4081,77900.0
2009-04-16 09:50:00,28.75,28.87,28.74,28.8,53400.0,25.4081,25.5142,25.3993,25.4523,53400.0
2009-04-16 09:55:00,28.81,29.0,28.78,28.84,105300.0,25.4611,25.6291,25.4346,25.4877,105300.0
2009-04-16 10:00:00,28.85,28.97,28.79,28.82,72000.0,25.4965,25.6025,25.4435,25.47,72000.0
2009-04-16 10:05:00,28.82,29.0,28.77,28.81,125700.0,25.47,25.6291,25.4258,25.4611,125700.0
2009-04-16 10:10:00,28.83,28.84,28.69,28.69,122800.0,25.4788,25.4877,25.3551,25.3551,122800.0
2009-04-16 10:15:00,28.7,28.74,28.69,28.72,128400.0,25.3639,25.3993,25.3551,25.3816,128400.0
2009-04-16 10:20:00,28.73,28.73,28.56,28.62,96900.0,25.3904,25.3904,25.2402,25.2932,96900.0
2009-04-16 10:25:00,28.62,28.66,28.48,28.52,67300.0,25.2932,25.3286,25.1695,25.2048,67300.0
2009-04-16 10:30:00,28.5,28.53,28.43,28.43,107200.0,25.1872,25.2137,25.1253,25.1253,107200.0
2009-04-16 10:35:00,28.43,28.44,28.27,28.31,106900.0,25.1253,25.1341,24.9839,25.0193,106900.0
2009-04-16 10:40:00,28.33,28.37,28.15,28.28,106600.0,25.0369,25.0723,24.8779,24.9927,106600.0
2009-04-16 10:45:00,28.28,28.41,28.23,28.37,90200.0,24.9927,25.1076,24.9486,25.0723,90200.0
2009-04-16 10:50:00,28.37,28.39,28.29,28.29,26200.0,25.0723,25.09,25.0016,25.0016,26200.0
2009-04-16 10:55:00,28.31,28.39,28.26,28.39,36400.0,25.0193,25.09,24.9751,25.09,36400.0
2009-04-16 11:00:00,28.38,28.39,28.3,28.3,16000.0,25.0811,25.09,25.0104,25.0104,16000.0
2009-04-16 11:05:00,28.3,28.36,28.25,28.27,23500.0,25.0104,25.0634,24.9662,24.9839,23500.0
2009-04-16 11:10:00,28.29,28.33,28.24,28.33,56500.0,25.0016,25.0369,24.9574,25.0369,56500.0
2009-04-16 11:15:00,28.3,28.31,28.16,28.17,91800.0,25.0104,25.0193,24.8867,24.8955,91800.0
2009-04-16 11:20:00,28.16,28.26,28.16,28.19,50000.0,24.8867,24.9751,24.8867,24.9132,50000.0
2009-04-16 11:25:00,28.19,28.21,28.13,28.19,100700.0,24.9132,24.9309,24.8602,24.9132,100700.0
2009-04-16 11:30:00,28.19,28.25,28.15,28.17,34900.0,24.9132,24.9662,24.8779,24.8955,34900.0
2009-04-16 11:35:00,28.17,28.36,28.17,28.35,63900.0,24.8955,25.0634,24.8955,25.0546,63900.0
2009-04-16 11:40:00,28.35,28.35,28.3,28.32,68000.0,25.0546,25.0546,25.0104,25.0281,68000.0
2009-04-16 11:45:00,28.32,28.36,28.23,28.23,63500.0,25.0281,25.0634,24.9486,24.9486,63500.0
2009-04-16 11:50:00,28.22,28.24,28.15,28.15,31800.0,24.9397,24.9574,24.8779,24.8779,31800.0
2009-04-16 11:55:00,28.16,28.18,28.13,28.13,32600.0,24.8867,24.9044,24.8602,24.8602,32600.0
2009-04-16 12:00:00,28.13,28.13,28.1,28.1,44300.0,24.8602,24.8602,24.8337,24.8337,44300.0
2009-04-16 12:05:00,28.1,28.17,28.1,28.17,58600.0,24.8337,24.8955,24.8337,24.8955,58600.0
2009-04-16 12:10:00,28.17,28.3,28.16,28.29,48400.0,24.8955,25.0104,24.8867,25.0016,48400.0
2009-04-16 12:15:00,28.28,28.32,28.27,28.29,41000.0,24.9927,25.0281,24.9839,25.0016,41000.0
2009-04-16 12:20:00,28.29,28.31,28.28,28.3,29900.0,25.0016,25.0193,24.9927,25.0104,29900.0
2009-04-16 12:25:00,28.29,28.38,28.29,28.33,41200.0,25.0016,25.0811,25.0016,25.0369,41200.0
2009-04-16 12:30:00,28.33,28.34,28.29,28.29,10700.0,25.0369,25.0458,25.0016,25.0016,10700.0
2009-04-16 12:35:00,28.3,28.3,28.18,28.21,39200.0,25.0104,25.0104,24.9044,24.9309,39200.0
2009-04-16 12:40:00,28.21,28.24,28.15,28.17,43300.0,24.9309,24.9574,24.8779,24.8955,43300.0
2009-04-16 12:45:00,28.17,28.21,28.11,28.18,55700.0,24.8955,24.9309,24.8425,24.9044,55700.0
2009-04-16 12:50:00,28.18,28.19,28.12,28.17,25800.0,24.9044,24.9132,24.8513,24.8955,25800.0
2009-04-16 12:55:00,28.17,28.22,28.16,28.19,18400.0,24.8955,24.9397,24.8867,24.9132,18400.0
2009-04-16 13:00:00,28.19,28.23,28.17,28.17,17900.0,24.9132,24.9486,24.8955,24.8955,17900.0
2009-04-16 13:05:00,28.17,28.17,28.11,28.12,34500.0,24.8955,24.8955,24.8425,24.8513,34500.0
2009-04-16 13:10:00,28.13,28.16,28.1,28.16,26900.0,24.8602,24.8867,24.8337,24.8867,26900.0
2009-04-16 13:15:00,28.16,28.17,28.12,28.14,18800.0,24.8867,24.8955,24.8513,24.869,18800.0
2009-04-16 13:20:00,28.14,28.15,28.11,28.13,18200.0,24.869,24.8779,24.8425,24.8602,18200.0
2009-04-16 13:25:00,28.13,28.13,28.11,28.12,7000.0,24.8602,24.8602,24.8425,24.8513,7000.0
2009-04-16 13:30:00,28.11,28.14,28.03,28.05,77100.0,24.8425,24.869,24.7718,24.7895,77100.0
2009-04-16 13:35:00,28.06,28.15,28.05,28.06,31900.0,24.7983,24.8779,24.7895,24.7983,31900.0
2009-04-16 13:40:00,28.06,28.11,28.02,28.03,37600.0,24.7983,24.8425,24.763,24.7718,37600.0
2009-04-16 13:45:00,28.03,28.04,27.9,27.92,37600.0,24.7718,24.7806,24.6569,24.6746,37600.0
2009-04-16 13:50:00,27.91,27.97,27.86,27.9,43000.0,24.6658,24.7188,24.6216,24.6569,43000.0
2009-04-16 13:55:00,27.92,28.06,27.91,28.04,27800.0,24.6746,24.7983,24.6658,24.7806,27800.0
2009-04-16 14:00:00,28.04,28.09,28.01,28.08,19100.0,24.7806,24.8248,24.7541,24.816,19100.0
2009-04-16 14:05:00,28.08,28.08,28.05,28.06,26900.0,24.816,24.816,24.7895,24.7983,26900.0
2009-04-16 14:10:00,28.07,28.13,28.07,28.13,11300.0,24.8072,24.8602,24.8072,24.8602,11300.0
2009-04-16 14:15:00,28.13,28.13,28.05,28.07,32700.0,24.8602,24.8602,24.7895,24.8072,32700.0
2009-04-16 14:20:00,28.08,28.13,28.05,28.11,69400.0,24.816,24.8602,24.7895,24.8425,69400.0
2009-04-16 14:25:00,28.12,28.25,28.1,28.24,99300.0,24.8513,24.9662,24.8337,24.9574,99300.0
2009-04-16 14:30:00,28.24,28.44,28.23,28.43,66700.0,24.9574,25.1341,24.9486,25.1253,66700.0
2009-04-16 14:35:00,28.43,28.53,28.38,28.39,112800.0,25.1253,25.2137,25.0811,25.09,112800.0
2009-04-16 14:40:00,28.4,28.45,28.36,28.43,99300.0,25.0988,25.143,25.0634,25.1253,99300.0
2009-04-16 14:45:00,28.42,28.44,28.29,28.35,49300.0,25.1165,25.1341,25.0016,25.0546,49300.0
2009-04-16 14:50:00,28.37,28.53,28.35,28.53,111100.0,25.0723,25.2137,25.0546,25.2137,111100.0
2009-04-16 14:55:00,28.52,28.54,28.48,28.49,49500.0,25.2048,25.2225,25.1695,25.1783,49500.0
2009-04-16 15:00:00,28.48,28.54,28.47,28.48,164700.0,25.1695,25.2225,25.1607,25.1695,164700.0
2009-04-16 15:05:00,28.48,28.55,28.42,28.52,35800.0,25.1695,25.2314,25.1165,25.2048,35800.0
2009-04-16 15:10:00,28.53,28.68,28.47,28.67,69500.0,25.2137,25.3463,25.1607,25.3374,69500.0
2009-04-16 15:15:00,28.67,28.69,28.65,28.69,34400.0,25.3374,25.3551,25.3197,25.3551,34400.0
2009-04-16 15:20:00,28.69,28.75,28.67,28.67,38000.0,25.3551,25.4081,25.3374,25.3374,38000.0
2009-04-16 15:25:00,28.67,28.7,28.64,28.66,34200.0,25.3374,25.3639,25.3109,25.3286,34200.0
2009-04-16 15:30:00,28.65,28.67,28.62,28.65,51200.0,25.3197,25.3374,25.2932,25.3197,51200.0
2009-04-16 15:35:00,28.65,28.71,28.62,28.66,59700.0,25.3197,25.3728,25.2932,25.3286,59700.0
2009-04-16 15:40:00,28.67,28.68,28.5,28.51,73400.0,25.3374,25.3463,25.1872,25.196,73400.0
2009-04-16 15:45:00,28.51,28.66,28.44,28.64,107300.0,25.196,25.3286,25.1341,25.3109,107300.0
2009-04-16 15:50:00,28.64,28.67,28.62,28.66,81000.0,25.3109,25.3374,25.2932,25.3286,81000.0
2009-04-16 15:55:00,28.67,28.71,28.57,28.58,144900.0,25.3374,25.3728,25.249,25.2579,144900.0
2009-04-17 09:30:00,28.37,28.44,27.73,27.75,335400.0,25.0723,25.1341,24.5067,24.5244,335400.0
2009-04-17 09:35:00,27.76,27.93,27.7,27.93,214300.0,24.5332,24.6834,24.4802,24.6834,214300.0
2009-04-17 09:40:00,27.9,27.99,27.75,27.79,69700.0,24.6569,24.7365,24.5244,24.5597,69700.0
2009-04-17 09:45:00,27.8,27.94,27.71,27.92,77400.0,24.5685,24.6923,24.489,24.6746,77400.0
2009-04-17 09:50:00,27.94,28.03,27.82,28.01,73200.0,24.6923,24.7718,24.5862,24.7541,73200.0
2009-04-17 09:55:00,28.01,28.12,27.83,27.9,68900.0,24.7541,24.8513,24.5951,24.6569,68900.0
2009-04-17 10:00:00,27.89,28.07,27.84,28.04,33000.0,24.6481,24.8072,24.6039,24.7806,33000.0
2009-04-17 10:05:00,28.04,28.26,27.99,28.25,54300.0,24.7806,24.9751,24.7365,24.9662,54300.0
2009-04-17 10:10:00,28.25,28.32,28.08,28.18,29100.0,24.9662,25.0281,24.816,24.9044,29100.0
2009-04-17 10:15:00,28.17,28.28,28.12,28.26,19600.0,24.8955,24.9927,24.8513,24.9751,19600.0
2009-04-17 10:20:00,28.27,28.36,28.26,28.32,17200.0,24.9839,25.0634,24.9751,25.0281,17200.0
2009-04-17 10:25:00,28.31,28.32,28.27,28.29,27300.0,25.0193,25.0281,24.9839,25.0016,27300.0
2009-04-17 10:30:00,28.27,28.31,28.14,28.14,66500.0,24.9839,25.0193,24.869,24.869,66500.0
2009-04-17 10:35:00,28.14,28.14,28.01,28.05,22200.0,24.869,24.869,24.7541,24.7895,22200.0
2009-04-17 10:40:00,28.05,28.14,28.0,28.0,15900.0,24.7895,24.869,24.7453,24.7453,15900.0
2009-04-17 10:45:00,28.0,28.01,27.98,28.0,30300.0,24.7453,24.7541,24.7276,24.7453,30300.0
2009-04-17 10:50:00,28.0,28.01,27.98,28.0,12900.0,24.7453,24.7541,24.7276,24.7453,12900.0
2009-04-17 10:55:00,27.99,28.0,27.89,27.89,46300.0,24.7365,24.7453,24.6481,24.6481,46300.0
2009-04-17 11:00:00,27.9,27.93,27.73,27.74,68300.0,24.6569,24.6834,24.5067,24.5155,68300.0
2009-04-17 11:05:00,27.74,27.8,27.7,27.8,49100.0,24.5155,24.5685,24.4802,24.5685,49100.0
2009-04-17 11:10:00,27.76,27.82,27.73,27.75,46000.0,24.5332,24.5862,24.5067,24.5244,46000.0
2009-04-17 11:15:00,27.76,27.77,27.73,27.74,50000.0,24.5332,24.542,24.5067,24.5155,50000.0
2009-04-17 11:20:00,27.75,27.87,27.72,27.87,41200.0,24.5244,24.6304,24.4978,24.6304,41200.0
2009-04-17 11:25:00,27.87,27.93,27.81,27.93,20100.0,24.6304,24.6834,24.5774,24.6834,20100.0
2009-04-17 11:30:00,27.93,27.93,27.87,27.9,30800.0,24.6834,24.6834,24.6304,24.6569,30800.0
2009-04-17 11:35:00,27.91,28.02,27.9,27.98,41300.0,24.6658,24.763,24.6569,24.7276,41300.0
2009-04-17 11:40:00,27.98,27.98,27.89,27.9,70800.0,24.7276,24.7276,24.6481,24.6569,70800.0
2009-04-17 11:45:00,27.9,28.03,27.9,28.02,37900.0,24.6569,24.7718,24.6569,24.763,37900.0
2009-04-17 11:50:00,28.02,28.04,27.97,28.01,37300.0,24.763,24.7806,24.7188,24.7541,37300.0
2009-04-17 11:55:00,27.99,28.04,27.86,27.89,19300.0,24.7365,24.7806,24.6216,24.6481,19300.0
2009-04-17 12:00:00,27.9,27.96,27.88,27.96,34900.0,24.6569,24.7099,24.6392,24.7099,34900.0
2009-04-17 12:05:00,27.95,28.03,27.93,28.03,18700.0,24.7011,24.7718,24.6834,24.7718,18700.0
2009-04-17 12:10:00,28.03,28.04,28.01,28.03,36600.0,24.7718,24.7806,24.7541,24.7718,36600.0
2009-04-17 12:15:00,28.03,28.03,27.99,28.02,52100.0,24.7718,24.7718,24.7365,24.763,52100.0
2009-04-17 12:20:00,28.02,28.03,28.01,28.03,17800.0,24.763,24.7718,24.7541,24.7718,17800.0
2009-04-17 12:25:00,28.03,28.03,28.02,28.02,20100.0,24.7718,24.7718,24.763,24.763,20100.0
2009-04-17 12:30:00,28.02,28.14,27.99,28.13,115400.0,24.763,24.869,24.7365,24.8602,115400.0
2009-04-17 12:35:00,28.13,28.16,28.09,28.12,14500.0,24.8602,24.8867,24.8248,24.8513,14500.0
2009-04-17 12:40:00,28.14,28.16,28.11,28.15,10700.0,24.869,24.8867,24.8425,24.8779,10700.0
2009-04-17 12:45:00,28.14,28.3,28.14,28.27,18600.0,24.869,25.0104,24.869,24.9839,18600.0
2009-04-17 12:50:00,28.26,28.3,28.23,28.24,18200.0,24.9751,25.0104,24.9486,24.9574,18200.0
2009-04-17 12:55:00,28.25,28.32,28.21,28.31,29900.0,24.9662,25.0281,24.9309,25.0193,29900.0
2009-04-17 13:00:00,28.32,28.32,28.28,28.28,20600.0,25.0281,25.0281,24.9927,24.9927,20600.0
2009-04-17 13:05:00,28.29,28.37,28.27,28.35,25100.0,25.0016,25.0723,24.9839,25.0546,25100.0
2009-04-17 13:10:00,28.34,28.34,28.27,28.32,25200.0,25.0458,25.0458,24.9839,25.0281,25200.0
2009-04-17 13:15:00,28.32,28.42,28.32,28.33,18100.0,25.0281,25.1165,25.0281,25.0369,18100.0
2009-04-17 13:20:00,28.34,28.44,28.33,28.42,28900.0,25.0458,25.1341,25.0369,25.1165,28900.0
2009-04-17 13:25:00,28.4,28.51,28.4,28.49,83700.0,25.0988,25.196,25.0988,25.1783,83700.0
2009-04-17 13:30:00,28.5,28.68,28.49,28.67,68700.0,25.1872,25.3463,25.1783,25.3374,68700.0
2009-04-17 13:35:00,28.67,28.96,28.67,28.89,237200.0,25.3374,25.5937,25.3374,25.5318,237200.0
2009-04-17 13:40:00,28.9,28.92,28.79,28.91,64100.0,25.5407,25.5584,25.4435,25.5495,64100.0
2009-04-17 13:45:00,28.92,29.04,28.89,28.99,129300.0,25.5584,25.6644,25.5318,25.6202,129300.0
2009-04-17 13:50:00,28.98,29.04,28.92,28.96,53500.0,25.6114,25.6644,25.5584,25.5937,53500.0
2009-04-17 13:55:00,28.97,29.04,28.96,28.96,28700.0,25.6025,25.6644,25.5937,25.5937,28700.0
2009-04-17 14:00:00,28.98,29.04,28.97,29.01,36100.0,25.6114,25.6644,25.6025,25.6379,36100.0
2009-04-17 14:05:00,29.0,29.02,28.99,28.99,74400.0,25.6291,25.6467,25.6202,25.6202,74400.0
2009-04-17 14:10:00,29.0,29.04,28.99,29.0,94100.0,25.6291,25.6644,25.6202,25.6291,94100.0
2009-04-17 14:15:00,29.0,29.11,28.98,29.06,33300.0,25.6291,25.7263,25.6114,25.6821,33300.0
2009-04-17 14:20:00,29.06,29.1,29.01,29.03,13100.0,25.6821,25.7174,25.6379,25.6556,13100.0
2009-04-17 14:25:00,29.04,29.12,29.02,29.1,24100.0,25.6644,25.7351,25.6467,25.7174,24100.0
2009-04-17 14:30:00,29.1,29.2,29.08,29.19,39200.0,25.7174,25.8058,25.6998,25.797,39200.0
2009-04-17 14:35:00,29.19,29.32,29.19,29.28,151700.0,25.797,25.9119,25.797,25.8765,151700.0
2009-04-17 14:40:00,29.26,29.32,29.21,29.31,72200.0,25.8588,25.9119,25.8146,25.903,72200.0
2009-04-17 14:45:00,29.3,29.32,29.22,29.31,137600.0,25.8942,25.9119,25.8235,25.903,137600.0
2009-04-17 14:50:00,29.32,29.33,29.25,29.32,53300.0,25.9119,25.9207,25.85,25.9119,53300.0
2009-04-17 14:55:00,29.32,29.32,29.23,29.25,74200.0,25.9119,25.9119,25.8323,25.85,74200.0
2009-04-17 15:00:00,29.24,29.34,29.23,29.32,48500.0,25.8412,25.9295,25.8323,25.9119,48500.0
2009-04-17 15:05:00,29.31,29.37,29.29,29.37,73100.0,25.903,25.956,25.8853,25.956,73100.0
2009-04-17 15:10:00,29.37,29.43,29.3,29.39,53500.0,25.956,26.0091,25.8942,25.9737,53500.0
2009-04-17 15:15:00,29.41,29.42,29.34,29.39,49200.0,25.9914,26.0002,25.9295,25.9737,49200.0
2009-04-17 15:20:00,29.4,29.45,29.35,29.43,115600.0,25.9826,26.0267,25.9384,26.0091,115600.0
2009-04-17 15:25:00,29.43,29.46,29.39,29.41,103900.0,26.0091,26.0356,25.9737,25.9914,103900.0
2009-04-17 15:30:00,29.41,29.44,29.19,29.2,141100.0,25.9914,26.0179,25.797,25.8058,141100.0
2009-04-17 15:35:00,29.2,29.3,29.18,29.24,114200.0,25.8058,25.8942,25.7881,25.8412,114200.0
2009-04-17 15:40:00,29.25,29.28,29.22,29.23,76900.0,25.85,25.8765,25.8235,25.8323,76900.0
2009-04-17 15:45:00,29.23,29.33,29.03,29.04,196600.0,25.8323,25.9207,25.6556,25.6644,196600.0
2009-04-17 15:50:00,29.05,29.09,28.92,29.0,223600.0,25.6732,25.7086,25.5584,25.6291,223600.0
2009-04-17 15:55:00,29.01,29.02,28.75,28.95,367600.0,25.6379,25.6467,25.4081,25.5849,367600.0
2009-04-20 09:30:00,28.55,28.61,28.09,28.59,57700.0,25.2314,25.2844,24.8248,25.2667,57700.0
2009-04-20 09:35:00,28.58,28.97,28.51,28.9,77900.0,25.2579,25.6025,25.196,25.5407,77900.0
2009-04-20 09:40:00,28.9,28.94,28.82,28.85,138100.0,25.5407,25.576,25.47,25.4965,138100.0
2009-04-20 09:45:00,28.9,29.27,28.9,29.09,142800.0,25.5407,25.8677,25.5407,25.7086,142800.0
2009-04-20 09:50:00,29.09,29.25,29.08,29.21,139700.0,25.7086,25.85,25.6998,25.8146,139700.0
2009-04-20 09:55:00,29.21,29.33,29.09,29.27,110900.0,25.8146,25.9207,25.7086,25.8677,110900.0
2009-04-20 10:00:00,29.27,29.32,29.05,29.25,83200.0,25.8677,25.9119,25.6732,25.85,83200.0
2009-04-20 10:05:00,29.25,29.37,29.25,29.37,38700.0,25.85,25.956,25.85,25.956,38700.0
2009-04-20 10:10:00,29.34,29.34,28.98,29.0,47600.0,25.9295,25.9295,25.6114,25.6291,47600.0
2009-04-20 10:15:00,29.01,29.21,29.0,29.2,56800.0,25.6379,25.8146,25.6291,25.8058,56800.0
2009-04-20 10:20:00,29.2,29.34,29.07,29.08,67200.0,25.8058,25.9295,25.6909,25.6998,67200.0
2009-04-20 10:25:00,29.08,29.2,29.01,29.01,47500.0,25.6998,25.8058,25.6379,25.6379,47500.0
2009-04-20 10:30:00,29.03,29.08,28.86,29.08,53000.0,25.6556,25.6998,25.5053,25.6998,53000.0
2009-04-20 10:35:00,29.08,29.1,28.9,28.93,29700.0,25.6998,25.7174,25.5407,25.5672,29700.0
2009-04-20 10:40:00,28.94,28.99,28.9,28.98,65300.0,25.576,25.6202,25.5407,25.6114,65300.0
2009-04-20 10:45:00,28.97,28.99,28.9,28.96,126600.0,25.6025,25.6202,25.5407,25.5937,126600.0
2009-04-20 10:50:00,28.97,29.02,28.9,28.94,129900.0,25.6025,25.6467,25.5407,25.576,129900.0
2009-04-20 10:55:00,28.95,28.99,28.83,28.9,89600.0,25.5849,25.6202,25.4788,25.5407,89600.0
2009-04-20 11:00:00,28.88,28.9,28.74,28.77,57300.0,25.523,25.5407,25.3993,25.4258,57300.0
2009-04-20 11:05:00,28.75,28.87,28.74,28.85,33800.0,25.4081,25.5142,25.3993,25.4965,33800.0
2009-04-20 11:10:00,28.86,28.93,28.82,28.93,57300.0,25.5053,25.5672,25.47,25.5672,57300.0
2009-04-20 11:15:00,28.93,28.96,28.79,28.79,20400.0,25.5672,25.5937,25.4435,25.4435,20400.0
2009-04-20 11:20:00,28.79,28.8,28.63,28.65,23300.0,25.4435,25.4523,25.3021,25.3197,23300.0
2009-04-20 11:25:00,28.65,28.66,28.64,28.65,7500.0,25.3197,25.3286,25.3109,25.3197,7500.0
2009-04-20 11:30:00,28.65,28.7,28.62,28.63,12700.0,25.3197,25.3639,25.2932,25.3021,12700.0
2009-04-20 11:35:00,28.61,28.67,28.6,28.67,9900.0,25.2844,25.3374,25.2755,25.3374,9900.0
2009-04-20 11:40:00,28.65,28.66,28.59,28.59,22300.0,25.3197,25.3286,25.2667,25.2667,22300.0
2009-04-20 11:45:00,28.59,28.69,28.58,28.68,16200.0,25.2667,25.3551,25.2579,25.3463,16200.0
2009-04-20 11:50:00,28.68,28.72,28.62,28.67,14900.0,25.3463,25.3816,25.2932,25.3374,14900.0
2009-04-20 11:55:00,28.67,28.67,28.53,28.54,24100.0,25.3374,25.3374,25.2137,25.2225,24100.0
2009-04-20 12:00:00,28.55,28.58,28.52,28.54,21800.0,25.2314,25.2579,25.2048,25.2225,21800.0
2009-04-20 12:05:00,28.53,28.68,28.52,28.66,40100.0,25.2137,25.3463,25.2048,25.3286,40100.0
2009-04-20 12:10:00,28.66,28.7,28.64,28.69,43200.0,25.3286,25.3639,25.3109,25.3551,43200.0
2009-04-20 12:15:00,28.68,28.68,28.6,28.61,8000.0,25.3463,25.3463,25.2755,25.2844,8000.0
2009-04-20 12:20:00,28.65,28.7,28.61,28.66,9900.0,25.3197,25.3639,25.2844,25.3286,9900.0
2009-04-20 12:25:00,28.66,28.74,28.66,28.7,7100.0,25.3286,25.3993,25.3286,25.3639,7100.0
2009-04-20 12:30:00,28.69,28.69,28.58,28.68,24700.0,25.3551,25.3551,25.2579,25.3463,24700.0
2009-04-20 12:35:00,28.69,28.73,28.58,28.61,20900.0,25.3551,25.3904,25.2579,25.2844,20900.0
2009-04-20 12:40:00,28.61,28.66,28.58,28.65,32300.0,25.2844,25.3286,25.2579,25.3197,32300.0
2009-04-20 12:45:00,28.66,28.68,28.59,28.67,12500.0,25.3286,25.3463,25.2667,25.3374,12500.0
2009-04-20 12:50:00,28.66,28.66,28.59,28.65,20100.0,25.3286,25.3286,25.2667,25.3197,20100.0
2009-04-20 12:55:00,28.67,28.76,28.65,28.75,18100.0,25.3374,25.417,25.3197,25.4081,18100.0
2009-04-20 13:00:00,28.75,28.75,28.58,28.58,13500.0,25.4081,25.4081,25.2579,25.2579,13500.0
2009-04-20 13:05:00,28.58,28.68,28.53,28.53,40300.0,25.2579,25.3463,25.2137,25.2137,40300.0
2009-04-20 13:10:00,28.52,28.53,28.44,28.45,28800.0,25.2048,25.2137,25.1341,25.143,28800.0
2009-04-20 13:15:00,28.45,28.45,28.31,28.39,34000.0,25.143,25.143,25.0193,25.09,34000.0
2009-04-20 13:20:00,28.39,28.54,28.37,28.46,19500.0,25.09,25.2225,25.0723,25.1518,19500.0
2009-04-20 13:25:00,28.46,28.46,28.38,28.38,18500.0,25.1518,25.1518,25.0811,25.0811,18500.0
2009-04-20 13:30:00,28.37,28.41,28.34,28.41,10600.0,25.0723,25.1076,25.0458,25.1076,10600.0
2009-04-20 13:35:00,28.39,28.43,28.39,28.42,19800.0,25.09,25.1253,25.09,25.1165,19800.0
2009-04-20 13:40:00,28.42,28.46,28.41,28.46,13500.0,25.1165,25.1518,25.1076,25.1518,13500.0
2009-04-20 13:45:00,28.46,28.53,28.43,28.5,41100.0,25.1518,25.2137,25.1253,25.1872,41100.0
2009-04-20 13:50:00,28.49,28.58,28.49,28.55,26700.0,25.1783,25.2579,25.1783,25.2314,26700.0
2009-04-20 13:55:00,28.55,28.64,28.53,28.63,30000.0,25.2314,25.3109,25.2137,25.3021,30000.0
2009-04-20 14:00:00,28.64,28.68,28.58,28.67,46200.0,25.3109,25.3463,25.2579,25.3374,46200.0
2009-04-20 14:05:00,28.64,28.67,28.61,28.61,13200.0,25.3109,25.3374,25.2844,25.2844,13200.0
2009-04-20 14:10:00,28.61,28.65,28.59,28.6,17300.0,25.2844,25.3197,25.2667,25.2755,17300.0
2009-04-20 14:15:00,28.6,28.65,28.59,28.62,18000.0,25.2755,25.3197,25.2667,25.2932,18000.0
2009-04-20 14:20:00,28.62,28.69,28.6,28.68,28300.0,25.2932,25.3551,25.2755,25.3463,28300.0
2009-04-20 14:25:00,28.67,28.72,28.6,28.72,38200.0,25.3374,25.3816,25.2755,25.3816,38200.0
2009-04-20 14:30:00,28.72,28.76,28.67,28.73,27700.0,25.3816,25.417,25.3374,25.3904,27700.0
2009-04-20 14:35:00,28.74,28.78,28.67,28.69,46800.0,25.3993,25.4346,25.3374,25.3551,46800.0
2009-04-20 14:40:00,28.68,28.91,28.67,28.85,53700.0,25.3463,25.5495,25.3374,25.4965,53700.0
2009-04-20 14:45:00,28.85,28.86,28.76,28.77,26200.0,25.4965,25.5053,25.417,25.4258,26200.0
2009-04-20 14:50:00,28.77,28.79,28.7,28.73,36200.0,25.4258,25.4435,25.3639,25.3904,36200.0
2009-04-20 14:55:00,28.77,28.77,28.61,28.63,36200.0,25.4258,25.4258,25.2844,25.3021,36200.0
2009-04-20 15:00:00,28.63,28.68,28.6,28.67,24900.0,25.3021,25.3463,25.2755,25.3374,24900.0
2009-04-20 15:05:00,28.67,28.67,28.58,28.59,45700.0,25.3374,25.3374,25.2579,25.2667,45700.0
2009-04-20 15:10:00,28.6,28.66,28.58,28.6,22300.0,25.2755,25.3286,25.2579,25.2755,22300.0
2009-04-20 15:15:00,28.6,28.66,28.58,28.65,45100.0,25.2755,25.3286,25.2579,25.3197,45100.0
2009-04-20 15:20:00,28.64,28.68,28.56,28.63,33800.0,25.3109,25.3463,25.2402,25.3021,33800.0
2009-04-20 15:25:00,28.64,28.7,28.6,28.65,29100.0,25.3109,25.3639,25.2755,25.3197,29100.0
2009-04-20 15:30:00,28.66,28.87,28.66,28.81,68100.0,25.3286,25.5142,25.3286,25.4611,68100.0
2009-04-20 15:35:00,28.8,28.82,28.67,28.67,41800.0,25.4523,25.47,25.3374,25.3374,41800.0
2009-04-20 15:40:00,28.67,28.85,28.64,28.76,90100.0,25.3374,25.4965,25.3109,25.417,90100.0
2009-04-20 15:45:00,28.76,28.92,28.7,28.75,96400.0,25.417,25.5584,25.3639,25.4081,96400.0
2009-04-20 15:50:00,28.75,28.77,28.65,28.69,94100.0,25.4081,25.4258,25.3197,25.3551,94100.0
2009-04-20 15:55:00,28.69,28.75,28.61,28.62,150800.0,25.3551,25.4081,25.2844,25.2932,150800.0
2009-04-21 09:30:00,28.58,29.7,28.5,29.6,139900.0,25.2579,26.2477,25.1872,26.1593,139900.0
2009-04-21 09:35:00,29.6,29.61,28.72,28.81,143800.0,26.1593,26.1681,25.3816,25.4611,143800.0
2009-04-21 09:40:00,28.77,28.83,28.3,28.4,94600.0,25.4258,25.4788,25.0104,25.0988,94600.0
2009-04-21 09:45:00,28.37,28.59,28.3,28.3,60200.0,25.0723,25.2667,25.0104,25.0104,60200.0
2009-04-21 09:50:00,28.3,28.54,28.3,28.34,121200.0,25.0104,25.2225,25.0104,25.0458,121200.0
2009-04-21 09:55:00,28.33,28.44,28.14,28.14,123800.0,25.0369,25.1341,24.869,24.869,123800.0
2009-04-21 10:00:00,28.13,28.25,27.56,27.59,147500.0,24.8602,24.9662,24.3564,24.383,147500.0
2009-04-21 10:05:00,27.57,27.75,27.49,27.65,149000.0,24.3653,24.5244,24.2946,24.436,149000.0
2009-04-21 10:10:00,27.63,27.92,27.63,27.85,96400.0,24.4183,24.6746,24.4183,24.6127,96400.0
2009-04-21 10:15:00,27.85,27.98,27.82,27.88,127800.0,24.6127,24.7276,24.5862,24.6392,127800.0
2009-04-21 10:20:00,27.88,27.93,27.8,27.93,16500.0,24.6392,24.6834,24.5685,24.6834,16500.0
2009-04-21 10:25:00,27.93,27.97,27.89,27.93,28400.0,24.6834,24.7188,24.6481,24.6834,28400.0
2009-04-21 10:30:00,27.92,27.96,27.77,27.86,16900.0,24.6746,24.7099,24.542,24.6216,16900.0
2009-04-21 10:35:00,27.86,27.99,27.84,27.85,19000.0,24.6216,24.7365,24.6039,24.6127,19000.0
2009-04-21 10:40:00,27.85,27.93,27.77,27.92,39500.0,24.6127,24.6834,24.542,24.6746,39500.0
2009-04-21 10:45:00,27.92,27.97,27.75,27.83,28300.0,24.6746,24.7188,24.5244,24.5951,28300.0
2009-04-21 10:50:00,27.82,27.85,27.75,27.76,34800.0,24.5862,24.6127,24.5244,24.5332,34800.0
2009-04-21 10:55:00,27.75,27.82,27.64,27.82,40900.0,24.5244,24.5862,24.4271,24.5862,40900.0
2009-04-21 11:00:00,27.8,27.84,27.75,27.78,25500.0,24.5685,24.6039,24.5244,24.5509,25500.0
2009-04-21 11:05:00,27.77,27.77,27.53,27.62,76900.0,24.542,24.542,24.3299,24.4095,76900.0
2009-04-21 11:10:00,27.61,27.74,27.56,27.65,29700.0,24.4006,24.5155,24.3564,24.436,29700.0
2009-04-21 11:15:00,27.66,27.77,27.66,27.68,16000.0,24.4448,24.542,24.4448,24.4625,16000.0
2009-04-21 11:20:00,27.71,27.82,27.59,27.6,32900.0,24.489,24.5862,24.383,24.3918,32900.0
2009-04-21 11:25:00,27.6,27.62,27.51,27.53,66400.0,24.3918,24.4095,24.3123,24.3299,66400.0
2009-04-21 11:30:00,27.53,27.61,27.51,27.54,33400.0,24.3299,24.4006,24.3123,24.3388,33400.0
2009-04-21 11:35:00,27.53,27.56,27.45,27.56,62500.0,24.3299,24.3564,24.2592,24.3564,62500.0
2009-04-21 11:40:00,27.54,27.75,27.54,27.75,49400.0,24.3388,24.5244,24.3388,24.5244,49400.0
2009-04-21 11:45:00,27.75,27.88,27.74,27.88,65600.0,24.5244,24.6392,24.5155,24.6392,65600.0
2009-04-21 11:50:00,27.89,28.05,27.87,28.02,92800.0,24.6481,24.7895,24.6304,24.763,92800.0
2009-04-21 11:55:00,28.02,28.15,27.98,27.98,62700.0,24.763,24.8779,24.7276,24.7276,62700.0
2009-04-21 12:00:00,28.01,28.05,27.84,27.86,26800.0,24.7541,24.7895,24.6039,24.6216,26800.0
2009-04-21 12:05:00,27.86,27.94,27.86,27.92,22600.0,24.6216,24.6923,24.6216,24.6746,22600.0
2009-04-21 12:10:00,27.91,27.92,27.84,27.84,14400.0,24.6658,24.6746,24.6039,24.6039,14400.0
2009-04-21 12:15:00,27.84,27.95,27.8,27.94,21400.0,24.6039,24.7011,24.5685,24.6923,21400.0
2009-04-21 12:20:00,27.94,27.97,27.9,27.95,9200.0,24.6923,24.7188,24.6569,24.7011,9200.0
2009-04-21 12:25:00,27.95,28.05,27.93,27.99,29900.0,24.7011,24.7895,24.6834,24.7365,29900.0
2009-04-21 12:30:00,27.98,28.0,27.97,27.99,12100.0,24.7276,24.7453,24.7188,24.7365,12100.0
2009-04-21 12:35:00,27.99,28.04,27.96,28.01,20300.0,24.7365,24.7806,24.7099,24.7541,20300.0
2009-04-21 12:40:00,28.01,28.06,27.95,28.03,9000.0,24.7541,24.7983,24.7011,24.7718,9000.0
2009-04-21 12:45:00,28.01,28.04,27.94,27.94,11100.0,24.7541,24.7806,24.6923,24.6923,11100.0
2009-04-21 12:50:00,27.95,27.98,27.92,27.96,8200.0,24.7011,24.7276,24.6746,24.7099,8200.0
2009-04-21 12:55:00,27.97,27.97,27.79,27.8,17600.0,24.7188,24.7188,24.5597,24.5685,17600.0
2009-04-21 13:00:00,27.81,27.84,27.77,27.8,11100.0,24.5774,24.6039,24.542,24.5685,11100.0
2009-04-21 13:05:00,27.8,27.8,27.75,27.76,13000.0,24.5685,24.5685,24.5244,24.5332,13000.0
2009-04-21 13:10:00,27.75,27.83,27.75,27.77,14800.0,24.5244,24.5951,24.5244,24.542,14800.0
2009-04-21 13:15:00,27.76,27.78,27.67,27.68,19900.0,24.5332,24.5509,24.4537,24.4625,19900.0
2009-04-21 13:20:00,27.7,27.72,27.67,27.67,9900.0,24.4802,24.4978,24.4537,24.4537,9900.0
2009-04-21 13:25:00,27.66,27.67,27.6,27.61,11100.0,24.4448,24.4537,24.3918,24.4006,11100.0
2009-04-21 13:30:00,27.62,27.74,27.61,27.71,24000.0,24.4095,24.5155,24.4006,24.489,24000.0
2009-04-21 13:35:00,27.71,27.77,27.68,27.7,17400.0,24.489,24.542,24.4625,24.4802,17400.0
2009-04-21 13:40:00,27.71,27.76,27.68,27.68,11900.0,24.489,24.5332,24.4625,24.4625,11900.0
2009-04-21 13:45:00,27.68,27.74,27.6,27.67,22200.0,24.4625,24.5155,24.3918,24.4537,22200.0
2009-04-21 13:50:00,27.67,27.69,27.63,27.63,16500.0,24.4537,24.4713,24.4183,24.4183,16500.0
2009-04-21 13:55:00,27.63,27.77,27.63,27.77,26900.0,24.4183,24.542,24.4183,24.542,26900.0
2009-04-21 14:00:00,27.79,27.84,27.68,27.71,19100.0,24.5597,24.6039,24.4625,24.489,19100.0
2009-04-21 14:05:00,27.7,27.8,27.69,27.79,19300.0,24.4802,24.5685,24.4713,24.5597,19300.0
2009-04-21 14:10:00,27.81,27.9,27.8,27.82,46600.0,24.5774,24.6569,24.5685,24.5862,46600.0
2009-04-21 14:15:00,27.82,27.9,27.81,27.86,26700.0,24.5862,24.6569,24.5774,24.6216,26700.0
2009-04-21 14:20:00,27.87,27.9,27.85,27.85,11300.0,24.6304,24.6569,24.6127,24.6127,11300.0
2009-04-21 14:25:00,27.87,28.06,27.87,28.05,38800.0,24.6304,24.7983,24.6304,24.7895,38800.0
2009-04-21 14:30:00,28.06,28.17,28.06,28.16,25300.0,24.7983,24.8955,24.7983,24.8867,25300.0
2009-04-21 14:35:00,28.15,28.16,28.04,28.05,27800.0,24.8779,24.8867,24.7806,24.7895,27800.0
2009-04-21 14:40:00,28.05,28.09,28.0,28.05,25000.0,24.7895,24.8248,24.7453,24.7895,25000.0
2009-04-21 14:45:00,28.06,28.1,27.97,27.99,18800.0,24.7983,24.8337,24.7188,24.7365,18800.0
2009-04-21 14:50:00,27.99,28.03,27.95,28.0,20700.0,24.7365,24.7718,24.7011,24.7453,20700.0
2009-04-21 14:55:00,28.02,28.06,27.97,27.97,11000.0,24.763,24.7983,24.7188,24.7188,11000.0
2009-04-21 15:00:00,27.96,28.05,27.93,28.03,28400.0,24.7099,24.7895,24.6834,24.7718,28400.0
2009-04-21 15:05:00,28.04,28.19,27.99,28.17,22600.0,24.7806,24.9132,24.7365,24.8955,22600.0
2009-04-21 15:10:00,28.16,28.28,28.15,28.18,36000.0,24.8867,24.9927,24.8779,24.9044,36000.0
2009-04-21 15:15:00,28.2,28.34,28.2,28.32,24600.0,24.922,25.0458,24.922,25.0281,24600.0
2009-04-21 15:20:00,28.32,28.33,28.15,28.16,25700.0,25.0281,25.0369,24.8779,24.8867,25700.0
2009-04-21 15:25:00,28.15,28.21,28.07,28.1,33500.0,24.8779,24.9309,24.8072,24.8337,33500.0
2009-04-21 15:30:00,28.08,28.14,28.05,28.08,26800.0,24.816,24.869,24.7895,24.816,26800.0
2009-04-21 15:35:00,28.08,28.12,28.0,28.09,34300.0,24.816,24.8513,24.7453,24.8248,34300.0
2009-04-21 15:40:00,28.11,28.13,27.95,28.04,57700.0,24.8425,24.8602,24.7011,24.7806,57700.0
2009-04-21 15:45:00,28.04,28.13,27.99,28.07,50900.0,24.7806,24.8602,24.7365,24.8072,50900.0
2009-04-21 15:50:00,28.07,28.15,28.04,28.15,49400.0,24.8072,24.8779,24.7806,24.8779,49400.0
2009-04-21 15:55:00,28.15,28.21,28.14,28.19,68100.0,24.8779,24.9309,24.869,24.9132,68100.0
2009-04-22 09:30:00,28.03,28.69,27.94,28.49,135500.0,24.7718,25.3551,24.6923,25.1783,135500.0
2009-04-22 09:35:00,28.49,28.51,27.9,28.27,200500.0,25.1783,25.196,24.6569,24.9839,200500.0
2009-04-22 09:40:00,28.27,28.28,27.9,27.93,100600.0,24.9839,24.9927,24.6569,24.6834,100600.0
2009-04-22 09:45:00,27.97,28.06,27.93,28.01,83700.0,24.7188,24.7983,24.6834,24.7541,83700.0
2009-04-22 09:50:00,28.0,28.3,27.94,28.16,116300.0,24.7453,25.0104,24.6923,24.8867,116300.0
2009-04-22 09:55:00,28.15,28.52,28.15,28.5,60300.0,24.8779,25.2048,24.8779,25.1872,60300.0
2009-04-22 10:00:00,28.5,28.8,28.47,28.78,52200.0,25.1872,25.4523,25.1607,25.4346,52200.0
2009-04-22 10:05:00,28.78,28.98,28.7,28.76,62400.0,25.4346,25.6114,25.3639,25.417,62400.0
2009-04-22 10:10:00,28.75,28.79,28.61,28.63,44800.0,25.4081,25.4435,25.2844,25.3021,44800.0
2009-04-22 10:15:00,28.63,28.77,28.5,28.5,56400.0,25.3021,25.4258,25.1872,25.1872,56400.0
2009-04-22 10:20:00,28.48,28.8,28.48,28.6,35900.0,25.1695,25.4523,25.1695,25.2755,35900.0
2009-04-22 10:25:00,28.61,28.7,28.53,28.61,17100.0,25.2844,25.3639,25.2137,25.2844,17100.0
2009-04-22 10:30:00,28.61,28.64,28.42,28.53,34700.0,25.2844,25.3109,25.1165,25.2137,34700.0
2009-04-22 10:35:00,28.52,28.85,28.52,28.83,42800.0,25.2048,25.4965,25.2048,25.4788,42800.0
2009-04-22 10:40:00,28.83,28.99,28.81,28.87,42100.0,25.4788,25.6202,25.4611,25.5142,42100.0
2009-04-22 10:45:00,28.87,28.99,28.82,28.94,38300.0,25.5142,25.6202,25.47,25.576,38300.0
2009-04-22 10:50:00,28.95,29.04,28.94,28.96,34600.0,25.5849,25.6644,25.576,25.5937,34600.0
2009-04-22 10:55:00,28.98,29.08,28.88,28.89,32100.0,25.6114,25.6998,25.523,25.5318,32100.0
2009-04-22 11:00:00,28.89,29.01,28.88,28.99,37800.0,25.5318,25.6379,25.523,25.6202,37800.0
2009-04-22 11:05:00,29.02,29.11,28.98,29.05,40100.0,25.6467,25.7263,25.6114,25.6732,40100.0
2009-04-22 11:10:00,29.06,29.1,28.93,28.95,26300.0,25.6821,25.7174,25.5672,25.5849,26300.0
2009-04-22 11:15:00,28.96,29.0,28.93,28.94,13200.0,25.5937,25.6291,25.5672,25.576,13200.0
2009-04-22 11:20:00,28.94,29.07,28.92,29.06,37900.0,25.576,25.6909,25.5584,25.6821,37900.0
2009-04-22 11:25:00,29.01,29.01,28.91,28.98,17500.0,25.6379,25.6379,25.5495,25.6114,17500.0
2009-04-22 11:30:00,28.96,29.0,28.92,28.92,17000.0,25.5937,25.6291,25.5584,25.5584,17000.0
2009-04-22 11:35:00,28.92,29.0,28.9,28.99,14100.0,25.5584,25.6291,25.5407,25.6202,14100.0
2009-04-22 11:40:00,28.97,29.01,28.88,28.91,21200.0,25.6025,25.6379,25.523,25.5495,21200.0
2009-04-22 11:45:00,28.93,29.0,28.9,28.94,26900.0,25.5672,25.6291,25.5407,25.576,26900.0
2009-04-22 11:50:00,28.94,29.0,28.9,28.98,12200.0,25.576,25.6291,25.5407,25.6114,12200.0
2009-04-22 11:55:00,28.99,29.0,28.95,29.0,21100.0,25.6202,25.6291,25.5849,25.6291,21100.0
2009-04-22 12:00:00,29.0,29.0,28.91,28.94,21600.0,25.6291,25.6291,25.5495,25.576,21600.0
2009-04-22 12:05:00,28.92,28.99,28.86,28.94,17400.0,25.5584,25.6202,25.5053,25.576,17400.0
2009-04-22 12:10:00,28.94,28.95,28.79,28.8,14900.0,25.576,25.5849,25.4435,25.4523,14900.0
2009-04-22 12:15:00,28.81,28.87,28.8,28.84,7400.0,25.4611,25.5142,25.4523,25.4877,7400.0
2009-04-22 12:20:00,28.85,28.9,28.79,28.85,14200.0,25.4965,25.5407,25.4435,25.4965,14200.0
2009-04-22 12:25:00,28.86,28.88,28.74,28.75,7900.0,25.5053,25.523,25.3993,25.4081,7900.0
2009-04-22 12:30:00,28.74,28.84,28.71,28.81,15000.0,25.3993,25.4877,25.3728,25.4611,15000.0
2009-04-22 12:35:00,28.81,28.89,28.76,28.89,17600.0,25.4611,25.5318,25.417,25.5318,17600.0
2009-04-22 12:40:00,28.89,28.91,28.79,28.82,16800.0,25.5318,25.5495,25.4435,25.47,16800.0
2009-04-22 12:45:00,28.82,28.82,28.71,28.73,13900.0,25.47,25.47,25.3728,25.3904,13900.0
2009-04-22 12:50:00,28.74,28.78,28.32,28.67,111000.0,25.3993,25.4346,25.0281,25.3374,111000.0
2009-04-22 12:55:00,28.69,28.77,28.68,28.7,24400.0,25.3551,25.4258,25.3463,25.3639,24400.0
2009-04-22 13:00:00,28.71,28.76,28.71,28.76,19900.0,25.3728,25.417,25.3728,25.417,19900.0
2009-04-22 13:05:00,28.76,28.85,28.72,28.76,18300.0,25.417,25.4965,25.3816,25.417,18300.0
2009-04-22 13:10:00,28.78,28.82,28.67,28.79,18800.0,25.4346,25.47,25.3374,25.4435,18800.0
2009-04-22 13:15:00,28.78,28.92,28.76,28.76,17800.0,25.4346,25.5584,25.417,25.417,17800.0
2009-04-22 13:20:00,28.8,28.9,28.8,28.83,10700.0,25.4523,25.5407,25.4523,25.4788,10700.0
2009-04-22 13:25:00,28.85,28.96,28.84,28.91,12000.0,25.4965,25.5937,25.4877,25.5495,12000.0
2009-04-22 13:30:00,28.91,28.97,28.83,28.95,13700.0,25.5495,25.6025,25.4788,25.5849,13700.0
2009-04-22 13:35:00,28.96,28.97,28.84,28.84,11800.0,25.5937,25.6025,25.4877,25.4877,11800.0
2009-04-22 13:40:00,28.84,28.9,28.84,28.88,8700.0,25.4877,25.5407,25.4877,25.523,8700.0
2009-04-22 13:45:00,28.87,28.96,28.84,28.95,21500.0,25.5142,25.5937,25.4877,25.5849,21500.0
2009-04-22 13:50:00,28.95,28.96,28.9,28.96,22100.0,25.5849,25.5937,25.5407,25.5937,22100.0
2009-04-22 13:55:00,28.96,28.96,28.82,28.82,18400.0,25.5937,25.5937,25.47,25.47,18400.0
2009-04-22 14:00:00,28.82,28.95,28.8,28.92,20000.0,25.47,25.5849,25.4523,25.5584,20000.0
2009-04-22 14:05:00,28.93,29.1,28.92,29.0,41900.0,25.5672,25.7174,25.5584,25.6291,41900.0
2009-04-22 14:10:00,29.01,29.16,29.0,29.15,22400.0,25.6379,25.7705,25.6291,25.7616,22400.0
2009-04-22 14:15:00,29.15,29.22,29.08,29.09,29400.0,25.7616,25.8235,25.6998,25.7086,29400.0
2009-04-22 14:20:00,29.08,29.2,29.08,29.19,16600.0,25.6998,25.8058,25.6998,25.797,16600.0
2009-04-22 14:25:00,29.19,29.24,29.14,29.17,21500.0,25.797,25.8412,25.7528,25.7793,21500.0
2009-04-22 14:30:00,29.18,29.34,29.18,29.26,34200.0,25.7881,25.9295,25.7881,25.8588,34200.0
2009-04-22 14:35:00,29.27,29.32,29.25,29.26,23300.0,25.8677,25.9119,25.85,25.8588,23300.0
2009-04-22 14:40:00,29.26,29.31,29.21,29.28,25200.0,25.8588,25.903,25.8146,25.8765,25200.0
2009-04-22 14:45:00,29.28,29.32,29.18,29.28,21000.0,25.8765,25.9119,25.7881,25.8765,21000.0
2009-04-22 14:50:00,29.28,29.32,29.2,29.29,24400.0,25.8765,25.9119,25.8058,25.8853,24400.0
2009-04-22 14:55:00,29.29,29.31,29.12,29.13,44200.0,25.8853,25.903,25.7351,25.7439,44200.0
2009-04-22 15:00:00,29.14,29.16,28.85,28.96,154800.0,25.7528,25.7705,25.4965,25.5937,154800.0
2009-04-22 15:05:00,28.96,29.06,28.95,29.02,34700.0,25.5937,25.6821,25.5849,25.6467,34700.0
2009-04-22 15:10:00,29.04,29.18,29.01,29.12,42900.0,25.6644,25.7881,25.6379,25.7351,42900.0
2009-04-22 15:15:00,29.12,29.16,28.88,28.91,32300.0,25.7351,25.7705,25.523,25.5495,32300.0
2009-04-22 15:20:00,28.93,29.02,28.91,28.97,54000.0,25.5672,25.6467,25.5495,25.6025,54000.0
2009-04-22 15:25:00,28.96,29.07,28.92,28.98,34900.0,25.5937,25.6909,25.5584,25.6114,34900.0
2009-04-22 15:30:00,28.98,29.04,28.89,28.99,20800.0,25.6114,25.6644,25.5318,25.6202,20800.0
2009-04-22 15:35:00,29.0,29.01,28.76,28.83,42600.0,25.6291,25.6379,25.417,25.4788,42600.0
2009-04-22 15:40:00,28.85,28.89,28.66,28.82,60300.0,25.4965,25.5318,25.3286,25.47,60300.0
2009-04-22 15:45:00,28.79,28.82,28.55,28.71,31900.0,25.4435,25.47,25.2314,25.3728,31900.0
2009-04-22 15:50:00,28.7,28.78,28.59,28.69,53800.0,25.3639,25.4346,25.2667,25.3551,53800.0
2009-04-22 15:55:00,28.69,28.69,28.55,28.59,47600.0,25.3551,25.3551,25.2314,25.2667,47600.0
2009-04-23 09:30:00,28.12,29.07,27.78,27.78,94400.0,24.8513,25.6909,24.5509,24.5509,94400.0
2009-04-23 09:35:00,27.77,28.12,27.77,28.12,110100.0,24.542,24.8513,24.542,24.8513,110100.0
2009-04-23 09:40:00,28.09,28.09,27.65,27.65,82800.0,24.8248,24.8248,24.436,24.436,82800.0
2009-04-23 09:45:00,27.66,27.73,27.55,27.62,123300.0,24.4448,24.5067,24.3476,24.4095,123300.0
2009-04-23 09:50:00,27.62,27.63,27.3,27.35,75300.0,24.4095,24.4183,24.1267,24.1708,75300.0
2009-04-23 09:55:00,27.35,27.37,27.13,27.27,101300.0,24.1708,24.1885,23.9764,24.1001,101300.0
2009-04-23 10:00:00,27.27,27.29,27.11,27.21,105800.0,24.1001,24.1178,23.9587,24.0471,105800.0
2009-04-23 10:05:00,27.23,27.23,27.03,27.05,136800.0,24.0648,24.0648,23.888,23.9057,136800.0
2009-04-23 10:10:00,27.05,27.24,27.05,27.18,87600.0,23.9057,24.0736,23.9057,24.0206,87600.0
2009-04-23 10:15:00,27.2,27.2,27.05,27.11,34100.0,24.0383,24.0383,23.9057,23.9587,34100.0
2009-04-23 10:20:00,27.1,27.46,27.03,27.39,71900.0,23.9499,24.2681,23.888,24.2062,71900.0
2009-04-23 10:25:00,27.4,27.51,27.35,27.47,52100.0,24.215,24.3123,24.1708,24.2769,52100.0
2009-04-23 10:30:00,27.45,27.56,27.42,27.55,54300.0,24.2592,24.3564,24.2327,24.3476,54300.0
2009-04-23 10:35:00,27.52,27.81,27.5,27.79,89100.0,24.3211,24.5774,24.3034,24.5597,89100.0
2009-04-23 10:40:00,27.76,27.79,27.52,27.56,22500.0,24.5332,24.5597,24.3211,24.3564,22500.0
2009-04-23 10:45:00,27.54,27.58,27.47,27.57,39500.0,24.3388,24.3741,24.2769,24.3653,39500.0
2009-04-23 10:50:00,27.56,27.62,27.48,27.55,33900.0,24.3564,24.4095,24.2857,24.3476,33900.0
2009-04-23 10:55:00,27.57,27.57,27.38,27.43,59400.0,24.3653,24.3653,24.1974,24.2415,59400.0
2009-04-23 11:00:00,27.41,27.51,27.39,27.48,59500.0,24.2239,24.3123,24.2062,24.2857,59500.0
2009-04-23 11:05:00,27.48,27.49,27.25,27.25,49400.0,24.2857,24.2946,24.0825,24.0825,49400.0
2009-04-23 11:10:00,27.25,27.31,27.06,27.06,41300.0,24.0825,24.1355,23.9146,23.9146,41300.0
2009-04-23 11:15:00,27.08,27.12,27.03,27.04,26000.0,23.9322,23.9676,23.888,23.8969,26000.0
2009-04-23 11:20:00,27.03,27.28,27.03,27.16,33000.0,23.888,24.109,23.888,24.0029,33000.0
2009-04-23 11:25:00,27.17,27.24,27.16,27.19,27600.0,24.0118,24.0736,24.0029,24.0294,27600.0
2009-04-23 11:30:00,27.18,27.28,27.16,27.25,20700.0,24.0206,24.109,24.0029,24.0825,20700.0
2009-04-23 11:35:00,27.25,27.3,27.18,27.2,23400.0,24.0825,24.1267,24.0206,24.0383,23400.0
2009-04-23 11:40:00,27.19,27.19,27.08,27.14,23700.0,24.0294,24.0294,23.9322,23.9853,23700.0
2009-04-23 11:45:00,27.13,27.14,27.04,27.04,28100.0,23.9764,23.9853,23.8969,23.8969,28100.0
2009-04-23 11:50:00,27.04,27.06,27.03,27.03,34000.0,23.8969,23.9146,23.888,23.888,34000.0
2009-04-23 11:55:00,27.03,27.05,27.0,27.04,39700.0,23.888,23.9057,23.8615,23.8969,39700.0
2009-04-23 12:00:00,27.05,27.05,26.89,26.94,45400.0,23.9057,23.9057,23.7643,23.8085,45400.0
2009-04-23 12:05:00,26.95,26.95,26.85,26.94,35900.0,23.8173,23.8173,23.729,23.8085,35900.0
2009-04-23 12:10:00,26.94,27.06,26.94,26.99,18400.0,23.8085,23.9146,23.8085,23.8527,18400.0
2009-04-23 12:15:00,26.98,27.14,26.98,27.11,26000.0,23.8439,23.9853,23.8439,23.9587,26000.0
2009-04-23 12:20:00,27.12,27.15,27.1,27.1,18900.0,23.9676,23.9941,23.9499,23.9499,18900.0
2009-04-23 12:25:00,27.1,27.17,27.09,27.17,35600.0,23.9499,24.0118,23.9411,24.0118,35600.0
2009-04-23 12:30:00,27.16,27.18,27.11,27.11,13100.0,24.0029,24.0206,23.9587,23.9587,13100.0
2009-04-23 12:35:00,27.11,27.15,27.03,27.04,15800.0,23.9587,23.9941,23.888,23.8969,15800.0
2009-04-23 12:40:00,27.03,27.2,27.03,27.14,21000.0,23.888,24.0383,23.888,23.9853,21000.0
2009-04-23 12:45:00,27.14,27.15,27.06,27.06,10800.0,23.9853,23.9941,23.9146,23.9146,10800.0
2009-04-23 12:50:00,27.06,27.11,27.0,27.08,26700.0,23.9146,23.9587,23.8615,23.9322,26700.0
2009-04-23 12:55:00,27.07,27.09,27.03,27.07,20300.0,23.9234,23.9411,23.888,23.9234,20300.0
2009-04-23 13:00:00,27.08,27.18,27.06,27.17,16800.0,23.9322,24.0206,23.9146,24.0118,16800.0
2009-04-23 13:05:00,27.17,27.25,27.16,27.24,33300.0,24.0118,24.0825,24.0029,24.0736,33300.0
2009-04-23 13:10:00,27.24,27.26,27.18,27.2,40300.0,24.0736,24.0913,24.0206,24.0383,40300.0
2009-04-23 13:15:00,27.2,27.3,27.19,27.26,22000.0,24.0383,24.1267,24.0294,24.0913,22000.0
2009-04-23 13:20:00,27.26,27.32,27.25,27.31,19000.0,24.0913,24.1443,24.0825,24.1355,19000.0
2009-04-23 13:25:00,27.31,27.33,27.26,27.29,33900.0,24.1355,24.1532,24.0913,24.1178,33900.0
2009-04-23 13:30:00,27.29,27.36,27.08,27.35,92800.0,24.1178,24.1797,23.9322,24.1708,92800.0
2009-04-23 13:35:00,27.35,27.4,27.34,27.36,24500.0,24.1708,24.215,24.162,24.1797,24500.0
2009-04-23 13:40:00,27.36,27.39,27.29,27.33,23800.0,24.1797,24.2062,24.1178,24.1532,23800.0
2009-04-23 13:45:00,27.33,27.34,27.28,27.29,17300.0,24.1532,24.162,24.109,24.1178,17300.0
2009-04-23 13:50:00,27.29,27.33,27.29,27.31,49100.0,24.1178,24.1532,24.1178,24.1355,49100.0
2009-04-23 13:55:00,27.31,27.35,27.3,27.31,53600.0,24.1355,24.1708,24.1267,24.1355,53600.0
2009-04-23 14:00:00,27.3,27.36,27.25,27.25,98700.0,24.1267,24.1797,24.0825,24.0825,98700.0
2009-04-23 14:05:00,27.26,27.3,27.25,27.25,31500.0,24.0913,24.1267,24.0825,24.0825,31500.0
2009-04-23 14:10:00,27.25,27.3,27.25,27.26,45800.0,24.0825,24.1267,24.0825,24.0913,45800.0
2009-04-23 14:15:00,27.25,27.43,27.25,27.41,47400.0,24.0825,24.2415,24.0825,24.2239,47400.0
2009-04-23 14:20:00,27.42,27.48,27.38,27.39,28800.0,24.2327,24.2857,24.1974,24.2062,28800.0
2009-04-23 14:25:00,27.39,27.39,27.32,27.33,29800.0,24.2062,24.2062,24.1443,24.1532,29800.0
2009-04-23 14:30:00,27.32,27.41,27.31,27.36,21900.0,24.1443,24.2239,24.1355,24.1797,21900.0
2009-04-23 14:35:00,27.37,27.41,27.28,27.37,45900.0,24.1885,24.2239,24.109,24.1885,45900.0
2009-04-23 14:40:00,27.37,27.38,27.3,27.32,52300.0,24.1885,24.1974,24.1267,24.1443,52300.0
2009-04-23 14:45:00,27.33,27.34,27.27,27.3,43800.0,24.1532,24.162,24.1001,24.1267,43800.0
2009-04-23 14:50:00,27.29,27.34,27.27,27.32,42700.0,24.1178,24.162,24.1001,24.1443,42700.0
2009-04-23 14:55:00,27.31,27.35,27.3,27.3,72700.0,24.1355,24.1708,24.1267,24.1267,72700.0
2009-04-23 15:00:00,27.31,27.35,27.28,27.3,88300.0,24.1355,24.1708,24.109,24.1267,88300.0
2009-04-23 15:05:00,27.3,27.33,27.3,27.3,55700.0,24.1267,24.1532,24.1267,24.1267,55700.0
2009-04-23 15:10:00,27.3,27.35,27.28,27.3,92200.0,24.1267,24.1708,24.109,24.1267,92200.0
2009-04-23 15:15:00,27.29,27.35,27.27,27.3,61000.0,24.1178,24.1708,24.1001,24.1267,61000.0
2009-04-23 15:20:00,27.29,27.31,27.2,27.29,85700.0,24.1178,24.1355,24.0383,24.1178,85700.0
2009-04-23 15:25:00,27.3,27.35,27.26,27.32,66600.0,24.1267,24.1708,24.0913,24.1443,66600.0
2009-04-23 15:30:00,27.31,27.41,27.2,27.32,66200.0,24.1355,24.2239,24.0383,24.1443,66200.0
2009-04-23 15:35:00,27.33,27.35,27.1,27.16,85300.0,24.1532,24.1708,23.9499,24.0029,85300.0
2009-04-23 15:40:00,27.16,27.36,27.16,27.35,81400.0,24.0029,24.1797,24.0029,24.1708,81400.0
2009-04-23 15:45:00,27.35,27.39,27.3,27.37,85500.0,24.1708,24.2062,24.1267,24.1885,85500.0
2009-04-23 15:50:00,27.37,27.52,27.34,27.5,114100.0,24.1885,24.3211,24.162,24.3034,114100.0
2009-04-23 15:55:00,27.5,27.51,27.26,27.51,151500.0,24.3034,24.3123,24.0913,24.3123,151500.0
2009-04-24 09:30:00,27.57,27.87,27.55,27.86,40100.0,24.3653,24.6304,24.3476,24.6216,40100.0
2009-04-24 09:35:00,27.86,28.14,27.79,28.13,61600.0,24.6216,24.869,24.5597,24.8602,61600.0
2009-04-24 09:40:00,28.14,28.31,28.09,28.31,49400.0,24.869,25.0193,24.8248,25.0193,49400.0
2009-04-24 09:45:00,28.3,28.35,28.22,28.34,72900.0,25.0104,25.0546,24.9397,25.0458,72900.0
2009-04-24 09:50:00,28.32,28.32,28.12,28.14,56800.0,25.0281,25.0281,24.8513,24.869,56800.0
2009-04-24 09:55:00,28.15,28.32,28.11,28.2,36100.0,24.8779,25.0281,24.8425,24.922,36100.0
2009-04-24 10:00:00,28.21,28.25,28.09,28.15,87200.0,24.9309,24.9662,24.8248,24.8779,87200.0
2009-04-24 10:05:00,28.16,28.21,27.83,27.84,55300.0,24.8867,24.9309,24.5951,24.6039,55300.0
2009-04-24 10:10:00,27.85,27.94,27.77,27.94,38200.0,24.6127,24.6923,24.542,24.6923,38200.0
2009-04-24 10:15:00,27.94,27.96,27.78,27.78,26200.0,24.6923,24.7099,24.5509,24.5509,26200.0
2009-04-24 10:20:00,27.79,27.79,27.47,27.52,62100.0,24.5597,24.5597,24.2769,24.3211,62100.0
2009-04-24 10:25:00,27.51,27.51,27.25,27.26,78300.0,24.3123,24.3123,24.0825,24.0913,78300.0
2009-04-24 10:30:00,27.28,27.37,27.26,27.28,48800.0,24.109,24.1885,24.0913,24.109,48800.0
2009-04-24 10:35:00,27.3,27.44,27.27,27.27,33400.0,24.1267,24.2504,24.1001,24.1001,33400.0
2009-04-24 10:40:00,27.25,27.26,27.17,27.17,34700.0,24.0825,24.0913,24.0118,24.0118,34700.0
2009-04-24 10:45:00,27.17,27.33,27.17,27.32,33900.0,24.0118,24.1532,24.0118,24.1443,33900.0
2009-04-24 10:50:00,27.32,27.42,27.31,27.42,26400.0,24.1443,24.2327,24.1355,24.2327,26400.0
2009-04-24 10:55:00,27.42,27.51,27.42,27.46,73900.0,24.2327,24.3123,24.2327,24.2681,73900.0
2009-04-24 11:00:00,27.46,27.57,27.45,27.54,25400.0,24.2681,24.3653,24.2592,24.3388,25400.0
2009-04-24 11:05:00,27.53,27.67,27.5,27.58,43200.0,24.3299,24.4537,24.3034,24.3741,43200.0
2009-04-24 11:10:00,27.59,27.64,27.52,27.59,27000.0,24.383,24.4271,24.3211,24.383,27000.0
2009-04-24 11:15:00,27.59,27.66,27.59,27.61,16100.0,24.383,24.4448,24.383,24.4006,16100.0
2009-04-24 11:20:00,27.61,27.63,27.45,27.45,49900.0,24.4006,24.4183,24.2592,24.2592,49900.0
2009-04-24 11:25:00,27.43,27.47,27.4,27.47,10200.0,24.2415,24.2769,24.215,24.2769,10200.0
2009-04-24 11:30:00,27.47,27.54,27.4,27.45,28600.0,24.2769,24.3388,24.215,24.2592,28600.0
2009-04-24 11:35:00,27.45,27.5,27.43,27.44,14400.0,24.2592,24.3034,24.2415,24.2504,14400.0
2009-04-24 11:40:00,27.44,27.44,27.37,27.41,18100.0,24.2504,24.2504,24.1885,24.2239,18100.0
2009-04-24 11:45:00,27.4,27.48,27.38,27.39,10000.0,24.215,24.2857,24.1974,24.2062,10000.0
2009-04-24 11:50:00,27.38,27.42,27.34,27.42,35900.0,24.1974,24.2327,24.162,24.2327,35900.0
2009-04-24 11:55:00,27.42,27.47,27.38,27.44,40600.0,24.2327,24.2769,24.1974,24.2504,40600.0
2009-04-24 12:00:00,27.43,27.58,27.42,27.58,29800.0,24.2415,24.3741,24.2327,24.3741,29800.0
2009-04-24 12:05:00,27.58,27.71,27.57,27.71,59300.0,24.3741,24.489,24.3653,24.489,59300.0
2009-04-24 12:10:00,27.72,27.78,27.66,27.76,53300.0,24.4978,24.5509,24.4448,24.5332,53300.0
2009-04-24 12:15:00,27.77,27.8,27.75,27.77,19700.0,24.542,24.5685,24.5244,24.542,19700.0
2009-04-24 12:20:00,27.77,27.88,27.76,27.88,15700.0,24.542,24.6392,24.5332,24.6392,15700.0
2009-04-24 12:25:00,27.88,27.88,27.85,27.86,13300.0,24.6392,24.6392,24.6127,24.6216,13300.0
2009-04-24 12:30:00,27.85,27.85,27.8,27.81,10800.0,24.6127,24.6127,24.5685,24.5774,10800.0
2009-04-24 12:35:00,27.81,27.81,27.78,27.8,9900.0,24.5774,24.5774,24.5509,24.5685,9900.0
2009-04-24 12:40:00,27.79,27.79,27.76,27.77,7900.0,24.5597,24.5597,24.5332,24.542,7900.0
2009-04-24 12:45:00,27.77,27.78,27.75,27.75,4200.0,24.542,24.5509,24.5244,24.5244,4200.0
2009-04-24 12:50:00,27.75,27.77,27.71,27.72,14100.0,24.5244,24.542,24.489,24.4978,14100.0
2009-04-24 12:55:00,27.71,27.74,27.69,27.69,7400.0,24.489,24.5155,24.4713,24.4713,7400.0
2009-04-24 13:00:00,27.68,27.7,27.59,27.59,22600.0,24.4625,24.4802,24.383,24.383,22600.0
2009-04-24 13:05:00,27.59,27.61,27.54,27.6,29300.0,24.383,24.4006,24.3388,24.3918,29300.0
2009-04-24 13:10:00,27.6,27.61,27.56,27.58,8100.0,24.3918,24.4006,24.3564,24.3741,8100.0
2009-04-24 13:15:00,27.58,27.62,27.57,27.58,15300.0,24.3741,24.4095,24.3653,24.3741,15300.0
2009-04-24 13:20:00,27.59,27.6,27.54,27.56,38100.0,24.383,24.3918,24.3388,24.3564,38100.0
2009-04-24 13:25:00,27.55,27.57,27.46,27.48,22400.0,24.3476,24.3653,24.2681,24.2857,22400.0
2009-04-24 13:30:00,27.48,27.48,27.4,27.4,39500.0,24.2857,24.2857,24.215,24.215,39500.0
2009-04-24 13:35:00,27.41,27.42,27.35,27.37,34000.0,24.2239,24.2327,24.1708,24.1885,34000.0
2009-04-24 13:40:00,27.37,27.38,27.31,27.34,29200.0,24.1885,24.1974,24.1355,24.162,29200.0
2009-04-24 13:45:00,27.34,27.34,27.33,27.34,21500.0,24.162,24.162,24.1532,24.162,21500.0
2009-04-24 13:50:00,27.34,27.39,27.33,27.39,35300.0,24.162,24.2062,24.1532,24.2062,35300.0
2009-04-24 13:55:00,27.37,27.42,27.37,27.39,31400.0,24.1885,24.2327,24.1885,24.2062,31400.0
2009-04-24 14:00:00,27.4,27.4,27.28,27.32,155700.0,24.215,24.215,24.109,24.1443,155700.0
2009-04-24 14:05:00,27.32,27.39,27.18,27.24,59900.0,24.1443,24.2062,24.0206,24.0736,59900.0
2009-04-24 14:10:00,27.22,27.25,27.01,27.02,73700.0,24.056,24.0825,23.8704,23.8792,73700.0
2009-04-24 14:15:00,27.02,27.13,26.93,27.13,122000.0,23.8792,23.9764,23.7997,23.9764,122000.0
2009-04-24 14:20:00,27.14,27.23,27.06,27.1,110900.0,23.9853,24.0648,23.9146,23.9499,110900.0
2009-04-24 14:25:00,27.11,27.12,27.0,27.1,71200.0,23.9587,23.9676,23.8615,23.9499,71200.0
2009-04-24 14:30:00,27.1,27.21,27.05,27.16,42200.0,23.9499,24.0471,23.9057,24.0029,42200.0
2009-04-24 14:35:00,27.15,27.27,27.13,27.25,44000.0,23.9941,24.1001,23.9764,24.0825,44000.0
2009-04-24 14:40:00,27.2,27.31,27.16,27.29,33400.0,24.0383,24.1355,24.0029,24.1178,33400.0
2009-04-24 14:45:00,27.3,27.38,27.18,27.23,27000.0,24.1267,24.1974,24.0206,24.0648,27000.0
2009-04-24 14:50:00,27.24,27.32,27.23,27.32,22900.0,24.0736,24.1443,24.0648,24.1443,22900.0
2009-04-24 14:55:00,27.34,27.42,27.33,27.41,35400.0,24.162,24.2327,24.1532,24.2239,35400.0
2009-04-24 15:00:00,27.41,27.54,27.36,27.48,33700.0,24.2239,24.3388,24.1797,24.2857,33700.0
2009-04-24 15:05:00,27.5,27.63,27.5,27.57,35300.0,24.3034,24.4183,24.3034,24.3653,35300.0
2009-04-24 15:10:00,27.57,27.58,27.46,27.48,39600.0,24.3653,24.3741,24.2681,24.2857,39600.0
2009-04-24 15:15:00,27.49,27.56,27.35,27.35,44300.0,24.2946,24.3564,24.1708,24.1708,44300.0
2009-04-24 15:20:00,27.35,27.54,27.35,27.53,24400.0,24.1708,24.3388,24.1708,24.3299,24400.0
2009-04-24 15:25:00,27.53,27.53,27.4,27.48,45800.0,24.3299,24.3299,24.215,24.2857,45800.0
2009-04-24 15:30:00,27.48,27.54,27.4,27.45,54700.0,24.2857,24.3388,24.215,24.2592,54700.0
2009-04-24 15:35:00,27.46,27.5,27.39,27.47,44300.0,24.2681,24.3034,24.2062,24.2769,44300.0
2009-04-24 15:40:00,27.47,27.55,27.38,27.47,86200.0,24.2769,24.3476,24.1974,24.2769,86200.0
2009-04-24 15:45:00,27.46,27.54,27.44,27.51,50300.0,24.2681,24.3388,24.2504,24.3123,50300.0
2009-04-24 15:50:00,27.49,27.55,27.4,27.43,83900.0,24.2946,24.3476,24.215,24.2415,83900.0
2009-04-24 15:55:00,27.43,27.45,27.22,27.36,144100.0,24.2415,24.2592,24.056,24.1797,144100.0
2009-04-27 09:30:00,28.9,29.5,28.5,28.73,936000.0,25.5407,26.0709,25.1872,25.3904,936000.0
2009-04-27 09:35:00,28.73,29.25,28.06,28.38,723500.0,25.3904,25.85,24.7983,25.0811,723500.0
2009-04-27 09:40:00,28.5,29.03,28.22,28.76,506200.0,25.1872,25.6556,24.9397,25.417,506200.0
2009-04-27 09:45:00,28.76,28.81,28.04,28.05,371900.0,25.417,25.4611,24.7806,24.7895,371900.0
2009-04-27 09:50:00,28.06,28.67,28.02,28.57,299200.0,24.7983,25.3374,24.763,25.249,299200.0
2009-04-27 09:55:00,28.55,29.35,28.3,29.34,497800.0,25.2314,25.9384,25.0104,25.9295,497800.0
2009-04-27 10:00:00,29.35,29.35,28.76,28.88,339200.0,25.9384,25.9384,25.417,25.523,339200.0
2009-04-27 10:05:00,28.88,29.0,28.72,28.88,167100.0,25.523,25.6291,25.3816,25.523,167100.0
2009-04-27 10:10:00,28.9,28.91,28.51,28.55,195600.0,25.5407,25.5495,25.196,25.2314,195600.0
2009-04-27 10:15:00,28.55,28.65,28.29,28.63,208500.0,25.2314,25.3197,25.0016,25.3021,208500.0
2009-04-27 10:20:00,28.63,28.8,28.4,28.52,122900.0,25.3021,25.4523,25.0988,25.2048,122900.0
2009-04-27 10:25:00,28.53,28.78,28.47,28.77,81100.0,25.2137,25.4346,25.1607,25.4258,81100.0
2009-04-27 10:30:00,28.77,28.77,28.54,28.67,72400.0,25.4258,25.4258,25.2225,25.3374,72400.0
2009-04-27 10:35:00,28.67,29.09,28.63,29.07,217200.0,25.3374,25.7086,25.3021,25.6909,217200.0
2009-04-27 10:40:00,29.07,29.2,28.85,29.06,113900.0,25.6909,25.8058,25.4965,25.6821,113900.0
2009-04-27 10:45:00,29.08,29.29,29.06,29.18,142700.0,25.6998,25.8853,25.6821,25.7881,142700.0
2009-04-27 10:50:00,29.18,29.27,29.13,29.13,87700.0,25.7881,25.8677,25.7439,25.7439,87700.0
2009-04-27 10:55:00,29.13,29.15,28.87,28.94,105100.0,25.7439,25.7616,25.5142,25.576,105100.0
2009-04-27 11:00:00,28.95,29.0,28.84,28.85,65000.0,25.5849,25.6291,25.4877,25.4965,65000.0
2009-04-27 11:05:00,28.86,29.05,28.85,28.99,84000.0,25.5053,25.6732,25.4965,25.6202,84000.0
2009-04-27 11:10:00,28.99,29.05,28.93,29.05,49400.0,25.6202,25.6732,25.5672,25.6732,49400.0
2009-04-27 11:15:00,29.05,29.05,28.92,29.05,54200.0,25.6732,25.6732,25.5584,25.6732,54200.0
2009-04-27 11:20:00,29.05,29.07,28.95,29.03,65800.0,25.6732,25.6909,25.5849,25.6556,65800.0
2009-04-27 11:25:00,29.04,29.25,29.03,29.22,101000.0,25.6644,25.85,25.6556,25.8235,101000.0
2009-04-27 11:30:00,29.22,29.24,29.07,29.16,52700.0,25.8235,25.8412,25.6909,25.7705,52700.0
2009-04-27 11:35:00,29.18,29.28,29.18,29.25,83800.0,25.7881,25.8765,25.7881,25.85,83800.0
2009-04-27 11:40:00,29.25,29.28,29.16,29.27,47600.0,25.85,25.8765,25.7705,25.8677,47600.0
2009-04-27 11:45:00,29.28,29.44,29.23,29.44,134700.0,25.8765,26.0179,25.8323,26.0179,134700.0
2009-04-27 11:50:00,29.43,29.47,29.32,29.38,72600.0,26.0091,26.0444,25.9119,25.9649,72600.0
2009-04-27 11:55:00,29.38,29.47,29.36,29.43,73400.0,25.9649,26.0444,25.9472,26.0091,73400.0
2009-04-27 12:00:00,29.43,29.46,29.32,29.44,71100.0,26.0091,26.0356,25.9119,26.0179,71100.0
2009-04-27 12:05:00,29.44,29.66,29.38,29.63,130500.0,26.0179,26.2123,25.9649,26.1858,130500.0
2009-04-27 12:10:00,29.63,29.63,29.43,29.56,95500.0,26.1858,26.1858,26.0091,26.124,95500.0
2009-04-27 12:15:00,29.56,29.56,29.37,29.39,71200.0,26.124,26.124,25.956,25.9737,71200.0
2009-04-27 12:20:00,29.38,29.63,29.32,29.56,77800.0,25.9649,26.1858,25.9119,26.124,77800.0
2009-04-27 12:25:00,29.57,29.61,29.49,29.58,37400.0,26.1328,26.1681,26.0621,26.1416,37400.0
2009-04-27 12:30:00,29.58,29.64,29.49,29.54,53000.0,26.1416,26.1947,26.0621,26.1063,53000.0
2009-04-27 12:35:00,29.55,29.55,29.42,29.46,86400.0,26.1151,26.1151,26.0002,26.0356,86400.0
2009-04-27 12:40:00,29.44,29.45,29.36,29.39,89500.0,26.0179,26.0267,25.9472,25.9737,89500.0
2009-04-27 12:45:00,29.38,29.41,29.24,29.25,82900.0,25.9649,25.9914,25.8412,25.85,82900.0
2009-04-27 12:50:00,29.25,29.27,29.15,29.23,82100.0,25.85,25.8677,25.7616,25.8323,82100.0
2009-04-27 12:55:00,29.24,29.29,29.18,29.2,64000.0,25.8412,25.8853,25.7881,25.8058,64000.0
2009-04-27 13:00:00,29.2,29.21,28.99,29.18,74300.0,25.8058,25.8146,25.6202,25.7881,74300.0
2009-04-27 13:05:00,29.18,29.22,29.13,29.18,52400.0,25.7881,25.8235,25.7439,25.7881,52400.0
2009-04-27 13:10:00,29.16,29.2,29.0,29.09,76400.0,25.7705,25.8058,25.6291,25.7086,76400.0
2009-04-27 13:15:00,29.09,29.09,28.92,28.95,91300.0,25.7086,25.7086,25.5584,25.5849,91300.0
2009-04-27 13:20:00,28.95,29.01,28.87,28.88,55700.0,25.5849,25.6379,25.5142,25.523,55700.0
2009-04-27 13:25:00,28.88,28.94,28.87,28.88,33600.0,25.523,25.576,25.5142,25.523,33600.0
2009-04-27 13:30:00,28.88,29.05,28.76,29.05,62000.0,25.523,25.6732,25.417,25.6732,62000.0
2009-04-27 13:35:00,29.05,29.13,28.99,29.1,29800.0,25.6732,25.7439,25.6202,25.7174,29800.0
2009-04-27 13:40:00,29.11,29.15,29.06,29.14,25100.0,25.7263,25.7616,25.6821,25.7528,25100.0
2009-04-27 13:45:00,29.14,29.15,29.01,29.01,39900.0,25.7528,25.7616,25.6379,25.6379,39900.0
2009-04-27 13:50:00,29.0,29.01,28.87,28.9,39700.0,25.6291,25.6379,25.5142,25.5407,39700.0
2009-04-27 13:55:00,28.93,28.94,28.82,28.89,34000.0,25.5672,25.576,25.47,25.5318,34000.0
2009-04-27 14:00:00,28.89,28.89,28.8,28.86,51500.0,25.5318,25.5318,25.4523,25.5053,51500.0
2009-04-27 14:05:00,28.86,28.98,28.84,28.94,33900.0,25.5053,25.6114,25.4877,25.576,33900.0
2009-04-27 14:10:00,28.94,29.05,28.92,29.01,36900.0,25.576,25.6732,25.5584,25.6379,36900.0
2009-04-27 14:15:00,29.01,29.08,28.92,29.07,69300.0,25.6379,25.6998,25.5584,25.6909,69300.0
2009-04-27 14:20:00,29.07,29.24,29.06,29.24,91400.0,25.6909,25.8412,25.6821,25.8412,91400.0
2009-04-27 14:25:00,29.24,29.33,29.16,29.33,111900.0,25.8412,25.9207,25.7705,25.9207,111900.0
2009-04-27 14:30:00,29.33,29.39,29.31,29.34,72400.0,25.9207,25.9737,25.903,25.9295,72400.0
2009-04-27 14:35:00,29.35,29.48,29.32,29.43,85300.0,25.9384,26.0533,25.9119,26.0091,85300.0
2009-04-27 14:40:00,29.44,29.48,29.43,29.47,52800.0,26.0179,26.0533,26.0091,26.0444,52800.0
2009-04-27 14:45:00,29.47,29.51,29.33,29.44,117500.0,26.0444,26.0798,25.9207,26.0179,117500.0
2009-04-27 14:50:00,29.46,29.7,29.44,29.64,233100.0,26.0356,26.2477,26.0179,26.1947,233100.0
2009-04-27 14:55:00,29.64,29.8,29.54,29.54,273200.0,26.1947,26.3361,26.1063,26.1063,273200.0
2009-04-27 15:00:00,29.54,29.62,29.34,29.52,107000.0,26.1063,26.177,25.9295,26.0886,107000.0
2009-04-27 15:05:00,29.53,29.57,29.3,29.35,69300.0,26.0974,26.1328,25.8942,25.9384,69300.0
2009-04-27 15:10:00,29.35,29.42,29.21,29.29,89800.0,25.9384,26.0002,25.8146,25.8853,89800.0
2009-04-27 15:15:00,29.3,29.48,29.29,29.47,127300.0,25.8942,26.0533,25.8853,26.0444,127300.0
2009-04-27 15:20:00,29.48,29.54,29.28,29.37,109100.0,26.0533,26.1063,25.8765,25.956,109100.0
2009-04-27 15:25:00,29.35,29.43,29.25,29.41,80800.0,25.9384,26.0091,25.85,25.9914,80800.0
2009-04-27 15:30:00,29.41,29.45,29.26,29.34,99700.0,25.9914,26.0267,25.8588,25.9295,99700.0
2009-04-27 15:35:00,29.35,29.39,29.22,29.32,67400.0,25.9384,25.9737,25.8235,25.9119,67400.0
2009-04-27 15:40:00,29.32,29.41,29.21,29.34,101200.0,25.9119,25.9914,25.8146,25.9295,101200.0
2009-04-27 15:45:00,29.34,29.46,29.22,29.31,137500.0,25.9295,26.0356,25.8235,25.903,137500.0
2009-04-27 15:50:00,29.29,29.32,29.22,29.3,139300.0,25.8853,25.9119,25.8235,25.8942,139300.0
2009-04-27 15:55:00,29.29,29.31,29.19,29.27,168400.0,25.8853,25.903,25.797,25.8677,168400.0
2009-04-28 09:30:00,29.05,29.54,28.96,29.36,139000.0,25.6732,26.1063,25.5937,25.9472,139000.0
2009-04-28 09:35:00,29.36,29.72,29.29,29.54,117200.0,25.9472,26.2654,25.8853,26.1063,117200.0
2009-04-28 09:40:00,29.54,29.87,29.49,29.61,89900.0,26.1063,26.3979,26.0621,26.1681,89900.0
2009-04-28 09:45:00,29.57,29.77,29.52,29.59,51300.0,26.1328,26.3095,26.0886,26.1505,51300.0
2009-04-28 09:50:00,29.58,29.77,29.55,29.75,56000.0,26.1416,26.3095,26.1151,26.2919,56000.0
2009-04-28 09:55:00,29.76,29.76,29.62,29.65,44200.0,26.3007,26.3007,26.177,26.2035,44200.0
2009-04-28 10:00:00,29.65,29.88,29.65,29.7,112900.0,26.2035,26.4068,26.2035,26.2477,112900.0
2009-04-28 10:05:00,29.7,29.78,29.62,29.71,116700.0,26.2477,26.3184,26.177,26.2565,116700.0
2009-04-28 10:10:00,29.72,29.74,29.56,29.68,48200.0,26.2654,26.283,26.124,26.23,48200.0
2009-04-28 10:15:00,29.69,29.72,29.66,29.69,24000.0,26.2388,26.2654,26.2123,26.2388,24000.0
2009-04-28 10:20:00,29.69,29.95,29.69,29.87,65800.0,26.2388,26.4686,26.2388,26.3979,65800.0
2009-04-28 10:25:00,29.87,30.17,29.81,30.12,193800.0,26.3979,26.6631,26.3449,26.6189,193800.0
2009-04-28 10:30:00,30.12,30.33,29.71,29.8,274500.0,26.6189,26.8045,26.2565,26.3361,274500.0
2009-04-28 10:35:00,29.8,29.87,29.72,29.73,64400.0,26.3361,26.3979,26.2654,26.2742,64400.0
2009-04-28 10:40:00,29.73,29.87,29.62,29.87,83600.0,26.2742,26.3979,26.177,26.3979,83600.0
2009-04-28 10:45:00,29.88,29.92,29.84,29.89,98300.0,26.4068,26.4421,26.3714,26.4156,98300.0
2009-04-28 10:50:00,29.9,29.96,29.77,29.78,71700.0,26.4244,26.4775,26.3095,26.3184,71700.0
2009-04-28 10:55:00,29.77,29.84,29.71,29.83,23900.0,26.3095,26.3714,26.2565,26.3626,23900.0
2009-04-28 11:00:00,29.85,29.94,29.8,29.94,20200.0,26.3803,26.4598,26.3361,26.4598,20200.0
2009-04-28 11:05:00,29.94,29.95,29.83,29.85,42300.0,26.4598,26.4686,26.3626,26.3803,42300.0
2009-04-28 11:10:00,29.85,29.92,29.83,29.84,34100.0,26.3803,26.4421,26.3626,26.3714,34100.0
2009-04-28 11:15:00,29.84,29.92,29.83,29.9,34000.0,26.3714,26.4421,26.3626,26.4244,34000.0
2009-04-28 11:20:00,29.9,30.07,29.89,29.9,62500.0,26.4244,26.5747,26.4156,26.4244,62500.0
2009-04-28 11:25:00,29.9,30.05,29.9,29.93,33800.0,26.4244,26.557,26.4244,26.451,33800.0
2009-04-28 11:30:00,29.95,29.95,29.71,29.82,80500.0,26.4686,26.4686,26.2565,26.3537,80500.0
2009-04-28 11:35:00,29.81,29.95,29.79,29.91,32300.0,26.3449,26.4686,26.3272,26.4333,32300.0
2009-04-28 11:40:00,29.92,30.1,29.89,30.06,34500.0,26.4421,26.6012,26.4156,26.5658,34500.0
2009-04-28 11:45:00,30.07,30.08,29.91,29.96,44400.0,26.5747,26.5835,26.4333,26.4775,44400.0
2009-04-28 11:50:00,29.97,30.1,29.96,30.06,53900.0,26.4863,26.6012,26.4775,26.5658,53900.0
2009-04-28 11:55:00,30.06,30.06,29.95,29.98,72900.0,26.5658,26.5658,26.4686,26.4951,72900.0
2009-04-28 12:00:00,29.98,30.07,29.98,30.07,94000.0,26.4951,26.5747,26.4951,26.5747,94000.0
2009-04-28 12:05:00,30.05,30.32,30.03,30.32,102700.0,26.557,26.7956,26.5393,26.7956,102700.0
2009-04-28 12:10:00,30.33,30.33,30.23,30.27,64100.0,26.8045,26.8045,26.7161,26.7514,64100.0
2009-04-28 12:15:00,30.27,30.29,30.15,30.16,66700.0,26.7514,26.7691,26.6454,26.6542,66700.0
2009-04-28 12:20:00,30.18,30.19,30.02,30.03,61300.0,26.6719,26.6807,26.5305,26.5393,61300.0
2009-04-28 12:25:00,30.03,30.06,29.95,30.02,115400.0,26.5393,26.5658,26.4686,26.5305,115400.0
2009-04-28 12:30:00,30.02,30.03,29.95,30.0,57300.0,26.5305,26.5393,26.4686,26.5128,57300.0
2009-04-28 12:35:00,29.99,30.07,29.99,30.02,66100.0,26.504,26.5747,26.504,26.5305,66100.0
2009-04-28 12:40:00,30.03,30.14,30.02,30.06,34600.0,26.5393,26.6365,26.5305,26.5658,34600.0
2009-04-28 12:45:00,30.06,30.08,30.0,30.05,38500.0,26.5658,26.5835,26.5128,26.557,38500.0
2009-04-28 12:50:00,30.05,30.06,30.01,30.02,46100.0,26.557,26.5658,26.5217,26.5305,46100.0
2009-04-28 12:55:00,30.02,30.04,29.99,30.0,79800.0,26.5305,26.5482,26.504,26.5128,79800.0
2009-04-28 13:00:00,29.99,30.03,29.99,30.01,37000.0,26.504,26.5393,26.504,26.5217,37000.0
2009-04-28 13:05:00,30.0,30.01,29.81,29.86,98700.0,26.5128,26.5217,26.3449,26.3891,98700.0
2009-04-28 13:10:00,29.86,29.86,29.75,29.78,40500.0,26.3891,26.3891,26.2919,26.3184,40500.0
2009-04-28 13:15:00,29.77,29.78,29.64,29.64,35000.0,26.3095,26.3184,26.1947,26.1947,35000.0
2009-04-28 13:20:00,29.64,29.77,29.61,29.61,40500.0,26.1947,26.3095,26.1681,26.1681,40500.0
2009-04-28 13:25:00,29.61,29.71,29.61,29.68,28000.0,26.1681,26.2565,26.1681,26.23,28000.0
2009-04-28 13:30:00,29.68,29.75,29.64,29.68,41500.0,26.23,26.2919,26.1947,26.23,41500.0
2009-04-28 13:35:00,29.68,29.73,29.64,29.69,56100.0,26.23,26.2742,26.1947,26.2388,56100.0
2009-04-28 13:40:00,29.69,29.74,29.57,29.64,68000.0,26.2388,26.283,26.1328,26.1947,68000.0
2009-04-28 13:45:00,29.67,29.71,29.54,29.54,65600.0,26.2212,26.2565,26.1063,26.1063,65600.0
2009-04-28 13:50:00,29.54,29.55,29.28,29.39,119400.0,26.1063,26.1151,25.8765,25.9737,119400.0
2009-04-28 13:55:00,29.4,29.41,29.21,29.32,73100.0,25.9826,25.9914,25.8146,25.9119,73100.0
2009-04-28 14:00:00,29.31,29.4,29.26,29.35,58100.0,25.903,25.9826,25.8588,25.9384,58100.0
2009-04-28 14:05:00,29.35,29.37,29.28,29.35,33500.0,25.9384,25.956,25.8765,25.9384,33500.0
2009-04-28 14:10:00,29.35,29.44,29.34,29.41,36900.0,25.9384,26.0179,25.9295,25.9914,36900.0
2009-04-28 14:15:00,29.41,29.45,29.31,29.35,37000.0,25.9914,26.0267,25.903,25.9384,37000.0
2009-04-28 14:20:00,29.35,29.42,29.29,29.39,39900.0,25.9384,26.0002,25.8853,25.9737,39900.0
2009-04-28 14:25:00,29.38,29.39,29.29,29.32,34400.0,25.9649,25.9737,25.8853,25.9119,34400.0
2009-04-28 14:30:00,29.33,29.37,29.31,29.35,42600.0,25.9207,25.956,25.903,25.9384,42600.0
2009-04-28 14:35:00,29.35,29.48,29.35,29.38,29900.0,25.9384,26.0533,25.9384,25.9649,29900.0
2009-04-28 14:40:00,29.38,29.39,29.31,29.31,37300.0,25.9649,25.9737,25.903,25.903,37300.0
2009-04-28 14:45:00,29.31,29.37,29.2,29.25,82000.0,25.903,25.956,25.8058,25.85,82000.0
2009-04-28 14:50:00,29.25,29.3,29.23,29.24,37200.0,25.85,25.8942,25.8323,25.8412,37200.0
2009-04-28 14:55:00,29.24,29.25,29.12,29.21,66900.0,25.8412,25.85,25.7351,25.8146,66900.0
2009-04-28 15:00:00,29.21,29.23,29.15,29.15,54900.0,25.8146,25.8323,25.7616,25.7616,54900.0
2009-04-28 15:05:00,29.17,29.19,29.1,29.14,72400.0,25.7793,25.797,25.7174,25.7528,72400.0
2009-04-28 15:10:00,29.13,29.14,28.88,28.88,212900.0,25.7439,25.7528,25.523,25.523,212900.0
2009-04-28 15:15:00,28.89,28.99,28.83,28.84,87100.0,25.5318,25.6202,25.4788,25.4877,87100.0
2009-04-28 15:20:00,28.83,28.97,28.73,28.93,128700.0,25.4788,25.6025,25.3904,25.5672,128700.0
2009-04-28 15:25:00,28.92,29.01,28.88,28.92,89500.0,25.5584,25.6379,25.523,25.5584,89500.0
2009-04-28 15:30:00,28.91,28.98,28.83,28.83,88600.0,25.5495,25.6114,25.4788,25.4788,88600.0
2009-04-28 15:35:00,28.83,28.94,28.76,28.93,72100.0,25.4788,25.576,25.417,25.5672,72100.0
2009-04-28 15:40:00,28.93,28.96,28.79,28.91,83400.0,25.5672,25.5937,25.4435,25.5495,83400.0
2009-04-28 15:45:00,28.91,28.99,28.88,28.97,61200.0,25.5495,25.6202,25.523,25.6025,61200.0
2009-04-28 15:50:00,28.98,29.03,28.9,29.03,96100.0,25.6114,25.6556,25.5407,25.6556,96100.0
2009-04-28 15:55:00,29.03,29.05,28.94,28.97,170800.0,25.6556,25.6732,25.576,25.6025,170800.0
2009-04-29 09:30:00,29.24,29.24,28.35,28.52,133600.0,25.8412,25.8412,25.0546,25.2048,133600.0
2009-04-29 09:35:00,28.52,29.08,28.4,29.0,103100.0,25.2048,25.6998,25.0988,25.6291,103100.0
2009-04-29 09:40:00,28.95,29.01,28.62,28.63,110400.0,25.5849,25.6379,25.2932,25.3021,110400.0
2009-04-29 09:45:00,28.63,28.7,28.28,28.5,132500.0,25.3021,25.3639,24.9927,25.1872,132500.0
2009-04-29 09:50:00,28.53,28.54,28.25,28.54,114500.0,25.2137,25.2225,24.9662,25.2225,114500.0
2009-04-29 09:55:00,28.52,28.71,28.47,28.5,51900.0,25.2048,25.3728,25.1607,25.1872,51900.0
2009-04-29 10:00:00,28.52,28.59,28.32,28.46,50100.0,25.2048,25.2667,25.0281,25.1518,50100.0
2009-04-29 10:05:00,28.45,28.54,28.31,28.33,66400.0,25.143,25.2225,25.0193,25.0369,66400.0
2009-04-29 10:10:00,28.36,28.7,28.32,28.63,77000.0,25.0634,25.3639,25.0281,25.3021,77000.0
2009-04-29 10:15:00,28.61,28.88,28.59,28.88,34400.0,25.2844,25.523,25.2667,25.523,34400.0
2009-04-29 10:20:00,28.87,28.93,28.74,28.74,40700.0,25.5142,25.5672,25.3993,25.3993,40700.0
2009-04-29 10:25:00,28.77,28.85,28.62,28.84,37500.0,25.4258,25.4965,25.2932,25.4877,37500.0
2009-04-29 10:30:00,28.85,28.95,28.82,28.93,35600.0,25.4965,25.5849,25.47,25.5672,35600.0
2009-04-29 10:35:00,28.94,28.97,28.82,28.97,47200.0,25.576,25.6025,25.47,25.6025,47200.0
2009-04-29 10:40:00,28.97,29.13,28.95,29.06,67100.0,25.6025,25.7439,25.5849,25.6821,67100.0
2009-04-29 10:45:00,29.08,29.1,29.01,29.05,59000.0,25.6998,25.7174,25.6379,25.6732,59000.0
2009-04-29 10:50:00,29.05,29.11,28.95,28.97,34800.0,25.6732,25.7263,25.5849,25.6025,34800.0
2009-04-29 10:55:00,28.99,29.08,28.99,29.01,14500.0,25.6202,25.6998,25.6202,25.6379,14500.0
2009-04-29 11:00:00,29.02,29.02,28.81,28.93,36300.0,25.6467,25.6467,25.4611,25.5672,36300.0
2009-04-29 11:05:00,28.93,28.95,28.89,28.9,33300.0,25.5672,25.5849,25.5318,25.5407,33300.0
2009-04-29 11:10:00,28.9,28.92,28.83,28.87,16700.0,25.5407,25.5584,25.4788,25.5142,16700.0
2009-04-29 11:15:00,28.87,28.9,28.82,28.9,15600.0,25.5142,25.5407,25.47,25.5407,15600.0
2009-04-29 11:20:00,28.88,28.97,28.87,28.97,23800.0,25.523,25.6025,25.5142,25.6025,23800.0
2009-04-29 11:25:00,28.98,29.0,28.84,28.84,17700.0,25.6114,25.6291,25.4877,25.4877,17700.0
2009-04-29 11:30:00,28.84,28.87,28.79,28.81,19100.0,25.4877,25.5142,25.4435,25.4611,19100.0
2009-04-29 11:35:00,28.81,28.85,28.81,28.82,13600.0,25.4611,25.4965,25.4611,25.47,13600.0
2009-04-29 11:40:00,28.81,28.86,28.81,28.83,18600.0,25.4611,25.5053,25.4611,25.4788,18600.0
2009-04-29 11:45:00,28.83,28.83,28.68,28.72,46700.0,25.4788,25.4788,25.3463,25.3816,46700.0
2009-04-29 11:50:00,28.71,28.76,28.71,28.72,14800.0,25.3728,25.417,25.3728,25.3816,14800.0
2009-04-29 11:55:00,28.72,28.78,28.72,28.77,13400.0,25.3816,25.4346,25.3816,25.4258,13400.0
2009-04-29 12:00:00,28.77,28.78,28.75,28.78,11100.0,25.4258,25.4346,25.4081,25.4346,11100.0
2009-04-29 12:05:00,28.78,28.83,28.77,28.82,11000.0,25.4346,25.4788,25.4258,25.47,11000.0
2009-04-29 12:10:00,28.82,28.86,28.76,28.85,18200.0,25.47,25.5053,25.417,25.4965,18200.0
2009-04-29 12:15:00,28.87,28.91,28.85,28.88,8800.0,25.5142,25.5495,25.4965,25.523,8800.0
2009-04-29 12:20:00,28.88,28.89,28.85,28.87,5300.0,25.523,25.5318,25.4965,25.5142,5300.0
2009-04-29 12:25:00,28.87,28.87,28.85,28.86,6000.0,25.5142,25.5142,25.4965,25.5053,6000.0
2009-04-29 12:30:00,28.87,28.9,28.86,28.89,10300.0,25.5142,25.5407,25.5053,25.5318,10300.0
2009-04-29 12:35:00,28.88,28.89,28.88,28.88,13700.0,25.523,25.5318,25.523,25.523,13700.0
2009-04-29 12:40:00,28.89,28.93,28.88,28.92,23200.0,25.5318,25.5672,25.523,25.5584,23200.0
2009-04-29 12:45:00,28.92,29.03,28.91,29.02,29700.0,25.5584,25.6556,25.5495,25.6467,29700.0
2009-04-29 12:50:00,29.04,29.12,29.02,29.11,48300.0,25.6644,25.7351,25.6467,25.7263,48300.0
2009-04-29 12:55:00,29.11,29.26,29.11,29.25,81000.0,25.7263,25.8588,25.7263,25.85,81000.0
2009-04-29 13:00:00,29.26,29.3,29.22,29.28,41100.0,25.8588,25.8942,25.8235,25.8765,41100.0
2009-04-29 13:05:00,29.27,29.29,29.21,29.25,55100.0,25.8677,25.8853,25.8146,25.85,55100.0
2009-04-29 13:10:00,29.25,29.3,29.19,29.29,20400.0,25.85,25.8942,25.797,25.8853,20400.0
2009-04-29 13:15:00,29.29,29.33,29.23,29.28,35000.0,25.8853,25.9207,25.8323,25.8765,35000.0
2009-04-29 13:20:00,29.27,29.44,29.25,29.4,164600.0,25.8677,26.0179,25.85,25.9826,164600.0
2009-04-29 13:25:00,29.4,29.51,29.3,29.48,102500.0,25.9826,26.0798,25.8942,26.0533,102500.0
2009-04-29 13:30:00,29.47,29.56,29.42,29.53,66100.0,26.0444,26.124,26.0002,26.0974,66100.0
2009-04-29 13:35:00,29.54,29.59,29.4,29.47,58500.0,26.1063,26.1505,25.9826,26.0444,58500.0
2009-04-29 13:40:00,29.46,29.49,29.38,29.38,38400.0,26.0356,26.0621,25.9649,25.9649,38400.0
2009-04-29 13:45:00,29.38,29.48,29.34,29.43,31400.0,25.9649,26.0533,25.9295,26.0091,31400.0
2009-04-29 13:50:00,29.42,29.46,29.36,29.38,30600.0,26.0002,26.0356,25.9472,25.9649,30600.0
2009-04-29 13:55:00,29.37,29.39,29.23,29.36,71100.0,25.956,25.9737,25.8323,25.9472,71100.0
2009-04-29 14:00:00,29.36,29.44,29.34,29.41,15100.0,25.9472,26.0179,25.9295,25.9914,15100.0
2009-04-29 14:05:00,29.42,29.44,29.35,29.35,19100.0,26.0002,26.0179,25.9384,25.9384,19100.0
2009-04-29 14:10:00,29.37,29.48,29.33,29.45,24400.0,25.956,26.0533,25.9207,26.0267,24400.0
2009-04-29 14:15:00,29.42,29.44,29.23,29.37,37000.0,26.0002,26.0179,25.8323,25.956,37000.0
2009-04-29 14:20:00,29.37,29.44,29.3,29.39,63600.0,25.956,26.0179,25.8942,25.9737,63600.0
2009-04-29 14:25:00,29.42,29.43,29.3,29.4,34500.0,26.0002,26.0091,25.8942,25.9826,34500.0
2009-04-29 14:30:00,29.4,29.5,29.36,29.45,52500.0,25.9826,26.0709,25.9472,26.0267,52500.0
2009-04-29 14:35:00,29.46,29.46,29.35,29.36,27200.0,26.0356,26.0356,25.9384,25.9472,27200.0
2009-04-29 14:40:00,29.38,29.4,29.31,29.31,38100.0,25.9649,25.9826,25.903,25.903,38100.0
2009-04-29 14:45:00,29.31,29.31,29.01,29.04,110100.0,25.903,25.903,25.6379,25.6644,110100.0
2009-04-29 14:50:00,29.04,29.12,28.97,29.01,53600.0,25.6644,25.7351,25.6025,25.6379,53600.0
2009-04-29 14:55:00,29.0,29.11,28.92,29.11,72700.0,25.6291,25.7263,25.5584,25.7263,72700.0
2009-04-29 15:00:00,29.11,29.16,29.02,29.12,35500.0,25.7263,25.7705,25.6467,25.7351,35500.0
2009-04-29 15:05:00,29.12,29.2,29.11,29.2,43800.0,25.7351,25.8058,25.7263,25.8058,43800.0
2009-04-29 15:10:00,29.21,29.25,29.13,29.18,48000.0,25.8146,25.85,25.7439,25.7881,48000.0
2009-04-29 15:15:00,29.16,29.19,28.96,29.0,40800.0,25.7705,25.797,25.5937,25.6291,40800.0
2009-04-29 15:20:00,29.02,29.06,28.94,28.98,41300.0,25.6467,25.6821,25.576,25.6114,41300.0
2009-04-29 15:25:00,28.99,29.04,28.9,28.92,76200.0,25.6202,25.6644,25.5407,25.5584,76200.0
2009-04-29 15:30:00,28.92,28.99,28.83,28.91,76400.0,25.5584,25.6202,25.4788,25.5495,76400.0
2009-04-29 15:35:00,28.91,28.93,28.84,28.9,64100.0,25.5495,25.5672,25.4877,25.5407,64100.0
2009-04-29 15:40:00,28.9,28.92,28.83,28.85,73300.0,25.5407,25.5584,25.4788,25.4965,73300.0
2009-04-29 15:45:00,28.87,28.88,28.65,28.74,112400.0,25.5142,25.523,25.3197,25.3993,112400.0
2009-04-29 15:50:00,28.72,28.73,28.59,28.65,185900.0,25.3816,25.3904,25.2667,25.3197,185900.0
2009-04-29 15:55:00,28.65,28.8,28.6,28.8,197600.0,25.3197,25.4523,25.2755,25.4523,197600.0
2009-04-30 09:30:00,29.19,29.25,28.75,29.21,71300.0,25.797,25.85,25.4081,25.8146,71300.0
2009-04-30 09:35:00,29.2,29.43,29.01,29.18,82100.0,25.8058,26.0091,25.6379,25.7881,82100.0
2009-04-30 09:40:00,29.19,29.2,29.03,29.05,55000.0,25.797,25.8058,25.6556,25.6732,55000.0
2009-04-30 09:45:00,29.07,29.07,28.7,28.75,60200.0,25.6909,25.6909,25.3639,25.4081,60200.0
2009-04-30 09:50:00,28.73,28.8,28.41,28.55,97100.0,25.3904,25.4523,25.1076,25.2314,97100.0
2009-04-30 09:55:00,28.55,28.73,28.55,28.72,76200.0,25.2314,25.3904,25.2314,25.3816,76200.0
2009-04-30 10:00:00,28.67,28.91,28.64,28.88,42300.0,25.3374,25.5495,25.3109,25.523,42300.0
2009-04-30 10:05:00,28.87,28.95,28.8,28.88,41600.0,25.5142,25.5849,25.4523,25.523,41600.0
2009-04-30 10:10:00,28.88,28.97,28.88,28.94,46600.0,25.523,25.6025,25.523,25.576,46600.0
2009-04-30 10:15:00,28.93,29.06,28.93,29.04,38100.0,25.5672,25.6821,25.5672,25.6644,38100.0
2009-04-30 10:20:00,29.03,29.17,29.02,29.11,48900.0,25.6556,25.7793,25.6467,25.7263,48900.0
2009-04-30 10:25:00,29.12,29.29,29.11,29.25,85600.0,25.7351,25.8853,25.7263,25.85,85600.0
2009-04-30 10:30:00,29.24,29.34,29.24,29.34,90800.0,25.8412,25.9295,25.8412,25.9295,90800.0
2009-04-30 10:35:00,29.34,29.38,29.33,29.33,33100.0,25.9295,25.9649,25.9207,25.9207,33100.0
2009-04-30 10:40:00,29.33,29.37,29.29,29.32,52100.0,25.9207,25.956,25.8853,25.9119,52100.0
2009-04-30 10:45:00,29.34,29.34,29.19,29.19,40400.0,25.9295,25.9295,25.797,25.797,40400.0
2009-04-30 10:50:00,29.2,29.2,29.11,29.17,32800.0,25.8058,25.8058,25.7263,25.7793,32800.0
2009-04-30 10:55:00,29.18,29.18,29.11,29.14,17200.0,25.7881,25.7881,25.7263,25.7528,17200.0
2009-04-30 11:00:00,29.13,29.21,29.12,29.17,42600.0,25.7439,25.8146,25.7351,25.7793,42600.0
2009-04-30 11:05:00,29.17,29.3,29.15,29.27,54100.0,25.7793,25.8942,25.7616,25.8677,54100.0
2009-04-30 11:10:00,29.24,29.27,29.22,29.24,29100.0,25.8412,25.8677,25.8235,25.8412,29100.0
2009-04-30 11:15:00,29.23,29.24,29.16,29.16,26600.0,25.8323,25.8412,25.7705,25.7705,26600.0
2009-04-30 11:20:00,29.17,29.19,29.11,29.12,21000.0,25.7793,25.797,25.7263,25.7351,21000.0
2009-04-30 11:25:00,29.11,29.14,29.11,29.11,18800.0,25.7263,25.7528,25.7263,25.7263,18800.0
2009-04-30 11:30:00,29.11,29.15,29.11,29.11,33300.0,25.7263,25.7616,25.7263,25.7263,33300.0
2009-04-30 11:35:00,29.11,29.14,29.11,29.11,51900.0,25.7263,25.7528,25.7263,25.7263,51900.0
2009-04-30 11:40:00,29.11,29.15,29.08,29.13,24500.0,25.7263,25.7616,25.6998,25.7439,24500.0
2009-04-30 11:45:00,29.14,29.18,29.11,29.17,15400.0,25.7528,25.7881,25.7263,25.7793,15400.0
2009-04-30 11:50:00,29.18,29.2,29.1,29.12,21800.0,25.7881,25.8058,25.7174,25.7351,21800.0
2009-04-30 11:55:00,29.12,29.12,29.08,29.1,12500.0,25.7351,25.7351,25.6998,25.7174,12500.0
2009-04-30 12:00:00,29.09,29.1,29.08,29.08,44100.0,25.7086,25.7174,25.6998,25.6998,44100.0
2009-04-30 12:05:00,29.08,29.12,29.08,29.11,28000.0,25.6998,25.7351,25.6998,25.7263,28000.0
2009-04-30 12:10:00,29.11,29.14,29.11,29.12,14700.0,25.7263,25.7528,25.7263,25.7351,14700.0
2009-04-30 12:15:00,29.11,29.2,29.11,29.16,26700.0,25.7263,25.8058,25.7263,25.7705,26700.0
2009-04-30 12:20:00,29.17,29.2,29.15,29.16,17500.0,25.7793,25.8058,25.7616,25.7705,17500.0
2009-04-30 12:25:00,29.16,29.21,29.16,29.21,22500.0,25.7705,25.8146,25.7705,25.8146,22500.0
2009-04-30 12:30:00,29.22,29.23,29.16,29.18,86600.0,25.8235,25.8323,25.7705,25.7881,86600.0
2009-04-30 12:35:00,29.18,29.23,29.15,29.2,48700.0,25.7881,25.8323,25.7616,25.8058,48700.0
2009-04-30 12:40:00,29.18,29.22,29.11,29.11,32400.0,25.7881,25.8235,25.7263,25.7263,32400.0
2009-04-30 12:45:00,29.11,29.12,29.05,29.07,21200.0,25.7263,25.7351,25.6732,25.6909,21200.0
2009-04-30 12:50:00,29.07,29.08,29.05,29.05,20100.0,25.6909,25.6998,25.6732,25.6732,20100.0
2009-04-30 12:55:00,29.06,29.06,29.03,29.05,12300.0,25.6821,25.6821,25.6556,25.6732,12300.0
2009-04-30 13:00:00,29.05,29.06,29.0,29.0,50600.0,25.6732,25.6821,25.6291,25.6291,50600.0
2009-04-30 13:05:00,29.0,29.01,28.97,29.01,25700.0,25.6291,25.6379,25.6025,25.6379,25700.0
2009-04-30 13:10:00,29.0,29.0,28.97,28.97,15000.0,25.6291,25.6291,25.6025,25.6025,15000.0
2009-04-30 13:15:00,28.97,28.99,28.94,28.94,34100.0,25.6025,25.6202,25.576,25.576,34100.0
2009-04-30 13:20:00,28.95,28.96,28.88,28.9,26700.0,25.5849,25.5937,25.523,25.5407,26700.0
2009-04-30 13:25:00,28.9,28.91,28.81,28.83,32000.0,25.5407,25.5495,25.4611,25.4788,32000.0
2009-04-30 13:30:00,28.84,28.94,28.84,28.86,26700.0,25.4877,25.576,25.4877,25.5053,26700.0
2009-04-30 13:35:00,28.86,28.86,28.72,28.73,24400.0,25.5053,25.5053,25.3816,25.3904,24400.0
2009-04-30 13:40:00,28.72,28.83,28.71,28.78,25000.0,25.3816,25.4788,25.3728,25.4346,25000.0
2009-04-30 13:45:00,28.77,28.78,28.7,28.7,24400.0,25.4258,25.4346,25.3639,25.3639,24400.0
2009-04-30 13:50:00,28.7,28.72,28.62,28.71,18500.0,25.3639,25.3816,25.2932,25.3728,18500.0
2009-04-30 13:55:00,28.7,28.74,28.63,28.65,42400.0,25.3639,25.3993,25.3021,25.3197,42400.0
2009-04-30 14:00:00,28.64,28.68,28.59,28.68,39500.0,25.3109,25.3463,25.2667,25.3463,39500.0
2009-04-30 14:05:00,28.68,28.68,28.59,28.63,28700.0,25.3463,25.3463,25.2667,25.3021,28700.0
2009-04-30 14:10:00,28.63,28.65,28.54,28.6,27000.0,25.3021,25.3197,25.2225,25.2755,27000.0
2009-04-30 14:15:00,28.62,28.74,28.62,28.72,35800.0,25.2932,25.3993,25.2932,25.3816,35800.0
2009-04-30 14:20:00,28.71,28.77,28.68,28.76,47300.0,25.3728,25.4258,25.3463,25.417,47300.0
2009-04-30 14:25:00,28.76,28.81,28.75,28.8,29600.0,25.417,25.4611,25.4081,25.4523,29600.0
2009-04-30 14:30:00,28.8,28.84,28.77,28.82,49300.0,25.4523,25.4877,25.4258,25.47,49300.0
2009-04-30 14:35:00,28.82,28.83,28.79,28.79,24500.0,25.47,25.4788,25.4435,25.4435,24500.0
2009-04-30 14:40:00,28.79,28.82,28.71,28.78,30000.0,25.4435,25.47,25.3728,25.4346,30000.0
2009-04-30 14:45:00,28.78,28.87,28.77,28.86,27700.0,25.4346,25.5142,25.4258,25.5053,27700.0
2009-04-30 14:50:00,28.86,28.91,28.82,28.91,17800.0,25.5053,25.5495,25.47,25.5495,17800.0
2009-04-30 14:55:00,28.92,28.96,28.88,28.89,35200.0,25.5584,25.5937,25.523,25.5318,35200.0
2009-04-30 15:00:00,28.89,28.92,28.79,28.81,35800.0,25.5318,25.5584,25.4435,25.4611,35800.0
2009-04-30 15:05:00,28.78,28.78,28.65,28.65,23800.0,25.4346,25.4346,25.3197,25.3197,23800.0
2009-04-30 15:10:00,28.65,28.78,28.64,28.76,30300.0,25.3197,25.4346,25.3109,25.417,30300.0
2009-04-30 15:15:00,28.76,28.81,28.68,28.75,48700.0,25.417,25.4611,25.3463,25.4081,48700.0
2009-04-30 15:20:00,28.73,28.78,28.73,28.77,43700.0,25.3904,25.4346,25.3904,25.4258,43700.0
2009-04-30 15:25:00,28.77,28.86,28.77,28.84,36000.0,25.4258,25.5053,25.4258,25.4877,36000.0
2009-04-30 15:30:00,28.84,28.93,28.82,28.91,41400.0,25.4877,25.5672,25.47,25.5495,41400.0
2009-04-30 15:35:00,28.89,28.92,28.84,28.85,21400.0,25.5318,25.5584,25.4877,25.4965,21400.0
2009-04-30 15:40:00,28.85,28.93,28.82,28.88,54500.0,25.4965,25.5672,25.47,25.523,54500.0
2009-04-30 15:45:00,28.88,28.99,28.87,28.97,51400.0,25.523,25.6202,25.5142,25.6025,51400.0
2009-04-30 15:50:00,28.95,28.99,28.84,28.85,50000.0,25.5849,25.6202,25.4877,25.4965,50000.0
2009-04-30 15:55:00,28.86,28.93,28.78,28.8,120100.0,25.5053,25.5672,25.4346,25.4523,120100.0
2009-05-01 09:30:00,28.83,28.83,28.46,28.46,31900.0,25.4788,25.4788,25.1518,25.1518,31900.0
2009-05-01 09:35:00,28.47,28.47,28.15,28.22,41900.0,25.1607,25.1607,24.8779,24.9397,41900.0
2009-05-01 09:40:00,28.19,28.53,28.17,28.53,46000.0,24.9132,25.2137,24.8955,25.2137,46000.0
2009-05-01 09:45:00,28.54,28.66,28.43,28.65,114800.0,25.2225,25.3286,25.1253,25.3197,114800.0
2009-05-01 09:50:00,28.65,28.93,28.6,28.92,69500.0,25.3197,25.5672,25.2755,25.5584,69500.0
2009-05-01 09:55:00,28.92,28.98,28.78,28.86,54900.0,25.5584,25.6114,25.4346,25.5053,54900.0
2009-05-01 10:00:00,28.9,28.95,28.76,28.89,29000.0,25.5407,25.5849,25.417,25.5318,29000.0
2009-05-01 10:05:00,28.89,28.92,28.86,28.86,92700.0,25.5318,25.5584,25.5053,25.5053,92700.0
2009-05-01 10:10:00,28.87,28.93,28.8,28.91,37100.0,25.5142,25.5672,25.4523,25.5495,37100.0
2009-05-01 10:15:00,28.91,28.95,28.9,28.91,55400.0,25.5495,25.5849,25.5407,25.5495,55400.0
2009-05-01 10:20:00,28.91,29.0,28.86,28.96,25000.0,25.5495,25.6291,25.5053,25.5937,25000.0
2009-05-01 10:25:00,28.97,28.98,28.86,28.9,30800.0,25.6025,25.6114,25.5053,25.5407,30800.0
2009-05-01 10:30:00,28.9,28.93,28.79,28.82,43300.0,25.5407,25.5672,25.4435,25.47,43300.0
2009-05-01 10:35:00,28.82,28.86,28.8,28.84,25300.0,25.47,25.5053,25.4523,25.4877,25300.0
2009-05-01 10:40:00,28.84,28.85,28.76,28.78,29100.0,25.4877,25.4965,25.417,25.4346,29100.0
2009-05-01 10:45:00,28.79,28.82,28.77,28.77,20700.0,25.4435,25.47,25.4258,25.4258,20700.0
2009-05-01 10:50:00,28.78,28.86,28.76,28.77,42600.0,25.4346,25.5053,25.417,25.4258,42600.0
2009-05-01 10:55:00,28.77,28.8,28.75,28.78,26100.0,25.4258,25.4523,25.4081,25.4346,26100.0
2009-05-01 11:00:00,28.77,28.86,28.77,28.8,20800.0,25.4258,25.5053,25.4258,25.4523,20800.0
2009-05-01 11:05:00,28.81,28.9,28.77,28.79,40000.0,25.4611,25.5407,25.4258,25.4435,40000.0
2009-05-01 11:10:00,28.79,28.95,28.79,28.86,25300.0,25.4435,25.5849,25.4435,25.5053,25300.0
2009-05-01 11:15:00,28.87,28.9,28.85,28.85,32200.0,25.5142,25.5407,25.4965,25.4965,32200.0
2009-05-01 11:20:00,28.85,28.92,28.85,28.88,35800.0,25.4965,25.5584,25.4965,25.523,35800.0
2009-05-01 11:25:00,28.88,28.9,28.81,28.86,59200.0,25.523,25.5407,25.4611,25.5053,59200.0
2009-05-01 11:30:00,28.83,28.84,28.78,28.78,38600.0,25.4788,25.4877,25.4346,25.4346,38600.0
2009-05-01 11:35:00,28.79,28.82,28.78,28.82,45200.0,25.4435,25.47,25.4346,25.47,45200.0
2009-05-01 11:40:00,28.82,28.87,28.8,28.84,46400.0,25.47,25.5142,25.4523,25.4877,46400.0
2009-05-01 11:45:00,28.83,28.9,28.8,28.85,72200.0,25.4788,25.5407,25.4523,25.4965,72200.0
2009-05-01 11:50:00,28.85,28.86,28.8,28.83,27900.0,25.4965,25.5053,25.4523,25.4788,27900.0
2009-05-01 11:55:00,28.82,28.84,28.77,28.82,43900.0,25.47,25.4877,25.4258,25.47,43900.0
2009-05-01 12:00:00,28.83,28.84,28.8,28.8,22900.0,25.4788,25.4877,25.4523,25.4523,22900.0
2009-05-01 12:05:00,28.8,28.82,28.75,28.82,37800.0,25.4523,25.47,25.4081,25.47,37800.0
2009-05-01 12:10:00,28.81,28.9,28.8,28.88,28300.0,25.4611,25.5407,25.4523,25.523,28300.0
2009-05-01 12:15:00,28.86,28.92,28.85,28.91,26800.0,25.5053,25.5584,25.4965,25.5495,26800.0
2009-05-01 12:20:00,28.91,28.96,28.9,28.95,22200.0,25.5495,25.5937,25.5407,25.5849,22200.0
2009-05-01 12:25:00,28.94,28.95,28.85,28.86,31800.0,25.576,25.5849,25.4965,25.5053,31800.0
2009-05-01 12:30:00,28.85,28.9,28.83,28.9,23700.0,25.4965,25.5407,25.4788,25.5407,23700.0
2009-05-01 12:35:00,28.89,29.02,28.89,28.99,42500.0,25.5318,25.6467,25.5318,25.6202,42500.0
2009-05-01 12:40:00,29.0,29.03,28.98,29.0,43600.0,25.6291,25.6556,25.6114,25.6291,43600.0
2009-05-01 12:45:00,29.0,29.04,28.99,28.99,40200.0,25.6291,25.6644,25.6202,25.6202,40200.0
2009-05-01 12:50:00,29.0,29.04,28.97,29.0,109400.0,25.6291,25.6644,25.6025,25.6291,109400.0
2009-05-01 12:55:00,29.0,29.02,28.87,28.87,99100.0,25.6291,25.6467,25.5142,25.5142,99100.0
2009-05-01 13:00:00,28.86,28.88,28.85,28.85,9100.0,25.5053,25.523,25.4965,25.4965,9100.0
2009-05-01 13:05:00,28.85,28.89,28.84,28.87,72500.0,25.4965,25.5318,25.4877,25.5142,72500.0
2009-05-01 13:10:00,28.86,28.88,28.8,28.8,11200.0,25.5053,25.523,25.4523,25.4523,11200.0
2009-05-01 13:15:00,28.81,28.84,28.8,28.81,23600.0,25.4611,25.4877,25.4523,25.4611,23600.0
2009-05-01 13:20:00,28.8,28.81,28.75,28.75,13500.0,25.4523,25.4611,25.4081,25.4081,13500.0
2009-05-01 13:25:00,28.75,28.81,28.75,28.81,16700.0,25.4081,25.4611,25.4081,25.4611,16700.0
2009-05-01 13:30:00,28.82,28.82,28.77,28.77,17100.0,25.47,25.47,25.4258,25.4258,17100.0
2009-05-01 13:35:00,28.76,28.81,28.71,28.79,32000.0,25.417,25.4611,25.3728,25.4435,32000.0
2009-05-01 13:40:00,28.8,28.8,28.71,28.73,34600.0,25.4523,25.4523,25.3728,25.3904,34600.0
2009-05-01 13:45:00,28.73,28.81,28.72,28.77,41600.0,25.3904,25.4611,25.3816,25.4258,41600.0
2009-05-01 13:50:00,28.79,28.82,28.78,28.8,32500.0,25.4435,25.47,25.4346,25.4523,32500.0
2009-05-01 13:55:00,28.8,28.8,28.74,28.74,17200.0,25.4523,25.4523,25.3993,25.3993,17200.0
2009-05-01 14:00:00,28.77,28.79,28.74,28.79,35700.0,25.4258,25.4435,25.3993,25.4435,35700.0
2009-05-01 14:05:00,28.79,28.83,28.78,28.78,12800.0,25.4435,25.4788,25.4346,25.4346,12800.0
2009-05-01 14:10:00,28.78,28.79,28.76,28.77,7800.0,25.4346,25.4435,25.417,25.4258,7800.0
2009-05-01 14:15:00,28.77,28.79,28.76,28.78,25600.0,25.4258,25.4435,25.417,25.4346,25600.0
2009-05-01 14:20:00,28.79,28.83,28.78,28.83,19000.0,25.4435,25.4788,25.4346,25.4788,19000.0
2009-05-01 14:25:00,28.83,28.91,28.83,28.84,29600.0,25.4788,25.5495,25.4788,25.4877,29600.0
2009-05-01 14:30:00,28.84,28.86,28.81,28.83,18400.0,25.4877,25.5053,25.4611,25.4788,18400.0
2009-05-01 14:35:00,28.83,28.87,28.82,28.85,13000.0,25.4788,25.5142,25.47,25.4965,13000.0
2009-05-01 14:40:00,28.86,28.89,28.83,28.87,14400.0,25.5053,25.5318,25.4788,25.5142,14400.0
2009-05-01 14:45:00,28.87,28.95,28.87,28.88,41500.0,25.5142,25.5849,25.5142,25.523,41500.0
2009-05-01 14:50:00,28.89,29.02,28.86,29.01,37200.0,25.5318,25.6467,25.5053,25.6379,37200.0
2009-05-01 14:55:00,29.02,29.05,29.0,29.01,49400.0,25.6467,25.6732,25.6291,25.6379,49400.0
2009-05-01 15:00:00,29.02,29.11,29.01,29.1,44000.0,25.6467,25.7263,25.6379,25.7174,44000.0
2009-05-01 15:05:00,29.11,29.11,29.09,29.1,31000.0,25.7263,25.7263,25.7086,25.7174,31000.0
2009-05-01 15:10:00,29.09,29.1,29.03,29.07,38200.0,25.7086,25.7174,25.6556,25.6909,38200.0
2009-05-01 15:15:00,29.06,29.09,28.99,29.0,29600.0,25.6821,25.7086,25.6202,25.6291,29600.0
2009-05-01 15:20:00,29.0,29.03,28.99,29.0,17800.0,25.6291,25.6556,25.6202,25.6291,17800.0
2009-05-01 15:25:00,29.0,29.0,28.94,28.97,22300.0,25.6291,25.6291,25.576,25.6025,22300.0
2009-05-01 15:30:00,28.96,28.98,28.91,28.98,55700.0,25.5937,25.6114,25.5495,25.6114,55700.0
2009-05-01 15:35:00,28.96,29.0,28.93,28.96,45800.0,25.5937,25.6291,25.5672,25.5937,45800.0
2009-05-01 15:40:00,28.96,29.04,28.95,29.0,74700.0,25.5937,25.6644,25.5849,25.6291,74700.0
2009-05-01 15:45:00,29.0,29.0,28.9,28.96,63600.0,25.6291,25.6291,25.5407,25.5937,63600.0
2009-05-01 15:50:00,28.96,29.0,28.87,28.92,233400.0,25.5937,25.6291,25.5142,25.5584,233400.0
2009-05-01 15:55:00,28.92,28.94,28.79,28.93,304600.0,25.5584,25.576,25.4435,25.5672,304600.0
2009-05-04 09:30:00,29.19,29.22,28.69,28.73,38600.0,25.797,25.8235,25.3551,25.3904,38600.0
2009-05-04 09:35:00,28.76,28.86,28.61,28.7,24500.0,25.417,25.5053,25.2844,25.3639,24500.0
2009-05-04 09:40:00,28.72,28.82,28.65,28.66,31400.0,25.3816,25.47,25.3197,25.3286,31400.0
2009-05-04 09:45:00,28.65,28.73,28.56,28.72,66300.0,25.3197,25.3904,25.2402,25.3816,66300.0
2009-05-04 09:50:00,28.7,28.73,28.42,28.46,58800.0,25.3639,25.3904,25.1165,25.1518,58800.0
2009-05-04 09:55:00,28.42,28.49,28.37,28.45,58100.0,25.1165,25.1783,25.0723,25.143,58100.0
2009-05-04 10:00:00,28.43,28.69,28.43,28.54,56700.0,25.1253,25.3551,25.1253,25.2225,56700.0
2009-05-04 10:05:00,28.54,28.63,28.42,28.46,61500.0,25.2225,25.3021,25.1165,25.1518,61500.0
2009-05-04 10:10:00,28.45,28.56,28.45,28.54,41500.0,25.143,25.2402,25.143,25.2225,41500.0
2009-05-04 10:15:00,28.52,28.64,28.47,28.64,22100.0,25.2048,25.3109,25.1607,25.3109,22100.0
2009-05-04 10:20:00,28.64,28.82,28.63,28.81,66700.0,25.3109,25.47,25.3021,25.4611,66700.0
2009-05-04 10:25:00,28.81,28.89,28.77,28.77,57400.0,25.4611,25.5318,25.4258,25.4258,57400.0
2009-05-04 10:30:00,28.77,28.78,28.65,28.69,44600.0,25.4258,25.4346,25.3197,25.3551,44600.0
2009-05-04 10:35:00,28.69,28.71,28.61,28.65,19600.0,25.3551,25.3728,25.2844,25.3197,19600.0
2009-05-04 10:40:00,28.65,28.66,28.53,28.65,35700.0,25.3197,25.3286,25.2137,25.3197,35700.0
2009-05-04 10:45:00,28.65,28.66,28.58,28.62,34200.0,25.3197,25.3286,25.2579,25.2932,34200.0
2009-05-04 10:50:00,28.61,28.62,28.55,28.57,33000.0,25.2844,25.2932,25.2314,25.249,33000.0
2009-05-04 10:55:00,28.57,28.59,28.5,28.51,19900.0,25.249,25.2667,25.1872,25.196,19900.0
2009-05-04 11:00:00,28.52,28.56,28.5,28.52,33800.0,25.2048,25.2402,25.1872,25.2048,33800.0
2009-05-04 11:05:00,28.52,28.59,28.51,28.56,26100.0,25.2048,25.2667,25.196,25.2402,26100.0
2009-05-04 11:10:00,28.56,28.58,28.5,28.52,24900.0,25.2402,25.2579,25.1872,25.2048,24900.0
2009-05-04 11:15:00,28.52,28.53,28.45,28.5,32500.0,25.2048,25.2137,25.143,25.1872,32500.0
2009-05-04 11:20:00,28.48,28.54,28.48,28.5,13000.0,25.1695,25.2225,25.1695,25.1872,13000.0
2009-05-04 11:25:00,28.49,28.6,28.49,28.57,18300.0,25.1783,25.2755,25.1783,25.249,18300.0
2009-05-04 11:30:00,28.57,28.57,28.5,28.52,20800.0,25.249,25.249,25.1872,25.2048,20800.0
2009-05-04 11:35:00,28.52,28.54,28.5,28.52,12500.0,25.2048,25.2225,25.1872,25.2048,12500.0
2009-05-04 11:40:00,28.52,28.56,28.5,28.53,18900.0,25.2048,25.2402,25.1872,25.2137,18900.0
2009-05-04 11:45:00,28.57,28.57,28.47,28.47,16000.0,25.249,25.249,25.1607,25.1607,16000.0
2009-05-04 11:50:00,28.47,28.5,28.38,28.4,35500.0,25.1607,25.1872,25.0811,25.0988,35500.0
2009-05-04 11:55:00,28.4,28.45,28.39,28.4,15800.0,25.0988,25.143,25.09,25.0988,15800.0
2009-05-04 12:00:00,28.4,28.5,28.38,28.5,14800.0,25.0988,25.1872,25.0811,25.1872,14800.0
2009-05-04 12:05:00,28.48,28.51,28.4,28.4,9600.0,25.1695,25.196,25.0988,25.0988,9600.0
2009-05-04 12:10:00,28.4,28.46,28.38,28.41,18000.0,25.0988,25.1518,25.0811,25.1076,18000.0
2009-05-04 12:15:00,28.41,28.46,28.4,28.43,13300.0,25.1076,25.1518,25.0988,25.1253,13300.0
2009-05-04 12:20:00,28.46,28.46,28.25,28.25,49200.0,25.1518,25.1518,24.9662,24.9662,49200.0
2009-05-04 12:25:00,28.25,28.31,28.21,28.31,34400.0,24.9662,25.0193,24.9309,25.0193,34400.0
2009-05-04 12:30:00,28.31,28.37,28.25,28.37,18800.0,25.0193,25.0723,24.9662,25.0723,18800.0
2009-05-04 12:35:00,28.37,28.5,28.34,28.48,12200.0,25.0723,25.1872,25.0458,25.1695,12200.0
2009-05-04 12:40:00,28.48,28.59,28.47,28.57,11400.0,25.1695,25.2667,25.1607,25.249,11400.0
2009-05-04 12:45:00,28.57,28.6,28.55,28.55,9700.0,25.249,25.2755,25.2314,25.2314,9700.0
2009-05-04 12:50:00,28.53,28.55,28.47,28.49,12700.0,25.2137,25.2314,25.1607,25.1783,12700.0
2009-05-04 12:55:00,28.49,28.56,28.48,28.52,6700.0,25.1783,25.2402,25.1695,25.2048,6700.0
2009-05-04 13:00:00,28.52,28.56,28.49,28.51,4700.0,25.2048,25.2402,25.1783,25.196,4700.0
2009-05-04 13:05:00,28.52,28.54,28.51,28.54,5300.0,25.2048,25.2225,25.196,25.2225,5300.0
2009-05-04 13:10:00,28.53,28.57,28.52,28.55,6900.0,25.2137,25.249,25.2048,25.2314,6900.0
2009-05-04 13:15:00,28.57,28.58,28.53,28.53,5700.0,25.249,25.2579,25.2137,25.2137,5700.0
2009-05-04 13:20:00,28.54,28.6,28.54,28.59,10800.0,25.2225,25.2755,25.2225,25.2667,10800.0
2009-05-04 13:25:00,28.56,28.59,28.55,28.56,5300.0,25.2402,25.2667,25.2314,25.2402,5300.0
2009-05-04 13:30:00,28.57,28.6,28.56,28.6,12500.0,25.249,25.2755,25.2402,25.2755,12500.0
2009-05-04 13:35:00,28.6,28.65,28.6,28.61,22100.0,25.2755,25.3197,25.2755,25.2844,22100.0
2009-05-04 13:40:00,28.62,28.62,28.54,28.55,8600.0,25.2932,25.2932,25.2225,25.2314,8600.0
2009-05-04 13:45:00,28.55,28.56,28.5,28.5,7000.0,25.2314,25.2402,25.1872,25.1872,7000.0
2009-05-04 13:50:00,28.51,28.56,28.44,28.44,46000.0,25.196,25.2402,25.1341,25.1341,46000.0
2009-05-04 13:55:00,28.46,28.53,28.45,28.46,23400.0,25.1518,25.2137,25.143,25.1518,23400.0
2009-05-04 14:00:00,28.47,28.48,28.42,28.44,16500.0,25.1607,25.1695,25.1165,25.1341,16500.0
2009-05-04 14:05:00,28.44,28.48,28.44,28.45,24300.0,25.1341,25.1695,25.1341,25.143,24300.0
2009-05-04 14:10:00,28.47,28.47,28.43,28.43,6700.0,25.1607,25.1607,25.1253,25.1253,6700.0
2009-05-04 14:15:00,28.43,28.53,28.43,28.53,7900.0,25.1253,25.2137,25.1253,25.2137,7900.0
2009-05-04 14:20:00,28.53,28.55,28.5,28.52,12500.0,25.2137,25.2314,25.1872,25.2048,12500.0
2009-05-04 14:25:00,28.53,28.58,28.5,28.53,9600.0,25.2137,25.2579,25.1872,25.2137,9600.0
2009-05-04 14:30:00,28.53,28.61,28.52,28.6,21700.0,25.2137,25.2844,25.2048,25.2755,21700.0
2009-05-04 14:35:00,28.6,28.64,28.58,28.6,33900.0,25.2755,25.3109,25.2579,25.2755,33900.0
2009-05-04 14:40:00,28.6,28.62,28.59,28.6,16400.0,25.2755,25.2932,25.2667,25.2755,16400.0
2009-05-04 14:45:00,28.6,28.67,28.58,28.65,26800.0,25.2755,25.3374,25.2579,25.3197,26800.0
2009-05-04 14:50:00,28.65,28.71,28.63,28.68,54600.0,25.3197,25.3728,25.3021,25.3463,54600.0
2009-05-04 14:55:00,28.68,28.68,28.65,28.68,11200.0,25.3463,25.3463,25.3197,25.3463,11200.0
2009-05-04 15:00:00,28.67,28.78,28.62,28.72,54500.0,25.3374,25.4346,25.2932,25.3816,54500.0
2009-05-04 15:05:00,28.71,28.78,28.69,28.72,30800.0,25.3728,25.4346,25.3551,25.3816,30800.0
2009-05-04 15:10:00,28.72,28.72,28.66,28.69,18400.0,25.3816,25.3816,25.3286,25.3551,18400.0
2009-05-04 15:15:00,28.69,28.72,28.63,28.67,31000.0,25.3551,25.3816,25.3021,25.3374,31000.0
2009-05-04 15:20:00,28.67,28.76,28.67,28.71,26200.0,25.3374,25.417,25.3374,25.3728,26200.0
2009-05-04 15:25:00,28.71,28.84,28.7,28.84,33700.0,25.3728,25.4877,25.3639,25.4877,33700.0
2009-05-04 15:30:00,28.83,28.84,28.76,28.82,59300.0,25.4788,25.4877,25.417,25.47,59300.0
2009-05-04 15:35:00,28.8,28.86,28.69,28.69,52700.0,25.4523,25.5053,25.3551,25.3551,52700.0
2009-05-04 15:40:00,28.7,28.84,28.69,28.77,52400.0,25.3639,25.4877,25.3551,25.4258,52400.0
2009-05-04 15:45:00,28.76,28.79,28.72,28.73,48900.0,25.417,25.4435,25.3816,25.3904,48900.0
2009-05-04 15:50:00,28.73,28.77,28.68,28.77,140500.0,25.3904,25.4258,25.3463,25.4258,140500.0
2009-05-04 15:55:00,28.76,28.86,28.71,28.86,118000.0,25.417,25.5053,25.3728,25.5053,118000.0
2009-05-05 09:30:00,28.79,29.05,28.77,29.03,39800.0,25.4435,25.6732,25.4258,25.6556,39800.0
2009-05-05 09:35:00,29.04,29.1,28.94,29.07,86800.0,25.6644,25.7174,25.576,25.6909,86800.0
2009-05-05 09:40:00,29.07,29.22,28.88,29.21,70900.0,25.6909,25.8235,25.523,25.8146,70900.0
2009-05-05 09:45:00,29.22,29.45,29.21,29.39,66600.0,25.8235,26.0267,25.8146,25.9737,66600.0
2009-05-05 09:50:00,29.39,29.54,29.38,29.52,109200.0,25.9737,26.1063,25.9649,26.0886,109200.0
2009-05-05 09:55:00,29.52,29.57,29.5,29.56,65800.0,26.0886,26.1328,26.0709,26.124,65800.0
2009-05-05 10:00:00,29.56,29.58,29.49,29.54,74400.0,26.124,26.1416,26.0621,26.1063,74400.0
2009-05-05 10:05:00,29.54,29.68,29.53,29.66,88400.0,26.1063,26.23,26.0974,26.2123,88400.0
2009-05-05 10:10:00,29.65,29.7,29.62,29.65,49600.0,26.2035,26.2477,26.177,26.2035,49600.0
2009-05-05 10:15:00,29.65,29.83,29.64,29.81,54300.0,26.2035,26.3626,26.1947,26.3449,54300.0
2009-05-05 10:20:00,29.82,29.93,29.78,29.83,84100.0,26.3537,26.451,26.3184,26.3626,84100.0
2009-05-05 10:25:00,29.83,29.97,29.83,29.97,87800.0,26.3626,26.4863,26.3626,26.4863,87800.0
2009-05-05 10:30:00,29.96,30.17,29.95,30.16,125700.0,26.4775,26.6631,26.4686,26.6542,125700.0
2009-05-05 10:35:00,30.16,30.26,30.0,30.01,163100.0,26.6542,26.7426,26.5128,26.5217,163100.0
2009-05-05 10:40:00,30.01,30.13,30.0,30.02,109400.0,26.5217,26.6277,26.5128,26.5305,109400.0
2009-05-05 10:45:00,30.03,30.11,29.99,30.09,44200.0,26.5393,26.61,26.504,26.5924,44200.0
2009-05-05 10:50:00,30.1,30.11,30.04,30.07,33900.0,26.6012,26.61,26.5482,26.5747,33900.0
2009-05-05 10:55:00,30.07,30.13,30.05,30.06,86800.0,26.5747,26.6277,26.557,26.5658,86800.0
2009-05-05 11:00:00,30.06,30.08,30.0,30.0,50900.0,26.5658,26.5835,26.5128,26.5128,50900.0
2009-05-05 11:05:00,30.0,30.01,29.81,29.86,58300.0,26.5128,26.5217,26.3449,26.3891,58300.0
2009-05-05 11:10:00,29.86,29.86,29.76,29.8,35200.0,26.3891,26.3891,26.3007,26.3361,35200.0
2009-05-05 11:15:00,29.81,29.82,29.75,29.77,55800.0,26.3449,26.3537,26.2919,26.3095,55800.0
2009-05-05 11:20:00,29.77,29.83,29.75,29.83,48000.0,26.3095,26.3626,26.2919,26.3626,48000.0
2009-05-05 11:25:00,29.82,29.82,29.75,29.79,32400.0,26.3537,26.3537,26.2919,26.3272,32400.0
2009-05-05 11:30:00,29.8,29.81,29.75,29.76,28400.0,26.3361,26.3449,26.2919,26.3007,28400.0
2009-05-05 11:35:00,29.76,29.83,29.75,29.81,57200.0,26.3007,26.3626,26.2919,26.3449,57200.0
2009-05-05 11:40:00,29.83,29.95,29.82,29.94,37900.0,26.3626,26.4686,26.3537,26.4598,37900.0
2009-05-05 11:45:00,29.95,30.02,29.95,30.0,42500.0,26.4686,26.5305,26.4686,26.5128,42500.0
2009-05-05 11:50:00,30.01,30.03,29.95,30.02,48100.0,26.5217,26.5393,26.4686,26.5305,48100.0
2009-05-05 11:55:00,30.02,30.05,29.98,29.99,26400.0,26.5305,26.557,26.4951,26.504,26400.0
2009-05-05 12:00:00,29.99,30.01,29.9,29.9,32600.0,26.504,26.5217,26.4244,26.4244,32600.0
2009-05-05 12:05:00,29.91,29.91,29.86,29.88,17300.0,26.4333,26.4333,26.3891,26.4068,17300.0
2009-05-05 12:10:00,29.89,29.9,29.89,29.9,22700.0,26.4156,26.4244,26.4156,26.4244,22700.0
2009-05-05 12:15:00,29.9,29.92,29.89,29.91,10600.0,26.4244,26.4421,26.4156,26.4333,10600.0
2009-05-05 12:20:00,29.89,29.92,29.84,29.85,29700.0,26.4156,26.4421,26.3714,26.3803,29700.0
2009-05-05 12:25:00,29.84,29.87,29.83,29.87,14800.0,26.3714,26.3979,26.3626,26.3979,14800.0
2009-05-05 12:30:00,29.87,29.91,29.87,29.89,29500.0,26.3979,26.4333,26.3979,26.4156,29500.0
2009-05-05 12:35:00,29.89,29.9,29.84,29.87,39800.0,26.4156,26.4244,26.3714,26.3979,39800.0
2009-05-05 12:40:00,29.87,29.87,29.79,29.8,19900.0,26.3979,26.3979,26.3272,26.3361,19900.0
2009-05-05 12:45:00,29.8,29.81,29.74,29.76,50200.0,26.3361,26.3449,26.283,26.3007,50200.0
2009-05-05 12:50:00,29.78,29.79,29.74,29.76,42100.0,26.3184,26.3272,26.283,26.3007,42100.0
2009-05-05 12:55:00,29.75,29.84,29.75,29.84,25900.0,26.2919,26.3714,26.2919,26.3714,25900.0
2009-05-05 13:00:00,29.84,29.85,29.76,29.76,29500.0,26.3714,26.3803,26.3007,26.3007,29500.0
2009-05-05 13:05:00,29.75,29.78,29.7,29.74,40000.0,26.2919,26.3184,26.2477,26.283,40000.0
2009-05-05 13:10:00,29.74,29.79,29.71,29.75,33900.0,26.283,26.3272,26.2565,26.2919,33900.0
2009-05-05 13:15:00,29.74,29.83,29.73,29.82,25600.0,26.283,26.3626,26.2742,26.3537,25600.0
2009-05-05 13:20:00,29.82,29.84,29.81,29.83,23000.0,26.3537,26.3714,26.3449,26.3626,23000.0
2009-05-05 13:25:00,29.84,29.97,29.83,29.93,43600.0,26.3714,26.4863,26.3626,26.451,43600.0
2009-05-05 13:30:00,29.93,29.97,29.93,29.96,33400.0,26.451,26.4863,26.451,26.4775,33400.0
2009-05-05 13:35:00,29.96,29.97,29.92,29.95,30800.0,26.4775,26.4863,26.4421,26.4686,30800.0
2009-05-05 13:40:00,29.96,30.01,29.95,30.0,21600.0,26.4775,26.5217,26.4686,26.5128,21600.0
2009-05-05 13:45:00,30.0,30.03,29.98,29.99,28300.0,26.5128,26.5393,26.4951,26.504,28300.0
2009-05-05 13:50:00,30.0,30.01,29.96,29.98,29100.0,26.5128,26.5217,26.4775,26.4951,29100.0
2009-05-05 13:55:00,29.98,29.98,29.96,29.98,41800.0,26.4951,26.4951,26.4775,26.4951,41800.0
2009-05-05 14:00:00,29.98,29.98,29.89,29.89,20300.0,26.4951,26.4951,26.4156,26.4156,20300.0
2009-05-05 14:05:00,29.88,29.88,29.8,29.81,19000.0,26.4068,26.4068,26.3361,26.3449,19000.0
2009-05-05 14:10:00,29.8,29.8,29.64,29.65,44900.0,26.3361,26.3361,26.1947,26.2035,44900.0
2009-05-05 14:15:00,29.64,29.65,29.6,29.61,30000.0,26.1947,26.2035,26.1593,26.1681,30000.0
2009-05-05 14:20:00,29.61,29.62,29.55,29.55,46000.0,26.1681,26.177,26.1151,26.1151,46000.0
2009-05-05 14:25:00,29.55,29.56,29.49,29.5,68500.0,26.1151,26.124,26.0621,26.0709,68500.0
2009-05-05 14:30:00,29.5,29.53,29.44,29.45,70600.0,26.0709,26.0974,26.0179,26.0267,70600.0
2009-05-05 14:35:00,29.46,29.46,29.38,29.38,71700.0,26.0356,26.0356,25.9649,25.9649,71700.0
2009-05-05 14:40:00,29.39,29.41,29.38,29.4,42600.0,25.9737,25.9914,25.9649,25.9826,42600.0
2009-05-05 14:45:00,29.4,29.45,29.39,29.42,56000.0,25.9826,26.0267,25.9737,26.0002,56000.0
2009-05-05 14:50:00,29.43,29.59,29.43,29.49,45800.0,26.0091,26.1505,26.0091,26.0621,45800.0
2009-05-05 14:55:00,29.49,29.57,29.49,29.5,36600.0,26.0621,26.1328,26.0621,26.0709,36600.0
2009-05-05 15:00:00,29.51,29.54,29.46,29.48,40600.0,26.0798,26.1063,26.0356,26.0533,40600.0
2009-05-05 15:05:00,29.5,29.57,29.48,29.55,45800.0,26.0709,26.1328,26.0533,26.1151,45800.0
2009-05-05 15:10:00,29.54,29.61,29.52,29.61,32900.0,26.1063,26.1681,26.0886,26.1681,32900.0
2009-05-05 15:15:00,29.61,29.62,29.53,29.54,34700.0,26.1681,26.177,26.0974,26.1063,34700.0
2009-05-05 15:20:00,29.55,29.61,29.51,29.51,46600.0,26.1151,26.1681,26.0798,26.0798,46600.0
2009-05-05 15:25:00,29.54,29.62,29.5,29.56,35500.0,26.1063,26.177,26.0709,26.124,35500.0
2009-05-05 15:30:00,29.56,29.64,29.55,29.59,46900.0,26.124,26.1947,26.1151,26.1505,46900.0
2009-05-05 15:35:00,29.58,29.64,29.54,29.62,82400.0,26.1416,26.1947,26.1063,26.177,82400.0
2009-05-05 15:40:00,29.62,29.7,29.61,29.62,42200.0,26.177,26.2477,26.1681,26.177,42200.0
2009-05-05 15:45:00,29.63,29.68,29.58,29.67,46700.0,26.1858,26.23,26.1416,26.2212,46700.0
2009-05-05 15:50:00,29.68,29.69,29.58,29.62,64500.0,26.23,26.2388,26.1416,26.177,64500.0
2009-05-05 15:55:00,29.64,29.66,29.53,29.61,160100.0,26.1947,26.2123,26.0974,26.1681,160100.0
2009-05-06 09:30:00,29.74,29.92,29.35,29.45,44300.0,26.283,26.4421,25.9384,26.0267,44300.0
2009-05-06 09:35:00,29.45,29.56,29.17,29.38,79800.0,26.0267,26.124,25.7793,25.9649,79800.0
2009-05-06 09:40:00,29.41,29.89,29.38,29.88,54700.0,25.9914,26.4156,25.9649,26.4068,54700.0
2009-05-06 09:45:00,29.88,29.89,29.73,29.73,66500.0,26.4068,26.4156,26.2742,26.2742,66500.0
2009-05-06 09:50:00,29.74,29.76,29.55,29.55,59500.0,26.283,26.3007,26.1151,26.1151,59500.0
2009-05-06 09:55:00,29.5,29.61,29.36,29.52,41600.0,26.0709,26.1681,25.9472,26.0886,41600.0
2009-05-06 10:00:00,29.51,29.64,29.42,29.64,84900.0,26.0798,26.1947,26.0002,26.1947,84900.0
2009-05-06 10:05:00,29.64,29.81,29.64,29.78,54500.0,26.1947,26.3449,26.1947,26.3184,54500.0
2009-05-06 10:10:00,29.8,29.87,29.8,29.87,56900.0,26.3361,26.3979,26.3361,26.3979,56900.0
2009-05-06 10:15:00,29.86,29.92,29.82,29.82,40500.0,26.3891,26.4421,26.3537,26.3537,40500.0
2009-05-06 10:20:00,29.83,29.88,29.75,29.78,50900.0,26.3626,26.4068,26.2919,26.3184,50900.0
2009-05-06 10:25:00,29.78,29.79,29.56,29.56,27000.0,26.3184,26.3272,26.124,26.124,27000.0
2009-05-06 10:30:00,29.54,29.65,29.49,29.61,50500.0,26.1063,26.2035,26.0621,26.1681,50500.0
2009-05-06 10:35:00,29.61,29.61,29.46,29.5,38100.0,26.1681,26.1681,26.0356,26.0709,38100.0
2009-05-06 10:40:00,29.46,29.58,29.42,29.58,30200.0,26.0356,26.1416,26.0002,26.1416,30200.0
2009-05-06 10:45:00,29.57,29.63,29.54,29.61,34700.0,26.1328,26.1858,26.1063,26.1681,34700.0
2009-05-06 10:50:00,29.6,29.61,29.51,29.51,66800.0,26.1593,26.1681,26.0798,26.0798,66800.0
2009-05-06 10:55:00,29.52,29.65,29.48,29.52,32700.0,26.0886,26.2035,26.0533,26.0886,32700.0
2009-05-06 11:00:00,29.52,29.6,29.47,29.58,15900.0,26.0886,26.1593,26.0444,26.1416,15900.0
2009-05-06 11:05:00,29.56,29.57,29.47,29.49,7600.0,26.124,26.1328,26.0444,26.0621,7600.0
2009-05-06 11:10:00,29.49,29.57,29.49,29.54,14400.0,26.0621,26.1328,26.0621,26.1063,14400.0
2009-05-06 11:15:00,29.55,29.55,29.47,29.54,10600.0,26.1151,26.1151,26.0444,26.1063,10600.0
2009-05-06 11:20:00,29.55,29.56,29.48,29.49,9200.0,26.1151,26.124,26.0533,26.0621,9200.0
2009-05-06 11:25:00,29.49,29.51,29.44,29.51,16700.0,26.0621,26.0798,26.0179,26.0798,16700.0
2009-05-06 11:30:00,29.5,29.54,29.49,29.5,10200.0,26.0709,26.1063,26.0621,26.0709,10200.0
2009-05-06 11:35:00,29.51,29.54,29.48,29.49,17400.0,26.0798,26.1063,26.0533,26.0621,17400.0
2009-05-06 11:40:00,29.49,29.5,29.42,29.47,12200.0,26.0621,26.0709,26.0002,26.0444,12200.0
2009-05-06 11:45:00,29.49,29.53,29.47,29.51,8300.0,26.0621,26.0974,26.0444,26.0798,8300.0
2009-05-06 11:50:00,29.52,29.57,29.52,29.57,10500.0,26.0886,26.1328,26.0886,26.1328,10500.0
2009-05-06 11:55:00,29.57,29.7,29.57,29.7,25900.0,26.1328,26.2477,26.1328,26.2477,25900.0
2009-05-06 12:00:00,29.7,29.76,29.68,29.75,29800.0,26.2477,26.3007,26.23,26.2919,29800.0
2009-05-06 12:05:00,29.75,29.76,29.71,29.75,19400.0,26.2919,26.3007,26.2565,26.2919,19400.0
2009-05-06 12:10:00,29.76,29.8,29.73,29.78,51900.0,26.3007,26.3361,26.2742,26.3184,51900.0
2009-05-06 12:15:00,29.78,29.81,29.76,29.8,20500.0,26.3184,26.3449,26.3007,26.3361,20500.0
2009-05-06 12:20:00,29.8,29.81,29.77,29.8,24000.0,26.3361,26.3449,26.3095,26.3361,24000.0
2009-05-06 12:25:00,29.79,29.81,29.77,29.8,25800.0,26.3272,26.3449,26.3095,26.3361,25800.0
2009-05-06 12:30:00,29.8,29.8,29.75,29.8,25800.0,26.3361,26.3361,26.2919,26.3361,25800.0
2009-05-06 12:35:00,29.79,29.81,29.77,29.8,31200.0,26.3272,26.3449,26.3095,26.3361,31200.0
2009-05-06 12:40:00,29.8,29.81,29.75,29.75,20800.0,26.3361,26.3449,26.2919,26.2919,20800.0
2009-05-06 12:45:00,29.76,29.76,29.57,29.58,52100.0,26.3007,26.3007,26.1328,26.1416,52100.0
2009-05-06 12:50:00,29.56,29.59,29.5,29.58,36200.0,26.124,26.1505,26.0709,26.1416,36200.0
2009-05-06 12:55:00,29.58,29.65,29.56,29.64,21500.0,26.1416,26.2035,26.124,26.1947,21500.0
2009-05-06 13:00:00,29.63,29.65,29.56,29.63,28600.0,26.1858,26.2035,26.124,26.1858,28600.0
2009-05-06 13:05:00,29.62,29.64,29.53,29.57,32100.0,26.177,26.1947,26.0974,26.1328,32100.0
2009-05-06 13:10:00,29.58,29.59,29.5,29.52,33400.0,26.1416,26.1505,26.0709,26.0886,33400.0
2009-05-06 13:15:00,29.52,29.57,29.46,29.57,18100.0,26.0886,26.1328,26.0356,26.1328,18100.0
2009-05-06 13:20:00,29.57,29.65,29.57,29.62,26200.0,26.1328,26.2035,26.1328,26.177,26200.0
2009-05-06 13:25:00,29.63,29.68,29.61,29.65,32200.0,26.1858,26.23,26.1681,26.2035,32200.0
2009-05-06 13:30:00,29.65,29.7,29.62,29.65,34300.0,26.2035,26.2477,26.177,26.2035,34300.0
2009-05-06 13:35:00,29.66,29.72,29.64,29.7,51400.0,26.2123,26.2654,26.1947,26.2477,51400.0
2009-05-06 13:40:00,29.71,29.84,29.67,29.84,55400.0,26.2565,26.3714,26.2212,26.3714,55400.0
2009-05-06 13:45:00,29.85,29.9,29.84,29.87,35900.0,26.3803,26.4244,26.3714,26.3979,35900.0
2009-05-06 13:50:00,29.86,30.03,29.85,30.02,57000.0,26.3891,26.5393,26.3803,26.5305,57000.0
2009-05-06 13:55:00,30.02,30.1,30.0,30.1,31400.0,26.5305,26.6012,26.5128,26.6012,31400.0
2009-05-06 14:00:00,30.08,30.13,30.0,30.0,29500.0,26.5835,26.6277,26.5128,26.5128,29500.0
2009-05-06 14:05:00,30.0,30.04,29.98,30.0,16400.0,26.5128,26.5482,26.4951,26.5128,16400.0
2009-05-06 14:10:00,30.01,30.04,29.99,30.02,16600.0,26.5217,26.5482,26.504,26.5305,16600.0
2009-05-06 14:15:00,30.03,30.03,29.92,29.95,42400.0,26.5393,26.5393,26.4421,26.4686,42400.0
2009-05-06 14:20:00,29.95,29.99,29.87,29.99,41700.0,26.4686,26.504,26.3979,26.504,41700.0
2009-05-06 14:25:00,29.99,30.05,29.95,29.95,13400.0,26.504,26.557,26.4686,26.4686,13400.0
2009-05-06 14:30:00,29.96,30.01,29.94,29.95,15500.0,26.4775,26.5217,26.4598,26.4686,15500.0
2009-05-06 14:35:00,29.96,29.99,29.93,29.95,11600.0,26.4775,26.504,26.451,26.4686,11600.0
2009-05-06 14:40:00,29.95,29.97,29.9,29.91,36200.0,26.4686,26.4863,26.4244,26.4333,36200.0
2009-05-06 14:45:00,29.91,29.94,29.87,29.93,26400.0,26.4333,26.4598,26.3979,26.451,26400.0
2009-05-06 14:50:00,29.92,29.95,29.88,29.94,20500.0,26.4421,26.4686,26.4068,26.4598,20500.0
2009-05-06 14:55:00,29.96,29.97,29.88,29.94,23200.0,26.4775,26.4863,26.4068,26.4598,23200.0
2009-05-06 15:00:00,29.95,29.97,29.85,29.89,25200.0,26.4686,26.4863,26.3803,26.4156,25200.0
2009-05-06 15:05:00,29.88,29.9,29.85,29.89,16200.0,26.4068,26.4244,26.3803,26.4156,16200.0
2009-05-06 15:10:00,29.89,29.9,29.85,29.88,8800.0,26.4156,26.4244,26.3803,26.4068,8800.0
2009-05-06 15:15:00,29.87,29.91,29.84,29.85,16600.0,26.3979,26.4333,26.3714,26.3803,16600.0
2009-05-06 15:20:00,29.83,29.86,29.75,29.78,106900.0,26.3626,26.3891,26.2919,26.3184,106900.0
2009-05-06 15:25:00,29.78,29.83,29.71,29.76,44300.0,26.3184,26.3626,26.2565,26.3007,44300.0
2009-05-06 15:30:00,29.77,29.8,29.71,29.75,66200.0,26.3095,26.3361,26.2565,26.2919,66200.0
2009-05-06 15:35:00,29.75,29.77,29.61,29.71,40200.0,26.2919,26.3095,26.1681,26.2565,40200.0
2009-05-06 15:40:00,29.71,29.78,29.65,29.73,64600.0,26.2565,26.3184,26.2035,26.2742,64600.0
2009-05-06 15:45:00,29.74,29.75,29.6,29.71,67900.0,26.283,26.2919,26.1593,26.2565,67900.0
2009-05-06 15:50:00,29.7,29.74,29.55,29.57,72300.0,26.2477,26.283,26.1151,26.1328,72300.0
2009-05-06 15:55:00,29.57,29.84,29.57,29.78,87100.0,26.1328,26.3714,26.1328,26.3184,87100.0
2009-05-07 09:30:00,29.96,30.58,29.81,30.58,48600.0,26.4775,27.0254,26.3449,27.0254,48600.0
2009-05-07 09:35:00,30.6,30.99,30.34,30.95,184300.0,27.0431,27.3877,26.8133,27.3524,184300.0
2009-05-07 09:40:00,30.96,31.1,30.73,30.86,129400.0,27.3612,27.485,27.158,27.2728,129400.0
2009-05-07 09:45:00,30.89,30.96,30.5,30.5,139500.0,27.2994,27.3612,26.9547,26.9547,139500.0
2009-05-07 09:50:00,30.5,30.69,30.46,30.46,116200.0,26.9547,27.1226,26.9193,26.9193,116200.0
2009-05-07 09:55:00,30.46,30.81,30.45,30.78,74200.0,26.9193,27.2287,26.9105,27.2021,74200.0
2009-05-07 10:00:00,30.78,30.95,30.74,30.87,74000.0,27.2021,27.3524,27.1668,27.2817,74000.0
2009-05-07 10:05:00,30.88,30.95,30.66,30.84,128900.0,27.2905,27.3524,27.0961,27.2552,128900.0
2009-05-07 10:10:00,30.85,31.0,30.85,31.0,88600.0,27.264,27.3966,27.264,27.3966,88600.0
2009-05-07 10:15:00,31.0,31.32,30.97,31.25,90100.0,27.3966,27.6794,27.3701,27.6175,90100.0
2009-05-07 10:20:00,31.24,31.31,31.2,31.28,75100.0,27.6087,27.6705,27.5733,27.644,75100.0
2009-05-07 10:25:00,31.27,31.44,31.26,31.37,169000.0,27.6352,27.7854,27.6264,27.7236,169000.0
2009-05-07 10:30:00,31.39,31.65,31.33,31.64,140800.0,27.7412,27.971,27.6882,27.9622,140800.0
2009-05-07 10:35:00,31.63,31.89,31.63,31.78,163600.0,27.9533,28.1831,27.9533,28.0859,163600.0
2009-05-07 10:40:00,31.79,31.8,31.37,31.4,111700.0,28.0947,28.1036,27.7236,27.7501,111700.0
2009-05-07 10:45:00,31.41,31.47,31.32,31.4,96700.0,27.7589,27.8119,27.6794,27.7501,96700.0
2009-05-07 10:50:00,31.39,31.41,31.25,31.29,39100.0,27.7412,27.7589,27.6175,27.6529,39100.0
2009-05-07 10:55:00,31.28,31.29,31.16,31.27,24100.0,27.644,27.6529,27.538,27.6352,24100.0
2009-05-07 11:00:00,31.28,31.52,31.28,31.46,59300.0,27.644,27.8561,27.644,27.8031,59300.0
2009-05-07 11:05:00,31.47,31.68,31.47,31.64,70200.0,27.8119,27.9975,27.8119,27.9622,70200.0
2009-05-07 11:10:00,31.63,31.78,31.61,31.68,33600.0,27.9533,28.0859,27.9357,27.9975,33600.0
2009-05-07 11:15:00,31.68,31.78,31.67,31.73,44800.0,27.9975,28.0859,27.9887,28.0417,44800.0
2009-05-07 11:20:00,31.73,31.79,31.72,31.77,44400.0,28.0417,28.0947,28.0329,28.0771,44400.0
2009-05-07 11:25:00,31.77,31.8,31.75,31.78,79700.0,28.0771,28.1036,28.0594,28.0859,79700.0
2009-05-07 11:30:00,31.76,31.78,31.74,31.78,20600.0,28.0682,28.0859,28.0506,28.0859,20600.0
2009-05-07 11:35:00,31.78,31.9,31.76,31.85,28900.0,28.0859,28.192,28.0682,28.1478,28900.0
2009-05-07 11:40:00,31.85,31.87,31.75,31.79,33400.0,28.1478,28.1654,28.0594,28.0947,33400.0
2009-05-07 11:45:00,31.79,31.81,31.69,31.73,38300.0,28.0947,28.1124,28.0064,28.0417,38300.0
2009-05-07 11:50:00,31.71,31.88,31.71,31.85,52800.0,28.024,28.1743,28.024,28.1478,52800.0
2009-05-07 11:55:00,31.84,31.86,31.8,31.83,20900.0,28.1389,28.1566,28.1036,28.1301,20900.0
2009-05-07 12:00:00,31.83,31.95,31.79,31.86,41200.0,28.1301,28.2361,28.0947,28.1566,41200.0
2009-05-07 12:05:00,31.88,31.92,31.81,31.92,17400.0,28.1743,28.2096,28.1124,28.2096,17400.0
2009-05-07 12:10:00,31.92,31.99,31.91,31.95,30700.0,28.2096,28.2715,28.2008,28.2361,30700.0
2009-05-07 12:15:00,31.94,31.99,31.9,31.97,51700.0,28.2273,28.2715,28.192,28.2538,51700.0
2009-05-07 12:20:00,31.96,32.12,31.93,32.08,45700.0,28.245,28.3864,28.2185,28.351,45700.0
2009-05-07 12:25:00,32.06,32.07,31.97,32.06,28000.0,28.3334,28.3422,28.2538,28.3334,28000.0
2009-05-07 12:30:00,32.06,32.06,31.95,32.03,38500.0,28.3334,28.3334,28.2361,28.3068,38500.0
2009-05-07 12:35:00,32.01,32.15,31.97,32.12,28800.0,28.2892,28.4129,28.2538,28.3864,28800.0
2009-05-07 12:40:00,32.14,32.15,32.03,32.05,24600.0,28.4041,28.4129,28.3068,28.3245,24600.0
2009-05-07 12:45:00,32.05,32.09,32.03,32.07,24500.0,28.3245,28.3599,28.3068,28.3422,24500.0
2009-05-07 12:50:00,32.09,32.13,32.08,32.1,21700.0,28.3599,28.3952,28.351,28.3687,21700.0
2009-05-07 12:55:00,32.08,32.09,32.05,32.06,10800.0,28.351,28.3599,28.3245,28.3334,10800.0
2009-05-07 13:00:00,32.06,32.08,32.0,32.01,45500.0,28.3334,28.351,28.2803,28.2892,45500.0
2009-05-07 13:05:00,32.02,32.08,32.0,32.04,20600.0,28.298,28.351,28.2803,28.3157,20600.0
2009-05-07 13:10:00,32.04,32.05,32.0,32.0,24100.0,28.3157,28.3245,28.2803,28.2803,24100.0
2009-05-07 13:15:00,32.0,32.03,31.93,31.96,42000.0,28.2803,28.3068,28.2185,28.245,42000.0
2009-05-07 13:20:00,31.96,32.04,31.96,32.02,20600.0,28.245,28.3157,28.245,28.298,20600.0
2009-05-07 13:25:00,32.02,32.03,31.95,31.96,36100.0,28.298,28.3068,28.2361,28.245,36100.0
2009-05-07 13:30:00,31.98,32.04,31.95,31.97,37000.0,28.2627,28.3157,28.2361,28.2538,37000.0
2009-05-07 13:35:00,31.98,32.05,31.96,32.02,21200.0,28.2627,28.3245,28.245,28.298,21200.0
2009-05-07 13:40:00,32.02,32.02,31.95,31.97,32200.0,28.298,28.298,28.2361,28.2538,32200.0
2009-05-07 13:45:00,31.98,32.03,31.96,32.03,68200.0,28.2627,28.3068,28.245,28.3068,68200.0
2009-05-07 13:50:00,32.02,32.02,31.95,31.96,30700.0,28.298,28.298,28.2361,28.245,30700.0
2009-05-07 13:55:00,31.97,31.99,31.94,31.97,88500.0,28.2538,28.2715,28.2273,28.2538,88500.0
2009-05-07 14:00:00,31.98,31.98,31.95,31.97,79900.0,28.2627,28.2627,28.2361,28.2538,79900.0
2009-05-07 14:05:00,31.97,31.98,31.73,31.73,42600.0,28.2538,28.2627,28.0417,28.0417,42600.0
2009-05-07 14:10:00,31.72,31.72,31.5,31.52,24200.0,28.0329,28.0329,27.8385,27.8561,24200.0
2009-05-07 14:15:00,31.53,31.58,31.43,31.43,38500.0,27.865,27.9092,27.7766,27.7766,38500.0
2009-05-07 14:20:00,31.42,31.53,31.4,31.49,25000.0,27.7678,27.865,27.7501,27.8296,25000.0
2009-05-07 14:25:00,31.5,31.51,31.34,31.35,30100.0,27.8385,27.8473,27.6971,27.7059,30100.0
2009-05-07 14:30:00,31.36,31.36,31.27,31.3,54900.0,27.7147,27.7147,27.6352,27.6617,54900.0
2009-05-07 14:35:00,31.32,31.41,31.2,31.21,35300.0,27.6794,27.7589,27.5733,27.5822,35300.0
2009-05-07 14:40:00,31.21,31.26,31.19,31.19,20900.0,27.5822,27.6264,27.5645,27.5645,20900.0
2009-05-07 14:45:00,31.19,31.23,31.17,31.23,39000.0,27.5645,27.5998,27.5468,27.5998,39000.0
2009-05-07 14:50:00,31.23,31.25,31.1,31.12,63200.0,27.5998,27.6175,27.485,27.5026,63200.0
2009-05-07 14:55:00,31.1,31.18,31.06,31.08,62100.0,27.485,27.5557,27.4496,27.4673,62100.0
2009-05-07 15:00:00,31.08,31.16,31.03,31.06,71100.0,27.4673,27.538,27.4231,27.4496,71100.0
2009-05-07 15:05:00,31.08,31.08,30.93,30.98,85100.0,27.4673,27.4673,27.3347,27.3789,85100.0
2009-05-07 15:10:00,30.98,31.05,30.93,30.94,53700.0,27.3789,27.4408,27.3347,27.3435,53700.0
2009-05-07 15:15:00,30.93,31.0,30.89,30.95,65700.0,27.3347,27.3966,27.2994,27.3524,65700.0
2009-05-07 15:20:00,30.96,31.0,30.88,30.93,64300.0,27.3612,27.3966,27.2905,27.3347,64300.0
2009-05-07 15:25:00,30.93,30.96,30.86,30.93,57100.0,27.3347,27.3612,27.2728,27.3347,57100.0
2009-05-07 15:30:00,30.93,30.95,30.64,30.72,97300.0,27.3347,27.3524,27.0784,27.1491,97300.0
2009-05-07 15:35:00,30.72,30.89,30.69,30.88,64400.0,27.1491,27.2994,27.1226,27.2905,64400.0
2009-05-07 15:40:00,30.88,31.01,30.87,30.93,101300.0,27.2905,27.4054,27.2817,27.3347,101300.0
2009-05-07 15:45:00,30.94,31.05,30.94,30.99,50300.0,27.3435,27.4408,27.3435,27.3877,50300.0
2009-05-07 15:50:00,31.01,31.18,30.98,31.17,187500.0,27.4054,27.5557,27.3789,27.5468,187500.0
2009-05-07 15:55:00,31.17,31.18,30.98,31.03,112500.0,27.5468,27.5557,27.3789,27.4231,112500.0
2009-05-08 09:30:00,31.45,31.83,31.35,31.57,27900.0,27.7943,28.1301,27.7059,27.9003,27900.0
2009-05-08 09:35:00,31.63,31.75,31.55,31.68,75200.0,27.9533,28.0594,27.8826,27.9975,75200.0
2009-05-08 09:40:00,31.7,31.97,31.7,31.97,36200.0,28.0152,28.2538,28.0152,28.2538,36200.0
2009-05-08 09:45:00,31.98,32.31,31.97,32.23,60800.0,28.2627,28.5543,28.2538,28.4836,60800.0
2009-05-08 09:50:00,32.23,32.55,32.19,32.43,56500.0,28.4836,28.7664,28.4482,28.6604,56500.0
2009-05-08 09:55:00,32.43,32.55,32.25,32.35,93900.0,28.6604,28.7664,28.5013,28.5897,93900.0
2009-05-08 10:00:00,32.35,32.8,32.35,32.7,97800.0,28.5897,28.9873,28.5897,28.899,97800.0
2009-05-08 10:05:00,32.7,32.85,32.66,32.74,88800.0,28.899,29.0315,28.8636,28.9343,88800.0
2009-05-08 10:10:00,32.75,32.88,32.7,32.75,66400.0,28.9432,29.058,28.899,28.9432,66400.0
2009-05-08 10:15:00,32.74,32.74,32.5,32.72,52900.0,28.9343,28.9343,28.7222,28.9166,52900.0
2009-05-08 10:20:00,32.72,32.87,32.7,32.84,72700.0,28.9166,29.0492,28.899,29.0227,72700.0
2009-05-08 10:25:00,32.84,32.85,32.59,32.62,62000.0,29.0227,29.0315,28.8018,28.8283,62000.0
2009-05-08 10:30:00,32.62,32.73,32.52,32.57,50100.0,28.8283,28.9255,28.7399,28.7841,50100.0
2009-05-08 10:35:00,32.57,32.64,32.39,32.64,43700.0,28.7841,28.8459,28.625,28.8459,43700.0
2009-05-08 10:40:00,32.67,32.79,32.64,32.75,63100.0,28.8725,28.9785,28.8459,28.9432,63100.0
2009-05-08 10:45:00,32.76,32.82,32.7,32.75,52600.0,28.952,29.005,28.899,28.9432,52600.0
2009-05-08 10:50:00,32.75,32.77,32.7,32.76,60800.0,28.9432,28.9608,28.899,28.952,60800.0
2009-05-08 10:55:00,32.74,32.79,32.72,32.76,47500.0,28.9343,28.9785,28.9166,28.952,47500.0
2009-05-08 11:00:00,32.75,32.77,32.44,32.46,41100.0,28.9432,28.9608,28.6692,28.6869,41100.0
2009-05-08 11:05:00,32.47,32.51,32.26,32.29,23000.0,28.6957,28.7311,28.5101,28.5366,23000.0
2009-05-08 11:10:00,32.29,32.39,32.26,32.38,22700.0,28.5366,28.625,28.5101,28.6162,22700.0
2009-05-08 11:15:00,32.38,32.51,32.36,32.49,48500.0,28.6162,28.7311,28.5985,28.7134,48500.0
2009-05-08 11:20:00,32.48,32.49,32.42,32.45,36700.0,28.7045,28.7134,28.6515,28.678,36700.0
2009-05-08 11:25:00,32.46,32.54,32.45,32.52,29000.0,28.6869,28.7576,28.678,28.7399,29000.0
2009-05-08 11:30:00,32.51,32.53,32.42,32.43,27500.0,28.7311,28.7487,28.6515,28.6604,27500.0
2009-05-08 11:35:00,32.44,32.45,32.37,32.37,23100.0,28.6692,28.678,28.6073,28.6073,23100.0
2009-05-08 11:40:00,32.36,32.46,32.36,32.38,24100.0,28.5985,28.6869,28.5985,28.6162,24100.0
2009-05-08 11:45:00,32.39,32.47,32.35,32.44,21500.0,28.625,28.6957,28.5897,28.6692,21500.0
2009-05-08 11:50:00,32.45,32.49,32.44,32.46,21400.0,28.678,28.7134,28.6692,28.6869,21400.0
2009-05-08 11:55:00,32.46,32.55,32.46,32.52,24800.0,28.6869,28.7664,28.6869,28.7399,24800.0
2009-05-08 12:00:00,32.54,32.54,32.43,32.43,22700.0,28.7576,28.7576,28.6604,28.6604,22700.0
2009-05-08 12:05:00,32.46,32.53,32.43,32.5,21500.0,28.6869,28.7487,28.6604,28.7222,21500.0
2009-05-08 12:10:00,32.47,32.55,32.47,32.51,8700.0,28.6957,28.7664,28.6957,28.7311,8700.0
2009-05-08 12:15:00,32.54,32.57,32.46,32.5,19400.0,28.7576,28.7841,28.6869,28.7222,19400.0
2009-05-08 12:20:00,32.48,32.52,32.46,32.51,31200.0,28.7045,28.7399,28.6869,28.7311,31200.0
2009-05-08 12:25:00,32.51,32.56,32.5,32.53,13600.0,28.7311,28.7752,28.7222,28.7487,13600.0
2009-05-08 12:30:00,32.54,32.54,32.47,32.47,25400.0,28.7576,28.7576,28.6957,28.6957,25400.0
2009-05-08 12:35:00,32.47,32.48,32.44,32.44,36100.0,28.6957,28.7045,28.6692,28.6692,36100.0
2009-05-08 12:40:00,32.44,32.53,32.43,32.46,24500.0,28.6692,28.7487,28.6604,28.6869,24500.0
2009-05-08 12:45:00,32.45,32.46,32.35,32.36,11200.0,28.678,28.6869,28.5897,28.5985,11200.0
2009-05-08 12:50:00,32.36,32.44,32.36,32.39,19100.0,28.5985,28.6692,28.5985,28.625,19100.0
2009-05-08 12:55:00,32.39,32.52,32.39,32.5,20900.0,28.625,28.7399,28.625,28.7222,20900.0
2009-05-08 13:00:00,32.51,32.53,32.46,32.5,13800.0,28.7311,28.7487,28.6869,28.7222,13800.0
2009-05-08 13:05:00,32.51,32.53,32.47,32.52,22600.0,28.7311,28.7487,28.6957,28.7399,22600.0
2009-05-08 13:10:00,32.52,32.57,32.48,32.55,17900.0,28.7399,28.7841,28.7045,28.7664,17900.0
2009-05-08 13:15:00,32.55,32.56,32.48,32.52,15100.0,28.7664,28.7752,28.7045,28.7399,15100.0
2009-05-08 13:20:00,32.51,32.58,32.51,32.56,19100.0,28.7311,28.7929,28.7311,28.7752,19100.0
2009-05-08 13:25:00,32.55,32.57,32.45,32.48,28600.0,28.7664,28.7841,28.678,28.7045,28600.0
2009-05-08 13:30:00,32.5,32.52,32.45,32.46,36400.0,28.7222,28.7399,28.678,28.6869,36400.0
2009-05-08 13:35:00,32.46,32.48,32.44,32.46,30800.0,28.6869,28.7045,28.6692,28.6869,30800.0
2009-05-08 13:40:00,32.46,32.49,32.45,32.47,33000.0,28.6869,28.7134,28.678,28.6957,33000.0
2009-05-08 13:45:00,32.48,32.58,32.46,32.5,46900.0,28.7045,28.7929,28.6869,28.7222,46900.0
2009-05-08 13:50:00,32.51,32.51,32.44,32.49,19800.0,28.7311,28.7311,28.6692,28.7134,19800.0
2009-05-08 13:55:00,32.48,32.52,32.47,32.49,28100.0,28.7045,28.7399,28.6957,28.7134,28100.0
2009-05-08 14:00:00,32.5,32.55,32.48,32.49,32900.0,28.7222,28.7664,28.7045,28.7134,32900.0
2009-05-08 14:05:00,32.5,32.52,32.48,32.49,25700.0,28.7222,28.7399,28.7045,28.7134,25700.0
2009-05-08 14:10:00,32.5,32.54,32.49,32.51,19600.0,28.7222,28.7576,28.7134,28.7311,19600.0
2009-05-08 14:15:00,32.52,32.58,32.5,32.52,33900.0,28.7399,28.7929,28.7222,28.7399,33900.0
2009-05-08 14:20:00,32.53,32.58,32.5,32.56,22100.0,28.7487,28.7929,28.7222,28.7752,22100.0
2009-05-08 14:25:00,32.57,32.58,32.53,32.55,23600.0,28.7841,28.7929,28.7487,28.7664,23600.0
2009-05-08 14:30:00,32.55,32.62,32.55,32.59,21800.0,28.7664,28.8283,28.7664,28.8018,21800.0
2009-05-08 14:35:00,32.57,32.58,32.54,32.56,16900.0,28.7841,28.7929,28.7576,28.7752,16900.0
2009-05-08 14:40:00,32.56,32.59,32.54,32.58,31600.0,28.7752,28.8018,28.7576,28.7929,31600.0
2009-05-08 14:45:00,32.59,32.7,32.55,32.68,40100.0,28.8018,28.899,28.7664,28.8813,40100.0
2009-05-08 14:50:00,32.7,32.71,32.65,32.65,20100.0,28.899,28.9078,28.8548,28.8548,20100.0
2009-05-08 14:55:00,32.65,32.65,32.54,32.57,39100.0,28.8548,28.8548,28.7576,28.7841,39100.0
2009-05-08 15:00:00,32.58,32.61,32.51,32.54,34400.0,28.7929,28.8194,28.7311,28.7576,34400.0
2009-05-08 15:05:00,32.54,32.55,32.45,32.55,66600.0,28.7576,28.7664,28.678,28.7664,66600.0
2009-05-08 15:10:00,32.54,32.61,32.54,32.59,62200.0,28.7576,28.8194,28.7576,28.8018,62200.0
2009-05-08 15:15:00,32.59,32.63,32.52,32.54,67700.0,28.8018,28.8371,28.7399,28.7576,67700.0
2009-05-08 15:20:00,32.55,32.59,32.46,32.49,62700.0,28.7664,28.8018,28.6869,28.7134,62700.0
2009-05-08 15:25:00,32.5,32.55,32.46,32.5,48700.0,28.7222,28.7664,28.6869,28.7222,48700.0
2009-05-08 15:30:00,32.5,32.58,32.49,32.54,69500.0,28.7222,28.7929,28.7134,28.7576,69500.0
2009-05-08 15:35:00,32.54,32.57,32.51,32.57,69600.0,28.7576,28.7841,28.7311,28.7841,69600.0
2009-05-08 15:40:00,32.57,32.61,32.54,32.6,61000.0,28.7841,28.8194,28.7576,28.8106,61000.0
2009-05-08 15:45:00,32.61,32.65,32.51,32.52,80800.0,28.8194,28.8548,28.7311,28.7399,80800.0
2009-05-08 15:50:00,32.52,32.57,32.43,32.49,95900.0,28.7399,28.7841,28.6604,28.7134,95900.0
2009-05-08 15:55:00,32.5,32.61,32.48,32.61,87400.0,28.7222,28.8194,28.7045,28.8194,87400.0
2009-05-11 09:30:00,31.88,32.49,31.66,31.7,64100.0,28.1743,28.7134,27.9799,28.0152,64100.0
2009-05-11 09:35:00,31.69,32.32,31.66,32.04,42800.0,28.0064,28.5631,27.9799,28.3157,42800.0
2009-05-11 09:40:00,32.12,32.25,31.33,31.5,52400.0,28.3864,28.5013,27.6882,27.8385,52400.0
2009-05-11 09:45:00,31.47,31.84,31.25,31.51,75800.0,27.8119,28.1389,27.6175,27.8473,75800.0
2009-05-11 09:50:00,31.57,31.62,31.19,31.37,46300.0,27.9003,27.9445,27.5645,27.7236,46300.0
2009-05-11 09:55:00,31.39,31.43,31.3,31.43,37800.0,27.7412,27.7766,27.6617,27.7766,37800.0
2009-05-11 10:00:00,31.44,31.53,31.32,31.39,47400.0,27.7854,27.865,27.6794,27.7412,47400.0
2009-05-11 10:05:00,31.39,31.45,31.31,31.38,46400.0,27.7412,27.7943,27.6705,27.7324,46400.0
2009-05-11 10:10:00,31.4,31.4,31.19,31.21,35100.0,27.7501,27.7501,27.5645,27.5822,35100.0
2009-05-11 10:15:00,31.19,31.26,31.03,31.08,61100.0,27.5645,27.6264,27.4231,27.4673,61100.0
2009-05-11 10:20:00,31.05,31.07,30.87,30.92,59000.0,27.4408,27.4584,27.2817,27.3259,59000.0
2009-05-11 10:25:00,30.87,30.89,30.73,30.75,53700.0,27.2817,27.2994,27.158,27.1756,53700.0
2009-05-11 10:30:00,30.72,31.12,30.71,31.12,42800.0,27.1491,27.5026,27.1403,27.5026,42800.0
2009-05-11 10:35:00,31.08,31.17,31.03,31.03,27400.0,27.4673,27.5468,27.4231,27.4231,27400.0
2009-05-11 10:40:00,31.03,31.05,30.88,30.9,23500.0,27.4231,27.4408,27.2905,27.3082,23500.0
2009-05-11 10:45:00,30.89,30.96,30.82,30.84,19900.0,27.2994,27.3612,27.2375,27.2552,19900.0
2009-05-11 10:50:00,30.84,30.91,30.81,30.87,27700.0,27.2552,27.317,27.2287,27.2817,27700.0
2009-05-11 10:55:00,30.85,31.08,30.85,31.04,20600.0,27.264,27.4673,27.264,27.4319,20600.0
2009-05-11 11:00:00,31.02,31.05,30.98,31.0,19900.0,27.4143,27.4408,27.3789,27.3966,19900.0
2009-05-11 11:05:00,31.0,31.13,30.96,31.13,36300.0,27.3966,27.5115,27.3612,27.5115,36300.0
2009-05-11 11:10:00,31.11,31.21,31.09,31.19,20300.0,27.4938,27.5822,27.4761,27.5645,20300.0
2009-05-11 11:15:00,31.22,31.27,31.18,31.19,14500.0,27.591,27.6352,27.5557,27.5645,14500.0
2009-05-11 11:20:00,31.18,31.32,31.18,31.24,21500.0,27.5557,27.6794,27.5557,27.6087,21500.0
2009-05-11 11:25:00,31.24,31.25,31.22,31.23,15500.0,27.6087,27.6175,27.591,27.5998,15500.0
2009-05-11 11:30:00,31.24,31.25,31.16,31.16,24200.0,27.6087,27.6175,27.538,27.538,24200.0
2009-05-11 11:35:00,31.17,31.19,31.09,31.11,8200.0,27.5468,27.5645,27.4761,27.4938,8200.0
2009-05-11 11:40:00,31.1,31.2,31.09,31.16,21300.0,27.485,27.5733,27.4761,27.538,21300.0
2009-05-11 11:45:00,31.14,31.23,31.13,31.15,11300.0,27.5203,27.5998,27.5115,27.5291,11300.0
2009-05-11 11:50:00,31.13,31.2,31.11,31.19,12400.0,27.5115,27.5733,27.4938,27.5645,12400.0
2009-05-11 11:55:00,31.19,31.21,31.05,31.17,18800.0,27.5645,27.5822,27.4408,27.5468,18800.0
2009-05-11 12:00:00,31.13,31.13,31.05,31.13,14100.0,27.5115,27.5115,27.4408,27.5115,14100.0
2009-05-11 12:05:00,31.13,31.17,31.11,31.11,10300.0,27.5115,27.5468,27.4938,27.4938,10300.0
2009-05-11 12:10:00,31.1,31.12,31.06,31.12,10600.0,27.485,27.5026,27.4496,27.5026,10600.0
2009-05-11 12:15:00,31.11,31.14,31.08,31.1,19500.0,27.4938,27.5203,27.4673,27.485,19500.0
2009-05-11 12:20:00,31.13,31.17,31.04,31.07,23200.0,27.5115,27.5468,27.4319,27.4584,23200.0
2009-05-11 12:25:00,31.07,31.14,31.0,31.01,15600.0,27.4584,27.5203,27.3966,27.4054,15600.0
2009-05-11 12:30:00,31.01,31.03,30.97,30.98,11300.0,27.4054,27.4231,27.3701,27.3789,11300.0
2009-05-11 12:35:00,30.97,30.98,30.85,30.92,26800.0,27.3701,27.3789,27.264,27.3259,26800.0
2009-05-11 12:40:00,30.92,31.07,30.91,31.07,39400.0,27.3259,27.4584,27.317,27.4584,39400.0
2009-05-11 12:45:00,31.07,31.28,31.07,31.16,53600.0,27.4584,27.644,27.4584,27.538,53600.0
2009-05-11 12:50:00,31.17,31.18,31.09,31.17,12700.0,27.5468,27.5557,27.4761,27.5468,12700.0
2009-05-11 12:55:00,31.15,31.24,31.15,31.22,11800.0,27.5291,27.6087,27.5291,27.591,11800.0
2009-05-11 13:00:00,31.22,31.24,31.14,31.19,19900.0,27.591,27.6087,27.5203,27.5645,19900.0
2009-05-11 13:05:00,31.18,31.28,31.17,31.25,18100.0,27.5557,27.644,27.5468,27.6175,18100.0
2009-05-11 13:10:00,31.25,31.38,31.25,31.38,10900.0,27.6175,27.7324,27.6175,27.7324,10900.0
2009-05-11 13:15:00,31.39,31.45,31.38,31.42,17000.0,27.7412,27.7943,27.7324,27.7678,17000.0
2009-05-11 13:20:00,31.42,31.42,31.28,31.32,23400.0,27.7678,27.7678,27.644,27.6794,23400.0
2009-05-11 13:25:00,31.3,31.33,31.3,31.32,7700.0,27.6617,27.6882,27.6617,27.6794,7700.0
2009-05-11 13:30:00,31.31,31.38,31.3,31.32,14300.0,27.6705,27.7324,27.6617,27.6794,14300.0
2009-05-11 13:35:00,31.33,31.37,31.28,31.35,11600.0,27.6882,27.7236,27.644,27.7059,11600.0
2009-05-11 13:40:00,31.37,31.39,31.33,31.38,9500.0,27.7236,27.7412,27.6882,27.7324,9500.0
2009-05-11 13:45:00,31.39,31.41,31.36,31.37,12100.0,27.7412,27.7589,27.7147,27.7236,12100.0
2009-05-11 13:50:00,31.37,31.47,31.37,31.44,23200.0,27.7236,27.8119,27.7236,27.7854,23200.0
2009-05-11 13:55:00,31.43,31.46,31.33,31.35,11700.0,27.7766,27.8031,27.6882,27.7059,11700.0
2009-05-11 14:00:00,31.34,31.36,31.25,31.27,10900.0,27.6971,27.7147,27.6175,27.6352,10900.0
2009-05-11 14:05:00,31.27,31.33,31.26,31.27,24900.0,27.6352,27.6882,27.6264,27.6352,24900.0
2009-05-11 14:10:00,31.29,31.3,31.22,31.24,18400.0,27.6529,27.6617,27.591,27.6087,18400.0
2009-05-11 14:15:00,31.24,31.25,31.17,31.17,20100.0,27.6087,27.6175,27.5468,27.5468,20100.0
2009-05-11 14:20:00,31.18,31.19,31.13,31.19,24200.0,27.5557,27.5645,27.5115,27.5645,24200.0
2009-05-11 14:25:00,31.17,31.27,31.17,31.26,15100.0,27.5468,27.6352,27.5468,27.6264,15100.0
2009-05-11 14:30:00,31.27,31.36,31.25,31.32,14200.0,27.6352,27.7147,27.6175,27.6794,14200.0
2009-05-11 14:35:00,31.33,31.38,31.28,31.34,29200.0,27.6882,27.7324,27.644,27.6971,29200.0
2009-05-11 14:40:00,31.33,31.37,31.29,31.35,15500.0,27.6882,27.7236,27.6529,27.7059,15500.0
2009-05-11 14:45:00,31.35,31.47,31.32,31.47,16400.0,27.7059,27.8119,27.6794,27.8119,16400.0
2009-05-11 14:50:00,31.47,31.54,31.45,31.45,23100.0,27.8119,27.8738,27.7943,27.7943,23100.0
2009-05-11 14:55:00,31.45,31.54,31.43,31.48,36100.0,27.7943,27.8738,27.7766,27.8208,36100.0
2009-05-11 15:00:00,31.48,31.5,31.43,31.44,42900.0,27.8208,27.8385,27.7766,27.7854,42900.0
2009-05-11 15:05:00,31.44,31.47,31.41,31.44,21300.0,27.7854,27.8119,27.7589,27.7854,21300.0
2009-05-11 15:10:00,31.43,31.53,31.43,31.47,37600.0,27.7766,27.865,27.7766,27.8119,37600.0
2009-05-11 15:15:00,31.45,31.5,31.36,31.37,27100.0,27.7943,27.8385,27.7147,27.7236,27100.0
2009-05-11 15:20:00,31.37,31.39,31.26,31.27,26100.0,27.7236,27.7412,27.6264,27.6352,26100.0
2009-05-11 15:25:00,31.28,31.28,31.14,31.18,46600.0,27.644,27.644,27.5203,27.5557,46600.0
2009-05-11 15:30:00,31.18,31.22,31.04,31.08,52800.0,27.5557,27.591,27.4319,27.4673,52800.0
2009-05-11 15:35:00,31.07,31.1,31.03,31.05,43000.0,27.4584,27.485,27.4231,27.4408,43000.0
2009-05-11 15:40:00,31.04,31.19,31.04,31.15,65100.0,27.4319,27.5645,27.4319,27.5291,65100.0
2009-05-11 15:45:00,31.16,31.17,31.05,31.06,56500.0,27.538,27.5468,27.4408,27.4496,56500.0
2009-05-11 15:50:00,31.07,31.14,31.03,31.08,68500.0,27.4584,27.5203,27.4231,27.4673,68500.0
2009-05-11 15:55:00,31.1,31.14,31.02,31.06,85500.0,27.485,27.5203,27.4143,27.4496,85500.0
2009-05-12 09:30:00,30.98,30.98,30.11,30.22,103800.0,27.3789,27.3789,26.61,26.7072,103800.0
2009-05-12 09:35:00,30.22,30.38,30.17,30.35,56200.0,26.7072,26.8486,26.6631,26.8221,56200.0
2009-05-12 09:40:00,30.38,30.63,30.38,30.6,97500.0,26.8486,27.0696,26.8486,27.0431,97500.0
2009-05-12 09:45:00,30.6,31.03,30.59,31.0,70700.0,27.0431,27.4231,27.0342,27.3966,70700.0
2009-05-12 09:50:00,31.0,31.41,30.99,31.41,50100.0,27.3966,27.7589,27.3877,27.7589,50100.0
2009-05-12 09:55:00,31.41,31.76,31.27,31.29,125500.0,27.7589,28.0682,27.6352,27.6529,125500.0
2009-05-12 10:00:00,31.28,31.28,30.6,30.6,87700.0,27.644,27.644,27.0431,27.0431,87700.0
2009-05-12 10:05:00,30.65,30.65,30.38,30.4,61900.0,27.0873,27.0873,26.8486,26.8663,61900.0
2009-05-12 10:10:00,30.41,30.49,30.29,30.45,55800.0,26.8752,26.9459,26.7691,26.9105,55800.0
2009-05-12 10:15:00,30.45,30.58,30.38,30.55,41400.0,26.9105,27.0254,26.8486,26.9989,41400.0
2009-05-12 10:20:00,30.55,30.93,30.55,30.83,60800.0,26.9989,27.3347,26.9989,27.2463,60800.0
2009-05-12 10:25:00,30.85,30.93,30.78,30.91,38100.0,27.264,27.3347,27.2021,27.317,38100.0
2009-05-12 10:30:00,30.91,30.93,30.8,30.86,31000.0,27.317,27.3347,27.2198,27.2728,31000.0
2009-05-12 10:35:00,30.88,30.98,30.78,30.95,31600.0,27.2905,27.3789,27.2021,27.3524,31600.0
2009-05-12 10:40:00,30.95,30.96,30.9,30.95,23400.0,27.3524,27.3612,27.3082,27.3524,23400.0
2009-05-12 10:45:00,30.95,31.08,30.86,30.94,34400.0,27.3524,27.4673,27.2728,27.3435,34400.0
2009-05-12 10:50:00,30.93,30.95,30.81,30.86,29900.0,27.3347,27.3524,27.2287,27.2728,29900.0
2009-05-12 10:55:00,30.85,30.87,30.65,30.79,36200.0,27.264,27.2817,27.0873,27.211,36200.0
2009-05-12 11:00:00,30.81,30.81,30.7,30.73,22200.0,27.2287,27.2287,27.1314,27.158,22200.0
2009-05-12 11:05:00,30.72,30.75,30.46,30.49,45500.0,27.1491,27.1756,26.9193,26.9459,45500.0
2009-05-12 11:10:00,30.47,30.56,30.39,30.41,16200.0,26.9282,27.0077,26.8575,26.8752,16200.0
2009-05-12 11:15:00,30.43,30.52,30.42,30.43,43300.0,26.8928,26.9724,26.884,26.8928,43300.0
2009-05-12 11:20:00,30.46,30.46,30.3,30.32,29400.0,26.9193,26.9193,26.7779,26.7956,29400.0
2009-05-12 11:25:00,30.34,30.47,30.31,30.34,24400.0,26.8133,26.9282,26.7868,26.8133,24400.0
2009-05-12 11:30:00,30.36,30.36,30.22,30.26,35900.0,26.831,26.831,26.7072,26.7426,35900.0
2009-05-12 11:35:00,30.27,30.3,30.15,30.16,73000.0,26.7514,26.7779,26.6454,26.6542,73000.0
2009-05-12 11:40:00,30.16,30.17,30.11,30.15,30200.0,26.6542,26.6631,26.61,26.6454,30200.0
2009-05-12 11:45:00,30.15,30.15,30.03,30.06,64900.0,26.6454,26.6454,26.5393,26.5658,64900.0
2009-05-12 11:50:00,30.04,30.06,29.98,29.99,57500.0,26.5482,26.5658,26.4951,26.504,57500.0
2009-05-12 11:55:00,30.0,30.01,29.97,29.99,39200.0,26.5128,26.5217,26.4863,26.504,39200.0
2009-05-12 12:00:00,29.99,30.17,29.97,30.17,124400.0,26.504,26.6631,26.4863,26.6631,124400.0
2009-05-12 12:05:00,30.16,30.19,30.05,30.09,34900.0,26.6542,26.6807,26.557,26.5924,34900.0
2009-05-12 12:10:00,30.09,30.12,30.07,30.11,24600.0,26.5924,26.6189,26.5747,26.61,24600.0
2009-05-12 12:15:00,30.07,30.17,30.07,30.15,33200.0,26.5747,26.6631,26.5747,26.6454,33200.0
2009-05-12 12:20:00,30.17,30.26,30.16,30.26,45900.0,26.6631,26.7426,26.6542,26.7426,45900.0
2009-05-12 12:25:00,30.25,30.3,30.23,30.25,32600.0,26.7338,26.7779,26.7161,26.7338,32600.0
2009-05-12 12:30:00,30.25,30.36,30.19,30.34,56500.0,26.7338,26.831,26.6807,26.8133,56500.0
2009-05-12 12:35:00,30.35,30.38,30.34,30.36,21000.0,26.8221,26.8486,26.8133,26.831,21000.0
2009-05-12 12:40:00,30.38,30.39,30.36,30.36,10000.0,26.8486,26.8575,26.831,26.831,10000.0
2009-05-12 12:45:00,30.38,30.49,30.37,30.49,18300.0,26.8486,26.9459,26.8398,26.9459,18300.0
2009-05-12 12:50:00,30.48,30.53,30.47,30.51,17200.0,26.937,26.9812,26.9282,26.9635,17200.0
2009-05-12 12:55:00,30.51,30.51,30.34,30.35,39200.0,26.9635,26.9635,26.8133,26.8221,39200.0
2009-05-12 13:00:00,30.37,30.41,30.35,30.36,13000.0,26.8398,26.8752,26.8221,26.831,13000.0
2009-05-12 13:05:00,30.4,30.41,30.38,30.38,16800.0,26.8663,26.8752,26.8486,26.8486,16800.0
2009-05-12 13:10:00,30.4,30.42,30.38,30.38,29400.0,26.8663,26.884,26.8486,26.8486,29400.0
2009-05-12 13:15:00,30.38,30.4,30.33,30.35,11200.0,26.8486,26.8663,26.8045,26.8221,11200.0
2009-05-12 13:20:00,30.33,30.35,30.28,30.29,20100.0,26.8045,26.8221,26.7603,26.7691,20100.0
2009-05-12 13:25:00,30.3,30.3,30.23,30.27,16100.0,26.7779,26.7779,26.7161,26.7514,16100.0
2009-05-12 13:30:00,30.29,30.3,30.25,30.27,18000.0,26.7691,26.7779,26.7338,26.7514,18000.0
2009-05-12 13:35:00,30.27,30.4,30.26,30.36,21900.0,26.7514,26.8663,26.7426,26.831,21900.0
2009-05-12 13:40:00,30.36,30.37,30.34,30.36,11200.0,26.831,26.8398,26.8133,26.831,11200.0
2009-05-12 13:45:00,30.37,30.4,30.35,30.36,19900.0,26.8398,26.8663,26.8221,26.831,19900.0
2009-05-12 13:50:00,30.36,30.39,30.34,30.36,9100.0,26.831,26.8575,26.8133,26.831,9100.0
2009-05-12 13:55:00,30.35,30.38,30.33,30.35,11000.0,26.8221,26.8486,26.8045,26.8221,11000.0
2009-05-12 14:00:00,30.33,30.39,30.29,30.35,15400.0,26.8045,26.8575,26.7691,26.8221,15400.0
2009-05-12 14:05:00,30.35,30.4,30.34,30.38,11900.0,26.8221,26.8663,26.8133,26.8486,11900.0
2009-05-12 14:10:00,30.4,30.4,30.33,30.36,11200.0,26.8663,26.8663,26.8045,26.831,11200.0
2009-05-12 14:15:00,30.35,30.36,30.34,30.35,15300.0,26.8221,26.831,26.8133,26.8221,15300.0
2009-05-12 14:20:00,30.36,30.41,30.34,30.38,21400.0,26.831,26.8752,26.8133,26.8486,21400.0
2009-05-12 14:25:00,30.38,30.38,30.33,30.36,22100.0,26.8486,26.8486,26.8045,26.831,22100.0
2009-05-12 14:30:00,30.35,30.38,30.33,30.35,27100.0,26.8221,26.8486,26.8045,26.8221,27100.0
2009-05-12 14:35:00,30.35,30.44,30.32,30.41,16000.0,26.8221,26.9017,26.7956,26.8752,16000.0
2009-05-12 14:40:00,30.45,30.53,30.43,30.53,18000.0,26.9105,26.9812,26.8928,26.9812,18000.0
2009-05-12 14:45:00,30.52,30.55,30.48,30.55,33400.0,26.9724,26.9989,26.937,26.9989,33400.0
2009-05-12 14:50:00,30.54,30.67,30.54,30.65,39800.0,26.99,27.1049,26.99,27.0873,39800.0
2009-05-12 14:55:00,30.65,30.8,30.64,30.78,43800.0,27.0873,27.2198,27.0784,27.2021,43800.0
2009-05-12 15:00:00,30.78,30.99,30.77,30.93,73300.0,27.2021,27.3877,27.1933,27.3347,73300.0
2009-05-12 15:05:00,30.94,31.0,30.91,30.96,28900.0,27.3435,27.3966,27.317,27.3612,28900.0
2009-05-12 15:10:00,30.94,31.0,30.9,30.98,44800.0,27.3435,27.3966,27.3082,27.3789,44800.0
2009-05-12 15:15:00,30.98,31.0,30.93,30.97,30500.0,27.3789,27.3966,27.3347,27.3701,30500.0
2009-05-12 15:20:00,30.97,31.09,30.9,31.06,38800.0,27.3701,27.4761,27.3082,27.4496,38800.0
2009-05-12 15:25:00,31.05,31.2,31.05,31.05,40700.0,27.4408,27.5733,27.4408,27.4408,40700.0
2009-05-12 15:30:00,31.04,31.08,30.97,31.04,41900.0,27.4319,27.4673,27.3701,27.4319,41900.0
2009-05-12 15:35:00,31.03,31.1,31.0,31.05,50300.0,27.4231,27.485,27.3966,27.4408,50300.0
2009-05-12 15:40:00,31.05,31.1,31.01,31.04,42600.0,27.4408,27.485,27.4054,27.4319,42600.0
2009-05-12 15:45:00,31.03,31.1,31.01,31.06,40900.0,27.4231,27.485,27.4054,27.4496,40900.0
2009-05-12 15:50:00,31.07,31.14,31.03,31.03,92600.0,27.4584,27.5203,27.4231,27.4231,92600.0
2009-05-12 15:55:00,31.03,31.06,30.95,30.99,83000.0,27.4231,27.4496,27.3524,27.3877,83000.0
2009-05-13 09:30:00,30.58,30.91,30.18,30.91,60900.0,27.0254,27.317,26.6719,27.317,60900.0
2009-05-13 09:35:00,30.91,31.25,30.83,31.24,112500.0,27.317,27.6175,27.2463,27.6087,112500.0
2009-05-13 09:40:00,31.24,31.4,31.02,31.07,87700.0,27.6087,27.7501,27.4143,27.4584,87700.0
2009-05-13 09:45:00,31.08,31.16,30.84,30.91,79100.0,27.4673,27.538,27.2552,27.317,79100.0
2009-05-13 09:50:00,30.93,30.96,30.64,30.94,62600.0,27.3347,27.3612,27.0784,27.3435,62600.0
2009-05-13 09:55:00,30.94,31.1,30.87,31.02,40800.0,27.3435,27.485,27.2817,27.4143,40800.0
2009-05-13 10:00:00,31.05,31.12,30.89,30.95,32700.0,27.4408,27.5026,27.2994,27.3524,32700.0
2009-05-13 10:05:00,30.96,31.24,30.95,31.19,30100.0,27.3612,27.6087,27.3524,27.5645,30100.0
2009-05-13 10:10:00,31.17,31.26,31.14,31.18,26500.0,27.5468,27.6264,27.5203,27.5557,26500.0
2009-05-13 10:15:00,31.18,31.26,31.14,31.18,49100.0,27.5557,27.6264,27.5203,27.5557,49100.0
2009-05-13 10:20:00,31.18,31.51,31.15,31.42,93100.0,27.5557,27.8473,27.5291,27.7678,93100.0
2009-05-13 10:25:00,31.41,31.43,31.29,31.42,36800.0,27.7589,27.7766,27.6529,27.7678,36800.0
2009-05-13 10:30:00,31.43,31.49,31.37,31.46,69800.0,27.7766,27.8296,27.7236,27.8031,69800.0
2009-05-13 10:35:00,31.46,31.6,31.44,31.51,56500.0,27.8031,27.9268,27.7854,27.8473,56500.0
2009-05-13 10:40:00,31.51,31.52,31.34,31.42,36300.0,27.8473,27.8561,27.6971,27.7678,36300.0
2009-05-13 10:45:00,31.4,31.41,31.2,31.33,33800.0,27.7501,27.7589,27.5733,27.6882,33800.0
2009-05-13 10:50:00,31.34,31.43,31.25,31.26,49600.0,27.6971,27.7766,27.6175,27.6264,49600.0
2009-05-13 10:55:00,31.26,31.35,31.23,31.3,34700.0,27.6264,27.7059,27.5998,27.6617,34700.0
2009-05-13 11:00:00,31.3,31.36,31.24,31.33,35800.0,27.6617,27.7147,27.6087,27.6882,35800.0
2009-05-13 11:05:00,31.33,31.4,31.23,31.39,27900.0,27.6882,27.7501,27.5998,27.7412,27900.0
2009-05-13 11:10:00,31.36,31.59,31.36,31.52,30400.0,27.7147,27.918,27.7147,27.8561,30400.0
2009-05-13 11:15:00,31.52,31.54,31.43,31.5,19300.0,27.8561,27.8738,27.7766,27.8385,19300.0
2009-05-13 11:20:00,31.51,31.63,31.5,31.63,30100.0,27.8473,27.9533,27.8385,27.9533,30100.0
2009-05-13 11:25:00,31.64,31.76,31.63,31.74,40900.0,27.9622,28.0682,27.9533,28.0506,40900.0
2009-05-13 11:30:00,31.73,31.81,31.71,31.78,40100.0,28.0417,28.1124,28.024,28.0859,40100.0
2009-05-13 11:35:00,31.78,31.85,31.59,31.59,55400.0,28.0859,28.1478,27.918,27.918,55400.0
2009-05-13 11:40:00,31.6,31.64,31.48,31.48,31800.0,27.9268,27.9622,27.8208,27.8208,31800.0
2009-05-13 11:45:00,31.46,31.5,31.4,31.45,38500.0,27.8031,27.8385,27.7501,27.7943,38500.0
2009-05-13 11:50:00,31.46,31.46,31.31,31.37,20600.0,27.8031,27.8031,27.6705,27.7236,20600.0
2009-05-13 11:55:00,31.36,31.43,31.32,31.4,23400.0,27.7147,27.7766,27.6794,27.7501,23400.0
2009-05-13 12:00:00,31.38,31.46,31.3,31.31,30800.0,27.7324,27.8031,27.6617,27.6705,30800.0
2009-05-13 12:05:00,31.3,31.32,31.2,31.23,22000.0,27.6617,27.6794,27.5733,27.5998,22000.0
2009-05-13 12:10:00,31.23,31.27,31.2,31.26,42900.0,27.5998,27.6352,27.5733,27.6264,42900.0
2009-05-13 12:15:00,31.27,31.28,31.13,31.19,23500.0,27.6352,27.644,27.5115,27.5645,23500.0
2009-05-13 12:20:00,31.19,31.25,31.15,31.19,19100.0,27.5645,27.6175,27.5291,27.5645,19100.0
2009-05-13 12:25:00,31.18,31.18,31.1,31.11,13300.0,27.5557,27.5557,27.485,27.4938,13300.0
2009-05-13 12:30:00,31.1,31.1,30.98,31.03,45200.0,27.485,27.485,27.3789,27.4231,45200.0
2009-05-13 12:35:00,31.04,31.04,30.96,30.98,15600.0,27.4319,27.4319,27.3612,27.3789,15600.0
2009-05-13 12:40:00,30.98,30.99,30.95,30.95,17500.0,27.3789,27.3877,27.3524,27.3524,17500.0
2009-05-13 12:45:00,30.95,30.97,30.89,30.97,16500.0,27.3524,27.3701,27.2994,27.3701,16500.0
2009-05-13 12:50:00,30.96,31.02,30.83,30.88,22200.0,27.3612,27.4143,27.2463,27.2905,22200.0
2009-05-13 12:55:00,30.9,30.9,30.73,30.74,29300.0,27.3082,27.3082,27.158,27.1668,29300.0
2009-05-13 13:00:00,30.74,30.9,30.74,30.87,9100.0,27.1668,27.3082,27.1668,27.2817,9100.0
2009-05-13 13:05:00,30.88,30.88,30.67,30.7,26500.0,27.2905,27.2905,27.1049,27.1314,26500.0
2009-05-13 13:10:00,30.69,30.84,30.67,30.79,24100.0,27.1226,27.2552,27.1049,27.211,24100.0
2009-05-13 13:15:00,30.8,30.81,30.76,30.81,9300.0,27.2198,27.2287,27.1845,27.2287,9300.0
2009-05-13 13:20:00,30.8,30.82,30.77,30.8,17000.0,27.2198,27.2375,27.1933,27.2198,17000.0
2009-05-13 13:25:00,30.78,30.79,30.68,30.74,16300.0,27.2021,27.211,27.1138,27.1668,16300.0
2009-05-13 13:30:00,30.75,30.82,30.7,30.8,16800.0,27.1756,27.2375,27.1314,27.2198,16800.0
2009-05-13 13:35:00,30.8,30.85,30.77,30.81,11600.0,27.2198,27.264,27.1933,27.2287,11600.0
2009-05-13 13:40:00,30.8,30.8,30.71,30.75,14500.0,27.2198,27.2198,27.1403,27.1756,14500.0
2009-05-13 13:45:00,30.75,30.77,30.68,30.73,14300.0,27.1756,27.1933,27.1138,27.158,14300.0
2009-05-13 13:50:00,30.73,30.8,30.71,30.77,28100.0,27.158,27.2198,27.1403,27.1933,28100.0
2009-05-13 13:55:00,30.76,30.84,30.75,30.82,10600.0,27.1845,27.2552,27.1756,27.2375,10600.0
2009-05-13 14:00:00,30.83,30.84,30.65,30.67,15500.0,27.2463,27.2552,27.0873,27.1049,15500.0
2009-05-13 14:05:00,30.66,30.72,30.63,30.7,10800.0,27.0961,27.1491,27.0696,27.1314,10800.0
2009-05-13 14:10:00,30.69,30.69,30.63,30.66,17700.0,27.1226,27.1226,27.0696,27.0961,17700.0
2009-05-13 14:15:00,30.65,30.71,30.58,30.58,18100.0,27.0873,27.1403,27.0254,27.0254,18100.0
2009-05-13 14:20:00,30.6,30.61,30.55,30.59,13600.0,27.0431,27.0519,26.9989,27.0342,13600.0
2009-05-13 14:25:00,30.58,30.69,30.58,30.65,23600.0,27.0254,27.1226,27.0254,27.0873,23600.0
2009-05-13 14:30:00,30.65,30.67,30.59,30.65,14200.0,27.0873,27.1049,27.0342,27.0873,14200.0
2009-05-13 14:35:00,30.65,30.76,30.6,30.75,13800.0,27.0873,27.1845,27.0431,27.1756,13800.0
2009-05-13 14:40:00,30.75,30.84,30.68,30.84,22000.0,27.1756,27.2552,27.1138,27.2552,22000.0
2009-05-13 14:45:00,30.84,30.84,30.77,30.79,27200.0,27.2552,27.2552,27.1933,27.211,27200.0
2009-05-13 14:50:00,30.8,30.83,30.8,30.8,29400.0,27.2198,27.2463,27.2198,27.2198,29400.0
2009-05-13 14:55:00,30.8,30.83,30.71,30.73,44200.0,27.2198,27.2463,27.1403,27.158,44200.0
2009-05-13 15:00:00,30.74,30.78,30.64,30.65,28300.0,27.1668,27.2021,27.0784,27.0873,28300.0
2009-05-13 15:05:00,30.64,30.77,30.61,30.77,22900.0,27.0784,27.1933,27.0519,27.1933,22900.0
2009-05-13 15:10:00,30.76,30.77,30.71,30.76,20700.0,27.1845,27.1933,27.1403,27.1845,20700.0
2009-05-13 15:15:00,30.75,30.77,30.7,30.77,16300.0,27.1756,27.1933,27.1314,27.1933,16300.0
2009-05-13 15:20:00,30.79,30.82,30.68,30.81,73000.0,27.211,27.2375,27.1138,27.2287,73000.0
2009-05-13 15:25:00,30.81,30.82,30.75,30.77,25600.0,27.2287,27.2375,27.1756,27.1933,25600.0
2009-05-13 15:30:00,30.79,30.87,30.77,30.87,44300.0,27.211,27.2817,27.1933,27.2817,44300.0
2009-05-13 15:35:00,30.87,30.89,30.76,30.8,38200.0,27.2817,27.2994,27.1845,27.2198,38200.0
2009-05-13 15:40:00,30.81,30.88,30.72,30.8,38700.0,27.2287,27.2905,27.1491,27.2198,38700.0
2009-05-13 15:45:00,30.8,30.98,30.8,30.88,64300.0,27.2198,27.3789,27.2198,27.2905,64300.0
2009-05-13 15:50:00,30.88,30.88,30.7,30.75,72600.0,27.2905,27.2905,27.1314,27.1756,72600.0
2009-05-13 15:55:00,30.75,30.84,30.66,30.68,77700.0,27.1756,27.2552,27.0961,27.1138,77700.0
2009-05-14 09:30:00,30.64,31.24,30.22,30.59,60100.0,27.0784,27.6087,26.7072,27.0342,60100.0
2009-05-14 09:35:00,30.59,30.66,30.34,30.57,91900.0,27.0342,27.0961,26.8133,27.0166,91900.0
2009-05-14 09:40:00,30.55,30.87,30.55,30.85,34000.0,26.9989,27.2817,26.9989,27.264,34000.0
2009-05-14 09:45:00,30.87,31.05,30.87,30.94,53500.0,27.2817,27.4408,27.2817,27.3435,53500.0
2009-05-14 09:50:00,30.94,31.55,30.93,31.52,69100.0,27.3435,27.8826,27.3347,27.8561,69100.0
2009-05-14 09:55:00,31.52,31.7,31.41,31.49,72400.0,27.8561,28.0152,27.7589,27.8296,72400.0
2009-05-14 10:00:00,31.48,31.64,31.4,31.49,49000.0,27.8208,27.9622,27.7501,27.8296,49000.0
2009-05-14 10:05:00,31.47,31.56,31.44,31.51,28600.0,27.8119,27.8915,27.7854,27.8473,28600.0
2009-05-14 10:10:00,31.52,31.74,31.5,31.72,29900.0,27.8561,28.0506,27.8385,28.0329,29900.0
2009-05-14 10:15:00,31.74,31.76,31.6,31.62,27700.0,28.0506,28.0682,27.9268,27.9445,27700.0
2009-05-14 10:20:00,31.63,31.77,31.6,31.61,35900.0,27.9533,28.0771,27.9268,27.9357,35900.0
2009-05-14 10:25:00,31.64,31.67,31.55,31.63,21800.0,27.9622,27.9887,27.8826,27.9533,21800.0
2009-05-14 10:30:00,31.63,31.68,31.6,31.64,22700.0,27.9533,27.9975,27.9268,27.9622,22700.0
2009-05-14 10:35:00,31.64,31.65,31.55,31.55,25100.0,27.9622,27.971,27.8826,27.8826,25100.0
2009-05-14 10:40:00,31.56,31.6,31.47,31.5,24100.0,27.8915,27.9268,27.8119,27.8385,24100.0
2009-05-14 10:45:00,31.5,31.53,31.33,31.38,27300.0,27.8385,27.865,27.6882,27.7324,27300.0
2009-05-14 10:50:00,31.4,31.49,31.35,31.37,20500.0,27.7501,27.8296,27.7059,27.7236,20500.0
2009-05-14 10:55:00,31.35,31.52,31.35,31.52,16400.0,27.7059,27.8561,27.7059,27.8561,16400.0
2009-05-14 11:00:00,31.51,31.52,31.4,31.4,14600.0,27.8473,27.8561,27.7501,27.7501,14600.0
2009-05-14 11:05:00,31.42,31.42,31.31,31.38,41700.0,27.7678,27.7678,27.6705,27.7324,41700.0
2009-05-14 11:10:00,31.39,31.51,31.36,31.5,18400.0,27.7412,27.8473,27.7147,27.8385,18400.0
2009-05-14 11:15:00,31.49,31.59,31.44,31.46,25500.0,27.8296,27.918,27.7854,27.8031,25500.0
2009-05-14 11:20:00,31.45,31.51,31.39,31.4,23500.0,27.7943,27.8473,27.7412,27.7501,23500.0
2009-05-14 11:25:00,31.38,31.46,31.36,31.46,11900.0,27.7324,27.8031,27.7147,27.8031,11900.0
2009-05-14 11:30:00,31.46,31.52,31.45,31.5,17900.0,27.8031,27.8561,27.7943,27.8385,17900.0
2009-05-14 11:35:00,31.5,31.53,31.49,31.49,14100.0,27.8385,27.865,27.8296,27.8296,14100.0
2009-05-14 11:40:00,31.5,31.53,31.47,31.5,14500.0,27.8385,27.865,27.8119,27.8385,14500.0
2009-05-14 11:45:00,31.48,31.5,31.39,31.47,18300.0,27.8208,27.8385,27.7412,27.8119,18300.0
2009-05-14 11:50:00,31.48,31.48,31.34,31.37,21600.0,27.8208,27.8208,27.6971,27.7236,21600.0
2009-05-14 11:55:00,31.37,31.41,31.34,31.41,10900.0,27.7236,27.7589,27.6971,27.7589,10900.0
2009-05-14 12:00:00,31.43,31.46,31.34,31.37,21500.0,27.7766,27.8031,27.6971,27.7236,21500.0
2009-05-14 12:05:00,31.37,31.45,31.33,31.45,15800.0,27.7236,27.7943,27.6882,27.7943,15800.0
2009-05-14 12:10:00,31.45,31.51,31.43,31.46,13900.0,27.7943,27.8473,27.7766,27.8031,13900.0
2009-05-14 12:15:00,31.47,31.54,31.47,31.49,12800.0,27.8119,27.8738,27.8119,27.8296,12800.0
2009-05-14 12:20:00,31.48,31.56,31.48,31.56,13800.0,27.8208,27.8915,27.8208,27.8915,13800.0
2009-05-14 12:25:00,31.56,31.61,31.51,31.61,11800.0,27.8915,27.9357,27.8473,27.9357,11800.0
2009-05-14 12:30:00,31.61,31.7,31.61,31.69,22700.0,27.9357,28.0152,27.9357,28.0064,22700.0
2009-05-14 12:35:00,31.7,31.72,31.67,31.71,20100.0,28.0152,28.0329,27.9887,28.024,20100.0
2009-05-14 12:40:00,31.72,31.72,31.61,31.66,19800.0,28.0329,28.0329,27.9357,27.9799,19800.0
2009-05-14 12:45:00,31.66,31.66,31.61,31.66,10400.0,27.9799,27.9799,27.9357,27.9799,10400.0
2009-05-14 12:50:00,31.65,31.7,31.62,31.7,13300.0,27.971,28.0152,27.9445,28.0152,13300.0
2009-05-14 12:55:00,31.71,31.73,31.63,31.63,15000.0,28.024,28.0417,27.9533,27.9533,15000.0
2009-05-14 13:00:00,31.64,31.76,31.64,31.74,20100.0,27.9622,28.0682,27.9622,28.0506,20100.0
2009-05-14 13:05:00,31.73,31.76,31.7,31.73,15400.0,28.0417,28.0682,28.0152,28.0417,15400.0
2009-05-14 13:10:00,31.73,31.75,31.58,31.58,12900.0,28.0417,28.0594,27.9092,27.9092,12900.0
2009-05-14 13:15:00,31.59,31.67,31.59,31.65,17600.0,27.918,27.9887,27.918,27.971,17600.0
2009-05-14 13:20:00,31.65,31.72,31.65,31.72,12800.0,27.971,28.0329,27.971,28.0329,12800.0
2009-05-14 13:25:00,31.72,31.8,31.72,31.75,22000.0,28.0329,28.1036,28.0329,28.0594,22000.0
2009-05-14 13:30:00,31.75,31.78,31.73,31.75,10600.0,28.0594,28.0859,28.0417,28.0594,10600.0
2009-05-14 13:35:00,31.76,31.81,31.75,31.81,10500.0,28.0682,28.1124,28.0594,28.1124,10500.0
2009-05-14 13:40:00,31.81,31.83,31.77,31.78,10100.0,28.1124,28.1301,28.0771,28.0859,10100.0
2009-05-14 13:45:00,31.78,31.91,31.78,31.9,23200.0,28.0859,28.2008,28.0859,28.192,23200.0
2009-05-14 13:50:00,31.88,31.91,31.85,31.85,14200.0,28.1743,28.2008,28.1478,28.1478,14200.0
2009-05-14 13:55:00,31.86,31.87,31.77,31.79,13900.0,28.1566,28.1654,28.0771,28.0947,13900.0
2009-05-14 14:00:00,31.8,31.94,31.79,31.84,20400.0,28.1036,28.2273,28.0947,28.1389,20400.0
2009-05-14 14:05:00,31.85,31.85,31.82,31.82,12400.0,28.1478,28.1478,28.1213,28.1213,12400.0
2009-05-14 14:10:00,31.82,31.85,31.81,31.83,18300.0,28.1213,28.1478,28.1124,28.1301,18300.0
2009-05-14 14:15:00,31.83,31.86,31.83,31.84,17400.0,28.1301,28.1566,28.1301,28.1389,17400.0
2009-05-14 14:20:00,31.85,31.92,31.82,31.91,25500.0,28.1478,28.2096,28.1213,28.2008,25500.0
2009-05-14 14:25:00,31.92,32.19,31.86,31.96,177700.0,28.2096,28.4482,28.1566,28.245,177700.0
2009-05-14 14:30:00,31.95,32.06,31.93,32.01,19700.0,28.2361,28.3334,28.2185,28.2892,19700.0
2009-05-14 14:35:00,31.99,32.07,31.97,32.07,8200.0,28.2715,28.3422,28.2538,28.3422,8200.0
2009-05-14 14:40:00,32.06,32.12,32.02,32.1,23700.0,28.3334,28.3864,28.298,28.3687,23700.0
2009-05-14 14:45:00,32.1,32.1,32.0,32.02,21100.0,28.3687,28.3687,28.2803,28.298,21100.0
2009-05-14 14:50:00,32.03,32.04,32.01,32.01,15500.0,28.3068,28.3157,28.2892,28.2892,15500.0
2009-05-14 14:55:00,32.01,32.07,32.0,32.05,18900.0,28.2892,28.3422,28.2803,28.3245,18900.0
2009-05-14 15:00:00,32.06,32.1,31.96,31.99,18800.0,28.3334,28.3687,28.245,28.2715,18800.0
2009-05-14 15:05:00,31.99,31.99,31.9,31.91,25800.0,28.2715,28.2715,28.192,28.2008,25800.0
2009-05-14 15:10:00,31.91,31.92,31.85,31.86,18300.0,28.2008,28.2096,28.1478,28.1566,18300.0
2009-05-14 15:15:00,31.85,31.94,31.8,31.92,21100.0,28.1478,28.2273,28.1036,28.2096,21100.0
2009-05-14 15:20:00,31.92,31.92,31.84,31.84,16400.0,28.2096,28.2096,28.1389,28.1389,16400.0
2009-05-14 15:25:00,31.83,31.92,31.82,31.84,15900.0,28.1301,28.2096,28.1213,28.1389,15900.0
2009-05-14 15:30:00,31.82,31.82,31.74,31.76,34600.0,28.1213,28.1213,28.0506,28.0682,34600.0
2009-05-14 15:35:00,31.76,31.82,31.69,31.73,40100.0,28.0682,28.1213,28.0064,28.0417,40100.0
2009-05-14 15:40:00,31.74,31.85,31.71,31.74,59600.0,28.0506,28.1478,28.024,28.0506,59600.0
2009-05-14 15:45:00,31.74,31.83,31.71,31.79,42700.0,28.0506,28.1301,28.024,28.0947,42700.0
2009-05-14 15:50:00,31.8,31.85,31.73,31.73,40500.0,28.1036,28.1478,28.0417,28.0417,40500.0
2009-05-14 15:55:00,31.72,31.81,31.7,31.78,102200.0,28.0329,28.1124,28.0152,28.0859,102200.0
2009-05-15 09:30:00,32.03,32.03,31.47,31.53,147300.0,28.3068,28.3068,27.8119,27.865,147300.0
2009-05-15 09:35:00,31.56,31.85,31.41,31.55,97600.0,27.8915,28.1478,27.7589,27.8826,97600.0
2009-05-15 09:40:00,31.55,31.85,31.53,31.81,63200.0,27.8826,28.1478,27.865,28.1124,63200.0
2009-05-15 09:45:00,31.83,32.04,31.72,32.01,31400.0,28.1301,28.3157,28.0329,28.2892,31400.0
2009-05-15 09:50:00,32.01,32.46,31.95,32.43,102000.0,28.2892,28.6869,28.2361,28.6604,102000.0
2009-05-15 09:55:00,32.47,32.81,32.43,32.79,135700.0,28.6957,28.9962,28.6604,28.9785,135700.0
2009-05-15 10:00:00,32.8,32.95,32.75,32.86,133500.0,28.9873,29.1199,28.9432,29.0404,133500.0
2009-05-15 10:05:00,32.85,32.92,32.56,32.58,104500.0,29.0315,29.0934,28.7752,28.7929,104500.0
2009-05-15 10:10:00,32.57,32.66,32.34,32.44,139300.0,28.7841,28.8636,28.5808,28.6692,139300.0
2009-05-15 10:15:00,32.44,32.59,32.4,32.57,32100.0,28.6692,28.8018,28.6338,28.7841,32100.0
2009-05-15 10:20:00,32.57,32.58,32.31,32.41,25400.0,28.7841,28.7929,28.5543,28.6427,25400.0
2009-05-15 10:25:00,32.42,32.55,32.42,32.54,16800.0,28.6515,28.7664,28.6515,28.7576,16800.0
2009-05-15 10:30:00,32.54,32.92,32.5,32.89,49700.0,28.7576,29.0934,28.7222,29.0669,49700.0
2009-05-15 10:35:00,32.9,32.95,32.87,32.95,34000.0,29.0757,29.1199,29.0492,29.1199,34000.0
2009-05-15 10:40:00,32.95,32.99,32.83,32.86,52100.0,29.1199,29.1553,29.0139,29.0404,52100.0
2009-05-15 10:45:00,32.86,32.94,32.86,32.88,20200.0,29.0404,29.1111,29.0404,29.058,20200.0
2009-05-15 10:50:00,32.88,33.0,32.82,33.0,38500.0,29.058,29.1641,29.005,29.1641,38500.0
2009-05-15 10:55:00,33.0,33.07,32.9,32.99,65100.0,29.1641,29.226,29.0757,29.1553,65100.0
2009-05-15 11:00:00,32.99,33.1,32.98,33.01,28200.0,29.1553,29.2525,29.1464,29.1729,28200.0
2009-05-15 11:05:00,33.01,33.06,32.75,32.8,50800.0,29.1729,29.2171,28.9432,28.9873,50800.0
2009-05-15 11:10:00,32.81,32.85,32.73,32.83,23800.0,28.9962,29.0315,28.9255,29.0139,23800.0
2009-05-15 11:15:00,32.84,32.85,32.62,32.67,16600.0,29.0227,29.0315,28.8283,28.8725,16600.0
2009-05-15 11:20:00,32.65,32.65,32.45,32.52,36400.0,28.8548,28.8548,28.678,28.7399,36400.0
2009-05-15 11:25:00,32.51,32.51,32.41,32.42,18900.0,28.7311,28.7311,28.6427,28.6515,18900.0
2009-05-15 11:30:00,32.46,32.48,32.4,32.47,24200.0,28.6869,28.7045,28.6338,28.6957,24200.0
2009-05-15 11:35:00,32.48,32.49,32.28,32.28,37400.0,28.7045,28.7134,28.5278,28.5278,37400.0
2009-05-15 11:40:00,32.28,32.35,32.22,32.27,33600.0,28.5278,28.5897,28.4748,28.519,33600.0
2009-05-15 11:45:00,32.27,32.27,32.11,32.11,23800.0,28.519,28.519,28.3775,28.3775,23800.0
2009-05-15 11:50:00,32.11,32.11,31.96,32.01,35100.0,28.3775,28.3775,28.245,28.2892,35100.0
2009-05-15 11:55:00,32.02,32.08,31.99,31.99,26000.0,28.298,28.351,28.2715,28.2715,26000.0
2009-05-15 12:00:00,31.99,32.11,31.92,32.1,23900.0,28.2715,28.3775,28.2096,28.3687,23900.0
2009-05-15 12:05:00,32.1,32.17,32.07,32.07,13600.0,28.3687,28.4306,28.3422,28.3422,13600.0
2009-05-15 12:10:00,32.07,32.11,32.05,32.08,10200.0,28.3422,28.3775,28.3245,28.351,10200.0
2009-05-15 12:15:00,32.09,32.09,32.0,32.0,9100.0,28.3599,28.3599,28.2803,28.2803,9100.0
2009-05-15 12:20:00,32.0,32.05,32.0,32.02,5800.0,28.2803,28.3245,28.2803,28.298,5800.0
2009-05-15 12:25:00,32.05,32.07,31.92,32.0,33100.0,28.3245,28.3422,28.2096,28.2803,33100.0
2009-05-15 12:30:00,32.0,32.03,31.94,31.96,14600.0,28.2803,28.3068,28.2273,28.245,14600.0
2009-05-15 12:35:00,31.95,31.96,31.84,31.87,19000.0,28.2361,28.245,28.1389,28.1654,19000.0
2009-05-15 12:40:00,31.88,31.88,31.84,31.87,7100.0,28.1743,28.1743,28.1389,28.1654,7100.0
2009-05-15 12:45:00,31.87,31.93,31.86,31.87,29300.0,28.1654,28.2185,28.1566,28.1654,29300.0
2009-05-15 12:50:00,31.88,31.89,31.8,31.85,24900.0,28.1743,28.1831,28.1036,28.1478,24900.0
2009-05-15 12:55:00,31.84,31.84,31.73,31.78,15500.0,28.1389,28.1389,28.0417,28.0859,15500.0
2009-05-15 13:00:00,31.77,31.77,31.6,31.6,37100.0,28.0771,28.0771,27.9268,27.9268,37100.0
2009-05-15 13:05:00,31.62,31.68,31.61,31.61,29800.0,27.9445,27.9975,27.9357,27.9357,29800.0
2009-05-15 13:10:00,31.61,31.63,31.55,31.63,19000.0,27.9357,27.9533,27.8826,27.9533,19000.0
2009-05-15 13:15:00,31.63,31.71,31.63,31.66,35900.0,27.9533,28.024,27.9533,27.9799,35900.0
2009-05-15 13:20:00,31.66,31.67,31.6,31.64,26600.0,27.9799,27.9887,27.9268,27.9622,26600.0
2009-05-15 13:25:00,31.63,31.64,31.5,31.51,25400.0,27.9533,27.9622,27.8385,27.8473,25400.0
2009-05-15 13:30:00,31.51,31.53,31.5,31.5,11800.0,27.8473,27.865,27.8385,27.8385,11800.0
2009-05-15 13:35:00,31.51,31.51,31.41,31.42,31300.0,27.8473,27.8473,27.7589,27.7678,31300.0
2009-05-15 13:40:00,31.42,31.53,31.41,31.51,24800.0,27.7678,27.865,27.7589,27.8473,24800.0
2009-05-15 13:45:00,31.52,31.56,31.43,31.55,14800.0,27.8561,27.8915,27.7766,27.8826,14800.0
2009-05-15 13:50:00,31.55,31.56,31.52,31.56,17900.0,27.8826,27.8915,27.8561,27.8915,17900.0
2009-05-15 13:55:00,31.55,31.66,31.52,31.65,23600.0,27.8826,27.9799,27.8561,27.971,23600.0
2009-05-15 14:00:00,31.64,31.7,31.58,31.7,24300.0,27.9622,28.0152,27.9092,28.0152,24300.0
2009-05-15 14:05:00,31.69,31.74,31.61,31.71,24700.0,28.0064,28.0506,27.9357,28.024,24700.0
2009-05-15 14:10:00,31.72,31.74,31.66,31.7,11900.0,28.0329,28.0506,27.9799,28.0152,11900.0
2009-05-15 14:15:00,31.69,31.77,31.66,31.71,22900.0,28.0064,28.0771,27.9799,28.024,22900.0
2009-05-15 14:20:00,31.7,31.77,31.69,31.7,13100.0,28.0152,28.0771,28.0064,28.0152,13100.0
2009-05-15 14:25:00,31.71,31.71,31.58,31.6,14200.0,28.024,28.024,27.9092,27.9268,14200.0
2009-05-15 14:30:00,31.58,31.59,31.49,31.49,16500.0,27.9092,27.918,27.8296,27.8296,16500.0
2009-05-15 14:35:00,31.51,31.53,31.47,31.52,21600.0,27.8473,27.865,27.8119,27.8561,21600.0
2009-05-15 14:40:00,31.53,31.53,31.34,31.38,25000.0,27.865,27.865,27.6971,27.7324,25000.0
2009-05-15 14:45:00,31.36,31.45,31.35,31.43,13900.0,27.7147,27.7943,27.7059,27.7766,13900.0
2009-05-15 14:50:00,31.44,31.57,31.44,31.57,13500.0,27.7854,27.9003,27.7854,27.9003,13500.0
2009-05-15 14:55:00,31.57,31.57,31.49,31.52,11400.0,27.9003,27.9003,27.8296,27.8561,11400.0
2009-05-15 15:00:00,31.52,31.56,31.43,31.43,16000.0,27.8561,27.8915,27.7766,27.7766,16000.0
2009-05-15 15:05:00,31.43,31.48,31.37,31.42,18300.0,27.7766,27.8208,27.7236,27.7678,18300.0
2009-05-15 15:10:00,31.41,31.51,31.38,31.51,22000.0,27.7589,27.8473,27.7324,27.8473,22000.0
2009-05-15 15:15:00,31.49,31.54,31.43,31.45,39600.0,27.8296,27.8738,27.7766,27.7943,39600.0
2009-05-15 15:20:00,31.45,31.56,31.42,31.56,31500.0,27.7943,27.8915,27.7678,27.8915,31500.0
2009-05-15 15:25:00,31.59,31.66,31.55,31.64,34800.0,27.918,27.9799,27.8826,27.9622,34800.0
2009-05-15 15:30:00,31.64,31.66,31.5,31.56,37100.0,27.9622,27.9799,27.8385,27.8915,37100.0
2009-05-15 15:35:00,31.57,31.57,31.46,31.46,29000.0,27.9003,27.9003,27.8031,27.8031,29000.0
2009-05-15 15:40:00,31.46,31.64,31.44,31.59,58400.0,27.8031,27.9622,27.7854,27.918,58400.0
2009-05-15 15:45:00,31.59,31.64,31.54,31.61,65700.0,27.918,27.9622,27.8738,27.9357,65700.0
2009-05-15 15:50:00,31.61,31.64,31.57,31.6,71900.0,27.9357,27.9622,27.9003,27.9268,71900.0
2009-05-15 15:55:00,31.59,31.61,31.49,31.54,108400.0,27.918,27.9357,27.8296,27.8738,108400.0
2009-05-18 09:30:00,31.81,31.81,31.4,31.55,45200.0,28.1124,28.1124,27.7501,27.8826,45200.0
2009-05-18 09:35:00,31.56,31.58,31.14,31.29,75700.0,27.8915,27.9092,27.5203,27.6529,75700.0
2009-05-18 09:40:00,31.32,31.35,31.04,31.17,109900.0,27.6794,27.7059,27.4319,27.5468,109900.0
2009-05-18 09:45:00,31.19,31.2,31.0,31.06,55300.0,27.5645,27.5733,27.3966,27.4496,55300.0
2009-05-18 09:50:00,31.02,31.03,30.5,30.5,62500.0,27.4143,27.4231,26.9547,26.9547,62500.0
2009-05-18 09:55:00,30.51,30.53,30.33,30.47,150500.0,26.9635,26.9812,26.8045,26.9282,150500.0
2009-05-18 10:00:00,30.46,30.54,30.38,30.51,50800.0,26.9193,26.99,26.8486,26.9635,50800.0
2009-05-18 10:05:00,30.51,30.72,30.38,30.7,70700.0,26.9635,27.1491,26.8486,27.1314,70700.0
2009-05-18 10:10:00,30.74,30.78,30.4,30.54,51000.0,27.1668,27.2021,26.8663,26.99,51000.0
2009-05-18 10:15:00,30.55,30.63,30.42,30.62,40000.0,26.9989,27.0696,26.884,27.0607,40000.0
2009-05-18 10:20:00,30.63,30.63,30.56,30.6,83000.0,27.0696,27.0696,27.0077,27.0431,83000.0
2009-05-18 10:25:00,30.6,30.61,30.45,30.52,29300.0,27.0431,27.0519,26.9105,26.9724,29300.0
2009-05-18 10:30:00,30.54,30.59,30.38,30.4,39000.0,26.99,27.0342,26.8486,26.8663,39000.0
2009-05-18 10:35:00,30.41,30.42,30.31,30.4,68400.0,26.8752,26.884,26.7868,26.8663,68400.0
2009-05-18 10:40:00,30.38,30.42,30.31,30.35,64400.0,26.8486,26.884,26.7868,26.8221,64400.0
2009-05-18 10:45:00,30.35,30.53,30.31,30.53,59500.0,26.8221,26.9812,26.7868,26.9812,59500.0
2009-05-18 10:50:00,30.51,30.54,30.35,30.39,25800.0,26.9635,26.99,26.8221,26.8575,25800.0
2009-05-18 10:55:00,30.4,30.6,30.39,30.6,16800.0,26.8663,27.0431,26.8575,27.0431,16800.0
2009-05-18 11:00:00,30.6,30.68,30.6,30.64,22400.0,27.0431,27.1138,27.0431,27.0784,22400.0
2009-05-18 11:05:00,30.64,30.68,30.6,30.6,20900.0,27.0784,27.1138,27.0431,27.0431,20900.0
2009-05-18 11:10:00,30.6,30.68,30.57,30.67,12600.0,27.0431,27.1138,27.0166,27.1049,12600.0
2009-05-18 11:15:00,30.67,30.67,30.54,30.56,24200.0,27.1049,27.1049,26.99,27.0077,24200.0
2009-05-18 11:20:00,30.55,30.62,30.53,30.53,24200.0,26.9989,27.0607,26.9812,26.9812,24200.0
2009-05-18 11:25:00,30.53,30.56,30.46,30.54,13100.0,26.9812,27.0077,26.9193,26.99,13100.0
2009-05-18 11:30:00,30.55,30.73,30.55,30.66,24800.0,26.9989,27.158,26.9989,27.0961,24800.0
2009-05-18 11:35:00,30.69,30.69,30.52,30.54,14200.0,27.1226,27.1226,26.9724,26.99,14200.0
2009-05-18 11:40:00,30.53,30.64,30.51,30.6,10300.0,26.9812,27.0784,26.9635,27.0431,10300.0
2009-05-18 11:45:00,30.6,30.61,30.55,30.59,20700.0,27.0431,27.0519,26.9989,27.0342,20700.0
2009-05-18 11:50:00,30.58,30.68,30.58,30.66,21200.0,27.0254,27.1138,27.0254,27.0961,21200.0
2009-05-18 11:55:00,30.67,30.72,30.55,30.6,19800.0,27.1049,27.1491,26.9989,27.0431,19800.0
2009-05-18 12:00:00,30.6,30.66,30.6,30.6,12200.0,27.0431,27.0961,27.0431,27.0431,12200.0
2009-05-18 12:05:00,30.6,30.62,30.33,30.41,57300.0,27.0431,27.0607,26.8045,26.8752,57300.0
2009-05-18 12:10:00,30.4,30.4,30.17,30.33,118500.0,26.8663,26.8663,26.6631,26.8045,118500.0
2009-05-18 12:15:00,30.31,30.36,30.27,30.28,46100.0,26.7868,26.831,26.7514,26.7603,46100.0
2009-05-18 12:20:00,30.28,30.28,30.16,30.25,59900.0,26.7603,26.7603,26.6542,26.7338,59900.0
2009-05-18 12:25:00,30.24,30.3,30.23,30.3,29600.0,26.7249,26.7779,26.7161,26.7779,29600.0
2009-05-18 12:30:00,30.29,30.42,30.29,30.4,17300.0,26.7691,26.884,26.7691,26.8663,17300.0
2009-05-18 12:35:00,30.39,30.4,30.34,30.37,11500.0,26.8575,26.8663,26.8133,26.8398,11500.0
2009-05-18 12:40:00,30.37,30.42,30.34,30.42,12400.0,26.8398,26.884,26.8133,26.884,12400.0
2009-05-18 12:45:00,30.42,30.42,30.34,30.36,17100.0,26.884,26.884,26.8133,26.831,17100.0
2009-05-18 12:50:00,30.37,30.42,30.37,30.4,19100.0,26.8398,26.884,26.8398,26.8663,19100.0
2009-05-18 12:55:00,30.39,30.41,30.39,30.4,16600.0,26.8575,26.8752,26.8575,26.8663,16600.0
2009-05-18 13:00:00,30.4,30.42,30.34,30.42,20200.0,26.8663,26.884,26.8133,26.884,20200.0
2009-05-18 13:05:00,30.41,30.42,30.29,30.3,18600.0,26.8752,26.884,26.7691,26.7779,18600.0
2009-05-18 13:10:00,30.29,30.33,30.28,30.31,17100.0,26.7691,26.8045,26.7603,26.7868,17100.0
2009-05-18 13:15:00,30.3,30.32,30.22,30.26,40200.0,26.7779,26.7956,26.7072,26.7426,40200.0
2009-05-18 13:20:00,30.25,30.25,30.17,30.19,20400.0,26.7338,26.7338,26.6631,26.6807,20400.0
2009-05-18 13:25:00,30.2,30.25,30.17,30.22,31300.0,26.6896,26.7338,26.6631,26.7072,31300.0
2009-05-18 13:30:00,30.22,30.28,30.22,30.25,28000.0,26.7072,26.7603,26.7072,26.7338,28000.0
2009-05-18 13:35:00,30.26,30.33,30.23,30.32,27000.0,26.7426,26.8045,26.7161,26.7956,27000.0
2009-05-18 13:40:00,30.32,30.38,30.28,30.38,13600.0,26.7956,26.8486,26.7603,26.8486,13600.0
2009-05-18 13:45:00,30.38,30.53,30.38,30.5,41100.0,26.8486,26.9812,26.8486,26.9547,41100.0
2009-05-18 13:50:00,30.49,30.52,30.47,30.5,13500.0,26.9459,26.9724,26.9282,26.9547,13500.0
2009-05-18 13:55:00,30.5,30.5,30.43,30.43,16900.0,26.9547,26.9547,26.8928,26.8928,16900.0
2009-05-18 14:00:00,30.43,30.44,30.37,30.44,26900.0,26.8928,26.9017,26.8398,26.9017,26900.0
2009-05-18 14:05:00,30.44,30.47,30.39,30.43,14500.0,26.9017,26.9282,26.8575,26.8928,14500.0
2009-05-18 14:10:00,30.43,30.44,30.4,30.4,14700.0,26.8928,26.9017,26.8663,26.8663,14700.0
2009-05-18 14:15:00,30.41,30.6,30.41,30.51,36500.0,26.8752,27.0431,26.8752,26.9635,36500.0
2009-05-18 14:20:00,30.51,30.53,30.47,30.49,20600.0,26.9635,26.9812,26.9282,26.9459,20600.0
2009-05-18 14:25:00,30.49,30.58,30.44,30.53,20400.0,26.9459,27.0254,26.9017,26.9812,20400.0
2009-05-18 14:30:00,30.53,30.71,30.53,30.69,26500.0,26.9812,27.1403,26.9812,27.1226,26500.0
2009-05-18 14:35:00,30.69,30.83,30.65,30.83,39500.0,27.1226,27.2463,27.0873,27.2463,39500.0
2009-05-18 14:40:00,30.83,31.08,30.82,31.08,47000.0,27.2463,27.4673,27.2375,27.4673,47000.0
2009-05-18 14:45:00,31.09,31.2,31.06,31.13,56700.0,27.4761,27.5733,27.4496,27.5115,56700.0
2009-05-18 14:50:00,31.12,31.2,31.09,31.1,24500.0,27.5026,27.5733,27.4761,27.485,24500.0
2009-05-18 14:55:00,31.1,31.25,31.09,31.2,45000.0,27.485,27.6175,27.4761,27.5733,45000.0
2009-05-18 15:00:00,31.19,31.19,31.08,31.1,85200.0,27.5645,27.5645,27.4673,27.485,85200.0
2009-05-18 15:05:00,31.1,31.1,31.09,31.1,33300.0,27.485,27.485,27.4761,27.485,33300.0
2009-05-18 15:10:00,31.09,31.16,31.07,31.13,87000.0,27.4761,27.538,27.4584,27.5115,87000.0
2009-05-18 15:15:00,31.14,31.17,31.11,31.13,29400.0,27.5203,27.5468,27.4938,27.5115,29400.0
2009-05-18 15:20:00,31.12,31.2,31.11,31.19,28000.0,27.5026,27.5733,27.4938,27.5645,28000.0
2009-05-18 15:25:00,31.19,31.22,31.18,31.19,26900.0,27.5645,27.591,27.5557,27.5645,26900.0
2009-05-18 15:30:00,31.2,31.22,31.17,31.21,47700.0,27.5733,27.591,27.5468,27.5822,47700.0
2009-05-18 15:35:00,31.21,31.25,31.17,31.24,47200.0,27.5822,27.6175,27.5468,27.6087,47200.0
2009-05-18 15:40:00,31.25,31.26,31.16,31.21,55700.0,27.6175,27.6264,27.538,27.5822,55700.0
2009-05-18 15:45:00,31.21,31.4,31.19,31.38,60700.0,27.5822,27.7501,27.5645,27.7324,60700.0
2009-05-18 15:50:00,31.38,31.45,31.3,31.32,67200.0,27.7324,27.7943,27.6617,27.6794,67200.0
2009-05-18 15:55:00,31.32,31.46,31.29,31.4,102500.0,27.6794,27.8031,27.6529,27.7501,102500.0
2009-05-19 09:30:00,31.12,31.49,31.12,31.43,23900.0,27.5026,27.8296,27.5026,27.7766,23900.0
2009-05-19 09:35:00,31.36,31.98,31.16,31.71,50900.0,27.7147,28.2627,27.538,28.024,50900.0
2009-05-19 09:40:00,31.7,31.85,31.67,31.82,50100.0,28.0152,28.1478,27.9887,28.1213,50100.0
2009-05-19 09:45:00,31.8,31.81,31.69,31.75,42800.0,28.1036,28.1124,28.0064,28.0594,42800.0
2009-05-19 09:50:00,31.74,31.74,31.26,31.26,39100.0,28.0506,28.0506,27.6264,27.6264,39100.0
2009-05-19 09:55:00,31.26,31.3,31.13,31.18,38200.0,27.6264,27.6617,27.5115,27.5557,38200.0
2009-05-19 10:00:00,31.18,31.26,31.16,31.19,28000.0,27.5557,27.6264,27.538,27.5645,28000.0
2009-05-19 10:05:00,31.18,31.22,30.95,30.95,42100.0,27.5557,27.591,27.3524,27.3524,42100.0
2009-05-19 10:10:00,30.95,31.03,30.93,30.99,20200.0,27.3524,27.4231,27.3347,27.3877,20200.0
2009-05-19 10:15:00,31.01,31.16,31.01,31.03,25000.0,27.4054,27.538,27.4054,27.4231,25000.0
2009-05-19 10:20:00,31.02,31.05,30.83,30.85,34900.0,27.4143,27.4408,27.2463,27.264,34900.0
2009-05-19 10:25:00,30.89,31.09,30.88,31.09,15500.0,27.2994,27.4761,27.2905,27.4761,15500.0
2009-05-19 10:30:00,31.07,31.22,31.07,31.2,33200.0,27.4584,27.591,27.4584,27.5733,33200.0
2009-05-19 10:35:00,31.21,31.41,31.21,31.38,34700.0,27.5822,27.7589,27.5822,27.7324,34700.0
2009-05-19 10:40:00,31.37,31.54,31.37,31.46,36400.0,27.7236,27.8738,27.7236,27.8031,36400.0
2009-05-19 10:45:00,31.43,31.44,31.37,31.37,12400.0,27.7766,27.7854,27.7236,27.7236,12400.0
2009-05-19 10:50:00,31.37,31.37,31.22,31.22,22800.0,27.7236,27.7236,27.591,27.591,22800.0
2009-05-19 10:55:00,31.24,31.25,31.14,31.16,17300.0,27.6087,27.6175,27.5203,27.538,17300.0
2009-05-19 11:00:00,31.16,31.29,31.15,31.25,12400.0,27.538,27.6529,27.5291,27.6175,12400.0
2009-05-19 11:05:00,31.25,31.29,31.18,31.27,17300.0,27.6175,27.6529,27.5557,27.6352,17300.0
2009-05-19 11:10:00,31.26,31.26,31.08,31.11,19200.0,27.6264,27.6264,27.4673,27.4938,19200.0
2009-05-19 11:15:00,31.11,31.2,31.09,31.15,16000.0,27.4938,27.5733,27.4761,27.5291,16000.0
2009-05-19 11:20:00,31.15,31.15,31.04,31.07,15800.0,27.5291,27.5291,27.4319,27.4584,15800.0
2009-05-19 11:25:00,31.07,31.19,31.05,31.16,15800.0,27.4584,27.5645,27.4408,27.538,15800.0
2009-05-19 11:30:00,31.17,31.32,31.17,31.31,28400.0,27.5468,27.6794,27.5468,27.6705,28400.0
2009-05-19 11:35:00,31.32,31.36,31.32,31.34,7600.0,27.6794,27.7147,27.6794,27.6971,7600.0
2009-05-19 11:40:00,31.32,31.32,31.25,31.31,10900.0,27.6794,27.6794,27.6175,27.6705,10900.0
2009-05-19 11:45:00,31.31,31.36,31.31,31.34,14000.0,27.6705,27.7147,27.6705,27.6971,14000.0
2009-05-19 11:50:00,31.34,31.34,31.23,31.23,10600.0,27.6971,27.6971,27.5998,27.5998,10600.0
2009-05-19 11:55:00,31.24,31.24,31.18,31.2,12300.0,27.6087,27.6087,27.5557,27.5733,12300.0
2009-05-19 12:00:00,31.2,31.25,31.18,31.19,18700.0,27.5733,27.6175,27.5557,27.5645,18700.0
2009-05-19 12:05:00,31.19,31.19,31.1,31.12,8400.0,27.5645,27.5645,27.485,27.5026,8400.0
2009-05-19 12:10:00,31.12,31.12,31.09,31.1,5300.0,27.5026,27.5026,27.4761,27.485,5300.0
2009-05-19 12:15:00,31.11,31.16,31.08,31.15,6000.0,27.4938,27.538,27.4673,27.5291,6000.0
2009-05-19 12:20:00,31.15,31.17,31.1,31.17,9700.0,27.5291,27.5468,27.485,27.5468,9700.0
2009-05-19 12:25:00,31.17,31.2,31.16,31.2,7600.0,27.5468,27.5733,27.538,27.5733,7600.0
2009-05-19 12:30:00,31.18,31.2,31.12,31.12,11200.0,27.5557,27.5733,27.5026,27.5026,11200.0
2009-05-19 12:35:00,31.12,31.12,31.02,31.03,11500.0,27.5026,27.5026,27.4143,27.4231,11500.0
2009-05-19 12:40:00,31.03,31.04,30.99,31.0,13600.0,27.4231,27.4319,27.3877,27.3966,13600.0
2009-05-19 12:45:00,31.0,31.04,30.99,31.01,8800.0,27.3966,27.4319,27.3877,27.4054,8800.0
2009-05-19 12:50:00,31.0,31.0,30.91,30.94,15200.0,27.3966,27.3966,27.317,27.3435,15200.0
2009-05-19 12:55:00,30.93,30.96,30.92,30.93,8500.0,27.3347,27.3612,27.3259,27.3347,8500.0
2009-05-19 13:00:00,30.93,30.94,30.92,30.93,8500.0,27.3347,27.3435,27.3259,27.3347,8500.0
2009-05-19 13:05:00,30.94,31.05,30.94,31.03,18600.0,27.3435,27.4408,27.3435,27.4231,18600.0
2009-05-19 13:10:00,31.03,31.04,30.99,31.0,12800.0,27.4231,27.4319,27.3877,27.3966,12800.0
2009-05-19 13:15:00,31.0,31.08,30.96,31.06,28100.0,27.3966,27.4673,27.3612,27.4496,28100.0
2009-05-19 13:20:00,31.06,31.12,31.02,31.06,9500.0,27.4496,27.5026,27.4143,27.4496,9500.0
2009-05-19 13:25:00,31.06,31.07,30.99,31.03,10800.0,27.4496,27.4584,27.3877,27.4231,10800.0
2009-05-19 13:30:00,31.02,31.08,30.95,31.0,17700.0,27.4143,27.4673,27.3524,27.3966,17700.0
2009-05-19 13:35:00,31.0,31.1,30.99,31.09,14800.0,27.3966,27.485,27.3877,27.4761,14800.0
2009-05-19 13:40:00,31.09,31.11,31.02,31.03,9300.0,27.4761,27.4938,27.4143,27.4231,9300.0
2009-05-19 13:45:00,31.04,31.05,31.01,31.01,10300.0,27.4319,27.4408,27.4054,27.4054,10300.0
2009-05-19 13:50:00,31.02,31.07,31.02,31.05,16100.0,27.4143,27.4584,27.4143,27.4408,16100.0
2009-05-19 13:55:00,31.05,31.07,31.02,31.04,13700.0,27.4408,27.4584,27.4143,27.4319,13700.0
2009-05-19 14:00:00,31.05,31.08,30.99,31.04,19300.0,27.4408,27.4673,27.3877,27.4319,19300.0
2009-05-19 14:05:00,31.02,31.1,31.02,31.08,7100.0,27.4143,27.485,27.4143,27.4673,7100.0
2009-05-19 14:10:00,31.07,31.07,31.01,31.02,8700.0,27.4584,27.4584,27.4054,27.4143,8700.0
2009-05-19 14:15:00,31.02,31.02,31.01,31.02,7000.0,27.4143,27.4143,27.4054,27.4143,7000.0
2009-05-19 14:20:00,31.04,31.07,31.02,31.07,7000.0,27.4319,27.4584,27.4143,27.4584,7000.0
2009-05-19 14:25:00,31.07,31.09,31.03,31.09,6300.0,27.4584,27.4761,27.4231,27.4761,6300.0
2009-05-19 14:30:00,31.08,31.1,31.07,31.1,7900.0,27.4673,27.485,27.4584,27.485,7900.0
2009-05-19 14:35:00,31.1,31.14,31.1,31.13,14700.0,27.485,27.5203,27.485,27.5115,14700.0
2009-05-19 14:40:00,31.13,31.14,31.11,31.12,11700.0,27.5115,27.5203,27.4938,27.5026,11700.0
2009-05-19 14:45:00,31.12,31.13,31.11,31.11,14200.0,27.5026,27.5115,27.4938,27.4938,14200.0
2009-05-19 14:50:00,31.11,31.11,31.01,31.06,8800.0,27.4938,27.4938,27.4054,27.4496,8800.0
2009-05-19 14:55:00,31.05,31.06,30.96,30.96,10200.0,27.4408,27.4496,27.3612,27.3612,10200.0
2009-05-19 15:00:00,30.97,31.12,30.97,31.11,9800.0,27.3701,27.5026,27.3701,27.4938,9800.0
2009-05-19 15:05:00,31.13,31.13,31.11,31.12,21000.0,27.5115,27.5115,27.4938,27.5026,21000.0
2009-05-19 15:10:00,31.12,31.15,31.12,31.14,17400.0,27.5026,27.5291,27.5026,27.5203,17400.0
2009-05-19 15:15:00,31.14,31.21,31.13,31.2,12500.0,27.5203,27.5822,27.5115,27.5733,12500.0
2009-05-19 15:20:00,31.2,31.23,31.19,31.23,30500.0,27.5733,27.5998,27.5645,27.5998,30500.0
2009-05-19 15:25:00,31.23,31.27,31.18,31.24,28100.0,27.5998,27.6352,27.5557,27.6087,28100.0
2009-05-19 15:30:00,31.23,31.25,31.11,31.11,18300.0,27.5998,27.6175,27.4938,27.4938,18300.0
2009-05-19 15:35:00,31.12,31.24,31.12,31.19,28400.0,27.5026,27.6087,27.5026,27.5645,28400.0
2009-05-19 15:40:00,31.2,31.23,31.14,31.17,29000.0,27.5733,27.5998,27.5203,27.5468,29000.0
2009-05-19 15:45:00,31.17,31.26,31.15,31.17,32500.0,27.5468,27.6264,27.5291,27.5468,32500.0
2009-05-19 15:50:00,31.17,31.25,31.15,31.18,36800.0,27.5468,27.6175,27.5291,27.5557,36800.0
2009-05-19 15:55:00,31.18,31.2,31.07,31.11,67500.0,27.5557,27.5733,27.4584,27.4938,67500.0
2009-05-20 09:30:00,31.25,31.34,31.05,31.2,43800.0,27.6175,27.6971,27.4408,27.5733,43800.0
2009-05-20 09:35:00,31.2,31.9,31.2,31.51,64600.0,27.5733,28.192,27.5733,27.8473,64600.0
2009-05-20 09:40:00,31.51,31.6,31.12,31.2,64800.0,27.8473,27.9268,27.5026,27.5733,64800.0
2009-05-20 09:45:00,31.2,31.33,31.14,31.33,23800.0,27.5733,27.6882,27.5203,27.6882,23800.0
2009-05-20 09:50:00,31.33,31.34,31.16,31.23,16600.0,27.6882,27.6971,27.538,27.5998,16600.0
2009-05-20 09:55:00,31.26,31.27,31.16,31.17,14500.0,27.6264,27.6352,27.538,27.5468,14500.0
2009-05-20 10:00:00,31.2,31.42,31.2,31.4,34300.0,27.5733,27.7678,27.5733,27.7501,34300.0
2009-05-20 10:05:00,31.4,31.4,31.31,31.33,32600.0,27.7501,27.7501,27.6705,27.6882,32600.0
2009-05-20 10:10:00,31.33,31.5,31.31,31.48,26800.0,27.6882,27.8385,27.6705,27.8208,26800.0
2009-05-20 10:15:00,31.48,31.69,31.48,31.68,41700.0,27.8208,28.0064,27.8208,27.9975,41700.0
2009-05-20 10:20:00,31.69,31.75,31.67,31.72,27100.0,28.0064,28.0594,27.9887,28.0329,27100.0
2009-05-20 10:25:00,31.74,31.75,31.64,31.64,11000.0,28.0506,28.0594,27.9622,27.9622,11000.0
2009-05-20 10:30:00,31.61,31.64,31.55,31.61,15000.0,27.9357,27.9622,27.8826,27.9357,15000.0
2009-05-20 10:35:00,31.62,31.7,31.6,31.69,15300.0,27.9445,28.0152,27.9268,28.0064,15300.0
2009-05-20 10:40:00,31.68,31.7,31.64,31.67,25900.0,27.9975,28.0152,27.9622,27.9887,25900.0
2009-05-20 10:45:00,31.67,31.73,31.64,31.71,26300.0,27.9887,28.0417,27.9622,28.024,26300.0
2009-05-20 10:50:00,31.73,31.81,31.72,31.81,33600.0,28.0417,28.1124,28.0329,28.1124,33600.0
2009-05-20 10:55:00,31.8,31.88,31.75,31.87,30300.0,28.1036,28.1743,28.0594,28.1654,30300.0
2009-05-20 11:00:00,31.86,31.88,31.76,31.76,20000.0,28.1566,28.1743,28.0682,28.0682,20000.0
2009-05-20 11:05:00,31.78,31.88,31.76,31.87,17500.0,28.0859,28.1743,28.0682,28.1654,17500.0
2009-05-20 11:10:00,31.86,31.91,31.84,31.89,18600.0,28.1566,28.2008,28.1389,28.1831,18600.0
2009-05-20 11:15:00,31.88,31.94,31.83,31.89,22500.0,28.1743,28.2273,28.1301,28.1831,22500.0
2009-05-20 11:20:00,31.88,31.95,31.87,31.91,17500.0,28.1743,28.2361,28.1654,28.2008,17500.0
2009-05-20 11:25:00,31.92,31.97,31.9,31.91,16300.0,28.2096,28.2538,28.192,28.2008,16300.0
2009-05-20 11:30:00,31.92,31.97,31.92,31.97,19900.0,28.2096,28.2538,28.2096,28.2538,19900.0
2009-05-20 11:35:00,31.97,32.16,31.97,32.16,33400.0,28.2538,28.4217,28.2538,28.4217,33400.0
2009-05-20 11:40:00,32.15,32.23,32.14,32.16,21300.0,28.4129,28.4836,28.4041,28.4217,21300.0
2009-05-20 11:45:00,32.17,32.17,32.11,32.11,17800.0,28.4306,28.4306,28.3775,28.3775,17800.0
2009-05-20 11:50:00,32.12,32.14,31.96,31.97,27500.0,28.3864,28.4041,28.245,28.2538,27500.0
2009-05-20 11:55:00,31.96,31.97,31.83,31.83,17800.0,28.245,28.2538,28.1301,28.1301,17800.0
2009-05-20 12:00:00,31.85,31.87,31.75,31.78,27500.0,28.1478,28.1654,28.0594,28.0859,27500.0
2009-05-20 12:05:00,31.79,31.81,31.72,31.74,15700.0,28.0947,28.1124,28.0329,28.0506,15700.0
2009-05-20 12:10:00,31.74,31.99,31.73,31.92,56600.0,28.0506,28.2715,28.0417,28.2096,56600.0
2009-05-20 12:15:00,31.93,31.96,31.9,31.92,6100.0,28.2185,28.245,28.192,28.2096,6100.0
2009-05-20 12:20:00,31.93,32.12,31.93,32.02,48200.0,28.2185,28.3864,28.2185,28.298,48200.0
2009-05-20 12:25:00,32.02,32.05,32.0,32.04,13300.0,28.298,28.3245,28.2803,28.3157,13300.0
2009-05-20 12:30:00,32.03,32.04,31.89,31.93,24800.0,28.3068,28.3157,28.1831,28.2185,24800.0
2009-05-20 12:35:00,31.92,31.98,31.91,31.98,12200.0,28.2096,28.2627,28.2008,28.2627,12200.0
2009-05-20 12:40:00,31.99,31.99,31.94,31.95,11400.0,28.2715,28.2715,28.2273,28.2361,11400.0
2009-05-20 12:45:00,31.95,31.95,31.91,31.91,6200.0,28.2361,28.2361,28.2008,28.2008,6200.0
2009-05-20 12:50:00,31.91,31.94,31.89,31.92,14900.0,28.2008,28.2273,28.1831,28.2096,14900.0
2009-05-20 12:55:00,31.91,31.92,31.88,31.88,6500.0,28.2008,28.2096,28.1743,28.1743,6500.0
2009-05-20 13:00:00,31.88,31.92,31.83,31.89,13200.0,28.1743,28.2096,28.1301,28.1831,13200.0
2009-05-20 13:05:00,31.89,32.01,31.89,32.0,15300.0,28.1831,28.2892,28.1831,28.2803,15300.0
2009-05-20 13:10:00,31.99,32.03,31.94,31.98,17000.0,28.2715,28.3068,28.2273,28.2627,17000.0
2009-05-20 13:15:00,31.98,32.0,31.9,31.91,7200.0,28.2627,28.2803,28.192,28.2008,7200.0
2009-05-20 13:20:00,31.89,32.0,31.87,31.97,20000.0,28.1831,28.2803,28.1654,28.2538,20000.0
2009-05-20 13:25:00,31.97,32.02,31.95,32.0,15400.0,28.2538,28.298,28.2361,28.2803,15400.0
2009-05-20 13:30:00,31.99,31.99,31.93,31.93,7000.0,28.2715,28.2715,28.2185,28.2185,7000.0
2009-05-20 13:35:00,31.93,31.98,31.9,31.91,14000.0,28.2185,28.2627,28.192,28.2008,14000.0
2009-05-20 13:40:00,31.92,32.01,31.92,31.93,12200.0,28.2096,28.2892,28.2096,28.2185,12200.0
2009-05-20 13:45:00,31.92,31.96,31.91,31.92,13400.0,28.2096,28.245,28.2008,28.2096,13400.0
2009-05-20 13:50:00,31.91,31.93,31.87,31.89,19100.0,28.2008,28.2185,28.1654,28.1831,19100.0
2009-05-20 13:55:00,31.88,31.88,31.82,31.83,12600.0,28.1743,28.1743,28.1213,28.1301,12600.0
2009-05-20 14:00:00,31.83,31.83,31.59,31.59,50800.0,28.1301,28.1301,27.918,27.918,50800.0
2009-05-20 14:05:00,31.59,31.72,31.56,31.6,47500.0,27.918,28.0329,27.8915,27.9268,47500.0
2009-05-20 14:10:00,31.62,31.66,31.54,31.58,14300.0,27.9445,27.9799,27.8738,27.9092,14300.0
2009-05-20 14:15:00,31.56,31.68,31.53,31.67,13600.0,27.8915,27.9975,27.865,27.9887,13600.0
2009-05-20 14:20:00,31.68,31.71,31.62,31.7,16400.0,27.9975,28.024,27.9445,28.0152,16400.0
2009-05-20 14:25:00,31.7,31.72,31.68,31.7,14800.0,28.0152,28.0329,27.9975,28.0152,14800.0
2009-05-20 14:30:00,31.7,31.7,31.56,31.58,22400.0,28.0152,28.0152,27.8915,27.9092,22400.0
2009-05-20 14:35:00,31.58,31.74,31.55,31.64,21200.0,27.9092,28.0506,27.8826,27.9622,21200.0
2009-05-20 14:40:00,31.65,31.76,31.63,31.75,10600.0,27.971,28.0682,27.9533,28.0594,10600.0
2009-05-20 14:45:00,31.73,31.75,31.68,31.68,8200.0,28.0417,28.0594,27.9975,27.9975,8200.0
2009-05-20 14:50:00,31.68,31.77,31.63,31.74,15400.0,27.9975,28.0771,27.9533,28.0506,15400.0
2009-05-20 14:55:00,31.74,31.75,31.69,31.7,7800.0,28.0506,28.0594,28.0064,28.0152,7800.0
2009-05-20 15:00:00,31.7,31.71,31.59,31.6,13100.0,28.0152,28.024,27.918,27.9268,13100.0
2009-05-20 15:05:00,31.58,31.66,31.53,31.53,10300.0,27.9092,27.9799,27.865,27.865,10300.0
2009-05-20 15:10:00,31.52,31.53,31.45,31.47,19100.0,27.8561,27.865,27.7943,27.8119,19100.0
2009-05-20 15:15:00,31.47,31.47,31.38,31.44,18200.0,27.8119,27.8119,27.7324,27.7854,18200.0
2009-05-20 15:20:00,31.43,31.56,31.4,31.42,37500.0,27.7766,27.8915,27.7501,27.7678,37500.0
2009-05-20 15:25:00,31.43,31.49,31.39,31.44,26100.0,27.7766,27.8296,27.7412,27.7854,26100.0
2009-05-20 15:30:00,31.44,31.44,31.33,31.38,28000.0,27.7854,27.7854,27.6882,27.7324,28000.0
2009-05-20 15:35:00,31.39,31.51,31.37,31.46,28700.0,27.7412,27.8473,27.7236,27.8031,28700.0
2009-05-20 15:40:00,31.49,31.51,31.28,31.3,53100.0,27.8296,27.8473,27.644,27.6617,53100.0
2009-05-20 15:45:00,31.29,31.35,31.26,31.32,43400.0,27.6529,27.7059,27.6264,27.6794,43400.0
2009-05-20 15:50:00,31.31,31.34,31.23,31.3,36900.0,27.6705,27.6971,27.5998,27.6617,36900.0
2009-05-20 15:55:00,31.29,31.38,31.24,31.26,84300.0,27.6529,27.7324,27.6087,27.6264,84300.0
2009-05-21 09:30:00,31.07,31.62,30.9,31.62,35800.0,27.4584,27.9445,27.3082,27.9445,35800.0
2009-05-21 09:35:00,31.61,32.06,31.58,31.9,44000.0,27.9357,28.3334,27.9092,28.192,44000.0
2009-05-21 09:40:00,31.89,31.96,31.63,31.75,39100.0,28.1831,28.245,27.9533,28.0594,39100.0
2009-05-21 09:45:00,31.73,31.88,31.66,31.73,79100.0,28.0417,28.1743,27.9799,28.0417,79100.0
2009-05-21 09:50:00,31.73,31.86,31.58,31.6,25000.0,28.0417,28.1566,27.9092,27.9268,25000.0
2009-05-21 09:55:00,31.58,31.61,31.33,31.33,24400.0,27.9092,27.9357,27.6882,27.6882,24400.0
2009-05-21 10:00:00,31.34,31.55,31.33,31.43,52000.0,27.6971,27.8826,27.6882,27.7766,52000.0
2009-05-21 10:05:00,31.44,31.48,31.3,31.47,31400.0,27.7854,27.8208,27.6617,27.8119,31400.0
2009-05-21 10:10:00,31.47,31.51,31.22,31.26,33300.0,27.8119,27.8473,27.591,27.6264,33300.0
2009-05-21 10:15:00,31.25,31.3,31.04,31.04,36400.0,27.6175,27.6617,27.4319,27.4319,36400.0
2009-05-21 10:20:00,31.03,31.1,30.83,30.84,30000.0,27.4231,27.485,27.2463,27.2552,30000.0
2009-05-21 10:25:00,30.83,30.87,30.66,30.7,40900.0,27.2463,27.2817,27.0961,27.1314,40900.0
2009-05-21 10:30:00,30.7,30.86,30.67,30.85,29300.0,27.1314,27.2728,27.1049,27.264,29300.0
2009-05-21 10:35:00,30.85,30.86,30.75,30.76,19600.0,27.264,27.2728,27.1756,27.1845,19600.0
2009-05-21 10:40:00,30.77,30.9,30.76,30.78,37800.0,27.1933,27.3082,27.1845,27.2021,37800.0
2009-05-21 10:45:00,30.79,30.81,30.71,30.75,39300.0,27.211,27.2287,27.1403,27.1756,39300.0
2009-05-21 10:50:00,30.75,30.77,30.7,30.72,24000.0,27.1756,27.1933,27.1314,27.1491,24000.0
2009-05-21 10:55:00,30.72,30.77,30.67,30.71,48000.0,27.1491,27.1933,27.1049,27.1403,48000.0
2009-05-21 11:00:00,30.71,30.75,30.7,30.7,38900.0,27.1403,27.1756,27.1314,27.1314,38900.0
2009-05-21 11:05:00,30.7,30.8,30.67,30.75,88900.0,27.1314,27.2198,27.1049,27.1756,88900.0
2009-05-21 11:10:00,30.76,30.88,30.76,30.85,29800.0,27.1845,27.2905,27.1845,27.264,29800.0
2009-05-21 11:15:00,30.84,30.85,30.79,30.82,12200.0,27.2552,27.264,27.211,27.2375,12200.0
2009-05-21 11:20:00,30.83,30.89,30.81,30.81,25400.0,27.2463,27.2994,27.2287,27.2287,25400.0
2009-05-21 11:25:00,30.81,30.82,30.78,30.79,11600.0,27.2287,27.2375,27.2021,27.211,11600.0
2009-05-21 11:30:00,30.8,30.86,30.77,30.86,16600.0,27.2198,27.2728,27.1933,27.2728,16600.0
2009-05-21 11:35:00,30.87,31.01,30.86,31.01,12400.0,27.2817,27.4054,27.2728,27.4054,12400.0
2009-05-21 11:40:00,31.01,31.05,30.99,31.04,8300.0,27.4054,27.4408,27.3877,27.4319,8300.0
2009-05-21 11:45:00,31.05,31.13,31.01,31.13,12600.0,27.4408,27.5115,27.4054,27.5115,12600.0
2009-05-21 11:50:00,31.13,31.27,31.13,31.26,15800.0,27.5115,27.6352,27.5115,27.6264,15800.0
2009-05-21 11:55:00,31.25,31.3,31.21,31.26,17900.0,27.6175,27.6617,27.5822,27.6264,17900.0
2009-05-21 12:00:00,31.26,31.29,31.23,31.26,8900.0,27.6264,27.6529,27.5998,27.6264,8900.0
2009-05-21 12:05:00,31.24,31.24,31.14,31.14,8600.0,27.6087,27.6087,27.5203,27.5203,8600.0
2009-05-21 12:10:00,31.14,31.17,31.11,31.16,11000.0,27.5203,27.5468,27.4938,27.538,11000.0
2009-05-21 12:15:00,31.15,31.16,31.11,31.13,7300.0,27.5291,27.538,27.4938,27.5115,7300.0
2009-05-21 12:20:00,31.1,31.12,31.06,31.08,7900.0,27.485,27.5026,27.4496,27.4673,7900.0
2009-05-21 12:25:00,31.08,31.09,31.0,31.05,12300.0,27.4673,27.4761,27.3966,27.4408,12300.0
2009-05-21 12:30:00,31.04,31.09,31.03,31.08,15600.0,27.4319,27.4761,27.4231,27.4673,15600.0
2009-05-21 12:35:00,31.08,31.08,30.87,30.89,19200.0,27.4673,27.4673,27.2817,27.2994,19200.0
2009-05-21 12:40:00,30.88,30.92,30.83,30.92,9400.0,27.2905,27.3259,27.2463,27.3259,9400.0
2009-05-21 12:45:00,30.91,30.91,30.82,30.85,7900.0,27.317,27.317,27.2375,27.264,7900.0
2009-05-21 12:50:00,30.86,30.88,30.72,30.72,20400.0,27.2728,27.2905,27.1491,27.1491,20400.0
2009-05-21 12:55:00,30.72,30.82,30.7,30.82,10800.0,27.1491,27.2375,27.1314,27.2375,10800.0
2009-05-21 13:00:00,30.8,30.95,30.8,30.87,25000.0,27.2198,27.3524,27.2198,27.2817,25000.0
2009-05-21 13:05:00,30.87,30.87,30.77,30.79,11600.0,27.2817,27.2817,27.1933,27.211,11600.0
2009-05-21 13:10:00,30.79,30.8,30.77,30.79,3000.0,27.211,27.2198,27.1933,27.211,3000.0
2009-05-21 13:15:00,30.79,30.89,30.79,30.83,29600.0,27.211,27.2994,27.211,27.2463,29600.0
2009-05-21 13:20:00,30.83,30.83,30.7,30.7,15000.0,27.2463,27.2463,27.1314,27.1314,15000.0
2009-05-21 13:25:00,30.7,30.74,30.67,30.73,7200.0,27.1314,27.1668,27.1049,27.158,7200.0
2009-05-21 13:30:00,30.73,30.75,30.71,30.71,5600.0,27.158,27.1756,27.1403,27.1403,5600.0
2009-05-21 13:35:00,30.71,30.74,30.7,30.7,6600.0,27.1403,27.1668,27.1314,27.1314,6600.0
2009-05-21 13:40:00,30.7,30.73,30.69,30.72,4500.0,27.1314,27.158,27.1226,27.1491,4500.0
2009-05-21 13:45:00,30.72,30.79,30.72,30.78,7700.0,27.1491,27.211,27.1491,27.2021,7700.0
2009-05-21 13:50:00,30.78,30.78,30.7,30.72,4800.0,27.2021,27.2021,27.1314,27.1491,4800.0
2009-05-21 13:55:00,30.71,30.75,30.7,30.74,6800.0,27.1403,27.1756,27.1314,27.1668,6800.0
2009-05-21 14:00:00,30.74,30.74,30.55,30.57,21300.0,27.1668,27.1668,26.9989,27.0166,21300.0
2009-05-21 14:05:00,30.56,30.61,30.51,30.54,21500.0,27.0077,27.0519,26.9635,26.99,21500.0
2009-05-21 14:10:00,30.56,30.61,30.5,30.52,10100.0,27.0077,27.0519,26.9547,26.9724,10100.0
2009-05-21 14:15:00,30.52,30.57,30.44,30.55,22700.0,26.9724,27.0166,26.9017,26.9989,22700.0
2009-05-21 14:20:00,30.55,30.57,30.45,30.47,10700.0,26.9989,27.0166,26.9105,26.9282,10700.0
2009-05-21 14:25:00,30.48,30.57,30.48,30.56,8400.0,26.937,27.0166,26.937,27.0077,8400.0
2009-05-21 14:30:00,30.56,30.6,30.5,30.6,9000.0,27.0077,27.0431,26.9547,27.0431,9000.0
2009-05-21 14:35:00,30.61,30.66,30.51,30.54,8800.0,27.0519,27.0961,26.9635,26.99,8800.0
2009-05-21 14:40:00,30.56,30.56,30.46,30.48,8400.0,27.0077,27.0077,26.9193,26.937,8400.0
2009-05-21 14:45:00,30.46,30.47,30.43,30.45,6900.0,26.9193,26.9282,26.8928,26.9105,6900.0
2009-05-21 14:50:00,30.43,30.48,30.38,30.46,20100.0,26.8928,26.937,26.8486,26.9193,20100.0
2009-05-21 14:55:00,30.46,30.51,30.39,30.51,10200.0,26.9193,26.9635,26.8575,26.9635,10200.0
2009-05-21 15:00:00,30.53,30.63,30.51,30.63,13300.0,26.9812,27.0696,26.9635,27.0696,13300.0
2009-05-21 15:05:00,30.64,30.64,30.58,30.59,8100.0,27.0784,27.0784,27.0254,27.0342,8100.0
2009-05-21 15:10:00,30.58,30.63,30.58,30.63,7000.0,27.0254,27.0696,27.0254,27.0696,7000.0
2009-05-21 15:15:00,30.62,30.66,30.61,30.64,7100.0,27.0607,27.0961,27.0519,27.0784,7100.0
2009-05-21 15:20:00,30.65,30.66,30.57,30.57,12300.0,27.0873,27.0961,27.0166,27.0166,12300.0
2009-05-21 15:25:00,30.56,30.56,30.45,30.53,24800.0,27.0077,27.0077,26.9105,26.9812,24800.0
2009-05-21 15:30:00,30.55,30.7,30.55,30.64,30500.0,26.9989,27.1314,26.9989,27.0784,30500.0
2009-05-21 15:35:00,30.62,30.66,30.58,30.63,27700.0,27.0607,27.0961,27.0254,27.0696,27700.0
2009-05-21 15:40:00,30.62,30.65,30.52,30.57,45300.0,27.0607,27.0873,26.9724,27.0166,45300.0
2009-05-21 15:45:00,30.58,30.69,30.58,30.64,40900.0,27.0254,27.1226,27.0254,27.0784,40900.0
2009-05-21 15:50:00,30.64,30.74,30.56,30.67,41600.0,27.0784,27.1668,27.0077,27.1049,41600.0
2009-05-21 15:55:00,30.68,30.72,30.64,30.7,66900.0,27.1138,27.1491,27.0784,27.1314,66900.0
2009-05-22 09:30:00,30.76,31.2,30.76,30.91,35500.0,27.1845,27.5733,27.1845,27.317,35500.0
2009-05-22 09:35:00,30.97,31.08,30.44,30.56,59500.0,27.3701,27.4673,26.9017,27.0077,59500.0
2009-05-22 09:40:00,30.56,30.61,30.26,30.26,46800.0,27.0077,27.0519,26.7426,26.7426,46800.0
2009-05-22 09:45:00,30.26,30.33,30.18,30.28,41900.0,26.7426,26.8045,26.6719,26.7603,41900.0
2009-05-22 09:50:00,30.29,30.35,30.26,30.3,41100.0,26.7691,26.8221,26.7426,26.7779,41100.0
2009-05-22 09:55:00,30.29,30.39,30.24,30.38,39200.0,26.7691,26.8575,26.7249,26.8486,39200.0
2009-05-22 10:00:00,30.39,30.54,30.38,30.54,33600.0,26.8575,26.99,26.8486,26.99,33600.0
2009-05-22 10:05:00,30.54,30.6,30.5,30.58,15000.0,26.99,27.0431,26.9547,27.0254,15000.0
2009-05-22 10:10:00,30.58,30.6,30.46,30.51,24400.0,27.0254,27.0431,26.9193,26.9635,24400.0
2009-05-22 10:15:00,30.51,30.63,30.44,30.62,14300.0,26.9635,27.0696,26.9017,27.0607,14300.0
2009-05-22 10:20:00,30.63,30.69,30.63,30.68,17600.0,27.0696,27.1226,27.0696,27.1138,17600.0
2009-05-22 10:25:00,30.69,30.79,30.69,30.79,14500.0,27.1226,27.211,27.1226,27.211,14500.0
2009-05-22 10:30:00,30.78,30.82,30.72,30.75,14300.0,27.2021,27.2375,27.1491,27.1756,14300.0
2009-05-22 10:35:00,30.76,30.8,30.67,30.69,17100.0,27.1845,27.2198,27.1049,27.1226,17100.0
2009-05-22 10:40:00,30.69,30.88,30.69,30.88,10800.0,27.1226,27.2905,27.1226,27.2905,10800.0
2009-05-22 10:45:00,30.88,30.89,30.76,30.81,19100.0,27.2905,27.2994,27.1845,27.2287,19100.0
2009-05-22 10:50:00,30.82,30.88,30.8,30.81,6400.0,27.2375,27.2905,27.2198,27.2287,6400.0
2009-05-22 10:55:00,30.81,30.82,30.77,30.81,8600.0,27.2287,27.2375,27.1933,27.2287,8600.0
2009-05-22 11:00:00,30.82,30.82,30.63,30.65,23900.0,27.2375,27.2375,27.0696,27.0873,23900.0
2009-05-22 11:05:00,30.67,30.73,30.66,30.71,11000.0,27.1049,27.158,27.0961,27.1403,11000.0
2009-05-22 11:10:00,30.73,30.78,30.72,30.77,7700.0,27.158,27.2021,27.1491,27.1933,7700.0
2009-05-22 11:15:00,30.77,30.84,30.77,30.82,6500.0,27.1933,27.2552,27.1933,27.2375,6500.0
2009-05-22 11:20:00,30.83,30.86,30.8,30.81,7000.0,27.2463,27.2728,27.2198,27.2287,7000.0
2009-05-22 11:25:00,30.83,30.83,30.73,30.75,7000.0,27.2463,27.2463,27.158,27.1756,7000.0
2009-05-22 11:30:00,30.75,30.83,30.75,30.81,6000.0,27.1756,27.2463,27.1756,27.2287,6000.0
2009-05-22 11:35:00,30.81,30.83,30.79,30.79,4800.0,27.2287,27.2463,27.211,27.211,4800.0
2009-05-22 11:40:00,30.78,30.87,30.78,30.85,11400.0,27.2021,27.2817,27.2021,27.264,11400.0
2009-05-22 11:45:00,30.85,30.85,30.83,30.84,3200.0,27.264,27.264,27.2463,27.2552,3200.0
2009-05-22 11:50:00,30.85,30.86,30.72,30.72,9200.0,27.264,27.2728,27.1491,27.1491,9200.0
2009-05-22 11:55:00,30.72,30.73,30.69,30.69,6700.0,27.1491,27.158,27.1226,27.1226,6700.0
2009-05-22 12:00:00,30.71,30.78,30.71,30.77,5500.0,27.1403,27.2021,27.1403,27.1933,5500.0
2009-05-22 12:05:00,30.77,30.77,30.74,30.76,4800.0,27.1933,27.1933,27.1668,27.1845,4800.0
2009-05-22 12:10:00,30.76,30.79,30.71,30.73,6100.0,27.1845,27.211,27.1403,27.158,6100.0
2009-05-22 12:15:00,30.72,30.72,30.6,30.61,8100.0,27.1491,27.1491,27.0431,27.0519,8100.0
2009-05-22 12:20:00,30.61,30.61,30.55,30.56,5000.0,27.0519,27.0519,26.9989,27.0077,5000.0
2009-05-22 12:25:00,30.55,30.56,30.43,30.43,7000.0,26.9989,27.0077,26.8928,26.8928,7000.0
2009-05-22 12:30:00,30.44,30.52,30.44,30.51,7200.0,26.9017,26.9724,26.9017,26.9635,7200.0
2009-05-22 12:35:00,30.49,30.55,30.48,30.55,6200.0,26.9459,26.9989,26.937,26.9989,6200.0
2009-05-22 12:40:00,30.55,30.65,30.55,30.64,4900.0,26.9989,27.0873,26.9989,27.0784,4900.0
2009-05-22 12:45:00,30.64,30.65,30.63,30.63,4900.0,27.0784,27.0873,27.0696,27.0696,4900.0
2009-05-22 12:50:00,30.63,30.67,30.61,30.67,4100.0,27.0696,27.1049,27.0519,27.1049,4100.0
2009-05-22 12:55:00,30.67,30.7,30.66,30.69,3300.0,27.1049,27.1314,27.0961,27.1226,3300.0
2009-05-22 13:00:00,30.7,30.73,30.66,30.68,12200.0,27.1314,27.158,27.0961,27.1138,12200.0
2009-05-22 13:05:00,30.68,30.68,30.59,30.6,3900.0,27.1138,27.1138,27.0342,27.0431,3900.0
2009-05-22 13:10:00,30.58,30.58,30.49,30.54,12100.0,27.0254,27.0254,26.9459,26.99,12100.0
2009-05-22 13:15:00,30.54,30.55,30.52,30.54,2900.0,26.99,26.9989,26.9724,26.99,2900.0
2009-05-22 13:20:00,30.55,30.62,30.55,30.62,3200.0,26.9989,27.0607,26.9989,27.0607,3200.0
2009-05-22 13:25:00,30.63,30.67,30.61,30.61,8700.0,27.0696,27.1049,27.0519,27.0519,8700.0
2009-05-22 13:30:00,30.6,30.61,30.5,30.51,8500.0,27.0431,27.0519,26.9547,26.9635,8500.0
2009-05-22 13:35:00,30.5,30.52,30.48,30.49,4300.0,26.9547,26.9724,26.937,26.9459,4300.0
2009-05-22 13:40:00,30.5,30.5,30.46,30.48,10700.0,26.9547,26.9547,26.9193,26.937,10700.0
2009-05-22 13:45:00,30.49,30.62,30.49,30.6,5400.0,26.9459,27.0607,26.9459,27.0431,5400.0
2009-05-22 13:50:00,30.61,30.62,30.61,30.61,2400.0,27.0519,27.0607,27.0519,27.0519,2400.0
2009-05-22 13:55:00,30.62,30.64,30.57,30.64,6700.0,27.0607,27.0784,27.0166,27.0784,6700.0
2009-05-22 14:00:00,30.65,30.74,30.65,30.7,8800.0,27.0873,27.1668,27.0873,27.1314,8800.0
2009-05-22 14:05:00,30.7,30.71,30.7,30.71,5700.0,27.1314,27.1403,27.1314,27.1403,5700.0
2009-05-22 14:10:00,30.7,30.7,30.67,30.67,7500.0,27.1314,27.1314,27.1049,27.1049,7500.0
2009-05-22 14:15:00,30.68,30.68,30.64,30.65,7100.0,27.1138,27.1138,27.0784,27.0873,7100.0
2009-05-22 14:20:00,30.67,30.68,30.64,30.68,3400.0,27.1049,27.1138,27.0784,27.1138,3400.0
2009-05-22 14:25:00,30.69,30.7,30.65,30.67,6900.0,27.1226,27.1314,27.0873,27.1049,6900.0
2009-05-22 14:30:00,30.66,30.69,30.64,30.66,8100.0,27.0961,27.1226,27.0784,27.0961,8100.0
2009-05-22 14:35:00,30.66,30.7,30.65,30.67,4700.0,27.0961,27.1314,27.0873,27.1049,4700.0
2009-05-22 14:40:00,30.69,30.71,30.68,30.71,4200.0,27.1226,27.1403,27.1138,27.1403,4200.0
2009-05-22 14:45:00,30.71,30.72,30.66,30.66,8700.0,27.1403,27.1491,27.0961,27.0961,8700.0
2009-05-22 14:50:00,30.66,30.66,30.6,30.63,4500.0,27.0961,27.0961,27.0431,27.0696,4500.0
2009-05-22 14:55:00,30.63,30.69,30.6,30.68,7600.0,27.0696,27.1226,27.0431,27.1138,7600.0
2009-05-22 15:00:00,30.66,30.67,30.6,30.64,7700.0,27.0961,27.1049,27.0431,27.0784,7700.0
2009-05-22 15:05:00,30.62,30.66,30.62,30.66,3500.0,27.0607,27.0961,27.0607,27.0961,3500.0
2009-05-22 15:10:00,30.67,30.77,30.67,30.7,10200.0,27.1049,27.1933,27.1049,27.1314,10200.0
2009-05-22 15:15:00,30.68,30.68,30.57,30.59,7300.0,27.1138,27.1138,27.0166,27.0342,7300.0
2009-05-22 15:20:00,30.59,30.59,30.52,30.52,18600.0,27.0342,27.0342,26.9724,26.9724,18600.0
2009-05-22 15:25:00,30.53,30.61,30.5,30.6,26700.0,26.9812,27.0519,26.9547,27.0431,26700.0
2009-05-22 15:30:00,30.58,30.62,30.55,30.6,6100.0,27.0254,27.0607,26.9989,27.0431,6100.0
2009-05-22 15:35:00,30.6,30.7,30.6,30.64,22000.0,27.0431,27.1314,27.0431,27.0784,22000.0
2009-05-22 15:40:00,30.64,30.71,30.61,30.64,44000.0,27.0784,27.1403,27.0519,27.0784,44000.0
2009-05-22 15:45:00,30.63,30.66,30.45,30.56,56000.0,27.0696,27.0961,26.9105,27.0077,56000.0
2009-05-22 15:50:00,30.56,30.59,30.42,30.42,35300.0,27.0077,27.0342,26.884,26.884,35300.0
2009-05-22 15:55:00,30.41,30.5,30.38,30.43,68500.0,26.8752,26.9547,26.8486,26.8928,68500.0
2009-05-26 09:30:00,30.38,30.6,29.92,29.94,93700.0,26.8486,27.0431,26.4421,26.4598,93700.0
2009-05-26 09:35:00,29.95,29.99,29.56,29.7,80100.0,26.4686,26.504,26.124,26.2477,80100.0
2009-05-26 09:40:00,29.73,30.09,29.66,30.08,28500.0,26.2742,26.5924,26.2123,26.5835,28500.0
2009-05-26 09:45:00,30.07,30.1,29.94,29.99,36500.0,26.5747,26.6012,26.4598,26.504,36500.0
2009-05-26 09:50:00,30.02,30.25,30.02,30.09,67700.0,26.5305,26.7338,26.5305,26.5924,67700.0
2009-05-26 09:55:00,30.11,30.27,30.09,30.27,19800.0,26.61,26.7514,26.5924,26.7514,19800.0
2009-05-26 10:00:00,30.3,30.6,30.3,30.55,57100.0,26.7779,27.0431,26.7779,26.9989,57100.0
2009-05-26 10:05:00,30.58,30.9,30.57,30.8,51300.0,27.0254,27.3082,27.0166,27.2198,51300.0
2009-05-26 10:10:00,30.8,30.84,30.72,30.77,23000.0,27.2198,27.2552,27.1491,27.1933,23000.0
2009-05-26 10:15:00,30.81,30.93,30.64,30.64,46200.0,27.2287,27.3347,27.0784,27.0784,46200.0
2009-05-26 10:20:00,30.64,30.64,30.42,30.49,78400.0,27.0784,27.0784,26.884,26.9459,78400.0
2009-05-26 10:25:00,30.5,30.51,30.36,30.38,51100.0,26.9547,26.9635,26.831,26.8486,51100.0
2009-05-26 10:30:00,30.4,30.57,30.38,30.54,52900.0,26.8663,27.0166,26.8486,26.99,52900.0
2009-05-26 10:35:00,30.56,30.77,30.56,30.61,34000.0,27.0077,27.1933,27.0077,27.0519,34000.0
2009-05-26 10:40:00,30.58,30.68,30.58,30.63,14400.0,27.0254,27.1138,27.0254,27.0696,14400.0
2009-05-26 10:45:00,30.64,30.72,30.64,30.71,11800.0,27.0784,27.1491,27.0784,27.1403,11800.0
2009-05-26 10:50:00,30.7,30.78,30.67,30.75,14000.0,27.1314,27.2021,27.1049,27.1756,14000.0
2009-05-26 10:55:00,30.74,30.79,30.72,30.74,17100.0,27.1668,27.211,27.1491,27.1668,17100.0
2009-05-26 11:00:00,30.75,30.77,30.55,30.55,20300.0,27.1756,27.1933,26.9989,26.9989,20300.0
2009-05-26 11:05:00,30.55,30.63,30.55,30.62,7300.0,26.9989,27.0696,26.9989,27.0607,7300.0
2009-05-26 11:10:00,30.63,30.63,30.54,30.56,9600.0,27.0696,27.0696,26.99,27.0077,9600.0
2009-05-26 11:15:00,30.56,30.7,30.56,30.67,23900.0,27.0077,27.1314,27.0077,27.1049,23900.0
2009-05-26 11:20:00,30.67,30.72,30.61,30.72,9000.0,27.1049,27.1491,27.0519,27.1491,9000.0
2009-05-26 11:25:00,30.71,30.71,30.65,30.68,8000.0,27.1403,27.1403,27.0873,27.1138,8000.0
2009-05-26 11:30:00,30.7,30.72,30.68,30.69,3900.0,27.1314,27.1491,27.1138,27.1226,3900.0
2009-05-26 11:35:00,30.69,30.75,30.67,30.73,10800.0,27.1226,27.1756,27.1049,27.158,10800.0
2009-05-26 11:40:00,30.72,30.77,30.69,30.74,12300.0,27.1491,27.1933,27.1226,27.1668,12300.0
2009-05-26 11:45:00,30.74,30.86,30.74,30.85,19000.0,27.1668,27.2728,27.1668,27.264,19000.0
2009-05-26 11:50:00,30.86,30.9,30.84,30.86,14100.0,27.2728,27.3082,27.2552,27.2728,14100.0
2009-05-26 11:55:00,30.86,30.89,30.81,30.82,15400.0,27.2728,27.2994,27.2287,27.2375,15400.0
2009-05-26 12:00:00,30.81,30.81,30.76,30.8,13600.0,27.2287,27.2287,27.1845,27.2198,13600.0
2009-05-26 12:05:00,30.8,30.8,30.69,30.7,8800.0,27.2198,27.2198,27.1226,27.1314,8800.0
2009-05-26 12:10:00,30.69,30.77,30.69,30.77,11000.0,27.1226,27.1933,27.1226,27.1933,11000.0
2009-05-26 12:15:00,30.75,30.79,30.72,30.79,13800.0,27.1756,27.211,27.1491,27.211,13800.0
2009-05-26 12:20:00,30.78,30.82,30.78,30.78,3200.0,27.2021,27.2375,27.2021,27.2021,3200.0
2009-05-26 12:25:00,30.77,30.82,30.76,30.82,5700.0,27.1933,27.2375,27.1845,27.2375,5700.0
2009-05-26 12:30:00,30.81,30.89,30.8,30.89,14300.0,27.2287,27.2994,27.2198,27.2994,14300.0
2009-05-26 12:35:00,30.89,30.94,30.87,30.92,5500.0,27.2994,27.3435,27.2817,27.3259,5500.0
2009-05-26 12:40:00,30.94,30.95,30.9,30.9,9800.0,27.3435,27.3524,27.3082,27.3082,9800.0
2009-05-26 12:45:00,30.9,31.08,30.9,31.08,26600.0,27.3082,27.4673,27.3082,27.4673,26600.0
2009-05-26 12:50:00,31.07,31.19,31.01,31.16,46900.0,27.4584,27.5645,27.4054,27.538,46900.0
2009-05-26 12:55:00,31.17,31.17,31.13,31.15,10100.0,27.5468,27.5468,27.5115,27.5291,10100.0
2009-05-26 13:00:00,31.15,31.15,31.07,31.14,15300.0,27.5291,27.5291,27.4584,27.5203,15300.0
2009-05-26 13:05:00,31.14,31.24,31.14,31.22,11600.0,27.5203,27.6087,27.5203,27.591,11600.0
2009-05-26 13:10:00,31.19,31.19,31.14,31.17,6200.0,27.5645,27.5645,27.5203,27.5468,6200.0
2009-05-26 13:15:00,31.17,31.19,31.15,31.15,12200.0,27.5468,27.5645,27.5291,27.5291,12200.0
2009-05-26 13:20:00,31.15,31.15,31.08,31.14,11300.0,27.5291,27.5291,27.4673,27.5203,11300.0
2009-05-26 13:25:00,31.15,31.27,31.14,31.25,13600.0,27.5291,27.6352,27.5203,27.6175,13600.0
2009-05-26 13:30:00,31.25,31.28,31.15,31.18,14100.0,27.6175,27.644,27.5291,27.5557,14100.0
2009-05-26 13:35:00,31.17,31.25,31.17,31.25,7500.0,27.5468,27.6175,27.5468,27.6175,7500.0
2009-05-26 13:40:00,31.25,31.25,31.2,31.25,11200.0,27.6175,27.6175,27.5733,27.6175,11200.0
2009-05-26 13:45:00,31.24,31.25,31.18,31.19,6500.0,27.6087,27.6175,27.5557,27.5645,6500.0
2009-05-26 13:50:00,31.18,31.26,31.15,31.26,18100.0,27.5557,27.6264,27.5291,27.6264,18100.0
2009-05-26 13:55:00,31.26,31.27,31.19,31.2,13800.0,27.6264,27.6352,27.5645,27.5733,13800.0
2009-05-26 14:00:00,31.2,31.28,31.19,31.26,12100.0,27.5733,27.644,27.5645,27.6264,12100.0
2009-05-26 14:05:00,31.25,31.29,31.2,31.29,26300.0,27.6175,27.6529,27.5733,27.6529,26300.0
2009-05-26 14:10:00,31.28,31.28,31.18,31.19,16100.0,27.644,27.644,27.5557,27.5645,16100.0
2009-05-26 14:15:00,31.19,31.3,31.19,31.24,29000.0,27.5645,27.6617,27.5645,27.6087,29000.0
2009-05-26 14:20:00,31.22,31.24,31.21,31.22,20400.0,27.591,27.6087,27.5822,27.591,20400.0
2009-05-26 14:25:00,31.23,31.27,31.18,31.2,21600.0,27.5998,27.6352,27.5557,27.5733,21600.0
2009-05-26 14:30:00,31.2,31.25,31.17,31.2,38000.0,27.5733,27.6175,27.5468,27.5733,38000.0
2009-05-26 14:35:00,31.21,31.21,31.14,31.15,10700.0,27.5822,27.5822,27.5203,27.5291,10700.0
2009-05-26 14:40:00,31.15,31.25,31.12,31.19,11500.0,27.5291,27.6175,27.5026,27.5645,11500.0
2009-05-26 14:45:00,31.2,31.24,31.16,31.17,11500.0,27.5733,27.6087,27.538,27.5468,11500.0
2009-05-26 14:50:00,31.18,31.2,31.14,31.19,14400.0,27.5557,27.5733,27.5203,27.5645,14400.0
2009-05-26 14:55:00,31.18,31.23,31.14,31.21,33600.0,27.5557,27.5998,27.5203,27.5822,33600.0
2009-05-26 15:00:00,31.21,31.3,31.2,31.24,41100.0,27.5822,27.6617,27.5733,27.6087,41100.0
2009-05-26 15:05:00,31.24,31.25,31.17,31.24,17500.0,27.6087,27.6175,27.5468,27.6087,17500.0
2009-05-26 15:10:00,31.23,31.3,31.23,31.25,23200.0,27.5998,27.6617,27.5998,27.6175,23200.0
2009-05-26 15:15:00,31.24,31.27,31.15,31.19,49700.0,27.6087,27.6352,27.5291,27.5645,49700.0
2009-05-26 15:20:00,31.18,31.23,31.15,31.17,49900.0,27.5557,27.5998,27.5291,27.5468,49900.0
2009-05-26 15:25:00,31.17,31.18,31.15,31.16,48800.0,27.5468,27.5557,27.5291,27.538,48800.0
2009-05-26 15:30:00,31.16,31.27,31.15,31.22,132400.0,27.538,27.6352,27.5291,27.591,132400.0
2009-05-26 15:35:00,31.21,31.24,31.17,31.2,24900.0,27.5822,27.6087,27.5468,27.5733,24900.0
2009-05-26 15:40:00,31.2,31.22,31.08,31.1,96600.0,27.5733,27.591,27.4673,27.485,96600.0
2009-05-26 15:45:00,31.1,31.12,30.97,31.0,83700.0,27.485,27.5026,27.3701,27.3966,83700.0
2009-05-26 15:50:00,31.0,31.07,30.98,31.0,104600.0,27.3966,27.4584,27.3789,27.3966,104600.0
2009-05-26 15:55:00,31.0,31.1,30.95,31.1,134200.0,27.3966,27.485,27.3524,27.485,134200.0
2009-05-27 09:30:00,31.06,31.12,30.88,30.91,54600.0,27.4496,27.5026,27.2905,27.317,54600.0
2009-05-27 09:35:00,30.9,31.43,30.9,31.42,50000.0,27.3082,27.7766,27.3082,27.7678,50000.0
2009-05-27 09:40:00,31.43,31.46,31.28,31.41,21700.0,27.7766,27.8031,27.644,27.7589,21700.0
2009-05-27 09:45:00,31.42,31.64,31.41,31.62,48600.0,27.7678,27.9622,27.7589,27.9445,48600.0
2009-05-27 09:50:00,31.63,31.64,31.35,31.37,37800.0,27.9533,27.9622,27.7059,27.7236,37800.0
2009-05-27 09:55:00,31.37,31.38,31.21,31.3,18300.0,27.7236,27.7324,27.5822,27.6617,18300.0
2009-05-27 10:00:00,31.31,31.48,31.31,31.35,29200.0,27.6705,27.8208,27.6705,27.7059,29200.0
2009-05-27 10:05:00,31.36,31.48,31.3,31.47,19200.0,27.7147,27.8208,27.6617,27.8119,19200.0
2009-05-27 10:10:00,31.49,31.54,31.47,31.54,7900.0,27.8296,27.8738,27.8119,27.8738,7900.0
2009-05-27 10:15:00,31.53,31.67,31.5,31.6,29300.0,27.865,27.9887,27.8385,27.9268,29300.0
2009-05-27 10:20:00,31.64,31.72,31.57,31.67,30000.0,27.9622,28.0329,27.9003,27.9887,30000.0
2009-05-27 10:25:00,31.67,31.75,31.67,31.68,24400.0,27.9887,28.0594,27.9887,27.9975,24400.0
2009-05-27 10:30:00,31.68,31.7,31.52,31.59,36900.0,27.9975,28.0152,27.8561,27.918,36900.0
2009-05-27 10:35:00,31.59,31.71,31.56,31.63,35100.0,27.918,28.024,27.8915,27.9533,35100.0
2009-05-27 10:40:00,31.64,31.67,31.47,31.48,26100.0,27.9622,27.9887,27.8119,27.8208,26100.0
2009-05-27 10:45:00,31.48,31.64,31.46,31.56,17400.0,27.8208,27.9622,27.8031,27.8915,17400.0
2009-05-27 10:50:00,31.55,31.57,31.5,31.5,15800.0,27.8826,27.9003,27.8385,27.8385,15800.0
2009-05-27 10:55:00,31.5,31.62,31.5,31.6,8700.0,27.8385,27.9445,27.8385,27.9268,8700.0
2009-05-27 11:00:00,31.6,31.67,31.55,31.64,17700.0,27.9268,27.9887,27.8826,27.9622,17700.0
2009-05-27 11:05:00,31.63,31.65,31.59,31.59,11800.0,27.9533,27.971,27.918,27.918,11800.0
2009-05-27 11:10:00,31.59,31.73,31.56,31.73,18100.0,27.918,28.0417,27.8915,28.0417,18100.0
2009-05-27 11:15:00,31.73,31.74,31.66,31.67,24700.0,28.0417,28.0506,27.9799,27.9887,24700.0
2009-05-27 11:20:00,31.67,31.71,31.64,31.66,19500.0,27.9887,28.024,27.9622,27.9799,19500.0
2009-05-27 11:25:00,31.66,31.8,31.66,31.75,15500.0,27.9799,28.1036,27.9799,28.0594,15500.0
2009-05-27 11:30:00,31.75,31.81,31.69,31.77,24300.0,28.0594,28.1124,28.0064,28.0771,24300.0
2009-05-27 11:35:00,31.77,31.81,31.75,31.8,15300.0,28.0771,28.1124,28.0594,28.1036,15300.0
2009-05-27 11:40:00,31.8,31.83,31.75,31.76,15800.0,28.1036,28.1301,28.0594,28.0682,15800.0
2009-05-27 11:45:00,31.76,31.85,31.74,31.83,18900.0,28.0682,28.1478,28.0506,28.1301,18900.0
2009-05-27 11:50:00,31.83,31.84,31.78,31.78,15600.0,28.1301,28.1389,28.0859,28.0859,15600.0
2009-05-27 11:55:00,31.77,31.78,31.72,31.77,14400.0,28.0771,28.0859,28.0329,28.0771,14400.0
2009-05-27 12:00:00,31.77,31.82,31.77,31.81,20000.0,28.0771,28.1213,28.0771,28.1124,20000.0
2009-05-27 12:05:00,31.8,31.84,31.78,31.82,12200.0,28.1036,28.1389,28.0859,28.1213,12200.0
2009-05-27 12:10:00,31.81,31.85,31.81,31.85,11600.0,28.1124,28.1478,28.1124,28.1478,11600.0
2009-05-27 12:15:00,31.85,31.85,31.74,31.75,8100.0,28.1478,28.1478,28.0506,28.0594,8100.0
2009-05-27 12:20:00,31.75,31.75,31.68,31.72,8300.0,28.0594,28.0594,27.9975,28.0329,8300.0
2009-05-27 12:25:00,31.71,31.78,31.7,31.75,9900.0,28.024,28.0859,28.0152,28.0594,9900.0
2009-05-27 12:30:00,31.75,31.76,31.71,31.76,7400.0,28.0594,28.0682,28.024,28.0682,7400.0
2009-05-27 12:35:00,31.76,31.77,31.65,31.65,6300.0,28.0682,28.0771,27.971,27.971,6300.0
2009-05-27 12:40:00,31.66,31.73,31.64,31.64,11900.0,27.9799,28.0417,27.9622,27.9622,11900.0
2009-05-27 12:45:00,31.63,31.67,31.61,31.65,8600.0,27.9533,27.9887,27.9357,27.971,8600.0
2009-05-27 12:50:00,31.66,31.66,31.58,31.6,7500.0,27.9799,27.9799,27.9092,27.9268,7500.0
2009-05-27 12:55:00,31.58,31.65,31.56,31.65,6700.0,27.9092,27.971,27.8915,27.971,6700.0
2009-05-27 13:00:00,31.63,31.7,31.62,31.69,5600.0,27.9533,28.0152,27.9445,28.0064,5600.0
2009-05-27 13:05:00,31.69,31.72,31.64,31.72,8000.0,28.0064,28.0329,27.9622,28.0329,8000.0
2009-05-27 13:10:00,31.72,31.73,31.64,31.7,15600.0,28.0329,28.0417,27.9622,28.0152,15600.0
2009-05-27 13:15:00,31.7,31.71,31.65,31.66,8600.0,28.0152,28.024,27.971,27.9799,8600.0
2009-05-27 13:20:00,31.67,31.67,31.6,31.6,11100.0,27.9887,27.9887,27.9268,27.9268,11100.0
2009-05-27 13:25:00,31.6,31.61,31.55,31.56,9400.0,27.9268,27.9357,27.8826,27.8915,9400.0
2009-05-27 13:30:00,31.55,31.57,31.52,31.54,9000.0,27.8826,27.9003,27.8561,27.8738,9000.0
2009-05-27 13:35:00,31.53,31.53,31.4,31.41,18500.0,27.865,27.865,27.7501,27.7589,18500.0
2009-05-27 13:40:00,31.41,31.45,31.36,31.41,17500.0,27.7589,27.7943,27.7147,27.7589,17500.0
2009-05-27 13:45:00,31.4,31.41,31.23,31.23,9300.0,27.7501,27.7589,27.5998,27.5998,9300.0
2009-05-27 13:50:00,31.23,31.28,31.1,31.26,64400.0,27.5998,27.644,27.485,27.6264,64400.0
2009-05-27 13:55:00,31.26,31.29,31.2,31.27,10800.0,27.6264,27.6529,27.5733,27.6352,10800.0
2009-05-27 14:00:00,31.27,31.34,31.25,31.28,13200.0,27.6352,27.6971,27.6175,27.644,13200.0
2009-05-27 14:05:00,31.27,31.31,31.26,31.27,12800.0,27.6352,27.6705,27.6264,27.6352,12800.0
2009-05-27 14:10:00,31.27,31.3,31.22,31.23,14900.0,27.6352,27.6617,27.591,27.5998,14900.0
2009-05-27 14:15:00,31.21,31.37,31.2,31.34,15300.0,27.5822,27.7236,27.5733,27.6971,15300.0
2009-05-27 14:20:00,31.34,31.34,31.25,31.29,15400.0,27.6971,27.6971,27.6175,27.6529,15400.0
2009-05-27 14:25:00,31.3,31.36,31.28,31.36,5300.0,27.6617,27.7147,27.644,27.7147,5300.0
2009-05-27 14:30:00,31.36,31.38,31.28,31.31,12800.0,27.7147,27.7324,27.644,27.6705,12800.0
2009-05-27 14:35:00,31.31,31.46,31.31,31.46,8800.0,27.6705,27.8031,27.6705,27.8031,8800.0
2009-05-27 14:40:00,31.46,31.49,31.39,31.4,9400.0,27.8031,27.8296,27.7412,27.7501,9400.0
2009-05-27 14:45:00,31.4,31.46,31.39,31.43,5400.0,27.7501,27.8031,27.7412,27.7766,5400.0
2009-05-27 14:50:00,31.44,31.47,31.43,31.46,9400.0,27.7854,27.8119,27.7766,27.8031,9400.0
2009-05-27 14:55:00,31.44,31.49,31.39,31.41,31000.0,27.7854,27.8296,27.7412,27.7589,31000.0
2009-05-27 15:00:00,31.42,31.44,31.38,31.44,9900.0,27.7678,27.7854,27.7324,27.7854,9900.0
2009-05-27 15:05:00,31.44,31.5,31.38,31.39,8800.0,27.7854,27.8385,27.7324,27.7412,8800.0
2009-05-27 15:10:00,31.39,31.4,31.34,31.38,14100.0,27.7412,27.7501,27.6971,27.7324,14100.0
2009-05-27 15:15:00,31.36,31.4,31.34,31.37,12200.0,27.7147,27.7501,27.6971,27.7236,12200.0
2009-05-27 15:20:00,31.38,31.38,31.21,31.22,51700.0,27.7324,27.7324,27.5822,27.591,51700.0
2009-05-27 15:25:00,31.21,31.26,31.18,31.2,22700.0,27.5822,27.6264,27.5557,27.5733,22700.0
2009-05-27 15:30:00,31.22,31.31,31.21,31.29,14000.0,27.591,27.6705,27.5822,27.6529,14000.0
2009-05-27 15:35:00,31.29,31.29,31.15,31.21,19800.0,27.6529,27.6529,27.5291,27.5822,19800.0
2009-05-27 15:40:00,31.19,31.33,31.19,31.28,29100.0,27.5645,27.6882,27.5645,27.644,29100.0
2009-05-27 15:45:00,31.25,31.36,31.25,31.34,20600.0,27.6175,27.7147,27.6175,27.6971,20600.0
2009-05-27 15:50:00,31.33,31.35,31.15,31.18,25800.0,27.6882,27.7059,27.5291,27.5557,25800.0
2009-05-27 15:55:00,31.18,31.24,31.16,31.17,53400.0,27.5557,27.6087,27.538,27.5468,53400.0
2009-05-28 09:30:00,31.22,31.94,31.22,31.83,35400.0,27.591,28.2273,27.591,28.1301,35400.0
2009-05-28 09:35:00,31.82,32.22,31.81,32.21,53200.0,28.1213,28.4748,28.1124,28.4659,53200.0
2009-05-28 09:40:00,32.2,32.24,32.05,32.1,31400.0,28.4571,28.4924,28.3245,28.3687,31400.0
2009-05-28 09:45:00,32.11,32.22,32.08,32.2,23900.0,28.3775,28.4748,28.351,28.4571,23900.0
2009-05-28 09:50:00,32.21,32.24,32.19,32.19,15500.0,28.4659,28.4924,28.4482,28.4482,15500.0
2009-05-28 09:55:00,32.19,32.19,31.97,32.01,12800.0,28.4482,28.4482,28.2538,28.2892,12800.0
2009-05-28 10:00:00,32.0,32.0,31.57,31.58,17100.0,28.2803,28.2803,27.9003,27.9092,17100.0
2009-05-28 10:05:00,31.57,31.6,31.27,31.29,29500.0,27.9003,27.9268,27.6352,27.6529,29500.0
2009-05-28 10:10:00,31.28,31.3,31.12,31.21,18100.0,27.644,27.6617,27.5026,27.5822,18100.0
2009-05-28 10:15:00,31.21,31.33,31.21,31.31,22000.0,27.5822,27.6882,27.5822,27.6705,22000.0
2009-05-28 10:20:00,31.28,31.43,31.23,31.43,11900.0,27.644,27.7766,27.5998,27.7766,11900.0
2009-05-28 10:25:00,31.42,31.58,31.37,31.58,16700.0,27.7678,27.9092,27.7236,27.9092,16700.0
2009-05-28 10:30:00,31.58,31.63,31.47,31.52,15900.0,27.9092,27.9533,27.8119,27.8561,15900.0
2009-05-28 10:35:00,31.52,31.52,31.31,31.31,22500.0,27.8561,27.8561,27.6705,27.6705,22500.0
2009-05-28 10:40:00,31.31,31.47,31.28,31.44,13500.0,27.6705,27.8119,27.644,27.7854,13500.0
2009-05-28 10:45:00,31.44,31.44,31.35,31.35,8300.0,27.7854,27.7854,27.7059,27.7059,8300.0
2009-05-28 10:50:00,31.35,31.35,31.25,31.31,16300.0,27.7059,27.7059,27.6175,27.6705,16300.0
2009-05-28 10:55:00,31.35,31.48,31.29,31.48,16500.0,27.7059,27.8208,27.6529,27.8208,16500.0
2009-05-28 11:00:00,31.48,31.48,31.36,31.47,14400.0,27.8208,27.8208,27.7147,27.8119,14400.0
2009-05-28 11:05:00,31.45,31.56,31.44,31.51,12400.0,27.7943,27.8915,27.7854,27.8473,12400.0
2009-05-28 11:10:00,31.52,31.59,31.52,31.55,8500.0,27.8561,27.918,27.8561,27.8826,8500.0
2009-05-28 11:15:00,31.56,31.64,31.55,31.58,8500.0,27.8915,27.9622,27.8826,27.9092,8500.0
2009-05-28 11:20:00,31.58,31.63,31.55,31.61,7800.0,27.9092,27.9533,27.8826,27.9357,7800.0
2009-05-28 11:25:00,31.61,31.69,31.61,31.66,12300.0,27.9357,28.0064,27.9357,27.9799,12300.0
2009-05-28 11:30:00,31.65,31.72,31.61,31.72,9600.0,27.971,28.0329,27.9357,28.0329,9600.0
2009-05-28 11:35:00,31.72,31.77,31.7,31.71,15300.0,28.0329,28.0771,28.0152,28.024,15300.0
2009-05-28 11:40:00,31.71,31.77,31.69,31.74,19400.0,28.024,28.0771,28.0064,28.0506,19400.0
2009-05-28 11:45:00,31.77,31.86,31.76,31.86,10800.0,28.0771,28.1566,28.0682,28.1566,10800.0
2009-05-28 11:50:00,31.86,31.87,31.82,31.84,8300.0,28.1566,28.1654,28.1213,28.1389,8300.0
2009-05-28 11:55:00,31.83,31.95,31.83,31.95,11900.0,28.1301,28.2361,28.1301,28.2361,11900.0
2009-05-28 12:00:00,31.94,31.98,31.93,31.94,13400.0,28.2273,28.2627,28.2185,28.2273,13400.0
2009-05-28 12:05:00,31.94,31.94,31.87,31.9,10800.0,28.2273,28.2273,28.1654,28.192,10800.0
2009-05-28 12:10:00,31.9,31.93,31.89,31.89,5900.0,28.192,28.2185,28.1831,28.1831,5900.0
2009-05-28 12:15:00,31.9,31.92,31.78,31.78,9100.0,28.192,28.2096,28.0859,28.0859,9100.0
2009-05-28 12:20:00,31.78,31.83,31.77,31.81,5600.0,28.0859,28.1301,28.0771,28.1124,5600.0
2009-05-28 12:25:00,31.81,31.81,31.75,31.76,4700.0,28.1124,28.1124,28.0594,28.0682,4700.0
2009-05-28 12:30:00,31.75,31.77,31.69,31.71,9100.0,28.0594,28.0771,28.0064,28.024,9100.0
2009-05-28 12:35:00,31.7,31.7,31.65,31.66,7900.0,28.0152,28.0152,27.971,27.9799,7900.0
2009-05-28 12:40:00,31.65,31.66,31.62,31.63,5400.0,27.971,27.9799,27.9445,27.9533,5400.0
2009-05-28 12:45:00,31.62,31.62,31.5,31.51,6700.0,27.9445,27.9445,27.8385,27.8473,6700.0
2009-05-28 12:50:00,31.5,31.57,31.48,31.55,8200.0,27.8385,27.9003,27.8208,27.8826,8200.0
2009-05-28 12:55:00,31.51,31.53,31.5,31.5,5900.0,27.8473,27.865,27.8385,27.8385,5900.0
2009-05-28 13:00:00,31.5,31.68,31.49,31.64,25700.0,27.8385,27.9975,27.8296,27.9622,25700.0
2009-05-28 13:05:00,31.64,31.67,31.62,31.62,16400.0,27.9622,27.9887,27.9445,27.9445,16400.0
2009-05-28 13:10:00,31.64,31.8,31.63,31.78,20600.0,27.9622,28.1036,27.9533,28.0859,20600.0
2009-05-28 13:15:00,31.8,31.97,31.8,31.92,26300.0,28.1036,28.2538,28.1036,28.2096,26300.0
2009-05-28 13:20:00,31.93,31.94,31.79,31.82,13000.0,28.2185,28.2273,28.0947,28.1213,13000.0
2009-05-28 13:25:00,31.84,31.89,31.74,31.77,11200.0,28.1389,28.1831,28.0506,28.0771,11200.0
2009-05-28 13:30:00,31.78,31.79,31.73,31.78,16700.0,28.0859,28.0947,28.0417,28.0859,16700.0
2009-05-28 13:35:00,31.77,31.82,31.75,31.75,8600.0,28.0771,28.1213,28.0594,28.0594,8600.0
2009-05-28 13:40:00,31.75,31.77,31.7,31.71,7500.0,28.0594,28.0771,28.0152,28.024,7500.0
2009-05-28 13:45:00,31.7,31.74,31.67,31.7,7300.0,28.0152,28.0506,27.9887,28.0152,7300.0
2009-05-28 13:50:00,31.7,31.72,31.65,31.65,7100.0,28.0152,28.0329,27.971,27.971,7100.0
2009-05-28 13:55:00,31.64,31.64,31.52,31.6,10200.0,27.9622,27.9622,27.8561,27.9268,10200.0
2009-05-28 14:00:00,31.61,31.64,31.6,31.61,6100.0,27.9357,27.9622,27.9268,27.9357,6100.0
2009-05-28 14:05:00,31.62,31.66,31.6,31.62,7300.0,27.9445,27.9799,27.9268,27.9445,7300.0
2009-05-28 14:10:00,31.63,31.65,31.54,31.54,11600.0,27.9533,27.971,27.8738,27.8738,11600.0
2009-05-28 14:15:00,31.56,31.64,31.54,31.61,14500.0,27.8915,27.9622,27.8738,27.9357,14500.0
2009-05-28 14:20:00,31.65,31.75,31.62,31.74,14800.0,27.971,28.0594,27.9445,28.0506,14800.0
2009-05-28 14:25:00,31.75,31.79,31.65,31.65,15200.0,28.0594,28.0947,27.971,27.971,15200.0
2009-05-28 14:30:00,31.65,31.72,31.62,31.72,15600.0,27.971,28.0329,27.9445,28.0329,15600.0
2009-05-28 14:35:00,31.71,31.72,31.64,31.65,11500.0,28.024,28.0329,27.9622,27.971,11500.0
2009-05-28 14:40:00,31.65,31.67,31.53,31.53,17700.0,27.971,27.9887,27.865,27.865,17700.0
2009-05-28 14:45:00,31.52,31.63,31.5,31.63,15300.0,27.8561,27.9533,27.8385,27.9533,15300.0
2009-05-28 14:50:00,31.63,31.66,31.56,31.59,14600.0,27.9533,27.9799,27.8915,27.918,14600.0
2009-05-28 14:55:00,31.6,31.61,31.54,31.58,17800.0,27.9268,27.9357,27.8738,27.9092,17800.0
2009-05-28 15:00:00,31.59,31.61,31.54,31.59,15600.0,27.918,27.9357,27.8738,27.918,15600.0
2009-05-28 15:05:00,31.59,31.61,31.56,31.57,16900.0,27.918,27.9357,27.8915,27.9003,16900.0
2009-05-28 15:10:00,31.58,31.58,31.47,31.48,25900.0,27.9092,27.9092,27.8119,27.8208,25900.0
2009-05-28 15:15:00,31.49,31.5,31.46,31.47,9900.0,27.8296,27.8385,27.8031,27.8119,9900.0
2009-05-28 15:20:00,31.47,31.47,31.31,31.31,14700.0,27.8119,27.8119,27.6705,27.6705,14700.0
2009-05-28 15:25:00,31.31,31.39,31.31,31.36,23800.0,27.6705,27.7412,27.6705,27.7147,23800.0
2009-05-28 15:30:00,31.36,31.37,31.3,31.31,50600.0,27.7147,27.7236,27.6617,27.6705,50600.0
2009-05-28 15:35:00,31.31,31.32,31.2,31.2,47700.0,27.6705,27.6794,27.5733,27.5733,47700.0
2009-05-28 15:40:00,31.2,31.31,31.18,31.27,68200.0,27.5733,27.6705,27.5557,27.6352,68200.0
2009-05-28 15:45:00,31.28,31.29,31.2,31.26,52800.0,27.644,27.6529,27.5733,27.6264,52800.0
2009-05-28 15:50:00,31.25,31.35,31.15,31.16,49000.0,27.6175,27.7059,27.5291,27.538,49000.0
2009-05-28 15:55:00,31.16,31.32,31.15,31.29,84000.0,27.538,27.6794,27.5291,27.6529,84000.0
2009-05-29 09:30:00,31.39,31.59,31.21,31.21,35800.0,27.7412,27.918,27.5822,27.5822,35800.0
2009-05-29 09:35:00,31.19,31.36,31.14,31.27,27300.0,27.5645,27.7147,27.5203,27.6352,27300.0
2009-05-29 09:40:00,31.27,31.33,31.08,31.08,29700.0,27.6352,27.6882,27.4673,27.4673,29700.0
2009-05-29 09:45:00,31.03,31.08,30.89,30.91,26900.0,27.4231,27.4673,27.2994,27.317,26900.0
2009-05-29 09:50:00,30.88,31.24,30.88,31.23,8400.0,27.2905,27.6087,27.2905,27.5998,8400.0
2009-05-29 09:55:00,31.2,31.2,30.9,30.98,18500.0,27.5733,27.5733,27.3082,27.3789,18500.0
2009-05-29 10:00:00,30.94,31.2,30.91,31.05,21800.0,27.3435,27.5733,27.317,27.4408,21800.0
2009-05-29 10:05:00,31.05,31.11,30.97,31.06,19300.0,27.4408,27.4938,27.3701,27.4496,19300.0
2009-05-29 10:10:00,31.03,31.09,31.0,31.09,9900.0,27.4231,27.4761,27.3966,27.4761,9900.0
2009-05-29 10:15:00,31.11,31.29,31.11,31.26,9300.0,27.4938,27.6529,27.4938,27.6264,9300.0
2009-05-29 10:20:00,31.27,31.29,31.18,31.28,13000.0,27.6352,27.6529,27.5557,27.644,13000.0
2009-05-29 10:25:00,31.28,31.28,31.17,31.24,17800.0,27.644,27.644,27.5468,27.6087,17800.0
2009-05-29 10:30:00,31.26,31.44,31.25,31.44,22500.0,27.6264,27.7854,27.6175,27.7854,22500.0
2009-05-29 10:35:00,31.45,31.53,31.45,31.5,40500.0,27.7943,27.865,27.7943,27.8385,40500.0
2009-05-29 10:40:00,31.5,31.52,31.25,31.26,13500.0,27.8385,27.8561,27.6175,27.6264,13500.0
2009-05-29 10:45:00,31.27,31.31,31.21,31.26,19500.0,27.6352,27.6705,27.5822,27.6264,19500.0
2009-05-29 10:50:00,31.25,31.41,31.25,31.41,12300.0,27.6175,27.7589,27.6175,27.7589,12300.0
2009-05-29 10:55:00,31.41,31.46,31.38,31.38,6300.0,27.7589,27.8031,27.7324,27.7324,6300.0
2009-05-29 11:00:00,31.4,31.4,31.29,31.34,8300.0,27.7501,27.7501,27.6529,27.6971,8300.0
2009-05-29 11:05:00,31.32,31.32,31.22,31.26,7400.0,27.6794,27.6794,27.591,27.6264,7400.0
2009-05-29 11:10:00,31.27,31.32,31.18,31.32,9700.0,27.6352,27.6794,27.5557,27.6794,9700.0
2009-05-29 11:15:00,31.33,31.38,31.31,31.34,3500.0,27.6882,27.7324,27.6705,27.6971,3500.0
2009-05-29 11:20:00,31.31,31.49,31.31,31.47,8800.0,27.6705,27.8296,27.6705,27.8119,8800.0
2009-05-29 11:25:00,31.44,31.47,31.28,31.28,14400.0,27.7854,27.8119,27.644,27.644,14400.0
2009-05-29 11:30:00,31.28,31.31,31.23,31.3,8500.0,27.644,27.6705,27.5998,27.6617,8500.0
2009-05-29 11:35:00,31.31,31.35,31.24,31.24,6800.0,27.6705,27.7059,27.6087,27.6087,6800.0
2009-05-29 11:40:00,31.24,31.33,31.19,31.33,14200.0,27.6087,27.6882,27.5645,27.6882,14200.0
2009-05-29 11:45:00,31.32,31.33,31.23,31.24,7900.0,27.6794,27.6882,27.5998,27.6087,7900.0
2009-05-29 11:50:00,31.25,31.26,31.2,31.2,4600.0,27.6175,27.6264,27.5733,27.5733,4600.0
2009-05-29 11:55:00,31.2,31.2,31.06,31.13,12200.0,27.5733,27.5733,27.4496,27.5115,12200.0
2009-05-29 12:00:00,31.14,31.16,31.13,31.16,3400.0,27.5203,27.538,27.5115,27.538,3400.0
2009-05-29 12:05:00,31.17,31.21,31.17,31.18,2400.0,27.5468,27.5822,27.5468,27.5557,2400.0
2009-05-29 12:10:00,31.18,31.2,31.18,31.19,2400.0,27.5557,27.5733,27.5557,27.5645,2400.0
2009-05-29 12:15:00,31.18,31.2,31.11,31.12,6800.0,27.5557,27.5733,27.4938,27.5026,6800.0
2009-05-29 12:20:00,31.11,31.21,31.11,31.21,9800.0,27.4938,27.5822,27.4938,27.5822,9800.0
2009-05-29 12:25:00,31.21,31.24,31.2,31.23,6700.0,27.5822,27.6087,27.5733,27.5998,6700.0
2009-05-29 12:30:00,31.21,31.21,31.13,31.15,5200.0,27.5822,27.5822,27.5115,27.5291,5200.0
2009-05-29 12:35:00,31.13,31.15,31.05,31.07,10700.0,27.5115,27.5291,27.4408,27.4584,10700.0
2009-05-29 12:40:00,31.06,31.07,30.99,31.06,8200.0,27.4496,27.4584,27.3877,27.4496,8200.0
2009-05-29 12:45:00,31.07,31.1,30.97,30.98,17100.0,27.4584,27.485,27.3701,27.3789,17100.0
2009-05-29 12:50:00,30.97,30.99,30.92,30.94,19100.0,27.3701,27.3877,27.3259,27.3435,19100.0
2009-05-29 12:55:00,30.94,30.95,30.93,30.94,5300.0,27.3435,27.3524,27.3347,27.3435,5300.0
2009-05-29 13:00:00,30.95,31.02,30.94,31.01,13600.0,27.3524,27.4143,27.3435,27.4054,13600.0
2009-05-29 13:05:00,31.01,31.02,30.96,30.97,17300.0,27.4054,27.4143,27.3612,27.3701,17300.0
2009-05-29 13:10:00,30.97,31.02,30.97,31.0,11100.0,27.3701,27.4143,27.3701,27.3966,11100.0
2009-05-29 13:15:00,31.01,31.04,30.98,31.02,14000.0,27.4054,27.4319,27.3789,27.4143,14000.0
2009-05-29 13:20:00,31.03,31.07,30.99,31.07,12600.0,27.4231,27.4584,27.3877,27.4584,12600.0
2009-05-29 13:25:00,31.06,31.06,31.02,31.04,5500.0,27.4496,27.4496,27.4143,27.4319,5500.0
2009-05-29 13:30:00,31.04,31.11,31.04,31.08,17300.0,27.4319,27.4938,27.4319,27.4673,17300.0
2009-05-29 13:35:00,31.08,31.09,31.06,31.08,9400.0,27.4673,27.4761,27.4496,27.4673,9400.0
2009-05-29 13:40:00,31.07,31.08,31.06,31.08,4300.0,27.4584,27.4673,27.4496,27.4673,4300.0
2009-05-29 13:45:00,31.08,31.08,30.98,30.98,9400.0,27.4673,27.4673,27.3789,27.3789,9400.0
2009-05-29 13:50:00,30.97,30.97,30.81,30.88,34100.0,27.3701,27.3701,27.2287,27.2905,34100.0
2009-05-29 13:55:00,30.87,30.91,30.83,30.83,11100.0,27.2817,27.317,27.2463,27.2463,11100.0
2009-05-29 14:00:00,30.83,30.94,30.82,30.93,22900.0,27.2463,27.3435,27.2375,27.3347,22900.0
2009-05-29 14:05:00,30.93,30.95,30.89,30.89,11300.0,27.3347,27.3524,27.2994,27.2994,11300.0
2009-05-29 14:10:00,30.9,30.9,30.87,30.87,9500.0,27.3082,27.3082,27.2817,27.2817,9500.0
2009-05-29 14:15:00,30.89,30.91,30.87,30.88,9500.0,27.2994,27.317,27.2817,27.2905,9500.0
2009-05-29 14:20:00,30.87,30.88,30.84,30.88,7400.0,27.2817,27.2905,27.2552,27.2905,7400.0
2009-05-29 14:25:00,30.87,30.94,30.82,30.94,21100.0,27.2817,27.3435,27.2375,27.3435,21100.0
2009-05-29 14:30:00,30.93,30.96,30.89,30.95,25700.0,27.3347,27.3612,27.2994,27.3524,25700.0
2009-05-29 14:35:00,30.94,30.96,30.92,30.93,11200.0,27.3435,27.3612,27.3259,27.3347,11200.0
2009-05-29 14:40:00,30.93,30.95,30.84,30.89,21300.0,27.3347,27.3524,27.2552,27.2994,21300.0
2009-05-29 14:45:00,30.89,30.89,30.83,30.84,20400.0,27.2994,27.2994,27.2463,27.2552,20400.0
2009-05-29 14:50:00,30.84,30.86,30.77,30.81,43500.0,27.2552,27.2728,27.1933,27.2287,43500.0
2009-05-29 14:55:00,30.81,30.83,30.73,30.76,24100.0,27.2287,27.2463,27.158,27.1845,24100.0
2009-05-29 15:00:00,30.76,30.8,30.74,30.74,15500.0,27.1845,27.2198,27.1668,27.1668,15500.0
2009-05-29 15:05:00,30.74,30.78,30.74,30.78,17600.0,27.1668,27.2021,27.1668,27.2021,17600.0
2009-05-29 15:10:00,30.79,30.85,30.79,30.8,16700.0,27.211,27.264,27.211,27.2198,16700.0
2009-05-29 15:15:00,30.79,30.84,30.77,30.84,21000.0,27.211,27.2552,27.1933,27.2552,21000.0
2009-05-29 15:20:00,30.84,30.86,30.77,30.83,21100.0,27.2552,27.2728,27.1933,27.2463,21100.0
2009-05-29 15:25:00,30.83,30.9,30.82,30.89,20000.0,27.2463,27.3082,27.2375,27.2994,20000.0
2009-05-29 15:30:00,30.89,30.96,30.89,30.92,28100.0,27.2994,27.3612,27.2994,27.3259,28100.0
2009-05-29 15:35:00,30.92,30.96,30.91,30.95,26500.0,27.3259,27.3612,27.317,27.3524,26500.0
2009-05-29 15:40:00,30.95,31.07,30.92,31.05,57200.0,27.3524,27.4584,27.3259,27.4408,57200.0
2009-05-29 15:45:00,31.05,31.14,31.03,31.07,34600.0,27.4408,27.5203,27.4231,27.4584,34600.0
2009-05-29 15:50:00,31.06,31.18,31.01,31.05,50400.0,27.4496,27.5557,27.4054,27.4408,50400.0
2009-05-29 15:55:00,31.05,31.37,31.05,31.37,137400.0,27.4408,27.7236,27.4408,27.7236,137400.0
2009-06-01 09:30:00,31.54,31.94,31.36,31.67,35800.0,27.8738,28.2273,27.7147,27.9887,35800.0
2009-06-01 09:35:00,31.69,31.84,31.4,31.59,32000.0,28.0064,28.1389,27.7501,27.918,32000.0
2009-06-01 09:40:00,31.58,31.58,31.44,31.53,77200.0,27.9092,27.9092,27.7854,27.865,77200.0
2009-06-01 09:45:00,31.5,31.59,31.4,31.4,34300.0,27.8385,27.918,27.7501,27.7501,34300.0
2009-06-01 09:50:00,31.42,31.64,31.42,31.64,39700.0,27.7678,27.9622,27.7678,27.9622,39700.0
2009-06-01 09:55:00,31.62,31.69,31.53,31.6,19000.0,27.9445,28.0064,27.865,27.9268,19000.0
2009-06-01 10:00:00,31.59,31.85,31.55,31.82,65900.0,27.918,28.1478,27.8826,28.1213,65900.0
2009-06-01 10:05:00,31.82,31.86,31.76,31.76,26700.0,28.1213,28.1566,28.0682,28.0682,26700.0
2009-06-01 10:10:00,31.77,31.9,31.76,31.9,20600.0,28.0771,28.192,28.0682,28.192,20600.0
2009-06-01 10:15:00,31.9,32.0,31.89,31.99,20300.0,28.192,28.2803,28.1831,28.2715,20300.0
2009-06-01 10:20:00,31.97,32.0,31.89,31.89,27500.0,28.2538,28.2803,28.1831,28.1831,27500.0
2009-06-01 10:25:00,31.9,31.94,31.87,31.87,16700.0,28.192,28.2273,28.1654,28.1654,16700.0
2009-06-01 10:30:00,31.88,31.88,31.81,31.86,9000.0,28.1743,28.1743,28.1124,28.1566,9000.0
2009-06-01 10:35:00,31.85,31.91,31.85,31.89,4200.0,28.1478,28.2008,28.1478,28.1831,4200.0
2009-06-01 10:40:00,31.89,31.91,31.86,31.87,9700.0,28.1831,28.2008,28.1566,28.1654,9700.0
2009-06-01 10:45:00,31.88,31.93,31.85,31.87,19900.0,28.1743,28.2185,28.1478,28.1654,19900.0
2009-06-01 10:50:00,31.87,31.91,31.86,31.9,11300.0,28.1654,28.2008,28.1566,28.192,11300.0
2009-06-01 10:55:00,31.89,31.95,31.89,31.93,15100.0,28.1831,28.2361,28.1831,28.2185,15100.0
2009-06-01 11:00:00,31.93,31.95,31.85,31.87,14900.0,28.2185,28.2361,28.1478,28.1654,14900.0
2009-06-01 11:05:00,31.87,31.97,31.87,31.95,15100.0,28.1654,28.2538,28.1654,28.2361,15100.0
2009-06-01 11:10:00,31.95,32.0,31.95,32.0,22300.0,28.2361,28.2803,28.2361,28.2803,22300.0
2009-06-01 11:15:00,31.99,32.0,31.95,31.98,12000.0,28.2715,28.2803,28.2361,28.2627,12000.0
2009-06-01 11:20:00,31.97,32.1,31.97,32.08,42100.0,28.2538,28.3687,28.2538,28.351,42100.0
2009-06-01 11:25:00,32.06,32.1,32.04,32.07,13900.0,28.3334,28.3687,28.3157,28.3422,13900.0
2009-06-01 11:30:00,32.09,32.1,32.02,32.08,9200.0,28.3599,28.3687,28.298,28.351,9200.0
2009-06-01 11:35:00,32.06,32.08,31.89,31.96,19700.0,28.3334,28.351,28.1831,28.245,19700.0
2009-06-01 11:40:00,31.96,31.97,31.93,31.97,6000.0,28.245,28.2538,28.2185,28.2538,6000.0
2009-06-01 11:45:00,31.97,31.98,31.95,31.97,4500.0,28.2538,28.2627,28.2361,28.2538,4500.0
2009-06-01 11:50:00,31.97,32.0,31.96,31.99,10200.0,28.2538,28.2803,28.245,28.2715,10200.0
2009-06-01 11:55:00,31.99,32.0,31.97,31.99,12100.0,28.2715,28.2803,28.2538,28.2715,12100.0
2009-06-01 12:00:00,31.99,32.04,31.98,32.02,11400.0,28.2715,28.3157,28.2627,28.298,11400.0
2009-06-01 12:05:00,32.01,32.01,31.91,31.91,8300.0,28.2892,28.2892,28.2008,28.2008,8300.0
2009-06-01 12:10:00,31.92,31.97,31.92,31.95,8900.0,28.2096,28.2538,28.2096,28.2361,8900.0
2009-06-01 12:15:00,31.95,31.95,31.9,31.9,13300.0,28.2361,28.2361,28.192,28.192,13300.0
2009-06-01 12:20:00,31.9,31.93,31.89,31.9,13900.0,28.192,28.2185,28.1831,28.192,13900.0
2009-06-01 12:25:00,31.89,31.95,31.89,31.95,18300.0,28.1831,28.2361,28.1831,28.2361,18300.0
2009-06-01 12:30:00,31.95,31.99,31.94,31.97,17000.0,28.2361,28.2715,28.2273,28.2538,17000.0
2009-06-01 12:35:00,31.97,31.97,31.92,31.94,14700.0,28.2538,28.2538,28.2096,28.2273,14700.0
2009-06-01 12:40:00,31.95,31.97,31.93,31.95,12700.0,28.2361,28.2538,28.2185,28.2361,12700.0
2009-06-01 12:45:00,31.95,32.05,31.95,32.05,13500.0,28.2361,28.3245,28.2361,28.3245,13500.0
2009-06-01 12:50:00,32.05,32.13,32.05,32.1,15800.0,28.3245,28.3952,28.3245,28.3687,15800.0
2009-06-01 12:55:00,32.1,32.11,31.96,31.96,13800.0,28.3687,28.3775,28.245,28.245,13800.0
2009-06-01 13:00:00,31.98,32.08,31.97,32.06,17300.0,28.2627,28.351,28.2538,28.3334,17300.0
2009-06-01 13:05:00,32.08,32.15,32.07,32.15,14100.0,28.351,28.4129,28.3422,28.4129,14100.0
2009-06-01 13:10:00,32.14,32.15,32.08,32.09,12900.0,28.4041,28.4129,28.351,28.3599,12900.0
2009-06-01 13:15:00,32.09,32.15,32.09,32.14,9700.0,28.3599,28.4129,28.3599,28.4041,9700.0
2009-06-01 13:20:00,32.15,32.2,32.15,32.17,21700.0,28.4129,28.4571,28.4129,28.4306,21700.0
2009-06-01 13:25:00,32.18,32.21,32.18,32.2,9600.0,28.4394,28.4659,28.4394,28.4571,9600.0
2009-06-01 13:30:00,32.21,32.21,32.19,32.21,8400.0,28.4659,28.4659,28.4482,28.4659,8400.0
2009-06-01 13:35:00,32.21,32.21,32.18,32.19,8100.0,28.4659,28.4659,28.4394,28.4482,8100.0
2009-06-01 13:40:00,32.18,32.19,32.14,32.16,8500.0,28.4394,28.4482,28.4041,28.4217,8500.0
2009-06-01 13:45:00,32.17,32.25,32.17,32.2,17300.0,28.4306,28.5013,28.4306,28.4571,17300.0
2009-06-01 13:50:00,32.2,32.21,32.15,32.16,9000.0,28.4571,28.4659,28.4129,28.4217,9000.0
2009-06-01 13:55:00,32.15,32.24,32.15,32.2,18100.0,28.4129,28.4924,28.4129,28.4571,18100.0
2009-06-01 14:00:00,32.21,32.22,32.11,32.13,21700.0,28.4659,28.4748,28.3775,28.3952,21700.0
2009-06-01 14:05:00,32.14,32.19,32.04,32.04,16900.0,28.4041,28.4482,28.3157,28.3157,16900.0
2009-06-01 14:10:00,32.04,32.11,32.0,32.05,20700.0,28.3157,28.3775,28.2803,28.3245,20700.0
2009-06-01 14:15:00,32.05,32.15,32.05,32.09,16500.0,28.3245,28.4129,28.3245,28.3599,16500.0
2009-06-01 14:20:00,32.08,32.11,32.07,32.11,10000.0,28.351,28.3775,28.3422,28.3775,10000.0
2009-06-01 14:25:00,32.11,32.19,32.1,32.13,18400.0,28.3775,28.4482,28.3687,28.3952,18400.0
2009-06-01 14:30:00,32.12,32.16,32.09,32.14,30500.0,28.3864,28.4217,28.3599,28.4041,30500.0
2009-06-01 14:35:00,32.14,32.2,32.11,32.19,20900.0,28.4041,28.4571,28.3775,28.4482,20900.0
2009-06-01 14:40:00,32.19,32.24,32.19,32.2,42900.0,28.4482,28.4924,28.4482,28.4571,42900.0
2009-06-01 14:45:00,32.2,32.25,32.16,32.19,21700.0,28.4571,28.5013,28.4217,28.4482,21700.0
2009-06-01 14:50:00,32.18,32.28,32.17,32.25,32900.0,28.4394,28.5278,28.4306,28.5013,32900.0
2009-06-01 14:55:00,32.24,32.29,32.22,32.25,24400.0,28.4924,28.5366,28.4748,28.5013,24400.0
2009-06-01 15:00:00,32.25,32.26,32.17,32.17,17800.0,28.5013,28.5101,28.4306,28.4306,17800.0
2009-06-01 15:05:00,32.18,32.18,32.12,32.18,18900.0,28.4394,28.4394,28.3864,28.4394,18900.0
2009-06-01 15:10:00,32.19,32.2,32.07,32.07,36300.0,28.4482,28.4571,28.3422,28.3422,36300.0
2009-06-01 15:15:00,32.08,32.15,32.08,32.14,18600.0,28.351,28.4129,28.351,28.4041,18600.0
2009-06-01 15:20:00,32.14,32.22,32.14,32.19,24700.0,28.4041,28.4748,28.4041,28.4482,24700.0
2009-06-01 15:25:00,32.17,32.25,32.17,32.25,24100.0,28.4306,28.5013,28.4306,28.5013,24100.0
2009-06-01 15:30:00,32.25,32.27,32.21,32.23,40300.0,28.5013,28.519,28.4659,28.4836,40300.0
2009-06-01 15:35:00,32.23,32.27,32.18,32.22,40800.0,28.4836,28.519,28.4394,28.4748,40800.0
2009-06-01 15:40:00,32.21,32.35,32.2,32.21,56300.0,28.4659,28.5897,28.4571,28.4659,56300.0
2009-06-01 15:45:00,32.22,32.26,32.13,32.19,52200.0,28.4748,28.5101,28.3952,28.4482,52200.0
2009-06-01 15:50:00,32.19,32.29,32.13,32.13,40000.0,28.4482,28.5366,28.3952,28.3952,40000.0
2009-06-01 15:55:00,32.14,32.2,32.03,32.16,83800.0,28.4041,28.4571,28.3068,28.4217,83800.0
2009-06-02 09:30:00,32.12,32.37,31.9,31.96,38700.0,28.3864,28.6073,28.192,28.245,38700.0
2009-06-02 09:35:00,31.96,31.97,31.62,31.85,44200.0,28.245,28.2538,27.9445,28.1478,44200.0
2009-06-02 09:40:00,31.9,32.05,31.66,31.93,32700.0,28.192,28.3245,27.9799,28.2185,32700.0
2009-06-02 09:45:00,31.93,32.21,31.91,32.21,23000.0,28.2185,28.4659,28.2008,28.4659,23000.0
2009-06-02 09:50:00,32.22,32.61,32.21,32.6,47300.0,28.4748,28.8194,28.4659,28.8106,47300.0
2009-06-02 09:55:00,32.55,32.61,32.48,32.58,44300.0,28.7664,28.8194,28.7045,28.7929,44300.0
2009-06-02 10:00:00,32.58,32.81,32.5,32.52,60400.0,28.7929,28.9962,28.7222,28.7399,60400.0
2009-06-02 10:05:00,32.56,32.63,32.43,32.56,36000.0,28.7752,28.8371,28.6604,28.7752,36000.0
2009-06-02 10:10:00,32.57,32.57,32.29,32.32,19900.0,28.7841,28.7841,28.5366,28.5631,19900.0
2009-06-02 10:15:00,32.29,32.39,32.28,32.39,23100.0,28.5366,28.625,28.5278,28.625,23100.0
2009-06-02 10:20:00,32.39,32.75,32.39,32.75,26000.0,28.625,28.9432,28.625,28.9432,26000.0
2009-06-02 10:25:00,32.75,32.83,32.75,32.79,17600.0,28.9432,29.0139,28.9432,28.9785,17600.0
2009-06-02 10:30:00,32.79,32.86,32.7,32.78,25000.0,28.9785,29.0404,28.899,28.9697,25000.0
2009-06-02 10:35:00,32.78,32.88,32.73,32.84,28100.0,28.9697,29.058,28.9255,29.0227,28100.0
2009-06-02 10:40:00,32.85,32.9,32.8,32.8,20400.0,29.0315,29.0757,28.9873,28.9873,20400.0
2009-06-02 10:45:00,32.79,32.84,32.73,32.73,15300.0,28.9785,29.0227,28.9255,28.9255,15300.0
2009-06-02 10:50:00,32.73,32.78,32.57,32.57,20300.0,28.9255,28.9697,28.7841,28.7841,20300.0
2009-06-02 10:55:00,32.58,32.66,32.52,32.65,13200.0,28.7929,28.8636,28.7399,28.8548,13200.0
2009-06-02 11:00:00,32.65,32.77,32.65,32.68,11700.0,28.8548,28.9608,28.8548,28.8813,11700.0
2009-06-02 11:05:00,32.68,32.78,32.66,32.75,14800.0,28.8813,28.9697,28.8636,28.9432,14800.0
2009-06-02 11:10:00,32.76,32.82,32.7,32.72,12200.0,28.952,29.005,28.899,28.9166,12200.0
2009-06-02 11:15:00,32.73,32.78,32.73,32.76,6200.0,28.9255,28.9697,28.9255,28.952,6200.0
2009-06-02 11:20:00,32.75,32.75,32.68,32.69,8100.0,28.9432,28.9432,28.8813,28.8901,8100.0
2009-06-02 11:25:00,32.67,32.7,32.65,32.67,6700.0,28.8725,28.899,28.8548,28.8725,6700.0
2009-06-02 11:30:00,32.66,32.72,32.59,32.61,17800.0,28.8636,28.9166,28.8018,28.8194,17800.0
2009-06-02 11:35:00,32.62,32.65,32.57,32.63,6000.0,28.8283,28.8548,28.7841,28.8371,6000.0
2009-06-02 11:40:00,32.64,32.66,32.63,32.65,6500.0,28.8459,28.8636,28.8371,28.8548,6500.0
2009-06-02 11:45:00,32.66,32.67,32.59,32.59,6000.0,28.8636,28.8725,28.8018,28.8018,6000.0
2009-06-02 11:50:00,32.59,32.67,32.58,32.64,10000.0,28.8018,28.8725,28.7929,28.8459,10000.0
2009-06-02 11:55:00,32.66,32.69,32.64,32.67,9200.0,28.8636,28.8901,28.8459,28.8725,9200.0
2009-06-02 12:00:00,32.68,32.78,32.68,32.78,14400.0,28.8813,28.9697,28.8813,28.9697,14400.0
2009-06-02 12:05:00,32.79,32.85,32.73,32.79,18700.0,28.9785,29.0315,28.9255,28.9785,18700.0
2009-06-02 12:10:00,32.8,32.84,32.78,32.81,12300.0,28.9873,29.0227,28.9697,28.9962,12300.0
2009-06-02 12:15:00,32.82,32.84,32.79,32.81,16000.0,29.005,29.0227,28.9785,28.9962,16000.0
2009-06-02 12:20:00,32.8,32.83,32.68,32.71,17500.0,28.9873,29.0139,28.8813,28.9078,17500.0
2009-06-02 12:25:00,32.73,32.82,32.71,32.74,13600.0,28.9255,29.005,28.9078,28.9343,13600.0
2009-06-02 12:30:00,32.73,32.79,32.73,32.73,10000.0,28.9255,28.9785,28.9255,28.9255,10000.0
2009-06-02 12:35:00,32.75,32.81,32.73,32.8,6700.0,28.9432,28.9962,28.9255,28.9873,6700.0
2009-06-02 12:40:00,32.81,32.82,32.77,32.78,5300.0,28.9962,29.005,28.9608,28.9697,5300.0
2009-06-02 12:45:00,32.77,32.79,32.74,32.74,6100.0,28.9608,28.9785,28.9343,28.9343,6100.0
2009-06-02 12:50:00,32.74,32.83,32.66,32.81,23100.0,28.9343,29.0139,28.8636,28.9962,23100.0
2009-06-02 12:55:00,32.8,32.81,32.77,32.78,8100.0,28.9873,28.9962,28.9608,28.9697,8100.0
2009-06-02 13:00:00,32.78,32.79,32.73,32.73,10500.0,28.9697,28.9785,28.9255,28.9255,10500.0
2009-06-02 13:05:00,32.72,32.78,32.69,32.78,12700.0,28.9166,28.9697,28.8901,28.9697,12700.0
2009-06-02 13:10:00,32.76,32.8,32.73,32.73,9100.0,28.952,28.9873,28.9255,28.9255,9100.0
2009-06-02 13:15:00,32.73,32.78,32.72,32.78,8500.0,28.9255,28.9697,28.9166,28.9697,8500.0
2009-06-02 13:20:00,32.77,32.89,32.77,32.88,14100.0,28.9608,29.0669,28.9608,29.058,14100.0
2009-06-02 13:25:00,32.87,32.91,32.86,32.87,17800.0,29.0492,29.0846,29.0404,29.0492,17800.0
2009-06-02 13:30:00,32.87,32.89,32.82,32.85,9000.0,29.0492,29.0669,29.005,29.0315,9000.0
2009-06-02 13:35:00,32.85,32.88,32.8,32.8,10900.0,29.0315,29.058,28.9873,28.9873,10900.0
2009-06-02 13:40:00,32.79,32.84,32.79,32.82,5200.0,28.9785,29.0227,28.9785,29.005,5200.0
2009-06-02 13:45:00,32.82,32.84,32.78,32.78,8700.0,29.005,29.0227,28.9697,28.9697,8700.0
2009-06-02 13:50:00,32.77,32.79,32.73,32.75,7700.0,28.9608,28.9785,28.9255,28.9432,7700.0
2009-06-02 13:55:00,32.73,32.78,32.71,32.78,6800.0,28.9255,28.9697,28.9078,28.9697,6800.0
2009-06-02 14:00:00,32.77,32.81,32.7,32.7,13100.0,28.9608,28.9962,28.899,28.899,13100.0
2009-06-02 14:05:00,32.69,32.76,32.68,32.74,8200.0,28.8901,28.952,28.8813,28.9343,8200.0
2009-06-02 14:10:00,32.74,32.78,32.73,32.77,10100.0,28.9343,28.9697,28.9255,28.9608,10100.0
2009-06-02 14:15:00,32.77,32.83,32.73,32.73,15100.0,28.9608,29.0139,28.9255,28.9255,15100.0
2009-06-02 14:20:00,32.72,32.79,32.69,32.72,22700.0,28.9166,28.9785,28.8901,28.9166,22700.0
2009-06-02 14:25:00,32.71,32.72,32.67,32.67,16400.0,28.9078,28.9166,28.8725,28.8725,16400.0
2009-06-02 14:30:00,32.68,32.69,32.59,32.59,19500.0,28.8813,28.8901,28.8018,28.8018,19500.0
2009-06-02 14:35:00,32.6,32.63,32.55,32.56,23400.0,28.8106,28.8371,28.7664,28.7752,23400.0
2009-06-02 14:40:00,32.55,32.67,32.53,32.63,30300.0,28.7664,28.8725,28.7487,28.8371,30300.0
2009-06-02 14:45:00,32.62,32.64,32.54,32.55,19900.0,28.8283,28.8459,28.7576,28.7664,19900.0
2009-06-02 14:50:00,32.55,32.59,32.5,32.58,29400.0,28.7664,28.8018,28.7222,28.7929,29400.0
2009-06-02 14:55:00,32.59,32.59,32.46,32.46,19800.0,28.8018,28.8018,28.6869,28.6869,19800.0
2009-06-02 15:00:00,32.48,32.58,32.48,32.53,27500.0,28.7045,28.7929,28.7045,28.7487,27500.0
2009-06-02 15:05:00,32.52,32.6,32.47,32.47,28300.0,28.7399,28.8106,28.6957,28.6957,28300.0
2009-06-02 15:10:00,32.48,32.48,32.37,32.44,29700.0,28.7045,28.7045,28.6073,28.6692,29700.0
2009-06-02 15:15:00,32.44,32.44,32.3,32.33,33400.0,28.6692,28.6692,28.5455,28.572,33400.0
2009-06-02 15:20:00,32.33,32.34,32.27,32.33,33000.0,28.572,28.5808,28.519,28.572,33000.0
2009-06-02 15:25:00,32.33,32.44,32.22,32.24,42700.0,28.572,28.6692,28.4748,28.4924,42700.0
2009-06-02 15:30:00,32.23,32.25,32.15,32.15,23100.0,28.4836,28.5013,28.4129,28.4129,23100.0
2009-06-02 15:35:00,32.15,32.31,32.12,32.3,39400.0,28.4129,28.5543,28.3864,28.5455,39400.0
2009-06-02 15:40:00,32.31,32.31,32.19,32.2,52800.0,28.5543,28.5543,28.4482,28.4571,52800.0
2009-06-02 15:45:00,32.2,32.24,32.17,32.23,50600.0,28.4571,28.4924,28.4306,28.4836,50600.0
2009-06-02 15:50:00,32.23,32.26,32.08,32.15,54500.0,28.4836,28.5101,28.351,28.4129,54500.0
2009-06-02 15:55:00,32.15,32.2,32.1,32.15,63500.0,28.4129,28.4571,28.3687,28.4129,63500.0
2009-06-03 09:30:00,31.01,31.5,30.55,31.4,121500.0,27.4054,27.8385,26.9989,27.7501,121500.0
2009-06-03 09:35:00,31.4,31.48,31.24,31.43,50700.0,27.7501,27.8208,27.6087,27.7766,50700.0
2009-06-03 09:40:00,31.44,31.58,31.28,31.52,51100.0,27.7854,27.9092,27.644,27.8561,51100.0
2009-06-03 09:45:00,31.52,31.72,31.34,31.72,46000.0,27.8561,28.0329,27.6971,28.0329,46000.0
2009-06-03 09:50:00,31.72,31.72,31.63,31.63,35800.0,28.0329,28.0329,27.9533,27.9533,35800.0
2009-06-03 09:55:00,31.64,31.75,31.49,31.59,42200.0,27.9622,28.0594,27.8296,27.918,42200.0
2009-06-03 10:00:00,31.57,31.59,31.17,31.36,76700.0,27.9003,27.918,27.5468,27.7147,76700.0
2009-06-03 10:05:00,31.34,31.42,31.28,31.38,51200.0,27.6971,27.7678,27.644,27.7324,51200.0
2009-06-03 10:10:00,31.36,31.54,31.33,31.48,31000.0,27.7147,27.8738,27.6882,27.8208,31000.0
2009-06-03 10:15:00,31.47,31.58,31.45,31.49,27200.0,27.8119,27.9092,27.7943,27.8296,27200.0
2009-06-03 10:20:00,31.49,31.57,31.38,31.38,28700.0,27.8296,27.9003,27.7324,27.7324,28700.0
2009-06-03 10:25:00,31.38,31.46,31.34,31.41,21200.0,27.7324,27.8031,27.6971,27.7589,21200.0
2009-06-03 10:30:00,31.39,31.43,31.38,31.43,12800.0,27.7412,27.7766,27.7324,27.7766,12800.0
2009-06-03 10:35:00,31.43,31.43,31.38,31.39,30000.0,27.7766,27.7766,27.7324,27.7412,30000.0
2009-06-03 10:40:00,31.39,31.43,31.38,31.42,43400.0,27.7412,27.7766,27.7324,27.7678,43400.0
2009-06-03 10:45:00,31.42,31.43,31.37,31.39,29900.0,27.7678,27.7766,27.7236,27.7412,29900.0
2009-06-03 10:50:00,31.39,31.43,31.37,31.39,41200.0,27.7412,27.7766,27.7236,27.7412,41200.0
2009-06-03 10:55:00,31.39,31.45,31.39,31.43,34000.0,27.7412,27.7943,27.7412,27.7766,34000.0
2009-06-03 11:00:00,31.43,31.43,31.25,31.33,45200.0,27.7766,27.7766,27.6175,27.6882,45200.0
2009-06-03 11:05:00,31.33,31.5,31.27,31.49,67200.0,27.6882,27.8385,27.6352,27.8296,67200.0
2009-06-03 11:10:00,31.47,31.48,31.27,31.35,75800.0,27.8119,27.8208,27.6352,27.7059,75800.0
2009-06-03 11:15:00,31.35,31.35,31.23,31.29,56900.0,27.7059,27.7059,27.5998,27.6529,56900.0
2009-06-03 11:20:00,31.29,31.46,31.26,31.45,32100.0,27.6529,27.8031,27.6264,27.7943,32100.0
2009-06-03 11:25:00,31.45,31.55,31.44,31.47,34600.0,27.7943,27.8826,27.7854,27.8119,34600.0
2009-06-03 11:30:00,31.46,31.53,31.43,31.49,15300.0,27.8031,27.865,27.7766,27.8296,15300.0
2009-06-03 11:35:00,31.48,31.51,31.41,31.45,28500.0,27.8208,27.8473,27.7589,27.7943,28500.0
2009-06-03 11:40:00,31.46,31.57,31.43,31.44,48800.0,27.8031,27.9003,27.7766,27.7854,48800.0
2009-06-03 11:45:00,31.45,31.58,31.45,31.58,33500.0,27.7943,27.9092,27.7943,27.9092,33500.0
2009-06-03 11:50:00,31.57,31.63,31.56,31.63,19500.0,27.9003,27.9533,27.8915,27.9533,19500.0
2009-06-03 11:55:00,31.64,31.69,31.58,31.58,27100.0,27.9622,28.0064,27.9092,27.9092,27100.0
2009-06-03 12:00:00,31.58,31.6,31.51,31.52,12600.0,27.9092,27.9268,27.8473,27.8561,12600.0
2009-06-03 12:05:00,31.51,31.6,31.49,31.57,27000.0,27.8473,27.9268,27.8296,27.9003,27000.0
2009-06-03 12:10:00,31.56,31.56,31.5,31.53,12400.0,27.8915,27.8915,27.8385,27.865,12400.0
2009-06-03 12:15:00,31.53,31.7,31.52,31.68,18300.0,27.865,28.0152,27.8561,27.9975,18300.0
2009-06-03 12:20:00,31.66,31.67,31.55,31.58,15800.0,27.9799,27.9887,27.8826,27.9092,15800.0
2009-06-03 12:25:00,31.6,31.62,31.44,31.47,27400.0,27.9268,27.9445,27.7854,27.8119,27400.0
2009-06-03 12:30:00,31.46,31.55,31.39,31.52,21100.0,27.8031,27.8826,27.7412,27.8561,21100.0
2009-06-03 12:35:00,31.51,31.53,31.46,31.47,8900.0,27.8473,27.865,27.8031,27.8119,8900.0
2009-06-03 12:40:00,31.46,31.48,31.43,31.46,10700.0,27.8031,27.8208,27.7766,27.8031,10700.0
2009-06-03 12:45:00,31.47,31.47,31.43,31.44,6500.0,27.8119,27.8119,27.7766,27.7854,6500.0
2009-06-03 12:50:00,31.44,31.45,31.34,31.37,22200.0,27.7854,27.7943,27.6971,27.7236,22200.0
2009-06-03 12:55:00,31.35,31.37,31.3,31.31,22500.0,27.7059,27.7236,27.6617,27.6705,22500.0
2009-06-03 13:00:00,31.3,31.31,31.23,31.23,26900.0,27.6617,27.6705,27.5998,27.5998,26900.0
2009-06-03 13:05:00,31.23,31.28,31.15,31.15,46200.0,27.5998,27.644,27.5291,27.5291,46200.0
2009-06-03 13:10:00,31.13,31.17,31.13,31.15,15100.0,27.5115,27.5468,27.5115,27.5291,15100.0
2009-06-03 13:15:00,31.15,31.19,31.1,31.1,41700.0,27.5291,27.5645,27.485,27.485,41700.0
2009-06-03 13:20:00,31.09,31.09,30.97,31.01,89200.0,27.4761,27.4761,27.3701,27.4054,89200.0
2009-06-03 13:25:00,31.01,31.03,30.96,30.99,26400.0,27.4054,27.4231,27.3612,27.3877,26400.0
2009-06-03 13:30:00,31.01,31.05,30.98,30.99,35000.0,27.4054,27.4408,27.3789,27.3877,35000.0
2009-06-03 13:35:00,31.0,31.02,30.97,30.99,20300.0,27.3966,27.4143,27.3701,27.3877,20300.0
2009-06-03 13:40:00,30.99,31.0,30.91,30.93,27900.0,27.3877,27.3966,27.317,27.3347,27900.0
2009-06-03 13:45:00,30.93,30.93,30.82,30.83,32200.0,27.3347,27.3347,27.2375,27.2463,32200.0
2009-06-03 13:50:00,30.83,30.93,30.83,30.89,47800.0,27.2463,27.3347,27.2463,27.2994,47800.0
2009-06-03 13:55:00,30.88,30.96,30.88,30.89,47000.0,27.2905,27.3612,27.2905,27.2994,47000.0
2009-06-03 14:00:00,30.89,30.94,30.87,30.94,33000.0,27.2994,27.3435,27.2817,27.3435,33000.0
2009-06-03 14:05:00,30.95,30.98,30.92,30.97,33700.0,27.3524,27.3789,27.3259,27.3701,33700.0
2009-06-03 14:10:00,30.97,30.99,30.95,30.98,43100.0,27.3701,27.3877,27.3524,27.3789,43100.0
2009-06-03 14:15:00,30.98,31.06,30.95,31.0,55000.0,27.3789,27.4496,27.3524,27.3966,55000.0
2009-06-03 14:20:00,31.01,31.03,30.97,31.0,42200.0,27.4054,27.4231,27.3701,27.3966,42200.0
2009-06-03 14:25:00,31.0,31.01,30.95,30.97,17000.0,27.3966,27.4054,27.3524,27.3701,17000.0
2009-06-03 14:30:00,30.98,30.99,30.93,30.95,25900.0,27.3789,27.3877,27.3347,27.3524,25900.0
2009-06-03 14:35:00,30.96,31.03,30.92,30.99,52100.0,27.3612,27.4231,27.3259,27.3877,52100.0
2009-06-03 14:40:00,30.98,31.0,30.92,30.98,28500.0,27.3789,27.3966,27.3259,27.3789,28500.0
2009-06-03 14:45:00,30.98,31.06,30.96,31.05,37800.0,27.3789,27.4496,27.3612,27.4408,37800.0
2009-06-03 14:50:00,31.04,31.06,30.99,30.99,25700.0,27.4319,27.4496,27.3877,27.3877,25700.0
2009-06-03 14:55:00,30.99,31.08,30.99,31.05,57700.0,27.3877,27.4673,27.3877,27.4408,57700.0
2009-06-03 15:00:00,31.06,31.14,31.05,31.13,48300.0,27.4496,27.5203,27.4408,27.5115,48300.0
2009-06-03 15:05:00,31.13,31.16,31.04,31.05,54600.0,27.5115,27.538,27.4319,27.4408,54600.0
2009-06-03 15:10:00,31.04,31.05,30.95,30.98,38200.0,27.4319,27.4408,27.3524,27.3789,38200.0
2009-06-03 15:15:00,30.99,31.02,30.96,30.99,53400.0,27.3877,27.4143,27.3612,27.3877,53400.0
2009-06-03 15:20:00,30.98,31.01,30.98,30.99,32000.0,27.3789,27.4054,27.3789,27.3877,32000.0
2009-06-03 15:25:00,30.99,31.02,30.92,30.92,38400.0,27.3877,27.4143,27.3259,27.3259,38400.0
2009-06-03 15:30:00,30.92,30.94,30.85,30.88,38400.0,27.3259,27.3435,27.264,27.2905,38400.0
2009-06-03 15:35:00,30.87,30.88,30.84,30.84,30800.0,27.2817,27.2905,27.2552,27.2552,30800.0
2009-06-03 15:40:00,30.83,30.88,30.75,30.82,73800.0,27.2463,27.2905,27.1756,27.2375,73800.0
2009-06-03 15:45:00,30.82,30.92,30.78,30.86,69500.0,27.2375,27.3259,27.2021,27.2728,69500.0
2009-06-03 15:50:00,30.86,30.88,30.83,30.85,54200.0,27.2728,27.2905,27.2463,27.264,54200.0
2009-06-03 15:55:00,30.85,31.08,30.85,31.05,130800.0,27.264,27.4673,27.264,27.4408,130800.0
2009-06-04 09:30:00,31.36,31.67,30.76,30.91,71200.0,27.7147,27.9887,27.1845,27.317,71200.0
2009-06-04 09:35:00,30.92,31.07,30.8,31.02,40100.0,27.3259,27.4584,27.2198,27.4143,40100.0
2009-06-04 09:40:00,31.05,31.1,30.93,31.1,30200.0,27.4408,27.485,27.3347,27.485,30200.0
2009-06-04 09:45:00,31.12,31.14,30.99,31.02,20200.0,27.5026,27.5203,27.3877,27.4143,20200.0
2009-06-04 09:50:00,31.01,31.03,30.87,30.92,18800.0,27.4054,27.4231,27.2817,27.3259,18800.0
2009-06-04 09:55:00,30.92,30.93,30.85,30.87,11000.0,27.3259,27.3347,27.264,27.2817,11000.0
2009-06-04 10:00:00,30.87,30.95,30.8,30.8,16100.0,27.2817,27.3524,27.2198,27.2198,16100.0
2009-06-04 10:05:00,30.79,30.8,30.62,30.73,38900.0,27.211,27.2198,27.0607,27.158,38900.0
2009-06-04 10:10:00,30.75,30.77,30.7,30.74,13800.0,27.1756,27.1933,27.1314,27.1668,13800.0
2009-06-04 10:15:00,30.74,30.86,30.71,30.75,18500.0,27.1668,27.2728,27.1403,27.1756,18500.0
2009-06-04 10:20:00,30.72,30.93,30.65,30.93,30500.0,27.1491,27.3347,27.0873,27.3347,30500.0
2009-06-04 10:25:00,30.95,30.95,30.88,30.88,8200.0,27.3524,27.3524,27.2905,27.2905,8200.0
2009-06-04 10:30:00,30.91,30.97,30.72,30.88,18400.0,27.317,27.3701,27.1491,27.2905,18400.0
2009-06-04 10:35:00,30.87,30.91,30.74,30.8,8400.0,27.2817,27.317,27.1668,27.2198,8400.0
2009-06-04 10:40:00,30.82,30.85,30.71,30.75,19900.0,27.2375,27.264,27.1403,27.1756,19900.0
2009-06-04 10:45:00,30.76,30.84,30.76,30.79,8900.0,27.1845,27.2552,27.1845,27.211,8900.0
2009-06-04 10:50:00,30.78,30.85,30.76,30.85,17700.0,27.2021,27.264,27.1845,27.264,17700.0
2009-06-04 10:55:00,30.84,30.98,30.84,30.96,23800.0,27.2552,27.3789,27.2552,27.3612,23800.0
2009-06-04 11:00:00,30.96,30.97,30.83,30.83,29200.0,27.3612,27.3701,27.2463,27.2463,29200.0
2009-06-04 11:05:00,30.83,30.83,30.72,30.73,17000.0,27.2463,27.2463,27.1491,27.158,17000.0
2009-06-04 11:10:00,30.72,30.78,30.72,30.74,12000.0,27.1491,27.2021,27.1491,27.1668,12000.0
2009-06-04 11:15:00,30.75,30.9,30.75,30.85,15200.0,27.1756,27.3082,27.1756,27.264,15200.0
2009-06-04 11:20:00,30.84,30.84,30.75,30.78,12700.0,27.2552,27.2552,27.1756,27.2021,12700.0
2009-06-04 11:25:00,30.77,30.77,30.67,30.7,20600.0,27.1933,27.1933,27.1049,27.1314,20600.0
2009-06-04 11:30:00,30.71,30.73,30.65,30.66,7500.0,27.1403,27.158,27.0873,27.0961,7500.0
2009-06-04 11:35:00,30.66,30.66,30.59,30.62,19900.0,27.0961,27.0961,27.0342,27.0607,19900.0
2009-06-04 11:40:00,30.62,30.67,30.62,30.65,17900.0,27.0607,27.1049,27.0607,27.0873,17900.0
2009-06-04 11:45:00,30.66,30.71,30.65,30.71,11100.0,27.0961,27.1403,27.0873,27.1403,11100.0
2009-06-04 11:50:00,30.7,30.75,30.69,30.74,17800.0,27.1314,27.1756,27.1226,27.1668,17800.0
2009-06-04 11:55:00,30.73,30.77,30.73,30.76,11400.0,27.158,27.1933,27.158,27.1845,11400.0
2009-06-04 12:00:00,30.76,30.77,30.72,30.73,17600.0,27.1845,27.1933,27.1491,27.158,17600.0
2009-06-04 12:05:00,30.73,30.74,30.72,30.72,12300.0,27.158,27.1668,27.1491,27.1491,12300.0
2009-06-04 12:10:00,30.7,30.72,30.65,30.7,6700.0,27.1314,27.1491,27.0873,27.1314,6700.0
2009-06-04 12:15:00,30.71,30.81,30.71,30.8,15900.0,27.1403,27.2287,27.1403,27.2198,15900.0
2009-06-04 12:20:00,30.79,30.85,30.79,30.85,5600.0,27.211,27.264,27.211,27.264,5600.0
2009-06-04 12:25:00,30.85,30.89,30.85,30.89,6300.0,27.264,27.2994,27.264,27.2994,6300.0
2009-06-04 12:30:00,30.89,30.9,30.87,30.89,7400.0,27.2994,27.3082,27.2817,27.2994,7400.0
2009-06-04 12:35:00,30.9,30.9,30.88,30.89,9000.0,27.3082,27.3082,27.2905,27.2994,9000.0
2009-06-04 12:40:00,30.89,30.97,30.89,30.97,13400.0,27.2994,27.3701,27.2994,27.3701,13400.0
2009-06-04 12:45:00,30.96,31.0,30.96,30.99,21600.0,27.3612,27.3966,27.3612,27.3877,21600.0
2009-06-04 12:50:00,31.0,31.02,30.99,31.0,16000.0,27.3966,27.4143,27.3877,27.3966,16000.0
2009-06-04 12:55:00,31.0,31.04,31.0,31.02,9100.0,27.3966,27.4319,27.3966,27.4143,9100.0
2009-06-04 13:00:00,31.03,31.03,31.01,31.01,5700.0,27.4231,27.4231,27.4054,27.4054,5700.0
2009-06-04 13:05:00,31.02,31.04,30.99,31.02,31200.0,27.4143,27.4319,27.3877,27.4143,31200.0
2009-06-04 13:10:00,31.03,31.07,31.01,31.03,19400.0,27.4231,27.4584,27.4054,27.4231,19400.0
2009-06-04 13:15:00,31.04,31.12,31.04,31.07,21900.0,27.4319,27.5026,27.4319,27.4584,21900.0
2009-06-04 13:20:00,31.08,31.13,31.0,31.0,11800.0,27.4673,27.5115,27.3966,27.3966,11800.0
2009-06-04 13:25:00,31.0,31.07,31.0,31.07,9100.0,27.3966,27.4584,27.3966,27.4584,9100.0
2009-06-04 13:30:00,31.07,31.13,31.06,31.13,11200.0,27.4584,27.5115,27.4496,27.5115,11200.0
2009-06-04 13:35:00,31.13,31.14,31.09,31.13,14100.0,27.5115,27.5203,27.4761,27.5115,14100.0
2009-06-04 13:40:00,31.12,31.15,31.1,31.1,11100.0,27.5026,27.5291,27.485,27.485,11100.0
2009-06-04 13:45:00,31.1,31.15,31.06,31.15,8900.0,27.485,27.5291,27.4496,27.5291,8900.0
2009-06-04 13:50:00,31.16,31.16,31.02,31.02,12000.0,27.538,27.538,27.4143,27.4143,12000.0
2009-06-04 13:55:00,31.02,31.05,31.01,31.05,8600.0,27.4143,27.4408,27.4054,27.4408,8600.0
2009-06-04 14:00:00,31.05,31.13,31.05,31.09,11300.0,27.4408,27.5115,27.4408,27.4761,11300.0
2009-06-04 14:05:00,31.1,31.14,31.08,31.12,11800.0,27.485,27.5203,27.4673,27.5026,11800.0
2009-06-04 14:10:00,31.11,31.12,31.0,31.0,9700.0,27.4938,27.5026,27.3966,27.3966,9700.0
2009-06-04 14:15:00,31.0,31.07,31.0,31.05,11600.0,27.3966,27.4584,27.3966,27.4408,11600.0
2009-06-04 14:20:00,31.05,31.07,31.02,31.03,9700.0,27.4408,27.4584,27.4143,27.4231,9700.0
2009-06-04 14:25:00,31.02,31.09,31.02,31.05,7900.0,27.4143,27.4761,27.4143,27.4408,7900.0
2009-06-04 14:30:00,31.04,31.06,31.04,31.05,8100.0,27.4319,27.4496,27.4319,27.4408,8100.0
2009-06-04 14:35:00,31.04,31.06,31.0,31.05,18700.0,27.4319,27.4496,27.3966,27.4408,18700.0
2009-06-04 14:40:00,31.05,31.11,31.05,31.08,14200.0,27.4408,27.4938,27.4408,27.4673,14200.0
2009-06-04 14:45:00,31.07,31.12,31.05,31.11,20900.0,27.4584,27.5026,27.4408,27.4938,20900.0
2009-06-04 14:50:00,31.11,31.15,31.05,31.08,39900.0,27.4938,27.5291,27.4408,27.4673,39900.0
2009-06-04 14:55:00,31.07,31.15,31.05,31.11,25000.0,27.4584,27.5291,27.4408,27.4938,25000.0
2009-06-04 15:00:00,31.1,31.15,31.05,31.11,33800.0,27.485,27.5291,27.4408,27.4938,33800.0
2009-06-04 15:05:00,31.1,31.14,31.09,31.12,20400.0,27.485,27.5203,27.4761,27.5026,20400.0
2009-06-04 15:10:00,31.12,31.21,31.08,31.13,39300.0,27.5026,27.5822,27.4673,27.5115,39300.0
2009-06-04 15:15:00,31.13,31.13,31.0,31.04,38800.0,27.5115,27.5115,27.3966,27.4319,38800.0
2009-06-04 15:20:00,31.04,31.04,31.0,31.03,58200.0,27.4319,27.4319,27.3966,27.4231,58200.0
2009-06-04 15:25:00,31.02,31.03,31.0,31.01,52400.0,27.4143,27.4231,27.3966,27.4054,52400.0
2009-06-04 15:30:00,31.0,31.05,30.97,30.98,108200.0,27.3966,27.4408,27.3701,27.3789,108200.0
2009-06-04 15:35:00,30.98,31.05,30.95,30.98,71900.0,27.3789,27.4408,27.3524,27.3789,71900.0
2009-06-04 15:40:00,30.98,31.03,30.94,31.0,136400.0,27.3789,27.4231,27.3435,27.3966,136400.0
2009-06-04 15:45:00,31.0,31.06,30.98,31.01,72300.0,27.3966,27.4496,27.3789,27.4054,72300.0
2009-06-04 15:50:00,31.01,31.03,30.97,30.98,95700.0,27.4054,27.4231,27.3701,27.3789,95700.0
2009-06-04 15:55:00,30.97,31.07,30.97,31.01,207100.0,27.3701,27.4584,27.3701,27.4054,207100.0
2009-06-05 09:30:00,31.45,31.58,31.01,31.01,30200.0,27.7943,27.9092,27.4054,27.4054,30200.0
2009-06-05 09:35:00,31.01,31.01,30.73,30.86,42900.0,27.4054,27.4054,27.158,27.2728,42900.0
2009-06-05 09:40:00,30.91,30.98,30.78,30.85,27800.0,27.317,27.3789,27.2021,27.264,27800.0
2009-06-05 09:45:00,30.85,30.93,30.8,30.85,21400.0,27.264,27.3347,27.2198,27.264,21400.0
2009-06-05 09:50:00,30.85,30.85,30.76,30.84,15100.0,27.264,27.264,27.1845,27.2552,15100.0
2009-06-05 09:55:00,30.8,30.85,30.5,30.57,54100.0,27.2198,27.264,26.9547,27.0166,54100.0
2009-06-05 10:00:00,30.57,30.58,30.41,30.49,43200.0,27.0166,27.0254,26.8752,26.9459,43200.0
2009-06-05 10:05:00,30.47,30.48,30.08,30.12,86100.0,26.9282,26.937,26.5835,26.6189,86100.0
2009-06-05 10:10:00,30.12,30.32,30.05,30.31,60300.0,26.6189,26.7956,26.557,26.7868,60300.0
2009-06-05 10:15:00,30.31,30.41,30.25,30.39,28600.0,26.7868,26.8752,26.7338,26.8575,28600.0
2009-06-05 10:20:00,30.41,30.42,30.27,30.27,26400.0,26.8752,26.884,26.7514,26.7514,26400.0
2009-06-05 10:25:00,30.27,30.27,30.14,30.14,43300.0,26.7514,26.7514,26.6365,26.6365,43300.0
2009-06-05 10:30:00,30.15,30.41,30.14,30.35,32100.0,26.6454,26.8752,26.6365,26.8221,32100.0
2009-06-05 10:35:00,30.35,30.44,30.33,30.42,26900.0,26.8221,26.9017,26.8045,26.884,26900.0
2009-06-05 10:40:00,30.41,30.44,30.25,30.29,25100.0,26.8752,26.9017,26.7338,26.7691,25100.0
2009-06-05 10:45:00,30.29,30.5,30.29,30.43,47800.0,26.7691,26.9547,26.7691,26.8928,47800.0
2009-06-05 10:50:00,30.43,30.58,30.4,30.47,30000.0,26.8928,27.0254,26.8663,26.9282,30000.0
2009-06-05 10:55:00,30.46,30.59,30.44,30.59,30200.0,26.9193,27.0342,26.9017,27.0342,30200.0
2009-06-05 11:00:00,30.59,30.7,30.59,30.69,18300.0,27.0342,27.1314,27.0342,27.1226,18300.0
2009-06-05 11:05:00,30.69,30.75,30.67,30.71,16700.0,27.1226,27.1756,27.1049,27.1403,16700.0
2009-06-05 11:10:00,30.7,30.74,30.62,30.62,18200.0,27.1314,27.1668,27.0607,27.0607,18200.0
2009-06-05 11:15:00,30.64,30.65,30.52,30.64,16000.0,27.0784,27.0873,26.9724,27.0784,16000.0
2009-06-05 11:20:00,30.63,30.77,30.63,30.64,15700.0,27.0696,27.1933,27.0696,27.0784,15700.0
2009-06-05 11:25:00,30.64,30.83,30.64,30.79,24900.0,27.0784,27.2463,27.0784,27.211,24900.0
2009-06-05 11:30:00,30.79,30.79,30.69,30.76,10000.0,27.211,27.211,27.1226,27.1845,10000.0
2009-06-05 11:35:00,30.77,30.84,30.75,30.83,11500.0,27.1933,27.2552,27.1756,27.2463,11500.0
2009-06-05 11:40:00,30.84,30.89,30.8,30.88,17400.0,27.2552,27.2994,27.2198,27.2905,17400.0
2009-06-05 11:45:00,30.88,30.92,30.8,30.8,19100.0,27.2905,27.3259,27.2198,27.2198,19100.0
2009-06-05 11:50:00,30.8,30.86,30.71,30.85,21500.0,27.2198,27.2728,27.1403,27.264,21500.0
2009-06-05 11:55:00,30.85,30.86,30.83,30.84,15600.0,27.264,27.2728,27.2463,27.2552,15600.0
2009-06-05 12:00:00,30.83,30.85,30.82,30.85,13100.0,27.2463,27.264,27.2375,27.264,13100.0
2009-06-05 12:05:00,30.84,30.89,30.84,30.89,22600.0,27.2552,27.2994,27.2552,27.2994,22600.0
2009-06-05 12:10:00,30.89,30.91,30.85,30.87,34900.0,27.2994,27.317,27.264,27.2817,34900.0
2009-06-05 12:15:00,30.88,30.97,30.88,30.97,12300.0,27.2905,27.3701,27.2905,27.3701,12300.0
2009-06-05 12:20:00,30.95,30.98,30.9,30.96,14800.0,27.3524,27.3789,27.3082,27.3612,14800.0
2009-06-05 12:25:00,30.97,31.0,30.89,30.94,18800.0,27.3701,27.3966,27.2994,27.3435,18800.0
2009-06-05 12:30:00,30.95,30.96,30.9,30.93,11900.0,27.3524,27.3612,27.3082,27.3347,11900.0
2009-06-05 12:35:00,30.93,30.97,30.93,30.94,6400.0,27.3347,27.3701,27.3347,27.3435,6400.0
2009-06-05 12:40:00,30.95,30.95,30.9,30.9,6500.0,27.3524,27.3524,27.3082,27.3082,6500.0
2009-06-05 12:45:00,30.92,30.95,30.9,30.94,8200.0,27.3259,27.3524,27.3082,27.3435,8200.0
2009-06-05 12:50:00,30.93,30.98,30.91,30.97,8800.0,27.3347,27.3789,27.317,27.3701,8800.0
2009-06-05 12:55:00,30.96,30.96,30.92,30.94,5300.0,27.3612,27.3612,27.3259,27.3435,5300.0
2009-06-05 13:00:00,30.95,30.95,30.88,30.88,12100.0,27.3524,27.3524,27.2905,27.2905,12100.0
2009-06-05 13:05:00,30.91,30.95,30.9,30.9,6900.0,27.317,27.3524,27.3082,27.3082,6900.0
2009-06-05 13:10:00,30.9,30.94,30.87,30.93,24800.0,27.3082,27.3435,27.2817,27.3347,24800.0
2009-06-05 13:15:00,30.93,30.94,30.87,30.91,20400.0,27.3347,27.3435,27.2817,27.317,20400.0
2009-06-05 13:20:00,30.91,30.94,30.89,30.93,16800.0,27.317,27.3435,27.2994,27.3347,16800.0
2009-06-05 13:25:00,30.93,30.96,30.92,30.95,8300.0,27.3347,27.3612,27.3259,27.3524,8300.0
2009-06-05 13:30:00,30.96,30.96,30.93,30.93,7200.0,27.3612,27.3612,27.3347,27.3347,7200.0
2009-06-05 13:35:00,30.92,30.94,30.91,30.93,5300.0,27.3259,27.3435,27.317,27.3347,5300.0
2009-06-05 13:40:00,30.92,31.04,30.92,31.03,19300.0,27.3259,27.4319,27.3259,27.4231,19300.0
2009-06-05 13:45:00,31.02,31.02,30.92,30.92,9200.0,27.4143,27.4143,27.3259,27.3259,9200.0
2009-06-05 13:50:00,30.93,30.94,30.92,30.92,5600.0,27.3347,27.3435,27.3259,27.3259,5600.0
2009-06-05 13:55:00,30.92,30.92,30.8,30.83,29100.0,27.3259,27.3259,27.2198,27.2463,29100.0
2009-06-05 14:00:00,30.84,30.92,30.83,30.84,20000.0,27.2552,27.3259,27.2463,27.2552,20000.0
2009-06-05 14:05:00,30.84,30.91,30.84,30.89,22900.0,27.2552,27.317,27.2552,27.2994,22900.0
2009-06-05 14:10:00,30.88,30.92,30.85,30.89,20800.0,27.2905,27.3259,27.264,27.2994,20800.0
2009-06-05 14:15:00,30.89,30.92,30.82,30.88,24800.0,27.2994,27.3259,27.2375,27.2905,24800.0
2009-06-05 14:20:00,30.87,30.96,30.82,30.92,30400.0,27.2817,27.3612,27.2375,27.3259,30400.0
2009-06-05 14:25:00,30.92,30.95,30.9,30.91,12000.0,27.3259,27.3524,27.3082,27.317,12000.0
2009-06-05 14:30:00,30.91,30.93,30.83,30.9,23800.0,27.317,27.3347,27.2463,27.3082,23800.0
2009-06-05 14:35:00,30.9,30.96,30.88,30.9,22100.0,27.3082,27.3612,27.2905,27.3082,22100.0
2009-06-05 14:40:00,30.9,30.97,30.89,30.9,12100.0,27.3082,27.3701,27.2994,27.3082,12100.0
2009-06-05 14:45:00,30.9,30.93,30.89,30.93,8400.0,27.3082,27.3347,27.2994,27.3347,8400.0
2009-06-05 14:50:00,30.95,30.98,30.92,30.93,10900.0,27.3524,27.3789,27.3259,27.3347,10900.0
2009-06-05 14:55:00,30.92,30.97,30.92,30.95,11000.0,27.3259,27.3701,27.3259,27.3524,11000.0
2009-06-05 15:00:00,30.94,30.95,30.89,30.93,21400.0,27.3435,27.3524,27.2994,27.3347,21400.0
2009-06-05 15:05:00,30.93,31.05,30.91,30.94,27500.0,27.3347,27.4408,27.317,27.3435,27500.0
2009-06-05 15:10:00,30.92,30.97,30.9,30.96,21300.0,27.3259,27.3701,27.3082,27.3612,21300.0
2009-06-05 15:15:00,30.97,30.98,30.9,30.97,11400.0,27.3701,27.3789,27.3082,27.3701,11400.0
2009-06-05 15:20:00,30.98,30.99,30.92,30.95,14900.0,27.3789,27.3877,27.3259,27.3524,14900.0
2009-06-05 15:25:00,30.94,30.94,30.9,30.91,17900.0,27.3435,27.3435,27.3082,27.317,17900.0
2009-06-05 15:30:00,30.92,30.97,30.9,30.94,15500.0,27.3259,27.3701,27.3082,27.3435,15500.0
2009-06-05 15:35:00,30.95,31.02,30.94,31.02,24100.0,27.3524,27.4143,27.3435,27.4143,24100.0
2009-06-05 15:40:00,31.02,31.04,30.9,30.96,59700.0,27.4143,27.4319,27.3082,27.3612,59700.0
2009-06-05 15:45:00,30.96,31.03,30.9,30.95,35600.0,27.3612,27.4231,27.3082,27.3524,35600.0
2009-06-05 15:50:00,30.97,30.99,30.9,30.96,34100.0,27.3701,27.3877,27.3082,27.3612,34100.0
2009-06-05 15:55:00,30.97,31.03,30.85,30.98,61700.0,27.3701,27.4231,27.264,27.3789,61700.0
2009-06-08 09:30:00,30.85,30.95,30.47,30.5,22000.0,27.264,27.3524,26.9282,26.9547,22000.0
2009-06-08 09:35:00,30.47,30.5,30.12,30.16,46200.0,26.9282,26.9547,26.6189,26.6542,46200.0
2009-06-08 09:40:00,30.15,30.3,30.13,30.29,31000.0,26.6454,26.7779,26.6277,26.7691,31000.0
2009-06-08 09:45:00,30.26,30.29,30.16,30.18,18300.0,26.7426,26.7691,26.6542,26.6719,18300.0
2009-06-08 09:50:00,30.16,30.26,30.14,30.14,18400.0,26.6542,26.7426,26.6365,26.6365,18400.0
2009-06-08 09:55:00,30.16,30.16,29.89,29.95,55900.0,26.6542,26.6542,26.4156,26.4686,55900.0
2009-06-08 10:00:00,29.95,29.95,29.82,29.86,43700.0,26.4686,26.4686,26.3537,26.3891,43700.0
2009-06-08 10:05:00,29.85,29.96,29.83,29.96,63200.0,26.3803,26.4775,26.3626,26.4775,63200.0
2009-06-08 10:10:00,29.97,29.98,29.86,29.86,18300.0,26.4863,26.4951,26.3891,26.3891,18300.0
2009-06-08 10:15:00,29.86,30.0,29.83,29.88,43300.0,26.3891,26.5128,26.3626,26.4068,43300.0
2009-06-08 10:20:00,29.87,29.94,29.85,29.92,20500.0,26.3979,26.4598,26.3803,26.4421,20500.0
2009-06-08 10:25:00,29.91,29.92,29.88,29.92,8700.0,26.4333,26.4421,26.4068,26.4421,8700.0
2009-06-08 10:30:00,29.92,29.95,29.86,29.87,20000.0,26.4421,26.4686,26.3891,26.3979,20000.0
2009-06-08 10:35:00,29.87,29.88,29.76,29.84,55200.0,26.3979,26.4068,26.3007,26.3714,55200.0
2009-06-08 10:40:00,29.86,29.94,29.86,29.9,15500.0,26.3891,26.4598,26.3891,26.4244,15500.0
2009-06-08 10:45:00,29.89,29.97,29.84,29.97,25900.0,26.4156,26.4863,26.3714,26.4863,25900.0
2009-06-08 10:50:00,29.97,29.98,29.84,29.9,70700.0,26.4863,26.4951,26.3714,26.4244,70700.0
2009-06-08 10:55:00,29.91,29.91,29.85,29.88,73000.0,26.4333,26.4333,26.3803,26.4068,73000.0
2009-06-08 11:00:00,29.88,30.0,29.88,29.92,70700.0,26.4068,26.5128,26.4068,26.4421,70700.0
2009-06-08 11:05:00,29.94,29.99,29.92,29.94,14200.0,26.4598,26.504,26.4421,26.4598,14200.0
2009-06-08 11:10:00,29.94,29.95,29.85,29.87,30200.0,26.4598,26.4686,26.3803,26.3979,30200.0
2009-06-08 11:15:00,29.87,29.89,29.85,29.87,33600.0,26.3979,26.4156,26.3803,26.3979,33600.0
2009-06-08 11:20:00,29.87,29.9,29.85,29.86,43800.0,26.3979,26.4244,26.3803,26.3891,43800.0
2009-06-08 11:25:00,29.86,29.87,29.72,29.84,63000.0,26.3891,26.3979,26.2654,26.3714,63000.0
2009-06-08 11:30:00,29.84,29.86,29.79,29.81,11200.0,26.3714,26.3891,26.3272,26.3449,11200.0
2009-06-08 11:35:00,29.81,29.81,29.7,29.74,35100.0,26.3449,26.3449,26.2477,26.283,35100.0
2009-06-08 11:40:00,29.74,29.77,29.73,29.76,24100.0,26.283,26.3095,26.2742,26.3007,24100.0
2009-06-08 11:45:00,29.76,29.77,29.7,29.75,15400.0,26.3007,26.3095,26.2477,26.2919,15400.0
2009-06-08 11:50:00,29.75,29.79,29.69,29.72,25600.0,26.2919,26.3272,26.2388,26.2654,25600.0
2009-06-08 11:55:00,29.72,29.8,29.71,29.77,15500.0,26.2654,26.3361,26.2565,26.3095,15500.0
2009-06-08 12:00:00,29.79,29.79,29.64,29.66,25600.0,26.3272,26.3272,26.1947,26.2123,25600.0
2009-06-08 12:05:00,29.66,29.71,29.66,29.69,20300.0,26.2123,26.2565,26.2123,26.2388,20300.0
2009-06-08 12:10:00,29.69,29.69,29.6,29.66,29000.0,26.2388,26.2388,26.1593,26.2123,29000.0
2009-06-08 12:15:00,29.66,29.66,29.6,29.64,8300.0,26.2123,26.2123,26.1593,26.1947,8300.0
2009-06-08 12:20:00,29.63,29.63,29.56,29.56,14900.0,26.1858,26.1858,26.124,26.124,14900.0
2009-06-08 12:25:00,29.56,29.58,29.5,29.54,64200.0,26.124,26.1416,26.0709,26.1063,64200.0
2009-06-08 12:30:00,29.54,29.57,29.52,29.53,61500.0,26.1063,26.1328,26.0886,26.0974,61500.0
2009-06-08 12:35:00,29.54,29.57,29.53,29.53,26600.0,26.1063,26.1328,26.0974,26.0974,26600.0
2009-06-08 12:40:00,29.53,29.6,29.52,29.6,11400.0,26.0974,26.1593,26.0886,26.1593,11400.0
2009-06-08 12:45:00,29.6,29.6,29.54,29.57,15300.0,26.1593,26.1593,26.1063,26.1328,15300.0
2009-06-08 12:50:00,29.57,29.57,29.51,29.54,22500.0,26.1328,26.1328,26.0798,26.1063,22500.0
2009-06-08 12:55:00,29.53,29.85,29.53,29.55,23800.0,26.0974,26.3803,26.0974,26.1151,23800.0
2009-06-08 13:00:00,29.54,29.61,29.53,29.61,29500.0,26.1063,26.1681,26.0974,26.1681,29500.0
2009-06-08 13:05:00,29.61,29.65,29.58,29.6,33100.0,26.1681,26.2035,26.1416,26.1593,33100.0
2009-06-08 13:10:00,29.6,29.63,29.58,29.61,17400.0,26.1593,26.1858,26.1416,26.1681,17400.0
2009-06-08 13:15:00,29.61,29.66,29.59,29.65,17500.0,26.1681,26.2123,26.1505,26.2035,17500.0
2009-06-08 13:20:00,29.64,29.66,29.61,29.63,17600.0,26.1947,26.2123,26.1681,26.1858,17600.0
2009-06-08 13:25:00,29.63,29.64,29.59,29.61,9400.0,26.1858,26.1947,26.1505,26.1681,9400.0
2009-06-08 13:30:00,29.6,29.62,29.57,29.6,14900.0,26.1593,26.177,26.1328,26.1593,14900.0
2009-06-08 13:35:00,29.6,29.67,29.59,29.67,29900.0,26.1593,26.2212,26.1505,26.2212,29900.0
2009-06-08 13:40:00,29.66,29.85,29.65,29.82,44100.0,26.2123,26.3803,26.2035,26.3537,44100.0
2009-06-08 13:45:00,29.82,29.9,29.82,29.88,68400.0,26.3537,26.4244,26.3537,26.4068,68400.0
2009-06-08 13:50:00,29.88,29.9,29.82,29.88,33500.0,26.4068,26.4244,26.3537,26.4068,33500.0
2009-06-08 13:55:00,29.87,29.87,29.81,29.87,16700.0,26.3979,26.3979,26.3449,26.3979,16700.0
2009-06-08 14:00:00,29.87,29.9,29.85,29.9,24800.0,26.3979,26.4244,26.3803,26.4244,24800.0
2009-06-08 14:05:00,29.9,29.92,29.84,29.9,56200.0,26.4244,26.4421,26.3714,26.4244,56200.0
2009-06-08 14:10:00,29.9,29.92,29.88,29.88,32400.0,26.4244,26.4421,26.4068,26.4068,32400.0
2009-06-08 14:15:00,29.88,29.91,29.88,29.9,17600.0,26.4068,26.4333,26.4068,26.4244,17600.0
2009-06-08 14:20:00,29.89,29.91,29.87,29.9,28400.0,26.4156,26.4333,26.3979,26.4244,28400.0
2009-06-08 14:25:00,29.9,29.91,29.89,29.91,32300.0,26.4244,26.4333,26.4156,26.4333,32300.0
2009-06-08 14:30:00,29.91,30.0,29.9,29.91,110000.0,26.4333,26.5128,26.4244,26.4333,110000.0
2009-06-08 14:35:00,29.9,29.92,29.86,29.91,24500.0,26.4244,26.4421,26.3891,26.4333,24500.0
2009-06-08 14:40:00,29.92,29.95,29.87,29.91,30700.0,26.4421,26.4686,26.3979,26.4333,30700.0
2009-06-08 14:45:00,29.91,29.98,29.9,29.93,40500.0,26.4333,26.4951,26.4244,26.451,40500.0
2009-06-08 14:50:00,29.92,29.97,29.82,29.86,31500.0,26.4421,26.4863,26.3537,26.3891,31500.0
2009-06-08 14:55:00,29.85,29.93,29.85,29.91,24600.0,26.3803,26.451,26.3803,26.4333,24600.0
2009-06-08 15:00:00,29.91,29.97,29.9,29.97,32500.0,26.4333,26.4863,26.4244,26.4863,32500.0
2009-06-08 15:05:00,29.97,30.0,29.93,29.99,32000.0,26.4863,26.5128,26.451,26.504,32000.0
2009-06-08 15:10:00,29.98,30.0,29.94,29.97,28100.0,26.4951,26.5128,26.4598,26.4863,28100.0
2009-06-08 15:15:00,29.97,30.0,29.95,29.98,29400.0,26.4863,26.5128,26.4686,26.4951,29400.0
2009-06-08 15:20:00,29.99,30.17,29.97,30.15,81300.0,26.504,26.6631,26.4863,26.6454,81300.0
2009-06-08 15:25:00,30.15,30.2,30.1,30.12,37100.0,26.6454,26.6896,26.6012,26.6189,37100.0
2009-06-08 15:30:00,30.1,30.28,30.1,30.19,71200.0,26.6012,26.7603,26.6012,26.6807,71200.0
2009-06-08 15:35:00,30.19,30.3,30.06,30.08,44800.0,26.6807,26.7779,26.5658,26.5835,44800.0
2009-06-08 15:40:00,30.08,30.08,29.97,29.99,52500.0,26.5835,26.5835,26.4863,26.504,52500.0
2009-06-08 15:45:00,29.99,30.03,29.95,29.97,54300.0,26.504,26.5393,26.4686,26.4863,54300.0
2009-06-08 15:50:00,29.97,30.02,29.89,29.92,43400.0,26.4863,26.5305,26.4156,26.4421,43400.0
2009-06-08 15:55:00,29.91,29.92,29.81,29.89,144100.0,26.4333,26.4421,26.3449,26.4156,144100.0
2009-06-09 09:30:00,30.25,30.25,29.25,29.32,74000.0,26.7338,26.7338,25.85,25.9119,74000.0
2009-06-09 09:35:00,29.29,29.49,29.05,29.24,71200.0,25.8853,26.0621,25.6732,25.8412,71200.0
2009-06-09 09:40:00,29.26,29.47,29.15,29.34,35300.0,25.8588,26.0444,25.7616,25.9295,35300.0
2009-06-09 09:45:00,29.34,29.75,29.3,29.64,102500.0,25.9295,26.2919,25.8942,26.1947,102500.0
2009-06-09 09:50:00,29.62,29.63,29.48,29.56,47400.0,26.177,26.1858,26.0533,26.124,47400.0
2009-06-09 09:55:00,29.56,29.57,29.39,29.44,26800.0,26.124,26.1328,25.9737,26.0179,26800.0
2009-06-09 10:00:00,29.47,29.5,29.35,29.5,30300.0,26.0444,26.0709,25.9384,26.0709,30300.0
2009-06-09 10:05:00,29.52,29.71,29.5,29.7,34000.0,26.0886,26.2565,26.0709,26.2477,34000.0
2009-06-09 10:10:00,29.69,29.77,29.53,29.76,30000.0,26.2388,26.3095,26.0974,26.3007,30000.0
2009-06-09 10:15:00,29.77,29.77,29.52,29.57,39600.0,26.3095,26.3095,26.0886,26.1328,39600.0
2009-06-09 10:20:00,29.57,29.58,29.41,29.52,30400.0,26.1328,26.1416,25.9914,26.0886,30400.0
2009-06-09 10:25:00,29.5,29.51,29.44,29.51,21600.0,26.0709,26.0798,26.0179,26.0798,21600.0
2009-06-09 10:30:00,29.53,29.58,29.48,29.58,22500.0,26.0974,26.1416,26.0533,26.1416,22500.0
2009-06-09 10:35:00,29.56,29.59,29.5,29.59,23500.0,26.124,26.1505,26.0709,26.1505,23500.0
2009-06-09 10:40:00,29.59,29.63,29.59,29.6,31200.0,26.1505,26.1858,26.1505,26.1593,31200.0
2009-06-09 10:45:00,29.6,29.61,29.44,29.45,27700.0,26.1593,26.1681,26.0179,26.0267,27700.0
2009-06-09 10:50:00,29.44,29.49,29.42,29.45,41000.0,26.0179,26.0621,26.0002,26.0267,41000.0
2009-06-09 10:55:00,29.44,29.46,29.39,29.44,20400.0,26.0179,26.0356,25.9737,26.0179,20400.0
2009-06-09 11:00:00,29.42,29.46,29.36,29.43,14500.0,26.0002,26.0356,25.9472,26.0091,14500.0
2009-06-09 11:05:00,29.44,29.46,29.39,29.44,14300.0,26.0179,26.0356,25.9737,26.0179,14300.0
2009-06-09 11:10:00,29.44,29.48,29.35,29.35,15000.0,26.0179,26.0533,25.9384,25.9384,15000.0
2009-06-09 11:15:00,29.35,29.49,29.35,29.49,12300.0,25.9384,26.0621,25.9384,26.0621,12300.0
2009-06-09 11:20:00,29.49,29.49,29.42,29.47,12200.0,26.0621,26.0621,26.0002,26.0444,12200.0
2009-06-09 11:25:00,29.47,29.48,29.39,29.42,13300.0,26.0444,26.0533,25.9737,26.0002,13300.0
2009-06-09 11:30:00,29.4,29.41,29.31,29.33,25600.0,25.9826,25.9914,25.903,25.9207,25600.0
2009-06-09 11:35:00,29.32,29.36,29.28,29.31,20500.0,25.9119,25.9472,25.8765,25.903,20500.0
2009-06-09 11:40:00,29.31,29.35,29.28,29.3,17800.0,25.903,25.9384,25.8765,25.8942,17800.0
2009-06-09 11:45:00,29.31,29.31,29.29,29.3,8600.0,25.903,25.903,25.8853,25.8942,8600.0
2009-06-09 11:50:00,29.29,29.3,29.26,29.29,11800.0,25.8853,25.8942,25.8588,25.8853,11800.0
2009-06-09 11:55:00,29.28,29.33,29.28,29.33,11100.0,25.8765,25.9207,25.8765,25.9207,11100.0
2009-06-09 12:00:00,29.33,29.54,29.33,29.53,37800.0,25.9207,26.1063,25.9207,26.0974,37800.0
2009-06-09 12:05:00,29.51,29.65,29.51,29.61,64100.0,26.0798,26.2035,26.0798,26.1681,64100.0
2009-06-09 12:10:00,29.61,29.64,29.6,29.61,14900.0,26.1681,26.1947,26.1593,26.1681,14900.0
2009-06-09 12:15:00,29.62,29.76,29.62,29.69,28900.0,26.177,26.3007,26.177,26.2388,28900.0
2009-06-09 12:20:00,29.69,29.81,29.69,29.78,42300.0,26.2388,26.3449,26.2388,26.3184,42300.0
2009-06-09 12:25:00,29.79,29.9,29.79,29.8,52500.0,26.3272,26.4244,26.3272,26.3361,52500.0
2009-06-09 12:30:00,29.8,29.92,29.8,29.91,38900.0,26.3361,26.4421,26.3361,26.4333,38900.0
2009-06-09 12:35:00,29.92,29.92,29.84,29.91,40000.0,26.4421,26.4421,26.3714,26.4333,40000.0
2009-06-09 12:40:00,29.92,29.95,29.74,29.75,67000.0,26.4421,26.4686,26.283,26.2919,67000.0
2009-06-09 12:45:00,29.75,29.75,29.58,29.65,38600.0,26.2919,26.2919,26.1416,26.2035,38600.0
2009-06-09 12:50:00,29.67,29.7,29.56,29.57,16000.0,26.2212,26.2477,26.124,26.1328,16000.0
2009-06-09 12:55:00,29.56,29.61,29.51,29.55,20100.0,26.124,26.1681,26.0798,26.1151,20100.0
2009-06-09 13:00:00,29.55,29.67,29.5,29.62,23800.0,26.1151,26.2212,26.0709,26.177,23800.0
2009-06-09 13:05:00,29.63,29.67,29.51,29.52,22700.0,26.1858,26.2212,26.0798,26.0886,22700.0
2009-06-09 13:10:00,29.52,29.62,29.47,29.55,25000.0,26.0886,26.177,26.0444,26.1151,25000.0
2009-06-09 13:15:00,29.54,29.54,29.42,29.46,14500.0,26.1063,26.1063,26.0002,26.0356,14500.0
2009-06-09 13:20:00,29.46,29.5,29.4,29.42,12200.0,26.0356,26.0709,25.9826,26.0002,12200.0
2009-06-09 13:25:00,29.4,29.43,29.4,29.41,30400.0,25.9826,26.0091,25.9826,25.9914,30400.0
2009-06-09 13:30:00,29.4,29.42,29.36,29.38,16300.0,25.9826,26.0002,25.9472,25.9649,16300.0
2009-06-09 13:35:00,29.37,29.39,29.3,29.37,33600.0,25.956,25.9737,25.8942,25.956,33600.0
2009-06-09 13:40:00,29.37,29.4,29.34,29.35,16000.0,25.956,25.9826,25.9295,25.9384,16000.0
2009-06-09 13:45:00,29.35,29.35,29.28,29.34,18500.0,25.9384,25.9384,25.8765,25.9295,18500.0
2009-06-09 13:50:00,29.34,29.36,29.28,29.29,11800.0,25.9295,25.9472,25.8765,25.8853,11800.0
2009-06-09 13:55:00,29.28,29.36,29.27,29.27,16700.0,25.8765,25.9472,25.8677,25.8677,16700.0
2009-06-09 14:00:00,29.27,29.35,29.26,29.34,17100.0,25.8677,25.9384,25.8588,25.9295,17100.0
2009-06-09 14:05:00,29.33,29.35,29.31,29.34,17400.0,25.9207,25.9384,25.903,25.9295,17400.0
2009-06-09 14:10:00,29.34,29.35,29.3,29.31,11200.0,25.9295,25.9384,25.8942,25.903,11200.0
2009-06-09 14:15:00,29.3,29.43,29.3,29.42,24800.0,25.8942,26.0091,25.8942,26.0002,24800.0
2009-06-09 14:20:00,29.42,29.42,29.35,29.4,14200.0,26.0002,26.0002,25.9384,25.9826,14200.0
2009-06-09 14:25:00,29.39,29.42,29.38,29.42,10300.0,25.9737,26.0002,25.9649,26.0002,10300.0
2009-06-09 14:30:00,29.42,29.46,29.39,29.42,21800.0,26.0002,26.0356,25.9737,26.0002,21800.0
2009-06-09 14:35:00,29.4,29.44,29.36,29.36,9600.0,25.9826,26.0179,25.9472,25.9472,9600.0
2009-06-09 14:40:00,29.36,29.44,29.3,29.34,23500.0,25.9472,26.0179,25.8942,25.9295,23500.0
2009-06-09 14:45:00,29.34,29.35,29.29,29.33,19700.0,25.9295,25.9384,25.8853,25.9207,19700.0
2009-06-09 14:50:00,29.34,29.37,29.33,29.33,10800.0,25.9295,25.956,25.9207,25.9207,10800.0
2009-06-09 14:55:00,29.33,29.38,29.31,29.37,13000.0,25.9207,25.9649,25.903,25.956,13000.0
2009-06-09 15:00:00,29.37,29.46,29.37,29.39,28400.0,25.956,26.0356,25.956,25.9737,28400.0
2009-06-09 15:05:00,29.38,29.44,29.38,29.4,20300.0,25.9649,26.0179,25.9649,25.9826,20300.0
2009-06-09 15:10:00,29.4,29.4,29.33,29.37,39500.0,25.9826,25.9826,25.9207,25.956,39500.0
2009-06-09 15:15:00,29.35,29.36,29.28,29.33,43100.0,25.9384,25.9472,25.8765,25.9207,43100.0
2009-06-09 15:20:00,29.33,29.35,29.27,29.3,37300.0,25.9207,25.9384,25.8677,25.8942,37300.0
2009-06-09 15:25:00,29.3,29.33,29.26,29.32,29900.0,25.8942,25.9207,25.8588,25.9119,29900.0
2009-06-09 15:30:00,29.31,29.35,29.25,29.34,40700.0,25.903,25.9384,25.85,25.9295,40700.0
2009-06-09 15:35:00,29.34,29.4,29.33,29.33,24300.0,25.9295,25.9826,25.9207,25.9207,24300.0
2009-06-09 15:40:00,29.33,29.36,29.28,29.32,87600.0,25.9207,25.9472,25.8765,25.9119,87600.0
2009-06-09 15:45:00,29.32,29.33,29.26,29.32,61300.0,25.9119,25.9207,25.8588,25.9119,61300.0
2009-06-09 15:50:00,29.32,29.33,29.25,29.27,84100.0,25.9119,25.9207,25.85,25.8677,84100.0
2009-06-09 15:55:00,29.28,29.31,29.16,29.2,166200.0,25.8765,25.903,25.7705,25.8058,166200.0
2009-06-10 09:30:00,29.4,29.6,29.21,29.3,46500.0,25.9826,26.1593,25.8146,25.8942,46500.0
2009-06-10 09:35:00,29.33,29.41,29.2,29.32,33800.0,25.9207,25.9914,25.8058,25.9119,33800.0
2009-06-10 09:40:00,29.3,29.3,29.01,29.15,51000.0,25.8942,25.8942,25.6379,25.7616,51000.0
2009-06-10 09:45:00,29.12,29.22,29.1,29.21,26300.0,25.7351,25.8235,25.7174,25.8146,26300.0
2009-06-10 09:50:00,29.23,29.33,29.17,29.3,59400.0,25.8323,25.9207,25.7793,25.8942,59400.0
2009-06-10 09:55:00,29.3,29.47,29.25,29.47,94100.0,25.8942,26.0444,25.85,26.0444,94100.0
2009-06-10 10:00:00,29.46,29.46,29.3,29.3,58700.0,26.0356,26.0356,25.8942,25.8942,58700.0
2009-06-10 10:05:00,29.3,29.4,29.26,29.29,45400.0,25.8942,25.9826,25.8588,25.8853,45400.0
2009-06-10 10:10:00,29.28,29.42,29.26,29.3,51500.0,25.8765,26.0002,25.8588,25.8942,51500.0
2009-06-10 10:15:00,29.3,29.45,29.3,29.44,38700.0,25.8942,26.0267,25.8942,26.0179,38700.0
2009-06-10 10:20:00,29.45,29.45,29.32,29.33,27700.0,26.0267,26.0267,25.9119,25.9207,27700.0
2009-06-10 10:25:00,29.33,29.34,29.25,29.33,37900.0,25.9207,25.9295,25.85,25.9207,37900.0
2009-06-10 10:30:00,29.33,29.48,29.33,29.45,20300.0,25.9207,26.0533,25.9207,26.0267,20300.0
2009-06-10 10:35:00,29.43,29.55,29.42,29.54,71300.0,26.0091,26.1151,26.0002,26.1063,71300.0
2009-06-10 10:40:00,29.54,29.71,29.53,29.66,29500.0,26.1063,26.2565,26.0974,26.2123,29500.0
2009-06-10 10:45:00,29.66,29.69,29.54,29.57,28800.0,26.2123,26.2388,26.1063,26.1328,28800.0
2009-06-10 10:50:00,29.57,29.65,29.57,29.6,42000.0,26.1328,26.2035,26.1328,26.1593,42000.0
2009-06-10 10:55:00,29.6,29.67,29.57,29.66,47600.0,26.1593,26.2212,26.1328,26.2123,47600.0
2009-06-10 11:00:00,29.66,29.66,29.59,29.62,24800.0,26.2123,26.2123,26.1505,26.177,24800.0
2009-06-10 11:05:00,29.62,29.62,29.55,29.61,18100.0,26.177,26.177,26.1151,26.1681,18100.0
2009-06-10 11:10:00,29.6,29.63,29.48,29.5,22600.0,26.1593,26.1858,26.0533,26.0709,22600.0
2009-06-10 11:15:00,29.47,29.5,29.41,29.48,37000.0,26.0444,26.0709,25.9914,26.0533,37000.0
2009-06-10 11:20:00,29.47,29.49,29.35,29.37,37000.0,26.0444,26.0621,25.9384,25.956,37000.0
2009-06-10 11:25:00,29.37,29.37,29.31,29.36,17700.0,25.956,25.956,25.903,25.9472,17700.0
2009-06-10 11:30:00,29.35,29.41,29.34,29.36,9800.0,25.9384,25.9914,25.9295,25.9472,9800.0
2009-06-10 11:35:00,29.36,29.36,29.26,29.36,19400.0,25.9472,25.9472,25.8588,25.9472,19400.0
2009-06-10 11:40:00,29.37,29.39,29.32,29.33,12600.0,25.956,25.9737,25.9119,25.9207,12600.0
2009-06-10 11:45:00,29.31,29.34,29.27,29.34,36300.0,25.903,25.9295,25.8677,25.9295,36300.0
2009-06-10 11:50:00,29.36,29.38,29.26,29.27,25900.0,25.9472,25.9649,25.8588,25.8677,25900.0
2009-06-10 11:55:00,29.27,29.4,29.26,29.39,15600.0,25.8677,25.9826,25.8588,25.9737,15600.0
2009-06-10 12:00:00,29.38,29.4,29.32,29.36,16000.0,25.9649,25.9826,25.9119,25.9472,16000.0
2009-06-10 12:05:00,29.36,29.38,29.34,29.35,5900.0,25.9472,25.9649,25.9295,25.9384,5900.0
2009-06-10 12:10:00,29.35,29.36,29.32,29.32,9100.0,25.9384,25.9472,25.9119,25.9119,9100.0
2009-06-10 12:15:00,29.33,29.47,29.33,29.47,24400.0,25.9207,26.0444,25.9207,26.0444,24400.0
2009-06-10 12:20:00,29.48,29.51,29.41,29.45,51900.0,26.0533,26.0798,25.9914,26.0267,51900.0
2009-06-10 12:25:00,29.45,29.62,29.45,29.62,91700.0,26.0267,26.177,26.0267,26.177,91700.0
2009-06-10 12:30:00,29.62,29.63,29.58,29.58,34800.0,26.177,26.1858,26.1416,26.1416,34800.0
2009-06-10 12:35:00,29.58,29.6,29.54,29.58,23300.0,26.1416,26.1593,26.1063,26.1416,23300.0
2009-06-10 12:40:00,29.58,29.58,29.48,29.49,10900.0,26.1416,26.1416,26.0533,26.0621,10900.0
2009-06-10 12:45:00,29.5,29.53,29.47,29.52,104400.0,26.0709,26.0974,26.0444,26.0886,104400.0
2009-06-10 12:50:00,29.51,29.57,29.5,29.56,84400.0,26.0798,26.1328,26.0709,26.124,84400.0
2009-06-10 12:55:00,29.57,29.61,29.53,29.6,22600.0,26.1328,26.1681,26.0974,26.1593,22600.0
2009-06-10 13:00:00,29.6,29.66,29.53,29.6,81200.0,26.1593,26.2123,26.0974,26.1593,81200.0
2009-06-10 13:05:00,29.6,29.63,29.55,29.62,25900.0,26.1593,26.1858,26.1151,26.177,25900.0
2009-06-10 13:10:00,29.62,29.64,29.59,29.61,16100.0,26.177,26.1947,26.1505,26.1681,16100.0
2009-06-10 13:15:00,29.61,29.65,29.6,29.62,19800.0,26.1681,26.2035,26.1593,26.177,19800.0
2009-06-10 13:20:00,29.61,29.67,29.61,29.65,19300.0,26.1681,26.2212,26.1681,26.2035,19300.0
2009-06-10 13:25:00,29.66,29.71,29.64,29.67,22600.0,26.2123,26.2565,26.1947,26.2212,22600.0
2009-06-10 13:30:00,29.66,29.68,29.63,29.67,17000.0,26.2123,26.23,26.1858,26.2212,17000.0
2009-06-10 13:35:00,29.65,29.66,29.62,29.63,16900.0,26.2035,26.2123,26.177,26.1858,16900.0
2009-06-10 13:40:00,29.62,29.66,29.57,29.59,24500.0,26.177,26.2123,26.1328,26.1505,24500.0
2009-06-10 13:45:00,29.57,29.57,29.38,29.48,45700.0,26.1328,26.1328,25.9649,26.0533,45700.0
2009-06-10 13:50:00,29.48,29.6,29.48,29.49,26200.0,26.0533,26.1593,26.0533,26.0621,26200.0
2009-06-10 13:55:00,29.48,29.49,29.44,29.46,19100.0,26.0533,26.0621,26.0179,26.0356,19100.0
2009-06-10 14:00:00,29.46,29.54,29.45,29.54,24500.0,26.0356,26.1063,26.0267,26.1063,24500.0
2009-06-10 14:05:00,29.52,29.57,29.45,29.47,31400.0,26.0886,26.1328,26.0267,26.0444,31400.0
2009-06-10 14:10:00,29.46,29.6,29.46,29.53,94900.0,26.0356,26.1593,26.0356,26.0974,94900.0
2009-06-10 14:15:00,29.53,29.59,29.51,29.51,25000.0,26.0974,26.1505,26.0798,26.0798,25000.0
2009-06-10 14:20:00,29.51,29.52,29.38,29.4,62000.0,26.0798,26.0886,25.9649,25.9826,62000.0
2009-06-10 14:25:00,29.38,29.39,29.26,29.31,51800.0,25.9649,25.9737,25.8588,25.903,51800.0
2009-06-10 14:30:00,29.31,29.38,29.3,29.35,18900.0,25.903,25.9649,25.8942,25.9384,18900.0
2009-06-10 14:35:00,29.35,29.52,29.35,29.49,32100.0,25.9384,26.0886,25.9384,26.0621,32100.0
2009-06-10 14:40:00,29.48,29.48,29.4,29.4,16100.0,26.0533,26.0533,25.9826,25.9826,16100.0
2009-06-10 14:45:00,29.4,29.44,29.36,29.44,21700.0,25.9826,26.0179,25.9472,26.0179,21700.0
2009-06-10 14:50:00,29.44,29.47,29.36,29.47,24400.0,26.0179,26.0444,25.9472,26.0444,24400.0
2009-06-10 14:55:00,29.47,29.55,29.39,29.42,50300.0,26.0444,26.1151,25.9737,26.0002,50300.0
2009-06-10 15:00:00,29.42,29.46,29.36,29.45,23800.0,26.0002,26.0356,25.9472,26.0267,23800.0
2009-06-10 15:05:00,29.44,29.46,29.36,29.43,27300.0,26.0179,26.0356,25.9472,26.0091,27300.0
2009-06-10 15:10:00,29.44,29.47,29.41,29.43,28300.0,26.0179,26.0444,25.9914,26.0091,28300.0
2009-06-10 15:15:00,29.44,29.44,29.36,29.39,25300.0,26.0179,26.0179,25.9472,25.9737,25300.0
2009-06-10 15:20:00,29.4,29.43,29.36,29.38,34800.0,25.9826,26.0091,25.9472,25.9649,34800.0
2009-06-10 15:25:00,29.39,29.43,29.33,29.39,44400.0,25.9737,26.0091,25.9207,25.9737,44400.0
2009-06-10 15:30:00,29.39,29.48,29.38,29.45,32900.0,25.9737,26.0533,25.9649,26.0267,32900.0
2009-06-10 15:35:00,29.45,29.5,29.43,29.46,41400.0,26.0267,26.0709,26.0091,26.0356,41400.0
2009-06-10 15:40:00,29.48,29.48,29.37,29.4,65500.0,26.0533,26.0533,25.956,25.9826,65500.0
2009-06-10 15:45:00,29.41,29.45,29.38,29.44,68400.0,25.9914,26.0267,25.9649,26.0179,68400.0
2009-06-10 15:50:00,29.43,29.5,29.38,29.44,46000.0,26.0091,26.0709,25.9649,26.0179,46000.0
2009-06-10 15:55:00,29.44,29.5,29.38,29.48,82700.0,26.0179,26.0709,25.9649,26.0533,82700.0
2009-06-11 09:30:00,28.85,28.85,28.29,28.62,192000.0,25.4965,25.4965,25.0016,25.2932,192000.0
2009-06-11 09:35:00,28.66,28.81,28.45,28.55,124000.0,25.3286,25.4611,25.143,25.2314,124000.0
2009-06-11 09:40:00,28.55,28.93,28.54,28.92,131800.0,25.2314,25.5672,25.2225,25.5584,131800.0
2009-06-11 09:45:00,28.93,29.53,28.91,29.53,356100.0,25.5672,26.0974,25.5495,26.0974,356100.0
2009-06-11 09:50:00,29.49,29.65,29.26,29.33,241700.0,26.0621,26.2035,25.8588,25.9207,241700.0
2009-06-11 09:55:00,29.32,29.33,29.07,29.26,83000.0,25.9119,25.9207,25.6909,25.8588,83000.0
2009-06-11 10:00:00,29.25,29.27,28.95,28.99,89600.0,25.85,25.8677,25.5849,25.6202,89600.0
2009-06-11 10:05:00,28.97,29.0,28.81,28.94,40000.0,25.6025,25.6291,25.4611,25.576,40000.0
2009-06-11 10:10:00,28.94,29.02,28.91,29.01,33600.0,25.576,25.6467,25.5495,25.6379,33600.0
2009-06-11 10:15:00,29.0,29.1,29.0,29.07,62000.0,25.6291,25.7174,25.6291,25.6909,62000.0
2009-06-11 10:20:00,29.08,29.08,28.93,28.95,47300.0,25.6998,25.6998,25.5672,25.5849,47300.0
2009-06-11 10:25:00,28.94,29.01,28.92,28.95,21400.0,25.576,25.6379,25.5584,25.5849,21400.0
2009-06-11 10:30:00,28.95,28.98,28.8,28.81,60600.0,25.5849,25.6114,25.4523,25.4611,60600.0
2009-06-11 10:35:00,28.81,28.94,28.79,28.91,39100.0,25.4611,25.576,25.4435,25.5495,39100.0
2009-06-11 10:40:00,28.93,29.01,28.93,28.97,49100.0,25.5672,25.6379,25.5672,25.6025,49100.0
2009-06-11 10:45:00,28.99,29.04,28.98,29.01,21100.0,25.6202,25.6644,25.6114,25.6379,21100.0
2009-06-11 10:50:00,28.99,29.01,28.94,29.0,27200.0,25.6202,25.6379,25.576,25.6291,27200.0
2009-06-11 10:55:00,29.0,29.0,28.88,28.94,23000.0,25.6291,25.6291,25.523,25.576,23000.0
2009-06-11 11:00:00,28.97,29.0,28.9,29.0,16100.0,25.6025,25.6291,25.5407,25.6291,16100.0
2009-06-11 11:05:00,29.0,29.0,28.98,29.0,25200.0,25.6291,25.6291,25.6114,25.6291,25200.0
2009-06-11 11:10:00,29.0,29.0,28.99,29.0,16400.0,25.6291,25.6291,25.6202,25.6291,16400.0
2009-06-11 11:15:00,29.0,29.14,28.96,29.14,50100.0,25.6291,25.7528,25.5937,25.7528,50100.0
2009-06-11 11:20:00,29.14,29.14,29.06,29.12,39400.0,25.7528,25.7528,25.6821,25.7351,39400.0
2009-06-11 11:25:00,29.1,29.18,29.08,29.18,53100.0,25.7174,25.7881,25.6998,25.7881,53100.0
2009-06-11 11:30:00,29.18,29.29,29.17,29.28,35400.0,25.7881,25.8853,25.7793,25.8765,35400.0
2009-06-11 11:35:00,29.29,29.31,29.27,29.3,13500.0,25.8853,25.903,25.8677,25.8942,13500.0
2009-06-11 11:40:00,29.3,29.34,29.26,29.31,20000.0,25.8942,25.9295,25.8588,25.903,20000.0
2009-06-11 11:45:00,29.28,29.3,29.2,29.2,8300.0,25.8765,25.8942,25.8058,25.8058,8300.0
2009-06-11 11:50:00,29.22,29.22,29.17,29.2,8900.0,25.8235,25.8235,25.7793,25.8058,8900.0
2009-06-11 11:55:00,29.19,29.2,29.16,29.16,17200.0,25.797,25.8058,25.7705,25.7705,17200.0
2009-06-11 12:00:00,29.15,29.17,29.08,29.16,22800.0,25.7616,25.7793,25.6998,25.7705,22800.0
2009-06-11 12:05:00,29.18,29.22,29.16,29.21,11000.0,25.7881,25.8235,25.7705,25.8146,11000.0
2009-06-11 12:10:00,29.22,29.26,29.19,29.22,17400.0,25.8235,25.8588,25.797,25.8235,17400.0
2009-06-11 12:15:00,29.22,29.23,29.19,29.19,7000.0,25.8235,25.8323,25.797,25.797,7000.0
2009-06-11 12:20:00,29.2,29.26,29.18,29.26,19800.0,25.8058,25.8588,25.7881,25.8588,19800.0
2009-06-11 12:25:00,29.26,29.28,29.23,29.23,9000.0,25.8588,25.8765,25.8323,25.8323,9000.0
2009-06-11 12:30:00,29.22,29.26,29.22,29.24,12100.0,25.8235,25.8588,25.8235,25.8412,12100.0
2009-06-11 12:35:00,29.23,29.24,29.19,29.21,11700.0,25.8323,25.8412,25.797,25.8146,11700.0
2009-06-11 12:40:00,29.2,29.22,29.15,29.22,13900.0,25.8058,25.8235,25.7616,25.8235,13900.0
2009-06-11 12:45:00,29.21,29.26,29.21,29.23,5800.0,25.8146,25.8588,25.8146,25.8323,5800.0
2009-06-11 12:50:00,29.22,29.34,29.22,29.34,18600.0,25.8235,25.9295,25.8235,25.9295,18600.0
2009-06-11 12:55:00,29.34,29.45,29.34,29.42,18600.0,25.9295,26.0267,25.9295,26.0002,18600.0
2009-06-11 13:00:00,29.41,29.53,29.36,29.49,27000.0,25.9914,26.0974,25.9472,26.0621,27000.0
2009-06-11 13:05:00,29.47,29.59,29.46,29.56,32500.0,26.0444,26.1505,26.0356,26.124,32500.0
2009-06-11 13:10:00,29.6,29.7,29.57,29.64,59600.0,26.1593,26.2477,26.1328,26.1947,59600.0
2009-06-11 13:15:00,29.64,29.64,29.48,29.55,15000.0,26.1947,26.1947,26.0533,26.1151,15000.0
2009-06-11 13:20:00,29.55,29.66,29.55,29.61,32500.0,26.1151,26.2123,26.1151,26.1681,32500.0
2009-06-11 13:25:00,29.61,29.64,29.55,29.59,19700.0,26.1681,26.1947,26.1151,26.1505,19700.0
2009-06-11 13:30:00,29.57,29.59,29.5,29.51,11800.0,26.1328,26.1505,26.0709,26.0798,11800.0
2009-06-11 13:35:00,29.52,29.54,29.42,29.47,14000.0,26.0886,26.1063,26.0002,26.0444,14000.0
2009-06-11 13:40:00,29.47,29.49,29.44,29.49,10400.0,26.0444,26.0621,26.0179,26.0621,10400.0
2009-06-11 13:45:00,29.48,29.55,29.45,29.45,15600.0,26.0533,26.1151,26.0267,26.0267,15600.0
2009-06-11 13:50:00,29.45,29.47,29.43,29.43,9400.0,26.0267,26.0444,26.0091,26.0091,9400.0
2009-06-11 13:55:00,29.43,29.44,29.4,29.4,18500.0,26.0091,26.0179,25.9826,25.9826,18500.0
2009-06-11 14:00:00,29.4,29.41,29.36,29.38,26700.0,25.9826,25.9914,25.9472,25.9649,26700.0
2009-06-11 14:05:00,29.37,29.39,29.35,29.39,23900.0,25.956,25.9737,25.9384,25.9737,23900.0
2009-06-11 14:10:00,29.38,29.43,29.37,29.39,25800.0,25.9649,26.0091,25.956,25.9737,25800.0
2009-06-11 14:15:00,29.37,29.42,29.35,29.39,22900.0,25.956,26.0002,25.9384,25.9737,22900.0
2009-06-11 14:20:00,29.37,29.42,29.35,29.39,21000.0,25.956,26.0002,25.9384,25.9737,21000.0
2009-06-11 14:25:00,29.38,29.49,29.38,29.49,15600.0,25.9649,26.0621,25.9649,26.0621,15600.0
2009-06-11 14:30:00,29.48,29.5,29.43,29.44,14600.0,26.0533,26.0709,26.0091,26.0179,14600.0
2009-06-11 14:35:00,29.46,29.46,29.35,29.4,23500.0,26.0356,26.0356,25.9384,25.9826,23500.0
2009-06-11 14:40:00,29.41,29.41,29.34,29.36,11000.0,25.9914,25.9914,25.9295,25.9472,11000.0
2009-06-11 14:45:00,29.35,29.35,29.27,29.27,17800.0,25.9384,25.9384,25.8677,25.8677,17800.0
2009-06-11 14:50:00,29.28,29.31,29.18,29.31,41400.0,25.8765,25.903,25.7881,25.903,41400.0
2009-06-11 14:55:00,29.32,29.37,29.3,29.33,21000.0,25.9119,25.956,25.8942,25.9207,21000.0
2009-06-11 15:00:00,29.32,29.33,29.24,29.28,24900.0,25.9119,25.9207,25.8412,25.8765,24900.0
2009-06-11 15:05:00,29.27,29.36,29.27,29.29,19600.0,25.8677,25.9472,25.8677,25.8853,19600.0
2009-06-11 15:10:00,29.29,29.29,29.24,29.27,22300.0,25.8853,25.8853,25.8412,25.8677,22300.0
2009-06-11 15:15:00,29.27,29.37,29.27,29.32,26300.0,25.8677,25.956,25.8677,25.9119,26300.0
2009-06-11 15:20:00,29.33,29.39,29.32,29.35,24400.0,25.9207,25.9737,25.9119,25.9384,24400.0
2009-06-11 15:25:00,29.34,29.35,29.28,29.3,27900.0,25.9295,25.9384,25.8765,25.8942,27900.0
2009-06-11 15:30:00,29.29,29.29,29.16,29.19,29400.0,25.8853,25.8853,25.7705,25.797,29400.0
2009-06-11 15:35:00,29.2,29.27,29.17,29.25,24600.0,25.8058,25.8677,25.7793,25.85,24600.0
2009-06-11 15:40:00,29.25,29.3,29.23,29.24,36200.0,25.85,25.8942,25.8323,25.8412,36200.0
2009-06-11 15:45:00,29.23,29.32,29.23,29.26,39300.0,25.8323,25.9119,25.8323,25.8588,39300.0
2009-06-11 15:50:00,29.26,29.27,29.05,29.15,51500.0,25.8588,25.8677,25.6732,25.7616,51500.0
2009-06-11 15:55:00,29.15,29.16,29.05,29.08,58400.0,25.7616,25.7705,25.6732,25.6998,58400.0
2009-06-12 09:30:00,28.9,29.01,28.8,28.81,9800.0,25.5407,25.6379,25.4523,25.4611,9800.0
2009-06-12 09:35:00,28.86,28.86,28.44,28.62,89100.0,25.5053,25.5053,25.1341,25.2932,89100.0
2009-06-12 09:40:00,28.59,28.72,28.5,28.7,55200.0,25.2667,25.3816,25.1872,25.3639,55200.0
2009-06-12 09:45:00,28.69,28.99,28.65,28.99,45800.0,25.3551,25.6202,25.3197,25.6202,45800.0
2009-06-12 09:50:00,29.0,29.3,28.99,29.23,51100.0,25.6291,25.8942,25.6202,25.8323,51100.0
2009-06-12 09:55:00,29.24,29.3,29.08,29.22,23200.0,25.8412,25.8942,25.6998,25.8235,23200.0
2009-06-12 10:00:00,29.18,29.18,28.91,28.94,33900.0,25.7881,25.7881,25.5495,25.576,33900.0
2009-06-12 10:05:00,28.92,29.06,28.89,28.9,30800.0,25.5584,25.6821,25.5318,25.5407,30800.0
2009-06-12 10:10:00,28.9,29.04,28.9,29.01,19800.0,25.5407,25.6644,25.5407,25.6379,19800.0
2009-06-12 10:15:00,29.01,29.05,29.0,29.02,13500.0,25.6379,25.6732,25.6291,25.6467,13500.0
2009-06-12 10:20:00,29.02,29.24,29.02,29.23,20200.0,25.6467,25.8412,25.6467,25.8323,20200.0
2009-06-12 10:25:00,29.23,29.3,29.23,29.25,15200.0,25.8323,25.8942,25.8323,25.85,15200.0
2009-06-12 10:30:00,29.24,29.29,29.23,29.27,16800.0,25.8412,25.8853,25.8323,25.8677,16800.0
2009-06-12 10:35:00,29.27,29.29,29.26,29.27,11200.0,25.8677,25.8853,25.8588,25.8677,11200.0
2009-06-12 10:40:00,29.28,29.46,29.28,29.46,34300.0,25.8765,26.0356,25.8765,26.0356,34300.0
2009-06-12 10:45:00,29.46,29.5,29.44,29.47,21500.0,26.0356,26.0709,26.0179,26.0444,21500.0
2009-06-12 10:50:00,29.47,29.55,29.41,29.41,30700.0,26.0444,26.1151,25.9914,25.9914,30700.0
2009-06-12 10:55:00,29.41,29.41,29.34,29.34,12800.0,25.9914,25.9914,25.9295,25.9295,12800.0
2009-06-12 11:00:00,29.36,29.47,29.35,29.47,15800.0,25.9472,26.0444,25.9384,26.0444,15800.0
2009-06-12 11:05:00,29.47,29.47,29.39,29.43,20000.0,26.0444,26.0444,25.9737,26.0091,20000.0
2009-06-12 11:10:00,29.43,29.44,29.35,29.39,15300.0,26.0091,26.0179,25.9384,25.9737,15300.0
2009-06-12 11:15:00,29.39,29.47,29.38,29.47,11700.0,25.9737,26.0444,25.9649,26.0444,11700.0
2009-06-12 11:20:00,29.47,29.48,29.43,29.46,15100.0,26.0444,26.0533,26.0091,26.0356,15100.0
2009-06-12 11:25:00,29.46,29.46,29.32,29.33,15200.0,26.0356,26.0356,25.9119,25.9207,15200.0
2009-06-12 11:30:00,29.31,29.35,29.31,29.34,10500.0,25.903,25.9384,25.903,25.9295,10500.0
2009-06-12 11:35:00,29.35,29.37,29.31,29.37,18800.0,25.9384,25.956,25.903,25.956,18800.0
2009-06-12 11:40:00,29.39,29.4,29.32,29.34,14300.0,25.9737,25.9826,25.9119,25.9295,14300.0
2009-06-12 11:45:00,29.35,29.43,29.35,29.43,9100.0,25.9384,26.0091,25.9384,26.0091,9100.0
2009-06-12 11:50:00,29.43,29.5,29.4,29.4,22000.0,26.0091,26.0709,25.9826,25.9826,22000.0
2009-06-12 11:55:00,29.4,29.4,29.27,29.28,12600.0,25.9826,25.9826,25.8677,25.8765,12600.0
2009-06-12 12:00:00,29.29,29.46,29.28,29.46,17900.0,25.8853,26.0356,25.8765,26.0356,17900.0
2009-06-12 12:05:00,29.46,29.53,29.44,29.48,13300.0,26.0356,26.0974,26.0179,26.0533,13300.0
2009-06-12 12:10:00,29.48,29.5,29.42,29.43,20400.0,26.0533,26.0709,26.0002,26.0091,20400.0
2009-06-12 12:15:00,29.44,29.54,29.44,29.5,27300.0,26.0179,26.1063,26.0179,26.0709,27300.0
2009-06-12 12:20:00,29.49,29.54,29.47,29.51,24600.0,26.0621,26.1063,26.0444,26.0798,24600.0
2009-06-12 12:25:00,29.51,29.51,29.36,29.37,18000.0,26.0798,26.0798,25.9472,25.956,18000.0
2009-06-12 12:30:00,29.37,29.37,29.27,29.27,23400.0,25.956,25.956,25.8677,25.8677,23400.0
2009-06-12 12:35:00,29.29,29.4,29.25,29.38,18300.0,25.8853,25.9826,25.85,25.9649,18300.0
2009-06-12 12:40:00,29.38,29.42,29.37,29.39,12300.0,25.9649,26.0002,25.956,25.9737,12300.0
2009-06-12 12:45:00,29.38,29.49,29.38,29.49,12800.0,25.9649,26.0621,25.9649,26.0621,12800.0
2009-06-12 12:50:00,29.49,29.54,29.49,29.54,17500.0,26.0621,26.1063,26.0621,26.1063,17500.0
2009-06-12 12:55:00,29.53,29.57,29.51,29.57,19200.0,26.0974,26.1328,26.0798,26.1328,19200.0
2009-06-12 13:00:00,29.58,29.6,29.54,29.55,30100.0,26.1416,26.1593,26.1063,26.1151,30100.0
2009-06-12 13:05:00,29.54,29.55,29.45,29.46,24900.0,26.1063,26.1151,26.0267,26.0356,24900.0
2009-06-12 13:10:00,29.46,29.49,29.4,29.4,9800.0,26.0356,26.0621,25.9826,25.9826,9800.0
2009-06-12 13:15:00,29.4,29.49,29.39,29.49,20500.0,25.9826,26.0621,25.9737,26.0621,20500.0
2009-06-12 13:20:00,29.49,29.56,29.49,29.53,15500.0,26.0621,26.124,26.0621,26.0974,15500.0
2009-06-12 13:25:00,29.55,29.56,29.53,29.53,6400.0,26.1151,26.124,26.0974,26.0974,6400.0
2009-06-12 13:30:00,29.54,29.54,29.46,29.48,12200.0,26.1063,26.1063,26.0356,26.0533,12200.0
2009-06-12 13:35:00,29.47,29.51,29.47,29.47,14400.0,26.0444,26.0798,26.0444,26.0444,14400.0
2009-06-12 13:40:00,29.48,29.48,29.38,29.38,9600.0,26.0533,26.0533,25.9649,25.9649,9600.0
2009-06-12 13:45:00,29.4,29.5,29.4,29.48,24300.0,25.9826,26.0709,25.9826,26.0533,24300.0
2009-06-12 13:50:00,29.48,29.49,29.38,29.41,50500.0,26.0533,26.0621,25.9649,25.9914,50500.0
2009-06-12 13:55:00,29.41,29.41,29.36,29.37,9800.0,25.9914,25.9914,25.9472,25.956,9800.0
2009-06-12 14:00:00,29.38,29.47,29.38,29.44,28400.0,25.9649,26.0444,25.9649,26.0179,28400.0
2009-06-12 14:05:00,29.45,29.45,29.39,29.44,22300.0,26.0267,26.0267,25.9737,26.0179,22300.0
2009-06-12 14:10:00,29.44,29.47,29.38,29.4,16700.0,26.0179,26.0444,25.9649,25.9826,16700.0
2009-06-12 14:15:00,29.4,29.48,29.4,29.48,15400.0,25.9826,26.0533,25.9826,26.0533,15400.0
2009-06-12 14:20:00,29.48,29.52,29.45,29.46,19900.0,26.0533,26.0886,26.0267,26.0356,19900.0
2009-06-12 14:25:00,29.46,29.46,29.37,29.38,19900.0,26.0356,26.0356,25.956,25.9649,19900.0
2009-06-12 14:30:00,29.39,29.54,29.39,29.52,22500.0,25.9737,26.1063,25.9737,26.0886,22500.0
2009-06-12 14:35:00,29.52,29.52,29.38,29.39,24700.0,26.0886,26.0886,25.9649,25.9737,24700.0
2009-06-12 14:40:00,29.39,29.52,29.38,29.4,46400.0,25.9737,26.0886,25.9649,25.9826,46400.0
2009-06-12 14:45:00,29.39,29.45,29.35,29.36,24300.0,25.9737,26.0267,25.9384,25.9472,24300.0
2009-06-12 14:50:00,29.35,29.45,29.35,29.44,25400.0,25.9384,26.0267,25.9384,26.0179,25400.0
2009-06-12 14:55:00,29.44,29.44,29.4,29.42,13600.0,26.0179,26.0179,25.9826,26.0002,13600.0
2009-06-12 15:00:00,29.43,29.55,29.4,29.54,35300.0,26.0091,26.1151,25.9826,26.1063,35300.0
2009-06-12 15:05:00,29.54,29.56,29.5,29.55,25200.0,26.1063,26.124,26.0709,26.1151,25200.0
2009-06-12 15:10:00,29.55,29.56,29.48,29.52,25000.0,26.1151,26.124,26.0533,26.0886,25000.0
2009-06-12 15:15:00,29.53,29.6,29.51,29.58,31900.0,26.0974,26.1593,26.0798,26.1416,31900.0
2009-06-12 15:20:00,29.59,29.6,29.56,29.57,19900.0,26.1505,26.1593,26.124,26.1328,19900.0
2009-06-12 15:25:00,29.56,29.63,29.54,29.54,41700.0,26.124,26.1858,26.1063,26.1063,41700.0
2009-06-12 15:30:00,29.55,29.59,29.41,29.42,67500.0,26.1151,26.1505,25.9914,26.0002,67500.0
2009-06-12 15:35:00,29.41,29.41,29.33,29.38,35000.0,25.9914,25.9914,25.9207,25.9649,35000.0
2009-06-12 15:40:00,29.38,29.42,29.35,29.4,24600.0,25.9649,26.0002,25.9384,25.9826,24600.0
2009-06-12 15:45:00,29.41,29.42,29.31,29.31,23900.0,25.9914,26.0002,25.903,25.903,23900.0
2009-06-12 15:50:00,29.31,29.42,29.3,29.33,29100.0,25.903,26.0002,25.8942,25.9207,29100.0
2009-06-12 15:55:00,29.34,29.45,29.33,29.42,59000.0,25.9295,26.0267,25.9207,26.0002,59000.0
2009-06-15 09:30:00,29.17,29.21,28.9,28.97,25300.0,25.7793,25.8146,25.5407,25.6025,25300.0
2009-06-15 09:35:00,28.92,28.93,28.5,28.6,66900.0,25.5584,25.5672,25.1872,25.2755,66900.0
2009-06-15 09:40:00,28.6,28.82,28.55,28.82,52700.0,25.2755,25.47,25.2314,25.47,52700.0
2009-06-15 09:45:00,28.8,28.84,28.52,28.55,47800.0,25.4523,25.4877,25.2048,25.2314,47800.0
2009-06-15 09:50:00,28.52,28.55,28.46,28.49,29300.0,25.2048,25.2314,25.1518,25.1783,29300.0
2009-06-15 09:55:00,28.5,28.53,28.49,28.51,33400.0,25.1872,25.2137,25.1783,25.196,33400.0
2009-06-15 10:00:00,28.53,28.82,28.52,28.74,56000.0,25.2137,25.47,25.2048,25.3993,56000.0
2009-06-15 10:05:00,28.75,28.75,28.56,28.59,45300.0,25.4081,25.4081,25.2402,25.2667,45300.0
2009-06-15 10:10:00,28.6,28.65,28.58,28.58,9800.0,25.2755,25.3197,25.2579,25.2579,9800.0
2009-06-15 10:15:00,28.58,28.62,28.5,28.52,42400.0,25.2579,25.2932,25.1872,25.2048,42400.0
2009-06-15 10:20:00,28.51,28.57,28.48,28.57,18000.0,25.196,25.249,25.1695,25.249,18000.0
2009-06-15 10:25:00,28.57,28.7,28.56,28.7,17900.0,25.249,25.3639,25.2402,25.3639,17900.0
2009-06-15 10:30:00,28.69,28.74,28.67,28.69,35300.0,25.3551,25.3993,25.3374,25.3551,35300.0
2009-06-15 10:35:00,28.69,28.91,28.69,28.75,72600.0,25.3551,25.5495,25.3551,25.4081,72600.0
2009-06-15 10:40:00,28.74,28.79,28.74,28.78,20400.0,25.3993,25.4435,25.3993,25.4346,20400.0
2009-06-15 10:45:00,28.78,28.82,28.72,28.73,21500.0,25.4346,25.47,25.3816,25.3904,21500.0
2009-06-15 10:50:00,28.72,28.72,28.56,28.59,30800.0,25.3816,25.3816,25.2402,25.2667,30800.0
2009-06-15 10:55:00,28.59,28.62,28.56,28.58,16100.0,25.2667,25.2932,25.2402,25.2579,16100.0
2009-06-15 11:00:00,28.57,28.65,28.57,28.59,19000.0,25.249,25.3197,25.249,25.2667,19000.0
2009-06-15 11:05:00,28.59,28.71,28.58,28.68,16000.0,25.2667,25.3728,25.2579,25.3463,16000.0
2009-06-15 11:10:00,28.67,28.67,28.56,28.56,24500.0,25.3374,25.3374,25.2402,25.2402,24500.0
2009-06-15 11:15:00,28.57,28.63,28.56,28.56,24900.0,25.249,25.3021,25.2402,25.2402,24900.0
2009-06-15 11:20:00,28.57,28.58,28.5,28.57,40000.0,25.249,25.2579,25.1872,25.249,40000.0
2009-06-15 11:25:00,28.56,28.62,28.55,28.59,24500.0,25.2402,25.2932,25.2314,25.2667,24500.0
2009-06-15 11:30:00,28.59,28.65,28.56,28.56,20500.0,25.2667,25.3197,25.2402,25.2402,20500.0
2009-06-15 11:35:00,28.57,28.58,28.52,28.57,16900.0,25.249,25.2579,25.2048,25.249,16900.0
2009-06-15 11:40:00,28.58,28.66,28.58,28.66,29200.0,25.2579,25.3286,25.2579,25.3286,29200.0
2009-06-15 11:45:00,28.66,28.73,28.66,28.71,21800.0,25.3286,25.3904,25.3286,25.3728,21800.0
2009-06-15 11:50:00,28.72,28.75,28.7,28.72,14000.0,25.3816,25.4081,25.3639,25.3816,14000.0
2009-06-15 11:55:00,28.72,28.73,28.68,28.7,9600.0,25.3816,25.3904,25.3463,25.3639,9600.0
2009-06-15 12:00:00,28.69,28.72,28.68,28.7,13500.0,25.3551,25.3816,25.3463,25.3639,13500.0
2009-06-15 12:05:00,28.7,28.7,28.68,28.69,14400.0,25.3639,25.3639,25.3463,25.3551,14400.0
2009-06-15 12:10:00,28.69,28.7,28.68,28.69,21700.0,25.3551,25.3639,25.3463,25.3551,21700.0
2009-06-15 12:15:00,28.68,28.69,28.67,28.67,23200.0,25.3463,25.3551,25.3374,25.3374,23200.0
2009-06-15 12:20:00,28.68,28.69,28.67,28.68,24300.0,25.3463,25.3551,25.3374,25.3463,24300.0
2009-06-15 12:25:00,28.68,28.69,28.6,28.63,28700.0,25.3463,25.3551,25.2755,25.3021,28700.0
2009-06-15 12:30:00,28.63,28.69,28.63,28.69,13600.0,25.3021,25.3551,25.3021,25.3551,13600.0
2009-06-15 12:35:00,28.69,28.75,28.67,28.75,10600.0,25.3551,25.4081,25.3374,25.4081,10600.0
2009-06-15 12:40:00,28.75,28.75,28.67,28.68,22500.0,25.4081,25.4081,25.3374,25.3463,22500.0
2009-06-15 12:45:00,28.67,28.69,28.65,28.68,14000.0,25.3374,25.3551,25.3197,25.3463,14000.0
2009-06-15 12:50:00,28.68,28.8,28.67,28.8,30500.0,25.3463,25.4523,25.3374,25.4523,30500.0
2009-06-15 12:55:00,28.8,28.87,28.8,28.85,29500.0,25.4523,25.5142,25.4523,25.4965,29500.0
2009-06-15 13:00:00,28.83,28.83,28.62,28.64,80700.0,25.4788,25.4788,25.2932,25.3109,80700.0
2009-06-15 13:05:00,28.64,28.68,28.63,28.64,21700.0,25.3109,25.3463,25.3021,25.3109,21700.0
2009-06-15 13:10:00,28.63,28.64,28.52,28.52,47400.0,25.3021,25.3109,25.2048,25.2048,47400.0
2009-06-15 13:15:00,28.52,28.54,28.47,28.5,36700.0,25.2048,25.2225,25.1607,25.1872,36700.0
2009-06-15 13:20:00,28.5,28.5,28.4,28.42,26300.0,25.1872,25.1872,25.0988,25.1165,26300.0
2009-06-15 13:25:00,28.42,28.46,28.38,28.39,54300.0,25.1165,25.1518,25.0811,25.09,54300.0
2009-06-15 13:30:00,28.39,28.39,28.34,28.35,18400.0,25.09,25.09,25.0458,25.0546,18400.0
2009-06-15 13:35:00,28.35,28.36,28.31,28.34,21800.0,25.0546,25.0634,25.0193,25.0458,21800.0
2009-06-15 13:40:00,28.34,28.39,28.33,28.39,14500.0,25.0458,25.09,25.0369,25.09,14500.0
2009-06-15 13:45:00,28.4,28.5,28.4,28.48,16300.0,25.0988,25.1872,25.0988,25.1695,16300.0
2009-06-15 13:50:00,28.47,28.51,28.44,28.51,15600.0,25.1607,25.196,25.1341,25.196,15600.0
2009-06-15 13:55:00,28.52,28.52,28.44,28.52,19200.0,25.2048,25.2048,25.1341,25.2048,19200.0
2009-06-15 14:00:00,28.51,28.52,28.45,28.45,27500.0,25.196,25.2048,25.143,25.143,27500.0
2009-06-15 14:05:00,28.45,28.45,28.37,28.38,42400.0,25.143,25.143,25.0723,25.0811,42400.0
2009-06-15 14:10:00,28.37,28.38,28.27,28.27,29300.0,25.0723,25.0811,24.9839,24.9839,29300.0
2009-06-15 14:15:00,28.27,28.34,28.26,28.32,30200.0,24.9839,25.0458,24.9751,25.0281,30200.0
2009-06-15 14:20:00,28.32,28.32,28.22,28.28,38700.0,25.0281,25.0281,24.9397,24.9927,38700.0
2009-06-15 14:25:00,28.28,28.32,28.26,28.31,24800.0,24.9927,25.0281,24.9751,25.0193,24800.0
2009-06-15 14:30:00,28.3,28.31,28.21,28.25,22300.0,25.0104,25.0193,24.9309,24.9662,22300.0
2009-06-15 14:35:00,28.26,28.26,28.19,28.2,27000.0,24.9751,24.9751,24.9132,24.922,27000.0
2009-06-15 14:40:00,28.2,28.2,28.15,28.18,29800.0,24.922,24.922,24.8779,24.9044,29800.0
2009-06-15 14:45:00,28.18,28.19,28.16,28.17,22500.0,24.9044,24.9132,24.8867,24.8955,22500.0
2009-06-15 14:50:00,28.17,28.19,28.15,28.18,28500.0,24.8955,24.9132,24.8779,24.9044,28500.0
2009-06-15 14:55:00,28.17,28.18,28.12,28.15,20000.0,24.8955,24.9044,24.8513,24.8779,20000.0
2009-06-15 15:00:00,28.16,28.19,28.15,28.18,17700.0,24.8867,24.9132,24.8779,24.9044,17700.0
2009-06-15 15:05:00,28.18,28.24,28.18,28.24,29100.0,24.9044,24.9574,24.9044,24.9574,29100.0
2009-06-15 15:10:00,28.24,28.3,28.23,28.3,25300.0,24.9574,25.0104,24.9486,25.0104,25300.0
2009-06-15 15:15:00,28.27,28.3,28.22,28.24,22900.0,24.9839,25.0104,24.9397,24.9574,22900.0
2009-06-15 15:20:00,28.24,28.24,28.18,28.18,27700.0,24.9574,24.9574,24.9044,24.9044,27700.0
2009-06-15 15:25:00,28.2,28.2,28.15,28.19,30900.0,24.922,24.922,24.8779,24.9132,30900.0
2009-06-15 15:30:00,28.18,28.19,28.16,28.18,27300.0,24.9044,24.9132,24.8867,24.9044,27300.0
2009-06-15 15:35:00,28.18,28.25,28.18,28.23,35300.0,24.9044,24.9662,24.9044,24.9486,35300.0
2009-06-15 15:40:00,28.23,28.25,28.15,28.19,32900.0,24.9486,24.9662,24.8779,24.9132,32900.0
2009-06-15 15:45:00,28.19,28.29,28.18,28.26,52700.0,24.9132,25.0016,24.9044,24.9751,52700.0
2009-06-15 15:50:00,28.25,28.27,28.21,28.26,54500.0,24.9662,24.9839,24.9309,24.9751,54500.0
2009-06-15 15:55:00,28.26,28.26,28.16,28.19,104500.0,24.9751,24.9751,24.8867,24.9132,104500.0
2009-06-16 09:30:00,28.2,28.27,28.0,28.13,31100.0,24.922,24.9839,24.7453,24.8602,31100.0
2009-06-16 09:35:00,28.16,28.19,27.75,27.95,82800.0,24.8867,24.9132,24.5244,24.7011,82800.0
2009-06-16 09:40:00,27.93,28.14,27.83,28.04,52600.0,24.6834,24.869,24.5951,24.7806,52600.0
2009-06-16 09:45:00,28.05,28.21,28.02,28.21,46700.0,24.7895,24.9309,24.763,24.9309,46700.0
2009-06-16 09:50:00,28.23,28.48,28.2,28.47,52500.0,24.9486,25.1695,24.922,25.1607,52500.0
2009-06-16 09:55:00,28.46,28.63,28.45,28.6,29100.0,25.1518,25.3021,25.143,25.2755,29100.0
2009-06-16 10:00:00,28.6,28.9,28.59,28.88,59900.0,25.2755,25.5407,25.2667,25.523,59900.0
2009-06-16 10:05:00,28.91,29.48,28.9,29.39,107500.0,25.5495,26.0533,25.5407,25.9737,107500.0
2009-06-16 10:10:00,29.4,29.48,29.1,29.19,114800.0,25.9826,26.0533,25.7174,25.797,114800.0
2009-06-16 10:15:00,29.19,29.27,28.97,29.13,77700.0,25.797,25.8677,25.6025,25.7439,77700.0
2009-06-16 10:20:00,29.13,29.32,29.1,29.17,58300.0,25.7439,25.9119,25.7174,25.7793,58300.0
2009-06-16 10:25:00,29.18,29.23,29.06,29.21,55800.0,25.7881,25.8323,25.6821,25.8146,55800.0
2009-06-16 10:30:00,29.22,29.46,29.18,29.37,65900.0,25.8235,26.0356,25.7881,25.956,65900.0
2009-06-16 10:35:00,29.38,29.47,29.34,29.45,53100.0,25.9649,26.0444,25.9295,26.0267,53100.0
2009-06-16 10:40:00,29.42,29.43,29.35,29.38,58300.0,26.0002,26.0091,25.9384,25.9649,58300.0
2009-06-16 10:45:00,29.38,29.5,29.35,29.38,35000.0,25.9649,26.0709,25.9384,25.9649,35000.0
2009-06-16 10:50:00,29.38,29.45,29.35,29.4,38400.0,25.9649,26.0267,25.9384,25.9826,38400.0
2009-06-16 10:55:00,29.4,29.46,29.36,29.44,22900.0,25.9826,26.0356,25.9472,26.0179,22900.0
2009-06-16 11:00:00,29.44,29.58,29.37,29.39,45900.0,26.0179,26.1416,25.956,25.9737,45900.0
2009-06-16 11:05:00,29.39,29.39,29.21,29.21,65800.0,25.9737,25.9737,25.8146,25.8146,65800.0
2009-06-16 11:10:00,29.2,29.21,29.18,29.18,13300.0,25.8058,25.8146,25.7881,25.7881,13300.0
2009-06-16 11:15:00,29.18,29.2,29.08,29.2,26800.0,25.7881,25.8058,25.6998,25.8058,26800.0
2009-06-16 11:20:00,29.2,29.24,29.05,29.06,32600.0,25.8058,25.8412,25.6732,25.6821,32600.0
2009-06-16 11:25:00,29.07,29.16,28.9,28.96,22500.0,25.6909,25.7705,25.5407,25.5937,22500.0
2009-06-16 11:30:00,28.95,28.97,28.83,28.96,20600.0,25.5849,25.6025,25.4788,25.5937,20600.0
2009-06-16 11:35:00,28.95,29.08,28.95,29.05,18800.0,25.5849,25.6998,25.5849,25.6732,18800.0
2009-06-16 11:40:00,29.06,29.08,29.04,29.04,12500.0,25.6821,25.6998,25.6644,25.6644,12500.0
2009-06-16 11:45:00,29.0,29.02,28.95,28.95,11800.0,25.6291,25.6467,25.5849,25.5849,11800.0
2009-06-16 11:50:00,28.96,28.98,28.84,28.89,19900.0,25.5937,25.6114,25.4877,25.5318,19900.0
2009-06-16 11:55:00,28.9,28.9,28.87,28.89,12200.0,25.5407,25.5407,25.5142,25.5318,12200.0
2009-06-16 12:00:00,28.88,28.95,28.88,28.9,16600.0,25.523,25.5849,25.523,25.5407,16600.0
2009-06-16 12:05:00,28.9,28.92,28.89,28.92,12400.0,25.5407,25.5584,25.5318,25.5584,12400.0
2009-06-16 12:10:00,28.91,28.99,28.91,28.99,15600.0,25.5495,25.6202,25.5495,25.6202,15600.0
2009-06-16 12:15:00,28.99,29.04,28.99,29.04,15100.0,25.6202,25.6644,25.6202,25.6644,15100.0
2009-06-16 12:20:00,29.05,29.08,29.04,29.07,17600.0,25.6732,25.6998,25.6644,25.6909,17600.0
2009-06-16 12:25:00,29.07,29.15,29.06,29.15,30900.0,25.6909,25.7616,25.6821,25.7616,30900.0
2009-06-16 12:30:00,29.16,29.17,29.12,29.12,42600.0,25.7705,25.7793,25.7351,25.7351,42600.0
2009-06-16 12:35:00,29.12,29.23,29.07,29.11,57400.0,25.7351,25.8323,25.6909,25.7263,57400.0
2009-06-16 12:40:00,29.11,29.11,29.0,29.01,33500.0,25.7263,25.7263,25.6291,25.6379,33500.0
2009-06-16 12:45:00,29.0,29.03,28.8,28.81,41300.0,25.6291,25.6556,25.4523,25.4611,41300.0
2009-06-16 12:50:00,28.81,28.85,28.79,28.83,15200.0,25.4611,25.4965,25.4435,25.4788,15200.0
2009-06-16 12:55:00,28.82,28.88,28.78,28.85,19900.0,25.47,25.523,25.4346,25.4965,19900.0
2009-06-16 13:00:00,28.84,28.84,28.78,28.84,19800.0,25.4877,25.4877,25.4346,25.4877,19800.0
2009-06-16 13:05:00,28.84,28.89,28.82,28.89,16100.0,25.4877,25.5318,25.47,25.5318,16100.0
2009-06-16 13:10:00,28.89,28.92,28.89,28.9,6900.0,25.5318,25.5584,25.5318,25.5407,6900.0
2009-06-16 13:15:00,28.9,28.9,28.85,28.85,7400.0,25.5407,25.5407,25.4965,25.4965,7400.0
2009-06-16 13:20:00,28.85,28.88,28.78,28.85,27800.0,25.4965,25.523,25.4346,25.4965,27800.0
2009-06-16 13:25:00,28.86,28.88,28.82,28.84,20800.0,25.5053,25.523,25.47,25.4877,20800.0
2009-06-16 13:30:00,28.83,28.88,28.81,28.81,45200.0,25.4788,25.523,25.4611,25.4611,45200.0
2009-06-16 13:35:00,28.81,28.81,28.75,28.77,21900.0,25.4611,25.4611,25.4081,25.4258,21900.0
2009-06-16 13:40:00,28.78,28.87,28.78,28.84,12900.0,25.4346,25.5142,25.4346,25.4877,12900.0
2009-06-16 13:45:00,28.83,28.85,28.74,28.74,71800.0,25.4788,25.4965,25.3993,25.3993,71800.0
2009-06-16 13:50:00,28.74,28.77,28.69,28.72,52000.0,25.3993,25.4258,25.3551,25.3816,52000.0
2009-06-16 13:55:00,28.71,28.71,28.57,28.64,31100.0,25.3728,25.3728,25.249,25.3109,31100.0
2009-06-16 14:00:00,28.63,28.7,28.61,28.63,27800.0,25.3021,25.3639,25.2844,25.3021,27800.0
2009-06-16 14:05:00,28.62,28.69,28.6,28.69,15300.0,25.2932,25.3551,25.2755,25.3551,15300.0
2009-06-16 14:10:00,28.69,28.69,28.6,28.6,24000.0,25.3551,25.3551,25.2755,25.2755,24000.0
2009-06-16 14:15:00,28.61,28.62,28.55,28.6,22600.0,25.2844,25.2932,25.2314,25.2755,22600.0
2009-06-16 14:20:00,28.61,28.62,28.53,28.55,23500.0,25.2844,25.2932,25.2137,25.2314,23500.0
2009-06-16 14:25:00,28.54,28.54,28.48,28.5,16100.0,25.2225,25.2225,25.1695,25.1872,16100.0
2009-06-16 14:30:00,28.49,28.55,28.45,28.55,26400.0,25.1783,25.2314,25.143,25.2314,26400.0
2009-06-16 14:35:00,28.56,28.65,28.52,28.61,37600.0,25.2402,25.3197,25.2048,25.2844,37600.0
2009-06-16 14:40:00,28.61,28.63,28.58,28.58,26400.0,25.2844,25.3021,25.2579,25.2579,26400.0
2009-06-16 14:45:00,28.58,28.61,28.56,28.56,30400.0,25.2579,25.2844,25.2402,25.2402,30400.0
2009-06-16 14:50:00,28.57,28.58,28.52,28.56,35200.0,25.249,25.2579,25.2048,25.2402,35200.0
2009-06-16 14:55:00,28.57,28.58,28.49,28.49,39100.0,25.249,25.2579,25.1783,25.1783,39100.0
2009-06-16 15:00:00,28.5,28.52,28.45,28.46,33800.0,25.1872,25.2048,25.143,25.1518,33800.0
2009-06-16 15:05:00,28.47,28.48,28.37,28.4,57100.0,25.1607,25.1695,25.0723,25.0988,57100.0
2009-06-16 15:10:00,28.4,28.41,28.33,28.34,77000.0,25.0988,25.1076,25.0369,25.0458,77000.0
2009-06-16 15:15:00,28.34,28.47,28.33,28.45,36700.0,25.0458,25.1607,25.0369,25.143,36700.0
2009-06-16 15:20:00,28.44,28.46,28.44,28.45,18600.0,25.1341,25.1518,25.1341,25.143,18600.0
2009-06-16 15:25:00,28.44,28.45,28.38,28.39,46200.0,25.1341,25.143,25.0811,25.09,46200.0
2009-06-16 15:30:00,28.4,28.41,28.36,28.38,74800.0,25.0988,25.1076,25.0634,25.0811,74800.0
2009-06-16 15:35:00,28.38,28.39,28.33,28.37,45700.0,25.0811,25.09,25.0369,25.0723,45700.0
2009-06-16 15:40:00,28.38,28.39,28.29,28.37,92900.0,25.0811,25.09,25.0016,25.0723,92900.0
2009-06-16 15:45:00,28.38,28.38,28.27,28.3,139600.0,25.0811,25.0811,24.9839,25.0104,139600.0
2009-06-16 15:50:00,28.3,28.32,28.22,28.3,102100.0,25.0104,25.0281,24.9397,25.0104,102100.0
2009-06-16 15:55:00,28.29,28.35,28.27,28.28,165500.0,25.0016,25.0546,24.9839,24.9927,165500.0
2009-06-17 09:30:00,28.3,28.4,28.07,28.33,30400.0,25.0104,25.0988,24.8072,25.0369,30400.0
2009-06-17 09:35:00,28.33,28.94,28.23,28.93,36100.0,25.0369,25.576,24.9486,25.5672,36100.0
2009-06-17 09:40:00,28.97,29.06,28.66,28.78,32700.0,25.6025,25.6821,25.3286,25.4346,32700.0
2009-06-17 09:45:00,28.79,28.93,28.65,28.71,38700.0,25.4435,25.5672,25.3197,25.3728,38700.0
2009-06-17 09:50:00,28.71,28.95,28.71,28.94,91600.0,25.3728,25.5849,25.3728,25.576,91600.0
2009-06-17 09:55:00,28.95,29.0,28.74,28.75,79800.0,25.5849,25.6291,25.3993,25.4081,79800.0
2009-06-17 10:00:00,28.74,28.78,28.63,28.76,24700.0,25.3993,25.4346,25.3021,25.417,24700.0
2009-06-17 10:05:00,28.76,28.83,28.67,28.82,43000.0,25.417,25.4788,25.3374,25.47,43000.0
2009-06-17 10:10:00,28.82,28.9,28.72,28.8,71400.0,25.47,25.5407,25.3816,25.4523,71400.0
2009-06-17 10:15:00,28.8,28.83,28.77,28.8,32900.0,25.4523,25.4788,25.4258,25.4523,32900.0
2009-06-17 10:20:00,28.79,28.85,28.78,28.82,21300.0,25.4435,25.4965,25.4346,25.47,21300.0
2009-06-17 10:25:00,28.83,28.89,28.8,28.86,33300.0,25.4788,25.5318,25.4523,25.5053,33300.0
2009-06-17 10:30:00,28.86,28.93,28.83,28.83,22900.0,25.5053,25.5672,25.4788,25.4788,22900.0
2009-06-17 10:35:00,28.83,28.88,28.69,28.8,20100.0,25.4788,25.523,25.3551,25.4523,20100.0
2009-06-17 10:40:00,28.8,28.81,28.67,28.7,13000.0,25.4523,25.4611,25.3374,25.3639,13000.0
2009-06-17 10:45:00,28.7,28.75,28.65,28.73,17100.0,25.3639,25.4081,25.3197,25.3904,17100.0
2009-06-17 10:50:00,28.72,28.73,28.68,28.71,10300.0,25.3816,25.3904,25.3463,25.3728,10300.0
2009-06-17 10:55:00,28.69,28.69,28.58,28.62,24200.0,25.3551,25.3551,25.2579,25.2932,24200.0
2009-06-17 11:00:00,28.63,28.68,28.57,28.62,25700.0,25.3021,25.3463,25.249,25.2932,25700.0
2009-06-17 11:05:00,28.61,28.62,28.58,28.61,10500.0,25.2844,25.2932,25.2579,25.2844,10500.0
2009-06-17 11:10:00,28.61,28.65,28.59,28.64,19200.0,25.2844,25.3197,25.2667,25.3109,19200.0
2009-06-17 11:15:00,28.65,28.71,28.63,28.71,21700.0,25.3197,25.3728,25.3021,25.3728,21700.0
2009-06-17 11:20:00,28.7,28.75,28.42,28.45,41000.0,25.3639,25.4081,25.1165,25.143,41000.0
2009-06-17 11:25:00,28.45,28.47,28.41,28.46,25500.0,25.143,25.1607,25.1076,25.1518,25500.0
2009-06-17 11:30:00,28.45,28.59,28.39,28.52,81200.0,25.143,25.2667,25.09,25.2048,81200.0
2009-06-17 11:35:00,28.51,28.52,28.43,28.47,15200.0,25.196,25.2048,25.1253,25.1607,15200.0
2009-06-17 11:40:00,28.47,28.54,28.46,28.53,23400.0,25.1607,25.2225,25.1518,25.2137,23400.0
2009-06-17 11:45:00,28.53,28.54,28.46,28.54,26900.0,25.2137,25.2225,25.1518,25.2225,26900.0
2009-06-17 11:50:00,28.54,28.57,28.52,28.53,25700.0,25.2225,25.249,25.2048,25.2137,25700.0
2009-06-17 11:55:00,28.51,28.59,28.46,28.56,32500.0,25.196,25.2667,25.1518,25.2402,32500.0
2009-06-17 12:00:00,28.58,28.58,28.44,28.47,30200.0,25.2579,25.2579,25.1341,25.1607,30200.0
2009-06-17 12:05:00,28.48,28.56,28.48,28.54,11800.0,25.1695,25.2402,25.1695,25.2225,11800.0
2009-06-17 12:10:00,28.55,28.58,28.53,28.55,12300.0,25.2314,25.2579,25.2137,25.2314,12300.0
2009-06-17 12:15:00,28.55,28.68,28.54,28.55,23300.0,25.2314,25.3463,25.2225,25.2314,23300.0
2009-06-17 12:20:00,28.55,28.75,28.54,28.75,25500.0,25.2314,25.4081,25.2225,25.4081,25500.0
2009-06-17 12:25:00,28.75,28.88,28.75,28.8,21600.0,25.4081,25.523,25.4081,25.4523,21600.0
2009-06-17 12:30:00,28.79,28.87,28.78,28.87,12200.0,25.4435,25.5142,25.4346,25.5142,12200.0
2009-06-17 12:35:00,28.88,28.93,28.87,28.89,18100.0,25.523,25.5672,25.5142,25.5318,18100.0
2009-06-17 12:40:00,28.89,28.89,28.83,28.85,34600.0,25.5318,25.5318,25.4788,25.4965,34600.0
2009-06-17 12:45:00,28.84,28.95,28.84,28.93,41600.0,25.4877,25.5849,25.4877,25.5672,41600.0
2009-06-17 12:50:00,28.93,28.94,28.89,28.9,15400.0,25.5672,25.576,25.5318,25.5407,15400.0
2009-06-17 12:55:00,28.89,28.91,28.78,28.78,17000.0,25.5318,25.5495,25.4346,25.4346,17000.0
2009-06-17 13:00:00,28.77,28.77,28.7,28.7,17600.0,25.4258,25.4258,25.3639,25.3639,17600.0
2009-06-17 13:05:00,28.71,28.72,28.64,28.66,31300.0,25.3728,25.3816,25.3109,25.3286,31300.0
2009-06-17 13:10:00,28.67,28.72,28.64,28.68,6700.0,25.3374,25.3816,25.3109,25.3463,6700.0
2009-06-17 13:15:00,28.67,28.67,28.64,28.66,14000.0,25.3374,25.3374,25.3109,25.3286,14000.0
2009-06-17 13:20:00,28.65,28.7,28.65,28.65,12400.0,25.3197,25.3639,25.3197,25.3197,12400.0
2009-06-17 13:25:00,28.66,28.68,28.65,28.68,8000.0,25.3286,25.3463,25.3197,25.3463,8000.0
2009-06-17 13:30:00,28.69,28.7,28.66,28.69,4400.0,25.3551,25.3639,25.3286,25.3551,4400.0
2009-06-17 13:35:00,28.67,28.7,28.67,28.69,4000.0,25.3374,25.3639,25.3374,25.3551,4000.0
2009-06-17 13:40:00,28.69,28.74,28.67,28.74,17900.0,25.3551,25.3993,25.3374,25.3993,17900.0
2009-06-17 13:45:00,28.75,28.79,28.74,28.75,17700.0,25.4081,25.4435,25.3993,25.4081,17700.0
2009-06-17 13:50:00,28.74,28.75,28.65,28.65,17100.0,25.3993,25.4081,25.3197,25.3197,17100.0
2009-06-17 13:55:00,28.65,28.66,28.61,28.66,17300.0,25.3197,25.3286,25.2844,25.3286,17300.0
2009-06-17 14:00:00,28.66,28.68,28.65,28.66,12000.0,25.3286,25.3463,25.3197,25.3286,12000.0
2009-06-17 14:05:00,28.66,28.68,28.65,28.68,8900.0,25.3286,25.3463,25.3197,25.3463,8900.0
2009-06-17 14:10:00,28.68,28.69,28.66,28.67,8100.0,25.3463,25.3551,25.3286,25.3374,8100.0
2009-06-17 14:15:00,28.67,28.69,28.64,28.65,28900.0,25.3374,25.3551,25.3109,25.3197,28900.0
2009-06-17 14:20:00,28.65,28.65,28.61,28.64,21500.0,25.3197,25.3197,25.2844,25.3109,21500.0
2009-06-17 14:25:00,28.63,28.63,28.6,28.61,13500.0,25.3021,25.3021,25.2755,25.2844,13500.0
2009-06-17 14:30:00,28.61,28.61,28.52,28.54,38900.0,25.2844,25.2844,25.2048,25.2225,38900.0
2009-06-17 14:35:00,28.54,28.55,28.5,28.51,22100.0,25.2225,25.2314,25.1872,25.196,22100.0
2009-06-17 14:40:00,28.51,28.52,28.49,28.5,17000.0,25.196,25.2048,25.1783,25.1872,17000.0
2009-06-17 14:45:00,28.49,28.51,28.46,28.5,30500.0,25.1783,25.196,25.1518,25.1872,30500.0
2009-06-17 14:50:00,28.49,28.51,28.46,28.48,26300.0,25.1783,25.196,25.1518,25.1695,26300.0
2009-06-17 14:55:00,28.48,28.51,28.43,28.45,21900.0,25.1695,25.196,25.1253,25.143,21900.0
2009-06-17 15:00:00,28.45,28.49,28.4,28.47,24900.0,25.143,25.1783,25.0988,25.1607,24900.0
2009-06-17 15:05:00,28.48,28.49,28.44,28.46,20500.0,25.1695,25.1783,25.1341,25.1518,20500.0
2009-06-17 15:10:00,28.46,28.46,28.41,28.43,22400.0,25.1518,25.1518,25.1076,25.1253,22400.0
2009-06-17 15:15:00,28.42,28.47,28.41,28.46,21700.0,25.1165,25.1607,25.1076,25.1518,21700.0
2009-06-17 15:20:00,28.46,28.53,28.43,28.51,29700.0,25.1518,25.2137,25.1253,25.196,29700.0
2009-06-17 15:25:00,28.52,28.52,28.37,28.38,28800.0,25.2048,25.2048,25.0723,25.0811,28800.0
2009-06-17 15:30:00,28.38,28.39,28.3,28.35,29400.0,25.0811,25.09,25.0104,25.0546,29400.0
2009-06-17 15:35:00,28.36,28.38,28.34,28.38,28300.0,25.0634,25.0811,25.0458,25.0811,28300.0
2009-06-17 15:40:00,28.38,28.43,28.31,28.32,43100.0,25.0811,25.1253,25.0193,25.0281,43100.0
2009-06-17 15:45:00,28.32,28.36,28.3,28.35,53600.0,25.0281,25.0634,25.0104,25.0546,53600.0
2009-06-17 15:50:00,28.35,28.39,28.32,28.35,57700.0,25.0546,25.09,25.0281,25.0546,57700.0
2009-06-17 15:55:00,28.34,28.35,28.27,28.3,76100.0,25.0458,25.0546,24.9839,25.0104,76100.0
2009-06-18 09:30:00,28.46,28.95,28.38,28.91,34700.0,25.1518,25.5849,25.0811,25.5495,34700.0
2009-06-18 09:35:00,28.93,29.23,28.89,29.16,59600.0,25.5672,25.8323,25.5318,25.7705,59600.0
2009-06-18 09:40:00,29.16,29.33,29.15,29.17,50000.0,25.7705,25.9207,25.7616,25.7793,50000.0
2009-06-18 09:45:00,29.15,29.35,29.07,29.29,56200.0,25.7616,25.9384,25.6909,25.8853,56200.0
2009-06-18 09:50:00,29.29,29.47,29.29,29.42,63200.0,25.8853,26.0444,25.8853,26.0002,63200.0
2009-06-18 09:55:00,29.42,29.63,29.42,29.62,72900.0,26.0002,26.1858,26.0002,26.177,72900.0
2009-06-18 10:00:00,29.61,29.78,29.59,29.76,80200.0,26.1681,26.3184,26.1505,26.3007,80200.0
2009-06-18 10:05:00,29.76,30.14,29.75,29.98,178000.0,26.3007,26.6365,26.2919,26.4951,178000.0
2009-06-18 10:10:00,29.98,30.05,29.81,29.88,52300.0,26.4951,26.557,26.3449,26.4068,52300.0
2009-06-18 10:15:00,29.88,30.04,29.83,29.9,98800.0,26.4068,26.5482,26.3626,26.4244,98800.0
2009-06-18 10:20:00,29.9,30.2,29.9,30.14,97700.0,26.4244,26.6896,26.4244,26.6365,97700.0
2009-06-18 10:25:00,30.14,30.22,29.96,29.99,66100.0,26.6365,26.7072,26.4775,26.504,66100.0
2009-06-18 10:30:00,30.0,30.09,29.98,30.04,72900.0,26.5128,26.5924,26.4951,26.5482,72900.0
2009-06-18 10:35:00,30.05,30.21,30.01,30.2,49600.0,26.557,26.6984,26.5217,26.6896,49600.0
2009-06-18 10:40:00,30.21,30.27,30.21,30.26,45400.0,26.6984,26.7514,26.6984,26.7426,45400.0
2009-06-18 10:45:00,30.26,30.35,30.23,30.25,70700.0,26.7426,26.8221,26.7161,26.7338,70700.0
2009-06-18 10:50:00,30.23,30.24,30.06,30.07,64900.0,26.7161,26.7249,26.5658,26.5747,64900.0
2009-06-18 10:55:00,30.07,30.2,30.06,30.1,42700.0,26.5747,26.6896,26.5658,26.6012,42700.0
2009-06-18 11:00:00,30.1,30.13,30.02,30.1,36900.0,26.6012,26.6277,26.5305,26.6012,36900.0
2009-06-18 11:05:00,30.09,30.19,30.05,30.16,27600.0,26.5924,26.6807,26.557,26.6542,27600.0
2009-06-18 11:10:00,30.16,30.16,30.03,30.03,24100.0,26.6542,26.6542,26.5393,26.5393,24100.0
2009-06-18 11:15:00,30.03,30.1,29.99,30.06,43800.0,26.5393,26.6012,26.504,26.5658,43800.0
2009-06-18 11:20:00,30.08,30.19,30.08,30.1,45700.0,26.5835,26.6807,26.5835,26.6012,45700.0
2009-06-18 11:25:00,30.1,30.14,30.05,30.11,35600.0,26.6012,26.6365,26.557,26.61,35600.0
2009-06-18 11:30:00,30.12,30.15,30.07,30.08,40100.0,26.6189,26.6454,26.5747,26.5835,40100.0
2009-06-18 11:35:00,30.08,30.23,30.08,30.2,65300.0,26.5835,26.7161,26.5835,26.6896,65300.0
2009-06-18 11:40:00,30.19,30.25,30.19,30.25,41200.0,26.6807,26.7338,26.6807,26.7338,41200.0
2009-06-18 11:45:00,30.25,30.27,30.11,30.13,30900.0,26.7338,26.7514,26.61,26.6277,30900.0
2009-06-18 11:50:00,30.14,30.14,30.06,30.07,19900.0,26.6365,26.6365,26.5658,26.5747,19900.0
2009-06-18 11:55:00,30.07,30.09,30.03,30.04,38300.0,26.5747,26.5924,26.5393,26.5482,38300.0
2009-06-18 12:00:00,30.04,30.04,29.99,30.0,39300.0,26.5482,26.5482,26.504,26.5128,39300.0
2009-06-18 12:05:00,30.0,30.0,29.82,29.92,51100.0,26.5128,26.5128,26.3537,26.4421,51100.0
2009-06-18 12:10:00,29.92,29.96,29.87,29.96,25000.0,26.4421,26.4775,26.3979,26.4775,25000.0
2009-06-18 12:15:00,29.97,30.0,29.97,30.0,13500.0,26.4863,26.5128,26.4863,26.5128,13500.0
2009-06-18 12:20:00,30.0,30.07,29.99,30.0,64000.0,26.5128,26.5747,26.504,26.5128,64000.0
2009-06-18 12:25:00,30.0,30.04,29.99,30.04,28200.0,26.5128,26.5482,26.504,26.5482,28200.0
2009-06-18 12:30:00,30.04,30.05,30.02,30.05,33300.0,26.5482,26.557,26.5305,26.557,33300.0
2009-06-18 12:35:00,30.05,30.11,30.04,30.11,54900.0,26.557,26.61,26.5482,26.61,54900.0
2009-06-18 12:40:00,30.12,30.18,30.1,30.13,83900.0,26.6189,26.6719,26.6012,26.6277,83900.0
2009-06-18 12:45:00,30.12,30.21,30.11,30.2,35000.0,26.6189,26.6984,26.61,26.6896,35000.0
2009-06-18 12:50:00,30.21,30.3,30.21,30.3,25600.0,26.6984,26.7779,26.6984,26.7779,25600.0
2009-06-18 12:55:00,30.3,30.35,30.25,30.34,42800.0,26.7779,26.8221,26.7338,26.8133,42800.0
2009-06-18 13:00:00,30.34,30.34,30.3,30.33,20200.0,26.8133,26.8133,26.7779,26.8045,20200.0
2009-06-18 13:05:00,30.33,30.39,30.32,30.33,38300.0,26.8045,26.8575,26.7956,26.8045,38300.0
2009-06-18 13:10:00,30.33,30.46,30.32,30.45,50900.0,26.8045,26.9193,26.7956,26.9105,50900.0
2009-06-18 13:15:00,30.46,30.51,30.43,30.5,49700.0,26.9193,26.9635,26.8928,26.9547,49700.0
2009-06-18 13:20:00,30.5,30.73,30.5,30.72,110600.0,26.9547,27.158,26.9547,27.1491,110600.0
2009-06-18 13:25:00,30.72,30.76,30.67,30.71,64500.0,27.1491,27.1845,27.1049,27.1403,64500.0
2009-06-18 13:30:00,30.71,30.73,30.64,30.68,34800.0,27.1403,27.158,27.0784,27.1138,34800.0
2009-06-18 13:35:00,30.67,30.67,30.55,30.56,35800.0,27.1049,27.1049,26.9989,27.0077,35800.0
2009-06-18 13:40:00,30.56,30.69,30.56,30.63,67200.0,27.0077,27.1226,27.0077,27.0696,67200.0
2009-06-18 13:45:00,30.63,30.69,30.63,30.64,41400.0,27.0696,27.1226,27.0696,27.0784,41400.0
2009-06-18 13:50:00,30.63,30.67,30.59,30.65,43000.0,27.0696,27.1049,27.0342,27.0873,43000.0
2009-06-18 13:55:00,30.64,30.64,30.49,30.49,41400.0,27.0784,27.0784,26.9459,26.9459,41400.0
2009-06-18 14:00:00,30.47,30.67,30.42,30.42,60900.0,26.9282,27.1049,26.884,26.884,60900.0
2009-06-18 14:05:00,30.42,30.43,30.36,30.37,63500.0,26.884,26.8928,26.831,26.8398,63500.0
2009-06-18 14:10:00,30.38,30.38,30.25,30.26,112200.0,26.8486,26.8486,26.7338,26.7426,112200.0
2009-06-18 14:15:00,30.25,30.33,30.25,30.33,113900.0,26.7338,26.8045,26.7338,26.8045,113900.0
2009-06-18 14:20:00,30.33,30.42,30.23,30.41,90700.0,26.8045,26.884,26.7161,26.8752,90700.0
2009-06-18 14:25:00,30.41,30.49,30.38,30.48,42800.0,26.8752,26.9459,26.8486,26.937,42800.0
2009-06-18 14:30:00,30.47,30.48,30.32,30.38,75200.0,26.9282,26.937,26.7956,26.8486,75200.0
2009-06-18 14:35:00,30.38,30.42,30.34,30.41,83100.0,26.8486,26.884,26.8133,26.8752,83100.0
2009-06-18 14:40:00,30.42,30.46,30.34,30.44,68800.0,26.884,26.9193,26.8133,26.9017,68800.0
2009-06-18 14:45:00,30.44,30.54,30.43,30.49,38600.0,26.9017,26.99,26.8928,26.9459,38600.0
2009-06-18 14:50:00,30.48,30.52,30.48,30.5,32500.0,26.937,26.9724,26.937,26.9547,32500.0
2009-06-18 14:55:00,30.5,30.51,30.42,30.46,94700.0,26.9547,26.9635,26.884,26.9193,94700.0
2009-06-18 15:00:00,30.46,30.48,30.44,30.48,51000.0,26.9193,26.937,26.9017,26.937,51000.0
2009-06-18 15:05:00,30.47,30.48,30.37,30.42,64900.0,26.9282,26.937,26.8398,26.884,64900.0
2009-06-18 15:10:00,30.42,30.46,30.4,30.41,104100.0,26.884,26.9193,26.8663,26.8752,104100.0
2009-06-18 15:15:00,30.42,30.45,30.39,30.41,206100.0,26.884,26.9105,26.8575,26.8752,206100.0
2009-06-18 15:20:00,30.41,30.64,30.35,30.61,147400.0,26.8752,27.0784,26.8221,27.0519,147400.0
2009-06-18 15:25:00,30.61,30.72,30.6,30.68,90500.0,27.0519,27.1491,27.0431,27.1138,90500.0
2009-06-18 15:30:00,30.7,30.74,30.64,30.73,63100.0,27.1314,27.1668,27.0784,27.158,63100.0
2009-06-18 15:35:00,30.73,30.74,30.65,30.67,73600.0,27.158,27.1668,27.0873,27.1049,73600.0
2009-06-18 15:40:00,30.67,30.68,30.48,30.55,192800.0,27.1049,27.1138,26.937,26.9989,192800.0
2009-06-18 15:45:00,30.55,30.6,30.48,30.5,170900.0,26.9989,27.0431,26.937,26.9547,170900.0
2009-06-18 15:50:00,30.5,30.55,30.43,30.52,128400.0,26.9547,26.9989,26.8928,26.9724,128400.0
2009-06-18 15:55:00,30.52,30.69,30.51,30.64,208000.0,26.9724,27.1226,26.9635,27.0784,208000.0
2009-06-19 09:30:00,31.35,31.81,30.89,31.55,550200.0,27.7059,28.1124,27.2994,27.8826,550200.0
2009-06-19 09:35:00,31.55,31.73,31.33,31.53,135100.0,27.8826,28.0417,27.6882,27.865,135100.0
2009-06-19 09:40:00,31.52,32.2,31.45,32.18,224200.0,27.8561,28.4571,27.7943,28.4394,224200.0
2009-06-19 09:45:00,32.19,32.63,32.15,32.17,268800.0,28.4482,28.8371,28.4129,28.4306,268800.0
2009-06-19 09:50:00,32.14,32.31,32.06,32.17,112000.0,28.4041,28.5543,28.3334,28.4306,112000.0
2009-06-19 09:55:00,32.15,32.41,32.07,32.36,155800.0,28.4129,28.6427,28.3422,28.5985,155800.0
2009-06-19 10:00:00,32.36,32.46,32.1,32.1,136800.0,28.5985,28.6869,28.3687,28.3687,136800.0
2009-06-19 10:05:00,32.13,32.16,31.89,31.96,126800.0,28.3952,28.4217,28.1831,28.245,126800.0
2009-06-19 10:10:00,31.94,32.11,31.89,32.03,109500.0,28.2273,28.3775,28.1831,28.3068,109500.0
2009-06-19 10:15:00,31.99,32.05,31.8,31.87,159800.0,28.2715,28.3245,28.1036,28.1654,159800.0
2009-06-19 10:20:00,31.88,31.92,31.8,31.82,81500.0,28.1743,28.2096,28.1036,28.1213,81500.0
2009-06-19 10:25:00,31.82,31.95,31.75,31.94,61700.0,28.1213,28.2361,28.0594,28.2273,61700.0
2009-06-19 10:30:00,31.95,32.0,31.85,32.0,50600.0,28.2361,28.2803,28.1478,28.2803,50600.0
2009-06-19 10:35:00,32.0,32.39,32.0,32.22,79800.0,28.2803,28.625,28.2803,28.4748,79800.0
2009-06-19 10:40:00,32.21,32.24,32.08,32.2,55200.0,28.4659,28.4924,28.351,28.4571,55200.0
2009-06-19 10:45:00,32.21,32.29,32.15,32.22,81200.0,28.4659,28.5366,28.4129,28.4748,81200.0
2009-06-19 10:50:00,32.21,32.21,31.94,32.07,69900.0,28.4659,28.4659,28.2273,28.3422,69900.0
2009-06-19 10:55:00,32.08,32.1,31.96,32.02,23800.0,28.351,28.3687,28.245,28.298,23800.0
2009-06-19 11:00:00,32.0,32.08,31.93,31.95,23600.0,28.2803,28.351,28.2185,28.2361,23600.0
2009-06-19 11:05:00,31.95,31.96,31.87,31.88,26700.0,28.2361,28.245,28.1654,28.1743,26700.0
2009-06-19 11:10:00,31.88,31.9,31.75,31.8,28900.0,28.1743,28.192,28.0594,28.1036,28900.0
2009-06-19 11:15:00,31.81,31.82,31.71,31.8,32500.0,28.1124,28.1213,28.024,28.1036,32500.0
2009-06-19 11:20:00,31.8,31.89,31.8,31.81,26800.0,28.1036,28.1831,28.1036,28.1124,26800.0
2009-06-19 11:25:00,31.81,32.08,31.81,31.93,47300.0,28.1124,28.351,28.1124,28.2185,47300.0
2009-06-19 11:30:00,31.94,31.94,31.81,31.81,30500.0,28.2273,28.2273,28.1124,28.1124,30500.0
2009-06-19 11:35:00,31.83,31.93,31.81,31.89,23100.0,28.1301,28.2185,28.1124,28.1831,23100.0
2009-06-19 11:40:00,31.9,31.9,31.82,31.89,23000.0,28.192,28.192,28.1213,28.1831,23000.0
2009-06-19 11:45:00,31.89,31.91,31.83,31.85,22300.0,28.1831,28.2008,28.1301,28.1478,22300.0
2009-06-19 11:50:00,31.86,31.95,31.83,31.93,38600.0,28.1566,28.2361,28.1301,28.2185,38600.0
2009-06-19 11:55:00,31.93,31.93,31.86,31.89,31800.0,28.2185,28.2185,28.1566,28.1831,31800.0
2009-06-19 12:00:00,31.89,31.91,31.83,31.86,38000.0,28.1831,28.2008,28.1301,28.1566,38000.0
2009-06-19 12:05:00,31.87,31.92,31.82,31.91,42300.0,28.1654,28.2096,28.1213,28.2008,42300.0
2009-06-19 12:10:00,31.91,31.96,31.87,31.91,46400.0,28.2008,28.245,28.1654,28.2008,46400.0
2009-06-19 12:15:00,31.9,31.94,31.9,31.92,20700.0,28.192,28.2273,28.192,28.2096,20700.0
2009-06-19 12:20:00,31.91,32.0,31.9,31.91,26300.0,28.2008,28.2803,28.192,28.2008,26300.0
2009-06-19 12:25:00,31.92,31.95,31.9,31.93,20800.0,28.2096,28.2361,28.192,28.2185,20800.0
2009-06-19 12:30:00,31.94,31.94,31.88,31.88,35200.0,28.2273,28.2273,28.1743,28.1743,35200.0
2009-06-19 12:35:00,31.88,31.88,31.74,31.79,25600.0,28.1743,28.1743,28.0506,28.0947,25600.0
2009-06-19 12:40:00,31.78,31.87,31.77,31.86,15900.0,28.0859,28.1654,28.0771,28.1566,15900.0
2009-06-19 12:45:00,31.86,31.92,31.85,31.87,29600.0,28.1566,28.2096,28.1478,28.1654,29600.0
2009-06-19 12:50:00,31.86,31.93,31.85,31.92,18100.0,28.1566,28.2185,28.1478,28.2096,18100.0
2009-06-19 12:55:00,31.92,31.93,31.87,31.87,26200.0,28.2096,28.2185,28.1654,28.1654,26200.0
2009-06-19 13:00:00,31.87,31.9,31.87,31.88,16000.0,28.1654,28.192,28.1654,28.1743,16000.0
2009-06-19 13:05:00,31.87,31.9,31.87,31.87,26300.0,28.1654,28.192,28.1654,28.1654,26300.0
2009-06-19 13:10:00,31.87,31.96,31.87,31.94,25900.0,28.1654,28.245,28.1654,28.2273,25900.0
2009-06-19 13:15:00,31.95,31.95,31.76,31.76,23000.0,28.2361,28.2361,28.0682,28.0682,23000.0
2009-06-19 13:20:00,31.78,31.78,31.59,31.62,50300.0,28.0859,28.0859,27.918,27.9445,50300.0
2009-06-19 13:25:00,31.62,31.62,31.45,31.49,43900.0,27.9445,27.9445,27.7943,27.8296,43900.0
2009-06-19 13:30:00,31.49,31.64,31.48,31.63,47600.0,27.8296,27.9622,27.8208,27.9533,47600.0
2009-06-19 13:35:00,31.64,31.68,31.6,31.63,19500.0,27.9622,27.9975,27.9268,27.9533,19500.0
2009-06-19 13:40:00,31.65,31.71,31.64,31.65,28000.0,27.971,28.024,27.9622,27.971,28000.0
2009-06-19 13:45:00,31.65,31.68,31.65,31.65,24400.0,27.971,27.9975,27.971,27.971,24400.0
2009-06-19 13:50:00,31.65,31.7,31.62,31.65,34900.0,27.971,28.0152,27.9445,27.971,34900.0
2009-06-19 13:55:00,31.67,31.7,31.64,31.68,22600.0,27.9887,28.0152,27.9622,27.9975,22600.0
2009-06-19 14:00:00,31.68,31.71,31.64,31.68,26900.0,27.9975,28.024,27.9622,27.9975,26900.0
2009-06-19 14:05:00,31.68,31.71,31.62,31.69,29200.0,27.9975,28.024,27.9445,28.0064,29200.0
2009-06-19 14:10:00,31.69,31.69,31.61,31.64,30300.0,28.0064,28.0064,27.9357,27.9622,30300.0
2009-06-19 14:15:00,31.64,31.65,31.47,31.48,28300.0,27.9622,27.971,27.8119,27.8208,28300.0
2009-06-19 14:20:00,31.47,31.51,31.44,31.44,27900.0,27.8119,27.8473,27.7854,27.7854,27900.0
2009-06-19 14:25:00,31.43,31.48,31.4,31.44,17100.0,27.7766,27.8208,27.7501,27.7854,17100.0
2009-06-19 14:30:00,31.43,31.48,31.39,31.46,31200.0,27.7766,27.8208,27.7412,27.8031,31200.0
2009-06-19 14:35:00,31.47,31.47,31.42,31.46,27400.0,27.8119,27.8119,27.7678,27.8031,27400.0
2009-06-19 14:40:00,31.46,31.47,31.43,31.47,19300.0,27.8031,27.8119,27.7766,27.8119,19300.0
2009-06-19 14:45:00,31.47,31.5,31.42,31.43,27500.0,27.8119,27.8385,27.7678,27.7766,27500.0
2009-06-19 14:50:00,31.43,31.44,31.4,31.42,25300.0,27.7766,27.7854,27.7501,27.7678,25300.0
2009-06-19 14:55:00,31.42,31.52,31.42,31.49,34700.0,27.7678,27.8561,27.7678,27.8296,34700.0
2009-06-19 15:00:00,31.49,31.5,31.48,31.49,38000.0,27.8296,27.8385,27.8208,27.8296,38000.0
2009-06-19 15:05:00,31.5,31.5,31.48,31.49,37900.0,27.8385,27.8385,27.8208,27.8296,37900.0
2009-06-19 15:10:00,31.5,31.51,31.43,31.48,58400.0,27.8385,27.8473,27.7766,27.8208,58400.0
2009-06-19 15:15:00,31.49,31.52,31.46,31.5,67800.0,27.8296,27.8561,27.8031,27.8385,67800.0
2009-06-19 15:20:00,31.5,31.5,31.47,31.48,42500.0,27.8385,27.8385,27.8119,27.8208,42500.0
2009-06-19 15:25:00,31.49,31.62,31.46,31.6,59900.0,27.8296,27.9445,27.8031,27.9268,59900.0
2009-06-19 15:30:00,31.62,31.63,31.55,31.62,35200.0,27.9445,27.9533,27.8826,27.9445,35200.0
2009-06-19 15:35:00,31.62,31.67,31.61,31.65,30900.0,27.9445,27.9887,27.9357,27.971,30900.0
2009-06-19 15:40:00,31.65,31.7,31.62,31.66,60900.0,27.971,28.0152,27.9445,27.9799,60900.0
2009-06-19 15:45:00,31.65,31.7,31.6,31.7,53100.0,27.971,28.0152,27.9268,28.0152,53100.0
2009-06-19 15:50:00,31.7,31.7,31.6,31.6,52200.0,28.0152,28.0152,27.9268,27.9268,52200.0
2009-06-19 15:55:00,31.61,31.67,31.59,31.59,136400.0,27.9357,27.9887,27.918,27.918,136400.0
2009-06-22 09:30:00,31.13,31.13,30.78,31.06,78000.0,27.5115,27.5115,27.2021,27.4496,78000.0
2009-06-22 09:35:00,31.08,31.21,30.21,30.4,93000.0,27.4673,27.5822,26.6984,26.8663,93000.0
2009-06-22 09:40:00,30.38,30.45,30.24,30.34,55200.0,26.8486,26.9105,26.7249,26.8133,55200.0
2009-06-22 09:45:00,30.4,30.58,30.3,30.58,97700.0,26.8663,27.0254,26.7779,27.0254,97700.0
2009-06-22 09:50:00,30.6,30.71,30.49,30.5,78900.0,27.0431,27.1403,26.9459,26.9547,78900.0
2009-06-22 09:55:00,30.49,30.49,29.96,30.07,101200.0,26.9459,26.9459,26.4775,26.5747,101200.0
2009-06-22 10:00:00,30.07,30.1,29.95,30.08,59100.0,26.5747,26.6012,26.4686,26.5835,59100.0
2009-06-22 10:05:00,30.07,30.29,30.04,30.16,44300.0,26.5747,26.7691,26.5482,26.6542,44300.0
2009-06-22 10:10:00,30.18,30.21,30.01,30.1,25700.0,26.6719,26.6984,26.5217,26.6012,25700.0
2009-06-22 10:15:00,30.1,30.17,30.09,30.14,30700.0,26.6012,26.6631,26.5924,26.6365,30700.0
2009-06-22 10:20:00,30.12,30.13,29.76,29.83,62200.0,26.6189,26.6277,26.3007,26.3626,62200.0
2009-06-22 10:25:00,29.83,29.86,29.63,29.63,46100.0,26.3626,26.3891,26.1858,26.1858,46100.0
2009-06-22 10:30:00,29.63,29.66,29.52,29.56,72600.0,26.1858,26.2123,26.0886,26.124,72600.0
2009-06-22 10:35:00,29.57,29.78,29.54,29.78,47800.0,26.1328,26.3184,26.1063,26.3184,47800.0
2009-06-22 10:40:00,29.78,29.86,29.72,29.85,24800.0,26.3184,26.3891,26.2654,26.3803,24800.0
2009-06-22 10:45:00,29.85,29.87,29.75,29.82,24600.0,26.3803,26.3979,26.2919,26.3537,24600.0
2009-06-22 10:50:00,29.82,29.85,29.75,29.77,15000.0,26.3537,26.3803,26.2919,26.3095,15000.0
2009-06-22 10:55:00,29.77,29.83,29.71,29.73,23800.0,26.3095,26.3626,26.2565,26.2742,23800.0
2009-06-22 11:00:00,29.74,29.83,29.72,29.81,23100.0,26.283,26.3626,26.2654,26.3449,23100.0
2009-06-22 11:05:00,29.83,29.99,29.82,29.92,16000.0,26.3626,26.504,26.3537,26.4421,16000.0
2009-06-22 11:10:00,29.92,30.03,29.92,29.93,20000.0,26.4421,26.5393,26.4421,26.451,20000.0
2009-06-22 11:15:00,29.95,30.08,29.93,30.04,15200.0,26.4686,26.5835,26.451,26.5482,15200.0
2009-06-22 11:20:00,30.05,30.16,30.05,30.14,13700.0,26.557,26.6542,26.557,26.6365,13700.0
2009-06-22 11:25:00,30.12,30.19,30.11,30.13,11300.0,26.6189,26.6807,26.61,26.6277,11300.0
2009-06-22 11:30:00,30.11,30.2,30.06,30.11,20900.0,26.61,26.6896,26.5658,26.61,20900.0
2009-06-22 11:35:00,30.1,30.14,30.0,30.02,22100.0,26.6012,26.6365,26.5128,26.5305,22100.0
2009-06-22 11:40:00,30.0,30.08,30.0,30.05,14900.0,26.5128,26.5835,26.5128,26.557,14900.0
2009-06-22 11:45:00,30.06,30.14,29.94,29.95,21400.0,26.5658,26.6365,26.4598,26.4686,21400.0
2009-06-22 11:50:00,29.94,29.95,29.86,29.88,18700.0,26.4598,26.4686,26.3891,26.4068,18700.0
2009-06-22 11:55:00,29.88,29.88,29.73,29.75,29100.0,26.4068,26.4068,26.2742,26.2919,29100.0
2009-06-22 12:00:00,29.76,29.87,29.75,29.86,21600.0,26.3007,26.3979,26.2919,26.3891,21600.0
2009-06-22 12:05:00,29.87,29.88,29.84,29.84,10200.0,26.3979,26.4068,26.3714,26.3714,10200.0
2009-06-22 12:10:00,29.86,29.96,29.83,29.95,10700.0,26.3891,26.4775,26.3626,26.4686,10700.0
2009-06-22 12:15:00,29.95,29.95,29.9,29.92,12600.0,26.4686,26.4686,26.4244,26.4421,12600.0
2009-06-22 12:20:00,29.91,29.93,29.87,29.9,15200.0,26.4333,26.451,26.3979,26.4244,15200.0
2009-06-22 12:25:00,29.91,30.03,29.91,30.01,9800.0,26.4333,26.5393,26.4333,26.5217,9800.0
2009-06-22 12:30:00,30.02,30.04,29.97,29.99,11800.0,26.5305,26.5482,26.4863,26.504,11800.0
2009-06-22 12:35:00,29.98,30.01,29.95,29.96,4600.0,26.4951,26.5217,26.4686,26.4775,4600.0
2009-06-22 12:40:00,29.96,29.98,29.95,29.96,6100.0,26.4775,26.4951,26.4686,26.4775,6100.0
2009-06-22 12:45:00,29.96,29.96,29.86,29.9,10600.0,26.4775,26.4775,26.3891,26.4244,10600.0
2009-06-22 12:50:00,29.89,29.92,29.88,29.9,5300.0,26.4156,26.4421,26.4068,26.4244,5300.0
2009-06-22 12:55:00,29.89,29.92,29.88,29.91,8700.0,26.4156,26.4421,26.4068,26.4333,8700.0
2009-06-22 13:00:00,29.91,29.92,29.9,29.9,12100.0,26.4333,26.4421,26.4244,26.4244,12100.0
2009-06-22 13:05:00,29.91,29.95,29.91,29.94,8000.0,26.4333,26.4686,26.4333,26.4598,8000.0
2009-06-22 13:10:00,29.94,29.94,29.89,29.9,10500.0,26.4598,26.4598,26.4156,26.4244,10500.0
2009-06-22 13:15:00,29.89,29.91,29.73,29.74,22800.0,26.4156,26.4333,26.2742,26.283,22800.0
2009-06-22 13:20:00,29.72,29.74,29.72,29.72,8700.0,26.2654,26.283,26.2654,26.2654,8700.0
2009-06-22 13:25:00,29.73,29.73,29.66,29.7,22600.0,26.2742,26.2742,26.2123,26.2477,22600.0
2009-06-22 13:30:00,29.72,29.73,29.68,29.68,16800.0,26.2654,26.2742,26.23,26.23,16800.0
2009-06-22 13:35:00,29.68,29.69,29.61,29.64,36400.0,26.23,26.2388,26.1681,26.1947,36400.0
2009-06-22 13:40:00,29.64,29.69,29.63,29.65,14900.0,26.1947,26.2388,26.1858,26.2035,14900.0
2009-06-22 13:45:00,29.65,29.75,29.65,29.74,20200.0,26.2035,26.2919,26.2035,26.283,20200.0
2009-06-22 13:50:00,29.74,29.8,29.71,29.78,23900.0,26.283,26.3361,26.2565,26.3184,23900.0
2009-06-22 13:55:00,29.79,29.86,29.79,29.82,28700.0,26.3272,26.3891,26.3272,26.3537,28700.0
2009-06-22 14:00:00,29.81,29.84,29.77,29.84,28700.0,26.3449,26.3714,26.3095,26.3714,28700.0
2009-06-22 14:05:00,29.84,29.85,29.81,29.85,19800.0,26.3714,26.3803,26.3449,26.3803,19800.0
2009-06-22 14:10:00,29.86,29.89,29.82,29.88,19900.0,26.3891,26.4156,26.3537,26.4068,19900.0
2009-06-22 14:15:00,29.86,29.88,29.84,29.88,6400.0,26.3891,26.4068,26.3714,26.4068,6400.0
2009-06-22 14:20:00,29.89,29.89,29.79,29.84,12500.0,26.4156,26.4156,26.3272,26.3714,12500.0
2009-06-22 14:25:00,29.84,29.89,29.78,29.79,17200.0,26.3714,26.4156,26.3184,26.3272,17200.0
2009-06-22 14:30:00,29.8,29.88,29.77,29.86,21900.0,26.3361,26.4068,26.3095,26.3891,21900.0
2009-06-22 14:35:00,29.85,29.94,29.82,29.91,23200.0,26.3803,26.4598,26.3537,26.4333,23200.0
2009-06-22 14:40:00,29.91,29.92,29.78,29.86,30100.0,26.4333,26.4421,26.3184,26.3891,30100.0
2009-06-22 14:45:00,29.86,29.88,29.84,29.87,15800.0,26.3891,26.4068,26.3714,26.3979,15800.0
2009-06-22 14:50:00,29.87,29.91,29.86,29.88,10400.0,26.3979,26.4333,26.3891,26.4068,10400.0
2009-06-22 14:55:00,29.88,29.9,29.81,29.83,19300.0,26.4068,26.4244,26.3449,26.3626,19300.0
2009-06-22 15:00:00,29.83,29.93,29.83,29.91,23600.0,26.3626,26.451,26.3626,26.4333,23600.0
2009-06-22 15:05:00,29.91,29.91,29.87,29.87,22300.0,26.4333,26.4333,26.3979,26.3979,22300.0
2009-06-22 15:10:00,29.87,29.89,29.84,29.88,22600.0,26.3979,26.4156,26.3714,26.4068,22600.0
2009-06-22 15:15:00,29.89,29.9,29.81,29.87,21700.0,26.4156,26.4244,26.3449,26.3979,21700.0
2009-06-22 15:20:00,29.88,29.88,29.75,29.79,31700.0,26.4068,26.4068,26.2919,26.3272,31700.0
2009-06-22 15:25:00,29.79,29.86,29.73,29.86,16800.0,26.3272,26.3891,26.2742,26.3891,16800.0
2009-06-22 15:30:00,29.85,29.89,29.71,29.75,46900.0,26.3803,26.4156,26.2565,26.2919,46900.0
2009-06-22 15:35:00,29.74,29.84,29.74,29.83,27400.0,26.283,26.3714,26.283,26.3626,27400.0
2009-06-22 15:40:00,29.83,29.84,29.76,29.77,31800.0,26.3626,26.3714,26.3007,26.3095,31800.0
2009-06-22 15:45:00,29.77,29.83,29.7,29.77,70000.0,26.3095,26.3626,26.2477,26.3095,70000.0
2009-06-22 15:50:00,29.77,29.8,29.72,29.78,58800.0,26.3095,26.3361,26.2654,26.3184,58800.0
2009-06-22 15:55:00,29.78,29.78,29.71,29.72,73400.0,26.3184,26.3184,26.2565,26.2654,73400.0
2009-06-23 09:30:00,29.91,29.91,29.44,29.54,52200.0,26.4333,26.4333,26.0179,26.1063,52200.0
2009-06-23 09:35:00,29.55,29.69,29.16,29.47,49800.0,26.1151,26.2388,25.7705,26.0444,49800.0
2009-06-23 09:40:00,29.44,29.8,29.41,29.79,45700.0,26.0179,26.3361,25.9914,26.3272,45700.0
2009-06-23 09:45:00,29.76,29.85,29.64,29.68,19800.0,26.3007,26.3803,26.1947,26.23,19800.0
2009-06-23 09:50:00,29.65,29.79,29.59,29.76,16100.0,26.2035,26.3272,26.1505,26.3007,16100.0
2009-06-23 09:55:00,29.77,30.18,29.77,30.15,42700.0,26.3095,26.6719,26.3095,26.6454,42700.0
2009-06-23 10:00:00,30.13,30.18,29.89,30.04,60800.0,26.6277,26.6719,26.4156,26.5482,60800.0
2009-06-23 10:05:00,30.04,30.04,29.83,29.88,34500.0,26.5482,26.5482,26.3626,26.4068,34500.0
2009-06-23 10:10:00,29.9,30.01,29.87,29.87,29200.0,26.4244,26.5217,26.3979,26.3979,29200.0
2009-06-23 10:15:00,29.86,29.88,29.76,29.82,23800.0,26.3891,26.4068,26.3007,26.3537,23800.0
2009-06-23 10:20:00,29.82,30.0,29.75,30.0,35600.0,26.3537,26.5128,26.2919,26.5128,35600.0
2009-06-23 10:25:00,30.0,30.11,30.0,30.1,18100.0,26.5128,26.61,26.5128,26.6012,18100.0
2009-06-23 10:30:00,30.1,30.16,30.1,30.12,21200.0,26.6012,26.6542,26.6012,26.6189,21200.0
2009-06-23 10:35:00,30.13,30.19,30.08,30.18,33100.0,26.6277,26.6807,26.5835,26.6719,33100.0
2009-06-23 10:40:00,30.19,30.19,30.1,30.14,14000.0,26.6807,26.6807,26.6012,26.6365,14000.0
2009-06-23 10:45:00,30.14,30.2,30.12,30.2,17500.0,26.6365,26.6896,26.6189,26.6896,17500.0
2009-06-23 10:50:00,30.2,30.29,30.15,30.16,29800.0,26.6896,26.7691,26.6454,26.6542,29800.0
2009-06-23 10:55:00,30.16,30.37,30.15,30.25,26500.0,26.6542,26.8398,26.6454,26.7338,26500.0
2009-06-23 11:00:00,30.24,30.25,30.1,30.16,16300.0,26.7249,26.7338,26.6012,26.6542,16300.0
2009-06-23 11:05:00,30.16,30.18,29.94,30.02,36000.0,26.6542,26.6719,26.4598,26.5305,36000.0
2009-06-23 11:10:00,30.02,30.03,29.98,30.03,8300.0,26.5305,26.5393,26.4951,26.5393,8300.0
2009-06-23 11:15:00,30.02,30.07,30.0,30.07,11600.0,26.5305,26.5747,26.5128,26.5747,11600.0
2009-06-23 11:20:00,30.07,30.09,30.03,30.09,14700.0,26.5747,26.5924,26.5393,26.5924,14700.0
2009-06-23 11:25:00,30.09,30.15,30.02,30.04,20100.0,26.5924,26.6454,26.5305,26.5482,20100.0
2009-06-23 11:30:00,30.03,30.13,29.99,30.13,15300.0,26.5393,26.6277,26.504,26.6277,15300.0
2009-06-23 11:35:00,30.13,30.14,30.08,30.13,26300.0,26.6277,26.6365,26.5835,26.6277,26300.0
2009-06-23 11:40:00,30.14,30.21,29.9,29.93,74500.0,26.6365,26.6984,26.4244,26.451,74500.0
2009-06-23 11:45:00,29.94,29.95,29.86,29.9,14500.0,26.4598,26.4686,26.3891,26.4244,14500.0
2009-06-23 11:50:00,29.9,29.91,29.85,29.88,7200.0,26.4244,26.4333,26.3803,26.4068,7200.0
2009-06-23 11:55:00,29.88,29.91,29.83,29.83,13100.0,26.4068,26.4333,26.3626,26.3626,13100.0
2009-06-23 12:00:00,29.83,29.87,29.74,29.74,15800.0,26.3626,26.3979,26.283,26.283,15800.0
2009-06-23 12:05:00,29.74,29.77,29.67,29.68,13600.0,26.283,26.3095,26.2212,26.23,13600.0
2009-06-23 12:10:00,29.69,29.73,29.63,29.73,12100.0,26.2388,26.2742,26.1858,26.2742,12100.0
2009-06-23 12:15:00,29.73,29.73,29.71,29.72,1500.0,26.2742,26.2742,26.2565,26.2654,1500.0
2009-06-23 12:20:00,29.73,29.73,29.7,29.7,8500.0,26.2742,26.2742,26.2477,26.2477,8500.0
2009-06-23 12:25:00,29.7,29.71,29.62,29.64,15800.0,26.2477,26.2565,26.177,26.1947,15800.0
2009-06-23 12:30:00,29.64,29.72,29.64,29.72,5300.0,26.1947,26.2654,26.1947,26.2654,5300.0
2009-06-23 12:35:00,29.72,29.74,29.55,29.57,52600.0,26.2654,26.283,26.1151,26.1328,52600.0
2009-06-23 12:40:00,29.56,29.57,29.51,29.53,11100.0,26.124,26.1328,26.0798,26.0974,11100.0
2009-06-23 12:45:00,29.54,29.56,29.5,29.55,5500.0,26.1063,26.124,26.0709,26.1151,5500.0
2009-06-23 12:50:00,29.55,29.57,29.39,29.4,35600.0,26.1151,26.1328,25.9737,25.9826,35600.0
2009-06-23 12:55:00,29.4,29.4,29.36,29.39,29000.0,25.9826,25.9826,25.9472,25.9737,29000.0
2009-06-23 13:00:00,29.4,29.41,29.35,29.39,44100.0,25.9826,25.9914,25.9384,25.9737,44100.0
2009-06-23 13:05:00,29.39,29.43,29.37,29.41,50100.0,25.9737,26.0091,25.956,25.9914,50100.0
2009-06-23 13:10:00,29.41,29.46,29.39,29.41,22100.0,25.9914,26.0356,25.9737,25.9914,22100.0
2009-06-23 13:15:00,29.41,29.45,29.39,29.44,14200.0,25.9914,26.0267,25.9737,26.0179,14200.0
2009-06-23 13:20:00,29.45,29.45,29.38,29.38,26500.0,26.0267,26.0267,25.9649,25.9649,26500.0
2009-06-23 13:25:00,29.38,29.42,29.38,29.41,3600.0,25.9649,26.0002,25.9649,25.9914,3600.0
2009-06-23 13:30:00,29.4,29.44,29.39,29.44,9900.0,25.9826,26.0179,25.9737,26.0179,9900.0
2009-06-23 13:35:00,29.44,29.49,29.44,29.48,8300.0,26.0179,26.0621,26.0179,26.0533,8300.0
2009-06-23 13:40:00,29.48,29.49,29.41,29.43,7800.0,26.0533,26.0621,25.9914,26.0091,7800.0
2009-06-23 13:45:00,29.44,29.51,29.44,29.51,6600.0,26.0179,26.0798,26.0179,26.0798,6600.0
2009-06-23 13:50:00,29.51,29.56,29.49,29.51,13200.0,26.0798,26.124,26.0621,26.0798,13200.0
2009-06-23 13:55:00,29.51,29.51,29.44,29.47,14400.0,26.0798,26.0798,26.0179,26.0444,14400.0
2009-06-23 14:00:00,29.46,29.47,29.44,29.45,11500.0,26.0356,26.0444,26.0179,26.0267,11500.0
2009-06-23 14:05:00,29.45,29.47,29.44,29.44,11500.0,26.0267,26.0444,26.0179,26.0179,11500.0
2009-06-23 14:10:00,29.44,29.52,29.44,29.46,14400.0,26.0179,26.0886,26.0179,26.0356,14400.0
2009-06-23 14:15:00,29.46,29.51,29.45,29.51,9400.0,26.0356,26.0798,26.0267,26.0798,9400.0
2009-06-23 14:20:00,29.52,29.52,29.5,29.5,7200.0,26.0886,26.0886,26.0709,26.0709,7200.0
2009-06-23 14:25:00,29.5,29.59,29.5,29.59,17300.0,26.0709,26.1505,26.0709,26.1505,17300.0
2009-06-23 14:30:00,29.59,29.6,29.54,29.56,6600.0,26.1505,26.1593,26.1063,26.124,6600.0
2009-06-23 14:35:00,29.56,29.56,29.48,29.48,17400.0,26.124,26.124,26.0533,26.0533,17400.0
2009-06-23 14:40:00,29.48,29.52,29.48,29.49,13700.0,26.0533,26.0886,26.0533,26.0621,13700.0
2009-06-23 14:45:00,29.49,29.54,29.49,29.53,9100.0,26.0621,26.1063,26.0621,26.0974,9100.0
2009-06-23 14:50:00,29.54,29.63,29.54,29.58,30100.0,26.1063,26.1858,26.1063,26.1416,30100.0
2009-06-23 14:55:00,29.58,29.58,29.53,29.57,15300.0,26.1416,26.1416,26.0974,26.1328,15300.0
2009-06-23 15:00:00,29.57,29.65,29.55,29.64,13500.0,26.1328,26.2035,26.1151,26.1947,13500.0
2009-06-23 15:05:00,29.64,29.64,29.56,29.57,15800.0,26.1947,26.1947,26.124,26.1328,15800.0
2009-06-23 15:10:00,29.56,29.64,29.56,29.64,19800.0,26.124,26.1947,26.124,26.1947,19800.0
2009-06-23 15:15:00,29.65,29.68,29.6,29.68,14500.0,26.2035,26.23,26.1593,26.23,14500.0
2009-06-23 15:20:00,29.67,29.7,29.64,29.7,19100.0,26.2212,26.2477,26.1947,26.2477,19100.0
2009-06-23 15:25:00,29.7,29.79,29.7,29.73,32100.0,26.2477,26.3272,26.2477,26.2742,32100.0
2009-06-23 15:30:00,29.72,29.76,29.67,29.74,22000.0,26.2654,26.3007,26.2212,26.283,22000.0
2009-06-23 15:35:00,29.74,29.75,29.66,29.7,24000.0,26.283,26.2919,26.2123,26.2477,24000.0
2009-06-23 15:40:00,29.69,29.72,29.69,29.71,34300.0,26.2388,26.2654,26.2388,26.2565,34300.0
2009-06-23 15:45:00,29.71,29.93,29.71,29.93,65500.0,26.2565,26.451,26.2565,26.451,65500.0
2009-06-23 15:50:00,29.94,29.95,29.84,29.85,64000.0,26.4598,26.4686,26.3714,26.3803,64000.0
2009-06-23 15:55:00,29.84,29.84,29.75,29.76,61200.0,26.3714,26.3714,26.2919,26.3007,61200.0
2009-06-24 09:30:00,30.0,30.21,29.84,30.0,48800.0,26.5128,26.6984,26.3714,26.5128,48800.0
2009-06-24 09:35:00,30.04,30.06,29.57,29.74,42200.0,26.5482,26.5658,26.1328,26.283,42200.0
2009-06-24 09:40:00,29.74,29.99,29.74,29.94,32500.0,26.283,26.504,26.283,26.4598,32500.0
2009-06-24 09:45:00,29.91,30.09,29.86,30.03,19500.0,26.4333,26.5924,26.3891,26.5393,19500.0
2009-06-24 09:50:00,30.03,30.23,30.03,30.19,17100.0,26.5393,26.7161,26.5393,26.6807,17100.0
2009-06-24 09:55:00,30.18,30.3,30.13,30.3,25400.0,26.6719,26.7779,26.6277,26.7779,25400.0
2009-06-24 10:00:00,30.33,30.49,30.22,30.49,52600.0,26.8045,26.9459,26.7072,26.9459,52600.0
2009-06-24 10:05:00,30.48,30.5,30.33,30.44,25800.0,26.937,26.9547,26.8045,26.9017,25800.0
2009-06-24 10:10:00,30.44,30.45,30.32,30.4,24800.0,26.9017,26.9105,26.7956,26.8663,24800.0
2009-06-24 10:15:00,30.41,30.48,30.39,30.43,12600.0,26.8752,26.937,26.8575,26.8928,12600.0
2009-06-24 10:20:00,30.43,30.62,30.43,30.59,26000.0,26.8928,27.0607,26.8928,27.0342,26000.0
2009-06-24 10:25:00,30.59,30.68,30.56,30.65,20400.0,27.0342,27.1138,27.0077,27.0873,20400.0
2009-06-24 10:30:00,30.65,30.69,30.55,30.62,50000.0,27.0873,27.1226,26.9989,27.0607,50000.0
2009-06-24 10:35:00,30.62,30.66,30.48,30.49,12100.0,27.0607,27.0961,26.937,26.9459,12100.0
2009-06-24 10:40:00,30.49,30.49,30.37,30.45,15300.0,26.9459,26.9459,26.8398,26.9105,15300.0
2009-06-24 10:45:00,30.45,30.46,30.33,30.46,20800.0,26.9105,26.9193,26.8045,26.9193,20800.0
2009-06-24 10:50:00,30.48,30.58,30.44,30.49,19200.0,26.937,27.0254,26.9017,26.9459,19200.0
2009-06-24 10:55:00,30.5,30.5,30.38,30.43,10300.0,26.9547,26.9547,26.8486,26.8928,10300.0
2009-06-24 11:00:00,30.44,30.49,30.43,30.45,5000.0,26.9017,26.9459,26.8928,26.9105,5000.0
2009-06-24 11:05:00,30.41,30.41,30.35,30.38,13300.0,26.8752,26.8752,26.8221,26.8486,13300.0
2009-06-24 11:10:00,30.36,30.37,30.35,30.35,12200.0,26.831,26.8398,26.8221,26.8221,12200.0
2009-06-24 11:15:00,30.36,30.41,30.35,30.37,11100.0,26.831,26.8752,26.8221,26.8398,11100.0
2009-06-24 11:20:00,30.37,30.4,30.35,30.35,12900.0,26.8398,26.8663,26.8221,26.8221,12900.0
2009-06-24 11:25:00,30.37,30.41,30.32,30.34,25500.0,26.8398,26.8752,26.7956,26.8133,25500.0
2009-06-24 11:30:00,30.34,30.41,30.33,30.4,21500.0,26.8133,26.8752,26.8045,26.8663,21500.0
2009-06-24 11:35:00,30.41,30.41,30.31,30.31,13800.0,26.8752,26.8752,26.7868,26.7868,13800.0
2009-06-24 11:40:00,30.31,30.38,30.31,30.38,12300.0,26.7868,26.8486,26.7868,26.8486,12300.0
2009-06-24 11:45:00,30.38,30.41,30.38,30.39,8700.0,26.8486,26.8752,26.8486,26.8575,8700.0
2009-06-24 11:50:00,30.38,30.41,30.34,30.36,14000.0,26.8486,26.8752,26.8133,26.831,14000.0
2009-06-24 11:55:00,30.35,30.38,30.31,30.35,21300.0,26.8221,26.8486,26.7868,26.8221,21300.0
2009-06-24 12:00:00,30.35,30.41,30.32,30.39,14100.0,26.8221,26.8752,26.7956,26.8575,14100.0
2009-06-24 12:05:00,30.38,30.43,30.33,30.43,21400.0,26.8486,26.8928,26.8045,26.8928,21400.0
2009-06-24 12:10:00,30.44,30.47,30.42,30.42,13000.0,26.9017,26.9282,26.884,26.884,13000.0
2009-06-24 12:15:00,30.41,30.5,30.39,30.48,19000.0,26.8752,26.9547,26.8575,26.937,19000.0
2009-06-24 12:20:00,30.48,30.51,30.48,30.51,12600.0,26.937,26.9635,26.937,26.9635,12600.0
2009-06-24 12:25:00,30.52,30.52,30.47,30.48,15500.0,26.9724,26.9724,26.9282,26.937,15500.0
2009-06-24 12:30:00,30.48,30.49,30.44,30.45,22700.0,26.937,26.9459,26.9017,26.9105,22700.0
2009-06-24 12:35:00,30.45,30.45,30.39,30.39,21200.0,26.9105,26.9105,26.8575,26.8575,21200.0
2009-06-24 12:40:00,30.39,30.42,30.37,30.39,25000.0,26.8575,26.884,26.8398,26.8575,25000.0
2009-06-24 12:45:00,30.39,30.46,30.38,30.45,18200.0,26.8575,26.9193,26.8486,26.9105,18200.0
2009-06-24 12:50:00,30.47,30.5,30.4,30.41,17500.0,26.9282,26.9547,26.8663,26.8752,17500.0
2009-06-24 12:55:00,30.4,30.5,30.39,30.41,19600.0,26.8663,26.9547,26.8575,26.8752,19600.0
2009-06-24 13:00:00,30.42,30.5,30.41,30.44,52700.0,26.884,26.9547,26.8752,26.9017,52700.0
2009-06-24 13:05:00,30.45,30.49,30.42,30.45,27900.0,26.9105,26.9459,26.884,26.9105,27900.0
2009-06-24 13:10:00,30.45,30.46,30.43,30.43,7900.0,26.9105,26.9193,26.8928,26.8928,7900.0
2009-06-24 13:15:00,30.44,30.44,30.38,30.38,11800.0,26.9017,26.9017,26.8486,26.8486,11800.0
2009-06-24 13:20:00,30.39,30.42,30.39,30.42,7800.0,26.8575,26.884,26.8575,26.884,7800.0
2009-06-24 13:25:00,30.42,30.52,30.42,30.52,22500.0,26.884,26.9724,26.884,26.9724,22500.0
2009-06-24 13:30:00,30.52,30.52,30.47,30.48,12800.0,26.9724,26.9724,26.9282,26.937,12800.0
2009-06-24 13:35:00,30.48,30.55,30.48,30.53,28800.0,26.937,26.9989,26.937,26.9812,28800.0
2009-06-24 13:40:00,30.54,30.56,30.49,30.49,39600.0,26.99,27.0077,26.9459,26.9459,39600.0
2009-06-24 13:45:00,30.49,30.5,30.42,30.42,24300.0,26.9459,26.9547,26.884,26.884,24300.0
2009-06-24 13:50:00,30.43,30.45,30.41,30.42,16800.0,26.8928,26.9105,26.8752,26.884,16800.0
2009-06-24 13:55:00,30.43,30.51,30.42,30.51,12500.0,26.8928,26.9635,26.884,26.9635,12500.0
2009-06-24 14:00:00,30.51,30.52,30.48,30.51,33400.0,26.9635,26.9724,26.937,26.9635,33400.0
2009-06-24 14:05:00,30.51,30.53,30.5,30.5,21400.0,26.9635,26.9812,26.9547,26.9547,21400.0
2009-06-24 14:10:00,30.49,30.52,30.42,30.43,19200.0,26.9459,26.9724,26.884,26.8928,19200.0
2009-06-24 14:15:00,30.43,30.54,30.38,30.38,24700.0,26.8928,26.99,26.8486,26.8486,24700.0
2009-06-24 14:20:00,30.37,30.53,30.34,30.38,32300.0,26.8398,26.9812,26.8133,26.8486,32300.0
2009-06-24 14:25:00,30.38,30.5,30.32,30.37,37700.0,26.8486,26.9547,26.7956,26.8398,37700.0
2009-06-24 14:30:00,30.36,30.39,30.26,30.36,53100.0,26.831,26.8575,26.7426,26.831,53100.0
2009-06-24 14:35:00,30.36,30.37,30.17,30.22,34100.0,26.831,26.8398,26.6631,26.7072,34100.0
2009-06-24 14:40:00,30.22,30.3,30.21,30.27,35700.0,26.7072,26.7779,26.6984,26.7514,35700.0
2009-06-24 14:45:00,30.26,30.36,30.25,30.3,43000.0,26.7426,26.831,26.7338,26.7779,43000.0
2009-06-24 14:50:00,30.3,30.4,30.3,30.35,28800.0,26.7779,26.8663,26.7779,26.8221,28800.0
2009-06-24 14:55:00,30.36,30.37,30.2,30.21,37100.0,26.831,26.8398,26.6896,26.6984,37100.0
2009-06-24 15:00:00,30.22,30.28,30.21,30.25,68800.0,26.7072,26.7603,26.6984,26.7338,68800.0
2009-06-24 15:05:00,30.24,30.26,30.1,30.17,56500.0,26.7249,26.7426,26.6012,26.6631,56500.0
2009-06-24 15:10:00,30.19,30.27,30.12,30.27,34000.0,26.6807,26.7514,26.6189,26.7514,34000.0
2009-06-24 15:15:00,30.28,30.29,30.2,30.23,35200.0,26.7603,26.7691,26.6896,26.7161,35200.0
2009-06-24 15:20:00,30.21,30.28,30.21,30.25,31900.0,26.6984,26.7603,26.6984,26.7338,31900.0
2009-06-24 15:25:00,30.26,30.36,30.25,30.29,56700.0,26.7426,26.831,26.7338,26.7691,56700.0
2009-06-24 15:30:00,30.27,30.37,30.27,30.37,39500.0,26.7514,26.8398,26.7514,26.8398,39500.0
2009-06-24 15:35:00,30.36,30.39,30.31,30.35,64600.0,26.831,26.8575,26.7868,26.8221,64600.0
2009-06-24 15:40:00,30.36,30.36,30.3,30.34,48600.0,26.831,26.831,26.7779,26.8133,48600.0
2009-06-24 15:45:00,30.34,30.48,30.33,30.44,32200.0,26.8133,26.937,26.8045,26.9017,32200.0
2009-06-24 15:50:00,30.44,30.48,30.35,30.39,54600.0,26.9017,26.937,26.8221,26.8575,54600.0
2009-06-24 15:55:00,30.4,30.51,30.4,30.48,158600.0,26.8663,26.9635,26.8663,26.937,158600.0
2009-06-25 09:30:00,30.43,30.72,30.22,30.63,29900.0,26.8928,27.1491,26.7072,27.0696,29900.0
2009-06-25 09:35:00,30.66,31.18,30.66,30.82,55500.0,27.0961,27.5557,27.0961,27.2375,55500.0
2009-06-25 09:40:00,30.85,30.9,30.55,30.74,33100.0,27.264,27.3082,26.9989,27.1668,33100.0
2009-06-25 09:45:00,30.76,30.78,30.61,30.75,25700.0,27.1845,27.2021,27.0519,27.1756,25700.0
2009-06-25 09:50:00,30.79,31.13,30.76,31.13,42800.0,27.211,27.5115,27.1845,27.5115,42800.0
2009-06-25 09:55:00,31.14,31.39,31.05,31.34,46800.0,27.5203,27.7412,27.4408,27.6971,46800.0
2009-06-25 10:00:00,31.37,31.65,31.3,31.48,81200.0,27.7236,27.971,27.6617,27.8208,81200.0
2009-06-25 10:05:00,31.51,31.59,31.41,31.49,37100.0,27.8473,27.918,27.7589,27.8296,37100.0
2009-06-25 10:10:00,31.52,31.61,31.45,31.61,55200.0,27.8561,27.9357,27.7943,27.9357,55200.0
2009-06-25 10:15:00,31.59,31.84,31.59,31.81,86800.0,27.918,28.1389,27.918,28.1124,86800.0
2009-06-25 10:20:00,31.82,31.88,31.73,31.87,71500.0,28.1213,28.1743,28.0417,28.1654,71500.0
2009-06-25 10:25:00,31.87,31.88,31.74,31.76,94200.0,28.1654,28.1743,28.0506,28.0682,94200.0
2009-06-25 10:30:00,31.76,31.82,31.67,31.67,58000.0,28.0682,28.1213,27.9887,27.9887,58000.0
2009-06-25 10:35:00,31.67,31.75,31.6,31.6,39900.0,27.9887,28.0594,27.9268,27.9268,39900.0
2009-06-25 10:40:00,31.6,31.63,31.56,31.61,32500.0,27.9268,27.9533,27.8915,27.9357,32500.0
2009-06-25 10:45:00,31.59,31.6,31.52,31.59,23200.0,27.918,27.9268,27.8561,27.918,23200.0
2009-06-25 10:50:00,31.57,31.61,31.52,31.54,24700.0,27.9003,27.9357,27.8561,27.8738,24700.0
2009-06-25 10:55:00,31.54,31.54,31.4,31.41,29800.0,27.8738,27.8738,27.7501,27.7589,29800.0
2009-06-25 11:00:00,31.4,31.46,31.34,31.46,29100.0,27.7501,27.8031,27.6971,27.8031,29100.0
2009-06-25 11:05:00,31.47,31.54,31.43,31.47,33100.0,27.8119,27.8738,27.7766,27.8119,33100.0
2009-06-25 11:10:00,31.47,31.57,31.47,31.51,21700.0,27.8119,27.9003,27.8119,27.8473,21700.0
2009-06-25 11:15:00,31.5,31.58,31.47,31.58,11100.0,27.8385,27.9092,27.8119,27.9092,11100.0
2009-06-25 11:20:00,31.58,31.6,31.53,31.54,14000.0,27.9092,27.9268,27.865,27.8738,14000.0
2009-06-25 11:25:00,31.56,31.63,31.56,31.61,31400.0,27.8915,27.9533,27.8915,27.9357,31400.0
2009-06-25 11:30:00,31.63,31.68,31.58,31.68,25400.0,27.9533,27.9975,27.9092,27.9975,25400.0
2009-06-25 11:35:00,31.68,31.77,31.65,31.76,13100.0,27.9975,28.0771,27.971,28.0682,13100.0
2009-06-25 11:40:00,31.76,31.82,31.68,31.76,33500.0,28.0682,28.1213,27.9975,28.0682,33500.0
2009-06-25 11:45:00,31.76,31.8,31.72,31.8,31200.0,28.0682,28.1036,28.0329,28.1036,31200.0
2009-06-25 11:50:00,31.8,31.9,31.78,31.86,16600.0,28.1036,28.192,28.0859,28.1566,16600.0
2009-06-25 11:55:00,31.88,32.03,31.87,32.03,17500.0,28.1743,28.3068,28.1654,28.3068,17500.0
2009-06-25 12:00:00,32.0,32.11,32.0,32.11,14200.0,28.2803,28.3775,28.2803,28.3775,14200.0
2009-06-25 12:05:00,32.11,32.22,32.11,32.17,25500.0,28.3775,28.4748,28.3775,28.4306,25500.0
2009-06-25 12:10:00,32.18,32.23,32.12,32.23,67700.0,28.4394,28.4836,28.3864,28.4836,67700.0
2009-06-25 12:15:00,32.22,32.33,32.2,32.3,33000.0,28.4748,28.572,28.4571,28.5455,33000.0
2009-06-25 12:20:00,32.31,32.33,32.19,32.32,58600.0,28.5543,28.572,28.4482,28.5631,58600.0
2009-06-25 12:25:00,32.3,32.45,32.25,32.43,71600.0,28.5455,28.678,28.5013,28.6604,71600.0
2009-06-25 12:30:00,32.43,32.52,32.33,32.34,46900.0,28.6604,28.7399,28.572,28.5808,46900.0
2009-06-25 12:35:00,32.37,32.38,32.27,32.32,38800.0,28.6073,28.6162,28.519,28.5631,38800.0
2009-06-25 12:40:00,32.32,32.33,32.19,32.24,36900.0,28.5631,28.572,28.4482,28.4924,36900.0
2009-06-25 12:45:00,32.24,32.24,32.1,32.11,31300.0,28.4924,28.4924,28.3687,28.3775,31300.0
2009-06-25 12:50:00,32.11,32.15,32.04,32.04,45300.0,28.3775,28.4129,28.3157,28.3157,45300.0
2009-06-25 12:55:00,32.04,32.07,32.03,32.05,42500.0,28.3157,28.3422,28.3068,28.3245,42500.0
2009-06-25 13:00:00,32.05,32.09,32.03,32.04,41400.0,28.3245,28.3599,28.3068,28.3157,41400.0
2009-06-25 13:05:00,32.05,32.08,32.01,32.05,63000.0,28.3245,28.351,28.2892,28.3245,63000.0
2009-06-25 13:10:00,32.06,32.07,32.03,32.04,50300.0,28.3334,28.3422,28.3068,28.3157,50300.0
2009-06-25 13:15:00,32.04,32.12,32.02,32.07,53300.0,28.3157,28.3864,28.298,28.3422,53300.0
2009-06-25 13:20:00,32.06,32.08,31.98,32.07,18500.0,28.3334,28.351,28.2627,28.3422,18500.0
2009-06-25 13:25:00,32.07,32.09,32.05,32.08,9000.0,28.3422,28.3599,28.3245,28.351,9000.0
2009-06-25 13:30:00,32.08,32.17,32.07,32.16,30700.0,28.351,28.4306,28.3422,28.4217,30700.0
2009-06-25 13:35:00,32.17,32.25,32.14,32.24,28800.0,28.4306,28.5013,28.4041,28.4924,28800.0
2009-06-25 13:40:00,32.24,32.25,32.13,32.16,72700.0,28.4924,28.5013,28.3952,28.4217,72700.0
2009-06-25 13:45:00,32.18,32.22,32.07,32.07,26800.0,28.4394,28.4748,28.3422,28.3422,26800.0
2009-06-25 13:50:00,32.07,32.07,31.94,31.97,34900.0,28.3422,28.3422,28.2273,28.2538,34900.0
2009-06-25 13:55:00,31.97,31.97,31.88,31.92,36300.0,28.2538,28.2538,28.1743,28.2096,36300.0
2009-06-25 14:00:00,31.95,31.96,31.81,31.82,50800.0,28.2361,28.245,28.1124,28.1213,50800.0
2009-06-25 14:05:00,31.81,31.85,31.71,31.74,33700.0,28.1124,28.1478,28.024,28.0506,33700.0
2009-06-25 14:10:00,31.73,31.76,31.68,31.7,20300.0,28.0417,28.0682,27.9975,28.0152,20300.0
2009-06-25 14:15:00,31.7,31.7,31.59,31.66,31900.0,28.0152,28.0152,27.918,27.9799,31900.0
2009-06-25 14:20:00,31.68,31.69,31.64,31.67,28400.0,27.9975,28.0064,27.9622,27.9887,28400.0
2009-06-25 14:25:00,31.67,31.72,31.62,31.68,48200.0,27.9887,28.0329,27.9445,27.9975,48200.0
2009-06-25 14:30:00,31.68,31.71,31.65,31.69,42900.0,27.9975,28.024,27.971,28.0064,42900.0
2009-06-25 14:35:00,31.69,31.75,31.67,31.71,31500.0,28.0064,28.0594,27.9887,28.024,31500.0
2009-06-25 14:40:00,31.7,31.72,31.6,31.67,49800.0,28.0152,28.0329,27.9268,27.9887,49800.0
2009-06-25 14:45:00,31.66,31.7,31.61,31.63,38700.0,27.9799,28.0152,27.9357,27.9533,38700.0
2009-06-25 14:50:00,31.64,31.64,31.48,31.49,54000.0,27.9622,27.9622,27.8208,27.8296,54000.0
2009-06-25 14:55:00,31.5,31.57,31.5,31.53,42600.0,27.8385,27.9003,27.8385,27.865,42600.0
2009-06-25 15:00:00,31.53,31.53,31.41,31.46,59000.0,27.865,27.865,27.7589,27.8031,59000.0
2009-06-25 15:05:00,31.46,31.53,31.45,31.48,66400.0,27.8031,27.865,27.7943,27.8208,66400.0
2009-06-25 15:10:00,31.48,31.61,31.48,31.56,47000.0,27.8208,27.9357,27.8208,27.8915,47000.0
2009-06-25 15:15:00,31.55,31.62,31.49,31.57,20800.0,27.8826,27.9445,27.8296,27.9003,20800.0
2009-06-25 15:20:00,31.57,31.61,31.52,31.58,47100.0,27.9003,27.9357,27.8561,27.9092,47100.0
2009-06-25 15:25:00,31.58,31.6,31.48,31.52,31700.0,27.9092,27.9268,27.8208,27.8561,31700.0
2009-06-25 15:30:00,31.52,31.54,31.46,31.46,31000.0,27.8561,27.8738,27.8031,27.8031,31000.0
2009-06-25 15:35:00,31.47,31.5,31.4,31.41,28900.0,27.8119,27.8385,27.7501,27.7589,28900.0
2009-06-25 15:40:00,31.41,31.46,31.38,31.41,41300.0,27.7589,27.8031,27.7324,27.7589,41300.0
2009-06-25 15:45:00,31.4,31.52,31.39,31.48,70300.0,27.7501,27.8561,27.7412,27.8208,70300.0
2009-06-25 15:50:00,31.48,31.53,31.41,31.44,66500.0,27.8208,27.865,27.7589,27.7854,66500.0
2009-06-25 15:55:00,31.44,31.55,31.42,31.52,101600.0,27.7854,27.8826,27.7678,27.8561,101600.0
2009-06-26 09:30:00,31.59,31.59,31.0,31.05,45100.0,27.918,27.918,27.3966,27.4408,45100.0
2009-06-26 09:35:00,31.05,31.28,30.93,31.18,73000.0,27.4408,27.644,27.3347,27.5557,73000.0
2009-06-26 09:40:00,31.18,31.37,31.09,31.35,20800.0,27.5557,27.7236,27.4761,27.7059,20800.0
2009-06-26 09:45:00,31.35,31.63,31.34,31.63,20200.0,27.7059,27.9533,27.6971,27.9533,20200.0
2009-06-26 09:50:00,31.62,31.71,31.54,31.63,16500.0,27.9445,28.024,27.8738,27.9533,16500.0
2009-06-26 09:55:00,31.62,31.64,31.42,31.43,27400.0,27.9445,27.9622,27.7678,27.7766,27400.0
2009-06-26 10:00:00,31.44,31.5,31.34,31.36,42600.0,27.7854,27.8385,27.6971,27.7147,42600.0
2009-06-26 10:05:00,31.37,31.52,31.29,31.43,32700.0,27.7236,27.8561,27.6529,27.7766,32700.0
2009-06-26 10:10:00,31.45,31.55,31.38,31.42,34800.0,27.7943,27.8826,27.7324,27.7678,34800.0
2009-06-26 10:15:00,31.4,31.52,31.4,31.51,10000.0,27.7501,27.8561,27.7501,27.8473,10000.0
2009-06-26 10:20:00,31.48,31.75,31.48,31.67,28900.0,27.8208,28.0594,27.8208,27.9887,28900.0
2009-06-26 10:25:00,31.67,31.77,31.62,31.69,15600.0,27.9887,28.0771,27.9445,28.0064,15600.0
2009-06-26 10:30:00,31.69,31.76,31.68,31.69,28500.0,28.0064,28.0682,27.9975,28.0064,28500.0
2009-06-26 10:35:00,31.71,31.81,31.57,31.58,27300.0,28.024,28.1124,27.9003,27.9092,27300.0
2009-06-26 10:40:00,31.58,31.67,31.48,31.48,68500.0,27.9092,27.9887,27.8208,27.8208,68500.0
2009-06-26 10:45:00,31.49,31.56,31.42,31.51,34000.0,27.8296,27.8915,27.7678,27.8473,34000.0
2009-06-26 10:50:00,31.51,31.59,31.49,31.5,12700.0,27.8473,27.918,27.8296,27.8385,12700.0
2009-06-26 10:55:00,31.51,31.64,31.51,31.64,7800.0,27.8473,27.9622,27.8473,27.9622,7800.0
2009-06-26 11:00:00,31.64,31.64,31.54,31.6,13400.0,27.9622,27.9622,27.8738,27.9268,13400.0
2009-06-26 11:05:00,31.6,31.62,31.55,31.6,31800.0,27.9268,27.9445,27.8826,27.9268,31800.0
2009-06-26 11:10:00,31.61,31.63,31.57,31.63,12500.0,27.9357,27.9533,27.9003,27.9533,12500.0
2009-06-26 11:15:00,31.61,31.64,31.6,31.63,10200.0,27.9357,27.9622,27.9268,27.9533,10200.0
2009-06-26 11:20:00,31.63,31.69,31.6,31.68,17000.0,27.9533,28.0064,27.9268,27.9975,17000.0
2009-06-26 11:25:00,31.7,31.72,31.64,31.66,13200.0,28.0152,28.0329,27.9622,27.9799,13200.0
2009-06-26 11:30:00,31.67,31.73,31.66,31.67,13400.0,27.9887,28.0417,27.9799,27.9887,13400.0
2009-06-26 11:35:00,31.68,31.73,31.63,31.71,20600.0,27.9975,28.0417,27.9533,28.024,20600.0
2009-06-26 11:40:00,31.71,31.75,31.65,31.65,7100.0,28.024,28.0594,27.971,27.971,7100.0
2009-06-26 11:45:00,31.64,31.64,31.55,31.58,7100.0,27.9622,27.9622,27.8826,27.9092,7100.0
2009-06-26 11:50:00,31.59,31.74,31.58,31.69,16500.0,27.918,28.0506,27.9092,28.0064,16500.0
2009-06-26 11:55:00,31.69,31.71,31.68,31.71,10400.0,28.0064,28.024,27.9975,28.024,10400.0
2009-06-26 12:00:00,31.71,31.76,31.69,31.75,14800.0,28.024,28.0682,28.0064,28.0594,14800.0
2009-06-26 12:05:00,31.76,31.88,31.75,31.78,31200.0,28.0682,28.1743,28.0594,28.0859,31200.0
2009-06-26 12:10:00,31.79,31.82,31.77,31.81,18200.0,28.0947,28.1213,28.0771,28.1124,18200.0
2009-06-26 12:15:00,31.81,31.81,31.74,31.75,13700.0,28.1124,28.1124,28.0506,28.0594,13700.0
2009-06-26 12:20:00,31.73,31.78,31.7,31.75,7900.0,28.0417,28.0859,28.0152,28.0594,7900.0
2009-06-26 12:25:00,31.76,31.78,31.69,31.69,27200.0,28.0682,28.0859,28.0064,28.0064,27200.0
2009-06-26 12:30:00,31.69,31.69,31.63,31.68,14500.0,28.0064,28.0064,27.9533,27.9975,14500.0
2009-06-26 12:35:00,31.68,31.74,31.68,31.73,20800.0,27.9975,28.0506,27.9975,28.0417,20800.0
2009-06-26 12:40:00,31.73,31.79,31.73,31.79,11800.0,28.0417,28.0947,28.0417,28.0947,11800.0
2009-06-26 12:45:00,31.78,31.78,31.7,31.75,18400.0,28.0859,28.0859,28.0152,28.0594,18400.0
2009-06-26 12:50:00,31.74,31.76,31.67,31.67,3000.0,28.0506,28.0682,27.9887,27.9887,3000.0
2009-06-26 12:55:00,31.68,31.73,31.68,31.69,8900.0,27.9975,28.0417,27.9975,28.0064,8900.0
2009-06-26 13:00:00,31.69,31.7,31.64,31.65,8800.0,28.0064,28.0152,27.9622,27.971,8800.0
2009-06-26 13:05:00,31.63,31.63,31.58,31.61,8600.0,27.9533,27.9533,27.9092,27.9357,8600.0
2009-06-26 13:10:00,31.61,31.68,31.58,31.68,8500.0,27.9357,27.9975,27.9092,27.9975,8500.0
2009-06-26 13:15:00,31.68,31.68,31.62,31.65,17700.0,27.9975,27.9975,27.9445,27.971,17700.0
2009-06-26 13:20:00,31.65,31.69,31.6,31.67,19000.0,27.971,28.0064,27.9268,27.9887,19000.0
2009-06-26 13:25:00,31.68,31.72,31.65,31.71,7200.0,27.9975,28.0329,27.971,28.024,7200.0
2009-06-26 13:30:00,31.71,31.71,31.58,31.65,12100.0,28.024,28.024,27.9092,27.971,12100.0
2009-06-26 13:35:00,31.65,31.65,31.54,31.59,17700.0,27.971,27.971,27.8738,27.918,17700.0
2009-06-26 13:40:00,31.59,31.63,31.56,31.61,17800.0,27.918,27.9533,27.8915,27.9357,17800.0
2009-06-26 13:45:00,31.62,31.66,31.61,31.61,8400.0,27.9445,27.9799,27.9357,27.9357,8400.0
2009-06-26 13:50:00,31.6,31.6,31.52,31.53,10600.0,27.9268,27.9268,27.8561,27.865,10600.0
2009-06-26 13:55:00,31.54,31.58,31.51,31.51,19900.0,27.8738,27.9092,27.8473,27.8473,19900.0
2009-06-26 14:00:00,31.52,31.52,31.48,31.5,17100.0,27.8561,27.8561,27.8208,27.8385,17100.0
2009-06-26 14:05:00,31.51,31.53,31.5,31.52,7500.0,27.8473,27.865,27.8385,27.8561,7500.0
2009-06-26 14:10:00,31.52,31.52,31.48,31.52,8500.0,27.8561,27.8561,27.8208,27.8561,8500.0
2009-06-26 14:15:00,31.53,31.55,31.48,31.55,15800.0,27.865,27.8826,27.8208,27.8826,15800.0
2009-06-26 14:20:00,31.56,31.56,31.51,31.53,9200.0,27.8915,27.8915,27.8473,27.865,9200.0
2009-06-26 14:25:00,31.54,31.54,31.42,31.43,21500.0,27.8738,27.8738,27.7678,27.7766,21500.0
2009-06-26 14:30:00,31.43,31.45,31.37,31.45,37300.0,27.7766,27.7943,27.7236,27.7943,37300.0
2009-06-26 14:35:00,31.44,31.51,31.4,31.42,22200.0,27.7854,27.8473,27.7501,27.7678,22200.0
2009-06-26 14:40:00,31.42,31.46,31.4,31.46,15800.0,27.7678,27.8031,27.7501,27.8031,15800.0
2009-06-26 14:45:00,31.45,31.51,31.42,31.43,15900.0,27.7943,27.8473,27.7678,27.7766,15900.0
2009-06-26 14:50:00,31.43,31.54,31.42,31.54,19100.0,27.7766,27.8738,27.7678,27.8738,19100.0
2009-06-26 14:55:00,31.51,31.63,31.49,31.62,21600.0,27.8473,27.9533,27.8296,27.9445,21600.0
2009-06-26 15:00:00,31.63,31.65,31.54,31.63,26700.0,27.9533,27.971,27.8738,27.9533,26700.0
2009-06-26 15:05:00,31.64,31.67,31.6,31.64,18500.0,27.9622,27.9887,27.9268,27.9622,18500.0
2009-06-26 15:10:00,31.64,31.67,31.62,31.67,7900.0,27.9622,27.9887,27.9445,27.9887,7900.0
2009-06-26 15:15:00,31.67,31.69,31.57,31.63,26900.0,27.9887,28.0064,27.9003,27.9533,26900.0
2009-06-26 15:20:00,31.62,31.65,31.55,31.57,34600.0,27.9445,27.971,27.8826,27.9003,34600.0
2009-06-26 15:25:00,31.56,31.64,31.56,31.6,20400.0,27.8915,27.9622,27.8915,27.9268,20400.0
2009-06-26 15:30:00,31.61,31.71,31.6,31.65,24800.0,27.9357,28.024,27.9268,27.971,24800.0
2009-06-26 15:35:00,31.63,31.65,31.58,31.62,29200.0,27.9533,27.971,27.9092,27.9445,29200.0
2009-06-26 15:40:00,31.63,31.79,31.63,31.79,35300.0,27.9533,28.0947,27.9533,28.0947,35300.0
2009-06-26 15:45:00,31.8,31.82,31.7,31.8,51000.0,28.1036,28.1213,28.0152,28.1036,51000.0
2009-06-26 15:50:00,31.81,31.83,31.67,31.7,71000.0,28.1124,28.1301,27.9887,28.0152,71000.0
2009-06-26 15:55:00,31.7,31.74,31.65,31.65,97600.0,28.0152,28.0506,27.971,27.971,97600.0
2009-06-29 09:30:00,31.7,31.8,31.2,31.32,50000.0,28.0152,28.1036,27.5733,27.6794,50000.0
2009-06-29 09:35:00,31.29,31.36,31.05,31.16,35100.0,27.6529,27.7147,27.4408,27.538,35100.0
2009-06-29 09:40:00,31.17,31.18,31.03,31.1,36200.0,27.5468,27.5557,27.4231,27.485,36200.0
2009-06-29 09:45:00,31.09,31.24,31.09,31.14,18200.0,27.4761,27.6087,27.4761,27.5203,18200.0
2009-06-29 09:50:00,31.13,31.4,31.13,31.35,30000.0,27.5115,27.7501,27.5115,27.7059,30000.0
2009-06-29 09:55:00,31.37,31.37,31.13,31.15,28900.0,27.7236,27.7236,27.5115,27.5291,28900.0
2009-06-29 10:00:00,31.13,31.33,31.13,31.29,26900.0,27.5115,27.6882,27.5115,27.6529,26900.0
2009-06-29 10:05:00,31.28,31.47,31.24,31.47,26800.0,27.644,27.8119,27.6087,27.8119,26800.0
2009-06-29 10:10:00,31.47,31.49,31.4,31.47,13900.0,27.8119,27.8296,27.7501,27.8119,13900.0
2009-06-29 10:15:00,31.47,31.73,31.46,31.73,55900.0,27.8119,28.0417,27.8031,28.0417,55900.0
2009-06-29 10:20:00,31.73,31.83,31.71,31.82,19400.0,28.0417,28.1301,28.024,28.1213,19400.0
2009-06-29 10:25:00,31.81,31.81,31.57,31.57,53200.0,28.1124,28.1124,27.9003,27.9003,53200.0
2009-06-29 10:30:00,31.58,31.66,31.55,31.55,20700.0,27.9092,27.9799,27.8826,27.8826,20700.0
2009-06-29 10:35:00,31.56,31.8,31.56,31.79,20900.0,27.8915,28.1036,27.8915,28.0947,20900.0
2009-06-29 10:40:00,31.79,31.88,31.79,31.86,9000.0,28.0947,28.1743,28.0947,28.1566,9000.0
2009-06-29 10:45:00,31.86,31.86,31.69,31.7,29100.0,28.1566,28.1566,28.0064,28.0152,29100.0
2009-06-29 10:50:00,31.7,31.78,31.65,31.65,9200.0,28.0152,28.0859,27.971,27.971,9200.0
2009-06-29 10:55:00,31.64,31.65,31.51,31.51,18700.0,27.9622,27.971,27.8473,27.8473,18700.0
2009-06-29 11:00:00,31.51,31.54,31.46,31.48,18800.0,27.8473,27.8738,27.8031,27.8208,18800.0
2009-06-29 11:05:00,31.49,31.5,31.33,31.42,26700.0,27.8296,27.8385,27.6882,27.7678,26700.0
2009-06-29 11:10:00,31.43,31.44,31.34,31.34,10600.0,27.7766,27.7854,27.6971,27.6971,10600.0
2009-06-29 11:15:00,31.34,31.34,31.24,31.25,25400.0,27.6971,27.6971,27.6087,27.6175,25400.0
2009-06-29 11:20:00,31.26,31.29,31.22,31.24,16700.0,27.6264,27.6529,27.591,27.6087,16700.0
2009-06-29 11:25:00,31.25,31.3,31.18,31.18,24100.0,27.6175,27.6617,27.5557,27.5557,24100.0
2009-06-29 11:30:00,31.19,31.2,31.16,31.17,38700.0,27.5645,27.5733,27.538,27.5468,38700.0
2009-06-29 11:35:00,31.17,31.17,31.11,31.14,35400.0,27.5468,27.5468,27.4938,27.5203,35400.0
2009-06-29 11:40:00,31.14,31.27,31.14,31.24,32800.0,27.5203,27.6352,27.5203,27.6087,32800.0
2009-06-29 11:45:00,31.25,31.3,31.17,31.2,62200.0,27.6175,27.6617,27.5468,27.5733,62200.0
2009-06-29 11:50:00,31.19,31.26,31.17,31.25,35200.0,27.5645,27.6264,27.5468,27.6175,35200.0
2009-06-29 11:55:00,31.24,31.25,31.21,31.24,32000.0,27.6087,27.6175,27.5822,27.6087,32000.0
2009-06-29 12:00:00,31.24,31.25,31.2,31.2,18200.0,27.6087,27.6175,27.5733,27.5733,18200.0
2009-06-29 12:05:00,31.2,31.23,31.15,31.2,38600.0,27.5733,27.5998,27.5291,27.5733,38600.0
2009-06-29 12:10:00,31.2,31.21,31.16,31.18,16700.0,27.5733,27.5822,27.538,27.5557,16700.0
2009-06-29 12:15:00,31.17,31.17,31.08,31.1,34100.0,27.5468,27.5468,27.4673,27.485,34100.0
2009-06-29 12:20:00,31.09,31.14,31.06,31.14,24000.0,27.4761,27.5203,27.4496,27.5203,24000.0
2009-06-29 12:25:00,31.13,31.15,31.12,31.14,32100.0,27.5115,27.5291,27.5026,27.5203,32100.0
2009-06-29 12:30:00,31.14,31.2,31.08,31.09,35200.0,27.5203,27.5733,27.4673,27.4761,35200.0
2009-06-29 12:35:00,31.08,31.09,31.04,31.04,15100.0,27.4673,27.4761,27.4319,27.4319,15100.0
2009-06-29 12:40:00,31.05,31.08,31.03,31.06,41900.0,27.4408,27.4673,27.4231,27.4496,41900.0
2009-06-29 12:45:00,31.05,31.07,31.0,31.0,62000.0,27.4408,27.4584,27.3966,27.3966,62000.0
2009-06-29 12:50:00,31.0,31.05,30.98,31.04,35900.0,27.3966,27.4408,27.3789,27.4319,35900.0
2009-06-29 12:55:00,31.05,31.05,30.99,31.0,36800.0,27.4408,27.4408,27.3877,27.3966,36800.0
2009-06-29 13:00:00,31.0,31.08,31.0,31.04,28400.0,27.3966,27.4673,27.3966,27.4319,28400.0
2009-06-29 13:05:00,31.04,31.04,31.01,31.03,9300.0,27.4319,27.4319,27.4054,27.4231,9300.0
2009-06-29 13:10:00,31.02,31.1,31.01,31.1,27400.0,27.4143,27.485,27.4054,27.485,27400.0
2009-06-29 13:15:00,31.1,31.1,30.95,30.96,26900.0,27.485,27.485,27.3524,27.3612,26900.0
2009-06-29 13:20:00,30.96,31.07,30.93,31.06,35600.0,27.3612,27.4584,27.3347,27.4496,35600.0
2009-06-29 13:25:00,31.05,31.19,31.01,31.19,45200.0,27.4408,27.5645,27.4054,27.5645,45200.0
2009-06-29 13:30:00,31.19,31.22,31.18,31.22,22600.0,27.5645,27.591,27.5557,27.591,22600.0
2009-06-29 13:35:00,31.22,31.28,31.21,31.26,23400.0,27.591,27.644,27.5822,27.6264,23400.0
2009-06-29 13:40:00,31.27,31.28,31.27,31.28,18100.0,27.6352,27.644,27.6352,27.644,18100.0
2009-06-29 13:45:00,31.27,31.28,31.22,31.28,19700.0,27.6352,27.644,27.591,27.644,19700.0
2009-06-29 13:50:00,31.28,31.29,31.27,31.28,17200.0,27.644,27.6529,27.6352,27.644,17200.0
2009-06-29 13:55:00,31.28,31.29,31.26,31.29,10300.0,27.644,27.6529,27.6264,27.6529,10300.0
2009-06-29 14:00:00,31.29,31.3,31.25,31.26,19400.0,27.6529,27.6617,27.6175,27.6264,19400.0
2009-06-29 14:05:00,31.26,31.29,31.24,31.26,20000.0,27.6264,27.6529,27.6087,27.6264,20000.0
2009-06-29 14:10:00,31.27,31.29,31.21,31.23,21100.0,27.6352,27.6529,27.5822,27.5998,21100.0
2009-06-29 14:15:00,31.22,31.23,31.13,31.16,28900.0,27.591,27.5998,27.5115,27.538,28900.0
2009-06-29 14:20:00,31.14,31.18,31.12,31.12,31500.0,27.5203,27.5557,27.5026,27.5026,31500.0
2009-06-29 14:25:00,31.11,31.11,31.02,31.04,30400.0,27.4938,27.4938,27.4143,27.4319,30400.0
2009-06-29 14:30:00,31.06,31.08,31.03,31.05,26400.0,27.4496,27.4673,27.4231,27.4408,26400.0
2009-06-29 14:35:00,31.05,31.2,31.05,31.19,26800.0,27.4408,27.5733,27.4408,27.5645,26800.0
2009-06-29 14:40:00,31.19,31.22,31.17,31.19,42400.0,27.5645,27.591,27.5468,27.5645,42400.0
2009-06-29 14:45:00,31.18,31.23,31.17,31.23,28000.0,27.5557,27.5998,27.5468,27.5998,28000.0
2009-06-29 14:50:00,31.22,31.32,31.22,31.3,19100.0,27.591,27.6794,27.591,27.6617,19100.0
2009-06-29 14:55:00,31.3,31.32,31.29,31.3,12500.0,27.6617,27.6794,27.6529,27.6617,12500.0
2009-06-29 15:00:00,31.31,31.35,31.3,31.34,11000.0,27.6705,27.7059,27.6617,27.6971,11000.0
2009-06-29 15:05:00,31.33,31.36,31.32,31.36,13900.0,27.6882,27.7147,27.6794,27.7147,13900.0
2009-06-29 15:10:00,31.35,31.36,31.31,31.33,23000.0,27.7059,27.7147,27.6705,27.6882,23000.0
2009-06-29 15:15:00,31.33,31.37,31.31,31.36,24500.0,27.6882,27.7236,27.6705,27.7147,24500.0
2009-06-29 15:20:00,31.38,31.39,31.32,31.36,32300.0,27.7324,27.7412,27.6794,27.7147,32300.0
2009-06-29 15:25:00,31.36,31.37,31.34,31.34,20200.0,27.7147,27.7236,27.6971,27.6971,20200.0
2009-06-29 15:30:00,31.34,31.35,31.29,31.3,26900.0,27.6971,27.7059,27.6529,27.6617,26900.0
2009-06-29 15:35:00,31.31,31.33,31.2,31.2,28300.0,27.6705,27.6882,27.5733,27.5733,28300.0
2009-06-29 15:40:00,31.21,31.38,31.2,31.36,53400.0,27.5822,27.7324,27.5733,27.7147,53400.0
2009-06-29 15:45:00,31.36,31.37,31.29,31.29,41700.0,27.7147,27.7236,27.6529,27.6529,41700.0
2009-06-29 15:50:00,31.3,31.36,31.27,31.33,39900.0,27.6617,27.7147,27.6352,27.6882,39900.0
2009-06-29 15:55:00,31.33,31.38,31.31,31.37,70500.0,27.6882,27.7324,27.6705,27.7236,70500.0
2009-06-30 09:30:00,31.37,31.62,31.34,31.6,37300.0,27.7236,27.9445,27.6971,27.9268,37300.0
2009-06-30 09:35:00,31.61,31.74,31.29,31.64,55500.0,27.9357,28.0506,27.6529,27.9622,55500.0
2009-06-30 09:40:00,31.64,31.64,31.51,31.54,30500.0,27.9622,27.9622,27.8473,27.8738,30500.0
2009-06-30 09:45:00,31.53,31.67,31.53,31.62,26900.0,27.865,27.9887,27.865,27.9445,26900.0
2009-06-30 09:50:00,31.6,31.74,31.53,31.69,34800.0,27.9268,28.0506,27.865,28.0064,34800.0
2009-06-30 09:55:00,31.67,31.85,31.64,31.81,55600.0,27.9887,28.1478,27.9622,28.1124,55600.0
2009-06-30 10:00:00,31.82,31.82,31.52,31.57,56900.0,28.1213,28.1213,27.8561,27.9003,56900.0
2009-06-30 10:05:00,31.58,31.66,31.53,31.59,49100.0,27.9092,27.9799,27.865,27.918,49100.0
2009-06-30 10:10:00,31.58,31.58,31.45,31.47,56900.0,27.9092,27.9092,27.7943,27.8119,56900.0
2009-06-30 10:15:00,31.47,31.54,31.45,31.48,37500.0,27.8119,27.8738,27.7943,27.8208,37500.0
2009-06-30 10:20:00,31.49,31.49,31.29,31.37,46400.0,27.8296,27.8296,27.6529,27.7236,46400.0
2009-06-30 10:25:00,31.37,31.44,31.3,31.34,50700.0,27.7236,27.7854,27.6617,27.6971,50700.0
2009-06-30 10:30:00,31.33,31.46,31.26,31.41,49500.0,27.6882,27.8031,27.6264,27.7589,49500.0
2009-06-30 10:35:00,31.41,31.48,31.34,31.45,64500.0,27.7589,27.8208,27.6971,27.7943,64500.0
2009-06-30 10:40:00,31.45,31.49,31.37,31.45,39500.0,27.7943,27.8296,27.7236,27.7943,39500.0
2009-06-30 10:45:00,31.45,31.55,31.44,31.48,29800.0,27.7943,27.8826,27.7854,27.8208,29800.0
2009-06-30 10:50:00,31.49,31.59,31.47,31.58,25100.0,27.8296,27.918,27.8119,27.9092,25100.0
2009-06-30 10:55:00,31.56,31.59,31.52,31.53,28700.0,27.8915,27.918,27.8561,27.865,28700.0
2009-06-30 11:00:00,31.55,31.55,31.45,31.5,16000.0,27.8826,27.8826,27.7943,27.8385,16000.0
2009-06-30 11:05:00,31.49,31.68,31.48,31.68,41400.0,27.8296,27.9975,27.8208,27.9975,41400.0
2009-06-30 11:10:00,31.65,31.8,31.62,31.74,51600.0,27.971,28.1036,27.9445,28.0506,51600.0
2009-06-30 11:15:00,31.74,31.74,31.64,31.66,33600.0,28.0506,28.0506,27.9622,27.9799,33600.0
2009-06-30 11:20:00,31.67,31.67,31.54,31.57,24800.0,27.9887,27.9887,27.8738,27.9003,24800.0
2009-06-30 11:25:00,31.57,31.61,31.49,31.49,53100.0,27.9003,27.9357,27.8296,27.8296,53100.0
2009-06-30 11:30:00,31.49,31.52,31.34,31.35,42600.0,27.8296,27.8561,27.6971,27.7059,42600.0
2009-06-30 11:35:00,31.36,31.45,31.34,31.38,31100.0,27.7147,27.7943,27.6971,27.7324,31100.0
2009-06-30 11:40:00,31.39,31.54,31.37,31.54,25600.0,27.7412,27.8738,27.7236,27.8738,25600.0
2009-06-30 11:45:00,31.53,31.58,31.52,31.55,14800.0,27.865,27.9092,27.8561,27.8826,14800.0
2009-06-30 11:50:00,31.57,31.59,31.5,31.59,24200.0,27.9003,27.918,27.8385,27.918,24200.0
2009-06-30 11:55:00,31.57,31.71,31.52,31.7,38600.0,27.9003,28.024,27.8561,28.0152,38600.0
2009-06-30 12:00:00,31.68,31.72,31.65,31.68,22000.0,27.9975,28.0329,27.971,27.9975,22000.0
2009-06-30 12:05:00,31.67,31.7,31.62,31.62,15000.0,27.9887,28.0152,27.9445,27.9445,15000.0
2009-06-30 12:10:00,31.62,31.66,31.6,31.63,17400.0,27.9445,27.9799,27.9268,27.9533,17400.0
2009-06-30 12:15:00,31.6,31.6,31.55,31.58,26400.0,27.9268,27.9268,27.8826,27.9092,26400.0
2009-06-30 12:20:00,31.57,31.61,31.55,31.59,15900.0,27.9003,27.9357,27.8826,27.918,15900.0
2009-06-30 12:25:00,31.59,31.77,31.58,31.75,19000.0,27.918,28.0771,27.9092,28.0594,19000.0
2009-06-30 12:30:00,31.74,31.74,31.71,31.72,8100.0,28.0506,28.0506,28.024,28.0329,8100.0
2009-06-30 12:35:00,31.73,31.79,31.72,31.76,25300.0,28.0417,28.0947,28.0329,28.0682,25300.0
2009-06-30 12:40:00,31.76,31.81,31.74,31.77,50900.0,28.0682,28.1124,28.0506,28.0771,50900.0
2009-06-30 12:45:00,31.77,31.77,31.64,31.67,17100.0,28.0771,28.0771,27.9622,27.9887,17100.0
2009-06-30 12:50:00,31.67,31.68,31.63,31.66,14800.0,27.9887,27.9975,27.9533,27.9799,14800.0
2009-06-30 12:55:00,31.66,31.67,31.65,31.67,12600.0,27.9799,27.9887,27.971,27.9887,12600.0
2009-06-30 13:00:00,31.67,31.7,31.66,31.7,24200.0,27.9887,28.0152,27.9799,28.0152,24200.0
2009-06-30 13:05:00,31.7,31.73,31.68,31.7,48600.0,28.0152,28.0417,27.9975,28.0152,48600.0
2009-06-30 13:10:00,31.71,31.77,31.69,31.77,42600.0,28.024,28.0771,28.0064,28.0771,42600.0
2009-06-30 13:15:00,31.78,31.78,31.73,31.75,43500.0,28.0859,28.0859,28.0417,28.0594,43500.0
2009-06-30 13:20:00,31.76,31.86,31.74,31.84,38200.0,28.0682,28.1566,28.0506,28.1389,38200.0
2009-06-30 13:25:00,31.83,31.9,31.82,31.87,28400.0,28.1301,28.192,28.1213,28.1654,28400.0
2009-06-30 13:30:00,31.87,31.89,31.86,31.87,13000.0,28.1654,28.1831,28.1566,28.1654,13000.0
2009-06-30 13:35:00,31.87,31.94,31.86,31.92,25500.0,28.1654,28.2273,28.1566,28.2096,25500.0
2009-06-30 13:40:00,31.92,31.97,31.84,31.97,26400.0,28.2096,28.2538,28.1389,28.2538,26400.0
2009-06-30 13:45:00,31.96,31.98,31.91,31.98,24100.0,28.245,28.2627,28.2008,28.2627,24100.0
2009-06-30 13:50:00,31.98,32.0,31.9,31.9,37900.0,28.2627,28.2803,28.192,28.192,37900.0
2009-06-30 13:55:00,31.9,31.94,31.87,31.91,36000.0,28.192,28.2273,28.1654,28.2008,36000.0
2009-06-30 14:00:00,31.91,31.99,31.87,31.97,59600.0,28.2008,28.2715,28.1654,28.2538,59600.0
2009-06-30 14:05:00,31.97,32.01,31.95,31.99,46500.0,28.2538,28.2892,28.2361,28.2715,46500.0
2009-06-30 14:10:00,31.99,32.05,31.98,32.02,42900.0,28.2715,28.3245,28.2627,28.298,42900.0
2009-06-30 14:15:00,32.03,32.15,32.01,32.11,69400.0,28.3068,28.4129,28.2892,28.3775,69400.0
2009-06-30 14:20:00,32.12,32.21,32.06,32.2,66200.0,28.3864,28.4659,28.3334,28.4571,66200.0
2009-06-30 14:25:00,32.19,32.27,32.15,32.16,64700.0,28.4482,28.519,28.4129,28.4217,64700.0
2009-06-30 14:30:00,32.16,32.22,32.13,32.18,81300.0,28.4217,28.4748,28.3952,28.4394,81300.0
2009-06-30 14:35:00,32.19,32.28,32.15,32.27,55800.0,28.4482,28.5278,28.4129,28.519,55800.0
2009-06-30 14:40:00,32.25,32.41,32.24,32.41,103400.0,28.5013,28.6427,28.4924,28.6427,103400.0
2009-06-30 14:45:00,32.4,32.44,32.38,32.4,148100.0,28.6338,28.6692,28.6162,28.6338,148100.0
2009-06-30 14:50:00,32.4,32.42,32.25,32.25,98700.0,28.6338,28.6515,28.5013,28.5013,98700.0
2009-06-30 14:55:00,32.24,32.31,32.18,32.28,63000.0,28.4924,28.5543,28.4394,28.5278,63000.0
2009-06-30 15:00:00,32.28,32.3,32.14,32.16,32500.0,28.5278,28.5455,28.4041,28.4217,32500.0
2009-06-30 15:05:00,32.15,32.22,32.15,32.19,33600.0,28.4129,28.4748,28.4129,28.4482,33600.0
2009-06-30 15:10:00,32.19,32.31,32.15,32.15,50000.0,28.4482,28.5543,28.4129,28.4129,50000.0
2009-06-30 15:15:00,32.15,32.15,31.99,32.05,67100.0,28.4129,28.4129,28.2715,28.3245,67100.0
2009-06-30 15:20:00,32.04,32.14,32.0,32.13,61600.0,28.3157,28.4041,28.2803,28.3952,61600.0
2009-06-30 15:25:00,32.13,32.15,32.04,32.11,35200.0,28.3952,28.4129,28.3157,28.3775,35200.0
2009-06-30 15:30:00,32.11,32.18,32.08,32.17,57100.0,28.3775,28.4394,28.351,28.4306,57100.0
2009-06-30 15:35:00,32.17,32.28,32.15,32.25,62200.0,28.4306,28.5278,28.4129,28.5013,62200.0
2009-06-30 15:40:00,32.25,32.3,32.17,32.3,61300.0,28.5013,28.5455,28.4306,28.5455,61300.0
2009-06-30 15:45:00,32.3,32.36,32.22,32.29,88500.0,28.5455,28.5985,28.4748,28.5366,88500.0
2009-06-30 15:50:00,32.29,32.3,32.21,32.25,82100.0,28.5366,28.5455,28.4659,28.5013,82100.0
2009-06-30 15:55:00,32.24,32.31,32.24,32.31,128400.0,28.4924,28.5543,28.4924,28.5543,128400.0
2009-07-01 09:30:00,32.3,32.34,31.99,32.06,31700.0,28.5455,28.5808,28.2715,28.3334,31700.0
2009-07-01 09:35:00,32.02,32.19,32.01,32.07,45900.0,28.298,28.4482,28.2892,28.3422,45900.0
2009-07-01 09:40:00,32.1,32.26,31.97,32.15,51200.0,28.3687,28.5101,28.2538,28.4129,51200.0
2009-07-01 09:45:00,32.15,32.25,32.03,32.24,19800.0,28.4129,28.5013,28.3068,28.4924,19800.0
2009-07-01 09:50:00,32.24,32.36,32.22,32.32,41500.0,28.4924,28.5985,28.4748,28.5631,41500.0
2009-07-01 09:55:00,32.33,32.47,32.3,32.39,22600.0,28.572,28.6957,28.5455,28.625,22600.0
2009-07-01 10:00:00,32.39,32.48,32.3,32.3,40400.0,28.625,28.7045,28.5455,28.5455,40400.0
2009-07-01 10:05:00,32.31,32.38,32.27,32.37,11800.0,28.5543,28.6162,28.519,28.6073,11800.0
2009-07-01 10:10:00,32.37,32.4,32.33,32.37,17700.0,28.6073,28.6338,28.572,28.6073,17700.0
2009-07-01 10:15:00,32.39,32.5,32.39,32.48,23800.0,28.625,28.7222,28.625,28.7045,23800.0
2009-07-01 10:20:00,32.48,32.62,32.47,32.6,56300.0,28.7045,28.8283,28.6957,28.8106,56300.0
2009-07-01 10:25:00,32.58,32.78,32.54,32.72,51400.0,28.7929,28.9697,28.7576,28.9166,51400.0
2009-07-01 10:30:00,32.75,32.82,32.62,32.66,49000.0,28.9432,29.005,28.8283,28.8636,49000.0
2009-07-01 10:35:00,32.64,32.76,32.63,32.76,51000.0,28.8459,28.952,28.8371,28.952,51000.0
2009-07-01 10:40:00,32.78,32.8,32.72,32.74,44000.0,28.9697,28.9873,28.9166,28.9343,44000.0
2009-07-01 10:45:00,32.73,32.76,32.66,32.66,14600.0,28.9255,28.952,28.8636,28.8636,14600.0
2009-07-01 10:50:00,32.67,32.71,32.66,32.67,29800.0,28.8725,28.9078,28.8636,28.8725,29800.0
2009-07-01 10:55:00,32.65,32.68,32.61,32.63,28100.0,28.8548,28.8813,28.8194,28.8371,28100.0
2009-07-01 11:00:00,32.63,32.81,32.6,32.78,60500.0,28.8371,28.9962,28.8106,28.9697,60500.0
2009-07-01 11:05:00,32.78,32.81,32.7,32.79,71700.0,28.9697,28.9962,28.899,28.9785,71700.0
2009-07-01 11:10:00,32.78,32.78,32.72,32.78,23000.0,28.9697,28.9697,28.9166,28.9697,23000.0
2009-07-01 11:15:00,32.76,32.85,32.75,32.79,45800.0,28.952,29.0315,28.9432,28.9785,45800.0
2009-07-01 11:20:00,32.77,32.81,32.69,32.71,50400.0,28.9608,28.9962,28.8901,28.9078,50400.0
2009-07-01 11:25:00,32.71,32.74,32.64,32.65,44800.0,28.9078,28.9343,28.8459,28.8548,44800.0
2009-07-01 11:30:00,32.65,32.77,32.65,32.74,36600.0,28.8548,28.9608,28.8548,28.9343,36600.0
2009-07-01 11:35:00,32.73,32.8,32.72,32.77,49200.0,28.9255,28.9873,28.9166,28.9608,49200.0
2009-07-01 11:40:00,32.76,32.79,32.68,32.75,20600.0,28.952,28.9785,28.8813,28.9432,20600.0
2009-07-01 11:45:00,32.75,32.78,32.71,32.76,33200.0,28.9432,28.9697,28.9078,28.952,33200.0
2009-07-01 11:50:00,32.76,32.87,32.75,32.87,26000.0,28.952,29.0492,28.9432,29.0492,26000.0
2009-07-01 11:55:00,32.85,32.89,32.82,32.87,28100.0,29.0315,29.0669,29.005,29.0492,28100.0
2009-07-01 12:00:00,32.88,32.88,32.8,32.87,17700.0,29.058,29.058,28.9873,29.0492,17700.0
2009-07-01 12:05:00,32.87,32.88,32.81,32.88,18000.0,29.0492,29.058,28.9962,29.058,18000.0
2009-07-01 12:10:00,32.88,32.9,32.83,32.86,50800.0,29.058,29.0757,29.0139,29.0404,50800.0
2009-07-01 12:15:00,32.85,32.89,32.81,32.89,44500.0,29.0315,29.0669,28.9962,29.0669,44500.0
2009-07-01 12:20:00,32.87,33.0,32.86,33.0,33100.0,29.0492,29.1641,29.0404,29.1641,33100.0
2009-07-01 12:25:00,32.98,33.05,32.94,33.05,41800.0,29.1464,29.2083,29.1111,29.2083,41800.0
2009-07-01 12:30:00,33.04,33.05,32.97,33.04,32900.0,29.1994,29.2083,29.1376,29.1994,32900.0
2009-07-01 12:35:00,33.03,33.18,33.01,33.17,23300.0,29.1906,29.3232,29.1729,29.3143,23300.0
2009-07-01 12:40:00,33.17,33.19,33.15,33.19,17200.0,29.3143,29.332,29.2967,29.332,17200.0
2009-07-01 12:45:00,33.18,33.19,33.13,33.16,27800.0,29.3232,29.332,29.279,29.3055,27800.0
2009-07-01 12:50:00,33.15,33.16,33.08,33.08,23400.0,29.2967,29.3055,29.2348,29.2348,23400.0
2009-07-01 12:55:00,33.08,33.12,33.05,33.1,25900.0,29.2348,29.2701,29.2083,29.2525,25900.0
2009-07-01 13:00:00,33.09,33.16,33.05,33.16,30000.0,29.2436,29.3055,29.2083,29.3055,30000.0
2009-07-01 13:05:00,33.17,33.18,33.11,33.11,64400.0,29.3143,29.3232,29.2613,29.2613,64400.0
2009-07-01 13:10:00,33.11,33.12,33.0,33.0,16400.0,29.2613,29.2701,29.1641,29.1641,16400.0
2009-07-01 13:15:00,32.99,33.0,32.88,32.9,24600.0,29.1553,29.1641,29.058,29.0757,24600.0
2009-07-01 13:20:00,32.9,32.94,32.88,32.89,29400.0,29.0757,29.1111,29.058,29.0669,29400.0
2009-07-01 13:25:00,32.88,32.99,32.88,32.98,31300.0,29.058,29.1553,29.058,29.1464,31300.0
2009-07-01 13:30:00,32.97,33.02,32.95,33.01,22300.0,29.1376,29.1818,29.1199,29.1729,22300.0
2009-07-01 13:35:00,32.99,33.03,32.95,32.99,18300.0,29.1553,29.1906,29.1199,29.1553,18300.0
2009-07-01 13:40:00,32.98,32.98,32.88,32.9,16800.0,29.1464,29.1464,29.058,29.0757,16800.0
2009-07-01 13:45:00,32.9,32.93,32.82,32.83,24300.0,29.0757,29.1022,29.005,29.0139,24300.0
2009-07-01 13:50:00,32.82,32.84,32.82,32.83,13700.0,29.005,29.0227,29.005,29.0139,13700.0
2009-07-01 13:55:00,32.82,32.84,32.76,32.77,25300.0,29.005,29.0227,28.952,28.9608,25300.0
2009-07-01 14:00:00,32.76,32.79,32.65,32.74,34300.0,28.952,28.9785,28.8548,28.9343,34300.0
2009-07-01 14:05:00,32.74,32.78,32.7,32.72,21300.0,28.9343,28.9697,28.899,28.9166,21300.0
2009-07-01 14:10:00,32.72,32.72,32.67,32.69,16800.0,28.9166,28.9166,28.8725,28.8901,16800.0
2009-07-01 14:15:00,32.7,32.72,32.67,32.7,12500.0,28.899,28.9166,28.8725,28.899,12500.0
2009-07-01 14:20:00,32.69,32.71,32.64,32.66,17800.0,28.8901,28.9078,28.8459,28.8636,17800.0
2009-07-01 14:25:00,32.68,32.71,32.66,32.71,10900.0,28.8813,28.9078,28.8636,28.9078,10900.0
2009-07-01 14:30:00,32.7,32.7,32.63,32.64,14900.0,28.899,28.899,28.8371,28.8459,14900.0
2009-07-01 14:35:00,32.64,32.71,32.63,32.67,32200.0,28.8459,28.9078,28.8371,28.8725,32200.0
2009-07-01 14:40:00,32.67,32.68,32.62,32.65,17400.0,28.8725,28.8813,28.8283,28.8548,17400.0
2009-07-01 14:45:00,32.66,32.71,32.64,32.68,15800.0,28.8636,28.9078,28.8459,28.8813,15800.0
2009-07-01 14:50:00,32.68,32.68,32.58,32.61,23400.0,28.8813,28.8813,28.7929,28.8194,23400.0
2009-07-01 14:55:00,32.61,32.62,32.54,32.6,29400.0,28.8194,28.8283,28.7576,28.8106,29400.0
2009-07-01 15:00:00,32.6,32.64,32.57,32.64,17700.0,28.8106,28.8459,28.7841,28.8459,17700.0
2009-07-01 15:05:00,32.63,32.64,32.6,32.62,14800.0,28.8371,28.8459,28.8106,28.8283,14800.0
2009-07-01 15:10:00,32.61,32.62,32.56,32.6,18800.0,28.8194,28.8283,28.7752,28.8106,18800.0
2009-07-01 15:15:00,32.6,32.74,32.58,32.73,32900.0,28.8106,28.9343,28.7929,28.9255,32900.0
2009-07-01 15:20:00,32.73,32.82,32.73,32.76,48100.0,28.9255,29.005,28.9255,28.952,48100.0
2009-07-01 15:25:00,32.78,32.79,32.67,32.68,36700.0,28.9697,28.9785,28.8725,28.8813,36700.0
2009-07-01 15:30:00,32.67,32.68,32.61,32.64,22200.0,28.8725,28.8813,28.8194,28.8459,22200.0
2009-07-01 15:35:00,32.64,32.65,32.57,32.57,36800.0,28.8459,28.8548,28.7841,28.7841,36800.0
2009-07-01 15:40:00,32.57,32.61,32.54,32.6,45100.0,28.7841,28.8194,28.7576,28.8106,45100.0
2009-07-01 15:45:00,32.6,32.6,32.52,32.55,27000.0,28.8106,28.8106,28.7399,28.7664,27000.0
2009-07-01 15:50:00,32.55,32.6,32.53,32.56,49900.0,28.7664,28.8106,28.7487,28.7752,49900.0
2009-07-01 15:55:00,32.56,32.57,32.5,32.55,72300.0,28.7752,28.7841,28.7222,28.7664,72300.0
2009-07-02 09:30:00,32.03,32.23,31.91,32.1,55800.0,28.3068,28.4836,28.2008,28.3687,55800.0
2009-07-02 09:35:00,32.1,32.11,31.56,31.59,60200.0,28.3687,28.3775,27.8915,27.918,60200.0
2009-07-02 09:40:00,31.57,31.77,31.56,31.56,56600.0,27.9003,28.0771,27.8915,27.8915,56600.0
2009-07-02 09:45:00,31.57,31.57,31.44,31.51,66100.0,27.9003,27.9003,27.7854,27.8473,66100.0
2009-07-02 09:50:00,31.51,31.54,31.39,31.44,74900.0,27.8473,27.8738,27.7412,27.7854,74900.0
2009-07-02 09:55:00,31.46,31.58,31.44,31.58,48900.0,27.8031,27.9092,27.7854,27.9092,48900.0
2009-07-02 10:00:00,31.58,31.69,31.57,31.59,46000.0,27.9092,28.0064,27.9003,27.918,46000.0
2009-07-02 10:05:00,31.59,31.59,31.45,31.53,32800.0,27.918,27.918,27.7943,27.865,32800.0
2009-07-02 10:10:00,31.52,31.53,31.47,31.49,28000.0,27.8561,27.865,27.8119,27.8296,28000.0
2009-07-02 10:15:00,31.49,31.64,31.47,31.64,39600.0,27.8296,27.9622,27.8119,27.9622,39600.0
2009-07-02 10:20:00,31.6,31.66,31.44,31.49,31100.0,27.9268,27.9799,27.7854,27.8296,31100.0
2009-07-02 10:25:00,31.5,31.53,31.46,31.53,23400.0,27.8385,27.865,27.8031,27.865,23400.0
2009-07-02 10:30:00,31.53,31.64,31.48,31.63,43100.0,27.865,27.9622,27.8208,27.9533,43100.0
2009-07-02 10:35:00,31.63,31.63,31.55,31.56,20400.0,27.9533,27.9533,27.8826,27.8915,20400.0
2009-07-02 10:40:00,31.56,31.61,31.53,31.6,19600.0,27.8915,27.9357,27.865,27.9268,19600.0
2009-07-02 10:45:00,31.6,31.6,31.46,31.46,11300.0,27.9268,27.9268,27.8031,27.8031,11300.0
2009-07-02 10:50:00,31.46,31.47,31.4,31.42,32000.0,27.8031,27.8119,27.7501,27.7678,32000.0
2009-07-02 10:55:00,31.41,31.42,31.4,31.4,20600.0,27.7589,27.7678,27.7501,27.7501,20600.0
2009-07-02 11:00:00,31.4,31.41,31.31,31.33,17100.0,27.7501,27.7589,27.6705,27.6882,17100.0
2009-07-02 11:05:00,31.33,31.41,31.32,31.37,34200.0,27.6882,27.7589,27.6794,27.7236,34200.0
2009-07-02 11:10:00,31.38,31.45,31.35,31.45,19600.0,27.7324,27.7943,27.7059,27.7943,19600.0
2009-07-02 11:15:00,31.45,31.5,31.41,31.49,15200.0,27.7943,27.8385,27.7589,27.8296,15200.0
2009-07-02 11:20:00,31.48,31.54,31.47,31.47,14000.0,27.8208,27.8738,27.8119,27.8119,14000.0
2009-07-02 11:25:00,31.45,31.46,31.44,31.45,13800.0,27.7943,27.8031,27.7854,27.7943,13800.0
2009-07-02 11:30:00,31.44,31.52,31.44,31.5,17300.0,27.7854,27.8561,27.7854,27.8385,17300.0
2009-07-02 11:35:00,31.52,31.55,31.49,31.55,16300.0,27.8561,27.8826,27.8296,27.8826,16300.0
2009-07-02 11:40:00,31.54,31.56,31.47,31.47,22700.0,27.8738,27.8915,27.8119,27.8119,22700.0
2009-07-02 11:45:00,31.47,31.5,31.43,31.44,7500.0,27.8119,27.8385,27.7766,27.7854,7500.0
2009-07-02 11:50:00,31.43,31.44,31.35,31.35,18400.0,27.7766,27.7854,27.7059,27.7059,18400.0
2009-07-02 11:55:00,31.35,31.37,31.34,31.35,20600.0,27.7059,27.7236,27.6971,27.7059,20600.0
2009-07-02 12:00:00,31.34,31.38,31.33,31.35,20900.0,27.6971,27.7324,27.6882,27.7059,20900.0
2009-07-02 12:05:00,31.35,31.37,31.33,31.37,23400.0,27.7059,27.7236,27.6882,27.7236,23400.0
2009-07-02 12:10:00,31.38,31.38,31.35,31.36,57500.0,27.7324,27.7324,27.7059,27.7147,57500.0
2009-07-02 12:15:00,31.37,31.42,31.36,31.39,18600.0,27.7236,27.7678,27.7147,27.7412,18600.0
2009-07-02 12:20:00,31.39,31.4,31.37,31.37,14900.0,27.7412,27.7501,27.7236,27.7236,14900.0
2009-07-02 12:25:00,31.37,31.38,31.36,31.38,12800.0,27.7236,27.7324,27.7147,27.7324,12800.0
2009-07-02 12:30:00,31.37,31.38,31.36,31.37,22900.0,27.7236,27.7324,27.7147,27.7236,22900.0
2009-07-02 12:35:00,31.37,31.38,31.36,31.38,16700.0,27.7236,27.7324,27.7147,27.7324,16700.0
2009-07-02 12:40:00,31.37,31.38,31.36,31.36,7000.0,27.7236,27.7324,27.7147,27.7147,7000.0
2009-07-02 12:45:00,31.36,31.38,31.36,31.36,15700.0,27.7147,27.7324,27.7147,27.7147,15700.0
2009-07-02 12:50:00,31.36,31.37,31.36,31.36,10300.0,27.7147,27.7236,27.7147,27.7147,10300.0
2009-07-02 12:55:00,31.36,31.37,31.36,31.36,5100.0,27.7147,27.7236,27.7147,27.7147,5100.0
2009-07-02 13:00:00,31.36,31.37,31.36,31.37,11000.0,27.7147,27.7236,27.7147,27.7236,11000.0
2009-07-02 13:05:00,31.36,31.41,31.35,31.41,40900.0,27.7147,27.7589,27.7059,27.7589,40900.0
2009-07-02 13:10:00,31.41,31.42,31.39,31.41,11300.0,27.7589,27.7678,27.7412,27.7589,11300.0
2009-07-02 13:15:00,31.41,31.42,31.4,31.42,9100.0,27.7589,27.7678,27.7501,27.7678,9100.0
2009-07-02 13:20:00,31.42,31.42,31.35,31.35,18100.0,27.7678,27.7678,27.7059,27.7059,18100.0
2009-07-02 13:25:00,31.36,31.39,31.35,31.36,17300.0,27.7147,27.7412,27.7059,27.7147,17300.0
2009-07-02 13:30:00,31.36,31.4,31.36,31.36,11100.0,27.7147,27.7501,27.7147,27.7147,11100.0
2009-07-02 13:35:00,31.36,31.39,31.34,31.37,14900.0,27.7147,27.7412,27.6971,27.7236,14900.0
2009-07-02 13:40:00,31.38,31.41,31.37,31.4,13100.0,27.7324,27.7589,27.7236,27.7501,13100.0
2009-07-02 13:45:00,31.4,31.41,31.39,31.41,8300.0,27.7501,27.7589,27.7412,27.7589,8300.0
2009-07-02 13:50:00,31.41,31.41,31.33,31.33,13800.0,27.7589,27.7589,27.6882,27.6882,13800.0
2009-07-02 13:55:00,31.33,31.36,31.33,31.36,12300.0,27.6882,27.7147,27.6882,27.7147,12300.0
2009-07-02 14:00:00,31.35,31.35,31.32,31.32,24700.0,27.7059,27.7059,27.6794,27.6794,24700.0
2009-07-02 14:05:00,31.32,31.37,31.31,31.37,25300.0,27.6794,27.7236,27.6705,27.7236,25300.0
2009-07-02 14:10:00,31.37,31.45,31.35,31.44,19500.0,27.7236,27.7943,27.7059,27.7854,19500.0
2009-07-02 14:15:00,31.44,31.48,31.38,31.47,26200.0,27.7854,27.8208,27.7324,27.8119,26200.0
2009-07-02 14:20:00,31.47,31.47,31.43,31.44,11000.0,27.8119,27.8119,27.7766,27.7854,11000.0
2009-07-02 14:25:00,31.43,31.44,31.39,31.41,17900.0,27.7766,27.7854,27.7412,27.7589,17900.0
2009-07-02 14:30:00,31.42,31.42,31.35,31.38,24200.0,27.7678,27.7678,27.7059,27.7324,24200.0
2009-07-02 14:35:00,31.38,31.43,31.38,31.4,16000.0,27.7324,27.7766,27.7324,27.7501,16000.0
2009-07-02 14:40:00,31.39,31.39,31.37,31.37,14000.0,27.7412,27.7412,27.7236,27.7236,14000.0
2009-07-02 14:45:00,31.37,31.37,31.31,31.31,14900.0,27.7236,27.7236,27.6705,27.6705,14900.0
2009-07-02 14:50:00,31.31,31.32,31.28,31.32,29000.0,27.6705,27.6794,27.644,27.6794,29000.0
2009-07-02 14:55:00,31.34,31.36,31.31,31.32,18700.0,27.6971,27.7147,27.6705,27.6794,18700.0
2009-07-02 15:00:00,31.32,31.34,31.3,31.31,27500.0,27.6794,27.6971,27.6617,27.6705,27500.0
2009-07-02 15:05:00,31.31,31.34,31.31,31.32,15800.0,27.6705,27.6971,27.6705,27.6794,15800.0
2009-07-02 15:10:00,31.32,31.33,31.3,31.32,22900.0,27.6794,27.6882,27.6617,27.6794,22900.0
2009-07-02 15:15:00,31.32,31.33,31.26,31.27,22000.0,27.6794,27.6882,27.6264,27.6352,22000.0
2009-07-02 15:20:00,31.26,31.3,31.25,31.28,45100.0,27.6264,27.6617,27.6175,27.644,45100.0
2009-07-02 15:25:00,31.28,31.29,31.2,31.21,30700.0,27.644,27.6529,27.5733,27.5822,30700.0
2009-07-02 15:30:00,31.22,31.23,31.19,31.21,39200.0,27.591,27.5998,27.5645,27.5822,39200.0
2009-07-02 15:35:00,31.21,31.29,31.18,31.29,47000.0,27.5822,27.6529,27.5557,27.6529,47000.0
2009-07-02 15:40:00,31.29,31.31,31.25,31.26,35800.0,27.6529,27.6705,27.6175,27.6264,35800.0
2009-07-02 15:45:00,31.26,31.29,31.2,31.23,46300.0,27.6264,27.6529,27.5733,27.5998,46300.0
2009-07-02 15:50:00,31.23,31.23,31.12,31.13,40300.0,27.5998,27.5998,27.5026,27.5115,40300.0
2009-07-02 15:55:00,31.13,31.27,31.02,31.06,94800.0,27.5115,27.6352,27.4143,27.4496,94800.0
2009-07-06 09:30:00,30.99,31.43,30.93,31.13,43800.0,27.3877,27.7766,27.3347,27.5115,43800.0
2009-07-06 09:35:00,31.13,31.57,31.09,31.19,59200.0,27.5115,27.9003,27.4761,27.5645,59200.0
2009-07-06 09:40:00,31.19,31.19,30.68,30.87,49400.0,27.5645,27.5645,27.1138,27.2817,49400.0
2009-07-06 09:45:00,30.86,31.04,30.84,31.0,24800.0,27.2728,27.4319,27.2552,27.3966,24800.0
2009-07-06 09:50:00,31.01,31.11,30.96,31.0,23800.0,27.4054,27.4938,27.3612,27.3966,23800.0
2009-07-06 09:55:00,31.0,31.06,30.94,30.97,30700.0,27.3966,27.4496,27.3435,27.3701,30700.0
2009-07-06 10:00:00,30.97,31.11,30.81,30.85,55200.0,27.3701,27.4938,27.2287,27.264,55200.0
2009-07-06 10:05:00,30.85,30.85,30.64,30.65,32400.0,27.264,27.264,27.0784,27.0873,32400.0
2009-07-06 10:10:00,30.64,30.84,30.62,30.73,43100.0,27.0784,27.2552,27.0607,27.158,43100.0
2009-07-06 10:15:00,30.73,30.83,30.72,30.79,18200.0,27.158,27.2463,27.1491,27.211,18200.0
2009-07-06 10:20:00,30.78,30.8,30.7,30.76,47600.0,27.2021,27.2198,27.1314,27.1845,47600.0
2009-07-06 10:25:00,30.77,30.87,30.72,30.85,19800.0,27.1933,27.2817,27.1491,27.264,19800.0
2009-07-06 10:30:00,30.85,30.85,30.64,30.66,25500.0,27.264,27.264,27.0784,27.0961,25500.0
2009-07-06 10:35:00,30.66,30.67,30.61,30.63,18900.0,27.0961,27.1049,27.0519,27.0696,18900.0
2009-07-06 10:40:00,30.63,30.63,30.52,30.53,26700.0,27.0696,27.0696,26.9724,26.9812,26700.0
2009-07-06 10:45:00,30.53,30.74,30.5,30.62,25600.0,26.9812,27.1668,26.9547,27.0607,25600.0
2009-07-06 10:50:00,30.61,30.65,30.6,30.61,18500.0,27.0519,27.0873,27.0431,27.0519,18500.0
2009-07-06 10:55:00,30.62,30.65,30.61,30.64,8600.0,27.0607,27.0873,27.0519,27.0784,8600.0
2009-07-06 11:00:00,30.65,30.68,30.62,30.64,7100.0,27.0873,27.1138,27.0607,27.0784,7100.0
2009-07-06 11:05:00,30.64,30.68,30.62,30.63,13700.0,27.0784,27.1138,27.0607,27.0696,13700.0
2009-07-06 11:10:00,30.65,30.75,30.62,30.7,23800.0,27.0873,27.1756,27.0607,27.1314,23800.0
2009-07-06 11:15:00,30.71,30.73,30.69,30.73,5000.0,27.1403,27.158,27.1226,27.158,5000.0
2009-07-06 11:20:00,30.74,30.75,30.62,30.64,23200.0,27.1668,27.1756,27.0607,27.0784,23200.0
2009-07-06 11:25:00,30.65,30.71,30.61,30.62,17600.0,27.0873,27.1403,27.0519,27.0607,17600.0
2009-07-06 11:30:00,30.6,30.67,30.6,30.67,8000.0,27.0431,27.1049,27.0431,27.1049,8000.0
2009-07-06 11:35:00,30.67,30.69,30.61,30.62,27500.0,27.1049,27.1226,27.0519,27.0607,27500.0
2009-07-06 11:40:00,30.62,30.7,30.6,30.7,22000.0,27.0607,27.1314,27.0431,27.1314,22000.0
2009-07-06 11:45:00,30.71,30.82,30.7,30.82,15800.0,27.1403,27.2375,27.1314,27.2375,15800.0
2009-07-06 11:50:00,30.8,30.82,30.73,30.77,14600.0,27.2198,27.2375,27.158,27.1933,14600.0
2009-07-06 11:55:00,30.76,30.76,30.7,30.75,15700.0,27.1845,27.1845,27.1314,27.1756,15700.0
2009-07-06 12:00:00,30.75,30.85,30.75,30.85,12700.0,27.1756,27.264,27.1756,27.264,12700.0
2009-07-06 12:05:00,30.84,30.87,30.79,30.86,12000.0,27.2552,27.2817,27.211,27.2728,12000.0
2009-07-06 12:10:00,30.87,30.9,30.87,30.9,11400.0,27.2817,27.3082,27.2817,27.3082,11400.0
2009-07-06 12:15:00,30.88,30.96,30.88,30.94,11400.0,27.2905,27.3612,27.2905,27.3435,11400.0
2009-07-06 12:20:00,30.94,30.98,30.91,30.96,15500.0,27.3435,27.3789,27.317,27.3612,15500.0
2009-07-06 12:25:00,30.97,30.98,30.86,30.86,14600.0,27.3701,27.3789,27.2728,27.2728,14600.0
2009-07-06 12:30:00,30.86,30.87,30.82,30.84,11900.0,27.2728,27.2817,27.2375,27.2552,11900.0
2009-07-06 12:35:00,30.83,30.84,30.79,30.8,7800.0,27.2463,27.2552,27.211,27.2198,7800.0
2009-07-06 12:40:00,30.8,30.83,30.78,30.79,9100.0,27.2198,27.2463,27.2021,27.211,9100.0
2009-07-06 12:45:00,30.79,30.92,30.78,30.88,10900.0,27.211,27.3259,27.2021,27.2905,10900.0
2009-07-06 12:50:00,30.86,30.96,30.85,30.96,19300.0,27.2728,27.3612,27.264,27.3612,19300.0
2009-07-06 12:55:00,30.98,31.05,30.98,31.05,18600.0,27.3789,27.4408,27.3789,27.4408,18600.0
2009-07-06 13:00:00,31.05,31.06,31.0,31.0,19100.0,27.4408,27.4496,27.3966,27.3966,19100.0
2009-07-06 13:05:00,31.0,31.02,31.0,31.0,7800.0,27.3966,27.4143,27.3966,27.3966,7800.0
2009-07-06 13:10:00,31.0,31.02,31.0,31.02,13700.0,27.3966,27.4143,27.3966,27.4143,13700.0
2009-07-06 13:15:00,31.01,31.07,31.0,31.02,42300.0,27.4054,27.4584,27.3966,27.4143,42300.0
2009-07-06 13:20:00,31.01,31.16,31.0,31.11,45100.0,27.4054,27.538,27.3966,27.4938,45100.0
2009-07-06 13:25:00,31.16,31.17,31.02,31.07,20500.0,27.538,27.5468,27.4143,27.4584,20500.0
2009-07-06 13:30:00,31.08,31.08,31.03,31.04,7100.0,27.4673,27.4673,27.4231,27.4319,7100.0
2009-07-06 13:35:00,31.04,31.05,30.9,30.93,22600.0,27.4319,27.4408,27.3082,27.3347,22600.0
2009-07-06 13:40:00,30.93,30.96,30.92,30.94,11000.0,27.3347,27.3612,27.3259,27.3435,11000.0
2009-07-06 13:45:00,30.93,30.94,30.92,30.92,10600.0,27.3347,27.3435,27.3259,27.3259,10600.0
2009-07-06 13:50:00,30.92,30.94,30.91,30.92,7600.0,27.3259,27.3435,27.317,27.3259,7600.0
2009-07-06 13:55:00,30.92,30.93,30.88,30.92,11700.0,27.3259,27.3347,27.2905,27.3259,11700.0
2009-07-06 14:00:00,30.93,30.95,30.89,30.93,11100.0,27.3347,27.3524,27.2994,27.3347,11100.0
2009-07-06 14:05:00,30.92,30.93,30.84,30.85,8800.0,27.3259,27.3347,27.2552,27.264,8800.0
2009-07-06 14:10:00,30.86,30.88,30.84,30.87,10600.0,27.2728,27.2905,27.2552,27.2817,10600.0
2009-07-06 14:15:00,30.87,30.94,30.85,30.85,14000.0,27.2817,27.3435,27.264,27.264,14000.0
2009-07-06 14:20:00,30.85,30.88,30.84,30.86,9800.0,27.264,27.2905,27.2552,27.2728,9800.0
2009-07-06 14:25:00,30.85,30.87,30.85,30.86,1800.0,27.264,27.2817,27.264,27.2728,1800.0
2009-07-06 14:30:00,30.86,30.86,30.81,30.85,12700.0,27.2728,27.2728,27.2287,27.264,12700.0
2009-07-06 14:35:00,30.87,30.87,30.81,30.87,21600.0,27.2817,27.2817,27.2287,27.2817,21600.0
2009-07-06 14:40:00,30.87,30.87,30.85,30.85,7500.0,27.2817,27.2817,27.264,27.264,7500.0
2009-07-06 14:45:00,30.85,30.92,30.85,30.9,8700.0,27.264,27.3259,27.264,27.3082,8700.0
2009-07-06 14:50:00,30.9,30.91,30.85,30.85,12900.0,27.3082,27.317,27.264,27.264,12900.0
2009-07-06 14:55:00,30.85,30.88,30.8,30.82,13000.0,27.264,27.2905,27.2198,27.2375,13000.0
2009-07-06 15:00:00,30.83,31.0,30.83,30.88,54700.0,27.2463,27.3966,27.2463,27.2905,54700.0
2009-07-06 15:05:00,30.88,30.88,30.82,30.83,25200.0,27.2905,27.2905,27.2375,27.2463,25200.0
2009-07-06 15:10:00,30.83,30.88,30.75,30.82,21300.0,27.2463,27.2905,27.1756,27.2375,21300.0
2009-07-06 15:15:00,30.83,30.84,30.77,30.8,22200.0,27.2463,27.2552,27.1933,27.2198,22200.0
2009-07-06 15:20:00,30.76,30.85,30.76,30.83,16400.0,27.1845,27.264,27.1845,27.2463,16400.0
2009-07-06 15:25:00,30.83,30.84,30.76,30.76,13200.0,27.2463,27.2552,27.1845,27.1845,13200.0
2009-07-06 15:30:00,30.76,30.78,30.71,30.73,45900.0,27.1845,27.2021,27.1403,27.158,45900.0
2009-07-06 15:35:00,30.74,30.79,30.7,30.74,31800.0,27.1668,27.211,27.1314,27.1668,31800.0
2009-07-06 15:40:00,30.75,30.88,30.75,30.87,39500.0,27.1756,27.2905,27.1756,27.2817,39500.0
2009-07-06 15:45:00,30.87,30.98,30.86,30.96,63300.0,27.2817,27.3789,27.2728,27.3612,63300.0
2009-07-06 15:50:00,30.97,30.98,30.9,30.95,54600.0,27.3701,27.3789,27.3082,27.3524,54600.0
2009-07-06 15:55:00,30.96,30.97,30.89,30.9,76800.0,27.3612,27.3701,27.2994,27.3082,76800.0
2009-07-07 09:30:00,30.82,31.64,30.65,31.64,47000.0,27.2375,27.9622,27.0873,27.9622,47000.0
2009-07-07 09:35:00,31.65,32.36,31.64,32.33,126000.0,27.971,28.5985,27.9622,28.572,126000.0
2009-07-07 09:40:00,32.32,32.52,32.16,32.3,121700.0,28.5631,28.7399,28.4217,28.5455,121700.0
2009-07-07 09:45:00,32.28,32.44,32.21,32.33,63900.0,28.5278,28.6692,28.4659,28.572,63900.0
2009-07-07 09:50:00,32.35,32.73,32.33,32.63,88900.0,28.5897,28.9255,28.572,28.8371,88900.0
2009-07-07 09:55:00,32.63,32.73,32.4,32.48,95500.0,28.8371,28.9255,28.6338,28.7045,95500.0
2009-07-07 10:00:00,32.48,32.57,32.37,32.5,100500.0,28.7045,28.7841,28.6073,28.7222,100500.0
2009-07-07 10:05:00,32.5,32.64,32.4,32.56,175600.0,28.7222,28.8459,28.6338,28.7752,175600.0
2009-07-07 10:10:00,32.57,32.58,32.24,32.39,81600.0,28.7841,28.7929,28.4924,28.625,81600.0
2009-07-07 10:15:00,32.37,32.4,32.25,32.36,86800.0,28.6073,28.6338,28.5013,28.5985,86800.0
2009-07-07 10:20:00,32.36,32.6,32.31,32.48,161000.0,28.5985,28.8106,28.5543,28.7045,161000.0
2009-07-07 10:25:00,32.48,32.56,32.44,32.55,323200.0,28.7045,28.7752,28.6692,28.7664,323200.0
2009-07-07 10:30:00,32.55,32.66,32.44,32.54,158700.0,28.7664,28.8636,28.6692,28.7576,158700.0
2009-07-07 10:35:00,32.55,32.57,32.36,32.49,68600.0,28.7664,28.7841,28.5985,28.7134,68600.0
2009-07-07 10:40:00,32.49,32.51,32.44,32.47,41500.0,28.7134,28.7311,28.6692,28.6957,41500.0
2009-07-07 10:45:00,32.48,32.64,32.45,32.6,106100.0,28.7045,28.8459,28.678,28.8106,106100.0
2009-07-07 10:50:00,32.59,32.69,32.47,32.54,281600.0,28.8018,28.8901,28.6957,28.7576,281600.0
2009-07-07 10:55:00,32.53,32.76,32.48,32.73,70300.0,28.7487,28.952,28.7045,28.9255,70300.0
2009-07-07 11:00:00,32.74,32.76,32.47,32.59,77900.0,28.9343,28.952,28.6957,28.8018,77900.0
2009-07-07 11:05:00,32.6,32.61,32.54,32.58,75000.0,28.8106,28.8194,28.7576,28.7929,75000.0
2009-07-07 11:10:00,32.56,32.67,32.4,32.61,49700.0,28.7752,28.8725,28.6338,28.8194,49700.0
2009-07-07 11:15:00,32.61,32.65,32.57,32.6,22700.0,28.8194,28.8548,28.7841,28.8106,22700.0
2009-07-07 11:20:00,32.6,32.68,32.6,32.65,22800.0,28.8106,28.8813,28.8106,28.8548,22800.0
2009-07-07 11:25:00,32.64,32.83,32.64,32.68,77900.0,28.8459,29.0139,28.8459,28.8813,77900.0
2009-07-07 11:30:00,32.68,32.93,32.65,32.9,74500.0,28.8813,29.1022,28.8548,29.0757,74500.0
2009-07-07 11:35:00,32.9,33.03,32.75,32.77,59900.0,29.0757,29.1906,28.9432,28.9608,59900.0
2009-07-07 11:40:00,32.77,32.79,32.53,32.55,37800.0,28.9608,28.9785,28.7487,28.7664,37800.0
2009-07-07 11:45:00,32.55,32.67,32.55,32.65,23200.0,28.7664,28.8725,28.7664,28.8548,23200.0
2009-07-07 11:50:00,32.67,32.75,32.66,32.75,38500.0,28.8725,28.9432,28.8636,28.9432,38500.0
2009-07-07 11:55:00,32.75,32.75,32.6,32.6,43300.0,28.9432,28.9432,28.8106,28.8106,43300.0
2009-07-07 12:00:00,32.62,32.63,32.45,32.47,49800.0,28.8283,28.8371,28.678,28.6957,49800.0
2009-07-07 12:05:00,32.46,32.56,32.39,32.56,44900.0,28.6869,28.7752,28.625,28.7752,44900.0
2009-07-07 12:10:00,32.55,32.59,32.53,32.58,28500.0,28.7664,28.8018,28.7487,28.7929,28500.0
2009-07-07 12:15:00,32.57,32.62,32.54,32.62,28700.0,28.7841,28.8283,28.7576,28.8283,28700.0
2009-07-07 12:20:00,32.6,32.63,32.5,32.5,24700.0,28.8106,28.8371,28.7222,28.7222,24700.0
2009-07-07 12:25:00,32.51,32.55,32.43,32.53,25900.0,28.7311,28.7664,28.6604,28.7487,25900.0
2009-07-07 12:30:00,32.52,32.63,32.52,32.63,17000.0,28.7399,28.8371,28.7399,28.8371,17000.0
2009-07-07 12:35:00,32.61,32.73,32.61,32.73,25400.0,28.8194,28.9255,28.8194,28.9255,25400.0
2009-07-07 12:40:00,32.72,32.77,32.69,32.69,25800.0,28.9166,28.9608,28.8901,28.8901,25800.0
2009-07-07 12:45:00,32.7,32.7,32.67,32.69,18800.0,28.899,28.899,28.8725,28.8901,18800.0
2009-07-07 12:50:00,32.69,32.71,32.58,32.59,51600.0,28.8901,28.9078,28.7929,28.8018,51600.0
2009-07-07 12:55:00,32.59,32.6,32.52,32.53,72700.0,28.8018,28.8106,28.7399,28.7487,72700.0
2009-07-07 13:00:00,32.53,32.65,32.53,32.6,23400.0,28.7487,28.8548,28.7487,28.8106,23400.0
2009-07-07 13:05:00,32.59,32.6,32.42,32.47,42100.0,28.8018,28.8106,28.6515,28.6957,42100.0
2009-07-07 13:10:00,32.47,32.49,32.42,32.43,42000.0,28.6957,28.7134,28.6515,28.6604,42000.0
2009-07-07 13:15:00,32.44,32.44,32.38,32.38,42500.0,28.6692,28.6692,28.6162,28.6162,42500.0
2009-07-07 13:20:00,32.38,32.43,32.38,32.38,37600.0,28.6162,28.6604,28.6162,28.6162,37600.0
2009-07-07 13:25:00,32.39,32.42,32.39,32.4,14200.0,28.625,28.6515,28.625,28.6338,14200.0
2009-07-07 13:30:00,32.41,32.41,32.36,32.37,55400.0,28.6427,28.6427,28.5985,28.6073,55400.0
2009-07-07 13:35:00,32.37,32.4,32.35,32.4,32700.0,28.6073,28.6338,28.5897,28.6338,32700.0
2009-07-07 13:40:00,32.39,32.45,32.38,32.45,24600.0,28.625,28.678,28.6162,28.678,24600.0
2009-07-07 13:45:00,32.44,32.48,32.43,32.47,45700.0,28.6692,28.7045,28.6604,28.6957,45700.0
2009-07-07 13:50:00,32.46,32.47,32.37,32.43,204400.0,28.6869,28.6957,28.6073,28.6604,204400.0
2009-07-07 13:55:00,32.42,32.42,32.35,32.4,43300.0,28.6515,28.6515,28.5897,28.6338,43300.0
2009-07-07 14:00:00,32.41,32.42,32.39,32.39,25600.0,28.6427,28.6515,28.625,28.625,25600.0
2009-07-07 14:05:00,32.41,32.41,32.23,32.33,42400.0,28.6427,28.6427,28.4836,28.572,42400.0
2009-07-07 14:10:00,32.33,32.38,32.32,32.37,27200.0,28.572,28.6162,28.5631,28.6073,27200.0
2009-07-07 14:15:00,32.38,32.39,32.32,32.37,27900.0,28.6162,28.625,28.5631,28.6073,27900.0
2009-07-07 14:20:00,32.38,32.43,32.37,32.41,40300.0,28.6162,28.6604,28.6073,28.6427,40300.0
2009-07-07 14:25:00,32.43,32.46,32.4,32.46,44800.0,28.6604,28.6869,28.6338,28.6869,44800.0
2009-07-07 14:30:00,32.46,32.46,32.4,32.44,30800.0,28.6869,28.6869,28.6338,28.6692,30800.0
2009-07-07 14:35:00,32.45,32.5,32.39,32.39,143800.0,28.678,28.7222,28.625,28.625,143800.0
2009-07-07 14:40:00,32.39,32.4,32.31,32.4,34000.0,28.625,28.6338,28.5543,28.6338,34000.0
2009-07-07 14:45:00,32.4,32.43,32.23,32.31,34500.0,28.6338,28.6604,28.4836,28.5543,34500.0
2009-07-07 14:50:00,32.31,32.31,32.13,32.22,56200.0,28.5543,28.5543,28.3952,28.4748,56200.0
2009-07-07 14:55:00,32.24,32.27,32.22,32.24,33000.0,28.4924,28.519,28.4748,28.4924,33000.0
2009-07-07 15:00:00,32.25,32.27,32.14,32.15,100600.0,28.5013,28.519,28.4041,28.4129,100600.0
2009-07-07 15:05:00,32.14,32.3,32.11,32.26,59100.0,28.4041,28.5455,28.3775,28.5101,59100.0
2009-07-07 15:10:00,32.25,32.31,32.21,32.28,73900.0,28.5013,28.5543,28.4659,28.5278,73900.0
2009-07-07 15:15:00,32.28,32.3,32.2,32.25,74700.0,28.5278,28.5455,28.4571,28.5013,74700.0
2009-07-07 15:20:00,32.25,32.27,32.19,32.22,36000.0,28.5013,28.519,28.4482,28.4748,36000.0
2009-07-07 15:25:00,32.22,32.31,32.21,32.23,46700.0,28.4748,28.5543,28.4659,28.4836,46700.0
2009-07-07 15:30:00,32.23,32.27,32.18,32.18,202600.0,28.4836,28.519,28.4394,28.4394,202600.0
2009-07-07 15:35:00,32.19,32.22,32.12,32.2,76000.0,28.4482,28.4748,28.3864,28.4571,76000.0
2009-07-07 15:40:00,32.19,32.21,32.11,32.2,64500.0,28.4482,28.4659,28.3775,28.4571,64500.0
2009-07-07 15:45:00,32.19,32.21,31.98,32.08,83500.0,28.4482,28.4659,28.2627,28.351,83500.0
2009-07-07 15:50:00,32.08,32.15,32.01,32.05,74500.0,28.351,28.4129,28.2892,28.3245,74500.0
2009-07-07 15:55:00,32.05,32.16,31.93,31.98,210600.0,28.3245,28.4217,28.2185,28.2627,210600.0
2009-07-08 09:30:00,32.07,32.07,31.65,31.74,51400.0,28.3422,28.3422,27.971,28.0506,51400.0
2009-07-08 09:35:00,31.75,31.75,31.34,31.35,107000.0,28.0594,28.0594,27.6971,27.7059,107000.0
2009-07-08 09:40:00,31.41,31.56,31.34,31.52,48200.0,27.7589,27.8915,27.6971,27.8561,48200.0
2009-07-08 09:45:00,31.52,31.57,31.46,31.5,46500.0,27.8561,27.9003,27.8031,27.8385,46500.0
2009-07-08 09:50:00,31.51,31.54,31.4,31.51,68300.0,27.8473,27.8738,27.7501,27.8473,68300.0
2009-07-08 09:55:00,31.51,31.62,31.4,31.54,54000.0,27.8473,27.9445,27.7501,27.8738,54000.0
2009-07-08 10:00:00,31.54,31.6,31.52,31.56,34400.0,27.8738,27.9268,27.8561,27.8915,34400.0
2009-07-08 10:05:00,31.56,31.62,31.53,31.58,32300.0,27.8915,27.9445,27.865,27.9092,32300.0
2009-07-08 10:10:00,31.57,31.6,31.51,31.53,61800.0,27.9003,27.9268,27.8473,27.865,61800.0
2009-07-08 10:15:00,31.53,31.53,31.43,31.44,36300.0,27.865,27.865,27.7766,27.7854,36300.0
2009-07-08 10:20:00,31.45,31.54,31.4,31.51,72400.0,27.7943,27.8738,27.7501,27.8473,72400.0
2009-07-08 10:25:00,31.51,31.53,31.43,31.47,90000.0,27.8473,27.865,27.7766,27.8119,90000.0
2009-07-08 10:30:00,31.45,31.47,31.39,31.4,27900.0,27.7943,27.8119,27.7412,27.7501,27900.0
2009-07-08 10:35:00,31.42,31.45,31.35,31.41,32500.0,27.7678,27.7943,27.7059,27.7589,32500.0
2009-07-08 10:40:00,31.42,31.47,31.29,31.32,63200.0,27.7678,27.8119,27.6529,27.6794,63200.0
2009-07-08 10:45:00,31.3,31.34,31.23,31.23,49800.0,27.6617,27.6971,27.5998,27.5998,49800.0
2009-07-08 10:50:00,31.23,31.26,31.15,31.18,33800.0,27.5998,27.6264,27.5291,27.5557,33800.0
2009-07-08 10:55:00,31.19,31.24,31.07,31.2,32100.0,27.5645,27.6087,27.4584,27.5733,32100.0
2009-07-08 11:00:00,31.2,31.2,31.02,31.06,30300.0,27.5733,27.5733,27.4143,27.4496,30300.0
2009-07-08 11:05:00,31.06,31.09,31.03,31.05,42300.0,27.4496,27.4761,27.4231,27.4408,42300.0
2009-07-08 11:10:00,31.05,31.05,30.95,30.96,19300.0,27.4408,27.4408,27.3524,27.3612,19300.0
2009-07-08 11:15:00,30.95,30.95,30.79,30.81,35900.0,27.3524,27.3524,27.211,27.2287,35900.0
2009-07-08 11:20:00,30.82,30.86,30.78,30.84,41300.0,27.2375,27.2728,27.2021,27.2552,41300.0
2009-07-08 11:25:00,30.84,30.86,30.74,30.75,18500.0,27.2552,27.2728,27.1668,27.1756,18500.0
2009-07-08 11:30:00,30.72,30.81,30.72,30.78,28300.0,27.1491,27.2287,27.1491,27.2021,28300.0
2009-07-08 11:35:00,30.79,30.79,30.64,30.64,27100.0,27.211,27.211,27.0784,27.0784,27100.0
2009-07-08 11:40:00,30.64,30.69,30.6,30.65,24600.0,27.0784,27.1226,27.0431,27.0873,24600.0
2009-07-08 11:45:00,30.65,30.66,30.49,30.55,56900.0,27.0873,27.0961,26.9459,26.9989,56900.0
2009-07-08 11:50:00,30.55,30.56,30.44,30.47,31200.0,26.9989,27.0077,26.9017,26.9282,31200.0
2009-07-08 11:55:00,30.49,30.49,30.43,30.44,23100.0,26.9459,26.9459,26.8928,26.9017,23100.0
2009-07-08 12:00:00,30.44,30.47,30.35,30.47,25200.0,26.9017,26.9282,26.8221,26.9282,25200.0
2009-07-08 12:05:00,30.47,30.53,30.45,30.5,34700.0,26.9282,26.9812,26.9105,26.9547,34700.0
2009-07-08 12:10:00,30.5,30.65,30.5,30.63,41600.0,26.9547,27.0873,26.9547,27.0696,41600.0
2009-07-08 12:15:00,30.63,30.63,30.53,30.54,32100.0,27.0696,27.0696,26.9812,26.99,32100.0
2009-07-08 12:20:00,30.55,30.61,30.49,30.51,39500.0,26.9989,27.0519,26.9459,26.9635,39500.0
2009-07-08 12:25:00,30.51,30.54,30.5,30.53,9100.0,26.9635,26.99,26.9547,26.9812,9100.0
2009-07-08 12:30:00,30.53,30.56,30.5,30.51,9100.0,26.9812,27.0077,26.9547,26.9635,9100.0
2009-07-08 12:35:00,30.5,30.5,30.43,30.49,22000.0,26.9547,26.9547,26.8928,26.9459,22000.0
2009-07-08 12:40:00,30.5,30.6,30.49,30.6,38900.0,26.9547,27.0431,26.9459,27.0431,38900.0
2009-07-08 12:45:00,30.61,30.67,30.58,30.6,28500.0,27.0519,27.1049,27.0254,27.0431,28500.0
2009-07-08 12:50:00,30.6,30.61,30.58,30.6,9900.0,27.0431,27.0519,27.0254,27.0431,9900.0
2009-07-08 12:55:00,30.6,30.64,30.55,30.56,34600.0,27.0431,27.0784,26.9989,27.0077,34600.0
2009-07-08 13:00:00,30.54,30.67,30.52,30.66,22600.0,26.99,27.1049,26.9724,27.0961,22600.0
2009-07-08 13:05:00,30.67,30.69,30.57,30.57,17100.0,27.1049,27.1226,27.0166,27.0166,17100.0
2009-07-08 13:10:00,30.57,30.69,30.57,30.62,30000.0,27.0166,27.1226,27.0166,27.0607,30000.0
2009-07-08 13:15:00,30.62,30.63,30.57,30.61,22700.0,27.0607,27.0696,27.0166,27.0519,22700.0
2009-07-08 13:20:00,30.6,30.62,30.51,30.53,10100.0,27.0431,27.0607,26.9635,26.9812,10100.0
2009-07-08 13:25:00,30.53,30.55,30.47,30.47,11400.0,26.9812,26.9989,26.9282,26.9282,11400.0
2009-07-08 13:30:00,30.48,30.54,30.46,30.52,10600.0,26.937,26.99,26.9193,26.9724,10600.0
2009-07-08 13:35:00,30.52,30.6,30.52,30.6,20500.0,26.9724,27.0431,26.9724,27.0431,20500.0
2009-07-08 13:40:00,30.6,30.6,30.56,30.58,23700.0,27.0431,27.0431,27.0077,27.0254,23700.0
2009-07-08 13:45:00,30.57,30.57,30.48,30.54,12600.0,27.0166,27.0166,26.937,26.99,12600.0
2009-07-08 13:50:00,30.53,30.54,30.44,30.49,14500.0,26.9812,26.99,26.9017,26.9459,14500.0
2009-07-08 13:55:00,30.49,30.52,30.48,30.5,7100.0,26.9459,26.9724,26.937,26.9547,7100.0
2009-07-08 14:00:00,30.49,30.55,30.43,30.54,27600.0,26.9459,26.9989,26.8928,26.99,27600.0
2009-07-08 14:05:00,30.53,30.54,30.42,30.44,36300.0,26.9812,26.99,26.884,26.9017,36300.0
2009-07-08 14:10:00,30.43,30.55,30.41,30.54,34700.0,26.8928,26.9989,26.8752,26.99,34700.0
2009-07-08 14:15:00,30.54,30.69,30.51,30.69,35600.0,26.99,27.1226,26.9635,27.1226,35600.0
2009-07-08 14:20:00,30.68,30.88,30.68,30.79,41100.0,27.1138,27.2905,27.1138,27.211,41100.0
2009-07-08 14:25:00,30.79,30.81,30.69,30.79,29200.0,27.211,27.2287,27.1226,27.211,29200.0
2009-07-08 14:30:00,30.8,30.85,30.69,30.71,34300.0,27.2198,27.264,27.1226,27.1403,34300.0
2009-07-08 14:35:00,30.71,30.79,30.67,30.7,44200.0,27.1403,27.211,27.1049,27.1314,44200.0
2009-07-08 14:40:00,30.71,30.83,30.7,30.8,55700.0,27.1403,27.2463,27.1314,27.2198,55700.0
2009-07-08 14:45:00,30.8,30.82,30.74,30.75,28600.0,27.2198,27.2375,27.1668,27.1756,28600.0
2009-07-08 14:50:00,30.75,30.75,30.69,30.75,59500.0,27.1756,27.1756,27.1226,27.1756,59500.0
2009-07-08 14:55:00,30.75,30.93,30.71,30.93,105500.0,27.1756,27.3347,27.1403,27.3347,105500.0
2009-07-08 15:00:00,30.95,31.07,30.94,31.01,93200.0,27.3524,27.4584,27.3435,27.4054,93200.0
2009-07-08 15:05:00,31.01,31.08,30.98,31.05,60100.0,27.4054,27.4673,27.3789,27.4408,60100.0
2009-07-08 15:10:00,31.05,31.05,30.92,30.93,74700.0,27.4408,27.4408,27.3259,27.3347,74700.0
2009-07-08 15:15:00,30.94,30.98,30.78,30.8,110100.0,27.3435,27.3789,27.2021,27.2198,110100.0
2009-07-08 15:20:00,30.8,30.85,30.66,30.78,67400.0,27.2198,27.264,27.0961,27.2021,67400.0
2009-07-08 15:25:00,30.78,30.82,30.69,30.75,30400.0,27.2021,27.2375,27.1226,27.1756,30400.0
2009-07-08 15:30:00,30.75,30.9,30.75,30.89,41100.0,27.1756,27.3082,27.1756,27.2994,41100.0
2009-07-08 15:35:00,30.9,30.9,30.81,30.86,33700.0,27.3082,27.3082,27.2287,27.2728,33700.0
2009-07-08 15:40:00,30.88,30.89,30.78,30.8,80500.0,27.2905,27.2994,27.2021,27.2198,80500.0
2009-07-08 15:45:00,30.8,30.95,30.79,30.89,79900.0,27.2198,27.3524,27.211,27.2994,79900.0
2009-07-08 15:50:00,30.88,30.88,30.77,30.81,97100.0,27.2905,27.2905,27.1933,27.2287,97100.0
2009-07-08 15:55:00,30.81,30.93,30.79,30.83,233400.0,27.2287,27.3347,27.211,27.2463,233400.0
2009-07-09 09:30:00,31.05,31.12,30.77,30.85,69900.0,27.4408,27.5026,27.1933,27.264,69900.0
2009-07-09 09:35:00,30.87,31.15,30.56,30.77,59100.0,27.2817,27.5291,27.0077,27.1933,59100.0
2009-07-09 09:40:00,30.74,30.91,30.53,30.84,40300.0,27.1668,27.317,26.9812,27.2552,40300.0
2009-07-09 09:45:00,30.83,30.86,30.41,30.44,40300.0,27.2463,27.2728,26.8752,26.9017,40300.0
2009-07-09 09:50:00,30.42,30.55,30.36,30.46,54300.0,26.884,26.9989,26.831,26.9193,54300.0
2009-07-09 09:55:00,30.45,30.54,30.32,30.36,35000.0,26.9105,26.99,26.7956,26.831,35000.0
2009-07-09 10:00:00,30.38,30.51,30.22,30.36,28600.0,26.8486,26.9635,26.7072,26.831,28600.0
2009-07-09 10:05:00,30.38,30.52,30.38,30.41,32100.0,26.8486,26.9724,26.8486,26.8752,32100.0
2009-07-09 10:10:00,30.45,30.46,30.28,30.28,18800.0,26.9105,26.9193,26.7603,26.7603,18800.0
2009-07-09 10:15:00,30.3,30.43,30.26,30.41,29800.0,26.7779,26.8928,26.7426,26.8752,29800.0
2009-07-09 10:20:00,30.43,30.48,30.4,30.42,16000.0,26.8928,26.937,26.8663,26.884,16000.0
2009-07-09 10:25:00,30.42,30.46,30.29,30.42,43700.0,26.884,26.9193,26.7691,26.884,43700.0
2009-07-09 10:30:00,30.42,30.51,30.29,30.5,34500.0,26.884,26.9635,26.7691,26.9547,34500.0
2009-07-09 10:35:00,30.51,30.54,30.41,30.47,32600.0,26.9635,26.99,26.8752,26.9282,32600.0
2009-07-09 10:40:00,30.48,30.53,30.41,30.53,19700.0,26.937,26.9812,26.8752,26.9812,19700.0
2009-07-09 10:45:00,30.53,30.58,30.43,30.44,32800.0,26.9812,27.0254,26.8928,26.9017,32800.0
2009-07-09 10:50:00,30.47,30.53,30.45,30.45,22600.0,26.9282,26.9812,26.9105,26.9105,22600.0
2009-07-09 10:55:00,30.45,30.46,30.36,30.44,16900.0,26.9105,26.9193,26.831,26.9017,16900.0
2009-07-09 11:00:00,30.43,30.44,30.31,30.43,15200.0,26.8928,26.9017,26.7868,26.8928,15200.0
2009-07-09 11:05:00,30.46,30.46,30.16,30.17,17400.0,26.9193,26.9193,26.6542,26.6631,17400.0
2009-07-09 11:10:00,30.17,30.34,30.14,30.31,25400.0,26.6631,26.8133,26.6365,26.7868,25400.0
2009-07-09 11:15:00,30.31,30.39,30.27,30.39,18400.0,26.7868,26.8575,26.7514,26.8575,18400.0
2009-07-09 11:20:00,30.38,30.47,30.38,30.43,9600.0,26.8486,26.9282,26.8486,26.8928,9600.0
2009-07-09 11:25:00,30.45,30.53,30.42,30.52,33100.0,26.9105,26.9812,26.884,26.9724,33100.0
2009-07-09 11:30:00,30.51,30.61,30.49,30.59,44900.0,26.9635,27.0519,26.9459,27.0342,44900.0
2009-07-09 11:35:00,30.58,30.63,30.58,30.61,30900.0,27.0254,27.0696,27.0254,27.0519,30900.0
2009-07-09 11:40:00,30.62,30.63,30.48,30.57,23600.0,27.0607,27.0696,26.937,27.0166,23600.0
2009-07-09 11:45:00,30.57,30.68,30.57,30.67,11400.0,27.0166,27.1138,27.0166,27.1049,11400.0
2009-07-09 11:50:00,30.68,30.69,30.48,30.51,22800.0,27.1138,27.1226,26.937,26.9635,22800.0
2009-07-09 11:55:00,30.49,30.52,30.48,30.52,10700.0,26.9459,26.9724,26.937,26.9724,10700.0
2009-07-09 12:00:00,30.52,30.6,30.51,30.59,15500.0,26.9724,27.0431,26.9635,27.0342,15500.0
2009-07-09 12:05:00,30.59,30.6,30.5,30.5,14600.0,27.0342,27.0431,26.9547,26.9547,14600.0
2009-07-09 12:10:00,30.51,30.55,30.49,30.52,9300.0,26.9635,26.9989,26.9459,26.9724,9300.0
2009-07-09 12:15:00,30.52,30.6,30.5,30.58,14500.0,26.9724,27.0431,26.9547,27.0254,14500.0
2009-07-09 12:20:00,30.58,30.66,30.57,30.66,10700.0,27.0254,27.0961,27.0166,27.0961,10700.0
2009-07-09 12:25:00,30.64,30.65,30.54,30.55,7400.0,27.0784,27.0873,26.99,26.9989,7400.0
2009-07-09 12:30:00,30.55,30.56,30.52,30.52,6500.0,26.9989,27.0077,26.9724,26.9724,6500.0
2009-07-09 12:35:00,30.52,30.53,30.5,30.52,10300.0,26.9724,26.9812,26.9547,26.9724,10300.0
2009-07-09 12:40:00,30.51,30.52,30.48,30.5,8900.0,26.9635,26.9724,26.937,26.9547,8900.0
2009-07-09 12:45:00,30.5,30.51,30.48,30.48,7700.0,26.9547,26.9635,26.937,26.937,7700.0
2009-07-09 12:50:00,30.47,30.48,30.44,30.47,9700.0,26.9282,26.937,26.9017,26.9282,9700.0
2009-07-09 12:55:00,30.46,30.5,30.45,30.5,9300.0,26.9193,26.9547,26.9105,26.9547,9300.0
2009-07-09 13:00:00,30.53,30.55,30.47,30.49,20400.0,26.9812,26.9989,26.9282,26.9459,20400.0
2009-07-09 13:05:00,30.49,30.53,30.47,30.52,26800.0,26.9459,26.9812,26.9282,26.9724,26800.0
2009-07-09 13:10:00,30.52,30.66,30.52,30.6,25400.0,26.9724,27.0961,26.9724,27.0431,25400.0
2009-07-09 13:15:00,30.6,30.66,30.59,30.66,10000.0,27.0431,27.0961,27.0342,27.0961,10000.0
2009-07-09 13:20:00,30.66,30.69,30.64,30.68,17900.0,27.0961,27.1226,27.0784,27.1138,17900.0
2009-07-09 13:25:00,30.69,30.7,30.65,30.69,14800.0,27.1226,27.1314,27.0873,27.1226,14800.0
2009-07-09 13:30:00,30.7,30.76,30.7,30.75,26800.0,27.1314,27.1845,27.1314,27.1756,26800.0
2009-07-09 13:35:00,30.75,30.83,30.75,30.83,33400.0,27.1756,27.2463,27.1756,27.2463,33400.0
2009-07-09 13:40:00,30.82,30.99,30.82,30.99,43400.0,27.2375,27.3877,27.2375,27.3877,43400.0
2009-07-09 13:45:00,31.0,31.19,31.0,31.18,39100.0,27.3966,27.5645,27.3966,27.5557,39100.0
2009-07-09 13:50:00,31.16,31.18,31.04,31.13,24000.0,27.538,27.5557,27.4319,27.5115,24000.0
2009-07-09 13:55:00,31.13,31.2,31.13,31.2,12000.0,27.5115,27.5733,27.5115,27.5733,12000.0
2009-07-09 14:00:00,31.19,31.2,31.03,31.04,18000.0,27.5645,27.5733,27.4231,27.4319,18000.0
2009-07-09 14:05:00,31.03,31.23,30.99,31.13,50100.0,27.4231,27.5998,27.3877,27.5115,50100.0
2009-07-09 14:10:00,31.12,31.41,31.11,31.36,30600.0,27.5026,27.7589,27.4938,27.7147,30600.0
2009-07-09 14:15:00,31.38,31.46,31.36,31.4,24500.0,27.7324,27.8031,27.7147,27.7501,24500.0
2009-07-09 14:20:00,31.41,31.62,31.4,31.61,47100.0,27.7589,27.9445,27.7501,27.9357,47100.0
2009-07-09 14:25:00,31.61,31.84,31.61,31.82,69300.0,27.9357,28.1389,27.9357,28.1213,69300.0
2009-07-09 14:30:00,31.83,31.94,31.74,31.85,65500.0,28.1301,28.2273,28.0506,28.1478,65500.0
2009-07-09 14:35:00,31.85,31.93,31.82,31.91,126800.0,28.1478,28.2185,28.1213,28.2008,126800.0
2009-07-09 14:40:00,31.91,31.93,31.63,31.66,57600.0,28.2008,28.2185,27.9533,27.9799,57600.0
2009-07-09 14:45:00,31.65,31.68,31.58,31.59,27500.0,27.971,27.9975,27.9092,27.918,27500.0
2009-07-09 14:50:00,31.59,31.63,31.56,31.58,15900.0,27.918,27.9533,27.8915,27.9092,15900.0
2009-07-09 14:55:00,31.58,31.58,31.42,31.42,14600.0,27.9092,27.9092,27.7678,27.7678,14600.0
2009-07-09 15:00:00,31.41,31.44,31.32,31.44,55500.0,27.7589,27.7854,27.6794,27.7854,55500.0
2009-07-09 15:05:00,31.42,31.44,31.37,31.42,29300.0,27.7678,27.7854,27.7236,27.7678,29300.0
2009-07-09 15:10:00,31.43,31.49,31.39,31.47,28400.0,27.7766,27.8296,27.7412,27.8119,28400.0
2009-07-09 15:15:00,31.46,31.49,31.41,31.45,40900.0,27.8031,27.8296,27.7589,27.7943,40900.0
2009-07-09 15:20:00,31.45,31.46,31.29,31.33,232700.0,27.7943,27.8031,27.6529,27.6882,232700.0
2009-07-09 15:25:00,31.33,31.38,31.24,31.3,42300.0,27.6882,27.7324,27.6087,27.6617,42300.0
2009-07-09 15:30:00,31.28,31.3,31.06,31.13,69400.0,27.644,27.6617,27.4496,27.5115,69400.0
2009-07-09 15:35:00,31.13,31.24,31.13,31.21,45600.0,27.5115,27.6087,27.5115,27.5822,45600.0
2009-07-09 15:40:00,31.19,31.27,31.14,31.23,76700.0,27.5645,27.6352,27.5203,27.5998,76700.0
2009-07-09 15:45:00,31.23,31.34,31.21,31.29,72600.0,27.5998,27.6971,27.5822,27.6529,72600.0
2009-07-09 15:50:00,31.29,31.34,31.15,31.19,103600.0,27.6529,27.6971,27.5291,27.5645,103600.0
2009-07-09 15:55:00,31.19,31.22,31.08,31.12,242800.0,27.5645,27.591,27.4673,27.5026,242800.0
2009-07-10 09:30:00,31.0,31.2,30.95,31.2,102300.0,27.3966,27.5733,27.3524,27.5733,102300.0
2009-07-10 09:35:00,31.21,31.69,30.99,31.6,183100.0,27.5822,28.0064,27.3877,27.9268,183100.0
2009-07-10 09:40:00,31.6,31.88,31.53,31.7,120700.0,27.9268,28.1743,27.865,28.0152,120700.0
2009-07-10 09:45:00,31.71,31.81,31.64,31.8,52800.0,28.024,28.1124,27.9622,28.1036,52800.0
2009-07-10 09:50:00,31.8,31.96,31.74,31.92,61700.0,28.1036,28.245,28.0506,28.2096,61700.0
2009-07-10 09:55:00,31.93,32.01,30.33,31.89,101300.0,28.2185,28.2892,26.8045,28.1831,101300.0
2009-07-10 10:00:00,31.88,31.96,31.56,31.72,113900.0,28.1743,28.245,27.8915,28.0329,113900.0
2009-07-10 10:05:00,31.74,31.74,31.31,31.37,37300.0,28.0506,28.0506,27.6705,27.7236,37300.0
2009-07-10 10:10:00,31.36,31.61,31.35,31.56,41000.0,27.7147,27.9357,27.7059,27.8915,41000.0
2009-07-10 10:15:00,31.57,31.66,31.5,31.5,29100.0,27.9003,27.9799,27.8385,27.8385,29100.0
2009-07-10 10:20:00,31.53,31.57,31.4,31.44,22100.0,27.865,27.9003,27.7501,27.7854,22100.0
2009-07-10 10:25:00,31.44,31.47,31.28,31.36,13200.0,27.7854,27.8119,27.644,27.7147,13200.0
2009-07-10 10:30:00,31.36,31.36,31.29,31.31,11500.0,27.7147,27.7147,27.6529,27.6705,11500.0
2009-07-10 10:35:00,31.3,31.51,31.29,31.35,23100.0,27.6617,27.8473,27.6529,27.7059,23100.0
2009-07-10 10:40:00,31.34,31.35,31.24,31.29,17800.0,27.6971,27.7059,27.6087,27.6529,17800.0
2009-07-10 10:45:00,31.27,31.3,31.22,31.28,12400.0,27.6352,27.6617,27.591,27.644,12400.0
2009-07-10 10:50:00,31.28,31.38,31.24,31.38,18700.0,27.644,27.7324,27.6087,27.7324,18700.0
2009-07-10 10:55:00,31.38,31.44,31.33,31.43,22900.0,27.7324,27.7854,27.6882,27.7766,22900.0
2009-07-10 11:00:00,31.44,31.46,31.39,31.42,24300.0,27.7854,27.8031,27.7412,27.7678,24300.0
2009-07-10 11:05:00,31.41,31.54,31.4,31.4,24500.0,27.7589,27.8738,27.7501,27.7501,24500.0
2009-07-10 11:10:00,31.41,31.42,31.32,31.33,19800.0,27.7589,27.7678,27.6794,27.6882,19800.0
2009-07-10 11:15:00,31.33,31.38,31.32,31.35,38900.0,27.6882,27.7324,27.6794,27.7059,38900.0
2009-07-10 11:20:00,31.35,31.37,31.3,31.34,32400.0,27.7059,27.7236,27.6617,27.6971,32400.0
2009-07-10 11:25:00,31.34,31.34,31.15,31.24,53800.0,27.6971,27.6971,27.5291,27.6087,53800.0
2009-07-10 11:30:00,31.23,31.23,31.09,31.14,29500.0,27.5998,27.5998,27.4761,27.5203,29500.0
2009-07-10 11:35:00,31.14,31.17,31.01,31.06,29900.0,27.5203,27.5468,27.4054,27.4496,29900.0
2009-07-10 11:40:00,31.05,31.06,30.85,30.85,36200.0,27.4408,27.4496,27.264,27.264,36200.0
2009-07-10 11:45:00,30.86,30.93,30.82,30.82,65400.0,27.2728,27.3347,27.2375,27.2375,65400.0
2009-07-10 11:50:00,30.82,30.82,30.65,30.75,18000.0,27.2375,27.2375,27.0873,27.1756,18000.0
2009-07-10 11:55:00,30.74,30.84,30.73,30.83,30700.0,27.1668,27.2552,27.158,27.2463,30700.0
2009-07-10 12:00:00,30.83,30.83,30.75,30.8,59800.0,27.2463,27.2463,27.1756,27.2198,59800.0
2009-07-10 12:05:00,30.8,30.93,30.8,30.87,26000.0,27.2198,27.3347,27.2198,27.2817,26000.0
2009-07-10 12:10:00,30.87,30.9,30.83,30.88,8400.0,27.2817,27.3082,27.2463,27.2905,8400.0
2009-07-10 12:15:00,30.91,30.91,30.84,30.85,17000.0,27.317,27.317,27.2552,27.264,17000.0
2009-07-10 12:20:00,30.87,30.88,30.85,30.87,7200.0,27.2817,27.2905,27.264,27.2817,7200.0
2009-07-10 12:25:00,30.87,30.87,30.85,30.85,8000.0,27.2817,27.2817,27.264,27.264,8000.0
2009-07-10 12:30:00,30.84,30.84,30.77,30.81,9500.0,27.2552,27.2552,27.1933,27.2287,9500.0
2009-07-10 12:35:00,30.82,30.82,30.74,30.8,16100.0,27.2375,27.2375,27.1668,27.2198,16100.0
2009-07-10 12:40:00,30.8,30.85,30.76,30.76,18200.0,27.2198,27.264,27.1845,27.1845,18200.0
2009-07-10 12:45:00,30.76,30.77,30.7,30.71,26800.0,27.1845,27.1933,27.1314,27.1403,26800.0
2009-07-10 12:50:00,30.7,30.7,30.63,30.66,18200.0,27.1314,27.1314,27.0696,27.0961,18200.0
2009-07-10 12:55:00,30.65,30.65,30.58,30.61,14800.0,27.0873,27.0873,27.0254,27.0519,14800.0
2009-07-10 13:00:00,30.62,30.72,30.61,30.7,29900.0,27.0607,27.1491,27.0519,27.1314,29900.0
2009-07-10 13:05:00,30.7,30.71,30.64,30.64,10100.0,27.1314,27.1403,27.0784,27.0784,10100.0
2009-07-10 13:10:00,30.65,30.67,30.6,30.63,10200.0,27.0873,27.1049,27.0431,27.0696,10200.0
2009-07-10 13:15:00,30.63,30.67,30.6,30.64,24500.0,27.0696,27.1049,27.0431,27.0784,24500.0
2009-07-10 13:20:00,30.65,30.66,30.59,30.6,19600.0,27.0873,27.0961,27.0342,27.0431,19600.0
2009-07-10 13:25:00,30.61,30.65,30.6,30.63,16800.0,27.0519,27.0873,27.0431,27.0696,16800.0
2009-07-10 13:30:00,30.62,30.64,30.58,30.62,20800.0,27.0607,27.0784,27.0254,27.0607,20800.0
2009-07-10 13:35:00,30.6,30.63,30.58,30.6,23700.0,27.0431,27.0696,27.0254,27.0431,23700.0
2009-07-10 13:40:00,30.6,30.7,30.56,30.7,56700.0,27.0431,27.1314,27.0077,27.1314,56700.0
2009-07-10 13:45:00,30.7,30.71,30.65,30.65,12200.0,27.1314,27.1403,27.0873,27.0873,12200.0
2009-07-10 13:50:00,30.65,30.66,30.59,30.61,18700.0,27.0873,27.0961,27.0342,27.0519,18700.0
2009-07-10 13:55:00,30.61,30.61,30.55,30.55,8700.0,27.0519,27.0519,26.9989,26.9989,8700.0
2009-07-10 14:00:00,30.55,30.56,30.5,30.54,14700.0,26.9989,27.0077,26.9547,26.99,14700.0
2009-07-10 14:05:00,30.53,30.53,30.45,30.48,23300.0,26.9812,26.9812,26.9105,26.937,23300.0
2009-07-10 14:10:00,30.46,30.49,30.46,30.46,15400.0,26.9193,26.9459,26.9193,26.9193,15400.0
2009-07-10 14:15:00,30.46,30.47,30.41,30.42,58400.0,26.9193,26.9282,26.8752,26.884,58400.0
2009-07-10 14:20:00,30.42,30.44,30.34,30.39,28700.0,26.884,26.9017,26.8133,26.8575,28700.0
2009-07-10 14:25:00,30.38,30.46,30.33,30.45,21600.0,26.8486,26.9193,26.8045,26.9105,21600.0
2009-07-10 14:30:00,30.47,30.5,30.38,30.4,90300.0,26.9282,26.9547,26.8486,26.8663,90300.0
2009-07-10 14:35:00,30.39,30.42,30.37,30.39,13100.0,26.8575,26.884,26.8398,26.8575,13100.0
2009-07-10 14:40:00,30.4,30.45,30.37,30.39,22200.0,26.8663,26.9105,26.8398,26.8575,22200.0
2009-07-10 14:45:00,30.39,30.41,30.36,30.4,20100.0,26.8575,26.8752,26.831,26.8663,20100.0
2009-07-10 14:50:00,30.4,30.42,30.33,30.34,52000.0,26.8663,26.884,26.8045,26.8133,52000.0
2009-07-10 14:55:00,30.34,30.39,30.3,30.32,39000.0,26.8133,26.8575,26.7779,26.7956,39000.0
2009-07-10 15:00:00,30.31,30.38,30.29,30.34,30500.0,26.7868,26.8486,26.7691,26.8133,30500.0
2009-07-10 15:05:00,30.32,30.4,30.29,30.29,21200.0,26.7956,26.8663,26.7691,26.7691,21200.0
2009-07-10 15:10:00,30.29,30.35,30.29,30.33,33500.0,26.7691,26.8221,26.7691,26.8045,33500.0
2009-07-10 15:15:00,30.33,30.42,30.32,30.42,38300.0,26.8045,26.884,26.7956,26.884,38300.0
2009-07-10 15:20:00,30.41,30.44,30.35,30.37,34100.0,26.8752,26.9017,26.8221,26.8398,34100.0
2009-07-10 15:25:00,30.38,30.41,30.3,30.33,48200.0,26.8486,26.8752,26.7779,26.8045,48200.0
2009-07-10 15:30:00,30.32,30.36,30.3,30.3,23800.0,26.7956,26.831,26.7779,26.7779,23800.0
2009-07-10 15:35:00,30.31,30.37,30.28,30.34,39400.0,26.7868,26.8398,26.7603,26.8133,39400.0
2009-07-10 15:40:00,30.34,30.41,30.33,30.36,76500.0,26.8133,26.8752,26.8045,26.831,76500.0
2009-07-10 15:45:00,30.36,30.5,30.34,30.45,77300.0,26.831,26.9547,26.8133,26.9105,77300.0
2009-07-10 15:50:00,30.46,30.48,30.35,30.4,102000.0,26.9193,26.937,26.8221,26.8663,102000.0
2009-07-10 15:55:00,30.4,30.4,30.35,30.36,158700.0,26.8663,26.8663,26.8221,26.831,158700.0
2009-07-13 09:30:00,30.39,30.99,30.39,30.88,36800.0,26.8575,27.3877,26.8575,27.2905,36800.0
2009-07-13 09:35:00,30.8,31.05,30.75,30.89,123500.0,27.2198,27.4408,27.1756,27.2994,123500.0
2009-07-13 09:40:00,30.88,30.94,30.59,30.65,74600.0,27.2905,27.3435,27.0342,27.0873,74600.0
2009-07-13 09:45:00,30.67,30.8,30.67,30.78,27600.0,27.1049,27.2198,27.1049,27.2021,27600.0
2009-07-13 09:50:00,30.77,30.88,30.7,30.74,44700.0,27.1933,27.2905,27.1314,27.1668,44700.0
2009-07-13 09:55:00,30.72,30.73,30.52,30.54,27700.0,27.1491,27.158,26.9724,26.99,27700.0
2009-07-13 10:00:00,30.55,30.58,30.16,30.17,76300.0,26.9989,27.0254,26.6542,26.6631,76300.0
2009-07-13 10:05:00,30.17,30.2,29.98,30.02,66800.0,26.6631,26.6896,26.4951,26.5305,66800.0
2009-07-13 10:10:00,30.02,30.09,29.97,30.0,68400.0,26.5305,26.5924,26.4863,26.5128,68400.0
2009-07-13 10:15:00,30.0,30.09,29.95,30.09,41900.0,26.5128,26.5924,26.4686,26.5924,41900.0
2009-07-13 10:20:00,30.07,30.15,30.0,30.11,29700.0,26.5747,26.6454,26.5128,26.61,29700.0
2009-07-13 10:25:00,30.11,30.25,30.11,30.24,45300.0,26.61,26.7338,26.61,26.7249,45300.0
2009-07-13 10:30:00,30.23,30.32,30.23,30.26,27200.0,26.7161,26.7956,26.7161,26.7426,27200.0
2009-07-13 10:35:00,30.24,30.34,30.24,30.27,25800.0,26.7249,26.8133,26.7249,26.7514,25800.0
2009-07-13 10:40:00,30.29,30.36,30.23,30.29,37900.0,26.7691,26.831,26.7161,26.7691,37900.0
2009-07-13 10:45:00,30.3,30.3,30.21,30.25,19800.0,26.7779,26.7779,26.6984,26.7338,19800.0
2009-07-13 10:50:00,30.26,30.28,30.21,30.22,17700.0,26.7426,26.7603,26.6984,26.7072,17700.0
2009-07-13 10:55:00,30.22,30.27,30.2,30.27,25700.0,26.7072,26.7514,26.6896,26.7514,25700.0
2009-07-13 11:00:00,30.28,30.37,30.28,30.31,17500.0,26.7603,26.8398,26.7603,26.7868,17500.0
2009-07-13 11:05:00,30.32,30.32,30.25,30.29,29400.0,26.7956,26.7956,26.7338,26.7691,29400.0
2009-07-13 11:10:00,30.27,30.34,30.26,30.34,10700.0,26.7514,26.8133,26.7426,26.8133,10700.0
2009-07-13 11:15:00,30.34,30.35,30.3,30.31,15600.0,26.8133,26.8221,26.7779,26.7868,15600.0
2009-07-13 11:20:00,30.33,30.34,30.29,30.29,11600.0,26.8045,26.8133,26.7691,26.7691,11600.0
2009-07-13 11:25:00,30.29,30.35,30.28,30.32,18200.0,26.7691,26.8221,26.7603,26.7956,18200.0
2009-07-13 11:30:00,30.32,30.43,30.32,30.35,30000.0,26.7956,26.8928,26.7956,26.8221,30000.0
2009-07-13 11:35:00,30.36,30.43,30.36,30.42,46800.0,26.831,26.8928,26.831,26.884,46800.0
2009-07-13 11:40:00,30.42,30.42,30.39,30.42,32100.0,26.884,26.884,26.8575,26.884,32100.0
2009-07-13 11:45:00,30.43,30.56,30.4,30.48,45600.0,26.8928,27.0077,26.8663,26.937,45600.0
2009-07-13 11:50:00,30.48,30.51,30.46,30.5,20800.0,26.937,26.9635,26.9193,26.9547,20800.0
2009-07-13 11:55:00,30.49,30.51,30.37,30.51,43400.0,26.9459,26.9635,26.8398,26.9635,43400.0
2009-07-13 12:00:00,30.52,30.56,30.52,30.56,29800.0,26.9724,27.0077,26.9724,27.0077,29800.0
2009-07-13 12:05:00,30.57,30.65,30.54,30.54,33500.0,27.0166,27.0873,26.99,26.99,33500.0
2009-07-13 12:10:00,30.55,30.56,30.52,30.55,15300.0,26.9989,27.0077,26.9724,26.9989,15300.0
2009-07-13 12:15:00,30.55,30.6,30.55,30.6,12000.0,26.9989,27.0431,26.9989,27.0431,12000.0
2009-07-13 12:20:00,30.59,30.68,30.57,30.65,29200.0,27.0342,27.1138,27.0166,27.0873,29200.0
2009-07-13 12:25:00,30.67,30.7,30.66,30.68,9600.0,27.1049,27.1314,27.0961,27.1138,9600.0
2009-07-13 12:30:00,30.7,30.7,30.57,30.57,17000.0,27.1314,27.1314,27.0166,27.0166,17000.0
2009-07-13 12:35:00,30.58,30.64,30.58,30.62,30300.0,27.0254,27.0784,27.0254,27.0607,30300.0
2009-07-13 12:40:00,30.65,30.69,30.65,30.69,1400.0,27.0873,27.1226,27.0873,27.1226,1400.0
2009-07-13 12:45:00,30.69,30.7,30.68,30.68,8600.0,27.1226,27.1314,27.1138,27.1138,8600.0
2009-07-13 12:50:00,30.69,30.74,30.65,30.67,18200.0,27.1226,27.1668,27.0873,27.1049,18200.0
2009-07-13 12:55:00,30.67,30.69,30.66,30.68,4700.0,27.1049,27.1226,27.0961,27.1138,4700.0
2009-07-13 13:00:00,30.68,30.71,30.64,30.64,33200.0,27.1138,27.1403,27.0784,27.0784,33200.0
2009-07-13 13:05:00,30.64,30.75,30.64,30.75,9400.0,27.0784,27.1756,27.0784,27.1756,9400.0
2009-07-13 13:10:00,30.74,30.75,30.69,30.73,16700.0,27.1668,27.1756,27.1226,27.158,16700.0
2009-07-13 13:15:00,30.72,30.74,30.71,30.73,12200.0,27.1491,27.1668,27.1403,27.158,12200.0
2009-07-13 13:20:00,30.73,30.79,30.69,30.69,25600.0,27.158,27.211,27.1226,27.1226,25600.0
2009-07-13 13:25:00,30.7,30.74,30.69,30.72,28600.0,27.1314,27.1668,27.1226,27.1491,28600.0
2009-07-13 13:30:00,30.72,30.72,30.71,30.72,7700.0,27.1491,27.1491,27.1403,27.1491,7700.0
2009-07-13 13:35:00,30.73,30.77,30.72,30.77,18900.0,27.158,27.1933,27.1491,27.1933,18900.0
2009-07-13 13:40:00,30.77,30.82,30.77,30.81,33900.0,27.1933,27.2375,27.1933,27.2287,33900.0
2009-07-13 13:45:00,30.82,30.85,30.8,30.81,16700.0,27.2375,27.264,27.2198,27.2287,16700.0
2009-07-13 13:50:00,30.81,30.84,30.77,30.78,30000.0,27.2287,27.2552,27.1933,27.2021,30000.0
2009-07-13 13:55:00,30.78,30.78,30.75,30.75,32200.0,27.2021,27.2021,27.1756,27.1756,32200.0
2009-07-13 14:00:00,30.76,30.77,30.59,30.7,86700.0,27.1845,27.1933,27.0342,27.1314,86700.0
2009-07-13 14:05:00,30.7,30.72,30.67,30.69,12900.0,27.1314,27.1491,27.1049,27.1226,12900.0
2009-07-13 14:10:00,30.68,30.7,30.6,30.6,21100.0,27.1138,27.1314,27.0431,27.0431,21100.0
2009-07-13 14:15:00,30.61,30.65,30.56,30.62,18000.0,27.0519,27.0873,27.0077,27.0607,18000.0
2009-07-13 14:20:00,30.61,30.71,30.6,30.69,19800.0,27.0519,27.1403,27.0431,27.1226,19800.0
2009-07-13 14:25:00,30.69,30.7,30.6,30.6,15200.0,27.1226,27.1314,27.0431,27.0431,15200.0
2009-07-13 14:30:00,30.6,30.61,30.57,30.59,18300.0,27.0431,27.0519,27.0166,27.0342,18300.0
2009-07-13 14:35:00,30.58,30.59,30.58,30.58,5100.0,27.0254,27.0342,27.0254,27.0254,5100.0
2009-07-13 14:40:00,30.58,30.59,30.57,30.59,25100.0,27.0254,27.0342,27.0166,27.0342,25100.0
2009-07-13 14:45:00,30.59,30.59,30.53,30.53,21600.0,27.0342,27.0342,26.9812,26.9812,21600.0
2009-07-13 14:50:00,30.52,30.54,30.47,30.48,40300.0,26.9724,26.99,26.9282,26.937,40300.0
2009-07-13 14:55:00,30.47,30.52,30.41,30.48,20900.0,26.9282,26.9724,26.8752,26.937,20900.0
2009-07-13 15:00:00,30.48,30.6,30.47,30.57,23300.0,26.937,27.0431,26.9282,27.0166,23300.0
2009-07-13 15:05:00,30.58,30.6,30.48,30.51,41000.0,27.0254,27.0431,26.937,26.9635,41000.0
2009-07-13 15:10:00,30.51,30.55,30.45,30.47,23900.0,26.9635,26.9989,26.9105,26.9282,23900.0
2009-07-13 15:15:00,30.47,30.51,30.45,30.5,23200.0,26.9282,26.9635,26.9105,26.9547,23200.0
2009-07-13 15:20:00,30.5,30.5,30.43,30.48,24300.0,26.9547,26.9547,26.8928,26.937,24300.0
2009-07-13 15:25:00,30.49,30.52,30.46,30.48,34900.0,26.9459,26.9724,26.9193,26.937,34900.0
2009-07-13 15:30:00,30.49,30.53,30.44,30.5,37000.0,26.9459,26.9812,26.9017,26.9547,37000.0
2009-07-13 15:35:00,30.5,30.52,30.48,30.5,56400.0,26.9547,26.9724,26.937,26.9547,56400.0
2009-07-13 15:40:00,30.5,30.57,30.5,30.57,71200.0,26.9547,27.0166,26.9547,27.0166,71200.0
2009-07-13 15:45:00,30.56,30.56,30.5,30.52,56100.0,27.0077,27.0077,26.9547,26.9724,56100.0
2009-07-13 15:50:00,30.52,30.62,30.51,30.54,61300.0,26.9724,27.0607,26.9635,26.99,61300.0
2009-07-13 15:55:00,30.55,30.6,30.52,30.55,100600.0,26.9989,27.0431,26.9724,26.9989,100600.0
2009-07-14 09:30:00,28.42,29.71,28.14,29.39,342500.0,25.1165,26.2565,24.869,25.9737,342500.0
2009-07-14 09:35:00,29.35,29.8,29.18,29.18,456500.0,25.9384,26.3361,25.7881,25.7881,456500.0
2009-07-14 09:40:00,29.23,29.38,28.96,29.21,230900.0,25.8323,25.9649,25.5937,25.8146,230900.0
2009-07-14 09:45:00,29.25,29.37,29.1,29.16,160300.0,25.85,25.956,25.7174,25.7705,160300.0
2009-07-14 09:50:00,29.14,29.2,28.84,29.04,260300.0,25.7528,25.8058,25.4877,25.6644,260300.0
2009-07-14 09:55:00,29.04,29.29,28.99,29.19,154800.0,25.6644,25.8853,25.6202,25.797,154800.0
2009-07-14 10:00:00,29.18,29.2,29.05,29.13,123900.0,25.7881,25.8058,25.6732,25.7439,123900.0
2009-07-14 10:05:00,29.12,29.34,29.12,29.28,132200.0,25.7351,25.9295,25.7351,25.8765,132200.0
2009-07-14 10:10:00,29.28,29.29,29.1,29.19,60900.0,25.8765,25.8853,25.7174,25.797,60900.0
2009-07-14 10:15:00,29.18,29.22,29.13,29.2,89800.0,25.7881,25.8235,25.7439,25.8058,89800.0
2009-07-14 10:20:00,29.18,29.33,29.18,29.28,76500.0,25.7881,25.9207,25.7881,25.8765,76500.0
2009-07-14 10:25:00,29.28,29.33,29.22,29.32,37600.0,25.8765,25.9207,25.8235,25.9119,37600.0
2009-07-14 10:30:00,29.32,29.35,29.17,29.17,68700.0,25.9119,25.9384,25.7793,25.7793,68700.0
2009-07-14 10:35:00,29.17,29.17,29.09,29.13,37700.0,25.7793,25.7793,25.7086,25.7439,37700.0
2009-07-14 10:40:00,29.12,29.21,29.07,29.21,48600.0,25.7351,25.8146,25.6909,25.8146,48600.0
2009-07-14 10:45:00,29.21,29.21,29.06,29.07,36200.0,25.8146,25.8146,25.6821,25.6909,36200.0
2009-07-14 10:50:00,29.08,29.15,28.88,28.94,112100.0,25.6998,25.7616,25.523,25.576,112100.0
2009-07-14 10:55:00,28.95,28.99,28.88,28.94,62300.0,25.5849,25.6202,25.523,25.576,62300.0
2009-07-14 11:00:00,28.94,28.95,28.89,28.9,42300.0,25.576,25.5849,25.5318,25.5407,42300.0
2009-07-14 11:05:00,28.9,28.95,28.79,28.81,103500.0,25.5407,25.5849,25.4435,25.4611,103500.0
2009-07-14 11:10:00,28.8,28.87,28.65,28.86,110200.0,25.4523,25.5142,25.3197,25.5053,110200.0
2009-07-14 11:15:00,28.87,28.96,28.81,28.86,63600.0,25.5142,25.5937,25.4611,25.5053,63600.0
2009-07-14 11:20:00,28.87,28.91,28.83,28.86,60600.0,25.5142,25.5495,25.4788,25.5053,60600.0
2009-07-14 11:25:00,28.86,28.98,28.85,28.91,58100.0,25.5053,25.6114,25.4965,25.5495,58100.0
2009-07-14 11:30:00,28.9,28.92,28.82,28.9,46000.0,25.5407,25.5584,25.47,25.5407,46000.0
2009-07-14 11:35:00,28.9,28.9,28.82,28.89,28600.0,25.5407,25.5407,25.47,25.5318,28600.0
2009-07-14 11:40:00,28.89,28.9,28.85,28.88,29900.0,25.5318,25.5407,25.4965,25.523,29900.0
2009-07-14 11:45:00,28.87,28.93,28.87,28.91,45800.0,25.5142,25.5672,25.5142,25.5495,45800.0
2009-07-14 11:50:00,28.91,28.98,28.89,28.95,49900.0,25.5495,25.6114,25.5318,25.5849,49900.0
2009-07-14 11:55:00,28.94,28.95,28.91,28.94,45200.0,25.576,25.5849,25.5495,25.576,45200.0
2009-07-14 12:00:00,28.93,28.93,28.87,28.89,27200.0,25.5672,25.5672,25.5142,25.5318,27200.0
2009-07-14 12:05:00,28.89,28.9,28.8,28.82,28000.0,25.5318,25.5407,25.4523,25.47,28000.0
2009-07-14 12:10:00,28.82,28.85,28.8,28.84,42800.0,25.47,25.4965,25.4523,25.4877,42800.0
2009-07-14 12:15:00,28.84,28.87,28.79,28.8,51000.0,25.4877,25.5142,25.4435,25.4523,51000.0
2009-07-14 12:20:00,28.79,28.8,28.68,28.72,45200.0,25.4435,25.4523,25.3463,25.3816,45200.0
2009-07-14 12:25:00,28.72,28.8,28.69,28.71,28000.0,25.3816,25.4523,25.3551,25.3728,28000.0
2009-07-14 12:30:00,28.72,28.8,28.72,28.77,29700.0,25.3816,25.4523,25.3816,25.4258,29700.0
2009-07-14 12:35:00,28.78,28.78,28.72,28.72,15000.0,25.4346,25.4346,25.3816,25.3816,15000.0
2009-07-14 12:40:00,28.72,28.73,28.71,28.71,18600.0,25.3816,25.3904,25.3728,25.3728,18600.0
2009-07-14 12:45:00,28.71,28.72,28.62,28.64,58500.0,25.3728,25.3816,25.2932,25.3109,58500.0
2009-07-14 12:50:00,28.64,28.65,28.6,28.65,23700.0,25.3109,25.3197,25.2755,25.3197,23700.0
2009-07-14 12:55:00,28.65,28.66,28.62,28.62,15200.0,25.3197,25.3286,25.2932,25.2932,15200.0
2009-07-14 13:00:00,28.62,28.66,28.62,28.65,15000.0,25.2932,25.3286,25.2932,25.3197,15000.0
2009-07-14 13:05:00,28.66,28.66,28.6,28.61,25500.0,25.3286,25.3286,25.2755,25.2844,25500.0
2009-07-14 13:10:00,28.61,28.62,28.56,28.56,35100.0,25.2844,25.2932,25.2402,25.2402,35100.0
2009-07-14 13:15:00,28.56,28.57,28.48,28.48,63900.0,25.2402,25.249,25.1695,25.1695,63900.0
2009-07-14 13:20:00,28.49,28.51,28.39,28.43,68200.0,25.1783,25.196,25.09,25.1253,68200.0
2009-07-14 13:25:00,28.44,28.49,28.35,28.43,180700.0,25.1341,25.1783,25.0546,25.1253,180700.0
2009-07-14 13:30:00,28.43,28.48,28.43,28.46,41500.0,25.1253,25.1695,25.1253,25.1518,41500.0
2009-07-14 13:35:00,28.47,28.47,28.26,28.29,95200.0,25.1607,25.1607,24.9751,25.0016,95200.0
2009-07-14 13:40:00,28.3,28.33,28.22,28.28,95600.0,25.0104,25.0369,24.9397,24.9927,95600.0
2009-07-14 13:45:00,28.27,28.28,28.13,28.13,92000.0,24.9839,24.9927,24.8602,24.8602,92000.0
2009-07-14 13:50:00,28.14,28.17,28.01,28.02,145500.0,24.869,24.8955,24.7541,24.763,145500.0
2009-07-14 13:55:00,28.03,28.22,28.02,28.16,102300.0,24.7718,24.9397,24.763,24.8867,102300.0
2009-07-14 14:00:00,28.16,28.17,28.08,28.09,72400.0,24.8867,24.8955,24.816,24.8248,72400.0
2009-07-14 14:05:00,28.09,28.13,28.01,28.12,114000.0,24.8248,24.8602,24.7541,24.8513,114000.0
2009-07-14 14:10:00,28.12,28.12,27.96,28.0,165000.0,24.8513,24.8513,24.7099,24.7453,165000.0
2009-07-14 14:15:00,28.0,28.2,27.99,28.19,87600.0,24.7453,24.922,24.7365,24.9132,87600.0
2009-07-14 14:20:00,28.18,28.31,28.18,28.25,114300.0,24.9044,25.0193,24.9044,24.9662,114300.0
2009-07-14 14:25:00,28.25,28.27,28.2,28.22,48200.0,24.9662,24.9839,24.922,24.9397,48200.0
2009-07-14 14:30:00,28.22,28.37,28.15,28.36,242500.0,24.9397,25.0723,24.8779,25.0634,242500.0
2009-07-14 14:35:00,28.36,28.41,28.34,28.38,182300.0,25.0634,25.1076,25.0458,25.0811,182300.0
2009-07-14 14:40:00,28.38,28.51,28.38,28.43,188900.0,25.0811,25.196,25.0811,25.1253,188900.0
2009-07-14 14:45:00,28.43,28.47,28.35,28.37,162300.0,25.1253,25.1607,25.0546,25.0723,162300.0
2009-07-14 14:50:00,28.39,28.41,28.29,28.32,78700.0,25.09,25.1076,25.0016,25.0281,78700.0
2009-07-14 14:55:00,28.33,28.34,28.26,28.3,94000.0,25.0369,25.0458,24.9751,25.0104,94000.0
2009-07-14 15:00:00,28.29,28.45,28.27,28.45,88300.0,25.0016,25.143,24.9839,25.143,88300.0
2009-07-14 15:05:00,28.45,28.51,28.38,28.44,157900.0,25.143,25.196,25.0811,25.1341,157900.0
2009-07-14 15:10:00,28.45,28.59,28.44,28.58,140700.0,25.143,25.2667,25.1341,25.2579,140700.0
2009-07-14 15:15:00,28.59,28.63,28.43,28.43,145500.0,25.2667,25.3021,25.1253,25.1253,145500.0
2009-07-14 15:20:00,28.43,28.45,28.36,28.42,92400.0,25.1253,25.143,25.0634,25.1165,92400.0
2009-07-14 15:25:00,28.42,28.48,28.35,28.36,71700.0,25.1165,25.1695,25.0546,25.0634,71700.0
2009-07-14 15:30:00,28.36,28.47,28.33,28.39,119600.0,25.0634,25.1607,25.0369,25.09,119600.0
2009-07-14 15:35:00,28.4,28.44,28.28,28.34,124200.0,25.0988,25.1341,24.9927,25.0458,124200.0
2009-07-14 15:40:00,28.34,28.37,28.26,28.33,87700.0,25.0458,25.0723,24.9751,25.0369,87700.0
2009-07-14 15:45:00,28.33,28.33,28.19,28.21,140200.0,25.0369,25.0369,24.9132,24.9309,140200.0
2009-07-14 15:50:00,28.21,28.28,28.19,28.22,213700.0,24.9309,24.9927,24.9132,24.9397,213700.0
2009-07-14 15:55:00,28.22,28.28,28.16,28.21,309600.0,24.9397,24.9927,24.8867,24.9309,309600.0
2009-07-15 09:30:00,28.41,28.5,27.88,28.24,180300.0,25.1076,25.1872,24.6392,24.9574,180300.0
2009-07-15 09:35:00,28.24,28.29,27.9,27.96,125100.0,24.9574,25.0016,24.6569,24.7099,125100.0
2009-07-15 09:40:00,27.91,28.0,27.54,27.64,231800.0,24.6658,24.7453,24.3388,24.4271,231800.0
2009-07-15 09:45:00,27.63,27.76,27.55,27.72,189600.0,24.4183,24.5332,24.3476,24.4978,189600.0
2009-07-15 09:50:00,27.71,28.09,27.56,28.05,204100.0,24.489,24.8248,24.3564,24.7895,204100.0
2009-07-15 09:55:00,28.06,28.06,27.86,27.94,144000.0,24.7983,24.7983,24.6216,24.6923,144000.0
2009-07-15 10:00:00,27.93,28.2,27.93,28.17,148200.0,24.6834,24.922,24.6834,24.8955,148200.0
2009-07-15 10:05:00,28.2,28.46,28.12,28.3,121300.0,24.922,25.1518,24.8513,25.0104,121300.0
2009-07-15 10:10:00,28.3,28.45,28.3,28.41,107100.0,25.0104,25.143,25.0104,25.1076,107100.0
2009-07-15 10:15:00,28.42,28.44,28.1,28.4,120000.0,25.1165,25.1341,24.8337,25.0988,120000.0
2009-07-15 10:20:00,28.4,28.45,28.21,28.37,68700.0,25.0988,25.143,24.9309,25.0723,68700.0
2009-07-15 10:25:00,28.36,28.4,28.33,28.36,53300.0,25.0634,25.0988,25.0369,25.0634,53300.0
2009-07-15 10:30:00,28.34,28.4,28.32,28.36,43400.0,25.0458,25.0988,25.0281,25.0634,43400.0
2009-07-15 10:35:00,28.36,28.43,28.34,28.43,48900.0,25.0634,25.1253,25.0458,25.1253,48900.0
2009-07-15 10:40:00,28.43,28.47,28.39,28.43,45200.0,25.1253,25.1607,25.09,25.1253,45200.0
2009-07-15 10:45:00,28.41,28.55,28.41,28.54,59700.0,25.1076,25.2314,25.1076,25.2225,59700.0
2009-07-15 10:50:00,28.55,28.59,28.51,28.52,58900.0,25.2314,25.2667,25.196,25.2048,58900.0
2009-07-15 10:55:00,28.52,28.73,28.52,28.73,57900.0,25.2048,25.3904,25.2048,25.3904,57900.0
2009-07-15 11:00:00,28.71,28.92,28.68,28.89,114100.0,25.3728,25.5584,25.3463,25.5318,114100.0
2009-07-15 11:05:00,28.9,29.02,28.89,28.96,112800.0,25.5407,25.6467,25.5318,25.5937,112800.0
2009-07-15 11:10:00,28.96,29.01,28.68,28.85,186500.0,25.5937,25.6379,25.3463,25.4965,186500.0
2009-07-15 11:15:00,28.86,28.97,28.85,28.96,149800.0,25.5053,25.6025,25.4965,25.5937,149800.0
2009-07-15 11:20:00,28.98,29.16,28.98,29.01,126900.0,25.6114,25.7705,25.6114,25.6379,126900.0
2009-07-15 11:25:00,29.01,29.07,28.95,28.96,98400.0,25.6379,25.6909,25.5849,25.5937,98400.0
2009-07-15 11:30:00,28.97,29.06,28.91,29.03,77800.0,25.6025,25.6821,25.5495,25.6556,77800.0
2009-07-15 11:35:00,29.04,29.08,28.94,28.96,38000.0,25.6644,25.6998,25.576,25.5937,38000.0
2009-07-15 11:40:00,28.96,29.0,28.93,28.93,22300.0,25.5937,25.6291,25.5672,25.5672,22300.0
2009-07-15 11:45:00,28.92,28.92,28.72,28.72,74400.0,25.5584,25.5584,25.3816,25.3816,74400.0
2009-07-15 11:50:00,28.74,28.83,28.74,28.77,37900.0,25.3993,25.4788,25.3993,25.4258,37900.0
2009-07-15 11:55:00,28.77,28.78,28.63,28.7,38400.0,25.4258,25.4346,25.3021,25.3639,38400.0
2009-07-15 12:00:00,28.69,28.71,28.63,28.67,37600.0,25.3551,25.3728,25.3021,25.3374,37600.0
2009-07-15 12:05:00,28.67,28.85,28.67,28.85,47200.0,25.3374,25.4965,25.3374,25.4965,47200.0
2009-07-15 12:10:00,28.85,28.88,28.79,28.82,49000.0,25.4965,25.523,25.4435,25.47,49000.0
2009-07-15 12:15:00,28.83,28.84,28.78,28.79,39100.0,25.4788,25.4877,25.4346,25.4435,39100.0
2009-07-15 12:20:00,28.79,28.84,28.78,28.82,15500.0,25.4435,25.4877,25.4346,25.47,15500.0
2009-07-15 12:25:00,28.83,28.88,28.83,28.87,20200.0,25.4788,25.523,25.4788,25.5142,20200.0
2009-07-15 12:30:00,28.86,28.89,28.68,28.87,59900.0,25.5053,25.5318,25.3463,25.5142,59900.0
2009-07-15 12:35:00,28.87,28.99,28.87,28.98,23800.0,25.5142,25.6202,25.5142,25.6114,23800.0
2009-07-15 12:40:00,28.97,29.0,28.95,28.97,40700.0,25.6025,25.6291,25.5849,25.6025,40700.0
2009-07-15 12:45:00,28.97,29.0,28.89,28.9,29800.0,25.6025,25.6291,25.5318,25.5407,29800.0
2009-07-15 12:50:00,28.9,28.93,28.89,28.9,20800.0,25.5407,25.5672,25.5318,25.5407,20800.0
2009-07-15 12:55:00,28.9,28.9,28.85,28.85,6900.0,25.5407,25.5407,25.4965,25.4965,6900.0
2009-07-15 13:00:00,28.85,28.89,28.85,28.88,14600.0,25.4965,25.5318,25.4965,25.523,14600.0
2009-07-15 13:05:00,28.88,28.9,28.8,28.81,14600.0,25.523,25.5407,25.4523,25.4611,14600.0
2009-07-15 13:10:00,28.82,28.82,28.79,28.79,14700.0,25.47,25.47,25.4435,25.4435,14700.0
2009-07-15 13:15:00,28.8,28.8,28.71,28.77,24600.0,25.4523,25.4523,25.3728,25.4258,24600.0
2009-07-15 13:20:00,28.77,28.8,28.74,28.76,27100.0,25.4258,25.4523,25.3993,25.417,27100.0
2009-07-15 13:25:00,28.77,28.77,28.7,28.73,38800.0,25.4258,25.4258,25.3639,25.3904,38800.0
2009-07-15 13:30:00,28.72,28.75,28.7,28.7,12900.0,25.3816,25.4081,25.3639,25.3639,12900.0
2009-07-15 13:35:00,28.69,28.74,28.66,28.74,18100.0,25.3551,25.3993,25.3286,25.3993,18100.0
2009-07-15 13:40:00,28.74,28.75,28.73,28.74,28800.0,25.3993,25.4081,25.3904,25.3993,28800.0
2009-07-15 13:45:00,28.74,28.75,28.67,28.74,31100.0,25.3993,25.4081,25.3374,25.3993,31100.0
2009-07-15 13:50:00,28.74,28.76,28.71,28.72,23900.0,25.3993,25.417,25.3728,25.3816,23900.0
2009-07-15 13:55:00,28.73,28.75,28.69,28.7,5000.0,25.3904,25.4081,25.3551,25.3639,5000.0
2009-07-15 14:00:00,28.7,28.73,28.67,28.7,39100.0,25.3639,25.3904,25.3374,25.3639,39100.0
2009-07-15 14:05:00,28.7,28.74,28.67,28.71,24300.0,25.3639,25.3993,25.3374,25.3728,24300.0
2009-07-15 14:10:00,28.71,28.71,28.62,28.62,12900.0,25.3728,25.3728,25.2932,25.2932,12900.0
2009-07-15 14:15:00,28.61,28.65,28.53,28.55,37400.0,25.2844,25.3197,25.2137,25.2314,37400.0
2009-07-15 14:20:00,28.55,28.55,28.43,28.48,90500.0,25.2314,25.2314,25.1253,25.1695,90500.0
2009-07-15 14:25:00,28.48,28.5,28.31,28.35,69500.0,25.1695,25.1872,25.0193,25.0546,69500.0
2009-07-15 14:30:00,28.36,28.51,28.34,28.51,62400.0,25.0634,25.196,25.0458,25.196,62400.0
2009-07-15 14:35:00,28.5,28.51,28.37,28.39,28800.0,25.1872,25.196,25.0723,25.09,28800.0
2009-07-15 14:40:00,28.39,28.42,28.33,28.34,112500.0,25.09,25.1165,25.0369,25.0458,112500.0
2009-07-15 14:45:00,28.33,28.5,28.32,28.46,43100.0,25.0369,25.1872,25.0281,25.1518,43100.0
2009-07-15 14:50:00,28.47,28.47,28.4,28.42,51300.0,25.1607,25.1607,25.0988,25.1165,51300.0
2009-07-15 14:55:00,28.41,28.5,28.39,28.49,33600.0,25.1076,25.1872,25.09,25.1783,33600.0
2009-07-15 15:00:00,28.49,28.58,28.46,28.54,49600.0,25.1783,25.2579,25.1518,25.2225,49600.0
2009-07-15 15:05:00,28.53,28.58,28.46,28.56,36600.0,25.2137,25.2579,25.1518,25.2402,36600.0
2009-07-15 15:10:00,28.57,28.61,28.5,28.51,39600.0,25.249,25.2844,25.1872,25.196,39600.0
2009-07-15 15:15:00,28.5,28.51,28.41,28.42,56900.0,25.1872,25.196,25.1076,25.1165,56900.0
2009-07-15 15:20:00,28.42,28.46,28.37,28.43,55700.0,25.1165,25.1518,25.0723,25.1253,55700.0
2009-07-15 15:25:00,28.43,28.44,28.38,28.43,35800.0,25.1253,25.1341,25.0811,25.1253,35800.0
2009-07-15 15:30:00,28.43,28.52,28.39,28.52,55400.0,25.1253,25.2048,25.09,25.2048,55400.0
2009-07-15 15:35:00,28.52,28.54,28.48,28.52,40600.0,25.2048,25.2225,25.1695,25.2048,40600.0
2009-07-15 15:40:00,28.53,28.56,28.46,28.51,78500.0,25.2137,25.2402,25.1518,25.196,78500.0
2009-07-15 15:45:00,28.51,28.51,28.39,28.41,62400.0,25.196,25.196,25.09,25.1076,62400.0
2009-07-15 15:50:00,28.42,28.57,28.41,28.55,84800.0,25.1165,25.249,25.1076,25.2314,84800.0
2009-07-15 15:55:00,28.55,28.56,28.45,28.48,115300.0,25.2314,25.2402,25.143,25.1695,115300.0
2009-07-16 09:30:00,28.39,28.77,28.38,28.41,74200.0,25.09,25.4258,25.0811,25.1076,74200.0
2009-07-16 09:35:00,28.38,28.73,28.38,28.7,76100.0,25.0811,25.3904,25.0811,25.3639,76100.0
2009-07-16 09:40:00,28.7,29.22,28.66,29.16,103000.0,25.3639,25.8235,25.3286,25.7705,103000.0
2009-07-16 09:45:00,29.18,29.25,29.09,29.25,141000.0,25.7881,25.85,25.7086,25.85,141000.0
2009-07-16 09:50:00,29.25,29.45,29.22,29.27,180500.0,25.85,26.0267,25.8235,25.8677,180500.0
2009-07-16 09:55:00,29.26,29.29,29.1,29.14,70800.0,25.8588,25.8853,25.7174,25.7528,70800.0
2009-07-16 10:00:00,29.15,29.32,29.08,29.3,80200.0,25.7616,25.9119,25.6998,25.8942,80200.0
2009-07-16 10:05:00,29.3,29.41,29.18,29.18,104800.0,25.8942,25.9914,25.7881,25.7881,104800.0
2009-07-16 10:10:00,29.19,29.27,29.1,29.12,39900.0,25.797,25.8677,25.7174,25.7351,39900.0
2009-07-16 10:15:00,29.11,29.13,28.97,29.03,67900.0,25.7263,25.7439,25.6025,25.6556,67900.0
2009-07-16 10:20:00,29.02,29.05,28.98,29.01,72000.0,25.6467,25.6732,25.6114,25.6379,72000.0
2009-07-16 10:25:00,29.01,29.13,28.96,29.11,55800.0,25.6379,25.7439,25.5937,25.7263,55800.0
2009-07-16 10:30:00,29.11,29.22,29.09,29.16,42100.0,25.7263,25.8235,25.7086,25.7705,42100.0
2009-07-16 10:35:00,29.15,29.28,29.15,29.2,54200.0,25.7616,25.8765,25.7616,25.8058,54200.0
2009-07-16 10:40:00,29.2,29.26,29.16,29.21,29400.0,25.8058,25.8588,25.7705,25.8146,29400.0
2009-07-16 10:45:00,29.2,29.26,29.16,29.18,20600.0,25.8058,25.8588,25.7705,25.7881,20600.0
2009-07-16 10:50:00,29.19,29.23,29.15,29.23,10200.0,25.797,25.8323,25.7616,25.8323,10200.0
2009-07-16 10:55:00,29.23,29.23,29.06,29.09,12700.0,25.8323,25.8323,25.6821,25.7086,12700.0
2009-07-16 11:00:00,29.06,29.1,29.03,29.04,17400.0,25.6821,25.7174,25.6556,25.6644,17400.0
2009-07-16 11:05:00,29.04,29.13,29.04,29.07,17500.0,25.6644,25.7439,25.6644,25.6909,17500.0
2009-07-16 11:10:00,29.08,29.1,28.94,28.98,21100.0,25.6998,25.7174,25.576,25.6114,21100.0
2009-07-16 11:15:00,28.98,28.99,28.91,28.96,19200.0,25.6114,25.6202,25.5495,25.5937,19200.0
2009-07-16 11:20:00,28.95,29.0,28.91,28.92,15500.0,25.5849,25.6291,25.5495,25.5584,15500.0
2009-07-16 11:25:00,28.93,28.94,28.9,28.91,7300.0,25.5672,25.576,25.5407,25.5495,7300.0
2009-07-16 11:30:00,28.9,28.91,28.84,28.84,7600.0,25.5407,25.5495,25.4877,25.4877,7600.0
2009-07-16 11:35:00,28.84,28.86,28.79,28.79,59400.0,25.4877,25.5053,25.4435,25.4435,59400.0
2009-07-16 11:40:00,28.8,28.8,28.66,28.66,29000.0,25.4523,25.4523,25.3286,25.3286,29000.0
2009-07-16 11:45:00,28.66,28.68,28.56,28.57,21100.0,25.3286,25.3463,25.2402,25.249,21100.0
2009-07-16 11:50:00,28.56,28.61,28.45,28.48,77700.0,25.2402,25.2844,25.143,25.1695,77700.0
2009-07-16 11:55:00,28.48,28.6,28.45,28.54,79600.0,25.1695,25.2755,25.143,25.2225,79600.0
2009-07-16 12:00:00,28.55,28.55,28.47,28.55,53400.0,25.2314,25.2314,25.1607,25.2314,53400.0
2009-07-16 12:05:00,28.53,28.54,28.45,28.47,24700.0,25.2137,25.2225,25.143,25.1607,24700.0
2009-07-16 12:10:00,28.46,28.5,28.37,28.37,36300.0,25.1518,25.1872,25.0723,25.0723,36300.0
2009-07-16 12:15:00,28.38,28.45,28.37,28.43,27500.0,25.0811,25.143,25.0723,25.1253,27500.0
2009-07-16 12:20:00,28.43,28.53,28.43,28.53,32300.0,25.1253,25.2137,25.1253,25.2137,32300.0
2009-07-16 12:25:00,28.54,28.63,28.54,28.61,35800.0,25.2225,25.3021,25.2225,25.2844,35800.0
2009-07-16 12:30:00,28.62,28.68,28.55,28.67,19000.0,25.2932,25.3463,25.2314,25.3374,19000.0
2009-07-16 12:35:00,28.68,28.72,28.67,28.69,10200.0,25.3463,25.3816,25.3374,25.3551,10200.0
2009-07-16 12:40:00,28.68,28.74,28.68,28.73,13800.0,25.3463,25.3993,25.3463,25.3904,13800.0
2009-07-16 12:45:00,28.73,28.76,28.65,28.67,23500.0,25.3904,25.417,25.3197,25.3374,23500.0
2009-07-16 12:50:00,28.69,28.73,28.69,28.72,5400.0,25.3551,25.3904,25.3551,25.3816,5400.0
2009-07-16 12:55:00,28.71,28.83,28.71,28.79,17300.0,25.3728,25.4788,25.3728,25.4435,17300.0
2009-07-16 13:00:00,28.8,28.95,28.79,28.93,24500.0,25.4523,25.5849,25.4435,25.5672,24500.0
2009-07-16 13:05:00,28.93,29.02,28.87,28.91,45900.0,25.5672,25.6467,25.5142,25.5495,45900.0
2009-07-16 13:10:00,28.91,28.97,28.88,28.96,13100.0,25.5495,25.6025,25.523,25.5937,13100.0
2009-07-16 13:15:00,28.95,29.04,28.95,29.03,13200.0,25.5849,25.6644,25.5849,25.6556,13200.0
2009-07-16 13:20:00,29.04,29.11,29.04,29.11,36600.0,25.6644,25.7263,25.6644,25.7263,36600.0
2009-07-16 13:25:00,29.11,29.17,29.07,29.17,35800.0,25.7263,25.7793,25.6909,25.7793,35800.0
2009-07-16 13:30:00,29.17,29.17,29.05,29.05,22800.0,25.7793,25.7793,25.6732,25.6732,22800.0
2009-07-16 13:35:00,29.06,29.09,28.99,29.08,29700.0,25.6821,25.7086,25.6202,25.6998,29700.0
2009-07-16 13:40:00,29.08,29.1,29.04,29.1,11300.0,25.6998,25.7174,25.6644,25.7174,11300.0
2009-07-16 13:45:00,29.1,29.2,29.07,29.18,22500.0,25.7174,25.8058,25.6909,25.7881,22500.0
2009-07-16 13:50:00,29.18,29.28,29.13,29.28,29400.0,25.7881,25.8765,25.7439,25.8765,29400.0
2009-07-16 13:55:00,29.28,29.31,29.25,29.27,31600.0,25.8765,25.903,25.85,25.8677,31600.0
2009-07-16 14:00:00,29.28,29.33,29.24,29.28,49800.0,25.8765,25.9207,25.8412,25.8765,49800.0
2009-07-16 14:05:00,29.28,29.28,29.21,29.25,14900.0,25.8765,25.8765,25.8146,25.85,14900.0
2009-07-16 14:10:00,29.25,29.27,29.18,29.27,20900.0,25.85,25.8677,25.7881,25.8677,20900.0
2009-07-16 14:15:00,29.27,29.28,29.23,29.27,9200.0,25.8677,25.8765,25.8323,25.8677,9200.0
2009-07-16 14:20:00,29.28,29.33,29.24,29.33,14100.0,25.8765,25.9207,25.8412,25.9207,14100.0
2009-07-16 14:25:00,29.33,29.43,29.32,29.43,42900.0,25.9207,26.0091,25.9119,26.0091,42900.0
2009-07-16 14:30:00,29.43,29.43,29.39,29.43,30400.0,26.0091,26.0091,25.9737,26.0091,30400.0
2009-07-16 14:35:00,29.43,29.52,29.42,29.52,33200.0,26.0091,26.0886,26.0002,26.0886,33200.0
2009-07-16 14:40:00,29.52,29.55,29.5,29.54,28500.0,26.0886,26.1151,26.0709,26.1063,28500.0
2009-07-16 14:45:00,29.54,29.67,29.54,29.64,58900.0,26.1063,26.2212,26.1063,26.1947,58900.0
2009-07-16 14:50:00,29.64,29.69,29.61,29.68,36300.0,26.1947,26.2388,26.1681,26.23,36300.0
2009-07-16 14:55:00,29.68,29.68,29.65,29.66,30900.0,26.23,26.23,26.2035,26.2123,30900.0
2009-07-16 15:00:00,29.66,29.66,29.55,29.59,55500.0,26.2123,26.2123,26.1151,26.1505,55500.0
2009-07-16 15:05:00,29.58,29.59,29.54,29.55,37600.0,26.1416,26.1505,26.1063,26.1151,37600.0
2009-07-16 15:10:00,29.56,29.58,29.51,29.54,34400.0,26.124,26.1416,26.0798,26.1063,34400.0
2009-07-16 15:15:00,29.54,29.54,29.47,29.51,29200.0,26.1063,26.1063,26.0444,26.0798,29200.0
2009-07-16 15:20:00,29.51,29.52,29.45,29.49,43400.0,26.0798,26.0886,26.0267,26.0621,43400.0
2009-07-16 15:25:00,29.49,29.55,29.45,29.48,51500.0,26.0621,26.1151,26.0267,26.0533,51500.0
2009-07-16 15:30:00,29.48,29.49,29.42,29.42,28600.0,26.0533,26.0621,26.0002,26.0002,28600.0
2009-07-16 15:35:00,29.41,29.43,29.36,29.4,32800.0,25.9914,26.0091,25.9472,25.9826,32800.0
2009-07-16 15:40:00,29.39,29.5,29.39,29.48,64200.0,25.9737,26.0709,25.9737,26.0533,64200.0
2009-07-16 15:45:00,29.47,29.48,29.4,29.42,40000.0,26.0444,26.0533,25.9826,26.0002,40000.0
2009-07-16 15:50:00,29.42,29.43,29.34,29.35,70900.0,26.0002,26.0091,25.9295,25.9384,70900.0
2009-07-16 15:55:00,29.36,29.38,29.3,29.36,123100.0,25.9472,25.9649,25.8942,25.9472,123100.0
2009-07-17 09:30:00,29.42,29.67,29.16,29.48,206600.0,26.0002,26.2212,25.7705,26.0533,206600.0
2009-07-17 09:35:00,29.47,29.54,29.05,29.35,32000.0,26.0444,26.1063,25.6732,25.9384,32000.0
2009-07-17 09:40:00,29.36,29.4,29.09,29.15,40900.0,25.9472,25.9826,25.7086,25.7616,40900.0
2009-07-17 09:45:00,29.13,29.2,29.12,29.15,26000.0,25.7439,25.8058,25.7351,25.7616,26000.0
2009-07-17 09:50:00,29.14,29.14,28.86,28.96,45200.0,25.7528,25.7528,25.5053,25.5937,45200.0
2009-07-17 09:55:00,28.96,28.96,28.87,28.93,19600.0,25.5937,25.5937,25.5142,25.5672,19600.0
2009-07-17 10:00:00,28.93,29.03,28.88,28.91,23300.0,25.5672,25.6556,25.523,25.5495,23300.0
2009-07-17 10:05:00,28.91,29.08,28.89,28.95,27700.0,25.5495,25.6998,25.5318,25.5849,27700.0
2009-07-17 10:10:00,28.94,28.96,28.83,28.83,13400.0,25.576,25.5937,25.4788,25.4788,13400.0
2009-07-17 10:15:00,28.85,28.95,28.85,28.93,16000.0,25.4965,25.5849,25.4965,25.5672,16000.0
2009-07-17 10:20:00,28.93,28.95,28.88,28.9,14200.0,25.5672,25.5849,25.523,25.5407,14200.0
2009-07-17 10:25:00,28.88,28.93,28.88,28.92,13100.0,25.523,25.5672,25.523,25.5584,13100.0
2009-07-17 10:30:00,28.92,29.05,28.92,29.04,24400.0,25.5584,25.6732,25.5584,25.6644,24400.0
2009-07-17 10:35:00,29.03,29.1,29.03,29.06,24400.0,25.6556,25.7174,25.6556,25.6821,24400.0
2009-07-17 10:40:00,29.06,29.08,29.04,29.07,12900.0,25.6821,25.6998,25.6644,25.6909,12900.0
2009-07-17 10:45:00,29.07,29.08,29.03,29.03,9600.0,25.6909,25.6998,25.6556,25.6556,9600.0
2009-07-17 10:50:00,29.02,29.09,29.01,29.09,11500.0,25.6467,25.7086,25.6379,25.7086,11500.0
2009-07-17 10:55:00,29.08,29.08,29.04,29.05,9800.0,25.6998,25.6998,25.6644,25.6732,9800.0
2009-07-17 11:00:00,29.05,29.18,29.04,29.18,24800.0,25.6732,25.7881,25.6644,25.7881,24800.0
2009-07-17 11:05:00,29.17,29.26,29.16,29.23,35200.0,25.7793,25.8588,25.7705,25.8323,35200.0
2009-07-17 11:10:00,29.22,29.26,29.11,29.11,20100.0,25.8235,25.8588,25.7263,25.7263,20100.0
2009-07-17 11:15:00,29.09,29.09,29.02,29.03,18800.0,25.7086,25.7086,25.6467,25.6556,18800.0
2009-07-17 11:20:00,29.04,29.09,29.01,29.08,15400.0,25.6644,25.7086,25.6379,25.6998,15400.0
2009-07-17 11:25:00,29.08,29.16,29.08,29.12,19400.0,25.6998,25.7705,25.6998,25.7351,19400.0
2009-07-17 11:30:00,29.12,29.13,29.04,29.07,15800.0,25.7351,25.7439,25.6644,25.6909,15800.0
2009-07-17 11:35:00,29.08,29.17,29.08,29.17,17800.0,25.6998,25.7793,25.6998,25.7793,17800.0
2009-07-17 11:40:00,29.16,29.2,29.16,29.2,8100.0,25.7705,25.8058,25.7705,25.8058,8100.0
2009-07-17 11:45:00,29.19,29.21,29.17,29.18,13700.0,25.797,25.8146,25.7793,25.7881,13700.0
2009-07-17 11:50:00,29.19,29.2,29.18,29.19,11500.0,25.797,25.8058,25.7881,25.797,11500.0
2009-07-17 11:55:00,29.18,29.2,29.18,29.18,17700.0,25.7881,25.8058,25.7881,25.7881,17700.0
2009-07-17 12:00:00,29.18,29.2,29.16,29.19,13900.0,25.7881,25.8058,25.7705,25.797,13900.0
2009-07-17 12:05:00,29.19,29.26,29.19,29.23,9800.0,25.797,25.8588,25.797,25.8323,9800.0
2009-07-17 12:10:00,29.24,29.25,29.19,29.24,9900.0,25.8412,25.85,25.797,25.8412,9900.0
2009-07-17 12:15:00,29.25,29.32,29.24,29.32,23800.0,25.85,25.9119,25.8412,25.9119,23800.0
2009-07-17 12:20:00,29.33,29.33,29.22,29.22,13800.0,25.9207,25.9207,25.8235,25.8235,13800.0
2009-07-17 12:25:00,29.23,29.23,29.15,29.16,11500.0,25.8323,25.8323,25.7616,25.7705,11500.0
2009-07-17 12:30:00,29.16,29.19,29.13,29.14,12200.0,25.7705,25.797,25.7439,25.7528,12200.0
2009-07-17 12:35:00,29.14,29.15,29.13,29.14,5400.0,25.7528,25.7616,25.7439,25.7528,5400.0
2009-07-17 12:40:00,29.14,29.18,29.13,29.16,6800.0,25.7528,25.7881,25.7439,25.7705,6800.0
2009-07-17 12:45:00,29.16,29.18,29.14,29.14,15900.0,25.7705,25.7881,25.7528,25.7528,15900.0
2009-07-17 12:50:00,29.14,29.14,29.05,29.09,16600.0,25.7528,25.7528,25.6732,25.7086,16600.0
2009-07-17 12:55:00,29.08,29.14,29.08,29.12,18800.0,25.6998,25.7528,25.6998,25.7351,18800.0
2009-07-17 13:00:00,29.13,29.14,29.12,29.13,15200.0,25.7439,25.7528,25.7351,25.7439,15200.0
2009-07-17 13:05:00,29.13,29.21,29.13,29.2,38400.0,25.7439,25.8146,25.7439,25.8058,38400.0
2009-07-17 13:10:00,29.21,29.23,29.2,29.22,37100.0,25.8146,25.8323,25.8058,25.8235,37100.0
2009-07-17 13:15:00,29.21,29.22,29.19,29.21,8600.0,25.8146,25.8235,25.797,25.8146,8600.0
2009-07-17 13:20:00,29.21,29.23,29.13,29.13,18900.0,25.8146,25.8323,25.7439,25.7439,18900.0
2009-07-17 13:25:00,29.12,29.12,29.08,29.08,11200.0,25.7351,25.7351,25.6998,25.6998,11200.0
2009-07-17 13:30:00,29.09,29.13,29.09,29.09,17700.0,25.7086,25.7439,25.7086,25.7086,17700.0
2009-07-17 13:35:00,29.09,29.1,29.05,29.07,18600.0,25.7086,25.7174,25.6732,25.6909,18600.0
2009-07-17 13:40:00,29.06,29.14,29.05,29.13,14000.0,25.6821,25.7528,25.6732,25.7439,14000.0
2009-07-17 13:45:00,29.12,29.12,29.08,29.12,8700.0,25.7351,25.7351,25.6998,25.7351,8700.0
2009-07-17 13:50:00,29.13,29.14,29.09,29.11,6400.0,25.7439,25.7528,25.7086,25.7263,6400.0
2009-07-17 13:55:00,29.11,29.11,29.07,29.08,5600.0,25.7263,25.7263,25.6909,25.6998,5600.0
2009-07-17 14:00:00,29.07,29.08,29.03,29.04,12300.0,25.6909,25.6998,25.6556,25.6644,12300.0
2009-07-17 14:05:00,29.03,29.06,29.02,29.02,10900.0,25.6556,25.6821,25.6467,25.6467,10900.0
2009-07-17 14:10:00,29.03,29.09,29.02,29.04,12600.0,25.6556,25.7086,25.6467,25.6644,12600.0
2009-07-17 14:15:00,29.05,29.05,29.01,29.02,4700.0,25.6732,25.6732,25.6379,25.6467,4700.0
2009-07-17 14:20:00,29.03,29.04,29.01,29.04,9700.0,25.6556,25.6644,25.6379,25.6644,9700.0
2009-07-17 14:25:00,29.04,29.11,29.04,29.06,17000.0,25.6644,25.7263,25.6644,25.6821,17000.0
2009-07-17 14:30:00,29.06,29.12,29.06,29.12,14600.0,25.6821,25.7351,25.6821,25.7351,14600.0
2009-07-17 14:35:00,29.12,29.12,29.06,29.09,13300.0,25.7351,25.7351,25.6821,25.7086,13300.0
2009-07-17 14:40:00,29.1,29.1,29.03,29.03,13200.0,25.7174,25.7174,25.6556,25.6556,13200.0
2009-07-17 14:45:00,29.03,29.07,29.03,29.06,14800.0,25.6556,25.6909,25.6556,25.6821,14800.0
2009-07-17 14:50:00,29.05,29.1,29.05,29.08,10000.0,25.6732,25.7174,25.6732,25.6998,10000.0
2009-07-17 14:55:00,29.07,29.12,29.06,29.12,11000.0,25.6909,25.7351,25.6821,25.7351,11000.0
2009-07-17 15:00:00,29.12,29.13,29.11,29.11,12100.0,25.7351,25.7439,25.7263,25.7263,12100.0
2009-07-17 15:05:00,29.12,29.12,29.04,29.07,20100.0,25.7351,25.7351,25.6644,25.6909,20100.0
2009-07-17 15:10:00,29.06,29.06,29.0,29.01,16900.0,25.6821,25.6821,25.6291,25.6379,16900.0
2009-07-17 15:15:00,29.01,29.07,28.95,29.06,33800.0,25.6379,25.6909,25.5849,25.6821,33800.0
2009-07-17 15:20:00,29.07,29.13,29.05,29.07,24700.0,25.6909,25.7439,25.6732,25.6909,24700.0
2009-07-17 15:25:00,29.07,29.15,29.05,29.14,30600.0,25.6909,25.7616,25.6732,25.7528,30600.0
2009-07-17 15:30:00,29.12,29.12,29.03,29.06,64300.0,25.7351,25.7351,25.6556,25.6821,64300.0
2009-07-17 15:35:00,29.06,29.07,28.91,28.91,67100.0,25.6821,25.6909,25.5495,25.5495,67100.0
2009-07-17 15:40:00,28.92,28.96,28.87,28.89,138300.0,25.5584,25.5937,25.5142,25.5318,138300.0
2009-07-17 15:45:00,28.89,28.95,28.85,28.92,97700.0,25.5318,25.5849,25.4965,25.5584,97700.0
2009-07-17 15:50:00,28.93,29.0,28.88,29.0,91900.0,25.5672,25.6291,25.523,25.6291,91900.0
2009-07-17 15:55:00,28.99,29.01,28.9,29.01,209800.0,25.6202,25.6379,25.5407,25.6379,209800.0
2009-07-20 09:30:00,29.13,29.13,28.77,28.8,39300.0,25.7439,25.7439,25.4258,25.4523,39300.0
2009-07-20 09:35:00,28.84,28.86,28.64,28.67,67700.0,25.4877,25.5053,25.3109,25.3374,67700.0
2009-07-20 09:40:00,28.69,28.87,28.52,28.62,66300.0,25.3551,25.5142,25.2048,25.2932,66300.0
2009-07-20 09:45:00,28.62,28.65,28.53,28.53,36600.0,25.2932,25.3197,25.2137,25.2137,36600.0
2009-07-20 09:50:00,28.56,28.57,28.43,28.49,24900.0,25.2402,25.249,25.1253,25.1783,24900.0
2009-07-20 09:55:00,28.5,28.65,28.5,28.57,16000.0,25.1872,25.3197,25.1872,25.249,16000.0
2009-07-20 10:00:00,28.59,28.69,28.5,28.6,30000.0,25.2667,25.3551,25.1872,25.2755,30000.0
2009-07-20 10:05:00,28.56,28.57,28.4,28.5,30500.0,25.2402,25.249,25.0988,25.1872,30500.0
2009-07-20 10:10:00,28.46,28.54,28.41,28.52,37000.0,25.1518,25.2225,25.1076,25.2048,37000.0
2009-07-20 10:15:00,28.52,28.7,28.52,28.69,17900.0,25.2048,25.3639,25.2048,25.3551,17900.0
2009-07-20 10:20:00,28.69,28.79,28.68,28.71,33400.0,25.3551,25.4435,25.3463,25.3728,33400.0
2009-07-20 10:25:00,28.71,28.79,28.7,28.78,16000.0,25.3728,25.4435,25.3639,25.4346,16000.0
2009-07-20 10:30:00,28.8,28.81,28.72,28.74,20700.0,25.4523,25.4611,25.3816,25.3993,20700.0
2009-07-20 10:35:00,28.74,28.78,28.72,28.75,17400.0,25.3993,25.4346,25.3816,25.4081,17400.0
2009-07-20 10:40:00,28.76,28.77,28.68,28.77,12100.0,25.417,25.4258,25.3463,25.4258,12100.0
2009-07-20 10:45:00,28.76,28.93,28.76,28.92,31900.0,25.417,25.5672,25.417,25.5584,31900.0
2009-07-20 10:50:00,28.91,28.96,28.87,28.96,16900.0,25.5495,25.5937,25.5142,25.5937,16900.0
2009-07-20 10:55:00,28.95,28.98,28.91,28.92,12500.0,25.5849,25.6114,25.5495,25.5584,12500.0
2009-07-20 11:00:00,28.92,28.94,28.84,28.91,20000.0,25.5584,25.576,25.4877,25.5495,20000.0
2009-07-20 11:05:00,28.9,28.91,28.85,28.86,11300.0,25.5407,25.5495,25.4965,25.5053,11300.0
2009-07-20 11:10:00,28.86,28.93,28.85,28.91,16800.0,25.5053,25.5672,25.4965,25.5495,16800.0
2009-07-20 11:15:00,28.91,28.93,28.86,28.89,10000.0,25.5495,25.5672,25.5053,25.5318,10000.0
2009-07-20 11:20:00,28.9,28.98,28.89,28.95,19500.0,25.5407,25.6114,25.5318,25.5849,19500.0
2009-07-20 11:25:00,28.95,29.05,28.94,29.04,24200.0,25.5849,25.6732,25.576,25.6644,24200.0
2009-07-20 11:30:00,29.03,29.04,29.0,29.03,11300.0,25.6556,25.6644,25.6291,25.6556,11300.0
2009-07-20 11:35:00,29.04,29.04,28.93,28.96,11300.0,25.6644,25.6644,25.5672,25.5937,11300.0
2009-07-20 11:40:00,28.95,28.96,28.9,28.9,10600.0,25.5849,25.5937,25.5407,25.5407,10600.0
2009-07-20 11:45:00,28.9,28.92,28.89,28.9,9800.0,25.5407,25.5584,25.5318,25.5407,9800.0
2009-07-20 11:50:00,28.88,28.9,28.86,28.89,11300.0,25.523,25.5407,25.5053,25.5318,11300.0
2009-07-20 11:55:00,28.89,28.9,28.88,28.9,6900.0,25.5318,25.5407,25.523,25.5407,6900.0
2009-07-20 12:00:00,28.9,28.95,28.9,28.91,14200.0,25.5407,25.5849,25.5407,25.5495,14200.0
2009-07-20 12:05:00,28.91,28.96,28.87,28.89,20900.0,25.5495,25.5937,25.5142,25.5318,20900.0
2009-07-20 12:10:00,28.89,28.9,28.86,28.86,12200.0,25.5318,25.5407,25.5053,25.5053,12200.0
2009-07-20 12:15:00,28.86,28.88,28.84,28.86,12200.0,25.5053,25.523,25.4877,25.5053,12200.0
2009-07-20 12:20:00,28.86,28.91,28.85,28.86,15700.0,25.5053,25.5495,25.4965,25.5053,15700.0
2009-07-20 12:25:00,28.86,28.86,28.79,28.82,14500.0,25.5053,25.5053,25.4435,25.47,14500.0
2009-07-20 12:30:00,28.82,28.83,28.77,28.77,11700.0,25.47,25.4788,25.4258,25.4258,11700.0
2009-07-20 12:35:00,28.77,28.78,28.73,28.74,9000.0,25.4258,25.4346,25.3904,25.3993,9000.0
2009-07-20 12:40:00,28.74,28.86,28.72,28.84,30000.0,25.3993,25.5053,25.3816,25.4877,30000.0
2009-07-20 12:45:00,28.85,28.94,28.85,28.86,23000.0,25.4965,25.576,25.4965,25.5053,23000.0
2009-07-20 12:50:00,28.85,28.87,28.83,28.85,7600.0,25.4965,25.5142,25.4788,25.4965,7600.0
2009-07-20 12:55:00,28.84,28.86,28.84,28.86,5900.0,25.4877,25.5053,25.4877,25.5053,5900.0
2009-07-20 13:00:00,28.86,28.86,28.82,28.83,6600.0,25.5053,25.5053,25.47,25.4788,6600.0
2009-07-20 13:05:00,28.85,28.88,28.81,28.81,7400.0,25.4965,25.523,25.4611,25.4611,7400.0
2009-07-20 13:10:00,28.82,28.82,28.76,28.77,8800.0,25.47,25.47,25.417,25.4258,8800.0
2009-07-20 13:15:00,28.77,28.78,28.72,28.77,14800.0,25.4258,25.4346,25.3816,25.4258,14800.0
2009-07-20 13:20:00,28.76,28.81,28.74,28.81,30200.0,25.417,25.4611,25.3993,25.4611,30200.0
2009-07-20 13:25:00,28.8,28.8,28.74,28.75,9900.0,25.4523,25.4523,25.3993,25.4081,9900.0
2009-07-20 13:30:00,28.75,28.81,28.72,28.81,18000.0,25.4081,25.4611,25.3816,25.4611,18000.0
2009-07-20 13:35:00,28.8,28.88,28.76,28.78,17500.0,25.4523,25.523,25.417,25.4346,17500.0
2009-07-20 13:40:00,28.79,28.88,28.78,28.88,14100.0,25.4435,25.523,25.4346,25.523,14100.0
2009-07-20 13:45:00,28.87,28.9,28.86,28.88,19500.0,25.5142,25.5407,25.5053,25.523,19500.0
2009-07-20 13:50:00,28.86,28.9,28.86,28.89,13200.0,25.5053,25.5407,25.5053,25.5318,13200.0
2009-07-20 13:55:00,28.89,28.95,28.88,28.93,12200.0,25.5318,25.5849,25.523,25.5672,12200.0
2009-07-20 14:00:00,28.9,28.91,28.86,28.88,9400.0,25.5407,25.5495,25.5053,25.523,9400.0
2009-07-20 14:05:00,28.89,28.94,28.88,28.93,5500.0,25.5318,25.576,25.523,25.5672,5500.0
2009-07-20 14:10:00,28.91,28.94,28.87,28.88,7600.0,25.5495,25.576,25.5142,25.523,7600.0
2009-07-20 14:15:00,28.88,28.93,28.87,28.91,10600.0,25.523,25.5672,25.5142,25.5495,10600.0
2009-07-20 14:20:00,28.9,28.91,28.85,28.86,13700.0,25.5407,25.5495,25.4965,25.5053,13700.0
2009-07-20 14:25:00,28.86,28.95,28.86,28.94,30500.0,25.5053,25.5849,25.5053,25.576,30500.0
2009-07-20 14:30:00,28.94,28.99,28.92,28.96,23200.0,25.576,25.6202,25.5584,25.5937,23200.0
2009-07-20 14:35:00,28.97,29.02,28.96,29.02,26300.0,25.6025,25.6467,25.5937,25.6467,26300.0
2009-07-20 14:40:00,29.02,29.07,29.02,29.03,46800.0,25.6467,25.6909,25.6467,25.6556,46800.0
2009-07-20 14:45:00,29.03,29.06,29.0,29.02,12600.0,25.6556,25.6821,25.6291,25.6467,12600.0
2009-07-20 14:50:00,29.02,29.08,28.98,29.08,27800.0,25.6467,25.6998,25.6114,25.6998,27800.0
2009-07-20 14:55:00,29.08,29.1,29.06,29.09,39000.0,25.6998,25.7174,25.6821,25.7086,39000.0
2009-07-20 15:00:00,29.08,29.08,29.01,29.05,20800.0,25.6998,25.6998,25.6379,25.6732,20800.0
2009-07-20 15:05:00,29.04,29.16,29.04,29.13,35900.0,25.6644,25.7705,25.6644,25.7439,35900.0
2009-07-20 15:10:00,29.12,29.15,29.08,29.1,30000.0,25.7351,25.7616,25.6998,25.7174,30000.0
2009-07-20 15:15:00,29.11,29.11,29.0,29.0,12200.0,25.7263,25.7263,25.6291,25.6291,12200.0
2009-07-20 15:20:00,29.0,29.06,28.98,29.05,26800.0,25.6291,25.6821,25.6114,25.6732,26800.0
2009-07-20 15:25:00,29.05,29.17,29.05,29.1,71200.0,25.6732,25.7793,25.6732,25.7174,71200.0
2009-07-20 15:30:00,29.09,29.11,29.05,29.05,25900.0,25.7086,25.7263,25.6732,25.6732,25900.0
2009-07-20 15:35:00,29.05,29.08,29.04,29.06,17400.0,25.6732,25.6998,25.6644,25.6821,17400.0
2009-07-20 15:40:00,29.07,29.13,29.05,29.07,49000.0,25.6909,25.7439,25.6732,25.6909,49000.0
2009-07-20 15:45:00,29.07,29.1,29.04,29.09,36500.0,25.6909,25.7174,25.6644,25.7086,36500.0
2009-07-20 15:50:00,29.09,29.11,29.05,29.08,74600.0,25.7086,25.7263,25.6732,25.6998,74600.0
2009-07-20 15:55:00,29.08,29.09,29.01,29.08,91700.0,25.6998,25.7086,25.6379,25.6998,91700.0
2009-07-21 09:30:00,29.45,29.65,29.43,29.56,37200.0,26.0267,26.2035,26.0091,26.124,37200.0
2009-07-21 09:35:00,29.49,29.57,29.33,29.38,58200.0,26.0621,26.1328,25.9207,25.9649,58200.0
2009-07-21 09:40:00,29.35,29.42,28.97,29.05,43000.0,25.9384,26.0002,25.6025,25.6732,43000.0
2009-07-21 09:45:00,29.07,29.18,28.97,29.16,29900.0,25.6909,25.7881,25.6025,25.7705,29900.0
2009-07-21 09:50:00,29.16,29.47,29.15,29.42,38600.0,25.7705,26.0444,25.7616,26.0002,38600.0
2009-07-21 09:55:00,29.44,29.46,29.31,29.36,26400.0,26.0179,26.0356,25.903,25.9472,26400.0
2009-07-21 10:00:00,29.39,29.51,29.26,29.3,54000.0,25.9737,26.0798,25.8588,25.8942,54000.0
2009-07-21 10:05:00,29.26,29.47,29.21,29.45,25700.0,25.8588,26.0444,25.8146,26.0267,25700.0
2009-07-21 10:10:00,29.43,29.45,29.13,29.14,33500.0,26.0091,26.0267,25.7439,25.7528,33500.0
2009-07-21 10:15:00,29.12,29.2,29.06,29.07,24300.0,25.7351,25.8058,25.6821,25.6909,24300.0
2009-07-21 10:20:00,29.08,29.13,29.04,29.08,20000.0,25.6998,25.7439,25.6644,25.6998,20000.0
2009-07-21 10:25:00,29.08,29.09,28.98,28.99,25000.0,25.6998,25.7086,25.6114,25.6202,25000.0
2009-07-21 10:30:00,28.98,29.14,28.97,29.14,31500.0,25.6114,25.7528,25.6025,25.7528,31500.0
2009-07-21 10:35:00,29.16,29.3,29.16,29.24,38600.0,25.7705,25.8942,25.7705,25.8412,38600.0
2009-07-21 10:40:00,29.25,29.28,29.16,29.17,16100.0,25.85,25.8765,25.7705,25.7793,16100.0
2009-07-21 10:45:00,29.16,29.16,29.05,29.05,14400.0,25.7705,25.7705,25.6732,25.6732,14400.0
2009-07-21 10:50:00,29.05,29.05,28.97,29.01,12500.0,25.6732,25.6732,25.6025,25.6379,12500.0
2009-07-21 10:55:00,29.01,29.01,28.97,29.0,13500.0,25.6379,25.6379,25.6025,25.6291,13500.0
2009-07-21 11:00:00,29.0,29.15,29.0,29.14,42200.0,25.6291,25.7616,25.6291,25.7528,42200.0
2009-07-21 11:05:00,29.14,29.14,29.09,29.12,23600.0,25.7528,25.7528,25.7086,25.7351,23600.0
2009-07-21 11:10:00,29.13,29.13,29.02,29.1,78600.0,25.7439,25.7439,25.6467,25.7174,78600.0
2009-07-21 11:15:00,29.1,29.14,29.06,29.07,13300.0,25.7174,25.7528,25.6821,25.6909,13300.0
2009-07-21 11:20:00,29.06,29.11,29.05,29.08,10000.0,25.6821,25.7263,25.6732,25.6998,10000.0
2009-07-21 11:25:00,29.08,29.08,29.02,29.05,57500.0,25.6998,25.6998,25.6467,25.6732,57500.0
2009-07-21 11:30:00,29.05,29.1,29.05,29.1,10500.0,25.6732,25.7174,25.6732,25.7174,10500.0
2009-07-21 11:35:00,29.13,29.18,29.1,29.17,11900.0,25.7439,25.7881,25.7174,25.7793,11900.0
2009-07-21 11:40:00,29.17,29.2,29.13,29.13,10300.0,25.7793,25.8058,25.7439,25.7439,10300.0
2009-07-21 11:45:00,29.13,29.14,29.05,29.14,17500.0,25.7439,25.7528,25.6732,25.7528,17500.0
2009-07-21 11:50:00,29.15,29.17,29.13,29.15,5300.0,25.7616,25.7793,25.7439,25.7616,5300.0
2009-07-21 11:55:00,29.15,29.18,29.13,29.16,14700.0,25.7616,25.7881,25.7439,25.7705,14700.0
2009-07-21 12:00:00,29.15,29.15,29.1,29.1,7600.0,25.7616,25.7616,25.7174,25.7174,7600.0
2009-07-21 12:05:00,29.1,29.14,29.07,29.14,12700.0,25.7174,25.7528,25.6909,25.7528,12700.0
2009-07-21 12:10:00,29.13,29.15,29.11,29.13,13200.0,25.7439,25.7616,25.7263,25.7439,13200.0
2009-07-21 12:15:00,29.15,29.16,29.12,29.14,3200.0,25.7616,25.7705,25.7351,25.7528,3200.0
2009-07-21 12:20:00,29.13,29.15,29.12,29.12,12100.0,25.7439,25.7616,25.7351,25.7351,12100.0
2009-07-21 12:25:00,29.11,29.19,29.1,29.15,12500.0,25.7263,25.797,25.7174,25.7616,12500.0
2009-07-21 12:30:00,29.17,29.18,29.14,29.17,8400.0,25.7793,25.7881,25.7528,25.7793,8400.0
2009-07-21 12:35:00,29.17,29.29,29.16,29.29,24500.0,25.7793,25.8853,25.7705,25.8853,24500.0
2009-07-21 12:40:00,29.29,29.29,29.23,29.27,18500.0,25.8853,25.8853,25.8323,25.8677,18500.0
2009-07-21 12:45:00,29.26,29.29,29.17,29.25,44100.0,25.8588,25.8853,25.7793,25.85,44100.0
2009-07-21 12:50:00,29.25,29.29,29.11,29.11,21400.0,25.85,25.8853,25.7263,25.7263,21400.0
2009-07-21 12:55:00,29.12,29.19,29.12,29.17,13500.0,25.7351,25.797,25.7351,25.7793,13500.0
2009-07-21 13:00:00,29.18,29.18,29.13,29.13,13500.0,25.7881,25.7881,25.7439,25.7439,13500.0
2009-07-21 13:05:00,29.14,29.16,29.1,29.15,13900.0,25.7528,25.7705,25.7174,25.7616,13900.0
2009-07-21 13:10:00,29.16,29.19,29.13,29.19,16100.0,25.7705,25.797,25.7439,25.797,16100.0
2009-07-21 13:15:00,29.2,29.25,29.19,29.2,25000.0,25.8058,25.85,25.797,25.8058,25000.0
2009-07-21 13:20:00,29.19,29.2,29.13,29.2,13700.0,25.797,25.8058,25.7439,25.8058,13700.0
2009-07-21 13:25:00,29.2,29.26,29.18,29.25,11500.0,25.8058,25.8588,25.7881,25.85,11500.0
2009-07-21 13:30:00,29.25,29.27,29.22,29.25,11200.0,25.85,25.8677,25.8235,25.85,11200.0
2009-07-21 13:35:00,29.25,29.28,29.25,29.28,20800.0,25.85,25.8765,25.85,25.8765,20800.0
2009-07-21 13:40:00,29.28,29.33,29.25,29.27,27100.0,25.8765,25.9207,25.85,25.8677,27100.0
2009-07-21 13:45:00,29.26,29.32,29.26,29.29,14700.0,25.8588,25.9119,25.8588,25.8853,14700.0
2009-07-21 13:50:00,29.31,29.34,29.29,29.3,29700.0,25.903,25.9295,25.8853,25.8942,29700.0
2009-07-21 13:55:00,29.31,29.35,29.3,29.34,23300.0,25.903,25.9384,25.8942,25.9295,23300.0
2009-07-21 14:00:00,29.34,29.34,29.28,29.28,11700.0,25.9295,25.9295,25.8765,25.8765,11700.0
2009-07-21 14:05:00,29.27,29.34,29.27,29.33,25000.0,25.8677,25.9295,25.8677,25.9207,25000.0
2009-07-21 14:10:00,29.33,29.38,29.32,29.38,23700.0,25.9207,25.9649,25.9119,25.9649,23700.0
2009-07-21 14:15:00,29.37,29.38,29.29,29.31,21700.0,25.956,25.9649,25.8853,25.903,21700.0
2009-07-21 14:20:00,29.3,29.31,29.22,29.24,31300.0,25.8942,25.903,25.8235,25.8412,31300.0
2009-07-21 14:25:00,29.22,29.27,29.17,29.21,18400.0,25.8235,25.8677,25.7793,25.8146,18400.0
2009-07-21 14:30:00,29.2,29.21,29.13,29.2,23100.0,25.8058,25.8146,25.7439,25.8058,23100.0
2009-07-21 14:35:00,29.2,29.24,29.2,29.22,11600.0,25.8058,25.8412,25.8058,25.8235,11600.0
2009-07-21 14:40:00,29.23,29.24,29.21,29.22,14900.0,25.8323,25.8412,25.8146,25.8235,14900.0
2009-07-21 14:45:00,29.22,29.25,29.2,29.23,16500.0,25.8235,25.85,25.8058,25.8323,16500.0
2009-07-21 14:50:00,29.24,29.31,29.24,29.27,38700.0,25.8412,25.903,25.8412,25.8677,38700.0
2009-07-21 14:55:00,29.24,29.29,29.23,29.28,29000.0,25.8412,25.8853,25.8323,25.8765,29000.0
2009-07-21 15:00:00,29.27,29.28,29.23,29.26,19300.0,25.8677,25.8765,25.8323,25.8588,19300.0
2009-07-21 15:05:00,29.26,29.26,29.16,29.18,15300.0,25.8588,25.8588,25.7705,25.7881,15300.0
2009-07-21 15:10:00,29.18,29.18,29.14,29.14,12100.0,25.7881,25.7881,25.7528,25.7528,12100.0
2009-07-21 15:15:00,29.14,29.21,29.09,29.21,22100.0,25.7528,25.8146,25.7086,25.8146,22100.0
2009-07-21 15:20:00,29.21,29.23,29.15,29.23,19800.0,25.8146,25.8323,25.7616,25.8323,19800.0
2009-07-21 15:25:00,29.22,29.28,29.21,29.25,26900.0,25.8235,25.8765,25.8146,25.85,26900.0
2009-07-21 15:30:00,29.26,29.31,29.25,29.27,22200.0,25.8588,25.903,25.85,25.8677,22200.0
2009-07-21 15:35:00,29.28,29.38,29.27,29.37,20300.0,25.8765,25.9649,25.8677,25.956,20300.0
2009-07-21 15:40:00,29.36,29.36,29.28,29.28,34800.0,25.9472,25.9472,25.8765,25.8765,34800.0
2009-07-21 15:45:00,29.29,29.33,29.28,29.29,30000.0,25.8853,25.9207,25.8765,25.8853,30000.0
2009-07-21 15:50:00,29.28,29.39,29.28,29.39,54200.0,25.8765,25.9737,25.8765,25.9737,54200.0
2009-07-21 15:55:00,29.39,29.41,29.36,29.4,82400.0,25.9737,25.9914,25.9472,25.9826,82400.0
2009-07-22 09:30:00,29.33,29.42,29.23,29.27,34400.0,25.9207,26.0002,25.8323,25.8677,34400.0
2009-07-22 09:35:00,29.26,29.61,29.24,29.49,63700.0,25.8588,26.1681,25.8412,26.0621,63700.0
2009-07-22 09:40:00,29.49,29.6,29.41,29.42,82800.0,26.0621,26.1593,25.9914,26.0002,82800.0
2009-07-22 09:45:00,29.42,29.55,29.39,29.52,36400.0,26.0002,26.1151,25.9737,26.0886,36400.0
2009-07-22 09:50:00,29.52,29.63,29.49,29.61,31200.0,26.0886,26.1858,26.0621,26.1681,31200.0
2009-07-22 09:55:00,29.58,29.63,29.5,29.61,33400.0,26.1416,26.1858,26.0709,26.1681,33400.0
2009-07-22 10:00:00,29.61,29.65,29.6,29.64,25000.0,26.1681,26.2035,26.1593,26.1947,25000.0
2009-07-22 10:05:00,29.64,29.67,29.6,29.64,27800.0,26.1947,26.2212,26.1593,26.1947,27800.0
2009-07-22 10:10:00,29.66,29.69,29.62,29.63,11300.0,26.2123,26.2388,26.177,26.1858,11300.0
2009-07-22 10:15:00,29.64,29.66,29.56,29.57,40500.0,26.1947,26.2123,26.124,26.1328,40500.0
2009-07-22 10:20:00,29.57,29.67,29.57,29.63,18100.0,26.1328,26.2212,26.1328,26.1858,18100.0
2009-07-22 10:25:00,29.64,29.64,29.51,29.55,21600.0,26.1947,26.1947,26.0798,26.1151,21600.0
2009-07-22 10:30:00,29.55,29.69,29.54,29.67,52100.0,26.1151,26.2388,26.1063,26.2212,52100.0
2009-07-22 10:35:00,29.69,29.7,29.63,29.65,31000.0,26.2388,26.2477,26.1858,26.2035,31000.0
2009-07-22 10:40:00,29.66,29.69,29.65,29.66,34100.0,26.2123,26.2388,26.2035,26.2123,34100.0
2009-07-22 10:45:00,29.64,29.65,29.6,29.62,9200.0,26.1947,26.2035,26.1593,26.177,9200.0
2009-07-22 10:50:00,29.63,29.71,29.62,29.7,27200.0,26.1858,26.2565,26.177,26.2477,27200.0
2009-07-22 10:55:00,29.7,29.76,29.7,29.76,23100.0,26.2477,26.3007,26.2477,26.3007,23100.0
2009-07-22 11:00:00,29.76,29.81,29.75,29.81,14300.0,26.3007,26.3449,26.2919,26.3449,14300.0
2009-07-22 11:05:00,29.79,29.81,29.76,29.79,43400.0,26.3272,26.3449,26.3007,26.3272,43400.0
2009-07-22 11:10:00,29.79,29.86,29.79,29.86,33900.0,26.3272,26.3891,26.3272,26.3891,33900.0
2009-07-22 11:15:00,29.85,29.86,29.8,29.82,16000.0,26.3803,26.3891,26.3361,26.3537,16000.0
2009-07-22 11:20:00,29.83,29.85,29.8,29.81,13700.0,26.3626,26.3803,26.3361,26.3449,13700.0
2009-07-22 11:25:00,29.82,29.82,29.8,29.82,12200.0,26.3537,26.3537,26.3361,26.3537,12200.0
2009-07-22 11:30:00,29.83,29.88,29.81,29.87,16700.0,26.3626,26.4068,26.3449,26.3979,16700.0
2009-07-22 11:35:00,29.88,29.88,29.85,29.86,30100.0,26.4068,26.4068,26.3803,26.3891,30100.0
2009-07-22 11:40:00,29.86,29.94,29.8,29.81,51100.0,26.3891,26.4598,26.3361,26.3449,51100.0
2009-07-22 11:45:00,29.8,29.82,29.8,29.82,6900.0,26.3361,26.3537,26.3361,26.3537,6900.0
2009-07-22 11:50:00,29.82,29.83,29.75,29.78,17900.0,26.3537,26.3626,26.2919,26.3184,17900.0
2009-07-22 11:55:00,29.77,29.79,29.7,29.7,10200.0,26.3095,26.3272,26.2477,26.2477,10200.0
2009-07-22 12:00:00,29.71,29.74,29.71,29.74,8700.0,26.2565,26.283,26.2565,26.283,8700.0
2009-07-22 12:05:00,29.72,29.76,29.67,29.67,17000.0,26.2654,26.3007,26.2212,26.2212,17000.0
2009-07-22 12:10:00,29.67,29.7,29.65,29.67,20700.0,26.2212,26.2477,26.2035,26.2212,20700.0
2009-07-22 12:15:00,29.68,29.76,29.68,29.76,14000.0,26.23,26.3007,26.23,26.3007,14000.0
2009-07-22 12:20:00,29.76,29.77,29.7,29.77,8800.0,26.3007,26.3095,26.2477,26.3095,8800.0
2009-07-22 12:25:00,29.77,29.83,29.76,29.8,12700.0,26.3095,26.3626,26.3007,26.3361,12700.0
2009-07-22 12:30:00,29.79,29.81,29.75,29.81,9500.0,26.3272,26.3449,26.2919,26.3449,9500.0
2009-07-22 12:35:00,29.81,29.85,29.78,29.8,22900.0,26.3449,26.3803,26.3184,26.3361,22900.0
2009-07-22 12:40:00,29.8,29.88,29.78,29.87,17900.0,26.3361,26.4068,26.3184,26.3979,17900.0
2009-07-22 12:45:00,29.84,29.92,29.8,29.91,15800.0,26.3714,26.4421,26.3361,26.4333,15800.0
2009-07-22 12:50:00,29.91,29.92,29.8,29.81,11900.0,26.4333,26.4421,26.3361,26.3449,11900.0
2009-07-22 12:55:00,29.82,29.83,29.8,29.83,13500.0,26.3537,26.3626,26.3361,26.3626,13500.0
2009-07-22 13:00:00,29.83,29.83,29.8,29.81,12900.0,26.3626,26.3626,26.3361,26.3449,12900.0
2009-07-22 13:05:00,29.82,29.82,29.76,29.77,11600.0,26.3537,26.3537,26.3007,26.3095,11600.0
2009-07-22 13:10:00,29.77,29.8,29.75,29.76,13300.0,26.3095,26.3361,26.2919,26.3007,13300.0
2009-07-22 13:15:00,29.75,29.79,29.73,29.75,15900.0,26.2919,26.3272,26.2742,26.2919,15900.0
2009-07-22 13:20:00,29.74,29.74,29.68,29.69,8400.0,26.283,26.283,26.23,26.2388,8400.0
2009-07-22 13:25:00,29.68,29.73,29.67,29.69,19400.0,26.23,26.2742,26.2212,26.2388,19400.0
2009-07-22 13:30:00,29.69,29.71,29.66,29.69,12300.0,26.2388,26.2565,26.2123,26.2388,12300.0
2009-07-22 13:35:00,29.69,29.71,29.67,29.7,11900.0,26.2388,26.2565,26.2212,26.2477,11900.0
2009-07-22 13:40:00,29.7,29.73,29.66,29.67,11700.0,26.2477,26.2742,26.2123,26.2212,11700.0
2009-07-22 13:45:00,29.69,29.71,29.67,29.7,9400.0,26.2388,26.2565,26.2212,26.2477,9400.0
2009-07-22 13:50:00,29.7,29.71,29.68,29.69,8400.0,26.2477,26.2565,26.23,26.2388,8400.0
2009-07-22 13:55:00,29.71,29.75,29.67,29.73,15200.0,26.2565,26.2919,26.2212,26.2742,15200.0
2009-07-22 14:00:00,29.72,29.74,29.68,29.7,22300.0,26.2654,26.283,26.23,26.2477,22300.0
2009-07-22 14:05:00,29.71,29.74,29.69,29.69,21200.0,26.2565,26.283,26.2388,26.2388,21200.0
2009-07-22 14:10:00,29.69,29.7,29.68,29.69,11400.0,26.2388,26.2477,26.23,26.2388,11400.0
2009-07-22 14:15:00,29.68,29.72,29.68,29.7,11600.0,26.23,26.2654,26.23,26.2477,11600.0
2009-07-22 14:20:00,29.69,29.7,29.68,29.69,8600.0,26.2388,26.2477,26.23,26.2388,8600.0
2009-07-22 14:25:00,29.7,29.74,29.68,29.7,17200.0,26.2477,26.283,26.23,26.2477,17200.0
2009-07-22 14:30:00,29.7,29.74,29.7,29.7,16400.0,26.2477,26.283,26.2477,26.2477,16400.0
2009-07-22 14:35:00,29.71,29.71,29.65,29.66,10900.0,26.2565,26.2565,26.2035,26.2123,10900.0
2009-07-22 14:40:00,29.65,29.72,29.65,29.71,22900.0,26.2035,26.2654,26.2035,26.2565,22900.0
2009-07-22 14:45:00,29.71,29.71,29.69,29.7,12300.0,26.2565,26.2565,26.2388,26.2477,12300.0
2009-07-22 14:50:00,29.7,29.72,29.65,29.66,15600.0,26.2477,26.2654,26.2035,26.2123,15600.0
2009-07-22 14:55:00,29.66,29.7,29.63,29.69,18400.0,26.2123,26.2477,26.1858,26.2388,18400.0
2009-07-22 15:00:00,29.67,29.72,29.63,29.63,14700.0,26.2212,26.2654,26.1858,26.1858,14700.0
2009-07-22 15:05:00,29.64,29.65,29.58,29.59,14800.0,26.1947,26.2035,26.1416,26.1505,14800.0
2009-07-22 15:10:00,29.58,29.59,29.54,29.55,15300.0,26.1416,26.1505,26.1063,26.1151,15300.0
2009-07-22 15:15:00,29.55,29.56,29.48,29.51,14500.0,26.1151,26.124,26.0533,26.0798,14500.0
2009-07-22 15:20:00,29.5,29.54,29.46,29.46,17900.0,26.0709,26.1063,26.0356,26.0356,17900.0
2009-07-22 15:25:00,29.47,29.47,29.42,29.44,14800.0,26.0444,26.0444,26.0002,26.0179,14800.0
2009-07-22 15:30:00,29.44,29.51,29.43,29.49,25400.0,26.0179,26.0798,26.0091,26.0621,25400.0
2009-07-22 15:35:00,29.49,29.54,29.48,29.51,15900.0,26.0621,26.1063,26.0533,26.0798,15900.0
2009-07-22 15:40:00,29.5,29.53,29.43,29.45,51300.0,26.0709,26.0974,26.0091,26.0267,51300.0
2009-07-22 15:45:00,29.44,29.47,29.41,29.44,56800.0,26.0179,26.0444,25.9914,26.0179,56800.0
2009-07-22 15:50:00,29.45,29.47,29.33,29.34,95000.0,26.0267,26.0444,25.9207,25.9295,95000.0
2009-07-22 15:55:00,29.33,29.41,29.28,29.39,117300.0,25.9207,25.9914,25.8765,25.9737,117300.0
2009-07-23 09:30:00,29.38,29.48,28.92,29.31,52300.0,25.9649,26.0533,25.5584,25.903,52300.0
2009-07-23 09:35:00,29.28,29.42,29.15,29.16,35300.0,25.8765,26.0002,25.7616,25.7705,35300.0
2009-07-23 09:40:00,29.2,29.4,29.2,29.38,32600.0,25.8058,25.9826,25.8058,25.9649,32600.0
2009-07-23 09:45:00,29.4,29.55,29.35,29.52,52600.0,25.9826,26.1151,25.9384,26.0886,52600.0
2009-07-23 09:50:00,29.51,29.59,29.45,29.54,43400.0,26.0798,26.1505,26.0267,26.1063,43400.0
2009-07-23 09:55:00,29.56,29.82,29.56,29.75,56700.0,26.124,26.3537,26.124,26.2919,56700.0
2009-07-23 10:00:00,29.77,30.0,29.77,29.94,52300.0,26.3095,26.5128,26.3095,26.4598,52300.0
2009-07-23 10:05:00,29.94,30.0,29.75,30.0,55300.0,26.4598,26.5128,26.2919,26.5128,55300.0
2009-07-23 10:10:00,30.0,30.15,29.97,29.98,45800.0,26.5128,26.6454,26.4863,26.4951,45800.0
2009-07-23 10:15:00,29.98,30.19,29.97,30.14,39200.0,26.4951,26.6807,26.4863,26.6365,39200.0
2009-07-23 10:20:00,30.15,30.34,30.09,30.34,46600.0,26.6454,26.8133,26.5924,26.8133,46600.0
2009-07-23 10:25:00,30.34,30.43,30.32,30.39,40200.0,26.8133,26.8928,26.7956,26.8575,40200.0
2009-07-23 10:30:00,30.4,30.62,30.32,30.6,67800.0,26.8663,27.0607,26.7956,27.0431,67800.0
2009-07-23 10:35:00,30.59,30.67,30.52,30.52,56200.0,27.0342,27.1049,26.9724,26.9724,56200.0
2009-07-23 10:40:00,30.56,30.59,30.39,30.46,27200.0,27.0077,27.0342,26.8575,26.9193,27200.0
2009-07-23 10:45:00,30.46,30.49,30.45,30.49,26100.0,26.9193,26.9459,26.9105,26.9459,26100.0
2009-07-23 10:50:00,30.49,30.54,30.17,30.2,39800.0,26.9459,26.99,26.6631,26.6896,39800.0
2009-07-23 10:55:00,30.22,30.26,30.13,30.2,16400.0,26.7072,26.7426,26.6277,26.6896,16400.0
2009-07-23 11:00:00,30.2,30.41,30.19,30.37,38000.0,26.6896,26.8752,26.6807,26.8398,38000.0
2009-07-23 11:05:00,30.36,30.36,30.31,30.31,11600.0,26.831,26.831,26.7868,26.7868,11600.0
2009-07-23 11:10:00,30.32,30.39,30.2,30.35,18500.0,26.7956,26.8575,26.6896,26.8221,18500.0
2009-07-23 11:15:00,30.35,30.63,30.35,30.45,83500.0,26.8221,27.0696,26.8221,26.9105,83500.0
2009-07-23 11:20:00,30.46,30.59,30.46,30.53,37400.0,26.9193,27.0342,26.9193,26.9812,37400.0
2009-07-23 11:25:00,30.53,30.55,30.51,30.55,7000.0,26.9812,26.9989,26.9635,26.9989,7000.0
2009-07-23 11:30:00,30.55,30.55,30.47,30.48,17800.0,26.9989,26.9989,26.9282,26.937,17800.0
2009-07-23 11:35:00,30.47,30.49,30.4,30.4,24200.0,26.9282,26.9459,26.8663,26.8663,24200.0
2009-07-23 11:40:00,30.42,30.47,30.37,30.43,26300.0,26.884,26.9282,26.8398,26.8928,26300.0
2009-07-23 11:45:00,30.43,30.47,30.38,30.47,12600.0,26.8928,26.9282,26.8486,26.9282,12600.0
2009-07-23 11:50:00,30.46,30.47,30.37,30.37,11100.0,26.9193,26.9282,26.8398,26.8398,11100.0
2009-07-23 11:55:00,30.36,30.4,30.32,30.33,8600.0,26.831,26.8663,26.7956,26.8045,8600.0
2009-07-23 12:00:00,30.34,30.37,30.33,30.34,7500.0,26.8133,26.8398,26.8045,26.8133,7500.0
2009-07-23 12:05:00,30.34,30.38,30.3,30.37,15900.0,26.8133,26.8486,26.7779,26.8398,15900.0
2009-07-23 12:10:00,30.38,30.45,30.35,30.39,15000.0,26.8486,26.9105,26.8221,26.8575,15000.0
2009-07-23 12:15:00,30.38,30.45,30.37,30.44,12000.0,26.8486,26.9105,26.8398,26.9017,12000.0
2009-07-23 12:20:00,30.44,30.45,30.37,30.39,13100.0,26.9017,26.9105,26.8398,26.8575,13100.0
2009-07-23 12:25:00,30.4,30.46,30.39,30.46,7700.0,26.8663,26.9193,26.8575,26.9193,7700.0
2009-07-23 12:30:00,30.45,30.47,30.38,30.38,17000.0,26.9105,26.9282,26.8486,26.8486,17000.0
2009-07-23 12:35:00,30.38,30.39,30.26,30.33,29300.0,26.8486,26.8575,26.7426,26.8045,29300.0
2009-07-23 12:40:00,30.32,30.38,30.31,30.36,18700.0,26.7956,26.8486,26.7868,26.831,18700.0
2009-07-23 12:45:00,30.34,30.43,30.31,30.43,16900.0,26.8133,26.8928,26.7868,26.8928,16900.0
2009-07-23 12:50:00,30.42,30.42,30.41,30.42,7800.0,26.884,26.884,26.8752,26.884,7800.0
2009-07-23 12:55:00,30.42,30.42,30.41,30.42,9300.0,26.884,26.884,26.8752,26.884,9300.0
2009-07-23 13:00:00,30.42,30.42,30.38,30.39,20000.0,26.884,26.884,26.8486,26.8575,20000.0
2009-07-23 13:05:00,30.39,30.42,30.38,30.4,12900.0,26.8575,26.884,26.8486,26.8663,12900.0
2009-07-23 13:10:00,30.39,30.4,30.33,30.33,12000.0,26.8575,26.8663,26.8045,26.8045,12000.0
2009-07-23 13:15:00,30.34,30.36,30.33,30.35,12000.0,26.8133,26.831,26.8045,26.8221,12000.0
2009-07-23 13:20:00,30.36,30.4,30.35,30.39,19500.0,26.831,26.8663,26.8221,26.8575,19500.0
2009-07-23 13:25:00,30.39,30.4,30.35,30.35,20100.0,26.8575,26.8663,26.8221,26.8221,20100.0
2009-07-23 13:30:00,30.35,30.43,30.32,30.32,39500.0,26.8221,26.8928,26.7956,26.7956,39500.0
2009-07-23 13:35:00,30.33,30.4,30.32,30.4,25200.0,26.8045,26.8663,26.7956,26.8663,25200.0
2009-07-23 13:40:00,30.39,30.42,30.37,30.38,18500.0,26.8575,26.884,26.8398,26.8486,18500.0
2009-07-23 13:45:00,30.38,30.39,30.37,30.38,4600.0,26.8486,26.8575,26.8398,26.8486,4600.0
2009-07-23 13:50:00,30.38,30.4,30.38,30.39,12400.0,26.8486,26.8663,26.8486,26.8575,12400.0
2009-07-23 13:55:00,30.39,30.42,30.38,30.38,23300.0,26.8575,26.884,26.8486,26.8486,23300.0
2009-07-23 14:00:00,30.39,30.39,30.3,30.3,25000.0,26.8575,26.8575,26.7779,26.7779,25000.0
2009-07-23 14:05:00,30.3,30.36,30.29,30.32,22100.0,26.7779,26.831,26.7691,26.7956,22100.0
2009-07-23 14:10:00,30.32,30.36,30.29,30.34,18100.0,26.7956,26.831,26.7691,26.8133,18100.0
2009-07-23 14:15:00,30.35,30.35,30.29,30.32,9500.0,26.8221,26.8221,26.7691,26.7956,9500.0
2009-07-23 14:20:00,30.34,30.34,30.28,30.3,20500.0,26.8133,26.8133,26.7603,26.7779,20500.0
2009-07-23 14:25:00,30.3,30.33,30.26,30.28,19300.0,26.7779,26.8045,26.7426,26.7603,19300.0
2009-07-23 14:30:00,30.29,30.33,30.27,30.27,17000.0,26.7691,26.8045,26.7514,26.7514,17000.0
2009-07-23 14:35:00,30.26,30.38,30.26,30.32,23900.0,26.7426,26.8486,26.7426,26.7956,23900.0
2009-07-23 14:40:00,30.32,30.38,30.32,30.35,31200.0,26.7956,26.8486,26.7956,26.8221,31200.0
2009-07-23 14:45:00,30.35,30.41,30.34,30.41,16300.0,26.8221,26.8752,26.8133,26.8752,16300.0
2009-07-23 14:50:00,30.41,30.46,30.41,30.45,28200.0,26.8752,26.9193,26.8752,26.9105,28200.0
2009-07-23 14:55:00,30.47,30.51,30.44,30.5,26900.0,26.9282,26.9635,26.9017,26.9547,26900.0
2009-07-23 15:00:00,30.51,30.6,30.5,30.55,45600.0,26.9635,27.0431,26.9547,26.9989,45600.0
2009-07-23 15:05:00,30.55,30.59,30.52,30.58,34800.0,26.9989,27.0342,26.9724,27.0254,34800.0
2009-07-23 15:10:00,30.58,30.6,30.51,30.6,43600.0,27.0254,27.0431,26.9635,27.0431,43600.0
2009-07-23 15:15:00,30.59,30.62,30.57,30.59,36700.0,27.0342,27.0607,27.0166,27.0342,36700.0
2009-07-23 15:20:00,30.6,30.62,30.47,30.52,61100.0,27.0431,27.0607,26.9282,26.9724,61100.0
2009-07-23 15:25:00,30.52,30.66,30.52,30.64,39100.0,26.9724,27.0961,26.9724,27.0784,39100.0
2009-07-23 15:30:00,30.63,30.66,30.56,30.62,67400.0,27.0696,27.0961,27.0077,27.0607,67400.0
2009-07-23 15:35:00,30.62,30.65,30.55,30.58,49100.0,27.0607,27.0873,26.9989,27.0254,49100.0
2009-07-23 15:40:00,30.59,30.61,30.5,30.57,59800.0,27.0342,27.0519,26.9547,27.0166,59800.0
2009-07-23 15:45:00,30.57,30.57,30.45,30.47,67600.0,27.0166,27.0166,26.9105,26.9282,67600.0
2009-07-23 15:50:00,30.48,30.55,30.45,30.55,81200.0,26.937,26.9989,26.9105,26.9989,81200.0
2009-07-23 15:55:00,30.55,30.57,30.5,30.54,95700.0,26.9989,27.0166,26.9547,26.99,95700.0
2009-07-24 09:30:00,30.5,30.75,30.46,30.71,19700.0,26.9547,27.1756,26.9193,27.1403,19700.0
2009-07-24 09:35:00,30.7,30.7,30.4,30.54,35200.0,27.1314,27.1314,26.8663,26.99,35200.0
2009-07-24 09:40:00,30.51,30.89,30.49,30.89,24600.0,26.9635,27.2994,26.9459,27.2994,24600.0
2009-07-24 09:45:00,30.91,31.0,30.86,30.99,42200.0,27.317,27.3966,27.2728,27.3877,42200.0
2009-07-24 09:50:00,30.99,31.0,30.91,30.95,21600.0,27.3877,27.3966,27.317,27.3524,21600.0
2009-07-24 09:55:00,30.94,31.12,30.94,31.07,53400.0,27.3435,27.5026,27.3435,27.4584,53400.0
2009-07-24 10:00:00,31.08,31.2,31.07,31.11,57300.0,27.4673,27.5733,27.4584,27.4938,57300.0
2009-07-24 10:05:00,31.1,31.11,30.75,30.88,78900.0,27.485,27.4938,27.1756,27.2905,78900.0
2009-07-24 10:10:00,30.87,30.88,30.78,30.81,41200.0,27.2817,27.2905,27.2021,27.2287,41200.0
2009-07-24 10:15:00,30.81,30.92,30.79,30.83,28200.0,27.2287,27.3259,27.211,27.2463,28200.0
2009-07-24 10:20:00,30.84,30.84,30.77,30.83,14000.0,27.2552,27.2552,27.1933,27.2463,14000.0
2009-07-24 10:25:00,30.84,30.97,30.84,30.96,11600.0,27.2552,27.3701,27.2552,27.3612,11600.0
2009-07-24 10:30:00,31.0,31.01,30.83,30.84,18800.0,27.3966,27.4054,27.2463,27.2552,18800.0
2009-07-24 10:35:00,30.85,30.95,30.84,30.89,30700.0,27.264,27.3524,27.2552,27.2994,30700.0
2009-07-24 10:40:00,30.9,30.92,30.86,30.9,14500.0,27.3082,27.3259,27.2728,27.3082,14500.0
2009-07-24 10:45:00,30.89,30.93,30.83,30.91,8600.0,27.2994,27.3347,27.2463,27.317,8600.0
2009-07-24 10:50:00,30.88,30.9,30.87,30.88,8200.0,27.2905,27.3082,27.2817,27.2905,8200.0
2009-07-24 10:55:00,30.87,30.9,30.86,30.86,10100.0,27.2817,27.3082,27.2728,27.2728,10100.0
2009-07-24 11:00:00,30.83,30.84,30.73,30.78,32600.0,27.2463,27.2552,27.158,27.2021,32600.0
2009-07-24 11:05:00,30.77,30.78,30.59,30.61,37900.0,27.1933,27.2021,27.0342,27.0519,37900.0
2009-07-24 11:10:00,30.61,30.72,30.59,30.7,31400.0,27.0519,27.1491,27.0342,27.1314,31400.0
2009-07-24 11:15:00,30.7,30.7,30.64,30.69,5900.0,27.1314,27.1314,27.0784,27.1226,5900.0
2009-07-24 11:20:00,30.69,30.79,30.69,30.74,6600.0,27.1226,27.211,27.1226,27.1668,6600.0
2009-07-24 11:25:00,30.73,30.75,30.72,30.75,6000.0,27.158,27.1756,27.1491,27.1756,6000.0
2009-07-24 11:30:00,30.75,30.86,30.73,30.86,14400.0,27.1756,27.2728,27.158,27.2728,14400.0
2009-07-24 11:35:00,30.86,30.91,30.85,30.9,10700.0,27.2728,27.317,27.264,27.3082,10700.0
2009-07-24 11:40:00,30.91,30.93,30.88,30.91,16000.0,27.317,27.3347,27.2905,27.317,16000.0
2009-07-24 11:45:00,30.92,30.97,30.91,30.96,8300.0,27.3259,27.3701,27.317,27.3612,8300.0
2009-07-24 11:50:00,30.95,30.97,30.88,30.94,17200.0,27.3524,27.3701,27.2905,27.3435,17200.0
2009-07-24 11:55:00,30.94,31.06,30.94,31.05,24200.0,27.3435,27.4496,27.3435,27.4408,24200.0
2009-07-24 12:00:00,31.05,31.06,30.98,31.0,16800.0,27.4408,27.4496,27.3789,27.3966,16800.0
2009-07-24 12:05:00,30.99,31.05,30.97,31.04,21000.0,27.3877,27.4408,27.3701,27.4319,21000.0
2009-07-24 12:10:00,31.03,31.06,31.02,31.02,16800.0,27.4231,27.4496,27.4143,27.4143,16800.0
2009-07-24 12:15:00,31.03,31.09,31.03,31.08,23100.0,27.4231,27.4761,27.4231,27.4673,23100.0
2009-07-24 12:20:00,31.08,31.12,31.06,31.1,23100.0,27.4673,27.5026,27.4496,27.485,23100.0
2009-07-24 12:25:00,31.1,31.12,31.09,31.12,22200.0,27.485,27.5026,27.4761,27.5026,22200.0
2009-07-24 12:30:00,31.13,31.16,31.11,31.12,21100.0,27.5115,27.538,27.4938,27.5026,21100.0
2009-07-24 12:35:00,31.12,31.15,31.09,31.14,20800.0,27.5026,27.5291,27.4761,27.5203,20800.0
2009-07-24 12:40:00,31.14,31.18,31.13,31.16,16200.0,27.5203,27.5557,27.5115,27.538,16200.0
2009-07-24 12:45:00,31.16,31.16,31.09,31.1,9900.0,27.538,27.538,27.4761,27.485,9900.0
2009-07-24 12:50:00,31.1,31.11,31.02,31.03,15700.0,27.485,27.4938,27.4143,27.4231,15700.0
2009-07-24 12:55:00,31.03,31.09,31.03,31.06,21400.0,27.4231,27.4761,27.4231,27.4496,21400.0
2009-07-24 13:00:00,31.07,31.11,31.03,31.08,17000.0,27.4584,27.4938,27.4231,27.4673,17000.0
2009-07-24 13:05:00,31.1,31.14,31.08,31.14,11900.0,27.485,27.5203,27.4673,27.5203,11900.0
2009-07-24 13:10:00,31.14,31.19,31.13,31.16,14800.0,27.5203,27.5645,27.5115,27.538,14800.0
2009-07-24 13:15:00,31.15,31.18,31.14,31.18,12800.0,27.5291,27.5557,27.5203,27.5557,12800.0
2009-07-24 13:20:00,31.18,31.2,31.16,31.2,17800.0,27.5557,27.5733,27.538,27.5733,17800.0
2009-07-24 13:25:00,31.2,31.23,31.16,31.18,25300.0,27.5733,27.5998,27.538,27.5557,25300.0
2009-07-24 13:30:00,31.16,31.32,31.16,31.28,32700.0,27.538,27.6794,27.538,27.644,32700.0
2009-07-24 13:35:00,31.27,31.34,31.25,31.34,16700.0,27.6352,27.6971,27.6175,27.6971,16700.0
2009-07-24 13:40:00,31.34,31.35,31.26,31.28,15700.0,27.6971,27.7059,27.6264,27.644,15700.0
2009-07-24 13:45:00,31.28,31.3,31.26,31.27,25800.0,27.644,27.6617,27.6264,27.6352,25800.0
2009-07-24 13:50:00,31.27,31.36,31.26,31.28,15800.0,27.6352,27.7147,27.6264,27.644,15800.0
2009-07-24 13:55:00,31.28,31.32,31.27,31.3,12300.0,27.644,27.6794,27.6352,27.6617,12300.0
2009-07-24 14:00:00,31.31,31.39,31.3,31.33,16000.0,27.6705,27.7412,27.6617,27.6882,16000.0
2009-07-24 14:05:00,31.34,31.36,31.31,31.32,31100.0,27.6971,27.7147,27.6705,27.6794,31100.0
2009-07-24 14:10:00,31.3,31.32,31.28,31.3,12000.0,27.6617,27.6794,27.644,27.6617,12000.0
2009-07-24 14:15:00,31.32,31.41,31.29,31.33,34500.0,27.6794,27.7589,27.6529,27.6882,34500.0
2009-07-24 14:20:00,31.33,31.38,31.3,31.35,13300.0,27.6882,27.7324,27.6617,27.7059,13300.0
2009-07-24 14:25:00,31.35,31.49,31.35,31.47,67200.0,27.7059,27.8296,27.7059,27.8119,67200.0
2009-07-24 14:30:00,31.47,31.49,31.44,31.48,20400.0,27.8119,27.8296,27.7854,27.8208,20400.0
2009-07-24 14:35:00,31.48,31.48,31.42,31.43,20300.0,27.8208,27.8208,27.7678,27.7766,20300.0
2009-07-24 14:40:00,31.44,31.44,31.4,31.42,15000.0,27.7854,27.7854,27.7501,27.7678,15000.0
2009-07-24 14:45:00,31.43,31.45,31.4,31.43,20200.0,27.7766,27.7943,27.7501,27.7766,20200.0
2009-07-24 14:50:00,31.42,31.46,31.38,31.42,23600.0,27.7678,27.8031,27.7324,27.7678,23600.0
2009-07-24 14:55:00,31.41,31.44,31.39,31.44,9100.0,27.7589,27.7854,27.7412,27.7854,9100.0
2009-07-24 15:00:00,31.44,31.47,31.41,31.41,19000.0,27.7854,27.8119,27.7589,27.7589,19000.0
2009-07-24 15:05:00,31.41,31.49,31.39,31.45,16200.0,27.7589,27.8296,27.7412,27.7943,16200.0
2009-07-24 15:10:00,31.44,31.48,31.43,31.43,17300.0,27.7854,27.8208,27.7766,27.7766,17300.0
2009-07-24 15:15:00,31.43,31.43,31.39,31.42,10500.0,27.7766,27.7766,27.7412,27.7678,10500.0
2009-07-24 15:20:00,31.41,31.47,31.41,31.45,13300.0,27.7589,27.8119,27.7589,27.7943,13300.0
2009-07-24 15:25:00,31.45,31.47,31.43,31.43,16100.0,27.7943,27.8119,27.7766,27.7766,16100.0
2009-07-24 15:30:00,31.43,31.43,31.37,31.37,31300.0,27.7766,27.7766,27.7236,27.7236,31300.0
2009-07-24 15:35:00,31.37,31.45,31.36,31.41,36900.0,27.7236,27.7943,27.7147,27.7589,36900.0
2009-07-24 15:40:00,31.41,31.44,31.34,31.43,25900.0,27.7589,27.7854,27.6971,27.7766,25900.0
2009-07-24 15:45:00,31.44,31.5,31.39,31.48,35500.0,27.7854,27.8385,27.7412,27.8208,35500.0
2009-07-24 15:50:00,31.47,31.56,31.41,31.56,127800.0,27.8119,27.8915,27.7589,27.8915,127800.0
2009-07-24 15:55:00,31.57,31.58,31.51,31.55,155700.0,27.9003,27.9092,27.8473,27.8826,155700.0
2009-07-27 09:30:00,30.94,31.69,30.71,31.59,86800.0,27.3435,28.0064,27.1403,27.918,86800.0
2009-07-27 09:35:00,31.59,31.77,31.38,31.41,59500.0,27.918,28.0771,27.7324,27.7589,59500.0
2009-07-27 09:40:00,31.4,31.85,31.37,31.7,96500.0,27.7501,28.1478,27.7236,28.0152,96500.0
2009-07-27 09:45:00,31.69,31.76,31.4,31.45,54300.0,28.0064,28.0682,27.7501,27.7943,54300.0
2009-07-27 09:50:00,31.43,31.46,31.33,31.34,73500.0,27.7766,27.8031,27.6882,27.6971,73500.0
2009-07-27 09:55:00,31.33,31.33,31.11,31.28,89100.0,27.6882,27.6882,27.4938,27.644,89100.0
2009-07-27 10:00:00,31.27,31.37,31.14,31.19,65700.0,27.6352,27.7236,27.5203,27.5645,65700.0
2009-07-27 10:05:00,31.2,31.4,31.19,31.28,63500.0,27.5733,27.7501,27.5645,27.644,63500.0
2009-07-27 10:10:00,31.29,31.33,31.18,31.19,18400.0,27.6529,27.6882,27.5557,27.5645,18400.0
2009-07-27 10:15:00,31.18,31.29,31.1,31.29,35300.0,27.5557,27.6529,27.485,27.6529,35300.0
2009-07-27 10:20:00,31.3,31.38,31.26,31.28,21600.0,27.6617,27.7324,27.6264,27.644,21600.0
2009-07-27 10:25:00,31.29,31.31,31.17,31.17,23200.0,27.6529,27.6705,27.5468,27.5468,23200.0
2009-07-27 10:30:00,31.17,31.21,31.15,31.15,35400.0,27.5468,27.5822,27.5291,27.5291,35400.0
2009-07-27 10:35:00,31.16,31.2,31.06,31.06,30900.0,27.538,27.5733,27.4496,27.4496,30900.0
2009-07-27 10:40:00,31.06,31.06,30.96,30.96,21600.0,27.4496,27.4496,27.3612,27.3612,21600.0
2009-07-27 10:45:00,30.97,31.04,30.96,31.02,22700.0,27.3701,27.4319,27.3612,27.4143,22700.0
2009-07-27 10:50:00,31.0,31.03,30.99,31.0,12100.0,27.3966,27.4231,27.3877,27.3966,12100.0
2009-07-27 10:55:00,30.99,30.99,30.83,30.94,28500.0,27.3877,27.3877,27.2463,27.3435,28500.0
2009-07-27 11:00:00,30.95,31.04,30.95,31.02,7800.0,27.3524,27.4319,27.3524,27.4143,7800.0
2009-07-27 11:05:00,31.04,31.05,31.0,31.0,6500.0,27.4319,27.4408,27.3966,27.3966,6500.0
2009-07-27 11:10:00,31.0,31.09,30.98,31.03,10000.0,27.3966,27.4761,27.3789,27.4231,10000.0
2009-07-27 11:15:00,31.04,31.1,31.02,31.08,12500.0,27.4319,27.485,27.4143,27.4673,12500.0
2009-07-27 11:20:00,31.06,31.18,31.06,31.12,31300.0,27.4496,27.5557,27.4496,27.5026,31300.0
2009-07-27 11:25:00,31.12,31.2,31.12,31.16,17700.0,27.5026,27.5733,27.5026,27.538,17700.0
2009-07-27 11:30:00,31.16,31.24,31.1,31.24,23200.0,27.538,27.6087,27.485,27.6087,23200.0
2009-07-27 11:35:00,31.25,31.25,31.2,31.22,28500.0,27.6175,27.6175,27.5733,27.591,28500.0
2009-07-27 11:40:00,31.21,31.26,31.21,31.24,16000.0,27.5822,27.6264,27.5822,27.6087,16000.0
2009-07-27 11:45:00,31.24,31.27,31.21,31.21,12400.0,27.6087,27.6352,27.5822,27.5822,12400.0
2009-07-27 11:50:00,31.22,31.23,31.21,31.21,9500.0,27.591,27.5998,27.5822,27.5822,9500.0
2009-07-27 11:55:00,31.21,31.21,31.13,31.13,10300.0,27.5822,27.5822,27.5115,27.5115,10300.0
2009-07-27 12:00:00,31.11,31.12,31.02,31.04,17400.0,27.4938,27.5026,27.4143,27.4319,17400.0
2009-07-27 12:05:00,31.03,31.03,30.95,30.97,13700.0,27.4231,27.4231,27.3524,27.3701,13700.0
2009-07-27 12:10:00,30.97,30.98,30.93,30.94,5800.0,27.3701,27.3789,27.3347,27.3435,5800.0
2009-07-27 12:15:00,30.97,31.03,30.95,30.96,9500.0,27.3701,27.4231,27.3524,27.3612,9500.0
2009-07-27 12:20:00,30.95,31.0,30.9,30.97,10500.0,27.3524,27.3966,27.3082,27.3701,10500.0
2009-07-27 12:25:00,30.96,30.96,30.91,30.91,6600.0,27.3612,27.3612,27.317,27.317,6600.0
2009-07-27 12:30:00,30.91,30.95,30.9,30.93,5700.0,27.317,27.3524,27.3082,27.3347,5700.0
2009-07-27 12:35:00,30.93,30.94,30.92,30.93,4500.0,27.3347,27.3435,27.3259,27.3347,4500.0
2009-07-27 12:40:00,30.92,30.99,30.91,30.99,7300.0,27.3259,27.3877,27.317,27.3877,7300.0
2009-07-27 12:45:00,31.02,31.02,30.94,30.95,6100.0,27.4143,27.4143,27.3435,27.3524,6100.0
2009-07-27 12:50:00,30.95,30.99,30.94,30.97,5500.0,27.3524,27.3877,27.3435,27.3701,5500.0
2009-07-27 12:55:00,30.97,30.98,30.95,30.97,6100.0,27.3701,27.3789,27.3524,27.3701,6100.0
2009-07-27 13:00:00,30.96,31.0,30.95,30.99,12800.0,27.3612,27.3966,27.3524,27.3877,12800.0
2009-07-27 13:05:00,30.99,31.04,30.99,31.03,4800.0,27.3877,27.4319,27.3877,27.4231,4800.0
2009-07-27 13:10:00,31.03,31.03,31.0,31.01,20000.0,27.4231,27.4231,27.3966,27.4054,20000.0
2009-07-27 13:15:00,30.99,31.04,30.98,31.01,9900.0,27.3877,27.4319,27.3789,27.4054,9900.0
2009-07-27 13:20:00,31.0,31.0,30.99,31.0,3800.0,27.3966,27.3966,27.3877,27.3966,3800.0
2009-07-27 13:25:00,30.99,30.99,30.93,30.97,14400.0,27.3877,27.3877,27.3347,27.3701,14400.0
2009-07-27 13:30:00,30.96,31.0,30.96,31.0,6500.0,27.3612,27.3966,27.3612,27.3966,6500.0
2009-07-27 13:35:00,31.01,31.04,30.99,31.03,20600.0,27.4054,27.4319,27.3877,27.4231,20600.0
2009-07-27 13:40:00,31.03,31.08,31.03,31.07,10500.0,27.4231,27.4673,27.4231,27.4584,10500.0
2009-07-27 13:45:00,31.07,31.08,31.01,31.08,14200.0,27.4584,27.4673,27.4054,27.4673,14200.0
2009-07-27 13:50:00,31.08,31.15,31.08,31.12,33700.0,27.4673,27.5291,27.4673,27.5026,33700.0
2009-07-27 13:55:00,31.11,31.23,31.11,31.2,35700.0,27.4938,27.5998,27.4938,27.5733,35700.0
2009-07-27 14:00:00,31.21,31.21,31.15,31.2,33900.0,27.5822,27.5822,27.5291,27.5733,33900.0
2009-07-27 14:05:00,31.2,31.21,31.18,31.18,10800.0,27.5733,27.5822,27.5557,27.5557,10800.0
2009-07-27 14:10:00,31.19,31.2,31.16,31.16,16900.0,27.5645,27.5733,27.538,27.538,16900.0
2009-07-27 14:15:00,31.16,31.2,31.12,31.17,35500.0,27.538,27.5733,27.5026,27.5468,35500.0
2009-07-27 14:20:00,31.17,31.17,31.14,31.14,13200.0,27.5468,27.5468,27.5203,27.5203,13200.0
2009-07-27 14:25:00,31.13,31.15,31.1,31.12,13800.0,27.5115,27.5291,27.485,27.5026,13800.0
2009-07-27 14:30:00,31.12,31.12,31.08,31.1,12900.0,27.5026,27.5026,27.4673,27.485,12900.0
2009-07-27 14:35:00,31.11,31.16,31.06,31.06,21000.0,27.4938,27.538,27.4496,27.4496,21000.0
2009-07-27 14:40:00,31.07,31.13,31.06,31.13,13000.0,27.4584,27.5115,27.4496,27.5115,13000.0
2009-07-27 14:45:00,31.13,31.15,31.08,31.13,24900.0,27.5115,27.5291,27.4673,27.5115,24900.0
2009-07-27 14:50:00,31.13,31.17,31.1,31.17,15700.0,27.5115,27.5468,27.485,27.5468,15700.0
2009-07-27 14:55:00,31.17,31.17,31.11,31.13,28400.0,27.5468,27.5468,27.4938,27.5115,28400.0
2009-07-27 15:00:00,31.14,31.15,31.1,31.12,47900.0,27.5203,27.5291,27.485,27.5026,47900.0
2009-07-27 15:05:00,31.12,31.15,31.1,31.12,19600.0,27.5026,27.5291,27.485,27.5026,19600.0
2009-07-27 15:10:00,31.12,31.15,31.11,31.11,22100.0,27.5026,27.5291,27.4938,27.4938,22100.0
2009-07-27 15:15:00,31.1,31.12,31.02,31.06,42700.0,27.485,27.5026,27.4143,27.4496,42700.0
2009-07-27 15:20:00,31.05,31.1,31.04,31.04,17800.0,27.4408,27.485,27.4319,27.4319,17800.0
2009-07-27 15:25:00,31.04,31.1,31.03,31.07,30200.0,27.4319,27.485,27.4231,27.4584,30200.0
2009-07-27 15:30:00,31.05,31.07,30.99,31.01,25500.0,27.4408,27.4584,27.3877,27.4054,25500.0
2009-07-27 15:35:00,31.0,31.02,30.96,30.97,37800.0,27.3966,27.4143,27.3612,27.3701,37800.0
2009-07-27 15:40:00,30.97,31.01,30.93,30.95,96700.0,27.3701,27.4054,27.3347,27.3524,96700.0
2009-07-27 15:45:00,30.95,30.96,30.92,30.94,44700.0,27.3524,27.3612,27.3259,27.3435,44700.0
2009-07-27 15:50:00,30.94,31.0,30.92,30.94,70200.0,27.3435,27.3966,27.3259,27.3435,70200.0
2009-07-27 15:55:00,30.95,31.05,30.94,31.04,91000.0,27.3524,27.4408,27.3435,27.4319,91000.0
2009-07-28 09:30:00,31.26,31.62,30.79,31.38,123800.0,27.6264,27.9445,27.211,27.7324,123800.0
2009-07-28 09:35:00,31.39,31.55,31.38,31.49,82400.0,27.7412,27.8826,27.7324,27.8296,82400.0
2009-07-28 09:40:00,31.52,31.9,31.45,31.75,98800.0,27.8561,28.192,27.7943,28.0594,98800.0
2009-07-28 09:45:00,31.75,32.14,31.64,32.12,143800.0,28.0594,28.4041,27.9622,28.3864,143800.0
2009-07-28 09:50:00,32.07,32.29,31.96,32.27,116200.0,28.3422,28.5366,28.245,28.519,116200.0
2009-07-28 09:55:00,32.26,32.48,32.23,32.48,144800.0,28.5101,28.7045,28.4836,28.7045,144800.0
2009-07-28 10:00:00,32.45,32.45,32.18,32.25,53100.0,28.678,28.678,28.4394,28.5013,53100.0
2009-07-28 10:05:00,32.25,32.58,32.24,32.49,75000.0,28.5013,28.7929,28.4924,28.7134,75000.0
2009-07-28 10:10:00,32.54,32.62,32.3,32.42,115400.0,28.7576,28.8283,28.5455,28.6515,115400.0
2009-07-28 10:15:00,32.41,32.61,32.37,32.5,67900.0,28.6427,28.8194,28.6073,28.7222,67900.0
2009-07-28 10:20:00,32.48,32.5,32.27,32.3,36500.0,28.7045,28.7222,28.519,28.5455,36500.0
2009-07-28 10:25:00,32.29,32.33,32.14,32.21,43200.0,28.5366,28.572,28.4041,28.4659,43200.0
2009-07-28 10:30:00,32.23,32.5,32.18,32.48,110600.0,28.4836,28.7222,28.4394,28.7045,110600.0
2009-07-28 10:35:00,32.47,32.6,32.45,32.46,68400.0,28.6957,28.8106,28.678,28.6869,68400.0
2009-07-28 10:40:00,32.47,32.52,32.37,32.44,30700.0,28.6957,28.7399,28.6073,28.6692,30700.0
2009-07-28 10:45:00,32.44,32.57,32.44,32.56,13200.0,28.6692,28.7841,28.6692,28.7752,13200.0
2009-07-28 10:50:00,32.56,32.8,32.55,32.74,42600.0,28.7752,28.9873,28.7664,28.9343,42600.0
2009-07-28 10:55:00,32.72,32.9,32.7,32.89,27700.0,28.9166,29.0757,28.899,29.0669,27700.0
2009-07-28 11:00:00,32.87,32.9,32.74,32.74,33500.0,29.0492,29.0757,28.9343,28.9343,33500.0
2009-07-28 11:05:00,32.73,32.73,32.63,32.63,38100.0,28.9255,28.9255,28.8371,28.8371,38100.0
2009-07-28 11:10:00,32.63,32.67,32.56,32.67,36500.0,28.8371,28.8725,28.7752,28.8725,36500.0
2009-07-28 11:15:00,32.68,32.68,32.61,32.65,26800.0,28.8813,28.8813,28.8194,28.8548,26800.0
2009-07-28 11:20:00,32.65,32.78,32.62,32.74,39100.0,28.8548,28.9697,28.8283,28.9343,39100.0
2009-07-28 11:25:00,32.73,32.75,32.61,32.63,18300.0,28.9255,28.9432,28.8194,28.8371,18300.0
2009-07-28 11:30:00,32.62,32.63,32.56,32.57,26300.0,28.8283,28.8371,28.7752,28.7841,26300.0
2009-07-28 11:35:00,32.57,32.63,32.55,32.63,28300.0,28.7841,28.8371,28.7664,28.8371,28300.0
2009-07-28 11:40:00,32.63,32.75,32.63,32.69,19200.0,28.8371,28.9432,28.8371,28.8901,19200.0
2009-07-28 11:45:00,32.69,32.7,32.59,32.61,14800.0,28.8901,28.899,28.8018,28.8194,14800.0
2009-07-28 11:50:00,32.58,32.69,32.57,32.69,17500.0,28.7929,28.8901,28.7841,28.8901,17500.0
2009-07-28 11:55:00,32.68,32.77,32.66,32.73,26700.0,28.8813,28.9608,28.8636,28.9255,26700.0
2009-07-28 12:00:00,32.72,32.77,32.72,32.75,28500.0,28.9166,28.9608,28.9166,28.9432,28500.0
2009-07-28 12:05:00,32.76,32.85,32.76,32.85,30400.0,28.952,29.0315,28.952,29.0315,30400.0
2009-07-28 12:10:00,32.85,32.92,32.84,32.85,22100.0,29.0315,29.0934,29.0227,29.0315,22100.0
2009-07-28 12:15:00,32.84,32.85,32.75,32.78,22600.0,29.0227,29.0315,28.9432,28.9697,22600.0
2009-07-28 12:20:00,32.79,32.84,32.72,32.73,15800.0,28.9785,29.0227,28.9166,28.9255,15800.0
2009-07-28 12:25:00,32.72,32.78,32.68,32.72,16400.0,28.9166,28.9697,28.8813,28.9166,16400.0
2009-07-28 12:30:00,32.72,32.74,32.65,32.66,9100.0,28.9166,28.9343,28.8548,28.8636,9100.0
2009-07-28 12:35:00,32.66,32.75,32.64,32.71,9200.0,28.8636,28.9432,28.8459,28.9078,9200.0
2009-07-28 12:40:00,32.73,32.73,32.67,32.67,3500.0,28.9255,28.9255,28.8725,28.8725,3500.0
2009-07-28 12:45:00,32.67,32.67,32.61,32.63,11200.0,28.8725,28.8725,28.8194,28.8371,11200.0
2009-07-28 12:50:00,32.63,32.64,32.61,32.64,10500.0,28.8371,28.8459,28.8194,28.8459,10500.0
2009-07-28 12:55:00,32.64,32.7,32.63,32.7,7000.0,28.8459,28.899,28.8371,28.899,7000.0
2009-07-28 13:00:00,32.69,32.76,32.69,32.7,11800.0,28.8901,28.952,28.8901,28.899,11800.0
2009-07-28 13:05:00,32.71,32.85,32.71,32.85,15200.0,28.9078,29.0315,28.9078,29.0315,15200.0
2009-07-28 13:10:00,32.86,32.89,32.82,32.83,20400.0,29.0404,29.0669,29.005,29.0139,20400.0
2009-07-28 13:15:00,32.84,32.85,32.81,32.81,13000.0,29.0227,29.0315,28.9962,28.9962,13000.0
2009-07-28 13:20:00,32.81,32.92,32.81,32.89,14800.0,28.9962,29.0934,28.9962,29.0669,14800.0
2009-07-28 13:25:00,32.89,32.9,32.83,32.85,17400.0,29.0669,29.0757,29.0139,29.0315,17400.0
2009-07-28 13:30:00,32.85,32.86,32.81,32.84,8400.0,29.0315,29.0404,28.9962,29.0227,8400.0
2009-07-28 13:35:00,32.83,32.85,32.81,32.82,8600.0,29.0139,29.0315,28.9962,29.005,8600.0
2009-07-28 13:40:00,32.81,32.83,32.73,32.73,12100.0,28.9962,29.0139,28.9255,28.9255,12100.0
2009-07-28 13:45:00,32.74,32.74,32.7,32.72,9800.0,28.9343,28.9343,28.899,28.9166,9800.0
2009-07-28 13:50:00,32.71,32.85,32.7,32.84,15400.0,28.9078,29.0315,28.899,29.0227,15400.0
2009-07-28 13:55:00,32.84,32.87,32.8,32.82,16000.0,29.0227,29.0492,28.9873,29.005,16000.0
2009-07-28 14:00:00,32.82,32.97,32.82,32.94,43400.0,29.005,29.1376,29.005,29.1111,43400.0
2009-07-28 14:05:00,32.95,33.05,32.9,33.05,37000.0,29.1199,29.2083,29.0757,29.2083,37000.0
2009-07-28 14:10:00,33.05,33.14,33.03,33.12,47100.0,29.2083,29.2878,29.1906,29.2701,47100.0
2009-07-28 14:15:00,33.12,33.24,33.1,33.18,40500.0,29.2701,29.3762,29.2525,29.3232,40500.0
2009-07-28 14:20:00,33.19,33.28,33.17,33.26,44900.0,29.332,29.4115,29.3143,29.3939,44900.0
2009-07-28 14:25:00,33.26,33.27,33.13,33.21,27000.0,29.3939,29.4027,29.279,29.3497,27000.0
2009-07-28 14:30:00,33.21,33.35,33.21,33.33,42200.0,29.3497,29.4734,29.3497,29.4557,42200.0
2009-07-28 14:35:00,33.33,33.42,33.3,33.33,36600.0,29.4557,29.5353,29.4292,29.4557,36600.0
2009-07-28 14:40:00,33.35,33.48,33.35,33.38,53300.0,29.4734,29.5883,29.4734,29.4999,53300.0
2009-07-28 14:45:00,33.39,33.43,33.36,33.37,30400.0,29.5088,29.5441,29.4822,29.4911,30400.0
2009-07-28 14:50:00,33.4,33.43,33.3,33.42,43900.0,29.5176,29.5441,29.4292,29.5353,43900.0
2009-07-28 14:55:00,33.4,33.44,33.35,33.37,68400.0,29.5176,29.553,29.4734,29.4911,68400.0
2009-07-28 15:00:00,33.38,33.38,33.25,33.35,77000.0,29.4999,29.4999,29.385,29.4734,77000.0
2009-07-28 15:05:00,33.35,33.37,33.17,33.23,39400.0,29.4734,29.4911,29.3143,29.3674,39400.0
2009-07-28 15:10:00,33.22,33.26,33.15,33.22,34300.0,29.3585,29.3939,29.2967,29.3585,34300.0
2009-07-28 15:15:00,33.23,33.23,33.15,33.15,43200.0,29.3674,29.3674,29.2967,29.2967,43200.0
2009-07-28 15:20:00,33.16,33.17,33.01,33.01,43100.0,29.3055,29.3143,29.1729,29.1729,43100.0
2009-07-28 15:25:00,33.0,33.08,32.96,33.05,38900.0,29.1641,29.2348,29.1287,29.2083,38900.0
2009-07-28 15:30:00,33.05,33.06,32.88,32.99,49600.0,29.2083,29.2171,29.058,29.1553,49600.0
2009-07-28 15:35:00,33.01,33.07,32.98,32.99,25700.0,29.1729,29.226,29.1464,29.1553,25700.0
2009-07-28 15:40:00,32.98,33.06,32.93,32.93,41100.0,29.1464,29.2171,29.1022,29.1022,41100.0
2009-07-28 15:45:00,32.93,33.01,32.87,32.92,71200.0,29.1022,29.1729,29.0492,29.0934,71200.0
2009-07-28 15:50:00,32.92,33.0,32.9,32.91,74100.0,29.0934,29.1641,29.0757,29.0846,74100.0
2009-07-28 15:55:00,32.92,33.0,32.91,32.98,87200.0,29.0934,29.1641,29.0846,29.1464,87200.0
2009-07-29 09:30:00,32.76,32.76,32.38,32.63,71800.0,28.952,28.952,28.6162,28.8371,71800.0
2009-07-29 09:35:00,32.63,33.17,32.54,33.01,142300.0,28.8371,29.3143,28.7576,29.1729,142300.0
2009-07-29 09:40:00,32.98,33.39,32.93,33.08,135400.0,29.1464,29.5088,29.1022,29.2348,135400.0
2009-07-29 09:45:00,33.06,33.24,33.04,33.16,88900.0,29.2171,29.3762,29.1994,29.3055,88900.0
2009-07-29 09:50:00,33.16,33.16,32.97,33.0,45400.0,29.3055,29.3055,29.1376,29.1641,45400.0
2009-07-29 09:55:00,33.0,33.23,32.95,33.22,67900.0,29.1641,29.3674,29.1199,29.3585,67900.0
2009-07-29 10:00:00,33.21,33.23,32.87,33.04,65400.0,29.3497,29.3674,29.0492,29.1994,65400.0
2009-07-29 10:05:00,33.05,33.31,33.03,33.28,81500.0,29.2083,29.4381,29.1906,29.4115,81500.0
2009-07-29 10:10:00,33.28,33.38,33.2,33.38,87900.0,29.4115,29.4999,29.3408,29.4999,87900.0
2009-07-29 10:15:00,33.38,33.39,33.23,33.33,48800.0,29.4999,29.5088,29.3674,29.4557,48800.0
2009-07-29 10:20:00,33.34,33.36,33.24,33.31,41900.0,29.4646,29.4822,29.3762,29.4381,41900.0
2009-07-29 10:25:00,33.31,33.6,33.31,33.53,73300.0,29.4381,29.6944,29.4381,29.6325,73300.0
2009-07-29 10:30:00,33.51,33.6,33.31,33.41,66900.0,29.6148,29.6944,29.4381,29.5264,66900.0
2009-07-29 10:35:00,33.41,33.67,33.41,33.5,62500.0,29.5264,29.7562,29.5264,29.606,62500.0
2009-07-29 10:40:00,33.5,33.7,33.47,33.65,46900.0,29.606,29.7827,29.5795,29.7385,46900.0
2009-07-29 10:45:00,33.66,33.67,33.58,33.6,40400.0,29.7474,29.7562,29.6767,29.6944,40400.0
2009-07-29 10:50:00,33.62,33.66,33.55,33.62,41200.0,29.712,29.7474,29.6502,29.712,41200.0
2009-07-29 10:55:00,33.6,33.67,33.57,33.59,33700.0,29.6944,29.7562,29.6678,29.6855,33700.0
2009-07-29 11:00:00,33.6,33.72,33.6,33.7,32000.0,29.6944,29.8004,29.6944,29.7827,32000.0
2009-07-29 11:05:00,33.7,33.87,33.7,33.87,80300.0,29.7827,29.933,29.7827,29.933,80300.0
2009-07-29 11:10:00,33.87,33.89,33.68,33.69,59700.0,29.933,29.9506,29.7651,29.7739,59700.0
2009-07-29 11:15:00,33.68,33.81,33.49,33.51,59400.0,29.7651,29.8799,29.5971,29.6148,59400.0
2009-07-29 11:20:00,33.51,33.53,33.32,33.33,29800.0,29.6148,29.6325,29.4469,29.4557,29800.0
2009-07-29 11:25:00,33.33,33.4,33.28,33.39,18200.0,29.4557,29.5176,29.4115,29.5088,18200.0
2009-07-29 11:30:00,33.4,33.41,33.28,33.3,20100.0,29.5176,29.5264,29.4115,29.4292,20100.0
2009-07-29 11:35:00,33.3,33.3,33.18,33.18,26500.0,29.4292,29.4292,29.3232,29.3232,26500.0
2009-07-29 11:40:00,33.18,33.19,33.09,33.18,28900.0,29.3232,29.332,29.2436,29.3232,28900.0
2009-07-29 11:45:00,33.18,33.23,33.13,33.19,30400.0,29.3232,29.3674,29.279,29.332,30400.0
2009-07-29 11:50:00,33.17,33.26,33.12,33.24,19100.0,29.3143,29.3939,29.2701,29.3762,19100.0
2009-07-29 11:55:00,33.23,33.28,33.21,33.24,9700.0,29.3674,29.4115,29.3497,29.3762,9700.0
2009-07-29 12:00:00,33.25,33.32,33.18,33.2,13700.0,29.385,29.4469,29.3232,29.3408,13700.0
2009-07-29 12:05:00,33.17,33.23,33.14,33.21,15800.0,29.3143,29.3674,29.2878,29.3497,15800.0
2009-07-29 12:10:00,33.21,33.27,33.2,33.27,9500.0,29.3497,29.4027,29.3408,29.4027,9500.0
2009-07-29 12:15:00,33.27,33.28,33.19,33.22,19900.0,29.4027,29.4115,29.332,29.3585,19900.0
2009-07-29 12:20:00,33.23,33.23,33.12,33.12,36900.0,29.3674,29.3674,29.2701,29.2701,36900.0
2009-07-29 12:25:00,33.14,33.17,33.12,33.15,14800.0,29.2878,29.3143,29.2701,29.2967,14800.0
2009-07-29 12:30:00,33.16,33.16,33.08,33.13,14900.0,29.3055,29.3055,29.2348,29.279,14900.0
2009-07-29 12:35:00,33.15,33.21,33.12,33.21,13700.0,29.2967,29.3497,29.2701,29.3497,13700.0
2009-07-29 12:40:00,33.2,33.25,33.2,33.24,12800.0,29.3408,29.385,29.3408,29.3762,12800.0
2009-07-29 12:45:00,33.25,33.31,33.24,33.3,8200.0,29.385,29.4381,29.3762,29.4292,8200.0
2009-07-29 12:50:00,33.31,33.33,33.26,33.27,14800.0,29.4381,29.4557,29.3939,29.4027,14800.0
2009-07-29 12:55:00,33.27,33.28,33.15,33.15,22200.0,29.4027,29.4115,29.2967,29.2967,22200.0
2009-07-29 13:00:00,33.15,33.16,32.91,32.93,51500.0,29.2967,29.3055,29.0846,29.1022,51500.0
2009-07-29 13:05:00,32.94,33.08,32.94,32.97,38900.0,29.1111,29.2348,29.1111,29.1376,38900.0
2009-07-29 13:10:00,32.98,33.05,32.93,33.04,28500.0,29.1464,29.2083,29.1022,29.1994,28500.0
2009-07-29 13:15:00,33.04,33.1,33.03,33.09,51300.0,29.1994,29.2525,29.1906,29.2436,51300.0
2009-07-29 13:20:00,33.08,33.14,33.07,33.11,31700.0,29.2348,29.2878,29.226,29.2613,31700.0
2009-07-29 13:25:00,33.09,33.12,33.06,33.11,37600.0,29.2436,29.2701,29.2171,29.2613,37600.0
2009-07-29 13:30:00,33.1,33.12,32.97,33.01,60200.0,29.2525,29.2701,29.1376,29.1729,60200.0
2009-07-29 13:35:00,33.0,33.07,32.97,33.05,26900.0,29.1641,29.226,29.1376,29.2083,26900.0
2009-07-29 13:40:00,33.05,33.05,32.98,33.0,15600.0,29.2083,29.2083,29.1464,29.1641,15600.0
2009-07-29 13:45:00,33.0,33.0,32.88,32.88,26800.0,29.1641,29.1641,29.058,29.058,26800.0
2009-07-29 13:50:00,32.88,32.92,32.75,32.77,38400.0,29.058,29.0934,28.9432,28.9608,38400.0
2009-07-29 13:55:00,32.75,32.95,32.67,32.94,40700.0,28.9432,29.1199,28.8725,29.1111,40700.0
2009-07-29 14:00:00,32.95,33.03,32.88,32.96,25300.0,29.1199,29.1906,29.058,29.1287,25300.0
2009-07-29 14:05:00,32.96,32.98,32.9,32.92,19600.0,29.1287,29.1464,29.0757,29.0934,19600.0
2009-07-29 14:10:00,32.91,33.06,32.91,33.02,17300.0,29.0846,29.2171,29.0846,29.1818,17300.0
2009-07-29 14:15:00,33.02,33.11,32.99,33.06,34600.0,29.1818,29.2613,29.1553,29.2171,34600.0
2009-07-29 14:20:00,33.06,33.06,32.97,32.98,18400.0,29.2171,29.2171,29.1376,29.1464,18400.0
2009-07-29 14:25:00,32.97,33.06,32.95,33.0,25100.0,29.1376,29.2171,29.1199,29.1641,25100.0
2009-07-29 14:30:00,32.99,33.02,32.94,32.97,13800.0,29.1553,29.1818,29.1111,29.1376,13800.0
2009-07-29 14:35:00,32.97,33.0,32.84,32.84,15500.0,29.1376,29.1641,29.0227,29.0227,15500.0
2009-07-29 14:40:00,32.83,32.9,32.76,32.85,37000.0,29.0139,29.0757,28.952,29.0315,37000.0
2009-07-29 14:45:00,32.84,32.9,32.78,32.8,20000.0,29.0227,29.0757,28.9697,28.9873,20000.0
2009-07-29 14:50:00,32.8,32.86,32.76,32.77,23200.0,28.9873,29.0404,28.952,28.9608,23200.0
2009-07-29 14:55:00,32.76,32.79,32.68,32.68,27300.0,28.952,28.9785,28.8813,28.8813,27300.0
2009-07-29 15:00:00,32.68,32.87,32.67,32.87,30200.0,28.8813,29.0492,28.8725,29.0492,30200.0
2009-07-29 15:05:00,32.88,32.88,32.68,32.69,14900.0,29.058,29.058,28.8813,28.8901,14900.0
2009-07-29 15:10:00,32.7,32.75,32.66,32.69,30400.0,28.899,28.9432,28.8636,28.8901,30400.0
2009-07-29 15:15:00,32.7,32.75,32.62,32.72,33600.0,28.899,28.9432,28.8283,28.9166,33600.0
2009-07-29 15:20:00,32.72,32.79,32.63,32.65,26400.0,28.9166,28.9785,28.8371,28.8548,26400.0
2009-07-29 15:25:00,32.65,32.69,32.56,32.6,31300.0,28.8548,28.8901,28.7752,28.8106,31300.0
2009-07-29 15:30:00,32.6,32.68,32.59,32.61,43900.0,28.8106,28.8813,28.8018,28.8194,43900.0
2009-07-29 15:35:00,32.6,32.74,32.57,32.64,51700.0,28.8106,28.9343,28.7841,28.8459,51700.0
2009-07-29 15:40:00,32.65,32.73,32.58,32.58,50000.0,28.8548,28.9255,28.7929,28.7929,50000.0
2009-07-29 15:45:00,32.58,32.77,32.58,32.71,45300.0,28.7929,28.9608,28.7929,28.9078,45300.0
2009-07-29 15:50:00,32.71,32.79,32.67,32.74,64500.0,28.9078,28.9785,28.8725,28.9343,64500.0
2009-07-29 15:55:00,32.74,32.78,32.69,32.72,81500.0,28.9343,28.9697,28.8901,28.9166,81500.0
2009-07-30 09:30:00,33.37,33.45,33.2,33.29,33400.0,29.4911,29.5618,29.3408,29.4204,33400.0
2009-07-30 09:35:00,33.29,33.38,33.15,33.33,26000.0,29.4204,29.4999,29.2967,29.4557,26000.0
2009-07-30 09:40:00,33.35,33.7,33.33,33.63,67300.0,29.4734,29.7827,29.4557,29.7209,67300.0
2009-07-30 09:45:00,33.64,33.72,33.43,33.66,72400.0,29.7297,29.8004,29.5441,29.7474,72400.0
2009-07-30 09:50:00,33.66,34.01,33.66,33.96,68300.0,29.7474,30.0567,29.7474,30.0125,68300.0
2009-07-30 09:55:00,33.97,34.15,33.96,34.02,93600.0,30.0213,30.1804,30.0125,30.0655,93600.0
2009-07-30 10:00:00,34.03,34.07,33.84,33.87,62200.0,30.0744,30.1097,29.9065,29.933,62200.0
2009-07-30 10:05:00,33.83,34.07,33.83,34.03,46100.0,29.8976,30.1097,29.8976,30.0744,46100.0
2009-07-30 10:10:00,34.0,34.05,33.95,34.0,37800.0,30.0479,30.092,30.0037,30.0479,37800.0
2009-07-30 10:15:00,34.01,34.11,33.97,34.07,28300.0,30.0567,30.1451,30.0213,30.1097,28300.0
2009-07-30 10:20:00,34.12,34.3,34.04,34.3,39200.0,30.1539,30.313,30.0832,30.313,39200.0
2009-07-30 10:25:00,34.3,34.32,34.19,34.27,53600.0,30.313,30.3307,30.2158,30.2865,53600.0
2009-07-30 10:30:00,34.28,34.37,34.22,34.31,43600.0,30.2953,30.3748,30.2423,30.3218,43600.0
2009-07-30 10:35:00,34.31,34.36,34.27,34.36,30700.0,30.3218,30.366,30.2865,30.366,30700.0
2009-07-30 10:40:00,34.38,34.41,34.29,34.37,49100.0,30.3837,30.4102,30.3041,30.3748,49100.0
2009-07-30 10:45:00,34.39,34.43,34.3,34.41,62500.0,30.3925,30.4279,30.313,30.4102,62500.0
2009-07-30 10:50:00,34.42,34.42,34.16,34.21,54200.0,30.419,30.419,30.1893,30.2334,54200.0
2009-07-30 10:55:00,34.21,34.21,34.13,34.13,15700.0,30.2334,30.2334,30.1627,30.1627,15700.0
2009-07-30 11:00:00,34.14,34.17,34.08,34.1,27700.0,30.1716,30.1981,30.1186,30.1362,27700.0
2009-07-30 11:05:00,34.1,34.11,34.01,34.02,19600.0,30.1362,30.1451,30.0567,30.0655,19600.0
2009-07-30 11:10:00,34.01,34.04,33.77,33.77,32800.0,30.0567,30.0832,29.8446,29.8446,32800.0
2009-07-30 11:15:00,33.8,33.88,33.77,33.79,37400.0,29.8711,29.9418,29.8446,29.8623,37400.0
2009-07-30 11:20:00,33.78,33.8,33.7,33.77,20000.0,29.8534,29.8711,29.7827,29.8446,20000.0
2009-07-30 11:25:00,33.78,33.8,33.55,33.57,33000.0,29.8534,29.8711,29.6502,29.6678,33000.0
2009-07-30 11:30:00,33.58,33.66,33.55,33.63,59300.0,29.6767,29.7474,29.6502,29.7209,59300.0
2009-07-30 11:35:00,33.63,33.65,33.3,33.34,70100.0,29.7209,29.7385,29.4292,29.4646,70100.0
2009-07-30 11:40:00,33.33,33.42,33.16,33.25,50900.0,29.4557,29.5353,29.3055,29.385,50900.0
2009-07-30 11:45:00,33.26,33.27,33.18,33.19,19900.0,29.3939,29.4027,29.3232,29.332,19900.0
2009-07-30 11:50:00,33.19,33.2,33.08,33.1,25300.0,29.332,29.3408,29.2348,29.2525,25300.0
2009-07-30 11:55:00,33.09,33.21,32.95,33.18,77300.0,29.2436,29.3497,29.1199,29.3232,77300.0
2009-07-30 12:00:00,33.19,33.27,33.16,33.25,31700.0,29.332,29.4027,29.3055,29.385,31700.0
2009-07-30 12:05:00,33.25,33.4,33.22,33.31,32700.0,29.385,29.5176,29.3585,29.4381,32700.0
2009-07-30 12:10:00,33.31,33.34,33.24,33.28,14500.0,29.4381,29.4646,29.3762,29.4115,14500.0
2009-07-30 12:15:00,33.27,33.29,33.15,33.16,9500.0,29.4027,29.4204,29.2967,29.3055,9500.0
2009-07-30 12:20:00,33.18,33.36,33.17,33.23,21600.0,29.3232,29.4822,29.3143,29.3674,21600.0
2009-07-30 12:25:00,33.23,33.31,33.2,33.29,10200.0,29.3674,29.4381,29.3408,29.4204,10200.0
2009-07-30 12:30:00,33.27,33.33,33.16,33.32,17300.0,29.4027,29.4557,29.3055,29.4469,17300.0
2009-07-30 12:35:00,33.3,33.38,33.3,33.38,8800.0,29.4292,29.4999,29.4292,29.4999,8800.0
2009-07-30 12:40:00,33.38,33.39,33.3,33.3,9200.0,29.4999,29.5088,29.4292,29.4292,9200.0
2009-07-30 12:45:00,33.3,33.32,33.26,33.31,15000.0,29.4292,29.4469,29.3939,29.4381,15000.0
2009-07-30 12:50:00,33.32,33.34,33.24,33.25,9800.0,29.4469,29.4646,29.3762,29.385,9800.0
2009-07-30 12:55:00,33.28,33.31,33.16,33.19,9600.0,29.4115,29.4381,29.3055,29.332,9600.0
2009-07-30 13:00:00,33.23,33.34,33.2,33.28,10300.0,29.3674,29.4646,29.3408,29.4115,10300.0
2009-07-30 13:05:00,33.29,33.33,33.26,33.29,15500.0,29.4204,29.4557,29.3939,29.4204,15500.0
2009-07-30 13:10:00,33.31,33.38,33.28,33.32,24500.0,29.4381,29.4999,29.4115,29.4469,24500.0
2009-07-30 13:15:00,33.32,33.32,33.23,33.3,20000.0,29.4469,29.4469,29.3674,29.4292,20000.0
2009-07-30 13:20:00,33.31,33.34,33.2,33.23,30700.0,29.4381,29.4646,29.3408,29.3674,30700.0
2009-07-30 13:25:00,33.22,33.26,33.21,33.21,10400.0,29.3585,29.3939,29.3497,29.3497,10400.0
2009-07-30 13:30:00,33.21,33.28,33.21,33.28,9400.0,29.3497,29.4115,29.3497,29.4115,9400.0
2009-07-30 13:35:00,33.26,33.28,33.2,33.2,10300.0,29.3939,29.4115,29.3408,29.3408,10300.0
2009-07-30 13:40:00,33.19,33.22,33.18,33.19,18200.0,29.332,29.3585,29.3232,29.332,18200.0
2009-07-30 13:45:00,33.2,33.2,33.14,33.16,7100.0,29.3408,29.3408,29.2878,29.3055,7100.0
2009-07-30 13:50:00,33.19,33.21,33.17,33.17,7100.0,29.332,29.3497,29.3143,29.3143,7100.0
2009-07-30 13:55:00,33.18,33.19,33.12,33.15,18100.0,29.3232,29.332,29.2701,29.2967,18100.0
2009-07-30 14:00:00,33.15,33.2,33.13,33.2,32800.0,29.2967,29.3408,29.279,29.3408,32800.0
2009-07-30 14:05:00,33.19,33.24,33.18,33.18,15300.0,29.332,29.3762,29.3232,29.3232,15300.0
2009-07-30 14:10:00,33.19,33.24,33.17,33.24,14800.0,29.332,29.3762,29.3143,29.3762,14800.0
2009-07-30 14:15:00,33.24,33.25,33.19,33.21,7400.0,29.3762,29.385,29.332,29.3497,7400.0
2009-07-30 14:20:00,33.21,33.37,33.19,33.35,22600.0,29.3497,29.4911,29.332,29.4734,22600.0
2009-07-30 14:25:00,33.35,33.36,33.32,33.33,11200.0,29.4734,29.4822,29.4469,29.4557,11200.0
2009-07-30 14:30:00,33.33,33.38,33.33,33.37,12300.0,29.4557,29.4999,29.4557,29.4911,12300.0
2009-07-30 14:35:00,33.38,33.44,33.35,33.4,11500.0,29.4999,29.553,29.4734,29.5176,11500.0
2009-07-30 14:40:00,33.4,33.45,33.36,33.36,10400.0,29.5176,29.5618,29.4822,29.4822,10400.0
2009-07-30 14:45:00,33.35,33.44,33.34,33.34,10900.0,29.4734,29.553,29.4646,29.4646,10900.0
2009-07-30 14:50:00,33.35,33.43,33.34,33.38,16700.0,29.4734,29.5441,29.4646,29.4999,16700.0
2009-07-30 14:55:00,33.38,33.44,33.34,33.42,13400.0,29.4999,29.553,29.4646,29.5353,13400.0
2009-07-30 15:00:00,33.43,33.49,33.34,33.36,30900.0,29.5441,29.5971,29.4646,29.4822,30900.0
2009-07-30 15:05:00,33.35,33.43,33.35,33.41,13200.0,29.4734,29.5441,29.4734,29.5264,13200.0
2009-07-30 15:10:00,33.42,33.54,33.4,33.4,42700.0,29.5353,29.6413,29.5176,29.5176,42700.0
2009-07-30 15:15:00,33.4,33.45,33.31,33.32,26200.0,29.5176,29.5618,29.4381,29.4469,26200.0
2009-07-30 15:20:00,33.31,33.42,33.31,33.33,32600.0,29.4381,29.5353,29.4381,29.4557,32600.0
2009-07-30 15:25:00,33.31,33.35,33.25,33.31,24700.0,29.4381,29.4734,29.385,29.4381,24700.0
2009-07-30 15:30:00,33.32,33.37,33.27,33.27,21400.0,29.4469,29.4911,29.4027,29.4027,21400.0
2009-07-30 15:35:00,33.26,33.26,33.16,33.19,31200.0,29.3939,29.3939,29.3055,29.332,31200.0
2009-07-30 15:40:00,33.19,33.19,33.03,33.09,40500.0,29.332,29.332,29.1906,29.2436,40500.0
2009-07-30 15:45:00,33.09,33.15,33.09,33.09,24500.0,29.2436,29.2967,29.2436,29.2436,24500.0
2009-07-30 15:50:00,33.09,33.21,33.09,33.12,45600.0,29.2436,29.3497,29.2436,29.2701,45600.0
2009-07-30 15:55:00,33.12,33.15,33.09,33.11,64800.0,29.2701,29.2967,29.2436,29.2613,64800.0
2009-07-31 09:30:00,33.03,33.09,32.73,32.92,48800.0,29.1906,29.2436,28.9255,29.0934,48800.0
2009-07-31 09:35:00,32.89,33.63,32.76,33.38,318700.0,29.0669,29.7209,28.952,29.4999,318700.0
2009-07-31 09:40:00,33.42,33.58,32.82,33.04,195100.0,29.5353,29.6767,29.005,29.1994,195100.0
2009-07-31 09:45:00,33.04,33.28,32.89,33.08,121800.0,29.1994,29.4115,29.0669,29.2348,121800.0
2009-07-31 09:50:00,33.09,33.21,32.91,33.21,51500.0,29.2436,29.3497,29.0846,29.3497,51500.0
2009-07-31 09:55:00,33.23,33.27,33.09,33.1,34600.0,29.3674,29.4027,29.2436,29.2525,34600.0
2009-07-31 10:00:00,33.08,33.12,32.88,32.92,63100.0,29.2348,29.2701,29.058,29.0934,63100.0
2009-07-31 10:05:00,32.91,32.93,32.68,32.84,55400.0,29.0846,29.1022,28.8813,29.0227,55400.0
2009-07-31 10:10:00,32.83,32.87,32.76,32.79,55800.0,29.0139,29.0492,28.952,28.9785,55800.0
2009-07-31 10:15:00,32.76,32.91,32.7,32.84,41800.0,28.952,29.0846,28.899,29.0227,41800.0
2009-07-31 10:20:00,32.85,32.88,32.76,32.85,39300.0,29.0315,29.058,28.952,29.0315,39300.0
2009-07-31 10:25:00,32.86,32.98,32.86,32.95,22400.0,29.0404,29.1464,29.0404,29.1199,22400.0
2009-07-31 10:30:00,32.94,33.1,32.89,33.1,31200.0,29.1111,29.2525,29.0669,29.2525,31200.0
2009-07-31 10:35:00,33.1,33.11,32.97,33.07,21100.0,29.2525,29.2613,29.1376,29.226,21100.0
2009-07-31 10:40:00,33.06,33.06,32.91,33.05,25800.0,29.2171,29.2171,29.0846,29.2083,25800.0
2009-07-31 10:45:00,33.05,33.13,33.05,33.08,20500.0,29.2083,29.279,29.2083,29.2348,20500.0
2009-07-31 10:50:00,33.07,33.1,33.01,33.02,17600.0,29.226,29.2525,29.1729,29.1818,17600.0
2009-07-31 10:55:00,33.03,33.03,32.97,32.98,12900.0,29.1906,29.1906,29.1376,29.1464,12900.0
2009-07-31 11:00:00,32.97,32.98,32.9,32.9,16600.0,29.1376,29.1464,29.0757,29.0757,16600.0
2009-07-31 11:05:00,32.93,32.96,32.9,32.93,14900.0,29.1022,29.1287,29.0757,29.1022,14900.0
2009-07-31 11:10:00,32.94,33.02,32.93,33.01,14400.0,29.1111,29.1818,29.1022,29.1729,14400.0
2009-07-31 11:15:00,33.01,33.1,33.01,33.1,36300.0,29.1729,29.2525,29.1729,29.2525,36300.0
2009-07-31 11:20:00,33.1,33.24,33.08,33.12,32000.0,29.2525,29.3762,29.2348,29.2701,32000.0
2009-07-31 11:25:00,33.13,33.16,33.09,33.15,21400.0,29.279,29.3055,29.2436,29.2967,21400.0
2009-07-31 11:30:00,33.14,33.14,33.05,33.14,25800.0,29.2878,29.2878,29.2083,29.2878,25800.0
2009-07-31 11:35:00,33.14,33.14,33.09,33.11,20100.0,29.2878,29.2878,29.2436,29.2613,20100.0
2009-07-31 11:40:00,33.11,33.2,33.1,33.19,29500.0,29.2613,29.3408,29.2525,29.332,29500.0
2009-07-31 11:45:00,33.17,33.17,33.1,33.15,37400.0,29.3143,29.3143,29.2525,29.2967,37400.0
2009-07-31 11:50:00,33.14,33.15,33.04,33.08,16000.0,29.2878,29.2967,29.1994,29.2348,16000.0
2009-07-31 11:55:00,33.08,33.14,33.08,33.13,12300.0,29.2348,29.2878,29.2348,29.279,12300.0
2009-07-31 12:00:00,33.12,33.13,33.08,33.08,24900.0,29.2701,29.279,29.2348,29.2348,24900.0
2009-07-31 12:05:00,33.08,33.1,33.01,33.09,23600.0,29.2348,29.2525,29.1729,29.2436,23600.0
2009-07-31 12:10:00,33.1,33.12,33.09,33.11,33000.0,29.2525,29.2701,29.2436,29.2613,33000.0
2009-07-31 12:15:00,33.1,33.12,33.09,33.11,16000.0,29.2525,29.2701,29.2436,29.2613,16000.0
2009-07-31 12:20:00,33.11,33.18,33.1,33.16,16400.0,29.2613,29.3232,29.2525,29.3055,16400.0
2009-07-31 12:25:00,33.16,33.16,33.02,33.03,13200.0,29.3055,29.3055,29.1818,29.1906,13200.0
2009-07-31 12:30:00,33.03,33.03,32.95,33.0,16600.0,29.1906,29.1906,29.1199,29.1641,16600.0
2009-07-31 12:35:00,33.0,33.04,32.99,33.04,14500.0,29.1641,29.1994,29.1553,29.1994,14500.0
2009-07-31 12:40:00,33.03,33.09,33.0,33.08,17300.0,29.1906,29.2436,29.1641,29.2348,17300.0
2009-07-31 12:45:00,33.08,33.1,33.07,33.07,22400.0,29.2348,29.2525,29.226,29.226,22400.0
2009-07-31 12:50:00,33.06,33.07,32.95,32.96,11600.0,29.2171,29.226,29.1199,29.1287,11600.0
2009-07-31 12:55:00,32.97,33.03,32.97,33.01,8600.0,29.1376,29.1906,29.1376,29.1729,8600.0
2009-07-31 13:00:00,33.01,33.02,32.94,32.96,8200.0,29.1729,29.1818,29.1111,29.1287,8200.0
2009-07-31 13:05:00,32.96,32.96,32.82,32.82,19000.0,29.1287,29.1287,29.005,29.005,19000.0
2009-07-31 13:10:00,32.81,32.83,32.76,32.83,16300.0,28.9962,29.0139,28.952,29.0139,16300.0
2009-07-31 13:15:00,32.81,32.83,32.75,32.75,8100.0,28.9962,29.0139,28.9432,28.9432,8100.0
2009-07-31 13:20:00,32.74,32.82,32.74,32.8,12700.0,28.9343,29.005,28.9343,28.9873,12700.0
2009-07-31 13:25:00,32.79,32.87,32.78,32.87,8000.0,28.9785,29.0492,28.9697,29.0492,8000.0
2009-07-31 13:30:00,32.88,32.98,32.88,32.92,8900.0,29.058,29.1464,29.058,29.0934,8900.0
2009-07-31 13:35:00,32.92,32.92,32.8,32.86,10500.0,29.0934,29.0934,28.9873,29.0404,10500.0
2009-07-31 13:40:00,32.86,32.87,32.81,32.87,6700.0,29.0404,29.0492,28.9962,29.0492,6700.0
2009-07-31 13:45:00,32.86,32.92,32.86,32.9,8700.0,29.0404,29.0934,29.0404,29.0757,8700.0
2009-07-31 13:50:00,32.91,32.91,32.82,32.84,16200.0,29.0846,29.0846,29.005,29.0227,16200.0
2009-07-31 13:55:00,32.82,32.92,32.82,32.89,8700.0,29.005,29.0934,29.005,29.0669,8700.0
2009-07-31 14:00:00,32.9,32.99,32.89,32.98,10700.0,29.0757,29.1553,29.0669,29.1464,10700.0
2009-07-31 14:05:00,33.0,33.0,32.88,32.92,19800.0,29.1641,29.1641,29.058,29.0934,19800.0
2009-07-31 14:10:00,32.94,33.07,32.94,33.06,16100.0,29.1111,29.226,29.1111,29.2171,16100.0
2009-07-31 14:15:00,33.06,33.07,33.01,33.01,9000.0,29.2171,29.226,29.1729,29.1729,9000.0
2009-07-31 14:20:00,33.0,33.04,32.96,33.04,15800.0,29.1641,29.1994,29.1287,29.1994,15800.0
2009-07-31 14:25:00,33.04,33.1,33.04,33.09,12200.0,29.1994,29.2525,29.1994,29.2436,12200.0
2009-07-31 14:30:00,33.08,33.08,33.03,33.08,11000.0,29.2348,29.2348,29.1906,29.2348,11000.0
2009-07-31 14:35:00,33.07,33.08,32.96,33.01,22800.0,29.226,29.2348,29.1287,29.1729,22800.0
2009-07-31 14:40:00,33.0,33.04,32.96,33.02,20000.0,29.1641,29.1994,29.1287,29.1818,20000.0
2009-07-31 14:45:00,33.03,33.05,33.01,33.04,18200.0,29.1906,29.2083,29.1729,29.1994,18200.0
2009-07-31 14:50:00,33.04,33.06,33.01,33.04,21600.0,29.1994,29.2171,29.1729,29.1994,21600.0
2009-07-31 14:55:00,33.05,33.1,33.03,33.08,21800.0,29.2083,29.2525,29.1906,29.2348,21800.0
2009-07-31 15:00:00,33.07,33.14,33.06,33.14,46600.0,29.226,29.2878,29.2171,29.2878,46600.0
2009-07-31 15:05:00,33.13,33.17,33.07,33.14,32200.0,29.279,29.3143,29.226,29.2878,32200.0
2009-07-31 15:10:00,33.13,33.14,33.01,33.03,30400.0,29.279,29.2878,29.1729,29.1906,30400.0
2009-07-31 15:15:00,33.02,33.17,33.02,33.17,25800.0,29.1818,29.3143,29.1818,29.3143,25800.0
2009-07-31 15:20:00,33.16,33.17,33.11,33.13,45400.0,29.3055,29.3143,29.2613,29.279,45400.0
2009-07-31 15:25:00,33.13,33.21,33.13,33.15,43300.0,29.279,29.3497,29.279,29.2967,43300.0
2009-07-31 15:30:00,33.16,33.17,33.1,33.15,32500.0,29.3055,29.3143,29.2525,29.2967,32500.0
2009-07-31 15:35:00,33.15,33.16,33.03,33.06,35100.0,29.2967,29.3055,29.1906,29.2171,35100.0
2009-07-31 15:40:00,33.05,33.06,32.94,33.01,67200.0,29.2083,29.2171,29.1111,29.1729,67200.0
2009-07-31 15:45:00,33.02,33.02,32.91,32.97,59500.0,29.1818,29.1818,29.0846,29.1376,59500.0
2009-07-31 15:50:00,32.97,32.97,32.82,32.93,88200.0,29.1376,29.1376,29.005,29.1022,88200.0
2009-07-31 15:55:00,32.93,32.94,32.79,32.85,156400.0,29.1022,29.1111,28.9785,29.0315,156400.0
2009-08-03 09:30:00,34.68,34.68,32.86,33.09,289700.0,30.6488,30.6488,29.0404,29.2436,289700.0
2009-08-03 09:35:00,33.06,33.59,32.91,33.33,269700.0,29.2171,29.6855,29.0846,29.4557,269700.0
2009-08-03 09:40:00,33.32,33.93,33.27,33.75,192100.0,29.4469,29.986,29.4027,29.8269,192100.0
2009-08-03 09:45:00,33.77,33.79,33.12,33.19,165800.0,29.8446,29.8623,29.2701,29.332,165800.0
2009-08-03 09:50:00,33.25,33.36,33.04,33.04,145700.0,29.385,29.4822,29.1994,29.1994,145700.0
2009-08-03 09:55:00,33.14,33.17,32.34,32.53,303600.0,29.2878,29.3143,28.5808,28.7487,303600.0
2009-08-03 10:00:00,32.53,33.69,32.52,33.52,294100.0,28.7487,29.7739,28.7399,29.6237,294100.0
2009-08-03 10:05:00,33.52,33.61,33.12,33.35,109500.0,29.6237,29.7032,29.2701,29.4734,109500.0
2009-08-03 10:10:00,33.37,33.57,33.05,33.35,110900.0,29.4911,29.6678,29.2083,29.4734,110900.0
2009-08-03 10:15:00,33.38,33.52,33.02,33.2,100000.0,29.4999,29.6237,29.1818,29.3408,100000.0
2009-08-03 10:20:00,33.21,33.33,33.07,33.14,51600.0,29.3497,29.4557,29.226,29.2878,51600.0
2009-08-03 10:25:00,33.15,33.2,33.1,33.19,39900.0,29.2967,29.3408,29.2525,29.332,39900.0
2009-08-03 10:30:00,33.2,33.38,33.2,33.37,65900.0,29.3408,29.4999,29.3408,29.4911,65900.0
2009-08-03 10:35:00,33.35,33.48,33.35,33.41,73700.0,29.4734,29.5883,29.4734,29.5264,73700.0
2009-08-03 10:40:00,33.43,33.48,33.33,33.42,88200.0,29.5441,29.5883,29.4557,29.5353,88200.0
2009-08-03 10:45:00,33.42,33.74,33.39,33.73,98900.0,29.5353,29.8181,29.5088,29.8092,98900.0
2009-08-03 10:50:00,33.74,33.9,33.64,33.69,89600.0,29.8181,29.9595,29.7297,29.7739,89600.0
2009-08-03 10:55:00,33.71,33.8,33.58,33.7,40200.0,29.7916,29.8711,29.6767,29.7827,40200.0
2009-08-03 11:00:00,33.71,33.88,33.69,33.73,44800.0,29.7916,29.9418,29.7739,29.8092,44800.0
2009-08-03 11:05:00,33.73,33.85,33.72,33.79,38400.0,29.8092,29.9153,29.8004,29.8623,38400.0
2009-08-03 11:10:00,33.76,33.81,33.71,33.79,46000.0,29.8358,29.8799,29.7916,29.8623,46000.0
2009-08-03 11:15:00,33.78,33.9,33.78,33.88,82900.0,29.8534,29.9595,29.8534,29.9418,82900.0
2009-08-03 11:20:00,33.87,33.88,33.8,33.86,56300.0,29.933,29.9418,29.8711,29.9241,56300.0
2009-08-03 11:25:00,33.86,34.08,33.86,34.04,98200.0,29.9241,30.1186,29.9241,30.0832,98200.0
2009-08-03 11:30:00,34.04,34.2,34.02,34.2,87900.0,30.0832,30.2246,30.0655,30.2246,87900.0
2009-08-03 11:35:00,34.2,34.21,34.09,34.17,47000.0,30.2246,30.2334,30.1274,30.1981,47000.0
2009-08-03 11:40:00,34.17,34.27,34.09,34.18,53000.0,30.1981,30.2865,30.1274,30.2069,53000.0
2009-08-03 11:45:00,34.19,34.32,34.1,34.26,37700.0,30.2158,30.3307,30.1362,30.2776,37700.0
2009-08-03 11:50:00,34.26,34.43,34.26,34.36,56700.0,30.2776,30.4279,30.2776,30.366,56700.0
2009-08-03 11:55:00,34.37,34.42,34.3,34.38,34500.0,30.3748,30.419,30.313,30.3837,34500.0
2009-08-03 12:00:00,34.39,34.42,34.29,34.42,41900.0,30.3925,30.419,30.3041,30.419,41900.0
2009-08-03 12:05:00,34.4,34.48,34.3,34.38,34400.0,30.4014,30.4721,30.313,30.3837,34400.0
2009-08-03 12:10:00,34.38,34.39,34.26,34.26,35600.0,30.3837,30.3925,30.2776,30.2776,35600.0
2009-08-03 12:15:00,34.26,34.27,34.11,34.2,49500.0,30.2776,30.2865,30.1451,30.2246,49500.0
2009-08-03 12:20:00,34.21,34.22,34.14,34.2,31000.0,30.2334,30.2423,30.1716,30.2246,31000.0
2009-08-03 12:25:00,34.2,34.2,33.96,33.99,47000.0,30.2246,30.2246,30.0125,30.039,47000.0
2009-08-03 12:30:00,33.99,34.06,33.93,33.99,61200.0,30.039,30.1009,29.986,30.039,61200.0
2009-08-03 12:35:00,33.97,34.05,33.87,34.05,40900.0,30.0213,30.092,29.933,30.092,40900.0
2009-08-03 12:40:00,34.05,34.12,33.95,33.96,27500.0,30.092,30.1539,30.0037,30.0125,27500.0
2009-08-03 12:45:00,33.96,34.09,33.92,34.09,17400.0,30.0125,30.1274,29.9772,30.1274,17400.0
2009-08-03 12:50:00,34.07,34.08,34.01,34.02,18800.0,30.1097,30.1186,30.0567,30.0655,18800.0
2009-08-03 12:55:00,34.02,34.08,34.01,34.05,12600.0,30.0655,30.1186,30.0567,30.092,12600.0
2009-08-03 13:00:00,34.06,34.18,34.02,34.18,33000.0,30.1009,30.2069,30.0655,30.2069,33000.0
2009-08-03 13:05:00,34.18,34.23,34.07,34.07,18700.0,30.2069,30.2511,30.1097,30.1097,18700.0
2009-08-03 13:10:00,34.07,34.09,34.01,34.04,13000.0,30.1097,30.1274,30.0567,30.0832,13000.0
2009-08-03 13:15:00,34.03,34.12,33.98,34.12,26500.0,30.0744,30.1539,30.0302,30.1539,26500.0
2009-08-03 13:20:00,34.13,34.14,34.04,34.12,25600.0,30.1627,30.1716,30.0832,30.1539,25600.0
2009-08-03 13:25:00,34.1,34.11,34.02,34.02,11300.0,30.1362,30.1451,30.0655,30.0655,11300.0
2009-08-03 13:30:00,34.03,34.11,34.03,34.06,15300.0,30.0744,30.1451,30.0744,30.1009,15300.0
2009-08-03 13:35:00,34.07,34.13,34.04,34.13,28900.0,30.1097,30.1627,30.0832,30.1627,28900.0
2009-08-03 13:40:00,34.13,34.14,34.08,34.09,24400.0,30.1627,30.1716,30.1186,30.1274,24400.0
2009-08-03 13:45:00,34.09,34.12,34.02,34.05,19900.0,30.1274,30.1539,30.0655,30.092,19900.0
2009-08-03 13:50:00,34.05,34.12,34.04,34.07,36000.0,30.092,30.1539,30.0832,30.1097,36000.0
2009-08-03 13:55:00,34.08,34.11,34.06,34.09,17400.0,30.1186,30.1451,30.1009,30.1274,17400.0
2009-08-03 14:00:00,34.1,34.14,34.06,34.12,37400.0,30.1362,30.1716,30.1009,30.1539,37400.0
2009-08-03 14:05:00,34.12,34.16,34.1,34.11,23300.0,30.1539,30.1893,30.1362,30.1451,23300.0
2009-08-03 14:10:00,34.11,34.18,34.1,34.18,21600.0,30.1451,30.2069,30.1362,30.2069,21600.0
2009-08-03 14:15:00,34.18,34.2,34.05,34.11,24800.0,30.2069,30.2246,30.092,30.1451,24800.0
2009-08-03 14:20:00,34.12,34.27,34.12,34.18,32700.0,30.1539,30.2865,30.1539,30.2069,32700.0
2009-08-03 14:25:00,34.19,34.23,34.09,34.23,29000.0,30.2158,30.2511,30.1274,30.2511,29000.0
2009-08-03 14:30:00,34.22,34.28,34.19,34.23,23700.0,30.2423,30.2953,30.2158,30.2511,23700.0
2009-08-03 14:35:00,34.24,34.24,34.17,34.18,21000.0,30.26,30.26,30.1981,30.2069,21000.0
2009-08-03 14:40:00,34.18,34.22,34.12,34.13,24500.0,30.2069,30.2423,30.1539,30.1627,24500.0
2009-08-03 14:45:00,34.13,34.18,34.04,34.13,37400.0,30.1627,30.2069,30.0832,30.1627,37400.0
2009-08-03 14:50:00,34.12,34.15,34.01,34.15,26200.0,30.1539,30.1804,30.0567,30.1804,26200.0
2009-08-03 14:55:00,34.14,34.15,33.98,33.99,29800.0,30.1716,30.1804,30.0302,30.039,29800.0
2009-08-03 15:00:00,33.99,34.03,33.9,33.99,45600.0,30.039,30.0744,29.9595,30.039,45600.0
2009-08-03 15:05:00,33.99,34.04,33.93,33.95,25300.0,30.039,30.0832,29.986,30.0037,25300.0
2009-08-03 15:10:00,33.95,34.05,33.92,34.0,29700.0,30.0037,30.092,29.9772,30.0479,29700.0
2009-08-03 15:15:00,33.99,33.99,33.9,33.93,40600.0,30.039,30.039,29.9595,29.986,40600.0
2009-08-03 15:20:00,33.93,34.05,33.9,34.05,44200.0,29.986,30.092,29.9595,30.092,44200.0
2009-08-03 15:25:00,34.03,34.06,33.97,34.03,28000.0,30.0744,30.1009,30.0213,30.0744,28000.0
2009-08-03 15:30:00,34.04,34.05,33.94,33.95,64200.0,30.0832,30.092,29.9948,30.0037,64200.0
2009-08-03 15:35:00,33.94,33.96,33.87,33.88,45200.0,29.9948,30.0125,29.933,29.9418,45200.0
2009-08-03 15:40:00,33.88,33.95,33.77,33.77,83400.0,29.9418,30.0037,29.8446,29.8446,83400.0
2009-08-03 15:45:00,33.78,33.89,33.73,33.79,81000.0,29.8534,29.9506,29.8092,29.8623,81000.0
2009-08-03 15:50:00,33.78,33.83,33.71,33.8,90100.0,29.8534,29.8976,29.7916,29.8711,90100.0
2009-08-03 15:55:00,33.8,33.84,33.69,33.8,138500.0,29.8711,29.9065,29.7739,29.8711,138500.0
2009-08-04 09:30:00,33.57,33.94,33.52,33.89,35200.0,29.6678,29.9948,29.6237,29.9506,35200.0
2009-08-04 09:35:00,33.9,33.98,33.59,33.98,33600.0,29.9595,30.0302,29.6855,30.0302,33600.0
2009-08-04 09:40:00,33.99,34.27,33.86,33.93,32800.0,30.039,30.2865,29.9241,29.986,32800.0
2009-08-04 09:45:00,33.97,33.98,33.86,33.88,18500.0,30.0213,30.0302,29.9241,29.9418,18500.0
2009-08-04 09:50:00,33.85,33.91,33.77,33.9,18900.0,29.9153,29.9683,29.8446,29.9595,18900.0
2009-08-04 09:55:00,33.9,33.96,33.89,33.9,15200.0,29.9595,30.0125,29.9506,29.9595,15200.0
2009-08-04 10:00:00,33.92,33.94,33.68,33.72,45600.0,29.9772,29.9948,29.7651,29.8004,45600.0
2009-08-04 10:05:00,33.72,33.77,33.59,33.7,23600.0,29.8004,29.8446,29.6855,29.7827,23600.0
2009-08-04 10:10:00,33.68,33.86,33.66,33.85,20600.0,29.7651,29.9241,29.7474,29.9153,20600.0
2009-08-04 10:15:00,33.84,33.84,33.7,33.7,25000.0,29.9065,29.9065,29.7827,29.7827,25000.0
2009-08-04 10:20:00,33.7,33.71,33.6,33.65,45800.0,29.7827,29.7916,29.6944,29.7385,45800.0
2009-08-04 10:25:00,33.66,33.67,33.58,33.6,30700.0,29.7474,29.7562,29.6767,29.6944,30700.0
2009-08-04 10:30:00,33.6,33.65,33.57,33.61,28500.0,29.6944,29.7385,29.6678,29.7032,28500.0
2009-08-04 10:35:00,33.62,33.67,33.61,33.67,23000.0,29.712,29.7562,29.7032,29.7562,23000.0
2009-08-04 10:40:00,33.66,33.67,33.64,33.65,13900.0,29.7474,29.7562,29.7297,29.7385,13900.0
2009-08-04 10:45:00,33.65,33.65,33.59,33.59,23700.0,29.7385,29.7385,29.6855,29.6855,23700.0
2009-08-04 10:50:00,33.58,33.59,33.41,33.46,31800.0,29.6767,29.6855,29.5264,29.5706,31800.0
2009-08-04 10:55:00,33.47,33.56,33.47,33.53,8200.0,29.5795,29.659,29.5795,29.6325,8200.0
2009-08-04 11:00:00,33.53,33.54,33.44,33.51,18300.0,29.6325,29.6413,29.553,29.6148,18300.0
2009-08-04 11:05:00,33.51,33.53,33.45,33.51,13700.0,29.6148,29.6325,29.5618,29.6148,13700.0
2009-08-04 11:10:00,33.52,33.6,33.51,33.56,41700.0,29.6237,29.6944,29.6148,29.659,41700.0
2009-08-04 11:15:00,33.57,33.57,33.47,33.5,28900.0,29.6678,29.6678,29.5795,29.606,28900.0
2009-08-04 11:20:00,33.5,33.54,33.45,33.51,17900.0,29.606,29.6413,29.5618,29.6148,17900.0
2009-08-04 11:25:00,33.51,33.52,33.43,33.47,17900.0,29.6148,29.6237,29.5441,29.5795,17900.0
2009-08-04 11:30:00,33.48,33.5,33.43,33.5,16500.0,29.5883,29.606,29.5441,29.606,16500.0
2009-08-04 11:35:00,33.49,33.5,33.45,33.5,34300.0,29.5971,29.606,29.5618,29.606,34300.0
2009-08-04 11:40:00,33.49,33.61,33.47,33.56,44600.0,29.5971,29.7032,29.5795,29.659,44600.0
2009-08-04 11:45:00,33.55,33.56,33.49,33.52,16200.0,29.6502,29.659,29.5971,29.6237,16200.0
2009-08-04 11:50:00,33.52,33.65,33.48,33.6,14500.0,29.6237,29.7385,29.5883,29.6944,14500.0
2009-08-04 11:55:00,33.6,33.65,33.6,33.64,13700.0,29.6944,29.7385,29.6944,29.7297,13700.0
2009-08-04 12:00:00,33.62,33.68,33.58,33.67,26200.0,29.712,29.7651,29.6767,29.7562,26200.0
2009-08-04 12:05:00,33.68,33.69,33.63,33.64,10300.0,29.7651,29.7739,29.7209,29.7297,10300.0
2009-08-04 12:10:00,33.65,33.69,33.61,33.65,12100.0,29.7385,29.7739,29.7032,29.7385,12100.0
2009-08-04 12:15:00,33.65,33.67,33.54,33.61,24200.0,29.7385,29.7562,29.6413,29.7032,24200.0
2009-08-04 12:20:00,33.61,33.66,33.58,33.65,22000.0,29.7032,29.7474,29.6767,29.7385,22000.0
2009-08-04 12:25:00,33.65,33.68,33.62,33.68,17600.0,29.7385,29.7651,29.712,29.7651,17600.0
2009-08-04 12:30:00,33.66,33.73,33.62,33.72,17100.0,29.7474,29.8092,29.712,29.8004,17100.0
2009-08-04 12:35:00,33.73,33.74,33.65,33.67,27400.0,29.8092,29.8181,29.7385,29.7562,27400.0
2009-08-04 12:40:00,33.69,33.77,33.66,33.77,22300.0,29.7739,29.8446,29.7474,29.8446,22300.0
2009-08-04 12:45:00,33.77,33.77,33.72,33.73,13100.0,29.8446,29.8446,29.8004,29.8092,13100.0
2009-08-04 12:50:00,33.72,33.76,33.7,33.72,11800.0,29.8004,29.8358,29.7827,29.8004,11800.0
2009-08-04 12:55:00,33.72,33.76,33.7,33.75,14500.0,29.8004,29.8358,29.7827,29.8269,14500.0
2009-08-04 13:00:00,33.74,33.75,33.69,33.71,8700.0,29.8181,29.8269,29.7739,29.7916,8700.0
2009-08-04 13:05:00,33.73,33.73,33.58,33.58,11800.0,29.8092,29.8092,29.6767,29.6767,11800.0
2009-08-04 13:10:00,33.59,33.61,33.49,33.52,19300.0,29.6855,29.7032,29.5971,29.6237,19300.0
2009-08-04 13:15:00,33.51,33.54,33.49,33.49,9000.0,29.6148,29.6413,29.5971,29.5971,9000.0
2009-08-04 13:20:00,33.51,33.59,33.48,33.59,12600.0,29.6148,29.6855,29.5883,29.6855,12600.0
2009-08-04 13:25:00,33.59,33.63,33.54,33.56,9000.0,29.6855,29.7209,29.6413,29.659,9000.0
2009-08-04 13:30:00,33.54,33.56,33.48,33.5,12300.0,29.6413,29.659,29.5883,29.606,12300.0
2009-08-04 13:35:00,33.49,33.51,33.45,33.46,9600.0,29.5971,29.6148,29.5618,29.5706,9600.0
2009-08-04 13:40:00,33.46,33.46,33.31,33.31,31800.0,29.5706,29.5706,29.4381,29.4381,31800.0
2009-08-04 13:45:00,33.32,33.33,33.28,33.28,7400.0,29.4469,29.4557,29.4115,29.4115,7400.0
2009-08-04 13:50:00,33.27,33.28,33.2,33.22,24800.0,29.4027,29.4115,29.3408,29.3585,24800.0
2009-08-04 13:55:00,33.21,33.29,33.2,33.27,20900.0,29.3497,29.4204,29.3408,29.4027,20900.0
2009-08-04 14:00:00,33.27,33.3,33.23,33.24,16300.0,29.4027,29.4292,29.3674,29.3762,16300.0
2009-08-04 14:05:00,33.23,33.28,33.22,33.26,11900.0,29.3674,29.4115,29.3585,29.3939,11900.0
2009-08-04 14:10:00,33.28,33.3,33.26,33.28,8000.0,29.4115,29.4292,29.3939,29.4115,8000.0
2009-08-04 14:15:00,33.27,33.33,33.25,33.28,23300.0,29.4027,29.4557,29.385,29.4115,23300.0
2009-08-04 14:20:00,33.29,33.3,33.25,33.28,15600.0,29.4204,29.4292,29.385,29.4115,15600.0
2009-08-04 14:25:00,33.29,33.36,33.29,33.35,11400.0,29.4204,29.4822,29.4204,29.4734,11400.0
2009-08-04 14:30:00,33.35,33.36,33.28,33.32,18600.0,29.4734,29.4822,29.4115,29.4469,18600.0
2009-08-04 14:35:00,33.31,33.32,33.24,33.32,15600.0,29.4381,29.4469,29.3762,29.4469,15600.0
2009-08-04 14:40:00,33.31,33.32,33.27,33.27,8400.0,29.4381,29.4469,29.4027,29.4027,8400.0
2009-08-04 14:45:00,33.29,33.29,33.21,33.23,13700.0,29.4204,29.4204,29.3497,29.3674,13700.0
2009-08-04 14:50:00,33.23,33.25,33.2,33.25,23700.0,29.3674,29.385,29.3408,29.385,23700.0
2009-08-04 14:55:00,33.24,33.27,33.23,33.27,11400.0,29.3762,29.4027,29.3674,29.4027,11400.0
2009-08-04 15:00:00,33.26,33.36,33.24,33.35,19300.0,29.3939,29.4822,29.3762,29.4734,19300.0
2009-08-04 15:05:00,33.36,33.47,33.34,33.47,20000.0,29.4822,29.5795,29.4646,29.5795,20000.0
2009-08-04 15:10:00,33.48,33.49,33.43,33.47,15900.0,29.5883,29.5971,29.5441,29.5795,15900.0
2009-08-04 15:15:00,33.49,33.51,33.47,33.5,19400.0,29.5971,29.6148,29.5795,29.606,19400.0
2009-08-04 15:20:00,33.5,33.62,33.48,33.55,30300.0,29.606,29.712,29.5883,29.6502,30300.0
2009-08-04 15:25:00,33.55,33.56,33.46,33.46,15200.0,29.6502,29.659,29.5706,29.5706,15200.0
2009-08-04 15:30:00,33.46,33.48,33.4,33.42,29900.0,29.5706,29.5883,29.5176,29.5353,29900.0
2009-08-04 15:35:00,33.41,33.44,33.38,33.42,21600.0,29.5264,29.553,29.4999,29.5353,21600.0
2009-08-04 15:40:00,33.42,33.48,33.41,33.44,27500.0,29.5353,29.5883,29.5264,29.553,27500.0
2009-08-04 15:45:00,33.45,33.47,33.42,33.42,34700.0,29.5618,29.5795,29.5353,29.5353,34700.0
2009-08-04 15:50:00,33.42,33.46,33.41,33.43,46400.0,29.5353,29.5706,29.5264,29.5441,46400.0
2009-08-04 15:55:00,33.43,33.49,33.42,33.49,69200.0,29.5441,29.5971,29.5353,29.5971,69200.0
2009-08-05 09:30:00,33.57,33.57,33.04,33.04,18100.0,29.6678,29.6678,29.1994,29.1994,18100.0
2009-08-05 09:35:00,33.03,33.19,32.87,33.08,56100.0,29.1906,29.332,29.0492,29.2348,56100.0
2009-08-05 09:40:00,33.08,33.08,32.85,32.87,37500.0,29.2348,29.2348,29.0315,29.0492,37500.0
2009-08-05 09:45:00,32.88,32.92,32.7,32.9,35100.0,29.058,29.0934,28.899,29.0757,35100.0
2009-08-05 09:50:00,32.9,33.18,32.9,33.0,36200.0,29.0757,29.3232,29.0757,29.1641,36200.0
2009-08-05 09:55:00,33.03,33.12,32.93,32.98,28100.0,29.1906,29.2701,29.1022,29.1464,28100.0
2009-08-05 10:00:00,32.98,33.01,32.81,32.92,34100.0,29.1464,29.1729,28.9962,29.0934,34100.0
2009-08-05 10:05:00,32.92,33.02,32.86,32.9,26400.0,29.0934,29.1818,29.0404,29.0757,26400.0
2009-08-05 10:10:00,32.87,32.91,32.75,32.86,24900.0,29.0492,29.0846,28.9432,29.0404,24900.0
2009-08-05 10:15:00,32.84,32.84,32.77,32.8,20500.0,29.0227,29.0227,28.9608,28.9873,20500.0
2009-08-05 10:20:00,32.79,32.96,32.72,32.96,33300.0,28.9785,29.1287,28.9166,29.1287,33300.0
2009-08-05 10:25:00,32.95,33.03,32.84,33.03,44600.0,29.1199,29.1906,29.0227,29.1906,44600.0
2009-08-05 10:30:00,33.02,33.03,32.9,32.92,19600.0,29.1818,29.1906,29.0757,29.0934,19600.0
2009-08-05 10:35:00,32.92,32.96,32.9,32.9,17300.0,29.0934,29.1287,29.0757,29.0757,17300.0
2009-08-05 10:40:00,32.91,33.0,32.9,32.96,14300.0,29.0846,29.1641,29.0757,29.1287,14300.0
2009-08-05 10:45:00,32.96,32.97,32.78,32.81,22800.0,29.1287,29.1376,28.9697,28.9962,22800.0
2009-08-05 10:50:00,32.81,32.92,32.8,32.92,36800.0,28.9962,29.0934,28.9873,29.0934,36800.0
2009-08-05 10:55:00,32.93,33.03,32.89,32.99,26300.0,29.1022,29.1906,29.0669,29.1553,26300.0
2009-08-05 11:00:00,32.99,32.99,32.88,32.95,27000.0,29.1553,29.1553,29.058,29.1199,27000.0
2009-08-05 11:05:00,32.94,32.97,32.88,32.97,25800.0,29.1111,29.1376,29.058,29.1376,25800.0
2009-08-05 11:10:00,32.99,33.14,32.99,33.13,19600.0,29.1553,29.2878,29.1553,29.279,19600.0
2009-08-05 11:15:00,33.13,33.21,33.07,33.19,30000.0,29.279,29.3497,29.226,29.332,30000.0
2009-08-05 11:20:00,33.18,33.18,33.0,33.0,24800.0,29.3232,29.3232,29.1641,29.1641,24800.0
2009-08-05 11:25:00,33.0,33.11,33.0,33.11,28300.0,29.1641,29.2613,29.1641,29.2613,28300.0
2009-08-05 11:30:00,33.1,33.14,32.99,33.02,20600.0,29.2525,29.2878,29.1553,29.1818,20600.0
2009-08-05 11:35:00,33.02,33.03,32.87,32.9,19900.0,29.1818,29.1906,29.0492,29.0757,19900.0
2009-08-05 11:40:00,32.87,32.95,32.87,32.91,34400.0,29.0492,29.1199,29.0492,29.0846,34400.0
2009-08-05 11:45:00,32.89,32.89,32.79,32.84,20600.0,29.0669,29.0669,28.9785,29.0227,20600.0
2009-08-05 11:50:00,32.84,32.87,32.82,32.83,21100.0,29.0227,29.0492,29.005,29.0139,21100.0
2009-08-05 11:55:00,32.82,32.83,32.76,32.76,11200.0,29.005,29.0139,28.952,28.952,11200.0
2009-08-05 12:00:00,32.76,32.77,32.68,32.7,25800.0,28.952,28.9608,28.8813,28.899,25800.0
2009-08-05 12:05:00,32.7,32.7,32.64,32.64,11500.0,28.899,28.899,28.8459,28.8459,11500.0
2009-08-05 12:10:00,32.63,32.66,32.58,32.66,25100.0,28.8371,28.8636,28.7929,28.8636,25100.0
2009-08-05 12:15:00,32.65,32.69,32.63,32.67,15100.0,28.8548,28.8901,28.8371,28.8725,15100.0
2009-08-05 12:20:00,32.67,32.67,32.6,32.62,14400.0,28.8725,28.8725,28.8106,28.8283,14400.0
2009-08-05 12:25:00,32.62,32.63,32.49,32.51,29700.0,28.8283,28.8371,28.7134,28.7311,29700.0
2009-08-05 12:30:00,32.5,32.55,32.47,32.48,24400.0,28.7222,28.7664,28.6957,28.7045,24400.0
2009-08-05 12:35:00,32.46,32.48,32.44,32.46,7700.0,28.6869,28.7045,28.6692,28.6869,7700.0
2009-08-05 12:40:00,32.48,32.56,32.45,32.56,20300.0,28.7045,28.7752,28.678,28.7752,20300.0
2009-08-05 12:45:00,32.56,32.56,32.49,32.54,7500.0,28.7752,28.7752,28.7134,28.7576,7500.0
2009-08-05 12:50:00,32.54,32.63,32.52,32.63,16600.0,28.7576,28.8371,28.7399,28.8371,16600.0
2009-08-05 12:55:00,32.63,32.67,32.6,32.63,25300.0,28.8371,28.8725,28.8106,28.8371,25300.0
2009-08-05 13:00:00,32.61,32.73,32.57,32.71,22200.0,28.8194,28.9255,28.7841,28.9078,22200.0
2009-08-05 13:05:00,32.71,32.71,32.56,32.6,22500.0,28.9078,28.9078,28.7752,28.8106,22500.0
2009-08-05 13:10:00,32.6,32.67,32.56,32.6,11100.0,28.8106,28.8725,28.7752,28.8106,11100.0
2009-08-05 13:15:00,32.61,32.71,32.61,32.7,8500.0,28.8194,28.9078,28.8194,28.899,8500.0
2009-08-05 13:20:00,32.7,32.74,32.66,32.74,13800.0,28.899,28.9343,28.8636,28.9343,13800.0
2009-08-05 13:25:00,32.73,32.84,32.69,32.84,13100.0,28.9255,29.0227,28.8901,29.0227,13100.0
2009-08-05 13:30:00,32.8,32.82,32.76,32.79,8700.0,28.9873,29.005,28.952,28.9785,8700.0
2009-08-05 13:35:00,32.79,32.87,32.79,32.85,13000.0,28.9785,29.0492,28.9785,29.0315,13000.0
2009-08-05 13:40:00,32.83,32.92,32.83,32.91,26700.0,29.0139,29.0934,29.0139,29.0846,26700.0
2009-08-05 13:45:00,32.91,32.93,32.88,32.89,22000.0,29.0846,29.1022,29.058,29.0669,22000.0
2009-08-05 13:50:00,32.89,32.9,32.82,32.87,19200.0,29.0669,29.0757,29.005,29.0492,19200.0
2009-08-05 13:55:00,32.87,32.87,32.82,32.85,10100.0,29.0492,29.0492,29.005,29.0315,10100.0
2009-08-05 14:00:00,32.85,32.86,32.81,32.82,27700.0,29.0315,29.0404,28.9962,29.005,27700.0
2009-08-05 14:05:00,32.81,32.86,32.77,32.79,23600.0,28.9962,29.0404,28.9608,28.9785,23600.0
2009-08-05 14:10:00,32.79,32.87,32.78,32.87,17300.0,28.9785,29.0492,28.9697,29.0492,17300.0
2009-08-05 14:15:00,32.86,32.89,32.84,32.88,15000.0,29.0404,29.0669,29.0227,29.058,15000.0
2009-08-05 14:20:00,32.86,32.88,32.82,32.87,18300.0,29.0404,29.058,29.005,29.0492,18300.0
2009-08-05 14:25:00,32.85,32.86,32.81,32.81,11200.0,29.0315,29.0404,28.9962,28.9962,11200.0
2009-08-05 14:30:00,32.83,32.85,32.76,32.79,17700.0,29.0139,29.0315,28.952,28.9785,17700.0
2009-08-05 14:35:00,32.79,32.8,32.74,32.76,9800.0,28.9785,28.9873,28.9343,28.952,9800.0
2009-08-05 14:40:00,32.77,32.86,32.77,32.78,12100.0,28.9608,29.0404,28.9608,28.9697,12100.0
2009-08-05 14:45:00,32.79,32.85,32.78,32.85,11300.0,28.9785,29.0315,28.9697,29.0315,11300.0
2009-08-05 14:50:00,32.84,32.86,32.77,32.78,11400.0,29.0227,29.0404,28.9608,28.9697,11400.0
2009-08-05 14:55:00,32.78,32.8,32.7,32.72,12200.0,28.9697,28.9873,28.899,28.9166,12200.0
2009-08-05 15:00:00,32.71,32.74,32.68,32.71,12600.0,28.9078,28.9343,28.8813,28.9078,12600.0
2009-08-05 15:05:00,32.71,32.78,32.7,32.75,11400.0,28.9078,28.9697,28.899,28.9432,11400.0
2009-08-05 15:10:00,32.74,32.78,32.73,32.76,14500.0,28.9343,28.9697,28.9255,28.952,14500.0
2009-08-05 15:15:00,32.74,32.76,32.7,32.71,10100.0,28.9343,28.952,28.899,28.9078,10100.0
2009-08-05 15:20:00,32.71,32.79,32.7,32.79,22300.0,28.9078,28.9785,28.899,28.9785,22300.0
2009-08-05 15:25:00,32.79,32.85,32.74,32.74,19800.0,28.9785,29.0315,28.9343,28.9343,19800.0
2009-08-05 15:30:00,32.74,32.81,32.7,32.72,61600.0,28.9343,28.9962,28.899,28.9166,61600.0
2009-08-05 15:35:00,32.71,32.72,32.61,32.62,25800.0,28.9078,28.9166,28.8194,28.8283,25800.0
2009-08-05 15:40:00,32.61,32.63,32.6,32.63,29100.0,28.8194,28.8371,28.8106,28.8371,29100.0
2009-08-05 15:45:00,32.62,32.71,32.6,32.65,55700.0,28.8283,28.9078,28.8106,28.8548,55700.0
2009-08-05 15:50:00,32.66,32.73,32.64,32.71,53900.0,28.8636,28.9255,28.8459,28.9078,53900.0
2009-08-05 15:55:00,32.71,32.72,32.63,32.7,72700.0,28.9078,28.9166,28.8371,28.899,72700.0
2009-08-06 09:30:00,32.79,32.96,32.56,32.56,29300.0,28.9785,29.1287,28.7752,28.7752,29300.0
2009-08-06 09:35:00,32.56,32.73,32.48,32.65,40400.0,28.7752,28.9255,28.7045,28.8548,40400.0
2009-08-06 09:40:00,32.66,32.73,32.29,32.29,38400.0,28.8636,28.9255,28.5366,28.5366,38400.0
2009-08-06 09:45:00,32.3,32.38,32.28,32.28,59000.0,28.5455,28.6162,28.5278,28.5278,59000.0
2009-08-06 09:50:00,32.28,32.32,32.11,32.12,55900.0,28.5278,28.5631,28.3775,28.3864,55900.0
2009-08-06 09:55:00,32.12,32.24,32.1,32.15,51200.0,28.3864,28.4924,28.3687,28.4129,51200.0
2009-08-06 10:00:00,32.15,32.25,32.07,32.19,93800.0,28.4129,28.5013,28.3422,28.4482,93800.0
2009-08-06 10:05:00,32.19,32.2,32.01,32.02,43300.0,28.4482,28.4571,28.2892,28.298,43300.0
2009-08-06 10:10:00,32.02,32.18,32.01,32.17,23800.0,28.298,28.4394,28.2892,28.4306,23800.0
2009-08-06 10:15:00,32.14,32.27,32.04,32.19,35100.0,28.4041,28.519,28.3157,28.4482,35100.0
2009-08-06 10:20:00,32.17,32.34,32.17,32.24,36600.0,28.4306,28.5808,28.4306,28.4924,36600.0
2009-08-06 10:25:00,32.24,32.26,32.15,32.21,39000.0,28.4924,28.5101,28.4129,28.4659,39000.0
2009-08-06 10:30:00,32.21,32.24,32.12,32.14,14100.0,28.4659,28.4924,28.3864,28.4041,14100.0
2009-08-06 10:35:00,32.14,32.21,32.13,32.15,20400.0,28.4041,28.4659,28.3952,28.4129,20400.0
2009-08-06 10:40:00,32.15,32.16,32.11,32.14,24400.0,28.4129,28.4217,28.3775,28.4041,24400.0
2009-08-06 10:45:00,32.13,32.14,32.1,32.13,21800.0,28.3952,28.4041,28.3687,28.3952,21800.0
2009-08-06 10:50:00,32.13,32.17,32.1,32.16,23600.0,28.3952,28.4306,28.3687,28.4217,23600.0
2009-08-06 10:55:00,32.16,32.19,32.15,32.19,7300.0,28.4217,28.4482,28.4129,28.4482,7300.0
2009-08-06 11:00:00,32.19,32.22,32.17,32.22,18900.0,28.4482,28.4748,28.4306,28.4748,18900.0
2009-08-06 11:05:00,32.22,32.24,32.18,32.21,13500.0,28.4748,28.4924,28.4394,28.4659,13500.0
2009-08-06 11:10:00,32.2,32.28,32.2,32.27,10600.0,28.4571,28.5278,28.4571,28.519,10600.0
2009-08-06 11:15:00,32.27,32.42,32.25,32.39,12600.0,28.519,28.6515,28.5013,28.625,12600.0
2009-08-06 11:20:00,32.39,32.44,32.29,32.33,16100.0,28.625,28.6692,28.5366,28.572,16100.0
2009-08-06 11:25:00,32.33,32.45,32.33,32.43,13900.0,28.572,28.678,28.572,28.6604,13900.0
2009-08-06 11:30:00,32.43,32.46,32.38,32.39,23600.0,28.6604,28.6869,28.6162,28.625,23600.0
2009-08-06 11:35:00,32.39,32.39,32.37,32.37,5100.0,28.625,28.625,28.6073,28.6073,5100.0
2009-08-06 11:40:00,32.37,32.38,32.35,32.36,8000.0,28.6073,28.6162,28.5897,28.5985,8000.0
2009-08-06 11:45:00,32.36,32.38,32.35,32.37,7000.0,28.5985,28.6162,28.5897,28.6073,7000.0
2009-08-06 11:50:00,32.36,32.37,32.3,32.31,10300.0,28.5985,28.6073,28.5455,28.5543,10300.0
2009-08-06 11:55:00,32.32,32.32,32.25,32.25,12100.0,28.5631,28.5631,28.5013,28.5013,12100.0
2009-08-06 12:00:00,32.25,32.33,32.24,32.33,12100.0,28.5013,28.572,28.4924,28.572,12100.0
2009-08-06 12:05:00,32.33,32.36,32.31,32.36,10100.0,28.572,28.5985,28.5543,28.5985,10100.0
2009-08-06 12:10:00,32.36,32.41,32.34,32.4,16000.0,28.5985,28.6427,28.5808,28.6338,16000.0
2009-08-06 12:15:00,32.4,32.4,32.37,32.38,4300.0,28.6338,28.6338,28.6073,28.6162,4300.0
2009-08-06 12:20:00,32.38,32.43,32.36,32.43,10700.0,28.6162,28.6604,28.5985,28.6604,10700.0
2009-08-06 12:25:00,32.42,32.42,32.21,32.23,13500.0,28.6515,28.6515,28.4659,28.4836,13500.0
2009-08-06 12:30:00,32.2,32.23,32.09,32.12,40900.0,28.4571,28.4836,28.3599,28.3864,40900.0
2009-08-06 12:35:00,32.09,32.09,31.95,31.98,34200.0,28.3599,28.3599,28.2361,28.2627,34200.0
2009-08-06 12:40:00,31.97,32.06,31.97,32.02,14500.0,28.2538,28.3334,28.2538,28.298,14500.0
2009-08-06 12:45:00,32.02,32.03,31.96,32.03,18900.0,28.298,28.3068,28.245,28.3068,18900.0
2009-08-06 12:50:00,32.04,32.05,31.94,31.94,19100.0,28.3157,28.3245,28.2273,28.2273,19100.0
2009-08-06 12:55:00,31.94,31.99,31.94,31.94,17400.0,28.2273,28.2715,28.2273,28.2273,17400.0
2009-08-06 13:00:00,31.95,31.96,31.92,31.96,8300.0,28.2361,28.245,28.2096,28.245,8300.0
2009-08-06 13:05:00,31.96,32.05,31.96,32.04,16300.0,28.245,28.3245,28.245,28.3157,16300.0
2009-08-06 13:10:00,32.04,32.1,32.02,32.1,12900.0,28.3157,28.3687,28.298,28.3687,12900.0
2009-08-06 13:15:00,32.1,32.13,32.02,32.04,19400.0,28.3687,28.3952,28.298,28.3157,19400.0
2009-08-06 13:20:00,32.03,32.08,32.03,32.08,18700.0,28.3068,28.351,28.3068,28.351,18700.0
2009-08-06 13:25:00,32.08,32.1,32.04,32.07,38100.0,28.351,28.3687,28.3157,28.3422,38100.0
2009-08-06 13:30:00,32.06,32.23,32.06,32.22,30500.0,28.3334,28.4836,28.3334,28.4748,30500.0
2009-08-06 13:35:00,32.19,32.23,32.14,32.16,13000.0,28.4482,28.4836,28.4041,28.4217,13000.0
2009-08-06 13:40:00,32.15,32.17,32.05,32.08,12600.0,28.4129,28.4306,28.3245,28.351,12600.0
2009-08-06 13:45:00,32.08,32.12,32.07,32.12,23700.0,28.351,28.3864,28.3422,28.3864,23700.0
2009-08-06 13:50:00,32.11,32.16,32.08,32.15,14500.0,28.3775,28.4217,28.351,28.4129,14500.0
2009-08-06 13:55:00,32.14,32.27,32.13,32.27,20800.0,28.4041,28.519,28.3952,28.519,20800.0
2009-08-06 14:00:00,32.26,32.28,32.14,32.18,21800.0,28.5101,28.5278,28.4041,28.4394,21800.0
2009-08-06 14:05:00,32.17,32.21,32.13,32.17,31200.0,28.4306,28.4659,28.3952,28.4306,31200.0
2009-08-06 14:10:00,32.17,32.28,32.15,32.27,17600.0,28.4306,28.5278,28.4129,28.519,17600.0
2009-08-06 14:15:00,32.27,32.37,32.24,32.36,25000.0,28.519,28.6073,28.4924,28.5985,25000.0
2009-08-06 14:20:00,32.36,32.42,32.33,32.41,32500.0,28.5985,28.6515,28.572,28.6427,32500.0
2009-08-06 14:25:00,32.41,32.46,32.39,32.39,23800.0,28.6427,28.6869,28.625,28.625,23800.0
2009-08-06 14:30:00,32.39,32.43,32.37,32.42,25700.0,28.625,28.6604,28.6073,28.6515,25700.0
2009-08-06 14:35:00,32.42,32.53,32.41,32.53,37300.0,28.6515,28.7487,28.6427,28.7487,37300.0
2009-08-06 14:40:00,32.53,32.54,32.48,32.49,27100.0,28.7487,28.7576,28.7045,28.7134,27100.0
2009-08-06 14:45:00,32.49,32.57,32.45,32.56,30000.0,28.7134,28.7841,28.678,28.7752,30000.0
2009-08-06 14:50:00,32.55,32.56,32.5,32.55,19500.0,28.7664,28.7752,28.7222,28.7664,19500.0
2009-08-06 14:55:00,32.55,32.6,32.51,32.51,26700.0,28.7664,28.8106,28.7311,28.7311,26700.0
2009-08-06 15:00:00,32.51,32.6,32.5,32.6,22400.0,28.7311,28.8106,28.7222,28.8106,22400.0
2009-08-06 15:05:00,32.6,32.61,32.53,32.54,24900.0,28.8106,28.8194,28.7487,28.7576,24900.0
2009-08-06 15:10:00,32.53,32.55,32.48,32.54,24300.0,28.7487,28.7664,28.7045,28.7576,24300.0
2009-08-06 15:15:00,32.54,32.62,32.51,32.62,18500.0,28.7576,28.8283,28.7311,28.8283,18500.0
2009-08-06 15:20:00,32.62,32.65,32.57,32.61,30400.0,28.8283,28.8548,28.7841,28.8194,30400.0
2009-08-06 15:25:00,32.6,32.62,32.51,32.53,22800.0,28.8106,28.8283,28.7311,28.7487,22800.0
2009-08-06 15:30:00,32.52,32.61,32.52,32.58,37100.0,28.7399,28.8194,28.7399,28.7929,37100.0
2009-08-06 15:35:00,32.57,32.68,32.56,32.68,33600.0,28.7841,28.8813,28.7752,28.8813,33600.0
2009-08-06 15:40:00,32.68,32.7,32.63,32.69,50400.0,28.8813,28.899,28.8371,28.8901,50400.0
2009-08-06 15:45:00,32.69,32.75,32.67,32.72,49300.0,28.8901,28.9432,28.8725,28.9166,49300.0
2009-08-06 15:50:00,32.72,32.75,32.67,32.68,70500.0,28.9166,28.9432,28.8725,28.8813,70500.0
2009-08-06 15:55:00,32.68,32.84,32.67,32.82,321700.0,28.8813,29.0227,28.8725,29.005,321700.0
2009-08-07 09:30:00,33.19,33.2,32.9,33.16,33300.0,29.332,29.3408,29.0757,29.3055,33300.0
2009-08-07 09:35:00,33.14,33.48,33.13,33.44,65100.0,29.2878,29.5883,29.279,29.553,65100.0
2009-08-07 09:40:00,33.44,33.47,32.98,33.1,45100.0,29.553,29.5795,29.1464,29.2525,45100.0
2009-08-07 09:45:00,33.12,33.14,33.04,33.09,17700.0,29.2701,29.2878,29.1994,29.2436,17700.0
2009-08-07 09:50:00,33.1,33.22,33.06,33.21,24200.0,29.2525,29.3585,29.2171,29.3497,24200.0
2009-08-07 09:55:00,33.21,33.25,33.13,33.21,25100.0,29.3497,29.385,29.279,29.3497,25100.0
2009-08-07 10:00:00,33.19,33.19,33.05,33.17,33200.0,29.332,29.332,29.2083,29.3143,33200.0
2009-08-07 10:05:00,33.18,33.21,33.08,33.1,17600.0,29.3232,29.3497,29.2348,29.2525,17600.0
2009-08-07 10:10:00,33.1,33.24,33.08,33.2,25700.0,29.2525,29.3762,29.2348,29.3408,25700.0
2009-08-07 10:15:00,33.22,33.22,33.09,33.15,23500.0,29.3585,29.3585,29.2436,29.2967,23500.0
2009-08-07 10:20:00,33.17,33.19,33.04,33.04,15600.0,29.3143,29.332,29.1994,29.1994,15600.0
2009-08-07 10:25:00,33.06,33.22,33.03,33.17,24300.0,29.2171,29.3585,29.1906,29.3143,24300.0
2009-08-07 10:30:00,33.15,33.22,33.09,33.21,22900.0,29.2967,29.3585,29.2436,29.3497,22900.0
2009-08-07 10:35:00,33.21,33.35,33.18,33.31,33100.0,29.3497,29.4734,29.3232,29.4381,33100.0
2009-08-07 10:40:00,33.31,33.35,33.26,33.26,22700.0,29.4381,29.4734,29.3939,29.3939,22700.0
2009-08-07 10:45:00,33.25,33.35,33.25,33.32,20400.0,29.385,29.4734,29.385,29.4469,20400.0
2009-08-07 10:50:00,33.31,33.38,33.31,33.38,17400.0,29.4381,29.4999,29.4381,29.4999,17400.0
2009-08-07 10:55:00,33.37,33.47,33.35,33.41,15000.0,29.4911,29.5795,29.4734,29.5264,15000.0
2009-08-07 11:00:00,33.42,33.46,33.39,33.44,27300.0,29.5353,29.5706,29.5088,29.553,27300.0
2009-08-07 11:05:00,33.45,33.48,33.43,33.48,22300.0,29.5618,29.5883,29.5441,29.5883,22300.0
2009-08-07 11:10:00,33.47,33.48,33.43,33.45,15000.0,29.5795,29.5883,29.5441,29.5618,15000.0
2009-08-07 11:15:00,33.45,33.47,33.43,33.46,11400.0,29.5618,29.5795,29.5441,29.5706,11400.0
2009-08-07 11:20:00,33.45,33.48,33.44,33.47,14700.0,29.5618,29.5883,29.553,29.5795,14700.0
2009-08-07 11:25:00,33.47,33.6,33.46,33.59,22100.0,29.5795,29.6944,29.5706,29.6855,22100.0
2009-08-07 11:30:00,33.59,33.66,33.58,33.65,12500.0,29.6855,29.7474,29.6767,29.7385,12500.0
2009-08-07 11:35:00,33.65,33.65,33.57,33.58,22000.0,29.7385,29.7385,29.6678,29.6767,22000.0
2009-08-07 11:40:00,33.57,33.58,33.41,33.42,19500.0,29.6678,29.6767,29.5264,29.5353,19500.0
2009-08-07 11:45:00,33.41,33.41,33.33,33.39,21100.0,29.5264,29.5264,29.4557,29.5088,21100.0
2009-08-07 11:50:00,33.39,33.39,33.35,33.37,4900.0,29.5088,29.5088,29.4734,29.4911,4900.0
2009-08-07 11:55:00,33.37,33.39,33.33,33.33,8600.0,29.4911,29.5088,29.4557,29.4557,8600.0
2009-08-07 12:00:00,33.33,33.43,33.33,33.39,16800.0,29.4557,29.5441,29.4557,29.5088,16800.0
2009-08-07 12:05:00,33.37,33.38,33.33,33.33,4900.0,29.4911,29.4999,29.4557,29.4557,4900.0
2009-08-07 12:10:00,33.33,33.39,33.33,33.36,3900.0,29.4557,29.5088,29.4557,29.4822,3900.0
2009-08-07 12:15:00,33.38,33.38,33.29,33.31,10600.0,29.4999,29.4999,29.4204,29.4381,10600.0
2009-08-07 12:20:00,33.31,33.32,33.26,33.28,11400.0,29.4381,29.4469,29.3939,29.4115,11400.0
2009-08-07 12:25:00,33.27,33.28,33.24,33.28,12300.0,29.4027,29.4115,29.3762,29.4115,12300.0
2009-08-07 12:30:00,33.28,33.3,33.26,33.3,7900.0,29.4115,29.4292,29.3939,29.4292,7900.0
2009-08-07 12:35:00,33.3,33.34,33.28,33.34,15400.0,29.4292,29.4646,29.4115,29.4646,15400.0
2009-08-07 12:40:00,33.34,33.34,33.28,33.3,7300.0,29.4646,29.4646,29.4115,29.4292,7300.0
2009-08-07 12:45:00,33.3,33.32,33.29,33.29,11900.0,29.4292,29.4469,29.4204,29.4204,11900.0
2009-08-07 12:50:00,33.28,33.35,33.28,33.34,16500.0,29.4115,29.4734,29.4115,29.4646,16500.0
2009-08-07 12:55:00,33.34,33.34,33.29,33.32,10800.0,29.4646,29.4646,29.4204,29.4469,10800.0
2009-08-07 13:00:00,33.32,33.41,33.3,33.38,17800.0,29.4469,29.5264,29.4292,29.4999,17800.0
2009-08-07 13:05:00,33.38,33.38,33.35,33.36,8700.0,29.4999,29.4999,29.4734,29.4822,8700.0
2009-08-07 13:10:00,33.35,33.36,33.31,33.33,17600.0,29.4734,29.4822,29.4381,29.4557,17600.0
2009-08-07 13:15:00,33.33,33.36,33.28,33.29,23300.0,29.4557,29.4822,29.4115,29.4204,23300.0
2009-08-07 13:20:00,33.29,33.39,33.29,33.39,29400.0,29.4204,29.5088,29.4204,29.5088,29400.0
2009-08-07 13:25:00,33.38,33.38,33.32,33.37,33600.0,29.4999,29.4999,29.4469,29.4911,33600.0
2009-08-07 13:30:00,33.34,33.4,33.31,33.34,21600.0,29.4646,29.5176,29.4381,29.4646,21600.0
2009-08-07 13:35:00,33.36,33.37,33.27,33.27,40500.0,29.4822,29.4911,29.4027,29.4027,40500.0
2009-08-07 13:40:00,33.27,33.29,33.23,33.25,27000.0,29.4027,29.4204,29.3674,29.385,27000.0
2009-08-07 13:45:00,33.24,33.28,33.22,33.24,14300.0,29.3762,29.4115,29.3585,29.3762,14300.0
2009-08-07 13:50:00,33.24,33.32,33.23,33.31,22000.0,29.3762,29.4469,29.3674,29.4381,22000.0
2009-08-07 13:55:00,33.3,33.31,33.22,33.25,12800.0,29.4292,29.4381,29.3585,29.385,12800.0
2009-08-07 14:00:00,33.24,33.35,33.24,33.31,17200.0,29.3762,29.4734,29.3762,29.4381,17200.0
2009-08-07 14:05:00,33.3,33.33,33.28,33.33,12100.0,29.4292,29.4557,29.4115,29.4557,12100.0
2009-08-07 14:10:00,33.33,33.34,33.28,33.29,10200.0,29.4557,29.4646,29.4115,29.4204,10200.0
2009-08-07 14:15:00,33.28,33.34,33.26,33.34,15300.0,29.4115,29.4646,29.3939,29.4646,15300.0
2009-08-07 14:20:00,33.33,33.41,33.33,33.38,22000.0,29.4557,29.5264,29.4557,29.4999,22000.0
2009-08-07 14:25:00,33.35,33.38,33.27,33.3,8600.0,29.4734,29.4999,29.4027,29.4292,8600.0
2009-08-07 14:30:00,33.28,33.35,33.27,33.29,11000.0,29.4115,29.4734,29.4027,29.4204,11000.0
2009-08-07 14:35:00,33.29,33.38,33.28,33.36,12200.0,29.4204,29.4999,29.4115,29.4822,12200.0
2009-08-07 14:40:00,33.35,33.35,33.33,33.34,11100.0,29.4734,29.4734,29.4557,29.4646,11100.0
2009-08-07 14:45:00,33.35,33.41,33.35,33.37,15100.0,29.4734,29.5264,29.4734,29.4911,15100.0
2009-08-07 14:50:00,33.39,33.46,33.38,33.46,17800.0,29.5088,29.5706,29.4999,29.5706,17800.0
2009-08-07 14:55:00,33.45,33.46,33.41,33.43,14000.0,29.5618,29.5706,29.5264,29.5441,14000.0
2009-08-07 15:00:00,33.43,33.44,33.36,33.43,35600.0,29.5441,29.553,29.4822,29.5441,35600.0
2009-08-07 15:05:00,33.44,33.48,33.42,33.48,24200.0,29.553,29.5883,29.5353,29.5883,24200.0
2009-08-07 15:10:00,33.49,33.49,33.43,33.48,21700.0,29.5971,29.5971,29.5441,29.5883,21700.0
2009-08-07 15:15:00,33.47,33.55,33.45,33.51,50300.0,29.5795,29.6502,29.5618,29.6148,50300.0
2009-08-07 15:20:00,33.52,33.55,33.48,33.54,27800.0,29.6237,29.6502,29.5883,29.6413,27800.0
2009-08-07 15:25:00,33.55,33.61,33.52,33.59,42000.0,29.6502,29.7032,29.6237,29.6855,42000.0
2009-08-07 15:30:00,33.59,33.61,33.54,33.6,30500.0,29.6855,29.7032,29.6413,29.6944,30500.0
2009-08-07 15:35:00,33.6,33.61,33.56,33.59,30900.0,29.6944,29.7032,29.659,29.6855,30900.0
2009-08-07 15:40:00,33.58,33.59,33.46,33.47,38000.0,29.6767,29.6855,29.5706,29.5795,38000.0
2009-08-07 15:45:00,33.47,33.49,33.39,33.39,44000.0,29.5795,29.5971,29.5088,29.5088,44000.0
2009-08-07 15:50:00,33.39,33.51,33.38,33.49,51600.0,29.5088,29.6148,29.4999,29.5971,51600.0
2009-08-07 15:55:00,33.49,33.53,33.44,33.44,89400.0,29.5971,29.6325,29.553,29.553,89400.0
2009-08-10 09:30:00,33.36,33.57,33.25,33.5,37000.0,29.4822,29.6678,29.385,29.606,37000.0
2009-08-10 09:35:00,33.53,33.75,33.39,33.75,85800.0,29.6325,29.8269,29.5088,29.8269,85800.0
2009-08-10 09:40:00,33.74,34.44,33.72,34.27,100900.0,29.8181,30.4367,29.8004,30.2865,100900.0
2009-08-10 09:45:00,34.28,34.29,34.02,34.18,73500.0,30.2953,30.3041,30.0655,30.2069,73500.0
2009-08-10 09:50:00,34.17,34.21,34.04,34.15,34300.0,30.1981,30.2334,30.0832,30.1804,34300.0
2009-08-10 09:55:00,34.14,34.29,34.02,34.07,50600.0,30.1716,30.3041,30.0655,30.1097,50600.0
2009-08-10 10:00:00,34.06,34.23,34.06,34.14,35600.0,30.1009,30.2511,30.1009,30.1716,35600.0
2009-08-10 10:05:00,34.14,34.24,34.1,34.18,33200.0,30.1716,30.26,30.1362,30.2069,33200.0
2009-08-10 10:10:00,34.17,34.2,34.07,34.13,42900.0,30.1981,30.2246,30.1097,30.1627,42900.0
2009-08-10 10:15:00,34.13,34.27,34.12,34.27,48900.0,30.1627,30.2865,30.1539,30.2865,48900.0
2009-08-10 10:20:00,34.26,34.36,34.25,34.28,45200.0,30.2776,30.366,30.2688,30.2953,45200.0
2009-08-10 10:25:00,34.29,34.35,34.24,34.32,43700.0,30.3041,30.3572,30.26,30.3307,43700.0
2009-08-10 10:30:00,34.3,34.41,34.29,34.39,45600.0,30.313,30.4102,30.3041,30.3925,45600.0
2009-08-10 10:35:00,34.38,34.41,34.3,34.3,16900.0,30.3837,30.4102,30.313,30.313,16900.0
2009-08-10 10:40:00,34.31,34.31,34.25,34.28,30300.0,30.3218,30.3218,30.2688,30.2953,30300.0
2009-08-10 10:45:00,34.28,34.28,34.25,34.26,18500.0,30.2953,30.2953,30.2688,30.2776,18500.0
2009-08-10 10:50:00,34.26,34.45,34.23,34.41,41200.0,30.2776,30.4455,30.2511,30.4102,41200.0
2009-08-10 10:55:00,34.41,34.47,34.38,34.47,24100.0,30.4102,30.4632,30.3837,30.4632,24100.0
2009-08-10 11:00:00,34.47,34.49,34.44,34.49,27000.0,30.4632,30.4809,30.4367,30.4809,27000.0
2009-08-10 11:05:00,34.48,34.49,34.38,34.44,44200.0,30.4721,30.4809,30.3837,30.4367,44200.0
2009-08-10 11:10:00,34.44,34.44,34.4,34.43,34200.0,30.4367,30.4367,30.4014,30.4279,34200.0
2009-08-10 11:15:00,34.41,34.49,34.4,34.49,16900.0,30.4102,30.4809,30.4014,30.4809,16900.0
2009-08-10 11:20:00,34.49,34.49,34.42,34.46,23600.0,30.4809,30.4809,30.419,30.4544,23600.0
2009-08-10 11:25:00,34.46,34.49,34.44,34.49,13800.0,30.4544,30.4809,30.4367,30.4809,13800.0
2009-08-10 11:30:00,34.49,34.59,34.49,34.58,22600.0,30.4809,30.5693,30.4809,30.5604,22600.0
2009-08-10 11:35:00,34.58,34.74,34.58,34.72,29400.0,30.5604,30.7018,30.5604,30.6842,29400.0
2009-08-10 11:40:00,34.73,34.75,34.67,34.73,29900.0,30.693,30.7107,30.64,30.693,29900.0
2009-08-10 11:45:00,34.72,34.78,34.64,34.77,34000.0,30.6842,30.7372,30.6135,30.7284,34000.0
2009-08-10 11:50:00,34.76,34.8,34.68,34.76,26900.0,30.7195,30.7549,30.6488,30.7195,26900.0
2009-08-10 11:55:00,34.75,34.75,34.52,34.52,48000.0,30.7107,30.7107,30.5074,30.5074,48000.0
2009-08-10 12:00:00,34.53,34.57,34.49,34.51,51700.0,30.5162,30.5516,30.4809,30.4986,51700.0
2009-08-10 12:05:00,34.5,34.59,34.45,34.46,44200.0,30.4897,30.5693,30.4455,30.4544,44200.0
2009-08-10 12:10:00,34.45,34.55,34.45,34.48,16100.0,30.4455,30.5339,30.4455,30.4721,16100.0
2009-08-10 12:15:00,34.49,34.57,34.48,34.55,22500.0,30.4809,30.5516,30.4721,30.5339,22500.0
2009-08-10 12:20:00,34.56,34.56,34.46,34.46,7600.0,30.5428,30.5428,30.4544,30.4544,7600.0
2009-08-10 12:25:00,34.46,34.5,34.41,34.48,14800.0,30.4544,30.4897,30.4102,30.4721,14800.0
2009-08-10 12:30:00,34.5,34.5,34.42,34.47,11000.0,30.4897,30.4897,30.419,30.4632,11000.0
2009-08-10 12:35:00,34.47,34.47,34.4,34.45,15000.0,30.4632,30.4632,30.4014,30.4455,15000.0
2009-08-10 12:40:00,34.45,34.53,34.45,34.53,8400.0,30.4455,30.5162,30.4455,30.5162,8400.0
2009-08-10 12:45:00,34.52,34.53,34.47,34.52,16300.0,30.5074,30.5162,30.4632,30.5074,16300.0
2009-08-10 12:50:00,34.52,34.59,34.51,34.56,29000.0,30.5074,30.5693,30.4986,30.5428,29000.0
2009-08-10 12:55:00,34.57,34.57,34.5,34.54,20700.0,30.5516,30.5516,30.4897,30.5251,20700.0
2009-08-10 13:00:00,34.54,34.54,34.46,34.51,39200.0,30.5251,30.5251,30.4544,30.4986,39200.0
2009-08-10 13:05:00,34.51,34.54,34.42,34.42,15900.0,30.4986,30.5251,30.419,30.419,15900.0
2009-08-10 13:10:00,34.43,34.43,34.37,34.4,15800.0,30.4279,30.4279,30.3748,30.4014,15800.0
2009-08-10 13:15:00,34.4,34.42,34.35,34.38,24000.0,30.4014,30.419,30.3572,30.3837,24000.0
2009-08-10 13:20:00,34.37,34.45,34.37,34.42,19900.0,30.3748,30.4455,30.3748,30.419,19900.0
2009-08-10 13:25:00,34.43,34.45,34.39,34.42,19200.0,30.4279,30.4455,30.3925,30.419,19200.0
2009-08-10 13:30:00,34.42,34.43,34.37,34.42,16100.0,30.419,30.4279,30.3748,30.419,16100.0
2009-08-10 13:35:00,34.42,34.42,34.35,34.36,8000.0,30.419,30.419,30.3572,30.366,8000.0
2009-08-10 13:40:00,34.36,34.41,34.34,34.4,15300.0,30.366,30.4102,30.3483,30.4014,15300.0
2009-08-10 13:45:00,34.4,34.43,34.36,34.39,20200.0,30.4014,30.4279,30.366,30.3925,20200.0
2009-08-10 13:50:00,34.39,34.39,34.35,34.36,12100.0,30.3925,30.3925,30.3572,30.366,12100.0
2009-08-10 13:55:00,34.37,34.37,34.29,34.29,13200.0,30.3748,30.3748,30.3041,30.3041,13200.0
2009-08-10 14:00:00,34.28,34.3,34.25,34.26,15200.0,30.2953,30.313,30.2688,30.2776,15200.0
2009-08-10 14:05:00,34.26,34.3,34.25,34.28,16100.0,30.2776,30.313,30.2688,30.2953,16100.0
2009-08-10 14:10:00,34.28,34.29,34.17,34.18,16400.0,30.2953,30.3041,30.1981,30.2069,16400.0
2009-08-10 14:15:00,34.17,34.18,34.12,34.16,18600.0,30.1981,30.2069,30.1539,30.1893,18600.0
2009-08-10 14:20:00,34.16,34.19,34.14,34.18,17500.0,30.1893,30.2158,30.1716,30.2069,17500.0
2009-08-10 14:25:00,34.17,34.2,34.13,34.18,26600.0,30.1981,30.2246,30.1627,30.2069,26600.0
2009-08-10 14:30:00,34.18,34.19,34.13,34.16,28600.0,30.2069,30.2158,30.1627,30.1893,28600.0
2009-08-10 14:35:00,34.15,34.18,34.13,34.17,11200.0,30.1804,30.2069,30.1627,30.1981,11200.0
2009-08-10 14:40:00,34.18,34.21,34.17,34.2,5100.0,30.2069,30.2334,30.1981,30.2246,5100.0
2009-08-10 14:45:00,34.2,34.21,34.1,34.11,38600.0,30.2246,30.2334,30.1362,30.1451,38600.0
2009-08-10 14:50:00,34.11,34.11,33.99,34.02,64700.0,30.1451,30.1451,30.039,30.0655,64700.0
2009-08-10 14:55:00,34.03,34.16,34.02,34.13,42200.0,30.0744,30.1893,30.0655,30.1627,42200.0
2009-08-10 15:00:00,34.15,34.27,34.15,34.23,35200.0,30.1804,30.2865,30.1804,30.2511,35200.0
2009-08-10 15:05:00,34.22,34.28,34.2,34.23,31200.0,30.2423,30.2953,30.2246,30.2511,31200.0
2009-08-10 15:10:00,34.21,34.23,34.18,34.21,19400.0,30.2334,30.2511,30.2069,30.2334,19400.0
2009-08-10 15:15:00,34.21,34.22,34.17,34.19,15300.0,30.2334,30.2423,30.1981,30.2158,15300.0
2009-08-10 15:20:00,34.19,34.26,34.18,34.26,16400.0,30.2158,30.2776,30.2069,30.2776,16400.0
2009-08-10 15:25:00,34.26,34.35,34.25,34.34,18400.0,30.2776,30.3572,30.2688,30.3483,18400.0
2009-08-10 15:30:00,34.34,34.35,34.24,34.26,16400.0,30.3483,30.3572,30.26,30.2776,16400.0
2009-08-10 15:35:00,34.27,34.38,34.25,34.37,23400.0,30.2865,30.3837,30.2688,30.3748,23400.0
2009-08-10 15:40:00,34.37,34.37,34.29,34.32,20300.0,30.3748,30.3748,30.3041,30.3307,20300.0
2009-08-10 15:45:00,34.33,34.39,34.32,34.39,30400.0,30.3395,30.3925,30.3307,30.3925,30400.0
2009-08-10 15:50:00,34.39,34.39,34.34,34.38,30100.0,30.3925,30.3925,30.3483,30.3837,30100.0
2009-08-10 15:55:00,34.38,34.43,34.36,34.42,64400.0,30.3837,30.4279,30.366,30.419,64400.0
2009-08-11 09:30:00,34.2,34.26,33.95,34.26,42300.0,30.2246,30.2776,30.0037,30.2776,42300.0
2009-08-11 09:35:00,34.33,34.52,34.26,34.49,36200.0,30.3395,30.5074,30.2776,30.4809,36200.0
2009-08-11 09:40:00,34.49,34.93,34.49,34.76,58900.0,30.4809,30.8698,30.4809,30.7195,58900.0
2009-08-11 09:45:00,34.76,34.89,34.75,34.89,49200.0,30.7195,30.8344,30.7107,30.8344,49200.0
2009-08-11 09:50:00,34.89,34.89,34.35,34.5,47000.0,30.8344,30.8344,30.3572,30.4897,47000.0
2009-08-11 09:55:00,34.5,34.65,34.46,34.58,31700.0,30.4897,30.6223,30.4544,30.5604,31700.0
2009-08-11 10:00:00,34.58,34.62,34.39,34.43,25700.0,30.5604,30.5958,30.3925,30.4279,25700.0
2009-08-11 10:05:00,34.43,34.52,34.42,34.5,22500.0,30.4279,30.5074,30.419,30.4897,22500.0
2009-08-11 10:10:00,34.51,34.57,34.41,34.48,20500.0,30.4986,30.5516,30.4102,30.4721,20500.0
2009-08-11 10:15:00,34.5,34.5,34.4,34.48,28100.0,30.4897,30.4897,30.4014,30.4721,28100.0
2009-08-11 10:20:00,34.45,34.48,34.29,34.3,26900.0,30.4455,30.4721,30.3041,30.313,26900.0
2009-08-11 10:25:00,34.28,34.3,34.17,34.22,21700.0,30.2953,30.313,30.1981,30.2423,21700.0
2009-08-11 10:30:00,34.2,34.39,34.19,34.33,30400.0,30.2246,30.3925,30.2158,30.3395,30400.0
2009-08-11 10:35:00,34.34,34.39,34.22,34.33,41600.0,30.3483,30.3925,30.2423,30.3395,41600.0
2009-08-11 10:40:00,34.33,34.33,34.23,34.23,13500.0,30.3395,30.3395,30.2511,30.2511,13500.0
2009-08-11 10:45:00,34.24,34.24,34.11,34.13,21900.0,30.26,30.26,30.1451,30.1627,21900.0
2009-08-11 10:50:00,34.12,34.18,34.1,34.14,21100.0,30.1539,30.2069,30.1362,30.1716,21100.0
2009-08-11 10:55:00,34.14,34.16,34.13,34.14,10800.0,30.1716,30.1893,30.1627,30.1716,10800.0
2009-08-11 11:00:00,34.14,34.18,34.11,34.16,21800.0,30.1716,30.2069,30.1451,30.1893,21800.0
2009-08-11 11:05:00,34.16,34.21,34.15,34.15,24900.0,30.1893,30.2334,30.1804,30.1804,24900.0
2009-08-11 11:10:00,34.15,34.18,34.05,34.08,23100.0,30.1804,30.2069,30.092,30.1186,23100.0
2009-08-11 11:15:00,34.08,34.09,33.93,33.95,44500.0,30.1186,30.1274,29.986,30.0037,44500.0
2009-08-11 11:20:00,33.95,34.0,33.94,33.98,38400.0,30.0037,30.0479,29.9948,30.0302,38400.0
2009-08-11 11:25:00,33.99,34.06,33.97,34.06,23400.0,30.039,30.1009,30.0213,30.1009,23400.0
2009-08-11 11:30:00,34.06,34.15,34.05,34.14,28300.0,30.1009,30.1804,30.092,30.1716,28300.0
2009-08-11 11:35:00,34.14,34.16,34.04,34.08,20100.0,30.1716,30.1893,30.0832,30.1186,20100.0
2009-08-11 11:40:00,34.05,34.15,34.05,34.15,23700.0,30.092,30.1804,30.092,30.1804,23700.0
2009-08-11 11:45:00,34.14,34.14,34.08,34.1,8100.0,30.1716,30.1716,30.1186,30.1362,8100.0
2009-08-11 11:50:00,34.09,34.15,34.09,34.1,13100.0,30.1274,30.1804,30.1274,30.1362,13100.0
2009-08-11 11:55:00,34.1,34.19,34.1,34.18,7600.0,30.1362,30.2158,30.1362,30.2069,7600.0
2009-08-11 12:00:00,34.17,34.19,34.15,34.18,9300.0,30.1981,30.2158,30.1804,30.2069,9300.0
2009-08-11 12:05:00,34.16,34.2,34.15,34.18,17100.0,30.1893,30.2246,30.1804,30.2069,17100.0
2009-08-11 12:10:00,34.18,34.22,34.16,34.2,11700.0,30.2069,30.2423,30.1893,30.2246,11700.0
2009-08-11 12:15:00,34.19,34.22,34.15,34.15,14500.0,30.2158,30.2423,30.1804,30.1804,14500.0
2009-08-11 12:20:00,34.15,34.16,34.1,34.1,17900.0,30.1804,30.1893,30.1362,30.1362,17900.0
2009-08-11 12:25:00,34.1,34.16,34.1,34.13,16500.0,30.1362,30.1893,30.1362,30.1627,16500.0
2009-08-11 12:30:00,34.12,34.21,34.1,34.13,27000.0,30.1539,30.2334,30.1362,30.1627,27000.0
2009-08-11 12:35:00,34.13,34.19,34.13,34.19,10200.0,30.1627,30.2158,30.1627,30.2158,10200.0
2009-08-11 12:40:00,34.18,34.18,34.09,34.12,8000.0,30.2069,30.2069,30.1274,30.1539,8000.0
2009-08-11 12:45:00,34.12,34.2,34.09,34.09,15900.0,30.1539,30.2246,30.1274,30.1274,15900.0
2009-08-11 12:50:00,34.1,34.13,34.03,34.05,15400.0,30.1362,30.1627,30.0744,30.092,15400.0
2009-08-11 12:55:00,34.06,34.11,34.05,34.09,11900.0,30.1009,30.1451,30.092,30.1274,11900.0
2009-08-11 13:00:00,34.11,34.15,34.1,34.11,8400.0,30.1451,30.1804,30.1362,30.1451,8400.0
2009-08-11 13:05:00,34.12,34.14,34.07,34.1,9300.0,30.1539,30.1716,30.1097,30.1362,9300.0
2009-08-11 13:10:00,34.09,34.1,34.04,34.06,9700.0,30.1274,30.1362,30.0832,30.1009,9700.0
2009-08-11 13:15:00,34.05,34.06,34.0,34.0,8500.0,30.092,30.1009,30.0479,30.0479,8500.0
2009-08-11 13:20:00,34.0,34.01,33.97,33.97,7900.0,30.0479,30.0567,30.0213,30.0213,7900.0
2009-08-11 13:25:00,33.96,33.98,33.94,33.97,7800.0,30.0125,30.0302,29.9948,30.0213,7800.0
2009-08-11 13:30:00,33.96,34.01,33.95,34.0,13700.0,30.0125,30.0567,30.0037,30.0479,13700.0
2009-08-11 13:35:00,34.0,34.01,33.95,33.96,20200.0,30.0479,30.0567,30.0037,30.0125,20200.0
2009-08-11 13:40:00,33.96,34.08,33.96,34.05,12300.0,30.0125,30.1186,30.0125,30.092,12300.0
2009-08-11 13:45:00,34.04,34.09,34.03,34.06,5200.0,30.0832,30.1274,30.0744,30.1009,5200.0
2009-08-11 13:50:00,34.06,34.12,34.06,34.12,7600.0,30.1009,30.1539,30.1009,30.1539,7600.0
2009-08-11 13:55:00,34.12,34.16,34.1,34.16,14900.0,30.1539,30.1893,30.1362,30.1893,14900.0
2009-08-11 14:00:00,34.16,34.19,34.15,34.17,12400.0,30.1893,30.2158,30.1804,30.1981,12400.0
2009-08-11 14:05:00,34.17,34.26,34.15,34.25,15900.0,30.1981,30.2776,30.1804,30.2688,15900.0
2009-08-11 14:10:00,34.22,34.27,34.2,34.25,12200.0,30.2423,30.2865,30.2246,30.2688,12200.0
2009-08-11 14:15:00,34.25,34.27,34.2,34.27,17800.0,30.2688,30.2865,30.2246,30.2865,17800.0
2009-08-11 14:20:00,34.26,34.28,34.22,34.28,21000.0,30.2776,30.2953,30.2423,30.2953,21000.0
2009-08-11 14:25:00,34.23,34.28,34.21,34.26,15100.0,30.2511,30.2953,30.2334,30.2776,15100.0
2009-08-11 14:30:00,34.26,34.26,34.17,34.19,16200.0,30.2776,30.2776,30.1981,30.2158,16200.0
2009-08-11 14:35:00,34.19,34.2,34.14,34.17,13000.0,30.2158,30.2246,30.1716,30.1981,13000.0
2009-08-11 14:40:00,34.17,34.18,34.12,34.14,17600.0,30.1981,30.2069,30.1539,30.1716,17600.0
2009-08-11 14:45:00,34.15,34.2,34.12,34.16,14300.0,30.1804,30.2246,30.1539,30.1893,14300.0
2009-08-11 14:50:00,34.17,34.28,34.16,34.24,25300.0,30.1981,30.2953,30.1893,30.26,25300.0
2009-08-11 14:55:00,34.24,34.34,34.22,34.34,11900.0,30.26,30.3483,30.2423,30.3483,11900.0
2009-08-11 15:00:00,34.34,34.36,34.33,34.36,18000.0,30.3483,30.366,30.3395,30.366,18000.0
2009-08-11 15:05:00,34.35,34.39,34.33,34.36,17600.0,30.3572,30.3925,30.3395,30.366,17600.0
2009-08-11 15:10:00,34.35,34.35,34.29,34.31,25500.0,30.3572,30.3572,30.3041,30.3218,25500.0
2009-08-11 15:15:00,34.32,34.33,34.28,34.28,38300.0,30.3307,30.3395,30.2953,30.2953,38300.0
2009-08-11 15:20:00,34.29,34.32,34.25,34.3,21600.0,30.3041,30.3307,30.2688,30.313,21600.0
2009-08-11 15:25:00,34.3,34.33,34.28,34.31,15300.0,30.313,30.3395,30.2953,30.3218,15300.0
2009-08-11 15:30:00,34.3,34.34,34.24,34.26,18300.0,30.313,30.3483,30.26,30.2776,18300.0
2009-08-11 15:35:00,34.25,34.3,34.24,34.27,36300.0,30.2688,30.313,30.26,30.2865,36300.0
2009-08-11 15:40:00,34.28,34.35,34.28,34.31,74800.0,30.2953,30.3572,30.2953,30.3218,74800.0
2009-08-11 15:45:00,34.31,34.31,34.22,34.23,57600.0,30.3218,30.3218,30.2423,30.2511,57600.0
2009-08-11 15:50:00,34.24,34.25,34.11,34.13,136200.0,30.26,30.2688,30.1451,30.1627,136200.0
2009-08-11 15:55:00,34.13,34.19,34.09,34.18,245100.0,30.1627,30.2158,30.1274,30.2069,245100.0
2009-08-12 09:30:00,34.13,34.25,34.05,34.09,27300.0,30.1627,30.2688,30.092,30.1274,27300.0
2009-08-12 09:35:00,34.05,34.09,33.9,33.95,39700.0,30.092,30.1274,29.9595,30.0037,39700.0
2009-08-12 09:40:00,33.97,34.45,33.97,34.43,25500.0,30.0213,30.4455,30.0213,30.4279,25500.0
2009-08-12 09:45:00,34.43,34.45,33.81,33.84,47500.0,30.4279,30.4455,29.8799,29.9065,47500.0
2009-08-12 09:50:00,33.81,33.98,33.81,33.86,39100.0,29.8799,30.0302,29.8799,29.9241,39100.0
2009-08-12 09:55:00,33.86,33.97,33.83,33.87,25300.0,29.9241,30.0213,29.8976,29.933,25300.0
2009-08-12 10:00:00,33.89,34.21,33.89,34.04,36800.0,29.9506,30.2334,29.9506,30.0832,36800.0
2009-08-12 10:05:00,34.05,34.18,33.91,33.92,38100.0,30.092,30.2069,29.9683,29.9772,38100.0
2009-08-12 10:10:00,33.91,34.03,33.91,33.95,24000.0,29.9683,30.0744,29.9683,30.0037,24000.0
2009-08-12 10:15:00,33.95,33.97,33.89,33.9,27100.0,30.0037,30.0213,29.9506,29.9595,27100.0
2009-08-12 10:20:00,33.9,34.07,33.89,34.05,31400.0,29.9595,30.1097,29.9506,30.092,31400.0
2009-08-12 10:25:00,34.05,34.28,34.0,34.27,46200.0,30.092,30.2953,30.0479,30.2865,46200.0
2009-08-12 10:30:00,34.26,34.35,34.21,34.26,34300.0,30.2776,30.3572,30.2334,30.2776,34300.0
2009-08-12 10:35:00,34.25,34.25,34.13,34.14,28600.0,30.2688,30.2688,30.1627,30.1716,28600.0
2009-08-12 10:40:00,34.14,34.14,34.09,34.1,18300.0,30.1716,30.1716,30.1274,30.1362,18300.0
2009-08-12 10:45:00,34.08,34.09,34.0,34.01,13800.0,30.1186,30.1274,30.0479,30.0567,13800.0
2009-08-12 10:50:00,34.0,34.11,33.99,34.11,32300.0,30.0479,30.1451,30.039,30.1451,32300.0
2009-08-12 10:55:00,34.11,34.14,34.1,34.12,9900.0,30.1451,30.1716,30.1362,30.1539,9900.0
2009-08-12 11:00:00,34.12,34.15,34.07,34.08,15600.0,30.1539,30.1804,30.1097,30.1186,15600.0
2009-08-12 11:05:00,34.1,34.11,33.9,33.94,14900.0,30.1362,30.1451,29.9595,29.9948,14900.0
2009-08-12 11:10:00,33.94,34.0,33.91,33.99,13900.0,29.9948,30.0479,29.9683,30.039,13900.0
2009-08-12 11:15:00,33.99,34.06,33.98,34.01,9500.0,30.039,30.1009,30.0302,30.0567,9500.0
2009-08-12 11:20:00,34.01,34.04,33.98,33.98,13100.0,30.0567,30.0832,30.0302,30.0302,13100.0
2009-08-12 11:25:00,33.98,34.01,33.95,33.98,14500.0,30.0302,30.0567,30.0037,30.0302,14500.0
2009-08-12 11:30:00,33.98,34.11,33.98,34.11,11800.0,30.0302,30.1451,30.0302,30.1451,11800.0
2009-08-12 11:35:00,34.12,34.17,34.12,34.16,12300.0,30.1539,30.1981,30.1539,30.1893,12300.0
2009-08-12 11:40:00,34.15,34.15,34.09,34.12,13800.0,30.1804,30.1804,30.1274,30.1539,13800.0
2009-08-12 11:45:00,34.12,34.18,34.11,34.18,7100.0,30.1539,30.2069,30.1451,30.2069,7100.0
2009-08-12 11:50:00,34.18,34.22,34.17,34.21,10300.0,30.2069,30.2423,30.1981,30.2334,10300.0
2009-08-12 11:55:00,34.21,34.28,34.21,34.27,5000.0,30.2334,30.2953,30.2334,30.2865,5000.0
2009-08-12 12:00:00,34.27,34.28,34.22,34.22,19000.0,30.2865,30.2953,30.2423,30.2423,19000.0
2009-08-12 12:05:00,34.22,34.22,34.19,34.19,9200.0,30.2423,30.2423,30.2158,30.2158,9200.0
2009-08-12 12:10:00,34.19,34.19,34.16,34.17,5300.0,30.2158,30.2158,30.1893,30.1981,5300.0
2009-08-12 12:15:00,34.17,34.19,34.15,34.19,6400.0,30.1981,30.2158,30.1804,30.2158,6400.0
2009-08-12 12:20:00,34.17,34.17,34.13,34.13,5500.0,30.1981,30.1981,30.1627,30.1627,5500.0
2009-08-12 12:25:00,34.13,34.14,34.11,34.11,6900.0,30.1627,30.1716,30.1451,30.1451,6900.0
2009-08-12 12:30:00,34.11,34.11,34.03,34.03,12800.0,30.1451,30.1451,30.0744,30.0744,12800.0
2009-08-12 12:35:00,34.03,34.03,33.97,33.98,20600.0,30.0744,30.0744,30.0213,30.0302,20600.0
2009-08-12 12:40:00,33.98,33.98,33.9,33.91,29300.0,30.0302,30.0302,29.9595,29.9683,29300.0
2009-08-12 12:45:00,33.92,33.92,33.84,33.85,29600.0,29.9772,29.9772,29.9065,29.9153,29600.0
2009-08-12 12:50:00,33.86,33.95,33.84,33.95,25400.0,29.9241,30.0037,29.9065,30.0037,25400.0
2009-08-12 12:55:00,33.95,33.99,33.94,33.96,12400.0,30.0037,30.039,29.9948,30.0125,12400.0
2009-08-12 13:00:00,33.97,33.99,33.91,33.93,21200.0,30.0213,30.039,29.9683,29.986,21200.0
2009-08-12 13:05:00,33.93,33.95,33.89,33.9,13700.0,29.986,30.0037,29.9506,29.9595,13700.0
2009-08-12 13:10:00,33.91,33.98,33.89,33.9,18700.0,29.9683,30.0302,29.9506,29.9595,18700.0
2009-08-12 13:15:00,33.9,33.93,33.88,33.89,9300.0,29.9595,29.986,29.9418,29.9506,9300.0
2009-08-12 13:20:00,33.9,34.06,33.9,34.06,27400.0,29.9595,30.1009,29.9595,30.1009,27400.0
2009-08-12 13:25:00,34.05,34.05,33.92,33.95,25000.0,30.092,30.092,29.9772,30.0037,25000.0
2009-08-12 13:30:00,33.95,33.96,33.93,33.95,13000.0,30.0037,30.0125,29.986,30.0037,13000.0
2009-08-12 13:35:00,33.92,33.97,33.92,33.94,21100.0,29.9772,30.0213,29.9772,29.9948,21100.0
2009-08-12 13:40:00,33.93,33.96,33.91,33.91,13800.0,29.986,30.0125,29.9683,29.9683,13800.0
2009-08-12 13:45:00,33.93,33.94,33.9,33.91,8600.0,29.986,29.9948,29.9595,29.9683,8600.0
2009-08-12 13:50:00,33.9,33.92,33.87,33.89,12800.0,29.9595,29.9772,29.933,29.9506,12800.0
2009-08-12 13:55:00,33.89,33.91,33.86,33.91,12900.0,29.9506,29.9683,29.9241,29.9683,12900.0
2009-08-12 14:00:00,33.91,33.94,33.89,33.9,10700.0,29.9683,29.9948,29.9506,29.9595,10700.0
2009-08-12 14:05:00,33.91,33.93,33.86,33.93,14700.0,29.9683,29.986,29.9241,29.986,14700.0
2009-08-12 14:10:00,33.92,33.93,33.86,33.89,10900.0,29.9772,29.986,29.9241,29.9506,10900.0
2009-08-12 14:15:00,33.89,34.02,33.86,33.9,32100.0,29.9506,30.0655,29.9241,29.9595,32100.0
2009-08-12 14:20:00,33.9,33.95,33.89,33.9,14800.0,29.9595,30.0037,29.9506,29.9595,14800.0
2009-08-12 14:25:00,33.9,33.94,33.81,33.81,12900.0,29.9595,29.9948,29.8799,29.8799,12900.0
2009-08-12 14:30:00,33.81,33.87,33.78,33.86,23900.0,29.8799,29.933,29.8534,29.9241,23900.0
2009-08-12 14:35:00,33.88,33.9,33.84,33.9,13600.0,29.9418,29.9595,29.9065,29.9595,13600.0
2009-08-12 14:40:00,33.9,33.9,33.85,33.87,12000.0,29.9595,29.9595,29.9153,29.933,12000.0
2009-08-12 14:45:00,33.89,33.95,33.85,33.95,17400.0,29.9506,30.0037,29.9153,30.0037,17400.0
2009-08-12 14:50:00,33.94,34.09,33.92,34.07,26700.0,29.9948,30.1274,29.9772,30.1097,26700.0
2009-08-12 14:55:00,34.08,34.15,34.04,34.12,33200.0,30.1186,30.1804,30.0832,30.1539,33200.0
2009-08-12 15:00:00,34.12,34.16,34.05,34.06,30200.0,30.1539,30.1893,30.092,30.1009,30200.0
2009-08-12 15:05:00,34.06,34.06,33.96,33.97,33200.0,30.1009,30.1009,30.0125,30.0213,33200.0
2009-08-12 15:10:00,33.97,33.98,33.92,33.97,20900.0,30.0213,30.0302,29.9772,30.0213,20900.0
2009-08-12 15:15:00,33.96,33.97,33.92,33.95,27900.0,30.0125,30.0213,29.9772,30.0037,27900.0
2009-08-12 15:20:00,33.95,33.95,33.82,33.92,37500.0,30.0037,30.0037,29.8888,29.9772,37500.0
2009-08-12 15:25:00,33.93,33.95,33.92,33.94,15600.0,29.986,30.0037,29.9772,29.9948,15600.0
2009-08-12 15:30:00,33.94,34.0,33.9,33.93,27200.0,29.9948,30.0479,29.9595,29.986,27200.0
2009-08-12 15:35:00,33.94,34.03,33.91,33.94,37300.0,29.9948,30.0744,29.9683,29.9948,37300.0
2009-08-12 15:40:00,33.94,33.96,33.89,33.95,38400.0,29.9948,30.0125,29.9506,30.0037,38400.0
2009-08-12 15:45:00,33.96,33.98,33.89,33.91,47200.0,30.0125,30.0302,29.9506,29.9683,47200.0
2009-08-12 15:50:00,33.91,33.91,33.74,33.76,48000.0,29.9683,29.9683,29.8181,29.8358,48000.0
2009-08-12 15:55:00,33.76,33.81,33.74,33.77,74400.0,29.8358,29.8799,29.8181,29.8446,74400.0
2009-08-13 09:30:00,34.03,34.1,33.69,34.07,59600.0,30.0744,30.1362,29.7739,30.1097,59600.0
2009-08-13 09:35:00,34.02,34.11,34.0,34.11,69100.0,30.0655,30.1451,30.0479,30.1451,69100.0
2009-08-13 09:40:00,34.08,34.12,34.01,34.09,27000.0,30.1186,30.1539,30.0567,30.1274,27000.0
2009-08-13 09:45:00,34.08,34.19,34.01,34.05,17100.0,30.1186,30.2158,30.0567,30.092,17100.0
2009-08-13 09:50:00,34.06,34.13,34.04,34.11,26000.0,30.1009,30.1627,30.0832,30.1451,26000.0
2009-08-13 09:55:00,34.09,34.29,34.0,34.18,44700.0,30.1274,30.3041,30.0479,30.2069,44700.0
2009-08-13 10:00:00,34.1,34.16,34.01,34.11,26000.0,30.1362,30.1893,30.0567,30.1451,26000.0
2009-08-13 10:05:00,34.11,34.11,33.97,34.02,31000.0,30.1451,30.1451,30.0213,30.0655,31000.0
2009-08-13 10:10:00,34.01,34.18,34.01,34.09,20700.0,30.0567,30.2069,30.0567,30.1274,20700.0
2009-08-13 10:15:00,34.13,34.13,33.95,33.95,13900.0,30.1627,30.1627,30.0037,30.0037,13900.0
2009-08-13 10:20:00,33.95,33.95,33.86,33.9,13900.0,30.0037,30.0037,29.9241,29.9595,13900.0
2009-08-13 10:25:00,33.88,33.89,33.84,33.85,8100.0,29.9418,29.9506,29.9065,29.9153,8100.0
2009-08-13 10:30:00,33.84,33.88,33.8,33.86,21400.0,29.9065,29.9418,29.8711,29.9241,21400.0
2009-08-13 10:35:00,33.85,34.12,33.84,34.1,27800.0,29.9153,30.1539,29.9065,30.1362,27800.0
2009-08-13 10:40:00,34.1,34.34,34.1,34.33,37600.0,30.1362,30.3483,30.1362,30.3395,37600.0
2009-08-13 10:45:00,34.34,34.4,34.24,34.29,20900.0,30.3483,30.4014,30.26,30.3041,20900.0
2009-08-13 10:50:00,34.28,34.52,34.28,34.5,38300.0,30.2953,30.5074,30.2953,30.4897,38300.0
2009-08-13 10:55:00,34.51,34.81,34.51,34.8,93300.0,30.4986,30.7637,30.4986,30.7549,93300.0
2009-08-13 11:00:00,34.8,34.87,34.76,34.86,57100.0,30.7549,30.8167,30.7195,30.8079,57100.0
2009-08-13 11:05:00,34.83,34.87,34.75,34.87,24100.0,30.7814,30.8167,30.7107,30.8167,24100.0
2009-08-13 11:10:00,34.88,34.88,34.68,34.74,30200.0,30.8256,30.8256,30.6488,30.7018,30200.0
2009-08-13 11:15:00,34.72,34.72,34.64,34.65,31300.0,30.6842,30.6842,30.6135,30.6223,31300.0
2009-08-13 11:20:00,34.65,34.69,34.57,34.58,22400.0,30.6223,30.6577,30.5516,30.5604,22400.0
2009-08-13 11:25:00,34.58,34.63,34.54,34.59,20600.0,30.5604,30.6046,30.5251,30.5693,20600.0
2009-08-13 11:30:00,34.6,34.6,34.54,34.6,23300.0,30.5781,30.5781,30.5251,30.5781,23300.0
2009-08-13 11:35:00,34.6,34.65,34.58,34.62,29200.0,30.5781,30.6223,30.5604,30.5958,29200.0
2009-08-13 11:40:00,34.61,34.68,34.61,34.65,16800.0,30.587,30.6488,30.587,30.6223,16800.0
2009-08-13 11:45:00,34.65,34.75,34.65,34.69,17600.0,30.6223,30.7107,30.6223,30.6577,17600.0
2009-08-13 11:50:00,34.69,34.69,34.62,34.69,15000.0,30.6577,30.6577,30.5958,30.6577,15000.0
2009-08-13 11:55:00,34.68,34.69,34.64,34.65,7900.0,30.6488,30.6577,30.6135,30.6223,7900.0
2009-08-13 12:00:00,34.66,34.66,34.65,34.66,2700.0,30.6311,30.6311,30.6223,30.6311,2700.0
2009-08-13 12:05:00,34.65,34.8,34.65,34.78,22400.0,30.6223,30.7549,30.6223,30.7372,22400.0
2009-08-13 12:10:00,34.77,34.77,34.73,34.77,11200.0,30.7284,30.7284,30.693,30.7284,11200.0
2009-08-13 12:15:00,34.76,34.76,34.73,34.73,4200.0,30.7195,30.7195,30.693,30.693,4200.0
2009-08-13 12:20:00,34.73,34.74,34.71,34.74,10200.0,30.693,30.7018,30.6753,30.7018,10200.0
2009-08-13 12:25:00,34.73,34.8,34.73,34.79,14100.0,30.693,30.7549,30.693,30.746,14100.0
2009-08-13 12:30:00,34.79,34.79,34.76,34.77,8300.0,30.746,30.746,30.7195,30.7284,8300.0
2009-08-13 12:35:00,34.77,34.85,34.75,34.82,16900.0,30.7284,30.7991,30.7107,30.7725,16900.0
2009-08-13 12:40:00,34.82,34.83,34.8,34.81,7800.0,30.7725,30.7814,30.7549,30.7637,7800.0
2009-08-13 12:45:00,34.82,34.88,34.81,34.88,16800.0,30.7725,30.8256,30.7637,30.8256,16800.0
2009-08-13 12:50:00,34.89,34.89,34.84,34.84,6900.0,30.8344,30.8344,30.7902,30.7902,6900.0
2009-08-13 12:55:00,34.84,34.87,34.84,34.85,8100.0,30.7902,30.8167,30.7902,30.7991,8100.0
2009-08-13 13:00:00,34.86,34.94,34.81,34.92,17100.0,30.8079,30.8786,30.7637,30.8609,17100.0
2009-08-13 13:05:00,34.92,34.95,34.91,34.92,15700.0,30.8609,30.8874,30.8521,30.8609,15700.0
2009-08-13 13:10:00,34.93,34.95,34.85,34.87,26200.0,30.8698,30.8874,30.7991,30.8167,26200.0
2009-08-13 13:15:00,34.85,34.87,34.78,34.8,14700.0,30.7991,30.8167,30.7372,30.7549,14700.0
2009-08-13 13:20:00,34.8,34.81,34.77,34.77,6300.0,30.7549,30.7637,30.7284,30.7284,6300.0
2009-08-13 13:25:00,34.77,34.82,34.74,34.75,15700.0,30.7284,30.7725,30.7018,30.7107,15700.0
2009-08-13 13:30:00,34.75,34.78,34.72,34.74,15400.0,30.7107,30.7372,30.6842,30.7018,15400.0
2009-08-13 13:35:00,34.76,34.76,34.7,34.7,4500.0,30.7195,30.7195,30.6665,30.6665,4500.0
2009-08-13 13:40:00,34.7,34.71,34.67,34.71,10100.0,30.6665,30.6753,30.64,30.6753,10100.0
2009-08-13 13:45:00,34.7,34.7,34.66,34.7,7300.0,30.6665,30.6665,30.6311,30.6665,7300.0
2009-08-13 13:50:00,34.68,34.7,34.54,34.54,13100.0,30.6488,30.6665,30.5251,30.5251,13100.0
2009-08-13 13:55:00,34.55,34.58,34.48,34.5,10600.0,30.5339,30.5604,30.4721,30.4897,10600.0
2009-08-13 14:00:00,34.52,34.56,34.49,34.49,18400.0,30.5074,30.5428,30.4809,30.4809,18400.0
2009-08-13 14:05:00,34.48,34.49,34.48,34.49,8100.0,30.4721,30.4809,30.4721,30.4809,8100.0
2009-08-13 14:10:00,34.48,34.49,34.41,34.43,18700.0,30.4721,30.4809,30.4102,30.4279,18700.0
2009-08-13 14:15:00,34.43,34.51,34.4,34.42,30500.0,30.4279,30.4986,30.4014,30.419,30500.0
2009-08-13 14:20:00,34.44,34.44,34.37,34.38,10900.0,30.4367,30.4367,30.3748,30.3837,10900.0
2009-08-13 14:25:00,34.37,34.49,34.37,34.45,13400.0,30.3748,30.4809,30.3748,30.4455,13400.0
2009-08-13 14:30:00,34.46,34.56,34.44,34.55,20400.0,30.4544,30.5428,30.4367,30.5339,20400.0
2009-08-13 14:35:00,34.55,34.61,34.52,34.58,19400.0,30.5339,30.587,30.5074,30.5604,19400.0
2009-08-13 14:40:00,34.59,34.72,34.59,34.71,15400.0,30.5693,30.6842,30.5693,30.6753,15400.0
2009-08-13 14:45:00,34.72,34.73,34.71,34.72,7600.0,30.6842,30.693,30.6753,30.6842,7600.0
2009-08-13 14:50:00,34.72,34.72,34.69,34.69,9800.0,30.6842,30.6842,30.6577,30.6577,9800.0
2009-08-13 14:55:00,34.69,34.71,34.69,34.69,11300.0,30.6577,30.6753,30.6577,30.6577,11300.0
2009-08-13 15:00:00,34.69,34.8,34.67,34.8,18700.0,30.6577,30.7549,30.64,30.7549,18700.0
2009-08-13 15:05:00,34.79,34.8,34.71,34.78,15300.0,30.746,30.7549,30.6753,30.7372,15300.0
2009-08-13 15:10:00,34.78,34.87,34.76,34.86,21200.0,30.7372,30.8167,30.7195,30.8079,21200.0
2009-08-13 15:15:00,34.86,34.9,34.85,34.88,16900.0,30.8079,30.8432,30.7991,30.8256,16900.0
2009-08-13 15:20:00,34.87,34.95,34.85,34.94,38400.0,30.8167,30.8874,30.7991,30.8786,38400.0
2009-08-13 15:25:00,34.94,34.94,34.9,34.91,15800.0,30.8786,30.8786,30.8432,30.8521,15800.0
2009-08-13 15:30:00,34.92,34.92,34.9,34.9,14100.0,30.8609,30.8609,30.8432,30.8432,14100.0
2009-08-13 15:35:00,34.9,34.94,34.87,34.9,44400.0,30.8432,30.8786,30.8167,30.8432,44400.0
2009-08-13 15:40:00,34.89,34.98,34.88,34.97,61300.0,30.8344,30.9139,30.8256,30.9051,61300.0
2009-08-13 15:45:00,34.97,34.97,34.9,34.9,45200.0,30.9051,30.9051,30.8432,30.8432,45200.0
2009-08-13 15:50:00,34.9,34.94,34.87,34.91,53500.0,30.8432,30.8786,30.8167,30.8521,53500.0
2009-08-13 15:55:00,34.9,34.97,34.9,34.96,82200.0,30.8432,30.9051,30.8432,30.8963,82200.0
2009-08-14 09:30:00,34.93,35.0,34.81,34.95,59600.0,30.8698,30.9316,30.7637,30.8874,59600.0
2009-08-14 09:35:00,34.95,34.99,34.9,34.93,47400.0,30.8874,30.9228,30.8432,30.8698,47400.0
2009-08-14 09:40:00,34.94,34.96,34.81,34.83,60600.0,30.8786,30.8963,30.7637,30.7814,60600.0
2009-08-14 09:45:00,34.8,34.86,34.76,34.81,17800.0,30.7549,30.8079,30.7195,30.7637,17800.0
2009-08-14 09:50:00,34.8,34.83,34.51,34.51,37700.0,30.7549,30.7814,30.4986,30.4986,37700.0
2009-08-14 09:55:00,34.51,34.51,34.27,34.34,44800.0,30.4986,30.4986,30.2865,30.3483,44800.0
2009-08-14 10:00:00,34.31,34.31,34.14,34.16,34200.0,30.3218,30.3218,30.1716,30.1893,34200.0
2009-08-14 10:05:00,34.14,34.16,34.06,34.16,34000.0,30.1716,30.1893,30.1009,30.1893,34000.0
2009-08-14 10:10:00,34.14,34.23,34.1,34.17,24000.0,30.1716,30.2511,30.1362,30.1981,24000.0
2009-08-14 10:15:00,34.17,34.36,34.11,34.36,66600.0,30.1981,30.366,30.1451,30.366,66600.0
2009-08-14 10:20:00,34.35,34.45,34.28,34.43,28200.0,30.3572,30.4455,30.2953,30.4279,28200.0
2009-08-14 10:25:00,34.44,34.44,34.3,34.33,14400.0,30.4367,30.4367,30.313,30.3395,14400.0
2009-08-14 10:30:00,34.33,34.36,34.28,34.31,14800.0,30.3395,30.366,30.2953,30.3218,14800.0
2009-08-14 10:35:00,34.3,34.48,34.3,34.48,14100.0,30.313,30.4721,30.313,30.4721,14100.0
2009-08-14 10:40:00,34.48,34.49,34.38,34.4,18800.0,30.4721,30.4809,30.3837,30.4014,18800.0
2009-08-14 10:45:00,34.38,34.43,34.3,34.38,15100.0,30.3837,30.4279,30.313,30.3837,15100.0
2009-08-14 10:50:00,34.37,34.4,34.25,34.29,21900.0,30.3748,30.4014,30.2688,30.3041,21900.0
2009-08-14 10:55:00,34.28,34.3,34.15,34.3,24100.0,30.2953,30.313,30.1804,30.313,24100.0
2009-08-14 11:00:00,34.32,34.42,34.24,34.35,17800.0,30.3307,30.419,30.26,30.3572,17800.0
2009-08-14 11:05:00,34.34,34.39,34.31,34.34,17900.0,30.3483,30.3925,30.3218,30.3483,17900.0
2009-08-14 11:10:00,34.33,34.36,34.24,34.28,15000.0,30.3395,30.366,30.26,30.2953,15000.0
2009-08-14 11:15:00,34.27,34.28,34.2,34.27,26200.0,30.2865,30.2953,30.2246,30.2865,26200.0
2009-08-14 11:20:00,34.28,34.36,34.27,34.34,14100.0,30.2953,30.366,30.2865,30.3483,14100.0
2009-08-14 11:25:00,34.34,34.36,34.31,34.31,9100.0,30.3483,30.366,30.3218,30.3218,9100.0
2009-08-14 11:30:00,34.31,34.33,34.24,34.33,15600.0,30.3218,30.3395,30.26,30.3395,15600.0
2009-08-14 11:35:00,34.33,34.37,34.29,34.34,9800.0,30.3395,30.3748,30.3041,30.3483,9800.0
2009-08-14 11:40:00,34.35,34.4,34.32,34.4,14300.0,30.3572,30.4014,30.3307,30.4014,14300.0
2009-08-14 11:45:00,34.39,34.47,34.38,34.47,8400.0,30.3925,30.4632,30.3837,30.4632,8400.0
2009-08-14 11:50:00,34.47,34.5,34.42,34.5,9600.0,30.4632,30.4897,30.419,30.4897,9600.0
2009-08-14 11:55:00,34.54,34.54,34.49,34.49,6100.0,30.5251,30.5251,30.4809,30.4809,6100.0
2009-08-14 12:00:00,34.49,34.5,34.47,34.47,6500.0,30.4809,30.4897,30.4632,30.4632,6500.0
2009-08-14 12:05:00,34.46,34.49,34.46,34.48,6300.0,30.4544,30.4809,30.4544,30.4721,6300.0
2009-08-14 12:10:00,34.46,34.48,34.39,34.4,8900.0,30.4544,30.4721,30.3925,30.4014,8900.0
2009-08-14 12:15:00,34.4,34.47,34.38,34.47,6400.0,30.4014,30.4632,30.3837,30.4632,6400.0
2009-08-14 12:20:00,34.46,34.49,34.35,34.37,26900.0,30.4544,30.4809,30.3572,30.3748,26900.0
2009-08-14 12:25:00,34.38,34.38,34.3,34.31,6800.0,30.3837,30.3837,30.313,30.3218,6800.0
2009-08-14 12:30:00,34.3,34.35,34.3,34.34,9700.0,30.313,30.3572,30.313,30.3483,9700.0
2009-08-14 12:35:00,34.34,34.4,34.34,34.38,5500.0,30.3483,30.4014,30.3483,30.3837,5500.0
2009-08-14 12:40:00,34.36,34.4,34.31,34.35,7900.0,30.366,30.4014,30.3218,30.3572,7900.0
2009-08-14 12:45:00,34.35,34.4,34.34,34.35,6600.0,30.3572,30.4014,30.3483,30.3572,6600.0
2009-08-14 12:50:00,34.34,34.35,34.28,34.3,10300.0,30.3483,30.3572,30.2953,30.313,10300.0
2009-08-14 12:55:00,34.3,34.36,34.29,34.35,10500.0,30.313,30.366,30.3041,30.3572,10500.0
2009-08-14 13:00:00,34.37,34.37,34.27,34.27,9000.0,30.3748,30.3748,30.2865,30.2865,9000.0
2009-08-14 13:05:00,34.27,34.31,34.26,34.3,11600.0,30.2865,30.3218,30.2776,30.313,11600.0
2009-08-14 13:10:00,34.29,34.31,34.25,34.29,9500.0,30.3041,30.3218,30.2688,30.3041,9500.0
2009-08-14 13:15:00,34.28,34.32,34.25,34.3,7000.0,30.2953,30.3307,30.2688,30.313,7000.0
2009-08-14 13:20:00,34.3,34.3,34.25,34.28,6500.0,30.313,30.313,30.2688,30.2953,6500.0
2009-08-14 13:25:00,34.28,34.29,34.2,34.2,12000.0,30.2953,30.3041,30.2246,30.2246,12000.0
2009-08-14 13:30:00,34.21,34.22,34.14,34.17,14000.0,30.2334,30.2423,30.1716,30.1981,14000.0
2009-08-14 13:35:00,34.17,34.21,34.17,34.18,5400.0,30.1981,30.2334,30.1981,30.2069,5400.0
2009-08-14 13:40:00,34.18,34.23,34.18,34.19,6100.0,30.2069,30.2511,30.2069,30.2158,6100.0
2009-08-14 13:45:00,34.2,34.21,34.17,34.21,3600.0,30.2246,30.2334,30.1981,30.2334,3600.0
2009-08-14 13:50:00,34.19,34.25,34.18,34.23,5900.0,30.2158,30.2688,30.2069,30.2511,5900.0
2009-08-14 13:55:00,34.21,34.25,34.21,34.23,3700.0,30.2334,30.2688,30.2334,30.2511,3700.0
2009-08-14 14:00:00,34.24,34.25,34.2,34.22,11000.0,30.26,30.2688,30.2246,30.2423,11000.0
2009-08-14 14:05:00,34.22,34.27,34.2,34.26,23500.0,30.2423,30.2865,30.2246,30.2776,23500.0
2009-08-14 14:10:00,34.26,34.3,34.24,34.27,11200.0,30.2776,30.313,30.26,30.2865,11200.0
2009-08-14 14:15:00,34.27,34.3,34.25,34.28,18000.0,30.2865,30.313,30.2688,30.2953,18000.0
2009-08-14 14:20:00,34.27,34.3,34.22,34.25,14100.0,30.2865,30.313,30.2423,30.2688,14100.0
2009-08-14 14:25:00,34.24,34.25,34.2,34.21,9700.0,30.26,30.2688,30.2246,30.2334,9700.0
2009-08-14 14:30:00,34.2,34.25,34.15,34.22,23300.0,30.2246,30.2688,30.1804,30.2423,23300.0
2009-08-14 14:35:00,34.22,34.22,34.16,34.19,8800.0,30.2423,30.2423,30.1893,30.2158,8800.0
2009-08-14 14:40:00,34.18,34.2,34.15,34.17,13400.0,30.2069,30.2246,30.1804,30.1981,13400.0
2009-08-14 14:45:00,34.16,34.19,34.15,34.18,11400.0,30.1893,30.2158,30.1804,30.2069,11400.0
2009-08-14 14:50:00,34.18,34.26,34.17,34.23,25200.0,30.2069,30.2776,30.1981,30.2511,25200.0
2009-08-14 14:55:00,34.22,34.31,34.19,34.31,15000.0,30.2423,30.3218,30.2158,30.3218,15000.0
2009-08-14 15:00:00,34.3,34.46,34.29,34.46,31200.0,30.313,30.4544,30.3041,30.4544,31200.0
2009-08-14 15:05:00,34.44,34.53,34.43,34.51,38900.0,30.4367,30.5162,30.4279,30.4986,38900.0
2009-08-14 15:10:00,34.51,34.58,34.49,34.51,33900.0,30.4986,30.5604,30.4809,30.4986,33900.0
2009-08-14 15:15:00,34.51,34.53,34.48,34.5,8200.0,30.4986,30.5162,30.4721,30.4897,8200.0
2009-08-14 15:20:00,34.48,34.49,34.42,34.44,12300.0,30.4721,30.4809,30.419,30.4367,12300.0
2009-08-14 15:25:00,34.42,34.44,34.36,34.38,16800.0,30.419,30.4367,30.366,30.3837,16800.0
2009-08-14 15:30:00,34.38,34.39,34.32,34.39,38400.0,30.3837,30.3925,30.3307,30.3925,38400.0
2009-08-14 15:35:00,34.39,34.5,34.38,34.49,29800.0,30.3925,30.4897,30.3837,30.4809,29800.0
2009-08-14 15:40:00,34.48,34.53,34.48,34.51,27500.0,30.4721,30.5162,30.4721,30.4986,27500.0
2009-08-14 15:45:00,34.52,34.61,34.51,34.56,33100.0,30.5074,30.587,30.4986,30.5428,33100.0
2009-08-14 15:50:00,34.56,34.66,34.56,34.62,59500.0,30.5428,30.6311,30.5428,30.5958,59500.0
2009-08-14 15:55:00,34.62,34.68,34.6,34.68,58100.0,30.5958,30.6488,30.5781,30.6488,58100.0
2009-08-17 09:30:00,33.91,35.93,33.91,35.92,181500.0,29.9683,31.7535,29.9683,31.7447,181500.0
2009-08-17 09:35:00,35.92,36.11,35.55,35.7,180800.0,31.7447,31.9126,31.4177,31.5502,180800.0
2009-08-17 09:40:00,35.71,36.23,35.67,36.13,119200.0,31.5591,32.0186,31.5237,31.9303,119200.0
2009-08-17 09:45:00,36.12,36.21,35.91,36.14,112500.0,31.9214,32.001,31.7358,31.9391,112500.0
2009-08-17 09:50:00,36.18,36.37,35.66,35.96,184400.0,31.9745,32.1424,31.5149,31.78,184400.0
2009-08-17 09:55:00,35.99,36.2,35.85,36.01,101800.0,31.8065,31.9921,31.6828,31.8242,101800.0
2009-08-17 10:00:00,35.98,36.49,35.95,36.48,100100.0,31.7977,32.2484,31.7712,32.2396,100100.0
2009-08-17 10:05:00,36.49,36.52,36.2,36.23,109400.0,32.2484,32.2749,31.9921,32.0186,109400.0
2009-08-17 10:10:00,36.24,36.41,36.1,36.11,112300.0,32.0275,32.1777,31.9038,31.9126,112300.0
2009-08-17 10:15:00,36.1,36.5,36.09,36.33,90700.0,31.9038,32.2573,31.8949,32.107,90700.0
2009-08-17 10:20:00,36.33,36.67,36.26,36.39,87200.0,32.107,32.4075,32.0452,32.16,87200.0
2009-08-17 10:25:00,36.4,36.61,36.32,36.5,65500.0,32.1689,32.3545,32.0982,32.2573,65500.0
2009-08-17 10:30:00,36.51,36.85,36.5,36.72,150200.0,32.2661,32.5666,32.2573,32.4517,150200.0
2009-08-17 10:35:00,36.7,36.74,36.41,36.47,78800.0,32.434,32.4694,32.1777,32.2307,78800.0
2009-08-17 10:40:00,36.5,36.5,36.11,36.12,108400.0,32.2573,32.2573,31.9126,31.9214,108400.0
2009-08-17 10:45:00,36.12,36.15,35.95,36.13,69800.0,31.9214,31.9479,31.7712,31.9303,69800.0
2009-08-17 10:50:00,36.14,36.28,36.07,36.28,39700.0,31.9391,32.0628,31.8772,32.0628,39700.0
2009-08-17 10:55:00,36.26,36.28,35.89,35.9,56700.0,32.0452,32.0628,31.7182,31.727,56700.0
2009-08-17 11:00:00,35.89,36.02,35.87,35.97,32200.0,31.7182,31.8331,31.7005,31.7889,32200.0
2009-08-17 11:05:00,35.95,36.1,35.93,35.97,32900.0,31.7712,31.9038,31.7535,31.7889,32900.0
2009-08-17 11:10:00,35.95,36.23,35.94,36.18,32800.0,31.7712,32.0186,31.7624,31.9745,32800.0
2009-08-17 11:15:00,36.17,36.21,36.07,36.08,30900.0,31.9656,32.001,31.8772,31.8861,30900.0
2009-08-17 11:20:00,36.09,36.22,36.09,36.19,42400.0,31.8949,32.0098,31.8949,31.9833,42400.0
2009-08-17 11:25:00,36.2,36.22,36.09,36.1,30800.0,31.9921,32.0098,31.8949,31.9038,30800.0
2009-08-17 11:30:00,36.11,36.2,36.09,36.18,31900.0,31.9126,31.9921,31.8949,31.9745,31900.0
2009-08-17 11:35:00,36.17,36.21,36.16,36.21,11200.0,31.9656,32.001,31.9568,32.001,11200.0
2009-08-17 11:40:00,36.21,36.28,36.15,36.28,35500.0,32.001,32.0628,31.9479,32.0628,35500.0
2009-08-17 11:45:00,36.28,36.37,36.19,36.22,37800.0,32.0628,32.1424,31.9833,32.0098,37800.0
2009-08-17 11:50:00,36.22,36.3,36.18,36.25,21900.0,32.0098,32.0805,31.9745,32.0363,21900.0
2009-08-17 11:55:00,36.28,36.28,35.96,35.96,36800.0,32.0628,32.0628,31.78,31.78,36800.0
2009-08-17 12:00:00,35.96,36.03,35.79,35.79,70100.0,31.78,31.8419,31.6298,31.6298,70100.0
2009-08-17 12:05:00,35.83,35.86,35.72,35.74,28300.0,31.6651,31.6917,31.5679,31.5856,28300.0
2009-08-17 12:10:00,35.75,35.75,35.66,35.66,45500.0,31.5944,31.5944,31.5149,31.5149,45500.0
2009-08-17 12:15:00,35.68,35.85,35.67,35.85,31200.0,31.5326,31.6828,31.5237,31.6828,31200.0
2009-08-17 12:20:00,35.86,35.9,35.79,35.89,42500.0,31.6917,31.727,31.6298,31.7182,42500.0
2009-08-17 12:25:00,35.88,35.88,35.76,35.85,39900.0,31.7093,31.7093,31.6033,31.6828,39900.0
2009-08-17 12:30:00,35.87,35.9,35.78,35.82,38500.0,31.7005,31.727,31.6209,31.6563,38500.0
2009-08-17 12:35:00,35.83,35.85,35.75,35.77,28600.0,31.6651,31.6828,31.5944,31.6121,28600.0
2009-08-17 12:40:00,35.76,35.82,35.72,35.78,48400.0,31.6033,31.6563,31.5679,31.6209,48400.0
2009-08-17 12:45:00,35.75,35.77,35.75,35.77,21400.0,31.5944,31.6121,31.5944,31.6121,21400.0
2009-08-17 12:50:00,35.77,35.8,35.75,35.8,44900.0,31.6121,31.6386,31.5944,31.6386,44900.0
2009-08-17 12:55:00,35.79,35.94,35.79,35.93,32500.0,31.6298,31.7624,31.6298,31.7535,32500.0
2009-08-17 13:00:00,35.92,35.94,35.76,35.8,58200.0,31.7447,31.7624,31.6033,31.6386,58200.0
2009-08-17 13:05:00,35.78,35.86,35.75,35.78,41500.0,31.6209,31.6917,31.5944,31.6209,41500.0
2009-08-17 13:10:00,35.78,35.8,35.75,35.79,52600.0,31.6209,31.6386,31.5944,31.6298,52600.0
2009-08-17 13:15:00,35.79,35.8,35.73,35.78,63700.0,31.6298,31.6386,31.5768,31.6209,63700.0
2009-08-17 13:20:00,35.78,35.8,35.69,35.69,35500.0,31.6209,31.6386,31.5414,31.5414,35500.0
2009-08-17 13:25:00,35.7,35.77,35.68,35.76,58100.0,31.5502,31.6121,31.5326,31.6033,58100.0
2009-08-17 13:30:00,35.76,35.87,35.72,35.86,73400.0,31.6033,31.7005,31.5679,31.6917,73400.0
2009-08-17 13:35:00,35.86,36.02,35.86,36.01,43300.0,31.6917,31.8331,31.6917,31.8242,43300.0
2009-08-17 13:40:00,36.01,36.01,35.96,36.0,22200.0,31.8242,31.8242,31.78,31.8154,22200.0
2009-08-17 13:45:00,35.99,36.0,35.92,35.93,33000.0,31.8065,31.8154,31.7447,31.7535,33000.0
2009-08-17 13:50:00,35.93,35.94,35.85,35.88,25700.0,31.7535,31.7624,31.6828,31.7093,25700.0
2009-08-17 13:55:00,35.88,35.94,35.87,35.91,39500.0,31.7093,31.7624,31.7005,31.7358,39500.0
2009-08-17 14:00:00,35.91,35.99,35.9,35.95,65900.0,31.7358,31.8065,31.727,31.7712,65900.0
2009-08-17 14:05:00,35.95,36.0,35.94,36.0,18500.0,31.7712,31.8154,31.7624,31.8154,18500.0
2009-08-17 14:10:00,36.0,36.0,35.95,35.95,14500.0,31.8154,31.8154,31.7712,31.7712,14500.0
2009-08-17 14:15:00,35.96,35.99,35.94,35.95,18800.0,31.78,31.8065,31.7624,31.7712,18800.0
2009-08-17 14:20:00,35.94,35.95,35.83,35.85,24600.0,31.7624,31.7712,31.6651,31.6828,24600.0
2009-08-17 14:25:00,35.86,35.94,35.85,35.91,32900.0,31.6917,31.7624,31.6828,31.7358,32900.0
2009-08-17 14:30:00,35.91,35.91,35.83,35.91,21900.0,31.7358,31.7358,31.6651,31.7358,21900.0
2009-08-17 14:35:00,35.9,35.92,35.8,35.8,21200.0,31.727,31.7447,31.6386,31.6386,21200.0
2009-08-17 14:40:00,35.8,35.83,35.78,35.81,15500.0,31.6386,31.6651,31.6209,31.6475,15500.0
2009-08-17 14:45:00,35.81,35.82,35.64,35.66,35400.0,31.6475,31.6563,31.4972,31.5149,35400.0
2009-08-17 14:50:00,35.66,35.72,35.64,35.72,26900.0,31.5149,31.5679,31.4972,31.5679,26900.0
2009-08-17 14:55:00,35.72,35.79,35.7,35.75,39300.0,31.5679,31.6298,31.5502,31.5944,39300.0
2009-08-17 15:00:00,35.75,35.8,35.7,35.8,27500.0,31.5944,31.6386,31.5502,31.6386,27500.0
2009-08-17 15:05:00,35.81,35.81,35.73,35.8,40200.0,31.6475,31.6475,31.5768,31.6386,40200.0
2009-08-17 15:10:00,35.8,35.82,35.76,35.77,63700.0,31.6386,31.6563,31.6033,31.6121,63700.0
2009-08-17 15:15:00,35.76,35.8,35.73,35.74,41200.0,31.6033,31.6386,31.5768,31.5856,41200.0
2009-08-17 15:20:00,35.73,35.75,35.61,35.65,28500.0,31.5768,31.5944,31.4707,31.5061,28500.0
2009-08-17 15:25:00,35.64,35.75,35.62,35.75,49100.0,31.4972,31.5944,31.4795,31.5944,49100.0
2009-08-17 15:30:00,35.74,35.75,35.7,35.7,42700.0,31.5856,31.5944,31.5502,31.5502,42700.0
2009-08-17 15:35:00,35.69,35.73,35.62,35.7,41400.0,31.5414,31.5768,31.4795,31.5502,41400.0
2009-08-17 15:40:00,35.7,35.7,35.5,35.56,66100.0,31.5502,31.5502,31.3735,31.4265,66100.0
2009-08-17 15:45:00,35.56,35.58,35.46,35.46,90200.0,31.4265,31.4442,31.3381,31.3381,90200.0
2009-08-17 15:50:00,35.47,35.54,35.44,35.54,93400.0,31.347,31.4088,31.3205,31.4088,93400.0
2009-08-17 15:55:00,35.55,35.57,35.52,35.53,116000.0,31.4177,31.4354,31.3912,31.4,116000.0
2009-08-18 09:30:00,35.54,35.54,34.72,34.96,80000.0,31.4088,31.4088,30.6842,30.8963,80000.0
2009-08-18 09:35:00,34.94,35.09,34.64,35.02,72800.0,30.8786,31.0112,30.6135,30.9493,72800.0
2009-08-18 09:40:00,35.02,35.19,34.9,35.14,35100.0,30.9493,31.0995,30.8432,31.0553,35100.0
2009-08-18 09:45:00,35.19,35.39,35.09,35.28,58800.0,31.0995,31.2763,31.0112,31.1791,58800.0
2009-08-18 09:50:00,35.3,35.32,35.02,35.08,65300.0,31.1967,31.2144,30.9493,31.0023,65300.0
2009-08-18 09:55:00,35.08,35.23,35.05,35.09,21800.0,31.0023,31.1349,30.9758,31.0112,21800.0
2009-08-18 10:00:00,35.07,35.24,34.97,35.2,33600.0,30.9935,31.1437,30.9051,31.1084,33600.0
2009-08-18 10:05:00,35.19,35.42,35.14,35.42,41100.0,31.0995,31.3028,31.0553,31.3028,41100.0
2009-08-18 10:10:00,35.39,35.45,35.24,35.28,29900.0,31.2763,31.3293,31.1437,31.1791,29900.0
2009-08-18 10:15:00,35.28,35.34,35.17,35.18,20600.0,31.1791,31.2321,31.0819,31.0907,20600.0
2009-08-18 10:20:00,35.18,35.23,35.15,35.2,23400.0,31.0907,31.1349,31.0642,31.1084,23400.0
2009-08-18 10:25:00,35.21,35.23,35.11,35.14,34900.0,31.1172,31.1349,31.0288,31.0553,34900.0
2009-08-18 10:30:00,35.14,35.23,35.12,35.22,21700.0,31.0553,31.1349,31.0377,31.126,21700.0
2009-08-18 10:35:00,35.22,35.25,35.17,35.24,12800.0,31.126,31.1526,31.0819,31.1437,12800.0
2009-08-18 10:40:00,35.23,35.24,35.18,35.18,7700.0,31.1349,31.1437,31.0907,31.0907,7700.0
2009-08-18 10:45:00,35.19,35.23,35.11,35.15,23000.0,31.0995,31.1349,31.0288,31.0642,23000.0
2009-08-18 10:50:00,35.15,35.17,35.08,35.11,14900.0,31.0642,31.0819,31.0023,31.0288,14900.0
2009-08-18 10:55:00,35.1,35.11,35.02,35.02,17900.0,31.02,31.0288,30.9493,30.9493,17900.0
2009-08-18 11:00:00,35.03,35.04,34.95,35.04,34800.0,30.9581,30.967,30.8874,30.967,34800.0
2009-08-18 11:05:00,35.03,35.12,35.0,35.08,27400.0,30.9581,31.0377,30.9316,31.0023,27400.0
2009-08-18 11:10:00,35.09,35.16,35.04,35.13,48000.0,31.0112,31.073,30.967,31.0465,48000.0
2009-08-18 11:15:00,35.13,35.2,35.07,35.19,24900.0,31.0465,31.1084,30.9935,31.0995,24900.0
2009-08-18 11:20:00,35.19,35.19,35.09,35.14,22400.0,31.0995,31.0995,31.0112,31.0553,22400.0
2009-08-18 11:25:00,35.15,35.25,35.14,35.25,23300.0,31.0642,31.1526,31.0553,31.1526,23300.0
2009-08-18 11:30:00,35.25,35.3,35.2,35.28,27100.0,31.1526,31.1967,31.1084,31.1791,27100.0
2009-08-18 11:35:00,35.27,35.28,35.17,35.18,34200.0,31.1702,31.1791,31.0819,31.0907,34200.0
2009-08-18 11:40:00,35.2,35.22,35.1,35.11,17500.0,31.1084,31.126,31.02,31.0288,17500.0
2009-08-18 11:45:00,35.12,35.13,34.96,35.01,40000.0,31.0377,31.0465,30.8963,30.9405,40000.0
2009-08-18 11:50:00,35.03,35.05,34.97,35.02,24400.0,30.9581,30.9758,30.9051,30.9493,24400.0
2009-08-18 11:55:00,35.0,35.09,35.0,35.07,16800.0,30.9316,31.0112,30.9316,30.9935,16800.0
2009-08-18 12:00:00,35.07,35.19,35.07,35.16,18500.0,30.9935,31.0995,30.9935,31.073,18500.0
2009-08-18 12:05:00,35.15,35.19,35.12,35.13,19000.0,31.0642,31.0995,31.0377,31.0465,19000.0
2009-08-18 12:10:00,35.15,35.15,35.09,35.11,14900.0,31.0642,31.0642,31.0112,31.0288,14900.0
2009-08-18 12:15:00,35.11,35.15,35.08,35.1,10700.0,31.0288,31.0642,31.0023,31.02,10700.0
2009-08-18 12:20:00,35.1,35.16,35.08,35.13,11400.0,31.02,31.073,31.0023,31.0465,11400.0
2009-08-18 12:25:00,35.14,35.15,35.1,35.11,7200.0,31.0553,31.0642,31.02,31.0288,7200.0
2009-08-18 12:30:00,35.11,35.13,35.05,35.05,13200.0,31.0288,31.0465,30.9758,30.9758,13200.0
2009-08-18 12:35:00,35.04,35.05,35.01,35.05,33100.0,30.967,30.9758,30.9405,30.9758,33100.0
2009-08-18 12:40:00,35.04,35.16,35.01,35.12,13500.0,30.967,31.073,30.9405,31.0377,13500.0
2009-08-18 12:45:00,35.11,35.11,35.03,35.04,11300.0,31.0288,31.0288,30.9581,30.967,11300.0
2009-08-18 12:50:00,35.04,35.04,34.96,34.97,5800.0,30.967,30.967,30.8963,30.9051,5800.0
2009-08-18 12:55:00,34.95,35.01,34.93,35.0,19000.0,30.8874,30.9405,30.8698,30.9316,19000.0
2009-08-18 13:00:00,35.0,35.07,34.98,35.07,14800.0,30.9316,30.9935,30.9139,30.9935,14800.0
2009-08-18 13:05:00,35.06,35.06,35.0,35.02,15500.0,30.9846,30.9846,30.9316,30.9493,15500.0
2009-08-18 13:10:00,35.02,35.08,35.0,35.08,35600.0,30.9493,31.0023,30.9316,31.0023,35600.0
2009-08-18 13:15:00,35.07,35.07,35.04,35.07,17700.0,30.9935,30.9935,30.967,30.9935,17700.0
2009-08-18 13:20:00,35.06,35.07,34.96,35.01,14000.0,30.9846,30.9935,30.8963,30.9405,14000.0
2009-08-18 13:25:00,35.01,35.06,34.98,35.0,17600.0,30.9405,30.9846,30.9139,30.9316,17600.0
2009-08-18 13:30:00,34.99,35.0,34.94,34.95,39700.0,30.9228,30.9316,30.8786,30.8874,39700.0
2009-08-18 13:35:00,34.97,34.98,34.83,34.85,22900.0,30.9051,30.9139,30.7814,30.7991,22900.0
2009-08-18 13:40:00,34.87,34.9,34.86,34.87,16700.0,30.8167,30.8432,30.8079,30.8167,16700.0
2009-08-18 13:45:00,34.86,34.87,34.82,34.82,12500.0,30.8079,30.8167,30.7725,30.7725,12500.0
2009-08-18 13:50:00,34.82,34.85,34.75,34.79,28100.0,30.7725,30.7991,30.7107,30.746,28100.0
2009-08-18 13:55:00,34.79,34.83,34.76,34.82,12300.0,30.746,30.7814,30.7195,30.7725,12300.0
2009-08-18 14:00:00,34.82,34.91,34.82,34.85,16800.0,30.7725,30.8521,30.7725,30.7991,16800.0
2009-08-18 14:05:00,34.85,34.88,34.79,34.85,28800.0,30.7991,30.8256,30.746,30.7991,28800.0
2009-08-18 14:10:00,34.85,34.89,34.84,34.85,21200.0,30.7991,30.8344,30.7902,30.7991,21200.0
2009-08-18 14:15:00,34.87,34.9,34.83,34.87,21400.0,30.8167,30.8432,30.7814,30.8167,21400.0
2009-08-18 14:20:00,34.86,34.94,34.85,34.9,24400.0,30.8079,30.8786,30.7991,30.8432,24400.0
2009-08-18 14:25:00,34.89,34.93,34.86,34.89,21900.0,30.8344,30.8698,30.8079,30.8344,21900.0
2009-08-18 14:30:00,34.89,34.97,34.81,34.83,35900.0,30.8344,30.9051,30.7637,30.7814,35900.0
2009-08-18 14:35:00,34.81,34.85,34.8,34.84,9100.0,30.7637,30.7991,30.7549,30.7902,9100.0
2009-08-18 14:40:00,34.83,34.84,34.79,34.82,28100.0,30.7814,30.7902,30.746,30.7725,28100.0
2009-08-18 14:45:00,34.82,34.88,34.81,34.86,44300.0,30.7725,30.8256,30.7637,30.8079,44300.0
2009-08-18 14:50:00,34.84,34.86,34.79,34.8,31800.0,30.7902,30.8079,30.746,30.7549,31800.0
2009-08-18 14:55:00,34.79,34.85,34.78,34.82,29000.0,30.746,30.7991,30.7372,30.7725,29000.0
2009-08-18 15:00:00,34.82,34.9,34.82,34.86,22300.0,30.7725,30.8432,30.7725,30.8079,22300.0
2009-08-18 15:05:00,34.85,34.94,34.85,34.94,22200.0,30.7991,30.8786,30.7991,30.8786,22200.0
2009-08-18 15:10:00,34.94,34.96,34.89,34.91,29700.0,30.8786,30.8963,30.8344,30.8521,29700.0
2009-08-18 15:15:00,34.9,34.98,34.88,34.97,22300.0,30.8432,30.9139,30.8256,30.9051,22300.0
2009-08-18 15:20:00,34.97,35.01,34.94,34.98,16800.0,30.9051,30.9405,30.8786,30.9139,16800.0
2009-08-18 15:25:00,34.97,34.99,34.91,34.94,36700.0,30.9051,30.9228,30.8521,30.8786,36700.0
2009-08-18 15:30:00,34.94,35.03,34.91,35.03,43000.0,30.8786,30.9581,30.8521,30.9581,43000.0
2009-08-18 15:35:00,35.02,35.04,34.98,35.02,31300.0,30.9493,30.967,30.9139,30.9493,31300.0
2009-08-18 15:40:00,35.01,35.06,34.96,34.98,46500.0,30.9405,30.9846,30.8963,30.9139,46500.0
2009-08-18 15:45:00,34.99,35.07,34.98,35.05,38100.0,30.9228,30.9935,30.9139,30.9758,38100.0
2009-08-18 15:50:00,35.05,35.06,35.02,35.03,48400.0,30.9758,30.9846,30.9493,30.9581,48400.0
2009-08-18 15:55:00,35.03,35.05,35.0,35.02,81900.0,30.9581,30.9758,30.9316,30.9493,81900.0
2009-08-19 09:30:00,34.66,34.98,34.63,34.67,82900.0,30.6311,30.9139,30.6046,30.64,82900.0
2009-08-19 09:35:00,34.66,34.87,34.64,34.7,56400.0,30.6311,30.8167,30.6135,30.6665,56400.0
2009-08-19 09:40:00,34.7,34.72,34.37,34.42,111300.0,30.6665,30.6842,30.3748,30.419,111300.0
2009-08-19 09:45:00,34.42,34.69,34.42,34.63,49600.0,30.419,30.6577,30.419,30.6046,49600.0
2009-08-19 09:50:00,34.64,34.66,34.6,34.64,27000.0,30.6135,30.6311,30.5781,30.6135,27000.0
2009-08-19 09:55:00,34.63,34.65,34.54,34.58,29200.0,30.6046,30.6223,30.5251,30.5604,29200.0
2009-08-19 10:00:00,34.55,34.64,34.55,34.6,22500.0,30.5339,30.6135,30.5339,30.5781,22500.0
2009-08-19 10:05:00,34.6,34.62,34.5,34.53,32000.0,30.5781,30.5958,30.4897,30.5162,32000.0
2009-08-19 10:10:00,34.54,34.56,34.41,34.5,34700.0,30.5251,30.5428,30.4102,30.4897,34700.0
2009-08-19 10:15:00,34.5,34.6,34.5,34.53,19600.0,30.4897,30.5781,30.4897,30.5162,19600.0
2009-08-19 10:20:00,34.52,34.59,34.47,34.53,26700.0,30.5074,30.5693,30.4632,30.5162,26700.0
2009-08-19 10:25:00,34.53,34.54,34.49,34.49,16600.0,30.5162,30.5251,30.4809,30.4809,16600.0
2009-08-19 10:30:00,34.49,34.61,34.49,34.55,47200.0,30.4809,30.587,30.4809,30.5339,47200.0
2009-08-19 10:35:00,34.56,34.63,34.53,34.53,23200.0,30.5428,30.6046,30.5162,30.5162,23200.0
2009-08-19 10:40:00,34.53,34.56,34.52,34.56,15300.0,30.5162,30.5428,30.5074,30.5428,15300.0
2009-08-19 10:45:00,34.56,34.58,34.54,34.56,15300.0,30.5428,30.5604,30.5251,30.5428,15300.0
2009-08-19 10:50:00,34.57,34.57,34.49,34.49,22000.0,30.5516,30.5516,30.4809,30.4809,22000.0
2009-08-19 10:55:00,34.49,34.54,34.49,34.5,14700.0,30.4809,30.5251,30.4809,30.4897,14700.0
2009-08-19 11:00:00,34.5,34.52,34.48,34.49,14900.0,30.4897,30.5074,30.4721,30.4809,14900.0
2009-08-19 11:05:00,34.48,34.51,34.47,34.49,17900.0,30.4721,30.4986,30.4632,30.4809,17900.0
2009-08-19 11:10:00,34.5,34.55,34.49,34.51,11300.0,30.4897,30.5339,30.4809,30.4986,11300.0
2009-08-19 11:15:00,34.52,34.55,34.49,34.5,10400.0,30.5074,30.5339,30.4809,30.4897,10400.0
2009-08-19 11:20:00,34.49,34.53,34.47,34.48,15300.0,30.4809,30.5162,30.4632,30.4721,15300.0
2009-08-19 11:25:00,34.48,34.48,34.44,34.44,12100.0,30.4721,30.4721,30.4367,30.4367,12100.0
2009-08-19 11:30:00,34.43,34.51,34.43,34.46,21000.0,30.4279,30.4986,30.4279,30.4544,21000.0
2009-08-19 11:35:00,34.46,34.53,34.45,34.5,25700.0,30.4544,30.5162,30.4455,30.4897,25700.0
2009-08-19 11:40:00,34.5,34.52,34.48,34.5,12400.0,30.4897,30.5074,30.4721,30.4897,12400.0
2009-08-19 11:45:00,34.49,34.52,34.48,34.52,15500.0,30.4809,30.5074,30.4721,30.5074,15500.0
2009-08-19 11:50:00,34.52,34.64,34.46,34.64,26500.0,30.5074,30.6135,30.4544,30.6135,26500.0
2009-08-19 11:55:00,34.64,34.65,34.57,34.65,17800.0,30.6135,30.6223,30.5516,30.6223,17800.0
2009-08-19 12:00:00,34.65,34.66,34.64,34.66,17400.0,30.6223,30.6311,30.6135,30.6311,17400.0
2009-08-19 12:05:00,34.65,34.68,34.63,34.67,24300.0,30.6223,30.6488,30.6046,30.64,24300.0
2009-08-19 12:10:00,34.67,34.76,34.67,34.75,37400.0,30.64,30.7195,30.64,30.7107,37400.0
2009-08-19 12:15:00,34.75,34.75,34.69,34.7,17500.0,30.7107,30.7107,30.6577,30.6665,17500.0
2009-08-19 12:20:00,34.7,34.72,34.68,34.72,8600.0,30.6665,30.6842,30.6488,30.6842,8600.0
2009-08-19 12:25:00,34.72,34.73,34.68,34.69,5100.0,30.6842,30.693,30.6488,30.6577,5100.0
2009-08-19 12:30:00,34.71,34.71,34.68,34.69,9400.0,30.6753,30.6753,30.6488,30.6577,9400.0
2009-08-19 12:35:00,34.69,34.7,34.63,34.66,12400.0,30.6577,30.6665,30.6046,30.6311,12400.0
2009-08-19 12:40:00,34.65,34.66,34.58,34.61,20100.0,30.6223,30.6311,30.5604,30.587,20100.0
2009-08-19 12:45:00,34.61,34.61,34.57,34.57,6200.0,30.587,30.587,30.5516,30.5516,6200.0
2009-08-19 12:50:00,34.57,34.61,34.56,34.59,14800.0,30.5516,30.587,30.5428,30.5693,14800.0
2009-08-19 12:55:00,34.59,34.67,34.58,34.58,22900.0,30.5693,30.64,30.5604,30.5604,22900.0
2009-08-19 13:00:00,34.58,34.59,34.55,34.56,25400.0,30.5604,30.5693,30.5339,30.5428,25400.0
2009-08-19 13:05:00,34.55,34.6,34.53,34.6,17200.0,30.5339,30.5781,30.5162,30.5781,17200.0
2009-08-19 13:10:00,34.59,34.63,34.57,34.6,18300.0,30.5693,30.6046,30.5516,30.5781,18300.0
2009-08-19 13:15:00,34.6,34.6,34.59,34.59,6700.0,30.5781,30.5781,30.5693,30.5693,6700.0
2009-08-19 13:20:00,34.59,34.6,34.55,34.59,20200.0,30.5693,30.5781,30.5339,30.5693,20200.0
2009-08-19 13:25:00,34.56,34.58,34.49,34.5,18800.0,30.5428,30.5604,30.4809,30.4897,18800.0
2009-08-19 13:30:00,34.5,34.53,34.47,34.53,11000.0,30.4897,30.5162,30.4632,30.5162,11000.0
2009-08-19 13:35:00,34.52,34.6,34.52,34.6,9000.0,30.5074,30.5781,30.5074,30.5781,9000.0
2009-08-19 13:40:00,34.6,34.65,34.59,34.65,6800.0,30.5781,30.6223,30.5693,30.6223,6800.0
2009-08-19 13:45:00,34.65,34.65,34.62,34.64,23300.0,30.6223,30.6223,30.5958,30.6135,23300.0
2009-08-19 13:50:00,34.63,34.65,34.61,34.65,12500.0,30.6046,30.6223,30.587,30.6223,12500.0
2009-08-19 13:55:00,34.65,34.67,34.62,34.66,10700.0,30.6223,30.64,30.5958,30.6311,10700.0
2009-08-19 14:00:00,34.66,34.71,34.66,34.71,13900.0,30.6311,30.6753,30.6311,30.6753,13900.0
2009-08-19 14:05:00,34.71,34.71,34.66,34.7,18300.0,30.6753,30.6753,30.6311,30.6665,18300.0
2009-08-19 14:10:00,34.7,34.7,34.67,34.69,12500.0,30.6665,30.6665,30.64,30.6577,12500.0
2009-08-19 14:15:00,34.7,34.73,34.69,34.69,28800.0,30.6665,30.693,30.6577,30.6577,28800.0
2009-08-19 14:20:00,34.71,34.73,34.67,34.68,19400.0,30.6753,30.693,30.64,30.6488,19400.0
2009-08-19 14:25:00,34.68,34.72,34.67,34.7,17100.0,30.6488,30.6842,30.64,30.6665,17100.0
2009-08-19 14:30:00,34.7,34.7,34.68,34.69,10300.0,30.6665,30.6665,30.6488,30.6577,10300.0
2009-08-19 14:35:00,34.7,34.73,34.69,34.73,6000.0,30.6665,30.693,30.6577,30.693,6000.0
2009-08-19 14:40:00,34.73,34.75,34.7,34.74,13300.0,30.693,30.7107,30.6665,30.7018,13300.0
2009-08-19 14:45:00,34.74,34.74,34.7,34.72,9300.0,30.7018,30.7018,30.6665,30.6842,9300.0
2009-08-19 14:50:00,34.72,34.74,34.71,34.74,8900.0,30.6842,30.7018,30.6753,30.7018,8900.0
2009-08-19 14:55:00,34.74,34.79,34.73,34.79,16100.0,30.7018,30.746,30.693,30.746,16100.0
2009-08-19 15:00:00,34.78,34.81,34.74,34.78,20300.0,30.7372,30.7637,30.7018,30.7372,20300.0
2009-08-19 15:05:00,34.78,34.78,34.69,34.69,24400.0,30.7372,30.7372,30.6577,30.6577,24400.0
2009-08-19 15:10:00,34.71,34.71,34.61,34.61,21400.0,30.6753,30.6753,30.587,30.587,21400.0
2009-08-19 15:15:00,34.6,34.69,34.59,34.69,23300.0,30.5781,30.6577,30.5693,30.6577,23300.0
2009-08-19 15:20:00,34.7,34.72,34.65,34.71,16700.0,30.6665,30.6842,30.6223,30.6753,16700.0
2009-08-19 15:25:00,34.69,34.74,34.66,34.74,19300.0,30.6577,30.7018,30.6311,30.7018,19300.0
2009-08-19 15:30:00,34.72,34.75,34.7,34.74,25700.0,30.6842,30.7107,30.6665,30.7018,25700.0
2009-08-19 15:35:00,34.74,34.75,34.71,34.75,20100.0,30.7018,30.7107,30.6753,30.7107,20100.0
2009-08-19 15:40:00,34.74,34.75,34.69,34.74,56300.0,30.7018,30.7107,30.6577,30.7018,56300.0
2009-08-19 15:45:00,34.74,34.82,34.73,34.82,62400.0,30.7018,30.7725,30.693,30.7725,62400.0
2009-08-19 15:50:00,34.82,34.88,34.79,34.88,93800.0,30.7725,30.8256,30.746,30.8256,93800.0
2009-08-19 15:55:00,34.88,34.94,34.86,34.9,141100.0,30.8256,30.8786,30.8079,30.8432,141100.0
2009-08-20 09:30:00,35.05,35.67,35.05,35.24,117900.0,30.9758,31.5237,30.9758,31.1437,117900.0
2009-08-20 09:35:00,35.2,35.35,35.12,35.2,46100.0,31.1084,31.2409,31.0377,31.1084,46100.0
2009-08-20 09:40:00,35.2,35.29,35.12,35.2,26000.0,31.1084,31.1879,31.0377,31.1084,26000.0
2009-08-20 09:45:00,35.2,35.42,35.19,35.37,41800.0,31.1084,31.3028,31.0995,31.2586,41800.0
2009-08-20 09:50:00,35.38,35.38,35.31,35.33,10800.0,31.2674,31.2674,31.2056,31.2233,10800.0
2009-08-20 09:55:00,35.33,35.59,35.33,35.52,31800.0,31.2233,31.453,31.2233,31.3912,31800.0
2009-08-20 10:00:00,35.52,35.61,35.47,35.53,21500.0,31.3912,31.4707,31.347,31.4,21500.0
2009-08-20 10:05:00,35.54,35.54,35.47,35.52,30500.0,31.4088,31.4088,31.347,31.3912,30500.0
2009-08-20 10:10:00,35.52,35.52,35.39,35.48,23300.0,31.3912,31.3912,31.2763,31.3558,23300.0
2009-08-20 10:15:00,35.48,35.53,35.43,35.45,18700.0,31.3558,31.4,31.3116,31.3293,18700.0
2009-08-20 10:20:00,35.47,35.56,35.42,35.56,11600.0,31.347,31.4265,31.3028,31.4265,11600.0
2009-08-20 10:25:00,35.56,35.59,35.51,35.53,15600.0,31.4265,31.453,31.3823,31.4,15600.0
2009-08-20 10:30:00,35.53,35.73,35.53,35.7,19300.0,31.4,31.5768,31.4,31.5502,19300.0
2009-08-20 10:35:00,35.69,35.86,35.66,35.83,41000.0,31.5414,31.6917,31.5149,31.6651,41000.0
2009-08-20 10:40:00,35.84,36.05,35.81,36.05,46500.0,31.674,31.8596,31.6475,31.8596,46500.0
2009-08-20 10:45:00,36.05,36.22,36.05,36.16,39000.0,31.8596,32.0098,31.8596,31.9568,39000.0
2009-08-20 10:50:00,36.16,36.17,35.92,36.01,77900.0,31.9568,31.9656,31.7447,31.8242,77900.0
2009-08-20 10:55:00,36.02,36.02,35.89,35.89,11700.0,31.8331,31.8331,31.7182,31.7182,11700.0
2009-08-20 11:00:00,35.9,35.91,35.78,35.83,23900.0,31.727,31.7358,31.6209,31.6651,23900.0
2009-08-20 11:05:00,35.84,36.05,35.84,36.0,33400.0,31.674,31.8596,31.674,31.8154,33400.0
2009-08-20 11:10:00,36.0,36.03,35.98,36.0,34700.0,31.8154,31.8419,31.7977,31.8154,34700.0
2009-08-20 11:15:00,35.99,36.02,35.98,36.0,8000.0,31.8065,31.8331,31.7977,31.8154,8000.0
2009-08-20 11:20:00,36.0,36.01,35.9,35.91,12800.0,31.8154,31.8242,31.727,31.7358,12800.0
2009-08-20 11:25:00,35.89,35.93,35.87,35.89,9900.0,31.7182,31.7535,31.7005,31.7182,9900.0
2009-08-20 11:30:00,35.89,35.93,35.83,35.9,19400.0,31.7182,31.7535,31.6651,31.727,19400.0
2009-08-20 11:35:00,35.93,35.93,35.85,35.89,15800.0,31.7535,31.7535,31.6828,31.7182,15800.0
2009-08-20 11:40:00,35.89,35.91,35.86,35.9,7700.0,31.7182,31.7358,31.6917,31.727,7700.0
2009-08-20 11:45:00,35.9,35.98,35.9,35.95,9400.0,31.727,31.7977,31.727,31.7712,9400.0
2009-08-20 11:50:00,35.93,35.93,35.87,35.9,6100.0,31.7535,31.7535,31.7005,31.727,6100.0
2009-08-20 11:55:00,35.88,35.91,35.86,35.88,8500.0,31.7093,31.7358,31.6917,31.7093,8500.0
2009-08-20 12:00:00,35.87,35.9,35.85,35.87,16700.0,31.7005,31.727,31.6828,31.7005,16700.0
2009-08-20 12:05:00,35.87,35.95,35.87,35.95,7900.0,31.7005,31.7712,31.7005,31.7712,7900.0
2009-08-20 12:10:00,35.95,36.01,35.95,35.99,8500.0,31.7712,31.8242,31.7712,31.8065,8500.0
2009-08-20 12:15:00,35.99,35.99,35.95,35.96,6900.0,31.8065,31.8065,31.7712,31.78,6900.0
2009-08-20 12:20:00,35.95,36.0,35.94,36.0,25100.0,31.7712,31.8154,31.7624,31.8154,25100.0
2009-08-20 12:25:00,35.97,36.04,35.97,36.04,11400.0,31.7889,31.8507,31.7889,31.8507,11400.0
2009-08-20 12:30:00,36.03,36.03,35.99,36.03,24900.0,31.8419,31.8419,31.8065,31.8419,24900.0
2009-08-20 12:35:00,36.04,36.06,36.0,36.06,13600.0,31.8507,31.8684,31.8154,31.8684,13600.0
2009-08-20 12:40:00,36.05,36.09,36.03,36.08,16200.0,31.8596,31.8949,31.8419,31.8861,16200.0
2009-08-20 12:45:00,36.08,36.1,36.04,36.09,23800.0,31.8861,31.9038,31.8507,31.8949,23800.0
2009-08-20 12:50:00,36.08,36.12,36.07,36.12,15100.0,31.8861,31.9214,31.8772,31.9214,15100.0
2009-08-20 12:55:00,36.1,36.1,36.03,36.07,24600.0,31.9038,31.9038,31.8419,31.8772,24600.0
2009-08-20 13:00:00,36.06,36.07,36.02,36.03,24000.0,31.8684,31.8772,31.8331,31.8419,24000.0
2009-08-20 13:05:00,36.02,36.04,35.99,36.0,8000.0,31.8331,31.8507,31.8065,31.8154,8000.0
2009-08-20 13:10:00,35.98,35.99,35.92,35.93,22000.0,31.7977,31.8065,31.7447,31.7535,22000.0
2009-08-20 13:15:00,35.94,35.95,35.83,35.85,18000.0,31.7624,31.7712,31.6651,31.6828,18000.0
2009-08-20 13:20:00,35.84,35.84,35.81,35.83,11000.0,31.674,31.674,31.6475,31.6651,11000.0
2009-08-20 13:25:00,35.81,35.87,35.81,35.86,16300.0,31.6475,31.7005,31.6475,31.6917,16300.0
2009-08-20 13:30:00,35.87,35.87,35.83,35.86,7600.0,31.7005,31.7005,31.6651,31.6917,7600.0
2009-08-20 13:35:00,35.84,35.86,35.8,35.81,7300.0,31.674,31.6917,31.6386,31.6475,7300.0
2009-08-20 13:40:00,35.81,35.81,35.74,35.78,30900.0,31.6475,31.6475,31.5856,31.6209,30900.0
2009-08-20 13:45:00,35.77,35.78,35.7,35.7,8800.0,31.6121,31.6209,31.5502,31.5502,8800.0
2009-08-20 13:50:00,35.7,35.74,35.7,35.74,5400.0,31.5502,31.5856,31.5502,31.5856,5400.0
2009-08-20 13:55:00,35.72,35.72,35.65,35.65,11200.0,31.5679,31.5679,31.5061,31.5061,11200.0
2009-08-20 14:00:00,35.64,35.7,35.63,35.68,16800.0,31.4972,31.5502,31.4884,31.5326,16800.0
2009-08-20 14:05:00,35.67,35.68,35.64,35.65,9000.0,31.5237,31.5326,31.4972,31.5061,9000.0
2009-08-20 14:10:00,35.63,35.63,35.61,35.62,6500.0,31.4884,31.4884,31.4707,31.4795,6500.0
2009-08-20 14:15:00,35.61,35.62,35.59,35.61,5200.0,31.4707,31.4795,31.453,31.4707,5200.0
2009-08-20 14:20:00,35.61,35.61,35.53,35.55,11200.0,31.4707,31.4707,31.4,31.4177,11200.0
2009-08-20 14:25:00,35.54,35.55,35.46,35.47,9800.0,31.4088,31.4177,31.3381,31.347,9800.0
2009-08-20 14:30:00,35.46,35.47,35.43,35.46,6400.0,31.3381,31.347,31.3116,31.3381,6400.0
2009-08-20 14:35:00,35.45,35.46,35.42,35.43,4400.0,31.3293,31.3381,31.3028,31.3116,4400.0
2009-08-20 14:40:00,35.43,35.45,35.39,35.4,6200.0,31.3116,31.3293,31.2763,31.2851,6200.0
2009-08-20 14:45:00,35.4,35.41,35.34,35.36,7800.0,31.2851,31.294,31.2321,31.2498,7800.0
2009-08-20 14:50:00,35.35,35.36,35.3,35.36,15300.0,31.2409,31.2498,31.1967,31.2498,15300.0
2009-08-20 14:55:00,35.37,35.45,35.36,35.4,25200.0,31.2586,31.3293,31.2498,31.2851,25200.0
2009-08-20 15:00:00,35.41,35.47,35.41,35.47,20300.0,31.294,31.347,31.294,31.347,20300.0
2009-08-20 15:05:00,35.47,35.61,35.46,35.59,21500.0,31.347,31.4707,31.3381,31.453,21500.0
2009-08-20 15:10:00,35.59,35.63,35.59,35.63,7600.0,31.453,31.4884,31.453,31.4884,7600.0
2009-08-20 15:15:00,35.62,35.65,35.62,35.65,11500.0,31.4795,31.5061,31.4795,31.5061,11500.0
2009-08-20 15:20:00,35.65,35.73,35.65,35.73,13900.0,31.5061,31.5768,31.5061,31.5768,13900.0
2009-08-20 15:25:00,35.73,35.8,35.71,35.75,38700.0,31.5768,31.6386,31.5591,31.5944,38700.0
2009-08-20 15:30:00,35.76,35.83,35.7,35.74,57500.0,31.6033,31.6651,31.5502,31.5856,57500.0
2009-08-20 15:35:00,35.73,35.79,35.72,35.75,37700.0,31.5768,31.6298,31.5679,31.5944,37700.0
2009-08-20 15:40:00,35.76,35.82,35.73,35.74,19600.0,31.6033,31.6563,31.5768,31.5856,19600.0
2009-08-20 15:45:00,35.73,35.75,35.69,35.7,34100.0,31.5768,31.5944,31.5414,31.5502,34100.0
2009-08-20 15:50:00,35.7,35.73,35.66,35.69,57400.0,31.5502,31.5768,31.5149,31.5414,57400.0
2009-08-20 15:55:00,35.69,35.7,35.67,35.68,100000.0,31.5414,31.5502,31.5237,31.5326,100000.0
2009-08-21 09:30:00,36.21,36.26,36.03,36.08,186200.0,32.001,32.0452,31.8419,31.8861,186200.0
2009-08-21 09:35:00,36.08,36.08,35.58,35.58,50400.0,31.8861,31.8861,31.4442,31.4442,50400.0
2009-08-21 09:40:00,35.58,35.84,35.58,35.77,30000.0,31.4442,31.674,31.4442,31.6121,30000.0
2009-08-21 09:45:00,35.74,35.82,35.73,35.73,4300.0,31.5856,31.6563,31.5768,31.5768,4300.0
2009-08-21 09:50:00,35.73,35.8,35.63,35.67,15000.0,31.5768,31.6386,31.4884,31.5237,15000.0
2009-08-21 09:55:00,35.7,35.85,35.68,35.85,7300.0,31.5502,31.6828,31.5326,31.6828,7300.0
2009-08-21 10:00:00,35.86,36.28,35.86,36.28,56500.0,31.6917,32.0628,31.6917,32.0628,56500.0
2009-08-21 10:05:00,36.25,36.31,36.16,36.16,21000.0,32.0363,32.0893,31.9568,31.9568,21000.0
2009-08-21 10:10:00,36.19,36.33,36.15,36.31,20500.0,31.9833,32.107,31.9479,32.0893,20500.0
2009-08-21 10:15:00,36.31,36.34,36.23,36.27,12800.0,32.0893,32.1159,32.0186,32.054,12800.0
2009-08-21 10:20:00,36.24,36.26,36.16,36.16,9900.0,32.0275,32.0452,31.9568,31.9568,9900.0
2009-08-21 10:25:00,36.19,36.24,36.15,36.16,5200.0,31.9833,32.0275,31.9479,31.9568,5200.0
2009-08-21 10:30:00,36.17,36.23,36.14,36.22,9900.0,31.9656,32.0186,31.9391,32.0098,9900.0
2009-08-21 10:35:00,36.23,36.23,36.07,36.14,18500.0,32.0186,32.0186,31.8772,31.9391,18500.0
2009-08-21 10:40:00,36.14,36.24,36.11,36.23,31400.0,31.9391,32.0275,31.9126,32.0186,31400.0
2009-08-21 10:45:00,36.22,36.23,36.15,36.21,22200.0,32.0098,32.0186,31.9479,32.001,22200.0
2009-08-21 10:50:00,36.22,36.25,36.2,36.24,9400.0,32.0098,32.0363,31.9921,32.0275,9400.0
2009-08-21 10:55:00,36.24,36.27,36.17,36.22,10000.0,32.0275,32.054,31.9656,32.0098,10000.0
2009-08-21 11:00:00,36.22,36.22,36.15,36.16,12200.0,32.0098,32.0098,31.9479,31.9568,12200.0
2009-08-21 11:05:00,36.15,36.18,36.13,36.14,8900.0,31.9479,31.9745,31.9303,31.9391,8900.0
2009-08-21 11:10:00,36.14,36.19,36.14,36.16,4500.0,31.9391,31.9833,31.9391,31.9568,4500.0
2009-08-21 11:15:00,36.15,36.21,36.12,36.21,17300.0,31.9479,32.001,31.9214,32.001,17300.0
2009-08-21 11:20:00,36.19,36.22,36.17,36.2,16000.0,31.9833,32.0098,31.9656,31.9921,16000.0
2009-08-21 11:25:00,36.21,36.22,36.15,36.15,11700.0,32.001,32.0098,31.9479,31.9479,11700.0
2009-08-21 11:30:00,36.15,36.17,36.14,36.16,4700.0,31.9479,31.9656,31.9391,31.9568,4700.0
2009-08-21 11:35:00,36.19,36.21,36.14,36.19,8600.0,31.9833,32.001,31.9391,31.9833,8600.0
2009-08-21 11:40:00,36.19,36.19,36.1,36.1,7800.0,31.9833,31.9833,31.9038,31.9038,7800.0
2009-08-21 11:45:00,36.1,36.11,35.93,35.95,61100.0,31.9038,31.9126,31.7535,31.7712,61100.0
2009-08-21 11:50:00,35.97,36.1,35.97,36.06,11100.0,31.7889,31.9038,31.7889,31.8684,11100.0
2009-08-21 11:55:00,36.06,36.07,35.97,35.99,10500.0,31.8684,31.8772,31.7889,31.8065,10500.0
2009-08-21 12:00:00,35.99,36.01,35.97,35.99,3600.0,31.8065,31.8242,31.7889,31.8065,3600.0
2009-08-21 12:05:00,35.97,36.02,35.96,35.97,12000.0,31.7889,31.8331,31.78,31.7889,12000.0
2009-08-21 12:10:00,35.99,35.99,35.91,35.91,20200.0,31.8065,31.8065,31.7358,31.7358,20200.0
2009-08-21 12:15:00,35.91,35.92,35.84,35.85,17000.0,31.7358,31.7447,31.674,31.6828,17000.0
2009-08-21 12:20:00,35.87,35.88,35.79,35.8,18100.0,31.7005,31.7093,31.6298,31.6386,18100.0
2009-08-21 12:25:00,35.8,35.85,35.8,35.82,3800.0,31.6386,31.6828,31.6386,31.6563,3800.0
2009-08-21 12:30:00,35.82,35.87,35.82,35.85,4300.0,31.6563,31.7005,31.6563,31.6828,4300.0
2009-08-21 12:35:00,35.85,35.92,35.82,35.91,7200.0,31.6828,31.7447,31.6563,31.7358,7200.0
2009-08-21 12:40:00,35.9,35.96,35.9,35.96,3600.0,31.727,31.78,31.727,31.78,3600.0
2009-08-21 12:45:00,35.97,35.97,35.9,35.92,5900.0,31.7889,31.7889,31.727,31.7447,5900.0
2009-08-21 12:50:00,35.92,35.93,35.88,35.91,7500.0,31.7447,31.7535,31.7093,31.7358,7500.0
2009-08-21 12:55:00,35.9,35.9,35.87,35.89,7000.0,31.727,31.727,31.7005,31.7182,7000.0
2009-08-21 13:00:00,35.88,35.88,35.85,35.87,7200.0,31.7093,31.7093,31.6828,31.7005,7200.0
2009-08-21 13:05:00,35.85,35.89,35.81,35.83,16700.0,31.6828,31.7182,31.6475,31.6651,16700.0
2009-08-21 13:10:00,35.82,35.87,35.82,35.83,2800.0,31.6563,31.7005,31.6563,31.6651,2800.0
2009-08-21 13:15:00,35.83,35.89,35.82,35.87,9000.0,31.6651,31.7182,31.6563,31.7005,9000.0
2009-08-21 13:20:00,35.88,35.97,35.88,35.93,9200.0,31.7093,31.7889,31.7093,31.7535,9200.0
2009-08-21 13:25:00,35.92,35.96,35.84,35.88,32600.0,31.7447,31.78,31.674,31.7093,32600.0
2009-08-21 13:30:00,35.87,35.89,35.81,35.83,11900.0,31.7005,31.7182,31.6475,31.6651,11900.0
2009-08-21 13:35:00,35.83,35.83,35.74,35.77,11300.0,31.6651,31.6651,31.5856,31.6121,11300.0
2009-08-21 13:40:00,35.77,35.8,35.75,35.8,7300.0,31.6121,31.6386,31.5944,31.6386,7300.0
2009-08-21 13:45:00,35.8,35.82,35.76,35.76,4400.0,31.6386,31.6563,31.6033,31.6033,4400.0
2009-08-21 13:50:00,35.76,35.79,35.74,35.77,13400.0,31.6033,31.6298,31.5856,31.6121,13400.0
2009-08-21 13:55:00,35.76,35.77,35.72,35.73,5400.0,31.6033,31.6121,31.5679,31.5768,5400.0
2009-08-21 14:00:00,35.72,35.77,35.71,35.75,8900.0,31.5679,31.6121,31.5591,31.5944,8900.0
2009-08-21 14:05:00,35.76,35.8,35.76,35.8,3600.0,31.6033,31.6386,31.6033,31.6386,3600.0
2009-08-21 14:10:00,35.78,35.83,35.74,35.83,8300.0,31.6209,31.6651,31.5856,31.6651,8300.0
2009-08-21 14:15:00,35.84,35.87,35.82,35.83,6000.0,31.674,31.7005,31.6563,31.6651,6000.0
2009-08-21 14:20:00,35.83,35.86,35.82,35.85,2600.0,31.6651,31.6917,31.6563,31.6828,2600.0
2009-08-21 14:25:00,35.85,35.88,35.84,35.84,10900.0,31.6828,31.7093,31.674,31.674,10900.0
2009-08-21 14:30:00,35.84,35.86,35.83,35.84,7100.0,31.674,31.6917,31.6651,31.674,7100.0
2009-08-21 14:35:00,35.85,35.86,35.82,35.86,7700.0,31.6828,31.6917,31.6563,31.6917,7700.0
2009-08-21 14:40:00,35.86,35.88,35.82,35.88,9400.0,31.6917,31.7093,31.6563,31.7093,9400.0
2009-08-21 14:45:00,35.86,35.9,35.84,35.89,16800.0,31.6917,31.727,31.674,31.7182,16800.0
2009-08-21 14:50:00,35.9,35.9,35.88,35.88,5500.0,31.727,31.727,31.7093,31.7093,5500.0
2009-08-21 14:55:00,35.89,35.92,35.86,35.92,16700.0,31.7182,31.7447,31.6917,31.7447,16700.0
2009-08-21 15:00:00,35.91,35.93,35.88,35.9,16100.0,31.7358,31.7535,31.7093,31.727,16100.0
2009-08-21 15:05:00,35.9,35.96,35.9,35.95,10900.0,31.727,31.78,31.727,31.7712,10900.0
2009-08-21 15:10:00,35.95,36.0,35.93,35.99,15000.0,31.7712,31.8154,31.7535,31.8065,15000.0
2009-08-21 15:15:00,36.0,36.09,36.0,36.06,18900.0,31.8154,31.8949,31.8154,31.8684,18900.0
2009-08-21 15:20:00,36.06,36.1,36.03,36.1,34400.0,31.8684,31.9038,31.8419,31.9038,34400.0
2009-08-21 15:25:00,36.1,36.1,36.06,36.09,25500.0,31.9038,31.9038,31.8684,31.8949,25500.0
2009-08-21 15:30:00,36.1,36.1,36.01,36.03,22000.0,31.9038,31.9038,31.8242,31.8419,22000.0
2009-08-21 15:35:00,36.01,36.03,35.96,36.0,13000.0,31.8242,31.8419,31.78,31.8154,13000.0
2009-08-21 15:40:00,36.0,36.04,35.98,35.99,22500.0,31.8154,31.8507,31.7977,31.8065,22500.0
2009-08-21 15:45:00,35.99,36.02,35.96,36.01,23900.0,31.8065,31.8331,31.78,31.8242,23900.0
2009-08-21 15:50:00,36.01,36.05,35.97,36.03,23800.0,31.8242,31.8596,31.7889,31.8419,23800.0
2009-08-21 15:55:00,36.03,36.05,36.0,36.04,47900.0,31.8419,31.8596,31.8154,31.8507,47900.0
2009-08-24 09:30:00,36.49,36.49,36.25,36.39,57600.0,32.2484,32.2484,32.0363,32.16,57600.0
2009-08-24 09:35:00,36.38,36.39,36.16,36.29,44700.0,32.1512,32.16,31.9568,32.0717,44700.0
2009-08-24 09:40:00,36.28,36.46,36.25,36.42,48800.0,32.0628,32.2219,32.0363,32.1866,48800.0
2009-08-24 09:45:00,36.44,36.46,36.36,36.36,18700.0,32.2042,32.2219,32.1335,32.1335,18700.0
2009-08-24 09:50:00,36.36,36.52,36.36,36.52,32600.0,32.1335,32.2749,32.1335,32.2749,32600.0
2009-08-24 09:55:00,36.51,36.62,36.49,36.49,30900.0,32.2661,32.3633,32.2484,32.2484,30900.0
2009-08-24 10:00:00,36.51,36.6,36.51,36.55,27700.0,32.2661,32.3456,32.2661,32.3014,27700.0
2009-08-24 10:05:00,36.55,36.98,36.55,36.96,85000.0,32.3014,32.6815,32.3014,32.6638,85000.0
2009-08-24 10:10:00,36.98,37.04,36.85,36.88,91300.0,32.6815,32.7345,32.5666,32.5931,91300.0
2009-08-24 10:15:00,36.86,37.07,36.86,36.96,94300.0,32.5754,32.761,32.5754,32.6638,94300.0
2009-08-24 10:20:00,36.94,37.14,36.93,37.13,39700.0,32.6461,32.8229,32.6373,32.814,39700.0
2009-08-24 10:25:00,37.15,37.25,37.11,37.2,66500.0,32.8317,32.9201,32.7964,32.8759,66500.0
2009-08-24 10:30:00,37.2,37.21,37.15,37.15,37100.0,32.8759,32.8847,32.8317,32.8317,37100.0
2009-08-24 10:35:00,37.17,37.18,37.02,37.02,42500.0,32.8494,32.8582,32.7168,32.7168,42500.0
2009-08-24 10:40:00,37.04,37.07,36.97,37.03,34000.0,32.7345,32.761,32.6726,32.7257,34000.0
2009-08-24 10:45:00,37.02,37.02,36.98,36.99,11500.0,32.7168,32.7168,32.6815,32.6903,11500.0
2009-08-24 10:50:00,37.0,37.04,36.94,37.03,15600.0,32.6991,32.7345,32.6461,32.7257,15600.0
2009-08-24 10:55:00,37.02,37.02,36.99,37.02,3000.0,32.7168,32.7168,32.6903,32.7168,3000.0
2009-08-24 11:00:00,37.02,37.02,36.94,36.95,16100.0,32.7168,32.7168,32.6461,32.6549,16100.0
2009-08-24 11:05:00,36.95,36.99,36.92,36.95,16600.0,32.6549,32.6903,32.6284,32.6549,16600.0
2009-08-24 11:10:00,36.94,37.04,36.93,37.01,23000.0,32.6461,32.7345,32.6373,32.708,23000.0
2009-08-24 11:15:00,37.0,37.03,36.99,37.01,10100.0,32.6991,32.7257,32.6903,32.708,10100.0
2009-08-24 11:20:00,37.0,37.03,36.97,37.0,11400.0,32.6991,32.7257,32.6726,32.6991,11400.0
2009-08-24 11:25:00,37.01,37.03,36.96,37.03,23700.0,32.708,32.7257,32.6638,32.7257,23700.0
2009-08-24 11:30:00,37.02,37.05,37.01,37.01,14200.0,32.7168,32.7433,32.708,32.708,14200.0
2009-08-24 11:35:00,37.02,37.02,37.0,37.02,5400.0,32.7168,32.7168,32.6991,32.7168,5400.0
2009-08-24 11:40:00,37.02,37.03,36.99,36.99,5600.0,32.7168,32.7257,32.6903,32.6903,5600.0
2009-08-24 11:45:00,36.99,37.04,36.97,36.98,15300.0,32.6903,32.7345,32.6726,32.6815,15300.0
2009-08-24 11:50:00,36.96,37.05,36.96,37.05,31900.0,32.6638,32.7433,32.6638,32.7433,31900.0
2009-08-24 11:55:00,37.04,37.06,37.03,37.03,5900.0,32.7345,32.7522,32.7257,32.7257,5900.0
2009-08-24 12:00:00,37.02,37.03,37.0,37.0,6400.0,32.7168,32.7257,32.6991,32.6991,6400.0
2009-08-24 12:05:00,37.0,37.03,36.98,36.99,17300.0,32.6991,32.7257,32.6815,32.6903,17300.0
2009-08-24 12:10:00,36.98,37.03,36.97,37.03,14000.0,32.6815,32.7257,32.6726,32.7257,14000.0
2009-08-24 12:15:00,37.03,37.03,37.0,37.01,5300.0,32.7257,32.7257,32.6991,32.708,5300.0
2009-08-24 12:20:00,37.01,37.06,37.01,37.02,9100.0,32.708,32.7522,32.708,32.7168,9100.0
2009-08-24 12:25:00,37.02,37.03,37.0,37.02,3100.0,32.7168,32.7257,32.6991,32.7168,3100.0
2009-08-24 12:30:00,37.0,37.03,36.99,37.03,6000.0,32.6991,32.7257,32.6903,32.7257,6000.0
2009-08-24 12:35:00,37.0,37.09,36.99,37.06,12600.0,32.6991,32.7787,32.6903,32.7522,12600.0
2009-08-24 12:40:00,37.08,37.14,37.08,37.12,6700.0,32.7698,32.8229,32.7698,32.8052,6700.0
2009-08-24 12:45:00,37.11,37.16,37.08,37.11,14800.0,32.7964,32.8405,32.7698,32.7964,14800.0
2009-08-24 12:50:00,37.12,37.2,37.11,37.19,18500.0,32.8052,32.8759,32.7964,32.8671,18500.0
2009-08-24 12:55:00,37.18,37.19,37.16,37.19,8900.0,32.8582,32.8671,32.8405,32.8671,8900.0
2009-08-24 13:00:00,37.17,37.2,37.14,37.17,25500.0,32.8494,32.8759,32.8229,32.8494,25500.0
2009-08-24 13:05:00,37.17,37.18,37.08,37.1,38300.0,32.8494,32.8582,32.7698,32.7875,38300.0
2009-08-24 13:10:00,37.08,37.13,37.07,37.12,25200.0,32.7698,32.814,32.761,32.8052,25200.0
2009-08-24 13:15:00,37.1,37.13,37.08,37.09,11600.0,32.7875,32.814,32.7698,32.7787,11600.0
2009-08-24 13:20:00,37.09,37.1,36.98,37.0,41300.0,32.7787,32.7875,32.6815,32.6991,41300.0
2009-08-24 13:25:00,37.0,37.02,36.96,36.96,9900.0,32.6991,32.7168,32.6638,32.6638,9900.0
2009-08-24 13:30:00,36.96,36.99,36.87,36.89,26300.0,32.6638,32.6903,32.5842,32.6019,26300.0
2009-08-24 13:35:00,36.87,36.9,36.82,36.82,36100.0,32.5842,32.6108,32.5401,32.5401,36100.0
2009-08-24 13:40:00,36.83,36.87,36.81,36.86,20100.0,32.5489,32.5842,32.5312,32.5754,20100.0
2009-08-24 13:45:00,36.85,36.89,36.74,36.74,64300.0,32.5666,32.6019,32.4694,32.4694,64300.0
2009-08-24 13:50:00,36.74,36.76,36.72,36.75,17100.0,32.4694,32.487,32.4517,32.4782,17100.0
2009-08-24 13:55:00,36.74,36.75,36.7,36.74,31700.0,32.4694,32.4782,32.434,32.4694,31700.0
2009-08-24 14:00:00,36.74,36.77,36.72,36.75,15600.0,32.4694,32.4959,32.4517,32.4782,15600.0
2009-08-24 14:05:00,36.75,36.77,36.72,36.75,23400.0,32.4782,32.4959,32.4517,32.4782,23400.0
2009-08-24 14:10:00,36.75,36.8,36.75,36.79,9100.0,32.4782,32.5224,32.4782,32.5135,9100.0
2009-08-24 14:15:00,36.79,36.8,36.71,36.74,19600.0,32.5135,32.5224,32.4428,32.4694,19600.0
2009-08-24 14:20:00,36.73,36.76,36.71,36.75,8000.0,32.4605,32.487,32.4428,32.4782,8000.0
2009-08-24 14:25:00,36.73,36.76,36.73,36.75,3600.0,32.4605,32.487,32.4605,32.4782,3600.0
2009-08-24 14:30:00,36.76,36.78,36.73,36.73,9200.0,32.487,32.5047,32.4605,32.4605,9200.0
2009-08-24 14:35:00,36.73,36.8,36.73,36.78,14700.0,32.4605,32.5224,32.4605,32.5047,14700.0
2009-08-24 14:40:00,36.77,36.79,36.74,36.74,14400.0,32.4959,32.5135,32.4694,32.4694,14400.0
2009-08-24 14:45:00,36.74,36.75,36.71,36.71,5900.0,32.4694,32.4782,32.4428,32.4428,5900.0
2009-08-24 14:50:00,36.71,36.79,36.71,36.75,12600.0,32.4428,32.5135,32.4428,32.4782,12600.0
2009-08-24 14:55:00,36.75,36.77,36.73,36.76,9300.0,32.4782,32.4959,32.4605,32.487,9300.0
2009-08-24 15:00:00,36.76,36.76,36.71,36.71,23600.0,32.487,32.487,32.4428,32.4428,23600.0
2009-08-24 15:05:00,36.73,36.76,36.7,36.73,23400.0,32.4605,32.487,32.434,32.4605,23400.0
2009-08-24 15:10:00,36.72,36.75,36.65,36.73,26300.0,32.4517,32.4782,32.3898,32.4605,26300.0
2009-08-24 15:15:00,36.73,36.74,36.67,36.67,14600.0,32.4605,32.4694,32.4075,32.4075,14600.0
2009-08-24 15:20:00,36.67,36.71,36.65,36.71,17300.0,32.4075,32.4428,32.3898,32.4428,17300.0
2009-08-24 15:25:00,36.71,36.79,36.7,36.77,6500.0,32.4428,32.5135,32.434,32.4959,6500.0
2009-08-24 15:30:00,36.77,36.85,36.75,36.85,18900.0,32.4959,32.5666,32.4782,32.5666,18900.0
2009-08-24 15:35:00,36.85,36.87,36.81,36.85,17100.0,32.5666,32.5842,32.5312,32.5666,17100.0
2009-08-24 15:40:00,36.85,36.88,36.83,36.84,45600.0,32.5666,32.5931,32.5489,32.5577,45600.0
2009-08-24 15:45:00,36.85,36.98,36.84,36.95,66700.0,32.5666,32.6815,32.5577,32.6549,66700.0
2009-08-24 15:50:00,36.96,36.98,36.9,36.92,75100.0,32.6638,32.6815,32.6108,32.6284,75100.0
2009-08-24 15:55:00,36.92,36.99,36.89,36.99,141600.0,32.6284,32.6903,32.6019,32.6903,141600.0
2009-08-25 09:30:00,37.11,37.19,36.93,37.1,48200.0,32.7964,32.8671,32.6373,32.7875,48200.0
2009-08-25 09:35:00,37.06,37.44,37.02,37.14,31000.0,32.7522,33.088,32.7168,32.8229,31000.0
2009-08-25 09:40:00,37.11,37.19,36.74,36.75,33000.0,32.7964,32.8671,32.4694,32.4782,33000.0
2009-08-25 09:45:00,36.77,36.94,36.75,36.9,33500.0,32.4959,32.6461,32.4782,32.6108,33500.0
2009-08-25 09:50:00,36.93,37.08,36.91,36.99,13600.0,32.6373,32.7698,32.6196,32.6903,13600.0
2009-08-25 09:55:00,37.0,37.06,36.96,37.04,12100.0,32.6991,32.7522,32.6638,32.7345,12100.0
2009-08-25 10:00:00,37.05,37.44,37.05,37.4,79400.0,32.7433,33.088,32.7433,33.0526,79400.0
2009-08-25 10:05:00,37.4,37.5,37.37,37.47,51300.0,33.0526,33.141,33.0261,33.1145,51300.0
2009-08-25 10:10:00,37.47,37.56,37.38,37.44,86300.0,33.1145,33.194,33.035,33.088,86300.0
2009-08-25 10:15:00,37.43,37.49,37.21,37.22,44800.0,33.0792,33.1322,32.8847,32.8936,44800.0
2009-08-25 10:20:00,37.22,37.28,37.05,37.11,28000.0,32.8936,32.9466,32.7433,32.7964,28000.0
2009-08-25 10:25:00,37.08,37.13,37.04,37.12,14600.0,32.7698,32.814,32.7345,32.8052,14600.0
2009-08-25 10:30:00,37.12,37.22,37.12,37.2,19600.0,32.8052,32.8936,32.8052,32.8759,19600.0
2009-08-25 10:35:00,37.2,37.23,37.16,37.22,17700.0,32.8759,32.9024,32.8405,32.8936,17700.0
2009-08-25 10:40:00,37.21,37.29,37.19,37.28,14800.0,32.8847,32.9554,32.8671,32.9466,14800.0
2009-08-25 10:45:00,37.28,37.32,37.25,37.29,21200.0,32.9466,32.9819,32.9201,32.9554,21200.0
2009-08-25 10:50:00,37.3,37.36,37.28,37.32,21900.0,32.9643,33.0173,32.9466,32.9819,21900.0
2009-08-25 10:55:00,37.32,37.41,37.31,37.34,24100.0,32.9819,33.0615,32.9731,32.9996,24100.0
2009-08-25 11:00:00,37.36,37.38,37.18,37.18,28100.0,33.0173,33.035,32.8582,32.8582,28100.0
2009-08-25 11:05:00,37.18,37.2,37.04,37.04,14800.0,32.8582,32.8759,32.7345,32.7345,14800.0
2009-08-25 11:10:00,37.05,37.1,37.02,37.06,38600.0,32.7433,32.7875,32.7168,32.7522,38600.0
2009-08-25 11:15:00,37.06,37.06,36.93,36.97,24800.0,32.7522,32.7522,32.6373,32.6726,24800.0
2009-08-25 11:20:00,36.97,37.04,36.96,37.04,9000.0,32.6726,32.7345,32.6638,32.7345,9000.0
2009-08-25 11:25:00,37.05,37.09,37.02,37.07,22100.0,32.7433,32.7787,32.7168,32.761,22100.0
2009-08-25 11:30:00,37.07,37.15,37.02,37.13,20200.0,32.761,32.8317,32.7168,32.814,20200.0
2009-08-25 11:35:00,37.14,37.17,37.13,37.17,28700.0,32.8229,32.8494,32.814,32.8494,28700.0
2009-08-25 11:40:00,37.16,37.24,37.1,37.24,24600.0,32.8405,32.9112,32.7875,32.9112,24600.0
2009-08-25 11:45:00,37.25,37.25,37.17,37.18,28700.0,32.9201,32.9201,32.8494,32.8582,28700.0
2009-08-25 11:50:00,37.18,37.27,37.18,37.24,31400.0,32.8582,32.9378,32.8582,32.9112,31400.0
2009-08-25 11:55:00,37.26,37.37,37.25,37.36,28000.0,32.9289,33.0261,32.9201,33.0173,28000.0
2009-08-25 12:00:00,37.37,37.39,37.35,37.39,33100.0,33.0261,33.0438,33.0085,33.0438,33100.0
2009-08-25 12:05:00,37.39,37.43,37.38,37.38,22000.0,33.0438,33.0792,33.035,33.035,22000.0
2009-08-25 12:10:00,37.39,37.39,37.33,37.34,8400.0,33.0438,33.0438,32.9908,32.9996,8400.0
2009-08-25 12:15:00,37.34,37.38,37.33,37.37,26700.0,32.9996,33.035,32.9908,33.0261,26700.0
2009-08-25 12:20:00,37.36,37.39,37.35,37.36,19800.0,33.0173,33.0438,33.0085,33.0173,19800.0
2009-08-25 12:25:00,37.36,37.42,37.35,37.4,18600.0,33.0173,33.0703,33.0085,33.0526,18600.0
2009-08-25 12:30:00,37.42,37.45,37.41,37.44,19700.0,33.0703,33.0968,33.0615,33.088,19700.0
2009-08-25 12:35:00,37.44,37.48,37.44,37.48,12000.0,33.088,33.1233,33.088,33.1233,12000.0
2009-08-25 12:40:00,37.49,37.49,37.47,37.49,14900.0,33.1322,33.1322,33.1145,33.1322,14900.0
2009-08-25 12:45:00,37.49,37.53,37.48,37.52,11900.0,33.1322,33.1675,33.1233,33.1587,11900.0
2009-08-25 12:50:00,37.51,37.54,37.5,37.52,9000.0,33.1499,33.1764,33.141,33.1587,9000.0
2009-08-25 12:55:00,37.52,37.54,37.49,37.5,12500.0,33.1587,33.1764,33.1322,33.141,12500.0
2009-08-25 13:00:00,37.49,37.52,37.49,37.5,23900.0,33.1322,33.1587,33.1322,33.141,23900.0
2009-08-25 13:05:00,37.5,37.51,37.42,37.48,17300.0,33.141,33.1499,33.0703,33.1233,17300.0
2009-08-25 13:10:00,37.48,37.59,37.48,37.53,16500.0,33.1233,33.2206,33.1233,33.1675,16500.0
2009-08-25 13:15:00,37.52,37.52,37.49,37.51,17300.0,33.1587,33.1587,33.1322,33.1499,17300.0
2009-08-25 13:20:00,37.51,37.51,37.45,37.5,31400.0,33.1499,33.1499,33.0968,33.141,31400.0
2009-08-25 13:25:00,37.49,37.52,37.48,37.5,13200.0,33.1322,33.1587,33.1233,33.141,13200.0
2009-08-25 13:30:00,37.5,37.52,37.46,37.5,21200.0,33.141,33.1587,33.1057,33.141,21200.0
2009-08-25 13:35:00,37.5,37.54,37.49,37.53,17700.0,33.141,33.1764,33.1322,33.1675,17700.0
2009-08-25 13:40:00,37.52,37.52,37.49,37.5,9300.0,33.1587,33.1587,33.1322,33.141,9300.0
2009-08-25 13:45:00,37.5,37.53,37.48,37.53,12300.0,33.141,33.1675,33.1233,33.1675,12300.0
2009-08-25 13:50:00,37.53,37.53,37.44,37.44,11500.0,33.1675,33.1675,33.088,33.088,11500.0
2009-08-25 13:55:00,37.44,37.47,37.44,37.46,7400.0,33.088,33.1145,33.088,33.1057,7400.0
2009-08-25 14:00:00,37.45,37.45,37.37,37.37,12600.0,33.0968,33.0968,33.0261,33.0261,12600.0
2009-08-25 14:05:00,37.38,37.41,37.35,37.38,20500.0,33.035,33.0615,33.0085,33.035,20500.0
2009-08-25 14:10:00,37.37,37.37,37.31,37.31,6200.0,33.0261,33.0261,32.9731,32.9731,6200.0
2009-08-25 14:15:00,37.31,37.35,37.31,37.35,13100.0,32.9731,33.0085,32.9731,33.0085,13100.0
2009-08-25 14:20:00,37.33,37.37,37.27,37.28,13900.0,32.9908,33.0261,32.9378,32.9466,13900.0
2009-08-25 14:25:00,37.28,37.3,37.26,37.26,6900.0,32.9466,32.9643,32.9289,32.9289,6900.0
2009-08-25 14:30:00,37.26,37.27,37.2,37.2,8200.0,32.9289,32.9378,32.8759,32.8759,8200.0
2009-08-25 14:35:00,37.2,37.22,37.11,37.11,14000.0,32.8759,32.8936,32.7964,32.7964,14000.0
2009-08-25 14:40:00,37.12,37.13,37.09,37.12,15100.0,32.8052,32.814,32.7787,32.8052,15100.0
2009-08-25 14:45:00,37.12,37.12,37.1,37.12,3000.0,32.8052,32.8052,32.7875,32.8052,3000.0
2009-08-25 14:50:00,37.12,37.2,37.11,37.19,19400.0,32.8052,32.8759,32.7964,32.8671,19400.0
2009-08-25 14:55:00,37.19,37.24,37.17,37.24,12900.0,32.8671,32.9112,32.8494,32.9112,12900.0
2009-08-25 15:00:00,37.22,37.34,37.22,37.31,43900.0,32.8936,32.9996,32.8936,32.9731,43900.0
2009-08-25 15:05:00,37.3,37.33,37.24,37.25,9700.0,32.9643,32.9908,32.9112,32.9201,9700.0
2009-08-25 15:10:00,37.23,37.28,37.23,37.27,13900.0,32.9024,32.9466,32.9024,32.9378,13900.0
2009-08-25 15:15:00,37.26,37.27,37.22,37.26,15300.0,32.9289,32.9378,32.8936,32.9289,15300.0
2009-08-25 15:20:00,37.26,37.37,37.26,37.3,22900.0,32.9289,33.0261,32.9289,32.9643,22900.0
2009-08-25 15:25:00,37.31,37.33,37.29,37.32,16900.0,32.9731,32.9908,32.9554,32.9819,16900.0
2009-08-25 15:30:00,37.31,37.31,37.23,37.3,26900.0,32.9731,32.9731,32.9024,32.9643,26900.0
2009-08-25 15:35:00,37.3,37.35,37.26,37.32,15100.0,32.9643,33.0085,32.9289,32.9819,15100.0
2009-08-25 15:40:00,37.32,37.32,37.21,37.21,44500.0,32.9819,32.9819,32.8847,32.8847,44500.0
2009-08-25 15:45:00,37.21,37.21,37.13,37.13,40600.0,32.8847,32.8847,32.814,32.814,40600.0
2009-08-25 15:50:00,37.13,37.2,37.13,37.18,46200.0,32.814,32.8759,32.814,32.8582,46200.0
2009-08-25 15:55:00,37.18,37.21,37.14,37.19,71500.0,32.8582,32.8847,32.8229,32.8671,71500.0
2009-08-26 09:30:00,37.08,37.14,36.82,36.94,26900.0,32.7698,32.8229,32.5401,32.6461,26900.0
2009-08-26 09:35:00,36.92,36.96,36.84,36.85,14000.0,32.6284,32.6638,32.5577,32.5666,14000.0
2009-08-26 09:40:00,36.87,37.04,36.82,36.88,37000.0,32.5842,32.7345,32.5401,32.5931,37000.0
2009-08-26 09:45:00,36.85,36.93,36.66,36.75,60800.0,32.5666,32.6373,32.3987,32.4782,60800.0
2009-08-26 09:50:00,36.74,36.76,36.67,36.7,14700.0,32.4694,32.487,32.4075,32.434,14700.0
2009-08-26 09:55:00,36.69,36.71,36.56,36.6,31200.0,32.4252,32.4428,32.3103,32.3456,31200.0
2009-08-26 10:00:00,36.65,36.71,36.57,36.71,67100.0,32.3898,32.4428,32.3191,32.4428,67100.0
2009-08-26 10:05:00,36.71,36.86,36.71,36.86,30100.0,32.4428,32.5754,32.4428,32.5754,30100.0
2009-08-26 10:10:00,36.86,37.03,36.85,36.96,66500.0,32.5754,32.7257,32.5666,32.6638,66500.0
2009-08-26 10:15:00,37.0,37.03,36.95,36.99,12800.0,32.6991,32.7257,32.6549,32.6903,12800.0
2009-08-26 10:20:00,36.99,37.1,36.99,37.02,29900.0,32.6903,32.7875,32.6903,32.7168,29900.0
2009-08-26 10:25:00,37.01,37.13,37.01,37.12,20500.0,32.708,32.814,32.708,32.8052,20500.0
2009-08-26 10:30:00,37.13,37.13,37.02,37.05,33500.0,32.814,32.814,32.7168,32.7433,33500.0
2009-08-26 10:35:00,37.03,37.11,37.03,37.08,32800.0,32.7257,32.7964,32.7257,32.7698,32800.0
2009-08-26 10:40:00,37.1,37.1,36.94,37.02,26400.0,32.7875,32.7875,32.6461,32.7168,26400.0
2009-08-26 10:45:00,37.0,37.0,36.94,36.96,13300.0,32.6991,32.6991,32.6461,32.6638,13300.0
2009-08-26 10:50:00,36.98,36.99,36.94,36.95,6300.0,32.6815,32.6903,32.6461,32.6549,6300.0
2009-08-26 10:55:00,36.95,36.99,36.94,36.97,9400.0,32.6549,32.6903,32.6461,32.6726,9400.0
2009-08-26 11:00:00,36.97,37.02,36.95,36.97,11000.0,32.6726,32.7168,32.6549,32.6726,11000.0
2009-08-26 11:05:00,36.96,36.97,36.77,36.77,32100.0,32.6638,32.6726,32.4959,32.4959,32100.0
2009-08-26 11:10:00,36.76,36.77,36.6,36.64,29900.0,32.487,32.4959,32.3456,32.381,29900.0
2009-08-26 11:15:00,36.62,36.65,36.55,36.63,49700.0,32.3633,32.3898,32.3014,32.3721,49700.0
2009-08-26 11:20:00,36.62,36.78,36.45,36.49,66200.0,32.3633,32.5047,32.2131,32.2484,66200.0
2009-08-26 11:25:00,36.48,36.52,36.47,36.52,8200.0,32.2396,32.2749,32.2307,32.2749,8200.0
2009-08-26 11:30:00,36.52,36.54,36.49,36.52,10700.0,32.2749,32.2926,32.2484,32.2749,10700.0
2009-08-26 11:35:00,36.51,36.51,36.38,36.4,11200.0,32.2661,32.2661,32.1512,32.1689,11200.0
2009-08-26 11:40:00,36.38,36.39,36.34,36.35,10700.0,32.1512,32.16,32.1159,32.1247,10700.0
2009-08-26 11:45:00,36.36,36.36,36.31,36.33,17800.0,32.1335,32.1335,32.0893,32.107,17800.0
2009-08-26 11:50:00,36.33,36.5,36.33,36.49,19500.0,32.107,32.2573,32.107,32.2484,19500.0
2009-08-26 11:55:00,36.49,36.57,36.48,36.57,9800.0,32.2484,32.3191,32.2396,32.3191,9800.0
2009-08-26 12:00:00,36.57,36.57,36.44,36.45,18200.0,32.3191,32.3191,32.2042,32.2131,18200.0
2009-08-26 12:05:00,36.46,36.51,36.46,36.51,33400.0,32.2219,32.2661,32.2219,32.2661,33400.0
2009-08-26 12:10:00,36.51,36.61,36.51,36.61,9900.0,32.2661,32.3545,32.2661,32.3545,9900.0
2009-08-26 12:15:00,36.6,36.7,36.6,36.69,32300.0,32.3456,32.434,32.3456,32.4252,32300.0
2009-08-26 12:20:00,36.67,36.73,36.67,36.72,7100.0,32.4075,32.4605,32.4075,32.4517,7100.0
2009-08-26 12:25:00,36.73,36.74,36.67,36.67,8200.0,32.4605,32.4694,32.4075,32.4075,8200.0
2009-08-26 12:30:00,36.67,36.68,36.6,36.6,4400.0,32.4075,32.4163,32.3456,32.3456,4400.0
2009-08-26 12:35:00,36.62,36.62,36.55,36.56,9500.0,32.3633,32.3633,32.3014,32.3103,9500.0
2009-08-26 12:40:00,36.55,36.56,36.48,36.5,9300.0,32.3014,32.3103,32.2396,32.2573,9300.0
2009-08-26 12:45:00,36.51,36.53,36.49,36.52,12600.0,32.2661,32.2838,32.2484,32.2749,12600.0
2009-08-26 12:50:00,36.51,36.52,36.46,36.47,8800.0,32.2661,32.2749,32.2219,32.2307,8800.0
2009-08-26 12:55:00,36.46,36.51,36.46,36.46,20100.0,32.2219,32.2661,32.2219,32.2219,20100.0
2009-08-26 13:00:00,36.47,36.48,36.42,36.42,8400.0,32.2307,32.2396,32.1866,32.1866,8400.0
2009-08-26 13:05:00,36.42,36.43,36.36,36.36,6300.0,32.1866,32.1954,32.1335,32.1335,6300.0
2009-08-26 13:10:00,36.36,36.37,36.32,36.32,6500.0,32.1335,32.1424,32.0982,32.0982,6500.0
2009-08-26 13:15:00,36.32,36.34,36.24,36.25,30500.0,32.0982,32.1159,32.0275,32.0363,30500.0
2009-08-26 13:20:00,36.25,36.3,36.19,36.23,38000.0,32.0363,32.0805,31.9833,32.0186,38000.0
2009-08-26 13:25:00,36.23,36.27,36.22,36.27,7900.0,32.0186,32.054,32.0098,32.054,7900.0
2009-08-26 13:30:00,36.27,36.33,36.27,36.31,17500.0,32.054,32.107,32.054,32.0893,17500.0
2009-08-26 13:35:00,36.31,36.39,36.31,36.39,14600.0,32.0893,32.16,32.0893,32.16,14600.0
2009-08-26 13:40:00,36.38,36.42,36.38,36.41,13900.0,32.1512,32.1866,32.1512,32.1777,13900.0
2009-08-26 13:45:00,36.41,36.42,36.4,36.42,7300.0,32.1777,32.1866,32.1689,32.1866,7300.0
2009-08-26 13:50:00,36.42,36.42,36.29,36.3,26300.0,32.1866,32.1866,32.0717,32.0805,26300.0
2009-08-26 13:55:00,36.3,36.45,36.29,36.45,44200.0,32.0805,32.2131,32.0717,32.2131,44200.0
2009-08-26 14:00:00,36.47,36.47,36.4,36.42,36800.0,32.2307,32.2307,32.1689,32.1866,36800.0
2009-08-26 14:05:00,36.41,36.42,36.38,36.38,6600.0,32.1777,32.1866,32.1512,32.1512,6600.0
2009-08-26 14:10:00,36.39,36.4,36.38,36.4,9700.0,32.16,32.1689,32.1512,32.1689,9700.0
2009-08-26 14:15:00,36.4,36.41,36.38,36.4,9900.0,32.1689,32.1777,32.1512,32.1689,9900.0
2009-08-26 14:20:00,36.4,36.41,36.38,36.4,12000.0,32.1689,32.1777,32.1512,32.1689,12000.0
2009-08-26 14:25:00,36.4,36.41,36.36,36.37,14500.0,32.1689,32.1777,32.1335,32.1424,14500.0
2009-08-26 14:30:00,36.37,36.38,36.31,36.32,21100.0,32.1424,32.1512,32.0893,32.0982,21100.0
2009-08-26 14:35:00,36.32,36.35,36.26,36.26,23700.0,32.0982,32.1247,32.0452,32.0452,23700.0
2009-08-26 14:40:00,36.28,36.28,36.22,36.23,17900.0,32.0628,32.0628,32.0098,32.0186,17900.0
2009-08-26 14:45:00,36.24,36.33,36.24,36.31,17500.0,32.0275,32.107,32.0275,32.0893,17500.0
2009-08-26 14:50:00,36.31,36.32,36.26,36.28,16600.0,32.0893,32.0982,32.0452,32.0628,16600.0
2009-08-26 14:55:00,36.28,36.28,36.17,36.17,14000.0,32.0628,32.0628,31.9656,31.9656,14000.0
2009-08-26 15:00:00,36.17,36.23,36.16,36.23,19300.0,31.9656,32.0186,31.9568,32.0186,19300.0
2009-08-26 15:05:00,36.24,36.3,36.23,36.3,10200.0,32.0275,32.0805,32.0186,32.0805,10200.0
2009-08-26 15:10:00,36.3,36.31,36.23,36.25,22700.0,32.0805,32.0893,32.0186,32.0363,22700.0
2009-08-26 15:15:00,36.26,36.26,36.2,36.23,16200.0,32.0452,32.0452,31.9921,32.0186,16200.0
2009-08-26 15:20:00,36.23,36.25,36.19,36.2,20900.0,32.0186,32.0363,31.9833,31.9921,20900.0
2009-08-26 15:25:00,36.19,36.25,36.19,36.19,23300.0,31.9833,32.0363,31.9833,31.9833,23300.0
2009-08-26 15:30:00,36.18,36.2,36.14,36.16,50000.0,31.9745,31.9921,31.9391,31.9568,50000.0
2009-08-26 15:35:00,36.15,36.16,36.09,36.11,32500.0,31.9479,31.9568,31.8949,31.9126,32500.0
2009-08-26 15:40:00,36.13,36.18,36.12,36.15,70700.0,31.9303,31.9745,31.9214,31.9479,70700.0
2009-08-26 15:45:00,36.15,36.18,36.11,36.13,60900.0,31.9479,31.9745,31.9126,31.9303,60900.0
2009-08-26 15:50:00,36.13,36.22,36.11,36.22,63200.0,31.9303,32.0098,31.9126,32.0098,63200.0
2009-08-26 15:55:00,36.21,36.22,36.12,36.17,145200.0,32.001,32.0098,31.9214,31.9656,145200.0
2009-08-27 09:30:00,35.93,36.54,35.87,36.51,31200.0,31.7535,32.2926,31.7005,32.2661,31200.0
2009-08-27 09:35:00,36.51,36.8,36.51,36.58,44900.0,32.2661,32.5224,32.2661,32.328,44900.0
2009-08-27 09:40:00,36.54,36.54,35.96,36.01,58800.0,32.2926,32.2926,31.78,31.8242,58800.0
2009-08-27 09:45:00,36.01,36.24,35.94,36.08,52300.0,31.8242,32.0275,31.7624,31.8861,52300.0
2009-08-27 09:50:00,36.09,36.44,36.04,36.4,61800.0,31.8949,32.2042,31.8507,32.1689,61800.0
2009-08-27 09:55:00,36.42,36.49,36.22,36.22,24200.0,32.1866,32.2484,32.0098,32.0098,24200.0
2009-08-27 10:00:00,36.2,36.33,36.08,36.32,25500.0,31.9921,32.107,31.8861,32.0982,25500.0
2009-08-27 10:05:00,36.34,36.36,36.28,36.3,19000.0,32.1159,32.1335,32.0628,32.0805,19000.0
2009-08-27 10:10:00,36.3,36.31,36.18,36.25,33200.0,32.0805,32.0893,31.9745,32.0363,33200.0
2009-08-27 10:15:00,36.25,36.28,36.21,36.23,33600.0,32.0363,32.0628,32.001,32.0186,33600.0
2009-08-27 10:20:00,36.24,36.35,36.24,36.35,20200.0,32.0275,32.1247,32.0275,32.1247,20200.0
2009-08-27 10:25:00,36.35,36.5,36.35,36.42,18800.0,32.1247,32.2573,32.1247,32.1866,18800.0
2009-08-27 10:30:00,36.43,36.44,36.32,36.33,14200.0,32.1954,32.2042,32.0982,32.107,14200.0
2009-08-27 10:35:00,36.34,36.38,36.31,36.33,7400.0,32.1159,32.1512,32.0893,32.107,7400.0
2009-08-27 10:40:00,36.32,36.39,36.31,36.37,14900.0,32.0982,32.16,32.0893,32.1424,14900.0
2009-08-27 10:45:00,36.37,36.51,36.36,36.49,34900.0,32.1424,32.2661,32.1335,32.2484,34900.0
2009-08-27 10:50:00,36.48,36.49,36.4,36.49,8700.0,32.2396,32.2484,32.1689,32.2484,8700.0
2009-08-27 10:55:00,36.5,36.51,36.43,36.45,13300.0,32.2573,32.2661,32.1954,32.2131,13300.0
2009-08-27 11:00:00,36.44,36.48,36.41,36.47,12700.0,32.2042,32.2396,32.1777,32.2307,12700.0
2009-08-27 11:05:00,36.48,36.56,36.47,36.56,12500.0,32.2396,32.3103,32.2307,32.3103,12500.0
2009-08-27 11:10:00,36.54,36.55,36.5,36.53,33700.0,32.2926,32.3014,32.2573,32.2838,33700.0
2009-08-27 11:15:00,36.54,36.57,36.52,36.57,13200.0,32.2926,32.3191,32.2749,32.3191,13200.0
2009-08-27 11:20:00,36.57,36.58,36.52,36.52,10200.0,32.3191,32.328,32.2749,32.2749,10200.0
2009-08-27 11:25:00,36.53,36.56,36.51,36.51,11200.0,32.2838,32.3103,32.2661,32.2661,11200.0
2009-08-27 11:30:00,36.51,36.56,36.48,36.52,11000.0,32.2661,32.3103,32.2396,32.2749,11000.0
2009-08-27 11:35:00,36.51,36.55,36.5,36.5,8800.0,32.2661,32.3014,32.2573,32.2573,8800.0
2009-08-27 11:40:00,36.51,36.55,36.51,36.52,5900.0,32.2661,32.3014,32.2661,32.2749,5900.0
2009-08-27 11:45:00,36.51,36.55,36.48,36.49,19500.0,32.2661,32.3014,32.2396,32.2484,19500.0
2009-08-27 11:50:00,36.48,36.49,36.45,36.45,11000.0,32.2396,32.2484,32.2131,32.2131,11000.0
2009-08-27 11:55:00,36.45,36.59,36.45,36.59,12700.0,32.2131,32.3368,32.2131,32.3368,12700.0
2009-08-27 12:00:00,36.58,36.59,36.51,36.52,9200.0,32.328,32.3368,32.2661,32.2749,9200.0
2009-08-27 12:05:00,36.52,36.55,36.49,36.49,6300.0,32.2749,32.3014,32.2484,32.2484,6300.0
2009-08-27 12:10:00,36.5,36.5,36.45,36.45,7100.0,32.2573,32.2573,32.2131,32.2131,7100.0
2009-08-27 12:15:00,36.45,36.46,36.45,36.45,7900.0,32.2131,32.2219,32.2131,32.2131,7900.0
2009-08-27 12:20:00,36.46,36.5,36.45,36.5,7900.0,32.2219,32.2573,32.2131,32.2573,7900.0
2009-08-27 12:25:00,36.49,36.56,36.47,36.56,8100.0,32.2484,32.3103,32.2307,32.3103,8100.0
2009-08-27 12:30:00,36.55,36.57,36.45,36.45,10200.0,32.3014,32.3191,32.2131,32.2131,10200.0
2009-08-27 12:35:00,36.45,36.46,36.43,36.46,22100.0,32.2131,32.2219,32.1954,32.2219,22100.0
2009-08-27 12:40:00,36.46,36.48,36.45,36.47,5800.0,32.2219,32.2396,32.2131,32.2307,5800.0
2009-08-27 12:45:00,36.47,36.47,36.45,36.46,7300.0,32.2307,32.2307,32.2131,32.2219,7300.0
2009-08-27 12:50:00,36.47,36.47,36.45,36.46,6600.0,32.2307,32.2307,32.2131,32.2219,6600.0
2009-08-27 12:55:00,36.45,36.48,36.41,36.45,11900.0,32.2131,32.2396,32.1777,32.2131,11900.0
2009-08-27 13:00:00,36.46,36.49,36.44,36.47,6000.0,32.2219,32.2484,32.2042,32.2307,6000.0
2009-08-27 13:05:00,36.47,36.48,36.46,36.47,9000.0,32.2307,32.2396,32.2219,32.2307,9000.0
2009-08-27 13:10:00,36.47,36.47,36.45,36.45,9600.0,32.2307,32.2307,32.2131,32.2131,9600.0
2009-08-27 13:15:00,36.45,36.46,36.41,36.44,13400.0,32.2131,32.2219,32.1777,32.2042,13400.0
2009-08-27 13:20:00,36.45,36.47,36.42,36.47,8800.0,32.2131,32.2307,32.1866,32.2307,8800.0
2009-08-27 13:25:00,36.47,36.49,36.45,36.49,12000.0,32.2307,32.2484,32.2131,32.2484,12000.0
2009-08-27 13:30:00,36.49,36.61,36.49,36.6,9900.0,32.2484,32.3545,32.2484,32.3456,9900.0
2009-08-27 13:35:00,36.61,36.67,36.61,36.66,14400.0,32.3545,32.4075,32.3545,32.3987,14400.0
2009-08-27 13:40:00,36.67,36.72,36.64,36.72,11900.0,32.4075,32.4517,32.381,32.4517,11900.0
2009-08-27 13:45:00,36.71,36.77,36.71,36.71,16800.0,32.4428,32.4959,32.4428,32.4428,16800.0
2009-08-27 13:50:00,36.73,36.74,36.69,36.73,15400.0,32.4605,32.4694,32.4252,32.4605,15400.0
2009-08-27 13:55:00,36.73,36.77,36.71,36.71,16700.0,32.4605,32.4959,32.4428,32.4428,16700.0
2009-08-27 14:00:00,36.72,36.74,36.66,36.74,15800.0,32.4517,32.4694,32.3987,32.4694,15800.0
2009-08-27 14:05:00,36.74,36.8,36.74,36.78,13400.0,32.4694,32.5224,32.4694,32.5047,13400.0
2009-08-27 14:10:00,36.79,36.79,36.74,36.75,13100.0,32.5135,32.5135,32.4694,32.4782,13100.0
2009-08-27 14:15:00,36.75,36.8,36.74,36.79,19900.0,32.4782,32.5224,32.4694,32.5135,19900.0
2009-08-27 14:20:00,36.8,36.89,36.79,36.87,23700.0,32.5224,32.6019,32.5135,32.5842,23700.0
2009-08-27 14:25:00,36.86,36.9,36.85,36.88,11100.0,32.5754,32.6108,32.5666,32.5931,11100.0
2009-08-27 14:30:00,36.88,36.96,36.87,36.96,26100.0,32.5931,32.6638,32.5842,32.6638,26100.0
2009-08-27 14:35:00,36.96,37.03,36.96,37.03,19100.0,32.6638,32.7257,32.6638,32.7257,19100.0
2009-08-27 14:40:00,37.03,37.13,36.99,37.1,22900.0,32.7257,32.814,32.6903,32.7875,22900.0
2009-08-27 14:45:00,37.09,37.14,37.07,37.12,30700.0,32.7787,32.8229,32.761,32.8052,30700.0
2009-08-27 14:50:00,37.11,37.17,37.11,37.13,23600.0,32.7964,32.8494,32.7964,32.814,23600.0
2009-08-27 14:55:00,37.12,37.13,37.06,37.06,24300.0,32.8052,32.814,32.7522,32.7522,24300.0
2009-08-27 15:00:00,37.07,37.08,37.02,37.04,22200.0,32.761,32.7698,32.7168,32.7345,22200.0
2009-08-27 15:05:00,37.04,37.05,36.98,36.98,31400.0,32.7345,32.7433,32.6815,32.6815,31400.0
2009-08-27 15:10:00,36.98,36.99,36.94,36.95,22700.0,32.6815,32.6903,32.6461,32.6549,22700.0
2009-08-27 15:15:00,36.96,36.99,36.91,36.96,32900.0,32.6638,32.6903,32.6196,32.6638,32900.0
2009-08-27 15:20:00,36.96,37.0,36.95,36.97,31300.0,32.6638,32.6991,32.6549,32.6726,31300.0
2009-08-27 15:25:00,36.95,36.96,36.86,36.9,18300.0,32.6549,32.6638,32.5754,32.6108,18300.0
2009-08-27 15:30:00,36.89,36.96,36.89,36.96,31500.0,32.6019,32.6638,32.6019,32.6638,31500.0
2009-08-27 15:35:00,36.94,37.0,36.94,37.0,28300.0,32.6461,32.6991,32.6461,32.6991,28300.0
2009-08-27 15:40:00,36.99,37.0,36.89,36.92,53400.0,32.6903,32.6991,32.6019,32.6284,53400.0
2009-08-27 15:45:00,36.92,36.94,36.89,36.94,42500.0,32.6284,32.6461,32.6019,32.6461,42500.0
2009-08-27 15:50:00,36.93,37.0,36.9,36.98,114500.0,32.6373,32.6991,32.6108,32.6815,114500.0
2009-08-27 15:55:00,36.98,37.0,36.92,37.0,141400.0,32.6815,32.6991,32.6284,32.6991,141400.0
2009-08-28 09:30:00,37.38,37.38,36.84,36.95,25900.0,33.035,33.035,32.5577,32.6549,25900.0
2009-08-28 09:35:00,36.92,37.19,36.9,37.17,22700.0,32.6284,32.8671,32.6108,32.8494,22700.0
2009-08-28 09:40:00,37.11,37.2,36.95,37.04,32600.0,32.7964,32.8759,32.6549,32.7345,32600.0
2009-08-28 09:45:00,37.05,37.16,37.05,37.08,33300.0,32.7433,32.8405,32.7433,32.7698,33300.0
2009-08-28 09:50:00,37.06,37.15,37.03,37.15,43400.0,32.7522,32.8317,32.7257,32.8317,43400.0
2009-08-28 09:55:00,37.15,37.15,36.98,37.03,32500.0,32.8317,32.8317,32.6815,32.7257,32500.0
2009-08-28 10:00:00,37.04,37.04,36.85,36.85,27200.0,32.7345,32.7345,32.5666,32.5666,27200.0
2009-08-28 10:05:00,36.84,36.86,36.69,36.69,25000.0,32.5577,32.5754,32.4252,32.4252,25000.0
2009-08-28 10:10:00,36.71,36.89,36.71,36.89,44500.0,32.4428,32.6019,32.4428,32.6019,44500.0
2009-08-28 10:15:00,36.89,36.94,36.86,36.93,24000.0,32.6019,32.6461,32.5754,32.6373,24000.0
2009-08-28 10:20:00,36.93,36.95,36.88,36.88,21500.0,32.6373,32.6549,32.5931,32.5931,21500.0
2009-08-28 10:25:00,36.89,36.89,36.72,36.82,37200.0,32.6019,32.6019,32.4517,32.5401,37200.0
2009-08-28 10:30:00,36.82,36.84,36.65,36.68,10700.0,32.5401,32.5577,32.3898,32.4163,10700.0
2009-08-28 10:35:00,36.69,36.69,36.6,36.62,4800.0,32.4252,32.4252,32.3456,32.3633,4800.0
2009-08-28 10:40:00,36.6,36.68,36.57,36.64,14800.0,32.3456,32.4163,32.3191,32.381,14800.0
2009-08-28 10:45:00,36.63,36.65,36.6,36.64,5300.0,32.3721,32.3898,32.3456,32.381,5300.0
2009-08-28 10:50:00,36.64,36.67,36.62,36.62,10300.0,32.381,32.4075,32.3633,32.3633,10300.0
2009-08-28 10:55:00,36.64,36.71,36.63,36.71,17900.0,32.381,32.4428,32.3721,32.4428,17900.0
2009-08-28 11:00:00,36.7,36.72,36.68,36.69,7500.0,32.434,32.4517,32.4163,32.4252,7500.0
2009-08-28 11:05:00,36.7,36.74,36.65,36.68,8300.0,32.434,32.4694,32.3898,32.4163,8300.0
2009-08-28 11:10:00,36.68,36.68,36.63,36.63,3800.0,32.4163,32.4163,32.3721,32.3721,3800.0
2009-08-28 11:15:00,36.64,36.67,36.63,36.65,5400.0,32.381,32.4075,32.3721,32.3898,5400.0
2009-08-28 11:20:00,36.63,36.71,36.63,36.68,3900.0,32.3721,32.4428,32.3721,32.4163,3900.0
2009-08-28 11:25:00,36.65,36.67,36.62,36.62,4900.0,32.3898,32.4075,32.3633,32.3633,4900.0
2009-08-28 11:30:00,36.62,36.62,36.57,36.58,4200.0,32.3633,32.3633,32.3191,32.328,4200.0
2009-08-28 11:35:00,36.57,36.59,36.43,36.43,17900.0,32.3191,32.3368,32.1954,32.1954,17900.0
2009-08-28 11:40:00,36.42,36.44,36.3,36.32,30900.0,32.1866,32.2042,32.0805,32.0982,30900.0
2009-08-28 11:45:00,36.32,36.32,36.26,36.27,28300.0,32.0982,32.0982,32.0452,32.054,28300.0
2009-08-28 11:50:00,36.28,36.34,36.27,36.32,18800.0,32.0628,32.1159,32.054,32.0982,18800.0
2009-08-28 11:55:00,36.32,36.34,36.3,36.3,11400.0,32.0982,32.1159,32.0805,32.0805,11400.0
2009-08-28 12:00:00,36.3,36.31,36.19,36.22,13600.0,32.0805,32.0893,31.9833,32.0098,13600.0
2009-08-28 12:05:00,36.23,36.27,36.22,36.26,5200.0,32.0186,32.054,32.0098,32.0452,5200.0
2009-08-28 12:10:00,36.26,36.26,36.2,36.2,7300.0,32.0452,32.0452,31.9921,31.9921,7300.0
2009-08-28 12:15:00,36.2,36.21,36.07,36.07,7100.0,31.9921,32.001,31.8772,31.8772,7100.0
2009-08-28 12:20:00,36.06,36.07,35.86,35.88,76000.0,31.8684,31.8772,31.6917,31.7093,76000.0
2009-08-28 12:25:00,35.87,35.89,35.82,35.84,44500.0,31.7005,31.7182,31.6563,31.674,44500.0
2009-08-28 12:30:00,35.85,35.89,35.83,35.85,23900.0,31.6828,31.7182,31.6651,31.6828,23900.0
2009-08-28 12:35:00,35.85,35.92,35.85,35.88,28900.0,31.6828,31.7447,31.6828,31.7093,28900.0
2009-08-28 12:40:00,35.89,35.93,35.88,35.92,19000.0,31.7182,31.7535,31.7093,31.7447,19000.0
2009-08-28 12:45:00,35.93,36.03,35.92,36.02,27200.0,31.7535,31.8419,31.7447,31.8331,27200.0
2009-08-28 12:50:00,36.02,36.03,35.91,35.95,19600.0,31.8331,31.8419,31.7358,31.7712,19600.0
2009-08-28 12:55:00,35.95,35.99,35.95,35.97,6600.0,31.7712,31.8065,31.7712,31.7889,6600.0
2009-08-28 13:00:00,35.96,35.98,35.93,35.95,8300.0,31.78,31.7977,31.7535,31.7712,8300.0
2009-08-28 13:05:00,35.95,36.0,35.95,36.0,7100.0,31.7712,31.8154,31.7712,31.8154,7100.0
2009-08-28 13:10:00,36.0,36.07,35.99,36.03,16500.0,31.8154,31.8772,31.8065,31.8419,16500.0
2009-08-28 13:15:00,36.03,36.07,36.03,36.07,5600.0,31.8419,31.8772,31.8419,31.8772,5600.0
2009-08-28 13:20:00,36.06,36.12,36.05,36.1,43500.0,31.8684,31.9214,31.8596,31.9038,43500.0
2009-08-28 13:25:00,36.11,36.15,36.01,36.02,30800.0,31.9126,31.9479,31.8242,31.8331,30800.0
2009-08-28 13:30:00,36.04,36.09,36.04,36.09,5200.0,31.8507,31.8949,31.8507,31.8949,5200.0
2009-08-28 13:35:00,36.1,36.12,36.07,36.12,8000.0,31.9038,31.9214,31.8772,31.9214,8000.0
2009-08-28 13:40:00,36.12,36.17,36.11,36.12,10900.0,31.9214,31.9656,31.9126,31.9214,10900.0
2009-08-28 13:45:00,36.1,36.1,36.04,36.06,8700.0,31.9038,31.9038,31.8507,31.8684,8700.0
2009-08-28 13:50:00,36.06,36.08,36.05,36.08,11100.0,31.8684,31.8861,31.8596,31.8861,11100.0
2009-08-28 13:55:00,36.09,36.09,36.07,36.08,4200.0,31.8949,31.8949,31.8772,31.8861,4200.0
2009-08-28 14:00:00,36.07,36.08,36.01,36.05,9600.0,31.8772,31.8861,31.8242,31.8596,9600.0
2009-08-28 14:05:00,36.05,36.13,36.05,36.12,7500.0,31.8596,31.9303,31.8596,31.9214,7500.0
2009-08-28 14:10:00,36.13,36.21,36.13,36.16,24100.0,31.9303,32.001,31.9303,31.9568,24100.0
2009-08-28 14:15:00,36.17,36.2,36.16,36.16,16100.0,31.9656,31.9921,31.9568,31.9568,16100.0
2009-08-28 14:20:00,36.16,36.16,36.05,36.09,13800.0,31.9568,31.9568,31.8596,31.8949,13800.0
2009-08-28 14:25:00,36.11,36.11,36.03,36.04,7500.0,31.9126,31.9126,31.8419,31.8507,7500.0
2009-08-28 14:30:00,36.04,36.05,35.93,36.0,20800.0,31.8507,31.8596,31.7535,31.8154,20800.0
2009-08-28 14:35:00,35.99,36.01,35.94,35.98,9200.0,31.8065,31.8242,31.7624,31.7977,9200.0
2009-08-28 14:40:00,35.99,35.99,35.96,35.99,2600.0,31.8065,31.8065,31.78,31.8065,2600.0
2009-08-28 14:45:00,35.98,36.03,35.98,36.03,8700.0,31.7977,31.8419,31.7977,31.8419,8700.0
2009-08-28 14:50:00,36.02,36.08,36.02,36.07,9600.0,31.8331,31.8861,31.8331,31.8772,9600.0
2009-08-28 14:55:00,36.07,36.12,36.07,36.11,25500.0,31.8772,31.9214,31.8772,31.9126,25500.0
2009-08-28 15:00:00,36.11,36.16,36.11,36.16,12500.0,31.9126,31.9568,31.9126,31.9568,12500.0
2009-08-28 15:05:00,36.16,36.16,36.14,36.14,11300.0,31.9568,31.9568,31.9391,31.9391,11300.0
2009-08-28 15:10:00,36.15,36.15,36.08,36.09,10000.0,31.9479,31.9479,31.8861,31.8949,10000.0
2009-08-28 15:15:00,36.09,36.1,36.08,36.1,16800.0,31.8949,31.9038,31.8861,31.9038,16800.0
2009-08-28 15:20:00,36.1,36.15,36.1,36.15,8200.0,31.9038,31.9479,31.9038,31.9479,8200.0
2009-08-28 15:25:00,36.15,36.15,36.11,36.12,18000.0,31.9479,31.9479,31.9126,31.9214,18000.0
2009-08-28 15:30:00,36.12,36.15,36.06,36.08,24500.0,31.9214,31.9479,31.8684,31.8861,24500.0
2009-08-28 15:35:00,36.09,36.19,36.09,36.18,28000.0,31.8949,31.9833,31.8949,31.9745,28000.0
2009-08-28 15:40:00,36.18,36.22,36.17,36.17,31500.0,31.9745,32.0098,31.9656,31.9656,31500.0
2009-08-28 15:45:00,36.18,36.19,36.14,36.17,20300.0,31.9745,31.9833,31.9391,31.9656,20300.0
2009-08-28 15:50:00,36.18,36.22,36.17,36.21,40100.0,31.9745,32.0098,31.9656,32.001,40100.0
2009-08-28 15:55:00,36.22,36.23,36.18,36.22,49900.0,32.0098,32.0186,31.9745,32.0098,49900.0
2009-08-31 09:30:00,35.88,37.0,35.88,36.71,42900.0,31.7093,32.6991,31.7093,32.4428,42900.0
2009-08-31 09:35:00,36.67,36.67,36.05,36.05,35000.0,32.4075,32.4075,31.8596,31.8596,35000.0
2009-08-31 09:40:00,36.08,36.15,35.5,35.61,67500.0,31.8861,31.9479,31.3735,31.4707,67500.0
2009-08-31 09:45:00,35.59,35.94,35.46,35.91,56600.0,31.453,31.7624,31.3381,31.7358,56600.0
2009-08-31 09:50:00,35.9,35.91,35.54,35.74,78300.0,31.727,31.7358,31.4088,31.5856,78300.0
2009-08-31 09:55:00,35.72,35.74,35.43,35.53,36200.0,31.5679,31.5856,31.3116,31.4,36200.0
2009-08-31 10:00:00,35.5,35.67,35.5,35.65,36800.0,31.3735,31.5237,31.3735,31.5061,36800.0
2009-08-31 10:05:00,35.64,35.65,35.54,35.57,11400.0,31.4972,31.5061,31.4088,31.4354,11400.0
2009-08-31 10:10:00,35.57,35.75,35.5,35.72,22600.0,31.4354,31.5944,31.3735,31.5679,22600.0
2009-08-31 10:15:00,35.69,35.79,35.61,35.63,45200.0,31.5414,31.6298,31.4707,31.4884,45200.0
2009-08-31 10:20:00,35.62,35.65,35.59,35.59,7900.0,31.4795,31.5061,31.453,31.453,7900.0
2009-08-31 10:25:00,35.58,35.58,35.47,35.56,23900.0,31.4442,31.4442,31.347,31.4265,23900.0
2009-08-31 10:30:00,35.56,35.63,35.52,35.53,15600.0,31.4265,31.4884,31.3912,31.4,15600.0
2009-08-31 10:35:00,35.53,35.58,35.49,35.56,14900.0,31.4,31.4442,31.3647,31.4265,14900.0
2009-08-31 10:40:00,35.58,35.69,35.58,35.6,16900.0,31.4442,31.5414,31.4442,31.4619,16900.0
2009-08-31 10:45:00,35.61,35.64,35.5,35.54,16800.0,31.4707,31.4972,31.3735,31.4088,16800.0
2009-08-31 10:50:00,35.55,35.68,35.55,35.62,20900.0,31.4177,31.5326,31.4177,31.4795,20900.0
2009-08-31 10:55:00,35.62,35.66,35.62,35.66,11000.0,31.4795,31.5149,31.4795,31.5149,11000.0
2009-08-31 11:00:00,35.65,35.65,35.55,35.56,11300.0,31.5061,31.5061,31.4177,31.4265,11300.0
2009-08-31 11:05:00,35.57,35.69,35.56,35.68,19400.0,31.4354,31.5414,31.4265,31.5326,19400.0
2009-08-31 11:10:00,35.69,35.71,35.56,35.57,10000.0,31.5414,31.5591,31.4265,31.4354,10000.0
2009-08-31 11:15:00,35.57,35.61,35.52,35.53,11100.0,31.4354,31.4707,31.3912,31.4,11100.0
2009-08-31 11:20:00,35.53,35.56,35.49,35.55,10200.0,31.4,31.4265,31.3647,31.4177,10200.0
2009-08-31 11:25:00,35.54,35.61,35.54,35.59,10400.0,31.4088,31.4707,31.4088,31.453,10400.0
2009-08-31 11:30:00,35.59,35.65,35.58,35.65,5400.0,31.453,31.5061,31.4442,31.5061,5400.0
2009-08-31 11:35:00,35.64,35.76,35.62,35.75,8100.0,31.4972,31.6033,31.4795,31.5944,8100.0
2009-08-31 11:40:00,35.75,35.76,35.72,35.75,7400.0,31.5944,31.6033,31.5679,31.5944,7400.0
2009-08-31 11:45:00,35.74,35.75,35.68,35.68,3100.0,31.5856,31.5944,31.5326,31.5326,3100.0
2009-08-31 11:50:00,35.66,35.7,35.66,35.68,5600.0,31.5149,31.5502,31.5149,31.5326,5600.0
2009-08-31 11:55:00,35.68,35.68,35.66,35.68,2800.0,31.5326,31.5326,31.5149,31.5326,2800.0
2009-08-31 12:00:00,35.67,35.74,35.65,35.74,17300.0,31.5237,31.5856,31.5061,31.5856,17300.0
2009-08-31 12:05:00,35.74,35.78,35.73,35.73,4200.0,31.5856,31.6209,31.5768,31.5768,4200.0
2009-08-31 12:10:00,35.73,35.79,35.73,35.78,9000.0,31.5768,31.6298,31.5768,31.6209,9000.0
2009-08-31 12:15:00,35.78,35.79,35.74,35.78,7400.0,31.6209,31.6298,31.5856,31.6209,7400.0
2009-08-31 12:20:00,35.77,35.79,35.74,35.79,21800.0,31.6121,31.6298,31.5856,31.6298,21800.0
2009-08-31 12:25:00,35.79,35.84,35.76,35.82,10000.0,31.6298,31.674,31.6033,31.6563,10000.0
2009-08-31 12:30:00,35.81,35.88,35.81,35.87,3700.0,31.6475,31.7093,31.6475,31.7005,3700.0
2009-08-31 12:35:00,35.86,35.87,35.75,35.79,7200.0,31.6917,31.7005,31.5944,31.6298,7200.0
2009-08-31 12:40:00,35.78,35.8,35.75,35.75,5200.0,31.6209,31.6386,31.5944,31.5944,5200.0
2009-08-31 12:45:00,35.75,35.75,35.68,35.7,9300.0,31.5944,31.5944,31.5326,31.5502,9300.0
2009-08-31 12:50:00,35.68,35.69,35.65,35.68,11700.0,31.5326,31.5414,31.5061,31.5326,11700.0
2009-08-31 12:55:00,35.68,35.69,35.63,35.66,7500.0,31.5326,31.5414,31.4884,31.5149,7500.0
2009-08-31 13:00:00,35.67,35.68,35.62,35.65,4700.0,31.5237,31.5326,31.4795,31.5061,4700.0
2009-08-31 13:05:00,35.64,35.66,35.62,35.65,3800.0,31.4972,31.5149,31.4795,31.5061,3800.0
2009-08-31 13:10:00,35.64,35.64,35.62,35.64,2200.0,31.4972,31.4972,31.4795,31.4972,2200.0
2009-08-31 13:15:00,35.63,35.64,35.61,35.62,5100.0,31.4884,31.4972,31.4707,31.4795,5100.0
2009-08-31 13:20:00,35.62,35.64,35.61,35.62,3400.0,31.4795,31.4972,31.4707,31.4795,3400.0
2009-08-31 13:25:00,35.61,35.63,35.6,35.62,6000.0,31.4707,31.4884,31.4619,31.4795,6000.0
2009-08-31 13:30:00,35.61,35.64,35.59,35.63,9500.0,31.4707,31.4972,31.453,31.4884,9500.0
2009-08-31 13:35:00,35.63,35.66,35.56,35.65,18800.0,31.4884,31.5149,31.4265,31.5061,18800.0
2009-08-31 13:40:00,35.64,35.66,35.61,35.65,9400.0,31.4972,31.5149,31.4707,31.5061,9400.0
2009-08-31 13:45:00,35.65,35.65,35.6,35.62,8800.0,31.5061,31.5061,31.4619,31.4795,8800.0
2009-08-31 13:50:00,35.62,35.62,35.58,35.6,16400.0,31.4795,31.4795,31.4442,31.4619,16400.0
2009-08-31 13:55:00,35.59,35.6,35.59,35.59,10500.0,31.453,31.4619,31.453,31.453,10500.0
2009-08-31 14:00:00,35.58,35.6,35.58,35.6,3900.0,31.4442,31.4619,31.4442,31.4619,3900.0
2009-08-31 14:05:00,35.6,35.6,35.57,35.59,5300.0,31.4619,31.4619,31.4354,31.453,5300.0
2009-08-31 14:10:00,35.6,35.6,35.57,35.58,3700.0,31.4619,31.4619,31.4354,31.4442,3700.0
2009-08-31 14:15:00,35.57,35.58,35.57,35.57,1500.0,31.4354,31.4442,31.4354,31.4354,1500.0
2009-08-31 14:20:00,35.57,35.57,35.55,35.55,12500.0,31.4354,31.4354,31.4177,31.4177,12500.0
2009-08-31 14:25:00,35.54,35.54,35.52,35.54,6300.0,31.4088,31.4088,31.3912,31.4088,6300.0
2009-08-31 14:30:00,35.53,35.54,35.52,35.52,9600.0,31.4,31.4088,31.3912,31.3912,9600.0
2009-08-31 14:35:00,35.53,35.54,35.51,35.53,11500.0,31.4,31.4088,31.3823,31.4,11500.0
2009-08-31 14:40:00,35.53,35.58,35.49,35.51,26000.0,31.4,31.4442,31.3647,31.3823,26000.0
2009-08-31 14:45:00,35.5,35.51,35.46,35.51,51800.0,31.3735,31.3823,31.3381,31.3823,51800.0
2009-08-31 14:50:00,35.5,35.57,35.49,35.54,21100.0,31.3735,31.4354,31.3647,31.4088,21100.0
2009-08-31 14:55:00,35.54,35.6,35.53,35.59,33300.0,31.4088,31.4619,31.4,31.453,33300.0
2009-08-31 15:00:00,35.59,35.64,35.58,35.59,26300.0,31.453,31.4972,31.4442,31.453,26300.0
2009-08-31 15:05:00,35.61,35.61,35.51,35.52,15900.0,31.4707,31.4707,31.3823,31.3912,15900.0
2009-08-31 15:10:00,35.52,35.56,35.51,35.54,28000.0,31.3912,31.4265,31.3823,31.4088,28000.0
2009-08-31 15:15:00,35.54,35.59,35.52,35.54,10800.0,31.4088,31.453,31.3912,31.4088,10800.0
2009-08-31 15:20:00,35.54,35.58,35.52,35.57,18100.0,31.4088,31.4442,31.3912,31.4354,18100.0
2009-08-31 15:25:00,35.58,35.59,35.51,35.59,26400.0,31.4442,31.453,31.3823,31.453,26400.0
2009-08-31 15:30:00,35.59,35.62,35.57,35.57,14200.0,31.453,31.4795,31.4354,31.4354,14200.0
2009-08-31 15:35:00,35.57,35.62,35.56,35.6,14600.0,31.4354,31.4795,31.4265,31.4619,14600.0
2009-08-31 15:40:00,35.6,35.61,35.56,35.6,16000.0,31.4619,31.4707,31.4265,31.4619,16000.0
2009-08-31 15:45:00,35.61,35.66,35.59,35.65,24700.0,31.4707,31.5149,31.453,31.5061,24700.0
2009-08-31 15:50:00,35.65,35.67,35.58,35.66,29100.0,31.5061,31.5237,31.4442,31.5149,29100.0
2009-08-31 15:55:00,35.66,35.71,35.62,35.69,57900.0,31.5149,31.5591,31.4795,31.5414,57900.0
2009-09-01 09:30:00,35.65,35.86,35.51,35.58,26300.0,31.5061,31.6917,31.3823,31.4442,26300.0
2009-09-01 09:35:00,35.6,35.72,35.22,35.42,43600.0,31.4619,31.5679,31.126,31.3028,43600.0
2009-09-01 09:40:00,35.41,35.72,35.4,35.71,84900.0,31.294,31.5679,31.2851,31.5591,84900.0
2009-09-01 09:45:00,35.77,36.13,35.77,36.1,41700.0,31.6121,31.9303,31.6121,31.9038,41700.0
2009-09-01 09:50:00,36.08,36.38,36.04,36.37,62700.0,31.8861,32.1512,31.8507,32.1424,62700.0
2009-09-01 09:55:00,36.37,36.37,36.03,36.08,69500.0,32.1424,32.1424,31.8419,31.8861,69500.0
2009-09-01 10:00:00,36.11,36.14,35.96,36.13,70300.0,31.9126,31.9391,31.78,31.9303,70300.0
2009-09-01 10:05:00,36.14,36.19,36.04,36.15,44100.0,31.9391,31.9833,31.8507,31.9479,44100.0
2009-09-01 10:10:00,36.15,36.2,35.89,35.89,44800.0,31.9479,31.9921,31.7182,31.7182,44800.0
2009-09-01 10:15:00,35.89,36.06,35.83,35.99,31100.0,31.7182,31.8684,31.6651,31.8065,31100.0
2009-09-01 10:20:00,36.0,36.0,35.8,35.88,16000.0,31.8154,31.8154,31.6386,31.7093,16000.0
2009-09-01 10:25:00,35.88,36.0,35.88,35.99,22300.0,31.7093,31.8154,31.7093,31.8065,22300.0
2009-09-01 10:30:00,35.99,36.0,35.92,35.94,17000.0,31.8065,31.8154,31.7447,31.7624,17000.0
2009-09-01 10:35:00,35.94,36.0,35.93,36.0,15000.0,31.7624,31.8154,31.7535,31.8154,15000.0
2009-09-01 10:40:00,35.99,36.0,35.93,35.96,13900.0,31.8065,31.8154,31.7535,31.78,13900.0
2009-09-01 10:45:00,35.97,36.0,35.87,35.89,17500.0,31.7889,31.8154,31.7005,31.7182,17500.0
2009-09-01 10:50:00,35.88,35.96,35.82,35.9,20100.0,31.7093,31.78,31.6563,31.727,20100.0
2009-09-01 10:55:00,35.88,35.88,35.82,35.82,6800.0,31.7093,31.7093,31.6563,31.6563,6800.0
2009-09-01 11:00:00,35.82,35.88,35.77,35.88,20700.0,31.6563,31.7093,31.6121,31.7093,20700.0
2009-09-01 11:05:00,35.88,35.89,35.78,35.79,11400.0,31.7093,31.7182,31.6209,31.6298,11400.0
2009-09-01 11:10:00,35.76,35.79,35.68,35.7,13300.0,31.6033,31.6298,31.5326,31.5502,13300.0
2009-09-01 11:15:00,35.69,35.7,35.61,35.62,17700.0,31.5414,31.5502,31.4707,31.4795,17700.0
2009-09-01 11:20:00,35.6,35.67,35.52,35.54,28100.0,31.4619,31.5237,31.3912,31.4088,28100.0
2009-09-01 11:25:00,35.54,35.56,35.47,35.49,18500.0,31.4088,31.4265,31.347,31.3647,18500.0
2009-09-01 11:30:00,35.48,35.48,35.26,35.28,50300.0,31.3558,31.3558,31.1614,31.1791,50300.0
2009-09-01 11:35:00,35.27,35.31,35.21,35.24,42800.0,31.1702,31.2056,31.1172,31.1437,42800.0
2009-09-01 11:40:00,35.24,35.28,35.2,35.24,16200.0,31.1437,31.1791,31.1084,31.1437,16200.0
2009-09-01 11:45:00,35.23,35.32,35.21,35.3,23400.0,31.1349,31.2144,31.1172,31.1967,23400.0
2009-09-01 11:50:00,35.3,35.39,35.3,35.39,20100.0,31.1967,31.2763,31.1967,31.2763,20100.0
2009-09-01 11:55:00,35.37,35.39,35.28,35.3,12300.0,31.2586,31.2763,31.1791,31.1967,12300.0
2009-09-01 12:00:00,35.32,35.41,35.31,35.39,17800.0,31.2144,31.294,31.2056,31.2763,17800.0
2009-09-01 12:05:00,35.38,35.4,35.36,35.36,10100.0,31.2674,31.2851,31.2498,31.2498,10100.0
2009-09-01 12:10:00,35.38,35.38,35.28,35.3,11600.0,31.2674,31.2674,31.1791,31.1967,11600.0
2009-09-01 12:15:00,35.28,35.28,35.21,35.21,5300.0,31.1791,31.1791,31.1172,31.1172,5300.0
2009-09-01 12:20:00,35.22,35.26,35.15,35.2,20200.0,31.126,31.1614,31.0642,31.1084,20200.0
2009-09-01 12:25:00,35.22,35.27,35.17,35.19,6700.0,31.126,31.1702,31.0819,31.0995,6700.0
2009-09-01 12:30:00,35.17,35.19,35.1,35.12,17900.0,31.0819,31.0995,31.02,31.0377,17900.0
2009-09-01 12:35:00,35.11,35.15,35.08,35.13,29900.0,31.0288,31.0642,31.0023,31.0465,29900.0
2009-09-01 12:40:00,35.12,35.16,35.11,35.16,8300.0,31.0377,31.073,31.0288,31.073,8300.0
2009-09-01 12:45:00,35.16,35.2,35.13,35.2,12100.0,31.073,31.1084,31.0465,31.1084,12100.0
2009-09-01 12:50:00,35.18,35.19,35.11,35.19,13000.0,31.0907,31.0995,31.0288,31.0995,13000.0
2009-09-01 12:55:00,35.18,35.2,35.17,35.17,3900.0,31.0907,31.1084,31.0819,31.0819,3900.0
2009-09-01 13:00:00,35.18,35.31,35.18,35.3,20200.0,31.0907,31.2056,31.0907,31.1967,20200.0
2009-09-01 13:05:00,35.29,35.31,35.15,35.18,15700.0,31.1879,31.2056,31.0642,31.0907,15700.0
2009-09-01 13:10:00,35.18,35.31,35.18,35.3,8800.0,31.0907,31.2056,31.0907,31.1967,8800.0
2009-09-01 13:15:00,35.31,35.32,35.28,35.29,7900.0,31.2056,31.2144,31.1791,31.1879,7900.0
2009-09-01 13:20:00,35.31,35.33,35.28,35.31,14200.0,31.2056,31.2233,31.1791,31.2056,14200.0
2009-09-01 13:25:00,35.31,35.37,35.29,35.37,10800.0,31.2056,31.2586,31.1879,31.2586,10800.0
2009-09-01 13:30:00,35.36,35.36,35.24,35.27,13300.0,31.2498,31.2498,31.1437,31.1702,13300.0
2009-09-01 13:35:00,35.29,35.33,35.21,35.27,12800.0,31.1879,31.2233,31.1172,31.1702,12800.0
2009-09-01 13:40:00,35.27,35.33,35.26,35.31,7600.0,31.1702,31.2233,31.1614,31.2056,7600.0
2009-09-01 13:45:00,35.29,35.34,35.29,35.33,7400.0,31.1879,31.2321,31.1879,31.2233,7400.0
2009-09-01 13:50:00,35.33,35.37,35.28,35.31,8500.0,31.2233,31.2586,31.1791,31.2056,8500.0
2009-09-01 13:55:00,35.31,35.31,35.27,35.29,15400.0,31.2056,31.2056,31.1702,31.1879,15400.0
2009-09-01 14:00:00,35.29,35.3,35.27,35.29,17200.0,31.1879,31.1967,31.1702,31.1879,17200.0
2009-09-01 14:05:00,35.28,35.31,35.27,35.3,16100.0,31.1791,31.2056,31.1702,31.1967,16100.0
2009-09-01 14:10:00,35.3,35.3,35.26,35.26,11500.0,31.1967,31.1967,31.1614,31.1614,11500.0
2009-09-01 14:15:00,35.25,35.25,35.16,35.17,27500.0,31.1526,31.1526,31.073,31.0819,27500.0
2009-09-01 14:20:00,35.18,35.18,35.14,35.18,24200.0,31.0907,31.0907,31.0553,31.0907,24200.0
2009-09-01 14:25:00,35.17,35.18,35.13,35.15,9400.0,31.0819,31.0907,31.0465,31.0642,9400.0
2009-09-01 14:30:00,35.16,35.17,35.13,35.15,13500.0,31.073,31.0819,31.0465,31.0642,13500.0
2009-09-01 14:35:00,35.15,35.21,35.14,35.19,11000.0,31.0642,31.1172,31.0553,31.0995,11000.0
2009-09-01 14:40:00,35.2,35.21,35.14,35.17,22700.0,31.1084,31.1172,31.0553,31.0819,22700.0
2009-09-01 14:45:00,35.15,35.21,35.14,35.2,12300.0,31.0642,31.1172,31.0553,31.1084,12300.0
2009-09-01 14:50:00,35.19,35.28,35.19,35.26,16800.0,31.0995,31.1791,31.0995,31.1614,16800.0
2009-09-01 14:55:00,35.27,35.34,35.26,35.32,12600.0,31.1702,31.2321,31.1614,31.2144,12600.0
2009-09-01 15:00:00,35.32,35.39,35.31,35.38,10400.0,31.2144,31.2763,31.2056,31.2674,10400.0
2009-09-01 15:05:00,35.37,35.4,35.35,35.38,13100.0,31.2586,31.2851,31.2409,31.2674,13100.0
2009-09-01 15:10:00,35.37,35.45,35.37,35.44,10400.0,31.2586,31.3293,31.2586,31.3205,10400.0
2009-09-01 15:15:00,35.44,35.46,35.4,35.43,12800.0,31.3205,31.3381,31.2851,31.3116,12800.0
2009-09-01 15:20:00,35.43,35.43,35.37,35.39,15200.0,31.3116,31.3116,31.2586,31.2763,15200.0
2009-09-01 15:25:00,35.38,35.4,35.28,35.3,23200.0,31.2674,31.2851,31.1791,31.1967,23200.0
2009-09-01 15:30:00,35.31,35.35,35.25,35.26,18100.0,31.2056,31.2409,31.1526,31.1614,18100.0
2009-09-01 15:35:00,35.26,35.28,35.25,35.27,21800.0,31.1614,31.1791,31.1526,31.1702,21800.0
2009-09-01 15:40:00,35.27,35.3,35.26,35.26,22800.0,31.1702,31.1967,31.1614,31.1614,22800.0
2009-09-01 15:45:00,35.26,35.3,35.2,35.25,36500.0,31.1614,31.1967,31.1084,31.1526,36500.0
2009-09-01 15:50:00,35.26,35.38,35.21,35.37,38500.0,31.1614,31.2674,31.1172,31.2586,38500.0
2009-09-01 15:55:00,35.37,35.41,35.27,35.27,70200.0,31.2586,31.294,31.1702,31.1702,70200.0
2009-09-02 09:30:00,35.6,36.3,35.35,36.2,210200.0,31.4619,32.0805,31.2409,31.9921,210200.0
2009-09-02 09:35:00,36.23,36.73,35.92,36.65,88300.0,32.0186,32.4605,31.7447,32.3898,88300.0
2009-09-02 09:40:00,36.62,37.13,36.43,36.99,134600.0,32.3633,32.814,32.1954,32.6903,134600.0
2009-09-02 09:45:00,37.05,37.12,36.59,36.67,122200.0,32.7433,32.8052,32.3368,32.4075,122200.0
2009-09-02 09:50:00,36.69,37.16,36.67,37.11,114500.0,32.4252,32.8405,32.4075,32.7964,114500.0
2009-09-02 09:55:00,37.1,37.1,36.72,36.85,65400.0,32.7875,32.7875,32.4517,32.5666,65400.0
2009-09-02 10:00:00,36.85,36.85,36.46,36.55,100700.0,32.5666,32.5666,32.2219,32.3014,100700.0
2009-09-02 10:05:00,36.54,36.55,36.31,36.35,87000.0,32.2926,32.3014,32.0893,32.1247,87000.0
2009-09-02 10:10:00,36.36,36.53,36.34,36.49,74700.0,32.1335,32.2838,32.1159,32.2484,74700.0
2009-09-02 10:15:00,36.49,36.58,36.45,36.55,99600.0,32.2484,32.328,32.2131,32.3014,99600.0
2009-09-02 10:20:00,36.56,36.56,36.44,36.53,30200.0,32.3103,32.3103,32.2042,32.2838,30200.0
2009-09-02 10:25:00,36.52,36.56,36.4,36.4,29400.0,32.2749,32.3103,32.1689,32.1689,29400.0
2009-09-02 10:30:00,36.4,36.45,36.17,36.39,76400.0,32.1689,32.2131,31.9656,32.16,76400.0
2009-09-02 10:35:00,36.36,36.43,36.26,36.4,59300.0,32.1335,32.1954,32.0452,32.1689,59300.0
2009-09-02 10:40:00,36.41,36.47,36.33,36.39,42900.0,32.1777,32.2307,32.107,32.16,42900.0
2009-09-02 10:45:00,36.4,36.42,36.3,36.33,31200.0,32.1689,32.1866,32.0805,32.107,31200.0
2009-09-02 10:50:00,36.32,36.44,36.31,36.4,32100.0,32.0982,32.2042,32.0893,32.1689,32100.0
2009-09-02 10:55:00,36.4,36.45,36.35,36.38,34900.0,32.1689,32.2131,32.1247,32.1512,34900.0
2009-09-02 11:00:00,36.38,36.44,36.31,36.41,51400.0,32.1512,32.2042,32.0893,32.1777,51400.0
2009-09-02 11:05:00,36.4,36.43,36.37,36.4,43700.0,32.1689,32.1954,32.1424,32.1689,43700.0
2009-09-02 11:10:00,36.4,36.42,36.37,36.4,20300.0,32.1689,32.1866,32.1424,32.1689,20300.0
2009-09-02 11:15:00,36.4,36.5,36.38,36.41,36700.0,32.1689,32.2573,32.1512,32.1777,36700.0
2009-09-02 11:20:00,36.41,36.55,36.4,36.55,32000.0,32.1777,32.3014,32.1689,32.3014,32000.0
2009-09-02 11:25:00,36.55,36.65,36.54,36.65,14100.0,32.3014,32.3898,32.2926,32.3898,14100.0
2009-09-02 11:30:00,36.67,36.85,36.67,36.85,46100.0,32.4075,32.5666,32.4075,32.5666,46100.0
2009-09-02 11:35:00,36.86,36.88,36.77,36.84,34300.0,32.5754,32.5931,32.4959,32.5577,34300.0
2009-09-02 11:40:00,36.84,36.92,36.83,36.83,19400.0,32.5577,32.6284,32.5489,32.5489,19400.0
2009-09-02 11:45:00,36.85,36.9,36.79,36.89,27500.0,32.5666,32.6108,32.5135,32.6019,27500.0
2009-09-02 11:50:00,36.88,36.9,36.71,36.72,27000.0,32.5931,32.6108,32.4428,32.4517,27000.0
2009-09-02 11:55:00,36.72,36.82,36.67,36.8,32200.0,32.4517,32.5401,32.4075,32.5224,32200.0
2009-09-02 12:00:00,36.8,36.87,36.78,36.85,26200.0,32.5224,32.5842,32.5047,32.5666,26200.0
2009-09-02 12:05:00,36.85,36.88,36.84,36.88,6100.0,32.5666,32.5931,32.5577,32.5931,6100.0
2009-09-02 12:10:00,36.88,36.94,36.88,36.94,25300.0,32.5931,32.6461,32.5931,32.6461,25300.0
2009-09-02 12:15:00,36.94,37.03,36.92,37.03,24900.0,32.6461,32.7257,32.6284,32.7257,24900.0
2009-09-02 12:20:00,37.04,37.17,37.03,37.12,31900.0,32.7345,32.8494,32.7257,32.8052,31900.0
2009-09-02 12:25:00,37.12,37.17,37.12,37.14,20900.0,32.8052,32.8494,32.8052,32.8229,20900.0
2009-09-02 12:30:00,37.14,37.24,37.1,37.24,60500.0,32.8229,32.9112,32.7875,32.9112,60500.0
2009-09-02 12:35:00,37.25,37.34,37.23,37.3,50300.0,32.9201,32.9996,32.9024,32.9643,50300.0
2009-09-02 12:40:00,37.31,37.34,37.27,37.32,33000.0,32.9731,32.9996,32.9378,32.9819,33000.0
2009-09-02 12:45:00,37.32,37.32,37.27,37.31,15400.0,32.9819,32.9819,32.9378,32.9731,15400.0
2009-09-02 12:50:00,37.3,37.31,37.15,37.16,29000.0,32.9643,32.9731,32.8317,32.8405,29000.0
2009-09-02 12:55:00,37.15,37.28,37.15,37.28,15100.0,32.8317,32.9466,32.8317,32.9466,15100.0
2009-09-02 13:00:00,37.26,37.28,37.2,37.21,14400.0,32.9289,32.9466,32.8759,32.8847,14400.0
2009-09-02 13:05:00,37.21,37.21,37.14,37.2,22900.0,32.8847,32.8847,32.8229,32.8759,22900.0
2009-09-02 13:10:00,37.2,37.24,37.19,37.24,6600.0,32.8759,32.9112,32.8671,32.9112,6600.0
2009-09-02 13:15:00,37.24,37.28,37.2,37.27,13800.0,32.9112,32.9466,32.8759,32.9378,13800.0
2009-09-02 13:20:00,37.27,37.29,37.19,37.2,11900.0,32.9378,32.9554,32.8671,32.8759,11900.0
2009-09-02 13:25:00,37.2,37.2,37.09,37.14,15400.0,32.8759,32.8759,32.7787,32.8229,15400.0
2009-09-02 13:30:00,37.12,37.12,37.05,37.08,12900.0,32.8052,32.8052,32.7433,32.7698,12900.0
2009-09-02 13:35:00,37.08,37.08,37.05,37.05,11900.0,32.7698,32.7698,32.7433,32.7433,11900.0
2009-09-02 13:40:00,37.04,37.12,37.02,37.12,22000.0,32.7345,32.8052,32.7168,32.8052,22000.0
2009-09-02 13:45:00,37.12,37.18,37.1,37.17,18700.0,32.8052,32.8582,32.7875,32.8494,18700.0
2009-09-02 13:50:00,37.16,37.28,37.16,37.23,27800.0,32.8405,32.9466,32.8405,32.9024,27800.0
2009-09-02 13:55:00,37.23,37.24,37.2,37.22,14900.0,32.9024,32.9112,32.8759,32.8936,14900.0
2009-09-02 14:00:00,37.23,37.27,37.2,37.2,21200.0,32.9024,32.9378,32.8759,32.8759,21200.0
2009-09-02 14:05:00,37.21,37.27,37.2,37.21,15800.0,32.8847,32.9378,32.8759,32.8847,15800.0
2009-09-02 14:10:00,37.22,37.26,37.21,37.24,10400.0,32.8936,32.9289,32.8847,32.9112,10400.0
2009-09-02 14:15:00,37.24,37.29,37.23,37.24,17800.0,32.9112,32.9554,32.9024,32.9112,17800.0
2009-09-02 14:20:00,37.25,37.3,37.21,37.23,20100.0,32.9201,32.9643,32.8847,32.9024,20100.0
2009-09-02 14:25:00,37.24,37.26,37.2,37.23,19400.0,32.9112,32.9289,32.8759,32.9024,19400.0
2009-09-02 14:30:00,37.23,37.33,37.23,37.33,13000.0,32.9024,32.9908,32.9024,32.9908,13000.0
2009-09-02 14:35:00,37.33,37.34,37.28,37.31,22600.0,32.9908,32.9996,32.9466,32.9731,22600.0
2009-09-02 14:40:00,37.31,37.33,37.24,37.28,23200.0,32.9731,32.9908,32.9112,32.9466,23200.0
2009-09-02 14:45:00,37.28,37.37,37.25,37.37,11900.0,32.9466,33.0261,32.9201,33.0261,11900.0
2009-09-02 14:50:00,37.38,37.39,37.31,37.32,16900.0,33.035,33.0438,32.9731,32.9819,16900.0
2009-09-02 14:55:00,37.32,37.33,37.29,37.29,20200.0,32.9819,32.9908,32.9554,32.9554,20200.0
2009-09-02 15:00:00,37.29,37.29,37.19,37.19,21900.0,32.9554,32.9554,32.8671,32.8671,21900.0
2009-09-02 15:05:00,37.2,37.23,37.19,37.2,17100.0,32.8759,32.9024,32.8671,32.8759,17100.0
2009-09-02 15:10:00,37.2,37.23,37.2,37.22,17300.0,32.8759,32.9024,32.8759,32.8936,17300.0
2009-09-02 15:15:00,37.22,37.32,37.22,37.27,23400.0,32.8936,32.9819,32.8936,32.9378,23400.0
2009-09-02 15:20:00,37.27,37.33,37.21,37.21,31400.0,32.9378,32.9908,32.8847,32.8847,31400.0
2009-09-02 15:25:00,37.21,37.31,37.2,37.31,30500.0,32.8847,32.9731,32.8759,32.9731,30500.0
2009-09-02 15:30:00,37.3,37.3,37.25,37.28,20700.0,32.9643,32.9643,32.9201,32.9466,20700.0
2009-09-02 15:35:00,37.28,37.29,37.24,37.29,40500.0,32.9466,32.9554,32.9112,32.9554,40500.0
2009-09-02 15:40:00,37.28,37.28,37.17,37.18,42600.0,32.9466,32.9466,32.8494,32.8582,42600.0
2009-09-02 15:45:00,37.17,37.18,37.07,37.09,60100.0,32.8494,32.8582,32.761,32.7787,60100.0
2009-09-02 15:50:00,37.09,37.12,37.09,37.09,67800.0,32.7787,32.8052,32.7787,32.7787,67800.0
2009-09-02 15:55:00,37.1,37.15,37.04,37.13,132700.0,32.7875,32.8317,32.7345,32.814,132700.0
2009-09-03 09:30:00,37.01,37.47,36.71,37.02,63900.0,32.708,33.1145,32.4428,32.7168,63900.0
2009-09-03 09:35:00,37.03,37.17,36.91,37.13,60400.0,32.7257,32.8494,32.6196,32.814,60400.0
2009-09-03 09:40:00,37.13,37.52,36.94,37.48,35500.0,32.814,33.1587,32.6461,33.1233,35500.0
2009-09-03 09:45:00,37.5,37.75,37.41,37.74,116900.0,33.141,33.362,33.0615,33.3531,116900.0
2009-09-03 09:50:00,37.73,37.94,37.67,37.9,102800.0,33.3443,33.5299,33.2913,33.4945,102800.0
2009-09-03 09:55:00,37.9,37.9,37.58,37.78,75200.0,33.4945,33.4945,33.2117,33.3885,75200.0
2009-09-03 10:00:00,37.83,37.91,37.61,37.63,111400.0,33.4327,33.5034,33.2382,33.2559,111400.0
2009-09-03 10:05:00,37.61,37.61,37.29,37.33,68400.0,33.2382,33.2382,32.9554,32.9908,68400.0
2009-09-03 10:10:00,37.32,37.33,37.11,37.11,31500.0,32.9819,32.9908,32.7964,32.7964,31500.0
2009-09-03 10:15:00,37.12,37.18,37.07,37.18,33600.0,32.8052,32.8582,32.761,32.8582,33600.0
2009-09-03 10:20:00,37.16,37.29,37.1,37.15,25700.0,32.8405,32.9554,32.7875,32.8317,25700.0
2009-09-03 10:25:00,37.15,37.35,37.09,37.35,69400.0,32.8317,33.0085,32.7787,33.0085,69400.0
2009-09-03 10:30:00,37.34,37.38,37.22,37.31,45000.0,32.9996,33.035,32.8936,32.9731,45000.0
2009-09-03 10:35:00,37.33,37.35,37.17,37.26,31700.0,32.9908,33.0085,32.8494,32.9289,31700.0
2009-09-03 10:40:00,37.23,37.3,37.2,37.25,28900.0,32.9024,32.9643,32.8759,32.9201,28900.0
2009-09-03 10:45:00,37.23,37.25,37.13,37.21,24100.0,32.9024,32.9201,32.814,32.8847,24100.0
2009-09-03 10:50:00,37.21,37.21,37.15,37.18,12700.0,32.8847,32.8847,32.8317,32.8582,12700.0
2009-09-03 10:55:00,37.18,37.28,37.18,37.24,12900.0,32.8582,32.9466,32.8582,32.9112,12900.0
2009-09-03 11:00:00,37.25,37.4,37.25,37.34,37800.0,32.9201,33.0526,32.9201,32.9996,37800.0
2009-09-03 11:05:00,37.33,37.34,37.23,37.27,24800.0,32.9908,32.9996,32.9024,32.9378,24800.0
2009-09-03 11:10:00,37.24,37.3,37.23,37.28,14700.0,32.9112,32.9643,32.9024,32.9466,14700.0
2009-09-03 11:15:00,37.28,37.28,37.19,37.22,19000.0,32.9466,32.9466,32.8671,32.8936,19000.0
2009-09-03 11:20:00,37.2,37.2,37.11,37.14,20300.0,32.8759,32.8759,32.7964,32.8229,20300.0
2009-09-03 11:25:00,37.14,37.17,37.11,37.12,7600.0,32.8229,32.8494,32.7964,32.8052,7600.0
2009-09-03 11:30:00,37.11,37.12,37.08,37.11,9600.0,32.7964,32.8052,32.7698,32.7964,9600.0
2009-09-03 11:35:00,37.1,37.1,36.99,37.01,25600.0,32.7875,32.7875,32.6903,32.708,25600.0
2009-09-03 11:40:00,37.01,37.01,36.96,36.97,19200.0,32.708,32.708,32.6638,32.6726,19200.0
2009-09-03 11:45:00,36.99,36.99,36.95,36.99,7600.0,32.6903,32.6903,32.6549,32.6903,7600.0
2009-09-03 11:50:00,36.97,36.98,36.89,36.91,20500.0,32.6726,32.6815,32.6019,32.6196,20500.0
2009-09-03 11:55:00,36.9,36.91,36.75,36.76,54800.0,32.6108,32.6196,32.4782,32.487,54800.0
2009-09-03 12:00:00,36.76,36.8,36.72,36.8,16000.0,32.487,32.5224,32.4517,32.5224,16000.0
2009-09-03 12:05:00,36.79,36.79,36.75,36.77,11400.0,32.5135,32.5135,32.4782,32.4959,11400.0
2009-09-03 12:10:00,36.76,36.84,36.75,36.8,16300.0,32.487,32.5577,32.4782,32.5224,16300.0
2009-09-03 12:15:00,36.8,36.82,36.8,36.8,7000.0,32.5224,32.5401,32.5224,32.5224,7000.0
2009-09-03 12:20:00,36.81,36.82,36.74,36.82,29700.0,32.5312,32.5401,32.4694,32.5401,29700.0
2009-09-03 12:25:00,36.82,36.88,36.82,36.86,7900.0,32.5401,32.5931,32.5401,32.5754,7900.0
2009-09-03 12:30:00,36.86,36.86,36.81,36.85,8500.0,32.5754,32.5754,32.5312,32.5666,8500.0
2009-09-03 12:35:00,36.85,36.86,36.8,36.81,9200.0,32.5666,32.5754,32.5224,32.5312,9200.0
2009-09-03 12:40:00,36.82,36.83,36.8,36.83,6900.0,32.5401,32.5489,32.5224,32.5489,6900.0
2009-09-03 12:45:00,36.83,36.83,36.82,36.82,3000.0,32.5489,32.5489,32.5401,32.5401,3000.0
2009-09-03 12:50:00,36.82,36.85,36.82,36.85,7400.0,32.5401,32.5666,32.5401,32.5666,7400.0
2009-09-03 12:55:00,36.85,36.86,36.81,36.86,12200.0,32.5666,32.5754,32.5312,32.5754,12200.0
2009-09-03 13:00:00,36.86,36.86,36.82,36.83,8700.0,32.5754,32.5754,32.5401,32.5489,8700.0
2009-09-03 13:05:00,36.83,36.83,36.76,36.78,19500.0,32.5489,32.5489,32.487,32.5047,19500.0
2009-09-03 13:10:00,36.78,36.79,36.74,36.76,13200.0,32.5047,32.5135,32.4694,32.487,13200.0
2009-09-03 13:15:00,36.76,36.76,36.74,36.74,5400.0,32.487,32.487,32.4694,32.4694,5400.0
2009-09-03 13:20:00,36.74,36.75,36.7,36.73,23500.0,32.4694,32.4782,32.434,32.4605,23500.0
2009-09-03 13:25:00,36.73,36.77,36.73,36.74,7100.0,32.4605,32.4959,32.4605,32.4694,7100.0
2009-09-03 13:30:00,36.74,36.79,36.74,36.76,12800.0,32.4694,32.5135,32.4694,32.487,12800.0
2009-09-03 13:35:00,36.76,36.77,36.74,36.75,9900.0,32.487,32.4959,32.4694,32.4782,9900.0
2009-09-03 13:40:00,36.76,36.77,36.73,36.73,6500.0,32.487,32.4959,32.4605,32.4605,6500.0
2009-09-03 13:45:00,36.74,36.77,36.73,36.74,10700.0,32.4694,32.4959,32.4605,32.4694,10700.0
2009-09-03 13:50:00,36.75,36.78,36.72,36.77,17100.0,32.4782,32.5047,32.4517,32.4959,17100.0
2009-09-03 13:55:00,36.76,36.77,36.66,36.75,33300.0,32.487,32.4959,32.3987,32.4782,33300.0
2009-09-03 14:00:00,36.75,36.87,36.75,36.86,21700.0,32.4782,32.5842,32.4782,32.5754,21700.0
2009-09-03 14:05:00,36.86,36.95,36.85,36.88,23200.0,32.5754,32.6549,32.5666,32.5931,23200.0
2009-09-03 14:10:00,36.87,36.88,36.83,36.84,14600.0,32.5842,32.5931,32.5489,32.5577,14600.0
2009-09-03 14:15:00,36.84,36.87,36.84,36.86,5300.0,32.5577,32.5842,32.5577,32.5754,5300.0
2009-09-03 14:20:00,36.86,36.87,36.79,36.81,32200.0,32.5754,32.5842,32.5135,32.5312,32200.0
2009-09-03 14:25:00,36.8,36.87,36.8,36.86,12000.0,32.5224,32.5842,32.5224,32.5754,12000.0
2009-09-03 14:30:00,36.87,36.92,36.86,36.92,8500.0,32.5842,32.6284,32.5754,32.6284,8500.0
2009-09-03 14:35:00,36.92,36.95,36.91,36.93,9700.0,32.6284,32.6549,32.6196,32.6373,9700.0
2009-09-03 14:40:00,36.93,36.93,36.85,36.87,14400.0,32.6373,32.6373,32.5666,32.5842,14400.0
2009-09-03 14:45:00,36.87,36.91,36.87,36.89,9300.0,32.5842,32.6196,32.5842,32.6019,9300.0
2009-09-03 14:50:00,36.89,36.96,36.89,36.95,10500.0,32.6019,32.6638,32.6019,32.6549,10500.0
2009-09-03 14:55:00,36.95,36.97,36.95,36.95,9700.0,32.6549,32.6726,32.6549,32.6549,9700.0
2009-09-03 15:00:00,36.95,36.98,36.94,36.97,12700.0,32.6549,32.6815,32.6461,32.6726,12700.0
2009-09-03 15:05:00,36.98,37.02,36.98,37.02,6600.0,32.6815,32.7168,32.6815,32.7168,6600.0
2009-09-03 15:10:00,37.03,37.04,36.97,36.99,14800.0,32.7257,32.7345,32.6726,32.6903,14800.0
2009-09-03 15:15:00,36.99,36.99,36.95,36.96,9000.0,32.6903,32.6903,32.6549,32.6638,9000.0
2009-09-03 15:20:00,36.95,37.03,36.95,37.0,18400.0,32.6549,32.7257,32.6549,32.6991,18400.0
2009-09-03 15:25:00,37.01,37.01,36.92,36.96,31900.0,32.708,32.708,32.6284,32.6638,31900.0
2009-09-03 15:30:00,36.96,37.08,36.96,37.06,46200.0,32.6638,32.7698,32.6638,32.7522,46200.0
2009-09-03 15:35:00,37.06,37.13,37.05,37.12,24700.0,32.7522,32.814,32.7433,32.8052,24700.0
2009-09-03 15:40:00,37.13,37.14,37.08,37.08,36300.0,32.814,32.8229,32.7698,32.7698,36300.0
2009-09-03 15:45:00,37.07,37.07,37.04,37.06,39000.0,32.761,32.761,32.7345,32.7522,39000.0
2009-09-03 15:50:00,37.06,37.08,37.04,37.07,84300.0,32.7522,32.7698,32.7345,32.761,84300.0
2009-09-03 15:55:00,37.07,37.14,37.05,37.11,124600.0,32.761,32.8229,32.7433,32.7964,124600.0
2009-09-04 09:30:00,37.32,37.72,37.14,37.5,131200.0,32.9819,33.3354,32.8229,33.141,131200.0
2009-09-04 09:35:00,37.46,37.66,37.4,37.62,44800.0,33.1057,33.2824,33.0526,33.2471,44800.0
2009-09-04 09:40:00,37.65,37.89,37.58,37.8,32900.0,33.2736,33.4857,33.2117,33.4061,32900.0
2009-09-04 09:45:00,37.8,37.89,37.67,37.81,46600.0,33.4061,33.4857,33.2913,33.415,46600.0
2009-09-04 09:50:00,37.81,37.89,37.7,37.85,56900.0,33.415,33.4857,33.3178,33.4503,56900.0
2009-09-04 09:55:00,37.85,38.18,37.85,38.04,138900.0,33.4503,33.742,33.4503,33.6182,138900.0
2009-09-04 10:00:00,38.02,38.15,37.8,37.83,71100.0,33.6006,33.7155,33.4061,33.4327,71100.0
2009-09-04 10:05:00,37.8,37.81,37.72,37.75,24900.0,33.4061,33.415,33.3354,33.362,24900.0
2009-09-04 10:10:00,37.75,37.77,37.68,37.7,27400.0,33.362,33.3796,33.3001,33.3178,27400.0
2009-09-04 10:15:00,37.72,37.82,37.71,37.81,17200.0,33.3354,33.4238,33.3266,33.415,17200.0
2009-09-04 10:20:00,37.8,37.81,37.63,37.64,23000.0,33.4061,33.415,33.2559,33.2647,23000.0
2009-09-04 10:25:00,37.64,37.69,37.54,37.56,18400.0,33.2647,33.3089,33.1764,33.194,18400.0
2009-09-04 10:30:00,37.56,37.62,37.52,37.58,29700.0,33.194,33.2471,33.1587,33.2117,29700.0
2009-09-04 10:35:00,37.59,37.73,37.59,37.59,23200.0,33.2206,33.3443,33.2206,33.2206,23200.0
2009-09-04 10:40:00,37.59,37.59,37.53,37.55,9700.0,33.2206,33.2206,33.1675,33.1852,9700.0
2009-09-04 10:45:00,37.56,37.58,37.53,37.58,6900.0,33.194,33.2117,33.1675,33.2117,6900.0
2009-09-04 10:50:00,37.57,37.63,37.57,37.62,7800.0,33.2029,33.2559,33.2029,33.2471,7800.0
2009-09-04 10:55:00,37.62,37.71,37.62,37.71,10000.0,33.2471,33.3266,33.2471,33.3266,10000.0
2009-09-04 11:00:00,37.72,37.72,37.57,37.59,18200.0,33.3354,33.3354,33.2029,33.2206,18200.0
2009-09-04 11:05:00,37.58,37.6,37.55,37.58,11400.0,33.2117,33.2294,33.1852,33.2117,11400.0
2009-09-04 11:10:00,37.58,37.62,37.57,37.6,5500.0,33.2117,33.2471,33.2029,33.2294,5500.0
2009-09-04 11:15:00,37.6,37.6,37.55,37.55,7100.0,33.2294,33.2294,33.1852,33.1852,7100.0
2009-09-04 11:20:00,37.56,37.58,37.53,37.54,15000.0,33.194,33.2117,33.1675,33.1764,15000.0
2009-09-04 11:25:00,37.55,37.56,37.43,37.47,12100.0,33.1852,33.194,33.0792,33.1145,12100.0
2009-09-04 11:30:00,37.47,37.54,37.45,37.53,5500.0,33.1145,33.1764,33.0968,33.1675,5500.0
2009-09-04 11:35:00,37.53,37.64,37.53,37.63,6700.0,33.1675,33.2647,33.1675,33.2559,6700.0
2009-09-04 11:40:00,37.64,37.64,37.61,37.62,5200.0,33.2647,33.2647,33.2382,33.2471,5200.0
2009-09-04 11:45:00,37.62,37.63,37.59,37.6,4100.0,33.2471,33.2559,33.2206,33.2294,4100.0
2009-09-04 11:50:00,37.6,37.63,37.57,37.62,5000.0,33.2294,33.2559,33.2029,33.2471,5000.0
2009-09-04 11:55:00,37.63,37.68,37.61,37.68,2300.0,33.2559,33.3001,33.2382,33.3001,2300.0
2009-09-04 12:00:00,37.68,37.69,37.66,37.67,8300.0,33.3001,33.3089,33.2824,33.2913,8300.0
2009-09-04 12:05:00,37.66,37.81,37.66,37.79,20100.0,33.2824,33.415,33.2824,33.3973,20100.0
2009-09-04 12:10:00,37.77,37.8,37.75,37.8,5400.0,33.3796,33.4061,33.362,33.4061,5400.0
2009-09-04 12:15:00,37.8,37.84,37.77,37.77,14100.0,33.4061,33.4415,33.3796,33.3796,14100.0
2009-09-04 12:20:00,37.78,37.87,37.77,37.85,5700.0,33.3885,33.468,33.3796,33.4503,5700.0
2009-09-04 12:25:00,37.88,37.88,37.82,37.82,10000.0,33.4768,33.4768,33.4238,33.4238,10000.0
2009-09-04 12:30:00,37.83,37.86,37.78,37.82,13800.0,33.4327,33.4592,33.3885,33.4238,13800.0
2009-09-04 12:35:00,37.8,37.8,37.73,37.74,5900.0,33.4061,33.4061,33.3443,33.3531,5900.0
2009-09-04 12:40:00,37.75,37.75,37.7,37.7,6600.0,33.362,33.362,33.3178,33.3178,6600.0
2009-09-04 12:45:00,37.7,37.71,37.68,37.71,4600.0,33.3178,33.3266,33.3001,33.3266,4600.0
2009-09-04 12:50:00,37.72,37.78,37.72,37.76,4300.0,33.3354,33.3885,33.3354,33.3708,4300.0
2009-09-04 12:55:00,37.77,37.82,37.77,37.8,8600.0,33.3796,33.4238,33.3796,33.4061,8600.0
2009-09-04 13:00:00,37.79,37.82,37.79,37.79,5900.0,33.3973,33.4238,33.3973,33.3973,5900.0
2009-09-04 13:05:00,37.79,37.85,37.79,37.81,12000.0,33.3973,33.4503,33.3973,33.415,12000.0
2009-09-04 13:10:00,37.79,37.83,37.79,37.82,8400.0,33.3973,33.4327,33.3973,33.4238,8400.0
2009-09-04 13:15:00,37.8,37.87,37.8,37.86,7500.0,33.4061,33.468,33.4061,33.4592,7500.0
2009-09-04 13:20:00,37.87,37.92,37.84,37.92,13700.0,33.468,33.5122,33.4415,33.5122,13700.0
2009-09-04 13:25:00,37.92,37.93,37.9,37.9,8300.0,33.5122,33.521,33.4945,33.4945,8300.0
2009-09-04 13:30:00,37.9,37.91,37.87,37.87,9400.0,33.4945,33.5034,33.468,33.468,9400.0
2009-09-04 13:35:00,37.87,37.88,37.8,37.8,15000.0,33.468,33.4768,33.4061,33.4061,15000.0
2009-09-04 13:40:00,37.79,37.79,37.74,37.76,11200.0,33.3973,33.3973,33.3531,33.3708,11200.0
2009-09-04 13:45:00,37.76,37.76,37.72,37.73,8200.0,33.3708,33.3708,33.3354,33.3443,8200.0
2009-09-04 13:50:00,37.72,37.73,37.7,37.72,4700.0,33.3354,33.3443,33.3178,33.3354,4700.0
2009-09-04 13:55:00,37.71,37.71,37.66,37.67,5100.0,33.3266,33.3266,33.2824,33.2913,5100.0
2009-09-04 14:00:00,37.66,37.7,37.63,37.69,10800.0,33.2824,33.3178,33.2559,33.3089,10800.0
2009-09-04 14:05:00,37.69,37.69,37.63,37.63,10800.0,33.3089,33.3089,33.2559,33.2559,10800.0
2009-09-04 14:10:00,37.63,37.63,37.56,37.58,8100.0,33.2559,33.2559,33.194,33.2117,8100.0
2009-09-04 14:15:00,37.58,37.63,37.58,37.62,5600.0,33.2117,33.2559,33.2117,33.2471,5600.0
2009-09-04 14:20:00,37.62,37.64,37.58,37.58,6700.0,33.2471,33.2647,33.2117,33.2117,6700.0
2009-09-04 14:25:00,37.57,37.58,37.54,37.54,14500.0,33.2029,33.2117,33.1764,33.1764,14500.0
2009-09-04 14:30:00,37.53,37.54,37.46,37.49,9200.0,33.1675,33.1764,33.1057,33.1322,9200.0
2009-09-04 14:35:00,37.49,37.52,37.45,37.47,8400.0,33.1322,33.1587,33.0968,33.1145,8400.0
2009-09-04 14:40:00,37.47,37.5,37.43,37.5,6400.0,33.1145,33.141,33.0792,33.141,6400.0
2009-09-04 14:45:00,37.5,37.52,37.48,37.51,10500.0,33.141,33.1587,33.1233,33.1499,10500.0
2009-09-04 14:50:00,37.5,37.52,37.49,37.51,7000.0,33.141,33.1587,33.1322,33.1499,7000.0
2009-09-04 14:55:00,37.52,37.54,37.5,37.53,9900.0,33.1587,33.1764,33.141,33.1675,9900.0
2009-09-04 15:00:00,37.54,37.63,37.53,37.61,18800.0,33.1764,33.2559,33.1675,33.2382,18800.0
2009-09-04 15:05:00,37.61,37.65,37.57,37.58,12400.0,33.2382,33.2736,33.2029,33.2117,12400.0
2009-09-04 15:10:00,37.58,37.61,37.56,37.56,7700.0,33.2117,33.2382,33.194,33.194,7700.0
2009-09-04 15:15:00,37.57,37.61,37.56,37.59,12100.0,33.2029,33.2382,33.194,33.2206,12100.0
2009-09-04 15:20:00,37.59,37.65,37.58,37.62,9100.0,33.2206,33.2736,33.2117,33.2471,9100.0
2009-09-04 15:25:00,37.63,37.63,37.6,37.62,9500.0,33.2559,33.2559,33.2294,33.2471,9500.0
2009-09-04 15:30:00,37.62,37.62,37.57,37.58,10000.0,33.2471,33.2471,33.2029,33.2117,10000.0
2009-09-04 15:35:00,37.58,37.64,37.57,37.6,16400.0,33.2117,33.2647,33.2029,33.2294,16400.0
2009-09-04 15:40:00,37.61,37.7,37.6,37.66,42100.0,33.2382,33.3178,33.2294,33.2824,42100.0
2009-09-04 15:45:00,37.65,37.72,37.64,37.71,21300.0,33.2736,33.3354,33.2647,33.3266,21300.0
2009-09-04 15:50:00,37.71,37.77,37.71,37.75,53100.0,33.3266,33.3796,33.3266,33.362,53100.0
2009-09-04 15:55:00,37.75,37.79,37.72,37.78,32900.0,33.362,33.3973,33.3354,33.3885,32900.0
2009-09-08 09:30:00,38.19,38.19,37.05,37.05,59300.0,33.7508,33.7508,32.7433,32.7433,59300.0
2009-09-08 09:35:00,37.05,37.33,36.75,36.81,57300.0,32.7433,32.9908,32.4782,32.5312,57300.0
2009-09-08 09:40:00,36.82,37.04,36.61,36.89,72600.0,32.5401,32.7345,32.3545,32.6019,72600.0
2009-09-08 09:45:00,36.84,37.18,36.73,37.04,57500.0,32.5577,32.8582,32.4605,32.7345,57500.0
2009-09-08 09:50:00,37.08,37.47,37.05,37.47,47200.0,32.7698,33.1145,32.7433,33.1145,47200.0
2009-09-08 09:55:00,37.47,37.69,37.35,37.68,97900.0,33.1145,33.3089,33.0085,33.3001,97900.0
2009-09-08 10:00:00,37.62,37.75,37.46,37.58,92000.0,33.2471,33.362,33.1057,33.2117,92000.0
2009-09-08 10:05:00,37.58,37.59,37.41,37.5,32500.0,33.2117,33.2206,33.0615,33.141,32500.0
2009-09-08 10:10:00,37.47,37.56,37.37,37.5,29900.0,33.1145,33.194,33.0261,33.141,29900.0
2009-09-08 10:15:00,37.48,37.61,37.45,37.53,51300.0,33.1233,33.2382,33.0968,33.1675,51300.0
2009-09-08 10:20:00,37.52,37.55,37.44,37.51,24900.0,33.1587,33.1852,33.088,33.1499,24900.0
2009-09-08 10:25:00,37.52,37.54,37.43,37.47,30700.0,33.1587,33.1764,33.0792,33.1145,30700.0
2009-09-08 10:30:00,37.48,37.51,37.48,37.48,16100.0,33.1233,33.1499,33.1233,33.1233,16100.0
2009-09-08 10:35:00,37.46,37.46,37.38,37.38,36200.0,33.1057,33.1057,33.035,33.035,36200.0
2009-09-08 10:40:00,37.39,37.41,37.23,37.27,26000.0,33.0438,33.0615,32.9024,32.9378,26000.0
2009-09-08 10:45:00,37.28,37.35,37.27,37.3,10900.0,32.9466,33.0085,32.9378,32.9643,10900.0
2009-09-08 10:50:00,37.29,37.32,37.13,37.13,29700.0,32.9554,32.9819,32.814,32.814,29700.0
2009-09-08 10:55:00,37.14,37.23,37.14,37.23,13700.0,32.8229,32.9024,32.8229,32.9024,13700.0
2009-09-08 11:00:00,37.22,37.28,37.19,37.25,15400.0,32.8936,32.9466,32.8671,32.9201,15400.0
2009-09-08 11:05:00,37.25,37.25,37.17,37.22,8100.0,32.9201,32.9201,32.8494,32.8936,8100.0
2009-09-08 11:10:00,37.22,37.22,37.11,37.11,6300.0,32.8936,32.8936,32.7964,32.7964,6300.0
2009-09-08 11:15:00,37.11,37.13,37.03,37.13,15200.0,32.7964,32.814,32.7257,32.814,15200.0
2009-09-08 11:20:00,37.14,37.23,37.1,37.21,10600.0,32.8229,32.9024,32.7875,32.8847,10600.0
2009-09-08 11:25:00,37.22,37.33,37.22,37.33,13700.0,32.8936,32.9908,32.8936,32.9908,13700.0
2009-09-08 11:30:00,37.34,37.34,37.23,37.31,20000.0,32.9996,32.9996,32.9024,32.9731,20000.0
2009-09-08 11:35:00,37.3,37.34,37.27,37.31,21600.0,32.9643,32.9996,32.9378,32.9731,21600.0
2009-09-08 11:40:00,37.31,37.35,37.3,37.31,8800.0,32.9731,33.0085,32.9643,32.9731,8800.0
2009-09-08 11:45:00,37.3,37.31,37.19,37.22,8400.0,32.9643,32.9731,32.8671,32.8936,8400.0
2009-09-08 11:50:00,37.22,37.32,37.2,37.32,28500.0,32.8936,32.9819,32.8759,32.9819,28500.0
2009-09-08 11:55:00,37.33,37.35,37.29,37.34,14000.0,32.9908,33.0085,32.9554,32.9996,14000.0
2009-09-08 12:00:00,37.35,37.38,37.31,37.33,13000.0,33.0085,33.035,32.9731,32.9908,13000.0
2009-09-08 12:05:00,37.31,37.35,37.29,37.32,9200.0,32.9731,33.0085,32.9554,32.9819,9200.0
2009-09-08 12:10:00,37.33,37.37,37.33,37.34,14300.0,32.9908,33.0261,32.9908,32.9996,14300.0
2009-09-08 12:15:00,37.35,37.4,37.31,37.34,22200.0,33.0085,33.0526,32.9731,32.9996,22200.0
2009-09-08 12:20:00,37.35,37.36,37.34,37.35,9500.0,33.0085,33.0173,32.9996,33.0085,9500.0
2009-09-08 12:25:00,37.36,37.46,37.31,37.33,50400.0,33.0173,33.1057,32.9731,32.9908,50400.0
2009-09-08 12:30:00,37.33,37.34,37.25,37.25,8900.0,32.9908,32.9996,32.9201,32.9201,8900.0
2009-09-08 12:35:00,37.26,37.28,37.24,37.28,5000.0,32.9289,32.9466,32.9112,32.9466,5000.0
2009-09-08 12:40:00,37.28,37.28,37.23,37.23,12600.0,32.9466,32.9466,32.9024,32.9024,12600.0
2009-09-08 12:45:00,37.22,37.3,37.22,37.3,17400.0,32.8936,32.9643,32.8936,32.9643,17400.0
2009-09-08 12:50:00,37.31,37.36,37.31,37.35,22300.0,32.9731,33.0173,32.9731,33.0085,22300.0
2009-09-08 12:55:00,37.37,37.41,37.36,37.4,5900.0,33.0261,33.0615,33.0173,33.0526,5900.0
2009-09-08 13:00:00,37.41,37.45,37.41,37.45,9300.0,33.0615,33.0968,33.0615,33.0968,9300.0
2009-09-08 13:05:00,37.45,37.46,37.44,37.44,16300.0,33.0968,33.1057,33.088,33.088,16300.0
2009-09-08 13:10:00,37.46,37.46,37.4,37.42,33000.0,33.1057,33.1057,33.0526,33.0703,33000.0
2009-09-08 13:15:00,37.42,37.44,37.39,37.39,26100.0,33.0703,33.088,33.0438,33.0438,26100.0
2009-09-08 13:20:00,37.38,37.45,37.38,37.45,9600.0,33.035,33.0968,33.035,33.0968,9600.0
2009-09-08 13:25:00,37.45,37.56,37.45,37.53,43400.0,33.0968,33.194,33.0968,33.1675,43400.0
2009-09-08 13:30:00,37.53,37.58,37.5,37.51,53400.0,33.1675,33.2117,33.141,33.1499,53400.0
2009-09-08 13:35:00,37.51,37.51,37.45,37.47,8600.0,33.1499,33.1499,33.0968,33.1145,8600.0
2009-09-08 13:40:00,37.48,37.55,37.48,37.53,16700.0,33.1233,33.1852,33.1233,33.1675,16700.0
2009-09-08 13:45:00,37.54,37.54,37.48,37.49,14900.0,33.1764,33.1764,33.1233,33.1322,14900.0
2009-09-08 13:50:00,37.49,37.54,37.49,37.49,18800.0,33.1322,33.1764,33.1322,33.1322,18800.0
2009-09-08 13:55:00,37.48,37.53,37.47,37.49,18200.0,33.1233,33.1675,33.1145,33.1322,18200.0
2009-09-08 14:00:00,37.49,37.49,37.43,37.44,12500.0,33.1322,33.1322,33.0792,33.088,12500.0
2009-09-08 14:05:00,37.44,37.5,37.44,37.46,13700.0,33.088,33.141,33.088,33.1057,13700.0
2009-09-08 14:10:00,37.46,37.48,37.38,37.38,16600.0,33.1057,33.1233,33.035,33.035,16600.0
2009-09-08 14:15:00,37.38,37.41,37.33,37.33,19600.0,33.035,33.0615,32.9908,32.9908,19600.0
2009-09-08 14:20:00,37.33,37.4,37.33,37.38,10200.0,32.9908,33.0526,32.9908,33.035,10200.0
2009-09-08 14:25:00,37.37,37.41,37.34,37.36,18000.0,33.0261,33.0615,32.9996,33.0173,18000.0
2009-09-08 14:30:00,37.37,37.38,37.27,37.27,31000.0,33.0261,33.035,32.9378,32.9378,31000.0
2009-09-08 14:35:00,37.28,37.31,37.26,37.27,18900.0,32.9466,32.9731,32.9289,32.9378,18900.0
2009-09-08 14:40:00,37.28,37.31,37.25,37.26,35200.0,32.9466,32.9731,32.9201,32.9289,35200.0
2009-09-08 14:45:00,37.27,37.27,37.22,37.22,47200.0,32.9378,32.9378,32.8936,32.8936,47200.0
2009-09-08 14:50:00,37.22,37.23,37.18,37.21,59900.0,32.8936,32.9024,32.8582,32.8847,59900.0
2009-09-08 14:55:00,37.21,37.21,37.03,37.04,128500.0,32.8847,32.8847,32.7257,32.7345,128500.0
2009-09-08 15:00:00,37.04,37.06,36.96,36.97,50600.0,32.7345,32.7522,32.6638,32.6726,50600.0
2009-09-08 15:05:00,36.97,36.98,36.82,36.83,96700.0,32.6726,32.6815,32.5401,32.5489,96700.0
2009-09-08 15:10:00,36.82,36.84,36.73,36.76,90200.0,32.5401,32.5577,32.4605,32.487,90200.0
2009-09-08 15:15:00,36.75,36.75,36.44,36.53,225100.0,32.4782,32.4782,32.2042,32.2838,225100.0
2009-09-08 15:20:00,36.54,36.74,36.53,36.66,72700.0,32.2926,32.4694,32.2838,32.3987,72700.0
2009-09-08 15:25:00,36.66,36.72,36.58,36.6,101600.0,32.3987,32.4517,32.328,32.3456,101600.0
2009-09-08 15:30:00,36.6,36.74,36.58,36.73,86700.0,32.3456,32.4694,32.328,32.4605,86700.0
2009-09-08 15:35:00,36.73,36.77,36.69,36.71,46600.0,32.4605,32.4959,32.4252,32.4428,46600.0
2009-09-08 15:40:00,36.7,36.72,36.65,36.66,110700.0,32.434,32.4517,32.3898,32.3987,110700.0
2009-09-08 15:45:00,36.65,36.73,36.65,36.7,134200.0,32.3898,32.4605,32.3898,32.434,134200.0
2009-09-08 15:50:00,36.69,36.74,36.67,36.72,143400.0,32.4252,32.4694,32.4075,32.4517,143400.0
2009-09-08 15:55:00,36.71,36.72,36.58,36.63,450900.0,32.4428,32.4517,32.328,32.3721,450900.0
2009-09-09 09:30:00,36.78,37.09,36.76,36.94,61200.0,32.5047,32.7787,32.487,32.6461,61200.0
2009-09-09 09:35:00,36.9,37.05,36.86,37.01,35100.0,32.6108,32.7433,32.5754,32.708,35100.0
2009-09-09 09:40:00,37.02,37.16,36.95,37.08,44400.0,32.7168,32.8405,32.6549,32.7698,44400.0
2009-09-09 09:45:00,37.09,37.11,36.95,37.06,41800.0,32.7787,32.7964,32.6549,32.7522,41800.0
2009-09-09 09:50:00,37.06,37.27,37.06,37.19,41500.0,32.7522,32.9378,32.7522,32.8671,41500.0
2009-09-09 09:55:00,37.19,37.29,37.15,37.28,33600.0,32.8671,32.9554,32.8317,32.9466,33600.0
2009-09-09 10:00:00,37.28,37.32,37.1,37.15,27600.0,32.9466,32.9819,32.7875,32.8317,27600.0
2009-09-09 10:05:00,37.13,37.13,36.71,36.76,62400.0,32.814,32.814,32.4428,32.487,62400.0
2009-09-09 10:10:00,36.77,36.81,36.71,36.71,83600.0,32.4959,32.5312,32.4428,32.4428,83600.0
2009-09-09 10:15:00,36.73,36.99,36.73,36.98,85100.0,32.4605,32.6903,32.4605,32.6815,85100.0
2009-09-09 10:20:00,36.99,37.02,36.81,36.91,45700.0,32.6903,32.7168,32.5312,32.6196,45700.0
2009-09-09 10:25:00,36.91,36.98,36.86,36.98,26600.0,32.6196,32.6815,32.5754,32.6815,26600.0
2009-09-09 10:30:00,36.98,37.03,36.96,37.02,27700.0,32.6815,32.7257,32.6638,32.7168,27700.0
2009-09-09 10:35:00,37.03,37.19,37.03,37.11,26800.0,32.7257,32.8671,32.7257,32.7964,26800.0
2009-09-09 10:40:00,37.1,37.11,37.01,37.04,18500.0,32.7875,32.7964,32.708,32.7345,18500.0
2009-09-09 10:45:00,37.02,37.04,36.87,36.89,26200.0,32.7168,32.7345,32.5842,32.6019,26200.0
2009-09-09 10:50:00,36.89,36.91,36.81,36.87,20900.0,32.6019,32.6196,32.5312,32.5842,20900.0
2009-09-09 10:55:00,36.87,36.93,36.84,36.92,10200.0,32.5842,32.6373,32.5577,32.6284,10200.0
2009-09-09 11:00:00,36.93,36.94,36.83,36.93,21100.0,32.6373,32.6461,32.5489,32.6373,21100.0
2009-09-09 11:05:00,36.94,36.94,36.86,36.89,8000.0,32.6461,32.6461,32.5754,32.6019,8000.0
2009-09-09 11:10:00,36.9,36.97,36.9,36.93,8500.0,32.6108,32.6726,32.6108,32.6373,8500.0
2009-09-09 11:15:00,36.93,37.02,36.93,37.0,7200.0,32.6373,32.7168,32.6373,32.6991,7200.0
2009-09-09 11:20:00,36.99,37.02,36.94,36.94,15500.0,32.6903,32.7168,32.6461,32.6461,15500.0
2009-09-09 11:25:00,36.95,37.01,36.94,36.99,5800.0,32.6549,32.708,32.6461,32.6903,5800.0
2009-09-09 11:30:00,36.96,37.05,36.96,37.04,26200.0,32.6638,32.7433,32.6638,32.7345,26200.0
2009-09-09 11:35:00,37.03,37.13,37.03,37.09,11600.0,32.7257,32.814,32.7257,32.7787,11600.0
2009-09-09 11:40:00,37.09,37.19,37.07,37.18,29800.0,32.7787,32.8671,32.761,32.8582,29800.0
2009-09-09 11:45:00,37.18,37.21,37.12,37.21,25400.0,32.8582,32.8847,32.8052,32.8847,25400.0
2009-09-09 11:50:00,37.21,37.37,37.2,37.32,51900.0,32.8847,33.0261,32.8759,32.9819,51900.0
2009-09-09 11:55:00,37.3,37.39,37.27,37.29,37900.0,32.9643,33.0438,32.9378,32.9554,37900.0
2009-09-09 12:00:00,37.29,37.36,37.28,37.36,17500.0,32.9554,33.0173,32.9466,33.0173,17500.0
2009-09-09 12:05:00,37.36,37.41,37.35,37.39,14300.0,33.0173,33.0615,33.0085,33.0438,14300.0
2009-09-09 12:10:00,37.39,37.45,37.38,37.44,25700.0,33.0438,33.0968,33.035,33.088,25700.0
2009-09-09 12:15:00,37.44,37.53,37.44,37.52,35700.0,33.088,33.1675,33.088,33.1587,35700.0
2009-09-09 12:20:00,37.53,37.53,37.45,37.47,10100.0,33.1675,33.1675,33.0968,33.1145,10100.0
2009-09-09 12:25:00,37.47,37.48,37.41,37.43,10100.0,33.1145,33.1233,33.0615,33.0792,10100.0
2009-09-09 12:30:00,37.43,37.44,37.33,37.38,13700.0,33.0792,33.088,32.9908,33.035,13700.0
2009-09-09 12:35:00,37.39,37.41,37.37,37.39,9200.0,33.0438,33.0615,33.0261,33.0438,9200.0
2009-09-09 12:40:00,37.4,37.46,37.39,37.45,16100.0,33.0526,33.1057,33.0438,33.0968,16100.0
2009-09-09 12:45:00,37.43,37.43,37.36,37.38,20700.0,33.0792,33.0792,33.0173,33.035,20700.0
2009-09-09 12:50:00,37.38,37.49,37.37,37.48,10300.0,33.035,33.1322,33.0261,33.1233,10300.0
2009-09-09 12:55:00,37.47,37.5,37.45,37.49,15900.0,33.1145,33.141,33.0968,33.1322,15900.0
2009-09-09 13:00:00,37.48,37.49,37.39,37.4,7700.0,33.1233,33.1322,33.0438,33.0526,7700.0
2009-09-09 13:05:00,37.41,37.49,37.41,37.46,19600.0,33.0615,33.1322,33.0615,33.1057,19600.0
2009-09-09 13:10:00,37.46,37.51,37.45,37.49,39300.0,33.1057,33.1499,33.0968,33.1322,39300.0
2009-09-09 13:15:00,37.5,37.62,37.49,37.58,29700.0,33.141,33.2471,33.1322,33.2117,29700.0
2009-09-09 13:20:00,37.6,37.74,37.6,37.72,46600.0,33.2294,33.3531,33.2294,33.3354,46600.0
2009-09-09 13:25:00,37.72,37.72,37.61,37.65,13300.0,33.3354,33.3354,33.2382,33.2736,13300.0
2009-09-09 13:30:00,37.66,37.76,37.66,37.74,18500.0,33.2824,33.3708,33.2824,33.3531,18500.0
2009-09-09 13:35:00,37.74,37.86,37.74,37.84,16300.0,33.3531,33.4592,33.3531,33.4415,16300.0
2009-09-09 13:40:00,37.84,37.87,37.82,37.86,15100.0,33.4415,33.468,33.4238,33.4592,15100.0
2009-09-09 13:45:00,37.85,37.86,37.81,37.85,20900.0,33.4503,33.4592,33.415,33.4503,20900.0
2009-09-09 13:50:00,37.85,37.88,37.84,37.87,20300.0,33.4503,33.4768,33.4415,33.468,20300.0
2009-09-09 13:55:00,37.88,37.88,37.85,37.87,16200.0,33.4768,33.4768,33.4503,33.468,16200.0
2009-09-09 14:00:00,37.88,37.88,37.84,37.84,25900.0,33.4768,33.4768,33.4415,33.4415,25900.0
2009-09-09 14:05:00,37.84,37.87,37.82,37.87,24800.0,33.4415,33.468,33.4238,33.468,24800.0
2009-09-09 14:10:00,37.86,37.86,37.72,37.72,23800.0,33.4592,33.4592,33.3354,33.3354,23800.0
2009-09-09 14:15:00,37.72,37.75,37.64,37.65,22900.0,33.3354,33.362,33.2647,33.2736,22900.0
2009-09-09 14:20:00,37.64,37.64,37.59,37.61,21000.0,33.2647,33.2647,33.2206,33.2382,21000.0
2009-09-09 14:25:00,37.63,37.68,37.61,37.66,32200.0,33.2559,33.3001,33.2382,33.2824,32200.0
2009-09-09 14:30:00,37.67,37.76,37.65,37.7,29800.0,33.2913,33.3708,33.2736,33.3178,29800.0
2009-09-09 14:35:00,37.71,37.74,37.69,37.72,15200.0,33.3266,33.3531,33.3089,33.3354,15200.0
2009-09-09 14:40:00,37.72,37.72,37.59,37.67,25300.0,33.3354,33.3354,33.2206,33.2913,25300.0
2009-09-09 14:45:00,37.67,37.88,37.6,37.6,128700.0,33.2913,33.4768,33.2294,33.2294,128700.0
2009-09-09 14:50:00,37.62,37.67,37.56,37.67,19800.0,33.2471,33.2913,33.194,33.2913,19800.0
2009-09-09 14:55:00,37.68,37.76,37.68,37.76,48200.0,33.3001,33.3708,33.3001,33.3708,48200.0
2009-09-09 15:00:00,37.76,37.78,37.7,37.73,41900.0,33.3708,33.3885,33.3178,33.3443,41900.0
2009-09-09 15:05:00,37.75,37.76,37.69,37.71,22500.0,33.362,33.3708,33.3089,33.3266,22500.0
2009-09-09 15:10:00,37.7,37.77,37.69,37.75,37300.0,33.3178,33.3796,33.3089,33.362,37300.0
2009-09-09 15:15:00,37.75,37.85,37.75,37.84,53100.0,33.362,33.4503,33.362,33.4415,53100.0
2009-09-09 15:20:00,37.84,37.94,37.83,37.93,36600.0,33.4415,33.5299,33.4327,33.521,36600.0
2009-09-09 15:25:00,37.94,37.98,37.91,37.95,65800.0,33.5299,33.5652,33.5034,33.5387,65800.0
2009-09-09 15:30:00,37.95,37.98,37.82,37.84,66800.0,33.5387,33.5652,33.4238,33.4415,66800.0
2009-09-09 15:35:00,37.85,37.94,37.84,37.92,78000.0,33.4503,33.5299,33.4415,33.5122,78000.0
2009-09-09 15:40:00,37.92,37.96,37.89,37.92,129500.0,33.5122,33.5475,33.4857,33.5122,129500.0
2009-09-09 15:45:00,37.93,38.11,37.89,38.07,214600.0,33.521,33.6801,33.4857,33.6448,214600.0
2009-09-09 15:50:00,38.07,38.19,38.06,38.15,266300.0,33.6448,33.7508,33.6359,33.7155,266300.0
2009-09-09 15:55:00,38.15,38.15,38.01,38.07,254000.0,33.7155,33.7155,33.5917,33.6448,254000.0
2009-09-10 09:30:00,37.87,38.26,37.8,38.18,60600.0,33.468,33.8127,33.4061,33.742,60600.0
2009-09-10 09:35:00,38.18,38.35,37.88,37.88,63200.0,33.742,33.8922,33.4768,33.4768,63200.0
2009-09-10 09:40:00,37.96,38.23,37.94,38.11,74700.0,33.5475,33.7862,33.5299,33.6801,74700.0
2009-09-10 09:45:00,38.1,38.17,38.01,38.1,64600.0,33.6713,33.7331,33.5917,33.6713,64600.0
2009-09-10 09:50:00,38.1,38.18,38.08,38.11,29500.0,33.6713,33.742,33.6536,33.6801,29500.0
2009-09-10 09:55:00,38.13,38.8,38.13,38.76,165900.0,33.6978,34.2899,33.6978,34.2546,165900.0
2009-09-10 10:00:00,38.76,39.47,38.75,39.32,251500.0,34.2546,34.882,34.2457,34.7495,251500.0
2009-09-10 10:05:00,39.33,39.57,39.04,39.14,112400.0,34.7583,34.9704,34.502,34.5904,112400.0
2009-09-10 10:10:00,39.14,39.21,38.99,39.04,70400.0,34.5904,34.6522,34.4578,34.502,70400.0
2009-09-10 10:15:00,39.05,39.06,38.89,38.89,112900.0,34.5108,34.5197,34.3694,34.3694,112900.0
2009-09-10 10:20:00,38.9,39.06,38.72,38.77,101000.0,34.3783,34.5197,34.2192,34.2634,101000.0
2009-09-10 10:25:00,38.77,38.9,38.63,38.69,47600.0,34.2634,34.3783,34.1397,34.1927,47600.0
2009-09-10 10:30:00,38.69,38.78,38.6,38.62,33800.0,34.1927,34.2722,34.1132,34.1308,33800.0
2009-09-10 10:35:00,38.61,38.87,38.61,38.83,35700.0,34.122,34.3518,34.122,34.3164,35700.0
2009-09-10 10:40:00,38.86,38.98,38.77,38.91,34500.0,34.3429,34.449,34.2634,34.3871,34500.0
2009-09-10 10:45:00,38.91,38.97,38.89,38.97,15700.0,34.3871,34.4401,34.3694,34.4401,15700.0
2009-09-10 10:50:00,38.97,39.16,38.93,39.04,46000.0,34.4401,34.6081,34.4048,34.502,46000.0
2009-09-10 10:55:00,39.04,39.07,38.92,38.95,18200.0,34.502,34.5285,34.396,34.4225,18200.0
2009-09-10 11:00:00,38.97,39.08,38.91,39.04,25400.0,34.4401,34.5374,34.3871,34.502,25400.0
2009-09-10 11:05:00,39.06,39.07,38.99,39.03,25800.0,34.5197,34.5285,34.4578,34.4932,25800.0
2009-09-10 11:10:00,39.03,39.07,38.96,38.97,46300.0,34.4932,34.5285,34.4313,34.4401,46300.0
2009-09-10 11:15:00,38.97,39.06,38.88,39.06,47800.0,34.4401,34.5197,34.3606,34.5197,47800.0
2009-09-10 11:20:00,39.06,39.12,39.0,39.01,24800.0,34.5197,34.5727,34.4667,34.4755,24800.0
2009-09-10 11:25:00,39.01,39.02,38.88,38.89,24000.0,34.4755,34.4843,34.3606,34.3694,24000.0
2009-09-10 11:30:00,38.9,38.91,38.77,38.83,37200.0,34.3783,34.3871,34.2634,34.3164,37200.0
2009-09-10 11:35:00,38.85,38.95,38.83,38.86,34400.0,34.3341,34.4225,34.3164,34.3429,34400.0
2009-09-10 11:40:00,38.86,38.88,38.77,38.88,33900.0,34.3429,34.3606,34.2634,34.3606,33900.0
2009-09-10 11:45:00,38.88,39.09,38.85,39.09,41200.0,34.3606,34.5462,34.3341,34.5462,41200.0
2009-09-10 11:50:00,39.09,39.28,39.09,39.26,35600.0,34.5462,34.7141,34.5462,34.6964,35600.0
2009-09-10 11:55:00,39.27,39.28,39.17,39.23,22000.0,34.7053,34.7141,34.6169,34.6699,22000.0
2009-09-10 12:00:00,39.26,39.26,39.22,39.24,15000.0,34.6964,34.6964,34.6611,34.6788,15000.0
2009-09-10 12:05:00,39.24,39.3,39.24,39.29,21000.0,34.6788,34.7318,34.6788,34.7229,21000.0
2009-09-10 12:10:00,39.29,39.3,39.28,39.29,32200.0,34.7229,34.7318,34.7141,34.7229,32200.0
2009-09-10 12:15:00,39.3,39.3,39.28,39.28,7700.0,34.7318,34.7318,34.7141,34.7141,7700.0
2009-09-10 12:20:00,39.29,39.36,39.29,39.36,31800.0,34.7229,34.7848,34.7229,34.7848,31800.0
2009-09-10 12:25:00,39.37,39.43,39.35,39.35,43500.0,34.7937,34.8467,34.776,34.776,43500.0
2009-09-10 12:30:00,39.34,39.35,39.2,39.2,39600.0,34.7671,34.776,34.6434,34.6434,39600.0
2009-09-10 12:35:00,39.21,39.26,39.21,39.22,11400.0,34.6522,34.6964,34.6522,34.6611,11400.0
2009-09-10 12:40:00,39.2,39.22,39.14,39.14,15500.0,34.6434,34.6611,34.5904,34.5904,15500.0
2009-09-10 12:45:00,39.14,39.17,39.11,39.12,13300.0,34.5904,34.6169,34.5639,34.5727,13300.0
2009-09-10 12:50:00,39.13,39.13,39.02,39.02,20800.0,34.5815,34.5815,34.4843,34.4843,20800.0
2009-09-10 12:55:00,39.02,39.02,38.98,39.0,22100.0,34.4843,34.4843,34.449,34.4667,22100.0
2009-09-10 13:00:00,39.0,39.13,38.97,39.13,29900.0,34.4667,34.5815,34.4401,34.5815,29900.0
2009-09-10 13:05:00,39.13,39.24,39.11,39.24,14500.0,34.5815,34.6788,34.5639,34.6788,14500.0
2009-09-10 13:10:00,39.24,39.27,39.18,39.22,19200.0,34.6788,34.7053,34.6257,34.6611,19200.0
2009-09-10 13:15:00,39.22,39.22,39.15,39.18,17000.0,34.6611,34.6611,34.5992,34.6257,17000.0
2009-09-10 13:20:00,39.18,39.21,39.17,39.19,16000.0,34.6257,34.6522,34.6169,34.6346,16000.0
2009-09-10 13:25:00,39.19,39.2,39.16,39.16,13000.0,34.6346,34.6434,34.6081,34.6081,13000.0
2009-09-10 13:30:00,39.16,39.17,39.12,39.13,18900.0,34.6081,34.6169,34.5727,34.5815,18900.0
2009-09-10 13:35:00,39.13,39.2,39.13,39.19,19800.0,34.5815,34.6434,34.5815,34.6346,19800.0
2009-09-10 13:40:00,39.2,39.21,39.17,39.18,24700.0,34.6434,34.6522,34.6169,34.6257,24700.0
2009-09-10 13:45:00,39.18,39.25,39.15,39.24,19700.0,34.6257,34.6876,34.5992,34.6788,19700.0
2009-09-10 13:50:00,39.25,39.31,39.24,39.27,26100.0,34.6876,34.7406,34.6788,34.7053,26100.0
2009-09-10 13:55:00,39.28,39.36,39.28,39.33,17800.0,34.7141,34.7848,34.7141,34.7583,17800.0
2009-09-10 14:00:00,39.32,39.34,39.3,39.3,18900.0,34.7495,34.7671,34.7318,34.7318,18900.0
2009-09-10 14:05:00,39.3,39.34,39.27,39.33,27700.0,34.7318,34.7671,34.7053,34.7583,27700.0
2009-09-10 14:10:00,39.33,39.35,39.29,39.33,25300.0,34.7583,34.776,34.7229,34.7583,25300.0
2009-09-10 14:15:00,39.33,39.36,39.31,39.35,37100.0,34.7583,34.7848,34.7406,34.776,37100.0
2009-09-10 14:20:00,39.35,39.39,39.34,39.38,14400.0,34.776,34.8113,34.7671,34.8025,14400.0
2009-09-10 14:25:00,39.39,39.43,39.38,39.4,17200.0,34.8113,34.8467,34.8025,34.8202,17200.0
2009-09-10 14:30:00,39.4,39.4,39.38,39.39,47900.0,34.8202,34.8202,34.8025,34.8113,47900.0
2009-09-10 14:35:00,39.39,39.48,39.38,39.45,23800.0,34.8113,34.8909,34.8025,34.8644,23800.0
2009-09-10 14:40:00,39.45,39.54,39.45,39.52,39100.0,34.8644,34.9439,34.8644,34.9262,39100.0
2009-09-10 14:45:00,39.51,39.56,39.51,39.56,28400.0,34.9174,34.9616,34.9174,34.9616,28400.0
2009-09-10 14:50:00,39.57,39.6,39.54,39.56,47000.0,34.9704,34.9969,34.9439,34.9616,47000.0
2009-09-10 14:55:00,39.56,39.58,39.53,39.58,20800.0,34.9616,34.9792,34.9351,34.9792,20800.0
2009-09-10 15:00:00,39.59,39.59,39.52,39.53,41400.0,34.9881,34.9881,34.9262,34.9351,41400.0
2009-09-10 15:05:00,39.54,39.55,39.5,39.5,39000.0,34.9439,34.9527,34.9085,34.9085,39000.0
2009-09-10 15:10:00,39.5,39.51,39.44,39.46,42800.0,34.9085,34.9174,34.8555,34.8732,42800.0
2009-09-10 15:15:00,39.45,39.46,39.4,39.4,77800.0,34.8644,34.8732,34.8202,34.8202,77800.0
2009-09-10 15:20:00,39.4,39.41,39.38,39.4,41400.0,34.8202,34.829,34.8025,34.8202,41400.0
2009-09-10 15:25:00,39.4,39.4,39.35,39.38,41300.0,34.8202,34.8202,34.776,34.8025,41300.0
2009-09-10 15:30:00,39.38,39.4,39.34,39.38,106300.0,34.8025,34.8202,34.7671,34.8025,106300.0
2009-09-10 15:35:00,39.39,39.39,39.32,39.34,53400.0,34.8113,34.8113,34.7495,34.7671,53400.0
2009-09-10 15:40:00,39.34,39.34,39.27,39.3,92500.0,34.7671,34.7671,34.7053,34.7318,92500.0
2009-09-10 15:45:00,39.29,39.42,39.29,39.38,64000.0,34.7229,34.8378,34.7229,34.8025,64000.0
2009-09-10 15:50:00,39.39,39.49,39.39,39.49,77100.0,34.8113,34.8997,34.8113,34.8997,77100.0
2009-09-10 15:55:00,39.49,39.54,39.48,39.5,118300.0,34.8997,34.9439,34.8909,34.9085,118300.0
2009-09-11 09:30:00,39.8,39.8,39.37,39.41,21000.0,35.1737,35.1737,34.7937,34.829,21000.0
2009-09-11 09:35:00,39.41,39.9,39.37,39.75,39500.0,34.829,35.262,34.7937,35.1295,39500.0
2009-09-11 09:40:00,39.71,39.83,39.66,39.71,49600.0,35.0941,35.2002,35.0499,35.0941,49600.0
2009-09-11 09:45:00,39.77,39.88,39.74,39.8,42600.0,35.1472,35.2444,35.1206,35.1737,42600.0
2009-09-11 09:50:00,39.82,39.82,39.72,39.8,50600.0,35.1913,35.1913,35.103,35.1737,50600.0
2009-09-11 09:55:00,39.8,39.84,39.73,39.77,28400.0,35.1737,35.209,35.1118,35.1472,28400.0
2009-09-11 10:00:00,39.77,39.89,39.69,39.83,65500.0,35.1472,35.2532,35.0765,35.2002,65500.0
2009-09-11 10:05:00,39.85,39.85,39.62,39.64,49700.0,35.2179,35.2179,35.0146,35.0323,49700.0
2009-09-11 10:10:00,39.66,39.69,39.52,39.58,21800.0,35.0499,35.0765,34.9262,34.9792,21800.0
2009-09-11 10:15:00,39.57,39.61,39.5,39.5,17000.0,34.9704,35.0058,34.9085,34.9085,17000.0
2009-09-11 10:20:00,39.52,39.6,39.45,39.57,15000.0,34.9262,34.9969,34.8644,34.9704,15000.0
2009-09-11 10:25:00,39.58,39.63,39.51,39.61,27700.0,34.9792,35.0234,34.9174,35.0058,27700.0
2009-09-11 10:30:00,39.63,39.72,39.6,39.62,17600.0,35.0234,35.103,34.9969,35.0146,17600.0
2009-09-11 10:35:00,39.62,39.65,39.58,39.65,16700.0,35.0146,35.0411,34.9792,35.0411,16700.0
2009-09-11 10:40:00,39.66,39.72,39.62,39.64,13100.0,35.0499,35.103,35.0146,35.0323,13100.0
2009-09-11 10:45:00,39.61,39.67,39.58,39.62,33400.0,35.0058,35.0588,34.9792,35.0146,33400.0
2009-09-11 10:50:00,39.61,39.67,39.59,39.62,14400.0,35.0058,35.0588,34.9881,35.0146,14400.0
2009-09-11 10:55:00,39.6,39.63,39.6,39.63,12100.0,34.9969,35.0234,34.9969,35.0234,12100.0
2009-09-11 11:00:00,39.63,39.63,39.6,39.61,4500.0,35.0234,35.0234,34.9969,35.0058,4500.0
2009-09-11 11:05:00,39.6,39.61,39.5,39.5,13400.0,34.9969,35.0058,34.9085,34.9085,13400.0
2009-09-11 11:10:00,39.5,39.53,39.48,39.5,8700.0,34.9085,34.9351,34.8909,34.9085,8700.0
2009-09-11 11:15:00,39.49,39.54,39.47,39.49,10500.0,34.8997,34.9439,34.882,34.8997,10500.0
2009-09-11 11:20:00,39.51,39.53,39.5,39.51,10100.0,34.9174,34.9351,34.9085,34.9174,10100.0
2009-09-11 11:25:00,39.5,39.5,39.4,39.42,12900.0,34.9085,34.9085,34.8202,34.8378,12900.0
2009-09-11 11:30:00,39.42,39.5,39.42,39.5,16000.0,34.8378,34.9085,34.8378,34.9085,16000.0
2009-09-11 11:35:00,39.49,39.5,39.47,39.49,5900.0,34.8997,34.9085,34.882,34.8997,5900.0
2009-09-11 11:40:00,39.49,39.5,39.46,39.5,11000.0,34.8997,34.9085,34.8732,34.9085,11000.0
2009-09-11 11:45:00,39.5,39.5,39.44,39.47,27700.0,34.9085,34.9085,34.8555,34.882,27700.0
2009-09-11 11:50:00,39.48,39.49,39.44,39.45,7700.0,34.8909,34.8997,34.8555,34.8644,7700.0
2009-09-11 11:55:00,39.43,39.5,39.43,39.5,12000.0,34.8467,34.9085,34.8467,34.9085,12000.0
2009-09-11 12:00:00,39.49,39.5,39.48,39.5,8500.0,34.8997,34.9085,34.8909,34.9085,8500.0
2009-09-11 12:05:00,39.5,39.5,39.46,39.46,6700.0,34.9085,34.9085,34.8732,34.8732,6700.0
2009-09-11 12:10:00,39.46,39.51,39.46,39.47,14900.0,34.8732,34.9174,34.8732,34.882,14900.0
2009-09-11 12:15:00,39.48,39.5,39.46,39.48,9900.0,34.8909,34.9085,34.8732,34.8909,9900.0
2009-09-11 12:20:00,39.48,39.5,39.44,39.47,12900.0,34.8909,34.9085,34.8555,34.882,12900.0
2009-09-11 12:25:00,39.47,39.48,39.43,39.48,6700.0,34.882,34.8909,34.8467,34.8909,6700.0
2009-09-11 12:30:00,39.48,39.48,39.4,39.41,7200.0,34.8909,34.8909,34.8202,34.829,7200.0
2009-09-11 12:35:00,39.39,39.41,39.29,39.31,21200.0,34.8113,34.829,34.7229,34.7406,21200.0
2009-09-11 12:40:00,39.31,39.4,39.28,39.36,16100.0,34.7406,34.8202,34.7141,34.7848,16100.0
2009-09-11 12:45:00,39.36,39.38,39.32,39.38,28700.0,34.7848,34.8025,34.7495,34.8025,28700.0
2009-09-11 12:50:00,39.38,39.39,39.35,39.37,12500.0,34.8025,34.8113,34.776,34.7937,12500.0
2009-09-11 12:55:00,39.37,39.4,39.33,39.36,5700.0,34.7937,34.8202,34.7583,34.7848,5700.0
2009-09-11 13:00:00,39.36,39.4,39.32,39.34,7600.0,34.7848,34.8202,34.7495,34.7671,7600.0
2009-09-11 13:05:00,39.34,39.35,39.24,39.3,7100.0,34.7671,34.776,34.6788,34.7318,7100.0
2009-09-11 13:10:00,39.3,39.32,39.26,39.28,5700.0,34.7318,34.7495,34.6964,34.7141,5700.0
2009-09-11 13:15:00,39.28,39.36,39.28,39.36,4300.0,34.7141,34.7848,34.7141,34.7848,4300.0
2009-09-11 13:20:00,39.37,39.4,39.37,39.38,5100.0,34.7937,34.8202,34.7937,34.8025,5100.0
2009-09-11 13:25:00,39.38,39.47,39.36,39.44,18400.0,34.8025,34.882,34.7848,34.8555,18400.0
2009-09-11 13:30:00,39.47,39.49,39.42,39.44,4600.0,34.882,34.8997,34.8378,34.8555,4600.0
2009-09-11 13:35:00,39.46,39.46,39.37,39.38,8000.0,34.8732,34.8732,34.7937,34.8025,8000.0
2009-09-11 13:40:00,39.4,39.42,39.34,39.37,9200.0,34.8202,34.8378,34.7671,34.7937,9200.0
2009-09-11 13:45:00,39.37,39.41,39.36,39.37,9900.0,34.7937,34.829,34.7848,34.7937,9900.0
2009-09-11 13:50:00,39.37,39.39,39.33,39.39,13700.0,34.7937,34.8113,34.7583,34.8113,13700.0
2009-09-11 13:55:00,39.39,39.42,39.31,39.32,13200.0,34.8113,34.8378,34.7406,34.7495,13200.0
2009-09-11 14:00:00,39.31,39.48,39.3,39.48,9400.0,34.7406,34.8909,34.7318,34.8909,9400.0
2009-09-11 14:05:00,39.48,39.52,39.46,39.48,11800.0,34.8909,34.9262,34.8732,34.8909,11800.0
2009-09-11 14:10:00,39.46,39.5,39.44,39.48,9900.0,34.8732,34.9085,34.8555,34.8909,9900.0
2009-09-11 14:15:00,39.5,39.5,39.45,39.47,7900.0,34.9085,34.9085,34.8644,34.882,7900.0
2009-09-11 14:20:00,39.46,39.51,39.43,39.43,22400.0,34.8732,34.9174,34.8467,34.8467,22400.0
2009-09-11 14:25:00,39.43,39.5,39.41,39.48,17400.0,34.8467,34.9085,34.829,34.8909,17400.0
2009-09-11 14:30:00,39.48,39.54,39.47,39.5,8300.0,34.8909,34.9439,34.882,34.9085,8300.0
2009-09-11 14:35:00,39.5,39.54,39.49,39.52,6600.0,34.9085,34.9439,34.8997,34.9262,6600.0
2009-09-11 14:40:00,39.54,39.54,39.49,39.51,8300.0,34.9439,34.9439,34.8997,34.9174,8300.0
2009-09-11 14:45:00,39.52,39.53,39.45,39.46,10000.0,34.9262,34.9351,34.8644,34.8732,10000.0
2009-09-11 14:50:00,39.45,39.46,39.43,39.45,6100.0,34.8644,34.8732,34.8467,34.8644,6100.0
2009-09-11 14:55:00,39.46,39.47,39.39,39.39,10700.0,34.8732,34.882,34.8113,34.8113,10700.0
2009-09-11 15:00:00,39.42,39.42,39.37,39.39,24300.0,34.8378,34.8378,34.7937,34.8113,24300.0
2009-09-11 15:05:00,39.38,39.39,39.35,39.35,17700.0,34.8025,34.8113,34.776,34.776,17700.0
2009-09-11 15:10:00,39.37,39.38,39.31,39.33,32600.0,34.7937,34.8025,34.7406,34.7583,32600.0
2009-09-11 15:15:00,39.32,39.33,39.28,39.3,13300.0,34.7495,34.7583,34.7141,34.7318,13300.0
2009-09-11 15:20:00,39.3,39.37,39.29,39.36,11100.0,34.7318,34.7937,34.7229,34.7848,11100.0
2009-09-11 15:25:00,39.35,39.38,39.32,39.36,21500.0,34.776,34.8025,34.7495,34.7848,21500.0
2009-09-11 15:30:00,39.36,39.37,39.32,39.37,25500.0,34.7848,34.7937,34.7495,34.7937,25500.0
2009-09-11 15:35:00,39.36,39.37,39.32,39.34,25100.0,34.7848,34.7937,34.7495,34.7671,25100.0
2009-09-11 15:40:00,39.35,39.38,39.29,39.34,111900.0,34.776,34.8025,34.7229,34.7671,111900.0
2009-09-11 15:45:00,39.34,39.47,39.32,39.46,142200.0,34.7671,34.882,34.7495,34.8732,142200.0
2009-09-11 15:50:00,39.45,39.53,39.41,39.53,102600.0,34.8644,34.9351,34.829,34.9351,102600.0
2009-09-11 15:55:00,39.53,39.58,39.5,39.51,187900.0,34.9351,34.9792,34.9085,34.9174,187900.0
2009-09-14 09:30:00,39.55,39.59,39.3,39.43,26900.0,34.9527,34.9881,34.7318,34.8467,26900.0
2009-09-14 09:35:00,39.42,39.58,39.28,39.41,31500.0,34.8378,34.9792,34.7141,34.829,31500.0
2009-09-14 09:40:00,39.41,39.85,39.41,39.48,23700.0,34.829,35.2179,34.829,34.8909,23700.0
2009-09-14 09:45:00,39.48,39.61,39.22,39.25,33800.0,34.8909,35.0058,34.6611,34.6876,33800.0
2009-09-14 09:50:00,39.23,39.32,39.18,39.22,28700.0,34.6699,34.7495,34.6257,34.6611,28700.0
2009-09-14 09:55:00,39.25,39.36,39.23,39.3,22100.0,34.6876,34.7848,34.6699,34.7318,22100.0
2009-09-14 10:00:00,39.32,39.48,39.29,39.32,32600.0,34.7495,34.8909,34.7229,34.7495,32600.0
2009-09-14 10:05:00,39.32,39.39,39.23,39.32,30100.0,34.7495,34.8113,34.6699,34.7495,30100.0
2009-09-14 10:10:00,39.32,39.34,39.19,39.3,35000.0,34.7495,34.7671,34.6346,34.7318,35000.0
2009-09-14 10:15:00,39.32,39.45,39.3,39.4,20000.0,34.7495,34.8644,34.7318,34.8202,20000.0
2009-09-14 10:20:00,39.39,39.42,39.3,39.3,17500.0,34.8113,34.8378,34.7318,34.7318,17500.0
2009-09-14 10:25:00,39.3,39.34,39.18,39.18,29500.0,34.7318,34.7671,34.6257,34.6257,29500.0
2009-09-14 10:30:00,39.19,39.2,39.12,39.19,24500.0,34.6346,34.6434,34.5727,34.6346,24500.0
2009-09-14 10:35:00,39.19,39.19,39.14,39.15,23000.0,34.6346,34.6346,34.5904,34.5992,23000.0
2009-09-14 10:40:00,39.15,39.31,39.14,39.31,14900.0,34.5992,34.7406,34.5904,34.7406,14900.0
2009-09-14 10:45:00,39.31,39.38,39.3,39.36,18200.0,34.7406,34.8025,34.7318,34.7848,18200.0
2009-09-14 10:50:00,39.35,39.42,39.35,39.36,12300.0,34.776,34.8378,34.776,34.7848,12300.0
2009-09-14 10:55:00,39.35,39.36,39.27,39.31,22600.0,34.776,34.7848,34.7053,34.7406,22600.0
2009-09-14 11:00:00,39.29,39.33,39.24,39.28,29200.0,34.7229,34.7583,34.6788,34.7141,29200.0
2009-09-14 11:05:00,39.28,39.35,39.2,39.31,28500.0,34.7141,34.776,34.6434,34.7406,28500.0
2009-09-14 11:10:00,39.29,39.33,39.29,39.31,24200.0,34.7229,34.7583,34.7229,34.7406,24200.0
2009-09-14 11:15:00,39.31,39.35,39.29,39.33,25400.0,34.7406,34.776,34.7229,34.7583,25400.0
2009-09-14 11:20:00,39.32,39.34,39.22,39.24,20400.0,34.7495,34.7671,34.6611,34.6788,20400.0
2009-09-14 11:25:00,39.23,39.23,39.11,39.17,22100.0,34.6699,34.6699,34.5639,34.6169,22100.0
2009-09-14 11:30:00,39.17,39.22,39.13,39.16,10700.0,34.6169,34.6611,34.5815,34.6081,10700.0
2009-09-14 11:35:00,39.16,39.16,38.98,39.0,39400.0,34.6081,34.6081,34.449,34.4667,39400.0
2009-09-14 11:40:00,39.0,39.0,38.88,38.9,30400.0,34.4667,34.4667,34.3606,34.3783,30400.0
2009-09-14 11:45:00,38.9,38.92,38.78,38.79,57700.0,34.3783,34.396,34.2722,34.2811,57700.0
2009-09-14 11:50:00,38.79,38.8,38.71,38.79,41600.0,34.2811,34.2899,34.2104,34.2811,41600.0
2009-09-14 11:55:00,38.77,38.8,38.74,38.78,9000.0,34.2634,34.2899,34.2369,34.2722,9000.0
2009-09-14 12:00:00,38.8,38.89,38.79,38.88,13700.0,34.2899,34.3694,34.2811,34.3606,13700.0
2009-09-14 12:05:00,38.88,38.95,38.88,38.92,24100.0,34.3606,34.4225,34.3606,34.396,24100.0
2009-09-14 12:10:00,38.91,38.94,38.65,38.69,133400.0,34.3871,34.4136,34.1573,34.1927,133400.0
2009-09-14 12:15:00,38.67,38.72,38.61,38.64,43800.0,34.175,34.2192,34.122,34.1485,43800.0
2009-09-14 12:20:00,38.64,38.65,38.54,38.6,28400.0,34.1485,34.1573,34.0601,34.1132,28400.0
2009-09-14 12:25:00,38.59,38.65,38.59,38.61,29700.0,34.1043,34.1573,34.1043,34.122,29700.0
2009-09-14 12:30:00,38.6,38.64,38.57,38.64,27100.0,34.1132,34.1485,34.0866,34.1485,27100.0
2009-09-14 12:35:00,38.62,38.73,38.61,38.69,42900.0,34.1308,34.228,34.122,34.1927,42900.0
2009-09-14 12:40:00,38.7,38.74,38.69,38.7,23000.0,34.2015,34.2369,34.1927,34.2015,23000.0
2009-09-14 12:45:00,38.7,38.73,38.69,38.7,20200.0,34.2015,34.228,34.1927,34.2015,20200.0
2009-09-14 12:50:00,38.7,38.73,38.69,38.71,19900.0,34.2015,34.228,34.1927,34.2104,19900.0
2009-09-14 12:55:00,38.71,38.76,38.71,38.75,13400.0,34.2104,34.2546,34.2104,34.2457,13400.0
2009-09-14 13:00:00,38.74,38.78,38.73,38.73,23800.0,34.2369,34.2722,34.228,34.228,23800.0
2009-09-14 13:05:00,38.74,38.74,38.7,38.7,10900.0,34.2369,34.2369,34.2015,34.2015,10900.0
2009-09-14 13:10:00,38.7,38.73,38.69,38.71,14600.0,34.2015,34.228,34.1927,34.2104,14600.0
2009-09-14 13:15:00,38.71,38.74,38.7,38.71,23200.0,34.2104,34.2369,34.2015,34.2104,23200.0
2009-09-14 13:20:00,38.72,38.76,38.67,38.67,27100.0,34.2192,34.2546,34.175,34.175,27100.0
2009-09-14 13:25:00,38.69,38.73,38.67,38.71,15500.0,34.1927,34.228,34.175,34.2104,15500.0
2009-09-14 13:30:00,38.7,38.74,38.69,38.72,11400.0,34.2015,34.2369,34.1927,34.2192,11400.0
2009-09-14 13:35:00,38.72,38.75,38.71,38.74,14400.0,34.2192,34.2457,34.2104,34.2369,14400.0
2009-09-14 13:40:00,38.74,38.76,38.71,38.71,23000.0,34.2369,34.2546,34.2104,34.2104,23000.0
2009-09-14 13:45:00,38.72,38.74,38.71,38.72,11200.0,34.2192,34.2369,34.2104,34.2192,11200.0
2009-09-14 13:50:00,38.72,38.78,38.71,38.77,23800.0,34.2192,34.2722,34.2104,34.2634,23800.0
2009-09-14 13:55:00,38.78,38.82,38.75,38.81,48200.0,34.2722,34.3076,34.2457,34.2987,48200.0
2009-09-14 14:00:00,38.8,38.86,38.78,38.86,35500.0,34.2899,34.3429,34.2722,34.3429,35500.0
2009-09-14 14:05:00,38.86,38.91,38.85,38.91,17500.0,34.3429,34.3871,34.3341,34.3871,17500.0
2009-09-14 14:10:00,38.91,38.98,38.91,38.97,23800.0,34.3871,34.449,34.3871,34.4401,23800.0
2009-09-14 14:15:00,38.97,39.01,38.96,39.01,31200.0,34.4401,34.4755,34.4313,34.4755,31200.0
2009-09-14 14:20:00,39.01,39.04,39.0,39.04,25400.0,34.4755,34.502,34.4667,34.502,25400.0
2009-09-14 14:25:00,39.04,39.11,39.01,39.1,39400.0,34.502,34.5639,34.4755,34.555,39400.0
2009-09-14 14:30:00,39.11,39.16,39.1,39.14,56600.0,34.5639,34.6081,34.555,34.5904,56600.0
2009-09-14 14:35:00,39.14,39.16,39.13,39.15,28300.0,34.5904,34.6081,34.5815,34.5992,28300.0
2009-09-14 14:40:00,39.15,39.21,39.15,39.17,38400.0,34.5992,34.6522,34.5992,34.6169,38400.0
2009-09-14 14:45:00,39.17,39.23,39.17,39.2,46600.0,34.6169,34.6699,34.6169,34.6434,46600.0
2009-09-14 14:50:00,39.2,39.21,39.14,39.15,46700.0,34.6434,34.6522,34.5904,34.5992,46700.0
2009-09-14 14:55:00,39.15,39.18,39.07,39.15,29400.0,34.5992,34.6257,34.5285,34.5992,29400.0
2009-09-14 15:00:00,39.15,39.18,39.13,39.16,20800.0,34.5992,34.6257,34.5815,34.6081,20800.0
2009-09-14 15:05:00,39.17,39.18,39.14,39.14,26500.0,34.6169,34.6257,34.5904,34.5904,26500.0
2009-09-14 15:10:00,39.14,39.15,39.07,39.15,19900.0,34.5904,34.5992,34.5285,34.5992,19900.0
2009-09-14 15:15:00,39.15,39.23,39.14,39.2,37400.0,34.5992,34.6699,34.5904,34.6434,37400.0
2009-09-14 15:20:00,39.21,39.21,39.18,39.19,18500.0,34.6522,34.6522,34.6257,34.6346,18500.0
2009-09-14 15:25:00,39.18,39.26,39.18,39.22,31700.0,34.6257,34.6964,34.6257,34.6611,31700.0
2009-09-14 15:30:00,39.22,39.31,39.2,39.29,37900.0,34.6611,34.7406,34.6434,34.7229,37900.0
2009-09-14 15:35:00,39.28,39.35,39.28,39.34,31800.0,34.7141,34.776,34.7141,34.7671,31800.0
2009-09-14 15:40:00,39.35,39.4,39.34,39.37,37900.0,34.776,34.8202,34.7671,34.7937,37900.0
2009-09-14 15:45:00,39.37,39.37,39.33,39.35,27700.0,34.7937,34.7937,34.7583,34.776,27700.0
2009-09-14 15:50:00,39.35,39.44,39.34,39.41,47200.0,34.776,34.8555,34.7671,34.829,47200.0
2009-09-14 15:55:00,39.42,39.51,39.34,39.44,121100.0,34.8378,34.9174,34.7671,34.8555,121100.0
2009-09-15 09:30:00,39.15,39.33,38.84,38.98,111100.0,34.5992,34.7583,34.3253,34.449,111100.0
2009-09-15 09:35:00,38.99,39.13,38.72,39.12,39900.0,34.4578,34.5815,34.2192,34.5727,39900.0
2009-09-15 09:40:00,39.1,39.14,38.61,38.72,55700.0,34.555,34.5904,34.122,34.2192,55700.0
2009-09-15 09:45:00,38.72,38.72,38.51,38.61,35300.0,34.2192,34.2192,34.0336,34.122,35300.0
2009-09-15 09:50:00,38.62,38.65,38.54,38.54,19400.0,34.1308,34.1573,34.0601,34.0601,19400.0
2009-09-15 09:55:00,38.54,38.56,38.46,38.49,46700.0,34.0601,34.0778,33.9894,34.0159,46700.0
2009-09-15 10:00:00,38.49,38.68,38.46,38.58,75300.0,34.0159,34.1839,33.9894,34.0955,75300.0
2009-09-15 10:05:00,38.59,38.68,38.58,38.65,34100.0,34.1043,34.1839,34.0955,34.1573,34100.0
2009-09-15 10:10:00,38.66,38.72,38.59,38.72,61800.0,34.1662,34.2192,34.1043,34.2192,61800.0
2009-09-15 10:15:00,38.72,38.77,38.64,38.77,41200.0,34.2192,34.2634,34.1485,34.2634,41200.0
2009-09-15 10:20:00,38.77,38.77,38.61,38.62,29400.0,34.2634,34.2634,34.122,34.1308,29400.0
2009-09-15 10:25:00,38.62,38.63,38.53,38.54,36100.0,34.1308,34.1397,34.0513,34.0601,36100.0
2009-09-15 10:30:00,38.54,38.62,38.5,38.53,45700.0,34.0601,34.1308,34.0248,34.0513,45700.0
2009-09-15 10:35:00,38.55,38.64,38.5,38.64,62800.0,34.069,34.1485,34.0248,34.1485,62800.0
2009-09-15 10:40:00,38.65,38.84,38.65,38.84,21000.0,34.1573,34.3253,34.1573,34.3253,21000.0
2009-09-15 10:45:00,38.82,38.89,38.8,38.86,13900.0,34.3076,34.3694,34.2899,34.3429,13900.0
2009-09-15 10:50:00,38.88,38.88,38.81,38.85,7400.0,34.3606,34.3606,34.2987,34.3341,7400.0
2009-09-15 10:55:00,38.85,39.02,38.85,38.99,19600.0,34.3341,34.4843,34.3341,34.4578,19600.0
2009-09-15 11:00:00,39.0,39.0,38.73,38.73,17200.0,34.4667,34.4667,34.228,34.228,17200.0
2009-09-15 11:05:00,38.73,38.79,38.67,38.79,17700.0,34.228,34.2811,34.175,34.2811,17700.0
2009-09-15 11:10:00,38.78,38.83,38.72,38.79,13400.0,34.2722,34.3164,34.2192,34.2811,13400.0
2009-09-15 11:15:00,38.78,38.8,38.72,38.77,10300.0,34.2722,34.2899,34.2192,34.2634,10300.0
2009-09-15 11:20:00,38.74,38.8,38.73,38.74,5100.0,34.2369,34.2899,34.228,34.2369,5100.0
2009-09-15 11:25:00,38.74,38.79,38.7,38.78,37000.0,34.2369,34.2811,34.2015,34.2722,37000.0
2009-09-15 11:30:00,38.79,38.87,38.77,38.8,14200.0,34.2811,34.3518,34.2634,34.2899,14200.0
2009-09-15 11:35:00,38.8,38.81,38.71,38.73,11300.0,34.2899,34.2987,34.2104,34.228,11300.0
2009-09-15 11:40:00,38.73,38.73,38.64,38.64,16300.0,34.228,34.228,34.1485,34.1485,16300.0
2009-09-15 11:45:00,38.64,38.67,38.6,38.65,24200.0,34.1485,34.175,34.1132,34.1573,24200.0
2009-09-15 11:50:00,38.64,38.66,38.6,38.61,6700.0,34.1485,34.1662,34.1132,34.122,6700.0
2009-09-15 11:55:00,38.6,38.7,38.6,38.7,28000.0,34.1132,34.2015,34.1132,34.2015,28000.0
2009-09-15 12:00:00,38.69,38.74,38.66,38.71,36700.0,34.1927,34.2369,34.1662,34.2104,36700.0
2009-09-15 12:05:00,38.71,38.72,38.65,38.71,27000.0,34.2104,34.2192,34.1573,34.2104,27000.0
2009-09-15 12:10:00,38.71,38.79,38.71,38.77,19100.0,34.2104,34.2811,34.2104,34.2634,19100.0
2009-09-15 12:15:00,38.77,38.79,38.72,38.73,9300.0,34.2634,34.2811,34.2192,34.228,9300.0
2009-09-15 12:20:00,38.74,38.75,38.68,38.71,20600.0,34.2369,34.2457,34.1839,34.2104,20600.0
2009-09-15 12:25:00,38.7,38.73,38.68,38.7,28600.0,34.2015,34.228,34.1839,34.2015,28600.0
2009-09-15 12:30:00,38.69,38.81,38.68,38.76,25900.0,34.1927,34.2987,34.1839,34.2546,25900.0
2009-09-15 12:35:00,38.76,38.78,38.74,38.74,4300.0,34.2546,34.2722,34.2369,34.2369,4300.0
2009-09-15 12:40:00,38.74,38.74,38.69,38.72,6800.0,34.2369,34.2369,34.1927,34.2192,6800.0
2009-09-15 12:45:00,38.73,38.73,38.69,38.69,9200.0,34.228,34.228,34.1927,34.1927,9200.0
2009-09-15 12:50:00,38.69,38.77,38.67,38.77,7500.0,34.1927,34.2634,34.175,34.2634,7500.0
2009-09-15 12:55:00,38.76,38.85,38.73,38.85,13900.0,34.2546,34.3341,34.228,34.3341,13900.0
2009-09-15 13:00:00,38.84,38.84,38.73,38.74,10700.0,34.3253,34.3253,34.228,34.2369,10700.0
2009-09-15 13:05:00,38.72,38.73,38.65,38.66,10600.0,34.2192,34.228,34.1573,34.1662,10600.0
2009-09-15 13:10:00,38.65,38.68,38.63,38.68,10500.0,34.1573,34.1839,34.1397,34.1839,10500.0
2009-09-15 13:15:00,38.67,38.68,38.65,38.67,10200.0,34.175,34.1839,34.1573,34.175,10200.0
2009-09-15 13:20:00,38.65,38.66,38.62,38.65,21600.0,34.1573,34.1662,34.1308,34.1573,21600.0
2009-09-15 13:25:00,38.66,38.75,38.62,38.72,33000.0,34.1662,34.2457,34.1308,34.2192,33000.0
2009-09-15 13:30:00,38.73,38.73,38.65,38.67,14400.0,34.228,34.228,34.1573,34.175,14400.0
2009-09-15 13:35:00,38.67,38.68,38.61,38.62,10000.0,34.175,34.1839,34.122,34.1308,10000.0
2009-09-15 13:40:00,38.62,38.71,38.61,38.7,12900.0,34.1308,34.2104,34.122,34.2015,12900.0
2009-09-15 13:45:00,38.72,38.76,38.71,38.75,14100.0,34.2192,34.2546,34.2104,34.2457,14100.0
2009-09-15 13:50:00,38.74,38.77,38.73,38.76,15900.0,34.2369,34.2634,34.228,34.2546,15900.0
2009-09-15 13:55:00,38.76,38.8,38.74,38.8,15600.0,34.2546,34.2899,34.2369,34.2899,15600.0
2009-09-15 14:00:00,38.79,38.8,38.75,38.77,10900.0,34.2811,34.2899,34.2457,34.2634,10900.0
2009-09-15 14:05:00,38.75,38.78,38.74,38.77,9300.0,34.2457,34.2722,34.2369,34.2634,9300.0
2009-09-15 14:10:00,38.76,38.81,38.76,38.79,12900.0,34.2546,34.2987,34.2546,34.2811,12900.0
2009-09-15 14:15:00,38.78,38.81,38.75,38.77,16600.0,34.2722,34.2987,34.2457,34.2634,16600.0
2009-09-15 14:20:00,38.77,38.84,38.76,38.83,7300.0,34.2634,34.3253,34.2546,34.3164,7300.0
2009-09-15 14:25:00,38.82,38.83,38.78,38.82,13300.0,34.3076,34.3164,34.2722,34.3076,13300.0
2009-09-15 14:30:00,38.82,38.84,38.78,38.8,11600.0,34.3076,34.3253,34.2722,34.2899,11600.0
2009-09-15 14:35:00,38.79,38.83,38.75,38.75,19700.0,34.2811,34.3164,34.2457,34.2457,19700.0
2009-09-15 14:40:00,38.77,38.84,38.75,38.84,14700.0,34.2634,34.3253,34.2457,34.3253,14700.0
2009-09-15 14:45:00,38.83,38.85,38.78,38.79,19300.0,34.3164,34.3341,34.2722,34.2811,19300.0
2009-09-15 14:50:00,38.79,38.83,38.78,38.81,28700.0,34.2811,34.3164,34.2722,34.2987,28700.0
2009-09-15 14:55:00,38.8,38.84,38.78,38.84,25700.0,34.2899,34.3253,34.2722,34.3253,25700.0
2009-09-15 15:00:00,38.84,38.88,38.8,38.81,16700.0,34.3253,34.3606,34.2899,34.2987,16700.0
2009-09-15 15:05:00,38.8,38.84,38.8,38.84,15700.0,34.2899,34.3253,34.2899,34.3253,15700.0
2009-09-15 15:10:00,38.84,38.9,38.83,38.9,25800.0,34.3253,34.3783,34.3164,34.3783,25800.0
2009-09-15 15:15:00,38.9,38.92,38.87,38.9,43600.0,34.3783,34.396,34.3518,34.3783,43600.0
2009-09-15 15:20:00,38.9,38.96,38.85,38.91,57400.0,34.3783,34.4313,34.3341,34.3871,57400.0
2009-09-15 15:25:00,38.9,38.94,38.88,38.92,77100.0,34.3783,34.4136,34.3606,34.396,77100.0
2009-09-15 15:30:00,38.92,38.92,38.85,38.89,31400.0,34.396,34.396,34.3341,34.3694,31400.0
2009-09-15 15:35:00,38.89,38.9,38.87,38.89,36600.0,34.3694,34.3783,34.3518,34.3694,36600.0
2009-09-15 15:40:00,38.89,38.91,38.86,38.89,96900.0,34.3694,34.3871,34.3429,34.3694,96900.0
2009-09-15 15:45:00,38.88,38.91,38.87,38.89,81300.0,34.3606,34.3871,34.3518,34.3694,81300.0
2009-09-15 15:50:00,38.9,38.9,38.67,38.77,226000.0,34.3783,34.3783,34.175,34.2634,226000.0
2009-09-15 15:55:00,38.77,38.85,38.73,38.76,352500.0,34.2634,34.3341,34.228,34.2546,352500.0
2009-09-16 09:30:00,38.98,39.43,38.73,39.37,95000.0,34.449,34.8467,34.228,34.7937,95000.0
2009-09-16 09:35:00,39.34,39.34,38.73,38.97,60800.0,34.7671,34.7671,34.228,34.4401,60800.0
2009-09-16 09:40:00,38.97,39.02,38.73,38.75,48500.0,34.4401,34.4843,34.228,34.2457,48500.0
2009-09-16 09:45:00,38.8,38.88,38.68,38.84,48800.0,34.2899,34.3606,34.1839,34.3253,48800.0
2009-09-16 09:50:00,38.85,39.06,38.79,39.04,83900.0,34.3341,34.5197,34.2811,34.502,83900.0
2009-09-16 09:55:00,39.03,39.05,38.91,38.97,41600.0,34.4932,34.5108,34.3871,34.4401,41600.0
2009-09-16 10:00:00,38.97,38.98,38.85,38.95,30300.0,34.4401,34.449,34.3341,34.4225,30300.0
2009-09-16 10:05:00,38.95,39.14,38.9,39.12,43600.0,34.4225,34.5904,34.3783,34.5727,43600.0
2009-09-16 10:10:00,39.11,39.13,39.0,39.03,26300.0,34.5639,34.5815,34.4667,34.4932,26300.0
2009-09-16 10:15:00,39.02,39.35,39.0,39.35,33300.0,34.4843,34.776,34.4667,34.776,33300.0
2009-09-16 10:20:00,39.38,39.95,39.35,39.92,127700.0,34.8025,35.3062,34.776,35.2797,127700.0
2009-09-16 10:25:00,39.92,39.94,39.77,39.83,56500.0,35.2797,35.2974,35.1472,35.2002,56500.0
2009-09-16 10:30:00,39.83,39.88,39.7,39.8,79400.0,35.2002,35.2444,35.0853,35.1737,79400.0
2009-09-16 10:35:00,39.79,39.81,39.62,39.63,21100.0,35.1648,35.1825,35.0146,35.0234,21100.0
2009-09-16 10:40:00,39.63,39.7,39.6,39.66,33800.0,35.0234,35.0853,34.9969,35.0499,33800.0
2009-09-16 10:45:00,39.66,39.96,39.64,39.9,37300.0,35.0499,35.3151,35.0323,35.262,37300.0
2009-09-16 10:50:00,39.9,39.91,39.8,39.8,15600.0,35.262,35.2709,35.1737,35.1737,15600.0
2009-09-16 10:55:00,39.81,39.94,39.79,39.93,16200.0,35.1825,35.2974,35.1648,35.2886,16200.0
2009-09-16 11:00:00,39.93,39.93,39.81,39.81,15800.0,35.2886,35.2886,35.1825,35.1825,15800.0
2009-09-16 11:05:00,39.82,39.88,39.79,39.79,19400.0,35.1913,35.2444,35.1648,35.1648,19400.0
2009-09-16 11:10:00,39.81,39.99,39.8,39.98,31600.0,35.1825,35.3416,35.1737,35.3327,31600.0
2009-09-16 11:15:00,39.97,39.97,39.92,39.94,16000.0,35.3239,35.3239,35.2797,35.2974,16000.0
2009-09-16 11:20:00,39.94,39.95,39.78,39.84,19800.0,35.2974,35.3062,35.156,35.209,19800.0
2009-09-16 11:25:00,39.84,39.93,39.84,39.93,32300.0,35.209,35.2886,35.209,35.2886,32300.0
2009-09-16 11:30:00,39.93,39.98,39.93,39.93,14400.0,35.2886,35.3327,35.2886,35.2886,14400.0
2009-09-16 11:35:00,39.93,39.94,39.9,39.9,12300.0,35.2886,35.2974,35.262,35.262,12300.0
2009-09-16 11:40:00,39.89,39.95,39.89,39.92,12600.0,35.2532,35.3062,35.2532,35.2797,12600.0
2009-09-16 11:45:00,39.92,40.0,39.9,39.9,23100.0,35.2797,35.3504,35.262,35.262,23100.0
2009-09-16 11:50:00,39.9,39.91,39.89,39.9,13300.0,35.262,35.2709,35.2532,35.262,13300.0
2009-09-16 11:55:00,39.9,39.99,39.9,39.97,23900.0,35.262,35.3416,35.262,35.3239,23900.0
2009-09-16 12:00:00,39.96,39.97,39.95,39.97,8600.0,35.3151,35.3239,35.3062,35.3239,8600.0
2009-09-16 12:05:00,39.97,39.99,39.95,39.97,13900.0,35.3239,35.3416,35.3062,35.3239,13900.0
2009-09-16 12:10:00,39.96,39.96,39.92,39.93,9800.0,35.3151,35.3151,35.2797,35.2886,9800.0
2009-09-16 12:15:00,39.93,39.93,39.88,39.89,9900.0,35.2886,35.2886,35.2444,35.2532,9900.0
2009-09-16 12:20:00,39.88,39.89,39.84,39.85,6700.0,35.2444,35.2532,35.209,35.2179,6700.0
2009-09-16 12:25:00,39.85,39.88,39.85,39.87,28000.0,35.2179,35.2444,35.2179,35.2355,28000.0
2009-09-16 12:30:00,39.87,39.9,39.85,39.89,20200.0,35.2355,35.262,35.2179,35.2532,20200.0
2009-09-16 12:35:00,39.89,39.89,39.82,39.83,8000.0,35.2532,35.2532,35.1913,35.2002,8000.0
2009-09-16 12:40:00,39.83,39.98,39.83,39.95,22500.0,35.2002,35.3327,35.2002,35.3062,22500.0
2009-09-16 12:45:00,39.94,39.97,39.9,39.9,8600.0,35.2974,35.3239,35.262,35.262,8600.0
2009-09-16 12:50:00,39.91,39.93,39.87,39.87,14800.0,35.2709,35.2886,35.2355,35.2355,14800.0
2009-09-16 12:55:00,39.88,39.88,39.86,39.87,7900.0,35.2444,35.2444,35.2267,35.2355,7900.0
2009-09-16 13:00:00,39.87,39.93,39.87,39.9,13100.0,35.2355,35.2886,35.2355,35.262,13100.0
2009-09-16 13:05:00,39.9,39.9,39.8,39.84,37600.0,35.262,35.262,35.1737,35.209,37600.0
2009-09-16 13:10:00,39.84,39.85,39.75,39.8,62400.0,35.209,35.2179,35.1295,35.1737,62400.0
2009-09-16 13:15:00,39.8,39.94,39.8,39.87,25400.0,35.1737,35.2974,35.1737,35.2355,25400.0
2009-09-16 13:20:00,39.87,39.98,39.86,39.97,48900.0,35.2355,35.3327,35.2267,35.3239,48900.0
2009-09-16 13:25:00,39.97,39.98,39.96,39.96,9500.0,35.3239,35.3327,35.3151,35.3151,9500.0
2009-09-16 13:30:00,39.96,39.98,39.96,39.97,12700.0,35.3151,35.3327,35.3151,35.3239,12700.0
2009-09-16 13:35:00,39.96,39.96,39.91,39.92,11400.0,35.3151,35.3151,35.2709,35.2797,11400.0
2009-09-16 13:40:00,39.93,39.94,39.91,39.91,14500.0,35.2886,35.2974,35.2709,35.2709,14500.0
2009-09-16 13:45:00,39.91,39.92,39.85,39.86,25200.0,35.2709,35.2797,35.2179,35.2267,25200.0
2009-09-16 13:50:00,39.86,39.92,39.86,39.92,7400.0,35.2267,35.2797,35.2267,35.2797,7400.0
2009-09-16 13:55:00,39.93,39.97,39.92,39.96,6900.0,35.2886,35.3239,35.2797,35.3151,6900.0
2009-09-16 14:00:00,39.94,39.97,39.94,39.97,7500.0,35.2974,35.3239,35.2974,35.3239,7500.0
2009-09-16 14:05:00,39.97,39.98,39.94,39.95,12000.0,35.3239,35.3327,35.2974,35.3062,12000.0
2009-09-16 14:10:00,39.94,39.98,39.92,39.96,17600.0,35.2974,35.3327,35.2797,35.3151,17600.0
2009-09-16 14:15:00,39.95,39.97,39.94,39.96,19500.0,35.3062,35.3239,35.2974,35.3151,19500.0
2009-09-16 14:20:00,39.96,39.98,39.95,39.96,11800.0,35.3151,35.3327,35.3062,35.3151,11800.0
2009-09-16 14:25:00,39.96,40.11,39.96,40.11,82000.0,35.3151,35.4476,35.3151,35.4476,82000.0
2009-09-16 14:30:00,40.11,40.17,40.06,40.09,55400.0,35.4476,35.5007,35.4034,35.43,55400.0
2009-09-16 14:35:00,40.1,40.17,40.1,40.11,20700.0,35.4388,35.5007,35.4388,35.4476,20700.0
2009-09-16 14:40:00,40.11,40.3,40.06,40.3,79000.0,35.4476,35.6155,35.4034,35.6155,79000.0
2009-09-16 14:45:00,40.3,40.31,40.23,40.24,25500.0,35.6155,35.6244,35.5537,35.5625,25500.0
2009-09-16 14:50:00,40.25,40.26,40.17,40.2,44800.0,35.5714,35.5802,35.5007,35.5272,44800.0
2009-09-16 14:55:00,40.2,40.2,40.04,40.07,16400.0,35.5272,35.5272,35.3858,35.4123,16400.0
2009-09-16 15:00:00,40.06,40.09,40.0,40.05,53800.0,35.4034,35.43,35.3504,35.3946,53800.0
2009-09-16 15:05:00,40.06,40.12,40.02,40.09,52500.0,35.4034,35.4565,35.3681,35.43,52500.0
2009-09-16 15:10:00,40.09,40.17,40.07,40.14,58600.0,35.43,35.5007,35.4123,35.4741,58600.0
2009-09-16 15:15:00,40.15,40.23,40.12,40.22,53300.0,35.483,35.5537,35.4565,35.5448,53300.0
2009-09-16 15:20:00,40.21,40.34,40.21,40.34,49300.0,35.536,35.6509,35.536,35.6509,49300.0
2009-09-16 15:25:00,40.34,40.45,40.33,40.45,60500.0,35.6509,35.7481,35.6421,35.7481,60500.0
2009-09-16 15:30:00,40.45,40.71,40.44,40.62,143400.0,35.7481,35.9779,35.7393,35.8984,143400.0
2009-09-16 15:35:00,40.62,40.65,40.55,40.59,62500.0,35.8984,35.9249,35.8365,35.8718,62500.0
2009-09-16 15:40:00,40.59,40.69,40.53,40.63,100800.0,35.8718,35.9602,35.8188,35.9072,100800.0
2009-09-16 15:45:00,40.63,40.68,40.59,40.59,71000.0,35.9072,35.9514,35.8718,35.8718,71000.0
2009-09-16 15:50:00,40.59,40.7,40.59,40.69,58900.0,35.8718,35.9691,35.8718,35.9602,58900.0
2009-09-16 15:55:00,40.69,40.74,40.65,40.71,112400.0,35.9602,36.0044,35.9249,35.9779,112400.0
2009-09-17 09:30:00,40.78,41.0,40.34,40.52,62900.0,36.0398,36.2342,35.6509,35.81,62900.0
2009-09-17 09:35:00,40.52,40.84,40.52,40.77,41900.0,35.81,36.0928,35.81,36.0309,41900.0
2009-09-17 09:40:00,40.8,40.93,40.66,40.66,48000.0,36.0574,36.1723,35.9337,35.9337,48000.0
2009-09-17 09:45:00,40.66,40.67,40.44,40.5,30700.0,35.9337,35.9425,35.7393,35.7923,30700.0
2009-09-17 09:50:00,40.5,40.55,40.47,40.53,16300.0,35.7923,35.8365,35.7658,35.8188,16300.0
2009-09-17 09:55:00,40.53,40.61,40.44,40.59,28700.0,35.8188,35.8895,35.7393,35.8718,28700.0
2009-09-17 10:00:00,40.61,40.61,40.27,40.27,49700.0,35.8895,35.8895,35.589,35.589,49700.0
2009-09-17 10:05:00,40.27,40.33,40.2,40.24,37400.0,35.589,35.6421,35.5272,35.5625,37400.0
2009-09-17 10:10:00,40.25,40.28,39.97,39.98,55700.0,35.5714,35.5979,35.3239,35.3327,55700.0
2009-09-17 10:15:00,39.99,40.17,39.99,40.12,30700.0,35.3416,35.5007,35.3416,35.4565,30700.0
2009-09-17 10:20:00,40.12,40.13,39.93,39.93,22600.0,35.4565,35.4653,35.2886,35.2886,22600.0
2009-09-17 10:25:00,39.95,39.99,39.86,39.86,26700.0,35.3062,35.3416,35.2267,35.2267,26700.0
2009-09-17 10:30:00,39.87,40.14,39.75,40.1,85100.0,35.2355,35.4741,35.1295,35.4388,85100.0
2009-09-17 10:35:00,40.1,40.13,40.01,40.05,15500.0,35.4388,35.4653,35.3593,35.3946,15500.0
2009-09-17 10:40:00,40.05,40.05,40.0,40.03,6600.0,35.3946,35.3946,35.3504,35.3769,6600.0
2009-09-17 10:45:00,40.03,40.1,40.01,40.09,9100.0,35.3769,35.4388,35.3593,35.43,9100.0
2009-09-17 10:50:00,40.1,40.47,40.1,40.46,41200.0,35.4388,35.7658,35.4388,35.7569,41200.0
2009-09-17 10:55:00,40.47,40.53,40.43,40.5,14000.0,35.7658,35.8188,35.7304,35.7923,14000.0
2009-09-17 11:00:00,40.5,40.53,40.43,40.47,14800.0,35.7923,35.8188,35.7304,35.7658,14800.0
2009-09-17 11:05:00,40.45,40.46,40.4,40.41,7900.0,35.7481,35.7569,35.7039,35.7128,7900.0
2009-09-17 11:10:00,40.43,40.51,40.37,40.38,20900.0,35.7304,35.8011,35.6774,35.6862,20900.0
2009-09-17 11:15:00,40.38,40.38,40.22,40.25,50200.0,35.6862,35.6862,35.5448,35.5714,50200.0
2009-09-17 11:20:00,40.26,40.34,40.22,40.3,12700.0,35.5802,35.6509,35.5448,35.6155,12700.0
2009-09-17 11:25:00,40.3,40.4,40.27,40.39,32400.0,35.6155,35.7039,35.589,35.6951,32400.0
2009-09-17 11:30:00,40.4,40.4,40.29,40.32,13700.0,35.7039,35.7039,35.6067,35.6332,13700.0
2009-09-17 11:35:00,40.33,40.33,40.22,40.24,28200.0,35.6421,35.6421,35.5448,35.5625,28200.0
2009-09-17 11:40:00,40.24,40.3,40.24,40.28,17200.0,35.5625,35.6155,35.5625,35.5979,17200.0
2009-09-17 11:45:00,40.28,40.33,40.28,40.33,17600.0,35.5979,35.6421,35.5979,35.6421,17600.0
2009-09-17 11:50:00,40.32,40.33,40.25,40.26,12700.0,35.6332,35.6421,35.5714,35.5802,12700.0
2009-09-17 11:55:00,40.26,40.31,40.25,40.29,11200.0,35.5802,35.6244,35.5714,35.6067,11200.0
2009-09-17 12:00:00,40.29,40.31,40.24,40.25,11500.0,35.6067,35.6244,35.5625,35.5714,11500.0
2009-09-17 12:05:00,40.25,40.32,40.23,40.26,22800.0,35.5714,35.6332,35.5537,35.5802,22800.0
2009-09-17 12:10:00,40.26,40.26,40.2,40.22,35200.0,35.5802,35.5802,35.5272,35.5448,35200.0
2009-09-17 12:15:00,40.22,40.26,40.11,40.12,37000.0,35.5448,35.5802,35.4476,35.4565,37000.0
2009-09-17 12:20:00,40.12,40.13,40.1,40.1,7600.0,35.4565,35.4653,35.4388,35.4388,7600.0
2009-09-17 12:25:00,40.11,40.12,40.07,40.08,16300.0,35.4476,35.4565,35.4123,35.4211,16300.0
2009-09-17 12:30:00,40.07,40.08,40.05,40.06,7700.0,35.4123,35.4211,35.3946,35.4034,7700.0
2009-09-17 12:35:00,40.06,40.06,39.96,39.97,15000.0,35.4034,35.4034,35.3151,35.3239,15000.0
2009-09-17 12:40:00,39.97,39.99,39.93,39.95,7800.0,35.3239,35.3416,35.2886,35.3062,7800.0
2009-09-17 12:45:00,39.93,39.97,39.88,39.96,10000.0,35.2886,35.3239,35.2444,35.3151,10000.0
2009-09-17 12:50:00,39.95,39.95,39.9,39.92,14700.0,35.3062,35.3062,35.262,35.2797,14700.0
2009-09-17 12:55:00,39.91,39.94,39.89,39.89,6600.0,35.2709,35.2974,35.2532,35.2532,6600.0
2009-09-17 13:00:00,39.89,39.94,39.86,39.88,12500.0,35.2532,35.2974,35.2267,35.2444,12500.0
2009-09-17 13:05:00,39.88,39.9,39.88,39.89,6500.0,35.2444,35.262,35.2444,35.2532,6500.0
2009-09-17 13:10:00,39.89,39.92,39.87,39.87,10300.0,35.2532,35.2797,35.2355,35.2355,10300.0
2009-09-17 13:15:00,39.87,39.88,39.86,39.86,3800.0,35.2355,35.2444,35.2267,35.2267,3800.0
2009-09-17 13:20:00,39.85,39.86,39.78,39.85,27700.0,35.2179,35.2267,35.156,35.2179,27700.0
2009-09-17 13:25:00,39.85,39.86,39.79,39.83,9200.0,35.2179,35.2267,35.1648,35.2002,9200.0
2009-09-17 13:30:00,39.82,39.82,39.77,39.79,7900.0,35.1913,35.1913,35.1472,35.1648,7900.0
2009-09-17 13:35:00,39.79,39.83,39.79,39.82,5300.0,35.1648,35.2002,35.1648,35.1913,5300.0
2009-09-17 13:40:00,39.82,39.88,39.77,39.83,16600.0,35.1913,35.2444,35.1472,35.2002,16600.0
2009-09-17 13:45:00,39.83,39.83,39.79,39.79,11500.0,35.2002,35.2002,35.1648,35.1648,11500.0
2009-09-17 13:50:00,39.79,39.87,39.79,39.82,17400.0,35.1648,35.2355,35.1648,35.1913,17400.0
2009-09-17 13:55:00,39.81,39.91,39.81,39.91,16900.0,35.1825,35.2709,35.1825,35.2709,16900.0
2009-09-17 14:00:00,39.9,40.02,39.87,40.0,18300.0,35.262,35.3681,35.2355,35.3504,18300.0
2009-09-17 14:05:00,40.0,40.06,39.97,40.04,11600.0,35.3504,35.4034,35.3239,35.3858,11600.0
2009-09-17 14:10:00,40.04,40.12,40.04,40.08,12400.0,35.3858,35.4565,35.3858,35.4211,12400.0
2009-09-17 14:15:00,40.07,40.13,40.05,40.11,16000.0,35.4123,35.4653,35.3946,35.4476,16000.0
2009-09-17 14:20:00,40.11,40.13,40.07,40.08,10300.0,35.4476,35.4653,35.4123,35.4211,10300.0
2009-09-17 14:25:00,40.08,40.1,40.04,40.07,12200.0,35.4211,35.4388,35.3858,35.4123,12200.0
2009-09-17 14:30:00,40.08,40.15,40.07,40.07,11600.0,35.4211,35.483,35.4123,35.4123,11600.0
2009-09-17 14:35:00,40.07,40.1,40.06,40.06,8500.0,35.4123,35.4388,35.4034,35.4034,8500.0
2009-09-17 14:40:00,40.06,40.12,40.0,40.12,13800.0,35.4034,35.4565,35.3504,35.4565,13800.0
2009-09-17 14:45:00,40.11,40.17,40.09,40.14,15300.0,35.4476,35.5007,35.43,35.4741,15300.0
2009-09-17 14:50:00,40.14,40.19,40.12,40.12,13300.0,35.4741,35.5183,35.4565,35.4565,13300.0
2009-09-17 14:55:00,40.12,40.24,40.12,40.17,20500.0,35.4565,35.5625,35.4565,35.5007,20500.0
2009-09-17 15:00:00,40.17,40.2,40.16,40.18,14000.0,35.5007,35.5272,35.4918,35.5095,14000.0
2009-09-17 15:05:00,40.18,40.2,40.16,40.18,20100.0,35.5095,35.5272,35.4918,35.5095,20100.0
2009-09-17 15:10:00,40.2,40.25,40.16,40.25,20300.0,35.5272,35.5714,35.4918,35.5714,20300.0
2009-09-17 15:15:00,40.25,40.25,40.19,40.23,15900.0,35.5714,35.5714,35.5183,35.5537,15900.0
2009-09-17 15:20:00,40.23,40.29,40.2,40.28,30300.0,35.5537,35.6067,35.5272,35.5979,30300.0
2009-09-17 15:25:00,40.27,40.33,40.25,40.28,20000.0,35.589,35.6421,35.5714,35.5979,20000.0
2009-09-17 15:30:00,40.27,40.29,40.21,40.24,23900.0,35.589,35.6067,35.536,35.5625,23900.0
2009-09-17 15:35:00,40.23,40.27,40.22,40.27,25800.0,35.5537,35.589,35.5448,35.589,25800.0
2009-09-17 15:40:00,40.28,40.29,40.2,40.23,28300.0,35.5979,35.6067,35.5272,35.5537,28300.0
2009-09-17 15:45:00,40.22,40.23,40.18,40.21,40400.0,35.5448,35.5537,35.5095,35.536,40400.0
2009-09-17 15:50:00,40.22,40.22,40.13,40.14,54100.0,35.5448,35.5448,35.4653,35.4741,54100.0
2009-09-17 15:55:00,40.14,40.25,40.13,40.24,68000.0,35.4741,35.5714,35.4653,35.5625,68000.0
2009-09-18 09:30:00,40.25,40.33,39.86,40.18,220700.0,35.5714,35.6421,35.2267,35.5095,220700.0
2009-09-18 09:35:00,40.15,40.44,40.11,40.3,20600.0,35.483,35.7393,35.4476,35.6155,20600.0
2009-09-18 09:40:00,40.28,40.53,40.28,40.51,25000.0,35.5979,35.8188,35.5979,35.8011,25000.0
2009-09-18 09:45:00,40.52,40.67,40.43,40.43,22300.0,35.81,35.9425,35.7304,35.7304,22300.0
2009-09-18 09:50:00,40.38,40.46,40.31,40.38,20900.0,35.6862,35.7569,35.6244,35.6862,20900.0
2009-09-18 09:55:00,40.36,40.38,40.13,40.13,18500.0,35.6686,35.6862,35.4653,35.4653,18500.0
2009-09-18 10:00:00,40.14,40.19,40.07,40.11,10900.0,35.4741,35.5183,35.4123,35.4476,10900.0
2009-09-18 10:05:00,40.12,40.15,40.0,40.12,18500.0,35.4565,35.483,35.3504,35.4565,18500.0
2009-09-18 10:10:00,40.15,40.26,40.05,40.16,28100.0,35.483,35.5802,35.3946,35.4918,28100.0
2009-09-18 10:15:00,40.18,40.28,40.16,40.16,20300.0,35.5095,35.5979,35.4918,35.4918,20300.0
2009-09-18 10:20:00,40.21,40.29,40.09,40.09,12200.0,35.536,35.6067,35.43,35.43,12200.0
2009-09-18 10:25:00,40.09,40.18,40.0,40.11,33100.0,35.43,35.5095,35.3504,35.4476,33100.0
2009-09-18 10:30:00,40.1,40.17,40.02,40.12,24900.0,35.4388,35.5007,35.3681,35.4565,24900.0
2009-09-18 10:35:00,40.14,40.27,40.14,40.18,9900.0,35.4741,35.589,35.4741,35.5095,9900.0
2009-09-18 10:40:00,40.18,40.21,40.17,40.17,5900.0,35.5095,35.536,35.5007,35.5007,5900.0
2009-09-18 10:45:00,40.17,40.17,40.07,40.07,8400.0,35.5007,35.5007,35.4123,35.4123,8400.0
2009-09-18 10:50:00,40.09,40.16,40.09,40.16,5900.0,35.43,35.4918,35.43,35.4918,5900.0
2009-09-18 10:55:00,40.17,40.23,40.07,40.08,14100.0,35.5007,35.5537,35.4123,35.4211,14100.0
2009-09-18 11:00:00,40.09,40.11,39.91,39.91,33600.0,35.43,35.4476,35.2709,35.2709,33600.0
2009-09-18 11:05:00,39.91,39.99,39.9,39.97,9700.0,35.2709,35.3416,35.262,35.3239,9700.0
2009-09-18 11:10:00,39.97,40.01,39.97,39.98,6900.0,35.3239,35.3593,35.3239,35.3327,6900.0
2009-09-18 11:15:00,39.97,39.97,39.92,39.95,9300.0,35.3239,35.3239,35.2797,35.3062,9300.0
2009-09-18 11:20:00,39.94,39.95,39.86,39.86,16600.0,35.2974,35.3062,35.2267,35.2267,16600.0
2009-09-18 11:25:00,39.86,39.89,39.8,39.8,12700.0,35.2267,35.2532,35.1737,35.1737,12700.0
2009-09-18 11:30:00,39.81,39.85,39.79,39.79,14100.0,35.1825,35.2179,35.1648,35.1648,14100.0
2009-09-18 11:35:00,39.8,39.94,39.8,39.89,16000.0,35.1737,35.2974,35.1737,35.2532,16000.0
2009-09-18 11:40:00,39.88,39.9,39.83,39.85,6800.0,35.2444,35.262,35.2002,35.2179,6800.0
2009-09-18 11:45:00,39.85,39.94,39.84,39.92,7500.0,35.2179,35.2974,35.209,35.2797,7500.0
2009-09-18 11:50:00,39.94,39.95,39.84,39.84,8100.0,35.2974,35.3062,35.209,35.209,8100.0
2009-09-18 11:55:00,39.83,39.86,39.79,39.79,7400.0,35.2002,35.2267,35.1648,35.1648,7400.0
2009-09-18 12:00:00,39.79,39.79,39.66,39.66,9300.0,35.1648,35.1648,35.0499,35.0499,9300.0
2009-09-18 12:05:00,39.67,39.67,39.61,39.67,11900.0,35.0588,35.0588,35.0058,35.0588,11900.0
2009-09-18 12:10:00,39.67,39.79,39.67,39.76,11900.0,35.0588,35.1648,35.0588,35.1383,11900.0
2009-09-18 12:15:00,39.75,39.78,39.74,39.77,8000.0,35.1295,35.156,35.1206,35.1472,8000.0
2009-09-18 12:20:00,39.77,39.8,39.75,39.78,9400.0,35.1472,35.1737,35.1295,35.156,9400.0
2009-09-18 12:25:00,39.78,39.8,39.77,39.79,16700.0,35.156,35.1737,35.1472,35.1648,16700.0
2009-09-18 12:30:00,39.79,39.86,39.74,39.86,12000.0,35.1648,35.2267,35.1206,35.2267,12000.0
2009-09-18 12:35:00,39.87,39.89,39.86,39.89,5700.0,35.2355,35.2532,35.2267,35.2532,5700.0
2009-09-18 12:40:00,39.89,39.97,39.88,39.89,12400.0,35.2532,35.3239,35.2444,35.2532,12400.0
2009-09-18 12:45:00,39.87,39.88,39.81,39.81,4400.0,35.2355,35.2444,35.1825,35.1825,4400.0
2009-09-18 12:50:00,39.81,39.83,39.78,39.79,7300.0,35.1825,35.2002,35.156,35.1648,7300.0
2009-09-18 12:55:00,39.79,39.92,39.78,39.91,11100.0,35.1648,35.2797,35.156,35.2709,11100.0
2009-09-18 13:00:00,39.91,39.92,39.85,39.89,11100.0,35.2709,35.2797,35.2179,35.2532,11100.0
2009-09-18 13:05:00,39.9,39.9,39.87,39.88,4600.0,35.262,35.262,35.2355,35.2444,4600.0
2009-09-18 13:10:00,39.88,39.92,39.88,39.9,8400.0,35.2444,35.2797,35.2444,35.262,8400.0
2009-09-18 13:15:00,39.89,39.89,39.84,39.85,5800.0,35.2532,35.2532,35.209,35.2179,5800.0
2009-09-18 13:20:00,39.86,39.86,39.82,39.84,6200.0,35.2267,35.2267,35.1913,35.209,6200.0
2009-09-18 13:25:00,39.85,39.9,39.85,39.9,4000.0,35.2179,35.262,35.2179,35.262,4000.0
2009-09-18 13:30:00,39.9,39.9,39.82,39.84,11600.0,35.262,35.262,35.1913,35.209,11600.0
2009-09-18 13:35:00,39.83,39.85,39.83,39.85,3700.0,35.2002,35.2179,35.2002,35.2179,3700.0
2009-09-18 13:40:00,39.85,39.87,39.78,39.85,46900.0,35.2179,35.2355,35.156,35.2179,46900.0
2009-09-18 13:45:00,39.85,40.12,39.85,40.11,62000.0,35.2179,35.4565,35.2179,35.4476,62000.0
2009-09-18 13:50:00,40.1,40.19,40.08,40.19,18400.0,35.4388,35.5183,35.4211,35.5183,18400.0
2009-09-18 13:55:00,40.18,40.18,40.12,40.14,11500.0,35.5095,35.5095,35.4565,35.4741,11500.0
2009-09-18 14:00:00,40.14,40.19,40.14,40.18,14800.0,35.4741,35.5183,35.4741,35.5095,14800.0
2009-09-18 14:05:00,40.17,40.17,40.1,40.12,17700.0,35.5007,35.5007,35.4388,35.4565,17700.0
2009-09-18 14:10:00,40.12,40.14,40.08,40.11,17100.0,35.4565,35.4741,35.4211,35.4476,17100.0
2009-09-18 14:15:00,40.1,40.13,40.05,40.06,10600.0,35.4388,35.4653,35.3946,35.4034,10600.0
2009-09-18 14:20:00,40.05,40.1,40.05,40.09,21400.0,35.3946,35.4388,35.3946,35.43,21400.0
2009-09-18 14:25:00,40.08,40.09,40.04,40.04,9100.0,35.4211,35.43,35.3858,35.3858,9100.0
2009-09-18 14:30:00,40.03,40.03,39.98,40.01,25700.0,35.3769,35.3769,35.3327,35.3593,25700.0
2009-09-18 14:35:00,40.01,40.01,39.97,39.99,18800.0,35.3593,35.3593,35.3239,35.3416,18800.0
2009-09-18 14:40:00,39.99,40.0,39.95,39.99,15400.0,35.3416,35.3504,35.3062,35.3416,15400.0
2009-09-18 14:45:00,40.0,40.02,39.98,40.0,24800.0,35.3504,35.3681,35.3327,35.3504,24800.0
2009-09-18 14:50:00,40.0,40.0,39.94,39.96,12300.0,35.3504,35.3504,35.2974,35.3151,12300.0
2009-09-18 14:55:00,39.96,39.97,39.89,39.89,7500.0,35.3151,35.3239,35.2532,35.2532,7500.0
2009-09-18 15:00:00,39.89,39.96,39.85,39.88,27500.0,35.2532,35.3151,35.2179,35.2444,27500.0
2009-09-18 15:05:00,39.92,39.93,39.88,39.88,9700.0,35.2797,35.2886,35.2444,35.2444,9700.0
2009-09-18 15:10:00,39.89,39.89,39.85,39.86,9500.0,35.2532,35.2532,35.2179,35.2267,9500.0
2009-09-18 15:15:00,39.86,39.91,39.82,39.91,12700.0,35.2267,35.2709,35.1913,35.2709,12700.0
2009-09-18 15:20:00,39.91,39.91,39.87,39.9,14500.0,35.2709,35.2709,35.2355,35.262,14500.0
2009-09-18 15:25:00,39.89,39.95,39.89,39.94,32900.0,35.2532,35.3062,35.2532,35.2974,32900.0
2009-09-18 15:30:00,39.94,39.95,39.9,39.92,29700.0,35.2974,35.3062,35.262,35.2797,29700.0
2009-09-18 15:35:00,39.93,39.94,39.9,39.92,20300.0,35.2886,35.2974,35.262,35.2797,20300.0
2009-09-18 15:40:00,39.92,39.96,39.92,39.95,29600.0,35.2797,35.3151,35.2797,35.3062,29600.0
2009-09-18 15:45:00,39.94,39.95,39.92,39.93,23300.0,35.2974,35.3062,35.2797,35.2886,23300.0
2009-09-18 15:50:00,39.93,40.0,39.92,39.92,38200.0,35.2886,35.3504,35.2797,35.2797,38200.0
2009-09-18 15:55:00,39.91,39.94,39.87,39.9,56400.0,35.2709,35.2974,35.2355,35.262,56400.0
2009-09-21 09:30:00,38.91,39.59,38.89,39.44,94800.0,34.3871,34.9881,34.3694,34.8555,94800.0
2009-09-21 09:35:00,39.47,39.52,39.24,39.39,47500.0,34.882,34.9262,34.6788,34.8113,47500.0
2009-09-21 09:40:00,39.39,39.44,39.18,39.25,76200.0,34.8113,34.8555,34.6257,34.6876,76200.0
2009-09-21 09:45:00,39.25,39.59,39.25,39.59,91000.0,34.6876,34.9881,34.6876,34.9881,91000.0
2009-09-21 09:50:00,39.59,39.71,39.49,39.7,106900.0,34.9881,35.0941,34.8997,35.0853,106900.0
2009-09-21 09:55:00,39.7,39.78,39.55,39.78,37600.0,35.0853,35.156,34.9527,35.156,37600.0
2009-09-21 10:00:00,39.77,39.93,39.68,39.88,39400.0,35.1472,35.2886,35.0676,35.2444,39400.0
2009-09-21 10:05:00,39.88,40.0,39.84,39.97,33900.0,35.2444,35.3504,35.209,35.3239,33900.0
2009-09-21 10:10:00,39.94,39.94,39.7,39.81,45400.0,35.2974,35.2974,35.0853,35.1825,45400.0
2009-09-21 10:15:00,39.79,39.83,39.67,39.7,54400.0,35.1648,35.2002,35.0588,35.0853,54400.0
2009-09-21 10:20:00,39.7,39.73,39.67,39.73,31800.0,35.0853,35.1118,35.0588,35.1118,31800.0
2009-09-21 10:25:00,39.75,39.89,39.74,39.84,32100.0,35.1295,35.2532,35.1206,35.209,32100.0
2009-09-21 10:30:00,39.84,39.87,39.7,39.86,33200.0,35.209,35.2355,35.0853,35.2267,33200.0
2009-09-21 10:35:00,39.86,39.92,39.82,39.87,18000.0,35.2267,35.2797,35.1913,35.2355,18000.0
2009-09-21 10:40:00,39.87,39.88,39.8,39.8,4700.0,35.2355,35.2444,35.1737,35.1737,4700.0
2009-09-21 10:45:00,39.85,39.91,39.81,39.89,7000.0,35.2179,35.2709,35.1825,35.2532,7000.0
2009-09-21 10:50:00,39.9,40.0,39.89,39.97,19900.0,35.262,35.3504,35.2532,35.3239,19900.0
2009-09-21 10:55:00,39.98,40.0,39.95,39.98,12000.0,35.3327,35.3504,35.3062,35.3327,12000.0
2009-09-21 11:00:00,39.98,40.06,39.96,40.01,40400.0,35.3327,35.4034,35.3151,35.3593,40400.0
2009-09-21 11:05:00,40.0,40.01,39.87,40.0,24900.0,35.3504,35.3593,35.2355,35.3504,24900.0
2009-09-21 11:10:00,39.99,40.03,39.79,39.79,13800.0,35.3416,35.3769,35.1648,35.1648,13800.0
2009-09-21 11:15:00,39.8,39.88,39.73,39.74,17800.0,35.1737,35.2444,35.1118,35.1206,17800.0
2009-09-21 11:20:00,39.73,39.73,39.56,39.56,27100.0,35.1118,35.1118,34.9616,34.9616,27100.0
2009-09-21 11:25:00,39.55,39.63,39.55,39.59,11800.0,34.9527,35.0234,34.9527,34.9881,11800.0
2009-09-21 11:30:00,39.59,39.64,39.59,39.64,7900.0,34.9881,35.0323,34.9881,35.0323,7900.0
2009-09-21 11:35:00,39.62,39.66,39.58,39.58,12500.0,35.0146,35.0499,34.9792,34.9792,12500.0
2009-09-21 11:40:00,39.58,39.61,39.54,39.61,9200.0,34.9792,35.0058,34.9439,35.0058,9200.0
2009-09-21 11:45:00,39.61,39.74,39.58,39.6,17500.0,35.0058,35.1206,34.9792,34.9969,17500.0
2009-09-21 11:50:00,39.59,39.6,39.51,39.58,9100.0,34.9881,34.9969,34.9174,34.9792,9100.0
2009-09-21 11:55:00,39.58,39.62,39.56,39.56,35100.0,34.9792,35.0146,34.9616,34.9616,35100.0
2009-09-21 12:00:00,39.55,39.67,39.55,39.64,27900.0,34.9527,35.0588,34.9527,35.0323,27900.0
2009-09-21 12:05:00,39.63,39.78,39.63,39.78,53300.0,35.0234,35.156,35.0234,35.156,53300.0
2009-09-21 12:10:00,39.77,39.79,39.73,39.79,11500.0,35.1472,35.1648,35.1118,35.1648,11500.0
2009-09-21 12:15:00,39.78,39.83,39.74,39.82,29600.0,35.156,35.2002,35.1206,35.1913,29600.0
2009-09-21 12:20:00,39.8,39.96,39.8,39.96,20700.0,35.1737,35.3151,35.1737,35.3151,20700.0
2009-09-21 12:25:00,39.94,39.99,39.93,39.95,9900.0,35.2974,35.3416,35.2886,35.3062,9900.0
2009-09-21 12:30:00,39.92,39.92,39.9,39.9,3800.0,35.2797,35.2797,35.262,35.262,3800.0
2009-09-21 12:35:00,39.9,39.91,39.85,39.85,7500.0,35.262,35.2709,35.2179,35.2179,7500.0
2009-09-21 12:40:00,39.85,39.88,39.8,39.8,11500.0,35.2179,35.2444,35.1737,35.1737,11500.0
2009-09-21 12:45:00,39.81,39.81,39.77,39.77,15800.0,35.1825,35.1825,35.1472,35.1472,15800.0
2009-09-21 12:50:00,39.76,39.81,39.74,39.76,17500.0,35.1383,35.1825,35.1206,35.1383,17500.0
2009-09-21 12:55:00,39.75,39.83,39.74,39.81,14700.0,35.1295,35.2002,35.1206,35.1825,14700.0
2009-09-21 13:00:00,39.82,39.85,39.81,39.84,9200.0,35.1913,35.2179,35.1825,35.209,9200.0
2009-09-21 13:05:00,39.83,39.87,39.8,39.87,7300.0,35.2002,35.2355,35.1737,35.2355,7300.0
2009-09-21 13:10:00,39.87,39.93,39.87,39.9,8700.0,35.2355,35.2886,35.2355,35.262,8700.0
2009-09-21 13:15:00,39.89,39.97,39.89,39.96,14700.0,35.2532,35.3239,35.2532,35.3151,14700.0
2009-09-21 13:20:00,39.96,39.99,39.96,39.98,9900.0,35.3151,35.3416,35.3151,35.3327,9900.0
2009-09-21 13:25:00,39.98,40.02,39.97,40.0,16400.0,35.3327,35.3681,35.3239,35.3504,16400.0
2009-09-21 13:30:00,39.99,40.05,39.99,40.02,18900.0,35.3416,35.3946,35.3416,35.3681,18900.0
2009-09-21 13:35:00,40.02,40.08,40.01,40.08,12300.0,35.3681,35.4211,35.3593,35.4211,12300.0
2009-09-21 13:40:00,40.08,40.11,40.05,40.09,12100.0,35.4211,35.4476,35.3946,35.43,12100.0
2009-09-21 13:45:00,40.1,40.19,40.09,40.18,20800.0,35.4388,35.5183,35.43,35.5095,20800.0
2009-09-21 13:50:00,40.17,40.24,40.15,40.16,19600.0,35.5007,35.5625,35.483,35.4918,19600.0
2009-09-21 13:55:00,40.18,40.18,40.13,40.15,28000.0,35.5095,35.5095,35.4653,35.483,28000.0
2009-09-21 14:00:00,40.15,40.15,40.11,40.12,16800.0,35.483,35.483,35.4476,35.4565,16800.0
2009-09-21 14:05:00,40.12,40.12,40.0,40.03,16200.0,35.4565,35.4565,35.3504,35.3769,16200.0
2009-09-21 14:10:00,40.02,40.04,39.99,39.99,16600.0,35.3681,35.3858,35.3416,35.3416,16600.0
2009-09-21 14:15:00,39.99,40.0,39.97,39.97,10500.0,35.3416,35.3504,35.3239,35.3239,10500.0
2009-09-21 14:20:00,39.97,39.98,39.89,39.9,12200.0,35.3239,35.3327,35.2532,35.262,12200.0
2009-09-21 14:25:00,39.9,39.9,39.82,39.83,15900.0,35.262,35.262,35.1913,35.2002,15900.0
2009-09-21 14:30:00,39.83,39.85,39.78,39.79,30100.0,35.2002,35.2179,35.156,35.1648,30100.0
2009-09-21 14:35:00,39.79,39.8,39.71,39.75,33000.0,35.1648,35.1737,35.0941,35.1295,33000.0
2009-09-21 14:40:00,39.75,39.75,39.67,39.67,51200.0,35.1295,35.1295,35.0588,35.0588,51200.0
2009-09-21 14:45:00,39.68,39.73,39.66,39.72,28900.0,35.0676,35.1118,35.0499,35.103,28900.0
2009-09-21 14:50:00,39.73,39.74,39.67,39.71,32400.0,35.1118,35.1206,35.0588,35.0941,32400.0
2009-09-21 14:55:00,39.71,39.71,39.67,39.68,14500.0,35.0941,35.0941,35.0588,35.0676,14500.0
2009-09-21 15:00:00,39.68,39.7,39.68,39.69,10700.0,35.0676,35.0853,35.0676,35.0765,10700.0
2009-09-21 15:05:00,39.69,39.7,39.68,39.68,16200.0,35.0765,35.0853,35.0676,35.0676,16200.0
2009-09-21 15:10:00,39.68,39.71,39.67,39.69,24900.0,35.0676,35.0941,35.0588,35.0765,24900.0
2009-09-21 15:15:00,39.69,39.81,39.67,39.77,57200.0,35.0765,35.1825,35.0588,35.1472,57200.0
2009-09-21 15:20:00,39.77,39.83,39.76,39.81,17300.0,35.1472,35.2002,35.1383,35.1825,17300.0
2009-09-21 15:25:00,39.83,39.89,39.81,39.86,15800.0,35.2002,35.2532,35.1825,35.2267,15800.0
2009-09-21 15:30:00,39.86,39.86,39.76,39.76,29100.0,35.2267,35.2267,35.1383,35.1383,29100.0
2009-09-21 15:35:00,39.76,39.79,39.72,39.74,22600.0,35.1383,35.1648,35.103,35.1206,22600.0
2009-09-21 15:40:00,39.74,39.75,39.71,39.72,21000.0,35.1206,35.1295,35.0941,35.103,21000.0
2009-09-21 15:45:00,39.72,39.77,39.71,39.74,23000.0,35.103,35.1472,35.0941,35.1206,23000.0
2009-09-21 15:50:00,39.75,39.76,39.71,39.73,42700.0,35.1295,35.1383,35.0941,35.1118,42700.0
2009-09-21 15:55:00,39.73,39.83,39.72,39.79,42200.0,35.1118,35.2002,35.103,35.1648,42200.0
2009-09-22 09:30:00,39.69,39.71,39.39,39.44,48000.0,35.0765,35.0941,34.8113,34.8555,48000.0
2009-09-22 09:35:00,39.45,39.69,39.41,39.53,21100.0,34.8644,35.0765,34.829,34.9351,21100.0
2009-09-22 09:40:00,39.54,39.55,39.1,39.16,47500.0,34.9439,34.9527,34.555,34.6081,47500.0
2009-09-22 09:45:00,39.13,39.26,39.0,39.18,38200.0,34.5815,34.6964,34.4667,34.6257,38200.0
2009-09-22 09:50:00,39.16,39.16,38.89,38.97,53400.0,34.6081,34.6081,34.3694,34.4401,53400.0
2009-09-22 09:55:00,38.98,39.06,38.85,38.9,32000.0,34.449,34.5197,34.3341,34.3783,32000.0
2009-09-22 10:00:00,38.87,38.89,38.78,38.82,21900.0,34.3518,34.3694,34.2722,34.3076,21900.0
2009-09-22 10:05:00,38.81,38.95,38.78,38.89,30900.0,34.2987,34.4225,34.2722,34.3694,30900.0
2009-09-22 10:10:00,38.88,39.12,38.86,39.11,43800.0,34.3606,34.5727,34.3429,34.5639,43800.0
2009-09-22 10:15:00,39.11,39.25,39.1,39.23,26900.0,34.5639,34.6876,34.555,34.6699,26900.0
2009-09-22 10:20:00,39.22,39.29,39.13,39.27,19900.0,34.6611,34.7229,34.5815,34.7053,19900.0
2009-09-22 10:25:00,39.27,39.27,39.15,39.18,16700.0,34.7053,34.7053,34.5992,34.6257,16700.0
2009-09-22 10:30:00,39.2,39.2,39.07,39.11,23000.0,34.6434,34.6434,34.5285,34.5639,23000.0
2009-09-22 10:35:00,39.09,39.09,38.94,38.99,26400.0,34.5462,34.5462,34.4136,34.4578,26400.0
2009-09-22 10:40:00,38.99,39.05,38.96,39.0,29700.0,34.4578,34.5108,34.4313,34.4667,29700.0
2009-09-22 10:45:00,39.0,39.03,38.97,39.0,8100.0,34.4667,34.4932,34.4401,34.4667,8100.0
2009-09-22 10:50:00,39.01,39.04,38.97,38.97,19900.0,34.4755,34.502,34.4401,34.4401,19900.0
2009-09-22 10:55:00,38.98,38.98,38.91,38.91,9700.0,34.449,34.449,34.3871,34.3871,9700.0
2009-09-22 11:00:00,38.91,39.03,38.87,39.03,20800.0,34.3871,34.4932,34.3518,34.4932,20800.0
2009-09-22 11:05:00,39.03,39.1,39.02,39.1,11700.0,34.4932,34.555,34.4843,34.555,11700.0
2009-09-22 11:10:00,39.1,39.13,39.04,39.13,18000.0,34.555,34.5815,34.502,34.5815,18000.0
2009-09-22 11:15:00,39.11,39.14,39.1,39.1,13900.0,34.5639,34.5904,34.555,34.555,13900.0
2009-09-22 11:20:00,39.13,39.14,39.1,39.12,5900.0,34.5815,34.5904,34.555,34.5727,5900.0
2009-09-22 11:25:00,39.12,39.16,39.12,39.14,7300.0,34.5727,34.6081,34.5727,34.5904,7300.0
2009-09-22 11:30:00,39.13,39.14,39.11,39.14,3100.0,34.5815,34.5904,34.5639,34.5904,3100.0
2009-09-22 11:35:00,39.13,39.14,39.07,39.09,5000.0,34.5815,34.5904,34.5285,34.5462,5000.0
2009-09-22 11:40:00,39.09,39.1,39.01,39.03,4900.0,34.5462,34.555,34.4755,34.4932,4900.0
2009-09-22 11:45:00,39.01,39.08,38.97,39.07,14800.0,34.4755,34.5374,34.4401,34.5285,14800.0
2009-09-22 11:50:00,39.08,39.14,39.0,39.01,16900.0,34.5374,34.5904,34.4667,34.4755,16900.0
2009-09-22 11:55:00,39.01,39.04,39.0,39.03,7400.0,34.4755,34.502,34.4667,34.4932,7400.0
2009-09-22 12:00:00,39.04,39.13,39.01,39.13,19300.0,34.502,34.5815,34.4755,34.5815,19300.0
2009-09-22 12:05:00,39.12,39.18,39.08,39.17,10200.0,34.5727,34.6257,34.5374,34.6169,10200.0
2009-09-22 12:10:00,39.16,39.18,39.1,39.11,25000.0,34.6081,34.6257,34.555,34.5639,25000.0
2009-09-22 12:15:00,39.11,39.12,39.09,39.12,17900.0,34.5639,34.5727,34.5462,34.5727,17900.0
2009-09-22 12:20:00,39.13,39.24,39.13,39.21,18800.0,34.5815,34.6788,34.5815,34.6522,18800.0
2009-09-22 12:25:00,39.21,39.43,39.2,39.42,22500.0,34.6522,34.8467,34.6434,34.8378,22500.0
2009-09-22 12:30:00,39.43,39.61,39.42,39.6,18800.0,34.8467,35.0058,34.8378,34.9969,18800.0
2009-09-22 12:35:00,39.59,39.8,39.59,39.66,42800.0,34.9881,35.1737,34.9881,35.0499,42800.0
2009-09-22 12:40:00,39.68,39.7,39.64,39.69,20000.0,35.0676,35.0853,35.0323,35.0765,20000.0
2009-09-22 12:45:00,39.69,39.74,39.66,39.68,31900.0,35.0765,35.1206,35.0499,35.0676,31900.0
2009-09-22 12:50:00,39.68,39.68,39.5,39.51,33800.0,35.0676,35.0676,34.9085,34.9174,33800.0
2009-09-22 12:55:00,39.5,39.5,39.31,39.31,42700.0,34.9085,34.9085,34.7406,34.7406,42700.0
2009-09-22 13:00:00,39.32,39.45,39.32,39.45,12300.0,34.7495,34.8644,34.7495,34.8644,12300.0
2009-09-22 13:05:00,39.46,39.47,39.35,39.37,20500.0,34.8732,34.882,34.776,34.7937,20500.0
2009-09-22 13:10:00,39.37,39.4,39.17,39.17,30800.0,34.7937,34.8202,34.6169,34.6169,30800.0
2009-09-22 13:15:00,39.18,39.25,39.15,39.21,8400.0,34.6257,34.6876,34.5992,34.6522,8400.0
2009-09-22 13:20:00,39.22,39.25,39.18,39.25,19000.0,34.6611,34.6876,34.6257,34.6876,19000.0
2009-09-22 13:25:00,39.27,39.29,39.25,39.26,8300.0,34.7053,34.7229,34.6876,34.6964,8300.0
2009-09-22 13:30:00,39.29,39.42,39.28,39.42,44400.0,34.7229,34.8378,34.7141,34.8378,44400.0
2009-09-22 13:35:00,39.42,39.42,39.34,39.35,12000.0,34.8378,34.8378,34.7671,34.776,12000.0
2009-09-22 13:40:00,39.35,39.37,39.32,39.34,14100.0,34.776,34.7937,34.7495,34.7671,14100.0
2009-09-22 13:45:00,39.33,39.4,39.33,39.37,12600.0,34.7583,34.8202,34.7583,34.7937,12600.0
2009-09-22 13:50:00,39.39,39.45,39.31,39.36,27600.0,34.8113,34.8644,34.7406,34.7848,27600.0
2009-09-22 13:55:00,39.37,39.4,39.33,39.33,8700.0,34.7937,34.8202,34.7583,34.7583,8700.0
2009-09-22 14:00:00,39.34,39.42,39.33,39.42,11000.0,34.7671,34.8378,34.7583,34.8378,11000.0
2009-09-22 14:05:00,39.41,39.5,39.4,39.49,15000.0,34.829,34.9085,34.8202,34.8997,15000.0
2009-09-22 14:10:00,39.49,39.55,39.49,39.5,15100.0,34.8997,34.9527,34.8997,34.9085,15100.0
2009-09-22 14:15:00,39.5,39.57,39.49,39.57,20100.0,34.9085,34.9704,34.8997,34.9704,20100.0
2009-09-22 14:20:00,39.56,39.6,39.53,39.54,47700.0,34.9616,34.9969,34.9351,34.9439,47700.0
2009-09-22 14:25:00,39.56,39.59,39.54,39.57,11000.0,34.9616,34.9881,34.9439,34.9704,11000.0
2009-09-22 14:30:00,39.57,39.59,39.5,39.5,35500.0,34.9704,34.9881,34.9085,34.9085,35500.0
2009-09-22 14:35:00,39.5,39.51,39.45,39.48,14500.0,34.9085,34.9174,34.8644,34.8909,14500.0
2009-09-22 14:40:00,39.51,39.6,39.48,39.59,24400.0,34.9174,34.9969,34.8909,34.9881,24400.0
2009-09-22 14:45:00,39.58,39.6,39.57,39.6,11500.0,34.9792,34.9969,34.9704,34.9969,11500.0
2009-09-22 14:50:00,39.59,39.6,39.48,39.48,13200.0,34.9881,34.9969,34.8909,34.8909,13200.0
2009-09-22 14:55:00,39.51,39.64,39.51,39.61,38100.0,34.9174,35.0323,34.9174,35.0058,38100.0
2009-09-22 15:00:00,39.61,39.62,39.58,39.62,17400.0,35.0058,35.0146,34.9792,35.0146,17400.0
2009-09-22 15:05:00,39.62,39.65,39.54,39.56,48600.0,35.0146,35.0411,34.9439,34.9616,48600.0
2009-09-22 15:10:00,39.55,39.57,39.45,39.47,24600.0,34.9527,34.9704,34.8644,34.882,24600.0
2009-09-22 15:15:00,39.47,39.53,39.44,39.53,21600.0,34.882,34.9351,34.8555,34.9351,21600.0
2009-09-22 15:20:00,39.53,39.61,39.52,39.55,24000.0,34.9351,35.0058,34.9262,34.9527,24000.0
2009-09-22 15:25:00,39.56,39.58,39.52,39.56,16400.0,34.9616,34.9792,34.9262,34.9616,16400.0
2009-09-22 15:30:00,39.57,39.6,39.52,39.53,14500.0,34.9704,34.9969,34.9262,34.9351,14500.0
2009-09-22 15:35:00,39.54,39.58,39.53,39.58,30700.0,34.9439,34.9792,34.9351,34.9792,30700.0
2009-09-22 15:40:00,39.58,39.62,39.55,39.56,42700.0,34.9792,35.0146,34.9527,34.9616,42700.0
2009-09-22 15:45:00,39.56,39.57,39.52,39.56,26100.0,34.9616,34.9704,34.9262,34.9616,26100.0
2009-09-22 15:50:00,39.56,39.61,39.52,39.53,46600.0,34.9616,35.0058,34.9262,34.9351,46600.0
2009-09-22 15:55:00,39.53,39.55,39.5,39.54,44100.0,34.9351,34.9527,34.9085,34.9439,44100.0
2009-09-23 09:30:00,39.5,39.53,39.15,39.21,34600.0,34.9085,34.9351,34.5992,34.6522,34600.0
2009-09-23 09:35:00,39.24,39.24,38.82,38.9,67800.0,34.6788,34.6788,34.3076,34.3783,67800.0
2009-09-23 09:40:00,38.95,39.14,38.84,39.1,50400.0,34.4225,34.5904,34.3253,34.555,50400.0
2009-09-23 09:45:00,39.1,39.15,38.96,39.01,56400.0,34.555,34.5992,34.4313,34.4755,56400.0
2009-09-23 09:50:00,38.97,39.03,38.86,38.88,31500.0,34.4401,34.4932,34.3429,34.3606,31500.0
2009-09-23 09:55:00,38.89,39.04,38.86,39.0,22200.0,34.3694,34.502,34.3429,34.4667,22200.0
2009-09-23 10:00:00,38.99,38.99,38.87,38.99,29500.0,34.4578,34.4578,34.3518,34.4578,29500.0
2009-09-23 10:05:00,39.0,39.05,38.9,38.94,32600.0,34.4667,34.5108,34.3783,34.4136,32600.0
2009-09-23 10:10:00,38.94,38.98,38.92,38.94,18900.0,34.4136,34.449,34.396,34.4136,18900.0
2009-09-23 10:15:00,38.94,38.98,38.91,38.95,27300.0,34.4136,34.449,34.3871,34.4225,27300.0
2009-09-23 10:20:00,38.96,39.03,38.93,39.01,30500.0,34.4313,34.4932,34.4048,34.4755,30500.0
2009-09-23 10:25:00,39.02,39.07,38.98,39.01,31900.0,34.4843,34.5285,34.449,34.4755,31900.0
2009-09-23 10:30:00,39.0,39.04,38.97,39.02,25100.0,34.4667,34.502,34.4401,34.4843,25100.0
2009-09-23 10:35:00,39.02,39.02,38.9,38.93,18300.0,34.4843,34.4843,34.3783,34.4048,18300.0
2009-09-23 10:40:00,38.91,38.97,38.85,38.88,15000.0,34.3871,34.4401,34.3341,34.3606,15000.0
2009-09-23 10:45:00,38.86,38.95,38.85,38.95,9300.0,34.3429,34.4225,34.3341,34.4225,9300.0
2009-09-23 10:50:00,38.94,38.96,38.89,38.95,16700.0,34.4136,34.4313,34.3694,34.4225,16700.0
2009-09-23 10:55:00,38.92,39.01,38.92,39.0,10800.0,34.396,34.4755,34.396,34.4667,10800.0
2009-09-23 11:00:00,38.99,39.08,38.98,39.07,19000.0,34.4578,34.5374,34.449,34.5285,19000.0
2009-09-23 11:05:00,39.06,39.16,39.03,39.16,26300.0,34.5197,34.6081,34.4932,34.6081,26300.0
2009-09-23 11:10:00,39.15,39.16,39.1,39.13,9700.0,34.5992,34.6081,34.555,34.5815,9700.0
2009-09-23 11:15:00,39.12,39.13,39.1,39.13,13200.0,34.5727,34.5815,34.555,34.5815,13200.0
2009-09-23 11:20:00,39.12,39.13,38.96,39.0,64600.0,34.5727,34.5815,34.4313,34.4667,64600.0
2009-09-23 11:25:00,38.99,39.06,38.97,38.98,12600.0,34.4578,34.5197,34.4401,34.449,12600.0
2009-09-23 11:30:00,38.99,39.02,38.98,38.99,9600.0,34.4578,34.4843,34.449,34.4578,9600.0
2009-09-23 11:35:00,39.0,39.04,38.97,39.04,19800.0,34.4667,34.502,34.4401,34.502,19800.0
2009-09-23 11:40:00,39.02,39.04,38.98,38.99,23000.0,34.4843,34.502,34.449,34.4578,23000.0
2009-09-23 11:45:00,38.98,39.05,38.98,39.01,11200.0,34.449,34.5108,34.449,34.4755,11200.0
2009-09-23 11:50:00,39.01,39.05,39.0,39.02,4500.0,34.4755,34.5108,34.4667,34.4843,4500.0
2009-09-23 11:55:00,39.02,39.05,39.0,39.02,14700.0,34.4843,34.5108,34.4667,34.4843,14700.0
2009-09-23 12:00:00,39.0,39.12,39.0,39.11,16200.0,34.4667,34.5727,34.4667,34.5639,16200.0
2009-09-23 12:05:00,39.11,39.11,39.05,39.06,6100.0,34.5639,34.5639,34.5108,34.5197,6100.0
2009-09-23 12:10:00,39.06,39.06,39.03,39.04,4700.0,34.5197,34.5197,34.4932,34.502,4700.0
2009-09-23 12:15:00,39.04,39.14,39.04,39.14,19000.0,34.502,34.5904,34.502,34.5904,19000.0
2009-09-23 12:20:00,39.14,39.21,39.13,39.19,19500.0,34.5904,34.6522,34.5815,34.6346,19500.0
2009-09-23 12:25:00,39.17,39.19,39.16,39.17,4300.0,34.6169,34.6346,34.6081,34.6169,4300.0
2009-09-23 12:30:00,39.18,39.19,39.16,39.18,15900.0,34.6257,34.6346,34.6081,34.6257,15900.0
2009-09-23 12:35:00,39.17,39.17,39.14,39.15,9900.0,34.6169,34.6169,34.5904,34.5992,9900.0
2009-09-23 12:40:00,39.15,39.16,39.12,39.14,16300.0,34.5992,34.6081,34.5727,34.5904,16300.0
2009-09-23 12:45:00,39.14,39.16,39.07,39.15,36700.0,34.5904,34.6081,34.5285,34.5992,36700.0
2009-09-23 12:50:00,39.14,39.18,39.11,39.15,12600.0,34.5904,34.6257,34.5639,34.5992,12600.0
2009-09-23 12:55:00,39.15,39.17,39.13,39.14,8700.0,34.5992,34.6169,34.5815,34.5904,8700.0
2009-09-23 13:00:00,39.15,39.16,39.07,39.11,18400.0,34.5992,34.6081,34.5285,34.5639,18400.0
2009-09-23 13:05:00,39.09,39.2,39.09,39.2,23700.0,34.5462,34.6434,34.5462,34.6434,23700.0
2009-09-23 13:10:00,39.2,39.36,39.2,39.35,29600.0,34.6434,34.7848,34.6434,34.776,29600.0
2009-09-23 13:15:00,39.35,39.43,39.34,39.42,14000.0,34.776,34.8467,34.7671,34.8378,14000.0
2009-09-23 13:20:00,39.4,39.4,39.25,39.25,9000.0,34.8202,34.8202,34.6876,34.6876,9000.0
2009-09-23 13:25:00,39.25,39.28,39.23,39.26,6200.0,34.6876,34.7141,34.6699,34.6964,6200.0
2009-09-23 13:30:00,39.24,39.3,39.24,39.25,7900.0,34.6788,34.7318,34.6788,34.6876,7900.0
2009-09-23 13:35:00,39.27,39.3,39.26,39.28,4400.0,34.7053,34.7318,34.6964,34.7141,4400.0
2009-09-23 13:40:00,39.26,39.3,39.23,39.23,4700.0,34.6964,34.7318,34.6699,34.6699,4700.0
2009-09-23 13:45:00,39.23,39.29,39.23,39.24,5900.0,34.6699,34.7229,34.6699,34.6788,5900.0
2009-09-23 13:50:00,39.24,39.29,39.24,39.29,5500.0,34.6788,34.7229,34.6788,34.7229,5500.0
2009-09-23 13:55:00,39.29,39.35,39.28,39.35,15700.0,34.7229,34.776,34.7141,34.776,15700.0
2009-09-23 14:00:00,39.31,39.39,39.3,39.34,36200.0,34.7406,34.8113,34.7318,34.7671,36200.0
2009-09-23 14:05:00,39.34,39.34,39.3,39.34,15800.0,34.7671,34.7671,34.7318,34.7671,15800.0
2009-09-23 14:10:00,39.33,39.4,39.27,39.4,14800.0,34.7583,34.8202,34.7053,34.8202,14800.0
2009-09-23 14:15:00,39.42,39.75,39.39,39.62,69600.0,34.8378,35.1295,34.8113,35.0146,69600.0
2009-09-23 14:20:00,39.61,39.64,39.48,39.48,35600.0,35.0058,35.0323,34.8909,34.8909,35600.0
2009-09-23 14:25:00,39.48,39.54,39.45,39.52,15900.0,34.8909,34.9439,34.8644,34.9262,15900.0
2009-09-23 14:30:00,39.48,39.61,39.48,39.5,25400.0,34.8909,35.0058,34.8909,34.9085,25400.0
2009-09-23 14:35:00,39.51,39.55,39.45,39.47,23700.0,34.9174,34.9527,34.8644,34.882,23700.0
2009-09-23 14:40:00,39.49,39.5,39.46,39.48,10200.0,34.8997,34.9085,34.8732,34.8909,10200.0
2009-09-23 14:45:00,39.5,39.55,39.46,39.55,15200.0,34.9085,34.9527,34.8732,34.9527,15200.0
2009-09-23 14:50:00,39.55,39.55,39.45,39.48,16100.0,34.9527,34.9527,34.8644,34.8909,16100.0
2009-09-23 14:55:00,39.47,39.47,39.23,39.28,51700.0,34.882,34.882,34.6699,34.7141,51700.0
2009-09-23 15:00:00,39.29,39.36,39.23,39.36,64800.0,34.7229,34.7848,34.6699,34.7848,64800.0
2009-09-23 15:05:00,39.36,39.43,39.34,39.39,27200.0,34.7848,34.8467,34.7671,34.8113,27200.0
2009-09-23 15:10:00,39.4,39.4,39.3,39.34,39000.0,34.8202,34.8202,34.7318,34.7671,39000.0
2009-09-23 15:15:00,39.34,39.34,39.23,39.27,68900.0,34.7671,34.7671,34.6699,34.7053,68900.0
2009-09-23 15:20:00,39.28,39.32,39.23,39.29,42100.0,34.7141,34.7495,34.6699,34.7229,42100.0
2009-09-23 15:25:00,39.29,39.31,39.26,39.3,20900.0,34.7229,34.7406,34.6964,34.7318,20900.0
2009-09-23 15:30:00,39.3,39.3,39.16,39.21,96400.0,34.7318,34.7318,34.6081,34.6522,96400.0
2009-09-23 15:35:00,39.2,39.32,39.2,39.29,44200.0,34.6434,34.7495,34.6434,34.7229,44200.0
2009-09-23 15:40:00,39.29,39.32,39.23,39.24,44000.0,34.7229,34.7495,34.6699,34.6788,44000.0
2009-09-23 15:45:00,39.24,39.28,39.2,39.26,70700.0,34.6788,34.7141,34.6434,34.6964,70700.0
2009-09-23 15:50:00,39.25,39.28,39.05,39.09,81400.0,34.6876,34.7141,34.5108,34.5462,81400.0
2009-09-23 15:55:00,39.09,39.11,39.03,39.06,76700.0,34.5462,34.5639,34.4932,34.5197,76700.0
2009-09-24 09:30:00,39.05,39.52,39.05,39.38,27300.0,34.5108,34.9262,34.5108,34.8025,27300.0
2009-09-24 09:35:00,39.38,39.41,39.05,39.08,35500.0,34.8025,34.829,34.5108,34.5374,35500.0
2009-09-24 09:40:00,39.09,39.15,38.87,38.87,55900.0,34.5462,34.5992,34.3518,34.3518,55900.0
2009-09-24 09:45:00,38.88,38.98,38.8,38.9,73100.0,34.3606,34.449,34.2899,34.3783,73100.0
2009-09-24 09:50:00,38.9,38.9,38.37,38.39,57200.0,34.3783,34.3783,33.9099,33.9276,57200.0
2009-09-24 09:55:00,38.4,38.5,38.37,38.48,19500.0,33.9364,34.0248,33.9099,34.0071,19500.0
2009-09-24 10:00:00,38.47,38.47,38.05,38.1,44700.0,33.9983,33.9983,33.6271,33.6713,44700.0
2009-09-24 10:05:00,38.07,38.22,38.03,38.1,47300.0,33.6448,33.7773,33.6094,33.6713,47300.0
2009-09-24 10:10:00,38.09,38.15,37.88,37.93,47600.0,33.6624,33.7155,33.4768,33.521,47600.0
2009-09-24 10:15:00,37.94,38.07,37.86,38.07,33900.0,33.5299,33.6448,33.4592,33.6448,33900.0
2009-09-24 10:20:00,38.09,38.2,38.0,38.2,39200.0,33.6624,33.7597,33.5829,33.7597,39200.0
2009-09-24 10:25:00,38.18,38.33,37.99,38.08,74700.0,33.742,33.8745,33.5741,33.6536,74700.0
2009-09-24 10:30:00,38.06,38.16,38.0,38.16,31700.0,33.6359,33.7243,33.5829,33.7243,31700.0
2009-09-24 10:35:00,38.19,38.21,38.1,38.13,26300.0,33.7508,33.7685,33.6713,33.6978,26300.0
2009-09-24 10:40:00,38.12,38.17,38.0,38.11,29900.0,33.6889,33.7331,33.5829,33.6801,29900.0
2009-09-24 10:45:00,38.1,38.14,38.05,38.08,15500.0,33.6713,33.7066,33.6271,33.6536,15500.0
2009-09-24 10:50:00,38.08,38.15,38.07,38.14,24800.0,33.6536,33.7155,33.6448,33.7066,24800.0
2009-09-24 10:55:00,38.14,38.17,38.09,38.15,23200.0,33.7066,33.7331,33.6624,33.7155,23200.0
2009-09-24 11:00:00,38.15,38.17,38.12,38.16,11900.0,33.7155,33.7331,33.6889,33.7243,11900.0
2009-09-24 11:05:00,38.15,38.19,38.12,38.15,16700.0,33.7155,33.7508,33.6889,33.7155,16700.0
2009-09-24 11:10:00,38.13,38.16,38.08,38.1,11100.0,33.6978,33.7243,33.6536,33.6713,11100.0
2009-09-24 11:15:00,38.09,38.1,38.0,38.04,32400.0,33.6624,33.6713,33.5829,33.6182,32400.0
2009-09-24 11:20:00,38.04,38.07,38.02,38.04,17400.0,33.6182,33.6448,33.6006,33.6182,17400.0
2009-09-24 11:25:00,38.05,38.09,38.0,38.09,25100.0,33.6271,33.6624,33.5829,33.6624,25100.0
2009-09-24 11:30:00,38.07,38.09,38.01,38.07,16700.0,33.6448,33.6624,33.5917,33.6448,16700.0
2009-09-24 11:35:00,38.05,38.07,38.01,38.04,19000.0,33.6271,33.6448,33.5917,33.6182,19000.0
2009-09-24 11:40:00,38.06,38.07,38.0,38.06,23000.0,33.6359,33.6448,33.5829,33.6359,23000.0
2009-09-24 11:45:00,38.06,38.08,38.01,38.04,17600.0,33.6359,33.6536,33.5917,33.6182,17600.0
2009-09-24 11:50:00,38.03,38.03,38.0,38.03,19900.0,33.6094,33.6094,33.5829,33.6094,19900.0
2009-09-24 11:55:00,38.03,38.14,38.0,38.12,35000.0,33.6094,33.7066,33.5829,33.6889,35000.0
2009-09-24 12:00:00,38.11,38.12,38.05,38.09,17300.0,33.6801,33.6889,33.6271,33.6624,17300.0
2009-09-24 12:05:00,38.09,38.1,38.08,38.09,5800.0,33.6624,33.6713,33.6536,33.6624,5800.0
2009-09-24 12:10:00,38.1,38.19,38.09,38.15,16100.0,33.6713,33.7508,33.6624,33.7155,16100.0
2009-09-24 12:15:00,38.15,38.21,38.15,38.16,22000.0,33.7155,33.7685,33.7155,33.7243,22000.0
2009-09-24 12:20:00,38.16,38.16,38.08,38.11,5700.0,33.7243,33.7243,33.6536,33.6801,5700.0
2009-09-24 12:25:00,38.1,38.1,38.03,38.1,13600.0,33.6713,33.6713,33.6094,33.6713,13600.0
2009-09-24 12:30:00,38.1,38.16,38.06,38.12,25300.0,33.6713,33.7243,33.6359,33.6889,25300.0
2009-09-24 12:35:00,38.13,38.17,38.07,38.16,18200.0,33.6978,33.7331,33.6448,33.7243,18200.0
2009-09-24 12:40:00,38.16,38.18,38.1,38.13,23300.0,33.7243,33.742,33.6713,33.6978,23300.0
2009-09-24 12:45:00,38.14,38.16,38.1,38.14,23700.0,33.7066,33.7243,33.6713,33.7066,23700.0
2009-09-24 12:50:00,38.16,38.3,38.14,38.27,34800.0,33.7243,33.848,33.7066,33.8215,34800.0
2009-09-24 12:55:00,38.27,38.27,38.13,38.15,10400.0,33.8215,33.8215,33.6978,33.7155,10400.0
2009-09-24 13:00:00,38.16,38.16,38.05,38.08,30600.0,33.7243,33.7243,33.6271,33.6536,30600.0
2009-09-24 13:05:00,38.08,38.17,38.02,38.17,21800.0,33.6536,33.7331,33.6006,33.7331,21800.0
2009-09-24 13:10:00,38.17,38.24,38.16,38.16,9700.0,33.7331,33.795,33.7243,33.7243,9700.0
2009-09-24 13:15:00,38.17,38.23,38.14,38.21,13900.0,33.7331,33.7862,33.7066,33.7685,13900.0
2009-09-24 13:20:00,38.17,38.18,38.1,38.13,6200.0,33.7331,33.742,33.6713,33.6978,6200.0
2009-09-24 13:25:00,38.12,38.15,38.1,38.15,9400.0,33.6889,33.7155,33.6713,33.7155,9400.0
2009-09-24 13:30:00,38.14,38.15,38.08,38.12,16900.0,33.7066,33.7155,33.6536,33.6889,16900.0
2009-09-24 13:35:00,38.14,38.14,38.07,38.07,4700.0,33.7066,33.7066,33.6448,33.6448,4700.0
2009-09-24 13:40:00,38.08,38.08,38.0,38.0,26600.0,33.6536,33.6536,33.5829,33.5829,26600.0
2009-09-24 13:45:00,38.0,38.03,38.0,38.01,21000.0,33.5829,33.6094,33.5829,33.5917,21000.0
2009-09-24 13:50:00,38.0,38.02,38.0,38.02,24700.0,33.5829,33.6006,33.5829,33.6006,24700.0
2009-09-24 13:55:00,38.01,38.06,38.0,38.03,14000.0,33.5917,33.6359,33.5829,33.6094,14000.0
2009-09-24 14:00:00,38.03,38.05,38.0,38.01,22000.0,33.6094,33.6271,33.5829,33.5917,22000.0
2009-09-24 14:05:00,38.02,38.03,38.0,38.0,15000.0,33.6006,33.6094,33.5829,33.5829,15000.0
2009-09-24 14:10:00,38.02,38.04,37.94,37.97,41500.0,33.6006,33.6182,33.5299,33.5564,41500.0
2009-09-24 14:15:00,37.96,38.09,37.96,38.08,37000.0,33.5475,33.6624,33.5475,33.6536,37000.0
2009-09-24 14:20:00,38.07,38.07,37.99,38.04,42100.0,33.6448,33.6448,33.5741,33.6182,42100.0
2009-09-24 14:25:00,38.05,38.05,37.99,38.01,30600.0,33.6271,33.6271,33.5741,33.5917,30600.0
2009-09-24 14:30:00,38.01,38.15,38.01,38.11,23600.0,33.5917,33.7155,33.5917,33.6801,23600.0
2009-09-24 14:35:00,38.11,38.18,38.11,38.18,10900.0,33.6801,33.742,33.6801,33.742,10900.0
2009-09-24 14:40:00,38.18,38.18,38.14,38.14,7700.0,33.742,33.742,33.7066,33.7066,7700.0
2009-09-24 14:45:00,38.13,38.15,38.1,38.15,11200.0,33.6978,33.7155,33.6713,33.7155,11200.0
2009-09-24 14:50:00,38.15,38.2,38.13,38.2,10500.0,33.7155,33.7597,33.6978,33.7597,10500.0
2009-09-24 14:55:00,38.19,38.25,38.18,38.25,14700.0,33.7508,33.8038,33.742,33.8038,14700.0
2009-09-24 15:00:00,38.25,38.35,38.25,38.29,28900.0,33.8038,33.8922,33.8038,33.8392,28900.0
2009-09-24 15:05:00,38.29,38.32,38.22,38.23,13000.0,33.8392,33.8657,33.7773,33.7862,13000.0
2009-09-24 15:10:00,38.24,38.28,38.2,38.27,25100.0,33.795,33.8304,33.7597,33.8215,25100.0
2009-09-24 15:15:00,38.27,38.33,38.26,38.32,14500.0,33.8215,33.8745,33.8127,33.8657,14500.0
2009-09-24 15:20:00,38.34,38.39,38.29,38.36,29600.0,33.8834,33.9276,33.8392,33.9011,29600.0
2009-09-24 15:25:00,38.36,38.38,38.33,38.34,28700.0,33.9011,33.9187,33.8745,33.8834,28700.0
2009-09-24 15:30:00,38.34,38.35,38.24,38.26,38800.0,33.8834,33.8922,33.795,33.8127,38800.0
2009-09-24 15:35:00,38.25,38.26,38.11,38.12,43000.0,33.8038,33.8127,33.6801,33.6889,43000.0
2009-09-24 15:40:00,38.13,38.15,38.11,38.15,27000.0,33.6978,33.7155,33.6801,33.7155,27000.0
2009-09-24 15:45:00,38.16,38.25,38.16,38.2,46600.0,33.7243,33.8038,33.7243,33.7597,46600.0
2009-09-24 15:50:00,38.21,38.29,38.17,38.24,72000.0,33.7685,33.8392,33.7331,33.795,72000.0
2009-09-24 15:55:00,38.25,38.25,38.15,38.15,97300.0,33.8038,33.8038,33.7155,33.7155,97300.0
2009-09-25 09:30:00,38.0,38.1,37.81,38.07,25700.0,33.5829,33.6713,33.415,33.6448,25700.0
2009-09-25 09:35:00,38.11,38.39,38.06,38.38,15300.0,33.6801,33.9276,33.6359,33.9187,15300.0
2009-09-25 09:40:00,38.38,38.6,38.3,38.49,28200.0,33.9187,34.1132,33.848,34.0159,28200.0
2009-09-25 09:45:00,38.49,38.56,38.33,38.34,32900.0,34.0159,34.0778,33.8745,33.8834,32900.0
2009-09-25 09:50:00,38.35,38.36,38.08,38.22,30700.0,33.8922,33.9011,33.6536,33.7773,30700.0
2009-09-25 09:55:00,38.26,38.32,38.17,38.22,28800.0,33.8127,33.8657,33.7331,33.7773,28800.0
2009-09-25 10:00:00,38.22,38.22,38.01,38.11,38900.0,33.7773,33.7773,33.5917,33.6801,38900.0
2009-09-25 10:05:00,38.11,38.18,38.06,38.1,18500.0,33.6801,33.742,33.6359,33.6713,18500.0
2009-09-25 10:10:00,38.08,38.13,38.02,38.03,20400.0,33.6536,33.6978,33.6006,33.6094,20400.0
2009-09-25 10:15:00,38.06,38.14,38.03,38.08,23000.0,33.6359,33.7066,33.6094,33.6536,23000.0
2009-09-25 10:20:00,38.11,38.14,38.0,38.08,37600.0,33.6801,33.7066,33.5829,33.6536,37600.0
2009-09-25 10:25:00,38.08,38.15,38.01,38.03,18000.0,33.6536,33.7155,33.5917,33.6094,18000.0
2009-09-25 10:30:00,38.03,38.08,38.0,38.02,23400.0,33.6094,33.6536,33.5829,33.6006,23400.0
2009-09-25 10:35:00,38.01,38.02,37.9,37.96,21400.0,33.5917,33.6006,33.4945,33.5475,21400.0
2009-09-25 10:40:00,37.94,38.04,37.9,37.99,16300.0,33.5299,33.6182,33.4945,33.5741,16300.0
2009-09-25 10:45:00,37.98,38.01,37.9,37.94,18500.0,33.5652,33.5917,33.4945,33.5299,18500.0
2009-09-25 10:50:00,37.94,37.98,37.85,37.9,21600.0,33.5299,33.5652,33.4503,33.4945,21600.0
2009-09-25 10:55:00,37.9,37.98,37.9,37.98,5900.0,33.4945,33.5652,33.4945,33.5652,5900.0
2009-09-25 11:00:00,37.99,37.99,37.92,37.98,7700.0,33.5741,33.5741,33.5122,33.5652,7700.0
2009-09-25 11:05:00,37.97,38.0,37.97,37.97,11000.0,33.5564,33.5829,33.5564,33.5564,11000.0
2009-09-25 11:10:00,37.98,37.98,37.82,37.91,22300.0,33.5652,33.5652,33.4238,33.5034,22300.0
2009-09-25 11:15:00,37.9,37.9,37.77,37.8,16800.0,33.4945,33.4945,33.3796,33.4061,16800.0
2009-09-25 11:20:00,37.77,37.8,37.69,37.7,23200.0,33.3796,33.4061,33.3089,33.3178,23200.0
2009-09-25 11:25:00,37.71,37.78,37.69,37.77,13700.0,33.3266,33.3885,33.3089,33.3796,13700.0
2009-09-25 11:30:00,37.77,37.8,37.73,37.73,9400.0,33.3796,33.4061,33.3443,33.3443,9400.0
2009-09-25 11:35:00,37.73,37.77,37.69,37.72,10100.0,33.3443,33.3796,33.3089,33.3354,10100.0
2009-09-25 11:40:00,37.73,37.75,37.66,37.7,20000.0,33.3443,33.362,33.2824,33.3178,20000.0
2009-09-25 11:45:00,37.69,37.7,37.57,37.59,26000.0,33.3089,33.3178,33.2029,33.2206,26000.0
2009-09-25 11:50:00,37.59,37.6,37.57,37.58,12300.0,33.2206,33.2294,33.2029,33.2117,12300.0
2009-09-25 11:55:00,37.6,37.63,37.54,37.56,22200.0,33.2294,33.2559,33.1764,33.194,22200.0
2009-09-25 12:00:00,37.55,37.59,37.51,37.55,14600.0,33.1852,33.2206,33.1499,33.1852,14600.0
2009-09-25 12:05:00,37.56,37.58,37.49,37.5,12900.0,33.194,33.2117,33.1322,33.141,12900.0
2009-09-25 12:10:00,37.5,37.54,37.47,37.49,9400.0,33.141,33.1764,33.1145,33.1322,9400.0
2009-09-25 12:15:00,37.51,37.51,37.34,37.38,24800.0,33.1499,33.1499,32.9996,33.035,24800.0
2009-09-25 12:20:00,37.38,37.41,37.3,37.32,33000.0,33.035,33.0615,32.9643,32.9819,33000.0
2009-09-25 12:25:00,37.31,37.31,37.16,37.2,43800.0,32.9731,32.9731,32.8405,32.8759,43800.0
2009-09-25 12:30:00,37.21,37.23,37.16,37.19,25200.0,32.8847,32.9024,32.8405,32.8671,25200.0
2009-09-25 12:35:00,37.22,37.44,37.22,37.41,26300.0,32.8936,33.088,32.8936,33.0615,26300.0
2009-09-25 12:40:00,37.41,37.41,37.37,37.38,4900.0,33.0615,33.0615,33.0261,33.035,4900.0
2009-09-25 12:45:00,37.37,37.41,37.34,37.41,10500.0,33.0261,33.0615,32.9996,33.0615,10500.0
2009-09-25 12:50:00,37.4,37.46,37.4,37.46,9900.0,33.0526,33.1057,33.0526,33.1057,9900.0
2009-09-25 12:55:00,37.45,37.45,37.39,37.4,9600.0,33.0968,33.0968,33.0438,33.0526,9600.0
2009-09-25 13:00:00,37.39,37.43,37.34,37.36,8500.0,33.0438,33.0792,32.9996,33.0173,8500.0
2009-09-25 13:05:00,37.35,37.36,37.29,37.29,5300.0,33.0085,33.0173,32.9554,32.9554,5300.0
2009-09-25 13:10:00,37.32,37.32,37.25,37.27,7000.0,32.9819,32.9819,32.9201,32.9378,7000.0
2009-09-25 13:15:00,37.29,37.3,37.17,37.26,81000.0,32.9554,32.9643,32.8494,32.9289,81000.0
2009-09-25 13:20:00,37.26,37.26,37.21,37.24,30600.0,32.9289,32.9289,32.8847,32.9112,30600.0
2009-09-25 13:25:00,37.22,37.28,37.22,37.26,68700.0,32.8936,32.9466,32.8936,32.9289,68700.0
2009-09-25 13:30:00,37.26,37.32,37.25,37.32,24600.0,32.9289,32.9819,32.9201,32.9819,24600.0
2009-09-25 13:35:00,37.31,37.39,37.31,37.39,20700.0,32.9731,33.0438,32.9731,33.0438,20700.0
2009-09-25 13:40:00,37.38,37.39,37.33,37.33,9100.0,33.035,33.0438,32.9908,32.9908,9100.0
2009-09-25 13:45:00,37.33,37.39,37.32,37.35,37300.0,32.9908,33.0438,32.9819,33.0085,37300.0
2009-09-25 13:50:00,37.35,37.37,37.32,37.35,22300.0,33.0085,33.0261,32.9819,33.0085,22300.0
2009-09-25 13:55:00,37.35,37.52,37.34,37.52,37800.0,33.0085,33.1587,32.9996,33.1587,37800.0
2009-09-25 14:00:00,37.51,37.63,37.49,37.49,47900.0,33.1499,33.2559,33.1322,33.1322,47900.0
2009-09-25 14:05:00,37.51,37.58,37.5,37.53,27500.0,33.1499,33.2117,33.141,33.1675,27500.0
2009-09-25 14:10:00,37.53,37.6,37.53,37.58,13600.0,33.1675,33.2294,33.1675,33.2117,13600.0
2009-09-25 14:15:00,37.57,37.62,37.56,37.56,10500.0,33.2029,33.2471,33.194,33.194,10500.0
2009-09-25 14:20:00,37.56,37.57,37.54,37.54,10500.0,33.194,33.2029,33.1764,33.1764,10500.0
2009-09-25 14:25:00,37.55,37.61,37.54,37.59,14400.0,33.1852,33.2382,33.1764,33.2206,14400.0
2009-09-25 14:30:00,37.6,37.66,37.59,37.63,17700.0,33.2294,33.2824,33.2206,33.2559,17700.0
2009-09-25 14:35:00,37.63,37.67,37.62,37.66,21400.0,33.2559,33.2913,33.2471,33.2824,21400.0
2009-09-25 14:40:00,37.65,37.69,37.63,37.63,30400.0,33.2736,33.3089,33.2559,33.2559,30400.0
2009-09-25 14:45:00,37.63,37.7,37.62,37.64,19200.0,33.2559,33.3178,33.2471,33.2647,19200.0
2009-09-25 14:50:00,37.63,37.77,37.63,37.74,28000.0,33.2559,33.3796,33.2559,33.3531,28000.0
2009-09-25 14:55:00,37.74,37.86,37.74,37.86,45000.0,33.3531,33.4592,33.3531,33.4592,45000.0
2009-09-25 15:00:00,37.86,37.87,37.8,37.85,48400.0,33.4592,33.468,33.4061,33.4503,48400.0
2009-09-25 15:05:00,37.86,37.9,37.85,37.9,34400.0,33.4592,33.4945,33.4503,33.4945,34400.0
2009-09-25 15:10:00,37.9,37.93,37.88,37.9,44700.0,33.4945,33.521,33.4768,33.4945,44700.0
2009-09-25 15:15:00,37.9,37.94,37.89,37.92,33100.0,33.4945,33.5299,33.4857,33.5122,33100.0
2009-09-25 15:20:00,37.92,37.93,37.84,37.85,56300.0,33.5122,33.521,33.4415,33.4503,56300.0
2009-09-25 15:25:00,37.85,37.86,37.82,37.84,31700.0,33.4503,33.4592,33.4238,33.4415,31700.0
2009-09-25 15:30:00,37.85,37.85,37.8,37.8,24000.0,33.4503,33.4503,33.4061,33.4061,24000.0
2009-09-25 15:35:00,37.79,37.79,37.72,37.72,48900.0,33.3973,33.3973,33.3354,33.3354,48900.0
2009-09-25 15:40:00,37.72,37.75,37.66,37.68,117800.0,33.3354,33.362,33.2824,33.3001,117800.0
2009-09-25 15:45:00,37.68,37.7,37.61,37.63,92400.0,33.3001,33.3178,33.2382,33.2559,92400.0
2009-09-25 15:50:00,37.63,37.67,37.6,37.61,111700.0,33.2559,33.2913,33.2294,33.2382,111700.0
2009-09-25 15:55:00,37.6,37.61,37.5,37.58,243700.0,33.2294,33.2382,33.141,33.2117,243700.0
2009-09-28 09:30:00,37.62,37.98,37.56,37.92,34900.0,33.2471,33.5652,33.194,33.5122,34900.0
2009-09-28 09:35:00,37.92,37.97,37.67,37.69,19300.0,33.5122,33.5564,33.2913,33.3089,19300.0
2009-09-28 09:40:00,37.67,38.0,37.63,38.0,36400.0,33.2913,33.5829,33.2559,33.5829,36400.0
2009-09-28 09:45:00,37.99,38.28,37.99,38.25,67100.0,33.5741,33.8304,33.5741,33.8038,67100.0
2009-09-28 09:50:00,38.28,38.35,38.27,38.33,51000.0,33.8304,33.8922,33.8215,33.8745,51000.0
2009-09-28 09:55:00,38.33,38.33,38.18,38.18,30900.0,33.8745,33.8745,33.742,33.742,30900.0
2009-09-28 10:00:00,38.19,38.46,38.19,38.4,36300.0,33.7508,33.9894,33.7508,33.9364,36300.0
2009-09-28 10:05:00,38.4,38.42,38.26,38.37,24700.0,33.9364,33.9541,33.8127,33.9099,24700.0
2009-09-28 10:10:00,38.36,38.46,38.34,38.41,16300.0,33.9011,33.9894,33.8834,33.9452,16300.0
2009-09-28 10:15:00,38.42,38.45,38.32,38.36,21400.0,33.9541,33.9806,33.8657,33.9011,21400.0
2009-09-28 10:20:00,38.36,38.46,38.27,38.46,14300.0,33.9011,33.9894,33.8215,33.9894,14300.0
2009-09-28 10:25:00,38.46,38.55,38.45,38.52,21200.0,33.9894,34.069,33.9806,34.0425,21200.0
2009-09-28 10:30:00,38.51,38.59,38.49,38.51,25100.0,34.0336,34.1043,34.0159,34.0336,25100.0
2009-09-28 10:35:00,38.51,38.53,38.43,38.43,11700.0,34.0336,34.0513,33.9629,33.9629,11700.0
2009-09-28 10:40:00,38.44,38.44,38.31,38.39,15500.0,33.9718,33.9718,33.8569,33.9276,15500.0
2009-09-28 10:45:00,38.38,38.46,38.35,38.42,20500.0,33.9187,33.9894,33.8922,33.9541,20500.0
2009-09-28 10:50:00,38.41,38.54,38.39,38.51,14100.0,33.9452,34.0601,33.9276,34.0336,14100.0
2009-09-28 10:55:00,38.51,38.52,38.32,38.37,24400.0,34.0336,34.0425,33.8657,33.9099,24400.0
2009-09-28 11:00:00,38.36,38.4,38.25,38.25,16700.0,33.9011,33.9364,33.8038,33.8038,16700.0
2009-09-28 11:05:00,38.25,38.31,38.2,38.27,28000.0,33.8038,33.8569,33.7597,33.8215,28000.0
2009-09-28 11:10:00,38.24,38.25,38.12,38.13,13400.0,33.795,33.8038,33.6889,33.6978,13400.0
2009-09-28 11:15:00,38.13,38.26,38.11,38.26,16000.0,33.6978,33.8127,33.6801,33.8127,16000.0
2009-09-28 11:20:00,38.27,38.4,38.27,38.39,9900.0,33.8215,33.9364,33.8215,33.9276,9900.0
2009-09-28 11:25:00,38.38,38.49,38.34,38.48,15900.0,33.9187,34.0159,33.8834,34.0071,15900.0
2009-09-28 11:30:00,38.48,38.55,38.44,38.46,25700.0,34.0071,34.069,33.9718,33.9894,25700.0
2009-09-28 11:35:00,38.46,38.46,38.32,38.34,19600.0,33.9894,33.9894,33.8657,33.8834,19600.0
2009-09-28 11:40:00,38.33,38.37,38.32,38.33,10300.0,33.8745,33.9099,33.8657,33.8745,10300.0
2009-09-28 11:45:00,38.31,38.34,38.27,38.34,12100.0,33.8569,33.8834,33.8215,33.8834,12100.0
2009-09-28 11:50:00,38.35,38.4,38.33,38.4,12500.0,33.8922,33.9364,33.8745,33.9364,12500.0
2009-09-28 11:55:00,38.4,38.45,38.36,38.42,40400.0,33.9364,33.9806,33.9011,33.9541,40400.0
2009-09-28 12:00:00,38.45,38.51,38.41,38.51,19900.0,33.9806,34.0336,33.9452,34.0336,19900.0
2009-09-28 12:05:00,38.51,38.6,38.48,38.58,15100.0,34.0336,34.1132,34.0071,34.0955,15100.0
2009-09-28 12:10:00,38.58,38.6,38.54,38.57,15300.0,34.0955,34.1132,34.0601,34.0866,15300.0
2009-09-28 12:15:00,38.56,38.6,38.55,38.59,8400.0,34.0778,34.1132,34.069,34.1043,8400.0
2009-09-28 12:20:00,38.59,38.6,38.56,38.57,7400.0,34.1043,34.1132,34.0778,34.0866,7400.0
2009-09-28 12:25:00,38.57,38.61,38.57,38.6,9900.0,34.0866,34.122,34.0866,34.1132,9900.0
2009-09-28 12:30:00,38.6,38.62,38.59,38.6,5700.0,34.1132,34.1308,34.1043,34.1132,5700.0
2009-09-28 12:35:00,38.6,38.61,38.59,38.6,6900.0,34.1132,34.122,34.1043,34.1132,6900.0
2009-09-28 12:40:00,38.59,38.63,38.59,38.63,14600.0,34.1043,34.1397,34.1043,34.1397,14600.0
2009-09-28 12:45:00,38.62,38.63,38.57,38.57,9200.0,34.1308,34.1397,34.0866,34.0866,9200.0
2009-09-28 12:50:00,38.57,38.58,38.56,38.57,5500.0,34.0866,34.0955,34.0778,34.0866,5500.0
2009-09-28 12:55:00,38.56,38.56,38.51,38.55,10700.0,34.0778,34.0778,34.0336,34.069,10700.0
2009-09-28 13:00:00,38.55,38.55,38.51,38.55,7000.0,34.069,34.069,34.0336,34.069,7000.0
2009-09-28 13:05:00,38.53,38.6,38.51,38.59,11900.0,34.0513,34.1132,34.0336,34.1043,11900.0
2009-09-28 13:10:00,38.59,38.64,38.59,38.61,19100.0,34.1043,34.1485,34.1043,34.122,19100.0
2009-09-28 13:15:00,38.6,38.65,38.6,38.6,9400.0,34.1132,34.1573,34.1132,34.1132,9400.0
2009-09-28 13:20:00,38.59,38.61,38.55,38.55,13900.0,34.1043,34.122,34.069,34.069,13900.0
2009-09-28 13:25:00,38.55,38.57,38.53,38.53,14600.0,34.069,34.0866,34.0513,34.0513,14600.0
2009-09-28 13:30:00,38.52,38.6,38.46,38.46,29100.0,34.0425,34.1132,33.9894,33.9894,29100.0
2009-09-28 13:35:00,38.46,38.47,38.31,38.31,43000.0,33.9894,33.9983,33.8569,33.8569,43000.0
2009-09-28 13:40:00,38.32,38.45,38.31,38.4,34100.0,33.8657,33.9806,33.8569,33.9364,34100.0
2009-09-28 13:45:00,38.4,38.4,38.31,38.31,17300.0,33.9364,33.9364,33.8569,33.8569,17300.0
2009-09-28 13:50:00,38.31,38.32,38.23,38.24,23300.0,33.8569,33.8657,33.7862,33.795,23300.0
2009-09-28 13:55:00,38.24,38.26,38.19,38.2,22700.0,33.795,33.8127,33.7508,33.7597,22700.0
2009-09-28 14:00:00,38.19,38.24,38.18,38.23,22700.0,33.7508,33.795,33.742,33.7862,22700.0
2009-09-28 14:05:00,38.24,38.24,38.2,38.2,32700.0,33.795,33.795,33.7597,33.7597,32700.0
2009-09-28 14:10:00,38.2,38.27,38.2,38.24,22200.0,33.7597,33.8215,33.7597,33.795,22200.0
2009-09-28 14:15:00,38.23,38.27,38.22,38.27,15700.0,33.7862,33.8215,33.7773,33.8215,15700.0
2009-09-28 14:20:00,38.26,38.3,38.24,38.26,13900.0,33.8127,33.848,33.795,33.8127,13900.0
2009-09-28 14:25:00,38.26,38.26,38.2,38.2,11900.0,33.8127,33.8127,33.7597,33.7597,11900.0
2009-09-28 14:30:00,38.21,38.21,38.16,38.18,33500.0,33.7685,33.7685,33.7243,33.742,33500.0
2009-09-28 14:35:00,38.17,38.18,38.06,38.09,32000.0,33.7331,33.742,33.6359,33.6624,32000.0
2009-09-28 14:40:00,38.11,38.12,38.06,38.08,23900.0,33.6801,33.6889,33.6359,33.6536,23900.0
2009-09-28 14:45:00,38.09,38.1,38.06,38.08,20000.0,33.6624,33.6713,33.6359,33.6536,20000.0
2009-09-28 14:50:00,38.08,38.08,38.02,38.04,18500.0,33.6536,33.6536,33.6006,33.6182,18500.0
2009-09-28 14:55:00,38.03,38.05,37.96,37.96,28100.0,33.6094,33.6271,33.5475,33.5475,28100.0
2009-09-28 15:00:00,37.97,37.99,37.92,37.98,54500.0,33.5564,33.5741,33.5122,33.5652,54500.0
2009-09-28 15:05:00,37.97,37.98,37.94,37.96,28100.0,33.5564,33.5652,33.5299,33.5475,28100.0
2009-09-28 15:10:00,37.97,37.97,37.88,37.9,44900.0,33.5564,33.5564,33.4768,33.4945,44900.0
2009-09-28 15:15:00,37.9,37.91,37.81,37.9,46900.0,33.4945,33.5034,33.415,33.4945,46900.0
2009-09-28 15:20:00,37.91,37.97,37.89,37.94,33700.0,33.5034,33.5564,33.4857,33.5299,33700.0
2009-09-28 15:25:00,37.94,37.96,37.92,37.96,21500.0,33.5299,33.5475,33.5122,33.5475,21500.0
2009-09-28 15:30:00,37.96,38.03,37.91,38.03,43100.0,33.5475,33.6094,33.5034,33.6094,43100.0
2009-09-28 15:35:00,38.03,38.05,37.99,38.02,43500.0,33.6094,33.6271,33.5741,33.6006,43500.0
2009-09-28 15:40:00,38.02,38.03,38.0,38.0,27300.0,33.6006,33.6094,33.5829,33.5829,27300.0
2009-09-28 15:45:00,38.0,38.0,37.92,37.93,37900.0,33.5829,33.5829,33.5122,33.521,37900.0
2009-09-28 15:50:00,37.93,37.98,37.91,37.97,36400.0,33.521,33.5652,33.5034,33.5564,36400.0
2009-09-28 15:55:00,37.98,38.01,37.96,37.99,75700.0,33.5652,33.5917,33.5475,33.5741,75700.0
2009-09-29 09:30:00,38.18,38.39,38.1,38.23,20700.0,33.742,33.9276,33.6713,33.7862,20700.0
2009-09-29 09:35:00,38.23,38.23,37.55,37.62,47100.0,33.7862,33.7862,33.1852,33.2471,47100.0
2009-09-29 09:40:00,37.59,38.04,37.59,38.02,34000.0,33.2206,33.6182,33.2206,33.6006,34000.0
2009-09-29 09:45:00,38.01,38.15,37.95,38.06,29600.0,33.5917,33.7155,33.5387,33.6359,29600.0
2009-09-29 09:50:00,38.06,38.22,38.02,38.06,41800.0,33.6359,33.7773,33.6006,33.6359,41800.0
2009-09-29 09:55:00,38.12,38.12,37.97,38.03,37500.0,33.6889,33.6889,33.5564,33.6094,37500.0
2009-09-29 10:00:00,38.02,38.04,37.53,37.71,129600.0,33.6006,33.6182,33.1675,33.3266,129600.0
2009-09-29 10:05:00,37.7,37.8,37.65,37.76,24900.0,33.3178,33.4061,33.2736,33.3708,24900.0
2009-09-29 10:10:00,37.77,37.87,37.75,37.87,36200.0,33.3796,33.468,33.362,33.468,36200.0
2009-09-29 10:15:00,37.86,37.96,37.84,37.91,37200.0,33.4592,33.5475,33.4415,33.5034,37200.0
2009-09-29 10:20:00,37.94,37.94,37.83,37.83,24800.0,33.5299,33.5299,33.4327,33.4327,24800.0
2009-09-29 10:25:00,37.83,37.89,37.77,37.89,44500.0,33.4327,33.4857,33.3796,33.4857,44500.0
2009-09-29 10:30:00,37.87,37.87,37.75,37.81,38700.0,33.468,33.468,33.362,33.415,38700.0
2009-09-29 10:35:00,37.82,37.82,37.65,37.73,46700.0,33.4238,33.4238,33.2736,33.3443,46700.0
2009-09-29 10:40:00,37.73,37.73,37.6,37.6,21100.0,33.3443,33.3443,33.2294,33.2294,21100.0
2009-09-29 10:45:00,37.61,37.71,37.6,37.62,20500.0,33.2382,33.3266,33.2294,33.2471,20500.0
2009-09-29 10:50:00,37.63,37.66,37.51,37.64,31300.0,33.2559,33.2824,33.1499,33.2647,31300.0
2009-09-29 10:55:00,37.64,37.64,37.46,37.5,31100.0,33.2647,33.2647,33.1057,33.141,31100.0
2009-09-29 11:00:00,37.5,37.52,37.45,37.47,29900.0,33.141,33.1587,33.0968,33.1145,29900.0
2009-09-29 11:05:00,37.47,37.52,37.44,37.5,28400.0,33.1145,33.1587,33.088,33.141,28400.0
2009-09-29 11:10:00,37.51,37.68,37.51,37.67,27200.0,33.1499,33.3001,33.1499,33.2913,27200.0
2009-09-29 11:15:00,37.68,37.69,37.55,37.6,16000.0,33.3001,33.3089,33.1852,33.2294,16000.0
2009-09-29 11:20:00,37.6,37.64,37.52,37.54,18600.0,33.2294,33.2647,33.1587,33.1764,18600.0
2009-09-29 11:25:00,37.54,37.66,37.54,37.63,28400.0,33.1764,33.2824,33.1764,33.2559,28400.0
2009-09-29 11:30:00,37.62,37.71,37.62,37.68,31600.0,33.2471,33.3266,33.2471,33.3001,31600.0
2009-09-29 11:35:00,37.69,37.7,37.63,37.63,22200.0,33.3089,33.3178,33.2559,33.2559,22200.0
2009-09-29 11:40:00,37.63,37.63,37.53,37.6,57100.0,33.2559,33.2559,33.1675,33.2294,57100.0
2009-09-29 11:45:00,37.59,37.62,37.45,37.54,22300.0,33.2206,33.2471,33.0968,33.1764,22300.0
2009-09-29 11:50:00,37.53,37.53,37.45,37.47,20000.0,33.1675,33.1675,33.0968,33.1145,20000.0
2009-09-29 11:55:00,37.47,37.47,37.33,37.34,24300.0,33.1145,33.1145,32.9908,32.9996,24300.0
2009-09-29 12:00:00,37.34,37.35,37.25,37.31,47900.0,32.9996,33.0085,32.9201,32.9731,47900.0
2009-09-29 12:05:00,37.31,37.49,37.28,37.46,30400.0,32.9731,33.1322,32.9466,33.1057,30400.0
2009-09-29 12:10:00,37.47,37.56,37.45,37.53,16600.0,33.1145,33.194,33.0968,33.1675,16600.0
2009-09-29 12:15:00,37.54,37.59,37.54,37.58,9600.0,33.1764,33.2206,33.1764,33.2117,9600.0
2009-09-29 12:20:00,37.58,37.63,37.54,37.55,16600.0,33.2117,33.2559,33.1764,33.1852,16600.0
2009-09-29 12:25:00,37.53,37.54,37.49,37.53,10300.0,33.1675,33.1764,33.1322,33.1675,10300.0
2009-09-29 12:30:00,37.53,37.65,37.53,37.63,17700.0,33.1675,33.2736,33.1675,33.2559,17700.0
2009-09-29 12:35:00,37.63,37.71,37.62,37.7,12300.0,33.2559,33.3266,33.2471,33.3178,12300.0
2009-09-29 12:40:00,37.69,37.8,37.68,37.79,25400.0,33.3089,33.4061,33.3001,33.3973,25400.0
2009-09-29 12:45:00,37.79,37.91,37.78,37.91,19800.0,33.3973,33.5034,33.3885,33.5034,19800.0
2009-09-29 12:50:00,37.91,38.02,37.88,38.0,22000.0,33.5034,33.6006,33.4768,33.5829,22000.0
2009-09-29 12:55:00,38.0,38.02,37.98,38.02,12600.0,33.5829,33.6006,33.5652,33.6006,12600.0
2009-09-29 13:00:00,38.01,38.04,37.94,37.95,26300.0,33.5917,33.6182,33.5299,33.5387,26300.0
2009-09-29 13:05:00,37.95,38.02,37.94,38.01,23800.0,33.5387,33.6006,33.5299,33.5917,23800.0
2009-09-29 13:10:00,38.01,38.06,37.99,38.06,15700.0,33.5917,33.6359,33.5741,33.6359,15700.0
2009-09-29 13:15:00,38.06,38.11,38.06,38.11,21600.0,33.6359,33.6801,33.6359,33.6801,21600.0
2009-09-29 13:20:00,38.12,38.18,38.1,38.13,16600.0,33.6889,33.742,33.6713,33.6978,16600.0
2009-09-29 13:25:00,38.12,38.23,38.12,38.21,31800.0,33.6889,33.7862,33.6889,33.7685,31800.0
2009-09-29 13:30:00,38.21,38.22,38.12,38.16,22300.0,33.7685,33.7773,33.6889,33.7243,22300.0
2009-09-29 13:35:00,38.17,38.2,38.16,38.2,31900.0,33.7331,33.7597,33.7243,33.7597,31900.0
2009-09-29 13:40:00,38.2,38.2,38.03,38.04,26700.0,33.7597,33.7597,33.6094,33.6182,26700.0
2009-09-29 13:45:00,38.05,38.13,38.04,38.07,17100.0,33.6271,33.6978,33.6182,33.6448,17100.0
2009-09-29 13:50:00,38.08,38.08,38.02,38.03,14500.0,33.6536,33.6536,33.6006,33.6094,14500.0
2009-09-29 13:55:00,38.03,38.03,37.93,37.94,22400.0,33.6094,33.6094,33.521,33.5299,22400.0
2009-09-29 14:00:00,37.94,38.0,37.93,37.97,32400.0,33.5299,33.5829,33.521,33.5564,32400.0
2009-09-29 14:05:00,37.98,38.03,37.97,38.01,14900.0,33.5652,33.6094,33.5564,33.5917,14900.0
2009-09-29 14:10:00,38.03,38.06,37.99,38.06,24700.0,33.6094,33.6359,33.5741,33.6359,24700.0
2009-09-29 14:15:00,38.06,38.07,38.0,38.05,23600.0,33.6359,33.6448,33.5829,33.6271,23600.0
2009-09-29 14:20:00,38.07,38.09,38.03,38.08,13700.0,33.6448,33.6624,33.6094,33.6536,13700.0
2009-09-29 14:25:00,38.09,38.09,38.02,38.03,25800.0,33.6624,33.6624,33.6006,33.6094,25800.0
2009-09-29 14:30:00,38.03,38.12,38.02,38.11,52400.0,33.6094,33.6889,33.6006,33.6801,52400.0
2009-09-29 14:35:00,38.12,38.15,38.12,38.14,26700.0,33.6889,33.7155,33.6889,33.7066,26700.0
2009-09-29 14:40:00,38.14,38.18,38.12,38.17,14200.0,33.7066,33.742,33.6889,33.7331,14200.0
2009-09-29 14:45:00,38.16,38.18,38.13,38.15,18900.0,33.7243,33.742,33.6978,33.7155,18900.0
2009-09-29 14:50:00,38.14,38.32,38.14,38.28,50800.0,33.7066,33.8657,33.7066,33.8304,50800.0
2009-09-29 14:55:00,38.28,39.03,38.28,39.02,275000.0,33.8304,34.4932,33.8304,34.4843,275000.0
2009-09-29 15:00:00,39.02,39.28,38.95,39.02,407100.0,34.4843,34.7141,34.4225,34.4843,407100.0
2009-09-29 15:05:00,39.04,39.14,38.79,38.89,244900.0,34.502,34.5904,34.2811,34.3694,244900.0
2009-09-29 15:10:00,38.9,39.0,38.67,38.78,139700.0,34.3783,34.4667,34.175,34.2722,139700.0
2009-09-29 15:15:00,38.79,38.88,38.62,38.73,90900.0,34.2811,34.3606,34.1308,34.228,90900.0
2009-09-29 15:20:00,38.73,38.94,38.72,38.76,65000.0,34.228,34.4136,34.2192,34.2546,65000.0
2009-09-29 15:25:00,38.77,38.81,38.45,38.51,99100.0,34.2634,34.2987,33.9806,34.0336,99100.0
2009-09-29 15:30:00,38.51,38.55,38.31,38.34,110000.0,34.0336,34.069,33.8569,33.8834,110000.0
2009-09-29 15:35:00,38.34,38.34,38.11,38.11,171100.0,33.8834,33.8834,33.6801,33.6801,171100.0
2009-09-29 15:40:00,38.11,38.18,37.91,37.91,132400.0,33.6801,33.742,33.5034,33.5034,132400.0
2009-09-29 15:45:00,37.92,38.01,37.89,37.95,187000.0,33.5122,33.5917,33.4857,33.5387,187000.0
2009-09-29 15:50:00,37.96,38.2,37.92,37.98,263300.0,33.5475,33.7597,33.5122,33.5652,263300.0
2009-09-29 15:55:00,37.96,38.03,37.92,38.03,266300.0,33.5475,33.6094,33.5122,33.6094,266300.0
2009-09-30 09:30:00,37.33,37.34,37.0,37.04,144200.0,32.9908,32.9996,32.6991,32.7345,144200.0
2009-09-30 09:35:00,37.02,37.42,37.0,37.29,103700.0,32.7168,33.0703,32.6991,32.9554,103700.0
2009-09-30 09:40:00,37.26,37.32,37.14,37.26,107900.0,32.9289,32.9819,32.8229,32.9289,107900.0
2009-09-30 09:45:00,37.26,37.3,37.0,37.14,122500.0,32.9289,32.9643,32.6991,32.8229,122500.0
2009-09-30 09:50:00,37.14,37.16,36.79,36.81,142600.0,32.8229,32.8405,32.5135,32.5312,142600.0
2009-09-30 09:55:00,36.81,36.97,36.77,36.91,96600.0,32.5312,32.6726,32.4959,32.6196,96600.0
2009-09-30 10:00:00,36.85,36.9,36.7,36.74,62400.0,32.5666,32.6108,32.434,32.4694,62400.0
2009-09-30 10:05:00,36.74,36.78,36.61,36.62,80100.0,32.4694,32.5047,32.3545,32.3633,80100.0
2009-09-30 10:10:00,36.62,36.77,36.58,36.74,43400.0,32.3633,32.4959,32.328,32.4694,43400.0
2009-09-30 10:15:00,36.74,36.75,36.69,36.75,28400.0,32.4694,32.4782,32.4252,32.4782,28400.0
2009-09-30 10:20:00,36.74,36.84,36.74,36.78,32000.0,32.4694,32.5577,32.4694,32.5047,32000.0
2009-09-30 10:25:00,36.79,36.79,36.7,36.76,44400.0,32.5135,32.5135,32.434,32.487,44400.0
2009-09-30 10:30:00,36.77,36.77,36.5,36.53,58500.0,32.4959,32.4959,32.2573,32.2838,58500.0
2009-09-30 10:35:00,36.53,36.62,36.53,36.6,23200.0,32.2838,32.3633,32.2838,32.3456,23200.0
2009-09-30 10:40:00,36.6,36.61,36.55,36.56,22300.0,32.3456,32.3545,32.3014,32.3103,22300.0
2009-09-30 10:45:00,36.59,36.73,36.56,36.73,19000.0,32.3368,32.4605,32.3103,32.4605,19000.0
2009-09-30 10:50:00,36.73,36.75,36.69,36.75,19600.0,32.4605,32.4782,32.4252,32.4782,19600.0
2009-09-30 10:55:00,36.75,36.82,36.74,36.75,22800.0,32.4782,32.5401,32.4694,32.4782,22800.0
2009-09-30 11:00:00,36.76,36.86,36.76,36.86,30500.0,32.487,32.5754,32.487,32.5754,30500.0
2009-09-30 11:05:00,36.85,36.95,36.85,36.88,27400.0,32.5666,32.6549,32.5666,32.5931,27400.0
2009-09-30 11:10:00,36.89,36.91,36.86,36.87,18400.0,32.6019,32.6196,32.5754,32.5842,18400.0
2009-09-30 11:15:00,36.85,36.94,36.85,36.89,29400.0,32.5666,32.6461,32.5666,32.6019,29400.0
2009-09-30 11:20:00,36.88,36.91,36.85,36.85,15400.0,32.5931,32.6196,32.5666,32.5666,15400.0
2009-09-30 11:25:00,36.85,36.9,36.85,36.87,19700.0,32.5666,32.6108,32.5666,32.5842,19700.0
2009-09-30 11:30:00,36.86,36.92,36.86,36.9,24100.0,32.5754,32.6284,32.5754,32.6108,24100.0
2009-09-30 11:35:00,36.9,36.91,36.76,36.79,56400.0,32.6108,32.6196,32.487,32.5135,56400.0
2009-09-30 11:40:00,36.79,36.85,36.76,36.85,17500.0,32.5135,32.5666,32.487,32.5666,17500.0
2009-09-30 11:45:00,36.84,36.93,36.82,36.88,28200.0,32.5577,32.6373,32.5401,32.5931,28200.0
2009-09-30 11:50:00,36.88,36.94,36.88,36.92,21900.0,32.5931,32.6461,32.5931,32.6284,21900.0
2009-09-30 11:55:00,36.92,37.03,36.92,37.0,22300.0,32.6284,32.7257,32.6284,32.6991,22300.0
2009-09-30 12:00:00,37.01,37.03,36.97,37.03,6400.0,32.708,32.7257,32.6726,32.7257,6400.0
2009-09-30 12:05:00,37.02,37.02,36.98,36.98,15700.0,32.7168,32.7168,32.6815,32.6815,15700.0
2009-09-30 12:10:00,36.99,37.01,36.97,37.0,12800.0,32.6903,32.708,32.6726,32.6991,12800.0
2009-09-30 12:15:00,36.99,37.07,36.99,37.0,20900.0,32.6903,32.761,32.6903,32.6991,20900.0
2009-09-30 12:20:00,37.0,37.01,36.94,36.97,19200.0,32.6991,32.708,32.6461,32.6726,19200.0
2009-09-30 12:25:00,36.98,36.98,36.9,36.93,25300.0,32.6815,32.6815,32.6108,32.6373,25300.0
2009-09-30 12:30:00,36.94,37.08,36.93,37.06,25500.0,32.6461,32.7698,32.6373,32.7522,25500.0
2009-09-30 12:35:00,37.06,37.08,37.03,37.07,17000.0,32.7522,32.7698,32.7257,32.761,17000.0
2009-09-30 12:40:00,37.08,37.12,37.07,37.09,30400.0,32.7698,32.8052,32.761,32.7787,30400.0
2009-09-30 12:45:00,37.08,37.14,37.08,37.1,17600.0,32.7698,32.8229,32.7698,32.7875,17600.0
2009-09-30 12:50:00,37.1,37.11,37.09,37.11,14500.0,32.7875,32.7964,32.7787,32.7964,14500.0
2009-09-30 12:55:00,37.11,37.17,37.07,37.07,22700.0,32.7964,32.8494,32.761,32.761,22700.0
2009-09-30 13:00:00,37.08,37.18,37.08,37.15,54100.0,32.7698,32.8582,32.7698,32.8317,54100.0
2009-09-30 13:05:00,37.15,37.3,37.15,37.27,60900.0,32.8317,32.9643,32.8317,32.9378,60900.0
2009-09-30 13:10:00,37.28,37.29,37.23,37.26,18700.0,32.9466,32.9554,32.9024,32.9289,18700.0
2009-09-30 13:15:00,37.24,37.25,37.21,37.23,8600.0,32.9112,32.9201,32.8847,32.9024,8600.0
2009-09-30 13:20:00,37.23,37.27,37.22,37.26,6100.0,32.9024,32.9378,32.8936,32.9289,6100.0
2009-09-30 13:25:00,37.26,37.28,37.26,37.26,8800.0,32.9289,32.9466,32.9289,32.9289,8800.0
2009-09-30 13:30:00,37.26,37.26,37.2,37.22,8100.0,32.9289,32.9289,32.8759,32.8936,8100.0
2009-09-30 13:35:00,37.22,37.25,37.17,37.19,10300.0,32.8936,32.9201,32.8494,32.8671,10300.0
2009-09-30 13:40:00,37.18,37.19,37.09,37.1,15300.0,32.8582,32.8671,32.7787,32.7875,15300.0
2009-09-30 13:45:00,37.1,37.11,37.05,37.1,10400.0,32.7875,32.7964,32.7433,32.7875,10400.0
2009-09-30 13:50:00,37.1,37.2,37.1,37.2,6700.0,32.7875,32.8759,32.7875,32.8759,6700.0
2009-09-30 13:55:00,37.2,37.23,37.19,37.19,9300.0,32.8759,32.9024,32.8671,32.8671,9300.0
2009-09-30 14:00:00,37.21,37.21,37.15,37.17,3700.0,32.8847,32.8847,32.8317,32.8494,3700.0
2009-09-30 14:05:00,37.18,37.19,37.13,37.14,6600.0,32.8582,32.8671,32.814,32.8229,6600.0
2009-09-30 14:10:00,37.14,37.15,37.06,37.08,15400.0,32.8229,32.8317,32.7522,32.7698,15400.0
2009-09-30 14:15:00,37.09,37.12,37.07,37.1,11200.0,32.7787,32.8052,32.761,32.7875,11200.0
2009-09-30 14:20:00,37.09,37.1,36.98,36.99,24300.0,32.7787,32.7875,32.6815,32.6903,24300.0
2009-09-30 14:25:00,36.99,37.0,36.96,36.99,10100.0,32.6903,32.6991,32.6638,32.6903,10100.0
2009-09-30 14:30:00,36.99,37.03,36.99,37.03,10900.0,32.6903,32.7257,32.6903,32.7257,10900.0
2009-09-30 14:35:00,37.04,37.13,37.03,37.12,20300.0,32.7345,32.814,32.7257,32.8052,20300.0
2009-09-30 14:40:00,37.12,37.17,37.07,37.17,27000.0,32.8052,32.8494,32.761,32.8494,27000.0
2009-09-30 14:45:00,37.17,37.18,37.13,37.13,8200.0,32.8494,32.8582,32.814,32.814,8200.0
2009-09-30 14:50:00,37.12,37.12,37.02,37.02,21000.0,32.8052,32.8052,32.7168,32.7168,21000.0
2009-09-30 14:55:00,37.03,37.05,36.99,36.99,23000.0,32.7257,32.7433,32.6903,32.6903,23000.0
2009-09-30 15:00:00,37.0,37.0,36.77,36.81,50100.0,32.6991,32.6991,32.4959,32.5312,50100.0
2009-09-30 15:05:00,36.81,36.87,36.76,36.83,53300.0,32.5312,32.5842,32.487,32.5489,53300.0
2009-09-30 15:10:00,36.84,36.9,36.78,36.82,57300.0,32.5577,32.6108,32.5047,32.5401,57300.0
2009-09-30 15:15:00,36.81,36.87,36.76,36.87,29100.0,32.5312,32.5842,32.487,32.5842,29100.0
2009-09-30 15:20:00,36.87,36.92,36.87,36.88,20500.0,32.5842,32.6284,32.5842,32.5931,20500.0
2009-09-30 15:25:00,36.87,36.91,36.84,36.86,31100.0,32.5842,32.6196,32.5577,32.5754,31100.0
2009-09-30 15:30:00,36.85,37.01,36.84,37.01,39400.0,32.5666,32.708,32.5577,32.708,39400.0
2009-09-30 15:35:00,37.02,37.03,36.95,37.0,58400.0,32.7168,32.7257,32.6549,32.6991,58400.0
2009-09-30 15:40:00,37.0,37.1,36.97,37.07,125700.0,32.6991,32.7875,32.6726,32.761,125700.0
2009-09-30 15:45:00,37.08,37.36,37.06,37.35,155800.0,32.7698,33.0173,32.7522,33.0085,155800.0
2009-09-30 15:50:00,37.35,37.43,37.31,37.34,164900.0,33.0085,33.0792,32.9731,32.9996,164900.0
2009-09-30 15:55:00,37.35,37.38,37.24,37.24,226000.0,33.0085,33.035,32.9112,32.9112,226000.0
2009-10-01 09:30:00,37.39,37.45,37.11,37.34,43500.0,33.0438,33.0968,32.7964,32.9996,43500.0
2009-10-01 09:35:00,37.34,37.35,36.91,36.97,40100.0,32.9996,33.0085,32.6196,32.6726,40100.0
2009-10-01 09:40:00,37.03,37.14,36.99,37.03,32200.0,32.7257,32.8229,32.6903,32.7257,32200.0
2009-10-01 09:45:00,37.03,37.8,37.01,37.79,152500.0,32.7257,33.4061,32.708,33.3973,152500.0
2009-10-01 09:50:00,37.76,38.11,37.5,37.62,199300.0,33.3708,33.6801,33.141,33.2471,199300.0
2009-10-01 09:55:00,37.61,37.61,37.31,37.45,54200.0,33.2382,33.2382,32.9731,33.0968,54200.0
2009-10-01 10:00:00,37.46,37.53,37.12,37.38,88500.0,33.1057,33.1675,32.8052,33.035,88500.0
2009-10-01 10:05:00,37.39,37.39,37.2,37.33,123000.0,33.0438,33.0438,32.8759,32.9908,123000.0
2009-10-01 10:10:00,37.32,37.52,37.31,37.47,36300.0,32.9819,33.1587,32.9731,33.1145,36300.0
2009-10-01 10:15:00,37.47,37.58,37.39,37.58,30900.0,33.1145,33.2117,33.0438,33.2117,30900.0
2009-10-01 10:20:00,37.58,37.65,37.35,37.42,30500.0,33.2117,33.2736,33.0085,33.0703,30500.0
2009-10-01 10:25:00,37.42,37.49,37.34,37.45,17300.0,33.0703,33.1322,32.9996,33.0968,17300.0
2009-10-01 10:30:00,37.45,37.58,37.41,37.55,23100.0,33.0968,33.2117,33.0615,33.1852,23100.0
2009-10-01 10:35:00,37.56,37.71,37.53,37.65,31000.0,33.194,33.3266,33.1675,33.2736,31000.0
2009-10-01 10:40:00,37.65,37.78,37.65,37.67,20400.0,33.2736,33.3885,33.2736,33.2913,20400.0
2009-10-01 10:45:00,37.7,37.7,37.53,37.65,24800.0,33.3178,33.3178,33.1675,33.2736,24800.0
2009-10-01 10:50:00,37.63,37.68,37.56,37.68,25200.0,33.2559,33.3001,33.194,33.3001,25200.0
2009-10-01 10:55:00,37.66,37.74,37.59,37.72,37800.0,33.2824,33.3531,33.2206,33.3354,37800.0
2009-10-01 11:00:00,37.74,37.75,37.61,37.73,64500.0,33.3531,33.362,33.2382,33.3443,64500.0
2009-10-01 11:05:00,37.73,37.74,37.63,37.65,38500.0,33.3443,33.3531,33.2559,33.2736,38500.0
2009-10-01 11:10:00,37.65,37.85,37.65,37.79,79100.0,33.2736,33.4503,33.2736,33.3973,79100.0
2009-10-01 11:15:00,37.78,37.89,37.77,37.85,59700.0,33.3885,33.4857,33.3796,33.4503,59700.0
2009-10-01 11:20:00,37.84,37.86,37.72,37.78,29900.0,33.4415,33.4592,33.3354,33.3885,29900.0
2009-10-01 11:25:00,37.78,37.81,37.55,37.64,57000.0,33.3885,33.415,33.1852,33.2647,57000.0
2009-10-01 11:30:00,37.64,37.72,37.62,37.72,18100.0,33.2647,33.3354,33.2471,33.3354,18100.0
2009-10-01 11:35:00,37.71,37.82,37.71,37.81,13900.0,33.3266,33.4238,33.3266,33.415,13900.0
2009-10-01 11:40:00,37.83,37.94,37.82,37.93,17600.0,33.4327,33.5299,33.4238,33.521,17600.0
2009-10-01 11:45:00,37.93,37.94,37.85,37.86,21200.0,33.521,33.5299,33.4503,33.4592,21200.0
2009-10-01 11:50:00,37.86,37.95,37.85,37.95,17700.0,33.4592,33.5387,33.4503,33.5387,17700.0
2009-10-01 11:55:00,37.97,37.97,37.87,37.96,18600.0,33.5564,33.5564,33.468,33.5475,18600.0
2009-10-01 12:00:00,37.94,37.99,37.88,37.89,15000.0,33.5299,33.5741,33.4768,33.4857,15000.0
2009-10-01 12:05:00,37.9,37.97,37.87,37.97,26200.0,33.4945,33.5564,33.468,33.5564,26200.0
2009-10-01 12:10:00,37.97,38.07,37.95,38.03,36000.0,33.5564,33.6448,33.5387,33.6094,36000.0
2009-10-01 12:15:00,38.03,38.08,37.95,37.95,30200.0,33.6094,33.6536,33.5387,33.5387,30200.0
2009-10-01 12:20:00,37.94,37.96,37.77,37.78,30500.0,33.5299,33.5475,33.3796,33.3885,30500.0
2009-10-01 12:25:00,37.78,37.78,37.59,37.6,27300.0,33.3885,33.3885,33.2206,33.2294,27300.0
2009-10-01 12:30:00,37.6,37.69,37.58,37.69,25900.0,33.2294,33.3089,33.2117,33.3089,25900.0
2009-10-01 12:35:00,37.69,37.75,37.67,37.74,36800.0,33.3089,33.362,33.2913,33.3531,36800.0
2009-10-01 12:40:00,37.73,37.75,37.62,37.65,43000.0,33.3443,33.362,33.2471,33.2736,43000.0
2009-10-01 12:45:00,37.64,37.64,37.59,37.6,29500.0,33.2647,33.2647,33.2206,33.2294,29500.0
2009-10-01 12:50:00,37.6,37.62,37.46,37.5,43100.0,33.2294,33.2471,33.1057,33.141,43100.0
2009-10-01 12:55:00,37.5,37.54,37.47,37.52,11700.0,33.141,33.1764,33.1145,33.1587,11700.0
2009-10-01 13:00:00,37.51,37.55,37.46,37.49,15200.0,33.1499,33.1852,33.1057,33.1322,15200.0
2009-10-01 13:05:00,37.49,37.51,37.39,37.39,22200.0,33.1322,33.1499,33.0438,33.0438,22200.0
2009-10-01 13:10:00,37.39,37.41,37.32,37.36,23500.0,33.0438,33.0615,32.9819,33.0173,23500.0
2009-10-01 13:15:00,37.35,37.39,37.33,37.34,9800.0,33.0085,33.0438,32.9908,32.9996,9800.0
2009-10-01 13:20:00,37.33,37.39,37.26,37.3,32200.0,32.9908,33.0438,32.9289,32.9643,32200.0
2009-10-01 13:25:00,37.3,37.38,37.29,37.35,42000.0,32.9643,33.035,32.9554,33.0085,42000.0
2009-10-01 13:30:00,37.36,37.37,37.3,37.31,27000.0,33.0173,33.0261,32.9643,32.9731,27000.0
2009-10-01 13:35:00,37.32,37.38,37.32,37.37,31100.0,32.9819,33.035,32.9819,33.0261,31100.0
2009-10-01 13:40:00,37.37,37.46,37.37,37.46,31300.0,33.0261,33.1057,33.0261,33.1057,31300.0
2009-10-01 13:45:00,37.46,37.47,37.42,37.42,8400.0,33.1057,33.1145,33.0703,33.0703,8400.0
2009-10-01 13:50:00,37.41,37.45,37.39,37.4,8500.0,33.0615,33.0968,33.0438,33.0526,8500.0
2009-10-01 13:55:00,37.41,37.44,37.32,37.37,21800.0,33.0615,33.088,32.9819,33.0261,21800.0
2009-10-01 14:00:00,37.35,37.44,37.35,37.39,15300.0,33.0085,33.088,33.0085,33.0438,15300.0
2009-10-01 14:05:00,37.38,37.49,37.35,37.47,26000.0,33.035,33.1322,33.0085,33.1145,26000.0
2009-10-01 14:10:00,37.47,37.48,37.43,37.47,11200.0,33.1145,33.1233,33.0792,33.1145,11200.0
2009-10-01 14:15:00,37.46,37.49,37.41,37.42,37300.0,33.1057,33.1322,33.0615,33.0703,37300.0
2009-10-01 14:20:00,37.4,37.4,37.27,37.28,21300.0,33.0526,33.0526,32.9378,32.9466,21300.0
2009-10-01 14:25:00,37.27,37.37,37.23,37.31,33800.0,32.9378,33.0261,32.9024,32.9731,33800.0
2009-10-01 14:30:00,37.29,37.3,37.23,37.27,33300.0,32.9554,32.9643,32.9024,32.9378,33300.0
2009-10-01 14:35:00,37.25,37.3,37.25,37.3,11400.0,32.9201,32.9643,32.9201,32.9643,11400.0
2009-10-01 14:40:00,37.3,37.3,37.22,37.26,37400.0,32.9643,32.9643,32.8936,32.9289,37400.0
2009-10-01 14:45:00,37.26,37.32,37.26,37.3,14500.0,32.9289,32.9819,32.9289,32.9643,14500.0
2009-10-01 14:50:00,37.31,37.36,37.3,37.33,16800.0,32.9731,33.0173,32.9643,32.9908,16800.0
2009-10-01 14:55:00,37.31,37.35,37.26,37.29,16200.0,32.9731,33.0085,32.9289,32.9554,16200.0
2009-10-01 15:00:00,37.26,37.29,37.21,37.24,20100.0,32.9289,32.9554,32.8847,32.9112,20100.0
2009-10-01 15:05:00,37.24,37.26,37.21,37.23,18600.0,32.9112,32.9289,32.8847,32.9024,18600.0
2009-10-01 15:10:00,37.23,37.31,37.22,37.29,18500.0,32.9024,32.9731,32.8936,32.9554,18500.0
2009-10-01 15:15:00,37.27,37.35,37.27,37.33,11000.0,32.9378,33.0085,32.9378,32.9908,11000.0
2009-10-01 15:20:00,37.33,37.36,37.27,37.36,32300.0,32.9908,33.0173,32.9378,33.0173,32300.0
2009-10-01 15:25:00,37.35,37.36,37.26,37.27,19400.0,33.0085,33.0173,32.9289,32.9378,19400.0
2009-10-01 15:30:00,37.29,37.39,37.29,37.38,53500.0,32.9554,33.0438,32.9554,33.035,53500.0
2009-10-01 15:35:00,37.39,37.44,37.37,37.42,77000.0,33.0438,33.088,33.0261,33.0703,77000.0
2009-10-01 15:40:00,37.42,37.45,37.39,37.4,89800.0,33.0703,33.0968,33.0438,33.0526,89800.0
2009-10-01 15:45:00,37.41,37.45,37.4,37.44,61600.0,33.0615,33.0968,33.0526,33.088,61600.0
2009-10-01 15:50:00,37.44,37.45,37.27,37.27,105700.0,33.088,33.0968,32.9378,32.9378,105700.0
2009-10-01 15:55:00,37.27,37.28,37.2,37.22,163300.0,32.9378,32.9466,32.8759,32.8936,163300.0
2009-10-02 09:30:00,37.2,37.2,36.6,36.6,55500.0,32.8759,32.8759,32.3456,32.3456,55500.0
2009-10-02 09:35:00,36.66,37.04,36.38,36.38,48500.0,32.3987,32.7345,32.1512,32.1512,48500.0
2009-10-02 09:40:00,36.41,36.49,35.98,36.06,126800.0,32.1777,32.2484,31.7977,31.8684,126800.0
2009-10-02 09:45:00,36.08,36.27,35.99,36.17,95800.0,31.8861,32.054,31.8065,31.9656,95800.0
2009-10-02 09:50:00,36.19,36.79,36.15,36.79,174600.0,31.9833,32.5135,31.9479,32.5135,174600.0
2009-10-02 09:55:00,36.78,37.11,36.78,37.11,100200.0,32.5047,32.7964,32.5047,32.7964,100200.0
2009-10-02 10:00:00,37.11,37.11,36.74,36.91,128000.0,32.7964,32.7964,32.4694,32.6196,128000.0
2009-10-02 10:05:00,36.89,36.9,36.72,36.74,65300.0,32.6019,32.6108,32.4517,32.4694,65300.0
2009-10-02 10:10:00,36.74,36.76,36.66,36.72,78100.0,32.4694,32.487,32.3987,32.4517,78100.0
2009-10-02 10:15:00,36.71,36.92,36.71,36.75,42700.0,32.4428,32.6284,32.4428,32.4782,42700.0
2009-10-02 10:20:00,36.79,36.86,36.71,36.71,28600.0,32.5135,32.5754,32.4428,32.4428,28600.0
2009-10-02 10:25:00,36.71,36.83,36.66,36.78,54200.0,32.4428,32.5489,32.3987,32.5047,54200.0
2009-10-02 10:30:00,36.79,36.8,36.69,36.73,72700.0,32.5135,32.5224,32.4252,32.4605,72700.0
2009-10-02 10:35:00,36.72,36.88,36.7,36.88,69300.0,32.4517,32.5931,32.434,32.5931,69300.0
2009-10-02 10:40:00,36.88,37.09,36.88,37.06,41100.0,32.5931,32.7787,32.5931,32.7522,41100.0
2009-10-02 10:45:00,37.05,37.09,36.91,36.97,42000.0,32.7433,32.7787,32.6196,32.6726,42000.0
2009-10-02 10:50:00,36.97,37.03,36.97,37.0,47500.0,32.6726,32.7257,32.6726,32.6991,47500.0
2009-10-02 10:55:00,37.01,37.07,36.89,36.89,32900.0,32.708,32.761,32.6019,32.6019,32900.0
2009-10-02 11:00:00,36.9,37.02,36.89,37.01,52800.0,32.6108,32.7168,32.6019,32.708,52800.0
2009-10-02 11:05:00,37.01,37.02,36.95,36.97,19400.0,32.708,32.7168,32.6549,32.6726,19400.0
2009-10-02 11:10:00,36.97,37.03,36.96,36.98,7700.0,32.6726,32.7257,32.6638,32.6815,7700.0
2009-10-02 11:15:00,36.99,37.03,36.98,36.98,11300.0,32.6903,32.7257,32.6815,32.6815,11300.0
2009-10-02 11:20:00,36.99,36.99,36.96,36.96,16300.0,32.6903,32.6903,32.6638,32.6638,16300.0
2009-10-02 11:25:00,36.97,36.99,36.91,36.92,12500.0,32.6726,32.6903,32.6196,32.6284,12500.0
2009-10-02 11:30:00,36.91,36.96,36.84,36.88,47100.0,32.6196,32.6638,32.5577,32.5931,47100.0
2009-10-02 11:35:00,36.88,36.88,36.76,36.79,53600.0,32.5931,32.5931,32.487,32.5135,53600.0
2009-10-02 11:40:00,36.77,36.81,36.7,36.74,21100.0,32.4959,32.5312,32.434,32.4694,21100.0
2009-10-02 11:45:00,36.73,36.76,36.67,36.75,12900.0,32.4605,32.487,32.4075,32.4782,12900.0
2009-10-02 11:50:00,36.76,36.79,36.75,36.76,12700.0,32.487,32.5135,32.4782,32.487,12700.0
2009-10-02 11:55:00,36.76,36.76,36.67,36.67,12300.0,32.487,32.487,32.4075,32.4075,12300.0
2009-10-02 12:00:00,36.69,36.73,36.63,36.72,20800.0,32.4252,32.4605,32.3721,32.4517,20800.0
2009-10-02 12:05:00,36.71,36.78,36.69,36.75,10400.0,32.4428,32.5047,32.4252,32.4782,10400.0
2009-10-02 12:10:00,36.75,36.79,36.75,36.76,21000.0,32.4782,32.5135,32.4782,32.487,21000.0
2009-10-02 12:15:00,36.77,36.84,36.77,36.81,15500.0,32.4959,32.5577,32.4959,32.5312,15500.0
2009-10-02 12:20:00,36.8,36.81,36.74,36.75,9700.0,32.5224,32.5312,32.4694,32.4782,9700.0
2009-10-02 12:25:00,36.74,36.75,36.71,36.73,7000.0,32.4694,32.4782,32.4428,32.4605,7000.0
2009-10-02 12:30:00,36.74,36.86,36.73,36.86,15500.0,32.4694,32.5754,32.4605,32.5754,15500.0
2009-10-02 12:35:00,36.85,36.93,36.85,36.93,17600.0,32.5666,32.6373,32.5666,32.6373,17600.0
2009-10-02 12:40:00,36.92,37.03,36.92,36.99,26200.0,32.6284,32.7257,32.6284,32.6903,26200.0
2009-10-02 12:45:00,36.99,36.99,36.93,36.97,11000.0,32.6903,32.6903,32.6373,32.6726,11000.0
2009-10-02 12:50:00,36.96,37.0,36.94,36.96,11000.0,32.6638,32.6991,32.6461,32.6638,11000.0
2009-10-02 12:55:00,36.94,37.01,36.92,36.98,6900.0,32.6461,32.708,32.6284,32.6815,6900.0
2009-10-02 13:00:00,36.98,37.0,36.93,36.93,16000.0,32.6815,32.6991,32.6373,32.6373,16000.0
2009-10-02 13:05:00,36.93,36.93,36.88,36.91,15100.0,32.6373,32.6373,32.5931,32.6196,15100.0
2009-10-02 13:10:00,36.92,36.95,36.91,36.94,17500.0,32.6284,32.6549,32.6196,32.6461,17500.0
2009-10-02 13:15:00,36.94,36.94,36.86,36.86,12700.0,32.6461,32.6461,32.5754,32.5754,12700.0
2009-10-02 13:20:00,36.86,36.9,36.85,36.89,14300.0,32.5754,32.6108,32.5666,32.6019,14300.0
2009-10-02 13:25:00,36.89,36.9,36.83,36.83,4500.0,32.6019,32.6108,32.5489,32.5489,4500.0
2009-10-02 13:30:00,36.84,36.84,36.82,36.83,6200.0,32.5577,32.5577,32.5401,32.5489,6200.0
2009-10-02 13:35:00,36.82,36.88,36.81,36.88,19400.0,32.5401,32.5931,32.5312,32.5931,19400.0
2009-10-02 13:40:00,36.89,36.97,36.87,36.97,17300.0,32.6019,32.6726,32.5842,32.6726,17300.0
2009-10-02 13:45:00,36.96,36.96,36.91,36.95,6900.0,32.6638,32.6638,32.6196,32.6549,6900.0
2009-10-02 13:50:00,36.94,36.95,36.9,36.91,8500.0,32.6461,32.6549,32.6108,32.6196,8500.0
2009-10-02 13:55:00,36.9,36.92,36.89,36.89,6900.0,32.6108,32.6284,32.6019,32.6019,6900.0
2009-10-02 14:00:00,36.89,36.89,36.81,36.84,26100.0,32.6019,32.6019,32.5312,32.5577,26100.0
2009-10-02 14:05:00,36.84,36.84,36.82,36.82,5700.0,32.5577,32.5577,32.5401,32.5401,5700.0
2009-10-02 14:10:00,36.83,36.83,36.79,36.8,8800.0,32.5489,32.5489,32.5135,32.5224,8800.0
2009-10-02 14:15:00,36.79,36.84,36.79,36.84,12900.0,32.5135,32.5577,32.5135,32.5577,12900.0
2009-10-02 14:20:00,36.83,36.84,36.78,36.78,22000.0,32.5489,32.5577,32.5047,32.5047,22000.0
2009-10-02 14:25:00,36.78,36.78,36.74,36.75,52000.0,32.5047,32.5047,32.4694,32.4782,52000.0
2009-10-02 14:30:00,36.74,36.81,36.74,36.81,76500.0,32.4694,32.5312,32.4694,32.5312,76500.0
2009-10-02 14:35:00,36.81,36.82,36.78,36.8,8500.0,32.5312,32.5401,32.5047,32.5224,8500.0
2009-10-02 14:40:00,36.79,36.8,36.76,36.76,8700.0,32.5135,32.5224,32.487,32.487,8700.0
2009-10-02 14:45:00,36.76,36.78,36.76,36.76,6400.0,32.487,32.5047,32.487,32.487,6400.0
2009-10-02 14:50:00,36.76,36.81,36.76,36.78,8000.0,32.487,32.5312,32.487,32.5047,8000.0
2009-10-02 14:55:00,36.78,36.79,36.74,36.75,12900.0,32.5047,32.5135,32.4694,32.4782,12900.0
2009-10-02 15:00:00,36.74,36.76,36.7,36.73,18900.0,32.4694,32.487,32.434,32.4605,18900.0
2009-10-02 15:05:00,36.71,36.76,36.7,36.71,9100.0,32.4428,32.487,32.434,32.4428,9100.0
2009-10-02 15:10:00,36.72,36.72,36.69,36.69,12100.0,32.4517,32.4517,32.4252,32.4252,12100.0
2009-10-02 15:15:00,36.69,36.69,36.61,36.61,12800.0,32.4252,32.4252,32.3545,32.3545,12800.0
2009-10-02 15:20:00,36.61,36.67,36.61,36.64,23500.0,32.3545,32.4075,32.3545,32.381,23500.0
2009-10-02 15:25:00,36.64,36.64,36.6,36.6,17400.0,32.381,32.381,32.3456,32.3456,17400.0
2009-10-02 15:30:00,36.61,36.69,36.59,36.67,24700.0,32.3545,32.4252,32.3368,32.4075,24700.0
2009-10-02 15:35:00,36.66,36.73,36.62,36.72,89900.0,32.3987,32.4605,32.3633,32.4517,89900.0
2009-10-02 15:40:00,36.72,36.74,36.68,36.72,39300.0,32.4517,32.4694,32.4163,32.4517,39300.0
2009-10-02 15:45:00,36.73,36.74,36.69,36.72,32000.0,32.4605,32.4694,32.4252,32.4517,32000.0
2009-10-02 15:50:00,36.71,36.72,36.53,36.57,79000.0,32.4428,32.4517,32.2838,32.3191,79000.0
2009-10-02 15:55:00,36.58,36.76,36.57,36.71,285000.0,32.328,32.487,32.3191,32.4428,285000.0
2009-10-05 09:30:00,36.99,36.99,36.46,36.67,56700.0,32.6903,32.6903,32.2219,32.4075,56700.0
2009-10-05 09:35:00,36.63,36.63,36.23,36.42,36000.0,32.3721,32.3721,32.0186,32.1866,36000.0
2009-10-05 09:40:00,36.5,36.97,36.4,36.97,23800.0,32.2573,32.6726,32.1689,32.6726,23800.0
2009-10-05 09:45:00,36.91,36.97,36.71,36.91,44400.0,32.6196,32.6726,32.4428,32.6196,44400.0
2009-10-05 09:50:00,36.86,36.93,36.85,36.88,91100.0,32.5754,32.6373,32.5666,32.5931,91100.0
2009-10-05 09:55:00,36.88,36.89,36.71,36.74,52300.0,32.5931,32.6019,32.4428,32.4694,52300.0
2009-10-05 10:00:00,36.76,36.88,36.76,36.8,41800.0,32.487,32.5931,32.487,32.5224,41800.0
2009-10-05 10:05:00,36.81,36.92,36.57,36.62,38000.0,32.5312,32.6284,32.3191,32.3633,38000.0
2009-10-05 10:10:00,36.63,36.81,36.46,36.46,59200.0,32.3721,32.5312,32.2219,32.2219,59200.0
2009-10-05 10:15:00,36.47,36.48,36.33,36.36,30900.0,32.2307,32.2396,32.107,32.1335,30900.0
2009-10-05 10:20:00,36.35,36.51,36.32,36.5,95400.0,32.1247,32.2661,32.0982,32.2573,95400.0
2009-10-05 10:25:00,36.49,36.55,36.44,36.45,19200.0,32.2484,32.3014,32.2042,32.2131,19200.0
2009-10-05 10:30:00,36.47,36.54,36.45,36.53,27600.0,32.2307,32.2926,32.2131,32.2838,27600.0
2009-10-05 10:35:00,36.53,36.53,36.43,36.48,49100.0,32.2838,32.2838,32.1954,32.2396,49100.0
2009-10-05 10:40:00,36.48,36.49,36.44,36.45,25800.0,32.2396,32.2484,32.2042,32.2131,25800.0
2009-10-05 10:45:00,36.45,36.49,36.43,36.49,37500.0,32.2131,32.2484,32.1954,32.2484,37500.0
2009-10-05 10:50:00,36.49,36.58,36.49,36.53,21600.0,32.2484,32.328,32.2484,32.2838,21600.0
2009-10-05 10:55:00,36.53,36.58,36.5,36.56,15900.0,32.2838,32.328,32.2573,32.3103,15900.0
2009-10-05 11:00:00,36.59,36.69,36.52,36.69,29700.0,32.3368,32.4252,32.2749,32.4252,29700.0
2009-10-05 11:05:00,36.69,36.71,36.64,36.7,21000.0,32.4252,32.4428,32.381,32.434,21000.0
2009-10-05 11:10:00,36.69,36.69,36.62,36.65,15300.0,32.4252,32.4252,32.3633,32.3898,15300.0
2009-10-05 11:15:00,36.65,36.74,36.65,36.73,18000.0,32.3898,32.4694,32.3898,32.4605,18000.0
2009-10-05 11:20:00,36.74,36.74,36.67,36.69,24900.0,32.4694,32.4694,32.4075,32.4252,24900.0
2009-10-05 11:25:00,36.7,36.73,36.65,36.7,17200.0,32.434,32.4605,32.3898,32.434,17200.0
2009-10-05 11:30:00,36.7,36.71,36.65,36.7,31500.0,32.434,32.4428,32.3898,32.434,31500.0
2009-10-05 11:35:00,36.7,36.76,36.67,36.7,86400.0,32.434,32.487,32.4075,32.434,86400.0
2009-10-05 11:40:00,36.69,36.71,36.68,36.7,9600.0,32.4252,32.4428,32.4163,32.434,9600.0
2009-10-05 11:45:00,36.71,36.77,36.68,36.69,36200.0,32.4428,32.4959,32.4163,32.4252,36200.0
2009-10-05 11:50:00,36.69,36.75,36.69,36.71,64100.0,32.4252,32.4782,32.4252,32.4428,64100.0
2009-10-05 11:55:00,36.71,36.75,36.7,36.75,30700.0,32.4428,32.4782,32.434,32.4782,30700.0
2009-10-05 12:00:00,36.75,36.8,36.74,36.8,58800.0,32.4782,32.5224,32.4694,32.5224,58800.0
2009-10-05 12:05:00,36.8,36.8,36.78,36.8,10800.0,32.5224,32.5224,32.5047,32.5224,10800.0
2009-10-05 12:10:00,36.8,36.8,36.78,36.8,10900.0,32.5224,32.5224,32.5047,32.5224,10900.0
2009-10-05 12:15:00,36.8,36.81,36.79,36.8,28300.0,32.5224,32.5312,32.5135,32.5224,28300.0
2009-10-05 12:20:00,36.79,36.8,36.79,36.8,14300.0,32.5135,32.5224,32.5135,32.5224,14300.0
2009-10-05 12:25:00,36.8,36.86,36.79,36.85,20200.0,32.5224,32.5754,32.5135,32.5666,20200.0
2009-10-05 12:30:00,36.85,36.86,36.82,36.83,14400.0,32.5666,32.5754,32.5401,32.5489,14400.0
2009-10-05 12:35:00,36.83,36.9,36.79,36.8,71900.0,32.5489,32.6108,32.5135,32.5224,71900.0
2009-10-05 12:40:00,36.8,36.82,36.77,36.8,31100.0,32.5224,32.5401,32.4959,32.5224,31100.0
2009-10-05 12:45:00,36.8,36.8,36.79,36.79,11500.0,32.5224,32.5224,32.5135,32.5135,11500.0
2009-10-05 12:50:00,36.8,36.85,36.78,36.85,7600.0,32.5224,32.5666,32.5047,32.5666,7600.0
2009-10-05 12:55:00,36.85,36.91,36.84,36.91,13700.0,32.5666,32.6196,32.5577,32.6196,13700.0
2009-10-05 13:00:00,36.9,36.99,36.89,36.97,33700.0,32.6108,32.6903,32.6019,32.6726,33700.0
2009-10-05 13:05:00,36.96,36.97,36.94,36.94,15600.0,32.6638,32.6726,32.6461,32.6461,15600.0
2009-10-05 13:10:00,36.94,36.97,36.91,36.91,15700.0,32.6461,32.6726,32.6196,32.6196,15700.0
2009-10-05 13:15:00,36.91,36.94,36.9,36.93,7000.0,32.6196,32.6461,32.6108,32.6373,7000.0
2009-10-05 13:20:00,36.93,36.95,36.92,36.94,8000.0,32.6373,32.6549,32.6284,32.6461,8000.0
2009-10-05 13:25:00,36.93,37.04,36.93,37.02,18400.0,32.6373,32.7345,32.6373,32.7168,18400.0
2009-10-05 13:30:00,37.04,37.04,36.98,36.98,25500.0,32.7345,32.7345,32.6815,32.6815,25500.0
2009-10-05 13:35:00,36.98,36.98,36.94,36.95,24200.0,32.6815,32.6815,32.6461,32.6549,24200.0
2009-10-05 13:40:00,36.95,36.95,36.89,36.91,9100.0,32.6549,32.6549,32.6019,32.6196,9100.0
2009-10-05 13:45:00,36.89,36.9,36.87,36.87,5900.0,32.6019,32.6108,32.5842,32.5842,5900.0
2009-10-05 13:50:00,36.87,36.91,36.86,36.91,7100.0,32.5842,32.6196,32.5754,32.6196,7100.0
2009-10-05 13:55:00,36.91,36.91,36.89,36.9,4700.0,32.6196,32.6196,32.6019,32.6108,4700.0
2009-10-05 14:00:00,36.91,36.99,36.91,36.96,12000.0,32.6196,32.6903,32.6196,32.6638,12000.0
2009-10-05 14:05:00,36.96,36.99,36.93,36.93,11000.0,32.6638,32.6903,32.6373,32.6373,11000.0
2009-10-05 14:10:00,36.94,36.98,36.91,36.91,8500.0,32.6461,32.6815,32.6196,32.6196,8500.0
2009-10-05 14:15:00,36.9,37.0,36.9,37.0,13900.0,32.6108,32.6991,32.6108,32.6991,13900.0
2009-10-05 14:20:00,36.99,36.99,36.96,36.97,8300.0,32.6903,32.6903,32.6638,32.6726,8300.0
2009-10-05 14:25:00,36.98,37.02,36.98,36.99,10000.0,32.6815,32.7168,32.6815,32.6903,10000.0
2009-10-05 14:30:00,36.99,37.07,36.99,37.04,11200.0,32.6903,32.761,32.6903,32.7345,11200.0
2009-10-05 14:35:00,37.03,37.07,37.03,37.05,5100.0,32.7257,32.761,32.7257,32.7433,5100.0
2009-10-05 14:40:00,37.05,37.18,37.03,37.15,23800.0,32.7433,32.8582,32.7257,32.8317,23800.0
2009-10-05 14:45:00,37.15,37.22,37.15,37.22,17800.0,32.8317,32.8936,32.8317,32.8936,17800.0
2009-10-05 14:50:00,37.22,37.31,37.22,37.29,18200.0,32.8936,32.9731,32.8936,32.9554,18200.0
2009-10-05 14:55:00,37.29,37.38,37.29,37.34,19300.0,32.9554,33.035,32.9554,32.9996,19300.0
2009-10-05 15:00:00,37.34,37.36,37.26,37.29,31300.0,32.9996,33.0173,32.9289,32.9554,31300.0
2009-10-05 15:05:00,37.29,37.29,37.24,37.26,16700.0,32.9554,32.9554,32.9112,32.9289,16700.0
2009-10-05 15:10:00,37.26,37.31,37.18,37.2,28300.0,32.9289,32.9731,32.8582,32.8759,28300.0
2009-10-05 15:15:00,37.2,37.22,37.17,37.2,9000.0,32.8759,32.8936,32.8494,32.8759,9000.0
2009-10-05 15:20:00,37.2,37.21,37.13,37.14,16300.0,32.8759,32.8847,32.814,32.8229,16300.0
2009-10-05 15:25:00,37.13,37.13,37.05,37.09,23600.0,32.814,32.814,32.7433,32.7787,23600.0
2009-10-05 15:30:00,37.09,37.09,37.02,37.04,35300.0,32.7787,32.7787,32.7168,32.7345,35300.0
2009-10-05 15:35:00,37.04,37.14,37.03,37.13,24400.0,32.7345,32.8229,32.7257,32.814,24400.0
2009-10-05 15:40:00,37.13,37.18,37.1,37.1,32700.0,32.814,32.8582,32.7875,32.7875,32700.0
2009-10-05 15:45:00,37.1,37.13,37.07,37.13,27200.0,32.7875,32.814,32.761,32.814,27200.0
2009-10-05 15:50:00,37.13,37.13,37.09,37.12,55800.0,32.814,32.814,32.7787,32.8052,55800.0
2009-10-05 15:55:00,37.12,37.15,37.07,37.15,89000.0,32.8052,32.8317,32.761,32.8317,89000.0
2009-10-06 09:30:00,37.29,37.29,36.93,36.97,45800.0,32.9554,32.9554,32.6373,32.6726,45800.0
2009-10-06 09:35:00,36.97,37.0,36.75,36.78,24400.0,32.6726,32.6991,32.4782,32.5047,24400.0
2009-10-06 09:40:00,36.76,36.97,36.73,36.81,28000.0,32.487,32.6726,32.4605,32.5312,28000.0
2009-10-06 09:45:00,36.8,36.8,36.66,36.73,23900.0,32.5224,32.5224,32.3987,32.4605,23900.0
2009-10-06 09:50:00,36.71,36.88,36.65,36.84,53000.0,32.4428,32.5931,32.3898,32.5577,53000.0
2009-10-06 09:55:00,36.84,37.03,36.83,36.97,76200.0,32.5577,32.7257,32.5489,32.6726,76200.0
2009-10-06 10:00:00,36.99,37.03,36.88,36.92,53000.0,32.6903,32.7257,32.5931,32.6284,53000.0
2009-10-06 10:05:00,36.93,37.09,36.88,36.94,68100.0,32.6373,32.7787,32.5931,32.6461,68100.0
2009-10-06 10:10:00,36.94,37.0,36.83,36.91,29300.0,32.6461,32.6991,32.5489,32.6196,29300.0
2009-10-06 10:15:00,36.91,36.93,36.81,36.83,22900.0,32.6196,32.6373,32.5312,32.5489,22900.0
2009-10-06 10:20:00,36.83,36.97,36.83,36.97,23300.0,32.5489,32.6726,32.5489,32.6726,23300.0
2009-10-06 10:25:00,36.96,37.11,36.94,37.09,40900.0,32.6638,32.7964,32.6461,32.7787,40900.0
2009-10-06 10:30:00,37.09,37.34,37.07,37.33,30900.0,32.7787,32.9996,32.761,32.9908,30900.0
2009-10-06 10:35:00,37.34,37.63,37.33,37.56,57500.0,32.9996,33.2559,32.9908,33.194,57500.0
2009-10-06 10:40:00,37.54,37.68,37.47,37.68,55500.0,33.1764,33.3001,33.1145,33.3001,55500.0
2009-10-06 10:45:00,37.67,37.69,37.61,37.63,22200.0,33.2913,33.3089,33.2382,33.2559,22200.0
2009-10-06 10:50:00,37.63,37.7,37.62,37.66,38200.0,33.2559,33.3178,33.2471,33.2824,38200.0
2009-10-06 10:55:00,37.66,37.67,37.63,37.63,19100.0,33.2824,33.2913,33.2559,33.2559,19100.0
2009-10-06 11:00:00,37.62,37.63,37.48,37.56,22200.0,33.2471,33.2559,33.1233,33.194,22200.0
2009-10-06 11:05:00,37.56,37.7,37.56,37.67,22000.0,33.194,33.3178,33.194,33.2913,22000.0
2009-10-06 11:10:00,37.68,37.74,37.64,37.68,11800.0,33.3001,33.3531,33.2647,33.3001,11800.0
2009-10-06 11:15:00,37.68,37.69,37.58,37.58,18100.0,33.3001,33.3089,33.2117,33.2117,18100.0
2009-10-06 11:20:00,37.57,37.57,37.31,37.32,38400.0,33.2029,33.2029,32.9731,32.9819,38400.0
2009-10-06 11:25:00,37.32,37.37,37.27,37.29,32300.0,32.9819,33.0261,32.9378,32.9554,32300.0
2009-10-06 11:30:00,37.28,37.3,37.24,37.25,23200.0,32.9466,32.9643,32.9112,32.9201,23200.0
2009-10-06 11:35:00,37.25,37.32,37.25,37.25,52700.0,32.9201,32.9819,32.9201,32.9201,52700.0
2009-10-06 11:40:00,37.25,37.41,37.24,37.37,65500.0,32.9201,33.0615,32.9112,33.0261,65500.0
2009-10-06 11:45:00,37.37,37.47,37.36,37.43,17200.0,33.0261,33.1145,33.0173,33.0792,17200.0
2009-10-06 11:50:00,37.44,37.44,37.38,37.4,41900.0,33.088,33.088,33.035,33.0526,41900.0
2009-10-06 11:55:00,37.4,37.44,37.39,37.44,8900.0,33.0526,33.088,33.0438,33.088,8900.0
2009-10-06 12:00:00,37.44,37.56,37.44,37.56,10300.0,33.088,33.194,33.088,33.194,10300.0
2009-10-06 12:05:00,37.56,37.61,37.56,37.56,11000.0,33.194,33.2382,33.194,33.194,11000.0
2009-10-06 12:10:00,37.57,37.57,37.37,37.37,73000.0,33.2029,33.2029,33.0261,33.0261,73000.0
2009-10-06 12:15:00,37.38,37.46,37.37,37.44,50500.0,33.035,33.1057,33.0261,33.088,50500.0
2009-10-06 12:20:00,37.43,37.45,37.37,37.38,46500.0,33.0792,33.0968,33.0261,33.035,46500.0
2009-10-06 12:25:00,37.39,37.43,37.38,37.4,52400.0,33.0438,33.0792,33.035,33.0526,52400.0
2009-10-06 12:30:00,37.41,37.41,37.39,37.4,17000.0,33.0615,33.0615,33.0438,33.0526,17000.0
2009-10-06 12:35:00,37.41,37.45,37.4,37.4,11100.0,33.0615,33.0968,33.0526,33.0526,11100.0
2009-10-06 12:40:00,37.41,37.45,37.4,37.43,13300.0,33.0615,33.0968,33.0526,33.0792,13300.0
2009-10-06 12:45:00,37.44,37.46,37.41,37.43,25500.0,33.088,33.1057,33.0615,33.0792,25500.0
2009-10-06 12:50:00,37.45,37.48,37.42,37.46,25000.0,33.0968,33.1233,33.0703,33.1057,25000.0
2009-10-06 12:55:00,37.47,37.51,37.45,37.45,11100.0,33.1145,33.1499,33.0968,33.0968,11100.0
2009-10-06 13:00:00,37.45,37.49,37.42,37.48,18600.0,33.0968,33.1322,33.0703,33.1233,18600.0
2009-10-06 13:05:00,37.48,37.54,37.46,37.54,19100.0,33.1233,33.1764,33.1057,33.1764,19100.0
2009-10-06 13:10:00,37.54,37.6,37.53,37.6,9400.0,33.1764,33.2294,33.1675,33.2294,9400.0
2009-10-06 13:15:00,37.61,37.61,37.59,37.6,8500.0,33.2382,33.2382,33.2206,33.2294,8500.0
2009-10-06 13:20:00,37.59,37.6,37.54,37.54,11000.0,33.2206,33.2294,33.1764,33.1764,11000.0
2009-10-06 13:25:00,37.54,37.55,37.53,37.54,8800.0,33.1764,33.1852,33.1675,33.1764,8800.0
2009-10-06 13:30:00,37.54,37.58,37.54,37.58,15700.0,33.1764,33.2117,33.1764,33.2117,15700.0
2009-10-06 13:35:00,37.58,37.61,37.57,37.58,5900.0,33.2117,33.2382,33.2029,33.2117,5900.0
2009-10-06 13:40:00,37.58,37.58,37.54,37.56,16900.0,33.2117,33.2117,33.1764,33.194,16900.0
2009-10-06 13:45:00,37.55,37.58,37.55,37.58,9900.0,33.1852,33.2117,33.1852,33.2117,9900.0
2009-10-06 13:50:00,37.58,37.58,37.49,37.51,14500.0,33.2117,33.2117,33.1322,33.1499,14500.0
2009-10-06 13:55:00,37.5,37.54,37.5,37.52,8900.0,33.141,33.1764,33.141,33.1587,8900.0
2009-10-06 14:00:00,37.52,37.54,37.47,37.47,18600.0,33.1587,33.1764,33.1145,33.1145,18600.0
2009-10-06 14:05:00,37.44,37.51,37.44,37.46,33500.0,33.088,33.1499,33.088,33.1057,33500.0
2009-10-06 14:10:00,37.45,37.53,37.45,37.53,19400.0,33.0968,33.1675,33.0968,33.1675,19400.0
2009-10-06 14:15:00,37.53,37.55,37.46,37.46,10600.0,33.1675,33.1852,33.1057,33.1057,10600.0
2009-10-06 14:20:00,37.46,37.49,37.34,37.35,26500.0,33.1057,33.1322,32.9996,33.0085,26500.0
2009-10-06 14:25:00,37.35,37.35,37.31,37.33,18900.0,33.0085,33.0085,32.9731,32.9908,18900.0
2009-10-06 14:30:00,37.33,37.37,37.32,37.35,8700.0,32.9908,33.0261,32.9819,33.0085,8700.0
2009-10-06 14:35:00,37.35,37.37,37.31,37.36,19800.0,33.0085,33.0261,32.9731,33.0173,19800.0
2009-10-06 14:40:00,37.37,37.37,37.28,37.29,15400.0,33.0261,33.0261,32.9466,32.9554,15400.0
2009-10-06 14:45:00,37.28,37.35,37.26,37.35,19800.0,32.9466,33.0085,32.9289,33.0085,19800.0
2009-10-06 14:50:00,37.35,37.35,37.29,37.32,22000.0,33.0085,33.0085,32.9554,32.9819,22000.0
2009-10-06 14:55:00,37.32,37.32,37.27,37.28,12700.0,32.9819,32.9819,32.9378,32.9466,12700.0
2009-10-06 15:00:00,37.27,37.3,37.25,37.25,17400.0,32.9378,32.9643,32.9201,32.9201,17400.0
2009-10-06 15:05:00,37.26,37.35,37.24,37.34,18600.0,32.9289,33.0085,32.9112,32.9996,18600.0
2009-10-06 15:10:00,37.34,37.45,37.32,37.41,24500.0,32.9996,33.0968,32.9819,33.0615,24500.0
2009-10-06 15:15:00,37.41,37.43,37.38,37.38,16400.0,33.0615,33.0792,33.035,33.035,16400.0
2009-10-06 15:20:00,37.38,37.41,37.36,37.37,18900.0,33.035,33.0615,33.0173,33.0261,18900.0
2009-10-06 15:25:00,37.37,37.42,37.36,37.37,23100.0,33.0261,33.0703,33.0173,33.0261,23100.0
2009-10-06 15:30:00,37.37,37.44,37.37,37.39,28100.0,33.0261,33.088,33.0261,33.0438,28100.0
2009-10-06 15:35:00,37.39,37.4,37.31,37.31,24900.0,33.0438,33.0526,32.9731,32.9731,24900.0
2009-10-06 15:40:00,37.32,37.32,37.2,37.21,34300.0,32.9819,32.9819,32.8759,32.8847,34300.0
2009-10-06 15:45:00,37.2,37.22,37.1,37.13,31900.0,32.8759,32.8936,32.7875,32.814,31900.0
2009-10-06 15:50:00,37.13,37.17,37.08,37.11,75500.0,32.814,32.8494,32.7698,32.7964,75500.0
2009-10-06 15:55:00,37.1,37.27,37.08,37.26,180300.0,32.7875,32.9378,32.7698,32.9289,180300.0
2009-10-07 09:30:00,37.24,37.8,37.08,37.62,34000.0,32.9112,33.4061,32.7698,33.2471,34000.0
2009-10-07 09:35:00,37.62,37.89,37.61,37.89,61000.0,33.2471,33.4857,33.2382,33.4857,61000.0
2009-10-07 09:40:00,37.9,38.22,37.87,38.21,85400.0,33.4945,33.7773,33.468,33.7685,85400.0
2009-10-07 09:45:00,38.21,38.39,38.15,38.15,66500.0,33.7685,33.9276,33.7155,33.7155,66500.0
2009-10-07 09:50:00,38.17,38.24,37.84,37.94,71600.0,33.7331,33.795,33.4415,33.5299,71600.0
2009-10-07 09:55:00,37.95,38.05,37.65,37.72,43200.0,33.5387,33.6271,33.2736,33.3354,43200.0
2009-10-07 10:00:00,37.73,37.89,37.54,37.89,45800.0,33.3443,33.4857,33.1764,33.4857,45800.0
2009-10-07 10:05:00,37.89,38.09,37.89,38.0,38500.0,33.4857,33.6624,33.4857,33.5829,38500.0
2009-10-07 10:10:00,38.01,38.12,37.93,38.08,29200.0,33.5917,33.6889,33.521,33.6536,29200.0
2009-10-07 10:15:00,38.07,38.08,37.99,38.04,22100.0,33.6448,33.6536,33.5741,33.6182,22100.0
2009-10-07 10:20:00,38.04,38.05,37.91,37.94,18500.0,33.6182,33.6271,33.5034,33.5299,18500.0
2009-10-07 10:25:00,37.94,38.01,37.93,37.94,10800.0,33.5299,33.5917,33.521,33.5299,10800.0
2009-10-07 10:30:00,37.92,37.92,37.78,37.81,26800.0,33.5122,33.5122,33.3885,33.415,26800.0
2009-10-07 10:35:00,37.78,37.91,37.76,37.87,53800.0,33.3885,33.5034,33.3708,33.468,53800.0
2009-10-07 10:40:00,37.86,37.9,37.79,37.79,28100.0,33.4592,33.4945,33.3973,33.3973,28100.0
2009-10-07 10:45:00,37.77,37.82,37.75,37.8,19400.0,33.3796,33.4238,33.362,33.4061,19400.0
2009-10-07 10:50:00,37.78,37.89,37.77,37.87,33200.0,33.3885,33.4857,33.3796,33.468,33200.0
2009-10-07 10:55:00,37.87,37.88,37.82,37.88,37500.0,33.468,33.4768,33.4238,33.4768,37500.0
2009-10-07 11:00:00,37.87,37.96,37.83,37.95,30400.0,33.468,33.5475,33.4327,33.5387,30400.0
2009-10-07 11:05:00,37.96,37.96,37.85,37.92,56300.0,33.5475,33.5475,33.4503,33.5122,56300.0
2009-10-07 11:10:00,37.93,37.98,37.72,37.72,42800.0,33.521,33.5652,33.3354,33.3354,42800.0
2009-10-07 11:15:00,37.72,37.74,37.67,37.67,11800.0,33.3354,33.3531,33.2913,33.2913,11800.0
2009-10-07 11:20:00,37.67,37.74,37.67,37.71,17600.0,33.2913,33.3531,33.2913,33.3266,17600.0
2009-10-07 11:25:00,37.71,37.79,37.71,37.79,43500.0,33.3266,33.3973,33.3266,33.3973,43500.0
2009-10-07 11:30:00,37.79,37.81,37.77,37.78,26400.0,33.3973,33.415,33.3796,33.3885,26400.0
2009-10-07 11:35:00,37.79,37.8,37.73,37.78,22800.0,33.3973,33.4061,33.3443,33.3885,22800.0
2009-10-07 11:40:00,37.79,37.92,37.78,37.9,33700.0,33.3973,33.5122,33.3885,33.4945,33700.0
2009-10-07 11:45:00,37.88,37.9,37.84,37.86,23800.0,33.4768,33.4945,33.4415,33.4592,23800.0
2009-10-07 11:50:00,37.86,37.95,37.85,37.94,15900.0,33.4592,33.5387,33.4503,33.5299,15900.0
2009-10-07 11:55:00,37.95,38.01,37.89,37.99,64400.0,33.5387,33.5917,33.4857,33.5741,64400.0
2009-10-07 12:00:00,37.95,38.16,37.95,38.15,52600.0,33.5387,33.7243,33.5387,33.7155,52600.0
2009-10-07 12:05:00,38.15,38.19,38.1,38.13,29000.0,33.7155,33.7508,33.6713,33.6978,29000.0
2009-10-07 12:10:00,38.12,38.18,38.11,38.16,26000.0,33.6889,33.742,33.6801,33.7243,26000.0
2009-10-07 12:15:00,38.15,38.23,38.15,38.22,10200.0,33.7155,33.7862,33.7155,33.7773,10200.0
2009-10-07 12:20:00,38.24,38.26,38.2,38.24,7500.0,33.795,33.8127,33.7597,33.795,7500.0
2009-10-07 12:25:00,38.23,38.29,38.21,38.27,8500.0,33.7862,33.8392,33.7685,33.8215,8500.0
2009-10-07 12:30:00,38.27,38.29,38.26,38.29,8500.0,33.8215,33.8392,33.8127,33.8392,8500.0
2009-10-07 12:35:00,38.28,38.35,38.28,38.28,13400.0,33.8304,33.8922,33.8304,33.8304,13400.0
2009-10-07 12:40:00,38.29,38.29,38.22,38.22,13700.0,33.8392,33.8392,33.7773,33.7773,13700.0
2009-10-07 12:45:00,38.23,38.34,38.22,38.28,12300.0,33.7862,33.8834,33.7773,33.8304,12300.0
2009-10-07 12:50:00,38.27,38.32,38.26,38.28,13900.0,33.8215,33.8657,33.8127,33.8304,13900.0
2009-10-07 12:55:00,38.28,38.34,38.25,38.34,24400.0,33.8304,33.8834,33.8038,33.8834,24400.0
2009-10-07 13:00:00,38.33,38.33,38.22,38.23,13900.0,33.8745,33.8745,33.7773,33.7862,13900.0
2009-10-07 13:05:00,38.22,38.23,38.12,38.12,19600.0,33.7773,33.7862,33.6889,33.6889,19600.0
2009-10-07 13:10:00,38.12,38.12,38.04,38.04,13800.0,33.6889,33.6889,33.6182,33.6182,13800.0
2009-10-07 13:15:00,38.04,38.08,38.01,38.03,10600.0,33.6182,33.6536,33.5917,33.6094,10600.0
2009-10-07 13:20:00,38.01,38.02,37.87,37.88,8200.0,33.5917,33.6006,33.468,33.4768,8200.0
2009-10-07 13:25:00,37.88,37.94,37.87,37.94,6400.0,33.4768,33.5299,33.468,33.5299,6400.0
2009-10-07 13:30:00,37.98,38.02,37.96,38.0,15800.0,33.5652,33.6006,33.5475,33.5829,15800.0
2009-10-07 13:35:00,38.0,38.05,37.99,38.04,10300.0,33.5829,33.6271,33.5741,33.6182,10300.0
2009-10-07 13:40:00,38.03,38.05,38.01,38.04,6200.0,33.6094,33.6271,33.5917,33.6182,6200.0
2009-10-07 13:45:00,38.03,38.04,38.0,38.0,106200.0,33.6094,33.6182,33.5829,33.5829,106200.0
2009-10-07 13:50:00,38.0,38.0,37.92,37.93,10500.0,33.5829,33.5829,33.5122,33.521,10500.0
2009-10-07 13:55:00,37.92,37.92,37.84,37.87,15200.0,33.5122,33.5122,33.4415,33.468,15200.0
2009-10-07 14:00:00,37.87,37.94,37.87,37.93,11100.0,33.468,33.5299,33.468,33.521,11100.0
2009-10-07 14:05:00,37.91,37.91,37.86,37.87,8300.0,33.5034,33.5034,33.4592,33.468,8300.0
2009-10-07 14:10:00,37.88,37.89,37.86,37.86,4500.0,33.4768,33.4857,33.4592,33.4592,4500.0
2009-10-07 14:15:00,37.85,37.88,37.85,37.86,5900.0,33.4503,33.4768,33.4503,33.4592,5900.0
2009-10-07 14:20:00,37.87,37.9,37.84,37.9,11300.0,33.468,33.4945,33.4415,33.4945,11300.0
2009-10-07 14:25:00,37.9,37.93,37.89,37.89,9900.0,33.4945,33.521,33.4857,33.4857,9900.0
2009-10-07 14:30:00,37.9,37.91,37.88,37.89,11200.0,33.4945,33.5034,33.4768,33.4857,11200.0
2009-10-07 14:35:00,37.9,38.03,37.88,38.03,26800.0,33.4945,33.6094,33.4768,33.6094,26800.0
2009-10-07 14:40:00,38.04,38.04,37.91,37.94,15500.0,33.6182,33.6182,33.5034,33.5299,15500.0
2009-10-07 14:45:00,37.94,38.03,37.92,38.01,17500.0,33.5299,33.6094,33.5122,33.5917,17500.0
2009-10-07 14:50:00,38.01,38.06,38.0,38.03,13700.0,33.5917,33.6359,33.5829,33.6094,13700.0
2009-10-07 14:55:00,38.04,38.04,37.96,37.97,8600.0,33.6182,33.6182,33.5475,33.5564,8600.0
2009-10-07 15:00:00,37.97,37.97,37.91,37.91,8400.0,33.5564,33.5564,33.5034,33.5034,8400.0
2009-10-07 15:05:00,37.9,37.91,37.83,37.85,18300.0,33.4945,33.5034,33.4327,33.4503,18300.0
2009-10-07 15:10:00,37.86,37.92,37.85,37.89,12700.0,33.4592,33.5122,33.4503,33.4857,12700.0
2009-10-07 15:15:00,37.88,37.88,37.85,37.85,11500.0,33.4768,33.4768,33.4503,33.4503,11500.0
2009-10-07 15:20:00,37.86,37.86,37.78,37.79,18700.0,33.4592,33.4592,33.3885,33.3973,18700.0
2009-10-07 15:25:00,37.79,37.89,37.78,37.87,14600.0,33.3973,33.4857,33.3885,33.468,14600.0
2009-10-07 15:30:00,37.87,37.88,37.84,37.86,16900.0,33.468,33.4768,33.4415,33.4592,16900.0
2009-10-07 15:35:00,37.85,37.9,37.85,37.89,18000.0,33.4503,33.4945,33.4503,33.4857,18000.0
2009-10-07 15:40:00,37.89,37.91,37.85,37.85,18100.0,33.4857,33.5034,33.4503,33.4503,18100.0
2009-10-07 15:45:00,37.85,37.88,37.84,37.86,21700.0,33.4503,33.4768,33.4415,33.4592,21700.0
2009-10-07 15:50:00,37.86,37.88,37.83,37.84,33900.0,33.4592,33.4768,33.4327,33.4415,33900.0
2009-10-07 15:55:00,37.84,37.93,37.83,37.92,84100.0,33.4415,33.521,33.4327,33.5122,84100.0
2009-10-08 09:30:00,37.09,37.27,36.37,36.91,100200.0,32.7787,32.9378,32.1424,32.6196,100200.0
2009-10-08 09:35:00,36.9,36.95,36.72,36.76,78000.0,32.6108,32.6549,32.4517,32.487,78000.0
2009-10-08 09:40:00,36.8,37.09,36.72,37.06,76000.0,32.5224,32.7787,32.4517,32.7522,76000.0
2009-10-08 09:45:00,37.06,37.37,37.06,37.28,91000.0,32.7522,33.0261,32.7522,32.9466,91000.0
2009-10-08 09:50:00,37.29,37.3,36.98,37.03,62500.0,32.9554,32.9643,32.6815,32.7257,62500.0
2009-10-08 09:55:00,37.05,37.06,36.9,36.92,63400.0,32.7433,32.7522,32.6108,32.6284,63400.0
2009-10-08 10:00:00,36.92,36.96,36.81,36.9,84200.0,32.6284,32.6638,32.5312,32.6108,84200.0
2009-10-08 10:05:00,36.9,37.04,36.84,37.0,154400.0,32.6108,32.7345,32.5577,32.6991,154400.0
2009-10-08 10:10:00,37.01,37.2,37.0,37.19,50100.0,32.708,32.8759,32.6991,32.8671,50100.0
2009-10-08 10:15:00,37.19,37.19,36.94,36.95,99100.0,32.8671,32.8671,32.6461,32.6549,99100.0
2009-10-08 10:20:00,36.96,37.0,36.86,36.96,98700.0,32.6638,32.6991,32.5754,32.6638,98700.0
2009-10-08 10:25:00,36.96,37.02,36.84,36.84,87900.0,32.6638,32.7168,32.5577,32.5577,87900.0
2009-10-08 10:30:00,36.83,36.84,36.65,36.65,79200.0,32.5489,32.5577,32.3898,32.3898,79200.0
2009-10-08 10:35:00,36.66,36.66,36.44,36.46,129500.0,32.3987,32.3987,32.2042,32.2219,129500.0
2009-10-08 10:40:00,36.45,36.46,36.32,36.43,80000.0,32.2131,32.2219,32.0982,32.1954,80000.0
2009-10-08 10:45:00,36.46,36.59,36.12,36.15,99300.0,32.2219,32.3368,31.9214,31.9479,99300.0
2009-10-08 10:50:00,36.15,36.27,36.05,36.14,216700.0,31.9479,32.054,31.8596,31.9391,216700.0
2009-10-08 10:55:00,36.15,36.18,36.08,36.12,94000.0,31.9479,31.9745,31.8861,31.9214,94000.0
2009-10-08 11:00:00,36.12,36.15,35.97,36.06,127000.0,31.9214,31.9479,31.7889,31.8684,127000.0
2009-10-08 11:05:00,36.06,36.26,35.97,36.15,126000.0,31.8684,32.0452,31.7889,31.9479,126000.0
2009-10-08 11:10:00,36.14,36.18,35.94,35.94,127900.0,31.9391,31.9745,31.7624,31.7624,127900.0
2009-10-08 11:15:00,35.96,36.14,35.8,36.07,162300.0,31.78,31.9391,31.6386,31.8772,162300.0
2009-10-08 11:20:00,36.07,36.31,36.02,36.13,87100.0,31.8772,32.0893,31.8331,31.9303,87100.0
2009-10-08 11:25:00,36.13,36.18,36.07,36.14,31500.0,31.9303,31.9745,31.8772,31.9391,31500.0
2009-10-08 11:30:00,36.16,36.22,36.16,36.17,42100.0,31.9568,32.0098,31.9568,31.9656,42100.0
2009-10-08 11:35:00,36.18,36.2,36.07,36.2,42400.0,31.9745,31.9921,31.8772,31.9921,42400.0
2009-10-08 11:40:00,36.2,36.3,36.14,36.14,57500.0,31.9921,32.0805,31.9391,31.9391,57500.0
2009-10-08 11:45:00,36.14,36.14,36.02,36.04,32300.0,31.9391,31.9391,31.8331,31.8507,32300.0
2009-10-08 11:50:00,36.04,36.1,36.03,36.09,30200.0,31.8507,31.9038,31.8419,31.8949,30200.0
2009-10-08 11:55:00,36.07,36.08,36.06,36.06,24600.0,31.8772,31.8861,31.8684,31.8684,24600.0
2009-10-08 12:00:00,36.07,36.15,36.06,36.14,106700.0,31.8772,31.9479,31.8684,31.9391,106700.0
2009-10-08 12:05:00,36.13,36.2,36.13,36.18,68900.0,31.9303,31.9921,31.9303,31.9745,68900.0
2009-10-08 12:10:00,36.19,36.35,36.19,36.31,42600.0,31.9833,32.1247,31.9833,32.0893,42600.0
2009-10-08 12:15:00,36.32,36.35,36.3,36.34,37000.0,32.0982,32.1247,32.0805,32.1159,37000.0
2009-10-08 12:20:00,36.34,36.34,36.31,36.34,41600.0,32.1159,32.1159,32.0893,32.1159,41600.0
2009-10-08 12:25:00,36.33,36.51,36.32,36.38,81700.0,32.107,32.2661,32.0982,32.1512,81700.0
2009-10-08 12:30:00,36.37,36.39,36.23,36.25,20300.0,32.1424,32.16,32.0186,32.0363,20300.0
2009-10-08 12:35:00,36.23,36.23,36.1,36.1,37200.0,32.0186,32.0186,31.9038,31.9038,37200.0
2009-10-08 12:40:00,36.1,36.14,36.05,36.05,41200.0,31.9038,31.9391,31.8596,31.8596,41200.0
2009-10-08 12:45:00,36.05,36.07,36.0,36.0,57600.0,31.8596,31.8772,31.8154,31.8154,57600.0
2009-10-08 12:50:00,36.0,36.04,35.98,36.02,63000.0,31.8154,31.8507,31.7977,31.8331,63000.0
2009-10-08 12:55:00,36.02,36.04,36.0,36.01,35400.0,31.8331,31.8507,31.8154,31.8242,35400.0
2009-10-08 13:00:00,36.01,36.02,35.93,35.99,42400.0,31.8242,31.8331,31.7535,31.8065,42400.0
2009-10-08 13:05:00,35.98,35.99,35.92,35.94,20200.0,31.7977,31.8065,31.7447,31.7624,20200.0
2009-10-08 13:10:00,35.93,35.93,35.85,35.86,31900.0,31.7535,31.7535,31.6828,31.6917,31900.0
2009-10-08 13:15:00,35.85,35.85,35.82,35.84,42200.0,31.6828,31.6828,31.6563,31.674,42200.0
2009-10-08 13:20:00,35.85,35.98,35.83,35.97,63500.0,31.6828,31.7977,31.6651,31.7889,63500.0
2009-10-08 13:25:00,35.96,36.02,35.96,35.98,44000.0,31.78,31.8331,31.78,31.7977,44000.0
2009-10-08 13:30:00,35.97,35.99,35.87,35.87,32500.0,31.7889,31.8065,31.7005,31.7005,32500.0
2009-10-08 13:35:00,35.87,35.89,35.82,35.89,54800.0,31.7005,31.7182,31.6563,31.7182,54800.0
2009-10-08 13:40:00,35.9,35.94,35.89,35.93,29900.0,31.727,31.7624,31.7182,31.7535,29900.0
2009-10-08 13:45:00,35.92,35.93,35.87,35.88,7000.0,31.7447,31.7535,31.7005,31.7093,7000.0
2009-10-08 13:50:00,35.87,35.92,35.85,35.92,21700.0,31.7005,31.7447,31.6828,31.7447,21700.0
2009-10-08 13:55:00,35.91,35.94,35.91,35.94,10000.0,31.7358,31.7624,31.7358,31.7624,10000.0
2009-10-08 14:00:00,35.94,35.94,35.85,35.85,22800.0,31.7624,31.7624,31.6828,31.6828,22800.0
2009-10-08 14:05:00,35.86,35.86,35.75,35.79,61500.0,31.6917,31.6917,31.5944,31.6298,61500.0
2009-10-08 14:10:00,35.78,35.81,35.76,35.78,19400.0,31.6209,31.6475,31.6033,31.6209,19400.0
2009-10-08 14:15:00,35.76,35.78,35.66,35.68,57000.0,31.6033,31.6209,31.5149,31.5326,57000.0
2009-10-08 14:20:00,35.69,35.82,35.68,35.81,53800.0,31.5414,31.6563,31.5326,31.6475,53800.0
2009-10-08 14:25:00,35.79,35.83,35.76,35.82,53400.0,31.6298,31.6651,31.6033,31.6563,53400.0
2009-10-08 14:30:00,35.83,35.94,35.81,35.91,65000.0,31.6651,31.7624,31.6475,31.7358,65000.0
2009-10-08 14:35:00,35.91,35.98,35.89,35.97,55300.0,31.7358,31.7977,31.7182,31.7889,55300.0
2009-10-08 14:40:00,35.97,35.98,35.94,35.95,93700.0,31.7889,31.7977,31.7624,31.7712,93700.0
2009-10-08 14:45:00,35.96,36.0,35.87,35.96,117900.0,31.78,31.8154,31.7005,31.78,117900.0
2009-10-08 14:50:00,35.97,35.98,35.9,35.93,42500.0,31.7889,31.7977,31.727,31.7535,42500.0
2009-10-08 14:55:00,35.94,35.97,35.93,35.97,27500.0,31.7624,31.7889,31.7535,31.7889,27500.0
2009-10-08 15:00:00,35.97,36.07,35.96,36.07,86500.0,31.7889,31.8772,31.78,31.8772,86500.0
2009-10-08 15:05:00,36.07,36.15,36.06,36.13,59800.0,31.8772,31.9479,31.8684,31.9303,59800.0
2009-10-08 15:10:00,36.14,36.14,36.01,36.03,47700.0,31.9391,31.9391,31.8242,31.8419,47700.0
2009-10-08 15:15:00,36.04,36.09,36.02,36.04,64500.0,31.8507,31.8949,31.8331,31.8507,64500.0
2009-10-08 15:20:00,36.04,36.05,35.98,36.02,77700.0,31.8507,31.8596,31.7977,31.8331,77700.0
2009-10-08 15:25:00,36.01,36.07,35.99,36.05,90600.0,31.8242,31.8772,31.8065,31.8596,90600.0
2009-10-08 15:30:00,36.05,36.08,35.98,35.99,94300.0,31.8596,31.8861,31.7977,31.8065,94300.0
2009-10-08 15:35:00,35.98,36.0,35.88,35.89,87000.0,31.7977,31.8154,31.7093,31.7182,87000.0
2009-10-08 15:40:00,35.89,35.96,35.88,35.93,55800.0,31.7182,31.78,31.7093,31.7535,55800.0
2009-10-08 15:45:00,35.92,35.98,35.91,35.94,87600.0,31.7447,31.7977,31.7358,31.7624,87600.0
2009-10-08 15:50:00,35.94,35.94,35.83,35.91,172700.0,31.7624,31.7624,31.6651,31.7358,172700.0
2009-10-08 15:55:00,35.9,35.92,35.84,35.86,259500.0,31.727,31.7447,31.674,31.6917,259500.0
2009-10-09 09:30:00,35.98,36.7,35.98,36.61,83600.0,31.7977,32.434,31.7977,32.3545,83600.0
2009-10-09 09:35:00,36.61,36.98,36.56,36.93,84800.0,32.3545,32.6815,32.3103,32.6373,84800.0
2009-10-09 09:40:00,36.9,36.92,36.59,36.71,62400.0,32.6108,32.6284,32.3368,32.4428,62400.0
2009-10-09 09:45:00,36.71,36.85,36.69,36.8,36800.0,32.4428,32.5666,32.4252,32.5224,36800.0
2009-10-09 09:50:00,36.8,36.9,36.72,36.78,46000.0,32.5224,32.6108,32.4517,32.5047,46000.0
2009-10-09 09:55:00,36.79,36.86,36.77,36.81,45100.0,32.5135,32.5754,32.4959,32.5312,45100.0
2009-10-09 10:00:00,36.81,36.83,36.7,36.8,41500.0,32.5312,32.5489,32.434,32.5224,41500.0
2009-10-09 10:05:00,36.78,36.91,36.78,36.88,54600.0,32.5047,32.6196,32.5047,32.5931,54600.0
2009-10-09 10:10:00,36.87,36.94,36.8,36.83,30900.0,32.5842,32.6461,32.5224,32.5489,30900.0
2009-10-09 10:15:00,36.83,37.09,36.83,37.08,74000.0,32.5489,32.7787,32.5489,32.7698,74000.0
2009-10-09 10:20:00,37.08,37.17,37.07,37.12,53300.0,32.7698,32.8494,32.761,32.8052,53300.0
2009-10-09 10:25:00,37.13,37.15,36.9,36.9,29800.0,32.814,32.8317,32.6108,32.6108,29800.0
2009-10-09 10:30:00,36.89,37.05,36.88,37.0,44300.0,32.6019,32.7433,32.5931,32.6991,44300.0
2009-10-09 10:35:00,37.0,37.1,37.0,37.1,23400.0,32.6991,32.7875,32.6991,32.7875,23400.0
2009-10-09 10:40:00,37.09,37.1,37.03,37.04,12300.0,32.7787,32.7875,32.7257,32.7345,12300.0
2009-10-09 10:45:00,37.04,37.04,36.98,37.01,10100.0,32.7345,32.7345,32.6815,32.708,10100.0
2009-10-09 10:50:00,37.02,37.07,37.0,37.05,12000.0,32.7168,32.761,32.6991,32.7433,12000.0
2009-10-09 10:55:00,37.05,37.14,37.05,37.08,31900.0,32.7433,32.8229,32.7433,32.7698,31900.0
2009-10-09 11:00:00,37.06,37.25,37.06,37.23,91300.0,32.7522,32.9201,32.7522,32.9024,91300.0
2009-10-09 11:05:00,37.23,37.41,37.21,37.41,65500.0,32.9024,33.0615,32.8847,33.0615,65500.0
2009-10-09 11:10:00,37.41,37.44,37.34,37.35,37800.0,33.0615,33.088,32.9996,33.0085,37800.0
2009-10-09 11:15:00,37.35,37.4,37.33,37.39,88900.0,33.0085,33.0526,32.9908,33.0438,88900.0
2009-10-09 11:20:00,37.39,37.49,37.37,37.46,50100.0,33.0438,33.1322,33.0261,33.1057,50100.0
2009-10-09 11:25:00,37.46,37.48,37.33,37.38,30800.0,33.1057,33.1233,32.9908,33.035,30800.0
2009-10-09 11:30:00,37.37,37.5,37.34,37.5,28100.0,33.0261,33.141,32.9996,33.141,28100.0
2009-10-09 11:35:00,37.49,37.57,37.48,37.54,40600.0,33.1322,33.2029,33.1233,33.1764,40600.0
2009-10-09 11:40:00,37.54,37.61,37.53,37.61,20700.0,33.1764,33.2382,33.1675,33.2382,20700.0
2009-10-09 11:45:00,37.61,37.61,37.46,37.49,36600.0,33.2382,33.2382,33.1057,33.1322,36600.0
2009-10-09 11:50:00,37.49,37.57,37.49,37.55,26500.0,33.1322,33.2029,33.1322,33.1852,26500.0
2009-10-09 11:55:00,37.54,37.56,37.51,37.55,37600.0,33.1764,33.194,33.1499,33.1852,37600.0
2009-10-09 12:00:00,37.54,37.55,37.47,37.52,56400.0,33.1764,33.1852,33.1145,33.1587,56400.0
2009-10-09 12:05:00,37.53,37.53,37.46,37.5,42000.0,33.1675,33.1675,33.1057,33.141,42000.0
2009-10-09 12:10:00,37.5,37.53,37.43,37.44,23100.0,33.141,33.1675,33.0792,33.088,23100.0
2009-10-09 12:15:00,37.44,37.46,37.4,37.4,6600.0,33.088,33.1057,33.0526,33.0526,6600.0
2009-10-09 12:20:00,37.4,37.44,37.35,37.35,17800.0,33.0526,33.088,33.0085,33.0085,17800.0
2009-10-09 12:25:00,37.35,37.4,37.34,37.4,8000.0,33.0085,33.0526,32.9996,33.0526,8000.0
2009-10-09 12:30:00,37.39,37.39,37.33,37.34,10000.0,33.0438,33.0438,32.9908,32.9996,10000.0
2009-10-09 12:35:00,37.34,37.37,37.34,37.34,7500.0,32.9996,33.0261,32.9996,32.9996,7500.0
2009-10-09 12:40:00,37.35,37.36,37.34,37.35,6600.0,33.0085,33.0173,32.9996,33.0085,6600.0
2009-10-09 12:45:00,37.35,37.4,37.34,37.4,5000.0,33.0085,33.0526,32.9996,33.0526,5000.0
2009-10-09 12:50:00,37.4,37.41,37.36,37.4,12900.0,33.0526,33.0615,33.0173,33.0526,12900.0
2009-10-09 12:55:00,37.4,37.4,37.37,37.37,10800.0,33.0526,33.0526,33.0261,33.0261,10800.0
2009-10-09 13:00:00,37.38,37.41,37.38,37.41,15700.0,33.035,33.0615,33.035,33.0615,15700.0
2009-10-09 13:05:00,37.4,37.4,37.36,37.38,5300.0,33.0526,33.0526,33.0173,33.035,5300.0
2009-10-09 13:10:00,37.38,37.38,37.35,37.37,5600.0,33.035,33.035,33.0085,33.0261,5600.0
2009-10-09 13:15:00,37.37,37.38,37.36,37.38,3800.0,33.0261,33.035,33.0173,33.035,3800.0
2009-10-09 13:20:00,37.38,37.46,37.37,37.44,9400.0,33.035,33.1057,33.0261,33.088,9400.0
2009-10-09 13:25:00,37.46,37.5,37.45,37.5,7100.0,33.1057,33.141,33.0968,33.141,7100.0
2009-10-09 13:30:00,37.5,37.53,37.49,37.52,10200.0,33.141,33.1675,33.1322,33.1587,10200.0
2009-10-09 13:35:00,37.52,37.53,37.52,37.53,4300.0,33.1587,33.1675,33.1587,33.1675,4300.0
2009-10-09 13:40:00,37.52,37.53,37.5,37.52,12900.0,33.1587,33.1675,33.141,33.1587,12900.0
2009-10-09 13:45:00,37.51,37.55,37.49,37.55,10400.0,33.1499,33.1852,33.1322,33.1852,10400.0
2009-10-09 13:50:00,37.55,37.6,37.54,37.58,11300.0,33.1852,33.2294,33.1764,33.2117,11300.0
2009-10-09 13:55:00,37.59,37.59,37.49,37.49,7000.0,33.2206,33.2206,33.1322,33.1322,7000.0
2009-10-09 14:00:00,37.48,37.49,37.44,37.45,7700.0,33.1233,33.1322,33.088,33.0968,7700.0
2009-10-09 14:05:00,37.46,37.46,37.42,37.42,7200.0,33.1057,33.1057,33.0703,33.0703,7200.0
2009-10-09 14:10:00,37.42,37.43,37.35,37.35,16400.0,33.0703,33.0792,33.0085,33.0085,16400.0
2009-10-09 14:15:00,37.35,37.37,37.34,37.35,6600.0,33.0085,33.0261,32.9996,33.0085,6600.0
2009-10-09 14:20:00,37.35,37.39,37.35,37.36,48000.0,33.0085,33.0438,33.0085,33.0173,48000.0
2009-10-09 14:25:00,37.36,37.37,37.35,37.35,12700.0,33.0173,33.0261,33.0085,33.0085,12700.0
2009-10-09 14:30:00,37.35,37.41,37.35,37.41,32100.0,33.0085,33.0615,33.0085,33.0615,32100.0
2009-10-09 14:35:00,37.4,37.4,37.36,37.36,11400.0,33.0526,33.0526,33.0173,33.0173,11400.0
2009-10-09 14:40:00,37.36,37.37,37.34,37.36,8400.0,33.0173,33.0261,32.9996,33.0173,8400.0
2009-10-09 14:45:00,37.35,37.36,37.31,37.32,33600.0,33.0085,33.0173,32.9731,32.9819,33600.0
2009-10-09 14:50:00,37.32,37.34,37.31,37.32,9500.0,32.9819,32.9996,32.9731,32.9819,9500.0
2009-10-09 14:55:00,37.32,37.33,37.31,37.31,10400.0,32.9819,32.9908,32.9731,32.9731,10400.0
2009-10-09 15:00:00,37.31,37.35,37.29,37.31,26200.0,32.9731,33.0085,32.9554,32.9731,26200.0
2009-10-09 15:05:00,37.31,37.34,37.3,37.34,17000.0,32.9731,32.9996,32.9643,32.9996,17000.0
2009-10-09 15:10:00,37.34,37.38,37.33,37.35,17200.0,32.9996,33.035,32.9908,33.0085,17200.0
2009-10-09 15:15:00,37.35,37.35,37.23,37.25,40700.0,33.0085,33.0085,32.9024,32.9201,40700.0
2009-10-09 15:20:00,37.25,37.25,37.23,37.25,14800.0,32.9201,32.9201,32.9024,32.9201,14800.0
2009-10-09 15:25:00,37.24,37.28,37.24,37.25,27800.0,32.9112,32.9466,32.9112,32.9201,27800.0
2009-10-09 15:30:00,37.25,37.29,37.25,37.28,20100.0,32.9201,32.9554,32.9201,32.9466,20100.0
2009-10-09 15:35:00,37.28,37.29,37.27,37.29,20700.0,32.9466,32.9554,32.9378,32.9554,20700.0
2009-10-09 15:40:00,37.29,37.32,37.17,37.17,63700.0,32.9554,32.9819,32.8494,32.8494,63700.0
2009-10-09 15:45:00,37.17,37.2,37.14,37.19,70800.0,32.8494,32.8759,32.8229,32.8671,70800.0
2009-10-09 15:50:00,37.19,37.22,37.18,37.21,56400.0,32.8671,32.8936,32.8582,32.8847,56400.0
2009-10-09 15:55:00,37.2,37.29,37.16,37.26,182700.0,32.8759,32.9554,32.8405,32.9289,182700.0
2009-10-12 09:30:00,37.56,37.72,37.42,37.53,57300.0,33.194,33.3354,33.0703,33.1675,57300.0
2009-10-12 09:35:00,37.44,38.13,37.39,38.13,138700.0,33.088,33.6978,33.0438,33.6978,138700.0
2009-10-12 09:40:00,38.11,38.26,37.96,38.22,76100.0,33.6801,33.8127,33.5475,33.7773,76100.0
2009-10-12 09:45:00,38.22,38.36,38.18,38.35,66900.0,33.7773,33.9011,33.742,33.8922,66900.0
2009-10-12 09:50:00,38.33,38.38,38.25,38.3,38800.0,33.8745,33.9187,33.8038,33.848,38800.0
2009-10-12 09:55:00,38.29,38.45,38.28,38.42,58000.0,33.8392,33.9806,33.8304,33.9541,58000.0
2009-10-12 10:00:00,38.42,38.59,38.4,38.5,63300.0,33.9541,34.1043,33.9364,34.0248,63300.0
2009-10-12 10:05:00,38.5,38.62,38.47,38.55,43900.0,34.0248,34.1308,33.9983,34.069,43900.0
2009-10-12 10:10:00,38.54,38.6,38.47,38.47,66800.0,34.0601,34.1132,33.9983,33.9983,66800.0
2009-10-12 10:15:00,38.47,38.48,38.33,38.36,46300.0,33.9983,34.0071,33.8745,33.9011,46300.0
2009-10-12 10:20:00,38.37,38.39,38.32,38.37,24800.0,33.9099,33.9276,33.8657,33.9099,24800.0
2009-10-12 10:25:00,38.36,38.4,38.34,38.39,32500.0,33.9011,33.9364,33.8834,33.9276,32500.0
2009-10-12 10:30:00,38.38,38.45,38.38,38.41,16800.0,33.9187,33.9806,33.9187,33.9452,16800.0
2009-10-12 10:35:00,38.42,38.56,38.42,38.48,20700.0,33.9541,34.0778,33.9541,34.0071,20700.0
2009-10-12 10:40:00,38.49,38.55,38.46,38.55,29800.0,34.0159,34.069,33.9894,34.069,29800.0
2009-10-12 10:45:00,38.54,38.61,38.5,38.61,22700.0,34.0601,34.122,34.0248,34.122,22700.0
2009-10-12 10:50:00,38.6,38.67,38.58,38.64,33500.0,34.1132,34.175,34.0955,34.1485,33500.0
2009-10-12 10:55:00,38.64,38.64,38.47,38.5,33000.0,34.1485,34.1485,33.9983,34.0248,33000.0
2009-10-12 11:00:00,38.5,38.62,38.49,38.62,11500.0,34.0248,34.1308,34.0159,34.1308,11500.0
2009-10-12 11:05:00,38.62,38.63,38.56,38.58,11200.0,34.1308,34.1397,34.0778,34.0955,11200.0
2009-10-12 11:10:00,38.58,38.67,38.57,38.66,21300.0,34.0955,34.175,34.0866,34.1662,21300.0
2009-10-12 11:15:00,38.66,38.83,38.66,38.77,68800.0,34.1662,34.3164,34.1662,34.2634,68800.0
2009-10-12 11:20:00,38.77,38.79,38.69,38.69,20800.0,34.2634,34.2811,34.1927,34.1927,20800.0
2009-10-12 11:25:00,38.69,38.69,38.59,38.61,21300.0,34.1927,34.1927,34.1043,34.122,21300.0
2009-10-12 11:30:00,38.63,38.63,38.5,38.52,34400.0,34.1397,34.1397,34.0248,34.0425,34400.0
2009-10-12 11:35:00,38.52,38.55,38.44,38.45,37300.0,34.0425,34.069,33.9718,33.9806,37300.0
2009-10-12 11:40:00,38.45,38.57,38.39,38.57,33300.0,33.9806,34.0866,33.9276,34.0866,33300.0
2009-10-12 11:45:00,38.58,38.61,38.58,38.61,10900.0,34.0955,34.122,34.0955,34.122,10900.0
2009-10-12 11:50:00,38.61,38.71,38.6,38.69,26100.0,34.122,34.2104,34.1132,34.1927,26100.0
2009-10-12 11:55:00,38.69,38.7,38.65,38.67,13700.0,34.1927,34.2015,34.1573,34.175,13700.0
2009-10-12 12:00:00,38.67,38.73,38.64,38.7,37300.0,34.175,34.228,34.1485,34.2015,37300.0
2009-10-12 12:05:00,38.69,38.7,38.58,38.59,15600.0,34.1927,34.2015,34.0955,34.1043,15600.0
2009-10-12 12:10:00,38.58,38.58,38.46,38.47,25800.0,34.0955,34.0955,33.9894,33.9983,25800.0
2009-10-12 12:15:00,38.47,38.47,38.41,38.41,13600.0,33.9983,33.9983,33.9452,33.9452,13600.0
2009-10-12 12:20:00,38.41,38.41,38.32,38.32,20600.0,33.9452,33.9452,33.8657,33.8657,20600.0
2009-10-12 12:25:00,38.34,38.35,38.3,38.35,27300.0,33.8834,33.8922,33.848,33.8922,27300.0
2009-10-12 12:30:00,38.34,38.39,38.27,38.39,14600.0,33.8834,33.9276,33.8215,33.9276,14600.0
2009-10-12 12:35:00,38.38,38.41,38.37,38.41,13000.0,33.9187,33.9452,33.9099,33.9452,13000.0
2009-10-12 12:40:00,38.42,38.44,38.4,38.42,5700.0,33.9541,33.9718,33.9364,33.9541,5700.0
2009-10-12 12:45:00,38.41,38.49,38.41,38.47,18700.0,33.9452,34.0159,33.9452,33.9983,18700.0
2009-10-12 12:50:00,38.47,38.59,38.46,38.58,22500.0,33.9983,34.1043,33.9894,34.0955,22500.0
2009-10-12 12:55:00,38.57,38.66,38.57,38.64,15000.0,34.0866,34.1662,34.0866,34.1485,15000.0
2009-10-12 13:00:00,38.65,38.71,38.63,38.69,16000.0,34.1573,34.2104,34.1397,34.1927,16000.0
2009-10-12 13:05:00,38.7,38.71,38.68,38.7,8900.0,34.2015,34.2104,34.1839,34.2015,8900.0
2009-10-12 13:10:00,38.69,38.71,38.68,38.71,15200.0,34.1927,34.2104,34.1839,34.2104,15200.0
2009-10-12 13:15:00,38.7,38.72,38.69,38.72,19400.0,34.2015,34.2192,34.1927,34.2192,19400.0
2009-10-12 13:20:00,38.72,38.79,38.71,38.77,20600.0,34.2192,34.2811,34.2104,34.2634,20600.0
2009-10-12 13:25:00,38.78,38.78,38.65,38.68,9700.0,34.2722,34.2722,34.1573,34.1839,9700.0
2009-10-12 13:30:00,38.67,38.67,38.54,38.55,16500.0,34.175,34.175,34.0601,34.069,16500.0
2009-10-12 13:35:00,38.55,38.58,38.49,38.56,16000.0,34.069,34.0955,34.0159,34.0778,16000.0
2009-10-12 13:40:00,38.58,38.58,38.49,38.5,10000.0,34.0955,34.0955,34.0159,34.0248,10000.0
2009-10-12 13:45:00,38.49,38.49,38.39,38.4,18300.0,34.0159,34.0159,33.9276,33.9364,18300.0
2009-10-12 13:50:00,38.4,38.44,38.39,38.44,7600.0,33.9364,33.9718,33.9276,33.9718,7600.0
2009-10-12 13:55:00,38.44,38.46,38.42,38.44,13400.0,33.9718,33.9894,33.9541,33.9718,13400.0
2009-10-12 14:00:00,38.42,38.43,38.35,38.35,19400.0,33.9541,33.9629,33.8922,33.8922,19400.0
2009-10-12 14:05:00,38.36,38.36,38.3,38.31,23200.0,33.9011,33.9011,33.848,33.8569,23200.0
2009-10-12 14:10:00,38.31,38.31,38.27,38.27,7100.0,33.8569,33.8569,33.8215,33.8215,7100.0
2009-10-12 14:15:00,38.28,38.31,38.19,38.21,28800.0,33.8304,33.8569,33.7508,33.7685,28800.0
2009-10-12 14:20:00,38.21,38.22,38.13,38.16,29200.0,33.7685,33.7773,33.6978,33.7243,29200.0
2009-10-12 14:25:00,38.16,38.16,38.11,38.12,13000.0,33.7243,33.7243,33.6801,33.6889,13000.0
2009-10-12 14:30:00,38.12,38.14,38.07,38.08,28300.0,33.6889,33.7066,33.6448,33.6536,28300.0
2009-10-12 14:35:00,38.08,38.08,37.99,38.01,23200.0,33.6536,33.6536,33.5741,33.5917,23200.0
2009-10-12 14:40:00,38.02,38.11,38.02,38.1,17500.0,33.6006,33.6801,33.6006,33.6713,17500.0
2009-10-12 14:45:00,38.11,38.16,38.1,38.15,9800.0,33.6801,33.7243,33.6713,33.7155,9800.0
2009-10-12 14:50:00,38.15,38.27,38.13,38.26,64700.0,33.7155,33.8215,33.6978,33.8127,64700.0
2009-10-12 14:55:00,38.27,38.28,38.17,38.25,20700.0,33.8215,33.8304,33.7331,33.8038,20700.0
2009-10-12 15:00:00,38.26,38.32,38.24,38.25,20500.0,33.8127,33.8657,33.795,33.8038,20500.0
2009-10-12 15:05:00,38.24,38.25,38.21,38.22,15400.0,33.795,33.8038,33.7685,33.7773,15400.0
2009-10-12 15:10:00,38.23,38.26,38.23,38.26,10000.0,33.7862,33.8127,33.7862,33.8127,10000.0
2009-10-12 15:15:00,38.25,38.26,38.22,38.22,18400.0,33.8038,33.8127,33.7773,33.7773,18400.0
2009-10-12 15:20:00,38.23,38.28,38.22,38.25,17900.0,33.7862,33.8304,33.7773,33.8038,17900.0
2009-10-12 15:25:00,38.26,38.26,38.17,38.19,18600.0,33.8127,33.8127,33.7331,33.7508,18600.0
2009-10-12 15:30:00,38.19,38.24,38.19,38.24,25100.0,33.7508,33.795,33.7508,33.795,25100.0
2009-10-12 15:35:00,38.24,38.24,38.18,38.2,40200.0,33.795,33.795,33.742,33.7597,40200.0
2009-10-12 15:40:00,38.21,38.23,38.18,38.19,83200.0,33.7685,33.7862,33.742,33.7508,83200.0
2009-10-12 15:45:00,38.19,38.2,38.07,38.07,51800.0,33.7508,33.7597,33.6448,33.6448,51800.0
2009-10-12 15:50:00,38.07,38.1,38.05,38.09,99300.0,33.6448,33.6713,33.6271,33.6624,99300.0
2009-10-12 15:55:00,38.09,38.11,38.04,38.11,152000.0,33.6624,33.6801,33.6182,33.6801,152000.0
2009-10-13 09:30:00,38.07,38.07,37.55,37.63,38600.0,33.6448,33.6448,33.1852,33.2559,38600.0
2009-10-13 09:35:00,37.61,37.82,37.58,37.76,47600.0,33.2382,33.4238,33.2117,33.3708,47600.0
2009-10-13 09:40:00,37.76,37.87,37.71,37.74,31200.0,33.3708,33.468,33.3266,33.3531,31200.0
2009-10-13 09:45:00,37.75,37.85,37.73,37.77,47200.0,33.362,33.4503,33.3443,33.3796,47200.0
2009-10-13 09:50:00,37.76,37.81,37.73,37.73,54000.0,33.3708,33.415,33.3443,33.3443,54000.0
2009-10-13 09:55:00,37.73,37.87,37.66,37.86,47500.0,33.3443,33.468,33.2824,33.4592,47500.0
2009-10-13 10:00:00,37.86,37.86,37.78,37.79,43800.0,33.4592,33.4592,33.3885,33.3973,43800.0
2009-10-13 10:05:00,37.78,37.84,37.76,37.82,55900.0,33.3885,33.4415,33.3708,33.4238,55900.0
2009-10-13 10:10:00,37.81,37.91,37.79,37.87,52000.0,33.415,33.5034,33.3973,33.468,52000.0
2009-10-13 10:15:00,37.88,38.0,37.88,37.97,38000.0,33.4768,33.5829,33.4768,33.5564,38000.0
2009-10-13 10:20:00,37.98,37.98,37.89,37.91,31800.0,33.5652,33.5652,33.4857,33.5034,31800.0
2009-10-13 10:25:00,37.91,38.01,37.89,38.0,32100.0,33.5034,33.5917,33.4857,33.5829,32100.0
2009-10-13 10:30:00,38.01,38.01,37.91,37.94,39200.0,33.5917,33.5917,33.5034,33.5299,39200.0
2009-10-13 10:35:00,37.94,37.98,37.85,37.92,33200.0,33.5299,33.5652,33.4503,33.5122,33200.0
2009-10-13 10:40:00,37.91,37.95,37.87,37.95,24100.0,33.5034,33.5387,33.468,33.5387,24100.0
2009-10-13 10:45:00,37.94,37.97,37.88,37.97,31800.0,33.5299,33.5564,33.4768,33.5564,31800.0
2009-10-13 10:50:00,37.97,38.15,37.97,38.1,44300.0,33.5564,33.7155,33.5564,33.6713,44300.0
2009-10-13 10:55:00,38.1,38.17,38.07,38.17,28500.0,33.6713,33.7331,33.6448,33.7331,28500.0
2009-10-13 11:00:00,38.17,38.18,38.11,38.17,17600.0,33.7331,33.742,33.6801,33.7331,17600.0
2009-10-13 11:05:00,38.15,38.28,38.11,38.28,67100.0,33.7155,33.8304,33.6801,33.8304,67100.0
2009-10-13 11:10:00,38.26,38.65,38.23,38.58,134800.0,33.8127,34.1573,33.7862,34.0955,134800.0
2009-10-13 11:15:00,38.59,38.83,38.58,38.7,130500.0,34.1043,34.3164,34.0955,34.2015,130500.0
2009-10-13 11:20:00,38.71,38.72,38.48,38.49,54900.0,34.2104,34.2192,34.0071,34.0159,54900.0
2009-10-13 11:25:00,38.5,38.65,38.43,38.53,47300.0,34.0248,34.1573,33.9629,34.0513,47300.0
2009-10-13 11:30:00,38.54,38.57,38.51,38.51,25400.0,34.0601,34.0866,34.0336,34.0336,25400.0
2009-10-13 11:35:00,38.5,38.54,38.43,38.53,48900.0,34.0248,34.0601,33.9629,34.0513,48900.0
2009-10-13 11:40:00,38.53,38.58,38.47,38.5,24200.0,34.0513,34.0955,33.9983,34.0248,24200.0
2009-10-13 11:45:00,38.52,38.52,38.37,38.37,24100.0,34.0425,34.0425,33.9099,33.9099,24100.0
2009-10-13 11:50:00,38.38,38.52,38.37,38.48,17800.0,33.9187,34.0425,33.9099,34.0071,17800.0
2009-10-13 11:55:00,38.48,38.49,38.44,38.49,15400.0,34.0071,34.0159,33.9718,34.0159,15400.0
2009-10-13 12:00:00,38.49,38.5,38.41,38.42,13400.0,34.0159,34.0248,33.9452,33.9541,13400.0
2009-10-13 12:05:00,38.43,38.43,38.37,38.38,31000.0,33.9629,33.9629,33.9099,33.9187,31000.0
2009-10-13 12:10:00,38.38,38.39,38.34,38.34,21200.0,33.9187,33.9276,33.8834,33.8834,21200.0
2009-10-13 12:15:00,38.34,38.35,38.29,38.32,15500.0,33.8834,33.8922,33.8392,33.8657,15500.0
2009-10-13 12:20:00,38.32,38.33,38.27,38.28,25500.0,33.8657,33.8745,33.8215,33.8304,25500.0
2009-10-13 12:25:00,38.29,38.37,38.25,38.37,28700.0,33.8392,33.9099,33.8038,33.9099,28700.0
2009-10-13 12:30:00,38.36,38.36,38.31,38.32,13300.0,33.9011,33.9011,33.8569,33.8657,13300.0
2009-10-13 12:35:00,38.32,38.37,38.3,38.37,18100.0,33.8657,33.9099,33.848,33.9099,18100.0
2009-10-13 12:40:00,38.37,38.43,38.34,38.38,19300.0,33.9099,33.9629,33.8834,33.9187,19300.0
2009-10-13 12:45:00,38.37,38.38,38.31,38.31,17500.0,33.9099,33.9187,33.8569,33.8569,17500.0
2009-10-13 12:50:00,38.31,38.38,38.29,38.38,13200.0,33.8569,33.9187,33.8392,33.9187,13200.0
2009-10-13 12:55:00,38.39,38.39,37.74,37.86,332200.0,33.9276,33.9276,33.3531,33.4592,332200.0
2009-10-13 13:00:00,37.85,38.04,37.85,37.87,133900.0,33.4503,33.6182,33.4503,33.468,133900.0
2009-10-13 13:05:00,37.89,38.04,37.84,38.0,53500.0,33.4857,33.6182,33.4415,33.5829,53500.0
2009-10-13 13:10:00,37.96,38.03,37.87,37.99,45800.0,33.5475,33.6094,33.468,33.5741,45800.0
2009-10-13 13:15:00,37.99,38.01,37.91,37.99,40400.0,33.5741,33.5917,33.5034,33.5741,40400.0
2009-10-13 13:20:00,37.99,37.99,37.83,37.94,37100.0,33.5741,33.5741,33.4327,33.5299,37100.0
2009-10-13 13:25:00,37.94,37.98,37.9,37.94,48000.0,33.5299,33.5652,33.4945,33.5299,48000.0
2009-10-13 13:30:00,37.94,37.96,37.85,37.85,40900.0,33.5299,33.5475,33.4503,33.4503,40900.0
2009-10-13 13:35:00,37.85,37.88,37.71,37.75,79900.0,33.4503,33.4768,33.3266,33.362,79900.0
2009-10-13 13:40:00,37.75,37.78,37.73,37.77,63200.0,33.362,33.3885,33.3443,33.3796,63200.0
2009-10-13 13:45:00,37.77,37.78,37.7,37.75,18400.0,33.3796,33.3885,33.3178,33.362,18400.0
2009-10-13 13:50:00,37.76,37.78,37.75,37.76,11600.0,33.3708,33.3885,33.362,33.3708,11600.0
2009-10-13 13:55:00,37.77,37.79,37.69,37.73,29000.0,33.3796,33.3973,33.3089,33.3443,29000.0
2009-10-13 14:00:00,37.72,37.72,37.6,37.6,38700.0,33.3354,33.3354,33.2294,33.2294,38700.0
2009-10-13 14:05:00,37.61,37.62,37.42,37.47,53900.0,33.2382,33.2471,33.0703,33.1145,53900.0
2009-10-13 14:10:00,37.46,37.47,37.22,37.26,85700.0,33.1057,33.1145,32.8936,32.9289,85700.0
2009-10-13 14:15:00,37.26,37.44,37.26,37.32,82200.0,32.9289,33.088,32.9289,32.9819,82200.0
2009-10-13 14:20:00,37.32,37.56,37.32,37.54,38400.0,32.9819,33.194,32.9819,33.1764,38400.0
2009-10-13 14:25:00,37.53,37.64,37.53,37.59,34200.0,33.1675,33.2647,33.1675,33.2206,34200.0
2009-10-13 14:30:00,37.58,37.65,37.58,37.63,29900.0,33.2117,33.2736,33.2117,33.2559,29900.0
2009-10-13 14:35:00,37.63,37.76,37.59,37.75,63900.0,33.2559,33.3708,33.2206,33.362,63900.0
2009-10-13 14:40:00,37.75,37.85,37.74,37.85,56600.0,33.362,33.4503,33.3531,33.4503,56600.0
2009-10-13 14:45:00,37.85,37.9,37.73,37.84,56400.0,33.4503,33.4945,33.3443,33.4415,56400.0
2009-10-13 14:50:00,37.86,38.11,37.81,37.9,129000.0,33.4592,33.6801,33.415,33.4945,129000.0
2009-10-13 14:55:00,37.9,37.9,37.76,37.78,52500.0,33.4945,33.4945,33.3708,33.3885,52500.0
2009-10-13 15:00:00,37.8,37.89,37.75,37.77,56100.0,33.4061,33.4857,33.362,33.3796,56100.0
2009-10-13 15:05:00,37.79,37.87,37.72,37.73,33700.0,33.3973,33.468,33.3354,33.3443,33700.0
2009-10-13 15:10:00,37.73,37.76,37.7,37.7,13200.0,33.3443,33.3708,33.3178,33.3178,13200.0
2009-10-13 15:15:00,37.71,37.8,37.67,37.77,27500.0,33.3266,33.4061,33.2913,33.3796,27500.0
2009-10-13 15:20:00,37.76,37.76,37.62,37.63,30700.0,33.3708,33.3708,33.2471,33.2559,30700.0
2009-10-13 15:25:00,37.63,37.63,37.53,37.55,42400.0,33.2559,33.2559,33.1675,33.1852,42400.0
2009-10-13 15:30:00,37.55,37.58,37.53,37.55,26000.0,33.1852,33.2117,33.1675,33.1852,26000.0
2009-10-13 15:35:00,37.55,37.57,37.49,37.53,45700.0,33.1852,33.2029,33.1322,33.1675,45700.0
2009-10-13 15:40:00,37.53,37.65,37.51,37.64,71100.0,33.1675,33.2736,33.1499,33.2647,71100.0
2009-10-13 15:45:00,37.64,37.72,37.62,37.71,89100.0,33.2647,33.3354,33.2471,33.3266,89100.0
2009-10-13 15:50:00,37.71,37.73,37.69,37.7,100900.0,33.3266,33.3443,33.3089,33.3178,100900.0
2009-10-13 15:55:00,37.7,37.72,37.69,37.71,106000.0,33.3178,33.3354,33.3089,33.3266,106000.0
2009-10-14 09:30:00,37.95,38.14,37.74,38.05,48500.0,33.5387,33.7066,33.3531,33.6271,48500.0
2009-10-14 09:35:00,38.05,38.06,37.67,37.74,22600.0,33.6271,33.6359,33.2913,33.3531,22600.0
2009-10-14 09:40:00,37.75,37.89,37.7,37.86,13600.0,33.362,33.4857,33.3178,33.4592,13600.0
2009-10-14 09:45:00,37.85,37.86,37.7,37.7,17800.0,33.4503,33.4592,33.3178,33.3178,17800.0
2009-10-14 09:50:00,37.7,37.7,37.58,37.64,20100.0,33.3178,33.3178,33.2117,33.2647,20100.0
2009-10-14 09:55:00,37.65,37.83,37.63,37.79,27600.0,33.2736,33.4327,33.2559,33.3973,27600.0
2009-10-14 10:00:00,37.78,37.82,37.63,37.65,25400.0,33.3885,33.4238,33.2559,33.2736,25400.0
2009-10-14 10:05:00,37.66,37.76,37.65,37.76,24400.0,33.2824,33.3708,33.2736,33.3708,24400.0
2009-10-14 10:10:00,37.76,37.92,37.75,37.9,27200.0,33.3708,33.5122,33.362,33.4945,27200.0
2009-10-14 10:15:00,37.9,38.61,37.9,38.33,309400.0,33.4945,34.122,33.4945,33.8745,309400.0
2009-10-14 10:20:00,38.31,38.36,38.07,38.1,65700.0,33.8569,33.9011,33.6448,33.6713,65700.0
2009-10-14 10:25:00,38.08,38.14,37.99,38.1,39400.0,33.6536,33.7066,33.5741,33.6713,39400.0
2009-10-14 10:30:00,38.09,38.1,38.01,38.07,33400.0,33.6624,33.6713,33.5917,33.6448,33400.0
2009-10-14 10:35:00,38.08,38.11,38.01,38.05,30200.0,33.6536,33.6801,33.5917,33.6271,30200.0
2009-10-14 10:40:00,38.05,38.09,37.99,38.05,46700.0,33.6271,33.6624,33.5741,33.6271,46700.0
2009-10-14 10:45:00,38.05,38.05,37.9,37.96,23100.0,33.6271,33.6271,33.4945,33.5475,23100.0
2009-10-14 10:50:00,37.96,38.04,37.91,38.02,11100.0,33.5475,33.6182,33.5034,33.6006,11100.0
2009-10-14 10:55:00,38.03,38.18,38.03,38.15,43000.0,33.6094,33.742,33.6094,33.7155,43000.0
2009-10-14 11:00:00,38.14,38.14,38.06,38.07,7000.0,33.7066,33.7066,33.6359,33.6448,7000.0
2009-10-14 11:05:00,38.07,38.09,38.03,38.08,13600.0,33.6448,33.6624,33.6094,33.6536,13600.0
2009-10-14 11:10:00,38.09,38.12,38.06,38.06,14400.0,33.6624,33.6889,33.6359,33.6359,14400.0
2009-10-14 11:15:00,38.06,38.12,38.05,38.07,17700.0,33.6359,33.6889,33.6271,33.6448,17700.0
2009-10-14 11:20:00,38.07,38.08,38.06,38.07,11300.0,33.6448,33.6536,33.6359,33.6448,11300.0
2009-10-14 11:25:00,38.07,38.13,38.07,38.12,8600.0,33.6448,33.6978,33.6448,33.6889,8600.0
2009-10-14 11:30:00,38.13,38.18,38.13,38.15,13900.0,33.6978,33.742,33.6978,33.7155,13900.0
2009-10-14 11:35:00,38.14,38.14,38.12,38.14,6200.0,33.7066,33.7066,33.6889,33.7066,6200.0
2009-10-14 11:40:00,38.14,38.14,38.06,38.06,24900.0,33.7066,33.7066,33.6359,33.6359,24900.0
2009-10-14 11:45:00,38.05,38.08,38.04,38.05,15000.0,33.6271,33.6536,33.6182,33.6271,15000.0
2009-10-14 11:50:00,38.05,38.07,38.0,38.0,18700.0,33.6271,33.6448,33.5829,33.5829,18700.0
2009-10-14 11:55:00,38.0,38.01,37.95,37.96,9600.0,33.5829,33.5917,33.5387,33.5475,9600.0
2009-10-14 12:00:00,37.96,38.04,37.95,38.04,15100.0,33.5475,33.6182,33.5387,33.6182,15100.0
2009-10-14 12:05:00,38.04,38.06,37.96,37.97,17400.0,33.6182,33.6359,33.5475,33.5564,17400.0
2009-10-14 12:10:00,37.96,37.99,37.96,37.99,8000.0,33.5475,33.5741,33.5475,33.5741,8000.0
2009-10-14 12:15:00,37.99,37.99,37.98,37.99,4100.0,33.5741,33.5741,33.5652,33.5741,4100.0
2009-10-14 12:20:00,37.99,38.08,37.99,38.08,20900.0,33.5741,33.6536,33.5741,33.6536,20900.0
2009-10-14 12:25:00,38.07,38.11,38.04,38.1,21800.0,33.6448,33.6801,33.6182,33.6713,21800.0
2009-10-14 12:30:00,38.1,38.1,38.03,38.03,9100.0,33.6713,33.6713,33.6094,33.6094,9100.0
2009-10-14 12:35:00,38.04,38.04,38.01,38.02,19900.0,33.6182,33.6182,33.5917,33.6006,19900.0
2009-10-14 12:40:00,38.02,38.02,38.01,38.02,11400.0,33.6006,33.6006,33.5917,33.6006,11400.0
2009-10-14 12:45:00,38.01,38.1,38.01,38.08,23100.0,33.5917,33.6713,33.5917,33.6536,23100.0
2009-10-14 12:50:00,38.09,38.39,38.08,38.26,105200.0,33.6624,33.9276,33.6536,33.8127,105200.0
2009-10-14 12:55:00,38.26,38.27,38.09,38.12,41800.0,33.8127,33.8215,33.6624,33.6889,41800.0
2009-10-14 13:00:00,38.13,38.13,38.04,38.04,20600.0,33.6978,33.6978,33.6182,33.6182,20600.0
2009-10-14 13:05:00,38.05,38.09,38.02,38.03,18900.0,33.6271,33.6624,33.6006,33.6094,18900.0
2009-10-14 13:10:00,38.03,38.07,38.01,38.06,11900.0,33.6094,33.6448,33.5917,33.6359,11900.0
2009-10-14 13:15:00,38.07,38.09,38.03,38.03,9300.0,33.6448,33.6624,33.6094,33.6094,9300.0
2009-10-14 13:20:00,38.03,38.04,37.98,38.03,34500.0,33.6094,33.6182,33.5652,33.6094,34500.0
2009-10-14 13:25:00,38.02,38.08,38.02,38.06,18500.0,33.6006,33.6536,33.6006,33.6359,18500.0
2009-10-14 13:30:00,38.06,38.12,38.06,38.09,18000.0,33.6359,33.6889,33.6359,33.6624,18000.0
2009-10-14 13:35:00,38.09,38.12,38.08,38.1,16600.0,33.6624,33.6889,33.6536,33.6713,16600.0
2009-10-14 13:40:00,38.1,38.1,38.05,38.05,15500.0,33.6713,33.6713,33.6271,33.6271,15500.0
2009-10-14 13:45:00,38.06,38.06,38.01,38.01,5800.0,33.6359,33.6359,33.5917,33.5917,5800.0
2009-10-14 13:50:00,38.02,38.06,38.01,38.06,11400.0,33.6006,33.6359,33.5917,33.6359,11400.0
2009-10-14 13:55:00,38.06,38.11,38.06,38.09,11200.0,33.6359,33.6801,33.6359,33.6624,11200.0
2009-10-14 14:00:00,38.09,38.17,38.05,38.08,54800.0,33.6624,33.7331,33.6271,33.6536,54800.0
2009-10-14 14:05:00,38.08,38.08,38.03,38.04,10500.0,33.6536,33.6536,33.6094,33.6182,10500.0
2009-10-14 14:10:00,38.04,38.04,37.97,37.98,13500.0,33.6182,33.6182,33.5564,33.5652,13500.0
2009-10-14 14:15:00,37.98,38.04,37.97,38.04,10400.0,33.5652,33.6182,33.5564,33.6182,10400.0
2009-10-14 14:20:00,38.03,38.05,38.01,38.02,10800.0,33.6094,33.6271,33.5917,33.6006,10800.0
2009-10-14 14:25:00,38.03,38.16,38.02,38.09,45700.0,33.6094,33.7243,33.6006,33.6624,45700.0
2009-10-14 14:30:00,38.1,38.16,38.08,38.09,58300.0,33.6713,33.7243,33.6536,33.6624,58300.0
2009-10-14 14:35:00,38.1,38.1,37.99,38.0,30700.0,33.6713,33.6713,33.5741,33.5829,30700.0
2009-10-14 14:40:00,37.99,38.01,37.93,37.93,19500.0,33.5741,33.5917,33.521,33.521,19500.0
2009-10-14 14:45:00,37.93,37.99,37.89,37.98,34600.0,33.521,33.5741,33.4857,33.5652,34600.0
2009-10-14 14:50:00,37.98,37.99,37.92,37.94,34300.0,33.5652,33.5741,33.5122,33.5299,34300.0
2009-10-14 14:55:00,37.95,38.0,37.94,37.99,21500.0,33.5387,33.5829,33.5299,33.5741,21500.0
2009-10-14 15:00:00,38.0,38.02,37.98,38.02,38600.0,33.5829,33.6006,33.5652,33.6006,38600.0
2009-10-14 15:05:00,38.01,38.02,37.93,37.93,51700.0,33.5917,33.6006,33.521,33.521,51700.0
2009-10-14 15:10:00,37.93,37.95,37.88,37.89,41700.0,33.521,33.5387,33.4768,33.4857,41700.0
2009-10-14 15:15:00,37.9,37.92,37.87,37.91,42600.0,33.4945,33.5122,33.468,33.5034,42600.0
2009-10-14 15:20:00,37.91,37.98,37.9,37.97,37700.0,33.5034,33.5652,33.4945,33.5564,37700.0
2009-10-14 15:25:00,37.97,38.16,37.97,38.11,126700.0,33.5564,33.7243,33.5564,33.6801,126700.0
2009-10-14 15:30:00,38.1,38.12,38.06,38.1,120200.0,33.6713,33.6889,33.6359,33.6713,120200.0
2009-10-14 15:35:00,38.1,38.18,38.07,38.17,63300.0,33.6713,33.742,33.6448,33.7331,63300.0
2009-10-14 15:40:00,38.18,38.23,38.17,38.21,64600.0,33.742,33.7862,33.7331,33.7685,64600.0
2009-10-14 15:45:00,38.2,38.21,38.15,38.16,62100.0,33.7597,33.7685,33.7155,33.7243,62100.0
2009-10-14 15:50:00,38.15,38.16,37.95,37.98,192200.0,33.7155,33.7243,33.5387,33.5652,192200.0
2009-10-14 15:55:00,37.98,38.02,37.91,38.01,187500.0,33.5652,33.6006,33.5034,33.5917,187500.0
2009-10-15 09:30:00,37.87,37.99,37.86,37.88,27400.0,33.468,33.5741,33.4592,33.4768,27400.0
2009-10-15 09:35:00,37.9,37.91,37.71,37.83,57400.0,33.4945,33.5034,33.3266,33.4327,57400.0
2009-10-15 09:40:00,37.79,37.79,37.5,37.53,84900.0,33.3973,33.3973,33.141,33.1675,84900.0
2009-10-15 09:45:00,37.52,37.53,37.39,37.43,68500.0,33.1587,33.1675,33.0438,33.0792,68500.0
2009-10-15 09:50:00,37.42,37.42,37.2,37.2,80300.0,33.0703,33.0703,32.8759,32.8759,80300.0
2009-10-15 09:55:00,37.2,37.23,37.06,37.1,65300.0,32.8759,32.9024,32.7522,32.7875,65300.0
2009-10-15 10:00:00,37.1,37.16,37.03,37.12,99200.0,32.7875,32.8405,32.7257,32.8052,99200.0
2009-10-15 10:05:00,37.12,37.13,37.04,37.05,58000.0,32.8052,32.814,32.7345,32.7433,58000.0
2009-10-15 10:10:00,37.06,37.11,37.03,37.06,81600.0,32.7522,32.7964,32.7257,32.7522,81600.0
2009-10-15 10:15:00,37.07,37.25,37.05,37.22,104800.0,32.761,32.9201,32.7433,32.8936,104800.0
2009-10-15 10:20:00,37.23,37.37,37.2,37.35,80500.0,32.9024,33.0261,32.8759,33.0085,80500.0
2009-10-15 10:25:00,37.36,37.43,37.26,37.32,61100.0,33.0173,33.0792,32.9289,32.9819,61100.0
2009-10-15 10:30:00,37.3,37.35,37.21,37.33,71100.0,32.9643,33.0085,32.8847,32.9908,71100.0
2009-10-15 10:35:00,37.32,37.34,37.17,37.21,21800.0,32.9819,32.9996,32.8494,32.8847,21800.0
2009-10-15 10:40:00,37.21,37.4,37.21,37.38,44100.0,32.8847,33.0526,32.8847,33.035,44100.0
2009-10-15 10:45:00,37.38,37.4,37.27,37.29,19200.0,33.035,33.0526,32.9378,32.9554,19200.0
2009-10-15 10:50:00,37.29,37.34,37.23,37.32,24400.0,32.9554,32.9996,32.9024,32.9819,24400.0
2009-10-15 10:55:00,37.33,37.34,37.26,37.29,20900.0,32.9908,32.9996,32.9289,32.9554,20900.0
2009-10-15 11:00:00,37.29,37.45,37.29,37.44,40700.0,32.9554,33.0968,32.9554,33.088,40700.0
2009-10-15 11:05:00,37.43,37.49,37.43,37.48,15300.0,33.0792,33.1322,33.0792,33.1233,15300.0
2009-10-15 11:10:00,37.48,37.49,37.43,37.43,26800.0,33.1233,33.1322,33.0792,33.0792,26800.0
2009-10-15 11:15:00,37.44,37.44,37.33,37.33,18100.0,33.088,33.088,32.9908,32.9908,18100.0
2009-10-15 11:20:00,37.34,37.38,37.28,37.38,25200.0,32.9996,33.035,32.9466,33.035,25200.0
2009-10-15 11:25:00,37.38,37.45,37.34,37.43,40100.0,33.035,33.0968,32.9996,33.0792,40100.0
2009-10-15 11:30:00,37.43,37.45,37.39,37.39,26400.0,33.0792,33.0968,33.0438,33.0438,26400.0
2009-10-15 11:35:00,37.39,37.44,37.38,37.42,25800.0,33.0438,33.088,33.035,33.0703,25800.0
2009-10-15 11:40:00,37.42,37.46,37.42,37.46,16500.0,33.0703,33.1057,33.0703,33.1057,16500.0
2009-10-15 11:45:00,37.46,37.46,37.42,37.44,10400.0,33.1057,33.1057,33.0703,33.088,10400.0
2009-10-15 11:50:00,37.45,37.46,37.42,37.42,15200.0,33.0968,33.1057,33.0703,33.0703,15200.0
2009-10-15 11:55:00,37.42,37.44,37.41,37.43,17400.0,33.0703,33.088,33.0615,33.0792,17400.0
2009-10-15 12:00:00,37.43,37.44,37.31,37.33,24600.0,33.0792,33.088,32.9731,32.9908,24600.0
2009-10-15 12:05:00,37.31,37.32,37.26,37.27,21700.0,32.9731,32.9819,32.9289,32.9378,21700.0
2009-10-15 12:10:00,37.25,37.29,37.25,37.27,18600.0,32.9201,32.9554,32.9201,32.9378,18600.0
2009-10-15 12:15:00,37.27,37.28,37.25,37.26,12300.0,32.9378,32.9466,32.9201,32.9289,12300.0
2009-10-15 12:20:00,37.26,37.27,37.14,37.17,26500.0,32.9289,32.9378,32.8229,32.8494,26500.0
2009-10-15 12:25:00,37.18,37.2,37.12,37.13,10000.0,32.8582,32.8759,32.8052,32.814,10000.0
2009-10-15 12:30:00,37.13,37.13,37.09,37.11,14600.0,32.814,32.814,32.7787,32.7964,14600.0
2009-10-15 12:35:00,37.11,37.12,37.06,37.08,13700.0,32.7964,32.8052,32.7522,32.7698,13700.0
2009-10-15 12:40:00,37.08,37.1,37.07,37.08,8200.0,32.7698,32.7875,32.761,32.7698,8200.0
2009-10-15 12:45:00,37.09,37.09,37.03,37.06,26100.0,32.7787,32.7787,32.7257,32.7522,26100.0
2009-10-15 12:50:00,37.06,37.08,37.04,37.05,19800.0,32.7522,32.7698,32.7345,32.7433,19800.0
2009-10-15 12:55:00,37.05,37.12,37.03,37.12,20000.0,32.7433,32.8052,32.7257,32.8052,20000.0
2009-10-15 13:00:00,37.11,37.14,37.11,37.13,18700.0,32.7964,32.8229,32.7964,32.814,18700.0
2009-10-15 13:05:00,37.11,37.14,37.07,37.08,20800.0,32.7964,32.8229,32.761,32.7698,20800.0
2009-10-15 13:10:00,37.07,37.08,37.05,37.06,10500.0,32.761,32.7698,32.7433,32.7522,10500.0
2009-10-15 13:15:00,37.07,37.1,37.06,37.09,25200.0,32.761,32.7875,32.7522,32.7787,25200.0
2009-10-15 13:20:00,37.1,37.1,37.07,37.07,17500.0,32.7875,32.7875,32.761,32.761,17500.0
2009-10-15 13:25:00,37.07,37.09,37.07,37.08,13700.0,32.761,32.7787,32.761,32.7698,13700.0
2009-10-15 13:30:00,37.08,37.09,37.04,37.05,28300.0,32.7698,32.7787,32.7345,32.7433,28300.0
2009-10-15 13:35:00,37.06,37.07,37.04,37.07,13200.0,32.7522,32.761,32.7345,32.761,13200.0
2009-10-15 13:40:00,37.07,37.14,37.07,37.14,16000.0,32.761,32.8229,32.761,32.8229,16000.0
2009-10-15 13:45:00,37.13,37.14,37.08,37.08,17100.0,32.814,32.8229,32.7698,32.7698,17100.0
2009-10-15 13:50:00,37.09,37.11,37.09,37.1,13000.0,32.7787,32.7964,32.7787,32.7875,13000.0
2009-10-15 13:55:00,37.1,37.19,37.1,37.18,29100.0,32.7875,32.8671,32.7875,32.8582,29100.0
2009-10-15 14:00:00,37.18,37.25,37.17,37.24,21000.0,32.8582,32.9201,32.8494,32.9112,21000.0
2009-10-15 14:05:00,37.23,37.26,37.16,37.17,34200.0,32.9024,32.9289,32.8405,32.8494,34200.0
2009-10-15 14:10:00,37.17,37.18,37.13,37.14,14700.0,32.8494,32.8582,32.814,32.8229,14700.0
2009-10-15 14:15:00,37.13,37.24,37.1,37.24,38900.0,32.814,32.9112,32.7875,32.9112,38900.0
2009-10-15 14:20:00,37.24,37.25,37.19,37.19,24100.0,32.9112,32.9201,32.8671,32.8671,24100.0
2009-10-15 14:25:00,37.19,37.2,37.1,37.1,27100.0,32.8671,32.8759,32.7875,32.7875,27100.0
2009-10-15 14:30:00,37.1,37.13,37.05,37.06,34200.0,32.7875,32.814,32.7433,32.7522,34200.0
2009-10-15 14:35:00,37.08,37.11,37.04,37.06,33400.0,32.7698,32.7964,32.7345,32.7522,33400.0
2009-10-15 14:40:00,37.05,37.08,37.03,37.07,33400.0,32.7433,32.7698,32.7257,32.761,33400.0
2009-10-15 14:45:00,37.08,37.1,37.05,37.1,25100.0,32.7698,32.7875,32.7433,32.7875,25100.0
2009-10-15 14:50:00,37.11,37.11,37.1,37.1,16000.0,32.7964,32.7964,32.7875,32.7875,16000.0
2009-10-15 14:55:00,37.1,37.1,37.06,37.08,25800.0,32.7875,32.7875,32.7522,32.7698,25800.0
2009-10-15 15:00:00,37.09,37.15,37.07,37.15,29300.0,32.7787,32.8317,32.761,32.8317,29300.0
2009-10-15 15:05:00,37.15,37.23,37.15,37.22,22700.0,32.8317,32.9024,32.8317,32.8936,22700.0
2009-10-15 15:10:00,37.22,37.23,37.17,37.18,27400.0,32.8936,32.9024,32.8494,32.8582,27400.0
2009-10-15 15:15:00,37.17,37.17,37.12,37.12,22900.0,32.8494,32.8494,32.8052,32.8052,22900.0
2009-10-15 15:20:00,37.13,37.13,37.09,37.1,24000.0,32.814,32.814,32.7787,32.7875,24000.0
2009-10-15 15:25:00,37.1,37.11,37.09,37.1,23900.0,32.7875,32.7964,32.7787,32.7875,23900.0
2009-10-15 15:30:00,37.09,37.1,37.08,37.1,17700.0,32.7787,32.7875,32.7698,32.7875,17700.0
2009-10-15 15:35:00,37.1,37.15,37.08,37.14,45000.0,32.7875,32.8317,32.7698,32.8229,45000.0
2009-10-15 15:40:00,37.14,37.18,37.14,37.17,44500.0,32.8229,32.8582,32.8229,32.8494,44500.0
2009-10-15 15:45:00,37.16,37.25,37.16,37.25,87400.0,32.8405,32.9201,32.8405,32.9201,87400.0
2009-10-15 15:50:00,37.25,37.25,37.23,37.23,78600.0,32.9201,32.9201,32.9024,32.9024,78600.0
2009-10-15 15:55:00,37.24,37.25,37.2,37.22,118700.0,32.9112,32.9201,32.8759,32.8936,118700.0
2009-10-16 09:30:00,37.05,37.22,37.05,37.19,100500.0,32.7433,32.8936,32.7433,32.8671,100500.0
2009-10-16 09:35:00,37.2,37.28,37.14,37.2,55000.0,32.8759,32.9466,32.8229,32.8759,55000.0
2009-10-16 09:40:00,37.2,37.64,37.15,37.52,76200.0,32.8759,33.2647,32.8317,33.1587,76200.0
2009-10-16 09:45:00,37.54,37.62,37.42,37.53,74200.0,33.1764,33.2471,33.0703,33.1675,74200.0
2009-10-16 09:50:00,37.51,37.62,37.3,37.31,40400.0,33.1499,33.2471,32.9643,32.9731,40400.0
2009-10-16 09:55:00,37.31,37.38,37.11,37.23,44600.0,32.9731,33.035,32.7964,32.9024,44600.0
2009-10-16 10:00:00,37.24,37.29,37.14,37.22,29700.0,32.9112,32.9554,32.8229,32.8936,29700.0
2009-10-16 10:05:00,37.22,37.3,37.2,37.22,12300.0,32.8936,32.9643,32.8759,32.8936,12300.0
2009-10-16 10:10:00,37.2,37.31,37.19,37.26,29600.0,32.8759,32.9731,32.8671,32.9289,29600.0
2009-10-16 10:15:00,37.26,37.29,37.26,37.28,29900.0,32.9289,32.9554,32.9289,32.9466,29900.0
2009-10-16 10:20:00,37.28,37.28,37.26,37.27,9800.0,32.9466,32.9466,32.9289,32.9378,9800.0
2009-10-16 10:25:00,37.28,37.29,37.26,37.26,12700.0,32.9466,32.9554,32.9289,32.9289,12700.0
2009-10-16 10:30:00,37.27,37.29,37.12,37.12,17100.0,32.9378,32.9554,32.8052,32.8052,17100.0
2009-10-16 10:35:00,37.13,37.17,37.11,37.12,13300.0,32.814,32.8494,32.7964,32.8052,13300.0
2009-10-16 10:40:00,37.11,37.17,37.01,37.14,54800.0,32.7964,32.8494,32.708,32.8229,54800.0
2009-10-16 10:45:00,37.15,37.17,37.06,37.07,29200.0,32.8317,32.8494,32.7522,32.761,29200.0
2009-10-16 10:50:00,37.07,37.12,37.02,37.04,18000.0,32.761,32.8052,32.7168,32.7345,18000.0
2009-10-16 10:55:00,37.04,37.05,37.01,37.04,15400.0,32.7345,32.7433,32.708,32.7345,15400.0
2009-10-16 11:00:00,37.05,37.19,37.02,37.13,45200.0,32.7433,32.8671,32.7168,32.814,45200.0
2009-10-16 11:05:00,37.13,37.22,37.11,37.22,23700.0,32.814,32.8936,32.7964,32.8936,23700.0
2009-10-16 11:10:00,37.21,37.24,37.11,37.14,34500.0,32.8847,32.9112,32.7964,32.8229,34500.0
2009-10-16 11:15:00,37.17,37.26,37.16,37.26,11300.0,32.8494,32.9289,32.8405,32.9289,11300.0
2009-10-16 11:20:00,37.26,37.26,37.16,37.22,13500.0,32.9289,32.9289,32.8405,32.8936,13500.0
2009-10-16 11:25:00,37.23,37.26,37.23,37.26,14300.0,32.9024,32.9289,32.9024,32.9289,14300.0
2009-10-16 11:30:00,37.26,37.31,37.25,37.3,27700.0,32.9289,32.9731,32.9201,32.9643,27700.0
2009-10-16 11:35:00,37.31,37.36,37.28,37.32,96200.0,32.9731,33.0173,32.9466,32.9819,96200.0
2009-10-16 11:40:00,37.31,37.31,37.25,37.28,17200.0,32.9731,32.9731,32.9201,32.9466,17200.0
2009-10-16 11:45:00,37.28,37.34,37.26,37.32,14100.0,32.9466,32.9996,32.9289,32.9819,14100.0
2009-10-16 11:50:00,37.32,37.32,37.22,37.25,8200.0,32.9819,32.9819,32.8936,32.9201,8200.0
2009-10-16 11:55:00,37.24,37.33,37.23,37.3,32300.0,32.9112,32.9908,32.9024,32.9643,32300.0
2009-10-16 12:00:00,37.3,37.34,37.29,37.33,14600.0,32.9643,32.9996,32.9554,32.9908,14600.0
2009-10-16 12:05:00,37.33,37.38,37.32,37.36,21200.0,32.9908,33.035,32.9819,33.0173,21200.0
2009-10-16 12:10:00,37.35,37.39,37.33,37.34,43000.0,33.0085,33.0438,32.9908,32.9996,43000.0
2009-10-16 12:15:00,37.34,37.36,37.22,37.22,32300.0,32.9996,33.0173,32.8936,32.8936,32300.0
2009-10-16 12:20:00,37.21,37.21,37.09,37.09,26600.0,32.8847,32.8847,32.7787,32.7787,26600.0
2009-10-16 12:25:00,37.09,37.2,37.09,37.19,8000.0,32.7787,32.8759,32.7787,32.8671,8000.0
2009-10-16 12:30:00,37.19,37.29,37.18,37.26,20500.0,32.8671,32.9554,32.8582,32.9289,20500.0
2009-10-16 12:35:00,37.27,37.3,37.24,37.26,27300.0,32.9378,32.9643,32.9112,32.9289,27300.0
2009-10-16 12:40:00,37.26,37.35,37.2,37.28,72000.0,32.9289,33.0085,32.8759,32.9466,72000.0
2009-10-16 12:45:00,37.29,37.3,37.22,37.26,27900.0,32.9554,32.9643,32.8936,32.9289,27900.0
2009-10-16 12:50:00,37.29,37.31,37.25,37.29,29600.0,32.9554,32.9731,32.9201,32.9554,29600.0
2009-10-16 12:55:00,37.3,37.31,37.28,37.3,22100.0,32.9643,32.9731,32.9466,32.9643,22100.0
2009-10-16 13:00:00,37.3,37.31,37.29,37.29,12000.0,32.9643,32.9731,32.9554,32.9554,12000.0
2009-10-16 13:05:00,37.3,37.31,37.26,37.3,35400.0,32.9643,32.9731,32.9289,32.9643,35400.0
2009-10-16 13:10:00,37.3,37.44,37.3,37.43,47200.0,32.9643,33.088,32.9643,33.0792,47200.0
2009-10-16 13:15:00,37.43,37.47,37.4,37.43,19900.0,33.0792,33.1145,33.0526,33.0792,19900.0
2009-10-16 13:20:00,37.42,37.49,37.42,37.45,20100.0,33.0703,33.1322,33.0703,33.0968,20100.0
2009-10-16 13:25:00,37.46,37.52,37.45,37.51,15700.0,33.1057,33.1587,33.0968,33.1499,15700.0
2009-10-16 13:30:00,37.52,37.55,37.51,37.55,16700.0,33.1587,33.1852,33.1499,33.1852,16700.0
2009-10-16 13:35:00,37.54,37.55,37.53,37.54,12700.0,33.1764,33.1852,33.1675,33.1764,12700.0
2009-10-16 13:40:00,37.55,37.62,37.52,37.59,25200.0,33.1852,33.2471,33.1587,33.2206,25200.0
2009-10-16 13:45:00,37.6,37.62,37.59,37.62,8300.0,33.2294,33.2471,33.2206,33.2471,8300.0
2009-10-16 13:50:00,37.62,37.64,37.6,37.6,18900.0,33.2471,33.2647,33.2294,33.2294,18900.0
2009-10-16 13:55:00,37.61,37.62,37.6,37.61,9800.0,33.2382,33.2471,33.2294,33.2382,9800.0
2009-10-16 14:00:00,37.6,37.6,37.57,37.59,16100.0,33.2294,33.2294,33.2029,33.2206,16100.0
2009-10-16 14:05:00,37.59,37.6,37.53,37.54,13200.0,33.2206,33.2294,33.1675,33.1764,13200.0
2009-10-16 14:10:00,37.54,37.54,37.45,37.51,32200.0,33.1764,33.1764,33.0968,33.1499,32200.0
2009-10-16 14:15:00,37.51,37.65,37.51,37.65,41400.0,33.1499,33.2736,33.1499,33.2736,41400.0
2009-10-16 14:20:00,37.64,37.7,37.57,37.6,35300.0,33.2647,33.3178,33.2029,33.2294,35300.0
2009-10-16 14:25:00,37.6,37.6,37.51,37.51,11000.0,33.2294,33.2294,33.1499,33.1499,11000.0
2009-10-16 14:30:00,37.52,37.53,37.44,37.49,23700.0,33.1587,33.1675,33.088,33.1322,23700.0
2009-10-16 14:35:00,37.49,37.49,37.47,37.47,16800.0,33.1322,33.1322,33.1145,33.1145,16800.0
2009-10-16 14:40:00,37.47,37.47,37.4,37.41,13800.0,33.1145,33.1145,33.0526,33.0615,13800.0
2009-10-16 14:45:00,37.4,37.4,37.37,37.4,9500.0,33.0526,33.0526,33.0261,33.0526,9500.0
2009-10-16 14:50:00,37.39,37.4,37.38,37.38,8800.0,33.0438,33.0526,33.035,33.035,8800.0
2009-10-16 14:55:00,37.37,37.38,37.33,37.33,19200.0,33.0261,33.035,32.9908,32.9908,19200.0
2009-10-16 15:00:00,37.33,37.33,37.29,37.29,9700.0,32.9908,32.9908,32.9554,32.9554,9700.0
2009-10-16 15:05:00,37.29,37.3,37.28,37.28,11000.0,32.9554,32.9643,32.9466,32.9466,11000.0
2009-10-16 15:10:00,37.28,37.33,37.27,37.32,52800.0,32.9466,32.9908,32.9378,32.9819,52800.0
2009-10-16 15:15:00,37.31,37.32,37.25,37.26,18400.0,32.9731,32.9819,32.9201,32.9289,18400.0
2009-10-16 15:20:00,37.27,37.27,37.19,37.19,15100.0,32.9378,32.9378,32.8671,32.8671,15100.0
2009-10-16 15:25:00,37.19,37.2,37.13,37.15,37700.0,32.8671,32.8759,32.814,32.8317,37700.0
2009-10-16 15:30:00,37.15,37.16,37.13,37.13,34000.0,32.8317,32.8405,32.814,32.814,34000.0
2009-10-16 15:35:00,37.14,37.18,37.13,37.16,36500.0,32.8229,32.8582,32.814,32.8405,36500.0
2009-10-16 15:40:00,37.15,37.2,37.06,37.06,75700.0,32.8317,32.8759,32.7522,32.7522,75700.0
2009-10-16 15:45:00,37.06,37.11,36.97,37.0,93500.0,32.7522,32.7964,32.6726,32.6991,93500.0
2009-10-16 15:50:00,37.0,37.01,36.88,36.89,118700.0,32.6991,32.708,32.5931,32.6019,118700.0
2009-10-16 15:55:00,36.88,36.97,36.87,36.97,165200.0,32.5931,32.6726,32.5842,32.6726,165200.0
2009-10-19 09:30:00,37.26,37.33,36.94,37.25,31900.0,32.9289,32.9908,32.6461,32.9201,31900.0
2009-10-19 09:35:00,37.24,37.39,37.13,37.36,31600.0,32.9112,33.0438,32.814,33.0173,31600.0
2009-10-19 09:40:00,37.35,37.56,37.28,37.43,45700.0,33.0085,33.194,32.9466,33.0792,45700.0
2009-10-19 09:45:00,37.46,37.46,37.09,37.25,34500.0,33.1057,33.1057,32.7787,32.9201,34500.0
2009-10-19 09:50:00,37.25,37.3,37.15,37.17,57000.0,32.9201,32.9643,32.8317,32.8494,57000.0
2009-10-19 09:55:00,37.19,37.24,37.15,37.19,50000.0,32.8671,32.9112,32.8317,32.8671,50000.0
2009-10-19 10:00:00,37.19,37.22,37.02,37.11,34800.0,32.8671,32.8936,32.7168,32.7964,34800.0
2009-10-19 10:05:00,37.1,37.16,37.02,37.04,34900.0,32.7875,32.8405,32.7168,32.7345,34900.0
2009-10-19 10:10:00,37.05,37.07,37.02,37.04,20200.0,32.7433,32.761,32.7168,32.7345,20200.0
2009-10-19 10:15:00,37.04,37.12,36.97,37.08,27300.0,32.7345,32.8052,32.6726,32.7698,27300.0
2009-10-19 10:20:00,37.08,37.31,37.07,37.31,34800.0,32.7698,32.9731,32.761,32.9731,34800.0
2009-10-19 10:25:00,37.3,37.33,37.24,37.31,51900.0,32.9643,32.9908,32.9112,32.9731,51900.0
2009-10-19 10:30:00,37.31,37.45,37.23,37.25,24600.0,32.9731,33.0968,32.9024,32.9201,24600.0
2009-10-19 10:35:00,37.27,37.32,37.25,37.27,27400.0,32.9378,32.9819,32.9201,32.9378,27400.0
2009-10-19 10:40:00,37.27,37.45,37.27,37.32,33500.0,32.9378,33.0968,32.9378,32.9819,33500.0
2009-10-19 10:45:00,37.33,37.4,37.3,37.33,23400.0,32.9908,33.0526,32.9643,32.9908,23400.0
2009-10-19 10:50:00,37.32,37.35,37.3,37.31,16600.0,32.9819,33.0085,32.9643,32.9731,16600.0
2009-10-19 10:55:00,37.32,37.33,37.29,37.3,17000.0,32.9819,32.9908,32.9554,32.9643,17000.0
2009-10-19 11:00:00,37.29,37.3,37.24,37.24,18900.0,32.9554,32.9643,32.9112,32.9112,18900.0
2009-10-19 11:05:00,37.24,37.34,37.24,37.33,19000.0,32.9112,32.9996,32.9112,32.9908,19000.0
2009-10-19 11:10:00,37.33,37.34,37.3,37.32,10400.0,32.9908,32.9996,32.9643,32.9819,10400.0
2009-10-19 11:15:00,37.32,37.35,37.26,37.26,12200.0,32.9819,33.0085,32.9289,32.9289,12200.0
2009-10-19 11:20:00,37.25,37.37,37.23,37.29,23600.0,32.9201,33.0261,32.9024,32.9554,23600.0
2009-10-19 11:25:00,37.3,37.38,37.29,37.38,15700.0,32.9643,33.035,32.9554,33.035,15700.0
2009-10-19 11:30:00,37.38,37.42,37.26,37.29,28500.0,33.035,33.0703,32.9289,32.9554,28500.0
2009-10-19 11:35:00,37.28,37.44,37.26,37.43,25900.0,32.9466,33.088,32.9289,33.0792,25900.0
2009-10-19 11:40:00,37.43,37.45,37.4,37.43,9900.0,33.0792,33.0968,33.0526,33.0792,9900.0
2009-10-19 11:45:00,37.44,37.45,37.36,37.36,15700.0,33.088,33.0968,33.0173,33.0173,15700.0
2009-10-19 11:50:00,37.36,37.48,37.36,37.47,13300.0,33.0173,33.1233,33.0173,33.1145,13300.0
2009-10-19 11:55:00,37.47,37.5,37.45,37.45,9300.0,33.1145,33.141,33.0968,33.0968,9300.0
2009-10-19 12:00:00,37.45,37.49,37.45,37.47,8900.0,33.0968,33.1322,33.0968,33.1145,8900.0
2009-10-19 12:05:00,37.47,37.5,37.41,37.47,30900.0,33.1145,33.141,33.0615,33.1145,30900.0
2009-10-19 12:10:00,37.45,37.46,37.4,37.4,5300.0,33.0968,33.1057,33.0526,33.0526,5300.0
2009-10-19 12:15:00,37.4,37.41,37.38,37.4,8900.0,33.0526,33.0615,33.035,33.0526,8900.0
2009-10-19 12:20:00,37.4,37.45,37.39,37.45,7600.0,33.0526,33.0968,33.0438,33.0968,7600.0
2009-10-19 12:25:00,37.44,37.45,37.4,37.44,10700.0,33.088,33.0968,33.0526,33.088,10700.0
2009-10-19 12:30:00,37.43,37.43,37.41,37.41,6200.0,33.0792,33.0792,33.0615,33.0615,6200.0
2009-10-19 12:35:00,37.42,37.47,37.41,37.47,10400.0,33.0703,33.1145,33.0615,33.1145,10400.0
2009-10-19 12:40:00,37.46,37.48,37.45,37.47,5300.0,33.1057,33.1233,33.0968,33.1145,5300.0
2009-10-19 12:45:00,37.47,37.47,37.45,37.46,9000.0,33.1145,33.1145,33.0968,33.1057,9000.0
2009-10-19 12:50:00,37.46,37.46,37.4,37.41,10800.0,33.1057,33.1057,33.0526,33.0615,10800.0
2009-10-19 12:55:00,37.41,37.41,37.33,37.34,18200.0,33.0615,33.0615,32.9908,32.9996,18200.0
2009-10-19 13:00:00,37.33,37.35,37.29,37.3,11300.0,32.9908,33.0085,32.9554,32.9643,11300.0
2009-10-19 13:05:00,37.3,37.32,37.3,37.32,5900.0,32.9643,32.9819,32.9643,32.9819,5900.0
2009-10-19 13:10:00,37.32,37.32,37.31,37.31,6000.0,32.9819,32.9819,32.9731,32.9731,6000.0
2009-10-19 13:15:00,37.31,37.31,37.26,37.27,10500.0,32.9731,32.9731,32.9289,32.9378,10500.0
2009-10-19 13:20:00,37.26,37.27,37.25,37.26,13800.0,32.9289,32.9378,32.9201,32.9289,13800.0
2009-10-19 13:25:00,37.26,37.31,37.24,37.31,20600.0,32.9289,32.9731,32.9112,32.9731,20600.0
2009-10-19 13:30:00,37.32,37.36,37.31,37.36,10300.0,32.9819,33.0173,32.9731,33.0173,10300.0
2009-10-19 13:35:00,37.37,37.47,37.36,37.45,38100.0,33.0261,33.1145,33.0173,33.0968,38100.0
2009-10-19 13:40:00,37.46,37.46,37.38,37.4,9500.0,33.1057,33.1057,33.035,33.0526,9500.0
2009-10-19 13:45:00,37.39,37.39,37.35,37.38,21100.0,33.0438,33.0438,33.0085,33.035,21100.0
2009-10-19 13:50:00,37.39,37.42,37.33,37.36,27800.0,33.0438,33.0703,32.9908,33.0173,27800.0
2009-10-19 13:55:00,37.35,37.37,37.32,37.34,18800.0,33.0085,33.0261,32.9819,32.9996,18800.0
2009-10-19 14:00:00,37.34,37.35,37.29,37.31,28900.0,32.9996,33.0085,32.9554,32.9731,28900.0
2009-10-19 14:05:00,37.31,37.4,37.31,37.37,37300.0,32.9731,33.0526,32.9731,33.0261,37300.0
2009-10-19 14:10:00,37.36,37.46,37.35,37.46,23200.0,33.0173,33.1057,33.0085,33.1057,23200.0
2009-10-19 14:15:00,37.46,37.46,37.36,37.43,42800.0,33.1057,33.1057,33.0173,33.0792,42800.0
2009-10-19 14:20:00,37.43,37.46,37.38,37.42,29900.0,33.0792,33.1057,33.035,33.0703,29900.0
2009-10-19 14:25:00,37.41,37.41,37.33,37.37,21600.0,33.0615,33.0615,32.9908,33.0261,21600.0
2009-10-19 14:30:00,37.38,37.42,37.38,37.41,14800.0,33.035,33.0703,33.035,33.0615,14800.0
2009-10-19 14:35:00,37.42,37.47,37.41,37.47,10400.0,33.0703,33.1145,33.0615,33.1145,10400.0
2009-10-19 14:40:00,37.47,37.48,37.45,37.47,32200.0,33.1145,33.1233,33.0968,33.1145,32200.0
2009-10-19 14:45:00,37.48,37.51,37.47,37.51,15900.0,33.1233,33.1499,33.1145,33.1499,15900.0
2009-10-19 14:50:00,37.51,37.52,37.47,37.48,14100.0,33.1499,33.1587,33.1145,33.1233,14100.0
2009-10-19 14:55:00,37.48,37.51,37.45,37.45,17100.0,33.1233,33.1499,33.0968,33.0968,17100.0
2009-10-19 15:00:00,37.45,37.47,37.4,37.4,15000.0,33.0968,33.1145,33.0526,33.0526,15000.0
2009-10-19 15:05:00,37.41,37.44,37.38,37.44,18300.0,33.0615,33.088,33.035,33.088,18300.0
2009-10-19 15:10:00,37.45,37.46,37.41,37.42,16500.0,33.0968,33.1057,33.0615,33.0703,16500.0
2009-10-19 15:15:00,37.42,37.42,37.32,37.33,26800.0,33.0703,33.0703,32.9819,32.9908,26800.0
2009-10-19 15:20:00,37.33,37.33,37.24,37.25,39700.0,32.9908,32.9908,32.9112,32.9201,39700.0
2009-10-19 15:25:00,37.25,37.25,37.22,37.24,36900.0,32.9201,32.9201,32.8936,32.9112,36900.0
2009-10-19 15:30:00,37.23,37.28,37.23,37.25,34300.0,32.9024,32.9466,32.9024,32.9201,34300.0
2009-10-19 15:35:00,37.25,37.26,37.2,37.21,40100.0,32.9201,32.9289,32.8759,32.8847,40100.0
2009-10-19 15:40:00,37.2,37.21,37.15,37.17,48800.0,32.8759,32.8847,32.8317,32.8494,48800.0
2009-10-19 15:45:00,37.16,37.19,37.12,37.14,113500.0,32.8405,32.8671,32.8052,32.8229,113500.0
2009-10-19 15:50:00,37.13,37.16,37.12,37.14,62100.0,32.814,32.8405,32.8052,32.8229,62100.0
2009-10-19 15:55:00,37.15,37.15,37.08,37.14,130500.0,32.8317,32.8317,32.7698,32.8229,130500.0
2009-10-20 09:30:00,37.32,37.71,37.32,37.66,58600.0,32.9819,33.3266,32.9819,33.2824,58600.0
2009-10-20 09:35:00,37.67,37.69,37.5,37.61,31000.0,33.2913,33.3089,33.141,33.2382,31000.0
2009-10-20 09:40:00,37.6,37.97,37.6,37.74,70800.0,33.2294,33.5564,33.2294,33.3531,70800.0
2009-10-20 09:45:00,37.75,37.97,37.75,37.96,83100.0,33.362,33.5564,33.362,33.5475,83100.0
2009-10-20 09:50:00,37.96,38.18,37.89,38.17,93700.0,33.5475,33.742,33.4857,33.7331,93700.0
2009-10-20 09:55:00,38.15,38.24,38.13,38.17,81100.0,33.7155,33.795,33.6978,33.7331,81100.0
2009-10-20 10:00:00,38.17,38.34,38.17,38.34,65000.0,33.7331,33.8834,33.7331,33.8834,65000.0
2009-10-20 10:05:00,38.33,38.37,38.25,38.32,65400.0,33.8745,33.9099,33.8038,33.8657,65400.0
2009-10-20 10:10:00,38.33,38.56,38.28,38.48,74100.0,33.8745,34.0778,33.8304,34.0071,74100.0
2009-10-20 10:15:00,38.47,38.48,38.32,38.44,57900.0,33.9983,34.0071,33.8657,33.9718,57900.0
2009-10-20 10:20:00,38.44,38.52,38.41,38.52,34200.0,33.9718,34.0425,33.9452,34.0425,34200.0
2009-10-20 10:25:00,38.51,38.63,38.39,38.39,67900.0,34.0336,34.1397,33.9276,33.9276,67900.0
2009-10-20 10:30:00,38.4,38.4,38.25,38.35,81100.0,33.9364,33.9364,33.8038,33.8922,81100.0
2009-10-20 10:35:00,38.36,38.48,38.28,38.47,57700.0,33.9011,34.0071,33.8304,33.9983,57700.0
2009-10-20 10:40:00,38.45,38.57,38.45,38.55,39200.0,33.9806,34.0866,33.9806,34.069,39200.0
2009-10-20 10:45:00,38.55,38.78,38.52,38.77,79100.0,34.069,34.2722,34.0425,34.2634,79100.0
2009-10-20 10:50:00,38.77,38.85,38.67,38.69,74600.0,34.2634,34.3341,34.175,34.1927,74600.0
2009-10-20 10:55:00,38.71,38.72,38.61,38.72,31100.0,34.2104,34.2192,34.122,34.2192,31100.0
2009-10-20 11:00:00,38.73,38.81,38.68,38.8,56700.0,34.228,34.2987,34.1839,34.2899,56700.0
2009-10-20 11:05:00,38.8,38.81,38.68,38.75,23000.0,34.2899,34.2987,34.1839,34.2457,23000.0
2009-10-20 11:10:00,38.75,38.76,38.58,38.65,25600.0,34.2457,34.2546,34.0955,34.1573,25600.0
2009-10-20 11:15:00,38.65,38.65,38.53,38.56,29100.0,34.1573,34.1573,34.0513,34.0778,29100.0
2009-10-20 11:20:00,38.56,38.6,38.54,38.55,22200.0,34.0778,34.1132,34.0601,34.069,22200.0
2009-10-20 11:25:00,38.55,38.58,38.48,38.57,36000.0,34.069,34.0955,34.0071,34.0866,36000.0
2009-10-20 11:30:00,38.57,38.57,38.37,38.38,37100.0,34.0866,34.0866,33.9099,33.9187,37100.0
2009-10-20 11:35:00,38.38,38.38,38.25,38.25,18300.0,33.9187,33.9187,33.8038,33.8038,18300.0
2009-10-20 11:40:00,38.28,38.28,38.23,38.23,47800.0,33.8304,33.8304,33.7862,33.7862,47800.0
2009-10-20 11:45:00,38.23,38.31,38.22,38.28,35400.0,33.7862,33.8569,33.7773,33.8304,35400.0
2009-10-20 11:50:00,38.28,38.29,38.22,38.25,15900.0,33.8304,33.8392,33.7773,33.8038,15900.0
2009-10-20 11:55:00,38.26,38.27,38.22,38.24,16500.0,33.8127,33.8215,33.7773,33.795,16500.0
2009-10-20 12:00:00,38.23,38.23,38.15,38.15,23800.0,33.7862,33.7862,33.7155,33.7155,23800.0
2009-10-20 12:05:00,38.15,38.2,38.11,38.13,23800.0,33.7155,33.7597,33.6801,33.6978,23800.0
2009-10-20 12:10:00,38.12,38.18,38.06,38.18,20200.0,33.6889,33.742,33.6359,33.742,20200.0
2009-10-20 12:15:00,38.19,38.2,38.12,38.14,9200.0,33.7508,33.7597,33.6889,33.7066,9200.0
2009-10-20 12:20:00,38.14,38.15,38.04,38.15,28300.0,33.7066,33.7155,33.6182,33.7155,28300.0
2009-10-20 12:25:00,38.14,38.16,38.05,38.11,15900.0,33.7066,33.7243,33.6271,33.6801,15900.0
2009-10-20 12:30:00,38.09,38.09,38.03,38.04,9300.0,33.6624,33.6624,33.6094,33.6182,9300.0
2009-10-20 12:35:00,38.04,38.08,38.0,38.06,26700.0,33.6182,33.6536,33.5829,33.6359,26700.0
2009-10-20 12:40:00,38.07,38.1,38.04,38.06,11400.0,33.6448,33.6713,33.6182,33.6359,11400.0
2009-10-20 12:45:00,38.07,38.08,38.06,38.08,3300.0,33.6448,33.6536,33.6359,33.6536,3300.0
2009-10-20 12:50:00,38.08,38.11,38.07,38.11,19700.0,33.6536,33.6801,33.6448,33.6801,19700.0
2009-10-20 12:55:00,38.11,38.11,38.1,38.11,10300.0,33.6801,33.6801,33.6713,33.6801,10300.0
2009-10-20 13:00:00,38.11,38.12,38.09,38.12,13700.0,33.6801,33.6889,33.6624,33.6889,13700.0
2009-10-20 13:05:00,38.11,38.14,38.09,38.13,22000.0,33.6801,33.7066,33.6624,33.6978,22000.0
2009-10-20 13:10:00,38.12,38.2,38.1,38.2,20400.0,33.6889,33.7597,33.6713,33.7597,20400.0
2009-10-20 13:15:00,38.2,38.21,38.13,38.18,18900.0,33.7597,33.7685,33.6978,33.742,18900.0
2009-10-20 13:20:00,38.17,38.23,38.17,38.21,6700.0,33.7331,33.7862,33.7331,33.7685,6700.0
2009-10-20 13:25:00,38.22,38.22,38.12,38.2,10500.0,33.7773,33.7773,33.6889,33.7597,10500.0
2009-10-20 13:30:00,38.2,38.32,38.16,38.29,55600.0,33.7597,33.8657,33.7243,33.8392,55600.0
2009-10-20 13:35:00,38.28,38.29,38.17,38.17,6900.0,33.8304,33.8392,33.7331,33.7331,6900.0
2009-10-20 13:40:00,38.17,38.21,38.17,38.21,9800.0,33.7331,33.7685,33.7331,33.7685,9800.0
2009-10-20 13:45:00,38.21,38.29,38.21,38.29,11400.0,33.7685,33.8392,33.7685,33.8392,11400.0
2009-10-20 13:50:00,38.29,38.3,38.21,38.22,12800.0,33.8392,33.848,33.7685,33.7773,12800.0
2009-10-20 13:55:00,38.21,38.28,38.19,38.19,18600.0,33.7685,33.8304,33.7508,33.7508,18600.0
2009-10-20 14:00:00,38.19,38.26,38.17,38.24,11900.0,33.7508,33.8127,33.7331,33.795,11900.0
2009-10-20 14:05:00,38.25,38.29,38.24,38.24,26500.0,33.8038,33.8392,33.795,33.795,26500.0
2009-10-20 14:10:00,38.24,38.28,38.23,38.28,24500.0,33.795,33.8304,33.7862,33.8304,24500.0
2009-10-20 14:15:00,38.28,38.3,38.26,38.3,41500.0,33.8304,33.848,33.8127,33.848,41500.0
2009-10-20 14:20:00,38.26,38.27,38.22,38.22,9000.0,33.8127,33.8215,33.7773,33.7773,9000.0
2009-10-20 14:25:00,38.22,38.23,38.16,38.17,7600.0,33.7773,33.7862,33.7243,33.7331,7600.0
2009-10-20 14:30:00,38.17,38.25,38.12,38.24,17900.0,33.7331,33.8038,33.6889,33.795,17900.0
2009-10-20 14:35:00,38.25,38.26,38.19,38.24,23200.0,33.8038,33.8127,33.7508,33.795,23200.0
2009-10-20 14:40:00,38.24,38.26,38.21,38.24,21600.0,33.795,33.8127,33.7685,33.795,21600.0
2009-10-20 14:45:00,38.24,38.33,38.24,38.31,36000.0,33.795,33.8745,33.795,33.8569,36000.0
2009-10-20 14:50:00,38.31,38.31,38.22,38.22,7300.0,33.8569,33.8569,33.7773,33.7773,7300.0
2009-10-20 14:55:00,38.23,38.23,38.19,38.21,34700.0,33.7862,33.7862,33.7508,33.7685,34700.0
2009-10-20 15:00:00,38.2,38.21,38.11,38.11,27400.0,33.7597,33.7685,33.6801,33.6801,27400.0
2009-10-20 15:05:00,38.12,38.18,38.12,38.17,73500.0,33.6889,33.742,33.6889,33.7331,73500.0
2009-10-20 15:10:00,38.16,38.19,38.12,38.13,11800.0,33.7243,33.7508,33.6889,33.6978,11800.0
2009-10-20 15:15:00,38.14,38.17,38.06,38.17,32100.0,33.7066,33.7331,33.6359,33.7331,32100.0
2009-10-20 15:20:00,38.16,38.16,38.07,38.07,14400.0,33.7243,33.7243,33.6448,33.6448,14400.0
2009-10-20 15:25:00,38.08,38.12,38.07,38.12,16200.0,33.6536,33.6889,33.6448,33.6889,16200.0
2009-10-20 15:30:00,38.13,38.17,38.1,38.12,25500.0,33.6978,33.7331,33.6713,33.6889,25500.0
2009-10-20 15:35:00,38.13,38.16,38.09,38.13,28600.0,33.6978,33.7243,33.6624,33.6978,28600.0
2009-10-20 15:40:00,38.13,38.18,38.12,38.15,34000.0,33.6978,33.742,33.6889,33.7155,34000.0
2009-10-20 15:45:00,38.15,38.16,38.13,38.15,31200.0,33.7155,33.7243,33.6978,33.7155,31200.0
2009-10-20 15:50:00,38.15,38.16,38.06,38.06,43900.0,33.7155,33.7243,33.6359,33.6359,43900.0
2009-10-20 15:55:00,38.06,38.07,38.01,38.06,140800.0,33.6359,33.6448,33.5917,33.6359,140800.0
2009-10-21 09:30:00,38.1,38.34,38.06,38.07,33600.0,33.6713,33.8834,33.6359,33.6448,33600.0
2009-10-21 09:35:00,38.07,38.08,37.85,37.85,21600.0,33.6448,33.6536,33.4503,33.4503,21600.0
2009-10-21 09:40:00,37.86,37.88,37.77,37.85,28000.0,33.4592,33.4768,33.3796,33.4503,28000.0
2009-10-21 09:45:00,37.86,37.89,37.71,37.78,30300.0,33.4592,33.4857,33.3266,33.3885,30300.0
2009-10-21 09:50:00,37.78,37.87,37.71,37.76,59100.0,33.3885,33.468,33.3266,33.3708,59100.0
2009-10-21 09:55:00,37.77,37.89,37.74,37.82,28800.0,33.3796,33.4857,33.3531,33.4238,28800.0
2009-10-21 10:00:00,37.81,38.07,37.81,38.01,44600.0,33.415,33.6448,33.415,33.5917,44600.0
2009-10-21 10:05:00,38.01,38.21,37.93,38.09,38300.0,33.5917,33.7685,33.521,33.6624,38300.0
2009-10-21 10:10:00,38.12,38.32,38.12,38.25,40900.0,33.6889,33.8657,33.6889,33.8038,40900.0
2009-10-21 10:15:00,38.25,38.31,38.15,38.15,23200.0,33.8038,33.8569,33.7155,33.7155,23200.0
2009-10-21 10:20:00,38.18,38.37,38.18,38.28,22500.0,33.742,33.9099,33.742,33.8304,22500.0
2009-10-21 10:25:00,38.26,38.34,38.2,38.29,24300.0,33.8127,33.8834,33.7597,33.8392,24300.0
2009-10-21 10:30:00,38.29,38.31,38.23,38.27,11000.0,33.8392,33.8569,33.7862,33.8215,11000.0
2009-10-21 10:35:00,38.28,38.39,38.28,38.33,17500.0,33.8304,33.9276,33.8304,33.8745,17500.0
2009-10-21 10:40:00,38.35,38.45,38.32,38.41,35800.0,33.8922,33.9806,33.8657,33.9452,35800.0
2009-10-21 10:45:00,38.4,38.48,38.34,38.4,15300.0,33.9364,34.0071,33.8834,33.9364,15300.0
2009-10-21 10:50:00,38.42,38.44,38.31,38.31,21200.0,33.9541,33.9718,33.8569,33.8569,21200.0
2009-10-21 10:55:00,38.31,38.35,38.25,38.27,13400.0,33.8569,33.8922,33.8038,33.8215,13400.0
2009-10-21 11:00:00,38.27,38.38,38.26,38.37,18200.0,33.8215,33.9187,33.8127,33.9099,18200.0
2009-10-21 11:05:00,38.35,38.38,38.2,38.2,58200.0,33.8922,33.9187,33.7597,33.7597,58200.0
2009-10-21 11:10:00,38.21,38.29,38.13,38.15,71600.0,33.7685,33.8392,33.6978,33.7155,71600.0
2009-10-21 11:15:00,38.12,38.12,37.99,38.0,22400.0,33.6889,33.6889,33.5741,33.5829,22400.0
2009-10-21 11:20:00,38.0,38.01,37.84,37.88,49400.0,33.5829,33.5917,33.4415,33.4768,49400.0
2009-10-21 11:25:00,37.88,37.9,37.82,37.86,16300.0,33.4768,33.4945,33.4238,33.4592,16300.0
2009-10-21 11:30:00,37.85,37.91,37.82,37.85,17200.0,33.4503,33.5034,33.4238,33.4503,17200.0
2009-10-21 11:35:00,37.84,38.01,37.84,38.0,15700.0,33.4415,33.5917,33.4415,33.5829,15700.0
2009-10-21 11:40:00,38.02,38.02,37.93,38.0,41000.0,33.6006,33.6006,33.521,33.5829,41000.0
2009-10-21 11:45:00,38.0,38.0,37.79,37.79,23800.0,33.5829,33.5829,33.3973,33.3973,23800.0
2009-10-21 11:50:00,37.8,37.87,37.8,37.86,23000.0,33.4061,33.468,33.4061,33.4592,23000.0
2009-10-21 11:55:00,37.87,37.9,37.85,37.9,9200.0,33.468,33.4945,33.4503,33.4945,9200.0
2009-10-21 12:00:00,37.9,37.91,37.87,37.9,4900.0,33.4945,33.5034,33.468,33.4945,4900.0
2009-10-21 12:05:00,37.91,37.97,37.9,37.95,17600.0,33.5034,33.5564,33.4945,33.5387,17600.0
2009-10-21 12:10:00,37.97,37.97,37.9,37.97,11900.0,33.5564,33.5564,33.4945,33.5564,11900.0
2009-10-21 12:15:00,37.97,38.02,37.97,37.99,4400.0,33.5564,33.6006,33.5564,33.5741,4400.0
2009-10-21 12:20:00,37.98,37.99,37.92,37.97,5300.0,33.5652,33.5741,33.5122,33.5564,5300.0
2009-10-21 12:25:00,37.95,37.98,37.91,37.98,5200.0,33.5387,33.5652,33.5034,33.5652,5200.0
2009-10-21 12:30:00,37.96,37.97,37.91,37.97,4300.0,33.5475,33.5564,33.5034,33.5564,4300.0
2009-10-21 12:35:00,37.95,37.97,37.94,37.95,1900.0,33.5387,33.5564,33.5299,33.5387,1900.0
2009-10-21 12:40:00,37.96,37.97,37.95,37.96,1800.0,33.5475,33.5564,33.5387,33.5475,1800.0
2009-10-21 12:45:00,37.96,37.96,37.89,37.9,9800.0,33.5475,33.5475,33.4857,33.4945,9800.0
2009-10-21 12:50:00,37.9,37.9,37.88,37.89,11800.0,33.4945,33.4945,33.4768,33.4857,11800.0
2009-10-21 12:55:00,37.89,37.91,37.89,37.89,4300.0,33.4857,33.5034,33.4857,33.4857,4300.0
2009-10-21 13:00:00,37.9,37.9,37.87,37.87,4100.0,33.4945,33.4945,33.468,33.468,4100.0
2009-10-21 13:05:00,37.87,37.88,37.82,37.82,5500.0,33.468,33.4768,33.4238,33.4238,5500.0
2009-10-21 13:10:00,37.83,37.83,37.79,37.79,4300.0,33.4327,33.4327,33.3973,33.3973,4300.0
2009-10-21 13:15:00,37.79,37.86,37.77,37.82,16100.0,33.3973,33.4592,33.3796,33.4238,16100.0
2009-10-21 13:20:00,37.81,37.83,37.78,37.78,1900.0,33.415,33.4327,33.3885,33.3885,1900.0
2009-10-21 13:25:00,37.79,37.79,37.75,37.76,10400.0,33.3973,33.3973,33.362,33.3708,10400.0
2009-10-21 13:30:00,37.76,37.77,37.7,37.7,11600.0,33.3708,33.3796,33.3178,33.3178,11600.0
2009-10-21 13:35:00,37.71,37.85,37.7,37.8,17800.0,33.3266,33.4503,33.3178,33.4061,17800.0
2009-10-21 13:40:00,37.8,37.82,37.75,37.75,8300.0,33.4061,33.4238,33.362,33.362,8300.0
2009-10-21 13:45:00,37.74,37.74,37.73,37.73,2200.0,33.3531,33.3531,33.3443,33.3443,2200.0
2009-10-21 13:50:00,37.74,37.74,37.65,37.67,20200.0,33.3531,33.3531,33.2736,33.2913,20200.0
2009-10-21 13:55:00,37.66,37.67,37.64,37.66,15500.0,33.2824,33.2913,33.2647,33.2824,15500.0
2009-10-21 14:00:00,37.66,37.66,37.6,37.61,22100.0,33.2824,33.2824,33.2294,33.2382,22100.0
2009-10-21 14:05:00,37.61,37.64,37.61,37.64,6700.0,33.2382,33.2647,33.2382,33.2647,6700.0
2009-10-21 14:10:00,37.64,37.64,37.55,37.6,17600.0,33.2647,33.2647,33.1852,33.2294,17600.0
2009-10-21 14:15:00,37.6,37.6,37.51,37.52,24600.0,33.2294,33.2294,33.1499,33.1587,24600.0
2009-10-21 14:20:00,37.51,37.55,37.47,37.51,20500.0,33.1499,33.1852,33.1145,33.1499,20500.0
2009-10-21 14:25:00,37.51,37.55,37.43,37.43,35500.0,33.1499,33.1852,33.0792,33.0792,35500.0
2009-10-21 14:30:00,37.43,37.46,37.42,37.43,22200.0,33.0792,33.1057,33.0703,33.0792,22200.0
2009-10-21 14:35:00,37.42,37.42,37.4,37.42,9700.0,33.0703,33.0703,33.0526,33.0703,9700.0
2009-10-21 14:40:00,37.43,37.44,37.41,37.44,7200.0,33.0792,33.088,33.0615,33.088,7200.0
2009-10-21 14:45:00,37.44,37.52,37.43,37.49,16300.0,33.088,33.1587,33.0792,33.1322,16300.0
2009-10-21 14:50:00,37.5,37.51,37.46,37.49,12000.0,33.141,33.1499,33.1057,33.1322,12000.0
2009-10-21 14:55:00,37.49,37.51,37.45,37.48,17000.0,33.1322,33.1499,33.0968,33.1233,17000.0
2009-10-21 15:00:00,37.48,37.51,37.47,37.51,9400.0,33.1233,33.1499,33.1145,33.1499,9400.0
2009-10-21 15:05:00,37.51,37.6,37.51,37.59,22000.0,33.1499,33.2294,33.1499,33.2206,22000.0
2009-10-21 15:10:00,37.6,37.71,37.6,37.69,24800.0,33.2294,33.3266,33.2294,33.3089,24800.0
2009-10-21 15:15:00,37.69,37.7,37.65,37.67,15100.0,33.3089,33.3178,33.2736,33.2913,15100.0
2009-10-21 15:20:00,37.67,37.67,37.44,37.48,35200.0,33.2913,33.2913,33.088,33.1233,35200.0
2009-10-21 15:25:00,37.46,37.48,37.4,37.41,21500.0,33.1057,33.1233,33.0526,33.0615,21500.0
2009-10-21 15:30:00,37.41,37.41,37.17,37.18,63400.0,33.0615,33.0615,32.8494,32.8582,63400.0
2009-10-21 15:35:00,37.19,37.23,37.08,37.17,84800.0,32.8671,32.9024,32.7698,32.8494,84800.0
2009-10-21 15:40:00,37.17,37.23,37.06,37.06,65900.0,32.8494,32.9024,32.7522,32.7522,65900.0
2009-10-21 15:45:00,37.05,37.08,37.01,37.06,51500.0,32.7433,32.7698,32.708,32.7522,51500.0
2009-10-21 15:50:00,37.06,37.07,37.0,37.04,55600.0,32.7522,32.761,32.6991,32.7345,55600.0
2009-10-21 15:55:00,37.04,37.07,36.99,37.03,64900.0,32.7345,32.761,32.6903,32.7257,64900.0
2009-10-22 09:30:00,37.42,37.42,37.21,37.4,56600.0,33.0703,33.0703,32.8847,33.0526,56600.0
2009-10-22 09:35:00,37.39,37.41,37.2,37.28,21100.0,33.0438,33.0615,32.8759,32.9466,21100.0
2009-10-22 09:40:00,37.28,37.42,37.21,37.31,22500.0,32.9466,33.0703,32.8847,32.9731,22500.0
2009-10-22 09:45:00,37.33,37.52,37.27,37.41,40000.0,32.9908,33.1587,32.9378,33.0615,40000.0
2009-10-22 09:50:00,37.4,37.71,37.4,37.63,83900.0,33.0526,33.3266,33.0526,33.2559,83900.0
2009-10-22 09:55:00,37.63,37.63,37.35,37.48,50500.0,33.2559,33.2559,33.0085,33.1233,50500.0
2009-10-22 10:00:00,37.47,37.6,37.25,37.38,54000.0,33.1145,33.2294,32.9201,33.035,54000.0
2009-10-22 10:05:00,37.38,37.53,37.34,37.52,12700.0,33.035,33.1675,32.9996,33.1587,12700.0
2009-10-22 10:10:00,37.47,37.48,37.25,37.35,20800.0,33.1145,33.1233,32.9201,33.0085,20800.0
2009-10-22 10:15:00,37.36,37.48,37.31,37.46,31600.0,33.0173,33.1233,32.9731,33.1057,31600.0
2009-10-22 10:20:00,37.45,37.54,37.42,37.43,32000.0,33.0968,33.1764,33.0703,33.0792,32000.0
2009-10-22 10:25:00,37.42,37.42,37.2,37.28,54300.0,33.0703,33.0703,32.8759,32.9466,54300.0
2009-10-22 10:30:00,37.29,37.39,37.1,37.1,43600.0,32.9554,33.0438,32.7875,32.7875,43600.0
2009-10-22 10:35:00,37.1,37.24,37.1,37.18,21800.0,32.7875,32.9112,32.7875,32.8582,21800.0
2009-10-22 10:40:00,37.2,37.3,37.12,37.13,33400.0,32.8759,32.9643,32.8052,32.814,33400.0
2009-10-22 10:45:00,37.15,37.24,37.14,37.15,15300.0,32.8317,32.9112,32.8229,32.8317,15300.0
2009-10-22 10:50:00,37.2,37.25,37.11,37.25,25600.0,32.8759,32.9201,32.7964,32.9201,25600.0
2009-10-22 10:55:00,37.25,37.33,37.21,37.32,17200.0,32.9201,32.9908,32.8847,32.9819,17200.0
2009-10-22 11:00:00,37.32,37.45,37.23,37.41,93400.0,32.9819,33.0968,32.9024,33.0615,93400.0
2009-10-22 11:05:00,37.42,37.46,37.29,37.31,17500.0,33.0703,33.1057,32.9554,32.9731,17500.0
2009-10-22 11:10:00,37.35,37.41,37.27,37.33,10200.0,33.0085,33.0615,32.9378,32.9908,10200.0
2009-10-22 11:15:00,37.3,37.46,37.29,37.35,21000.0,32.9643,33.1057,32.9554,33.0085,21000.0
2009-10-22 11:20:00,37.37,37.45,37.33,37.33,7200.0,33.0261,33.0968,32.9908,32.9908,7200.0
2009-10-22 11:25:00,37.35,37.49,37.33,37.47,14000.0,33.0085,33.1322,32.9908,33.1145,14000.0
2009-10-22 11:30:00,37.45,37.52,37.44,37.46,13200.0,33.0968,33.1587,33.088,33.1057,13200.0
2009-10-22 11:35:00,37.46,37.51,37.44,37.49,9500.0,33.1057,33.1499,33.088,33.1322,9500.0
2009-10-22 11:40:00,37.5,37.55,37.49,37.55,16000.0,33.141,33.1852,33.1322,33.1852,16000.0
2009-10-22 11:45:00,37.54,37.59,37.54,37.54,12700.0,33.1764,33.2206,33.1764,33.1764,12700.0
2009-10-22 11:50:00,37.54,37.58,37.53,37.54,18900.0,33.1764,33.2117,33.1675,33.1764,18900.0
2009-10-22 11:55:00,37.53,37.63,37.52,37.6,12900.0,33.1675,33.2559,33.1587,33.2294,12900.0
2009-10-22 12:00:00,37.59,37.64,37.58,37.64,9400.0,33.2206,33.2647,33.2117,33.2647,9400.0
2009-10-22 12:05:00,37.62,37.65,37.61,37.63,7900.0,33.2471,33.2736,33.2382,33.2559,7900.0
2009-10-22 12:10:00,37.63,37.64,37.61,37.62,9200.0,33.2559,33.2647,33.2382,33.2471,9200.0
2009-10-22 12:15:00,37.61,37.64,37.58,37.64,11600.0,33.2382,33.2647,33.2117,33.2647,11600.0
2009-10-22 12:20:00,37.64,37.65,37.62,37.62,6300.0,33.2647,33.2736,33.2471,33.2471,6300.0
2009-10-22 12:25:00,37.62,37.63,37.59,37.6,8200.0,33.2471,33.2559,33.2206,33.2294,8200.0
2009-10-22 12:30:00,37.61,37.69,37.59,37.67,20100.0,33.2382,33.3089,33.2206,33.2913,20100.0
2009-10-22 12:35:00,37.66,37.68,37.65,37.66,9900.0,33.2824,33.3001,33.2736,33.2824,9900.0
2009-10-22 12:40:00,37.67,37.74,37.66,37.73,20700.0,33.2913,33.3531,33.2824,33.3443,20700.0
2009-10-22 12:45:00,37.72,37.77,37.65,37.65,7800.0,33.3354,33.3796,33.2736,33.2736,7800.0
2009-10-22 12:50:00,37.68,37.75,37.65,37.66,11500.0,33.3001,33.362,33.2736,33.2824,11500.0
2009-10-22 12:55:00,37.66,37.71,37.65,37.69,12100.0,33.2824,33.3266,33.2736,33.3089,12100.0
2009-10-22 13:00:00,37.71,37.77,37.69,37.76,13300.0,33.3266,33.3796,33.3089,33.3708,13300.0
2009-10-22 13:05:00,37.75,37.76,37.73,37.75,7800.0,33.362,33.3708,33.3443,33.362,7800.0
2009-10-22 13:10:00,37.75,37.77,37.75,37.75,3800.0,33.362,33.3796,33.362,33.362,3800.0
2009-10-22 13:15:00,37.75,37.75,37.71,37.72,4700.0,33.362,33.362,33.3266,33.3354,4700.0
2009-10-22 13:20:00,37.71,37.73,37.65,37.65,15800.0,33.3266,33.3443,33.2736,33.2736,15800.0
2009-10-22 13:25:00,37.65,37.72,37.63,37.63,55600.0,33.2736,33.3354,33.2559,33.2559,55600.0
2009-10-22 13:30:00,37.63,37.63,37.59,37.6,9300.0,33.2559,33.2559,33.2206,33.2294,9300.0
2009-10-22 13:35:00,37.6,37.61,37.58,37.6,19100.0,33.2294,33.2382,33.2117,33.2294,19100.0
2009-10-22 13:40:00,37.6,37.61,37.56,37.56,18100.0,33.2294,33.2382,33.194,33.194,18100.0
2009-10-22 13:45:00,37.57,37.6,37.54,37.59,17600.0,33.2029,33.2294,33.1764,33.2206,17600.0
2009-10-22 13:50:00,37.58,37.6,37.51,37.51,15600.0,33.2117,33.2294,33.1499,33.1499,15600.0
2009-10-22 13:55:00,37.52,37.54,37.49,37.49,20800.0,33.1587,33.1764,33.1322,33.1322,20800.0
2009-10-22 14:00:00,37.51,37.58,37.5,37.52,33900.0,33.1499,33.2117,33.141,33.1587,33900.0
2009-10-22 14:05:00,37.53,37.58,37.51,37.58,14600.0,33.1675,33.2117,33.1499,33.2117,14600.0
2009-10-22 14:10:00,37.58,37.66,37.57,37.66,13800.0,33.2117,33.2824,33.2029,33.2824,13800.0
2009-10-22 14:15:00,37.65,37.74,37.65,37.71,27200.0,33.2736,33.3531,33.2736,33.3266,27200.0
2009-10-22 14:20:00,37.71,37.81,37.71,37.78,19300.0,33.3266,33.415,33.3266,33.3885,19300.0
2009-10-22 14:25:00,37.79,37.83,37.69,37.7,31600.0,33.3973,33.4327,33.3089,33.3178,31600.0
2009-10-22 14:30:00,37.71,37.74,37.64,37.66,35700.0,33.3266,33.3531,33.2647,33.2824,35700.0
2009-10-22 14:35:00,37.65,37.68,37.65,37.66,25100.0,33.2736,33.3001,33.2736,33.2824,25100.0
2009-10-22 14:40:00,37.65,37.69,37.62,37.68,23200.0,33.2736,33.3089,33.2471,33.3001,23200.0
2009-10-22 14:45:00,37.67,37.69,37.65,37.69,22600.0,33.2913,33.3089,33.2736,33.3089,22600.0
2009-10-22 14:50:00,37.68,37.7,37.67,37.69,17100.0,33.3001,33.3178,33.2913,33.3089,17100.0
2009-10-22 14:55:00,37.69,37.7,37.68,37.69,16400.0,33.3089,33.3178,33.3001,33.3089,16400.0
2009-10-22 15:00:00,37.7,37.7,37.66,37.68,26700.0,33.3178,33.3178,33.2824,33.3001,26700.0
2009-10-22 15:05:00,37.67,37.69,37.64,37.67,26000.0,33.2913,33.3089,33.2647,33.2913,26000.0
2009-10-22 15:10:00,37.68,37.72,37.62,37.66,77500.0,33.3001,33.3354,33.2471,33.2824,77500.0
2009-10-22 15:15:00,37.66,37.77,37.51,37.77,96800.0,33.2824,33.3796,33.1499,33.3796,96800.0
2009-10-22 15:20:00,37.76,38.06,37.76,38.06,70400.0,33.3708,33.6359,33.3708,33.6359,70400.0
2009-10-22 15:25:00,38.06,38.07,37.87,37.89,61600.0,33.6359,33.6448,33.468,33.4857,61600.0
2009-10-22 15:30:00,37.9,37.95,37.89,37.94,34300.0,33.4945,33.5387,33.4857,33.5299,34300.0
2009-10-22 15:35:00,37.94,37.95,37.8,37.94,56100.0,33.5299,33.5387,33.4061,33.5299,56100.0
2009-10-22 15:40:00,37.94,37.99,37.91,37.93,50300.0,33.5299,33.5741,33.5034,33.521,50300.0
2009-10-22 15:45:00,37.93,37.95,37.81,37.82,33200.0,33.521,33.5387,33.415,33.4238,33200.0
2009-10-22 15:50:00,37.81,37.85,37.74,37.74,56500.0,33.415,33.4503,33.3531,33.3531,56500.0
2009-10-22 15:55:00,37.74,37.79,37.69,37.76,121600.0,33.3531,33.3973,33.3089,33.3708,121600.0
2009-10-23 09:30:00,38.17,38.21,37.99,38.17,80100.0,33.7331,33.7685,33.5741,33.7331,80100.0
2009-10-23 09:35:00,38.18,38.34,38.14,38.31,39600.0,33.742,33.8834,33.7066,33.8569,39600.0
2009-10-23 09:40:00,38.35,38.53,38.28,38.48,86400.0,33.8922,34.0513,33.8304,34.0071,86400.0
2009-10-23 09:45:00,38.49,38.51,38.15,38.26,77900.0,34.0159,34.0336,33.7155,33.8127,77900.0
2009-10-23 09:50:00,38.25,38.25,37.84,37.86,68300.0,33.8038,33.8038,33.4415,33.4592,68300.0
2009-10-23 09:55:00,37.87,38.07,37.83,38.04,83600.0,33.468,33.6448,33.4327,33.6182,83600.0
2009-10-23 10:00:00,38.06,38.12,37.86,38.0,106800.0,33.6359,33.6889,33.4592,33.5829,106800.0
2009-10-23 10:05:00,38.0,38.11,37.93,38.03,74600.0,33.5829,33.6801,33.521,33.6094,74600.0
2009-10-23 10:10:00,38.02,38.07,37.77,37.77,30600.0,33.6006,33.6448,33.3796,33.3796,30600.0
2009-10-23 10:15:00,37.8,37.87,37.64,37.7,42900.0,33.4061,33.468,33.2647,33.3178,42900.0
2009-10-23 10:20:00,37.71,37.86,37.68,37.8,28100.0,33.3266,33.4592,33.3001,33.4061,28100.0
2009-10-23 10:25:00,37.83,37.89,37.8,37.85,11800.0,33.4327,33.4857,33.4061,33.4503,11800.0
2009-10-23 10:30:00,37.83,37.85,37.72,37.8,16200.0,33.4327,33.4503,33.3354,33.4061,16200.0
2009-10-23 10:35:00,37.8,37.97,37.79,37.96,11300.0,33.4061,33.5564,33.3973,33.5475,11300.0
2009-10-23 10:40:00,37.96,38.0,37.93,37.94,14800.0,33.5475,33.5829,33.521,33.5299,14800.0
2009-10-23 10:45:00,37.96,38.03,37.92,37.99,30000.0,33.5475,33.6094,33.5122,33.5741,30000.0
2009-10-23 10:50:00,38.0,38.04,37.94,37.95,25400.0,33.5829,33.6182,33.5299,33.5387,25400.0
2009-10-23 10:55:00,37.95,38.06,37.91,38.05,24400.0,33.5387,33.6359,33.5034,33.6271,24400.0
2009-10-23 11:00:00,38.02,38.05,38.0,38.04,11300.0,33.6006,33.6271,33.5829,33.6182,11300.0
2009-10-23 11:05:00,38.05,38.11,38.01,38.04,20800.0,33.6271,33.6801,33.5917,33.6182,20800.0
2009-10-23 11:10:00,38.03,38.05,37.93,37.99,10700.0,33.6094,33.6271,33.521,33.5741,10700.0
2009-10-23 11:15:00,38.0,38.01,37.69,37.69,27200.0,33.5829,33.5917,33.3089,33.3089,27200.0
2009-10-23 11:20:00,37.71,37.8,37.69,37.79,20800.0,33.3266,33.4061,33.3089,33.3973,20800.0
2009-10-23 11:25:00,37.77,37.81,37.73,37.77,9700.0,33.3796,33.415,33.3443,33.3796,9700.0
2009-10-23 11:30:00,37.76,37.8,37.72,37.73,8300.0,33.3708,33.4061,33.3354,33.3443,8300.0
2009-10-23 11:35:00,37.75,37.76,37.7,37.7,4300.0,33.362,33.3708,33.3178,33.3178,4300.0
2009-10-23 11:40:00,37.72,37.76,37.7,37.75,5500.0,33.3354,33.3708,33.3178,33.362,5500.0
2009-10-23 11:45:00,37.75,37.75,37.73,37.75,3300.0,33.362,33.362,33.3443,33.362,3300.0
2009-10-23 11:50:00,37.73,37.78,37.73,37.77,4500.0,33.3443,33.3885,33.3443,33.3796,4500.0
2009-10-23 11:55:00,37.75,37.75,37.69,37.71,6800.0,33.362,33.362,33.3089,33.3266,6800.0
2009-10-23 12:00:00,37.71,37.72,37.64,37.64,14000.0,33.3266,33.3354,33.2647,33.2647,14000.0
2009-10-23 12:05:00,37.64,37.68,37.62,37.67,10300.0,33.2647,33.3001,33.2471,33.2913,10300.0
2009-10-23 12:10:00,37.68,37.68,37.64,37.64,17000.0,33.3001,33.3001,33.2647,33.2647,17000.0
2009-10-23 12:15:00,37.65,37.66,37.63,37.65,9500.0,33.2736,33.2824,33.2559,33.2736,9500.0
2009-10-23 12:20:00,37.66,37.66,37.61,37.65,15500.0,33.2824,33.2824,33.2382,33.2736,15500.0
2009-10-23 12:25:00,37.65,37.65,37.61,37.63,10400.0,33.2736,33.2736,33.2382,33.2559,10400.0
2009-10-23 12:30:00,37.64,37.64,37.51,37.51,15800.0,33.2647,33.2647,33.1499,33.1499,15800.0
2009-10-23 12:35:00,37.52,37.6,37.51,37.59,4900.0,33.1587,33.2294,33.1499,33.2206,4900.0
2009-10-23 12:40:00,37.59,37.6,37.53,37.55,3700.0,33.2206,33.2294,33.1675,33.1852,3700.0
2009-10-23 12:45:00,37.56,37.64,37.56,37.62,7200.0,33.194,33.2647,33.194,33.2471,7200.0
2009-10-23 12:50:00,37.6,37.61,37.58,37.59,6700.0,33.2294,33.2382,33.2117,33.2206,6700.0
2009-10-23 12:55:00,37.6,37.62,37.51,37.51,5800.0,33.2294,33.2471,33.1499,33.1499,5800.0
2009-10-23 13:00:00,37.5,37.56,37.5,37.53,28800.0,33.141,33.194,33.141,33.1675,28800.0
2009-10-23 13:05:00,37.53,37.55,37.52,37.54,13200.0,33.1675,33.1852,33.1587,33.1764,13200.0
2009-10-23 13:10:00,37.55,37.63,37.55,37.59,12700.0,33.1852,33.2559,33.1852,33.2206,12700.0
2009-10-23 13:15:00,37.59,37.62,37.56,37.58,6600.0,33.2206,33.2471,33.194,33.2117,6600.0
2009-10-23 13:20:00,37.55,37.57,37.52,37.57,16900.0,33.1852,33.2029,33.1587,33.2029,16900.0
2009-10-23 13:25:00,37.58,37.67,37.58,37.64,10000.0,33.2117,33.2913,33.2117,33.2647,10000.0
2009-10-23 13:30:00,37.63,37.64,37.45,37.46,33300.0,33.2559,33.2647,33.0968,33.1057,33300.0
2009-10-23 13:35:00,37.46,37.47,37.39,37.47,24600.0,33.1057,33.1145,33.0438,33.1145,24600.0
2009-10-23 13:40:00,37.48,37.6,37.47,37.56,13400.0,33.1233,33.2294,33.1145,33.194,13400.0
2009-10-23 13:45:00,37.55,37.56,37.45,37.48,12100.0,33.1852,33.194,33.0968,33.1233,12100.0
2009-10-23 13:50:00,37.5,37.52,37.49,37.51,7200.0,33.141,33.1587,33.1322,33.1499,7200.0
2009-10-23 13:55:00,37.52,37.52,37.47,37.49,7400.0,33.1587,33.1587,33.1145,33.1322,7400.0
2009-10-23 14:00:00,37.49,37.49,37.45,37.47,7100.0,33.1322,33.1322,33.0968,33.1145,7100.0
2009-10-23 14:05:00,37.47,37.47,37.41,37.44,9900.0,33.1145,33.1145,33.0615,33.088,9900.0
2009-10-23 14:10:00,37.44,37.46,37.37,37.38,14000.0,33.088,33.1057,33.0261,33.035,14000.0
2009-10-23 14:15:00,37.37,37.42,37.34,37.41,10500.0,33.0261,33.0703,32.9996,33.0615,10500.0
2009-10-23 14:20:00,37.41,37.47,37.41,37.44,14200.0,33.0615,33.1145,33.0615,33.088,14200.0
2009-10-23 14:25:00,37.44,37.49,37.43,37.45,5500.0,33.088,33.1322,33.0792,33.0968,5500.0
2009-10-23 14:30:00,37.45,37.47,37.38,37.38,14300.0,33.0968,33.1145,33.035,33.035,14300.0
2009-10-23 14:35:00,37.38,37.4,37.38,37.4,2500.0,33.035,33.0526,33.035,33.0526,2500.0
2009-10-23 14:40:00,37.39,37.44,37.38,37.44,12100.0,33.0438,33.088,33.035,33.088,12100.0
2009-10-23 14:45:00,37.46,37.53,37.45,37.49,21900.0,33.1057,33.1675,33.0968,33.1322,21900.0
2009-10-23 14:50:00,37.47,37.49,37.44,37.46,9800.0,33.1145,33.1322,33.088,33.1057,9800.0
2009-10-23 14:55:00,37.45,37.49,37.44,37.47,5300.0,33.0968,33.1322,33.088,33.1145,5300.0
2009-10-23 15:00:00,37.48,37.48,37.41,37.41,12100.0,33.1233,33.1233,33.0615,33.0615,12100.0
2009-10-23 15:05:00,37.42,37.6,37.41,37.54,47100.0,33.0703,33.2294,33.0615,33.1764,47100.0
2009-10-23 15:10:00,37.54,37.7,37.54,37.68,30900.0,33.1764,33.3178,33.1764,33.3001,30900.0
2009-10-23 15:15:00,37.68,37.74,37.63,37.72,23900.0,33.3001,33.3531,33.2559,33.3354,23900.0
2009-10-23 15:20:00,37.73,37.73,37.65,37.66,17500.0,33.3443,33.3443,33.2736,33.2824,17500.0
2009-10-23 15:25:00,37.65,37.71,37.58,37.71,29800.0,33.2736,33.3266,33.2117,33.3266,29800.0
2009-10-23 15:30:00,37.71,37.71,37.59,37.59,32700.0,33.3266,33.3266,33.2206,33.2206,32700.0
2009-10-23 15:35:00,37.6,37.61,37.49,37.58,38700.0,33.2294,33.2382,33.1322,33.2117,38700.0
2009-10-23 15:40:00,37.58,37.58,37.52,37.56,39500.0,33.2117,33.2117,33.1587,33.194,39500.0
2009-10-23 15:45:00,37.55,37.57,37.49,37.54,40900.0,33.1852,33.2029,33.1322,33.1764,40900.0
2009-10-23 15:50:00,37.54,37.58,37.51,37.53,55200.0,33.1764,33.2117,33.1499,33.1675,55200.0
2009-10-23 15:55:00,37.52,37.58,37.51,37.54,73700.0,33.1587,33.2117,33.1499,33.1764,73700.0
2009-10-26 09:30:00,37.62,37.81,37.53,37.56,20500.0,33.2471,33.415,33.1675,33.194,20500.0
2009-10-26 09:35:00,37.56,37.59,37.27,37.49,25800.0,33.194,33.2206,32.9378,33.1322,25800.0
2009-10-26 09:40:00,37.48,37.53,37.4,37.41,55000.0,33.1233,33.1675,33.0526,33.0615,55000.0
2009-10-26 09:45:00,37.4,37.69,37.4,37.57,36400.0,33.0526,33.3089,33.0526,33.2029,36400.0
2009-10-26 09:50:00,37.59,37.71,37.45,37.53,61800.0,33.2206,33.3266,33.0968,33.1675,61800.0
2009-10-26 09:55:00,37.54,37.58,37.46,37.52,46300.0,33.1764,33.2117,33.1057,33.1587,46300.0
2009-10-26 10:00:00,37.52,37.57,37.25,37.35,70300.0,33.1587,33.2029,32.9201,33.0085,70300.0
2009-10-26 10:05:00,37.37,37.46,37.34,37.43,30800.0,33.0261,33.1057,32.9996,33.0792,30800.0
2009-10-26 10:10:00,37.44,37.53,37.27,37.45,30200.0,33.088,33.1675,32.9378,33.0968,30200.0
2009-10-26 10:15:00,37.42,37.66,37.35,37.6,55300.0,33.0703,33.2824,33.0085,33.2294,55300.0
2009-10-26 10:20:00,37.61,37.66,37.55,37.65,28400.0,33.2382,33.2824,33.1852,33.2736,28400.0
2009-10-26 10:25:00,37.65,37.71,37.5,37.55,26000.0,33.2736,33.3266,33.141,33.1852,26000.0
2009-10-26 10:30:00,37.58,37.6,37.49,37.6,22200.0,33.2117,33.2294,33.1322,33.2294,22200.0
2009-10-26 10:35:00,37.59,37.63,37.53,37.6,21300.0,33.2206,33.2559,33.1675,33.2294,21300.0
2009-10-26 10:40:00,37.57,37.62,37.55,37.58,20800.0,33.2029,33.2471,33.1852,33.2117,20800.0
2009-10-26 10:45:00,37.57,37.61,37.53,37.57,22800.0,33.2029,33.2382,33.1675,33.2029,22800.0
2009-10-26 10:50:00,37.57,37.73,37.49,37.69,42800.0,33.2029,33.3443,33.1322,33.3089,42800.0
2009-10-26 10:55:00,37.67,37.7,37.46,37.49,33900.0,33.2913,33.3178,33.1057,33.1322,33900.0
2009-10-26 11:00:00,37.5,37.53,37.44,37.47,43900.0,33.141,33.1675,33.088,33.1145,43900.0
2009-10-26 11:05:00,37.46,37.57,37.46,37.54,17700.0,33.1057,33.2029,33.1057,33.1764,17700.0
2009-10-26 11:10:00,37.53,37.55,37.35,37.36,14400.0,33.1675,33.1852,33.0085,33.0173,14400.0
2009-10-26 11:15:00,37.37,37.37,37.16,37.16,21200.0,33.0261,33.0261,32.8405,32.8405,21200.0
2009-10-26 11:20:00,37.16,37.22,37.1,37.11,33300.0,32.8405,32.8936,32.7875,32.7964,33300.0
2009-10-26 11:25:00,37.11,37.11,36.99,37.05,64700.0,32.7964,32.7964,32.6903,32.7433,64700.0
2009-10-26 11:30:00,37.04,37.04,36.75,36.88,70800.0,32.7345,32.7345,32.4782,32.5931,70800.0
2009-10-26 11:35:00,36.89,36.93,36.71,36.87,65800.0,32.6019,32.6373,32.4428,32.5842,65800.0
2009-10-26 11:40:00,36.86,36.94,36.71,36.71,39800.0,32.5754,32.6461,32.4428,32.4428,39800.0
2009-10-26 11:45:00,36.71,36.78,36.62,36.64,30800.0,32.4428,32.5047,32.3633,32.381,30800.0
2009-10-26 11:50:00,36.64,36.64,36.53,36.54,40000.0,32.381,32.381,32.2838,32.2926,40000.0
2009-10-26 11:55:00,36.54,36.61,36.36,36.4,68000.0,32.2926,32.3545,32.1335,32.1689,68000.0
2009-10-26 12:00:00,36.43,36.52,36.38,36.44,57500.0,32.1954,32.2749,32.1512,32.2042,57500.0
2009-10-26 12:05:00,36.45,36.6,36.45,36.51,60000.0,32.2131,32.3456,32.2131,32.2661,60000.0
2009-10-26 12:10:00,36.51,36.54,36.48,36.49,8100.0,32.2661,32.2926,32.2396,32.2484,8100.0
2009-10-26 12:15:00,36.51,36.51,36.47,36.48,15500.0,32.2661,32.2661,32.2307,32.2396,15500.0
2009-10-26 12:20:00,36.48,36.5,36.45,36.46,15200.0,32.2396,32.2573,32.2131,32.2219,15200.0
2009-10-26 12:25:00,36.46,36.53,36.4,36.53,18900.0,32.2219,32.2838,32.1689,32.2838,18900.0
2009-10-26 12:30:00,36.55,36.55,36.49,36.5,17100.0,32.3014,32.3014,32.2484,32.2573,17100.0
2009-10-26 12:35:00,36.5,36.51,36.4,36.45,22000.0,32.2573,32.2661,32.1689,32.2131,22000.0
2009-10-26 12:40:00,36.45,36.45,36.38,36.39,26200.0,32.2131,32.2131,32.1512,32.16,26200.0
2009-10-26 12:45:00,36.39,36.4,36.26,36.26,43100.0,32.16,32.1689,32.0452,32.0452,43100.0
2009-10-26 12:50:00,36.28,36.3,36.17,36.3,69300.0,32.0628,32.0805,31.9656,32.0805,69300.0
2009-10-26 12:55:00,36.3,36.42,36.28,36.28,25100.0,32.0805,32.1866,32.0628,32.0628,25100.0
2009-10-26 13:00:00,36.32,36.37,36.26,36.35,24400.0,32.0982,32.1424,32.0452,32.1247,24400.0
2009-10-26 13:05:00,36.33,36.34,36.26,36.28,17900.0,32.107,32.1159,32.0452,32.0628,17900.0
2009-10-26 13:10:00,36.28,36.34,36.26,36.33,9900.0,32.0628,32.1159,32.0452,32.107,9900.0
2009-10-26 13:15:00,36.34,36.41,36.33,36.4,20200.0,32.1159,32.1777,32.107,32.1689,20200.0
2009-10-26 13:20:00,36.4,36.44,36.37,36.43,16100.0,32.1689,32.2042,32.1424,32.1954,16100.0
2009-10-26 13:25:00,36.43,36.45,36.41,36.42,6900.0,32.1954,32.2131,32.1777,32.1866,6900.0
2009-10-26 13:30:00,36.42,36.44,36.36,36.43,8500.0,32.1866,32.2042,32.1335,32.1954,8500.0
2009-10-26 13:35:00,36.43,36.44,36.27,36.3,12600.0,32.1954,32.2042,32.054,32.0805,12600.0
2009-10-26 13:40:00,36.3,36.43,36.26,36.43,14500.0,32.0805,32.1954,32.0452,32.1954,14500.0
2009-10-26 13:45:00,36.43,36.47,36.43,36.46,7000.0,32.1954,32.2307,32.1954,32.2219,7000.0
2009-10-26 13:50:00,36.47,36.48,36.44,36.44,11900.0,32.2307,32.2396,32.2042,32.2042,11900.0
2009-10-26 13:55:00,36.44,36.45,36.39,36.42,6000.0,32.2042,32.2131,32.16,32.1866,6000.0
2009-10-26 14:00:00,36.43,36.44,36.35,36.37,39300.0,32.1954,32.2042,32.1247,32.1424,39300.0
2009-10-26 14:05:00,36.37,36.38,36.23,36.27,21100.0,32.1424,32.1512,32.0186,32.054,21100.0
2009-10-26 14:10:00,36.29,36.32,36.22,36.27,15900.0,32.0717,32.0982,32.0098,32.054,15900.0
2009-10-26 14:15:00,36.26,36.26,36.16,36.17,25800.0,32.0452,32.0452,31.9568,31.9656,25800.0
2009-10-26 14:20:00,36.17,36.22,36.12,36.21,28800.0,31.9656,32.0098,31.9214,32.001,28800.0
2009-10-26 14:25:00,36.23,36.23,36.14,36.17,18300.0,32.0186,32.0186,31.9391,31.9656,18300.0
2009-10-26 14:30:00,36.17,36.24,36.17,36.19,16800.0,31.9656,32.0275,31.9656,31.9833,16800.0
2009-10-26 14:35:00,36.18,36.19,36.09,36.11,64800.0,31.9745,31.9833,31.8949,31.9126,64800.0
2009-10-26 14:40:00,36.11,36.11,36.05,36.05,34800.0,31.9126,31.9126,31.8596,31.8596,34800.0
2009-10-26 14:45:00,36.05,36.17,36.05,36.13,38700.0,31.8596,31.9656,31.8596,31.9303,38700.0
2009-10-26 14:50:00,36.14,36.21,36.12,36.14,26200.0,31.9391,32.001,31.9214,31.9391,26200.0
2009-10-26 14:55:00,36.15,36.23,36.13,36.13,22600.0,31.9479,32.0186,31.9303,31.9303,22600.0
2009-10-26 15:00:00,36.13,36.2,36.12,36.17,19300.0,31.9303,31.9921,31.9214,31.9656,19300.0
2009-10-26 15:05:00,36.17,36.18,36.15,36.18,40400.0,31.9656,31.9745,31.9479,31.9745,40400.0
2009-10-26 15:10:00,36.18,36.25,36.17,36.23,20000.0,31.9745,32.0363,31.9656,32.0186,20000.0
2009-10-26 15:15:00,36.23,36.25,36.19,36.21,19200.0,32.0186,32.0363,31.9833,32.001,19200.0
2009-10-26 15:20:00,36.21,36.24,36.17,36.23,23500.0,32.001,32.0275,31.9656,32.0186,23500.0
2009-10-26 15:25:00,36.24,36.3,36.23,36.26,47900.0,32.0275,32.0805,32.0186,32.0452,47900.0
2009-10-26 15:30:00,36.26,36.32,36.22,36.27,40900.0,32.0452,32.0982,32.0098,32.054,40900.0
2009-10-26 15:35:00,36.27,36.29,36.16,36.2,44000.0,32.054,32.0717,31.9568,31.9921,44000.0
2009-10-26 15:40:00,36.19,36.29,36.18,36.26,31300.0,31.9833,32.0717,31.9745,32.0452,31300.0
2009-10-26 15:45:00,36.26,36.41,36.26,36.4,50100.0,32.0452,32.1777,32.0452,32.1689,50100.0
2009-10-26 15:50:00,36.4,36.4,36.31,36.34,71400.0,32.1689,32.1689,32.0893,32.1159,71400.0
2009-10-26 15:55:00,36.34,36.35,36.21,36.21,96400.0,32.1159,32.1247,32.001,32.001,96400.0
2009-10-27 09:30:00,36.17,36.3,35.8,36.2,35000.0,31.9656,32.0805,31.6386,31.9921,35000.0
2009-10-27 09:35:00,36.18,36.35,36.14,36.23,73400.0,31.9745,32.1247,31.9391,32.0186,73400.0
2009-10-27 09:40:00,36.25,36.27,35.99,36.05,67600.0,32.0363,32.054,31.8065,31.8596,67600.0
2009-10-27 09:45:00,36.04,36.11,35.9,35.9,53800.0,31.8507,31.9126,31.727,31.727,53800.0
2009-10-27 09:50:00,35.91,36.2,35.9,36.19,105600.0,31.7358,31.9921,31.727,31.9833,105600.0
2009-10-27 09:55:00,36.18,36.33,36.1,36.25,58200.0,31.9745,32.107,31.9038,32.0363,58200.0
2009-10-27 10:00:00,36.24,36.34,36.06,36.32,80400.0,32.0275,32.1159,31.8684,32.0982,80400.0
2009-10-27 10:05:00,36.31,36.5,36.24,36.41,65300.0,32.0893,32.2573,32.0275,32.1777,65300.0
2009-10-27 10:10:00,36.41,36.61,36.32,36.56,43100.0,32.1777,32.3545,32.0982,32.3103,43100.0
2009-10-27 10:15:00,36.57,36.83,36.57,36.74,72000.0,32.3191,32.5489,32.3191,32.4694,72000.0
2009-10-27 10:20:00,36.74,36.83,36.64,36.71,33200.0,32.4694,32.5489,32.381,32.4428,33200.0
2009-10-27 10:25:00,36.7,36.94,36.7,36.9,23200.0,32.434,32.6461,32.434,32.6108,23200.0
2009-10-27 10:30:00,36.88,37.02,36.85,37.02,20900.0,32.5931,32.7168,32.5666,32.7168,20900.0
2009-10-27 10:35:00,37.03,37.1,36.96,37.03,29000.0,32.7257,32.7875,32.6638,32.7257,29000.0
2009-10-27 10:40:00,37.03,37.1,36.99,37.08,27500.0,32.7257,32.7875,32.6903,32.7698,27500.0
2009-10-27 10:45:00,37.07,37.18,37.03,37.18,17400.0,32.761,32.8582,32.7257,32.8582,17400.0
2009-10-27 10:50:00,37.16,37.19,37.04,37.11,39100.0,32.8405,32.8671,32.7345,32.7964,39100.0
2009-10-27 10:55:00,37.13,37.16,37.05,37.07,18600.0,32.814,32.8405,32.7433,32.761,18600.0
2009-10-27 11:00:00,37.09,37.22,37.08,37.17,35100.0,32.7787,32.8936,32.7698,32.8494,35100.0
2009-10-27 11:05:00,37.15,37.25,37.12,37.22,36800.0,32.8317,32.9201,32.8052,32.8936,36800.0
2009-10-27 11:10:00,37.22,37.26,37.11,37.25,25600.0,32.8936,32.9289,32.7964,32.9201,25600.0
2009-10-27 11:15:00,37.24,37.33,37.17,37.29,39700.0,32.9112,32.9908,32.8494,32.9554,39700.0
2009-10-27 11:20:00,37.31,37.34,37.23,37.25,20100.0,32.9731,32.9996,32.9024,32.9201,20100.0
2009-10-27 11:25:00,37.24,37.31,37.2,37.31,15700.0,32.9112,32.9731,32.8759,32.9731,15700.0
2009-10-27 11:30:00,37.3,37.32,37.14,37.14,29600.0,32.9643,32.9819,32.8229,32.8229,29600.0
2009-10-27 11:35:00,37.14,37.17,37.09,37.13,24000.0,32.8229,32.8494,32.7787,32.814,24000.0
2009-10-27 11:40:00,37.12,37.12,37.04,37.05,12800.0,32.8052,32.8052,32.7345,32.7433,12800.0
2009-10-27 11:45:00,37.07,37.15,37.06,37.08,20200.0,32.761,32.8317,32.7522,32.7698,20200.0
2009-10-27 11:50:00,37.08,37.09,36.99,37.01,19600.0,32.7698,32.7787,32.6903,32.708,19600.0
2009-10-27 11:55:00,37.0,37.04,36.96,37.04,9800.0,32.6991,32.7345,32.6638,32.7345,9800.0
2009-10-27 12:00:00,37.06,37.08,36.99,36.99,8600.0,32.7522,32.7698,32.6903,32.6903,8600.0
2009-10-27 12:05:00,36.99,37.13,36.97,37.03,21100.0,32.6903,32.814,32.6726,32.7257,21100.0
2009-10-27 12:10:00,37.01,37.07,37.0,37.03,14600.0,32.708,32.761,32.6991,32.7257,14600.0
2009-10-27 12:15:00,37.07,37.1,37.07,37.09,9800.0,32.761,32.7875,32.761,32.7787,9800.0
2009-10-27 12:20:00,37.08,37.1,37.04,37.07,8200.0,32.7698,32.7875,32.7345,32.761,8200.0
2009-10-27 12:25:00,37.06,37.1,37.04,37.1,18700.0,32.7522,32.7875,32.7345,32.7875,18700.0
2009-10-27 12:30:00,37.1,37.19,37.09,37.19,6500.0,32.7875,32.8671,32.7787,32.8671,6500.0
2009-10-27 12:35:00,37.18,37.24,37.18,37.23,9300.0,32.8582,32.9112,32.8582,32.9024,9300.0
2009-10-27 12:40:00,37.23,37.28,37.22,37.26,13000.0,32.9024,32.9466,32.8936,32.9289,13000.0
2009-10-27 12:45:00,37.26,37.34,37.25,37.32,13200.0,32.9289,32.9996,32.9201,32.9819,13200.0
2009-10-27 12:50:00,37.33,37.38,37.18,37.18,33000.0,32.9908,33.035,32.8582,32.8582,33000.0
2009-10-27 12:55:00,37.17,37.29,37.16,37.24,31200.0,32.8494,32.9554,32.8405,32.9112,31200.0
2009-10-27 13:00:00,37.23,37.24,37.16,37.16,17400.0,32.9024,32.9112,32.8405,32.8405,17400.0
2009-10-27 13:05:00,37.16,37.16,37.04,37.11,14900.0,32.8405,32.8405,32.7345,32.7964,14900.0
2009-10-27 13:10:00,37.1,37.18,37.1,37.15,13000.0,32.7875,32.8582,32.7875,32.8317,13000.0
2009-10-27 13:15:00,37.14,37.19,37.14,37.17,5600.0,32.8229,32.8671,32.8229,32.8494,5600.0
2009-10-27 13:20:00,37.17,37.17,37.04,37.11,15100.0,32.8494,32.8494,32.7345,32.7964,15100.0
2009-10-27 13:25:00,37.11,37.11,37.04,37.04,17800.0,32.7964,32.7964,32.7345,32.7345,17800.0
2009-10-27 13:30:00,37.06,37.09,36.95,36.96,15600.0,32.7522,32.7787,32.6549,32.6638,15600.0
2009-10-27 13:35:00,36.96,37.19,36.95,37.14,33600.0,32.6638,32.8671,32.6549,32.8229,33600.0
2009-10-27 13:40:00,37.14,37.28,37.13,37.22,31300.0,32.8229,32.9466,32.814,32.8936,31300.0
2009-10-27 13:45:00,37.21,37.32,37.21,37.31,12200.0,32.8847,32.9819,32.8847,32.9731,12200.0
2009-10-27 13:50:00,37.33,37.35,37.27,37.32,29700.0,32.9908,33.0085,32.9378,32.9819,29700.0
2009-10-27 13:55:00,37.32,37.36,37.27,37.3,15900.0,32.9819,33.0173,32.9378,32.9643,15900.0
2009-10-27 14:00:00,37.29,37.3,37.24,37.26,28000.0,32.9554,32.9643,32.9112,32.9289,28000.0
2009-10-27 14:05:00,37.26,37.28,37.24,37.27,25600.0,32.9289,32.9466,32.9112,32.9378,25600.0
2009-10-27 14:10:00,37.26,37.47,37.26,37.47,27200.0,32.9289,33.1145,32.9289,33.1145,27200.0
2009-10-27 14:15:00,37.47,37.81,37.46,37.81,98900.0,33.1145,33.415,33.1057,33.415,98900.0
2009-10-27 14:20:00,37.81,37.92,37.79,37.85,111400.0,33.415,33.5122,33.3973,33.4503,111400.0
2009-10-27 14:25:00,37.85,37.94,37.75,37.79,86300.0,33.4503,33.5299,33.362,33.3973,86300.0
2009-10-27 14:30:00,37.79,37.85,37.75,37.84,34500.0,33.3973,33.4503,33.362,33.4415,34500.0
2009-10-27 14:35:00,37.82,37.94,37.75,37.91,80900.0,33.4238,33.5299,33.362,33.5034,80900.0
2009-10-27 14:40:00,37.91,37.97,37.85,37.89,36900.0,33.5034,33.5564,33.4503,33.4857,36900.0
2009-10-27 14:45:00,37.89,37.9,37.75,37.78,29900.0,33.4857,33.4945,33.362,33.3885,29900.0
2009-10-27 14:50:00,37.78,37.87,37.77,37.78,21300.0,33.3885,33.468,33.3796,33.3885,21300.0
2009-10-27 14:55:00,37.78,37.88,37.75,37.88,29800.0,33.3885,33.4768,33.362,33.4768,29800.0
2009-10-27 15:00:00,37.88,37.92,37.78,37.84,25100.0,33.4768,33.5122,33.3885,33.4415,25100.0
2009-10-27 15:05:00,37.85,37.89,37.79,37.83,25900.0,33.4503,33.4857,33.3973,33.4327,25900.0
2009-10-27 15:10:00,37.82,37.85,37.7,37.75,37900.0,33.4238,33.4503,33.3178,33.362,37900.0
2009-10-27 15:15:00,37.74,37.86,37.71,37.83,51600.0,33.3531,33.4592,33.3266,33.4327,51600.0
2009-10-27 15:20:00,37.82,37.83,37.68,37.72,39600.0,33.4238,33.4327,33.3001,33.3354,39600.0
2009-10-27 15:25:00,37.72,37.74,37.61,37.63,34900.0,33.3354,33.3531,33.2382,33.2559,34900.0
2009-10-27 15:30:00,37.63,37.64,37.45,37.46,54700.0,33.2559,33.2647,33.0968,33.1057,54700.0
2009-10-27 15:35:00,37.45,37.5,37.4,37.44,52700.0,33.0968,33.141,33.0526,33.088,52700.0
2009-10-27 15:40:00,37.43,37.58,37.43,37.56,43400.0,33.0792,33.2117,33.0792,33.194,43400.0
2009-10-27 15:45:00,37.57,37.6,37.46,37.47,62700.0,33.2029,33.2294,33.1057,33.1145,62700.0
2009-10-27 15:50:00,37.47,37.55,37.46,37.48,78900.0,33.1145,33.1852,33.1057,33.1233,78900.0
2009-10-27 15:55:00,37.48,37.52,37.47,37.48,76100.0,33.1233,33.1587,33.1145,33.1233,76100.0
2009-10-28 09:30:00,37.25,37.5,36.9,37.12,38600.0,32.9201,33.141,32.6108,32.8052,38600.0
2009-10-28 09:35:00,37.12,37.26,36.92,37.2,58800.0,32.8052,32.9289,32.6284,32.8759,58800.0
2009-10-28 09:40:00,37.18,37.62,37.08,37.43,78700.0,32.8582,33.2471,32.7698,33.0792,78700.0
2009-10-28 09:45:00,37.44,37.57,37.2,37.27,35600.0,33.088,33.2029,32.8759,32.9378,35600.0
2009-10-28 09:50:00,37.29,37.39,37.26,37.28,24700.0,32.9554,33.0438,32.9289,32.9466,24700.0
2009-10-28 09:55:00,37.29,37.5,37.26,37.46,92100.0,32.9554,33.141,32.9289,33.1057,92100.0
2009-10-28 10:00:00,37.46,37.46,37.26,37.4,85600.0,33.1057,33.1057,32.9289,33.0526,85600.0
2009-10-28 10:05:00,37.4,37.48,37.33,37.47,30600.0,33.0526,33.1233,32.9908,33.1145,30600.0
2009-10-28 10:10:00,37.47,37.52,37.41,37.5,50900.0,33.1145,33.1587,33.0615,33.141,50900.0
2009-10-28 10:15:00,37.5,37.54,37.3,37.31,25300.0,33.141,33.1764,32.9643,32.9731,25300.0
2009-10-28 10:20:00,37.3,37.35,37.17,37.21,13000.0,32.9643,33.0085,32.8494,32.8847,13000.0
2009-10-28 10:25:00,37.19,37.26,37.13,37.21,12300.0,32.8671,32.9289,32.814,32.8847,12300.0
2009-10-28 10:30:00,37.2,37.23,37.1,37.19,25300.0,32.8759,32.9024,32.7875,32.8671,25300.0
2009-10-28 10:35:00,37.21,37.21,37.09,37.16,15900.0,32.8847,32.8847,32.7787,32.8405,15900.0
2009-10-28 10:40:00,37.17,37.21,37.1,37.21,30300.0,32.8494,32.8847,32.7875,32.8847,30300.0
2009-10-28 10:45:00,37.21,37.26,37.14,37.18,19200.0,32.8847,32.9289,32.8229,32.8582,19200.0
2009-10-28 10:50:00,37.16,37.16,37.04,37.07,56900.0,32.8405,32.8405,32.7345,32.761,56900.0
2009-10-28 10:55:00,37.06,37.14,37.0,37.0,40900.0,32.7522,32.8229,32.6991,32.6991,40900.0
2009-10-28 11:00:00,37.01,37.09,37.0,37.0,38200.0,32.708,32.7787,32.6991,32.6991,38200.0
2009-10-28 11:05:00,37.01,37.03,36.97,37.0,79700.0,32.708,32.7257,32.6726,32.6991,79700.0
2009-10-28 11:10:00,37.0,37.03,36.97,36.98,23500.0,32.6991,32.7257,32.6726,32.6815,23500.0
2009-10-28 11:15:00,36.97,37.0,36.94,36.95,28600.0,32.6726,32.6991,32.6461,32.6549,28600.0
2009-10-28 11:20:00,36.95,36.96,36.9,36.91,19100.0,32.6549,32.6638,32.6108,32.6196,19100.0
2009-10-28 11:25:00,36.9,37.06,36.9,36.98,11700.0,32.6108,32.7522,32.6108,32.6815,11700.0
2009-10-28 11:30:00,36.97,36.98,36.9,36.9,12700.0,32.6726,32.6815,32.6108,32.6108,12700.0
2009-10-28 11:35:00,36.9,36.91,36.81,36.86,17100.0,32.6108,32.6196,32.5312,32.5754,17100.0
2009-10-28 11:40:00,36.87,36.87,36.78,36.86,20100.0,32.5842,32.5842,32.5047,32.5754,20100.0
2009-10-28 11:45:00,36.86,36.92,36.8,36.9,14600.0,32.5754,32.6284,32.5224,32.6108,14600.0
2009-10-28 11:50:00,36.88,36.91,36.88,36.91,3700.0,32.5931,32.6196,32.5931,32.6196,3700.0
2009-10-28 11:55:00,36.9,36.9,36.83,36.88,15700.0,32.6108,32.6108,32.5489,32.5931,15700.0
2009-10-28 12:00:00,36.87,36.9,36.87,36.89,9200.0,32.5842,32.6108,32.5842,32.6019,9200.0
2009-10-28 12:05:00,36.9,36.9,36.87,36.87,5200.0,32.6108,32.6108,32.5842,32.5842,5200.0
2009-10-28 12:10:00,36.87,36.93,36.86,36.92,5000.0,32.5842,32.6373,32.5754,32.6284,5000.0
2009-10-28 12:15:00,36.93,36.93,36.87,36.9,11200.0,32.6373,32.6373,32.5842,32.6108,11200.0
2009-10-28 12:20:00,36.92,36.95,36.87,36.87,12100.0,32.6284,32.6549,32.5842,32.5842,12100.0
2009-10-28 12:25:00,36.88,37.02,36.86,36.99,20200.0,32.5931,32.7168,32.5754,32.6903,20200.0
2009-10-28 12:30:00,36.98,37.0,36.95,36.98,9400.0,32.6815,32.6991,32.6549,32.6815,9400.0
2009-10-28 12:35:00,36.97,36.97,36.89,36.9,16300.0,32.6726,32.6726,32.6019,32.6108,16300.0
2009-10-28 12:40:00,36.89,36.93,36.84,36.92,15500.0,32.6019,32.6373,32.5577,32.6284,15500.0
2009-10-28 12:45:00,36.93,36.95,36.89,36.92,11900.0,32.6373,32.6549,32.6019,32.6284,11900.0
2009-10-28 12:50:00,36.92,36.92,36.8,36.86,30300.0,32.6284,32.6284,32.5224,32.5754,30300.0
2009-10-28 12:55:00,36.86,36.95,36.82,36.95,65100.0,32.5754,32.6549,32.5401,32.6549,65100.0
2009-10-28 13:00:00,36.96,36.97,36.89,36.97,25600.0,32.6638,32.6726,32.6019,32.6726,25600.0
2009-10-28 13:05:00,36.97,37.03,36.95,37.0,27600.0,32.6726,32.7257,32.6549,32.6991,27600.0
2009-10-28 13:10:00,36.98,37.02,36.94,37.0,14900.0,32.6815,32.7168,32.6461,32.6991,14900.0
2009-10-28 13:15:00,37.0,37.03,36.93,36.94,27000.0,32.6991,32.7257,32.6373,32.6461,27000.0
2009-10-28 13:20:00,36.94,36.97,36.88,36.91,20600.0,32.6461,32.6726,32.5931,32.6196,20600.0
2009-10-28 13:25:00,36.91,37.0,36.88,36.93,17400.0,32.6196,32.6991,32.5931,32.6373,17400.0
2009-10-28 13:30:00,36.94,37.04,36.91,36.98,16500.0,32.6461,32.7345,32.6196,32.6815,16500.0
2009-10-28 13:35:00,36.99,37.0,36.94,36.94,10900.0,32.6903,32.6991,32.6461,32.6461,10900.0
2009-10-28 13:40:00,36.96,37.02,36.96,36.99,8700.0,32.6638,32.7168,32.6638,32.6903,8700.0
2009-10-28 13:45:00,36.98,37.0,36.96,36.98,7300.0,32.6815,32.6991,32.6638,32.6815,7300.0
2009-10-28 13:50:00,36.96,36.97,36.89,36.95,11900.0,32.6638,32.6726,32.6019,32.6549,11900.0
2009-10-28 13:55:00,36.96,36.96,36.87,36.92,33400.0,32.6638,32.6638,32.5842,32.6284,33400.0
2009-10-28 14:00:00,36.92,36.96,36.85,36.85,22900.0,32.6284,32.6638,32.5666,32.5666,22900.0
2009-10-28 14:05:00,36.84,36.88,36.79,36.8,30700.0,32.5577,32.5931,32.5135,32.5224,30700.0
2009-10-28 14:10:00,36.8,36.83,36.71,36.77,26400.0,32.5224,32.5489,32.4428,32.4959,26400.0
2009-10-28 14:15:00,36.77,36.79,36.71,36.73,11800.0,32.4959,32.5135,32.4428,32.4605,11800.0
2009-10-28 14:20:00,36.72,36.74,36.61,36.7,18900.0,32.4517,32.4694,32.3545,32.434,18900.0
2009-10-28 14:25:00,36.7,36.72,36.53,36.55,55700.0,32.434,32.4517,32.2838,32.3014,55700.0
2009-10-28 14:30:00,36.55,36.61,36.51,36.58,38000.0,32.3014,32.3545,32.2661,32.328,38000.0
2009-10-28 14:35:00,36.58,36.6,36.5,36.55,12900.0,32.328,32.3456,32.2573,32.3014,12900.0
2009-10-28 14:40:00,36.54,36.69,36.52,36.64,32700.0,32.2926,32.4252,32.2749,32.381,32700.0
2009-10-28 14:45:00,36.64,36.68,36.59,36.65,23200.0,32.381,32.4163,32.3368,32.3898,23200.0
2009-10-28 14:50:00,36.66,36.71,36.63,36.71,21600.0,32.3987,32.4428,32.3721,32.4428,21600.0
2009-10-28 14:55:00,36.7,36.76,36.7,36.74,28200.0,32.434,32.487,32.434,32.4694,28200.0
2009-10-28 15:00:00,36.71,36.78,36.68,36.75,43300.0,32.4428,32.5047,32.4163,32.4782,43300.0
2009-10-28 15:05:00,36.76,36.81,36.7,36.73,24500.0,32.487,32.5312,32.434,32.4605,24500.0
2009-10-28 15:10:00,36.72,36.73,36.55,36.59,40000.0,32.4517,32.4605,32.3014,32.3368,40000.0
2009-10-28 15:15:00,36.59,36.65,36.56,36.58,23200.0,32.3368,32.3898,32.3103,32.328,23200.0
2009-10-28 15:20:00,36.58,36.64,36.57,36.57,15600.0,32.328,32.381,32.3191,32.3191,15600.0
2009-10-28 15:25:00,36.58,36.65,36.56,36.65,24600.0,32.328,32.3898,32.3103,32.3898,24600.0
2009-10-28 15:30:00,36.65,36.69,36.57,36.62,28100.0,32.3898,32.4252,32.3191,32.3633,28100.0
2009-10-28 15:35:00,36.61,36.63,36.53,36.59,38200.0,32.3545,32.3721,32.2838,32.3368,38200.0
2009-10-28 15:40:00,36.59,36.66,36.56,36.61,34300.0,32.3368,32.3987,32.3103,32.3545,34300.0
2009-10-28 15:45:00,36.61,36.7,36.58,36.7,33100.0,32.3545,32.434,32.328,32.434,33100.0
2009-10-28 15:50:00,36.71,36.72,36.65,36.71,61100.0,32.4428,32.4517,32.3898,32.4428,61100.0
2009-10-28 15:55:00,36.71,36.73,36.65,36.65,67800.0,32.4428,32.4605,32.3898,32.3898,67800.0
2009-10-29 09:30:00,36.85,37.52,36.85,37.37,53000.0,32.5666,33.1587,32.5666,33.0261,53000.0
2009-10-29 09:35:00,37.37,37.37,37.0,37.37,87900.0,33.0261,33.0261,32.6991,33.0261,87900.0
2009-10-29 09:40:00,37.4,37.53,37.33,37.5,85100.0,33.0526,33.1675,32.9908,33.141,85100.0
2009-10-29 09:45:00,37.44,37.66,37.41,37.59,38700.0,33.088,33.2824,33.0615,33.2206,38700.0
2009-10-29 09:50:00,37.59,37.83,37.53,37.76,102900.0,33.2206,33.4327,33.1675,33.3708,102900.0
2009-10-29 09:55:00,37.77,37.89,37.7,37.74,41100.0,33.3796,33.4857,33.3178,33.3531,41100.0
2009-10-29 10:00:00,37.75,38.04,37.75,37.87,87900.0,33.362,33.6182,33.362,33.468,87900.0
2009-10-29 10:05:00,37.86,37.88,37.8,37.85,25500.0,33.4592,33.4768,33.4061,33.4503,25500.0
2009-10-29 10:10:00,37.83,37.98,37.8,37.98,42200.0,33.4327,33.5652,33.4061,33.5652,42200.0
2009-10-29 10:15:00,37.94,38.22,37.93,38.15,40600.0,33.5299,33.7773,33.521,33.7155,40600.0
2009-10-29 10:20:00,38.15,38.5,38.15,38.4,93900.0,33.7155,34.0248,33.7155,33.9364,93900.0
2009-10-29 10:25:00,38.4,38.5,38.36,38.45,56600.0,33.9364,34.0248,33.9011,33.9806,56600.0
2009-10-29 10:30:00,38.48,38.48,38.23,38.3,53200.0,34.0071,34.0071,33.7862,33.848,53200.0
2009-10-29 10:35:00,38.3,38.3,38.12,38.13,36400.0,33.848,33.848,33.6889,33.6978,36400.0
2009-10-29 10:40:00,38.13,38.25,38.12,38.24,39700.0,33.6978,33.8038,33.6889,33.795,39700.0
2009-10-29 10:45:00,38.24,38.3,38.23,38.28,13200.0,33.795,33.848,33.7862,33.8304,13200.0
2009-10-29 10:50:00,38.3,38.34,38.22,38.24,31800.0,33.848,33.8834,33.7773,33.795,31800.0
2009-10-29 10:55:00,38.23,38.29,38.16,38.26,32200.0,33.7862,33.8392,33.7243,33.8127,32200.0
2009-10-29 11:00:00,38.25,38.33,38.19,38.29,20600.0,33.8038,33.8745,33.7508,33.8392,20600.0
2009-10-29 11:05:00,38.28,38.33,38.13,38.2,31300.0,33.8304,33.8745,33.6978,33.7597,31300.0
2009-10-29 11:10:00,38.2,38.23,38.12,38.16,10700.0,33.7597,33.7862,33.6889,33.7243,10700.0
2009-10-29 11:15:00,38.17,38.3,38.13,38.16,31500.0,33.7331,33.848,33.6978,33.7243,31500.0
2009-10-29 11:20:00,38.16,38.24,38.13,38.22,10100.0,33.7243,33.795,33.6978,33.7773,10100.0
2009-10-29 11:25:00,38.2,38.2,38.15,38.18,6700.0,33.7597,33.7597,33.7155,33.742,6700.0
2009-10-29 11:30:00,38.17,38.25,38.17,38.22,7200.0,33.7331,33.8038,33.7331,33.7773,7200.0
2009-10-29 11:35:00,38.22,38.27,38.14,38.14,14700.0,33.7773,33.8215,33.7066,33.7066,14700.0
2009-10-29 11:40:00,38.15,38.22,38.09,38.14,19300.0,33.7155,33.7773,33.6624,33.7066,19300.0
2009-10-29 11:45:00,38.15,38.23,38.15,38.19,11500.0,33.7155,33.7862,33.7155,33.7508,11500.0
2009-10-29 11:50:00,38.19,38.39,38.19,38.37,16800.0,33.7508,33.9276,33.7508,33.9099,16800.0
2009-10-29 11:55:00,38.37,38.39,38.27,38.36,20400.0,33.9099,33.9276,33.8215,33.9011,20400.0
2009-10-29 12:00:00,38.37,38.37,38.19,38.2,7100.0,33.9099,33.9099,33.7508,33.7597,7100.0
2009-10-29 12:05:00,38.2,38.24,38.16,38.19,7700.0,33.7597,33.795,33.7243,33.7508,7700.0
2009-10-29 12:10:00,38.18,38.22,38.11,38.17,13100.0,33.742,33.7773,33.6801,33.7331,13100.0
2009-10-29 12:15:00,38.16,38.2,38.16,38.16,5700.0,33.7243,33.7597,33.7243,33.7243,5700.0
2009-10-29 12:20:00,38.17,38.24,38.16,38.22,4400.0,33.7331,33.795,33.7243,33.7773,4400.0
2009-10-29 12:25:00,38.24,38.27,38.18,38.18,7100.0,33.795,33.8215,33.742,33.742,7100.0
2009-10-29 12:30:00,38.18,38.19,38.14,38.15,7700.0,33.742,33.7508,33.7066,33.7155,7700.0
2009-10-29 12:35:00,38.16,38.36,38.16,38.33,24900.0,33.7243,33.9011,33.7243,33.8745,24900.0
2009-10-29 12:40:00,38.33,38.36,38.28,38.35,18300.0,33.8745,33.9011,33.8304,33.8922,18300.0
2009-10-29 12:45:00,38.33,38.46,38.33,38.45,25800.0,33.8745,33.9894,33.8745,33.9806,25800.0
2009-10-29 12:50:00,38.45,38.54,38.43,38.54,26800.0,33.9806,34.0601,33.9629,34.0601,26800.0
2009-10-29 12:55:00,38.55,38.58,38.52,38.54,25800.0,34.069,34.0955,34.0425,34.0601,25800.0
2009-10-29 13:00:00,38.54,38.54,38.48,38.5,27400.0,34.0601,34.0601,34.0071,34.0248,27400.0
2009-10-29 13:05:00,38.5,38.56,38.49,38.54,15400.0,34.0248,34.0778,34.0159,34.0601,15400.0
2009-10-29 13:10:00,38.55,38.64,38.52,38.62,18800.0,34.069,34.1485,34.0425,34.1308,18800.0
2009-10-29 13:15:00,38.62,38.7,38.62,38.69,19800.0,34.1308,34.2015,34.1308,34.1927,19800.0
2009-10-29 13:20:00,38.7,38.72,38.68,38.69,15000.0,34.2015,34.2192,34.1839,34.1927,15000.0
2009-10-29 13:25:00,38.69,38.74,38.64,38.71,33300.0,34.1927,34.2369,34.1485,34.2104,33300.0
2009-10-29 13:30:00,38.71,38.77,38.7,38.75,21100.0,34.2104,34.2634,34.2015,34.2457,21100.0
2009-10-29 13:35:00,38.76,38.83,38.74,38.81,23000.0,34.2546,34.3164,34.2369,34.2987,23000.0
2009-10-29 13:40:00,38.81,38.88,38.81,38.86,32400.0,34.2987,34.3606,34.2987,34.3429,32400.0
2009-10-29 13:45:00,38.87,38.92,38.85,38.89,38500.0,34.3518,34.396,34.3341,34.3694,38500.0
2009-10-29 13:50:00,38.89,38.95,38.88,38.94,19500.0,34.3694,34.4225,34.3606,34.4136,19500.0
2009-10-29 13:55:00,38.94,38.94,38.91,38.92,17800.0,34.4136,34.4136,34.3871,34.396,17800.0
2009-10-29 14:00:00,38.92,38.93,38.91,38.92,15900.0,34.396,34.4048,34.3871,34.396,15900.0
2009-10-29 14:05:00,38.92,38.94,38.85,38.87,29100.0,34.396,34.4136,34.3341,34.3518,29100.0
2009-10-29 14:10:00,38.86,38.9,38.86,38.86,19700.0,34.3429,34.3783,34.3429,34.3429,19700.0
2009-10-29 14:15:00,38.86,38.87,38.79,38.79,42400.0,34.3429,34.3518,34.2811,34.2811,42400.0
2009-10-29 14:20:00,38.79,38.85,38.79,38.85,25500.0,34.2811,34.3341,34.2811,34.3341,25500.0
2009-10-29 14:25:00,38.85,38.88,38.84,38.85,38200.0,34.3341,34.3606,34.3253,34.3341,38200.0
2009-10-29 14:30:00,38.86,38.92,38.83,38.9,23000.0,34.3429,34.396,34.3164,34.3783,23000.0
2009-10-29 14:35:00,38.91,38.95,38.9,38.93,15800.0,34.3871,34.4225,34.3783,34.4048,15800.0
2009-10-29 14:40:00,38.93,38.98,38.93,38.96,29900.0,34.4048,34.449,34.4048,34.4313,29900.0
2009-10-29 14:45:00,38.98,38.98,38.91,38.93,33800.0,34.449,34.449,34.3871,34.4048,33800.0
2009-10-29 14:50:00,38.93,38.95,38.88,38.92,28700.0,34.4048,34.4225,34.3606,34.396,28700.0
2009-10-29 14:55:00,38.92,39.0,38.88,38.99,29600.0,34.396,34.4667,34.3606,34.4578,29600.0
2009-10-29 15:00:00,38.99,39.0,38.97,38.97,21100.0,34.4578,34.4667,34.4401,34.4401,21100.0
2009-10-29 15:05:00,38.97,39.0,38.95,38.96,31500.0,34.4401,34.4667,34.4225,34.4313,31500.0
2009-10-29 15:10:00,38.97,39.06,38.96,39.02,42700.0,34.4401,34.5197,34.4313,34.4843,42700.0
2009-10-29 15:15:00,39.02,39.03,38.97,39.0,31400.0,34.4843,34.4932,34.4401,34.4667,31400.0
2009-10-29 15:20:00,39.0,39.0,38.91,38.94,38300.0,34.4667,34.4667,34.3871,34.4136,38300.0
2009-10-29 15:25:00,38.94,38.99,38.91,38.91,44700.0,34.4136,34.4578,34.3871,34.3871,44700.0
2009-10-29 15:30:00,38.9,38.94,38.83,38.84,52000.0,34.3783,34.4136,34.3164,34.3253,52000.0
2009-10-29 15:35:00,38.84,38.85,38.83,38.85,26900.0,34.3253,34.3341,34.3164,34.3341,26900.0
2009-10-29 15:40:00,38.85,38.85,38.73,38.74,47100.0,34.3341,34.3341,34.228,34.2369,47100.0
2009-10-29 15:45:00,38.74,38.74,38.65,38.66,59100.0,34.2369,34.2369,34.1573,34.1662,59100.0
2009-10-29 15:50:00,38.65,38.72,38.64,38.68,103400.0,34.1573,34.2192,34.1485,34.1839,103400.0
2009-10-29 15:55:00,38.68,38.76,38.68,38.73,99500.0,34.1839,34.2546,34.1839,34.228,99500.0
2009-10-30 09:30:00,38.66,38.93,38.52,38.93,25400.0,34.1662,34.4048,34.0425,34.4048,25400.0
2009-10-30 09:35:00,38.93,39.13,38.76,38.92,45700.0,34.4048,34.5815,34.2546,34.396,45700.0
2009-10-30 09:40:00,38.94,39.25,38.79,38.86,53700.0,34.4136,34.6876,34.2811,34.3429,53700.0
2009-10-30 09:45:00,38.91,39.19,38.88,38.94,25000.0,34.3871,34.6346,34.3606,34.4136,25000.0
2009-10-30 09:50:00,38.94,39.05,38.6,38.77,41800.0,34.4136,34.5108,34.1132,34.2634,41800.0
2009-10-30 09:55:00,38.7,38.78,38.41,38.48,28800.0,34.2015,34.2722,33.9452,34.0071,28800.0
2009-10-30 10:00:00,38.49,38.8,38.43,38.74,36300.0,34.0159,34.2899,33.9629,34.2369,36300.0
2009-10-30 10:05:00,38.72,38.97,38.68,38.86,55100.0,34.2192,34.4401,34.1839,34.3429,55100.0
2009-10-30 10:10:00,38.87,38.94,38.75,38.93,40700.0,34.3518,34.4136,34.2457,34.4048,40700.0
2009-10-30 10:15:00,38.93,38.93,38.77,38.92,17800.0,34.4048,34.4048,34.2634,34.396,17800.0
2009-10-30 10:20:00,38.94,38.95,38.78,38.85,31800.0,34.4136,34.4225,34.2722,34.3341,31800.0
2009-10-30 10:25:00,38.85,38.9,38.71,38.73,34500.0,34.3341,34.3783,34.2104,34.228,34500.0
2009-10-30 10:30:00,38.71,38.73,38.58,38.64,30300.0,34.2104,34.228,34.0955,34.1485,30300.0
2009-10-30 10:35:00,38.62,38.69,38.51,38.61,34600.0,34.1308,34.1927,34.0336,34.122,34600.0
2009-10-30 10:40:00,38.6,38.61,38.47,38.49,37300.0,34.1132,34.122,33.9983,34.0159,37300.0
2009-10-30 10:45:00,38.49,38.52,38.48,38.5,32800.0,34.0159,34.0425,34.0071,34.0248,32800.0
2009-10-30 10:50:00,38.5,38.65,38.5,38.65,15500.0,34.0248,34.1573,34.0248,34.1573,15500.0
2009-10-30 10:55:00,38.65,38.77,38.56,38.77,20600.0,34.1573,34.2634,34.0778,34.2634,20600.0
2009-10-30 11:00:00,38.77,38.77,38.6,38.6,28100.0,34.2634,34.2634,34.1132,34.1132,28100.0
2009-10-30 11:05:00,38.56,38.8,38.56,38.63,49500.0,34.0778,34.2899,34.0778,34.1397,49500.0
2009-10-30 11:10:00,38.62,38.83,38.62,38.83,22500.0,34.1308,34.3164,34.1308,34.3164,22500.0
2009-10-30 11:15:00,38.82,38.83,38.7,38.82,29500.0,34.3076,34.3164,34.2015,34.3076,29500.0
2009-10-30 11:20:00,38.81,38.91,38.77,38.8,26600.0,34.2987,34.3871,34.2634,34.2899,26600.0
2009-10-30 11:25:00,38.8,38.9,38.78,38.85,12200.0,34.2899,34.3783,34.2722,34.3341,12200.0
2009-10-30 11:30:00,38.85,38.9,38.83,38.87,15800.0,34.3341,34.3783,34.3164,34.3518,15800.0
2009-10-30 11:35:00,38.87,38.96,38.86,38.95,37700.0,34.3518,34.4313,34.3429,34.4225,37700.0
2009-10-30 11:40:00,38.96,39.05,38.91,39.03,38500.0,34.4313,34.5108,34.3871,34.4932,38500.0
2009-10-30 11:45:00,39.04,39.04,38.97,38.97,25500.0,34.502,34.502,34.4401,34.4401,25500.0
2009-10-30 11:50:00,38.97,38.98,38.86,38.93,31500.0,34.4401,34.449,34.3429,34.4048,31500.0
2009-10-30 11:55:00,38.95,38.97,38.63,38.71,112300.0,34.4225,34.4401,34.1397,34.2104,112300.0
2009-10-30 12:00:00,38.69,38.72,38.58,38.58,29300.0,34.1927,34.2192,34.0955,34.0955,29300.0
2009-10-30 12:05:00,38.58,38.61,38.48,38.56,12700.0,34.0955,34.122,34.0071,34.0778,12700.0
2009-10-30 12:10:00,38.56,38.56,38.42,38.42,12100.0,34.0778,34.0778,33.9541,33.9541,12100.0
2009-10-30 12:15:00,38.42,38.44,38.35,38.37,27400.0,33.9541,33.9718,33.8922,33.9099,27400.0
2009-10-30 12:20:00,38.36,38.36,38.22,38.23,28100.0,33.9011,33.9011,33.7773,33.7862,28100.0
2009-10-30 12:25:00,38.22,38.22,37.87,37.88,66500.0,33.7773,33.7773,33.468,33.4768,66500.0
2009-10-30 12:30:00,37.86,38.07,37.86,38.02,36900.0,33.4592,33.6448,33.4592,33.6006,36900.0
2009-10-30 12:35:00,38.03,38.18,37.9,38.09,49100.0,33.6094,33.742,33.4945,33.6624,49100.0
2009-10-30 12:40:00,38.09,38.22,38.05,38.13,20400.0,33.6624,33.7773,33.6271,33.6978,20400.0
2009-10-30 12:45:00,38.12,38.13,37.79,37.84,33200.0,33.6889,33.6978,33.3973,33.4415,33200.0
2009-10-30 12:50:00,37.88,38.01,37.85,37.99,18600.0,33.4768,33.5917,33.4503,33.5741,18600.0
2009-10-30 12:55:00,38.0,38.04,37.81,37.81,31100.0,33.5829,33.6182,33.415,33.415,31100.0
2009-10-30 13:00:00,37.81,37.94,37.79,37.84,56700.0,33.415,33.5299,33.3973,33.4415,56700.0
2009-10-30 13:05:00,37.85,37.9,37.82,37.84,21100.0,33.4503,33.4945,33.4238,33.4415,21100.0
2009-10-30 13:10:00,37.86,38.02,37.85,38.02,22300.0,33.4592,33.6006,33.4503,33.6006,22300.0
2009-10-30 13:15:00,38.01,38.01,37.88,37.95,14900.0,33.5917,33.5917,33.4768,33.5387,14900.0
2009-10-30 13:20:00,37.94,37.95,37.85,37.94,30400.0,33.5299,33.5387,33.4503,33.5299,30400.0
2009-10-30 13:25:00,37.95,37.98,37.91,37.97,23200.0,33.5387,33.5652,33.5034,33.5564,23200.0
2009-10-30 13:30:00,37.99,38.01,37.8,37.89,30900.0,33.5741,33.5917,33.4061,33.4857,30900.0
2009-10-30 13:35:00,37.9,37.95,37.81,37.95,28800.0,33.4945,33.5387,33.415,33.5387,28800.0
2009-10-30 13:40:00,37.95,38.15,37.95,38.15,30800.0,33.5387,33.7155,33.5387,33.7155,30800.0
2009-10-30 13:45:00,38.16,38.28,38.08,38.22,46200.0,33.7243,33.8304,33.6536,33.7773,46200.0
2009-10-30 13:50:00,38.23,38.34,38.18,38.18,36800.0,33.7862,33.8834,33.742,33.742,36800.0
2009-10-30 13:55:00,38.18,38.22,38.02,38.05,54700.0,33.742,33.7773,33.6006,33.6271,54700.0
2009-10-30 14:00:00,38.01,38.06,37.93,38.06,45400.0,33.5917,33.6359,33.521,33.6359,45400.0
2009-10-30 14:05:00,38.05,38.18,37.97,38.03,49900.0,33.6271,33.742,33.5564,33.6094,49900.0
2009-10-30 14:10:00,38.03,38.1,37.97,38.01,30500.0,33.6094,33.6713,33.5564,33.5917,30500.0
2009-10-30 14:15:00,38.02,38.07,37.9,38.07,38600.0,33.6006,33.6448,33.4945,33.6448,38600.0
2009-10-30 14:20:00,38.05,38.12,38.01,38.03,16600.0,33.6271,33.6889,33.5917,33.6094,16600.0
2009-10-30 14:25:00,38.01,38.02,37.95,37.97,14100.0,33.5917,33.6006,33.5387,33.5564,14100.0
2009-10-30 14:30:00,37.99,37.99,37.84,37.85,32600.0,33.5741,33.5741,33.4415,33.4503,32600.0
2009-10-30 14:35:00,37.84,37.98,37.73,37.88,39200.0,33.4415,33.5652,33.3443,33.4768,39200.0
2009-10-30 14:40:00,37.85,37.98,37.85,37.91,32600.0,33.4503,33.5652,33.4503,33.5034,32600.0
2009-10-30 14:45:00,37.89,38.01,37.85,37.9,35000.0,33.4857,33.5917,33.4503,33.4945,35000.0
2009-10-30 14:50:00,37.91,38.18,37.89,38.03,41400.0,33.5034,33.742,33.4857,33.6094,41400.0
2009-10-30 14:55:00,38.03,38.06,37.95,37.98,32800.0,33.6094,33.6359,33.5387,33.5652,32800.0
2009-10-30 15:00:00,37.96,37.97,37.87,37.97,30600.0,33.5475,33.5564,33.468,33.5564,30600.0
2009-10-30 15:05:00,37.97,37.97,37.7,37.76,40500.0,33.5564,33.5564,33.3178,33.3708,40500.0
2009-10-30 15:10:00,37.76,37.93,37.71,37.84,37800.0,33.3708,33.521,33.3266,33.4415,37800.0
2009-10-30 15:15:00,37.87,37.89,37.81,37.82,34300.0,33.468,33.4857,33.415,33.4238,34300.0
2009-10-30 15:20:00,37.83,37.92,37.76,37.78,61600.0,33.4327,33.5122,33.3708,33.3885,61600.0
2009-10-30 15:25:00,37.78,37.79,37.66,37.77,87300.0,33.3885,33.3973,33.2824,33.3796,87300.0
2009-10-30 15:30:00,37.78,38.01,37.76,38.01,74300.0,33.3885,33.5917,33.3708,33.5917,74300.0
2009-10-30 15:35:00,38.01,38.04,37.92,38.04,69900.0,33.5917,33.6182,33.5122,33.6182,69900.0
2009-10-30 15:40:00,38.05,38.06,37.87,37.92,78900.0,33.6271,33.6359,33.468,33.5122,78900.0
2009-10-30 15:45:00,37.92,37.93,37.81,37.82,86700.0,33.5122,33.521,33.415,33.4238,86700.0
2009-10-30 15:50:00,37.81,37.89,37.64,37.81,133700.0,33.415,33.4857,33.2647,33.415,133700.0
2009-10-30 15:55:00,37.79,37.81,37.44,37.58,260600.0,33.3973,33.415,33.088,33.2117,260600.0
2009-11-02 09:30:00,35.81,37.15,35.78,37.1,288100.0,31.6475,32.8317,31.6209,32.7875,288100.0
2009-11-02 09:35:00,37.07,37.52,36.53,37.34,214400.0,32.761,33.1587,32.2838,32.9996,214400.0
2009-11-02 09:40:00,37.35,37.44,36.76,37.17,157600.0,33.0085,33.088,32.487,32.8494,157600.0
2009-11-02 09:45:00,37.14,37.38,36.66,36.66,156200.0,32.8229,33.035,32.3987,32.3987,156200.0
2009-11-02 09:50:00,36.66,36.94,36.63,36.81,113500.0,32.3987,32.6461,32.3721,32.5312,113500.0
2009-11-02 09:55:00,36.81,37.07,36.44,36.56,109100.0,32.5312,32.761,32.2042,32.3103,109100.0
2009-11-02 10:00:00,36.56,37.18,36.56,37.12,133200.0,32.3103,32.8582,32.3103,32.8052,133200.0
2009-11-02 10:05:00,37.13,37.38,37.09,37.37,95600.0,32.814,33.035,32.7787,33.0261,95600.0
2009-11-02 10:10:00,37.4,37.51,37.19,37.36,73100.0,33.0526,33.1499,32.8671,33.0173,73100.0
2009-11-02 10:15:00,37.36,37.58,37.29,37.45,94600.0,33.0173,33.2117,32.9554,33.0968,94600.0
2009-11-02 10:20:00,37.47,37.57,37.4,37.47,43800.0,33.1145,33.2029,33.0526,33.1145,43800.0
2009-11-02 10:25:00,37.47,37.74,37.46,37.7,92700.0,33.1145,33.3531,33.1057,33.3178,92700.0
2009-11-02 10:30:00,37.68,37.79,37.53,37.57,72600.0,33.3001,33.3973,33.1675,33.2029,72600.0
2009-11-02 10:35:00,37.56,37.59,37.5,37.56,53800.0,33.194,33.2206,33.141,33.194,53800.0
2009-11-02 10:40:00,37.56,37.57,37.26,37.35,43200.0,33.194,33.2029,32.9289,33.0085,43200.0
2009-11-02 10:45:00,37.34,37.39,37.13,37.15,65300.0,32.9996,33.0438,32.814,32.8317,65300.0
2009-11-02 10:50:00,37.14,37.2,37.0,37.05,82000.0,32.8229,32.8759,32.6991,32.7433,82000.0
2009-11-02 10:55:00,37.03,37.34,37.03,37.15,38500.0,32.7257,32.9996,32.7257,32.8317,38500.0
2009-11-02 11:00:00,37.14,37.34,37.05,37.27,39400.0,32.8229,32.9996,32.7433,32.9378,39400.0
2009-11-02 11:05:00,37.25,37.41,37.22,37.33,35000.0,32.9201,33.0615,32.8936,32.9908,35000.0
2009-11-02 11:10:00,37.35,37.5,37.28,37.49,28400.0,33.0085,33.141,32.9466,33.1322,28400.0
2009-11-02 11:15:00,37.47,37.5,37.41,37.45,20400.0,33.1145,33.141,33.0615,33.0968,20400.0
2009-11-02 11:20:00,37.44,37.5,37.32,37.42,24700.0,33.088,33.141,32.9819,33.0703,24700.0
2009-11-02 11:25:00,37.42,37.48,37.35,37.42,26800.0,33.0703,33.1233,33.0085,33.0703,26800.0
2009-11-02 11:30:00,37.41,37.42,37.25,37.28,27400.0,33.0615,33.0703,32.9201,32.9466,27400.0
2009-11-02 11:35:00,37.26,37.28,37.12,37.17,35000.0,32.9289,32.9466,32.8052,32.8494,35000.0
2009-11-02 11:40:00,37.18,37.24,37.15,37.2,18100.0,32.8582,32.9112,32.8317,32.8759,18100.0
2009-11-02 11:45:00,37.2,37.2,37.08,37.18,28300.0,32.8759,32.8759,32.7698,32.8582,28300.0
2009-11-02 11:50:00,37.17,37.17,37.02,37.11,25500.0,32.8494,32.8494,32.7168,32.7964,25500.0
2009-11-02 11:55:00,37.11,37.23,37.11,37.23,19800.0,32.7964,32.9024,32.7964,32.9024,19800.0
2009-11-02 12:00:00,37.2,37.29,37.16,37.29,21400.0,32.8759,32.9554,32.8405,32.9554,21400.0
2009-11-02 12:05:00,37.3,37.44,37.29,37.38,25600.0,32.9643,33.088,32.9554,33.035,25600.0
2009-11-02 12:10:00,37.39,37.4,37.31,37.32,20600.0,33.0438,33.0526,32.9731,32.9819,20600.0
2009-11-02 12:15:00,37.32,37.41,37.23,37.37,18600.0,32.9819,33.0615,32.9024,33.0261,18600.0
2009-11-02 12:20:00,37.37,37.38,37.29,37.37,24600.0,33.0261,33.035,32.9554,33.0261,24600.0
2009-11-02 12:25:00,37.38,37.47,37.31,37.34,13500.0,33.035,33.1145,32.9731,32.9996,13500.0
2009-11-02 12:30:00,37.33,37.38,37.32,37.36,16500.0,32.9908,33.035,32.9819,33.0173,16500.0
2009-11-02 12:35:00,37.37,37.45,37.37,37.42,16800.0,33.0261,33.0968,33.0261,33.0703,16800.0
2009-11-02 12:40:00,37.42,37.43,37.3,37.35,29100.0,33.0703,33.0792,32.9643,33.0085,29100.0
2009-11-02 12:45:00,37.35,37.35,37.21,37.21,11600.0,33.0085,33.0085,32.8847,32.8847,11600.0
2009-11-02 12:50:00,37.22,37.22,36.86,36.98,65600.0,32.8936,32.8936,32.5754,32.6815,65600.0
2009-11-02 12:55:00,36.98,37.0,36.88,36.88,43100.0,32.6815,32.6991,32.5931,32.5931,43100.0
2009-11-02 13:00:00,36.88,36.96,36.85,36.93,28500.0,32.5931,32.6638,32.5666,32.6373,28500.0
2009-11-02 13:05:00,36.95,36.99,36.87,36.92,19000.0,32.6549,32.6903,32.5842,32.6284,19000.0
2009-11-02 13:10:00,36.93,37.01,36.92,36.94,15000.0,32.6373,32.708,32.6284,32.6461,15000.0
2009-11-02 13:15:00,36.94,36.99,36.82,36.98,26400.0,32.6461,32.6903,32.5401,32.6815,26400.0
2009-11-02 13:20:00,37.0,37.1,36.87,36.94,21900.0,32.6991,32.7875,32.5842,32.6461,21900.0
2009-11-02 13:25:00,36.94,37.03,36.93,37.02,12800.0,32.6461,32.7257,32.6373,32.7168,12800.0
2009-11-02 13:30:00,37.01,37.02,36.88,36.89,25100.0,32.708,32.7168,32.5931,32.6019,25100.0
2009-11-02 13:35:00,36.88,36.93,36.84,36.86,21700.0,32.5931,32.6373,32.5577,32.5754,21700.0
2009-11-02 13:40:00,36.85,36.86,36.74,36.8,35600.0,32.5666,32.5754,32.4694,32.5224,35600.0
2009-11-02 13:45:00,36.8,36.83,36.73,36.8,23700.0,32.5224,32.5489,32.4605,32.5224,23700.0
2009-11-02 13:50:00,36.81,36.86,36.72,36.78,30100.0,32.5312,32.5754,32.4517,32.5047,30100.0
2009-11-02 13:55:00,36.79,36.84,36.76,36.77,11200.0,32.5135,32.5577,32.487,32.4959,11200.0
2009-11-02 14:00:00,36.75,36.82,36.7,36.71,19100.0,32.4782,32.5401,32.434,32.4428,19100.0
2009-11-02 14:05:00,36.71,36.71,36.56,36.65,27700.0,32.4428,32.4428,32.3103,32.3898,27700.0
2009-11-02 14:10:00,36.67,36.9,36.64,36.85,15800.0,32.4075,32.6108,32.381,32.5666,15800.0
2009-11-02 14:15:00,36.85,36.88,36.76,36.76,19700.0,32.5666,32.5931,32.487,32.487,19700.0
2009-11-02 14:20:00,36.76,36.92,36.76,36.92,24300.0,32.487,32.6284,32.487,32.6284,24300.0
2009-11-02 14:25:00,36.92,37.1,36.92,37.1,29800.0,32.6284,32.7875,32.6284,32.7875,29800.0
2009-11-02 14:30:00,37.08,37.11,36.98,36.98,31500.0,32.7698,32.7964,32.6815,32.6815,31500.0
2009-11-02 14:35:00,36.98,37.05,36.88,37.01,31200.0,32.6815,32.7433,32.5931,32.708,31200.0
2009-11-02 14:40:00,36.98,37.06,36.92,37.02,27500.0,32.6815,32.7522,32.6284,32.7168,27500.0
2009-11-02 14:45:00,37.02,37.04,36.85,36.86,29600.0,32.7168,32.7345,32.5666,32.5754,29600.0
2009-11-02 14:50:00,36.84,36.98,36.82,36.96,21200.0,32.5577,32.6815,32.5401,32.6638,21200.0
2009-11-02 14:55:00,36.96,36.99,36.81,36.99,24900.0,32.6638,32.6903,32.5312,32.6903,24900.0
2009-11-02 15:00:00,36.97,37.0,36.88,36.92,28100.0,32.6726,32.6991,32.5931,32.6284,28100.0
2009-11-02 15:05:00,36.92,36.93,36.72,36.78,39800.0,32.6284,32.6373,32.4517,32.5047,39800.0
2009-11-02 15:10:00,36.79,36.86,36.78,36.85,32300.0,32.5135,32.5754,32.5047,32.5666,32300.0
2009-11-02 15:15:00,36.85,36.85,36.7,36.71,41500.0,32.5666,32.5666,32.434,32.4428,41500.0
2009-11-02 15:20:00,36.72,36.75,36.66,36.75,47500.0,32.4517,32.4782,32.3987,32.4782,47500.0
2009-11-02 15:25:00,36.76,36.83,36.74,36.83,53100.0,32.487,32.5489,32.4694,32.5489,53100.0
2009-11-02 15:30:00,36.82,36.97,36.81,36.97,35000.0,32.5401,32.6726,32.5312,32.6726,35000.0
2009-11-02 15:35:00,36.97,37.05,36.88,36.94,36200.0,32.6726,32.7433,32.5931,32.6461,36200.0
2009-11-02 15:40:00,36.94,37.02,36.93,36.98,43100.0,32.6461,32.7168,32.6373,32.6815,43100.0
2009-11-02 15:45:00,36.99,36.99,36.83,36.88,51800.0,32.6903,32.6903,32.5489,32.5931,51800.0
2009-11-02 15:50:00,36.89,37.01,36.89,37.01,72600.0,32.6019,32.708,32.6019,32.708,72600.0
2009-11-02 15:55:00,37.01,37.07,36.96,37.0,71100.0,32.708,32.761,32.6638,32.6991,71100.0
2009-11-03 09:30:00,37.0,37.23,36.96,37.16,34400.0,32.6991,32.9024,32.6638,32.8405,34400.0
2009-11-03 09:35:00,37.22,37.44,37.06,37.38,80000.0,32.8936,33.088,32.7522,33.035,80000.0
2009-11-03 09:40:00,37.38,37.38,37.07,37.08,69800.0,33.035,33.035,32.761,32.7698,69800.0
2009-11-03 09:45:00,37.07,37.24,36.94,36.96,29500.0,32.761,32.9112,32.6461,32.6638,29500.0
2009-11-03 09:50:00,36.94,37.19,36.9,37.03,41300.0,32.6461,32.8671,32.6108,32.7257,41300.0
2009-11-03 09:55:00,37.02,37.11,36.92,37.04,35300.0,32.7168,32.7964,32.6284,32.7345,35300.0
2009-11-03 10:00:00,37.03,37.1,36.9,37.0,64500.0,32.7257,32.7875,32.6108,32.6991,64500.0
2009-11-03 10:05:00,37.0,37.03,36.91,37.01,27500.0,32.6991,32.7257,32.6196,32.708,27500.0
2009-11-03 10:10:00,37.01,37.01,36.91,36.95,46400.0,32.708,32.708,32.6196,32.6549,46400.0
2009-11-03 10:15:00,36.95,36.95,36.7,36.85,76100.0,32.6549,32.6549,32.434,32.5666,76100.0
2009-11-03 10:20:00,36.83,36.9,36.23,36.6,325300.0,32.5489,32.6108,32.0186,32.3456,325300.0
2009-11-03 10:25:00,36.61,36.64,36.34,36.5,75800.0,32.3545,32.381,32.1159,32.2573,75800.0
2009-11-03 10:30:00,36.47,36.55,36.37,36.5,81400.0,32.2307,32.3014,32.1424,32.2573,81400.0
2009-11-03 10:35:00,36.5,36.54,36.37,36.4,65400.0,32.2573,32.2926,32.1424,32.1689,65400.0
2009-11-03 10:40:00,36.39,36.73,36.39,36.69,52700.0,32.16,32.4605,32.16,32.4252,52700.0
2009-11-03 10:45:00,36.7,36.82,36.7,36.77,44800.0,32.434,32.5401,32.434,32.4959,44800.0
2009-11-03 10:50:00,36.77,36.83,36.74,36.8,90500.0,32.4959,32.5489,32.4694,32.5224,90500.0
2009-11-03 10:55:00,36.79,36.93,36.77,36.89,53100.0,32.5135,32.6373,32.4959,32.6019,53100.0
2009-11-03 11:00:00,36.9,36.96,36.81,36.89,25900.0,32.6108,32.6638,32.5312,32.6019,25900.0
2009-11-03 11:05:00,36.89,36.91,36.72,36.79,33300.0,32.6019,32.6196,32.4517,32.5135,33300.0
2009-11-03 11:10:00,36.77,36.88,36.72,36.85,46000.0,32.4959,32.5931,32.4517,32.5666,46000.0
2009-11-03 11:15:00,36.85,36.88,36.75,36.8,41200.0,32.5666,32.5931,32.4782,32.5224,41200.0
2009-11-03 11:20:00,36.79,36.82,36.73,36.74,33600.0,32.5135,32.5401,32.4605,32.4694,33600.0
2009-11-03 11:25:00,36.72,36.72,36.55,36.6,34100.0,32.4517,32.4517,32.3014,32.3456,34100.0
2009-11-03 11:30:00,36.6,36.61,36.5,36.52,22100.0,32.3456,32.3545,32.2573,32.2749,22100.0
2009-11-03 11:35:00,36.51,36.51,36.39,36.43,22900.0,32.2661,32.2661,32.16,32.1954,22900.0
2009-11-03 11:40:00,36.44,36.57,36.44,36.48,19000.0,32.2042,32.3191,32.2042,32.2396,19000.0
2009-11-03 11:45:00,36.47,36.53,36.42,36.51,22400.0,32.2307,32.2838,32.1866,32.2661,22400.0
2009-11-03 11:50:00,36.5,36.62,36.5,36.59,22500.0,32.2573,32.3633,32.2573,32.3368,22500.0
2009-11-03 11:55:00,36.57,36.67,36.57,36.62,32800.0,32.3191,32.4075,32.3191,32.3633,32800.0
2009-11-03 12:00:00,36.62,36.74,36.62,36.69,28500.0,32.3633,32.4694,32.3633,32.4252,28500.0
2009-11-03 12:05:00,36.67,36.74,36.64,36.73,25900.0,32.4075,32.4694,32.381,32.4605,25900.0
2009-11-03 12:10:00,36.74,36.76,36.69,36.74,11300.0,32.4694,32.487,32.4252,32.4694,11300.0
2009-11-03 12:15:00,36.74,36.77,36.64,36.64,8300.0,32.4694,32.4959,32.381,32.381,8300.0
2009-11-03 12:20:00,36.66,36.76,36.65,36.68,14600.0,32.3987,32.487,32.3898,32.4163,14600.0
2009-11-03 12:25:00,36.7,36.78,36.68,36.78,19200.0,32.434,32.5047,32.4163,32.5047,19200.0
2009-11-03 12:30:00,36.78,36.9,36.78,36.88,11800.0,32.5047,32.6108,32.5047,32.5931,11800.0
2009-11-03 12:35:00,36.87,37.05,36.85,36.99,43600.0,32.5842,32.7433,32.5666,32.6903,43600.0
2009-11-03 12:40:00,36.98,37.04,36.9,36.92,14600.0,32.6815,32.7345,32.6108,32.6284,14600.0
2009-11-03 12:45:00,36.91,36.93,36.84,36.9,15500.0,32.6196,32.6373,32.5577,32.6108,15500.0
2009-11-03 12:50:00,36.92,37.04,36.9,36.93,15600.0,32.6284,32.7345,32.6108,32.6373,15600.0
2009-11-03 12:55:00,36.93,37.04,36.93,37.03,17600.0,32.6373,32.7345,32.6373,32.7257,17600.0
2009-11-03 13:00:00,37.03,37.07,37.01,37.07,12700.0,32.7257,32.761,32.708,32.761,12700.0
2009-11-03 13:05:00,37.08,37.17,37.07,37.1,31700.0,32.7698,32.8494,32.761,32.7875,31700.0
2009-11-03 13:10:00,37.1,37.12,37.03,37.09,9800.0,32.7875,32.8052,32.7257,32.7787,9800.0
2009-11-03 13:15:00,37.07,37.08,37.02,37.07,7400.0,32.761,32.7698,32.7168,32.761,7400.0
2009-11-03 13:20:00,37.07,37.15,37.0,37.01,20900.0,32.761,32.8317,32.6991,32.708,20900.0
2009-11-03 13:25:00,37.03,37.06,36.99,36.99,18900.0,32.7257,32.7522,32.6903,32.6903,18900.0
2009-11-03 13:30:00,37.01,37.09,37.0,37.07,13800.0,32.708,32.7787,32.6991,32.761,13800.0
2009-11-03 13:35:00,37.07,37.11,37.02,37.07,18500.0,32.761,32.7964,32.7168,32.761,18500.0
2009-11-03 13:40:00,37.07,37.11,37.05,37.09,12900.0,32.761,32.7964,32.7433,32.7787,12900.0
2009-11-03 13:45:00,37.1,37.17,37.06,37.16,16400.0,32.7875,32.8494,32.7522,32.8405,16400.0
2009-11-03 13:50:00,37.15,37.19,37.08,37.13,22700.0,32.8317,32.8671,32.7698,32.814,22700.0
2009-11-03 13:55:00,37.14,37.23,37.11,37.2,22300.0,32.8229,32.9024,32.7964,32.8759,22300.0
2009-11-03 14:00:00,37.19,37.26,37.17,37.17,30600.0,32.8671,32.9289,32.8494,32.8494,30600.0
2009-11-03 14:05:00,37.19,37.29,37.18,37.23,22800.0,32.8671,32.9554,32.8582,32.9024,22800.0
2009-11-03 14:10:00,37.24,37.28,37.17,37.23,22500.0,32.9112,32.9466,32.8494,32.9024,22500.0
2009-11-03 14:15:00,37.24,37.29,37.23,37.25,14200.0,32.9112,32.9554,32.9024,32.9201,14200.0
2009-11-03 14:20:00,37.27,37.37,37.25,37.25,35200.0,32.9378,33.0261,32.9201,32.9201,35200.0
2009-11-03 14:25:00,37.25,37.32,37.24,37.3,12900.0,32.9201,32.9819,32.9112,32.9643,12900.0
2009-11-03 14:30:00,37.3,37.34,37.26,37.3,28900.0,32.9643,32.9996,32.9289,32.9643,28900.0
2009-11-03 14:35:00,37.32,37.34,37.28,37.33,25500.0,32.9819,32.9996,32.9466,32.9908,25500.0
2009-11-03 14:40:00,37.32,37.38,37.29,37.37,16900.0,32.9819,33.035,32.9554,33.0261,16900.0
2009-11-03 14:45:00,37.36,37.43,37.32,37.42,19000.0,33.0173,33.0792,32.9819,33.0703,19000.0
2009-11-03 14:50:00,37.42,37.43,37.31,37.31,18100.0,33.0703,33.0792,32.9731,32.9731,18100.0
2009-11-03 14:55:00,37.32,37.46,37.27,37.38,46000.0,32.9819,33.1057,32.9378,33.035,46000.0
2009-11-03 15:00:00,37.36,37.42,37.25,37.28,27400.0,33.0173,33.0703,32.9201,32.9466,27400.0
2009-11-03 15:05:00,37.3,37.34,37.23,37.26,20100.0,32.9643,32.9996,32.9024,32.9289,20100.0
2009-11-03 15:10:00,37.28,37.39,37.27,37.35,32900.0,32.9466,33.0438,32.9378,33.0085,32900.0
2009-11-03 15:15:00,37.33,37.4,37.33,37.4,14500.0,32.9908,33.0526,32.9908,33.0526,14500.0
2009-11-03 15:20:00,37.38,37.44,37.36,37.43,25500.0,33.035,33.088,33.0173,33.0792,25500.0
2009-11-03 15:25:00,37.44,37.5,37.41,37.49,21500.0,33.088,33.141,33.0615,33.1322,21500.0
2009-11-03 15:30:00,37.48,37.56,37.48,37.55,35000.0,33.1233,33.194,33.1233,33.1852,35000.0
2009-11-03 15:35:00,37.54,37.55,37.45,37.5,21300.0,33.1764,33.1852,33.0968,33.141,21300.0
2009-11-03 15:40:00,37.5,37.59,37.48,37.59,63500.0,33.141,33.2206,33.1233,33.2206,63500.0
2009-11-03 15:45:00,37.58,37.6,37.55,37.55,32900.0,33.2117,33.2294,33.1852,33.1852,32900.0
2009-11-03 15:50:00,37.55,37.62,37.52,37.62,68900.0,33.1852,33.2471,33.1587,33.2471,68900.0
2009-11-03 15:55:00,37.62,37.65,37.57,37.62,99000.0,33.2471,33.2736,33.2029,33.2471,99000.0
2009-11-04 09:30:00,38.48,39.2,38.45,39.0,98200.0,34.0071,34.6434,33.9806,34.4667,98200.0
2009-11-04 09:35:00,39.08,39.28,38.99,39.28,84200.0,34.5374,34.7141,34.4578,34.7141,84200.0
2009-11-04 09:40:00,39.28,39.41,39.08,39.19,116600.0,34.7141,34.829,34.5374,34.6346,116600.0
2009-11-04 09:45:00,39.19,39.24,39.08,39.17,83700.0,34.6346,34.6788,34.5374,34.6169,83700.0
2009-11-04 09:50:00,39.13,39.21,38.88,39.06,66200.0,34.5815,34.6522,34.3606,34.5197,66200.0
2009-11-04 09:55:00,39.07,39.38,39.06,39.2,146600.0,34.5285,34.8025,34.5197,34.6434,146600.0
2009-11-04 10:00:00,39.18,39.22,38.92,39.06,127900.0,34.6257,34.6611,34.396,34.5197,127900.0
2009-11-04 10:05:00,39.03,39.18,38.97,39.12,40900.0,34.4932,34.6257,34.4401,34.5727,40900.0
2009-11-04 10:10:00,39.12,39.2,39.1,39.16,52900.0,34.5727,34.6434,34.555,34.6081,52900.0
2009-11-04 10:15:00,39.17,39.55,39.16,39.55,105400.0,34.6169,34.9527,34.6081,34.9527,105400.0
2009-11-04 10:20:00,39.54,39.72,39.11,39.71,154700.0,34.9439,35.103,34.5639,35.0941,154700.0
2009-11-04 10:25:00,39.69,39.77,39.28,39.42,117200.0,35.0765,35.1472,34.7141,34.8378,117200.0
2009-11-04 10:30:00,39.42,39.59,39.35,39.39,120400.0,34.8378,34.9881,34.776,34.8113,120400.0
2009-11-04 10:35:00,39.4,39.42,39.27,39.35,89600.0,34.8202,34.8378,34.7053,34.776,89600.0
2009-11-04 10:40:00,39.35,39.4,39.29,39.31,60200.0,34.776,34.8202,34.7229,34.7406,60200.0
2009-11-04 10:45:00,39.33,39.34,39.14,39.14,51100.0,34.7583,34.7671,34.5904,34.5904,51100.0
2009-11-04 10:50:00,39.16,39.19,39.09,39.12,60900.0,34.6081,34.6346,34.5462,34.5727,60900.0
2009-11-04 10:55:00,39.11,39.27,39.09,39.23,92600.0,34.5639,34.7053,34.5462,34.6699,92600.0
2009-11-04 11:00:00,39.25,39.25,39.0,39.04,52700.0,34.6876,34.6876,34.4667,34.502,52700.0
2009-11-04 11:05:00,39.04,39.13,38.96,39.09,80600.0,34.502,34.5815,34.4313,34.5462,80600.0
2009-11-04 11:10:00,39.1,39.17,39.1,39.13,28100.0,34.555,34.6169,34.555,34.5815,28100.0
2009-11-04 11:15:00,39.13,39.2,39.13,39.18,16300.0,34.5815,34.6434,34.5815,34.6257,16300.0
2009-11-04 11:20:00,39.17,39.21,39.11,39.11,51300.0,34.6169,34.6522,34.5639,34.5639,51300.0
2009-11-04 11:25:00,39.11,39.11,38.99,38.99,24800.0,34.5639,34.5639,34.4578,34.4578,24800.0
2009-11-04 11:30:00,38.97,39.02,38.89,39.0,34300.0,34.4401,34.4843,34.3694,34.4667,34300.0
2009-11-04 11:35:00,39.01,39.16,38.99,39.16,26600.0,34.4755,34.6081,34.4578,34.6081,26600.0
2009-11-04 11:40:00,39.14,39.15,39.06,39.1,10700.0,34.5904,34.5992,34.5197,34.555,10700.0
2009-11-04 11:45:00,39.11,39.11,38.96,38.97,14600.0,34.5639,34.5639,34.4313,34.4401,14600.0
2009-11-04 11:50:00,38.97,38.99,38.89,38.89,51000.0,34.4401,34.4578,34.3694,34.3694,51000.0
2009-11-04 11:55:00,38.89,38.91,38.85,38.86,42700.0,34.3694,34.3871,34.3341,34.3429,42700.0
2009-11-04 12:00:00,38.86,38.95,38.85,38.92,36400.0,34.3429,34.4225,34.3341,34.396,36400.0
2009-11-04 12:05:00,38.92,38.94,38.88,38.91,13300.0,34.396,34.4136,34.3606,34.3871,13300.0
2009-11-04 12:10:00,38.9,38.9,38.79,38.84,29300.0,34.3783,34.3783,34.2811,34.3253,29300.0
2009-11-04 12:15:00,38.86,38.87,38.82,38.87,20400.0,34.3429,34.3518,34.3076,34.3518,20400.0
2009-11-04 12:20:00,38.86,38.87,38.8,38.83,22300.0,34.3429,34.3518,34.2899,34.3164,22300.0
2009-11-04 12:25:00,38.83,38.84,38.74,38.75,23500.0,34.3164,34.3253,34.2369,34.2457,23500.0
2009-11-04 12:30:00,38.77,38.77,38.74,38.76,27900.0,34.2634,34.2634,34.2369,34.2546,27900.0
2009-11-04 12:35:00,38.76,38.78,38.74,38.78,17300.0,34.2546,34.2722,34.2369,34.2722,17300.0
2009-11-04 12:40:00,38.78,38.81,38.75,38.77,42700.0,34.2722,34.2987,34.2457,34.2634,42700.0
2009-11-04 12:45:00,38.77,38.8,38.76,38.8,25100.0,34.2634,34.2899,34.2546,34.2899,25100.0
2009-11-04 12:50:00,38.8,38.91,38.78,38.9,53400.0,34.2899,34.3871,34.2722,34.3783,53400.0
2009-11-04 12:55:00,38.9,38.96,38.9,38.93,38000.0,34.3783,34.4313,34.3783,34.4048,38000.0
2009-11-04 13:00:00,38.94,38.97,38.92,38.94,22000.0,34.4136,34.4401,34.396,34.4136,22000.0
2009-11-04 13:05:00,38.94,39.0,38.92,38.99,46300.0,34.4136,34.4667,34.396,34.4578,46300.0
2009-11-04 13:10:00,38.99,39.04,38.93,38.95,134700.0,34.4578,34.502,34.4048,34.4225,134700.0
2009-11-04 13:15:00,38.95,38.96,38.89,38.95,25800.0,34.4225,34.4313,34.3694,34.4225,25800.0
2009-11-04 13:20:00,38.96,38.97,38.92,38.93,14700.0,34.4313,34.4401,34.396,34.4048,14700.0
2009-11-04 13:25:00,38.93,38.98,38.91,38.96,22400.0,34.4048,34.449,34.3871,34.4313,22400.0
2009-11-04 13:30:00,38.97,39.03,38.95,39.03,16900.0,34.4401,34.4932,34.4225,34.4932,16900.0
2009-11-04 13:35:00,39.02,39.04,39.0,39.02,27700.0,34.4843,34.502,34.4667,34.4843,27700.0
2009-11-04 13:40:00,39.01,39.02,38.97,38.99,10600.0,34.4755,34.4843,34.4401,34.4578,10600.0
2009-11-04 13:45:00,39.0,39.04,38.96,38.97,16700.0,34.4667,34.502,34.4313,34.4401,16700.0
2009-11-04 13:50:00,38.97,39.01,38.95,39.01,16700.0,34.4401,34.4755,34.4225,34.4755,16700.0
2009-11-04 13:55:00,39.01,39.02,38.99,39.01,11400.0,34.4755,34.4843,34.4578,34.4755,11400.0
2009-11-04 14:00:00,39.01,39.03,38.95,39.03,20200.0,34.4755,34.4932,34.4225,34.4932,20200.0
2009-11-04 14:05:00,39.03,39.05,38.96,39.05,41500.0,34.4932,34.5108,34.4313,34.5108,41500.0
2009-11-04 14:10:00,39.05,39.06,38.99,38.99,15700.0,34.5108,34.5197,34.4578,34.4578,15700.0
2009-11-04 14:15:00,39.0,39.25,39.0,39.04,47600.0,34.4667,34.6876,34.4667,34.502,47600.0
2009-11-04 14:20:00,39.06,39.27,38.99,39.12,49000.0,34.5197,34.7053,34.4578,34.5727,49000.0
2009-11-04 14:25:00,39.13,39.14,38.89,38.91,45000.0,34.5815,34.5904,34.3694,34.3871,45000.0
2009-11-04 14:30:00,38.91,39.14,38.88,39.13,74000.0,34.3871,34.5904,34.3606,34.5815,74000.0
2009-11-04 14:35:00,39.14,39.19,39.05,39.09,59700.0,34.5904,34.6346,34.5108,34.5462,59700.0
2009-11-04 14:40:00,39.08,39.19,39.02,39.12,86600.0,34.5374,34.6346,34.4843,34.5727,86600.0
2009-11-04 14:45:00,39.1,39.18,39.1,39.17,35900.0,34.555,34.6257,34.555,34.6169,35900.0
2009-11-04 14:50:00,39.18,39.27,39.15,39.18,46200.0,34.6257,34.7053,34.5992,34.6257,46200.0
2009-11-04 14:55:00,39.17,39.23,39.09,39.22,42300.0,34.6169,34.6699,34.5462,34.6611,42300.0
2009-11-04 15:00:00,39.22,39.23,39.1,39.16,32100.0,34.6611,34.6699,34.555,34.6081,32100.0
2009-11-04 15:05:00,39.17,39.25,39.17,39.21,26000.0,34.6169,34.6876,34.6169,34.6522,26000.0
2009-11-04 15:10:00,39.22,39.26,39.1,39.16,39300.0,34.6611,34.6964,34.555,34.6081,39300.0
2009-11-04 15:15:00,39.15,39.21,39.14,39.15,38700.0,34.5992,34.6522,34.5904,34.5992,38700.0
2009-11-04 15:20:00,39.15,39.2,39.15,39.18,38600.0,34.5992,34.6434,34.5992,34.6257,38600.0
2009-11-04 15:25:00,39.18,39.19,39.14,39.15,38000.0,34.6257,34.6346,34.5904,34.5992,38000.0
2009-11-04 15:30:00,39.15,39.17,39.05,39.1,82000.0,34.5992,34.6169,34.5108,34.555,82000.0
2009-11-04 15:35:00,39.08,39.12,38.9,38.98,75900.0,34.5374,34.5727,34.3783,34.449,75900.0
2009-11-04 15:40:00,38.95,38.98,38.89,38.95,93100.0,34.4225,34.449,34.3694,34.4225,93100.0
2009-11-04 15:45:00,38.95,38.95,38.85,38.85,102400.0,34.4225,34.4225,34.3341,34.3341,102400.0
2009-11-04 15:50:00,38.85,38.85,38.74,38.84,90400.0,34.3341,34.3341,34.2369,34.3253,90400.0
2009-11-04 15:55:00,38.84,38.86,38.79,38.82,77300.0,34.3253,34.3429,34.2811,34.3076,77300.0
2009-11-05 09:30:00,39.19,39.28,39.07,39.15,33600.0,34.6346,34.7141,34.5285,34.5992,33600.0
2009-11-05 09:35:00,39.15,39.19,38.99,39.05,36600.0,34.5992,34.6346,34.4578,34.5108,36600.0
2009-11-05 09:40:00,39.02,39.15,38.98,39.13,45700.0,34.4843,34.5992,34.449,34.5815,45700.0
2009-11-05 09:45:00,39.13,39.38,39.04,39.38,33300.0,34.5815,34.8025,34.502,34.8025,33300.0
2009-11-05 09:50:00,39.37,39.67,39.36,39.64,35200.0,34.7937,35.0588,34.7848,35.0323,35200.0
2009-11-05 09:55:00,39.62,39.76,39.56,39.68,25800.0,35.0146,35.1383,34.9616,35.0676,25800.0
2009-11-05 10:00:00,39.67,39.79,39.61,39.64,43200.0,35.0588,35.1648,35.0058,35.0323,43200.0
2009-11-05 10:05:00,39.65,39.65,39.46,39.54,23500.0,35.0411,35.0411,34.8732,34.9439,23500.0
2009-11-05 10:10:00,39.57,39.57,39.4,39.49,21600.0,34.9704,34.9704,34.8202,34.8997,21600.0
2009-11-05 10:15:00,39.52,39.55,39.44,39.47,16000.0,34.9262,34.9527,34.8555,34.882,16000.0
2009-11-05 10:20:00,39.45,39.52,39.34,39.52,32000.0,34.8644,34.9262,34.7671,34.9262,32000.0
2009-11-05 10:25:00,39.54,39.57,39.45,39.5,29400.0,34.9439,34.9704,34.8644,34.9085,29400.0
2009-11-05 10:30:00,39.5,39.61,39.48,39.55,27900.0,34.9085,35.0058,34.8909,34.9527,27900.0
2009-11-05 10:35:00,39.54,39.7,39.5,39.64,28300.0,34.9439,35.0853,34.9085,35.0323,28300.0
2009-11-05 10:40:00,39.64,39.66,39.52,39.56,20100.0,35.0323,35.0499,34.9262,34.9616,20100.0
2009-11-05 10:45:00,39.56,39.62,39.55,39.62,12300.0,34.9616,35.0146,34.9527,35.0146,12300.0
2009-11-05 10:50:00,39.62,39.65,39.57,39.6,17000.0,35.0146,35.0411,34.9704,34.9969,17000.0
2009-11-05 10:55:00,39.59,39.65,39.54,39.65,14500.0,34.9881,35.0411,34.9439,35.0411,14500.0
2009-11-05 11:00:00,39.6,39.66,39.59,39.6,17500.0,34.9969,35.0499,34.9881,34.9969,17500.0
2009-11-05 11:05:00,39.62,39.65,39.6,39.6,12900.0,35.0146,35.0411,34.9969,34.9969,12900.0
2009-11-05 11:10:00,39.6,39.62,39.55,39.59,10600.0,34.9969,35.0146,34.9527,34.9881,10600.0
2009-11-05 11:15:00,39.6,39.61,39.59,39.6,10100.0,34.9969,35.0058,34.9881,34.9969,10100.0
2009-11-05 11:20:00,39.6,39.68,39.54,39.66,39700.0,34.9969,35.0676,34.9439,35.0499,39700.0
2009-11-05 11:25:00,39.66,39.68,39.62,39.64,8400.0,35.0499,35.0676,35.0146,35.0323,8400.0
2009-11-05 11:30:00,39.64,39.64,39.53,39.53,14300.0,35.0323,35.0323,34.9351,34.9351,14300.0
2009-11-05 11:35:00,39.53,39.58,39.46,39.56,14100.0,34.9351,34.9792,34.8732,34.9616,14100.0
2009-11-05 11:40:00,39.55,39.61,39.53,39.57,14000.0,34.9527,35.0058,34.9351,34.9704,14000.0
2009-11-05 11:45:00,39.57,39.62,39.55,39.57,12500.0,34.9704,35.0146,34.9527,34.9704,12500.0
2009-11-05 11:50:00,39.57,39.65,39.55,39.61,25300.0,34.9704,35.0411,34.9527,35.0058,25300.0
2009-11-05 11:55:00,39.62,39.66,39.6,39.65,10200.0,35.0146,35.0499,34.9969,35.0411,10200.0
2009-11-05 12:00:00,39.64,39.7,39.64,39.65,13300.0,35.0323,35.0853,35.0323,35.0411,13300.0
2009-11-05 12:05:00,39.65,39.68,39.62,39.65,8700.0,35.0411,35.0676,35.0146,35.0411,8700.0
2009-11-05 12:10:00,39.65,39.68,39.62,39.64,11600.0,35.0411,35.0676,35.0146,35.0323,11600.0
2009-11-05 12:15:00,39.63,39.68,39.63,39.68,5000.0,35.0234,35.0676,35.0234,35.0676,5000.0
2009-11-05 12:20:00,39.67,39.78,39.67,39.76,16600.0,35.0588,35.156,35.0588,35.1383,16600.0
2009-11-05 12:25:00,39.78,39.84,39.74,39.82,34600.0,35.156,35.209,35.1206,35.1913,34600.0
2009-11-05 12:30:00,39.82,39.9,39.82,39.9,21900.0,35.1913,35.262,35.1913,35.262,21900.0
2009-11-05 12:35:00,39.9,39.92,39.84,39.85,13900.0,35.262,35.2797,35.209,35.2179,13900.0
2009-11-05 12:40:00,39.86,39.91,39.85,39.91,12300.0,35.2267,35.2709,35.2179,35.2709,12300.0
2009-11-05 12:45:00,39.91,39.92,39.88,39.89,6000.0,35.2709,35.2797,35.2444,35.2532,6000.0
2009-11-05 12:50:00,39.89,39.91,39.87,39.9,12300.0,35.2532,35.2709,35.2355,35.262,12300.0
2009-11-05 12:55:00,39.88,39.95,39.87,39.94,14100.0,35.2444,35.3062,35.2355,35.2974,14100.0
2009-11-05 13:00:00,39.95,39.95,39.9,39.9,18100.0,35.3062,35.3062,35.262,35.262,18100.0
2009-11-05 13:05:00,39.9,39.92,39.89,39.9,11800.0,35.262,35.2797,35.2532,35.262,11800.0
2009-11-05 13:10:00,39.89,39.93,39.86,39.88,26200.0,35.2532,35.2886,35.2267,35.2444,26200.0
2009-11-05 13:15:00,39.88,39.9,39.83,39.89,34900.0,35.2444,35.262,35.2002,35.2532,34900.0
2009-11-05 13:20:00,39.87,39.9,39.87,39.88,17300.0,35.2355,35.262,35.2355,35.2444,17300.0
2009-11-05 13:25:00,39.88,39.91,39.88,39.9,23300.0,35.2444,35.2709,35.2444,35.262,23300.0
2009-11-05 13:30:00,39.89,39.92,39.86,39.86,18500.0,35.2532,35.2797,35.2267,35.2267,18500.0
2009-11-05 13:35:00,39.87,39.93,39.85,39.91,17400.0,35.2355,35.2886,35.2179,35.2709,17400.0
2009-11-05 13:40:00,39.91,39.92,39.87,39.9,19700.0,35.2709,35.2797,35.2355,35.262,19700.0
2009-11-05 13:45:00,39.89,39.94,39.87,39.88,19500.0,35.2532,35.2974,35.2355,35.2444,19500.0
2009-11-05 13:50:00,39.9,39.93,39.88,39.9,38700.0,35.262,35.2886,35.2444,35.262,38700.0
2009-11-05 13:55:00,39.92,39.98,39.91,39.93,14400.0,35.2797,35.3327,35.2709,35.2886,14400.0
2009-11-05 14:00:00,39.94,39.98,39.93,39.97,10900.0,35.2974,35.3327,35.2886,35.3239,10900.0
2009-11-05 14:05:00,39.96,39.98,39.93,39.98,17600.0,35.3151,35.3327,35.2886,35.3327,17600.0
2009-11-05 14:10:00,39.97,40.0,39.97,39.99,16900.0,35.3239,35.3504,35.3239,35.3416,16900.0
2009-11-05 14:15:00,39.99,40.0,39.97,39.99,9300.0,35.3416,35.3504,35.3239,35.3416,9300.0
2009-11-05 14:20:00,39.98,40.07,39.98,40.04,39500.0,35.3327,35.4123,35.3327,35.3858,39500.0
2009-11-05 14:25:00,40.06,40.14,40.05,40.14,27500.0,35.4034,35.4741,35.3946,35.4741,27500.0
2009-11-05 14:30:00,40.13,40.14,40.12,40.14,23100.0,35.4653,35.4741,35.4565,35.4741,23100.0
2009-11-05 14:35:00,40.14,40.16,40.1,40.12,14600.0,35.4741,35.4918,35.4388,35.4565,14600.0
2009-11-05 14:40:00,40.14,40.19,40.12,40.19,17100.0,35.4741,35.5183,35.4565,35.5183,17100.0
2009-11-05 14:45:00,40.18,40.24,40.18,40.23,19200.0,35.5095,35.5625,35.5095,35.5537,19200.0
2009-11-05 14:50:00,40.22,40.27,40.19,40.19,31200.0,35.5448,35.589,35.5183,35.5183,31200.0
2009-11-05 14:55:00,40.2,40.21,40.15,40.2,16800.0,35.5272,35.536,35.483,35.5272,16800.0
2009-11-05 15:00:00,40.2,40.2,40.06,40.06,32300.0,35.5272,35.5272,35.4034,35.4034,32300.0
2009-11-05 15:05:00,40.07,40.1,40.06,40.09,17400.0,35.4123,35.4388,35.4034,35.43,17400.0
2009-11-05 15:10:00,40.09,40.1,40.02,40.03,30700.0,35.43,35.4388,35.3681,35.3769,30700.0
2009-11-05 15:15:00,40.03,40.04,39.84,39.87,182400.0,35.3769,35.3858,35.209,35.2355,182400.0
2009-11-05 15:20:00,39.86,39.87,39.77,39.77,63500.0,35.2267,35.2355,35.1472,35.1472,63500.0
2009-11-05 15:25:00,39.78,39.79,39.73,39.77,74400.0,35.156,35.1648,35.1118,35.1472,74400.0
2009-11-05 15:30:00,39.76,39.87,39.75,39.86,69000.0,35.1383,35.2355,35.1295,35.2267,69000.0
2009-11-05 15:35:00,39.85,39.92,39.85,39.86,72300.0,35.2179,35.2797,35.2179,35.2267,72300.0
2009-11-05 15:40:00,39.86,39.89,39.84,39.88,87300.0,35.2267,35.2532,35.209,35.2444,87300.0
2009-11-05 15:45:00,39.88,39.9,39.85,39.87,92300.0,35.2444,35.262,35.2179,35.2355,92300.0
2009-11-05 15:50:00,39.88,39.94,39.83,39.83,124300.0,35.2444,35.2974,35.2002,35.2002,124300.0
2009-11-05 15:55:00,39.83,39.93,39.82,39.93,129600.0,35.2002,35.2886,35.1913,35.2886,129600.0
2009-11-06 09:30:00,39.82,39.83,39.55,39.55,20800.0,35.1913,35.2002,34.9527,34.9527,20800.0
2009-11-06 09:35:00,39.56,39.64,39.44,39.54,27900.0,34.9616,35.0323,34.8555,34.9439,27900.0
2009-11-06 09:40:00,39.52,39.88,39.51,39.83,30600.0,34.9262,35.2444,34.9174,35.2002,30600.0
2009-11-06 09:45:00,39.83,40.24,39.82,40.13,26400.0,35.2002,35.5625,35.1913,35.4653,26400.0
2009-11-06 09:50:00,40.12,40.36,40.12,40.24,46600.0,35.4565,35.6686,35.4565,35.5625,46600.0
2009-11-06 09:55:00,40.24,40.31,40.19,40.29,38700.0,35.5625,35.6244,35.5183,35.6067,38700.0
2009-11-06 10:00:00,40.28,40.33,40.13,40.29,28000.0,35.5979,35.6421,35.4653,35.6067,28000.0
2009-11-06 10:05:00,40.29,40.39,40.26,40.36,33700.0,35.6067,35.6951,35.5802,35.6686,33700.0
2009-11-06 10:10:00,40.35,40.37,40.28,40.32,34300.0,35.6597,35.6774,35.5979,35.6332,34300.0
2009-11-06 10:15:00,40.31,40.32,40.17,40.17,23400.0,35.6244,35.6332,35.5007,35.5007,23400.0
2009-11-06 10:20:00,40.16,40.17,40.0,40.02,24200.0,35.4918,35.5007,35.3504,35.3681,24200.0
2009-11-06 10:25:00,40.03,40.03,39.78,39.78,23300.0,35.3769,35.3769,35.156,35.156,23300.0
2009-11-06 10:30:00,39.78,39.9,39.77,39.9,39600.0,35.156,35.262,35.1472,35.262,39600.0
2009-11-06 10:35:00,39.9,39.9,39.83,39.85,36200.0,35.262,35.262,35.2002,35.2179,36200.0
2009-11-06 10:40:00,39.84,39.86,39.72,39.78,38200.0,35.209,35.2267,35.103,35.156,38200.0
2009-11-06 10:45:00,39.76,39.89,39.74,39.87,24900.0,35.1383,35.2532,35.1206,35.2355,24900.0
2009-11-06 10:50:00,39.87,40.02,39.84,40.02,13500.0,35.2355,35.3681,35.209,35.3681,13500.0
2009-11-06 10:55:00,40.01,40.22,39.98,40.22,14500.0,35.3593,35.5448,35.3327,35.5448,14500.0
2009-11-06 11:00:00,40.21,40.23,40.06,40.08,15200.0,35.536,35.5537,35.4034,35.4211,15200.0
2009-11-06 11:05:00,40.05,40.12,40.02,40.11,11300.0,35.3946,35.4565,35.3681,35.4476,11300.0
2009-11-06 11:10:00,40.11,40.11,40.02,40.03,7100.0,35.4476,35.4476,35.3681,35.3769,7100.0
2009-11-06 11:15:00,40.04,40.13,40.03,40.12,5900.0,35.3858,35.4653,35.3769,35.4565,5900.0
2009-11-06 11:20:00,40.1,40.1,40.0,40.03,6600.0,35.4388,35.4388,35.3504,35.3769,6600.0
2009-11-06 11:25:00,40.01,40.14,40.01,40.13,7500.0,35.3593,35.4741,35.3593,35.4653,7500.0
2009-11-06 11:30:00,40.13,40.26,40.13,40.21,7500.0,35.4653,35.5802,35.4653,35.536,7500.0
2009-11-06 11:35:00,40.19,40.19,40.11,40.16,7900.0,35.5183,35.5183,35.4476,35.4918,7900.0
2009-11-06 11:40:00,40.16,40.22,40.15,40.21,7800.0,35.4918,35.5448,35.483,35.536,7800.0
2009-11-06 11:45:00,40.21,40.25,40.18,40.22,8500.0,35.536,35.5714,35.5095,35.5448,8500.0
2009-11-06 11:50:00,40.22,40.29,40.2,40.29,3600.0,35.5448,35.6067,35.5272,35.6067,3600.0
2009-11-06 11:55:00,40.3,40.33,40.24,40.26,13900.0,35.6155,35.6421,35.5625,35.5802,13900.0
2009-11-06 12:00:00,40.25,40.26,40.15,40.15,11600.0,35.5714,35.5802,35.483,35.483,11600.0
2009-11-06 12:05:00,40.14,40.14,40.06,40.08,12700.0,35.4741,35.4741,35.4034,35.4211,12700.0
2009-11-06 12:10:00,40.07,40.19,40.06,40.18,10900.0,35.4123,35.5183,35.4034,35.5095,10900.0
2009-11-06 12:15:00,40.17,40.23,40.17,40.22,8300.0,35.5007,35.5537,35.5007,35.5448,8300.0
2009-11-06 12:20:00,40.21,40.27,40.21,40.26,12300.0,35.536,35.589,35.536,35.5802,12300.0
2009-11-06 12:25:00,40.25,40.28,40.18,40.18,9800.0,35.5714,35.5979,35.5095,35.5095,9800.0
2009-11-06 12:30:00,40.19,40.2,40.12,40.15,6500.0,35.5183,35.5272,35.4565,35.483,6500.0
2009-11-06 12:35:00,40.14,40.18,40.1,40.15,6200.0,35.4741,35.5095,35.4388,35.483,6200.0
2009-11-06 12:40:00,40.15,40.19,40.15,40.17,5400.0,35.483,35.5183,35.483,35.5007,5400.0
2009-11-06 12:45:00,40.17,40.21,40.17,40.19,8700.0,35.5007,35.536,35.5007,35.5183,8700.0
2009-11-06 12:50:00,40.19,40.21,40.14,40.19,11600.0,35.5183,35.536,35.4741,35.5183,11600.0
2009-11-06 12:55:00,40.17,40.22,40.16,40.17,4100.0,35.5007,35.5448,35.4918,35.5007,4100.0
2009-11-06 13:00:00,40.16,40.18,40.13,40.13,4300.0,35.4918,35.5095,35.4653,35.4653,4300.0
2009-11-06 13:05:00,40.13,40.2,40.13,40.18,3600.0,35.4653,35.5272,35.4653,35.5095,3600.0
2009-11-06 13:10:00,40.2,40.2,40.15,40.19,4400.0,35.5272,35.5272,35.483,35.5183,4400.0
2009-11-06 13:15:00,40.18,40.24,40.18,40.23,4700.0,35.5095,35.5625,35.5095,35.5537,4700.0
2009-11-06 13:20:00,40.24,40.27,40.23,40.27,10800.0,35.5625,35.589,35.5537,35.589,10800.0
2009-11-06 13:25:00,40.27,40.32,40.26,40.31,9500.0,35.589,35.6332,35.5802,35.6244,9500.0
2009-11-06 13:30:00,40.29,40.33,40.28,40.33,5200.0,35.6067,35.6421,35.5979,35.6421,5200.0
2009-11-06 13:35:00,40.34,40.38,40.28,40.28,7300.0,35.6509,35.6862,35.5979,35.5979,7300.0
2009-11-06 13:40:00,40.27,40.27,40.22,40.23,11900.0,35.589,35.589,35.5448,35.5537,11900.0
2009-11-06 13:45:00,40.23,40.33,40.23,40.24,8800.0,35.5537,35.6421,35.5537,35.5625,8800.0
2009-11-06 13:50:00,40.24,40.36,40.23,40.34,6700.0,35.5625,35.6686,35.5537,35.6509,6700.0
2009-11-06 13:55:00,40.35,40.38,40.33,40.36,10000.0,35.6597,35.6862,35.6421,35.6686,10000.0
2009-11-06 14:00:00,40.34,40.35,40.3,40.33,10800.0,35.6509,35.6597,35.6155,35.6421,10800.0
2009-11-06 14:05:00,40.33,40.33,40.31,40.31,18300.0,35.6421,35.6421,35.6244,35.6244,18300.0
2009-11-06 14:10:00,40.32,40.35,40.32,40.32,6800.0,35.6332,35.6597,35.6332,35.6332,6800.0
2009-11-06 14:15:00,40.33,40.35,40.32,40.33,4900.0,35.6421,35.6597,35.6332,35.6421,4900.0
2009-11-06 14:20:00,40.35,40.45,40.33,40.45,12300.0,35.6597,35.7481,35.6421,35.7481,12300.0
2009-11-06 14:25:00,40.45,40.48,40.42,40.48,14700.0,35.7481,35.7746,35.7216,35.7746,14700.0
2009-11-06 14:30:00,40.48,40.48,40.44,40.44,11400.0,35.7746,35.7746,35.7393,35.7393,11400.0
2009-11-06 14:35:00,40.45,40.48,40.45,40.47,6600.0,35.7481,35.7746,35.7481,35.7658,6600.0
2009-11-06 14:40:00,40.47,40.5,40.46,40.49,9800.0,35.7658,35.7923,35.7569,35.7835,9800.0
2009-11-06 14:45:00,40.49,40.49,40.44,40.45,10300.0,35.7835,35.7835,35.7393,35.7481,10300.0
2009-11-06 14:50:00,40.45,40.5,40.43,40.44,22600.0,35.7481,35.7923,35.7304,35.7393,22600.0
2009-11-06 14:55:00,40.43,40.48,40.41,40.46,23600.0,35.7304,35.7746,35.7128,35.7569,23600.0
2009-11-06 15:00:00,40.47,40.47,40.37,40.37,39700.0,35.7658,35.7658,35.6774,35.6774,39700.0
2009-11-06 15:05:00,40.36,40.41,40.33,40.41,23100.0,35.6686,35.7128,35.6421,35.7128,23100.0
2009-11-06 15:10:00,40.4,40.43,40.39,40.4,15400.0,35.7039,35.7304,35.6951,35.7039,15400.0
2009-11-06 15:15:00,40.4,40.42,40.35,40.4,13400.0,35.7039,35.7216,35.6597,35.7039,13400.0
2009-11-06 15:20:00,40.4,40.41,40.35,40.36,17400.0,35.7039,35.7128,35.6597,35.6686,17400.0
2009-11-06 15:25:00,40.37,40.45,40.37,40.45,9000.0,35.6774,35.7481,35.6774,35.7481,9000.0
2009-11-06 15:30:00,40.45,40.47,40.41,40.42,20700.0,35.7481,35.7658,35.7128,35.7216,20700.0
2009-11-06 15:35:00,40.42,40.44,40.39,40.41,21100.0,35.7216,35.7393,35.6951,35.7128,21100.0
2009-11-06 15:40:00,40.41,40.46,40.39,40.46,25000.0,35.7128,35.7569,35.6951,35.7569,25000.0
2009-11-06 15:45:00,40.46,40.46,40.38,40.41,19500.0,35.7569,35.7569,35.6862,35.7128,19500.0
2009-11-06 15:50:00,40.41,40.47,40.41,40.47,40400.0,35.7128,35.7658,35.7128,35.7658,40400.0
2009-11-06 15:55:00,40.47,40.55,40.42,40.46,150800.0,35.7658,35.8365,35.7216,35.7569,150800.0
2009-11-09 09:30:00,40.35,40.53,39.96,40.39,93600.0,35.6597,35.8188,35.3151,35.6951,93600.0
2009-11-09 09:35:00,40.37,40.78,40.31,40.61,82700.0,35.6774,36.0398,35.6244,35.8895,82700.0
2009-11-09 09:40:00,40.61,40.95,40.59,40.9,52700.0,35.8895,36.19,35.8718,36.1458,52700.0
2009-11-09 09:45:00,40.91,41.07,40.8,41.04,54600.0,36.1546,36.296,36.0574,36.2695,54600.0
2009-11-09 09:50:00,41.06,41.2,41.01,41.19,46000.0,36.2872,36.4109,36.243,36.4021,46000.0
2009-11-09 09:55:00,41.18,41.39,41.11,41.37,60600.0,36.3933,36.5788,36.3314,36.5612,60600.0
2009-11-09 10:00:00,41.38,41.48,41.08,41.08,48700.0,36.57,36.6584,36.3049,36.3049,48700.0
2009-11-09 10:05:00,41.09,41.26,41.06,41.18,34100.0,36.3137,36.464,36.2872,36.3933,34100.0
2009-11-09 10:10:00,41.18,41.22,40.95,40.96,36400.0,36.3933,36.4286,36.19,36.1988,36400.0
2009-11-09 10:15:00,41.01,41.01,40.74,40.8,57300.0,36.243,36.243,36.0044,36.0574,57300.0
2009-11-09 10:20:00,40.78,40.89,40.7,40.88,44600.0,36.0398,36.137,35.9691,36.1281,44600.0
2009-11-09 10:25:00,40.87,40.87,40.59,40.71,40900.0,36.1193,36.1193,35.8718,35.9779,40900.0
2009-11-09 10:30:00,40.7,40.81,40.64,40.8,13800.0,35.9691,36.0663,35.916,36.0574,13800.0
2009-11-09 10:35:00,40.8,40.81,40.62,40.65,23300.0,36.0574,36.0663,35.8984,35.9249,23300.0
2009-11-09 10:40:00,40.66,40.72,40.54,40.61,33900.0,35.9337,35.9867,35.8276,35.8895,33900.0
2009-11-09 10:45:00,40.61,40.67,40.55,40.62,15700.0,35.8895,35.9425,35.8365,35.8984,15700.0
2009-11-09 10:50:00,40.63,40.93,40.59,40.82,29400.0,35.9072,36.1723,35.8718,36.0751,29400.0
2009-11-09 10:55:00,40.86,41.0,40.83,41.0,23400.0,36.1105,36.2342,36.0839,36.2342,23400.0
2009-11-09 11:00:00,41.0,41.02,40.9,40.9,14800.0,36.2342,36.2519,36.1458,36.1458,14800.0
2009-11-09 11:05:00,40.9,41.04,40.85,41.03,17400.0,36.1458,36.2695,36.1016,36.2607,17400.0
2009-11-09 11:10:00,41.04,41.06,41.02,41.06,11000.0,36.2695,36.2872,36.2519,36.2872,11000.0
2009-11-09 11:15:00,41.04,41.16,41.0,41.01,32400.0,36.2695,36.3756,36.2342,36.243,32400.0
2009-11-09 11:20:00,41.02,41.06,40.97,41.06,17000.0,36.2519,36.2872,36.2077,36.2872,17000.0
2009-11-09 11:25:00,41.06,41.09,40.99,41.02,11500.0,36.2872,36.3137,36.2253,36.2519,11500.0
2009-11-09 11:30:00,41.01,41.08,41.0,41.06,10100.0,36.243,36.3049,36.2342,36.2872,10100.0
2009-11-09 11:35:00,41.06,41.12,41.06,41.07,8300.0,36.2872,36.3402,36.2872,36.296,8300.0
2009-11-09 11:40:00,41.06,41.06,40.99,41.02,8900.0,36.2872,36.2872,36.2253,36.2519,8900.0
2009-11-09 11:45:00,41.03,41.13,41.02,41.1,12200.0,36.2607,36.3491,36.2519,36.3226,12200.0
2009-11-09 11:50:00,41.11,41.14,40.99,41.02,17300.0,36.3314,36.3579,36.2253,36.2519,17300.0
2009-11-09 11:55:00,41.01,41.06,40.97,41.02,14000.0,36.243,36.2872,36.2077,36.2519,14000.0
2009-11-09 12:00:00,41.03,41.13,41.02,41.12,9800.0,36.2607,36.3491,36.2519,36.3402,9800.0
2009-11-09 12:05:00,41.12,41.17,41.11,41.12,33400.0,36.3402,36.3844,36.3314,36.3402,33400.0
2009-11-09 12:10:00,41.12,41.16,41.08,41.13,29900.0,36.3402,36.3756,36.3049,36.3491,29900.0
2009-11-09 12:15:00,41.12,41.24,41.12,41.24,10400.0,36.3402,36.4463,36.3402,36.4463,10400.0
2009-11-09 12:20:00,41.24,41.3,41.2,41.2,13200.0,36.4463,36.4993,36.4109,36.4109,13200.0
2009-11-09 12:25:00,41.21,41.29,41.2,41.26,10200.0,36.4198,36.4905,36.4109,36.464,10200.0
2009-11-09 12:30:00,41.27,41.34,41.27,41.32,12300.0,36.4728,36.5347,36.4728,36.517,12300.0
2009-11-09 12:35:00,41.32,41.45,41.28,41.42,31000.0,36.517,36.6319,36.4816,36.6054,31000.0
2009-11-09 12:40:00,41.42,41.43,41.33,41.34,20700.0,36.6054,36.6142,36.5258,36.5347,20700.0
2009-11-09 12:45:00,41.34,41.39,41.32,41.37,9700.0,36.5347,36.5788,36.517,36.5612,9700.0
2009-11-09 12:50:00,41.37,41.37,41.29,41.33,17200.0,36.5612,36.5612,36.4905,36.5258,17200.0
2009-11-09 12:55:00,41.31,41.32,41.29,41.31,8900.0,36.5081,36.517,36.4905,36.5081,8900.0
2009-11-09 13:00:00,41.31,41.33,41.28,41.32,15900.0,36.5081,36.5258,36.4816,36.517,15900.0
2009-11-09 13:05:00,41.32,41.35,41.28,41.28,17200.0,36.517,36.5435,36.4816,36.4816,17200.0
2009-11-09 13:10:00,41.28,41.3,41.24,41.29,13500.0,36.4816,36.4993,36.4463,36.4905,13500.0
2009-11-09 13:15:00,41.28,41.28,41.22,41.28,10600.0,36.4816,36.4816,36.4286,36.4816,10600.0
2009-11-09 13:20:00,41.28,41.31,41.28,41.29,12400.0,36.4816,36.5081,36.4816,36.4905,12400.0
2009-11-09 13:25:00,41.27,41.35,41.24,41.34,24200.0,36.4728,36.5435,36.4463,36.5347,24200.0
2009-11-09 13:30:00,41.35,41.36,41.26,41.29,16200.0,36.5435,36.5523,36.464,36.4905,16200.0
2009-11-09 13:35:00,41.28,41.33,41.28,41.32,19200.0,36.4816,36.5258,36.4816,36.517,19200.0
2009-11-09 13:40:00,41.32,41.32,41.27,41.29,11800.0,36.517,36.517,36.4728,36.4905,11800.0
2009-11-09 13:45:00,41.3,41.31,41.27,41.27,8600.0,36.4993,36.5081,36.4728,36.4728,8600.0
2009-11-09 13:50:00,41.28,41.28,41.22,41.27,15100.0,36.4816,36.4816,36.4286,36.4728,15100.0
2009-11-09 13:55:00,41.27,41.33,41.25,41.33,13100.0,36.4728,36.5258,36.4551,36.5258,13100.0
2009-11-09 14:00:00,41.33,41.39,41.3,41.36,9800.0,36.5258,36.5788,36.4993,36.5523,9800.0
2009-11-09 14:05:00,41.35,41.36,41.3,41.34,20300.0,36.5435,36.5523,36.4993,36.5347,20300.0
2009-11-09 14:10:00,41.34,41.36,41.29,41.31,8100.0,36.5347,36.5523,36.4905,36.5081,8100.0
2009-11-09 14:15:00,41.31,41.35,41.29,41.31,15500.0,36.5081,36.5435,36.4905,36.5081,15500.0
2009-11-09 14:20:00,41.28,41.4,41.23,41.39,44900.0,36.4816,36.5877,36.4374,36.5788,44900.0
2009-11-09 14:25:00,41.38,41.41,41.35,41.36,11100.0,36.57,36.5965,36.5435,36.5523,11100.0
2009-11-09 14:30:00,41.37,41.43,41.36,41.41,14600.0,36.5612,36.6142,36.5523,36.5965,14600.0
2009-11-09 14:35:00,41.42,41.45,41.39,41.43,15300.0,36.6054,36.6319,36.5788,36.6142,15300.0
2009-11-09 14:40:00,41.43,41.51,41.42,41.51,13200.0,36.6142,36.6849,36.6054,36.6849,13200.0
2009-11-09 14:45:00,41.49,41.56,41.48,41.54,15000.0,36.6672,36.7291,36.6584,36.7114,15000.0
2009-11-09 14:50:00,41.53,41.55,41.5,41.53,22400.0,36.7026,36.7202,36.6761,36.7026,22400.0
2009-11-09 14:55:00,41.51,41.54,41.39,41.47,66700.0,36.6849,36.7114,36.5788,36.6495,66700.0
2009-11-09 15:00:00,41.49,41.55,41.45,41.54,23900.0,36.6672,36.7202,36.6319,36.7114,23900.0
2009-11-09 15:05:00,41.54,41.6,41.54,41.58,27400.0,36.7114,36.7644,36.7114,36.7468,27400.0
2009-11-09 15:10:00,41.58,41.6,41.54,41.6,36500.0,36.7468,36.7644,36.7114,36.7644,36500.0
2009-11-09 15:15:00,41.6,41.6,41.5,41.52,20900.0,36.7644,36.7644,36.6761,36.6937,20900.0
2009-11-09 15:20:00,41.52,41.57,41.51,41.55,20800.0,36.6937,36.7379,36.6849,36.7202,20800.0
2009-11-09 15:25:00,41.55,41.57,41.49,41.55,28800.0,36.7202,36.7379,36.6672,36.7202,28800.0
2009-11-09 15:30:00,41.55,41.55,41.47,41.48,22100.0,36.7202,36.7202,36.6495,36.6584,22100.0
2009-11-09 15:35:00,41.49,41.49,41.37,41.38,47600.0,36.6672,36.6672,36.5612,36.57,47600.0
2009-11-09 15:40:00,41.39,41.41,41.36,41.4,35100.0,36.5788,36.5965,36.5523,36.5877,35100.0
2009-11-09 15:45:00,41.39,41.49,41.39,41.45,43300.0,36.5788,36.6672,36.5788,36.6319,43300.0
2009-11-09 15:50:00,41.45,41.54,41.42,41.48,54100.0,36.6319,36.7114,36.6054,36.6584,54100.0
2009-11-09 15:55:00,41.48,41.57,41.48,41.55,78000.0,36.6584,36.7379,36.6584,36.7202,78000.0
2009-11-10 09:30:00,41.11,41.5,41.08,41.38,43800.0,36.3314,36.6761,36.3049,36.57,43800.0
2009-11-10 09:35:00,41.35,41.49,41.15,41.49,31500.0,36.5435,36.6672,36.3667,36.6672,31500.0
2009-11-10 09:40:00,41.5,41.67,41.48,41.57,30100.0,36.6761,36.8263,36.6584,36.7379,30100.0
2009-11-10 09:45:00,41.6,41.79,41.58,41.72,38100.0,36.7644,36.9324,36.7468,36.8705,38100.0
2009-11-10 09:50:00,41.72,41.78,41.59,41.73,26900.0,36.8705,36.9235,36.7556,36.8793,26900.0
2009-11-10 09:55:00,41.71,41.76,41.63,41.74,15900.0,36.8616,36.9058,36.7909,36.8882,15900.0
2009-11-10 10:00:00,41.75,41.75,41.65,41.71,23500.0,36.897,36.897,36.8086,36.8616,23500.0
2009-11-10 10:05:00,41.72,41.74,41.63,41.68,20400.0,36.8705,36.8882,36.7909,36.8351,20400.0
2009-11-10 10:10:00,41.66,41.79,41.61,41.71,15200.0,36.8175,36.9324,36.7733,36.8616,15200.0
2009-11-10 10:15:00,41.7,41.83,41.63,41.81,19700.0,36.8528,36.9677,36.7909,36.95,19700.0
2009-11-10 10:20:00,41.81,41.82,41.74,41.77,24600.0,36.95,36.9589,36.8882,36.9147,24600.0
2009-11-10 10:25:00,41.77,41.77,41.64,41.67,24900.0,36.9147,36.9147,36.7998,36.8263,24900.0
2009-11-10 10:30:00,41.69,41.73,41.59,41.62,32400.0,36.844,36.8793,36.7556,36.7821,32400.0
2009-11-10 10:35:00,41.61,41.67,41.58,41.58,28000.0,36.7733,36.8263,36.7468,36.7468,28000.0
2009-11-10 10:40:00,41.59,41.62,41.56,41.62,13900.0,36.7556,36.7821,36.7291,36.7821,13900.0
2009-11-10 10:45:00,41.64,41.64,41.59,41.6,37400.0,36.7998,36.7998,36.7556,36.7644,37400.0
2009-11-10 10:50:00,41.6,41.63,41.42,41.44,30900.0,36.7644,36.7909,36.6054,36.623,30900.0
2009-11-10 10:55:00,41.45,41.46,41.43,41.46,12900.0,36.6319,36.6407,36.6142,36.6407,12900.0
2009-11-10 11:00:00,41.48,41.55,41.47,41.55,19400.0,36.6584,36.7202,36.6495,36.7202,19400.0
2009-11-10 11:05:00,41.55,41.62,41.54,41.61,32900.0,36.7202,36.7821,36.7114,36.7733,32900.0
2009-11-10 11:10:00,41.63,41.8,41.62,41.77,47300.0,36.7909,36.9412,36.7821,36.9147,47300.0
2009-11-10 11:15:00,41.77,41.82,41.74,41.76,23600.0,36.9147,36.9589,36.8882,36.9058,23600.0
2009-11-10 11:20:00,41.77,41.85,41.71,41.76,45400.0,36.9147,36.9854,36.8616,36.9058,45400.0
2009-11-10 11:25:00,41.76,41.78,41.61,41.77,74400.0,36.9058,36.9235,36.7733,36.9147,74400.0
2009-11-10 11:30:00,41.76,41.82,41.71,41.79,14700.0,36.9058,36.9589,36.8616,36.9324,14700.0
2009-11-10 11:35:00,41.8,41.93,41.79,41.87,15500.0,36.9412,37.0561,36.9324,37.0031,15500.0
2009-11-10 11:40:00,41.87,41.88,41.81,41.83,23400.0,37.0031,37.0119,36.95,36.9677,23400.0
2009-11-10 11:45:00,41.83,41.92,41.81,41.89,12700.0,36.9677,37.0472,36.95,37.0207,12700.0
2009-11-10 11:50:00,41.88,41.89,41.79,41.8,7900.0,37.0119,37.0207,36.9324,36.9412,7900.0
2009-11-10 11:55:00,41.82,41.85,41.75,41.76,6300.0,36.9589,36.9854,36.897,36.9058,6300.0
2009-11-10 12:00:00,41.76,41.88,41.76,41.88,11400.0,36.9058,37.0119,36.9058,37.0119,11400.0
2009-11-10 12:05:00,41.87,41.92,41.87,41.92,8400.0,37.0031,37.0472,37.0031,37.0472,8400.0
2009-11-10 12:10:00,41.9,41.9,41.84,41.86,9900.0,37.0296,37.0296,36.9765,36.9942,9900.0
2009-11-10 12:15:00,41.86,41.92,41.86,41.91,6600.0,36.9942,37.0472,36.9942,37.0384,6600.0
2009-11-10 12:20:00,41.9,41.97,41.89,41.92,12800.0,37.0296,37.0914,37.0207,37.0472,12800.0
2009-11-10 12:25:00,41.92,41.93,41.81,41.82,12300.0,37.0472,37.0561,36.95,36.9589,12300.0
2009-11-10 12:30:00,41.79,41.84,41.79,41.84,18500.0,36.9324,36.9765,36.9324,36.9765,18500.0
2009-11-10 12:35:00,41.84,41.91,41.84,41.85,17800.0,36.9765,37.0384,36.9765,36.9854,17800.0
2009-11-10 12:40:00,41.85,41.85,41.8,41.82,6500.0,36.9854,36.9854,36.9412,36.9589,6500.0
2009-11-10 12:45:00,41.82,41.86,41.8,41.81,10600.0,36.9589,36.9942,36.9412,36.95,10600.0
2009-11-10 12:50:00,41.81,41.86,41.79,41.84,51300.0,36.95,36.9942,36.9324,36.9765,51300.0
2009-11-10 12:55:00,41.85,41.92,41.85,41.89,14600.0,36.9854,37.0472,36.9854,37.0207,14600.0
2009-11-10 13:00:00,41.85,41.86,41.76,41.76,24300.0,36.9854,36.9942,36.9058,36.9058,24300.0
2009-11-10 13:05:00,41.76,41.78,41.65,41.71,14500.0,36.9058,36.9235,36.8086,36.8616,14500.0
2009-11-10 13:10:00,41.71,41.74,41.69,41.69,7500.0,36.8616,36.8882,36.844,36.844,7500.0
2009-11-10 13:15:00,41.67,41.67,41.56,41.57,29300.0,36.8263,36.8263,36.7291,36.7379,29300.0
2009-11-10 13:20:00,41.58,41.58,41.54,41.54,11200.0,36.7468,36.7468,36.7114,36.7114,11200.0
2009-11-10 13:25:00,41.54,41.56,41.53,41.55,20100.0,36.7114,36.7291,36.7026,36.7202,20100.0
2009-11-10 13:30:00,41.54,41.63,41.54,41.63,18800.0,36.7114,36.7909,36.7114,36.7909,18800.0
2009-11-10 13:35:00,41.63,41.64,41.62,41.64,8600.0,36.7909,36.7998,36.7821,36.7998,8600.0
2009-11-10 13:40:00,41.64,41.64,41.6,41.63,12600.0,36.7998,36.7998,36.7644,36.7909,12600.0
2009-11-10 13:45:00,41.64,41.65,41.6,41.64,12900.0,36.7998,36.8086,36.7644,36.7998,12900.0
2009-11-10 13:50:00,41.64,41.75,41.64,41.67,24200.0,36.7998,36.897,36.7998,36.8263,24200.0
2009-11-10 13:55:00,41.67,41.73,41.66,41.72,20200.0,36.8263,36.8793,36.8175,36.8705,20200.0
2009-11-10 14:00:00,41.72,41.76,41.7,41.74,14000.0,36.8705,36.9058,36.8528,36.8882,14000.0
2009-11-10 14:05:00,41.74,41.75,41.67,41.73,13400.0,36.8882,36.897,36.8263,36.8793,13400.0
2009-11-10 14:10:00,41.73,41.73,41.72,41.72,9500.0,36.8793,36.8793,36.8705,36.8705,9500.0
2009-11-10 14:15:00,41.72,41.76,41.69,41.69,15300.0,36.8705,36.9058,36.844,36.844,15300.0
2009-11-10 14:20:00,41.69,41.78,41.69,41.71,50800.0,36.844,36.9235,36.844,36.8616,50800.0
2009-11-10 14:25:00,41.71,41.76,41.69,41.76,41700.0,36.8616,36.9058,36.844,36.9058,41700.0
2009-11-10 14:30:00,41.72,41.79,41.7,41.77,23300.0,36.8705,36.9324,36.8528,36.9147,23300.0
2009-11-10 14:35:00,41.76,41.82,41.75,41.79,9600.0,36.9058,36.9589,36.897,36.9324,9600.0
2009-11-10 14:40:00,41.8,41.8,41.76,41.78,11900.0,36.9412,36.9412,36.9058,36.9235,11900.0
2009-11-10 14:45:00,41.8,41.83,41.74,41.83,18900.0,36.9412,36.9677,36.8882,36.9677,18900.0
2009-11-10 14:50:00,41.83,41.87,41.83,41.87,11500.0,36.9677,37.0031,36.9677,37.0031,11500.0
2009-11-10 14:55:00,41.87,41.95,41.87,41.9,11700.0,37.0031,37.0738,37.0031,37.0296,11700.0
2009-11-10 15:00:00,41.89,41.91,41.87,41.88,21600.0,37.0207,37.0384,37.0031,37.0119,21600.0
2009-11-10 15:05:00,41.89,41.9,41.86,41.87,17600.0,37.0207,37.0296,36.9942,37.0031,17600.0
2009-11-10 15:10:00,41.86,41.88,41.78,41.78,23000.0,36.9942,37.0119,36.9235,36.9235,23000.0
2009-11-10 15:15:00,41.79,41.84,41.78,41.78,29300.0,36.9324,36.9765,36.9235,36.9235,29300.0
2009-11-10 15:20:00,41.79,41.79,41.72,41.72,20300.0,36.9324,36.9324,36.8705,36.8705,20300.0
2009-11-10 15:25:00,41.74,41.84,41.73,41.82,21100.0,36.8882,36.9765,36.8793,36.9589,21100.0
2009-11-10 15:30:00,41.82,41.84,41.79,41.83,24500.0,36.9589,36.9765,36.9324,36.9677,24500.0
2009-11-10 15:35:00,41.82,41.84,41.8,41.8,16900.0,36.9589,36.9765,36.9412,36.9412,16900.0
2009-11-10 15:40:00,41.81,41.84,41.77,41.78,29100.0,36.95,36.9765,36.9147,36.9235,29100.0
2009-11-10 15:45:00,41.79,41.8,41.77,41.8,32500.0,36.9324,36.9412,36.9147,36.9412,32500.0
2009-11-10 15:50:00,41.8,41.8,41.73,41.76,36600.0,36.9412,36.9412,36.8793,36.9058,36600.0
2009-11-10 15:55:00,41.76,41.8,41.73,41.8,51600.0,36.9058,36.9412,36.8793,36.9412,51600.0
2009-11-11 09:30:00,41.34,41.57,41.26,41.57,63500.0,36.5347,36.7379,36.464,36.7379,63500.0
2009-11-11 09:35:00,41.57,41.66,41.52,41.6,43300.0,36.7379,36.8175,36.6937,36.7644,43300.0
2009-11-11 09:40:00,41.6,41.62,41.52,41.56,43000.0,36.7644,36.7821,36.6937,36.7291,43000.0
2009-11-11 09:45:00,41.56,41.57,41.35,41.49,45600.0,36.7291,36.7379,36.5435,36.6672,45600.0
2009-11-11 09:50:00,41.51,41.65,41.45,41.47,47800.0,36.6849,36.8086,36.6319,36.6495,47800.0
2009-11-11 09:55:00,41.48,41.72,41.48,41.65,52200.0,36.6584,36.8705,36.6584,36.8086,52200.0
2009-11-11 10:00:00,41.62,41.76,41.56,41.67,46400.0,36.7821,36.9058,36.7291,36.8263,46400.0
2009-11-11 10:05:00,41.67,41.76,41.64,41.7,33300.0,36.8263,36.9058,36.7998,36.8528,33300.0
2009-11-11 10:10:00,41.7,41.79,41.66,41.72,18500.0,36.8528,36.9324,36.8175,36.8705,18500.0
2009-11-11 10:15:00,41.72,41.81,41.63,41.73,25600.0,36.8705,36.95,36.7909,36.8793,25600.0
2009-11-11 10:20:00,41.73,41.75,41.63,41.7,23300.0,36.8793,36.897,36.7909,36.8528,23300.0
2009-11-11 10:25:00,41.69,41.7,41.55,41.55,18100.0,36.844,36.8528,36.7202,36.7202,18100.0
2009-11-11 10:30:00,41.55,41.6,41.5,41.6,28400.0,36.7202,36.7644,36.6761,36.7644,28400.0
2009-11-11 10:35:00,41.61,41.69,41.58,41.66,28700.0,36.7733,36.844,36.7468,36.8175,28700.0
2009-11-11 10:40:00,41.65,41.74,41.55,41.56,29100.0,36.8086,36.8882,36.7202,36.7291,29100.0
2009-11-11 10:45:00,41.56,41.61,41.37,41.37,38600.0,36.7291,36.7733,36.5612,36.5612,38600.0
2009-11-11 10:50:00,41.36,41.4,41.18,41.36,32800.0,36.5523,36.5877,36.3933,36.5523,32800.0
2009-11-11 10:55:00,41.37,41.41,41.27,41.41,31500.0,36.5612,36.5965,36.4728,36.5965,31500.0
2009-11-11 11:00:00,41.4,41.44,41.36,41.36,10000.0,36.5877,36.623,36.5523,36.5523,10000.0
2009-11-11 11:05:00,41.34,41.34,41.17,41.19,12000.0,36.5347,36.5347,36.3844,36.4021,12000.0
2009-11-11 11:10:00,41.19,41.24,41.16,41.18,9600.0,36.4021,36.4463,36.3756,36.3933,9600.0
2009-11-11 11:15:00,41.19,41.29,41.16,41.29,10000.0,36.4021,36.4905,36.3756,36.4905,10000.0
2009-11-11 11:20:00,41.27,41.36,41.19,41.32,18600.0,36.4728,36.5523,36.4021,36.517,18600.0
2009-11-11 11:25:00,41.29,41.34,41.23,41.32,11600.0,36.4905,36.5347,36.4374,36.517,11600.0
2009-11-11 11:30:00,41.29,41.31,41.26,41.28,8700.0,36.4905,36.5081,36.464,36.4816,8700.0
2009-11-11 11:35:00,41.29,41.42,41.29,41.42,10700.0,36.4905,36.6054,36.4905,36.6054,10700.0
2009-11-11 11:40:00,41.39,41.43,41.3,41.34,10300.0,36.5788,36.6142,36.4993,36.5347,10300.0
2009-11-11 11:45:00,41.33,41.38,41.3,41.35,17800.0,36.5258,36.57,36.4993,36.5435,17800.0
2009-11-11 11:50:00,41.36,41.36,41.26,41.28,14100.0,36.5523,36.5523,36.464,36.4816,14100.0
2009-11-11 11:55:00,41.28,41.44,41.2,41.4,17100.0,36.4816,36.623,36.4109,36.5877,17100.0
2009-11-11 12:00:00,41.38,41.43,41.36,41.37,8800.0,36.57,36.6142,36.5523,36.5612,8800.0
2009-11-11 12:05:00,41.37,41.48,41.32,41.48,13300.0,36.5612,36.6584,36.517,36.6584,13300.0
2009-11-11 12:10:00,41.48,41.5,41.42,41.45,14100.0,36.6584,36.6761,36.6054,36.6319,14100.0
2009-11-11 12:15:00,41.44,41.46,41.39,41.41,12400.0,36.623,36.6407,36.5788,36.5965,12400.0
2009-11-11 12:20:00,41.4,41.42,41.37,41.4,10000.0,36.5877,36.6054,36.5612,36.5877,10000.0
2009-11-11 12:25:00,41.41,41.43,41.36,41.42,13000.0,36.5965,36.6142,36.5523,36.6054,13000.0
2009-11-11 12:30:00,41.42,41.5,41.42,41.48,9300.0,36.6054,36.6761,36.6054,36.6584,9300.0
2009-11-11 12:35:00,41.47,41.57,41.47,41.53,15200.0,36.6495,36.7379,36.6495,36.7026,15200.0
2009-11-11 12:40:00,41.54,41.54,41.48,41.48,10400.0,36.7114,36.7114,36.6584,36.6584,10400.0
2009-11-11 12:45:00,41.47,41.54,41.44,41.44,24100.0,36.6495,36.7114,36.623,36.623,24100.0
2009-11-11 12:50:00,41.44,41.54,41.42,41.54,8200.0,36.623,36.7114,36.6054,36.7114,8200.0
2009-11-11 12:55:00,41.54,41.55,41.38,41.39,30100.0,36.7114,36.7202,36.57,36.5788,30100.0
2009-11-11 13:00:00,41.38,41.44,41.38,41.44,14100.0,36.57,36.623,36.57,36.623,14100.0
2009-11-11 13:05:00,41.45,41.53,41.43,41.52,21100.0,36.6319,36.7026,36.6142,36.6937,21100.0
2009-11-11 13:10:00,41.52,41.53,41.42,41.49,17600.0,36.6937,36.7026,36.6054,36.6672,17600.0
2009-11-11 13:15:00,41.5,41.56,41.49,41.55,14700.0,36.6761,36.7291,36.6672,36.7202,14700.0
2009-11-11 13:20:00,41.56,41.68,41.56,41.67,29200.0,36.7291,36.8351,36.7291,36.8263,29200.0
2009-11-11 13:25:00,41.67,41.7,41.58,41.65,19500.0,36.8263,36.8528,36.7468,36.8086,19500.0
2009-11-11 13:30:00,41.66,41.69,41.66,41.66,10500.0,36.8175,36.844,36.8175,36.8175,10500.0
2009-11-11 13:35:00,41.66,41.7,41.61,41.66,16900.0,36.8175,36.8528,36.7733,36.8175,16900.0
2009-11-11 13:40:00,41.65,41.66,41.55,41.55,22500.0,36.8086,36.8175,36.7202,36.7202,22500.0
2009-11-11 13:45:00,41.54,41.58,41.51,41.56,24500.0,36.7114,36.7468,36.6849,36.7291,24500.0
2009-11-11 13:50:00,41.56,41.57,41.52,41.56,20100.0,36.7291,36.7379,36.6937,36.7291,20100.0
2009-11-11 13:55:00,41.54,41.58,41.46,41.48,17500.0,36.7114,36.7468,36.6407,36.6584,17500.0
2009-11-11 14:00:00,41.5,41.54,41.48,41.5,8900.0,36.6761,36.7114,36.6584,36.6761,8900.0
2009-11-11 14:05:00,41.51,41.57,41.48,41.53,9100.0,36.6849,36.7379,36.6584,36.7026,9100.0
2009-11-11 14:10:00,41.53,41.58,41.52,41.57,7600.0,36.7026,36.7468,36.6937,36.7379,7600.0
2009-11-11 14:15:00,41.56,41.58,41.52,41.54,11200.0,36.7291,36.7468,36.6937,36.7114,11200.0
2009-11-11 14:20:00,41.56,41.56,41.5,41.53,12400.0,36.7291,36.7291,36.6761,36.7026,12400.0
2009-11-11 14:25:00,41.53,41.55,41.5,41.52,9100.0,36.7026,36.7202,36.6761,36.6937,9100.0
2009-11-11 14:30:00,41.53,41.6,41.52,41.56,6600.0,36.7026,36.7644,36.6937,36.7291,6600.0
2009-11-11 14:35:00,41.56,41.62,41.56,41.62,8000.0,36.7291,36.7821,36.7291,36.7821,8000.0
2009-11-11 14:40:00,41.62,41.63,41.57,41.6,6400.0,36.7821,36.7909,36.7379,36.7644,6400.0
2009-11-11 14:45:00,41.59,41.66,41.59,41.64,10300.0,36.7556,36.8175,36.7556,36.7998,10300.0
2009-11-11 14:50:00,41.65,41.68,41.63,41.66,9900.0,36.8086,36.8351,36.7909,36.8175,9900.0
2009-11-11 14:55:00,41.64,41.67,41.62,41.67,8000.0,36.7998,36.8263,36.7821,36.8263,8000.0
2009-11-11 15:00:00,41.66,41.67,41.64,41.66,4400.0,36.8175,36.8263,36.7998,36.8175,4400.0
2009-11-11 15:05:00,41.66,41.69,41.64,41.67,17700.0,36.8175,36.844,36.7998,36.8263,17700.0
2009-11-11 15:10:00,41.66,41.67,41.56,41.65,25000.0,36.8175,36.8263,36.7291,36.8086,25000.0
2009-11-11 15:15:00,41.65,41.68,41.65,41.68,12900.0,36.8086,36.8351,36.8086,36.8351,12900.0
2009-11-11 15:20:00,41.7,41.78,41.69,41.74,18100.0,36.8528,36.9235,36.844,36.8882,18100.0
2009-11-11 15:25:00,41.73,41.78,41.73,41.78,21000.0,36.8793,36.9235,36.8793,36.9235,21000.0
2009-11-11 15:30:00,41.78,41.8,41.7,41.72,30300.0,36.9235,36.9412,36.8528,36.8705,30300.0
2009-11-11 15:35:00,41.73,41.75,41.68,41.73,23000.0,36.8793,36.897,36.8351,36.8793,23000.0
2009-11-11 15:40:00,41.73,41.73,41.66,41.67,20900.0,36.8793,36.8793,36.8175,36.8263,20900.0
2009-11-11 15:45:00,41.67,41.76,41.66,41.72,25300.0,36.8263,36.9058,36.8175,36.8705,25300.0
2009-11-11 15:50:00,41.72,41.75,41.69,41.74,25200.0,36.8705,36.897,36.844,36.8882,25200.0
2009-11-11 15:55:00,41.74,41.76,41.68,41.73,59700.0,36.8882,36.9058,36.8351,36.8793,59700.0
2009-11-12 09:30:00,41.65,41.67,41.28,41.52,19800.0,36.8086,36.8263,36.4816,36.6937,19800.0
2009-11-12 09:35:00,41.47,41.47,40.97,41.21,36900.0,36.6495,36.6495,36.2077,36.4198,36900.0
2009-11-12 09:40:00,41.19,41.31,41.06,41.24,41500.0,36.4021,36.5081,36.2872,36.4463,41500.0
2009-11-12 09:45:00,41.26,41.46,41.23,41.4,25900.0,36.464,36.6407,36.4374,36.5877,25900.0
2009-11-12 09:50:00,41.41,41.47,41.37,41.37,32600.0,36.5965,36.6495,36.5612,36.5612,32600.0
2009-11-12 09:55:00,41.37,41.47,41.37,41.42,45600.0,36.5612,36.6495,36.5612,36.6054,45600.0
2009-11-12 10:00:00,41.41,41.45,41.29,41.34,29600.0,36.5965,36.6319,36.4905,36.5347,29600.0
2009-11-12 10:05:00,41.34,41.35,41.27,41.3,12900.0,36.5347,36.5435,36.4728,36.4993,12900.0
2009-11-12 10:10:00,41.3,41.3,41.2,41.22,10500.0,36.4993,36.4993,36.4109,36.4286,10500.0
2009-11-12 10:15:00,41.22,41.22,41.06,41.11,19200.0,36.4286,36.4286,36.2872,36.3314,19200.0
2009-11-12 10:20:00,41.12,41.25,41.09,41.25,22000.0,36.3402,36.4551,36.3137,36.4551,22000.0
2009-11-12 10:25:00,41.25,41.25,41.15,41.18,14400.0,36.4551,36.4551,36.3667,36.3933,14400.0
2009-11-12 10:30:00,41.17,41.22,41.12,41.18,18900.0,36.3844,36.4286,36.3402,36.3933,18900.0
2009-11-12 10:35:00,41.17,41.2,41.08,41.1,11300.0,36.3844,36.4109,36.3049,36.3226,11300.0
2009-11-12 10:40:00,41.09,41.29,41.09,41.24,18600.0,36.3137,36.4905,36.3137,36.4463,18600.0
2009-11-12 10:45:00,41.27,41.36,41.24,41.34,10200.0,36.4728,36.5523,36.4463,36.5347,10200.0
2009-11-12 10:50:00,41.31,41.42,41.3,41.36,14800.0,36.5081,36.6054,36.4993,36.5523,14800.0
2009-11-12 10:55:00,41.35,41.37,41.1,41.1,27700.0,36.5435,36.5612,36.3226,36.3226,27700.0
2009-11-12 11:00:00,41.12,41.2,41.05,41.2,23100.0,36.3402,36.4109,36.2784,36.4109,23100.0
2009-11-12 11:05:00,41.21,41.21,41.02,41.04,33000.0,36.4198,36.4198,36.2519,36.2695,33000.0
2009-11-12 11:10:00,41.04,41.04,40.96,41.0,34000.0,36.2695,36.2695,36.1988,36.2342,34000.0
2009-11-12 11:15:00,41.0,41.01,40.96,40.99,16600.0,36.2342,36.243,36.1988,36.2253,16600.0
2009-11-12 11:20:00,40.99,40.99,40.9,40.96,26300.0,36.2253,36.2253,36.1458,36.1988,26300.0
2009-11-12 11:25:00,40.99,41.05,40.97,41.02,10100.0,36.2253,36.2784,36.2077,36.2519,10100.0
2009-11-12 11:30:00,41.01,41.01,40.85,40.91,26400.0,36.243,36.243,36.1016,36.1546,26400.0
2009-11-12 11:35:00,40.92,40.95,40.87,40.92,16400.0,36.1635,36.19,36.1193,36.1635,16400.0
2009-11-12 11:40:00,40.93,40.93,40.86,40.91,10000.0,36.1723,36.1723,36.1105,36.1546,10000.0
2009-11-12 11:45:00,40.9,41.0,40.9,41.0,9500.0,36.1458,36.2342,36.1458,36.2342,9500.0
2009-11-12 11:50:00,40.99,41.03,40.98,41.01,22200.0,36.2253,36.2607,36.2165,36.243,22200.0
2009-11-12 11:55:00,41.0,41.03,40.97,41.01,11800.0,36.2342,36.2607,36.2077,36.243,11800.0
2009-11-12 12:00:00,41.02,41.03,41.0,41.03,13900.0,36.2519,36.2607,36.2342,36.2607,13900.0
2009-11-12 12:05:00,41.03,41.04,40.99,41.03,16300.0,36.2607,36.2695,36.2253,36.2607,16300.0
2009-11-12 12:10:00,41.03,41.1,40.97,40.98,39000.0,36.2607,36.3226,36.2077,36.2165,39000.0
2009-11-12 12:15:00,40.98,41.0,40.96,40.98,5700.0,36.2165,36.2342,36.1988,36.2165,5700.0
2009-11-12 12:20:00,40.99,41.04,40.95,40.95,17700.0,36.2253,36.2695,36.19,36.19,17700.0
2009-11-12 12:25:00,40.96,40.97,40.89,40.9,22500.0,36.1988,36.2077,36.137,36.1458,22500.0
2009-11-12 12:30:00,40.9,40.92,40.85,40.88,23900.0,36.1458,36.1635,36.1016,36.1281,23900.0
2009-11-12 12:35:00,40.89,40.98,40.88,40.93,10100.0,36.137,36.2165,36.1281,36.1723,10100.0
2009-11-12 12:40:00,40.93,40.98,40.91,40.93,6800.0,36.1723,36.2165,36.1546,36.1723,6800.0
2009-11-12 12:45:00,40.93,40.95,40.9,40.95,9500.0,36.1723,36.19,36.1458,36.19,9500.0
2009-11-12 12:50:00,40.95,41.01,40.94,40.96,17000.0,36.19,36.243,36.1812,36.1988,17000.0
2009-11-12 12:55:00,40.96,40.97,40.85,40.87,18900.0,36.1988,36.2077,36.1016,36.1193,18900.0
2009-11-12 13:00:00,40.85,40.88,40.8,40.86,17900.0,36.1016,36.1281,36.0574,36.1105,17900.0
2009-11-12 13:05:00,40.84,40.87,40.77,40.79,7900.0,36.0928,36.1193,36.0309,36.0486,7900.0
2009-11-12 13:10:00,40.81,40.84,40.78,40.8,9600.0,36.0663,36.0928,36.0398,36.0574,9600.0
2009-11-12 13:15:00,40.8,40.88,40.78,40.85,11200.0,36.0574,36.1281,36.0398,36.1016,11200.0
2009-11-12 13:20:00,40.84,40.87,40.82,40.86,8100.0,36.0928,36.1193,36.0751,36.1105,8100.0
2009-11-12 13:25:00,40.86,40.86,40.77,40.8,15600.0,36.1105,36.1105,36.0309,36.0574,15600.0
2009-11-12 13:30:00,40.8,40.84,40.79,40.82,8400.0,36.0574,36.0928,36.0486,36.0751,8400.0
2009-11-12 13:35:00,40.83,40.89,40.82,40.89,12000.0,36.0839,36.137,36.0751,36.137,12000.0
2009-11-12 13:40:00,40.89,40.9,40.85,40.9,12900.0,36.137,36.1458,36.1016,36.1458,12900.0
2009-11-12 13:45:00,40.91,40.97,40.9,40.95,13500.0,36.1546,36.2077,36.1458,36.19,13500.0
2009-11-12 13:50:00,40.95,40.99,40.95,40.96,16300.0,36.19,36.2253,36.19,36.1988,16300.0
2009-11-12 13:55:00,40.96,40.97,40.95,40.96,8200.0,36.1988,36.2077,36.19,36.1988,8200.0
2009-11-12 14:00:00,40.96,40.98,40.89,40.95,35700.0,36.1988,36.2165,36.137,36.19,35700.0
2009-11-12 14:05:00,40.96,40.98,40.86,40.89,37900.0,36.1988,36.2165,36.1105,36.137,37900.0
2009-11-12 14:10:00,40.89,40.94,40.87,40.92,7800.0,36.137,36.1812,36.1193,36.1635,7800.0
2009-11-12 14:15:00,40.94,40.97,40.88,40.93,15400.0,36.1812,36.2077,36.1281,36.1723,15400.0
2009-11-12 14:20:00,40.92,41.02,40.9,40.99,29500.0,36.1635,36.2519,36.1458,36.2253,29500.0
2009-11-12 14:25:00,41.0,41.04,40.96,40.99,18100.0,36.2342,36.2695,36.1988,36.2253,18100.0
2009-11-12 14:30:00,41.0,41.01,40.95,40.98,15800.0,36.2342,36.243,36.19,36.2165,15800.0
2009-11-12 14:35:00,40.98,41.03,40.98,41.0,8800.0,36.2165,36.2607,36.2165,36.2342,8800.0
2009-11-12 14:40:00,41.0,41.0,40.97,40.98,12600.0,36.2342,36.2342,36.2077,36.2165,12600.0
2009-11-12 14:45:00,40.98,41.0,40.88,40.88,13500.0,36.2165,36.2342,36.1281,36.1281,13500.0
2009-11-12 14:50:00,40.88,40.92,40.85,40.86,12700.0,36.1281,36.1635,36.1016,36.1105,12700.0
2009-11-12 14:55:00,40.86,40.88,40.83,40.87,12600.0,36.1105,36.1281,36.0839,36.1193,12600.0
2009-11-12 15:00:00,40.87,40.88,40.78,40.78,15200.0,36.1193,36.1281,36.0398,36.0398,15200.0
2009-11-12 15:05:00,40.79,40.86,40.78,40.85,19500.0,36.0486,36.1105,36.0398,36.1016,19500.0
2009-11-12 15:10:00,40.85,40.86,40.83,40.86,18100.0,36.1016,36.1105,36.0839,36.1105,18100.0
2009-11-12 15:15:00,40.87,40.92,40.86,40.9,18400.0,36.1193,36.1635,36.1105,36.1458,18400.0
2009-11-12 15:20:00,40.9,40.93,40.88,40.89,20200.0,36.1458,36.1723,36.1281,36.137,20200.0
2009-11-12 15:25:00,40.9,40.9,40.83,40.83,25000.0,36.1458,36.1458,36.0839,36.0839,25000.0
2009-11-12 15:30:00,40.83,40.84,40.75,40.76,27200.0,36.0839,36.0928,36.0132,36.0221,27200.0
2009-11-12 15:35:00,40.75,40.76,40.63,40.64,30400.0,36.0132,36.0221,35.9072,35.916,30400.0
2009-11-12 15:40:00,40.64,40.68,40.63,40.68,50300.0,35.916,35.9514,35.9072,35.9514,50300.0
2009-11-12 15:45:00,40.68,40.72,40.66,40.68,33400.0,35.9514,35.9867,35.9337,35.9514,33400.0
2009-11-12 15:50:00,40.68,40.78,40.67,40.77,52300.0,35.9514,36.0398,35.9425,36.0309,52300.0
2009-11-12 15:55:00,40.77,40.83,40.75,40.78,95900.0,36.0309,36.0839,36.0132,36.0398,95900.0
2009-11-13 09:30:00,40.99,41.1,40.93,40.97,33400.0,36.2253,36.3226,36.1723,36.2077,33400.0
2009-11-13 09:35:00,40.97,41.14,40.86,41.14,17900.0,36.2077,36.3579,36.1105,36.3579,17900.0
2009-11-13 09:40:00,41.14,41.25,41.06,41.13,31800.0,36.3579,36.4551,36.2872,36.3491,31800.0
2009-11-13 09:45:00,41.13,41.22,41.07,41.17,31000.0,36.3491,36.4286,36.296,36.3844,31000.0
2009-11-13 09:50:00,41.19,41.38,41.17,41.25,24900.0,36.4021,36.57,36.3844,36.4551,24900.0
2009-11-13 09:55:00,41.2,41.28,41.09,41.22,52100.0,36.4109,36.4816,36.3137,36.4286,52100.0
2009-11-13 10:00:00,41.22,41.38,41.21,41.37,35000.0,36.4286,36.57,36.4198,36.5612,35000.0
2009-11-13 10:05:00,41.39,41.55,41.35,41.5,23100.0,36.5788,36.7202,36.5435,36.6761,23100.0
2009-11-13 10:10:00,41.49,41.65,41.49,41.63,35600.0,36.6672,36.8086,36.6672,36.7909,35600.0
2009-11-13 10:15:00,41.59,41.64,41.54,41.64,51100.0,36.7556,36.7998,36.7114,36.7998,51100.0
2009-11-13 10:20:00,41.65,41.71,41.5,41.51,55000.0,36.8086,36.8616,36.6761,36.6849,55000.0
2009-11-13 10:25:00,41.53,41.53,41.33,41.38,16000.0,36.7026,36.7026,36.5258,36.57,16000.0
2009-11-13 10:30:00,41.37,41.42,41.36,41.41,33100.0,36.5612,36.6054,36.5523,36.5965,33100.0
2009-11-13 10:35:00,41.44,41.51,41.41,41.51,25500.0,36.623,36.6849,36.5965,36.6849,25500.0
2009-11-13 10:40:00,41.52,41.59,41.48,41.53,15100.0,36.6937,36.7556,36.6584,36.7026,15100.0
2009-11-13 10:45:00,41.54,41.65,41.51,41.56,46400.0,36.7114,36.8086,36.6849,36.7291,46400.0
2009-11-13 10:50:00,41.55,41.6,41.53,41.57,38400.0,36.7202,36.7644,36.7026,36.7379,38400.0
2009-11-13 10:55:00,41.57,41.58,41.46,41.48,21400.0,36.7379,36.7468,36.6407,36.6584,21400.0
2009-11-13 11:00:00,41.47,41.53,41.45,41.52,14000.0,36.6495,36.7026,36.6319,36.6937,14000.0
2009-11-13 11:05:00,41.52,41.54,41.46,41.48,35800.0,36.6937,36.7114,36.6407,36.6584,35800.0
2009-11-13 11:10:00,41.5,41.5,41.42,41.46,16500.0,36.6761,36.6761,36.6054,36.6407,16500.0
2009-11-13 11:15:00,41.44,41.48,41.38,41.46,10400.0,36.623,36.6584,36.57,36.6407,10400.0
2009-11-13 11:20:00,41.46,41.49,41.4,41.4,34600.0,36.6407,36.6672,36.5877,36.5877,34600.0
2009-11-13 11:25:00,41.41,41.44,41.33,41.33,14700.0,36.5965,36.623,36.5258,36.5258,14700.0
2009-11-13 11:30:00,41.35,41.35,41.3,41.31,6500.0,36.5435,36.5435,36.4993,36.5081,6500.0
2009-11-13 11:35:00,41.31,41.4,41.3,41.39,12600.0,36.5081,36.5877,36.4993,36.5788,12600.0
2009-11-13 11:40:00,41.39,41.39,41.3,41.33,9200.0,36.5788,36.5788,36.4993,36.5258,9200.0
2009-11-13 11:45:00,41.33,41.36,41.29,41.34,7000.0,36.5258,36.5523,36.4905,36.5347,7000.0
2009-11-13 11:50:00,41.35,41.42,41.35,41.38,6500.0,36.5435,36.6054,36.5435,36.57,6500.0
2009-11-13 11:55:00,41.38,41.4,41.3,41.31,33200.0,36.57,36.5877,36.4993,36.5081,33200.0
2009-11-13 12:00:00,41.32,41.35,41.3,41.33,25700.0,36.517,36.5435,36.4993,36.5258,25700.0
2009-11-13 12:05:00,41.34,41.37,41.31,41.33,20400.0,36.5347,36.5612,36.5081,36.5258,20400.0
2009-11-13 12:10:00,41.33,41.35,41.29,41.32,14000.0,36.5258,36.5435,36.4905,36.517,14000.0
2009-11-13 12:15:00,41.32,41.43,41.32,41.43,5600.0,36.517,36.6142,36.517,36.6142,5600.0
2009-11-13 12:20:00,41.43,41.47,41.41,41.45,9500.0,36.6142,36.6495,36.5965,36.6319,9500.0
2009-11-13 12:25:00,41.46,41.46,41.41,41.42,19500.0,36.6407,36.6407,36.5965,36.6054,19500.0
2009-11-13 12:30:00,41.42,41.44,41.36,41.39,7000.0,36.6054,36.623,36.5523,36.5788,7000.0
2009-11-13 12:35:00,41.41,41.46,41.41,41.42,10800.0,36.5965,36.6407,36.5965,36.6054,10800.0
2009-11-13 12:40:00,41.42,41.43,41.36,41.36,5000.0,36.6054,36.6142,36.5523,36.5523,5000.0
2009-11-13 12:45:00,41.38,41.45,41.38,41.45,8100.0,36.57,36.6319,36.57,36.6319,8100.0
2009-11-13 12:50:00,41.45,41.51,41.45,41.48,13500.0,36.6319,36.6849,36.6319,36.6584,13500.0
2009-11-13 12:55:00,41.49,41.52,41.46,41.51,5500.0,36.6672,36.6937,36.6407,36.6849,5500.0
2009-11-13 13:00:00,41.5,41.52,41.47,41.47,7700.0,36.6761,36.6937,36.6495,36.6495,7700.0
2009-11-13 13:05:00,41.48,41.54,41.48,41.53,8200.0,36.6584,36.7114,36.6584,36.7026,8200.0
2009-11-13 13:10:00,41.53,41.53,41.49,41.49,5400.0,36.7026,36.7026,36.6672,36.6672,5400.0
2009-11-13 13:15:00,41.49,41.5,41.41,41.42,14900.0,36.6672,36.6761,36.5965,36.6054,14900.0
2009-11-13 13:20:00,41.43,41.49,41.43,41.48,10800.0,36.6142,36.6672,36.6142,36.6584,10800.0
2009-11-13 13:25:00,41.47,41.47,41.42,41.44,7900.0,36.6495,36.6495,36.6054,36.623,7900.0
2009-11-13 13:30:00,41.45,41.45,41.41,41.41,8000.0,36.6319,36.6319,36.5965,36.5965,8000.0
2009-11-13 13:35:00,41.42,41.43,41.4,41.41,4300.0,36.6054,36.6142,36.5877,36.5965,4300.0
2009-11-13 13:40:00,41.42,41.44,41.41,41.42,6800.0,36.6054,36.623,36.5965,36.6054,6800.0
2009-11-13 13:45:00,41.43,41.43,41.35,41.35,15000.0,36.6142,36.6142,36.5435,36.5435,15000.0
2009-11-13 13:50:00,41.35,41.38,41.34,41.37,8300.0,36.5435,36.57,36.5347,36.5612,8300.0
2009-11-13 13:55:00,41.37,41.37,41.3,41.31,11600.0,36.5612,36.5612,36.4993,36.5081,11600.0
2009-11-13 14:00:00,41.31,41.33,41.3,41.32,11700.0,36.5081,36.5258,36.4993,36.517,11700.0
2009-11-13 14:05:00,41.34,41.35,41.29,41.35,10800.0,36.5347,36.5435,36.4905,36.5435,10800.0
2009-11-13 14:10:00,41.34,41.35,41.29,41.29,9900.0,36.5347,36.5435,36.4905,36.4905,9900.0
2009-11-13 14:15:00,41.29,41.31,41.25,41.26,21000.0,36.4905,36.5081,36.4551,36.464,21000.0
2009-11-13 14:20:00,41.26,41.32,41.26,41.29,13200.0,36.464,36.517,36.464,36.4905,13200.0
2009-11-13 14:25:00,41.31,41.32,41.18,41.28,24500.0,36.5081,36.517,36.3933,36.4816,24500.0
2009-11-13 14:30:00,41.28,41.28,41.15,41.15,16500.0,36.4816,36.4816,36.3667,36.3667,16500.0
2009-11-13 14:35:00,41.15,41.15,41.08,41.1,13100.0,36.3667,36.3667,36.3049,36.3226,13100.0
2009-11-13 14:40:00,41.09,41.1,41.04,41.04,19900.0,36.3137,36.3226,36.2695,36.2695,19900.0
2009-11-13 14:45:00,41.03,41.1,41.0,41.09,17700.0,36.2607,36.3226,36.2342,36.3137,17700.0
2009-11-13 14:50:00,41.1,41.12,41.06,41.07,21600.0,36.3226,36.3402,36.2872,36.296,21600.0
2009-11-13 14:55:00,41.06,41.08,41.02,41.03,13200.0,36.2872,36.3049,36.2519,36.2607,13200.0
2009-11-13 15:00:00,41.02,41.03,40.97,40.97,15100.0,36.2519,36.2607,36.2077,36.2077,15100.0
2009-11-13 15:05:00,40.99,41.02,40.97,40.98,33200.0,36.2253,36.2519,36.2077,36.2165,33200.0
2009-11-13 15:10:00,40.99,40.99,40.95,40.97,35600.0,36.2253,36.2253,36.19,36.2077,35600.0
2009-11-13 15:15:00,40.97,40.98,40.91,40.93,26800.0,36.2077,36.2165,36.1546,36.1723,26800.0
2009-11-13 15:20:00,40.93,40.98,40.91,40.98,20800.0,36.1723,36.2165,36.1546,36.2165,20800.0
2009-11-13 15:25:00,40.98,41.01,40.97,40.98,29500.0,36.2165,36.243,36.2077,36.2165,29500.0
2009-11-13 15:30:00,40.98,41.01,40.96,40.99,31100.0,36.2165,36.243,36.1988,36.2253,31100.0
2009-11-13 15:35:00,40.98,41.0,40.96,40.99,35500.0,36.2165,36.2342,36.1988,36.2253,35500.0
2009-11-13 15:40:00,40.99,41.1,40.98,41.1,36800.0,36.2253,36.3226,36.2165,36.3226,36800.0
2009-11-13 15:45:00,41.11,41.13,41.1,41.12,53700.0,36.3314,36.3491,36.3226,36.3402,53700.0
2009-11-13 15:50:00,41.12,41.12,41.01,41.01,64600.0,36.3402,36.3402,36.243,36.243,64600.0
2009-11-13 15:55:00,41.01,41.1,41.01,41.05,103600.0,36.243,36.3226,36.243,36.2784,103600.0
2009-11-16 09:30:00,41.43,41.67,41.43,41.65,47400.0,36.6142,36.8263,36.6142,36.8086,47400.0
2009-11-16 09:35:00,41.67,41.85,41.62,41.82,57300.0,36.8263,36.9854,36.7821,36.9589,57300.0
2009-11-16 09:40:00,41.82,42.08,41.81,42.01,48200.0,36.9589,37.1886,36.95,37.1268,48200.0
2009-11-16 09:45:00,41.99,42.03,41.9,42.0,18900.0,37.1091,37.1445,37.0296,37.1179,18900.0
2009-11-16 09:50:00,41.99,42.0,41.92,41.93,15100.0,37.1091,37.1179,37.0472,37.0561,15100.0
2009-11-16 09:55:00,41.94,41.99,41.88,41.94,23200.0,37.0649,37.1091,37.0119,37.0649,23200.0
2009-11-16 10:00:00,41.93,41.94,41.83,41.89,41300.0,37.0561,37.0649,36.9677,37.0207,41300.0
2009-11-16 10:05:00,41.89,42.11,41.87,42.03,26400.0,37.0207,37.2152,37.0031,37.1445,26400.0
2009-11-16 10:10:00,42.06,42.18,42.02,42.16,17700.0,37.171,37.277,37.1356,37.2593,17700.0
2009-11-16 10:15:00,42.17,42.21,42.17,42.19,15100.0,37.2682,37.3035,37.2682,37.2859,15100.0
2009-11-16 10:20:00,42.19,42.21,42.18,42.18,15300.0,37.2859,37.3035,37.277,37.277,15300.0
2009-11-16 10:25:00,42.18,42.2,42.06,42.06,23200.0,37.277,37.2947,37.171,37.171,23200.0
2009-11-16 10:30:00,42.05,42.08,41.96,42.02,24900.0,37.1621,37.1886,37.0826,37.1356,24900.0
2009-11-16 10:35:00,42.02,42.1,42.01,42.1,11900.0,37.1356,37.2063,37.1268,37.2063,11900.0
2009-11-16 10:40:00,42.09,42.13,42.05,42.09,18900.0,37.1975,37.2328,37.1621,37.1975,18900.0
2009-11-16 10:45:00,42.08,42.09,41.81,41.81,38500.0,37.1886,37.1975,36.95,36.95,38500.0
2009-11-16 10:50:00,41.81,41.83,41.76,41.81,27600.0,36.95,36.9677,36.9058,36.95,27600.0
2009-11-16 10:55:00,41.78,41.87,41.71,41.71,51100.0,36.9235,37.0031,36.8616,36.8616,51100.0
2009-11-16 11:00:00,41.71,41.76,41.64,41.74,42800.0,36.8616,36.9058,36.7998,36.8882,42800.0
2009-11-16 11:05:00,41.72,41.8,41.72,41.79,28200.0,36.8705,36.9412,36.8705,36.9324,28200.0
2009-11-16 11:10:00,41.79,41.83,41.7,41.75,47600.0,36.9324,36.9677,36.8528,36.897,47600.0
2009-11-16 11:15:00,41.74,41.79,41.66,41.72,68100.0,36.8882,36.9324,36.8175,36.8705,68100.0
2009-11-16 11:20:00,41.72,41.82,41.69,41.82,22500.0,36.8705,36.9589,36.844,36.9589,22500.0
2009-11-16 11:25:00,41.83,41.83,41.73,41.75,31100.0,36.9677,36.9677,36.8793,36.897,31100.0
2009-11-16 11:30:00,41.78,41.83,41.73,41.79,37300.0,36.9235,36.9677,36.8793,36.9324,37300.0
2009-11-16 11:35:00,41.79,41.8,41.68,41.68,10200.0,36.9324,36.9412,36.8351,36.8351,10200.0
2009-11-16 11:40:00,41.69,41.74,41.68,41.68,32000.0,36.844,36.8882,36.8351,36.8351,32000.0
2009-11-16 11:45:00,41.69,41.74,41.67,41.71,10000.0,36.844,36.8882,36.8263,36.8616,10000.0
2009-11-16 11:50:00,41.72,41.75,41.67,41.72,24000.0,36.8705,36.897,36.8263,36.8705,24000.0
2009-11-16 11:55:00,41.72,41.78,41.69,41.73,41800.0,36.8705,36.9235,36.844,36.8793,41800.0
2009-11-16 12:00:00,41.75,41.77,41.66,41.7,20400.0,36.897,36.9147,36.8175,36.8528,20400.0
2009-11-16 12:05:00,41.69,41.76,41.69,41.75,17300.0,36.844,36.9058,36.844,36.897,17300.0
2009-11-16 12:10:00,41.75,41.8,41.72,41.79,28300.0,36.897,36.9412,36.8705,36.9324,28300.0
2009-11-16 12:15:00,41.79,41.79,41.68,41.77,20200.0,36.9324,36.9324,36.8351,36.9147,20200.0
2009-11-16 12:20:00,41.73,41.78,41.68,41.7,22500.0,36.8793,36.9235,36.8351,36.8528,22500.0
2009-11-16 12:25:00,41.7,41.77,41.7,41.76,9000.0,36.8528,36.9147,36.8528,36.9058,9000.0
2009-11-16 12:30:00,41.76,41.78,41.75,41.78,4300.0,36.9058,36.9235,36.897,36.9235,4300.0
2009-11-16 12:35:00,41.79,41.83,41.72,41.74,52400.0,36.9324,36.9677,36.8705,36.8882,52400.0
2009-11-16 12:40:00,41.74,41.8,41.7,41.76,32400.0,36.8882,36.9412,36.8528,36.9058,32400.0
2009-11-16 12:45:00,41.76,41.83,41.75,41.79,15500.0,36.9058,36.9677,36.897,36.9324,15500.0
2009-11-16 12:50:00,41.81,41.87,41.8,41.86,10400.0,36.95,37.0031,36.9412,36.9942,10400.0
2009-11-16 12:55:00,41.86,41.88,41.73,41.76,30200.0,36.9942,37.0119,36.8793,36.9058,30200.0
2009-11-16 13:00:00,41.75,41.77,41.7,41.72,21500.0,36.897,36.9147,36.8528,36.8705,21500.0
2009-11-16 13:05:00,41.72,41.72,41.62,41.65,20300.0,36.8705,36.8705,36.7821,36.8086,20300.0
2009-11-16 13:10:00,41.64,41.65,41.58,41.62,16400.0,36.7998,36.8086,36.7468,36.7821,16400.0
2009-11-16 13:15:00,41.61,41.62,41.54,41.58,8000.0,36.7733,36.7821,36.7114,36.7468,8000.0
2009-11-16 13:20:00,41.58,41.63,41.56,41.58,24700.0,36.7468,36.7909,36.7291,36.7468,24700.0
2009-11-16 13:25:00,41.6,41.63,41.52,41.53,33600.0,36.7644,36.7909,36.6937,36.7026,33600.0
2009-11-16 13:30:00,41.56,41.62,41.51,41.58,53500.0,36.7291,36.7821,36.6849,36.7468,53500.0
2009-11-16 13:35:00,41.58,41.66,41.57,41.65,51900.0,36.7468,36.8175,36.7379,36.8086,51900.0
2009-11-16 13:40:00,41.64,41.65,41.61,41.64,11100.0,36.7998,36.8086,36.7733,36.7998,11100.0
2009-11-16 13:45:00,41.65,41.66,41.59,41.59,10600.0,36.8086,36.8175,36.7556,36.7556,10600.0
2009-11-16 13:50:00,41.6,41.63,41.59,41.62,16700.0,36.7644,36.7909,36.7556,36.7821,16700.0
2009-11-16 13:55:00,41.62,41.62,41.51,41.53,31800.0,36.7821,36.7821,36.6849,36.7026,31800.0
2009-11-16 14:00:00,41.53,41.55,41.52,41.54,30300.0,36.7026,36.7202,36.6937,36.7114,30300.0
2009-11-16 14:05:00,41.55,41.55,41.46,41.5,44600.0,36.7202,36.7202,36.6407,36.6761,44600.0
2009-11-16 14:10:00,41.5,41.51,41.46,41.49,12400.0,36.6761,36.6849,36.6407,36.6672,12400.0
2009-11-16 14:15:00,41.47,41.54,41.46,41.51,28400.0,36.6495,36.7114,36.6407,36.6849,28400.0
2009-11-16 14:20:00,41.51,41.55,41.5,41.55,30900.0,36.6849,36.7202,36.6761,36.7202,30900.0
2009-11-16 14:25:00,41.55,41.56,41.41,41.41,39400.0,36.7202,36.7291,36.5965,36.5965,39400.0
2009-11-16 14:30:00,41.42,41.45,41.34,41.35,57200.0,36.6054,36.6319,36.5347,36.5435,57200.0
2009-11-16 14:35:00,41.36,41.4,41.35,41.37,34500.0,36.5523,36.5877,36.5435,36.5612,34500.0
2009-11-16 14:40:00,41.38,41.43,41.37,41.43,15600.0,36.57,36.6142,36.5612,36.6142,15600.0
2009-11-16 14:45:00,41.43,41.46,41.4,41.46,18700.0,36.6142,36.6407,36.5877,36.6407,18700.0
2009-11-16 14:50:00,41.46,41.48,41.37,41.39,29900.0,36.6407,36.6584,36.5612,36.5788,29900.0
2009-11-16 14:55:00,41.39,41.4,41.32,41.37,20100.0,36.5788,36.5877,36.517,36.5612,20100.0
2009-11-16 15:00:00,41.37,41.38,41.29,41.33,33600.0,36.5612,36.57,36.4905,36.5258,33600.0
2009-11-16 15:05:00,41.33,41.37,41.33,41.36,26900.0,36.5258,36.5612,36.5258,36.5523,26900.0
2009-11-16 15:10:00,41.35,41.35,41.21,41.21,29700.0,36.5435,36.5435,36.4198,36.4198,29700.0
2009-11-16 15:15:00,41.21,41.21,41.09,41.14,51600.0,36.4198,36.4198,36.3137,36.3579,51600.0
2009-11-16 15:20:00,41.13,41.2,41.12,41.17,26200.0,36.3491,36.4109,36.3402,36.3844,26200.0
2009-11-16 15:25:00,41.17,41.17,41.12,41.16,37900.0,36.3844,36.3844,36.3402,36.3756,37900.0
2009-11-16 15:30:00,41.15,41.24,41.15,41.23,45900.0,36.3667,36.4463,36.3667,36.4374,45900.0
2009-11-16 15:35:00,41.22,41.3,41.22,41.29,51200.0,36.4286,36.4993,36.4286,36.4905,51200.0
2009-11-16 15:40:00,41.29,41.36,41.29,41.31,58400.0,36.4905,36.5523,36.4905,36.5081,58400.0
2009-11-16 15:45:00,41.3,41.35,41.28,41.29,36800.0,36.4993,36.5435,36.4816,36.4905,36800.0
2009-11-16 15:50:00,41.29,41.31,41.24,41.25,99500.0,36.4905,36.5081,36.4463,36.4551,99500.0
2009-11-16 15:55:00,41.25,41.32,41.19,41.29,88600.0,36.4551,36.517,36.4021,36.4905,88600.0
2009-11-17 09:30:00,41.28,41.46,41.19,41.46,15900.0,36.4816,36.6407,36.4021,36.6407,15900.0
2009-11-17 09:35:00,41.56,41.56,41.18,41.22,26800.0,36.7291,36.7291,36.3933,36.4286,26800.0
2009-11-17 09:40:00,41.22,41.46,41.22,41.45,18000.0,36.4286,36.6407,36.4286,36.6319,18000.0
2009-11-17 09:45:00,41.45,41.5,41.43,41.49,14300.0,36.6319,36.6761,36.6142,36.6672,14300.0
2009-11-17 09:50:00,41.5,41.5,41.33,41.38,26900.0,36.6761,36.6761,36.5258,36.57,26900.0
2009-11-17 09:55:00,41.35,41.37,41.31,41.32,21200.0,36.5435,36.5612,36.5081,36.517,21200.0
2009-11-17 10:00:00,41.33,41.37,41.23,41.25,31000.0,36.5258,36.5612,36.4374,36.4551,31000.0
2009-11-17 10:05:00,41.27,41.3,41.17,41.21,40500.0,36.4728,36.4993,36.3844,36.4198,40500.0
2009-11-17 10:10:00,41.22,41.26,41.17,41.21,23600.0,36.4286,36.464,36.3844,36.4198,23600.0
2009-11-17 10:15:00,41.2,41.27,41.19,41.27,21000.0,36.4109,36.4728,36.4021,36.4728,21000.0
2009-11-17 10:20:00,41.27,41.3,41.26,41.28,20900.0,36.4728,36.4993,36.464,36.4816,20900.0
2009-11-17 10:25:00,41.28,41.31,41.19,41.21,23000.0,36.4816,36.5081,36.4021,36.4198,23000.0
2009-11-17 10:30:00,41.2,41.21,41.05,41.11,34500.0,36.4109,36.4198,36.2784,36.3314,34500.0
2009-11-17 10:35:00,41.11,41.11,41.01,41.01,16600.0,36.3314,36.3314,36.243,36.243,16600.0
2009-11-17 10:40:00,41.01,41.02,40.95,41.01,40600.0,36.243,36.2519,36.19,36.243,40600.0
2009-11-17 10:45:00,41.01,41.02,40.93,40.96,18100.0,36.243,36.2519,36.1723,36.1988,18100.0
2009-11-17 10:50:00,40.95,41.04,40.88,40.98,23400.0,36.19,36.2695,36.1281,36.2165,23400.0
2009-11-17 10:55:00,40.98,41.02,40.94,40.95,7600.0,36.2165,36.2519,36.1812,36.19,7600.0
2009-11-17 11:00:00,40.95,41.06,40.94,41.04,26200.0,36.19,36.2872,36.1812,36.2695,26200.0
2009-11-17 11:05:00,41.05,41.08,41.0,41.07,27400.0,36.2784,36.3049,36.2342,36.296,27400.0
2009-11-17 11:10:00,41.06,41.17,41.06,41.12,47700.0,36.2872,36.3844,36.2872,36.3402,47700.0
2009-11-17 11:15:00,41.1,41.11,40.96,41.06,14200.0,36.3226,36.3314,36.1988,36.2872,14200.0
2009-11-17 11:20:00,41.05,41.14,41.0,41.13,18400.0,36.2784,36.3579,36.2342,36.3491,18400.0
2009-11-17 11:25:00,41.13,41.17,41.1,41.14,40200.0,36.3491,36.3844,36.3226,36.3579,40200.0
2009-11-17 11:30:00,41.14,41.15,41.07,41.12,34900.0,36.3579,36.3667,36.296,36.3402,34900.0
2009-11-17 11:35:00,41.12,41.18,41.09,41.17,10500.0,36.3402,36.3933,36.3137,36.3844,10500.0
2009-11-17 11:40:00,41.17,41.22,41.15,41.2,27500.0,36.3844,36.4286,36.3667,36.4109,27500.0
2009-11-17 11:45:00,41.2,41.24,41.14,41.22,39800.0,36.4109,36.4463,36.3579,36.4286,39800.0
2009-11-17 11:50:00,41.23,41.32,41.23,41.25,27800.0,36.4374,36.517,36.4374,36.4551,27800.0
2009-11-17 11:55:00,41.27,41.3,41.25,41.26,5500.0,36.4728,36.4993,36.4551,36.464,5500.0
2009-11-17 12:00:00,41.25,41.25,41.16,41.18,7900.0,36.4551,36.4551,36.3756,36.3933,7900.0
2009-11-17 12:05:00,41.18,41.21,41.17,41.2,7700.0,36.3933,36.4198,36.3844,36.4109,7700.0
2009-11-17 12:10:00,41.2,41.29,41.18,41.29,7100.0,36.4109,36.4905,36.3933,36.4905,7100.0
2009-11-17 12:15:00,41.27,41.29,41.26,41.27,5200.0,36.4728,36.4905,36.464,36.4728,5200.0
2009-11-17 12:20:00,41.27,41.4,41.26,41.38,22500.0,36.4728,36.5877,36.464,36.57,22500.0
2009-11-17 12:25:00,41.38,41.38,41.32,41.34,7500.0,36.57,36.57,36.517,36.5347,7500.0
2009-11-17 12:30:00,41.32,41.4,41.3,41.4,20600.0,36.517,36.5877,36.4993,36.5877,20600.0
2009-11-17 12:35:00,41.4,41.4,41.35,41.38,6700.0,36.5877,36.5877,36.5435,36.57,6700.0
2009-11-17 12:40:00,41.38,41.38,41.32,41.35,5000.0,36.57,36.57,36.517,36.5435,5000.0
2009-11-17 12:45:00,41.36,41.36,41.29,41.29,4700.0,36.5523,36.5523,36.4905,36.4905,4700.0
2009-11-17 12:50:00,41.31,41.32,41.28,41.3,9900.0,36.5081,36.517,36.4816,36.4993,9900.0
2009-11-17 12:55:00,41.31,41.32,41.26,41.28,11900.0,36.5081,36.517,36.464,36.4816,11900.0
2009-11-17 13:00:00,41.28,41.3,41.22,41.22,13900.0,36.4816,36.4993,36.4286,36.4286,13900.0
2009-11-17 13:05:00,41.21,41.26,41.2,41.23,12100.0,36.4198,36.464,36.4109,36.4374,12100.0
2009-11-17 13:10:00,41.24,41.28,41.24,41.28,26100.0,36.4463,36.4816,36.4463,36.4816,26100.0
2009-11-17 13:15:00,41.26,41.34,41.26,41.34,22900.0,36.464,36.5347,36.464,36.5347,22900.0
2009-11-17 13:20:00,41.34,41.4,41.34,41.38,6800.0,36.5347,36.5877,36.5347,36.57,6800.0
2009-11-17 13:25:00,41.37,41.37,41.28,41.3,10700.0,36.5612,36.5612,36.4816,36.4993,10700.0
2009-11-17 13:30:00,41.3,41.31,41.26,41.27,9100.0,36.4993,36.5081,36.464,36.4728,9100.0
2009-11-17 13:35:00,41.29,41.29,41.24,41.26,6700.0,36.4905,36.4905,36.4463,36.464,6700.0
2009-11-17 13:40:00,41.26,41.38,41.26,41.32,12300.0,36.464,36.57,36.464,36.517,12300.0
2009-11-17 13:45:00,41.32,41.35,41.31,41.34,11900.0,36.517,36.5435,36.5081,36.5347,11900.0
2009-11-17 13:50:00,41.35,41.41,41.33,41.37,21900.0,36.5435,36.5965,36.5258,36.5612,21900.0
2009-11-17 13:55:00,41.36,41.37,41.29,41.3,20900.0,36.5523,36.5612,36.4905,36.4993,20900.0
2009-11-17 14:00:00,41.31,41.31,41.25,41.29,13100.0,36.5081,36.5081,36.4551,36.4905,13100.0
2009-11-17 14:05:00,41.3,41.3,41.21,41.22,14200.0,36.4993,36.4993,36.4198,36.4286,14200.0
2009-11-17 14:10:00,41.21,41.3,41.21,41.29,17200.0,36.4198,36.4993,36.4198,36.4905,17200.0
2009-11-17 14:15:00,41.29,41.34,41.29,41.33,12000.0,36.4905,36.5347,36.4905,36.5258,12000.0
2009-11-17 14:20:00,41.33,41.34,41.29,41.3,14300.0,36.5258,36.5347,36.4905,36.4993,14300.0
2009-11-17 14:25:00,41.29,41.35,41.28,41.31,21900.0,36.4905,36.5435,36.4816,36.5081,21900.0
2009-11-17 14:30:00,41.29,41.29,41.22,41.23,7900.0,36.4905,36.4905,36.4286,36.4374,7900.0
2009-11-17 14:35:00,41.22,41.25,41.21,41.22,13000.0,36.4286,36.4551,36.4198,36.4286,13000.0
2009-11-17 14:40:00,41.23,41.24,41.21,41.24,9900.0,36.4374,36.4463,36.4198,36.4463,9900.0
2009-11-17 14:45:00,41.23,41.26,41.2,41.2,14500.0,36.4374,36.464,36.4109,36.4109,14500.0
2009-11-17 14:50:00,41.2,41.21,41.13,41.17,7500.0,36.4109,36.4198,36.3491,36.3844,7500.0
2009-11-17 14:55:00,41.17,41.18,41.15,41.17,6300.0,36.3844,36.3933,36.3667,36.3844,6300.0
2009-11-17 15:00:00,41.15,41.16,41.11,41.12,14300.0,36.3667,36.3756,36.3314,36.3402,14300.0
2009-11-17 15:05:00,41.12,41.16,41.08,41.09,22600.0,36.3402,36.3756,36.3049,36.3137,22600.0
2009-11-17 15:10:00,41.1,41.13,41.1,41.1,11100.0,36.3226,36.3491,36.3226,36.3226,11100.0
2009-11-17 15:15:00,41.11,41.11,41.06,41.08,10300.0,36.3314,36.3314,36.2872,36.3049,10300.0
2009-11-17 15:20:00,41.07,41.1,41.07,41.1,15900.0,36.296,36.3226,36.296,36.3226,15900.0
2009-11-17 15:25:00,41.1,41.11,41.05,41.06,13900.0,36.3226,36.3314,36.2784,36.2872,13900.0
2009-11-17 15:30:00,41.06,41.07,41.06,41.06,22700.0,36.2872,36.296,36.2872,36.2872,22700.0
2009-11-17 15:35:00,41.07,41.18,41.06,41.16,32700.0,36.296,36.3933,36.2872,36.3756,32700.0
2009-11-17 15:40:00,41.15,41.17,41.08,41.09,34900.0,36.3667,36.3844,36.3049,36.3137,34900.0
2009-11-17 15:45:00,41.09,41.13,41.08,41.13,32200.0,36.3137,36.3491,36.3049,36.3491,32200.0
2009-11-17 15:50:00,41.13,41.15,41.05,41.08,42200.0,36.3491,36.3667,36.2784,36.3049,42200.0
2009-11-17 15:55:00,41.08,41.15,41.07,41.14,44400.0,36.3049,36.3667,36.296,36.3579,44400.0
2009-11-18 09:30:00,41.19,41.35,41.11,41.32,22700.0,36.4021,36.5435,36.3314,36.517,22700.0
2009-11-18 09:35:00,41.34,41.48,41.18,41.3,11600.0,36.5347,36.6584,36.3933,36.4993,11600.0
2009-11-18 09:40:00,41.27,41.36,41.1,41.3,15500.0,36.4728,36.5523,36.3226,36.4993,15500.0
2009-11-18 09:45:00,41.28,41.31,41.23,41.24,6300.0,36.4816,36.5081,36.4374,36.4463,6300.0
2009-11-18 09:50:00,41.23,41.24,41.09,41.18,18200.0,36.4374,36.4463,36.3137,36.3933,18200.0
2009-11-18 09:55:00,41.17,41.19,41.05,41.14,13800.0,36.3844,36.4021,36.2784,36.3579,13800.0
2009-11-18 10:00:00,41.11,41.14,41.05,41.08,14700.0,36.3314,36.3579,36.2784,36.3049,14700.0
2009-11-18 10:05:00,41.07,41.1,41.03,41.03,20800.0,36.296,36.3226,36.2607,36.2607,20800.0
2009-11-18 10:10:00,41.03,41.03,40.9,40.94,20700.0,36.2607,36.2607,36.1458,36.1812,20700.0
2009-11-18 10:15:00,40.95,41.03,40.9,40.92,40800.0,36.19,36.2607,36.1458,36.1635,40800.0
2009-11-18 10:20:00,40.92,40.97,40.91,40.94,16100.0,36.1635,36.2077,36.1546,36.1812,16100.0
2009-11-18 10:25:00,40.93,40.94,40.85,40.87,24200.0,36.1723,36.1812,36.1016,36.1193,24200.0
2009-11-18 10:30:00,40.86,40.92,40.83,40.83,25900.0,36.1105,36.1635,36.0839,36.0839,25900.0
2009-11-18 10:35:00,40.84,40.87,40.79,40.81,21400.0,36.0928,36.1193,36.0486,36.0663,21400.0
2009-11-18 10:40:00,40.82,40.86,40.79,40.84,17800.0,36.0751,36.1105,36.0486,36.0928,17800.0
2009-11-18 10:45:00,40.84,40.84,40.7,40.7,27400.0,36.0928,36.0928,35.9691,35.9691,27400.0
2009-11-18 10:50:00,40.71,40.73,40.65,40.69,63500.0,35.9779,35.9956,35.9249,35.9602,63500.0
2009-11-18 10:55:00,40.69,40.71,40.59,40.59,46900.0,35.9602,35.9779,35.8718,35.8718,46900.0
2009-11-18 11:00:00,40.62,40.65,40.58,40.61,50600.0,35.8984,35.9249,35.863,35.8895,50600.0
2009-11-18 11:05:00,40.61,40.62,40.57,40.62,18100.0,35.8895,35.8984,35.8542,35.8984,18100.0
2009-11-18 11:10:00,40.64,40.65,40.58,40.6,19300.0,35.916,35.9249,35.863,35.8807,19300.0
2009-11-18 11:15:00,40.61,40.68,40.59,40.66,37900.0,35.8895,35.9514,35.8718,35.9337,37900.0
2009-11-18 11:20:00,40.66,40.8,40.66,40.73,38200.0,35.9337,36.0574,35.9337,35.9956,38200.0
2009-11-18 11:25:00,40.72,40.76,40.68,40.68,12000.0,35.9867,36.0221,35.9514,35.9514,12000.0
2009-11-18 11:30:00,40.66,40.7,40.63,40.69,9600.0,35.9337,35.9691,35.9072,35.9602,9600.0
2009-11-18 11:35:00,40.68,40.69,40.64,40.67,8400.0,35.9514,35.9602,35.916,35.9425,8400.0
2009-11-18 11:40:00,40.67,40.71,40.66,40.7,7200.0,35.9425,35.9779,35.9337,35.9691,7200.0
2009-11-18 11:45:00,40.7,40.71,40.66,40.66,9900.0,35.9691,35.9779,35.9337,35.9337,9900.0
2009-11-18 11:50:00,40.66,40.69,40.63,40.64,14500.0,35.9337,35.9602,35.9072,35.916,14500.0
2009-11-18 11:55:00,40.65,40.67,40.63,40.65,13900.0,35.9249,35.9425,35.9072,35.9249,13900.0
2009-11-18 12:00:00,40.64,40.66,40.63,40.65,7800.0,35.916,35.9337,35.9072,35.9249,7800.0
2009-11-18 12:05:00,40.64,40.64,40.61,40.61,15100.0,35.916,35.916,35.8895,35.8895,15100.0
2009-11-18 12:10:00,40.61,40.65,40.61,40.64,10700.0,35.8895,35.9249,35.8895,35.916,10700.0
2009-11-18 12:15:00,40.63,40.64,40.61,40.63,15300.0,35.9072,35.916,35.8895,35.9072,15300.0
2009-11-18 12:20:00,40.62,40.62,40.56,40.56,20100.0,35.8984,35.8984,35.8453,35.8453,20100.0
2009-11-18 12:25:00,40.56,40.57,40.47,40.52,27100.0,35.8453,35.8542,35.7658,35.81,27100.0
2009-11-18 12:30:00,40.53,40.53,40.48,40.51,15700.0,35.8188,35.8188,35.7746,35.8011,15700.0
2009-11-18 12:35:00,40.51,40.51,40.49,40.51,17500.0,35.8011,35.8011,35.7835,35.8011,17500.0
2009-11-18 12:40:00,40.5,40.53,40.47,40.48,17100.0,35.7923,35.8188,35.7658,35.7746,17100.0
2009-11-18 12:45:00,40.48,40.55,40.48,40.53,15800.0,35.7746,35.8365,35.7746,35.8188,15800.0
2009-11-18 12:50:00,40.53,40.56,40.51,40.55,10000.0,35.8188,35.8453,35.8011,35.8365,10000.0
2009-11-18 12:55:00,40.56,40.57,40.51,40.53,20100.0,35.8453,35.8542,35.8011,35.8188,20100.0
2009-11-18 13:00:00,40.53,40.53,40.45,40.51,30700.0,35.8188,35.8188,35.7481,35.8011,30700.0
2009-11-18 13:05:00,40.52,40.58,40.5,40.56,16100.0,35.81,35.863,35.7923,35.8453,16100.0
2009-11-18 13:10:00,40.56,40.61,40.55,40.6,45200.0,35.8453,35.8895,35.8365,35.8807,45200.0
2009-11-18 13:15:00,40.59,40.59,40.55,40.56,18300.0,35.8718,35.8718,35.8365,35.8453,18300.0
2009-11-18 13:20:00,40.55,40.62,40.54,40.59,17300.0,35.8365,35.8984,35.8276,35.8718,17300.0
2009-11-18 13:25:00,40.58,40.58,40.53,40.57,11600.0,35.863,35.863,35.8188,35.8542,11600.0
2009-11-18 13:30:00,40.58,40.65,40.58,40.64,11800.0,35.863,35.9249,35.863,35.916,11800.0
2009-11-18 13:35:00,40.62,40.71,40.62,40.7,37300.0,35.8984,35.9779,35.8984,35.9691,37300.0
2009-11-18 13:40:00,40.71,40.75,40.68,40.73,16300.0,35.9779,36.0132,35.9514,35.9956,16300.0
2009-11-18 13:45:00,40.73,40.75,40.67,40.68,9400.0,35.9956,36.0132,35.9425,35.9514,9400.0
2009-11-18 13:50:00,40.68,40.72,40.67,40.72,13600.0,35.9514,35.9867,35.9425,35.9867,13600.0
2009-11-18 13:55:00,40.71,40.75,40.71,40.72,27200.0,35.9779,36.0132,35.9779,35.9867,27200.0
2009-11-18 14:00:00,40.72,40.77,40.7,40.76,15500.0,35.9867,36.0309,35.9691,36.0221,15500.0
2009-11-18 14:05:00,40.77,40.84,40.76,40.81,69300.0,36.0309,36.0928,36.0221,36.0663,69300.0
2009-11-18 14:10:00,40.81,40.98,40.8,40.97,39500.0,36.0663,36.2165,36.0574,36.2077,39500.0
2009-11-18 14:15:00,40.96,41.0,40.95,40.99,24500.0,36.1988,36.2342,36.19,36.2253,24500.0
2009-11-18 14:20:00,40.99,41.04,40.98,41.02,24800.0,36.2253,36.2695,36.2165,36.2519,24800.0
2009-11-18 14:25:00,41.02,41.07,41.0,41.07,14500.0,36.2519,36.296,36.2342,36.296,14500.0
2009-11-18 14:30:00,41.06,41.07,40.97,41.0,25500.0,36.2872,36.296,36.2077,36.2342,25500.0
2009-11-18 14:35:00,40.99,41.04,40.99,41.03,30200.0,36.2253,36.2695,36.2253,36.2607,30200.0
2009-11-18 14:40:00,41.03,41.06,40.99,41.05,20400.0,36.2607,36.2872,36.2253,36.2784,20400.0
2009-11-18 14:45:00,41.04,41.05,40.96,40.96,16000.0,36.2695,36.2784,36.1988,36.1988,16000.0
2009-11-18 14:50:00,40.98,41.0,40.92,40.93,15400.0,36.2165,36.2342,36.1635,36.1723,15400.0
2009-11-18 14:55:00,40.9,40.93,40.87,40.93,23900.0,36.1458,36.1723,36.1193,36.1723,23900.0
2009-11-18 15:00:00,40.95,40.99,40.94,40.94,37400.0,36.19,36.2253,36.1812,36.1812,37400.0
2009-11-18 15:05:00,40.94,41.01,40.94,40.97,19000.0,36.1812,36.243,36.1812,36.2077,19000.0
2009-11-18 15:10:00,40.97,41.01,40.97,41.0,11800.0,36.2077,36.243,36.2077,36.2342,11800.0
2009-11-18 15:15:00,41.01,41.05,40.97,40.99,16100.0,36.243,36.2784,36.2077,36.2253,16100.0
2009-11-18 15:20:00,40.98,41.02,40.96,40.96,14300.0,36.2165,36.2519,36.1988,36.1988,14300.0
2009-11-18 15:25:00,40.97,40.98,40.94,40.94,16600.0,36.2077,36.2165,36.1812,36.1812,16600.0
2009-11-18 15:30:00,40.94,40.94,40.9,40.9,17300.0,36.1812,36.1812,36.1458,36.1458,17300.0
2009-11-18 15:35:00,40.9,40.92,40.83,40.83,24800.0,36.1458,36.1635,36.0839,36.0839,24800.0
2009-11-18 15:40:00,40.83,40.87,40.82,40.85,24100.0,36.0839,36.1193,36.0751,36.1016,24100.0
2009-11-18 15:45:00,40.85,40.92,40.83,40.92,43100.0,36.1016,36.1635,36.0839,36.1635,43100.0
2009-11-18 15:50:00,40.92,40.96,40.89,40.92,56900.0,36.1635,36.1988,36.137,36.1635,56900.0
2009-11-18 15:55:00,40.91,40.95,40.89,40.91,52500.0,36.1546,36.19,36.137,36.1546,52500.0
2009-11-19 09:30:00,40.88,40.88,40.22,40.38,34400.0,36.1281,36.1281,35.5448,35.6862,34400.0
2009-11-19 09:35:00,40.37,40.4,40.02,40.09,61000.0,35.6774,35.7039,35.3681,35.43,61000.0
2009-11-19 09:40:00,40.04,40.13,39.88,39.89,54800.0,35.3858,35.4653,35.2444,35.2532,54800.0
2009-11-19 09:45:00,39.89,40.0,39.76,39.98,46500.0,35.2532,35.3504,35.1383,35.3327,46500.0
2009-11-19 09:50:00,40.0,40.12,39.92,40.0,49300.0,35.3504,35.4565,35.2797,35.3504,49300.0
2009-11-19 09:55:00,39.98,40.13,39.87,40.11,33500.0,35.3327,35.4653,35.2355,35.4476,33500.0
2009-11-19 10:00:00,40.1,40.21,40.06,40.19,32700.0,35.4388,35.536,35.4034,35.5183,32700.0
2009-11-19 10:05:00,40.2,40.31,40.15,40.31,15100.0,35.5272,35.6244,35.483,35.6244,15100.0
2009-11-19 10:10:00,40.31,40.49,40.3,40.49,17500.0,35.6244,35.7835,35.6155,35.7835,17500.0
2009-11-19 10:15:00,40.49,40.55,40.43,40.53,27300.0,35.7835,35.8365,35.7304,35.8188,27300.0
2009-11-19 10:20:00,40.53,40.72,40.52,40.71,28200.0,35.8188,35.9867,35.81,35.9779,28200.0
2009-11-19 10:25:00,40.71,40.76,40.66,40.74,23600.0,35.9779,36.0221,35.9337,36.0044,23600.0
2009-11-19 10:30:00,40.73,40.74,40.62,40.68,19200.0,35.9956,36.0044,35.8984,35.9514,19200.0
2009-11-19 10:35:00,40.67,40.74,40.58,40.6,9000.0,35.9425,36.0044,35.863,35.8807,9000.0
2009-11-19 10:40:00,40.61,40.61,40.44,40.57,11500.0,35.8895,35.8895,35.7393,35.8542,11500.0
2009-11-19 10:45:00,40.58,40.89,40.58,40.75,107000.0,35.863,36.137,35.863,36.0132,107000.0
2009-11-19 10:50:00,40.75,40.75,40.61,40.65,15100.0,36.0132,36.0132,35.8895,35.9249,15100.0
2009-11-19 10:55:00,40.64,40.66,40.53,40.54,9000.0,35.916,35.9337,35.8188,35.8276,9000.0
2009-11-19 11:00:00,40.53,40.55,40.4,40.42,16700.0,35.8188,35.8365,35.7039,35.7216,16700.0
2009-11-19 11:05:00,40.42,40.42,40.32,40.36,19400.0,35.7216,35.7216,35.6332,35.6686,19400.0
2009-11-19 11:10:00,40.35,40.38,40.32,40.33,16600.0,35.6597,35.6862,35.6332,35.6421,16600.0
2009-11-19 11:15:00,40.34,40.4,40.33,40.35,6900.0,35.6509,35.7039,35.6421,35.6597,6900.0
2009-11-19 11:20:00,40.35,40.44,40.35,40.41,12900.0,35.6597,35.7393,35.6597,35.7128,12900.0
2009-11-19 11:25:00,40.4,40.45,40.4,40.45,6200.0,35.7039,35.7481,35.7039,35.7481,6200.0
2009-11-19 11:30:00,40.44,40.53,40.42,40.51,18300.0,35.7393,35.8188,35.7216,35.8011,18300.0
2009-11-19 11:35:00,40.51,40.56,40.51,40.53,6000.0,35.8011,35.8453,35.8011,35.8188,6000.0
2009-11-19 11:40:00,40.53,40.54,40.5,40.51,8400.0,35.8188,35.8276,35.7923,35.8011,8400.0
2009-11-19 11:45:00,40.52,40.55,40.51,40.53,6700.0,35.81,35.8365,35.8011,35.8188,6700.0
2009-11-19 11:50:00,40.53,40.56,40.53,40.56,7500.0,35.8188,35.8453,35.8188,35.8453,7500.0
2009-11-19 11:55:00,40.57,40.65,40.57,40.63,11500.0,35.8542,35.9249,35.8542,35.9072,11500.0
2009-11-19 12:00:00,40.62,40.63,40.53,40.53,8600.0,35.8984,35.9072,35.8188,35.8188,8600.0
2009-11-19 12:05:00,40.54,40.6,40.53,40.6,8800.0,35.8276,35.8807,35.8188,35.8807,8800.0
2009-11-19 12:10:00,40.59,40.62,40.58,40.58,6300.0,35.8718,35.8984,35.863,35.863,6300.0
2009-11-19 12:15:00,40.58,40.62,40.57,40.61,12800.0,35.863,35.8984,35.8542,35.8895,12800.0
2009-11-19 12:20:00,40.61,40.62,40.58,40.58,5000.0,35.8895,35.8984,35.863,35.863,5000.0
2009-11-19 12:25:00,40.58,40.66,40.58,40.65,8200.0,35.863,35.9337,35.863,35.9249,8200.0
2009-11-19 12:30:00,40.65,40.67,40.63,40.63,13500.0,35.9249,35.9425,35.9072,35.9072,13500.0
2009-11-19 12:35:00,40.63,40.66,40.62,40.66,2800.0,35.9072,35.9337,35.8984,35.9337,2800.0
2009-11-19 12:40:00,40.65,40.65,40.61,40.62,4000.0,35.9249,35.9249,35.8895,35.8984,4000.0
2009-11-19 12:45:00,40.61,40.62,40.54,40.54,7600.0,35.8895,35.8984,35.8276,35.8276,7600.0
2009-11-19 12:50:00,40.53,40.56,40.52,40.56,10200.0,35.8188,35.8453,35.81,35.8453,10200.0
2009-11-19 12:55:00,40.56,40.59,40.56,40.59,5100.0,35.8453,35.8718,35.8453,35.8718,5100.0
2009-11-19 13:00:00,40.59,40.61,40.58,40.58,5100.0,35.8718,35.8895,35.863,35.863,5100.0
2009-11-19 13:05:00,40.58,40.59,40.57,40.57,3200.0,35.863,35.8718,35.8542,35.8542,3200.0
2009-11-19 13:10:00,40.57,40.58,40.46,40.47,24000.0,35.8542,35.863,35.7569,35.7658,24000.0
2009-11-19 13:15:00,40.46,40.47,40.42,40.42,5100.0,35.7569,35.7658,35.7216,35.7216,5100.0
2009-11-19 13:20:00,40.42,40.44,40.4,40.41,4400.0,35.7216,35.7393,35.7039,35.7128,4400.0
2009-11-19 13:25:00,40.42,40.42,40.39,40.39,4600.0,35.7216,35.7216,35.6951,35.6951,4600.0
2009-11-19 13:30:00,40.39,40.39,40.36,40.37,5300.0,35.6951,35.6951,35.6686,35.6774,5300.0
2009-11-19 13:35:00,40.37,40.4,40.37,40.4,3800.0,35.6774,35.7039,35.6774,35.7039,3800.0
2009-11-19 13:40:00,40.4,40.42,40.39,40.4,5400.0,35.7039,35.7216,35.6951,35.7039,5400.0
2009-11-19 13:45:00,40.39,40.41,40.39,40.39,4900.0,35.6951,35.7128,35.6951,35.6951,4900.0
2009-11-19 13:50:00,40.39,40.42,40.39,40.42,3100.0,35.6951,35.7216,35.6951,35.7216,3100.0
2009-11-19 13:55:00,40.41,40.42,40.37,40.38,13000.0,35.7128,35.7216,35.6774,35.6862,13000.0
2009-11-19 14:00:00,40.37,40.38,40.34,40.35,4400.0,35.6774,35.6862,35.6509,35.6597,4400.0
2009-11-19 14:05:00,40.34,40.35,40.29,40.3,11200.0,35.6509,35.6597,35.6067,35.6155,11200.0
2009-11-19 14:10:00,40.31,40.35,40.28,40.33,6700.0,35.6244,35.6597,35.5979,35.6421,6700.0
2009-11-19 14:15:00,40.34,40.38,40.33,40.38,6800.0,35.6509,35.6862,35.6421,35.6862,6800.0
2009-11-19 14:20:00,40.38,40.47,40.37,40.47,9200.0,35.6862,35.7658,35.6774,35.7658,9200.0
2009-11-19 14:25:00,40.46,40.49,40.46,40.49,7000.0,35.7569,35.7835,35.7569,35.7835,7000.0
2009-11-19 14:30:00,40.48,40.49,40.47,40.47,8700.0,35.7746,35.7835,35.7658,35.7658,8700.0
2009-11-19 14:35:00,40.48,40.48,40.45,40.46,7300.0,35.7746,35.7746,35.7481,35.7569,7300.0
2009-11-19 14:40:00,40.46,40.51,40.46,40.49,11200.0,35.7569,35.8011,35.7569,35.7835,11200.0
2009-11-19 14:45:00,40.49,40.49,40.44,40.47,13800.0,35.7835,35.7835,35.7393,35.7658,13800.0
2009-11-19 14:50:00,40.47,40.53,40.46,40.48,16200.0,35.7658,35.8188,35.7569,35.7746,16200.0
2009-11-19 14:55:00,40.47,40.49,40.47,40.47,9700.0,35.7658,35.7835,35.7658,35.7658,9700.0
2009-11-19 15:00:00,40.46,40.49,40.41,40.42,12100.0,35.7569,35.7835,35.7128,35.7216,12100.0
2009-11-19 15:05:00,40.43,40.47,40.41,40.47,7500.0,35.7304,35.7658,35.7128,35.7658,7500.0
2009-11-19 15:10:00,40.47,40.52,40.44,40.51,8000.0,35.7658,35.81,35.7393,35.8011,8000.0
2009-11-19 15:15:00,40.51,40.58,40.5,40.56,10500.0,35.8011,35.863,35.7923,35.8453,10500.0
2009-11-19 15:20:00,40.56,40.63,40.54,40.61,33300.0,35.8453,35.9072,35.8276,35.8895,33300.0
2009-11-19 15:25:00,40.62,40.65,40.61,40.64,15500.0,35.8984,35.9249,35.8895,35.916,15500.0
2009-11-19 15:30:00,40.63,40.72,40.63,40.71,25600.0,35.9072,35.9867,35.9072,35.9779,25600.0
2009-11-19 15:35:00,40.71,40.72,40.69,40.71,34800.0,35.9779,35.9867,35.9602,35.9779,34800.0
2009-11-19 15:40:00,40.72,40.88,40.71,40.87,77000.0,35.9867,36.1281,35.9779,36.1193,77000.0
2009-11-19 15:45:00,40.88,40.91,40.79,40.87,59300.0,36.1281,36.1546,36.0486,36.1193,59300.0
2009-11-19 15:50:00,40.87,40.89,40.85,40.86,36300.0,36.1193,36.137,36.1016,36.1105,36300.0
2009-11-19 15:55:00,40.86,40.91,40.84,40.86,103600.0,36.1105,36.1546,36.0928,36.1105,103600.0
2009-11-20 09:30:00,40.86,40.86,40.55,40.73,147300.0,36.1105,36.1105,35.8365,35.9956,147300.0
2009-11-20 09:35:00,40.65,40.77,40.51,40.77,15700.0,35.9249,36.0309,35.8011,36.0309,15700.0
2009-11-20 09:40:00,40.75,40.82,40.71,40.82,8400.0,36.0132,36.0751,35.9779,36.0751,8400.0
2009-11-20 09:45:00,40.77,40.78,40.63,40.63,5900.0,36.0309,36.0398,35.9072,35.9072,5900.0
2009-11-20 09:50:00,40.63,40.71,40.56,40.71,16200.0,35.9072,35.9779,35.8453,35.9779,16200.0
2009-11-20 09:55:00,40.72,40.74,40.54,40.56,34900.0,35.9867,36.0044,35.8276,35.8453,34900.0
2009-11-20 10:00:00,40.53,40.7,40.53,40.65,17200.0,35.8188,35.9691,35.8188,35.9249,17200.0
2009-11-20 10:05:00,40.65,40.65,40.47,40.47,21900.0,35.9249,35.9249,35.7658,35.7658,21900.0
2009-11-20 10:10:00,40.46,40.56,40.33,40.56,50400.0,35.7569,35.8453,35.6421,35.8453,50400.0
2009-11-20 10:15:00,40.54,40.58,40.47,40.48,7400.0,35.8276,35.863,35.7658,35.7746,7400.0
2009-11-20 10:20:00,40.48,40.53,40.42,40.43,19300.0,35.7746,35.8188,35.7216,35.7304,19300.0
2009-11-20 10:25:00,40.43,40.44,40.37,40.38,14500.0,35.7304,35.7393,35.6774,35.6862,14500.0
2009-11-20 10:30:00,40.38,40.39,40.28,40.33,27700.0,35.6862,35.6951,35.5979,35.6421,27700.0
2009-11-20 10:35:00,40.33,40.37,40.26,40.37,41300.0,35.6421,35.6774,35.5802,35.6774,41300.0
2009-11-20 10:40:00,40.36,40.44,40.36,40.38,9100.0,35.6686,35.7393,35.6686,35.6862,9100.0
2009-11-20 10:45:00,40.38,40.39,40.32,40.36,19100.0,35.6862,35.6951,35.6332,35.6686,19100.0
2009-11-20 10:50:00,40.34,40.38,40.32,40.37,8300.0,35.6509,35.6862,35.6332,35.6774,8300.0
2009-11-20 10:55:00,40.38,40.38,40.28,40.3,17700.0,35.6862,35.6862,35.5979,35.6155,17700.0
2009-11-20 11:00:00,40.3,40.44,40.29,40.42,8100.0,35.6155,35.7393,35.6067,35.7216,8100.0
2009-11-20 11:05:00,40.43,40.52,40.42,40.48,28300.0,35.7304,35.81,35.7216,35.7746,28300.0
2009-11-20 11:10:00,40.49,40.53,40.47,40.5,9100.0,35.7835,35.8188,35.7658,35.7923,9100.0
2009-11-20 11:15:00,40.5,40.5,40.39,40.41,8700.0,35.7923,35.7923,35.6951,35.7128,8700.0
2009-11-20 11:20:00,40.43,40.49,40.39,40.46,18500.0,35.7304,35.7835,35.6951,35.7569,18500.0
2009-11-20 11:25:00,40.46,40.47,40.37,40.4,6100.0,35.7569,35.7658,35.6774,35.7039,6100.0
2009-11-20 11:30:00,40.4,40.43,40.39,40.42,5700.0,35.7039,35.7304,35.6951,35.7216,5700.0
2009-11-20 11:35:00,40.41,40.45,40.37,40.43,9000.0,35.7128,35.7481,35.6774,35.7304,9000.0
2009-11-20 11:40:00,40.42,40.44,40.4,40.41,4700.0,35.7216,35.7393,35.7039,35.7128,4700.0
2009-11-20 11:45:00,40.4,40.41,40.37,40.37,5100.0,35.7039,35.7128,35.6774,35.6774,5100.0
2009-11-20 11:50:00,40.37,40.41,40.37,40.39,4600.0,35.6774,35.7128,35.6774,35.6951,4600.0
2009-11-20 11:55:00,40.39,40.4,40.38,40.39,4100.0,35.6951,35.7039,35.6862,35.6951,4100.0
2009-11-20 12:00:00,40.39,40.4,40.37,40.39,6200.0,35.6951,35.7039,35.6774,35.6951,6200.0
2009-11-20 12:05:00,40.38,40.39,40.35,40.37,5600.0,35.6862,35.6951,35.6597,35.6774,5600.0
2009-11-20 12:10:00,40.37,40.41,40.37,40.4,7000.0,35.6774,35.7128,35.6774,35.7039,7000.0
2009-11-20 12:15:00,40.39,40.42,40.39,40.4,8100.0,35.6951,35.7216,35.6951,35.7039,8100.0
2009-11-20 12:20:00,40.41,40.42,40.39,40.4,20700.0,35.7128,35.7216,35.6951,35.7039,20700.0
2009-11-20 12:25:00,40.41,40.41,40.39,40.41,7500.0,35.7128,35.7128,35.6951,35.7128,7500.0
2009-11-20 12:30:00,40.41,40.42,40.4,40.42,8300.0,35.7128,35.7216,35.7039,35.7216,8300.0
2009-11-20 12:35:00,40.41,40.41,40.36,40.36,9300.0,35.7128,35.7128,35.6686,35.6686,9300.0
2009-11-20 12:40:00,40.36,40.41,40.36,40.39,7600.0,35.6686,35.7128,35.6686,35.6951,7600.0
2009-11-20 12:45:00,40.41,40.41,40.38,40.39,6700.0,35.7128,35.7128,35.6862,35.6951,6700.0
2009-11-20 12:50:00,40.38,40.39,40.36,40.39,4900.0,35.6862,35.6951,35.6686,35.6951,4900.0
2009-11-20 12:55:00,40.39,40.4,40.37,40.39,5100.0,35.6951,35.7039,35.6774,35.6951,5100.0
2009-11-20 13:00:00,40.39,40.41,40.38,40.39,4600.0,35.6951,35.7128,35.6862,35.6951,4600.0
2009-11-20 13:05:00,40.41,40.41,40.39,40.41,6200.0,35.7128,35.7128,35.6951,35.7128,6200.0
2009-11-20 13:10:00,40.4,40.41,40.39,40.4,9000.0,35.7039,35.7128,35.6951,35.7039,9000.0
2009-11-20 13:15:00,40.4,40.41,40.19,40.21,64700.0,35.7039,35.7128,35.5183,35.536,64700.0
2009-11-20 13:20:00,40.21,40.22,40.16,40.18,28300.0,35.536,35.5448,35.4918,35.5095,28300.0
2009-11-20 13:25:00,40.18,40.24,40.17,40.24,6500.0,35.5095,35.5625,35.5007,35.5625,6500.0
2009-11-20 13:30:00,40.24,40.29,40.24,40.26,6000.0,35.5625,35.6067,35.5625,35.5802,6000.0
2009-11-20 13:35:00,40.26,40.31,40.26,40.31,4600.0,35.5802,35.6244,35.5802,35.6244,4600.0
2009-11-20 13:40:00,40.31,40.37,40.3,40.36,8100.0,35.6244,35.6774,35.6155,35.6686,8100.0
2009-11-20 13:45:00,40.37,40.42,40.37,40.4,10300.0,35.6774,35.7216,35.6774,35.7039,10300.0
2009-11-20 13:50:00,40.4,40.41,40.38,40.39,17600.0,35.7039,35.7128,35.6862,35.6951,17600.0
2009-11-20 13:55:00,40.39,40.4,40.29,40.31,20300.0,35.6951,35.7039,35.6067,35.6244,20300.0
2009-11-20 14:00:00,40.3,40.34,40.29,40.29,12000.0,35.6155,35.6509,35.6067,35.6067,12000.0
2009-11-20 14:05:00,40.29,40.32,40.29,40.31,8600.0,35.6067,35.6332,35.6067,35.6244,8600.0
2009-11-20 14:10:00,40.3,40.31,40.26,40.29,15700.0,35.6155,35.6244,35.5802,35.6067,15700.0
2009-11-20 14:15:00,40.28,40.29,40.27,40.27,9100.0,35.5979,35.6067,35.589,35.589,9100.0
2009-11-20 14:20:00,40.27,40.28,40.22,40.24,12800.0,35.589,35.5979,35.5448,35.5625,12800.0
2009-11-20 14:25:00,40.24,40.29,40.24,40.29,11900.0,35.5625,35.6067,35.5625,35.6067,11900.0
2009-11-20 14:30:00,40.28,40.29,40.28,40.29,13200.0,35.5979,35.6067,35.5979,35.6067,13200.0
2009-11-20 14:35:00,40.28,40.33,40.28,40.33,14700.0,35.5979,35.6421,35.5979,35.6421,14700.0
2009-11-20 14:40:00,40.33,40.33,40.21,40.21,21800.0,35.6421,35.6421,35.536,35.536,21800.0
2009-11-20 14:45:00,40.21,40.25,40.17,40.23,21800.0,35.536,35.5714,35.5007,35.5537,21800.0
2009-11-20 14:50:00,40.22,40.22,40.17,40.19,12000.0,35.5448,35.5448,35.5007,35.5183,12000.0
2009-11-20 14:55:00,40.19,40.2,40.17,40.17,15700.0,35.5183,35.5272,35.5007,35.5007,15700.0
2009-11-20 15:00:00,40.18,40.23,40.15,40.22,21000.0,35.5095,35.5537,35.483,35.5448,21000.0
2009-11-20 15:05:00,40.21,40.26,40.2,40.26,12900.0,35.536,35.5802,35.5272,35.5802,12900.0
2009-11-20 15:10:00,40.25,40.29,40.24,40.28,11600.0,35.5714,35.6067,35.5625,35.5979,11600.0
2009-11-20 15:15:00,40.29,40.33,40.28,40.33,7900.0,35.6067,35.6421,35.5979,35.6421,7900.0
2009-11-20 15:20:00,40.33,40.41,40.33,40.41,24600.0,35.6421,35.7128,35.6421,35.7128,24600.0
2009-11-20 15:25:00,40.41,40.46,40.4,40.46,56600.0,35.7128,35.7569,35.7039,35.7569,56600.0
2009-11-20 15:30:00,40.46,40.51,40.44,40.49,29700.0,35.7569,35.8011,35.7393,35.7835,29700.0
2009-11-20 15:35:00,40.49,40.57,40.49,40.56,52800.0,35.7835,35.8542,35.7835,35.8453,52800.0
2009-11-20 15:40:00,40.55,40.56,40.51,40.52,45500.0,35.8365,35.8453,35.8011,35.81,45500.0
2009-11-20 15:45:00,40.51,40.52,40.48,40.51,51900.0,35.8011,35.81,35.7746,35.8011,51900.0
2009-11-20 15:50:00,40.51,40.53,40.42,40.47,65400.0,35.8011,35.8188,35.7216,35.7658,65400.0
2009-11-20 15:55:00,40.47,40.49,40.41,40.49,56900.0,35.7658,35.7835,35.7128,35.7835,56900.0
2009-11-23 09:30:00,40.95,41.46,40.94,41.34,44300.0,36.19,36.6407,36.1812,36.5347,44300.0
2009-11-23 09:35:00,41.32,41.8,41.32,41.63,31900.0,36.517,36.9412,36.517,36.7909,31900.0
2009-11-23 09:40:00,41.65,41.86,41.55,41.57,63900.0,36.8086,36.9942,36.7202,36.7379,63900.0
2009-11-23 09:45:00,41.57,41.76,41.55,41.71,60700.0,36.7379,36.9058,36.7202,36.8616,60700.0
2009-11-23 09:50:00,41.72,41.73,41.61,41.64,31200.0,36.8705,36.8793,36.7733,36.7998,31200.0
2009-11-23 09:55:00,41.65,41.7,41.52,41.57,34800.0,36.8086,36.8528,36.6937,36.7379,34800.0
2009-11-23 10:00:00,41.58,41.8,41.41,41.43,47100.0,36.7468,36.9412,36.5965,36.6142,47100.0
2009-11-23 10:05:00,41.45,41.56,41.42,41.45,46400.0,36.6319,36.7291,36.6054,36.6319,46400.0
2009-11-23 10:10:00,41.47,41.47,41.34,41.36,29700.0,36.6495,36.6495,36.5347,36.5523,29700.0
2009-11-23 10:15:00,41.36,41.45,41.35,41.45,15300.0,36.5523,36.6319,36.5435,36.6319,15300.0
2009-11-23 10:20:00,41.45,41.62,41.45,41.55,21200.0,36.6319,36.7821,36.6319,36.7202,21200.0
2009-11-23 10:25:00,41.55,41.64,41.54,41.63,16600.0,36.7202,36.7998,36.7114,36.7909,16600.0
2009-11-23 10:30:00,41.63,41.72,41.62,41.71,31300.0,36.7909,36.8705,36.7821,36.8616,31300.0
2009-11-23 10:35:00,41.72,41.74,41.6,41.74,52900.0,36.8705,36.8882,36.7644,36.8882,52900.0
2009-11-23 10:40:00,41.73,41.88,41.72,41.84,27300.0,36.8793,37.0119,36.8705,36.9765,27300.0
2009-11-23 10:45:00,41.83,41.84,41.72,41.81,14900.0,36.9677,36.9765,36.8705,36.95,14900.0
2009-11-23 10:50:00,41.8,41.88,41.8,41.8,15800.0,36.9412,37.0119,36.9412,36.9412,15800.0
2009-11-23 10:55:00,41.81,41.82,41.74,41.8,17700.0,36.95,36.9589,36.8882,36.9412,17700.0
2009-11-23 11:00:00,41.8,41.83,41.74,41.83,34200.0,36.9412,36.9677,36.8882,36.9677,34200.0
2009-11-23 11:05:00,41.83,41.97,41.83,41.96,29700.0,36.9677,37.0914,36.9677,37.0826,29700.0
2009-11-23 11:10:00,41.95,41.97,41.91,41.93,45500.0,37.0738,37.0914,37.0384,37.0561,45500.0
2009-11-23 11:15:00,41.94,42.22,41.93,42.15,118500.0,37.0649,37.3124,37.0561,37.2505,118500.0
2009-11-23 11:20:00,42.14,42.26,42.04,42.07,51600.0,37.2417,37.3477,37.1533,37.1798,51600.0
2009-11-23 11:25:00,42.06,42.06,41.92,41.92,15300.0,37.171,37.171,37.0472,37.0472,15300.0
2009-11-23 11:30:00,41.92,41.97,41.9,41.95,15600.0,37.0472,37.0914,37.0296,37.0738,15600.0
2009-11-23 11:35:00,41.98,41.98,41.85,41.85,17400.0,37.1003,37.1003,36.9854,36.9854,17400.0
2009-11-23 11:40:00,41.84,41.91,41.84,41.91,16900.0,36.9765,37.0384,36.9765,37.0384,16900.0
2009-11-23 11:45:00,41.91,42.02,41.9,42.01,47800.0,37.0384,37.1356,37.0296,37.1268,47800.0
2009-11-23 11:50:00,42.0,42.02,41.94,41.96,21700.0,37.1179,37.1356,37.0649,37.0826,21700.0
2009-11-23 11:55:00,41.97,41.99,41.74,41.75,23000.0,37.0914,37.1091,36.8882,36.897,23000.0
2009-11-23 12:00:00,41.73,41.75,41.7,41.72,18000.0,36.8793,36.897,36.8528,36.8705,18000.0
2009-11-23 12:05:00,41.73,41.79,41.7,41.7,29200.0,36.8793,36.9324,36.8528,36.8528,29200.0
2009-11-23 12:10:00,41.71,41.71,41.66,41.67,9100.0,36.8616,36.8616,36.8175,36.8263,9100.0
2009-11-23 12:15:00,41.67,41.67,41.63,41.67,25600.0,36.8263,36.8263,36.7909,36.8263,25600.0
2009-11-23 12:20:00,41.68,41.72,41.67,41.7,9600.0,36.8351,36.8705,36.8263,36.8528,9600.0
2009-11-23 12:25:00,41.69,41.79,41.68,41.78,19600.0,36.844,36.9324,36.8351,36.9235,19600.0
2009-11-23 12:30:00,41.77,41.8,41.75,41.78,27700.0,36.9147,36.9412,36.897,36.9235,27700.0
2009-11-23 12:35:00,41.78,41.78,41.76,41.76,8000.0,36.9235,36.9235,36.9058,36.9058,8000.0
2009-11-23 12:40:00,41.76,41.76,41.72,41.73,8700.0,36.9058,36.9058,36.8705,36.8793,8700.0
2009-11-23 12:45:00,41.72,41.82,41.72,41.81,14200.0,36.8705,36.9589,36.8705,36.95,14200.0
2009-11-23 12:50:00,41.79,41.84,41.79,41.83,8900.0,36.9324,36.9765,36.9324,36.9677,8900.0
2009-11-23 12:55:00,41.82,41.83,41.78,41.78,7500.0,36.9589,36.9677,36.9235,36.9235,7500.0
2009-11-23 13:00:00,41.78,41.78,41.74,41.74,5300.0,36.9235,36.9235,36.8882,36.8882,5300.0
2009-11-23 13:05:00,41.74,41.75,41.74,41.74,4600.0,36.8882,36.897,36.8882,36.8882,4600.0
2009-11-23 13:10:00,41.74,41.75,41.7,41.72,10700.0,36.8882,36.897,36.8528,36.8705,10700.0
2009-11-23 13:15:00,41.72,41.78,41.72,41.77,15500.0,36.8705,36.9235,36.8705,36.9147,15500.0
2009-11-23 13:20:00,41.77,41.78,41.76,41.78,15600.0,36.9147,36.9235,36.9058,36.9235,15600.0
2009-11-23 13:25:00,41.78,41.8,41.76,41.79,23800.0,36.9235,36.9412,36.9058,36.9324,23800.0
2009-11-23 13:30:00,41.78,41.8,41.76,41.76,34500.0,36.9235,36.9412,36.9058,36.9058,34500.0
2009-11-23 13:35:00,41.76,41.78,41.76,41.78,8600.0,36.9058,36.9235,36.9058,36.9235,8600.0
2009-11-23 13:40:00,41.78,41.89,41.76,41.85,61100.0,36.9235,37.0207,36.9058,36.9854,61100.0
2009-11-23 13:45:00,41.85,41.86,41.72,41.72,11000.0,36.9854,36.9942,36.8705,36.8705,11000.0
2009-11-23 13:50:00,41.71,41.82,41.67,41.8,44200.0,36.8616,36.9589,36.8263,36.9412,44200.0
2009-11-23 13:55:00,41.81,41.81,41.76,41.77,12800.0,36.95,36.95,36.9058,36.9147,12800.0
2009-11-23 14:00:00,41.76,41.77,41.74,41.74,14000.0,36.9058,36.9147,36.8882,36.8882,14000.0
2009-11-23 14:05:00,41.75,41.81,41.71,41.71,42100.0,36.897,36.95,36.8616,36.8616,42100.0
2009-11-23 14:10:00,41.71,41.73,41.64,41.65,11300.0,36.8616,36.8793,36.7998,36.8086,11300.0
2009-11-23 14:15:00,41.64,41.64,41.58,41.59,13900.0,36.7998,36.7998,36.7468,36.7556,13900.0
2009-11-23 14:20:00,41.59,41.63,41.58,41.62,11700.0,36.7556,36.7909,36.7468,36.7821,11700.0
2009-11-23 14:25:00,41.63,41.63,41.57,41.58,15400.0,36.7909,36.7909,36.7379,36.7468,15400.0
2009-11-23 14:30:00,41.58,41.58,41.56,41.57,11000.0,36.7468,36.7468,36.7291,36.7379,11000.0
2009-11-23 14:35:00,41.56,41.6,41.53,41.55,18600.0,36.7291,36.7644,36.7026,36.7202,18600.0
2009-11-23 14:40:00,41.54,41.54,41.51,41.51,8400.0,36.7114,36.7114,36.6849,36.6849,8400.0
2009-11-23 14:45:00,41.52,41.52,41.48,41.49,17000.0,36.6937,36.6937,36.6584,36.6672,17000.0
2009-11-23 14:50:00,41.49,41.5,41.45,41.46,13600.0,36.6672,36.6761,36.6319,36.6407,13600.0
2009-11-23 14:55:00,41.45,41.55,41.45,41.55,20100.0,36.6319,36.7202,36.6319,36.7202,20100.0
2009-11-23 15:00:00,41.55,41.57,41.52,41.53,17400.0,36.7202,36.7379,36.6937,36.7026,17400.0
2009-11-23 15:05:00,41.53,41.55,41.5,41.55,18100.0,36.7026,36.7202,36.6761,36.7202,18100.0
2009-11-23 15:10:00,41.55,41.55,41.51,41.51,11800.0,36.7202,36.7202,36.6849,36.6849,11800.0
2009-11-23 15:15:00,41.5,41.53,41.45,41.52,31200.0,36.6761,36.7026,36.6319,36.6937,31200.0
2009-11-23 15:20:00,41.51,41.53,41.48,41.48,15700.0,36.6849,36.7026,36.6584,36.6584,15700.0
2009-11-23 15:25:00,41.46,41.51,41.46,41.51,25900.0,36.6407,36.6849,36.6407,36.6849,25900.0
2009-11-23 15:30:00,41.51,41.52,41.4,41.44,40600.0,36.6849,36.6937,36.5877,36.623,40600.0
2009-11-23 15:35:00,41.43,41.44,41.36,41.37,49000.0,36.6142,36.623,36.5523,36.5612,49000.0
2009-11-23 15:40:00,41.36,41.37,41.36,41.36,21200.0,36.5523,36.5612,36.5523,36.5523,21200.0
2009-11-23 15:45:00,41.36,41.4,41.35,41.39,50300.0,36.5523,36.5877,36.5435,36.5788,50300.0
2009-11-23 15:50:00,41.4,41.42,41.38,41.4,45300.0,36.5877,36.6054,36.57,36.5877,45300.0
2009-11-23 15:55:00,41.4,41.48,41.38,41.48,91700.0,36.5877,36.6584,36.57,36.6584,91700.0
2009-11-24 09:30:00,41.37,41.67,41.29,41.37,11100.0,36.5612,36.8263,36.4905,36.5612,11100.0
2009-11-24 09:35:00,41.33,41.57,41.32,41.46,22700.0,36.5258,36.7379,36.517,36.6407,22700.0
2009-11-24 09:40:00,41.48,41.63,41.36,41.36,17800.0,36.6584,36.7909,36.5523,36.5523,17800.0
2009-11-24 09:45:00,41.3,41.33,41.1,41.12,18700.0,36.4993,36.5258,36.3226,36.3402,18700.0
2009-11-24 09:50:00,41.13,41.17,41.05,41.13,18200.0,36.3491,36.3844,36.2784,36.3491,18200.0
2009-11-24 09:55:00,41.12,41.17,41.0,41.0,33200.0,36.3402,36.3844,36.2342,36.2342,33200.0
2009-11-24 10:00:00,41.0,41.21,40.98,41.08,54900.0,36.2342,36.4198,36.2165,36.3049,54900.0
2009-11-24 10:05:00,41.09,41.15,41.07,41.15,47300.0,36.3137,36.3667,36.296,36.3667,47300.0
2009-11-24 10:10:00,41.16,41.16,41.09,41.12,47900.0,36.3756,36.3756,36.3137,36.3402,47900.0
2009-11-24 10:15:00,41.12,41.19,41.11,41.16,18700.0,36.3402,36.4021,36.3314,36.3756,18700.0
2009-11-24 10:20:00,41.16,41.18,41.13,41.18,11100.0,36.3756,36.3933,36.3491,36.3933,11100.0
2009-11-24 10:25:00,41.22,41.27,41.15,41.22,10500.0,36.4286,36.4728,36.3667,36.4286,10500.0
2009-11-24 10:30:00,41.22,41.31,41.19,41.22,19500.0,36.4286,36.5081,36.4021,36.4286,19500.0
2009-11-24 10:35:00,41.21,41.45,41.21,41.44,16600.0,36.4198,36.6319,36.4198,36.623,16600.0
2009-11-24 10:40:00,41.45,41.52,41.42,41.44,19300.0,36.6319,36.6937,36.6054,36.623,19300.0
2009-11-24 10:45:00,41.45,41.56,41.45,41.55,35700.0,36.6319,36.7291,36.6319,36.7202,35700.0
2009-11-24 10:50:00,41.55,41.66,41.55,41.61,16300.0,36.7202,36.8175,36.7202,36.7733,16300.0
2009-11-24 10:55:00,41.65,41.69,41.59,41.61,10000.0,36.8086,36.844,36.7556,36.7733,10000.0
2009-11-24 11:00:00,41.6,41.62,41.55,41.58,8200.0,36.7644,36.7821,36.7202,36.7468,8200.0
2009-11-24 11:05:00,41.57,41.74,41.56,41.72,10400.0,36.7379,36.8882,36.7291,36.8705,10400.0
2009-11-24 11:10:00,41.71,41.72,41.59,41.59,13100.0,36.8616,36.8705,36.7556,36.7556,13100.0
2009-11-24 11:15:00,41.58,41.58,41.51,41.51,13100.0,36.7468,36.7468,36.6849,36.6849,13100.0
2009-11-24 11:20:00,41.51,41.52,41.48,41.52,17800.0,36.6849,36.6937,36.6584,36.6937,17800.0
2009-11-24 11:25:00,41.52,41.54,41.51,41.51,20500.0,36.6937,36.7114,36.6849,36.6849,20500.0
2009-11-24 11:30:00,41.5,41.58,41.46,41.58,16900.0,36.6761,36.7468,36.6407,36.7468,16900.0
2009-11-24 11:35:00,41.58,41.6,41.57,41.58,6800.0,36.7468,36.7644,36.7379,36.7468,6800.0
2009-11-24 11:40:00,41.59,41.59,41.54,41.56,9300.0,36.7556,36.7556,36.7114,36.7291,9300.0
2009-11-24 11:45:00,41.56,41.6,41.53,41.6,15500.0,36.7291,36.7644,36.7026,36.7644,15500.0
2009-11-24 11:50:00,41.6,41.73,41.6,41.7,9600.0,36.7644,36.8793,36.7644,36.8528,9600.0
2009-11-24 11:55:00,41.72,41.75,41.7,41.73,9500.0,36.8705,36.897,36.8528,36.8793,9500.0
2009-11-24 12:00:00,41.73,41.73,41.66,41.67,14900.0,36.8793,36.8793,36.8175,36.8263,14900.0
2009-11-24 12:05:00,41.67,41.75,41.66,41.73,9400.0,36.8263,36.897,36.8175,36.8793,9400.0
2009-11-24 12:10:00,41.73,41.78,41.73,41.78,9200.0,36.8793,36.9235,36.8793,36.9235,9200.0
2009-11-24 12:15:00,41.77,41.78,41.77,41.78,7800.0,36.9147,36.9235,36.9147,36.9235,7800.0
2009-11-24 12:20:00,41.77,41.82,41.77,41.8,25800.0,36.9147,36.9589,36.9147,36.9412,25800.0
2009-11-24 12:25:00,41.8,41.81,41.78,41.79,15900.0,36.9412,36.95,36.9235,36.9324,15900.0
2009-11-24 12:30:00,41.78,41.78,41.74,41.76,7100.0,36.9235,36.9235,36.8882,36.9058,7100.0
2009-11-24 12:35:00,41.75,41.79,41.74,41.78,7400.0,36.897,36.9324,36.8882,36.9235,7400.0
2009-11-24 12:40:00,41.78,41.8,41.72,41.72,9500.0,36.9235,36.9412,36.8705,36.8705,9500.0
2009-11-24 12:45:00,41.73,41.74,41.72,41.73,6700.0,36.8793,36.8882,36.8705,36.8793,6700.0
2009-11-24 12:50:00,41.74,41.76,41.72,41.76,3600.0,36.8882,36.9058,36.8705,36.9058,3600.0
2009-11-24 12:55:00,41.76,41.8,41.76,41.79,8600.0,36.9058,36.9412,36.9058,36.9324,8600.0
2009-11-24 13:00:00,41.8,41.8,41.74,41.74,14500.0,36.9412,36.9412,36.8882,36.8882,14500.0
2009-11-24 13:05:00,41.75,41.8,41.74,41.78,4500.0,36.897,36.9412,36.8882,36.9235,4500.0
2009-11-24 13:10:00,41.79,41.85,41.79,41.85,10900.0,36.9324,36.9854,36.9324,36.9854,10900.0
2009-11-24 13:15:00,41.88,41.94,41.88,41.92,10500.0,37.0119,37.0649,37.0119,37.0472,10500.0
2009-11-24 13:20:00,41.92,41.94,41.91,41.93,5600.0,37.0472,37.0649,37.0384,37.0561,5600.0
2009-11-24 13:25:00,41.93,41.93,41.92,41.92,2200.0,37.0561,37.0561,37.0472,37.0472,2200.0
2009-11-24 13:30:00,41.93,41.94,41.88,41.9,18400.0,37.0561,37.0649,37.0119,37.0296,18400.0
2009-11-24 13:35:00,41.9,41.92,41.9,41.91,5000.0,37.0296,37.0472,37.0296,37.0384,5000.0
2009-11-24 13:40:00,41.92,41.92,41.88,41.89,12800.0,37.0472,37.0472,37.0119,37.0207,12800.0
2009-11-24 13:45:00,41.88,41.91,41.88,41.9,7800.0,37.0119,37.0384,37.0119,37.0296,7800.0
2009-11-24 13:50:00,41.9,41.91,41.88,41.88,18700.0,37.0296,37.0384,37.0119,37.0119,18700.0
2009-11-24 13:55:00,41.88,41.91,41.87,41.9,10600.0,37.0119,37.0384,37.0031,37.0296,10600.0
2009-11-24 14:00:00,41.9,41.91,41.84,41.86,10600.0,37.0296,37.0384,36.9765,36.9942,10600.0
2009-11-24 14:05:00,41.86,41.94,41.86,41.94,11900.0,36.9942,37.0649,36.9942,37.0649,11900.0
2009-11-24 14:10:00,41.94,41.97,41.91,41.92,11800.0,37.0649,37.0914,37.0384,37.0472,11800.0
2009-11-24 14:15:00,41.91,41.95,41.91,41.95,8100.0,37.0384,37.0738,37.0384,37.0738,8100.0
2009-11-24 14:20:00,41.93,41.95,41.92,41.93,11800.0,37.0561,37.0738,37.0472,37.0561,11800.0
2009-11-24 14:25:00,41.93,41.94,41.91,41.92,9300.0,37.0561,37.0649,37.0384,37.0472,9300.0
2009-11-24 14:30:00,41.92,41.95,41.92,41.94,12100.0,37.0472,37.0738,37.0472,37.0649,12100.0
2009-11-24 14:35:00,41.95,42.03,41.95,42.03,38100.0,37.0738,37.1445,37.0738,37.1445,38100.0
2009-11-24 14:40:00,42.04,42.09,42.03,42.06,15300.0,37.1533,37.1975,37.1445,37.171,15300.0
2009-11-24 14:45:00,42.06,42.09,42.02,42.07,11000.0,37.171,37.1975,37.1356,37.1798,11000.0
2009-11-24 14:50:00,42.07,42.07,42.02,42.06,6900.0,37.1798,37.1798,37.1356,37.171,6900.0
2009-11-24 14:55:00,42.05,42.06,41.99,41.99,8400.0,37.1621,37.171,37.1091,37.1091,8400.0
2009-11-24 15:00:00,41.99,42.01,41.95,41.96,14100.0,37.1091,37.1268,37.0738,37.0826,14100.0
2009-11-24 15:05:00,41.97,41.97,41.89,41.9,10800.0,37.0914,37.0914,37.0207,37.0296,10800.0
2009-11-24 15:10:00,41.89,41.9,41.86,41.86,15800.0,37.0207,37.0296,36.9942,36.9942,15800.0
2009-11-24 15:15:00,41.87,41.9,41.86,41.89,10400.0,37.0031,37.0296,36.9942,37.0207,10400.0
2009-11-24 15:20:00,41.89,41.97,41.88,41.95,12100.0,37.0207,37.0914,37.0119,37.0738,12100.0
2009-11-24 15:25:00,41.96,41.99,41.95,41.97,12100.0,37.0826,37.1091,37.0738,37.0914,12100.0
2009-11-24 15:30:00,41.96,41.97,41.92,41.93,15600.0,37.0826,37.0914,37.0472,37.0561,15600.0
2009-11-24 15:35:00,41.93,41.93,41.9,41.93,11700.0,37.0561,37.0561,37.0296,37.0561,11700.0
2009-11-24 15:40:00,41.92,41.94,41.79,41.83,153300.0,37.0472,37.0649,36.9324,36.9677,153300.0
2009-11-24 15:45:00,41.82,41.83,41.77,41.77,31000.0,36.9589,36.9677,36.9147,36.9147,31000.0
2009-11-24 15:50:00,41.78,41.83,41.77,41.78,55800.0,36.9235,36.9677,36.9147,36.9235,55800.0
2009-11-24 15:55:00,41.78,41.9,41.77,41.9,73000.0,36.9235,37.0296,36.9147,37.0296,73000.0
2009-11-25 09:30:00,41.86,41.86,41.58,41.61,39100.0,36.9942,36.9942,36.7468,36.7733,39100.0
2009-11-25 09:35:00,41.63,41.77,41.61,41.67,10700.0,36.7909,36.9147,36.7733,36.8263,10700.0
2009-11-25 09:40:00,41.67,41.74,41.65,41.74,12800.0,36.8263,36.8882,36.8086,36.8882,12800.0
2009-11-25 09:45:00,41.75,41.81,41.66,41.67,11400.0,36.897,36.95,36.8175,36.8263,11400.0
2009-11-25 09:50:00,41.67,41.74,41.66,41.68,11200.0,36.8263,36.8882,36.8175,36.8351,11200.0
2009-11-25 09:55:00,41.68,41.8,41.66,41.76,21400.0,36.8351,36.9412,36.8175,36.9058,21400.0
2009-11-25 10:00:00,41.76,41.88,41.73,41.86,16100.0,36.9058,37.0119,36.8793,36.9942,16100.0
2009-11-25 10:05:00,41.84,41.9,41.78,41.9,22100.0,36.9765,37.0296,36.9235,37.0296,22100.0
2009-11-25 10:10:00,41.9,41.9,41.83,41.86,11900.0,37.0296,37.0296,36.9677,36.9942,11900.0
2009-11-25 10:15:00,41.87,41.95,41.86,41.93,15500.0,37.0031,37.0738,36.9942,37.0561,15500.0
2009-11-25 10:20:00,41.93,41.95,41.82,41.82,14900.0,37.0561,37.0738,36.9589,36.9589,14900.0
2009-11-25 10:25:00,41.82,41.82,41.7,41.79,31900.0,36.9589,36.9589,36.8528,36.9324,31900.0
2009-11-25 10:30:00,41.81,41.96,41.81,41.95,32500.0,36.95,37.0826,36.95,37.0738,32500.0
2009-11-25 10:35:00,41.95,42.02,41.85,41.87,39900.0,37.0738,37.1356,36.9854,37.0031,39900.0
2009-11-25 10:40:00,41.86,41.91,41.82,41.9,38400.0,36.9942,37.0384,36.9589,37.0296,38400.0
2009-11-25 10:45:00,41.92,42.01,41.92,41.98,20900.0,37.0472,37.1268,37.0472,37.1003,20900.0
2009-11-25 10:50:00,41.98,42.02,41.97,41.99,15500.0,37.1003,37.1356,37.0914,37.1091,15500.0
2009-11-25 10:55:00,41.99,41.99,41.95,41.97,8000.0,37.1091,37.1091,37.0738,37.0914,8000.0
2009-11-25 11:00:00,41.98,42.0,41.97,41.99,10000.0,37.1003,37.1179,37.0914,37.1091,10000.0
2009-11-25 11:05:00,42.0,42.13,42.0,42.12,15100.0,37.1179,37.2328,37.1179,37.224,15100.0
2009-11-25 11:10:00,42.11,42.11,42.03,42.08,6900.0,37.2152,37.2152,37.1445,37.1886,6900.0
2009-11-25 11:15:00,42.08,42.17,42.08,42.16,10200.0,37.1886,37.2682,37.1886,37.2593,10200.0
2009-11-25 11:20:00,42.16,42.16,42.11,42.12,5700.0,37.2593,37.2593,37.2152,37.224,5700.0
2009-11-25 11:25:00,42.12,42.13,42.1,42.13,6100.0,37.224,37.2328,37.2063,37.2328,6100.0
2009-11-25 11:30:00,42.13,42.13,42.08,42.08,5400.0,37.2328,37.2328,37.1886,37.1886,5400.0
2009-11-25 11:35:00,42.09,42.1,42.06,42.08,7000.0,37.1975,37.2063,37.171,37.1886,7000.0
2009-11-25 11:40:00,42.09,42.14,42.08,42.11,7000.0,37.1975,37.2417,37.1886,37.2152,7000.0
2009-11-25 11:45:00,42.12,42.12,42.1,42.11,3700.0,37.224,37.224,37.2063,37.2152,3700.0
2009-11-25 11:50:00,42.12,42.14,42.11,42.13,14200.0,37.224,37.2417,37.2152,37.2328,14200.0
2009-11-25 11:55:00,42.13,42.14,42.12,42.13,4000.0,37.2328,37.2417,37.224,37.2328,4000.0
2009-11-25 12:00:00,42.14,42.17,42.13,42.16,10000.0,37.2417,37.2682,37.2328,37.2593,10000.0
2009-11-25 12:05:00,42.16,42.17,42.14,42.14,7300.0,37.2593,37.2682,37.2417,37.2417,7300.0
2009-11-25 12:10:00,42.14,42.16,42.14,42.15,10100.0,37.2417,37.2593,37.2417,37.2505,10100.0
2009-11-25 12:15:00,42.15,42.2,42.15,42.2,9300.0,37.2505,37.2947,37.2505,37.2947,9300.0
2009-11-25 12:20:00,42.2,42.21,42.19,42.2,2800.0,37.2947,37.3035,37.2859,37.2947,2800.0
2009-11-25 12:25:00,42.2,42.21,42.17,42.19,8300.0,37.2947,37.3035,37.2682,37.2859,8300.0
2009-11-25 12:30:00,42.2,42.2,42.16,42.16,7000.0,37.2947,37.2947,37.2593,37.2593,7000.0
2009-11-25 12:35:00,42.15,42.17,42.08,42.08,11200.0,37.2505,37.2682,37.1886,37.1886,11200.0
2009-11-25 12:40:00,42.08,42.09,42.06,42.06,4200.0,37.1886,37.1975,37.171,37.171,4200.0
2009-11-25 12:45:00,42.07,42.1,42.07,42.1,3200.0,37.1798,37.2063,37.1798,37.2063,3200.0
2009-11-25 12:50:00,42.1,42.1,42.08,42.08,4100.0,37.2063,37.2063,37.1886,37.1886,4100.0
2009-11-25 12:55:00,42.07,42.09,42.07,42.09,4000.0,37.1798,37.1975,37.1798,37.1975,4000.0
2009-11-25 13:00:00,42.08,42.09,42.07,42.08,4100.0,37.1886,37.1975,37.1798,37.1886,4100.0
2009-11-25 13:05:00,42.08,42.15,42.08,42.15,7900.0,37.1886,37.2505,37.1886,37.2505,7900.0
2009-11-25 13:10:00,42.13,42.18,42.13,42.14,9400.0,37.2328,37.277,37.2328,37.2417,9400.0
2009-11-25 13:15:00,42.14,42.18,42.14,42.15,5500.0,37.2417,37.277,37.2417,37.2505,5500.0
2009-11-25 13:20:00,42.14,42.15,42.12,42.13,3300.0,37.2417,37.2505,37.224,37.2328,3300.0
2009-11-25 13:25:00,42.12,42.15,42.12,42.15,13000.0,37.224,37.2505,37.224,37.2505,13000.0
2009-11-25 13:30:00,42.14,42.15,42.14,42.14,4000.0,37.2417,37.2505,37.2417,37.2417,4000.0
2009-11-25 13:35:00,42.13,42.17,42.13,42.17,6400.0,37.2328,37.2682,37.2328,37.2682,6400.0
2009-11-25 13:40:00,42.16,42.17,42.15,42.15,3200.0,37.2593,37.2682,37.2505,37.2505,3200.0
2009-11-25 13:45:00,42.16,42.16,42.15,42.15,2400.0,37.2593,37.2593,37.2505,37.2505,2400.0
2009-11-25 13:50:00,42.15,42.16,42.15,42.16,4500.0,37.2505,37.2593,37.2505,37.2593,4500.0
2009-11-25 13:55:00,42.16,42.16,42.12,42.13,8200.0,37.2593,37.2593,37.224,37.2328,8200.0
2009-11-25 14:00:00,42.13,42.13,42.1,42.1,3200.0,37.2328,37.2328,37.2063,37.2063,3200.0
2009-11-25 14:05:00,42.1,42.1,42.08,42.09,3000.0,37.2063,37.2063,37.1886,37.1975,3000.0
2009-11-25 14:10:00,42.08,42.11,42.08,42.1,7100.0,37.1886,37.2152,37.1886,37.2063,7100.0
2009-11-25 14:15:00,42.1,42.11,42.09,42.1,8400.0,37.2063,37.2152,37.1975,37.2063,8400.0
2009-11-25 14:20:00,42.1,42.11,42.09,42.09,7900.0,37.2063,37.2152,37.1975,37.1975,7900.0
2009-11-25 14:25:00,42.1,42.11,42.08,42.09,8000.0,37.2063,37.2152,37.1886,37.1975,8000.0
2009-11-25 14:30:00,42.09,42.09,42.07,42.08,5700.0,37.1975,37.1975,37.1798,37.1886,5700.0
2009-11-25 14:35:00,42.08,42.08,42.06,42.07,5000.0,37.1886,37.1886,37.171,37.1798,5000.0
2009-11-25 14:40:00,42.07,42.09,42.06,42.07,7900.0,37.1798,37.1975,37.171,37.1798,7900.0
2009-11-25 14:45:00,42.07,42.15,42.07,42.11,13800.0,37.1798,37.2505,37.1798,37.2152,13800.0
2009-11-25 14:50:00,42.11,42.13,42.1,42.12,9200.0,37.2152,37.2328,37.2063,37.224,9200.0
2009-11-25 14:55:00,42.12,42.12,42.06,42.07,17800.0,37.224,37.224,37.171,37.1798,17800.0
2009-11-25 15:00:00,42.07,42.07,42.0,42.04,22000.0,37.1798,37.1798,37.1179,37.1533,22000.0
2009-11-25 15:05:00,42.04,42.04,41.9,41.93,56900.0,37.1533,37.1533,37.0296,37.0561,56900.0
2009-11-25 15:10:00,41.93,41.95,41.91,41.91,11200.0,37.0561,37.0738,37.0384,37.0384,11200.0
2009-11-25 15:15:00,41.91,41.98,41.9,41.96,17800.0,37.0384,37.1003,37.0296,37.0826,17800.0
2009-11-25 15:20:00,41.96,41.99,41.95,41.98,10100.0,37.0826,37.1091,37.0738,37.1003,10100.0
2009-11-25 15:25:00,41.99,42.03,41.99,42.03,6700.0,37.1091,37.1445,37.1091,37.1445,6700.0
2009-11-25 15:30:00,42.03,42.04,42.02,42.04,9800.0,37.1445,37.1533,37.1356,37.1533,9800.0
2009-11-25 15:35:00,42.04,42.07,42.04,42.07,14900.0,37.1533,37.1798,37.1533,37.1798,14900.0
2009-11-25 15:40:00,42.07,42.08,42.06,42.08,18100.0,37.1798,37.1886,37.171,37.1886,18100.0
2009-11-25 15:45:00,42.07,42.08,42.06,42.08,17500.0,37.1798,37.1886,37.171,37.1886,17500.0
2009-11-25 15:50:00,42.08,42.12,42.06,42.1,32100.0,37.1886,37.224,37.171,37.2063,32100.0
2009-11-25 15:55:00,42.1,42.1,42.08,42.09,33400.0,37.2063,37.2063,37.1886,37.1975,33400.0
2009-11-27 09:30:00,40.94,40.95,40.5,40.94,29600.0,36.1812,36.19,35.7923,36.1812,29600.0
2009-11-27 09:35:00,40.96,40.96,40.7,40.91,19400.0,36.1988,36.1988,35.9691,36.1546,19400.0
2009-11-27 09:40:00,40.86,41.23,40.85,41.2,24100.0,36.1105,36.4374,36.1016,36.4109,24100.0
2009-11-27 09:45:00,41.23,41.28,40.93,41.23,17700.0,36.4374,36.4816,36.1723,36.4374,17700.0
2009-11-27 09:50:00,41.18,41.29,41.09,41.2,11200.0,36.3933,36.4905,36.3137,36.4109,11200.0
2009-11-27 09:55:00,41.24,41.35,41.19,41.23,12200.0,36.4463,36.5435,36.4021,36.4374,12200.0
2009-11-27 10:00:00,41.25,41.42,41.25,41.37,17600.0,36.4551,36.6054,36.4551,36.5612,17600.0
2009-11-27 10:05:00,41.41,41.52,41.37,41.39,11800.0,36.5965,36.6937,36.5612,36.5788,11800.0
2009-11-27 10:10:00,41.41,41.62,41.41,41.51,29500.0,36.5965,36.7821,36.5965,36.6849,29500.0
2009-11-27 10:15:00,41.51,41.56,41.46,41.49,7500.0,36.6849,36.7291,36.6407,36.6672,7500.0
2009-11-27 10:20:00,41.47,41.62,41.43,41.53,7200.0,36.6495,36.7821,36.6142,36.7026,7200.0
2009-11-27 10:25:00,41.53,41.56,41.38,41.38,8500.0,36.7026,36.7291,36.57,36.57,8500.0
2009-11-27 10:30:00,41.42,41.48,41.36,41.48,6500.0,36.6054,36.6584,36.5523,36.6584,6500.0
2009-11-27 10:35:00,41.48,41.6,41.48,41.55,6700.0,36.6584,36.7644,36.6584,36.7202,6700.0
2009-11-27 10:40:00,41.56,41.68,41.56,41.67,15300.0,36.7291,36.8351,36.7291,36.8263,15300.0
2009-11-27 10:45:00,41.66,41.67,41.61,41.63,9300.0,36.8175,36.8263,36.7733,36.7909,9300.0
2009-11-27 10:50:00,41.64,41.78,41.62,41.68,9400.0,36.7998,36.9235,36.7821,36.8351,9400.0
2009-11-27 10:55:00,41.7,41.84,41.7,41.83,11800.0,36.8528,36.9765,36.8528,36.9677,11800.0
2009-11-27 11:00:00,41.83,41.93,41.8,41.88,11400.0,36.9677,37.0561,36.9412,37.0119,11400.0
2009-11-27 11:05:00,41.88,41.89,41.77,41.78,9000.0,37.0119,37.0207,36.9147,36.9235,9000.0
2009-11-27 11:10:00,41.78,41.78,41.67,41.72,8300.0,36.9235,36.9235,36.8263,36.8705,8300.0
2009-11-27 11:15:00,41.71,41.74,41.66,41.66,5400.0,36.8616,36.8882,36.8175,36.8175,5400.0
2009-11-27 11:20:00,41.64,41.66,41.59,41.66,11500.0,36.7998,36.8175,36.7556,36.8175,11500.0
2009-11-27 11:25:00,41.68,41.75,41.66,41.73,6600.0,36.8351,36.897,36.8175,36.8793,6600.0
2009-11-27 11:30:00,41.71,41.78,41.71,41.78,6200.0,36.8616,36.9235,36.8616,36.9235,6200.0
2009-11-27 11:35:00,41.77,41.79,41.74,41.79,5200.0,36.9147,36.9324,36.8882,36.9324,5200.0
2009-11-27 11:40:00,41.79,41.87,41.77,41.82,9100.0,36.9324,37.0031,36.9147,36.9589,9100.0
2009-11-27 11:45:00,41.8,41.84,41.79,41.79,4700.0,36.9412,36.9765,36.9324,36.9324,4700.0
2009-11-27 11:50:00,41.78,41.89,41.78,41.89,8400.0,36.9235,37.0207,36.9235,37.0207,8400.0
2009-11-27 11:55:00,41.91,41.92,41.85,41.87,12000.0,37.0384,37.0472,36.9854,37.0031,12000.0
2009-11-27 12:00:00,41.87,41.91,41.84,41.87,10000.0,37.0031,37.0384,36.9765,37.0031,10000.0
2009-11-27 12:05:00,41.86,41.91,41.81,41.86,9100.0,36.9942,37.0384,36.95,36.9942,9100.0
2009-11-27 12:10:00,41.85,41.87,41.83,41.86,5900.0,36.9854,37.0031,36.9677,36.9942,5900.0
2009-11-27 12:15:00,41.87,41.88,41.85,41.85,7800.0,37.0031,37.0119,36.9854,36.9854,7800.0
2009-11-27 12:20:00,41.86,41.88,41.8,41.8,17500.0,36.9942,37.0119,36.9412,36.9412,17500.0
2009-11-27 12:25:00,41.82,41.88,41.8,41.86,11000.0,36.9589,37.0119,36.9412,36.9942,11000.0
2009-11-27 12:30:00,41.86,41.89,41.85,41.86,16400.0,36.9942,37.0207,36.9854,36.9942,16400.0
2009-11-27 12:35:00,41.85,41.86,41.82,41.82,12000.0,36.9854,36.9942,36.9589,36.9589,12000.0
2009-11-27 12:40:00,41.81,41.84,41.76,41.8,23200.0,36.95,36.9765,36.9058,36.9412,23200.0
2009-11-27 12:45:00,41.8,42.0,41.8,41.98,25900.0,36.9412,37.1179,36.9412,37.1003,25900.0
2009-11-27 12:50:00,41.98,41.98,41.87,41.9,18600.0,37.1003,37.1003,37.0031,37.0296,18600.0
2009-11-27 12:55:00,41.91,41.93,41.74,41.78,40200.0,37.0384,37.0561,36.8882,36.9235,40200.0
2009-11-30 09:30:00,41.99,42.09,41.0,41.0,27000.0,37.1091,37.1975,36.2342,36.2342,27000.0
2009-11-30 09:35:00,41.0,41.27,41.0,41.1,26300.0,36.2342,36.4728,36.2342,36.3226,26300.0
2009-11-30 09:40:00,41.05,41.45,40.81,41.4,50600.0,36.2784,36.6319,36.0663,36.5877,50600.0
2009-11-30 09:45:00,41.34,41.4,41.2,41.4,21600.0,36.5347,36.5877,36.4109,36.5877,21600.0
2009-11-30 09:50:00,41.39,41.44,41.24,41.42,16100.0,36.5788,36.623,36.4463,36.6054,16100.0
2009-11-30 09:55:00,41.4,41.55,41.4,41.51,19500.0,36.5877,36.7202,36.5877,36.6849,19500.0
2009-11-30 10:00:00,41.52,41.56,41.46,41.46,20700.0,36.6937,36.7291,36.6407,36.6407,20700.0
2009-11-30 10:05:00,41.46,41.58,41.45,41.58,14600.0,36.6407,36.7468,36.6319,36.7468,14600.0
2009-11-30 10:10:00,41.58,41.58,41.46,41.5,11700.0,36.7468,36.7468,36.6407,36.6761,11700.0
2009-11-30 10:15:00,41.51,41.55,41.43,41.51,18000.0,36.6849,36.7202,36.6142,36.6849,18000.0
2009-11-30 10:20:00,41.5,41.57,41.49,41.54,20900.0,36.6761,36.7379,36.6672,36.7114,20900.0
2009-11-30 10:25:00,41.55,41.79,41.55,41.75,12200.0,36.7202,36.9324,36.7202,36.897,12200.0
2009-11-30 10:30:00,41.77,41.79,41.66,41.67,14900.0,36.9147,36.9324,36.8175,36.8263,14900.0
2009-11-30 10:35:00,41.67,41.69,41.64,41.66,9700.0,36.8263,36.844,36.7998,36.8175,9700.0
2009-11-30 10:40:00,41.65,41.68,41.55,41.55,16100.0,36.8086,36.8351,36.7202,36.7202,16100.0
2009-11-30 10:45:00,41.54,41.6,41.51,41.57,19800.0,36.7114,36.7644,36.6849,36.7379,19800.0
2009-11-30 10:50:00,41.59,41.59,41.52,41.53,7600.0,36.7556,36.7556,36.6937,36.7026,7600.0
2009-11-30 10:55:00,41.53,41.55,41.48,41.55,12700.0,36.7026,36.7202,36.6584,36.7202,12700.0
2009-11-30 11:00:00,41.54,41.54,41.38,41.52,20400.0,36.7114,36.7114,36.57,36.6937,20400.0
2009-11-30 11:05:00,41.52,41.52,41.44,41.47,10400.0,36.6937,36.6937,36.623,36.6495,10400.0
2009-11-30 11:10:00,41.47,41.47,41.38,41.42,12000.0,36.6495,36.6495,36.57,36.6054,12000.0
2009-11-30 11:15:00,41.4,41.42,41.29,41.35,16000.0,36.5877,36.6054,36.4905,36.5435,16000.0
2009-11-30 11:20:00,41.35,41.39,41.33,41.34,10600.0,36.5435,36.5788,36.5258,36.5347,10600.0
2009-11-30 11:25:00,41.34,41.36,41.28,41.28,24800.0,36.5347,36.5523,36.4816,36.4816,24800.0
2009-11-30 11:30:00,41.27,41.33,41.24,41.3,17700.0,36.4728,36.5258,36.4463,36.4993,17700.0
2009-11-30 11:35:00,41.29,41.3,41.22,41.27,15100.0,36.4905,36.4993,36.4286,36.4728,15100.0
2009-11-30 11:40:00,41.3,41.38,41.29,41.33,6000.0,36.4993,36.57,36.4905,36.5258,6000.0
2009-11-30 11:45:00,41.33,41.33,41.22,41.23,10300.0,36.5258,36.5258,36.4286,36.4374,10300.0
2009-11-30 11:50:00,41.23,41.26,41.17,41.17,9800.0,36.4374,36.464,36.3844,36.3844,9800.0
2009-11-30 11:55:00,41.18,41.19,41.15,41.17,7000.0,36.3933,36.4021,36.3667,36.3844,7000.0
2009-11-30 12:00:00,41.19,41.29,41.18,41.25,11300.0,36.4021,36.4905,36.3933,36.4551,11300.0
2009-11-30 12:05:00,41.25,41.29,41.22,41.27,7200.0,36.4551,36.4905,36.4286,36.4728,7200.0
2009-11-30 12:10:00,41.26,41.27,41.22,41.25,6100.0,36.464,36.4728,36.4286,36.4551,6100.0
2009-11-30 12:15:00,41.27,41.33,41.24,41.27,9300.0,36.4728,36.5258,36.4463,36.4728,9300.0
2009-11-30 12:20:00,41.26,41.27,41.22,41.24,3200.0,36.464,36.4728,36.4286,36.4463,3200.0
2009-11-30 12:25:00,41.24,41.25,41.21,41.23,6500.0,36.4463,36.4551,36.4198,36.4374,6500.0
2009-11-30 12:30:00,41.22,41.23,41.08,41.1,28000.0,36.4286,36.4374,36.3049,36.3226,28000.0
2009-11-30 12:35:00,41.11,41.18,41.1,41.18,12100.0,36.3314,36.3933,36.3226,36.3933,12100.0
2009-11-30 12:40:00,41.18,41.24,41.16,41.24,8400.0,36.3933,36.4463,36.3756,36.4463,8400.0
2009-11-30 12:45:00,41.23,41.25,41.22,41.23,5600.0,36.4374,36.4551,36.4286,36.4374,5600.0
2009-11-30 12:50:00,41.24,41.28,41.23,41.27,7100.0,36.4463,36.4816,36.4374,36.4728,7100.0
2009-11-30 12:55:00,41.27,41.27,41.2,41.21,10300.0,36.4728,36.4728,36.4109,36.4198,10300.0
2009-11-30 13:00:00,41.21,41.28,41.21,41.24,12700.0,36.4198,36.4816,36.4198,36.4463,12700.0
2009-11-30 13:05:00,41.23,41.28,41.21,41.22,8800.0,36.4374,36.4816,36.4198,36.4286,8800.0
2009-11-30 13:10:00,41.23,41.23,41.13,41.14,8100.0,36.4374,36.4374,36.3491,36.3579,8100.0
2009-11-30 13:15:00,41.14,41.15,41.1,41.14,10400.0,36.3579,36.3667,36.3226,36.3579,10400.0
2009-11-30 13:20:00,41.15,41.18,41.11,41.12,15100.0,36.3667,36.3933,36.3314,36.3402,15100.0
2009-11-30 13:25:00,41.13,41.16,41.12,41.15,9200.0,36.3491,36.3756,36.3402,36.3667,9200.0
2009-11-30 13:30:00,41.15,41.19,41.1,41.12,14500.0,36.3667,36.4021,36.3226,36.3402,14500.0
2009-11-30 13:35:00,41.12,41.2,41.12,41.15,17000.0,36.3402,36.4109,36.3402,36.3667,17000.0
2009-11-30 13:40:00,41.15,41.17,41.11,41.12,11400.0,36.3667,36.3844,36.3314,36.3402,11400.0
2009-11-30 13:45:00,41.12,41.2,41.11,41.2,21300.0,36.3402,36.4109,36.3314,36.4109,21300.0
2009-11-30 13:50:00,41.21,41.35,41.21,41.28,17500.0,36.4198,36.5435,36.4198,36.4816,17500.0
2009-11-30 13:55:00,41.28,41.31,41.23,41.23,18900.0,36.4816,36.5081,36.4374,36.4374,18900.0
2009-11-30 14:00:00,41.23,41.24,41.19,41.23,14000.0,36.4374,36.4463,36.4021,36.4374,14000.0
2009-11-30 14:05:00,41.23,41.26,41.19,41.23,16600.0,36.4374,36.464,36.4021,36.4374,16600.0
2009-11-30 14:10:00,41.24,41.33,41.24,41.32,13800.0,36.4463,36.5258,36.4463,36.517,13800.0
2009-11-30 14:15:00,41.31,41.37,41.31,41.37,16100.0,36.5081,36.5612,36.5081,36.5612,16100.0
2009-11-30 14:20:00,41.37,41.43,41.36,41.43,12800.0,36.5612,36.6142,36.5523,36.6142,12800.0
2009-11-30 14:25:00,41.43,41.43,41.35,41.39,18100.0,36.6142,36.6142,36.5435,36.5788,18100.0
2009-11-30 14:30:00,41.39,41.4,41.36,41.38,10200.0,36.5788,36.5877,36.5523,36.57,10200.0
2009-11-30 14:35:00,41.38,41.41,41.38,41.4,4800.0,36.57,36.5965,36.57,36.5877,4800.0
2009-11-30 14:40:00,41.4,41.43,41.37,41.43,18200.0,36.5877,36.6142,36.5612,36.6142,18200.0
2009-11-30 14:45:00,41.43,41.46,41.41,41.44,16400.0,36.6142,36.6407,36.5965,36.623,16400.0
2009-11-30 14:50:00,41.44,41.44,41.34,41.39,9900.0,36.623,36.623,36.5347,36.5788,9900.0
2009-11-30 14:55:00,41.4,41.4,41.33,41.33,16300.0,36.5877,36.5877,36.5258,36.5258,16300.0
2009-11-30 15:00:00,41.35,41.35,41.27,41.32,21500.0,36.5435,36.5435,36.4728,36.517,21500.0
2009-11-30 15:05:00,41.32,41.37,41.31,41.36,16600.0,36.517,36.5612,36.5081,36.5523,16600.0
2009-11-30 15:10:00,41.37,41.41,41.36,41.41,16200.0,36.5612,36.5965,36.5523,36.5965,16200.0
2009-11-30 15:15:00,41.4,41.49,41.4,41.45,12900.0,36.5877,36.6672,36.5877,36.6319,12900.0
2009-11-30 15:20:00,41.44,41.45,41.38,41.39,18500.0,36.623,36.6319,36.57,36.5788,18500.0
2009-11-30 15:25:00,41.38,41.44,41.34,41.4,18600.0,36.57,36.623,36.5347,36.5877,18600.0
2009-11-30 15:30:00,41.41,41.47,41.39,41.44,29500.0,36.5965,36.6495,36.5788,36.623,29500.0
2009-11-30 15:35:00,41.45,41.53,41.44,41.5,30400.0,36.6319,36.7026,36.623,36.6761,30400.0
2009-11-30 15:40:00,41.5,41.5,41.44,41.47,30000.0,36.6761,36.6761,36.623,36.6495,30000.0
2009-11-30 15:45:00,41.48,41.5,41.45,41.49,33700.0,36.6584,36.6761,36.6319,36.6672,33700.0
2009-11-30 15:50:00,41.48,41.63,41.46,41.59,48100.0,36.6584,36.7909,36.6407,36.7556,48100.0
2009-11-30 15:55:00,41.58,41.61,41.51,41.53,81200.0,36.7468,36.7733,36.6849,36.7026,81200.0
2009-12-01 09:30:00,41.72,42.1,41.72,42.01,70600.0,36.8705,37.2063,36.8705,37.1268,70600.0
2009-12-01 09:35:00,42.01,42.12,42.0,42.1,19500.0,37.1268,37.224,37.1179,37.2063,19500.0
2009-12-01 09:40:00,42.1,42.2,41.92,41.92,39300.0,37.2063,37.2947,37.0472,37.0472,39300.0
2009-12-01 09:45:00,41.96,42.1,41.96,42.0,19300.0,37.0826,37.2063,37.0826,37.1179,19300.0
2009-12-01 09:50:00,41.99,42.1,41.95,42.05,31700.0,37.1091,37.2063,37.0738,37.1621,31700.0
2009-12-01 09:55:00,42.05,42.1,42.03,42.03,20900.0,37.1621,37.2063,37.1445,37.1445,20900.0
2009-12-01 10:00:00,42.04,42.15,41.92,42.09,37900.0,37.1533,37.2505,37.0472,37.1975,37900.0
2009-12-01 10:05:00,42.09,42.13,41.94,42.05,11500.0,37.1975,37.2328,37.0649,37.1621,11500.0
2009-12-01 10:10:00,42.04,42.18,42.03,42.15,14100.0,37.1533,37.277,37.1445,37.2505,14100.0
2009-12-01 10:15:00,42.15,42.2,42.13,42.19,14100.0,37.2505,37.2947,37.2328,37.2859,14100.0
2009-12-01 10:20:00,42.2,42.29,42.16,42.24,20400.0,37.2947,37.3742,37.2593,37.33,20400.0
2009-12-01 10:25:00,42.24,42.29,42.22,42.25,20200.0,37.33,37.3742,37.3124,37.3389,20200.0
2009-12-01 10:30:00,42.25,42.25,42.18,42.19,23700.0,37.3389,37.3389,37.277,37.2859,23700.0
2009-12-01 10:35:00,42.2,42.21,42.16,42.18,17700.0,37.2947,37.3035,37.2593,37.277,17700.0
2009-12-01 10:40:00,42.18,42.2,42.15,42.18,21600.0,37.277,37.2947,37.2505,37.277,21600.0
2009-12-01 10:45:00,42.17,42.18,42.1,42.11,22800.0,37.2682,37.277,37.2063,37.2152,22800.0
2009-12-01 10:50:00,42.11,42.12,42.1,42.1,23600.0,37.2152,37.224,37.2063,37.2063,23600.0
2009-12-01 10:55:00,42.1,42.1,42.09,42.1,8800.0,37.2063,37.2063,37.1975,37.2063,8800.0
2009-12-01 11:00:00,42.1,42.1,42.09,42.1,14700.0,37.2063,37.2063,37.1975,37.2063,14700.0
2009-12-01 11:05:00,42.09,42.1,42.07,42.08,15300.0,37.1975,37.2063,37.1798,37.1886,15300.0
2009-12-01 11:10:00,42.08,42.13,42.06,42.1,27100.0,37.1886,37.2328,37.171,37.2063,27100.0
2009-12-01 11:15:00,42.1,42.11,42.09,42.1,11300.0,37.2063,37.2152,37.1975,37.2063,11300.0
2009-12-01 11:20:00,42.1,42.18,42.09,42.11,47800.0,37.2063,37.277,37.1975,37.2152,47800.0
2009-12-01 11:25:00,42.11,42.13,42.1,42.13,12700.0,37.2152,37.2328,37.2063,37.2328,12700.0
2009-12-01 11:30:00,42.13,42.19,42.13,42.19,5100.0,37.2328,37.2859,37.2328,37.2859,5100.0
2009-12-01 11:35:00,42.18,42.3,42.18,42.28,10300.0,37.277,37.3831,37.277,37.3654,10300.0
2009-12-01 11:40:00,42.29,42.37,42.28,42.36,9300.0,37.3742,37.4449,37.3654,37.4361,9300.0
2009-12-01 11:45:00,42.36,42.36,42.32,42.33,8200.0,37.4361,37.4361,37.4007,37.4096,8200.0
2009-12-01 11:50:00,42.32,42.43,42.32,42.43,8000.0,37.4007,37.498,37.4007,37.498,8000.0
2009-12-01 11:55:00,42.43,42.44,42.41,42.41,12200.0,37.498,37.5068,37.4803,37.4803,12200.0
2009-12-01 12:00:00,42.42,42.46,42.41,42.46,6400.0,37.4891,37.5245,37.4803,37.5245,6400.0
2009-12-01 12:05:00,42.46,42.48,42.42,42.42,9500.0,37.5245,37.5421,37.4891,37.4891,9500.0
2009-12-01 12:10:00,42.43,42.43,42.4,42.42,3600.0,37.498,37.498,37.4714,37.4891,3600.0
2009-12-01 12:15:00,42.42,42.43,42.38,42.41,13100.0,37.4891,37.498,37.4538,37.4803,13100.0
2009-12-01 12:20:00,42.41,42.44,42.38,42.39,12500.0,37.4803,37.5068,37.4538,37.4626,12500.0
2009-12-01 12:25:00,42.39,42.43,42.39,42.4,5400.0,37.4626,37.498,37.4626,37.4714,5400.0
2009-12-01 12:30:00,42.4,42.42,42.38,42.4,7700.0,37.4714,37.4891,37.4538,37.4714,7700.0
2009-12-01 12:35:00,42.39,42.45,42.39,42.39,10500.0,37.4626,37.5156,37.4626,37.4626,10500.0
2009-12-01 12:40:00,42.38,42.4,42.32,42.34,14700.0,37.4538,37.4714,37.4007,37.4184,14700.0
2009-12-01 12:45:00,42.32,42.37,42.32,42.36,7600.0,37.4007,37.4449,37.4007,37.4361,7600.0
2009-12-01 12:50:00,42.35,42.4,42.35,42.36,6500.0,37.4273,37.4714,37.4273,37.4361,6500.0
2009-12-01 12:55:00,42.38,42.39,42.33,42.34,13000.0,37.4538,37.4626,37.4096,37.4184,13000.0
2009-12-01 13:00:00,42.33,42.39,42.32,42.34,37000.0,37.4096,37.4626,37.4007,37.4184,37000.0
2009-12-01 13:05:00,42.33,42.39,42.33,42.38,5900.0,37.4096,37.4626,37.4096,37.4538,5900.0
2009-12-01 13:10:00,42.4,42.42,42.38,42.39,11500.0,37.4714,37.4891,37.4538,37.4626,11500.0
2009-12-01 13:15:00,42.4,42.44,42.4,42.43,5100.0,37.4714,37.5068,37.4714,37.498,5100.0
2009-12-01 13:20:00,42.44,42.51,42.44,42.5,14200.0,37.5068,37.5687,37.5068,37.5598,14200.0
2009-12-01 13:25:00,42.5,42.5,42.46,42.48,9900.0,37.5598,37.5598,37.5245,37.5421,9900.0
2009-12-01 13:30:00,42.48,42.53,42.47,42.48,12800.0,37.5421,37.5863,37.5333,37.5421,12800.0
2009-12-01 13:35:00,42.48,42.5,42.46,42.5,6500.0,37.5421,37.5598,37.5245,37.5598,6500.0
2009-12-01 13:40:00,42.51,42.52,42.51,42.52,1600.0,37.5687,37.5775,37.5687,37.5775,1600.0
2009-12-01 13:45:00,42.51,42.53,42.49,42.53,8000.0,37.5687,37.5863,37.551,37.5863,8000.0
2009-12-01 13:50:00,42.52,42.52,42.49,42.49,7800.0,37.5775,37.5775,37.551,37.551,7800.0
2009-12-01 13:55:00,42.49,42.52,42.48,42.52,7200.0,37.551,37.5775,37.5421,37.5775,7200.0
2009-12-01 14:00:00,42.52,42.52,42.5,42.51,7400.0,37.5775,37.5775,37.5598,37.5687,7400.0
2009-12-01 14:05:00,42.52,42.53,42.51,42.51,8100.0,37.5775,37.5863,37.5687,37.5687,8100.0
2009-12-01 14:10:00,42.5,42.51,42.47,42.48,4900.0,37.5598,37.5687,37.5333,37.5421,4900.0
2009-12-01 14:15:00,42.48,42.48,42.46,42.46,4000.0,37.5421,37.5421,37.5245,37.5245,4000.0
2009-12-01 14:20:00,42.45,42.48,42.45,42.47,6400.0,37.5156,37.5421,37.5156,37.5333,6400.0
2009-12-01 14:25:00,42.47,42.53,42.47,42.52,10500.0,37.5333,37.5863,37.5333,37.5775,10500.0
2009-12-01 14:30:00,42.51,42.53,42.48,42.48,9700.0,37.5687,37.5863,37.5421,37.5421,9700.0
2009-12-01 14:35:00,42.48,42.5,42.48,42.49,11200.0,37.5421,37.5598,37.5421,37.551,11200.0
2009-12-01 14:40:00,42.48,42.49,42.43,42.44,12300.0,37.5421,37.551,37.498,37.5068,12300.0
2009-12-01 14:45:00,42.46,42.47,42.43,42.45,7700.0,37.5245,37.5333,37.498,37.5156,7700.0
2009-12-01 14:50:00,42.46,42.46,42.39,42.41,11000.0,37.5245,37.5245,37.4626,37.4803,11000.0
2009-12-01 14:55:00,42.4,42.4,42.34,42.39,9800.0,37.4714,37.4714,37.4184,37.4626,9800.0
2009-12-01 15:00:00,42.39,42.39,42.3,42.31,6300.0,37.4626,37.4626,37.3831,37.3919,6300.0
2009-12-01 15:05:00,42.3,42.41,42.3,42.4,17300.0,37.3831,37.4803,37.3831,37.4714,17300.0
2009-12-01 15:10:00,42.41,42.46,42.39,42.42,22400.0,37.4803,37.5245,37.4626,37.4891,22400.0
2009-12-01 15:15:00,42.41,42.42,42.39,42.41,13000.0,37.4803,37.4891,37.4626,37.4803,13000.0
2009-12-01 15:20:00,42.42,42.46,42.41,42.41,16800.0,37.4891,37.5245,37.4803,37.4803,16800.0
2009-12-01 15:25:00,42.41,42.44,42.39,42.41,12400.0,37.4803,37.5068,37.4626,37.4803,12400.0
2009-12-01 15:30:00,42.4,42.4,42.3,42.32,22900.0,37.4714,37.4714,37.3831,37.4007,22900.0
2009-12-01 15:35:00,42.32,42.35,42.28,42.28,19900.0,37.4007,37.4273,37.3654,37.3654,19900.0
2009-12-01 15:40:00,42.28,42.47,42.27,42.47,46700.0,37.3654,37.5333,37.3566,37.5333,46700.0
2009-12-01 15:45:00,42.45,42.54,42.45,42.54,28500.0,37.5156,37.5952,37.5156,37.5952,28500.0
2009-12-01 15:50:00,42.53,42.54,42.49,42.51,71100.0,37.5863,37.5952,37.551,37.5687,71100.0
2009-12-01 15:55:00,42.52,42.53,42.41,42.46,82900.0,37.5775,37.5863,37.4803,37.5245,82900.0
2009-12-02 09:30:00,42.41,42.79,42.29,42.71,84600.0,37.4803,37.8161,37.3742,37.7454,84600.0
2009-12-02 09:35:00,42.71,42.74,42.54,42.54,23300.0,37.7454,37.7719,37.5952,37.5952,23300.0
2009-12-02 09:40:00,42.58,42.66,42.53,42.53,27900.0,37.6305,37.7012,37.5863,37.5863,27900.0
2009-12-02 09:45:00,42.53,42.53,42.34,42.34,23300.0,37.5863,37.5863,37.4184,37.4184,23300.0
2009-12-02 09:50:00,42.32,42.35,42.3,42.32,18000.0,37.4007,37.4273,37.3831,37.4007,18000.0
2009-12-02 09:55:00,42.32,42.33,42.22,42.22,37300.0,37.4007,37.4096,37.3124,37.3124,37300.0
2009-12-02 10:00:00,42.2,42.28,42.15,42.18,22700.0,37.2947,37.3654,37.2505,37.277,22700.0
2009-12-02 10:05:00,42.18,42.28,42.18,42.24,13300.0,37.277,37.3654,37.277,37.33,13300.0
2009-12-02 10:10:00,42.26,42.6,42.25,42.58,55000.0,37.3477,37.6482,37.3389,37.6305,55000.0
2009-12-02 10:15:00,42.57,42.62,42.54,42.56,25700.0,37.6217,37.6659,37.5952,37.6128,25700.0
2009-12-02 10:20:00,42.55,42.57,42.49,42.53,18800.0,37.604,37.6217,37.551,37.5863,18800.0
2009-12-02 10:25:00,42.5,42.53,42.45,42.5,16400.0,37.5598,37.5863,37.5156,37.5598,16400.0
2009-12-02 10:30:00,42.49,42.52,42.41,42.44,66500.0,37.551,37.5775,37.4803,37.5068,66500.0
2009-12-02 10:35:00,42.45,42.45,42.4,42.44,21100.0,37.5156,37.5156,37.4714,37.5068,21100.0
2009-12-02 10:40:00,42.44,42.49,42.42,42.47,14600.0,37.5068,37.551,37.4891,37.5333,14600.0
2009-12-02 10:45:00,42.46,42.48,42.41,42.44,18700.0,37.5245,37.5421,37.4803,37.5068,18700.0
2009-12-02 10:50:00,42.45,42.5,42.44,42.49,9200.0,37.5156,37.5598,37.5068,37.551,9200.0
2009-12-02 10:55:00,42.48,42.51,42.45,42.49,25800.0,37.5421,37.5687,37.5156,37.551,25800.0
2009-12-02 11:00:00,42.49,42.55,42.48,42.5,28300.0,37.551,37.604,37.5421,37.5598,28300.0
2009-12-02 11:05:00,42.51,42.51,42.39,42.4,27400.0,37.5687,37.5687,37.4626,37.4714,27400.0
2009-12-02 11:10:00,42.41,42.43,42.38,42.39,20600.0,37.4803,37.498,37.4538,37.4626,20600.0
2009-12-02 11:15:00,42.38,42.41,42.34,42.35,17300.0,37.4538,37.4803,37.4184,37.4273,17300.0
2009-12-02 11:20:00,42.35,42.44,42.35,42.43,11000.0,37.4273,37.5068,37.4273,37.498,11000.0
2009-12-02 11:25:00,42.42,42.5,42.39,42.48,9900.0,37.4891,37.5598,37.4626,37.5421,9900.0
2009-12-02 11:30:00,42.49,42.52,42.41,42.46,38500.0,37.551,37.5775,37.4803,37.5245,38500.0
2009-12-02 11:35:00,42.46,42.48,42.46,42.47,11900.0,37.5245,37.5421,37.5245,37.5333,11900.0
2009-12-02 11:40:00,42.47,42.47,42.45,42.45,6600.0,37.5333,37.5333,37.5156,37.5156,6600.0
2009-12-02 11:45:00,42.45,42.45,42.37,42.37,13600.0,37.5156,37.5156,37.4449,37.4449,13600.0
2009-12-02 11:50:00,42.38,42.38,42.32,42.32,5000.0,37.4538,37.4538,37.4007,37.4007,5000.0
2009-12-02 11:55:00,42.33,42.33,42.25,42.25,29900.0,37.4096,37.4096,37.3389,37.3389,29900.0
2009-12-02 12:00:00,42.25,42.27,42.2,42.26,55900.0,37.3389,37.3566,37.2947,37.3477,55900.0
2009-12-02 12:05:00,42.27,42.3,42.26,42.29,10500.0,37.3566,37.3831,37.3477,37.3742,10500.0
2009-12-02 12:10:00,42.3,42.36,42.3,42.35,6300.0,37.3831,37.4361,37.3831,37.4273,6300.0
2009-12-02 12:15:00,42.35,42.35,42.29,42.3,10500.0,37.4273,37.4273,37.3742,37.3831,10500.0
2009-12-02 12:20:00,42.29,42.3,42.22,42.3,22700.0,37.3742,37.3831,37.3124,37.3831,22700.0
2009-12-02 12:25:00,42.3,42.32,42.29,42.3,16300.0,37.3831,37.4007,37.3742,37.3831,16300.0
2009-12-02 12:30:00,42.31,42.37,42.28,42.36,22600.0,37.3919,37.4449,37.3654,37.4361,22600.0
2009-12-02 12:35:00,42.37,42.37,42.33,42.35,35100.0,37.4449,37.4449,37.4096,37.4273,35100.0
2009-12-02 12:40:00,42.36,42.4,42.36,42.38,17400.0,37.4361,37.4714,37.4361,37.4538,17400.0
2009-12-02 12:45:00,42.37,42.4,42.37,42.38,8200.0,37.4449,37.4714,37.4449,37.4538,8200.0
2009-12-02 12:50:00,42.38,42.38,42.34,42.38,7600.0,37.4538,37.4538,37.4184,37.4538,7600.0
2009-12-02 12:55:00,42.39,42.41,42.39,42.4,4200.0,37.4626,37.4803,37.4626,37.4714,4200.0
2009-12-02 13:00:00,42.38,42.42,42.38,42.4,4400.0,37.4538,37.4891,37.4538,37.4714,4400.0
2009-12-02 13:05:00,42.4,42.42,42.38,42.42,3000.0,37.4714,37.4891,37.4538,37.4891,3000.0
2009-12-02 13:10:00,42.4,42.44,42.39,42.42,6800.0,37.4714,37.5068,37.4626,37.4891,6800.0
2009-12-02 13:15:00,42.43,42.44,42.35,42.35,6300.0,37.498,37.5068,37.4273,37.4273,6300.0
2009-12-02 13:20:00,42.36,42.44,42.36,42.43,10900.0,37.4361,37.5068,37.4361,37.498,10900.0
2009-12-02 13:25:00,42.43,42.44,42.41,42.44,3200.0,37.498,37.5068,37.4803,37.5068,3200.0
2009-12-02 13:30:00,42.42,42.45,42.42,42.44,8500.0,37.4891,37.5156,37.4891,37.5068,8500.0
2009-12-02 13:35:00,42.45,42.45,42.42,42.44,6700.0,37.5156,37.5156,37.4891,37.5068,6700.0
2009-12-02 13:40:00,42.44,42.45,42.44,42.45,7500.0,37.5068,37.5156,37.5068,37.5156,7500.0
2009-12-02 13:45:00,42.45,42.45,42.42,42.43,15800.0,37.5156,37.5156,37.4891,37.498,15800.0
2009-12-02 13:50:00,42.43,42.43,42.38,42.4,6800.0,37.498,37.498,37.4538,37.4714,6800.0
2009-12-02 13:55:00,42.4,42.45,42.38,42.45,6900.0,37.4714,37.5156,37.4538,37.5156,6900.0
2009-12-02 14:00:00,42.45,42.51,42.45,42.47,21000.0,37.5156,37.5687,37.5156,37.5333,21000.0
2009-12-02 14:05:00,42.47,42.5,42.45,42.5,23900.0,37.5333,37.5598,37.5156,37.5598,23900.0
2009-12-02 14:10:00,42.5,42.52,42.48,42.5,4100.0,37.5598,37.5775,37.5421,37.5598,4100.0
2009-12-02 14:15:00,42.53,42.55,42.42,42.45,7800.0,37.5863,37.604,37.4891,37.5156,7800.0
2009-12-02 14:20:00,42.45,42.48,42.44,42.47,6500.0,37.5156,37.5421,37.5068,37.5333,6500.0
2009-12-02 14:25:00,42.47,42.57,42.46,42.56,9500.0,37.5333,37.6217,37.5245,37.6128,9500.0
2009-12-02 14:30:00,42.54,42.57,42.52,42.52,7200.0,37.5952,37.6217,37.5775,37.5775,7200.0
2009-12-02 14:35:00,42.53,42.6,42.52,42.57,11700.0,37.5863,37.6482,37.5775,37.6217,11700.0
2009-12-02 14:40:00,42.58,42.58,42.55,42.57,8900.0,37.6305,37.6305,37.604,37.6217,8900.0
2009-12-02 14:45:00,42.56,42.58,42.56,42.56,5700.0,37.6128,37.6305,37.6128,37.6128,5700.0
2009-12-02 14:50:00,42.56,42.59,42.55,42.58,3700.0,37.6128,37.6394,37.604,37.6305,3700.0
2009-12-02 14:55:00,42.58,42.58,42.53,42.56,13400.0,37.6305,37.6305,37.5863,37.6128,13400.0
2009-12-02 15:00:00,42.55,42.57,42.54,42.56,5400.0,37.604,37.6217,37.5952,37.6128,5400.0
2009-12-02 15:05:00,42.56,42.57,42.54,42.54,10700.0,37.6128,37.6217,37.5952,37.5952,10700.0
2009-12-02 15:10:00,42.54,42.54,42.48,42.48,7600.0,37.5952,37.5952,37.5421,37.5421,7600.0
2009-12-02 15:15:00,42.48,42.53,42.48,42.49,12300.0,37.5421,37.5863,37.5421,37.551,12300.0
2009-12-02 15:20:00,42.49,42.54,42.48,42.48,14900.0,37.551,37.5952,37.5421,37.5421,14900.0
2009-12-02 15:25:00,42.49,42.54,42.48,42.51,9100.0,37.551,37.5952,37.5421,37.5687,9100.0
2009-12-02 15:30:00,42.5,42.53,42.46,42.49,22200.0,37.5598,37.5863,37.5245,37.551,22200.0
2009-12-02 15:35:00,42.5,42.6,42.49,42.57,29800.0,37.5598,37.6482,37.551,37.6217,29800.0
2009-12-02 15:40:00,42.57,42.67,42.57,42.61,46400.0,37.6217,37.7101,37.6217,37.657,46400.0
2009-12-02 15:45:00,42.62,42.69,42.61,42.65,35400.0,37.6659,37.7277,37.657,37.6924,35400.0
2009-12-02 15:50:00,42.65,42.66,42.53,42.53,40700.0,37.6924,37.7012,37.5863,37.5863,40700.0
2009-12-02 15:55:00,42.53,42.57,42.53,42.54,69000.0,37.5863,37.6217,37.5863,37.5952,69000.0
2009-12-03 09:30:00,42.77,42.77,42.36,42.55,44400.0,37.7984,37.7984,37.4361,37.604,44400.0
2009-12-03 09:35:00,42.6,42.81,42.54,42.67,19800.0,37.6482,37.8338,37.5952,37.7101,19800.0
2009-12-03 09:40:00,42.66,42.7,42.56,42.56,24800.0,37.7012,37.7366,37.6128,37.6128,24800.0
2009-12-03 09:45:00,42.57,42.64,42.44,42.44,35900.0,37.6217,37.6835,37.5068,37.5068,35900.0
2009-12-03 09:50:00,42.46,42.58,42.43,42.44,30500.0,37.5245,37.6305,37.498,37.5068,30500.0
2009-12-03 09:55:00,42.43,42.44,42.33,42.33,38900.0,37.498,37.5068,37.4096,37.4096,38900.0
2009-12-03 10:00:00,42.33,42.34,42.01,42.01,83400.0,37.4096,37.4184,37.1268,37.1268,83400.0
2009-12-03 10:05:00,42.01,42.01,41.83,41.85,94300.0,37.1268,37.1268,36.9677,36.9854,94300.0
2009-12-03 10:10:00,41.85,41.87,41.75,41.84,46400.0,36.9854,37.0031,36.897,36.9765,46400.0
2009-12-03 10:15:00,41.85,41.92,41.81,41.92,46200.0,36.9854,37.0472,36.95,37.0472,46200.0
2009-12-03 10:20:00,41.9,42.05,41.9,41.96,34100.0,37.0296,37.1621,37.0296,37.0826,34100.0
2009-12-03 10:25:00,41.98,42.05,41.92,41.99,37200.0,37.1003,37.1621,37.0472,37.1091,37200.0
2009-12-03 10:30:00,41.98,42.02,41.87,41.92,38800.0,37.1003,37.1356,37.0031,37.0472,38800.0
2009-12-03 10:35:00,41.92,41.97,41.84,41.88,31300.0,37.0472,37.0914,36.9765,37.0119,31300.0
2009-12-03 10:40:00,41.88,41.88,41.73,41.79,39700.0,37.0119,37.0119,36.8793,36.9324,39700.0
2009-12-03 10:45:00,41.79,41.83,41.64,41.81,49100.0,36.9324,36.9677,36.7998,36.95,49100.0
2009-12-03 10:50:00,41.79,41.8,41.71,41.78,34000.0,36.9324,36.9412,36.8616,36.9235,34000.0
2009-12-03 10:55:00,41.79,41.8,41.73,41.75,24900.0,36.9324,36.9412,36.8793,36.897,24900.0
2009-12-03 11:00:00,41.76,41.84,41.76,41.79,12800.0,36.9058,36.9765,36.9058,36.9324,12800.0
2009-12-03 11:05:00,41.8,41.87,41.79,41.86,6300.0,36.9412,37.0031,36.9324,36.9942,6300.0
2009-12-03 11:10:00,41.85,41.93,41.85,41.89,8200.0,36.9854,37.0561,36.9854,37.0207,8200.0
2009-12-03 11:15:00,41.88,41.89,41.76,41.77,10800.0,37.0119,37.0207,36.9058,36.9147,10800.0
2009-12-03 11:20:00,41.77,41.78,41.75,41.76,9000.0,36.9147,36.9235,36.897,36.9058,9000.0
2009-12-03 11:25:00,41.76,41.76,41.64,41.66,16500.0,36.9058,36.9058,36.7998,36.8175,16500.0
2009-12-03 11:30:00,41.65,41.67,41.64,41.64,18600.0,36.8086,36.8263,36.7998,36.7998,18600.0
2009-12-03 11:35:00,41.64,41.67,41.54,41.54,36200.0,36.7998,36.8263,36.7114,36.7114,36200.0
2009-12-03 11:40:00,41.54,41.54,41.45,41.48,43100.0,36.7114,36.7114,36.6319,36.6584,43100.0
2009-12-03 11:45:00,41.48,41.48,41.4,41.43,25800.0,36.6584,36.6584,36.5877,36.6142,25800.0
2009-12-03 11:50:00,41.43,41.45,41.4,41.42,17500.0,36.6142,36.6319,36.5877,36.6054,17500.0
2009-12-03 11:55:00,41.42,41.42,41.35,41.36,23400.0,36.6054,36.6054,36.5435,36.5523,23400.0
2009-12-03 12:00:00,41.36,41.43,41.34,41.4,21300.0,36.5523,36.6142,36.5347,36.5877,21300.0
2009-12-03 12:05:00,41.38,41.38,41.34,41.34,20400.0,36.57,36.57,36.5347,36.5347,20400.0
2009-12-03 12:10:00,41.34,41.39,41.34,41.35,17400.0,36.5347,36.5788,36.5347,36.5435,17400.0
2009-12-03 12:15:00,41.36,41.39,41.34,41.39,22800.0,36.5523,36.5788,36.5347,36.5788,22800.0
2009-12-03 12:20:00,41.38,41.42,41.3,41.33,25300.0,36.57,36.6054,36.4993,36.5258,25300.0
2009-12-03 12:25:00,41.34,41.43,41.33,41.4,14300.0,36.5347,36.6142,36.5258,36.5877,14300.0
2009-12-03 12:30:00,41.4,41.42,41.34,41.36,15500.0,36.5877,36.6054,36.5347,36.5523,15500.0
2009-12-03 12:35:00,41.36,41.41,41.32,41.32,17900.0,36.5523,36.5965,36.517,36.517,17900.0
2009-12-03 12:40:00,41.32,41.39,41.32,41.34,16100.0,36.517,36.5788,36.517,36.5347,16100.0
2009-12-03 12:45:00,41.33,41.34,41.32,41.33,8400.0,36.5258,36.5347,36.517,36.5258,8400.0
2009-12-03 12:50:00,41.33,41.41,41.31,41.4,20100.0,36.5258,36.5965,36.5081,36.5877,20100.0
2009-12-03 12:55:00,41.39,41.41,41.36,41.37,12500.0,36.5788,36.5965,36.5523,36.5612,12500.0
2009-12-03 13:00:00,41.37,41.37,41.33,41.35,8800.0,36.5612,36.5612,36.5258,36.5435,8800.0
2009-12-03 13:05:00,41.34,41.35,41.25,41.31,27800.0,36.5347,36.5435,36.4551,36.5081,27800.0
2009-12-03 13:10:00,41.31,41.33,41.27,41.27,11500.0,36.5081,36.5258,36.4728,36.4728,11500.0
2009-12-03 13:15:00,41.27,41.39,41.27,41.39,10000.0,36.4728,36.5788,36.4728,36.5788,10000.0
2009-12-03 13:20:00,41.39,41.44,41.39,41.4,12200.0,36.5788,36.623,36.5788,36.5877,12200.0
2009-12-03 13:25:00,41.4,41.42,41.4,41.42,6700.0,36.5877,36.6054,36.5877,36.6054,6700.0
2009-12-03 13:30:00,41.42,41.44,41.38,41.4,17900.0,36.6054,36.623,36.57,36.5877,17900.0
2009-12-03 13:35:00,41.39,41.4,41.34,41.38,9700.0,36.5788,36.5877,36.5347,36.57,9700.0
2009-12-03 13:40:00,41.39,41.43,41.38,41.41,17500.0,36.5788,36.6142,36.57,36.5965,17500.0
2009-12-03 13:45:00,41.41,41.42,41.36,41.36,14400.0,36.5965,36.6054,36.5523,36.5523,14400.0
2009-12-03 13:50:00,41.36,41.38,41.36,41.38,6400.0,36.5523,36.57,36.5523,36.57,6400.0
2009-12-03 13:55:00,41.38,41.38,41.35,41.35,10600.0,36.57,36.57,36.5435,36.5435,10600.0
2009-12-03 14:00:00,41.36,41.38,41.35,41.37,18500.0,36.5523,36.57,36.5435,36.5612,18500.0
2009-12-03 14:05:00,41.38,41.38,41.37,41.38,18300.0,36.57,36.57,36.5612,36.57,18300.0
2009-12-03 14:10:00,41.38,41.38,41.31,41.33,33700.0,36.57,36.57,36.5081,36.5258,33700.0
2009-12-03 14:15:00,41.33,41.33,41.19,41.19,22100.0,36.5258,36.5258,36.4021,36.4021,22100.0
2009-12-03 14:20:00,41.19,41.28,41.19,41.26,19700.0,36.4021,36.4816,36.4021,36.464,19700.0
2009-12-03 14:25:00,41.26,41.27,41.19,41.2,28000.0,36.464,36.4728,36.4021,36.4109,28000.0
2009-12-03 14:30:00,41.19,41.2,41.19,41.19,21400.0,36.4021,36.4109,36.4021,36.4021,21400.0
2009-12-03 14:35:00,41.19,41.2,41.17,41.17,47700.0,36.4021,36.4109,36.3844,36.3844,47700.0
2009-12-03 14:40:00,41.18,41.18,41.15,41.15,34500.0,36.3933,36.3933,36.3667,36.3667,34500.0
2009-12-03 14:45:00,41.15,41.16,41.1,41.1,17500.0,36.3667,36.3756,36.3226,36.3226,17500.0
2009-12-03 14:50:00,41.1,41.15,41.04,41.15,48000.0,36.3226,36.3667,36.2695,36.3667,48000.0
2009-12-03 14:55:00,41.14,41.14,41.08,41.08,8200.0,36.3579,36.3579,36.3049,36.3049,8200.0
2009-12-03 15:00:00,41.09,41.1,41.03,41.04,24000.0,36.3137,36.3226,36.2607,36.2695,24000.0
2009-12-03 15:05:00,41.03,41.08,41.01,41.08,15400.0,36.2607,36.3049,36.243,36.3049,15400.0
2009-12-03 15:10:00,41.08,41.09,41.06,41.07,9000.0,36.3049,36.3137,36.2872,36.296,9000.0
2009-12-03 15:15:00,41.07,41.09,41.05,41.09,31700.0,36.296,36.3137,36.2784,36.3137,31700.0
2009-12-03 15:20:00,41.09,41.09,41.05,41.05,35900.0,36.3137,36.3137,36.2784,36.2784,35900.0
2009-12-03 15:25:00,41.05,41.06,40.95,40.96,45400.0,36.2784,36.2872,36.19,36.1988,45400.0
2009-12-03 15:30:00,40.97,40.99,40.96,40.97,146000.0,36.2077,36.2253,36.1988,36.2077,146000.0
2009-12-03 15:35:00,40.97,40.97,40.88,40.89,46600.0,36.2077,36.2077,36.1281,36.137,46600.0
2009-12-03 15:40:00,40.89,40.89,40.75,40.76,74400.0,36.137,36.137,36.0132,36.0221,74400.0
2009-12-03 15:45:00,40.76,40.77,40.66,40.66,73100.0,36.0221,36.0309,35.9337,35.9337,73100.0
2009-12-03 15:50:00,40.66,40.66,40.56,40.58,154700.0,35.9337,35.9337,35.8453,35.863,154700.0
2009-12-03 15:55:00,40.57,40.58,40.47,40.51,237300.0,35.8542,35.863,35.7658,35.8011,237300.0
2009-12-04 09:30:00,41.19,41.19,40.81,41.15,42300.0,36.4021,36.4021,36.0663,36.3667,42300.0
2009-12-04 09:35:00,41.13,41.38,41.08,41.34,103800.0,36.3491,36.57,36.3049,36.5347,103800.0
2009-12-04 09:40:00,41.38,41.55,41.26,41.26,68300.0,36.57,36.7202,36.464,36.464,68300.0
2009-12-04 09:45:00,41.27,41.46,41.27,41.38,34900.0,36.4728,36.6407,36.4728,36.57,34900.0
2009-12-04 09:50:00,41.37,41.39,41.17,41.22,102800.0,36.5612,36.5788,36.3844,36.4286,102800.0
2009-12-04 09:55:00,41.21,41.24,41.06,41.17,48800.0,36.4198,36.4463,36.2872,36.3844,48800.0
2009-12-04 10:00:00,41.17,41.17,41.02,41.02,52700.0,36.3844,36.3844,36.2519,36.2519,52700.0
2009-12-04 10:05:00,41.01,41.09,40.91,41.01,101900.0,36.243,36.3137,36.1546,36.243,101900.0
2009-12-04 10:10:00,41.0,41.05,40.95,41.04,86500.0,36.2342,36.2784,36.19,36.2695,86500.0
2009-12-04 10:15:00,41.04,41.17,41.01,41.17,86800.0,36.2695,36.3844,36.243,36.3844,86800.0
2009-12-04 10:20:00,41.18,41.31,41.17,41.31,35200.0,36.3933,36.5081,36.3844,36.5081,35200.0
2009-12-04 10:25:00,41.33,41.42,41.3,41.39,58900.0,36.5258,36.6054,36.4993,36.5788,58900.0
2009-12-04 10:30:00,41.39,41.41,41.31,41.31,65000.0,36.5788,36.5965,36.5081,36.5081,65000.0
2009-12-04 10:35:00,41.3,41.36,41.26,41.3,79200.0,36.4993,36.5523,36.464,36.4993,79200.0
2009-12-04 10:40:00,41.3,41.35,41.26,41.31,41900.0,36.4993,36.5435,36.464,36.5081,41900.0
2009-12-04 10:45:00,41.3,41.34,41.26,41.26,41800.0,36.4993,36.5347,36.464,36.464,41800.0
2009-12-04 10:50:00,41.26,41.28,41.2,41.27,25700.0,36.464,36.4816,36.4109,36.4728,25700.0
2009-12-04 10:55:00,41.28,41.32,41.19,41.32,11700.0,36.4816,36.517,36.4021,36.517,11700.0
2009-12-04 11:00:00,41.32,41.34,41.26,41.33,34200.0,36.517,36.5347,36.464,36.5258,34200.0
2009-12-04 11:05:00,41.34,41.41,41.29,41.4,29800.0,36.5347,36.5965,36.4905,36.5877,29800.0
2009-12-04 11:10:00,41.39,41.4,41.32,41.33,16900.0,36.5788,36.5877,36.517,36.5258,16900.0
2009-12-04 11:15:00,41.31,41.32,41.25,41.25,9200.0,36.5081,36.517,36.4551,36.4551,9200.0
2009-12-04 11:20:00,41.26,41.28,41.22,41.23,57600.0,36.464,36.4816,36.4286,36.4374,57600.0
2009-12-04 11:25:00,41.23,41.28,41.08,41.08,22900.0,36.4374,36.4816,36.3049,36.3049,22900.0
2009-12-04 11:30:00,41.08,41.24,41.02,41.22,43300.0,36.3049,36.4463,36.2519,36.4286,43300.0
2009-12-04 11:35:00,41.23,41.26,41.19,41.26,35900.0,36.4374,36.464,36.4021,36.464,35900.0
2009-12-04 11:40:00,41.25,41.25,40.97,41.0,49700.0,36.4551,36.4551,36.2077,36.2342,49700.0
2009-12-04 11:45:00,40.97,40.97,40.69,40.71,85600.0,36.2077,36.2077,35.9602,35.9779,85600.0
2009-12-04 11:50:00,40.71,40.71,40.62,40.65,33800.0,35.9779,35.9779,35.8984,35.9249,33800.0
2009-12-04 11:55:00,40.65,40.72,40.63,40.71,11000.0,35.9249,35.9867,35.9072,35.9779,11000.0
2009-12-04 12:00:00,40.7,40.71,40.66,40.68,11600.0,35.9691,35.9779,35.9337,35.9514,11600.0
2009-12-04 12:05:00,40.66,40.72,40.66,40.72,28000.0,35.9337,35.9867,35.9337,35.9867,28000.0
2009-12-04 12:10:00,40.71,40.76,40.71,40.73,15800.0,35.9779,36.0221,35.9779,35.9956,15800.0
2009-12-04 12:15:00,40.74,40.75,40.7,40.71,13700.0,36.0044,36.0132,35.9691,35.9779,13700.0
2009-12-04 12:20:00,40.71,40.71,40.57,40.58,19600.0,35.9779,35.9779,35.8542,35.863,19600.0
2009-12-04 12:25:00,40.56,40.66,40.56,40.65,13100.0,35.8453,35.9337,35.8453,35.9249,13100.0
2009-12-04 12:30:00,40.65,40.73,40.63,40.68,14800.0,35.9249,35.9956,35.9072,35.9514,14800.0
2009-12-04 12:35:00,40.67,40.74,40.66,40.72,17600.0,35.9425,36.0044,35.9337,35.9867,17600.0
2009-12-04 12:40:00,40.7,40.75,40.7,40.72,13000.0,35.9691,36.0132,35.9691,35.9867,13000.0
2009-12-04 12:45:00,40.71,40.71,40.65,40.66,13200.0,35.9779,35.9779,35.9249,35.9337,13200.0
2009-12-04 12:50:00,40.66,40.8,40.65,40.79,19700.0,35.9337,36.0574,35.9249,36.0486,19700.0
2009-12-04 12:55:00,40.79,40.79,40.7,40.7,9200.0,36.0486,36.0486,35.9691,35.9691,9200.0
2009-12-04 13:00:00,40.72,40.8,40.69,40.8,11600.0,35.9867,36.0574,35.9602,36.0574,11600.0
2009-12-04 13:05:00,40.8,40.8,40.72,40.78,11100.0,36.0574,36.0574,35.9867,36.0398,11100.0
2009-12-04 13:10:00,40.79,40.82,40.67,40.72,17700.0,36.0486,36.0751,35.9425,35.9867,17700.0
2009-12-04 13:15:00,40.7,40.82,40.7,40.8,8100.0,35.9691,36.0751,35.9691,36.0574,8100.0
2009-12-04 13:20:00,40.79,40.79,40.74,40.77,7100.0,36.0486,36.0486,36.0044,36.0309,7100.0
2009-12-04 13:25:00,40.76,40.78,40.65,40.65,12300.0,36.0221,36.0398,35.9249,35.9249,12300.0
2009-12-04 13:30:00,40.65,40.74,40.62,40.7,17000.0,35.9249,36.0044,35.8984,35.9691,17000.0
2009-12-04 13:35:00,40.72,40.73,40.63,40.7,15000.0,35.9867,35.9956,35.9072,35.9691,15000.0
2009-12-04 13:40:00,40.71,40.77,40.69,40.73,8700.0,35.9779,36.0309,35.9602,35.9956,8700.0
2009-12-04 13:45:00,40.74,40.76,40.65,40.65,7500.0,36.0044,36.0221,35.9249,35.9249,7500.0
2009-12-04 13:50:00,40.66,40.66,40.47,40.52,24900.0,35.9337,35.9337,35.7658,35.81,24900.0
2009-12-04 13:55:00,40.53,40.57,40.45,40.46,17000.0,35.8188,35.8542,35.7481,35.7569,17000.0
2009-12-04 14:00:00,40.46,40.51,40.41,40.46,21400.0,35.7569,35.8011,35.7128,35.7569,21400.0
2009-12-04 14:05:00,40.47,40.47,40.33,40.34,16300.0,35.7658,35.7658,35.6421,35.6509,16300.0
2009-12-04 14:10:00,40.34,40.4,40.32,40.4,19700.0,35.6509,35.7039,35.6332,35.7039,19700.0
2009-12-04 14:15:00,40.41,40.42,40.35,40.38,15000.0,35.7128,35.7216,35.6597,35.6862,15000.0
2009-12-04 14:20:00,40.38,40.41,40.31,40.41,26000.0,35.6862,35.7128,35.6244,35.7128,26000.0
2009-12-04 14:25:00,40.41,40.49,40.39,40.44,40000.0,35.7128,35.7835,35.6951,35.7393,40000.0
2009-12-04 14:30:00,40.43,40.59,40.43,40.55,22200.0,35.7304,35.8718,35.7304,35.8365,22200.0
2009-12-04 14:35:00,40.55,40.63,40.54,40.63,21600.0,35.8365,35.9072,35.8276,35.9072,21600.0
2009-12-04 14:40:00,40.64,40.64,40.48,40.51,17900.0,35.916,35.916,35.7746,35.8011,17900.0
2009-12-04 14:45:00,40.52,40.6,40.45,40.45,24000.0,35.81,35.8807,35.7481,35.7481,24000.0
2009-12-04 14:50:00,40.46,40.48,40.41,40.46,18100.0,35.7569,35.7746,35.7128,35.7569,18100.0
2009-12-04 14:55:00,40.45,40.65,40.45,40.58,27200.0,35.7481,35.9249,35.7481,35.863,27200.0
2009-12-04 15:00:00,40.58,40.64,40.47,40.58,31100.0,35.863,35.916,35.7658,35.863,31100.0
2009-12-04 15:05:00,40.58,40.62,40.53,40.53,35500.0,35.863,35.8984,35.8188,35.8188,35500.0
2009-12-04 15:10:00,40.53,40.63,40.53,40.58,23300.0,35.8188,35.9072,35.8188,35.863,23300.0
2009-12-04 15:15:00,40.57,40.6,40.45,40.51,45800.0,35.8542,35.8807,35.7481,35.8011,45800.0
2009-12-04 15:20:00,40.51,40.64,40.51,40.55,42500.0,35.8011,35.916,35.8011,35.8365,42500.0
2009-12-04 15:25:00,40.55,40.63,40.49,40.49,50500.0,35.8365,35.9072,35.7835,35.7835,50500.0
2009-12-04 15:30:00,40.5,40.57,40.47,40.56,60900.0,35.7923,35.8542,35.7658,35.8453,60900.0
2009-12-04 15:35:00,40.57,40.6,40.38,40.39,60900.0,35.8542,35.8807,35.6862,35.6951,60900.0
2009-12-04 15:40:00,40.39,40.39,40.3,40.32,80700.0,35.6951,35.6951,35.6155,35.6332,80700.0
2009-12-04 15:45:00,40.33,40.34,40.29,40.29,150200.0,35.6421,35.6509,35.6067,35.6067,150200.0
2009-12-04 15:50:00,40.29,40.31,40.15,40.21,111400.0,35.6067,35.6244,35.483,35.536,111400.0
2009-12-04 15:55:00,40.21,40.31,40.16,40.31,175200.0,35.536,35.6244,35.4918,35.6244,175200.0
2009-12-07 09:30:00,40.93,41.12,40.1,41.09,50400.0,36.1723,36.3402,35.4388,36.3137,50400.0
2009-12-07 09:35:00,41.08,41.45,41.06,41.39,111300.0,36.3049,36.6319,36.2872,36.5788,111300.0
2009-12-07 09:40:00,41.41,41.74,41.36,41.49,100500.0,36.5965,36.8882,36.5523,36.6672,100500.0
2009-12-07 09:45:00,41.5,41.64,41.38,41.6,75500.0,36.6761,36.7998,36.57,36.7644,75500.0
2009-12-07 09:50:00,41.61,41.9,41.61,41.87,75700.0,36.7733,37.0296,36.7733,37.0031,75700.0
2009-12-07 09:55:00,41.91,41.99,41.88,41.93,44300.0,37.0384,37.1091,37.0119,37.0561,44300.0
2009-12-07 10:00:00,41.93,41.95,41.8,41.8,41600.0,37.0561,37.0738,36.9412,36.9412,41600.0
2009-12-07 10:05:00,41.8,41.97,41.72,41.9,49500.0,36.9412,37.0914,36.8705,37.0296,49500.0
2009-12-07 10:10:00,41.89,41.91,41.78,41.82,23400.0,37.0207,37.0384,36.9235,36.9589,23400.0
2009-12-07 10:15:00,41.83,41.89,41.79,41.84,26700.0,36.9677,37.0207,36.9324,36.9765,26700.0
2009-12-07 10:20:00,41.83,41.93,41.81,41.82,26300.0,36.9677,37.0561,36.95,36.9589,26300.0
2009-12-07 10:25:00,41.81,41.84,41.63,41.67,26700.0,36.95,36.9765,36.7909,36.8263,26700.0
2009-12-07 10:30:00,41.68,41.73,41.61,41.62,32400.0,36.8351,36.8793,36.7733,36.7821,32400.0
2009-12-07 10:35:00,41.62,41.68,41.59,41.61,15100.0,36.7821,36.8351,36.7556,36.7733,15100.0
2009-12-07 10:40:00,41.6,41.61,41.51,41.52,15100.0,36.7644,36.7733,36.6849,36.6937,15100.0
2009-12-07 10:45:00,41.51,41.58,41.46,41.56,17300.0,36.6849,36.7468,36.6407,36.7291,17300.0
2009-12-07 10:50:00,41.54,41.67,41.54,41.58,94600.0,36.7114,36.8263,36.7114,36.7468,94600.0
2009-12-07 10:55:00,41.57,41.59,41.45,41.48,24300.0,36.7379,36.7556,36.6319,36.6584,24300.0
2009-12-07 11:00:00,41.46,41.47,41.39,41.4,27100.0,36.6407,36.6495,36.5788,36.5877,27100.0
2009-12-07 11:05:00,41.39,41.47,41.39,41.39,26600.0,36.5788,36.6495,36.5788,36.5788,26600.0
2009-12-07 11:10:00,41.37,41.37,41.02,41.03,113200.0,36.5612,36.5612,36.2519,36.2607,113200.0
2009-12-07 11:15:00,41.03,41.24,41.03,41.22,43700.0,36.2607,36.4463,36.2607,36.4286,43700.0
2009-12-07 11:20:00,41.24,41.38,41.24,41.3,17400.0,36.4463,36.57,36.4463,36.4993,17400.0
2009-12-07 11:25:00,41.3,41.34,41.26,41.3,32900.0,36.4993,36.5347,36.464,36.4993,32900.0
2009-12-07 11:30:00,41.29,41.31,41.2,41.29,42300.0,36.4905,36.5081,36.4109,36.4905,42300.0
2009-12-07 11:35:00,41.29,41.36,41.25,41.28,22500.0,36.4905,36.5523,36.4551,36.4816,22500.0
2009-12-07 11:40:00,41.26,41.3,41.24,41.25,12700.0,36.464,36.4993,36.4463,36.4551,12700.0
2009-12-07 11:45:00,41.26,41.43,41.26,41.4,24000.0,36.464,36.6142,36.464,36.5877,24000.0
2009-12-07 11:50:00,41.41,41.5,41.41,41.49,13500.0,36.5965,36.6761,36.5965,36.6672,13500.0
2009-12-07 11:55:00,41.5,41.5,41.38,41.4,10100.0,36.6761,36.6761,36.57,36.5877,10100.0
2009-12-07 12:00:00,41.4,41.43,41.23,41.23,11200.0,36.5877,36.6142,36.4374,36.4374,11200.0
2009-12-07 12:05:00,41.21,41.3,41.21,41.27,8300.0,36.4198,36.4993,36.4198,36.4728,8300.0
2009-12-07 12:10:00,41.27,41.33,41.25,41.33,7700.0,36.4728,36.5258,36.4551,36.5258,7700.0
2009-12-07 12:15:00,41.33,41.33,41.24,41.28,7800.0,36.5258,36.5258,36.4463,36.4816,7800.0
2009-12-07 12:20:00,41.27,41.32,41.26,41.32,9800.0,36.4728,36.517,36.464,36.517,9800.0
2009-12-07 12:25:00,41.33,41.39,41.33,41.35,12200.0,36.5258,36.5788,36.5258,36.5435,12200.0
2009-12-07 12:30:00,41.36,41.37,41.29,41.35,17400.0,36.5523,36.5612,36.4905,36.5435,17400.0
2009-12-07 12:35:00,41.39,41.48,41.37,41.38,20500.0,36.5788,36.6584,36.5612,36.57,20500.0
2009-12-07 12:40:00,41.4,41.4,41.35,41.4,12500.0,36.5877,36.5877,36.5435,36.5877,12500.0
2009-12-07 12:45:00,41.38,41.45,41.36,41.36,15200.0,36.57,36.6319,36.5523,36.5523,15200.0
2009-12-07 12:50:00,41.38,41.41,41.32,41.32,38600.0,36.57,36.5965,36.517,36.517,38600.0
2009-12-07 12:55:00,41.32,41.35,41.28,41.33,18300.0,36.517,36.5435,36.4816,36.5258,18300.0
2009-12-07 13:00:00,41.33,41.33,41.21,41.22,21100.0,36.5258,36.5258,36.4198,36.4286,21100.0
2009-12-07 13:05:00,41.21,41.29,41.21,41.28,12800.0,36.4198,36.4905,36.4198,36.4816,12800.0
2009-12-07 13:10:00,41.27,41.27,41.18,41.19,28400.0,36.4728,36.4728,36.3933,36.4021,28400.0
2009-12-07 13:15:00,41.19,41.23,41.15,41.2,13500.0,36.4021,36.4374,36.3667,36.4109,13500.0
2009-12-07 13:20:00,41.2,41.3,41.2,41.25,14400.0,36.4109,36.4993,36.4109,36.4551,14400.0
2009-12-07 13:25:00,41.24,41.27,41.2,41.2,17300.0,36.4463,36.4728,36.4109,36.4109,17300.0
2009-12-07 13:30:00,41.19,41.19,41.08,41.15,32200.0,36.4021,36.4021,36.3049,36.3667,32200.0
2009-12-07 13:35:00,41.14,41.22,41.13,41.19,15700.0,36.3579,36.4286,36.3491,36.4021,15700.0
2009-12-07 13:40:00,41.21,41.21,41.13,41.13,8200.0,36.4198,36.4198,36.3491,36.3491,8200.0
2009-12-07 13:45:00,41.12,41.13,41.11,41.11,4700.0,36.3402,36.3491,36.3314,36.3314,4700.0
2009-12-07 13:50:00,41.12,41.12,41.05,41.05,25700.0,36.3402,36.3402,36.2784,36.2784,25700.0
2009-12-07 13:55:00,41.05,41.1,41.0,41.07,28600.0,36.2784,36.3226,36.2342,36.296,28600.0
2009-12-07 14:00:00,41.06,41.06,41.01,41.01,21300.0,36.2872,36.2872,36.243,36.243,21300.0
2009-12-07 14:05:00,41.01,41.08,41.01,41.06,16600.0,36.243,36.3049,36.243,36.2872,16600.0
2009-12-07 14:10:00,41.06,41.07,41.0,41.01,11800.0,36.2872,36.296,36.2342,36.243,11800.0
2009-12-07 14:15:00,41.01,41.1,41.0,41.02,14100.0,36.243,36.3226,36.2342,36.2519,14100.0
2009-12-07 14:20:00,41.02,41.05,40.93,40.93,16800.0,36.2519,36.2784,36.1723,36.1723,16800.0
2009-12-07 14:25:00,40.93,40.93,40.89,40.92,17700.0,36.1723,36.1723,36.137,36.1635,17700.0
2009-12-07 14:30:00,40.92,40.94,40.84,40.92,20300.0,36.1635,36.1812,36.0928,36.1635,20300.0
2009-12-07 14:35:00,40.92,40.92,40.82,40.92,25500.0,36.1635,36.1635,36.0751,36.1635,25500.0
2009-12-07 14:40:00,40.91,40.91,40.84,40.86,19000.0,36.1546,36.1546,36.0928,36.1105,19000.0
2009-12-07 14:45:00,40.85,40.85,40.77,40.79,19600.0,36.1016,36.1016,36.0309,36.0486,19600.0
2009-12-07 14:50:00,40.81,40.89,40.81,40.86,27900.0,36.0663,36.137,36.0663,36.1105,27900.0
2009-12-07 14:55:00,40.86,40.9,40.84,40.88,36400.0,36.1105,36.1458,36.0928,36.1281,36400.0
2009-12-07 15:00:00,40.89,40.89,40.74,40.89,50000.0,36.137,36.137,36.0044,36.137,50000.0
2009-12-07 15:05:00,40.89,40.89,40.83,40.89,30000.0,36.137,36.137,36.0839,36.137,30000.0
2009-12-07 15:10:00,40.89,40.89,40.81,40.82,39800.0,36.137,36.137,36.0663,36.0751,39800.0
2009-12-07 15:15:00,40.82,40.87,40.78,40.79,28400.0,36.0751,36.1193,36.0398,36.0486,28400.0
2009-12-07 15:20:00,40.8,40.81,40.77,40.77,29700.0,36.0574,36.0663,36.0309,36.0309,29700.0
2009-12-07 15:25:00,40.77,40.78,40.68,40.74,44900.0,36.0309,36.0398,35.9514,36.0044,44900.0
2009-12-07 15:30:00,40.74,40.83,40.74,40.79,37200.0,36.0044,36.0839,36.0044,36.0486,37200.0
2009-12-07 15:35:00,40.78,40.8,40.74,40.77,32500.0,36.0398,36.0574,36.0044,36.0309,32500.0
2009-12-07 15:40:00,40.77,40.8,40.71,40.78,60400.0,36.0309,36.0574,35.9779,36.0398,60400.0
2009-12-07 15:45:00,40.78,40.79,40.66,40.69,51900.0,36.0398,36.0486,35.9337,35.9602,51900.0
2009-12-07 15:50:00,40.69,40.7,40.65,40.67,79000.0,35.9602,35.9691,35.9249,35.9425,79000.0
2009-12-07 15:55:00,40.67,40.71,40.58,40.65,194700.0,35.9425,35.9779,35.863,35.9249,194700.0
2009-12-08 09:30:00,41.06,41.06,40.47,40.7,41800.0,36.2872,36.2872,35.7658,35.9691,41800.0
2009-12-08 09:35:00,40.72,40.74,40.48,40.71,63500.0,35.9867,36.0044,35.7746,35.9779,63500.0
2009-12-08 09:40:00,40.71,40.72,40.43,40.47,86900.0,35.9779,35.9867,35.7304,35.7658,86900.0
2009-12-08 09:45:00,40.45,40.46,40.35,40.39,40000.0,35.7481,35.7569,35.6597,35.6951,40000.0
2009-12-08 09:50:00,40.4,40.64,40.34,40.63,81100.0,35.7039,35.916,35.6509,35.9072,81100.0
2009-12-08 09:55:00,40.62,40.67,40.42,40.51,55200.0,35.8984,35.9425,35.7216,35.8011,55200.0
2009-12-08 10:00:00,40.51,40.7,40.5,40.7,49300.0,35.8011,35.9691,35.7923,35.9691,49300.0
2009-12-08 10:05:00,40.7,40.96,40.69,40.89,60200.0,35.9691,36.1988,35.9602,36.137,60200.0
2009-12-08 10:10:00,40.9,41.02,40.87,40.97,36600.0,36.1458,36.2519,36.1193,36.2077,36600.0
2009-12-08 10:15:00,40.93,41.0,40.9,40.91,36400.0,36.1723,36.2342,36.1458,36.1546,36400.0
2009-12-08 10:20:00,40.91,41.09,40.9,41.09,55500.0,36.1546,36.3137,36.1458,36.3137,55500.0
2009-12-08 10:25:00,41.09,41.44,41.09,41.4,56900.0,36.3137,36.623,36.3137,36.5877,56900.0
2009-12-08 10:30:00,41.4,41.57,41.39,41.46,72000.0,36.5877,36.7379,36.5788,36.6407,72000.0
2009-12-08 10:35:00,41.46,41.51,41.35,41.44,62300.0,36.6407,36.6849,36.5435,36.623,62300.0
2009-12-08 10:40:00,41.42,41.44,41.23,41.23,21000.0,36.6054,36.623,36.4374,36.4374,21000.0
2009-12-08 10:45:00,41.25,41.25,41.03,41.1,53900.0,36.4551,36.4551,36.2607,36.3226,53900.0
2009-12-08 10:50:00,41.1,41.1,40.96,41.01,49300.0,36.3226,36.3226,36.1988,36.243,49300.0
2009-12-08 10:55:00,41.01,41.01,40.84,40.93,39200.0,36.243,36.243,36.0928,36.1723,39200.0
2009-12-08 11:00:00,40.94,41.06,40.92,41.04,34400.0,36.1812,36.2872,36.1635,36.2695,34400.0
2009-12-08 11:05:00,41.05,41.16,41.04,41.15,99700.0,36.2784,36.3756,36.2695,36.3667,99700.0
2009-12-08 11:10:00,41.14,41.14,41.07,41.08,32600.0,36.3579,36.3579,36.296,36.3049,32600.0
2009-12-08 11:15:00,41.08,41.08,40.95,41.01,16200.0,36.3049,36.3049,36.19,36.243,16200.0
2009-12-08 11:20:00,41.0,41.07,41.0,41.07,12300.0,36.2342,36.296,36.2342,36.296,12300.0
2009-12-08 11:25:00,41.06,41.11,41.01,41.06,27200.0,36.2872,36.3314,36.243,36.2872,27200.0
2009-12-08 11:30:00,41.06,41.06,40.97,41.03,66500.0,36.2872,36.2872,36.2077,36.2607,66500.0
2009-12-08 11:35:00,41.03,41.04,40.93,40.94,11800.0,36.2607,36.2695,36.1723,36.1812,11800.0
2009-12-08 11:40:00,40.94,41.04,40.93,40.99,33300.0,36.1812,36.2695,36.1723,36.2253,33300.0
2009-12-08 11:45:00,40.98,41.0,40.94,41.0,57100.0,36.2165,36.2342,36.1812,36.2342,57100.0
2009-12-08 11:50:00,40.99,41.0,40.97,40.97,42100.0,36.2253,36.2342,36.2077,36.2077,42100.0
2009-12-08 11:55:00,40.98,40.98,40.86,40.89,11700.0,36.2165,36.2165,36.1105,36.137,11700.0
2009-12-08 12:00:00,40.89,40.9,40.78,40.81,18000.0,36.137,36.1458,36.0398,36.0663,18000.0
2009-12-08 12:05:00,40.81,40.9,40.8,40.9,14500.0,36.0663,36.1458,36.0574,36.1458,14500.0
2009-12-08 12:10:00,40.9,40.92,40.81,40.86,25800.0,36.1458,36.1635,36.0663,36.1105,25800.0
2009-12-08 12:15:00,40.86,40.95,40.85,40.94,14400.0,36.1105,36.19,36.1016,36.1812,14400.0
2009-12-08 12:20:00,40.95,40.95,40.84,40.88,14700.0,36.19,36.19,36.0928,36.1281,14700.0
2009-12-08 12:25:00,40.88,40.88,40.81,40.85,11900.0,36.1281,36.1281,36.0663,36.1016,11900.0
2009-12-08 12:30:00,40.88,40.92,40.84,40.89,17100.0,36.1281,36.1635,36.0928,36.137,17100.0
2009-12-08 12:35:00,40.88,40.96,40.88,40.96,13200.0,36.1281,36.1988,36.1281,36.1988,13200.0
2009-12-08 12:40:00,40.96,40.96,40.88,40.92,15200.0,36.1988,36.1988,36.1281,36.1635,15200.0
2009-12-08 12:45:00,40.93,40.93,40.87,40.93,9000.0,36.1723,36.1723,36.1193,36.1723,9000.0
2009-12-08 12:50:00,40.93,40.93,40.88,40.88,6900.0,36.1723,36.1723,36.1281,36.1281,6900.0
2009-12-08 12:55:00,40.88,40.94,40.82,40.89,32900.0,36.1281,36.1812,36.0751,36.137,32900.0
2009-12-08 13:00:00,40.87,40.9,40.82,40.83,13100.0,36.1193,36.1458,36.0751,36.0839,13100.0
2009-12-08 13:05:00,40.83,40.83,40.73,40.73,12400.0,36.0839,36.0839,35.9956,35.9956,12400.0
2009-12-08 13:10:00,40.73,40.73,40.61,40.64,14500.0,35.9956,35.9956,35.8895,35.916,14500.0
2009-12-08 13:15:00,40.65,40.7,40.64,40.69,7400.0,35.9249,35.9691,35.916,35.9602,7400.0
2009-12-08 13:20:00,40.7,40.71,40.6,40.63,13800.0,35.9691,35.9779,35.8807,35.9072,13800.0
2009-12-08 13:25:00,40.63,40.76,40.61,40.76,17900.0,35.9072,36.0221,35.8895,36.0221,17900.0
2009-12-08 13:30:00,40.75,40.77,40.73,40.75,10600.0,36.0132,36.0309,35.9956,36.0132,10600.0
2009-12-08 13:35:00,40.77,40.82,40.77,40.8,3500.0,36.0309,36.0751,36.0309,36.0574,3500.0
2009-12-08 13:40:00,40.8,40.92,40.8,40.83,12900.0,36.0574,36.1635,36.0574,36.0839,12900.0
2009-12-08 13:45:00,40.82,40.92,40.81,40.9,12800.0,36.0751,36.1635,36.0663,36.1458,12800.0
2009-12-08 13:50:00,40.92,40.95,40.87,40.95,11200.0,36.1635,36.19,36.1193,36.19,11200.0
2009-12-08 13:55:00,40.94,40.94,40.9,40.91,12500.0,36.1812,36.1812,36.1458,36.1546,12500.0
2009-12-08 14:00:00,40.9,40.9,40.82,40.84,12200.0,36.1458,36.1458,36.0751,36.0928,12200.0
2009-12-08 14:05:00,40.84,40.91,40.84,40.89,6700.0,36.0928,36.1546,36.0928,36.137,6700.0
2009-12-08 14:10:00,40.88,40.88,40.78,40.82,17400.0,36.1281,36.1281,36.0398,36.0751,17400.0
2009-12-08 14:15:00,40.82,40.86,40.76,40.81,15200.0,36.0751,36.1105,36.0221,36.0663,15200.0
2009-12-08 14:20:00,40.8,40.8,40.69,40.77,20600.0,36.0574,36.0574,35.9602,36.0309,20600.0
2009-12-08 14:25:00,40.78,40.83,40.74,40.82,21000.0,36.0398,36.0839,36.0044,36.0751,21000.0
2009-12-08 14:30:00,40.83,40.84,40.77,40.78,18400.0,36.0839,36.0928,36.0309,36.0398,18400.0
2009-12-08 14:35:00,40.78,40.84,40.72,40.8,17200.0,36.0398,36.0928,35.9867,36.0574,17200.0
2009-12-08 14:40:00,40.81,40.83,40.71,40.73,15900.0,36.0663,36.0839,35.9779,35.9956,15900.0
2009-12-08 14:45:00,40.73,40.79,40.72,40.73,22000.0,35.9956,36.0486,35.9867,35.9956,22000.0
2009-12-08 14:50:00,40.74,40.75,40.63,40.67,27300.0,36.0044,36.0132,35.9072,35.9425,27300.0
2009-12-08 14:55:00,40.68,40.69,40.61,40.65,16500.0,35.9514,35.9602,35.8895,35.9249,16500.0
2009-12-08 15:00:00,40.67,40.72,40.66,40.71,15100.0,35.9425,35.9867,35.9337,35.9779,15100.0
2009-12-08 15:05:00,40.71,40.75,40.7,40.75,24800.0,35.9779,36.0132,35.9691,36.0132,24800.0
2009-12-08 15:10:00,40.75,40.76,40.7,40.72,26500.0,36.0132,36.0221,35.9691,35.9867,26500.0
2009-12-08 15:15:00,40.72,40.75,40.69,40.74,15400.0,35.9867,36.0132,35.9602,36.0044,15400.0
2009-12-08 15:20:00,40.73,40.74,40.73,40.74,22900.0,35.9956,36.0044,35.9956,36.0044,22900.0
2009-12-08 15:25:00,40.74,40.78,40.73,40.74,21400.0,36.0044,36.0398,35.9956,36.0044,21400.0
2009-12-08 15:30:00,40.74,40.75,40.72,40.75,30900.0,36.0044,36.0132,35.9867,36.0132,30900.0
2009-12-08 15:35:00,40.75,40.83,40.74,40.74,35800.0,36.0132,36.0839,36.0044,36.0044,35800.0
2009-12-08 15:40:00,40.74,40.88,40.74,40.88,39200.0,36.0044,36.1281,36.0044,36.1281,39200.0
2009-12-08 15:45:00,40.88,40.9,40.8,40.8,39200.0,36.1281,36.1458,36.0574,36.0574,39200.0
2009-12-08 15:50:00,40.8,40.81,40.68,40.7,85900.0,36.0574,36.0663,35.9514,35.9691,85900.0
2009-12-08 15:55:00,40.7,40.7,40.45,40.53,243300.0,35.9691,35.9691,35.7481,35.8188,243300.0
2009-12-09 09:30:00,40.95,41.56,40.87,41.5,67800.0,36.19,36.7291,36.1193,36.6761,67800.0
2009-12-09 09:35:00,41.5,41.73,41.5,41.5,66300.0,36.6761,36.8793,36.6761,36.6761,66300.0
2009-12-09 09:40:00,41.53,41.54,41.01,41.01,59000.0,36.7026,36.7114,36.243,36.243,59000.0
2009-12-09 09:45:00,41.06,41.08,40.64,40.72,139500.0,36.2872,36.3049,35.916,35.9867,139500.0
2009-12-09 09:50:00,40.7,41.07,40.7,41.0,40000.0,35.9691,36.296,35.9691,36.2342,40000.0
2009-12-09 09:55:00,41.0,41.0,40.9,41.0,44800.0,36.2342,36.2342,36.1458,36.2342,44800.0
2009-12-09 10:00:00,40.99,41.0,40.78,40.9,45600.0,36.2253,36.2342,36.0398,36.1458,45600.0
2009-12-09 10:05:00,40.89,40.93,40.79,40.83,24500.0,36.137,36.1723,36.0486,36.0839,24500.0
2009-12-09 10:10:00,40.84,40.84,40.68,40.73,34300.0,36.0928,36.0928,35.9514,35.9956,34300.0
2009-12-09 10:15:00,40.73,40.84,40.68,40.84,27500.0,35.9956,36.0928,35.9514,36.0928,27500.0
2009-12-09 10:20:00,40.83,40.83,40.72,40.76,12300.0,36.0839,36.0839,35.9867,36.0221,12300.0
2009-12-09 10:25:00,40.78,40.9,40.78,40.88,13200.0,36.0398,36.1458,36.0398,36.1281,13200.0
2009-12-09 10:30:00,40.87,40.93,40.79,40.79,110300.0,36.1193,36.1723,36.0486,36.0486,110300.0
2009-12-09 10:35:00,40.79,40.8,40.67,40.72,47900.0,36.0486,36.0574,35.9425,35.9867,47900.0
2009-12-09 10:40:00,40.73,40.75,40.66,40.73,56300.0,35.9956,36.0132,35.9337,35.9956,56300.0
2009-12-09 10:45:00,40.73,40.82,40.72,40.81,40900.0,35.9956,36.0751,35.9867,36.0663,40900.0
2009-12-09 10:50:00,40.8,40.86,40.73,40.74,49300.0,36.0574,36.1105,35.9956,36.0044,49300.0
2009-12-09 10:55:00,40.75,40.85,40.72,40.84,43100.0,36.0132,36.1016,35.9867,36.0928,43100.0
2009-12-09 11:00:00,40.85,41.05,40.85,41.03,32900.0,36.1016,36.2784,36.1016,36.2607,32900.0
2009-12-09 11:05:00,41.04,41.16,41.02,41.12,28900.0,36.2695,36.3756,36.2519,36.3402,28900.0
2009-12-09 11:10:00,41.13,41.18,41.06,41.08,21100.0,36.3491,36.3933,36.2872,36.3049,21100.0
2009-12-09 11:15:00,41.07,41.12,41.02,41.03,25200.0,36.296,36.3402,36.2519,36.2607,25200.0
2009-12-09 11:20:00,41.03,41.08,41.02,41.08,29500.0,36.2607,36.3049,36.2519,36.3049,29500.0
2009-12-09 11:25:00,41.09,41.1,41.03,41.07,26500.0,36.3137,36.3226,36.2607,36.296,26500.0
2009-12-09 11:30:00,41.07,41.08,41.02,41.02,14200.0,36.296,36.3049,36.2519,36.2519,14200.0
2009-12-09 11:35:00,41.02,41.02,40.89,40.92,25100.0,36.2519,36.2519,36.137,36.1635,25100.0
2009-12-09 11:40:00,40.93,41.02,40.93,40.95,26200.0,36.1723,36.2519,36.1723,36.19,26200.0
2009-12-09 11:45:00,40.94,40.95,40.85,40.92,24300.0,36.1812,36.19,36.1016,36.1635,24300.0
2009-12-09 11:50:00,40.91,40.95,40.9,40.95,20700.0,36.1546,36.19,36.1458,36.19,20700.0
2009-12-09 11:55:00,40.95,41.04,40.95,41.01,14800.0,36.19,36.2695,36.19,36.243,14800.0
2009-12-09 12:00:00,41.01,41.01,40.88,40.89,16800.0,36.243,36.243,36.1281,36.137,16800.0
2009-12-09 12:05:00,40.89,40.91,40.86,40.9,8800.0,36.137,36.1546,36.1105,36.1458,8800.0
2009-12-09 12:10:00,40.89,40.93,40.87,40.89,21000.0,36.137,36.1723,36.1193,36.137,21000.0
2009-12-09 12:15:00,40.87,40.89,40.72,40.83,18900.0,36.1193,36.137,35.9867,36.0839,18900.0
2009-12-09 12:20:00,40.85,40.85,40.72,40.78,25700.0,36.1016,36.1016,35.9867,36.0398,25700.0
2009-12-09 12:25:00,40.81,40.85,40.77,40.8,20200.0,36.0663,36.1016,36.0309,36.0574,20200.0
2009-12-09 12:30:00,40.8,40.81,40.72,40.73,15400.0,36.0574,36.0663,35.9867,35.9956,15400.0
2009-12-09 12:35:00,40.73,40.75,40.65,40.65,36900.0,35.9956,36.0132,35.9249,35.9249,36900.0
2009-12-09 12:40:00,40.66,40.66,40.53,40.54,36000.0,35.9337,35.9337,35.8188,35.8276,36000.0
2009-12-09 12:45:00,40.54,40.57,40.49,40.52,26700.0,35.8276,35.8542,35.7835,35.81,26700.0
2009-12-09 12:50:00,40.52,40.56,40.5,40.51,42100.0,35.81,35.8453,35.7923,35.8011,42100.0
2009-12-09 12:55:00,40.52,40.58,40.47,40.55,38700.0,35.81,35.863,35.7658,35.8365,38700.0
2009-12-09 13:00:00,40.55,40.61,40.45,40.57,41700.0,35.8365,35.8895,35.7481,35.8542,41700.0
2009-12-09 13:05:00,40.58,40.67,40.56,40.65,26000.0,35.863,35.9425,35.8453,35.9249,26000.0
2009-12-09 13:10:00,40.66,40.77,40.62,40.77,10100.0,35.9337,36.0309,35.8984,36.0309,10100.0
2009-12-09 13:15:00,40.78,40.9,40.77,40.89,22100.0,36.0398,36.1458,36.0309,36.137,22100.0
2009-12-09 13:20:00,40.88,40.89,40.81,40.82,33100.0,36.1281,36.137,36.0663,36.0751,33100.0
2009-12-09 13:25:00,40.84,40.92,40.83,40.89,26600.0,36.0928,36.1635,36.0839,36.137,26600.0
2009-12-09 13:30:00,40.89,40.91,40.81,40.85,18800.0,36.137,36.1546,36.0663,36.1016,18800.0
2009-12-09 13:35:00,40.86,40.98,40.86,40.9,21200.0,36.1105,36.2165,36.1105,36.1458,21200.0
2009-12-09 13:40:00,40.88,40.9,40.76,40.77,22400.0,36.1281,36.1458,36.0221,36.0309,22400.0
2009-12-09 13:45:00,40.8,40.81,40.74,40.75,20000.0,36.0574,36.0663,36.0044,36.0132,20000.0
2009-12-09 13:50:00,40.75,40.83,40.75,40.8,26500.0,36.0132,36.0839,36.0132,36.0574,26500.0
2009-12-09 13:55:00,40.8,40.83,40.75,40.81,25200.0,36.0574,36.0839,36.0132,36.0663,25200.0
2009-12-09 14:00:00,40.81,40.89,40.76,40.85,28800.0,36.0663,36.137,36.0221,36.1016,28800.0
2009-12-09 14:05:00,40.85,40.89,40.79,40.79,27600.0,36.1016,36.137,36.0486,36.0486,27600.0
2009-12-09 14:10:00,40.79,40.81,40.76,40.78,17000.0,36.0486,36.0663,36.0221,36.0398,17000.0
2009-12-09 14:15:00,40.77,40.81,40.73,40.74,19000.0,36.0309,36.0663,35.9956,36.0044,19000.0
2009-12-09 14:20:00,40.73,40.78,40.71,40.71,27200.0,35.9956,36.0398,35.9779,35.9779,27200.0
2009-12-09 14:25:00,40.72,40.72,40.61,40.63,35300.0,35.9867,35.9867,35.8895,35.9072,35300.0
2009-12-09 14:30:00,40.63,40.71,40.63,40.66,33100.0,35.9072,35.9779,35.9072,35.9337,33100.0
2009-12-09 14:35:00,40.65,40.74,40.62,40.68,51500.0,35.9249,36.0044,35.8984,35.9514,51500.0
2009-12-09 14:40:00,40.69,40.72,40.67,40.72,27700.0,35.9602,35.9867,35.9425,35.9867,27700.0
2009-12-09 14:45:00,40.72,40.77,40.71,40.72,32200.0,35.9867,36.0309,35.9779,35.9867,32200.0
2009-12-09 14:50:00,40.72,40.77,40.71,40.76,24200.0,35.9867,36.0309,35.9779,36.0221,24200.0
2009-12-09 14:55:00,40.76,40.85,40.73,40.84,41600.0,36.0221,36.1016,35.9956,36.0928,41600.0
2009-12-09 15:00:00,40.84,41.0,40.84,40.99,36100.0,36.0928,36.2342,36.0928,36.2253,36100.0
2009-12-09 15:05:00,40.98,41.0,40.95,40.98,24800.0,36.2165,36.2342,36.19,36.2165,24800.0
2009-12-09 15:10:00,40.98,41.0,40.96,40.96,36000.0,36.2165,36.2342,36.1988,36.1988,36000.0
2009-12-09 15:15:00,40.96,40.96,40.89,40.91,30200.0,36.1988,36.1988,36.137,36.1546,30200.0
2009-12-09 15:20:00,40.91,41.0,40.9,40.95,36200.0,36.1546,36.2342,36.1458,36.19,36200.0
2009-12-09 15:25:00,40.95,41.0,40.87,40.87,89100.0,36.19,36.2342,36.1193,36.1193,89100.0
2009-12-09 15:30:00,40.88,40.88,40.83,40.87,61900.0,36.1281,36.1281,36.0839,36.1193,61900.0
2009-12-09 15:35:00,40.87,40.88,40.74,40.76,84300.0,36.1193,36.1281,36.0044,36.0221,84300.0
2009-12-09 15:40:00,40.75,40.82,40.74,40.8,45100.0,36.0132,36.0751,36.0044,36.0574,45100.0
2009-12-09 15:45:00,40.82,40.93,40.8,40.89,85100.0,36.0751,36.1723,36.0574,36.137,85100.0
2009-12-09 15:50:00,40.88,40.88,40.78,40.82,59200.0,36.1281,36.1281,36.0398,36.0751,59200.0
2009-12-09 15:55:00,40.83,40.87,40.78,40.85,74700.0,36.0839,36.1193,36.0398,36.1016,74700.0
2009-12-10 09:30:00,41.04,41.5,40.95,41.24,34700.0,36.2695,36.6761,36.19,36.4463,34700.0
2009-12-10 09:35:00,41.22,41.64,41.22,41.58,58600.0,36.4286,36.7998,36.4286,36.7468,58600.0
2009-12-10 09:40:00,41.59,41.79,41.56,41.77,38100.0,36.7556,36.9324,36.7291,36.9147,38100.0
2009-12-10 09:45:00,41.77,41.94,41.7,41.92,44500.0,36.9147,37.0649,36.8528,37.0472,44500.0
2009-12-10 09:50:00,41.89,42.11,41.87,42.09,75900.0,37.0207,37.2152,37.0031,37.1975,75900.0
2009-12-10 09:55:00,42.08,42.26,42.08,42.15,61600.0,37.1886,37.3477,37.1886,37.2505,61600.0
2009-12-10 10:00:00,42.19,42.21,42.05,42.15,50900.0,37.2859,37.3035,37.1621,37.2505,50900.0
2009-12-10 10:05:00,42.15,42.16,42.03,42.05,44400.0,37.2505,37.2593,37.1445,37.1621,44400.0
2009-12-10 10:10:00,42.06,42.12,41.99,42.08,35600.0,37.171,37.224,37.1091,37.1886,35600.0
2009-12-10 10:15:00,42.08,42.09,41.89,41.96,37300.0,37.1886,37.1975,37.0207,37.0826,37300.0
2009-12-10 10:20:00,41.94,41.99,41.84,41.88,31000.0,37.0649,37.1091,36.9765,37.0119,31000.0
2009-12-10 10:25:00,41.86,41.92,41.82,41.92,23000.0,36.9942,37.0472,36.9589,37.0472,23000.0
2009-12-10 10:30:00,41.91,41.96,41.86,41.88,27300.0,37.0384,37.0826,36.9942,37.0119,27300.0
2009-12-10 10:35:00,41.88,41.88,41.81,41.85,25300.0,37.0119,37.0119,36.95,36.9854,25300.0
2009-12-10 10:40:00,41.85,42.0,41.85,41.9,29600.0,36.9854,37.1179,36.9854,37.0296,29600.0
2009-12-10 10:45:00,41.89,41.96,41.84,41.93,21100.0,37.0207,37.0826,36.9765,37.0561,21100.0
2009-12-10 10:50:00,41.93,41.97,41.93,41.94,41800.0,37.0561,37.0914,37.0561,37.0649,41800.0
2009-12-10 10:55:00,41.94,41.95,41.86,41.88,92800.0,37.0649,37.0738,36.9942,37.0119,92800.0
2009-12-10 11:00:00,41.88,41.88,41.75,41.77,25600.0,37.0119,37.0119,36.897,36.9147,25600.0
2009-12-10 11:05:00,41.79,41.82,41.78,41.81,14900.0,36.9324,36.9589,36.9235,36.95,14900.0
2009-12-10 11:10:00,41.8,41.81,41.76,41.77,27300.0,36.9412,36.95,36.9058,36.9147,27300.0
2009-12-10 11:15:00,41.77,41.81,41.76,41.79,30200.0,36.9147,36.95,36.9058,36.9324,30200.0
2009-12-10 11:20:00,41.79,41.92,41.78,41.92,22900.0,36.9324,37.0472,36.9235,37.0472,22900.0
2009-12-10 11:25:00,41.91,41.98,41.88,41.9,13800.0,37.0384,37.1003,37.0119,37.0296,13800.0
2009-12-10 11:30:00,41.92,42.0,41.91,41.92,33600.0,37.0472,37.1179,37.0384,37.0472,33600.0
2009-12-10 11:35:00,41.92,42.0,41.92,42.0,24400.0,37.0472,37.1179,37.0472,37.1179,24400.0
2009-12-10 11:40:00,41.99,42.0,41.95,42.0,12600.0,37.1091,37.1179,37.0738,37.1179,12600.0
2009-12-10 11:45:00,41.99,41.99,41.95,41.97,17600.0,37.1091,37.1091,37.0738,37.0914,17600.0
2009-12-10 11:50:00,41.97,41.98,41.92,41.92,15400.0,37.0914,37.1003,37.0472,37.0472,15400.0
2009-12-10 11:55:00,41.94,41.98,41.91,41.94,31700.0,37.0649,37.1003,37.0384,37.0649,31700.0
2009-12-10 12:00:00,41.94,41.99,41.93,41.98,15100.0,37.0649,37.1091,37.0561,37.1003,15100.0
2009-12-10 12:05:00,41.97,42.0,41.92,41.93,26200.0,37.0914,37.1179,37.0472,37.0561,26200.0
2009-12-10 12:10:00,41.94,41.95,41.87,41.89,22700.0,37.0649,37.0738,37.0031,37.0207,22700.0
2009-12-10 12:15:00,41.88,41.94,41.87,41.92,21700.0,37.0119,37.0649,37.0031,37.0472,21700.0
2009-12-10 12:20:00,41.9,41.97,41.9,41.95,15000.0,37.0296,37.0914,37.0296,37.0738,15000.0
2009-12-10 12:25:00,41.94,41.95,41.87,41.9,19600.0,37.0649,37.0738,37.0031,37.0296,19600.0
2009-12-10 12:30:00,41.9,41.93,41.88,41.89,20700.0,37.0296,37.0561,37.0119,37.0207,20700.0
2009-12-10 12:35:00,41.89,41.99,41.84,41.95,20800.0,37.0207,37.1091,36.9765,37.0738,20800.0
2009-12-10 12:40:00,41.96,41.99,41.9,41.91,15200.0,37.0826,37.1091,37.0296,37.0384,15200.0
2009-12-10 12:45:00,41.9,41.99,41.9,41.97,16700.0,37.0296,37.1091,37.0296,37.0914,16700.0
2009-12-10 12:50:00,41.97,42.0,41.94,41.96,21100.0,37.0914,37.1179,37.0649,37.0826,21100.0
2009-12-10 12:55:00,41.96,41.97,41.93,41.94,50700.0,37.0826,37.0914,37.0561,37.0649,50700.0
2009-12-10 13:00:00,41.94,41.95,41.87,41.91,34700.0,37.0649,37.0738,37.0031,37.0384,34700.0
2009-12-10 13:05:00,41.92,41.95,41.86,41.9,25100.0,37.0472,37.0738,36.9942,37.0296,25100.0
2009-12-10 13:10:00,41.89,41.94,41.86,41.89,24600.0,37.0207,37.0649,36.9942,37.0207,24600.0
2009-12-10 13:15:00,41.89,41.94,41.89,41.9,20100.0,37.0207,37.0649,37.0207,37.0296,20100.0
2009-12-10 13:20:00,41.9,41.95,41.89,41.92,28000.0,37.0296,37.0738,37.0207,37.0472,28000.0
2009-12-10 13:25:00,41.92,41.92,41.9,41.92,16900.0,37.0472,37.0472,37.0296,37.0472,16900.0
2009-12-10 13:30:00,41.92,41.92,41.89,41.89,18100.0,37.0472,37.0472,37.0207,37.0207,18100.0
2009-12-10 13:35:00,41.9,41.94,41.89,41.93,23900.0,37.0296,37.0649,37.0207,37.0561,23900.0
2009-12-10 13:40:00,41.94,42.0,41.94,41.99,14100.0,37.0649,37.1179,37.0649,37.1091,14100.0
2009-12-10 13:45:00,41.99,42.0,41.96,42.0,31500.0,37.1091,37.1179,37.0826,37.1179,31500.0
2009-12-10 13:50:00,42.0,42.0,41.92,41.94,33000.0,37.1179,37.1179,37.0472,37.0649,33000.0
2009-12-10 13:55:00,41.95,42.0,41.94,41.99,32300.0,37.0738,37.1179,37.0649,37.1091,32300.0
2009-12-10 14:00:00,41.99,42.0,41.97,42.0,30100.0,37.1091,37.1179,37.0914,37.1179,30100.0
2009-12-10 14:05:00,42.0,42.0,41.98,41.98,28300.0,37.1179,37.1179,37.1003,37.1003,28300.0
2009-12-10 14:10:00,41.97,42.0,41.97,42.0,24800.0,37.0914,37.1179,37.0914,37.1179,24800.0
2009-12-10 14:15:00,42.0,42.0,41.99,42.0,61600.0,37.1179,37.1179,37.1091,37.1179,61600.0
2009-12-10 14:20:00,42.0,42.0,41.94,42.0,63100.0,37.1179,37.1179,37.0649,37.1179,63100.0
2009-12-10 14:25:00,42.0,42.08,41.99,42.08,174300.0,37.1179,37.1886,37.1091,37.1886,174300.0
2009-12-10 14:30:00,42.08,42.16,42.07,42.14,51900.0,37.1886,37.2593,37.1798,37.2417,51900.0
2009-12-10 14:35:00,42.15,42.2,42.03,42.06,63500.0,37.2505,37.2947,37.1445,37.171,63500.0
2009-12-10 14:40:00,42.05,42.14,42.05,42.13,25300.0,37.1621,37.2417,37.1621,37.2328,25300.0
2009-12-10 14:45:00,42.13,42.16,42.06,42.1,27200.0,37.2328,37.2593,37.171,37.2063,27200.0
2009-12-10 14:50:00,42.1,42.2,42.1,42.14,53300.0,37.2063,37.2947,37.2063,37.2417,53300.0
2009-12-10 14:55:00,42.14,42.15,42.09,42.12,85700.0,37.2417,37.2505,37.1975,37.224,85700.0
2009-12-10 15:00:00,42.14,42.14,41.93,41.99,99800.0,37.2417,37.2417,37.0561,37.1091,99800.0
2009-12-10 15:05:00,41.99,42.02,41.97,42.0,52600.0,37.1091,37.1356,37.0914,37.1179,52600.0
2009-12-10 15:10:00,42.0,42.02,41.94,41.98,57400.0,37.1179,37.1356,37.0649,37.1003,57400.0
2009-12-10 15:15:00,41.97,42.06,41.88,42.06,78100.0,37.0914,37.171,37.0119,37.171,78100.0
2009-12-10 15:20:00,42.05,42.09,41.99,42.09,154800.0,37.1621,37.1975,37.1091,37.1975,154800.0
2009-12-10 15:25:00,42.08,42.18,42.08,42.17,149100.0,37.1886,37.277,37.1886,37.2682,149100.0
2009-12-10 15:30:00,42.16,42.2,42.11,42.19,97500.0,37.2593,37.2947,37.2152,37.2859,97500.0
2009-12-10 15:35:00,42.19,42.24,42.17,42.19,129200.0,37.2859,37.33,37.2682,37.2859,129200.0
2009-12-10 15:40:00,42.19,42.2,42.09,42.14,132800.0,37.2859,37.2947,37.1975,37.2417,132800.0
2009-12-10 15:45:00,42.14,42.19,42.05,42.17,128400.0,37.2417,37.2859,37.1621,37.2682,128400.0
2009-12-10 15:50:00,42.18,42.19,42.04,42.16,145100.0,37.277,37.2859,37.1533,37.2593,145100.0
2009-12-10 15:55:00,42.17,42.22,42.0,42.04,248500.0,37.2682,37.3124,37.1179,37.1533,248500.0
2009-12-11 09:30:00,42.09,42.47,42.09,42.31,31200.0,37.1975,37.5333,37.1975,37.3919,31200.0
2009-12-11 09:35:00,42.31,42.49,42.26,42.44,34700.0,37.3919,37.551,37.3477,37.5068,34700.0
2009-12-11 09:40:00,42.41,42.6,42.4,42.44,59500.0,37.4803,37.6482,37.4714,37.5068,59500.0
2009-12-11 09:45:00,42.44,42.44,42.26,42.35,44300.0,37.5068,37.5068,37.3477,37.4273,44300.0
2009-12-11 09:50:00,42.34,42.43,42.25,42.35,43600.0,37.4184,37.498,37.3389,37.4273,43600.0
2009-12-11 09:55:00,42.4,42.43,42.26,42.32,34100.0,37.4714,37.498,37.3477,37.4007,34100.0
2009-12-11 10:00:00,42.31,42.36,42.14,42.26,40600.0,37.3919,37.4361,37.2417,37.3477,40600.0
2009-12-11 10:05:00,42.27,42.3,42.15,42.23,29200.0,37.3566,37.3831,37.2505,37.3212,29200.0
2009-12-11 10:10:00,42.24,42.31,42.2,42.23,37900.0,37.33,37.3919,37.2947,37.3212,37900.0
2009-12-11 10:15:00,42.22,42.22,42.06,42.19,38000.0,37.3124,37.3124,37.171,37.2859,38000.0
2009-12-11 10:20:00,42.21,42.25,42.07,42.25,40000.0,37.3035,37.3389,37.1798,37.3389,40000.0
2009-12-11 10:25:00,42.25,42.29,42.14,42.18,30600.0,37.3389,37.3742,37.2417,37.277,30600.0
2009-12-11 10:30:00,42.15,42.26,42.12,42.24,38400.0,37.2505,37.3477,37.224,37.33,38400.0
2009-12-11 10:35:00,42.24,42.27,42.15,42.17,45100.0,37.33,37.3566,37.2505,37.2682,45100.0
2009-12-11 10:40:00,42.17,42.21,42.12,42.18,31100.0,37.2682,37.3035,37.224,37.277,31100.0
2009-12-11 10:45:00,42.19,42.24,42.13,42.18,35600.0,37.2859,37.33,37.2328,37.277,35600.0
2009-12-11 10:50:00,42.17,42.35,42.15,42.34,53500.0,37.2682,37.4273,37.2505,37.4184,53500.0
2009-12-11 10:55:00,42.35,42.45,42.25,42.25,32900.0,37.4273,37.5156,37.3389,37.3389,32900.0
2009-12-11 11:00:00,42.26,42.27,42.11,42.16,31400.0,37.3477,37.3566,37.2152,37.2593,31400.0
2009-12-11 11:05:00,42.16,42.32,42.13,42.3,19600.0,37.2593,37.4007,37.2328,37.3831,19600.0
2009-12-11 11:10:00,42.3,42.35,42.27,42.3,24600.0,37.3831,37.4273,37.3566,37.3831,24600.0
2009-12-11 11:15:00,42.29,42.44,42.28,42.31,57500.0,37.3742,37.5068,37.3654,37.3919,57500.0
2009-12-11 11:20:00,42.31,42.31,42.16,42.2,29300.0,37.3919,37.3919,37.2593,37.2947,29300.0
2009-12-11 11:25:00,42.21,42.24,42.03,42.16,48400.0,37.3035,37.33,37.1445,37.2593,48400.0
2009-12-11 11:30:00,42.15,42.18,42.06,42.1,33300.0,37.2505,37.277,37.171,37.2063,33300.0
2009-12-11 11:35:00,42.11,42.17,42.04,42.17,30000.0,37.2152,37.2682,37.1533,37.2682,30000.0
2009-12-11 11:40:00,42.15,42.15,42.06,42.14,27600.0,37.2505,37.2505,37.171,37.2417,27600.0
2009-12-11 11:45:00,42.13,42.13,41.95,42.03,42200.0,37.2328,37.2328,37.0738,37.1445,42200.0
2009-12-11 11:50:00,42.04,42.13,42.04,42.12,22800.0,37.1533,37.2328,37.1533,37.224,22800.0
2009-12-11 11:55:00,42.13,42.13,41.98,42.08,41900.0,37.2328,37.2328,37.1003,37.1886,41900.0
2009-12-11 12:00:00,42.08,42.15,42.08,42.15,11700.0,37.1886,37.2505,37.1886,37.2505,11700.0
2009-12-11 12:05:00,42.16,42.16,42.04,42.11,33400.0,37.2593,37.2593,37.1533,37.2152,33400.0
2009-12-11 12:10:00,42.12,42.18,42.12,42.16,12200.0,37.224,37.277,37.224,37.2593,12200.0
2009-12-11 12:15:00,42.15,42.16,42.08,42.09,17500.0,37.2505,37.2593,37.1886,37.1975,17500.0
2009-12-11 12:20:00,42.09,42.1,41.98,42.03,18800.0,37.1975,37.2063,37.1003,37.1445,18800.0
2009-12-11 12:25:00,42.03,42.03,41.99,42.01,11100.0,37.1445,37.1445,37.1091,37.1268,11100.0
2009-12-11 12:30:00,42.01,42.03,41.93,41.94,22000.0,37.1268,37.1445,37.0561,37.0649,22000.0
2009-12-11 12:35:00,41.95,41.96,41.9,41.96,25300.0,37.0738,37.0826,37.0296,37.0826,25300.0
2009-12-11 12:40:00,41.96,41.97,41.83,41.87,42300.0,37.0826,37.0914,36.9677,37.0031,42300.0
2009-12-11 12:45:00,41.87,41.88,41.8,41.82,23800.0,37.0031,37.0119,36.9412,36.9589,23800.0
2009-12-11 12:50:00,41.84,41.99,41.83,41.98,23900.0,36.9765,37.1091,36.9677,37.1003,23900.0
2009-12-11 12:55:00,41.99,42.0,41.94,41.98,14700.0,37.1091,37.1179,37.0649,37.1003,14700.0
2009-12-11 13:00:00,41.98,41.99,41.84,41.85,24600.0,37.1003,37.1091,36.9765,36.9854,24600.0
2009-12-11 13:05:00,41.84,41.92,41.83,41.91,22900.0,36.9765,37.0472,36.9677,37.0384,22900.0
2009-12-11 13:10:00,41.92,41.97,41.92,41.97,7000.0,37.0472,37.0914,37.0472,37.0914,7000.0
2009-12-11 13:15:00,41.96,41.99,41.93,41.94,18000.0,37.0826,37.1091,37.0561,37.0649,18000.0
2009-12-11 13:20:00,41.94,41.95,41.9,41.93,15700.0,37.0649,37.0738,37.0296,37.0561,15700.0
2009-12-11 13:25:00,41.92,41.92,41.84,41.85,21600.0,37.0472,37.0472,36.9765,36.9854,21600.0
2009-12-11 13:30:00,41.85,41.88,41.84,41.85,19600.0,36.9854,37.0119,36.9765,36.9854,19600.0
2009-12-11 13:35:00,41.85,41.9,41.83,41.86,19300.0,36.9854,37.0296,36.9677,36.9942,19300.0
2009-12-11 13:40:00,41.87,41.87,41.78,41.79,15600.0,37.0031,37.0031,36.9235,36.9324,15600.0
2009-12-11 13:45:00,41.79,41.8,41.71,41.71,28200.0,36.9324,36.9412,36.8616,36.8616,28200.0
2009-12-11 13:50:00,41.71,41.76,41.71,41.74,15500.0,36.8616,36.9058,36.8616,36.8882,15500.0
2009-12-11 13:55:00,41.74,41.77,41.7,41.72,18600.0,36.8882,36.9147,36.8528,36.8705,18600.0
2009-12-11 14:00:00,41.71,41.74,41.7,41.74,17700.0,36.8616,36.8882,36.8528,36.8882,17700.0
2009-12-11 14:05:00,41.73,41.82,41.71,41.81,27900.0,36.8793,36.9589,36.8616,36.95,27900.0
2009-12-11 14:10:00,41.81,41.89,41.81,41.89,16900.0,36.95,37.0207,36.95,37.0207,16900.0
2009-12-11 14:15:00,41.88,41.92,41.87,41.91,20600.0,37.0119,37.0472,37.0031,37.0384,20600.0
2009-12-11 14:20:00,41.92,41.93,41.88,41.91,22900.0,37.0472,37.0561,37.0119,37.0384,22900.0
2009-12-11 14:25:00,41.89,41.92,41.85,41.86,16800.0,37.0207,37.0472,36.9854,36.9942,16800.0
2009-12-11 14:30:00,41.85,41.91,41.84,41.9,16300.0,36.9854,37.0384,36.9765,37.0296,16300.0
2009-12-11 14:35:00,41.91,41.93,41.82,41.93,22600.0,37.0384,37.0561,36.9589,37.0561,22600.0
2009-12-11 14:40:00,41.92,41.97,41.88,41.9,28800.0,37.0472,37.0914,37.0119,37.0296,28800.0
2009-12-11 14:45:00,41.92,41.99,41.88,41.93,20200.0,37.0472,37.1091,37.0119,37.0561,20200.0
2009-12-11 14:50:00,41.93,41.99,41.93,41.94,15500.0,37.0561,37.1091,37.0561,37.0649,15500.0
2009-12-11 14:55:00,41.94,41.94,41.86,41.88,23200.0,37.0649,37.0649,36.9942,37.0119,23200.0
2009-12-11 15:00:00,41.86,41.86,41.77,41.81,28900.0,36.9942,36.9942,36.9147,36.95,28900.0
2009-12-11 15:05:00,41.81,41.88,41.8,41.85,32900.0,36.95,37.0119,36.9412,36.9854,32900.0
2009-12-11 15:10:00,41.85,41.89,41.83,41.89,16000.0,36.9854,37.0207,36.9677,37.0207,16000.0
2009-12-11 15:15:00,41.88,41.9,41.84,41.9,28000.0,37.0119,37.0296,36.9765,37.0296,28000.0
2009-12-11 15:20:00,41.9,41.9,41.86,41.86,44700.0,37.0296,37.0296,36.9942,36.9942,44700.0
2009-12-11 15:25:00,41.87,41.93,41.86,41.91,35100.0,37.0031,37.0561,36.9942,37.0384,35100.0
2009-12-11 15:30:00,41.92,41.98,41.88,41.91,42200.0,37.0472,37.1003,37.0119,37.0384,42200.0
2009-12-11 15:35:00,41.91,41.97,41.9,41.94,39300.0,37.0384,37.0914,37.0296,37.0649,39300.0
2009-12-11 15:40:00,41.94,41.94,41.77,41.77,82500.0,37.0649,37.0649,36.9147,36.9147,82500.0
2009-12-11 15:45:00,41.78,41.78,41.71,41.72,50000.0,36.9235,36.9235,36.8616,36.8705,50000.0
2009-12-11 15:50:00,41.72,41.77,41.68,41.76,70300.0,36.8705,36.9147,36.8351,36.9058,70300.0
2009-12-11 15:55:00,41.76,41.83,41.75,41.83,62500.0,36.9058,36.9677,36.897,36.9677,62500.0
2009-12-14 09:30:00,42.1,42.71,42.1,42.66,48200.0,37.2063,37.7454,37.2063,37.7012,48200.0
2009-12-14 09:35:00,42.66,42.75,42.6,42.67,40800.0,37.7012,37.7808,37.6482,37.7101,40800.0
2009-12-14 09:40:00,42.67,42.76,42.65,42.71,58600.0,37.7101,37.7896,37.6924,37.7454,58600.0
2009-12-14 09:45:00,42.71,42.75,42.66,42.67,33900.0,37.7454,37.7808,37.7012,37.7101,33900.0
2009-12-14 09:50:00,42.67,42.78,42.67,42.77,34400.0,37.7101,37.8073,37.7101,37.7984,34400.0
2009-12-14 09:55:00,42.78,42.8,42.57,42.57,64800.0,37.8073,37.8249,37.6217,37.6217,64800.0
2009-12-14 10:00:00,42.57,42.75,42.5,42.65,64300.0,37.6217,37.7808,37.5598,37.6924,64300.0
2009-12-14 10:05:00,42.65,42.7,42.58,42.65,63500.0,37.6924,37.7366,37.6305,37.6924,63500.0
2009-12-14 10:10:00,42.67,42.7,42.47,42.51,87700.0,37.7101,37.7366,37.5333,37.5687,87700.0
2009-12-14 10:15:00,42.51,42.52,42.21,42.25,116700.0,37.5687,37.5775,37.3035,37.3389,116700.0
2009-12-14 10:20:00,42.27,42.45,42.25,42.4,31500.0,37.3566,37.5156,37.3389,37.4714,31500.0
2009-12-14 10:25:00,42.4,42.42,42.36,42.36,19800.0,37.4714,37.4891,37.4361,37.4361,19800.0
2009-12-14 10:30:00,42.37,42.43,42.37,42.42,33800.0,37.4449,37.498,37.4449,37.4891,33800.0
2009-12-14 10:35:00,42.42,42.46,42.42,42.46,28800.0,37.4891,37.5245,37.4891,37.5245,28800.0
2009-12-14 10:40:00,42.46,42.51,42.44,42.49,24600.0,37.5245,37.5687,37.5068,37.551,24600.0
2009-12-14 10:45:00,42.49,42.56,42.49,42.54,21000.0,37.551,37.6128,37.551,37.5952,21000.0
2009-12-14 10:50:00,42.54,42.58,42.47,42.49,20300.0,37.5952,37.6305,37.5333,37.551,20300.0
2009-12-14 10:55:00,42.49,42.56,42.44,42.51,18400.0,37.551,37.6128,37.5068,37.5687,18400.0
2009-12-14 11:00:00,42.51,42.53,42.43,42.46,17600.0,37.5687,37.5863,37.498,37.5245,17600.0
2009-12-14 11:05:00,42.46,42.53,42.44,42.53,12600.0,37.5245,37.5863,37.5068,37.5863,12600.0
2009-12-14 11:10:00,42.54,42.57,42.53,42.55,12500.0,37.5952,37.6217,37.5863,37.604,12500.0
2009-12-14 11:15:00,42.55,42.56,42.52,42.52,8700.0,37.604,37.6128,37.5775,37.5775,8700.0
2009-12-14 11:20:00,42.53,42.53,42.41,42.44,31400.0,37.5863,37.5863,37.4803,37.5068,31400.0
2009-12-14 11:25:00,42.43,42.45,42.4,42.41,32300.0,37.498,37.5156,37.4714,37.4803,32300.0
2009-12-14 11:30:00,42.41,42.41,42.36,42.36,19900.0,37.4803,37.4803,37.4361,37.4361,19900.0
2009-12-14 11:35:00,42.37,42.39,42.36,42.37,29600.0,37.4449,37.4626,37.4361,37.4449,29600.0
2009-12-14 11:40:00,42.37,42.38,42.26,42.27,65400.0,37.4449,37.4538,37.3477,37.3566,65400.0
2009-12-14 11:45:00,42.28,42.28,42.25,42.25,22200.0,37.3654,37.3654,37.3389,37.3389,22200.0
2009-12-14 11:50:00,42.25,42.32,42.19,42.31,47700.0,37.3389,37.4007,37.2859,37.3919,47700.0
2009-12-14 11:55:00,42.31,42.4,42.31,42.37,8400.0,37.3919,37.4714,37.3919,37.4449,8400.0
2009-12-14 12:00:00,42.37,42.4,42.34,42.36,10900.0,37.4449,37.4714,37.4184,37.4361,10900.0
2009-12-14 12:05:00,42.37,42.38,42.34,42.38,11400.0,37.4449,37.4538,37.4184,37.4538,11400.0
2009-12-14 12:10:00,42.38,42.41,42.38,42.39,6800.0,37.4538,37.4803,37.4538,37.4626,6800.0
2009-12-14 12:15:00,42.39,42.4,42.35,42.36,10500.0,37.4626,37.4714,37.4273,37.4361,10500.0
2009-12-14 12:20:00,42.35,42.35,42.32,42.33,8400.0,37.4273,37.4273,37.4007,37.4096,8400.0
2009-12-14 12:25:00,42.33,42.33,42.29,42.3,12300.0,37.4096,37.4096,37.3742,37.3831,12300.0
2009-12-14 12:30:00,42.3,42.31,42.28,42.3,8300.0,37.3831,37.3919,37.3654,37.3831,8300.0
2009-12-14 12:35:00,42.3,42.31,42.28,42.3,11000.0,37.3831,37.3919,37.3654,37.3831,11000.0
2009-12-14 12:40:00,42.3,42.33,42.29,42.33,24700.0,37.3831,37.4096,37.3742,37.4096,24700.0
2009-12-14 12:45:00,42.32,42.34,42.25,42.25,15200.0,37.4007,37.4184,37.3389,37.3389,15200.0
2009-12-14 12:50:00,42.25,42.25,42.18,42.19,17400.0,37.3389,37.3389,37.277,37.2859,17400.0
2009-12-14 12:55:00,42.19,42.23,42.19,42.22,10800.0,37.2859,37.3212,37.2859,37.3124,10800.0
2009-12-14 13:00:00,42.21,42.25,42.2,42.21,12900.0,37.3035,37.3389,37.2947,37.3035,12900.0
2009-12-14 13:05:00,42.2,42.3,42.2,42.27,19500.0,37.2947,37.3831,37.2947,37.3566,19500.0
2009-12-14 13:10:00,42.27,42.33,42.26,42.32,34500.0,37.3566,37.4096,37.3477,37.4007,34500.0
2009-12-14 13:15:00,42.32,42.32,42.3,42.32,18100.0,37.4007,37.4007,37.3831,37.4007,18100.0
2009-12-14 13:20:00,42.31,42.34,42.31,42.33,17000.0,37.3919,37.4184,37.3919,37.4096,17000.0
2009-12-14 13:25:00,42.33,42.33,42.3,42.32,9700.0,37.4096,37.4096,37.3831,37.4007,9700.0
2009-12-14 13:30:00,42.31,42.32,42.3,42.31,16700.0,37.3919,37.4007,37.3831,37.3919,16700.0
2009-12-14 13:35:00,42.3,42.33,42.3,42.31,30000.0,37.3831,37.4096,37.3831,37.3919,30000.0
2009-12-14 13:40:00,42.31,42.32,42.3,42.3,8100.0,37.3919,37.4007,37.3831,37.3831,8100.0
2009-12-14 13:45:00,42.31,42.36,42.3,42.34,38000.0,37.3919,37.4361,37.3831,37.4184,38000.0
2009-12-14 13:50:00,42.35,42.36,42.31,42.31,22900.0,37.4273,37.4361,37.3919,37.3919,22900.0
2009-12-14 13:55:00,42.32,42.32,42.31,42.31,12100.0,37.4007,37.4007,37.3919,37.3919,12100.0
2009-12-14 14:00:00,42.31,42.34,42.31,42.34,19000.0,37.3919,37.4184,37.3919,37.4184,19000.0
2009-12-14 14:05:00,42.34,42.34,42.3,42.31,59700.0,37.4184,37.4184,37.3831,37.3919,59700.0
2009-12-14 14:10:00,42.31,42.32,42.31,42.31,19300.0,37.3919,37.4007,37.3919,37.3919,19300.0
2009-12-14 14:15:00,42.31,42.32,42.3,42.32,27300.0,37.3919,37.4007,37.3831,37.4007,27300.0
2009-12-14 14:20:00,42.31,42.35,42.31,42.33,53500.0,37.3919,37.4273,37.3919,37.4096,53500.0
2009-12-14 14:25:00,42.33,42.34,42.33,42.33,10900.0,37.4096,37.4184,37.4096,37.4096,10900.0
2009-12-14 14:30:00,42.33,42.34,42.33,42.34,19200.0,37.4096,37.4184,37.4096,37.4184,19200.0
2009-12-14 14:35:00,42.34,42.37,42.33,42.36,55500.0,37.4184,37.4449,37.4096,37.4361,55500.0
2009-12-14 14:40:00,42.37,42.37,42.26,42.27,66200.0,37.4449,37.4449,37.3477,37.3566,66200.0
2009-12-14 14:45:00,42.26,42.32,42.26,42.31,10800.0,37.3477,37.4007,37.3477,37.3919,10800.0
2009-12-14 14:50:00,42.31,42.34,42.29,42.34,20600.0,37.3919,37.4184,37.3742,37.4184,20600.0
2009-12-14 14:55:00,42.34,42.39,42.3,42.39,23100.0,37.4184,37.4626,37.3831,37.4626,23100.0
2009-12-14 15:00:00,42.39,42.45,42.37,42.45,22900.0,37.4626,37.5156,37.4449,37.5156,22900.0
2009-12-14 15:05:00,42.45,42.5,42.45,42.48,30100.0,37.5156,37.5598,37.5156,37.5421,30100.0
2009-12-14 15:10:00,42.48,42.49,42.47,42.48,16100.0,37.5421,37.551,37.5333,37.5421,16100.0
2009-12-14 15:15:00,42.47,42.49,42.46,42.47,25100.0,37.5333,37.551,37.5245,37.5333,25100.0
2009-12-14 15:20:00,42.47,42.49,42.37,42.37,43100.0,37.5333,37.551,37.4449,37.4449,43100.0
2009-12-14 15:25:00,42.37,42.41,42.36,42.41,35900.0,37.4449,37.4803,37.4361,37.4803,35900.0
2009-12-14 15:30:00,42.4,42.45,42.4,42.45,34500.0,37.4714,37.5156,37.4714,37.5156,34500.0
2009-12-14 15:35:00,42.45,42.49,42.45,42.46,24200.0,37.5156,37.551,37.5156,37.5245,24200.0
2009-12-14 15:40:00,42.46,42.47,42.42,42.42,31800.0,37.5245,37.5333,37.4891,37.4891,31800.0
2009-12-14 15:45:00,42.43,42.45,42.39,42.42,72700.0,37.498,37.5156,37.4626,37.4891,72700.0
2009-12-14 15:50:00,42.41,42.44,42.38,42.44,36900.0,37.4803,37.5068,37.4538,37.5068,36900.0
2009-12-14 15:55:00,42.44,42.48,42.43,42.45,95800.0,37.5068,37.5421,37.498,37.5156,95800.0
2009-12-15 09:30:00,42.09,42.65,41.96,42.58,99700.0,37.1975,37.6924,37.0826,37.6305,99700.0
2009-12-15 09:35:00,42.56,42.61,42.51,42.6,31400.0,37.6128,37.657,37.5687,37.6482,31400.0
2009-12-15 09:40:00,42.59,42.61,42.54,42.57,35300.0,37.6394,37.657,37.5952,37.6217,35300.0
2009-12-15 09:45:00,42.59,42.73,42.54,42.71,27600.0,37.6394,37.7631,37.5952,37.7454,27600.0
2009-12-15 09:50:00,42.7,42.94,42.7,42.91,38200.0,37.7366,37.9487,37.7366,37.9222,38200.0
2009-12-15 09:55:00,42.9,43.0,42.87,42.92,41500.0,37.9133,38.0017,37.8868,37.931,41500.0
2009-12-15 10:00:00,42.92,42.94,42.85,42.91,32200.0,37.931,37.9487,37.8691,37.9222,32200.0
2009-12-15 10:05:00,42.92,42.95,42.85,42.89,25500.0,37.931,37.9575,37.8691,37.9045,25500.0
2009-12-15 10:10:00,42.9,42.93,42.87,42.91,113700.0,37.9133,37.9398,37.8868,37.9222,113700.0
2009-12-15 10:15:00,42.92,42.94,42.79,42.79,61500.0,37.931,37.9487,37.8161,37.8161,61500.0
2009-12-15 10:20:00,42.79,42.85,42.79,42.83,21000.0,37.8161,37.8691,37.8161,37.8515,21000.0
2009-12-15 10:25:00,42.83,42.88,42.83,42.87,15200.0,37.8515,37.8956,37.8515,37.8868,15200.0
2009-12-15 10:30:00,42.85,42.89,42.83,42.84,31400.0,37.8691,37.9045,37.8515,37.8603,31400.0
2009-12-15 10:35:00,42.83,42.88,42.79,42.88,31800.0,37.8515,37.8956,37.8161,37.8956,31800.0
2009-12-15 10:40:00,42.87,42.99,42.86,42.93,40600.0,37.8868,37.9929,37.878,37.9398,40600.0
2009-12-15 10:45:00,42.94,43.06,42.85,43.05,51900.0,37.9487,38.0547,37.8691,38.0459,51900.0
2009-12-15 10:50:00,43.05,43.1,43.01,43.09,49500.0,38.0459,38.0901,38.0105,38.0812,49500.0
2009-12-15 10:55:00,43.1,43.28,43.09,43.28,61100.0,38.0901,38.2492,38.0812,38.2492,61100.0
2009-12-15 11:00:00,43.28,43.35,43.27,43.35,49500.0,38.2492,38.311,38.2403,38.311,49500.0
2009-12-15 11:05:00,43.35,43.43,43.34,43.39,43600.0,38.311,38.3817,38.3022,38.3464,43600.0
2009-12-15 11:10:00,43.39,43.4,43.33,43.34,131900.0,38.3464,38.3552,38.2933,38.3022,131900.0
2009-12-15 11:15:00,43.34,43.45,43.34,43.41,44500.0,38.3022,38.3994,38.3022,38.364,44500.0
2009-12-15 11:20:00,43.41,43.45,43.39,43.45,21200.0,38.364,38.3994,38.3464,38.3994,21200.0
2009-12-15 11:25:00,43.45,43.47,43.37,43.39,19000.0,38.3994,38.4171,38.3287,38.3464,19000.0
2009-12-15 11:30:00,43.39,43.4,43.35,43.36,17400.0,38.3464,38.3552,38.311,38.3199,17400.0
2009-12-15 11:35:00,43.36,43.44,43.35,43.44,12100.0,38.3199,38.3906,38.311,38.3906,12100.0
2009-12-15 11:40:00,43.44,43.46,43.41,43.44,18200.0,38.3906,38.4082,38.364,38.3906,18200.0
2009-12-15 11:45:00,43.45,43.46,43.33,43.38,16400.0,38.3994,38.4082,38.2933,38.3375,16400.0
2009-12-15 11:50:00,43.38,43.42,43.37,43.42,12800.0,38.3375,38.3729,38.3287,38.3729,12800.0
2009-12-15 11:55:00,43.43,43.55,43.43,43.52,30300.0,38.3817,38.4878,38.3817,38.4613,30300.0
2009-12-15 12:00:00,43.53,43.53,43.47,43.47,16000.0,38.4701,38.4701,38.4171,38.4171,16000.0
2009-12-15 12:05:00,43.47,43.47,43.45,43.46,10300.0,38.4171,38.4171,38.3994,38.4082,10300.0
2009-12-15 12:10:00,43.45,43.49,43.45,43.48,12300.0,38.3994,38.4347,38.3994,38.4259,12300.0
2009-12-15 12:15:00,43.47,43.49,43.47,43.48,13000.0,38.4171,38.4347,38.4171,38.4259,13000.0
2009-12-15 12:20:00,43.47,43.49,43.46,43.47,16000.0,38.4171,38.4347,38.4082,38.4171,16000.0
2009-12-15 12:25:00,43.48,43.53,43.47,43.49,23300.0,38.4259,38.4701,38.4171,38.4347,23300.0
2009-12-15 12:30:00,43.48,43.49,43.44,43.44,13900.0,38.4259,38.4347,38.3906,38.3906,13900.0
2009-12-15 12:35:00,43.45,43.45,43.42,43.42,15700.0,38.3994,38.3994,38.3729,38.3729,15700.0
2009-12-15 12:40:00,43.42,43.45,43.41,43.45,15700.0,38.3729,38.3994,38.364,38.3994,15700.0
2009-12-15 12:45:00,43.44,43.46,43.42,43.45,16300.0,38.3906,38.4082,38.3729,38.3994,16300.0
2009-12-15 12:50:00,43.45,43.5,43.44,43.49,12200.0,38.3994,38.4436,38.3906,38.4347,12200.0
2009-12-15 12:55:00,43.49,43.5,43.44,43.45,10500.0,38.4347,38.4436,38.3906,38.3994,10500.0
2009-12-15 13:00:00,43.45,43.45,43.36,43.44,40600.0,38.3994,38.3994,38.3199,38.3906,40600.0
2009-12-15 13:05:00,43.44,43.51,43.44,43.49,11700.0,38.3906,38.4524,38.3906,38.4347,11700.0
2009-12-15 13:10:00,43.49,43.53,43.46,43.52,15800.0,38.4347,38.4701,38.4082,38.4613,15800.0
2009-12-15 13:15:00,43.52,43.53,43.48,43.49,22400.0,38.4613,38.4701,38.4259,38.4347,22400.0
2009-12-15 13:20:00,43.48,43.5,43.42,43.42,36800.0,38.4259,38.4436,38.3729,38.3729,36800.0
2009-12-15 13:25:00,43.42,43.42,43.17,43.17,67200.0,38.3729,38.3729,38.1519,38.1519,67200.0
2009-12-15 13:30:00,43.18,43.2,43.15,43.17,42000.0,38.1608,38.1785,38.1343,38.1519,42000.0
2009-12-15 13:35:00,43.16,43.19,43.15,43.15,21000.0,38.1431,38.1696,38.1343,38.1343,21000.0
2009-12-15 13:40:00,43.16,43.17,43.1,43.12,65600.0,38.1431,38.1519,38.0901,38.1078,65600.0
2009-12-15 13:45:00,43.11,43.11,43.05,43.06,27400.0,38.0989,38.0989,38.0459,38.0547,27400.0
2009-12-15 13:50:00,43.07,43.08,43.02,43.03,32800.0,38.0636,38.0724,38.0194,38.0282,32800.0
2009-12-15 13:55:00,43.03,43.03,42.95,42.96,38600.0,38.0282,38.0282,37.9575,37.9664,38600.0
2009-12-15 14:00:00,42.95,43.07,42.9,43.06,46800.0,37.9575,38.0636,37.9133,38.0547,46800.0
2009-12-15 14:05:00,43.07,43.09,43.0,43.01,18100.0,38.0636,38.0812,38.0017,38.0105,18100.0
2009-12-15 14:10:00,43.02,43.04,42.99,43.03,24100.0,38.0194,38.0371,37.9929,38.0282,24100.0
2009-12-15 14:15:00,43.03,43.1,43.03,43.07,17200.0,38.0282,38.0901,38.0282,38.0636,17200.0
2009-12-15 14:20:00,43.07,43.09,43.03,43.07,28600.0,38.0636,38.0812,38.0282,38.0636,28600.0
2009-12-15 14:25:00,43.08,43.1,43.06,43.1,35000.0,38.0724,38.0901,38.0547,38.0901,35000.0
2009-12-15 14:30:00,43.1,43.22,43.08,43.22,39600.0,38.0901,38.1961,38.0724,38.1961,39600.0
2009-12-15 14:35:00,43.22,43.25,43.18,43.2,27500.0,38.1961,38.2226,38.1608,38.1785,27500.0
2009-12-15 14:40:00,43.21,43.21,43.19,43.21,13300.0,38.1873,38.1873,38.1696,38.1873,13300.0
2009-12-15 14:45:00,43.2,43.25,43.2,43.22,33400.0,38.1785,38.2226,38.1785,38.1961,33400.0
2009-12-15 14:50:00,43.22,43.26,43.21,43.26,84800.0,38.1961,38.2315,38.1873,38.2315,84800.0
2009-12-15 14:55:00,43.26,43.26,43.23,43.24,35800.0,38.2315,38.2315,38.205,38.2138,35800.0
2009-12-15 15:00:00,43.24,43.29,43.24,43.26,49100.0,38.2138,38.258,38.2138,38.2315,49100.0
2009-12-15 15:05:00,43.25,43.29,43.23,43.28,71300.0,38.2226,38.258,38.205,38.2492,71300.0
2009-12-15 15:10:00,43.28,43.34,43.28,43.31,83700.0,38.2492,38.3022,38.2492,38.2757,83700.0
2009-12-15 15:15:00,43.31,43.34,43.3,43.33,49900.0,38.2757,38.3022,38.2668,38.2933,49900.0
2009-12-15 15:20:00,43.33,43.36,43.19,43.24,73800.0,38.2933,38.3199,38.1696,38.2138,73800.0
2009-12-15 15:25:00,43.24,43.24,43.2,43.21,43600.0,38.2138,38.2138,38.1785,38.1873,43600.0
2009-12-15 15:30:00,43.21,43.21,43.14,43.17,60000.0,38.1873,38.1873,38.1254,38.1519,60000.0
2009-12-15 15:35:00,43.17,43.17,43.12,43.15,79100.0,38.1519,38.1519,38.1078,38.1343,79100.0
2009-12-15 15:40:00,43.15,43.16,43.03,43.06,79400.0,38.1343,38.1431,38.0282,38.0547,79400.0
2009-12-15 15:45:00,43.05,43.08,43.01,43.02,93000.0,38.0459,38.0724,38.0105,38.0194,93000.0
2009-12-15 15:50:00,43.02,43.15,43.02,43.14,74500.0,38.0194,38.1343,38.0194,38.1254,74500.0
2009-12-15 15:55:00,43.15,43.21,43.14,43.2,130500.0,38.1343,38.1873,38.1254,38.1785,130500.0
2009-12-16 09:30:00,43.46,43.91,43.29,43.85,43200.0,38.4082,38.8059,38.258,38.7529,43200.0
2009-12-16 09:35:00,43.91,43.94,43.85,43.93,41800.0,38.8059,38.8324,38.7529,38.8236,41800.0
2009-12-16 09:40:00,43.9,43.94,43.69,43.7,37000.0,38.7971,38.8324,38.6115,38.6203,37000.0
2009-12-16 09:45:00,43.72,43.85,43.71,43.75,14900.0,38.638,38.7529,38.6292,38.6645,14900.0
2009-12-16 09:50:00,43.75,43.92,43.75,43.91,25300.0,38.6645,38.8148,38.6645,38.8059,25300.0
2009-12-16 09:55:00,43.91,44.23,43.91,43.99,210200.0,38.8059,39.0887,38.8059,38.8766,210200.0
2009-12-16 10:00:00,43.99,44.25,43.99,44.13,45700.0,38.8766,39.1064,38.8766,39.0004,45700.0
2009-12-16 10:05:00,44.14,44.25,44.13,44.17,16100.0,39.0092,39.1064,39.0004,39.0357,16100.0
2009-12-16 10:10:00,44.18,44.21,44.11,44.14,15800.0,39.0445,39.0711,38.9827,39.0092,15800.0
2009-12-16 10:15:00,44.14,44.36,44.13,44.36,41800.0,39.0092,39.2036,39.0004,39.2036,41800.0
2009-12-16 10:20:00,44.35,44.4,44.3,44.35,93800.0,39.1948,39.239,39.1506,39.1948,93800.0
2009-12-16 10:25:00,44.33,44.33,44.24,44.28,120500.0,39.1771,39.1771,39.0976,39.1329,120500.0
2009-12-16 10:30:00,44.29,44.3,44.22,44.26,73400.0,39.1418,39.1506,39.0799,39.1152,73400.0
2009-12-16 10:35:00,44.26,44.26,44.12,44.2,77700.0,39.1152,39.1152,38.9915,39.0622,77700.0
2009-12-16 10:40:00,44.19,44.19,44.12,44.14,25200.0,39.0534,39.0534,38.9915,39.0092,25200.0
2009-12-16 10:45:00,44.13,44.29,44.11,44.26,56800.0,39.0004,39.1418,38.9827,39.1152,56800.0
2009-12-16 10:50:00,44.26,44.32,44.26,44.31,6700.0,39.1152,39.1683,39.1152,39.1594,6700.0
2009-12-16 10:55:00,44.31,44.34,44.23,44.23,17300.0,39.1594,39.1859,39.0887,39.0887,17300.0
2009-12-16 11:00:00,44.23,44.24,44.2,44.22,12500.0,39.0887,39.0976,39.0622,39.0799,12500.0
2009-12-16 11:05:00,44.23,44.28,44.2,44.21,31600.0,39.0887,39.1329,39.0622,39.0711,31600.0
2009-12-16 11:10:00,44.22,44.25,44.17,44.22,64700.0,39.0799,39.1064,39.0357,39.0799,64700.0
2009-12-16 11:15:00,44.23,44.27,44.16,44.25,39400.0,39.0887,39.1241,39.0269,39.1064,39400.0
2009-12-16 11:20:00,44.22,44.39,44.22,44.39,36200.0,39.0799,39.2301,39.0799,39.2301,36200.0
2009-12-16 11:25:00,44.38,44.48,44.37,44.47,45800.0,39.2213,39.3097,39.2125,39.3008,45800.0
2009-12-16 11:30:00,44.47,44.57,44.47,44.51,59800.0,39.3008,39.3892,39.3008,39.3362,59800.0
2009-12-16 11:35:00,44.52,44.52,44.44,44.47,30600.0,39.345,39.345,39.2743,39.3008,30600.0
2009-12-16 11:40:00,44.48,44.52,44.46,44.5,28900.0,39.3097,39.345,39.292,39.3273,28900.0
2009-12-16 11:45:00,44.5,44.5,44.45,44.47,35500.0,39.3273,39.3273,39.2832,39.3008,35500.0
2009-12-16 11:50:00,44.46,44.5,44.25,44.27,52800.0,39.292,39.3273,39.1064,39.1241,52800.0
2009-12-16 11:55:00,44.28,44.29,44.18,44.18,16400.0,39.1329,39.1418,39.0445,39.0445,16400.0
2009-12-16 12:00:00,44.18,44.28,44.18,44.25,14800.0,39.0445,39.1329,39.0445,39.1064,14800.0
2009-12-16 12:05:00,44.24,44.36,44.2,44.26,19100.0,39.0976,39.2036,39.0622,39.1152,19100.0
2009-12-16 12:10:00,44.26,44.35,44.23,44.35,13000.0,39.1152,39.1948,39.0887,39.1948,13000.0
2009-12-16 12:15:00,44.33,44.34,44.3,44.33,17000.0,39.1771,39.1859,39.1506,39.1771,17000.0
2009-12-16 12:20:00,44.32,44.39,44.3,44.38,58000.0,39.1683,39.2301,39.1506,39.2213,58000.0
2009-12-16 12:25:00,44.37,44.4,44.35,44.36,11000.0,39.2125,39.239,39.1948,39.2036,11000.0
2009-12-16 12:30:00,44.36,44.41,44.34,44.34,25000.0,39.2036,39.2478,39.1859,39.1859,25000.0
2009-12-16 12:35:00,44.33,44.37,44.31,44.34,24100.0,39.1771,39.2125,39.1594,39.1859,24100.0
2009-12-16 12:40:00,44.35,44.35,44.33,44.34,9900.0,39.1948,39.1948,39.1771,39.1859,9900.0
2009-12-16 12:45:00,44.35,44.35,44.25,44.27,17000.0,39.1948,39.1948,39.1064,39.1241,17000.0
2009-12-16 12:50:00,44.27,44.28,44.24,44.26,17700.0,39.1241,39.1329,39.0976,39.1152,17700.0
2009-12-16 12:55:00,44.26,44.26,44.23,44.23,5200.0,39.1152,39.1152,39.0887,39.0887,5200.0
2009-12-16 13:00:00,44.23,44.24,44.2,44.22,23400.0,39.0887,39.0976,39.0622,39.0799,23400.0
2009-12-16 13:05:00,44.22,44.27,44.2,44.27,28800.0,39.0799,39.1241,39.0622,39.1241,28800.0
2009-12-16 13:10:00,44.26,44.27,44.23,44.26,14100.0,39.1152,39.1241,39.0887,39.1152,14100.0
2009-12-16 13:15:00,44.27,44.27,44.24,44.26,18600.0,39.1241,39.1241,39.0976,39.1152,18600.0
2009-12-16 13:20:00,44.26,44.27,44.23,44.26,26300.0,39.1152,39.1241,39.0887,39.1152,26300.0
2009-12-16 13:25:00,44.26,44.28,44.24,44.24,32500.0,39.1152,39.1329,39.0976,39.0976,32500.0
2009-12-16 13:30:00,44.24,44.28,44.17,44.19,125900.0,39.0976,39.1329,39.0357,39.0534,125900.0
2009-12-16 13:35:00,44.18,44.21,44.12,44.15,36800.0,39.0445,39.0711,38.9915,39.018,36800.0
2009-12-16 13:40:00,44.16,44.16,44.03,44.03,33500.0,39.0269,39.0269,38.912,38.912,33500.0
2009-12-16 13:45:00,44.04,44.28,44.03,44.26,101800.0,38.9208,39.1329,38.912,39.1152,101800.0
2009-12-16 13:50:00,44.26,44.29,44.23,44.23,26700.0,39.1152,39.1418,39.0887,39.0887,26700.0
2009-12-16 13:55:00,44.24,44.26,44.06,44.08,129700.0,39.0976,39.1152,38.9385,38.9562,129700.0
2009-12-16 14:00:00,44.08,44.1,44.03,44.09,24100.0,38.9562,38.9738,38.912,38.965,24100.0
2009-12-16 14:05:00,44.09,44.14,44.06,44.09,13000.0,38.965,39.0092,38.9385,38.965,13000.0
2009-12-16 14:10:00,44.09,44.09,44.03,44.04,31600.0,38.965,38.965,38.912,38.9208,31600.0
2009-12-16 14:15:00,44.05,44.21,44.05,44.19,28000.0,38.9296,39.0711,38.9296,39.0534,28000.0
2009-12-16 14:20:00,44.19,44.2,44.04,44.1,30600.0,39.0534,39.0622,38.9208,38.9738,30600.0
2009-12-16 14:25:00,44.11,44.14,44.1,44.12,56600.0,38.9827,39.0092,38.9738,38.9915,56600.0
2009-12-16 14:30:00,44.12,44.13,44.11,44.12,11800.0,38.9915,39.0004,38.9827,38.9915,11800.0
2009-12-16 14:35:00,44.12,44.14,44.03,44.13,36300.0,38.9915,39.0092,38.912,39.0004,36300.0
2009-12-16 14:40:00,44.13,44.25,44.1,44.21,36800.0,39.0004,39.1064,38.9738,39.0711,36800.0
2009-12-16 14:45:00,44.22,44.26,44.15,44.16,41900.0,39.0799,39.1152,39.018,39.0269,41900.0
2009-12-16 14:50:00,44.17,44.23,44.11,44.22,21300.0,39.0357,39.0887,38.9827,39.0799,21300.0
2009-12-16 14:55:00,44.22,44.25,44.18,44.21,22200.0,39.0799,39.1064,39.0445,39.0711,22200.0
2009-12-16 15:00:00,44.2,44.2,44.08,44.12,45000.0,39.0622,39.0622,38.9562,38.9915,45000.0
2009-12-16 15:05:00,44.12,44.19,44.12,44.17,78300.0,38.9915,39.0534,38.9915,39.0357,78300.0
2009-12-16 15:10:00,44.17,44.18,44.05,44.06,76400.0,39.0357,39.0445,38.9296,38.9385,76400.0
2009-12-16 15:15:00,44.06,44.09,43.99,44.08,101600.0,38.9385,38.965,38.8766,38.9562,101600.0
2009-12-16 15:20:00,44.09,44.11,43.92,43.92,51500.0,38.965,38.9827,38.8148,38.8148,51500.0
2009-12-16 15:25:00,43.93,43.95,43.76,43.78,111700.0,38.8236,38.8413,38.6734,38.691,111700.0
2009-12-16 15:30:00,43.79,43.92,43.76,43.88,64100.0,38.6999,38.8148,38.6734,38.7794,64100.0
2009-12-16 15:35:00,43.89,44.01,43.88,43.98,54800.0,38.7882,38.8943,38.7794,38.8678,54800.0
2009-12-16 15:40:00,43.95,43.98,43.86,43.92,55500.0,38.8413,38.8678,38.7617,38.8148,55500.0
2009-12-16 15:45:00,43.92,43.93,43.85,43.88,67000.0,38.8148,38.8236,38.7529,38.7794,67000.0
2009-12-16 15:50:00,43.88,43.89,43.75,43.8,131600.0,38.7794,38.7882,38.6645,38.7087,131600.0
2009-12-16 15:55:00,43.8,43.87,43.73,43.87,136000.0,38.7087,38.7706,38.6468,38.7706,136000.0
2009-12-17 09:30:00,44.09,44.09,43.5,43.59,60000.0,38.965,38.965,38.4436,38.5231,60000.0
2009-12-17 09:35:00,43.59,43.86,43.57,43.67,94000.0,38.5231,38.7617,38.5054,38.5938,94000.0
2009-12-17 09:40:00,43.69,43.79,43.56,43.61,79900.0,38.6115,38.6999,38.4966,38.5408,79900.0
2009-12-17 09:45:00,43.61,43.66,43.54,43.6,51200.0,38.5408,38.585,38.4789,38.532,51200.0
2009-12-17 09:50:00,43.62,43.7,43.5,43.61,48000.0,38.5496,38.6203,38.4436,38.5408,48000.0
2009-12-17 09:55:00,43.61,43.71,43.5,43.58,72100.0,38.5408,38.6292,38.4436,38.5143,72100.0
2009-12-17 10:00:00,43.57,43.7,43.57,43.63,61000.0,38.5054,38.6203,38.5054,38.5585,61000.0
2009-12-17 10:05:00,43.62,43.66,43.56,43.61,27200.0,38.5496,38.585,38.4966,38.5408,27200.0
2009-12-17 10:10:00,43.61,43.66,43.5,43.6,64600.0,38.5408,38.585,38.4436,38.532,64600.0
2009-12-17 10:15:00,43.58,43.6,43.41,43.43,57700.0,38.5143,38.532,38.364,38.3817,57700.0
2009-12-17 10:20:00,43.44,43.57,43.41,43.53,20000.0,38.3906,38.5054,38.364,38.4701,20000.0
2009-12-17 10:25:00,43.53,43.55,43.39,43.44,32600.0,38.4701,38.4878,38.3464,38.3906,32600.0
2009-12-17 10:30:00,43.45,43.51,43.38,43.5,20100.0,38.3994,38.4524,38.3375,38.4436,20100.0
2009-12-17 10:35:00,43.49,43.51,43.43,43.43,10100.0,38.4347,38.4524,38.3817,38.3817,10100.0
2009-12-17 10:40:00,43.44,43.52,43.44,43.44,14800.0,38.3906,38.4613,38.3906,38.3906,14800.0
2009-12-17 10:45:00,43.44,43.52,43.41,43.51,16200.0,38.3906,38.4613,38.364,38.4524,16200.0
2009-12-17 10:50:00,43.5,43.52,43.45,43.49,15200.0,38.4436,38.4613,38.3994,38.4347,15200.0
2009-12-17 10:55:00,43.49,43.52,43.46,43.47,14200.0,38.4347,38.4613,38.4082,38.4171,14200.0
2009-12-17 11:00:00,43.47,43.5,43.41,43.46,28600.0,38.4171,38.4436,38.364,38.4082,28600.0
2009-12-17 11:05:00,43.46,43.52,43.39,43.41,22800.0,38.4082,38.4613,38.3464,38.364,22800.0
2009-12-17 11:10:00,43.41,43.46,43.4,43.45,16100.0,38.364,38.4082,38.3552,38.3994,16100.0
2009-12-17 11:15:00,43.46,43.5,43.41,43.44,16700.0,38.4082,38.4436,38.364,38.3906,16700.0
2009-12-17 11:20:00,43.42,43.45,43.41,43.45,7000.0,38.3729,38.3994,38.364,38.3994,7000.0
2009-12-17 11:25:00,43.45,43.47,43.34,43.34,24100.0,38.3994,38.4171,38.3022,38.3022,24100.0
2009-12-17 11:30:00,43.35,43.36,43.29,43.36,15700.0,38.311,38.3199,38.258,38.3199,15700.0
2009-12-17 11:35:00,43.37,43.38,43.08,43.11,30700.0,38.3287,38.3375,38.0724,38.0989,30700.0
2009-12-17 11:40:00,43.08,43.1,43.03,43.05,18000.0,38.0724,38.0901,38.0282,38.0459,18000.0
2009-12-17 11:45:00,43.06,43.16,43.01,43.11,21500.0,38.0547,38.1431,38.0105,38.0989,21500.0
2009-12-17 11:50:00,43.1,43.11,43.07,43.08,7900.0,38.0901,38.0989,38.0636,38.0724,7900.0
2009-12-17 11:55:00,43.11,43.11,43.04,43.09,12900.0,38.0989,38.0989,38.0371,38.0812,12900.0
2009-12-17 12:00:00,43.12,43.15,43.09,43.12,12700.0,38.1078,38.1343,38.0812,38.1078,12700.0
2009-12-17 12:05:00,43.12,43.16,43.08,43.08,23100.0,38.1078,38.1431,38.0724,38.0724,23100.0
2009-12-17 12:10:00,43.09,43.12,43.08,43.11,9600.0,38.0812,38.1078,38.0724,38.0989,9600.0
2009-12-17 12:15:00,43.1,43.17,43.05,43.09,23000.0,38.0901,38.1519,38.0459,38.0812,23000.0
2009-12-17 12:20:00,43.09,43.12,43.05,43.08,10900.0,38.0812,38.1078,38.0459,38.0724,10900.0
2009-12-17 12:25:00,43.09,43.1,43.04,43.06,5600.0,38.0812,38.0901,38.0371,38.0547,5600.0
2009-12-17 12:30:00,43.05,43.07,43.0,43.02,16500.0,38.0459,38.0636,38.0017,38.0194,16500.0
2009-12-17 12:35:00,43.01,43.03,42.82,42.83,22600.0,38.0105,38.0282,37.8426,37.8515,22600.0
2009-12-17 12:40:00,42.85,42.87,42.73,42.73,26900.0,37.8691,37.8868,37.7631,37.7631,26900.0
2009-12-17 12:45:00,42.72,42.73,42.65,42.7,28100.0,37.7542,37.7631,37.6924,37.7366,28100.0
2009-12-17 12:50:00,42.68,42.78,42.67,42.76,21000.0,37.7189,37.8073,37.7101,37.7896,21000.0
2009-12-17 12:55:00,42.75,42.77,42.66,42.7,14300.0,37.7808,37.7984,37.7012,37.7366,14300.0
2009-12-17 13:00:00,42.71,42.8,42.71,42.8,8200.0,37.7454,37.8249,37.7454,37.8249,8200.0
2009-12-17 13:05:00,42.8,42.94,42.79,42.94,9300.0,37.8249,37.9487,37.8161,37.9487,9300.0
2009-12-17 13:10:00,42.94,42.99,42.94,42.99,9700.0,37.9487,37.9929,37.9487,37.9929,9700.0
2009-12-17 13:15:00,42.98,42.99,42.95,42.97,5000.0,37.984,37.9929,37.9575,37.9752,5000.0
2009-12-17 13:20:00,42.97,43.01,42.95,43.01,10200.0,37.9752,38.0105,37.9575,38.0105,10200.0
2009-12-17 13:25:00,43.01,43.1,43.0,43.1,10900.0,38.0105,38.0901,38.0017,38.0901,10900.0
2009-12-17 13:30:00,43.09,43.12,43.04,43.07,16400.0,38.0812,38.1078,38.0371,38.0636,16400.0
2009-12-17 13:35:00,43.06,43.15,43.06,43.14,9900.0,38.0547,38.1343,38.0547,38.1254,9900.0
2009-12-17 13:40:00,43.14,43.17,43.1,43.12,18900.0,38.1254,38.1519,38.0901,38.1078,18900.0
2009-12-17 13:45:00,43.09,43.11,43.06,43.07,5400.0,38.0812,38.0989,38.0547,38.0636,5400.0
2009-12-17 13:50:00,43.06,43.18,43.04,43.18,8200.0,38.0547,38.1608,38.0371,38.1608,8200.0
2009-12-17 13:55:00,43.2,43.24,43.2,43.21,19700.0,38.1785,38.2138,38.1785,38.1873,19700.0
2009-12-17 14:00:00,43.21,43.23,43.1,43.23,32500.0,38.1873,38.205,38.0901,38.205,32500.0
2009-12-17 14:05:00,43.23,43.4,43.23,43.4,8900.0,38.205,38.3552,38.205,38.3552,8900.0
2009-12-17 14:10:00,43.41,43.53,43.39,43.5,15700.0,38.364,38.4701,38.3464,38.4436,15700.0
2009-12-17 14:15:00,43.51,43.56,43.42,43.43,8200.0,38.4524,38.4966,38.3729,38.3817,8200.0
2009-12-17 14:20:00,43.44,43.46,43.4,43.43,8800.0,38.3906,38.4082,38.3552,38.3817,8800.0
2009-12-17 14:25:00,43.44,43.52,43.42,43.47,22800.0,38.3906,38.4613,38.3729,38.4171,22800.0
2009-12-17 14:30:00,43.47,43.47,43.41,43.43,7700.0,38.4171,38.4171,38.364,38.3817,7700.0
2009-12-17 14:35:00,43.42,43.51,43.4,43.5,8100.0,38.3729,38.4524,38.3552,38.4436,8100.0
2009-12-17 14:40:00,43.51,43.52,43.49,43.49,7500.0,38.4524,38.4613,38.4347,38.4347,7500.0
2009-12-17 14:45:00,43.48,43.48,43.37,43.38,6000.0,38.4259,38.4259,38.3287,38.3375,6000.0
2009-12-17 14:50:00,43.37,43.46,43.37,43.46,7100.0,38.3287,38.4082,38.3287,38.4082,7100.0
2009-12-17 14:55:00,43.47,43.48,43.45,43.47,9000.0,38.4171,38.4259,38.3994,38.4171,9000.0
2009-12-17 15:00:00,43.46,43.48,43.43,43.46,10700.0,38.4082,38.4259,38.3817,38.4082,10700.0
2009-12-17 15:05:00,43.47,43.49,43.46,43.49,8900.0,38.4171,38.4347,38.4082,38.4347,8900.0
2009-12-17 15:10:00,43.49,43.51,43.36,43.42,24100.0,38.4347,38.4524,38.3199,38.3729,24100.0
2009-12-17 15:15:00,43.42,43.42,43.35,43.37,22200.0,38.3729,38.3729,38.311,38.3287,22200.0
2009-12-17 15:20:00,43.37,43.38,43.32,43.35,24800.0,38.3287,38.3375,38.2845,38.311,24800.0
2009-12-17 15:25:00,43.36,43.37,43.28,43.29,13300.0,38.3199,38.3287,38.2492,38.258,13300.0
2009-12-17 15:30:00,43.29,43.44,43.29,43.42,32900.0,38.258,38.3906,38.258,38.3729,32900.0
2009-12-17 15:35:00,43.42,43.42,43.3,43.39,38300.0,38.3729,38.3729,38.2668,38.3464,38300.0
2009-12-17 15:40:00,43.4,43.56,43.4,43.54,57100.0,38.3552,38.4966,38.3552,38.4789,57100.0
2009-12-17 15:45:00,43.54,43.94,43.45,43.47,44000.0,38.4789,38.8324,38.3994,38.4171,44000.0
2009-12-17 15:50:00,43.47,43.5,43.4,43.44,52900.0,38.4171,38.4436,38.3552,38.3906,52900.0
2009-12-17 15:55:00,43.44,43.51,43.41,43.42,91000.0,38.3906,38.4524,38.364,38.3729,91000.0
2009-12-18 09:30:00,43.89,43.89,43.02,43.7,313300.0,38.7882,38.7882,38.0194,38.6203,313300.0
2009-12-18 09:35:00,43.74,43.76,43.6,43.68,58200.0,38.6557,38.6734,38.532,38.6027,58200.0
2009-12-18 09:40:00,43.69,43.72,43.5,43.51,15700.0,38.6115,38.638,38.4436,38.4524,15700.0
2009-12-18 09:45:00,43.51,43.56,43.38,43.42,78200.0,38.4524,38.4966,38.3375,38.3729,78200.0
2009-12-18 09:50:00,43.42,43.53,43.37,43.41,30800.0,38.3729,38.4701,38.3287,38.364,30800.0
2009-12-18 09:55:00,43.4,43.48,43.35,43.43,54600.0,38.3552,38.4259,38.311,38.3817,54600.0
2009-12-18 10:00:00,43.44,43.46,43.37,43.39,23400.0,38.3906,38.4082,38.3287,38.3464,23400.0
2009-12-18 10:05:00,43.39,43.47,43.39,43.46,33100.0,38.3464,38.4171,38.3464,38.4082,33100.0
2009-12-18 10:10:00,43.48,43.76,43.47,43.74,35300.0,38.4259,38.6734,38.4171,38.6557,35300.0
2009-12-18 10:15:00,43.75,43.87,43.73,43.79,25300.0,38.6645,38.7706,38.6468,38.6999,25300.0
2009-12-18 10:20:00,43.8,43.81,43.52,43.54,27600.0,38.7087,38.7175,38.4613,38.4789,27600.0
2009-12-18 10:25:00,43.55,43.73,43.51,43.69,35100.0,38.4878,38.6468,38.4524,38.6115,35100.0
2009-12-18 10:30:00,43.68,43.69,43.39,43.43,41100.0,38.6027,38.6115,38.3464,38.3817,41100.0
2009-12-18 10:35:00,43.44,43.45,43.33,43.35,26900.0,38.3906,38.3994,38.2933,38.311,26900.0
2009-12-18 10:40:00,43.35,43.37,43.19,43.23,22500.0,38.311,38.3287,38.1696,38.205,22500.0
2009-12-18 10:45:00,43.21,43.23,43.14,43.19,12600.0,38.1873,38.205,38.1254,38.1696,12600.0
2009-12-18 10:50:00,43.19,43.22,43.14,43.18,20600.0,38.1696,38.1961,38.1254,38.1608,20600.0
2009-12-18 10:55:00,43.17,43.25,43.17,43.25,22700.0,38.1519,38.2226,38.1519,38.2226,22700.0
2009-12-18 11:00:00,43.25,43.41,43.25,43.39,16400.0,38.2226,38.364,38.2226,38.3464,16400.0
2009-12-18 11:05:00,43.38,43.48,43.35,43.35,16500.0,38.3375,38.4259,38.311,38.311,16500.0
2009-12-18 11:10:00,43.34,43.39,43.28,43.29,9200.0,38.3022,38.3464,38.2492,38.258,9200.0
2009-12-18 11:15:00,43.3,43.3,43.1,43.18,22300.0,38.2668,38.2668,38.0901,38.1608,22300.0
2009-12-18 11:20:00,43.18,43.39,43.16,43.39,7800.0,38.1608,38.3464,38.1431,38.3464,7800.0
2009-12-18 11:25:00,43.4,43.45,43.37,43.37,10800.0,38.3552,38.3994,38.3287,38.3287,10800.0
2009-12-18 11:30:00,43.37,43.38,43.31,43.38,7800.0,38.3287,38.3375,38.2757,38.3375,7800.0
2009-12-18 11:35:00,43.39,43.47,43.37,43.43,17000.0,38.3464,38.4171,38.3287,38.3817,17000.0
2009-12-18 11:40:00,43.43,43.43,43.29,43.29,8000.0,38.3817,38.3817,38.258,38.258,8000.0
2009-12-18 11:45:00,43.31,43.39,43.31,43.34,14500.0,38.2757,38.3464,38.2757,38.3022,14500.0
2009-12-18 11:50:00,43.36,43.51,43.36,43.43,13400.0,38.3199,38.4524,38.3199,38.3817,13400.0
2009-12-18 11:55:00,43.44,43.44,43.34,43.34,6900.0,38.3906,38.3906,38.3022,38.3022,6900.0
2009-12-18 12:00:00,43.35,43.4,43.35,43.35,6300.0,38.311,38.3552,38.311,38.311,6300.0
2009-12-18 12:05:00,43.33,43.34,43.28,43.3,3900.0,38.2933,38.3022,38.2492,38.2668,3900.0
2009-12-18 12:10:00,43.31,43.37,43.31,43.36,4700.0,38.2757,38.3287,38.2757,38.3199,4700.0
2009-12-18 12:15:00,43.36,43.38,43.34,43.37,7800.0,38.3199,38.3375,38.3022,38.3287,7800.0
2009-12-18 12:20:00,43.35,43.42,43.35,43.42,19600.0,38.311,38.3729,38.311,38.3729,19600.0
2009-12-18 12:25:00,43.42,43.49,43.42,43.49,43100.0,38.3729,38.4347,38.3729,38.4347,43100.0
2009-12-18 12:30:00,43.49,43.56,43.49,43.56,43100.0,38.4347,38.4966,38.4347,38.4966,43100.0
2009-12-18 12:35:00,43.55,43.61,43.55,43.59,14500.0,38.4878,38.5408,38.4878,38.5231,14500.0
2009-12-18 12:40:00,43.59,43.6,43.43,43.45,9600.0,38.5231,38.532,38.3817,38.3994,9600.0
2009-12-18 12:45:00,43.45,43.46,43.32,43.41,20800.0,38.3994,38.4082,38.2845,38.364,20800.0
2009-12-18 12:50:00,43.41,43.55,43.4,43.55,38700.0,38.364,38.4878,38.3552,38.4878,38700.0
2009-12-18 12:55:00,43.55,43.58,43.51,43.58,10800.0,38.4878,38.5143,38.4524,38.5143,10800.0
2009-12-18 13:00:00,43.6,43.66,43.59,43.66,10300.0,38.532,38.585,38.5231,38.585,10300.0
2009-12-18 13:05:00,43.66,43.73,43.65,43.7,29400.0,38.585,38.6468,38.5761,38.6203,29400.0
2009-12-18 13:10:00,43.7,43.72,43.67,43.69,21300.0,38.6203,38.638,38.5938,38.6115,21300.0
2009-12-18 13:15:00,43.7,43.71,43.6,43.63,19500.0,38.6203,38.6292,38.532,38.5585,19500.0
2009-12-18 13:20:00,43.64,43.65,43.54,43.61,27900.0,38.5673,38.5761,38.4789,38.5408,27900.0
2009-12-18 13:25:00,43.61,43.64,43.57,43.58,8400.0,38.5408,38.5673,38.5054,38.5143,8400.0
2009-12-18 13:30:00,43.58,43.6,43.57,43.58,8000.0,38.5143,38.532,38.5054,38.5143,8000.0
2009-12-18 13:35:00,43.58,43.58,43.54,43.54,5600.0,38.5143,38.5143,38.4789,38.4789,5600.0
2009-12-18 13:40:00,43.54,43.58,43.54,43.56,6800.0,38.4789,38.5143,38.4789,38.4966,6800.0
2009-12-18 13:45:00,43.56,43.57,43.54,43.56,15700.0,38.4966,38.5054,38.4789,38.4966,15700.0
2009-12-18 13:50:00,43.56,43.59,43.56,43.58,4700.0,38.4966,38.5231,38.4966,38.5143,4700.0
2009-12-18 13:55:00,43.58,43.61,43.52,43.53,10500.0,38.5143,38.5408,38.4613,38.4701,10500.0
2009-12-18 14:00:00,43.53,43.53,43.47,43.48,18000.0,38.4701,38.4701,38.4171,38.4259,18000.0
2009-12-18 14:05:00,43.47,43.48,43.46,43.46,9900.0,38.4171,38.4259,38.4082,38.4082,9900.0
2009-12-18 14:10:00,43.46,43.53,43.43,43.49,31900.0,38.4082,38.4701,38.3817,38.4347,31900.0
2009-12-18 14:15:00,43.49,43.52,43.45,43.52,5700.0,38.4347,38.4613,38.3994,38.4613,5700.0
2009-12-18 14:20:00,43.51,43.55,43.49,43.49,9500.0,38.4524,38.4878,38.4347,38.4347,9500.0
2009-12-18 14:25:00,43.48,43.55,43.47,43.54,6600.0,38.4259,38.4878,38.4171,38.4789,6600.0
2009-12-18 14:30:00,43.54,43.55,43.51,43.51,9400.0,38.4789,38.4878,38.4524,38.4524,9400.0
2009-12-18 14:35:00,43.51,43.6,43.5,43.58,8900.0,38.4524,38.532,38.4436,38.5143,8900.0
2009-12-18 14:40:00,43.58,43.61,43.58,43.6,12000.0,38.5143,38.5408,38.5143,38.532,12000.0
2009-12-18 14:45:00,43.61,43.63,43.55,43.55,14600.0,38.5408,38.5585,38.4878,38.4878,14600.0
2009-12-18 14:50:00,43.54,43.55,43.54,43.54,3300.0,38.4789,38.4878,38.4789,38.4789,3300.0
2009-12-18 14:55:00,43.54,43.57,43.54,43.56,11500.0,38.4789,38.5054,38.4789,38.4966,11500.0
2009-12-18 15:00:00,43.55,43.56,43.5,43.51,18200.0,38.4878,38.4966,38.4436,38.4524,18200.0
2009-12-18 15:05:00,43.52,43.58,43.51,43.51,24300.0,38.4613,38.5143,38.4524,38.4524,24300.0
2009-12-18 15:10:00,43.51,43.55,43.51,43.53,10600.0,38.4524,38.4878,38.4524,38.4701,10600.0
2009-12-18 15:15:00,43.53,43.53,43.48,43.48,14200.0,38.4701,38.4701,38.4259,38.4259,14200.0
2009-12-18 15:20:00,43.49,43.49,43.46,43.46,29600.0,38.4347,38.4347,38.4082,38.4082,29600.0
2009-12-18 15:25:00,43.46,43.48,43.43,43.44,32700.0,38.4082,38.4259,38.3817,38.3906,32700.0
2009-12-18 15:30:00,43.44,43.44,43.36,43.4,39200.0,38.3906,38.3906,38.3199,38.3552,39200.0
2009-12-18 15:35:00,43.4,43.44,43.38,43.39,92000.0,38.3552,38.3906,38.3375,38.3464,92000.0
2009-12-18 15:40:00,43.4,43.48,43.4,43.46,71700.0,38.3552,38.4259,38.3552,38.4082,71700.0
2009-12-18 15:45:00,43.45,43.52,43.45,43.49,43500.0,38.3994,38.4613,38.3994,38.4347,43500.0
2009-12-18 15:50:00,43.48,43.58,43.48,43.56,85200.0,38.4259,38.5143,38.4259,38.4966,85200.0
2009-12-18 15:55:00,43.56,43.59,43.43,43.58,260300.0,38.4966,38.5231,38.3817,38.5143,260300.0
2009-12-21 09:30:00,44.21,45.71,44.16,45.71,128700.0,39.0711,40.3967,39.0269,40.3967,128700.0
2009-12-21 09:35:00,45.7,45.89,45.28,45.33,115000.0,40.3879,40.5558,40.0167,40.0609,115000.0
2009-12-21 09:40:00,45.28,45.33,44.91,44.97,73100.0,40.0167,40.0609,39.6897,39.7427,73100.0
2009-12-21 09:45:00,44.98,45.04,44.85,44.99,68500.0,39.7515,39.8046,39.6367,39.7604,68500.0
2009-12-21 09:50:00,45.0,45.04,44.89,44.95,69000.0,39.7692,39.8046,39.672,39.725,69000.0
2009-12-21 09:55:00,44.95,45.0,44.86,44.89,37500.0,39.725,39.7692,39.6455,39.672,37500.0
2009-12-21 10:00:00,44.91,45.0,44.88,44.99,63100.0,39.6897,39.7692,39.6632,39.7604,63100.0
2009-12-21 10:05:00,44.99,45.0,44.91,44.98,42000.0,39.7604,39.7692,39.6897,39.7515,42000.0
2009-12-21 10:10:00,45.0,45.19,44.98,45.1,284600.0,39.7692,39.9371,39.7515,39.8576,284600.0
2009-12-21 10:15:00,45.1,45.25,45.02,45.23,127600.0,39.8576,39.9902,39.7869,39.9725,127600.0
2009-12-21 10:20:00,45.22,45.45,45.22,45.42,59100.0,39.9636,40.1669,39.9636,40.1404,59100.0
2009-12-21 10:25:00,45.41,45.44,45.15,45.28,101100.0,40.1316,40.1581,39.9018,40.0167,101100.0
2009-12-21 10:30:00,45.28,45.32,45.22,45.23,48800.0,40.0167,40.052,39.9636,39.9725,48800.0
2009-12-21 10:35:00,45.22,45.25,45.19,45.25,33000.0,39.9636,39.9902,39.9371,39.9902,33000.0
2009-12-21 10:40:00,45.25,45.32,45.2,45.21,34100.0,39.9902,40.052,39.946,39.9548,34100.0
2009-12-21 10:45:00,45.21,45.22,45.11,45.18,50000.0,39.9548,39.9636,39.8664,39.9283,50000.0
2009-12-21 10:50:00,45.2,45.3,45.17,45.3,23600.0,39.946,40.0343,39.9195,40.0343,23600.0
2009-12-21 10:55:00,45.29,45.3,45.22,45.26,25700.0,40.0255,40.0343,39.9636,39.999,25700.0
2009-12-21 11:00:00,45.27,45.32,45.26,45.32,21000.0,40.0078,40.052,39.999,40.052,21000.0
2009-12-21 11:05:00,45.32,45.37,45.31,45.37,64900.0,40.052,40.0962,40.0432,40.0962,64900.0
2009-12-21 11:10:00,45.36,45.53,45.36,45.52,43300.0,40.0874,40.2376,40.0874,40.2288,43300.0
2009-12-21 11:15:00,45.52,45.56,45.48,45.5,39600.0,40.2288,40.2641,40.1934,40.2111,39600.0
2009-12-21 11:20:00,45.49,45.52,45.48,45.48,19900.0,40.2023,40.2288,40.1934,40.1934,19900.0
2009-12-21 11:25:00,45.49,45.5,45.38,45.39,44600.0,40.2023,40.2111,40.1051,40.1139,44600.0
2009-12-21 11:30:00,45.4,45.43,45.38,45.42,23800.0,40.1227,40.1492,40.1051,40.1404,23800.0
2009-12-21 11:35:00,45.42,45.47,45.41,45.46,41400.0,40.1404,40.1846,40.1316,40.1758,41400.0
2009-12-21 11:40:00,45.44,45.48,45.43,45.46,38900.0,40.1581,40.1934,40.1492,40.1758,38900.0
2009-12-21 11:45:00,45.45,45.46,45.34,45.36,58100.0,40.1669,40.1758,40.0697,40.0874,58100.0
2009-12-21 11:50:00,45.35,45.35,45.04,45.06,72200.0,40.0785,40.0785,39.8046,39.8222,72200.0
2009-12-21 11:55:00,45.06,45.06,44.97,45.0,51800.0,39.8222,39.8222,39.7427,39.7692,51800.0
2009-12-21 12:00:00,45.0,45.01,44.89,44.99,29000.0,39.7692,39.7781,39.672,39.7604,29000.0
2009-12-21 12:05:00,44.98,45.13,44.98,45.09,15900.0,39.7515,39.8841,39.7515,39.8488,15900.0
2009-12-21 12:10:00,45.1,45.1,44.95,45.01,18800.0,39.8576,39.8576,39.725,39.7781,18800.0
2009-12-21 12:15:00,44.99,45.03,44.96,44.97,11600.0,39.7604,39.7957,39.7339,39.7427,11600.0
2009-12-21 12:20:00,44.96,45.0,44.94,44.97,20300.0,39.7339,39.7692,39.7162,39.7427,20300.0
2009-12-21 12:25:00,44.97,45.0,44.85,44.85,25400.0,39.7427,39.7692,39.6367,39.6367,25400.0
2009-12-21 12:30:00,44.85,44.86,44.75,44.8,41000.0,39.6367,39.6455,39.5483,39.5925,41000.0
2009-12-21 12:35:00,44.8,44.81,44.64,44.66,39700.0,39.5925,39.6013,39.4511,39.4687,39700.0
2009-12-21 12:40:00,44.66,44.84,44.64,44.84,15300.0,39.4687,39.6278,39.4511,39.6278,15300.0
2009-12-21 12:45:00,44.84,44.85,44.77,44.79,26200.0,39.6278,39.6367,39.566,39.5836,26200.0
2009-12-21 12:50:00,44.79,44.87,44.78,44.85,25000.0,39.5836,39.6543,39.5748,39.6367,25000.0
2009-12-21 12:55:00,44.85,44.92,44.84,44.89,16500.0,39.6367,39.6985,39.6278,39.672,16500.0
2009-12-21 13:00:00,44.87,44.89,44.82,44.82,32300.0,39.6543,39.672,39.6101,39.6101,32300.0
2009-12-21 13:05:00,44.82,44.98,44.81,44.98,18800.0,39.6101,39.7515,39.6013,39.7515,18800.0
2009-12-21 13:10:00,44.98,44.98,44.91,44.93,11100.0,39.7515,39.7515,39.6897,39.7074,11100.0
2009-12-21 13:15:00,44.94,44.94,44.84,44.87,10300.0,39.7162,39.7162,39.6278,39.6543,10300.0
2009-12-21 13:20:00,44.85,44.85,44.78,44.78,13800.0,39.6367,39.6367,39.5748,39.5748,13800.0
2009-12-21 13:25:00,44.78,45.01,44.78,44.98,32800.0,39.5748,39.7781,39.5748,39.7515,32800.0
2009-12-21 13:30:00,44.98,45.04,44.98,45.03,35600.0,39.7515,39.8046,39.7515,39.7957,35600.0
2009-12-21 13:35:00,45.03,45.08,45.01,45.06,30600.0,39.7957,39.8399,39.7781,39.8222,30600.0
2009-12-21 13:40:00,45.05,45.07,45.0,45.01,32900.0,39.8134,39.8311,39.7692,39.7781,32900.0
2009-12-21 13:45:00,45.0,45.01,45.0,45.01,10900.0,39.7692,39.7781,39.7692,39.7781,10900.0
2009-12-21 13:50:00,45.0,45.08,45.0,45.06,16400.0,39.7692,39.8399,39.7692,39.8222,16400.0
2009-12-21 13:55:00,45.05,45.07,45.0,45.02,14500.0,39.8134,39.8311,39.7692,39.7869,14500.0
2009-12-21 14:00:00,45.02,45.04,45.0,45.0,20000.0,39.7869,39.8046,39.7692,39.7692,20000.0
2009-12-21 14:05:00,45.0,45.03,45.0,45.03,15700.0,39.7692,39.7957,39.7692,39.7957,15700.0
2009-12-21 14:10:00,45.03,45.05,45.0,45.0,13600.0,39.7957,39.8134,39.7692,39.7692,13600.0
2009-12-21 14:15:00,45.0,45.01,45.0,45.01,10400.0,39.7692,39.7781,39.7692,39.7781,10400.0
2009-12-21 14:20:00,45.0,45.02,44.98,45.0,22400.0,39.7692,39.7869,39.7515,39.7692,22400.0
2009-12-21 14:25:00,45.01,45.02,45.0,45.02,6000.0,39.7781,39.7869,39.7692,39.7869,6000.0
2009-12-21 14:30:00,45.01,45.03,45.0,45.0,16000.0,39.7781,39.7957,39.7692,39.7692,16000.0
2009-12-21 14:35:00,45.01,45.05,45.0,45.05,15500.0,39.7781,39.8134,39.7692,39.8134,15500.0
2009-12-21 14:40:00,45.06,45.13,45.05,45.06,36200.0,39.8222,39.8841,39.8134,39.8222,36200.0
2009-12-21 14:45:00,45.04,45.04,45.0,45.0,7100.0,39.8046,39.8046,39.7692,39.7692,7100.0
2009-12-21 14:50:00,45.0,45.05,45.0,45.03,9900.0,39.7692,39.8134,39.7692,39.7957,9900.0
2009-12-21 14:55:00,45.04,45.06,45.01,45.04,19400.0,39.8046,39.8222,39.7781,39.8046,19400.0
2009-12-21 15:00:00,45.03,45.07,45.03,45.07,14900.0,39.7957,39.8311,39.7957,39.8311,14900.0
2009-12-21 15:05:00,45.06,45.13,45.06,45.12,21900.0,39.8222,39.8841,39.8222,39.8753,21900.0
2009-12-21 15:10:00,45.12,45.13,45.03,45.04,18900.0,39.8753,39.8841,39.7957,39.8046,18900.0
2009-12-21 15:15:00,45.05,45.05,45.0,45.03,20100.0,39.8134,39.8134,39.7692,39.7957,20100.0
2009-12-21 15:20:00,45.04,45.15,45.03,45.14,15600.0,39.8046,39.9018,39.7957,39.8929,15600.0
2009-12-21 15:25:00,45.14,45.18,45.11,45.18,18300.0,39.8929,39.9283,39.8664,39.9283,18300.0
2009-12-21 15:30:00,45.18,45.21,45.07,45.07,45500.0,39.9283,39.9548,39.8311,39.8311,45500.0
2009-12-21 15:35:00,45.07,45.09,45.04,45.09,32500.0,39.8311,39.8488,39.8046,39.8488,32500.0
2009-12-21 15:40:00,45.08,45.08,45.0,45.0,29800.0,39.8399,39.8399,39.7692,39.7692,29800.0
2009-12-21 15:45:00,45.01,45.04,45.0,45.04,50200.0,39.7781,39.8046,39.7692,39.8046,50200.0
2009-12-21 15:50:00,45.04,45.04,45.01,45.03,34100.0,39.8046,39.8046,39.7781,39.7957,34100.0
2009-12-21 15:55:00,45.02,45.09,45.01,45.09,68800.0,39.7869,39.8488,39.7781,39.8488,68800.0
2009-12-22 09:30:00,45.69,45.69,45.12,45.17,43900.0,40.379,40.379,39.8753,39.9195,43900.0
2009-12-22 09:35:00,45.18,45.46,45.15,45.44,21100.0,39.9283,40.1758,39.9018,40.1581,21100.0
2009-12-22 09:40:00,45.46,45.62,45.42,45.43,25800.0,40.1758,40.3172,40.1404,40.1492,25800.0
2009-12-22 09:45:00,45.45,45.51,45.38,45.49,60300.0,40.1669,40.2199,40.1051,40.2023,60300.0
2009-12-22 09:50:00,45.5,45.57,45.46,45.52,25200.0,40.2111,40.273,40.1758,40.2288,25200.0
2009-12-22 09:55:00,45.52,45.52,45.41,45.45,80500.0,40.2288,40.2288,40.1316,40.1669,80500.0
2009-12-22 10:00:00,45.44,45.56,45.42,45.47,70400.0,40.1581,40.2641,40.1404,40.1846,70400.0
2009-12-22 10:05:00,45.46,45.58,45.46,45.54,31500.0,40.1758,40.2818,40.1758,40.2465,31500.0
2009-12-22 10:10:00,45.54,45.68,45.53,45.64,68400.0,40.2465,40.3702,40.2376,40.3348,68400.0
2009-12-22 10:15:00,45.62,45.63,45.56,45.58,25500.0,40.3172,40.326,40.2641,40.2818,25500.0
2009-12-22 10:20:00,45.58,45.58,45.5,45.53,15000.0,40.2818,40.2818,40.2111,40.2376,15000.0
2009-12-22 10:25:00,45.54,45.66,45.48,45.57,24300.0,40.2465,40.3525,40.1934,40.273,24300.0
2009-12-22 10:30:00,45.56,45.57,45.43,45.46,18600.0,40.2641,40.273,40.1492,40.1758,18600.0
2009-12-22 10:35:00,45.46,45.54,45.46,45.53,25400.0,40.1758,40.2465,40.1758,40.2376,25400.0
2009-12-22 10:40:00,45.53,45.57,45.52,45.54,36800.0,40.2376,40.273,40.2288,40.2465,36800.0
2009-12-22 10:45:00,45.54,45.59,45.54,45.56,22800.0,40.2465,40.2906,40.2465,40.2641,22800.0
2009-12-22 10:50:00,45.55,45.58,45.54,45.56,22300.0,40.2553,40.2818,40.2465,40.2641,22300.0
2009-12-22 10:55:00,45.55,45.55,45.43,45.44,19700.0,40.2553,40.2553,40.1492,40.1581,19700.0
2009-12-22 11:00:00,45.44,45.47,45.41,45.42,33000.0,40.1581,40.1846,40.1316,40.1404,33000.0
2009-12-22 11:05:00,45.42,45.47,45.41,45.45,9600.0,40.1404,40.1846,40.1316,40.1669,9600.0
2009-12-22 11:10:00,45.46,45.46,45.33,45.35,14800.0,40.1758,40.1758,40.0609,40.0785,14800.0
2009-12-22 11:15:00,45.33,45.44,45.33,45.44,20500.0,40.0609,40.1581,40.0609,40.1581,20500.0
2009-12-22 11:20:00,45.44,45.49,45.36,45.39,50100.0,40.1581,40.2023,40.0874,40.1139,50100.0
2009-12-22 11:25:00,45.38,45.43,45.37,45.43,18300.0,40.1051,40.1492,40.0962,40.1492,18300.0
2009-12-22 11:30:00,45.43,45.43,45.35,45.41,26100.0,40.1492,40.1492,40.0785,40.1316,26100.0
2009-12-22 11:35:00,45.41,45.42,45.38,45.39,16000.0,40.1316,40.1404,40.1051,40.1139,16000.0
2009-12-22 11:40:00,45.39,45.39,45.26,45.28,11000.0,40.1139,40.1139,39.999,40.0167,11000.0
2009-12-22 11:45:00,45.28,45.28,45.21,45.21,15100.0,40.0167,40.0167,39.9548,39.9548,15100.0
2009-12-22 11:50:00,45.21,45.31,45.21,45.28,12000.0,39.9548,40.0432,39.9548,40.0167,12000.0
2009-12-22 11:55:00,45.29,45.4,45.27,45.28,27100.0,40.0255,40.1227,40.0078,40.0167,27100.0
2009-12-22 12:00:00,45.27,45.28,45.21,45.25,19400.0,40.0078,40.0167,39.9548,39.9902,19400.0
2009-12-22 12:05:00,45.28,45.31,45.24,45.24,8100.0,40.0167,40.0432,39.9813,39.9813,8100.0
2009-12-22 12:10:00,45.26,45.36,45.25,45.36,12800.0,39.999,40.0874,39.9902,40.0874,12800.0
2009-12-22 12:15:00,45.36,45.42,45.35,45.38,39700.0,40.0874,40.1404,40.0785,40.1051,39700.0
2009-12-22 12:20:00,45.38,45.4,45.35,45.4,19800.0,40.1051,40.1227,40.0785,40.1227,19800.0
2009-12-22 12:25:00,45.39,45.41,45.36,45.37,24400.0,40.1139,40.1316,40.0874,40.0962,24400.0
2009-12-22 12:30:00,45.36,45.36,45.26,45.27,19700.0,40.0874,40.0874,39.999,40.0078,19700.0
2009-12-22 12:35:00,45.28,45.28,45.24,45.25,6800.0,40.0167,40.0167,39.9813,39.9902,6800.0
2009-12-22 12:40:00,45.25,45.31,45.25,45.3,9900.0,39.9902,40.0432,39.9902,40.0343,9900.0
2009-12-22 12:45:00,45.3,45.31,45.26,45.3,10400.0,40.0343,40.0432,39.999,40.0343,10400.0
2009-12-22 12:50:00,45.3,45.4,45.28,45.4,14000.0,40.0343,40.1227,40.0167,40.1227,14000.0
2009-12-22 12:55:00,45.4,45.41,45.29,45.29,13200.0,40.1227,40.1316,40.0255,40.0255,13200.0
2009-12-22 13:00:00,45.3,45.34,45.26,45.29,25500.0,40.0343,40.0697,39.999,40.0255,25500.0
2009-12-22 13:05:00,45.29,45.33,45.26,45.31,19500.0,40.0255,40.0609,39.999,40.0432,19500.0
2009-12-22 13:10:00,45.31,45.38,45.31,45.37,7900.0,40.0432,40.1051,40.0432,40.0962,7900.0
2009-12-22 13:15:00,45.38,45.38,45.35,45.36,15100.0,40.1051,40.1051,40.0785,40.0874,15100.0
2009-12-22 13:20:00,45.36,45.47,45.36,45.44,24200.0,40.0874,40.1846,40.0874,40.1581,24200.0
2009-12-22 13:25:00,45.44,45.5,45.44,45.45,38000.0,40.1581,40.2111,40.1581,40.1669,38000.0
2009-12-22 13:30:00,45.45,45.46,45.37,45.37,18600.0,40.1669,40.1758,40.0962,40.0962,18600.0
2009-12-22 13:35:00,45.36,45.38,45.32,45.38,19900.0,40.0874,40.1051,40.052,40.1051,19900.0
2009-12-22 13:40:00,45.37,45.4,45.34,45.39,10900.0,40.0962,40.1227,40.0697,40.1139,10900.0
2009-12-22 13:45:00,45.38,45.39,45.37,45.38,17000.0,40.1051,40.1139,40.0962,40.1051,17000.0
2009-12-22 13:50:00,45.39,45.52,45.39,45.51,25700.0,40.1139,40.2288,40.1139,40.2199,25700.0
2009-12-22 13:55:00,45.51,45.57,45.49,45.56,47400.0,40.2199,40.273,40.2023,40.2641,47400.0
2009-12-22 14:00:00,45.56,45.57,45.39,45.39,33500.0,40.2641,40.273,40.1139,40.1139,33500.0
2009-12-22 14:05:00,45.39,45.47,45.38,45.47,19300.0,40.1139,40.1846,40.1051,40.1846,19300.0
2009-12-22 14:10:00,45.47,45.5,45.44,45.45,13200.0,40.1846,40.2111,40.1581,40.1669,13200.0
2009-12-22 14:15:00,45.44,45.58,45.44,45.58,28400.0,40.1581,40.2818,40.1581,40.2818,28400.0
2009-12-22 14:20:00,45.57,45.58,45.56,45.57,22700.0,40.273,40.2818,40.2641,40.273,22700.0
2009-12-22 14:25:00,45.57,45.6,45.56,45.6,25000.0,40.273,40.2995,40.2641,40.2995,25000.0
2009-12-22 14:30:00,45.59,45.59,45.54,45.54,14900.0,40.2906,40.2906,40.2465,40.2465,14900.0
2009-12-22 14:35:00,45.54,45.54,45.48,45.53,20800.0,40.2465,40.2465,40.1934,40.2376,20800.0
2009-12-22 14:40:00,45.55,45.57,45.51,45.52,11200.0,40.2553,40.273,40.2199,40.2288,11200.0
2009-12-22 14:45:00,45.52,45.52,45.38,45.38,25100.0,40.2288,40.2288,40.1051,40.1051,25100.0
2009-12-22 14:50:00,45.37,45.38,45.35,45.36,13400.0,40.0962,40.1051,40.0785,40.0874,13400.0
2009-12-22 14:55:00,45.36,45.36,45.22,45.27,50600.0,40.0874,40.0874,39.9636,40.0078,50600.0
2009-12-22 15:00:00,45.26,45.34,45.25,45.31,35000.0,39.999,40.0697,39.9902,40.0432,35000.0
2009-12-22 15:05:00,45.31,45.33,45.28,45.33,20600.0,40.0432,40.0609,40.0167,40.0609,20600.0
2009-12-22 15:10:00,45.33,45.33,45.25,45.25,22700.0,40.0609,40.0609,39.9902,39.9902,22700.0
2009-12-22 15:15:00,45.25,45.33,45.25,45.31,25600.0,39.9902,40.0609,39.9902,40.0432,25600.0
2009-12-22 15:20:00,45.31,45.32,45.25,45.26,33200.0,40.0432,40.052,39.9902,39.999,33200.0
2009-12-22 15:25:00,45.26,45.27,45.18,45.19,54600.0,39.999,40.0078,39.9283,39.9371,54600.0
2009-12-22 15:30:00,45.2,45.21,45.13,45.18,45500.0,39.946,39.9548,39.8841,39.9283,45500.0
2009-12-22 15:35:00,45.18,45.32,45.17,45.29,30400.0,39.9283,40.052,39.9195,40.0255,30400.0
2009-12-22 15:40:00,45.3,45.32,45.27,45.32,38400.0,40.0343,40.052,40.0078,40.052,38400.0
2009-12-22 15:45:00,45.31,45.31,45.2,45.24,46900.0,40.0432,40.0432,39.946,39.9813,46900.0
2009-12-22 15:50:00,45.24,45.27,45.22,45.24,29900.0,39.9813,40.0078,39.9636,39.9813,29900.0
2009-12-22 15:55:00,45.25,45.34,45.21,45.29,108500.0,39.9902,40.0697,39.9548,40.0255,108500.0
2009-12-23 09:30:00,45.28,45.62,45.21,45.55,33600.0,40.0167,40.3172,39.9548,40.2553,33600.0
2009-12-23 09:35:00,45.61,45.78,45.53,45.73,20500.0,40.3083,40.4586,40.2376,40.4144,20500.0
2009-12-23 09:40:00,45.73,45.83,45.62,45.81,44800.0,40.4144,40.5027,40.3172,40.4851,44800.0
2009-12-23 09:45:00,45.81,45.98,45.79,45.93,46900.0,40.4851,40.6353,40.4674,40.5911,46900.0
2009-12-23 09:50:00,45.95,46.2,45.91,45.99,138400.0,40.6088,40.8297,40.5734,40.6441,138400.0
2009-12-23 09:55:00,45.99,46.01,45.91,45.96,36100.0,40.6441,40.6618,40.5734,40.6176,36100.0
2009-12-23 10:00:00,45.95,45.96,45.64,45.8,43700.0,40.6088,40.6176,40.3348,40.4762,43700.0
2009-12-23 10:05:00,45.8,45.83,45.75,45.81,24600.0,40.4762,40.5027,40.432,40.4851,24600.0
2009-12-23 10:10:00,45.81,45.88,45.81,45.85,24700.0,40.4851,40.5469,40.4851,40.5204,24700.0
2009-12-23 10:15:00,45.85,45.86,45.65,45.73,66900.0,40.5204,40.5293,40.3437,40.4144,66900.0
2009-12-23 10:20:00,45.73,45.77,45.65,45.72,57200.0,40.4144,40.4497,40.3437,40.4055,57200.0
2009-12-23 10:25:00,45.68,45.76,45.61,45.62,30400.0,40.3702,40.4409,40.3083,40.3172,30400.0
2009-12-23 10:30:00,45.64,45.68,45.6,45.65,40500.0,40.3348,40.3702,40.2995,40.3437,40500.0
2009-12-23 10:35:00,45.65,45.8,45.65,45.78,23600.0,40.3437,40.4762,40.3437,40.4586,23600.0
2009-12-23 10:40:00,45.79,45.8,45.75,45.79,26400.0,40.4674,40.4762,40.432,40.4674,26400.0
2009-12-23 10:45:00,45.78,45.92,45.78,45.91,34700.0,40.4586,40.5823,40.4586,40.5734,34700.0
2009-12-23 10:50:00,45.91,46.01,45.9,46.0,37500.0,40.5734,40.6618,40.5646,40.653,37500.0
2009-12-23 10:55:00,46.0,46.0,45.81,45.84,32900.0,40.653,40.653,40.4851,40.5116,32900.0
2009-12-23 11:00:00,45.84,45.94,45.84,45.93,13600.0,40.5116,40.6,40.5116,40.5911,13600.0
2009-12-23 11:05:00,45.95,45.98,45.68,45.76,81400.0,40.6088,40.6353,40.3702,40.4409,81400.0
2009-12-23 11:10:00,45.78,45.83,45.72,45.8,36800.0,40.4586,40.5027,40.4055,40.4762,36800.0
2009-12-23 11:15:00,45.8,45.84,45.77,45.82,24700.0,40.4762,40.5116,40.4497,40.4939,24700.0
2009-12-23 11:20:00,45.82,45.96,45.81,45.93,27800.0,40.4939,40.6176,40.4851,40.5911,27800.0
2009-12-23 11:25:00,45.92,45.96,45.9,45.92,17300.0,40.5823,40.6176,40.5646,40.5823,17300.0
2009-12-23 11:30:00,45.91,45.98,45.9,45.97,20100.0,40.5734,40.6353,40.5646,40.6265,20100.0
2009-12-23 11:35:00,45.96,45.97,45.93,45.94,4100.0,40.6176,40.6265,40.5911,40.6,4100.0
2009-12-23 11:40:00,45.94,45.97,45.9,45.9,12600.0,40.6,40.6265,40.5646,40.5646,12600.0
2009-12-23 11:45:00,45.9,45.98,45.9,45.98,10200.0,40.5646,40.6353,40.5646,40.6353,10200.0
2009-12-23 11:50:00,45.97,46.0,45.9,45.9,21700.0,40.6265,40.653,40.5646,40.5646,21700.0
2009-12-23 11:55:00,45.91,45.91,45.78,45.78,10400.0,40.5734,40.5734,40.4586,40.4586,10400.0
2009-12-23 12:00:00,45.79,45.8,45.73,45.75,32200.0,40.4674,40.4762,40.4144,40.432,32200.0
2009-12-23 12:05:00,45.75,45.76,45.71,45.72,16600.0,40.432,40.4409,40.3967,40.4055,16600.0
2009-12-23 12:10:00,45.71,45.76,45.7,45.75,26400.0,40.3967,40.4409,40.3879,40.432,26400.0
2009-12-23 12:15:00,45.74,45.77,45.72,45.76,19800.0,40.4232,40.4497,40.4055,40.4409,19800.0
2009-12-23 12:20:00,45.76,45.76,45.75,45.75,19100.0,40.4409,40.4409,40.432,40.432,19100.0
2009-12-23 12:25:00,45.75,45.77,45.73,45.75,21500.0,40.432,40.4497,40.4144,40.432,21500.0
2009-12-23 12:30:00,45.76,45.76,45.73,45.73,5100.0,40.4409,40.4409,40.4144,40.4144,5100.0
2009-12-23 12:35:00,45.73,45.74,45.72,45.72,11300.0,40.4144,40.4232,40.4055,40.4055,11300.0
2009-12-23 12:40:00,45.72,45.74,45.7,45.71,26900.0,40.4055,40.4232,40.3879,40.3967,26900.0
2009-12-23 12:45:00,45.71,45.73,45.7,45.7,9400.0,40.3967,40.4144,40.3879,40.3879,9400.0
2009-12-23 12:50:00,45.71,45.78,45.64,45.66,13500.0,40.3967,40.4586,40.3348,40.3525,13500.0
2009-12-23 12:55:00,45.64,45.65,45.61,45.65,20200.0,40.3348,40.3437,40.3083,40.3437,20200.0
2009-12-23 13:00:00,45.65,45.74,45.65,45.74,23800.0,40.3437,40.4232,40.3437,40.4232,23800.0
2009-12-23 13:05:00,45.75,45.76,45.72,45.73,9900.0,40.432,40.4409,40.4055,40.4144,9900.0
2009-12-23 13:10:00,45.74,45.77,45.72,45.76,10100.0,40.4232,40.4497,40.4055,40.4409,10100.0
2009-12-23 13:15:00,45.77,45.77,45.76,45.76,3500.0,40.4497,40.4497,40.4409,40.4409,3500.0
2009-12-23 13:20:00,45.76,45.81,45.75,45.78,14300.0,40.4409,40.4851,40.432,40.4586,14300.0
2009-12-23 13:25:00,45.78,45.78,45.75,45.75,13800.0,40.4586,40.4586,40.432,40.432,13800.0
2009-12-23 13:30:00,45.75,45.8,45.71,45.72,27800.0,40.432,40.4762,40.3967,40.4055,27800.0
2009-12-23 13:35:00,45.71,45.76,45.7,45.74,38800.0,40.3967,40.4409,40.3879,40.4232,38800.0
2009-12-23 13:40:00,45.74,45.78,45.74,45.76,14400.0,40.4232,40.4586,40.4232,40.4409,14400.0
2009-12-23 13:45:00,45.76,45.84,45.75,45.77,32000.0,40.4409,40.5116,40.432,40.4497,32000.0
2009-12-23 13:50:00,45.77,45.77,45.75,45.75,13000.0,40.4497,40.4497,40.432,40.432,13000.0
2009-12-23 13:55:00,45.76,45.79,45.75,45.79,18100.0,40.4409,40.4674,40.432,40.4674,18100.0
2009-12-23 14:00:00,45.79,45.85,45.79,45.83,18400.0,40.4674,40.5204,40.4674,40.5027,18400.0
2009-12-23 14:05:00,45.82,45.84,45.79,45.81,5900.0,40.4939,40.5116,40.4674,40.4851,5900.0
2009-12-23 14:10:00,45.81,45.81,45.75,45.8,14700.0,40.4851,40.4851,40.432,40.4762,14700.0
2009-12-23 14:15:00,45.8,45.83,45.78,45.79,11300.0,40.4762,40.5027,40.4586,40.4674,11300.0
2009-12-23 14:20:00,45.79,45.8,45.65,45.75,73100.0,40.4674,40.4762,40.3437,40.432,73100.0
2009-12-23 14:25:00,45.75,45.79,45.75,45.78,17400.0,40.432,40.4674,40.432,40.4586,17400.0
2009-12-23 14:30:00,45.78,45.8,45.77,45.77,14000.0,40.4586,40.4762,40.4497,40.4497,14000.0
2009-12-23 14:35:00,45.77,45.83,45.77,45.78,14900.0,40.4497,40.5027,40.4497,40.4586,14900.0
2009-12-23 14:40:00,45.8,45.81,45.77,45.8,15400.0,40.4762,40.4851,40.4497,40.4762,15400.0
2009-12-23 14:45:00,45.8,45.8,45.77,45.79,12000.0,40.4762,40.4762,40.4497,40.4674,12000.0
2009-12-23 14:50:00,45.79,45.8,45.77,45.79,10200.0,40.4674,40.4762,40.4497,40.4674,10200.0
2009-12-23 14:55:00,45.8,45.8,45.77,45.77,13200.0,40.4762,40.4762,40.4497,40.4497,13200.0
2009-12-23 15:00:00,45.77,45.78,45.75,45.78,11100.0,40.4497,40.4586,40.432,40.4586,11100.0
2009-12-23 15:05:00,45.78,45.8,45.75,45.75,26300.0,40.4586,40.4762,40.432,40.432,26300.0
2009-12-23 15:10:00,45.75,45.77,45.75,45.77,12400.0,40.432,40.4497,40.432,40.4497,12400.0
2009-12-23 15:15:00,45.77,45.8,45.75,45.77,30400.0,40.4497,40.4762,40.432,40.4497,30400.0
2009-12-23 15:20:00,45.78,45.79,45.75,45.78,12000.0,40.4586,40.4674,40.432,40.4586,12000.0
2009-12-23 15:25:00,45.78,45.8,45.76,45.79,21300.0,40.4586,40.4762,40.4409,40.4674,21300.0
2009-12-23 15:30:00,45.8,45.83,45.75,45.78,29600.0,40.4762,40.5027,40.432,40.4586,29600.0
2009-12-23 15:35:00,45.78,45.78,45.75,45.77,29600.0,40.4586,40.4586,40.432,40.4497,29600.0
2009-12-23 15:40:00,45.76,45.8,45.75,45.78,48200.0,40.4409,40.4762,40.432,40.4586,48200.0
2009-12-23 15:45:00,45.78,45.79,45.75,45.77,44000.0,40.4586,40.4674,40.432,40.4497,44000.0
2009-12-23 15:50:00,45.77,45.8,45.76,45.79,35500.0,40.4497,40.4762,40.4409,40.4674,35500.0
2009-12-23 15:55:00,45.8,45.8,45.76,45.76,76500.0,40.4762,40.4762,40.4409,40.4409,76500.0
2009-12-24 09:30:00,45.87,45.87,45.58,45.69,25200.0,40.5381,40.5381,40.2818,40.379,25200.0
2009-12-24 09:35:00,45.7,45.73,45.55,45.59,35200.0,40.3879,40.4144,40.2553,40.2906,35200.0
2009-12-24 09:40:00,45.59,45.73,45.59,45.72,49500.0,40.2906,40.4144,40.2906,40.4055,49500.0
2009-12-24 09:45:00,45.73,45.73,45.57,45.58,11600.0,40.4144,40.4144,40.273,40.2818,11600.0
2009-12-24 09:50:00,45.58,45.62,45.53,45.53,23900.0,40.2818,40.3172,40.2376,40.2376,23900.0
2009-12-24 09:55:00,45.52,45.67,45.51,45.55,21800.0,40.2288,40.3613,40.2199,40.2553,21800.0
2009-12-24 10:00:00,45.54,45.7,45.54,45.63,57700.0,40.2465,40.3879,40.2465,40.326,57700.0
2009-12-24 10:05:00,45.62,45.67,45.54,45.55,60500.0,40.3172,40.3613,40.2465,40.2553,60500.0
2009-12-24 10:10:00,45.56,45.62,45.56,45.59,23700.0,40.2641,40.3172,40.2641,40.2906,23700.0
2009-12-24 10:15:00,45.59,45.75,45.59,45.73,41200.0,40.2906,40.432,40.2906,40.4144,41200.0
2009-12-24 10:20:00,45.73,45.73,45.51,45.58,89600.0,40.4144,40.4144,40.2199,40.2818,89600.0
2009-12-24 10:25:00,45.58,45.61,45.55,45.59,19000.0,40.2818,40.3083,40.2553,40.2906,19000.0
2009-12-24 10:30:00,45.59,45.6,45.51,45.51,31600.0,40.2906,40.2995,40.2199,40.2199,31600.0
2009-12-24 10:35:00,45.51,45.55,45.24,45.25,96300.0,40.2199,40.2553,39.9813,39.9902,96300.0
2009-12-24 10:40:00,45.24,45.35,45.16,45.35,41600.0,39.9813,40.0785,39.9106,40.0785,41600.0
2009-12-24 10:45:00,45.34,45.41,45.23,45.25,31100.0,40.0697,40.1316,39.9725,39.9902,31100.0
2009-12-24 10:50:00,45.26,45.39,45.26,45.32,21500.0,39.999,40.1139,39.999,40.052,21500.0
2009-12-24 10:55:00,45.33,45.35,45.21,45.33,19200.0,40.0609,40.0785,39.9548,40.0609,19200.0
2009-12-24 11:00:00,45.32,45.52,45.31,45.52,27000.0,40.052,40.2288,40.0432,40.2288,27000.0
2009-12-24 11:05:00,45.51,45.52,45.45,45.45,18900.0,40.2199,40.2288,40.1669,40.1669,18900.0
2009-12-24 11:10:00,45.45,45.47,45.36,45.38,16900.0,40.1669,40.1846,40.0874,40.1051,16900.0
2009-12-24 11:15:00,45.38,45.41,45.31,45.37,25300.0,40.1051,40.1316,40.0432,40.0962,25300.0
2009-12-24 11:20:00,45.36,45.39,45.35,45.36,18700.0,40.0874,40.1139,40.0785,40.0874,18700.0
2009-12-24 11:25:00,45.36,45.39,45.35,45.37,7800.0,40.0874,40.1139,40.0785,40.0962,7800.0
2009-12-24 11:30:00,45.37,45.39,45.35,45.39,11900.0,40.0962,40.1139,40.0785,40.1139,11900.0
2009-12-24 11:35:00,45.39,45.46,45.38,45.45,8600.0,40.1139,40.1758,40.1051,40.1669,8600.0
2009-12-24 11:40:00,45.44,45.44,45.38,45.4,9100.0,40.1581,40.1581,40.1051,40.1227,9100.0
2009-12-24 11:45:00,45.4,45.4,45.37,45.38,24800.0,40.1227,40.1227,40.0962,40.1051,24800.0
2009-12-24 11:50:00,45.39,45.39,45.35,45.38,20500.0,40.1139,40.1139,40.0785,40.1051,20500.0
2009-12-24 11:55:00,45.38,45.39,45.32,45.38,12700.0,40.1051,40.1139,40.052,40.1051,12700.0
2009-12-24 12:00:00,45.38,45.43,45.38,45.38,17900.0,40.1051,40.1492,40.1051,40.1051,17900.0
2009-12-24 12:05:00,45.37,45.43,45.37,45.41,7400.0,40.0962,40.1492,40.0962,40.1316,7400.0
2009-12-24 12:10:00,45.4,45.44,45.38,45.41,21400.0,40.1227,40.1581,40.1051,40.1316,21400.0
2009-12-24 12:15:00,45.41,45.43,45.33,45.41,34300.0,40.1316,40.1492,40.0609,40.1316,34300.0
2009-12-24 12:20:00,45.39,45.46,45.39,45.45,21700.0,40.1139,40.1758,40.1139,40.1669,21700.0
2009-12-24 12:25:00,45.46,45.46,45.42,45.42,7700.0,40.1758,40.1758,40.1404,40.1404,7700.0
2009-12-24 12:30:00,45.43,45.46,45.4,45.45,22800.0,40.1492,40.1758,40.1227,40.1669,22800.0
2009-12-24 12:35:00,45.45,45.47,45.44,45.45,20000.0,40.1669,40.1846,40.1581,40.1669,20000.0
2009-12-24 12:40:00,45.45,45.47,45.37,45.39,37500.0,40.1669,40.1846,40.0962,40.1139,37500.0
2009-12-24 12:45:00,45.36,45.43,45.36,45.43,23400.0,40.0874,40.1492,40.0874,40.1492,23400.0
2009-12-24 12:50:00,45.44,45.51,45.42,45.44,37900.0,40.1581,40.2199,40.1404,40.1581,37900.0
2009-12-24 12:55:00,45.44,45.48,45.32,45.47,43500.0,40.1581,40.1934,40.052,40.1846,43500.0
2009-12-28 09:30:00,45.31,45.67,45.31,45.56,20000.0,40.0432,40.3613,40.0432,40.2641,20000.0
2009-12-28 09:35:00,45.49,45.53,45.33,45.35,29500.0,40.2023,40.2376,40.0609,40.0785,29500.0
2009-12-28 09:40:00,45.33,45.36,45.21,45.23,10600.0,40.0609,40.0874,39.9548,39.9725,10600.0
2009-12-28 09:45:00,45.23,45.38,45.22,45.35,19100.0,39.9725,40.1051,39.9636,40.0785,19100.0
2009-12-28 09:50:00,45.35,45.36,45.23,45.25,23800.0,40.0785,40.0874,39.9725,39.9902,23800.0
2009-12-28 09:55:00,45.26,45.26,45.13,45.13,14200.0,39.999,39.999,39.8841,39.8841,14200.0
2009-12-28 10:00:00,45.14,45.25,45.13,45.23,24200.0,39.8929,39.9902,39.8841,39.9725,24200.0
2009-12-28 10:05:00,45.23,45.28,45.2,45.26,20400.0,39.9725,40.0167,39.946,39.999,20400.0
2009-12-28 10:10:00,45.25,45.25,45.19,45.19,10200.0,39.9902,39.9902,39.9371,39.9371,10200.0
2009-12-28 10:15:00,45.2,45.32,45.16,45.32,27100.0,39.946,40.052,39.9106,40.052,27100.0
2009-12-28 10:20:00,45.32,45.32,45.17,45.19,9900.0,40.052,40.052,39.9195,39.9371,9900.0
2009-12-28 10:25:00,45.19,45.32,45.17,45.3,18700.0,39.9371,40.052,39.9195,40.0343,18700.0
2009-12-28 10:30:00,45.29,45.3,45.23,45.23,7900.0,40.0255,40.0343,39.9725,39.9725,7900.0
2009-12-28 10:35:00,45.23,45.23,45.15,45.22,11500.0,39.9725,39.9725,39.9018,39.9636,11500.0
2009-12-28 10:40:00,45.23,45.29,45.23,45.28,9300.0,39.9725,40.0255,39.9725,40.0167,9300.0
2009-12-28 10:45:00,45.28,45.29,45.24,45.27,16800.0,40.0167,40.0255,39.9813,40.0078,16800.0
2009-12-28 10:50:00,45.26,45.28,45.26,45.28,4800.0,39.999,40.0167,39.999,40.0167,4800.0
2009-12-28 10:55:00,45.28,45.29,45.27,45.27,9700.0,40.0167,40.0255,40.0078,40.0078,9700.0
2009-12-28 11:00:00,45.28,45.29,45.25,45.29,23200.0,40.0167,40.0255,39.9902,40.0255,23200.0
2009-12-28 11:05:00,45.28,45.37,45.28,45.36,8900.0,40.0167,40.0962,40.0167,40.0874,8900.0
2009-12-28 11:10:00,45.37,45.37,45.34,45.35,9600.0,40.0962,40.0962,40.0697,40.0785,9600.0
2009-12-28 11:15:00,45.34,45.38,45.34,45.37,10000.0,40.0697,40.1051,40.0697,40.0962,10000.0
2009-12-28 11:20:00,45.36,45.36,45.31,45.33,11600.0,40.0874,40.0874,40.0432,40.0609,11600.0
2009-12-28 11:25:00,45.33,45.35,45.32,45.32,14100.0,40.0609,40.0785,40.052,40.052,14100.0
2009-12-28 11:30:00,45.32,45.32,45.24,45.25,27900.0,40.052,40.052,39.9813,39.9902,27900.0
2009-12-28 11:35:00,45.25,45.27,45.21,45.27,40200.0,39.9902,40.0078,39.9548,40.0078,40200.0
2009-12-28 11:40:00,45.27,45.3,45.27,45.3,18200.0,40.0078,40.0343,40.0078,40.0343,18200.0
2009-12-28 11:45:00,45.3,45.3,45.22,45.24,21800.0,40.0343,40.0343,39.9636,39.9813,21800.0
2009-12-28 11:50:00,45.25,45.25,45.24,45.24,2800.0,39.9902,39.9902,39.9813,39.9813,2800.0
2009-12-28 11:55:00,45.24,45.29,45.24,45.28,16400.0,39.9813,40.0255,39.9813,40.0167,16400.0
2009-12-28 12:00:00,45.28,45.31,45.28,45.31,8300.0,40.0167,40.0432,40.0167,40.0432,8300.0
2009-12-28 12:05:00,45.31,45.32,45.25,45.31,9700.0,40.0432,40.052,39.9902,40.0432,9700.0
2009-12-28 12:10:00,45.32,45.32,45.28,45.3,9000.0,40.052,40.052,40.0167,40.0343,9000.0
2009-12-28 12:15:00,45.31,45.36,45.31,45.36,28200.0,40.0432,40.0874,40.0432,40.0874,28200.0
2009-12-28 12:20:00,45.36,45.43,45.34,45.38,9900.0,40.0874,40.1492,40.0697,40.1051,9900.0
2009-12-28 12:25:00,45.38,45.46,45.38,45.45,39700.0,40.1051,40.1758,40.1051,40.1669,39700.0
2009-12-28 12:30:00,45.45,45.48,45.43,45.44,11100.0,40.1669,40.1934,40.1492,40.1581,11100.0
2009-12-28 12:35:00,45.44,45.44,45.43,45.44,2000.0,40.1581,40.1581,40.1492,40.1581,2000.0
2009-12-28 12:40:00,45.44,45.55,45.37,45.41,111800.0,40.1581,40.2553,40.0962,40.1316,111800.0
2009-12-28 12:45:00,45.4,45.45,45.39,45.45,5600.0,40.1227,40.1669,40.1139,40.1669,5600.0
2009-12-28 12:50:00,45.45,45.52,45.44,45.51,4500.0,40.1669,40.2288,40.1581,40.2199,4500.0
2009-12-28 12:55:00,45.54,45.6,45.51,45.54,21300.0,40.2465,40.2995,40.2199,40.2465,21300.0
2009-12-28 13:00:00,45.53,45.53,45.48,45.49,7600.0,40.2376,40.2376,40.1934,40.2023,7600.0
2009-12-28 13:05:00,45.48,45.48,45.44,45.47,5500.0,40.1934,40.1934,40.1581,40.1846,5500.0
2009-12-28 13:10:00,45.47,45.47,45.4,45.41,21500.0,40.1846,40.1846,40.1227,40.1316,21500.0
2009-12-28 13:15:00,45.42,45.42,45.38,45.39,9200.0,40.1404,40.1404,40.1051,40.1139,9200.0
2009-12-28 13:20:00,45.41,45.41,45.39,45.39,1400.0,40.1316,40.1316,40.1139,40.1139,1400.0
2009-12-28 13:25:00,45.4,45.41,45.39,45.41,5800.0,40.1227,40.1316,40.1139,40.1316,5800.0
2009-12-28 13:30:00,45.4,45.41,45.39,45.4,8000.0,40.1227,40.1316,40.1139,40.1227,8000.0
2009-12-28 13:35:00,45.4,45.41,45.35,45.37,4300.0,40.1227,40.1316,40.0785,40.0962,4300.0
2009-12-28 13:40:00,45.37,45.38,45.33,45.36,11900.0,40.0962,40.1051,40.0609,40.0874,11900.0
2009-12-28 13:45:00,45.36,45.36,45.31,45.32,6400.0,40.0874,40.0874,40.0432,40.052,6400.0
2009-12-28 13:50:00,45.32,45.32,45.29,45.29,5900.0,40.052,40.052,40.0255,40.0255,5900.0
2009-12-28 13:55:00,45.29,45.31,45.29,45.31,7000.0,40.0255,40.0432,40.0255,40.0432,7000.0
2009-12-28 14:00:00,45.31,45.34,45.28,45.28,12100.0,40.0432,40.0697,40.0167,40.0167,12100.0
2009-12-28 14:05:00,45.29,45.29,45.24,45.25,17300.0,40.0255,40.0255,39.9813,39.9902,17300.0
2009-12-28 14:10:00,45.25,45.3,45.23,45.3,24900.0,39.9902,40.0343,39.9725,40.0343,24900.0
2009-12-28 14:15:00,45.31,45.34,45.28,45.32,9400.0,40.0432,40.0697,40.0167,40.052,9400.0
2009-12-28 14:20:00,45.32,45.39,45.32,45.39,16700.0,40.052,40.1139,40.052,40.1139,16700.0
2009-12-28 14:25:00,45.39,45.41,45.37,45.38,11300.0,40.1139,40.1316,40.0962,40.1051,11300.0
2009-12-28 14:30:00,45.38,45.41,45.36,45.41,9000.0,40.1051,40.1316,40.0874,40.1316,9000.0
2009-12-28 14:35:00,45.41,45.41,45.35,45.37,14900.0,40.1316,40.1316,40.0785,40.0962,14900.0
2009-12-28 14:40:00,45.37,45.38,45.36,45.38,2200.0,40.0962,40.1051,40.0874,40.1051,2200.0
2009-12-28 14:45:00,45.38,45.41,45.37,45.41,10200.0,40.1051,40.1316,40.0962,40.1316,10200.0
2009-12-28 14:50:00,45.41,45.41,45.39,45.39,8600.0,40.1316,40.1316,40.1139,40.1139,8600.0
2009-12-28 14:55:00,45.4,45.41,45.35,45.36,6700.0,40.1227,40.1316,40.0785,40.0874,6700.0
2009-12-28 15:00:00,45.36,45.41,45.35,45.4,12500.0,40.0874,40.1316,40.0785,40.1227,12500.0
2009-12-28 15:05:00,45.41,45.41,45.4,45.4,9500.0,40.1316,40.1316,40.1227,40.1227,9500.0
2009-12-28 15:10:00,45.41,45.41,45.37,45.38,16000.0,40.1316,40.1316,40.0962,40.1051,16000.0
2009-12-28 15:15:00,45.39,45.39,45.38,45.39,6000.0,40.1139,40.1139,40.1051,40.1139,6000.0
2009-12-28 15:20:00,45.38,45.4,45.38,45.4,7400.0,40.1051,40.1227,40.1051,40.1227,7400.0
2009-12-28 15:25:00,45.4,45.4,45.36,45.39,20000.0,40.1227,40.1227,40.0874,40.1139,20000.0
2009-12-28 15:30:00,45.4,45.44,45.39,45.43,32100.0,40.1227,40.1581,40.1139,40.1492,32100.0
2009-12-28 15:35:00,45.42,45.47,45.42,45.46,24200.0,40.1404,40.1846,40.1404,40.1758,24200.0
2009-12-28 15:40:00,45.45,45.46,45.42,45.43,21400.0,40.1669,40.1758,40.1404,40.1492,21400.0
2009-12-28 15:45:00,45.44,45.44,45.38,45.41,32100.0,40.1581,40.1581,40.1051,40.1316,32100.0
2009-12-28 15:50:00,45.41,45.44,45.37,45.43,30800.0,40.1316,40.1581,40.0962,40.1492,30800.0
2009-12-28 15:55:00,45.42,45.44,45.39,45.43,136400.0,40.1404,40.1581,40.1139,40.1492,136400.0
2009-12-29 09:30:00,45.38,45.59,45.32,45.48,20600.0,40.1051,40.2906,40.052,40.1934,20600.0
2009-12-29 09:35:00,45.48,45.59,45.44,45.44,58900.0,40.1934,40.2906,40.1581,40.1581,58900.0
2009-12-29 09:40:00,45.44,45.49,45.44,45.45,20500.0,40.1581,40.2023,40.1581,40.1669,20500.0
2009-12-29 09:45:00,45.46,45.49,45.38,45.4,88600.0,40.1758,40.2023,40.1051,40.1227,88600.0
2009-12-29 09:50:00,45.42,45.51,45.42,45.49,13700.0,40.1404,40.2199,40.1404,40.2023,13700.0
2009-12-29 09:55:00,45.49,45.5,45.45,45.49,15700.0,40.2023,40.2111,40.1669,40.2023,15700.0
2009-12-29 10:00:00,45.5,45.5,45.41,45.42,21900.0,40.2111,40.2111,40.1316,40.1404,21900.0
2009-12-29 10:05:00,45.43,45.45,45.4,45.4,18800.0,40.1492,40.1669,40.1227,40.1227,18800.0
2009-12-29 10:10:00,45.41,45.45,45.38,45.41,55100.0,40.1316,40.1669,40.1051,40.1316,55100.0
2009-12-29 10:15:00,45.4,45.41,45.35,45.39,8800.0,40.1227,40.1316,40.0785,40.1139,8800.0
2009-12-29 10:20:00,45.39,45.4,45.38,45.4,7900.0,40.1139,40.1227,40.1051,40.1227,7900.0
2009-12-29 10:25:00,45.4,45.4,45.37,45.4,7900.0,40.1227,40.1227,40.0962,40.1227,7900.0
2009-12-29 10:30:00,45.41,45.41,45.38,45.38,2600.0,40.1316,40.1316,40.1051,40.1051,2600.0
2009-12-29 10:35:00,45.38,45.39,45.35,45.38,8400.0,40.1051,40.1139,40.0785,40.1051,8400.0
2009-12-29 10:40:00,45.37,45.38,45.33,45.37,7000.0,40.0962,40.1051,40.0609,40.0962,7000.0
2009-12-29 10:45:00,45.37,45.38,45.32,45.34,3100.0,40.0962,40.1051,40.052,40.0697,3100.0
2009-12-29 10:50:00,45.34,45.34,45.2,45.2,15800.0,40.0697,40.0697,39.946,39.946,15800.0
2009-12-29 10:55:00,45.22,45.22,45.17,45.17,6800.0,39.9636,39.9636,39.9195,39.9195,6800.0
2009-12-29 11:00:00,45.19,45.21,45.18,45.21,7800.0,39.9371,39.9548,39.9283,39.9548,7800.0
2009-12-29 11:05:00,45.21,45.25,45.2,45.21,20000.0,39.9548,39.9902,39.946,39.9548,20000.0
2009-12-29 11:10:00,45.22,45.24,45.22,45.22,7300.0,39.9636,39.9813,39.9636,39.9636,7300.0
2009-12-29 11:15:00,45.23,45.23,45.18,45.19,6800.0,39.9725,39.9725,39.9283,39.9371,6800.0
2009-12-29 11:20:00,45.19,45.19,45.14,45.15,3700.0,39.9371,39.9371,39.8929,39.9018,3700.0
2009-12-29 11:25:00,45.15,45.16,45.08,45.08,10400.0,39.9018,39.9106,39.8399,39.8399,10400.0
2009-12-29 11:30:00,45.09,45.09,45.06,45.08,8800.0,39.8488,39.8488,39.8222,39.8399,8800.0
2009-12-29 11:35:00,45.07,45.08,45.06,45.07,10600.0,39.8311,39.8399,39.8222,39.8311,10600.0
2009-12-29 11:40:00,45.05,45.05,45.01,45.03,5500.0,39.8134,39.8134,39.7781,39.7957,5500.0
2009-12-29 11:45:00,45.02,45.02,44.97,44.98,12300.0,39.7869,39.7869,39.7427,39.7515,12300.0
2009-12-29 11:50:00,44.97,44.97,44.82,44.83,24800.0,39.7427,39.7427,39.6101,39.619,24800.0
2009-12-29 11:55:00,44.84,44.84,44.77,44.79,14500.0,39.6278,39.6278,39.566,39.5836,14500.0
2009-12-29 12:00:00,44.81,44.83,44.8,44.81,18300.0,39.6013,39.619,39.5925,39.6013,18300.0
2009-12-29 12:05:00,44.81,44.82,44.8,44.81,15600.0,39.6013,39.6101,39.5925,39.6013,15600.0
2009-12-29 12:10:00,44.82,44.82,44.73,44.76,41000.0,39.6101,39.6101,39.5306,39.5571,41000.0
2009-12-29 12:15:00,44.75,44.78,44.75,44.78,12500.0,39.5483,39.5748,39.5483,39.5748,12500.0
2009-12-29 12:20:00,44.78,44.89,44.7,44.87,34000.0,39.5748,39.672,39.5041,39.6543,34000.0
2009-12-29 12:25:00,44.88,44.92,44.79,44.79,8600.0,39.6632,39.6985,39.5836,39.5836,8600.0
2009-12-29 12:30:00,44.79,44.81,44.78,44.8,9400.0,39.5836,39.6013,39.5748,39.5925,9400.0
2009-12-29 12:35:00,44.81,44.85,44.81,44.83,7400.0,39.6013,39.6367,39.6013,39.619,7400.0
2009-12-29 12:40:00,44.85,44.88,44.79,44.85,20900.0,39.6367,39.6632,39.5836,39.6367,20900.0
2009-12-29 12:45:00,44.86,44.88,44.85,44.86,3100.0,39.6455,39.6632,39.6367,39.6455,3100.0
2009-12-29 12:50:00,44.86,44.89,44.84,44.89,8400.0,39.6455,39.672,39.6278,39.672,8400.0
2009-12-29 12:55:00,44.87,44.93,44.87,44.92,17600.0,39.6543,39.7074,39.6543,39.6985,17600.0
2009-12-29 13:00:00,44.91,44.94,44.9,44.94,6800.0,39.6897,39.7162,39.6808,39.7162,6800.0
2009-12-29 13:05:00,44.95,44.99,44.94,44.98,3200.0,39.725,39.7604,39.7162,39.7515,3200.0
2009-12-29 13:10:00,44.99,45.01,44.99,45.01,2300.0,39.7604,39.7781,39.7604,39.7781,2300.0
2009-12-29 13:15:00,45.02,45.04,45.0,45.04,11100.0,39.7869,39.8046,39.7692,39.8046,11100.0
2009-12-29 13:20:00,45.04,45.08,45.04,45.08,9200.0,39.8046,39.8399,39.8046,39.8399,9200.0
2009-12-29 13:25:00,45.08,45.08,45.05,45.08,4600.0,39.8399,39.8399,39.8134,39.8399,4600.0
2009-12-29 13:30:00,45.07,45.08,45.01,45.06,6300.0,39.8311,39.8399,39.7781,39.8222,6300.0
2009-12-29 13:35:00,45.07,45.07,45.04,45.06,5700.0,39.8311,39.8311,39.8046,39.8222,5700.0
2009-12-29 13:40:00,45.06,45.07,45.03,45.03,10200.0,39.8222,39.8311,39.7957,39.7957,10200.0
2009-12-29 13:45:00,45.04,45.06,45.03,45.05,6100.0,39.8046,39.8222,39.7957,39.8134,6100.0
2009-12-29 13:50:00,45.06,45.08,45.05,45.07,6400.0,39.8222,39.8399,39.8134,39.8311,6400.0
2009-12-29 13:55:00,45.08,45.09,45.06,45.08,5500.0,39.8399,39.8488,39.8222,39.8399,5500.0
2009-12-29 14:00:00,45.08,45.08,45.04,45.06,8700.0,39.8399,39.8399,39.8046,39.8222,8700.0
2009-12-29 14:05:00,45.08,45.1,45.05,45.06,7600.0,39.8399,39.8576,39.8134,39.8222,7600.0
2009-12-29 14:10:00,45.06,45.07,45.01,45.01,7400.0,39.8222,39.8311,39.7781,39.7781,7400.0
2009-12-29 14:15:00,45.02,45.02,44.98,45.0,8800.0,39.7869,39.7869,39.7515,39.7692,8800.0
2009-12-29 14:20:00,45.0,45.01,44.97,44.98,9900.0,39.7692,39.7781,39.7427,39.7515,9900.0
2009-12-29 14:25:00,44.98,44.99,44.92,44.94,6500.0,39.7515,39.7604,39.6985,39.7162,6500.0
2009-12-29 14:30:00,44.94,44.96,44.9,44.92,17000.0,39.7162,39.7339,39.6808,39.6985,17000.0
2009-12-29 14:35:00,44.92,44.95,44.92,44.93,4700.0,39.6985,39.725,39.6985,39.7074,4700.0
2009-12-29 14:40:00,44.94,44.95,44.93,44.95,4600.0,39.7162,39.725,39.7074,39.725,4600.0
2009-12-29 14:45:00,44.94,44.95,44.92,44.93,6600.0,39.7162,39.725,39.6985,39.7074,6600.0
2009-12-29 14:50:00,44.93,44.93,44.86,44.88,18500.0,39.7074,39.7074,39.6455,39.6632,18500.0
2009-12-29 14:55:00,44.88,44.91,44.87,44.89,10200.0,39.6632,39.6897,39.6543,39.672,10200.0
2009-12-29 15:00:00,44.89,44.96,44.89,44.93,21200.0,39.672,39.7339,39.672,39.7074,21200.0
2009-12-29 15:05:00,44.93,44.96,44.93,44.96,12200.0,39.7074,39.7339,39.7074,39.7339,12200.0
2009-12-29 15:10:00,44.97,45.03,44.97,45.01,11500.0,39.7427,39.7957,39.7427,39.7781,11500.0
2009-12-29 15:15:00,45.0,45.03,45.0,45.03,3300.0,39.7692,39.7957,39.7692,39.7957,3300.0
2009-12-29 15:20:00,45.03,45.07,45.02,45.07,10700.0,39.7957,39.8311,39.7869,39.8311,10700.0
2009-12-29 15:25:00,45.06,45.1,45.06,45.09,15100.0,39.8222,39.8576,39.8222,39.8488,15100.0
2009-12-29 15:30:00,45.09,45.1,45.04,45.04,15800.0,39.8488,39.8576,39.8046,39.8046,15800.0
2009-12-29 15:35:00,45.04,45.05,44.99,45.01,12800.0,39.8046,39.8134,39.7604,39.7781,12800.0
2009-12-29 15:40:00,45.03,45.09,45.03,45.07,26200.0,39.7957,39.8488,39.7957,39.8311,26200.0
2009-12-29 15:45:00,45.08,45.08,45.03,45.04,19400.0,39.8399,39.8399,39.7957,39.8046,19400.0
2009-12-29 15:50:00,45.03,45.04,44.99,45.0,27700.0,39.7957,39.8046,39.7604,39.7692,27700.0
2009-12-29 15:55:00,45.0,45.0,44.82,44.9,117500.0,39.7692,39.7692,39.6101,39.6808,117500.0
2009-12-30 09:30:00,44.75,44.77,44.5,44.51,23100.0,39.5483,39.566,39.3273,39.3362,23100.0
2009-12-30 09:35:00,44.56,44.64,44.38,44.41,32900.0,39.3804,39.4511,39.2213,39.2478,32900.0
2009-12-30 09:40:00,44.38,44.72,44.38,44.66,15900.0,39.2213,39.5218,39.2213,39.4687,15900.0
2009-12-30 09:45:00,44.65,44.72,44.63,44.64,15200.0,39.4599,39.5218,39.4422,39.4511,15200.0
2009-12-30 09:50:00,44.63,44.65,44.6,44.64,8200.0,39.4422,39.4599,39.4157,39.4511,8200.0
2009-12-30 09:55:00,44.65,44.68,44.43,44.48,19400.0,39.4599,39.4864,39.2655,39.3097,19400.0
2009-12-30 10:00:00,44.48,44.51,44.4,44.51,23300.0,39.3097,39.3362,39.239,39.3362,23300.0
2009-12-30 10:05:00,44.51,44.54,44.43,44.46,10800.0,39.3362,39.3627,39.2655,39.292,10800.0
2009-12-30 10:10:00,44.46,44.47,44.36,44.36,12100.0,39.292,39.3008,39.2036,39.2036,12100.0
2009-12-30 10:15:00,44.37,44.46,44.34,44.45,31000.0,39.2125,39.292,39.1859,39.2832,31000.0
2009-12-30 10:20:00,44.46,44.47,44.35,44.45,39100.0,39.292,39.3008,39.1948,39.2832,39100.0
2009-12-30 10:25:00,44.44,44.53,44.43,44.45,29800.0,39.2743,39.3539,39.2655,39.2832,29800.0
2009-12-30 10:30:00,44.47,44.48,44.31,44.41,13800.0,39.3008,39.3097,39.1594,39.2478,13800.0
2009-12-30 10:35:00,44.41,44.41,44.34,44.35,11900.0,39.2478,39.2478,39.1859,39.1948,11900.0
2009-12-30 10:40:00,44.36,44.37,44.33,44.34,10800.0,39.2036,39.2125,39.1771,39.1859,10800.0
2009-12-30 10:45:00,44.34,44.34,44.31,44.33,6300.0,39.1859,39.1859,39.1594,39.1771,6300.0
2009-12-30 10:50:00,44.33,44.4,44.32,44.34,13500.0,39.1771,39.239,39.1683,39.1859,13500.0
2009-12-30 10:55:00,44.35,44.37,44.32,44.37,8800.0,39.1948,39.2125,39.1683,39.2125,8800.0
2009-12-30 11:00:00,44.38,44.42,44.38,44.41,4700.0,39.2213,39.2566,39.2213,39.2478,4700.0
2009-12-30 11:05:00,44.41,44.44,44.36,44.37,17100.0,39.2478,39.2743,39.2036,39.2125,17100.0
2009-12-30 11:10:00,44.38,44.4,44.36,44.38,7500.0,39.2213,39.239,39.2036,39.2213,7500.0
2009-12-30 11:15:00,44.39,44.39,44.33,44.36,7700.0,39.2301,39.2301,39.1771,39.2036,7700.0
2009-12-30 11:20:00,44.36,44.37,44.32,44.32,22900.0,39.2036,39.2125,39.1683,39.1683,22900.0
2009-12-30 11:25:00,44.33,44.37,44.33,44.37,3900.0,39.1771,39.2125,39.1771,39.2125,3900.0
2009-12-30 11:30:00,44.35,44.39,44.34,44.38,6500.0,39.1948,39.2301,39.1859,39.2213,6500.0
2009-12-30 11:35:00,44.39,44.39,44.31,44.31,13200.0,39.2301,39.2301,39.1594,39.1594,13200.0
2009-12-30 11:40:00,44.31,44.31,44.24,44.27,8800.0,39.1594,39.1594,39.0976,39.1241,8800.0
2009-12-30 11:45:00,44.26,44.32,44.26,44.32,10000.0,39.1152,39.1683,39.1152,39.1683,10000.0
2009-12-30 11:50:00,44.33,44.33,44.25,44.27,22900.0,39.1771,39.1771,39.1064,39.1241,22900.0
2009-12-30 11:55:00,44.27,44.27,44.14,44.22,35700.0,39.1241,39.1241,39.0092,39.0799,35700.0
2009-12-30 12:00:00,44.24,44.34,44.24,44.33,33600.0,39.0976,39.1859,39.0976,39.1771,33600.0
2009-12-30 12:05:00,44.32,44.33,44.25,44.27,16800.0,39.1683,39.1771,39.1064,39.1241,16800.0
2009-12-30 12:10:00,44.25,44.26,44.2,44.2,16700.0,39.1064,39.1152,39.0622,39.0622,16700.0
2009-12-30 12:15:00,44.21,44.22,44.17,44.22,11100.0,39.0711,39.0799,39.0357,39.0799,11100.0
2009-12-30 12:20:00,44.23,44.28,44.22,44.28,9300.0,39.0887,39.1329,39.0799,39.1329,9300.0
2009-12-30 12:25:00,44.27,44.29,44.26,44.29,5300.0,39.1241,39.1418,39.1152,39.1418,5300.0
2009-12-30 12:30:00,44.28,44.28,44.26,44.27,5400.0,39.1329,39.1329,39.1152,39.1241,5400.0
2009-12-30 12:35:00,44.26,44.26,44.15,44.15,16500.0,39.1152,39.1152,39.018,39.018,16500.0
2009-12-30 12:40:00,44.15,44.21,44.15,44.19,5700.0,39.018,39.0711,39.018,39.0534,5700.0
2009-12-30 12:45:00,44.19,44.21,44.19,44.2,1800.0,39.0534,39.0711,39.0534,39.0622,1800.0
2009-12-30 12:50:00,44.2,44.21,44.16,44.19,4600.0,39.0622,39.0711,39.0269,39.0534,4600.0
2009-12-30 12:55:00,44.19,44.22,44.19,44.2,4800.0,39.0534,39.0799,39.0534,39.0622,4800.0
2009-12-30 13:00:00,44.21,44.3,44.21,44.27,10100.0,39.0711,39.1506,39.0711,39.1241,10100.0
2009-12-30 13:05:00,44.27,44.27,44.2,44.2,3300.0,39.1241,39.1241,39.0622,39.0622,3300.0
2009-12-30 13:10:00,44.21,44.22,44.09,44.14,17200.0,39.0711,39.0799,38.965,39.0092,17200.0
2009-12-30 13:15:00,44.15,44.19,44.12,44.19,6300.0,39.018,39.0534,38.9915,39.0534,6300.0
2009-12-30 13:20:00,44.18,44.21,44.16,44.21,5200.0,39.0445,39.0711,39.0269,39.0711,5200.0
2009-12-30 13:25:00,44.21,44.23,44.21,44.23,2800.0,39.0711,39.0887,39.0711,39.0887,2800.0
2009-12-30 13:30:00,44.23,44.26,44.23,44.26,6800.0,39.0887,39.1152,39.0887,39.1152,6800.0
2009-12-30 13:35:00,44.26,44.31,44.26,44.28,7000.0,39.1152,39.1594,39.1152,39.1329,7000.0
2009-12-30 13:40:00,44.29,44.32,44.29,44.32,4800.0,39.1418,39.1683,39.1418,39.1683,4800.0
2009-12-30 13:45:00,44.31,44.33,44.27,44.3,7100.0,39.1594,39.1771,39.1241,39.1506,7100.0
2009-12-30 13:50:00,44.29,44.31,44.29,44.31,1300.0,39.1418,39.1594,39.1418,39.1594,1300.0
2009-12-30 13:55:00,44.3,44.3,44.29,44.29,2900.0,39.1506,39.1506,39.1418,39.1418,2900.0
2009-12-30 14:00:00,44.29,44.29,44.21,44.21,8300.0,39.1418,39.1418,39.0711,39.0711,8300.0
2009-12-30 14:05:00,44.21,44.22,44.2,44.2,3400.0,39.0711,39.0799,39.0622,39.0622,3400.0
2009-12-30 14:10:00,44.2,44.22,44.2,44.21,11200.0,39.0622,39.0799,39.0622,39.0711,11200.0
2009-12-30 14:15:00,44.2,44.21,44.18,44.18,12300.0,39.0622,39.0711,39.0445,39.0445,12300.0
2009-12-30 14:20:00,44.17,44.24,44.17,44.23,11600.0,39.0357,39.0976,39.0357,39.0887,11600.0
2009-12-30 14:25:00,44.23,44.24,44.22,44.24,7700.0,39.0887,39.0976,39.0799,39.0976,7700.0
2009-12-30 14:30:00,44.24,44.27,44.2,44.24,17300.0,39.0976,39.1241,39.0622,39.0976,17300.0
2009-12-30 14:35:00,44.26,44.28,44.17,44.25,27500.0,39.1152,39.1329,39.0357,39.1064,27500.0
2009-12-30 14:40:00,44.27,44.3,44.17,44.17,16700.0,39.1241,39.1506,39.0357,39.0357,16700.0
2009-12-30 14:45:00,44.17,44.18,44.11,44.17,13500.0,39.0357,39.0445,38.9827,39.0357,13500.0
2009-12-30 14:50:00,44.17,44.19,44.16,44.19,13100.0,39.0357,39.0534,39.0269,39.0534,13100.0
2009-12-30 14:55:00,44.19,44.22,44.19,44.21,8200.0,39.0534,39.0799,39.0534,39.0711,8200.0
2009-12-30 15:00:00,44.21,44.25,44.21,44.24,14200.0,39.0711,39.1064,39.0711,39.0976,14200.0
2009-12-30 15:05:00,44.23,44.23,44.21,44.22,7000.0,39.0887,39.0887,39.0711,39.0799,7000.0
2009-12-30 15:10:00,44.23,44.31,44.22,44.29,12800.0,39.0887,39.1594,39.0799,39.1418,12800.0
2009-12-30 15:15:00,44.3,44.32,44.26,44.32,6800.0,39.1506,39.1683,39.1152,39.1683,6800.0
2009-12-30 15:20:00,44.32,44.38,44.32,44.37,14100.0,39.1683,39.2213,39.1683,39.2125,14100.0
2009-12-30 15:25:00,44.36,44.37,44.36,44.37,7200.0,39.2036,39.2125,39.2036,39.2125,7200.0
2009-12-30 15:30:00,44.37,44.37,44.31,44.31,17200.0,39.2125,39.2125,39.1594,39.1594,17200.0
2009-12-30 15:35:00,44.3,44.32,44.26,44.27,13000.0,39.1506,39.1683,39.1152,39.1241,13000.0
2009-12-30 15:40:00,44.28,44.45,44.28,44.43,23600.0,39.1329,39.2832,39.1329,39.2655,23600.0
2009-12-30 15:45:00,44.43,44.44,44.37,44.39,34200.0,39.2655,39.2743,39.2125,39.2301,34200.0
2009-12-30 15:50:00,44.39,44.4,44.37,44.37,33000.0,39.2301,39.239,39.2125,39.2125,33000.0
2009-12-30 15:55:00,44.37,44.4,44.35,44.35,46000.0,39.2125,39.239,39.1948,39.1948,46000.0
2009-12-31 09:30:00,44.49,44.56,44.2,44.56,20600.0,39.3185,39.3804,39.0622,39.3804,20600.0
2009-12-31 09:35:00,44.53,44.58,44.39,44.43,9500.0,39.3539,39.398,39.2301,39.2655,9500.0
2009-12-31 09:40:00,44.3,44.33,44.19,44.19,11400.0,39.1506,39.1771,39.0534,39.0534,11400.0
2009-12-31 09:45:00,44.22,44.3,44.17,44.29,9900.0,39.0799,39.1506,39.0357,39.1418,9900.0
2009-12-31 09:50:00,44.33,44.49,44.33,44.44,6500.0,39.1771,39.3185,39.1771,39.2743,6500.0
2009-12-31 09:55:00,44.46,44.48,44.4,44.41,9700.0,39.292,39.3097,39.239,39.2478,9700.0
2009-12-31 10:00:00,44.42,44.45,44.4,44.42,46000.0,39.2566,39.2832,39.239,39.2566,46000.0
2009-12-31 10:05:00,44.42,44.45,44.36,44.45,5500.0,39.2566,39.2832,39.2036,39.2832,5500.0
2009-12-31 10:10:00,44.45,44.45,44.36,44.42,10000.0,39.2832,39.2832,39.2036,39.2566,10000.0
2009-12-31 10:15:00,44.43,44.43,44.4,44.43,30300.0,39.2655,39.2655,39.239,39.2655,30300.0
2009-12-31 10:20:00,44.43,44.49,44.43,44.49,7900.0,39.2655,39.3185,39.2655,39.3185,7900.0
2009-12-31 10:25:00,44.5,44.51,44.48,44.48,3000.0,39.3273,39.3362,39.3097,39.3097,3000.0
2009-12-31 10:30:00,44.49,44.49,44.44,44.46,6100.0,39.3185,39.3185,39.2743,39.292,6100.0
2009-12-31 10:35:00,44.44,44.49,44.43,44.47,4600.0,39.2743,39.3185,39.2655,39.3008,4600.0
2009-12-31 10:40:00,44.46,44.48,44.45,44.48,1500.0,39.292,39.3097,39.2832,39.3097,1500.0
2009-12-31 10:45:00,44.48,44.49,44.47,44.47,3500.0,39.3097,39.3185,39.3008,39.3008,3500.0
2009-12-31 10:50:00,44.48,44.48,44.47,44.48,2000.0,39.3097,39.3097,39.3008,39.3097,2000.0
2009-12-31 10:55:00,44.48,44.48,44.47,44.47,1300.0,39.3097,39.3097,39.3008,39.3008,1300.0
2009-12-31 11:00:00,44.46,44.47,44.45,44.45,6500.0,39.292,39.3008,39.2832,39.2832,6500.0
2009-12-31 11:05:00,44.45,44.45,44.25,44.25,15300.0,39.2832,39.2832,39.1064,39.1064,15300.0
2009-12-31 11:10:00,44.27,44.3,44.27,44.29,2400.0,39.1241,39.1506,39.1241,39.1418,2400.0
2009-12-31 11:15:00,44.28,44.29,44.27,44.27,2600.0,39.1329,39.1418,39.1241,39.1241,2600.0
2009-12-31 11:20:00,44.27,44.3,44.27,44.3,2600.0,39.1241,39.1506,39.1241,39.1506,2600.0
2009-12-31 11:25:00,44.28,44.31,44.26,44.26,3500.0,39.1329,39.1594,39.1152,39.1152,3500.0
2009-12-31 11:30:00,44.26,44.27,44.26,44.26,1000.0,39.1152,39.1241,39.1152,39.1152,1000.0
2009-12-31 11:35:00,44.25,44.25,44.22,44.23,1700.0,39.1064,39.1064,39.0799,39.0887,1700.0
2009-12-31 11:40:00,44.23,44.23,44.22,44.23,500.0,39.0887,39.0887,39.0799,39.0887,500.0
2009-12-31 11:45:00,44.22,44.25,44.22,44.25,7500.0,39.0799,39.1064,39.0799,39.1064,7500.0
2009-12-31 11:50:00,44.26,44.32,44.26,44.28,8000.0,39.1152,39.1683,39.1152,39.1329,8000.0
2009-12-31 11:55:00,44.27,44.3,44.26,44.28,4300.0,39.1241,39.1506,39.1152,39.1329,4300.0
2009-12-31 12:00:00,44.28,44.29,44.28,44.28,3600.0,39.1329,39.1418,39.1329,39.1329,3600.0
2009-12-31 12:05:00,44.28,44.3,44.28,44.28,6700.0,39.1329,39.1506,39.1329,39.1329,6700.0
2009-12-31 12:10:00,44.28,44.28,44.25,44.25,2500.0,39.1329,39.1329,39.1064,39.1064,2500.0
2009-12-31 12:15:00,44.24,44.27,44.23,44.24,2800.0,39.0976,39.1241,39.0887,39.0976,2800.0
2009-12-31 12:20:00,44.25,44.26,44.24,44.24,2100.0,39.1064,39.1152,39.0976,39.0976,2100.0
2009-12-31 12:25:00,44.25,44.25,44.21,44.21,2800.0,39.1064,39.1064,39.0711,39.0711,2800.0
2009-12-31 12:30:00,44.2,44.21,44.2,44.21,2700.0,39.0622,39.0711,39.0622,39.0711,2700.0
2009-12-31 12:35:00,44.2,44.21,44.19,44.2,1800.0,39.0622,39.0711,39.0534,39.0622,1800.0
2009-12-31 12:40:00,44.2,44.24,44.2,44.24,2400.0,39.0622,39.0976,39.0622,39.0976,2400.0
2009-12-31 12:45:00,44.23,44.24,44.23,44.24,2100.0,39.0887,39.0976,39.0887,39.0976,2100.0
2009-12-31 12:50:00,44.22,44.23,44.22,44.22,2700.0,39.0799,39.0887,39.0799,39.0799,2700.0
2009-12-31 12:55:00,44.23,44.23,44.18,44.19,9800.0,39.0887,39.0887,39.0445,39.0534,9800.0
2009-12-31 13:00:00,44.19,44.2,44.17,44.17,6600.0,39.0534,39.0622,39.0357,39.0357,6600.0
2009-12-31 13:05:00,44.19,44.19,44.15,44.17,7400.0,39.0534,39.0534,39.018,39.0357,7400.0
2009-12-31 13:10:00,44.17,44.17,44.1,44.13,7900.0,39.0357,39.0357,38.9738,39.0004,7900.0
2009-12-31 13:15:00,44.13,44.13,44.07,44.08,3300.0,39.0004,39.0004,38.9473,38.9562,3300.0
2009-12-31 13:20:00,44.09,44.12,44.09,44.12,2800.0,38.965,38.9915,38.965,38.9915,2800.0
2009-12-31 13:25:00,44.13,44.14,44.12,44.13,2500.0,39.0004,39.0092,38.9915,39.0004,2500.0
2009-12-31 13:30:00,44.12,44.15,44.12,44.14,4100.0,38.9915,39.018,38.9915,39.0092,4100.0
2009-12-31 13:35:00,44.14,44.15,44.14,44.15,1900.0,39.0092,39.018,39.0092,39.018,1900.0
2009-12-31 13:40:00,44.15,44.16,44.14,44.14,4600.0,39.018,39.0269,39.0092,39.0092,4600.0
2009-12-31 13:45:00,44.13,44.14,44.13,44.14,3500.0,39.0004,39.0092,39.0004,39.0092,3500.0
2009-12-31 13:50:00,44.13,44.18,44.13,44.18,5100.0,39.0004,39.0445,39.0004,39.0445,5100.0
2009-12-31 13:55:00,44.17,44.18,44.17,44.18,3800.0,39.0357,39.0445,39.0357,39.0445,3800.0
2009-12-31 14:00:00,44.19,44.19,44.17,44.19,2500.0,39.0534,39.0534,39.0357,39.0534,2500.0
2009-12-31 14:05:00,44.19,44.2,44.18,44.2,5100.0,39.0534,39.0622,39.0445,39.0622,5100.0
2009-12-31 14:10:00,44.19,44.19,44.19,44.19,200.0,39.0534,39.0534,39.0534,39.0534,200.0
2009-12-31 14:15:00,44.19,44.19,44.14,44.15,8100.0,39.0534,39.0534,39.0092,39.018,8100.0
2009-12-31 14:20:00,44.15,44.2,44.13,44.19,25100.0,39.018,39.0622,39.0004,39.0534,25100.0
2009-12-31 14:25:00,44.2,44.23,44.2,44.22,3400.0,39.0622,39.0887,39.0622,39.0799,3400.0
2009-12-31 14:30:00,44.21,44.26,44.2,44.26,8200.0,39.0711,39.1152,39.0622,39.1152,8200.0
2009-12-31 14:35:00,44.26,44.28,44.24,44.25,7400.0,39.1152,39.1329,39.0976,39.1064,7400.0
2009-12-31 14:40:00,44.24,44.26,44.24,44.25,6700.0,39.0976,39.1152,39.0976,39.1064,6700.0
2009-12-31 14:45:00,44.25,44.28,44.25,44.27,6700.0,39.1064,39.1329,39.1064,39.1241,6700.0
2009-12-31 14:50:00,44.27,44.27,44.22,44.22,6300.0,39.1241,39.1241,39.0799,39.0799,6300.0
2009-12-31 14:55:00,44.22,44.23,44.2,44.2,8300.0,39.0799,39.0887,39.0622,39.0622,8300.0
2009-12-31 15:00:00,44.21,44.26,44.18,44.18,11400.0,39.0711,39.1152,39.0445,39.0445,11400.0
2009-12-31 15:05:00,44.17,44.26,44.15,44.22,11500.0,39.0357,39.1152,39.018,39.0799,11500.0
2009-12-31 15:10:00,44.2,44.26,44.19,44.24,7800.0,39.0622,39.1152,39.0534,39.0976,7800.0
2009-12-31 15:15:00,44.22,44.26,44.2,44.26,5900.0,39.0799,39.1152,39.0622,39.1152,5900.0
2009-12-31 15:20:00,44.25,44.25,44.19,44.2,6600.0,39.1064,39.1064,39.0534,39.0622,6600.0
2009-12-31 15:25:00,44.19,44.26,44.19,44.26,16300.0,39.0534,39.1152,39.0534,39.1152,16300.0
2009-12-31 15:30:00,44.26,44.26,44.23,44.23,14900.0,39.1152,39.1152,39.0887,39.0887,14900.0
2009-12-31 15:35:00,44.24,44.24,44.14,44.16,20300.0,39.0976,39.0976,39.0092,39.0269,20300.0
2009-12-31 15:40:00,44.16,44.19,44.07,44.09,32600.0,39.0269,39.0534,38.9473,38.965,32600.0
2009-12-31 15:45:00,44.09,44.09,43.95,43.98,35500.0,38.965,38.965,38.8413,38.8678,35500.0
2009-12-31 15:50:00,43.98,43.99,43.96,43.96,54100.0,38.8678,38.8766,38.8501,38.8501,54100.0
2009-12-31 15:55:00,43.96,43.96,43.78,43.83,88200.0,38.8501,38.8501,38.691,38.7352,88200.0
2010-01-04 09:30:00,44.43,44.84,44.43,44.52,98100.0,39.2655,39.6278,39.2655,39.345,98100.0
2010-01-04 09:35:00,44.53,44.9,44.53,44.82,22600.0,39.3539,39.6808,39.3539,39.6101,22600.0
2010-01-04 09:40:00,44.83,44.93,44.81,44.82,33600.0,39.619,39.7074,39.6013,39.6101,33600.0
2010-01-04 09:45:00,44.88,44.98,44.87,44.96,19700.0,39.6632,39.7515,39.6543,39.7339,19700.0
2010-01-04 09:50:00,44.96,44.98,44.84,44.9,32700.0,39.7339,39.7515,39.6278,39.6808,32700.0
2010-01-04 09:55:00,44.9,44.91,44.81,44.87,15500.0,39.6808,39.6897,39.6013,39.6543,15500.0
2010-01-04 10:00:00,44.88,44.92,44.8,44.84,19700.0,39.6632,39.6985,39.5925,39.6278,19700.0
2010-01-04 10:05:00,44.83,44.89,44.82,44.86,12600.0,39.619,39.672,39.6101,39.6455,12600.0
2010-01-04 10:10:00,44.85,44.89,44.85,44.88,8600.0,39.6367,39.672,39.6367,39.6632,8600.0
2010-01-04 10:15:00,44.88,44.88,44.85,44.88,14500.0,39.6632,39.6632,39.6367,39.6632,14500.0
2010-01-04 10:20:00,44.89,44.92,44.89,44.92,18900.0,39.672,39.6985,39.672,39.6985,18900.0
2010-01-04 10:25:00,44.92,45.0,44.91,45.0,20900.0,39.6985,39.7692,39.6897,39.7692,20900.0
2010-01-04 10:30:00,44.99,45.1,44.99,45.06,37900.0,39.7604,39.8576,39.7604,39.8222,37900.0
2010-01-04 10:35:00,45.07,45.11,45.05,45.11,12000.0,39.8311,39.8664,39.8134,39.8664,12000.0
2010-01-04 10:40:00,45.1,45.16,45.1,45.16,17700.0,39.8576,39.9106,39.8576,39.9106,17700.0
2010-01-04 10:45:00,45.16,45.16,45.06,45.09,70000.0,39.9106,39.9106,39.8222,39.8488,70000.0
2010-01-04 10:50:00,45.1,45.14,45.1,45.12,17100.0,39.8576,39.8929,39.8576,39.8753,17100.0
2010-01-04 10:55:00,45.12,45.17,45.08,45.08,29700.0,39.8753,39.9195,39.8399,39.8399,29700.0
2010-01-04 11:00:00,45.08,45.14,45.02,45.14,34100.0,39.8399,39.8929,39.7869,39.8929,34100.0
2010-01-04 11:05:00,45.13,45.17,45.13,45.15,70700.0,39.8841,39.9195,39.8841,39.9018,70700.0
2010-01-04 11:10:00,45.15,45.16,45.13,45.14,13400.0,39.9018,39.9106,39.8841,39.8929,13400.0
2010-01-04 11:15:00,45.14,45.15,45.09,45.11,19300.0,39.8929,39.9018,39.8488,39.8664,19300.0
2010-01-04 11:20:00,45.11,45.15,45.1,45.15,13600.0,39.8664,39.9018,39.8576,39.9018,13600.0
2010-01-04 11:25:00,45.14,45.15,45.09,45.1,22600.0,39.8929,39.9018,39.8488,39.8576,22600.0
2010-01-04 11:30:00,45.08,45.13,45.03,45.11,29500.0,39.8399,39.8841,39.7957,39.8664,29500.0
2010-01-04 11:35:00,45.12,45.15,45.12,45.13,19400.0,39.8753,39.9018,39.8753,39.8841,19400.0
2010-01-04 11:40:00,45.13,45.13,45.09,45.12,15600.0,39.8841,39.8841,39.8488,39.8753,15600.0
2010-01-04 11:45:00,45.11,45.11,45.06,45.1,27800.0,39.8664,39.8664,39.8222,39.8576,27800.0
2010-01-04 11:50:00,45.1,45.14,45.08,45.09,18100.0,39.8576,39.8929,39.8399,39.8488,18100.0
2010-01-04 11:55:00,45.1,45.1,45.03,45.04,21700.0,39.8576,39.8576,39.7957,39.8046,21700.0
2010-01-04 12:00:00,45.04,45.04,45.03,45.04,9200.0,39.8046,39.8046,39.7957,39.8046,9200.0
2010-01-04 12:05:00,45.03,45.14,45.03,45.14,13200.0,39.7957,39.8929,39.7957,39.8929,13200.0
2010-01-04 12:10:00,45.13,45.13,45.12,45.12,2200.0,39.8841,39.8841,39.8753,39.8753,2200.0
2010-01-04 12:15:00,45.13,45.13,45.1,45.11,16200.0,39.8841,39.8841,39.8576,39.8664,16200.0
2010-01-04 12:20:00,45.1,45.15,45.1,45.14,15200.0,39.8576,39.9018,39.8576,39.8929,15200.0
2010-01-04 12:25:00,45.14,45.15,45.12,45.13,7900.0,39.8929,39.9018,39.8753,39.8841,7900.0
2010-01-04 12:30:00,45.13,45.15,45.12,45.15,4500.0,39.8841,39.9018,39.8753,39.9018,4500.0
2010-01-04 12:35:00,45.15,45.18,45.14,45.15,10700.0,39.9018,39.9283,39.8929,39.9018,10700.0
2010-01-04 12:40:00,45.17,45.25,45.17,45.25,9500.0,39.9195,39.9902,39.9195,39.9902,9500.0
2010-01-04 12:45:00,45.24,45.31,45.24,45.26,29800.0,39.9813,40.0432,39.9813,39.999,29800.0
2010-01-04 12:50:00,45.26,45.26,45.2,45.22,8500.0,39.999,39.999,39.946,39.9636,8500.0
2010-01-04 12:55:00,45.22,45.27,45.22,45.27,9300.0,39.9636,40.0078,39.9636,40.0078,9300.0
2010-01-04 13:00:00,45.29,45.34,45.28,45.31,35500.0,40.0255,40.0697,40.0167,40.0432,35500.0
2010-01-04 13:05:00,45.32,45.34,45.31,45.34,3600.0,40.052,40.0697,40.0432,40.0697,3600.0
2010-01-04 13:10:00,45.34,45.34,45.31,45.32,8400.0,40.0697,40.0697,40.0432,40.052,8400.0
2010-01-04 13:15:00,45.33,45.33,45.32,45.33,7700.0,40.0609,40.0609,40.052,40.0609,7700.0
2010-01-04 13:20:00,45.33,45.34,45.32,45.34,16900.0,40.0609,40.0697,40.052,40.0697,16900.0
2010-01-04 13:25:00,45.33,45.34,45.33,45.33,10500.0,40.0609,40.0697,40.0609,40.0609,10500.0
2010-01-04 13:30:00,45.34,45.34,45.32,45.32,14600.0,40.0697,40.0697,40.052,40.052,14600.0
2010-01-04 13:35:00,45.32,45.34,45.3,45.32,22000.0,40.052,40.0697,40.0343,40.052,22000.0
2010-01-04 13:40:00,45.32,45.34,45.31,45.34,5800.0,40.052,40.0697,40.0432,40.0697,5800.0
2010-01-04 13:45:00,45.34,45.34,45.33,45.33,5300.0,40.0697,40.0697,40.0609,40.0609,5300.0
2010-01-04 13:50:00,45.34,45.35,45.31,45.35,21700.0,40.0697,40.0785,40.0432,40.0785,21700.0
2010-01-04 13:55:00,45.35,45.4,45.35,45.4,19400.0,40.0785,40.1227,40.0785,40.1227,19400.0
2010-01-04 14:00:00,45.4,45.4,45.38,45.4,23700.0,40.1227,40.1227,40.1051,40.1227,23700.0
2010-01-04 14:05:00,45.39,45.41,45.39,45.41,6700.0,40.1139,40.1316,40.1139,40.1316,6700.0
2010-01-04 14:10:00,45.41,45.47,45.41,45.46,15700.0,40.1316,40.1846,40.1316,40.1758,15700.0
2010-01-04 14:15:00,45.47,45.51,45.47,45.49,21900.0,40.1846,40.2199,40.1846,40.2023,21900.0
2010-01-04 14:20:00,45.49,45.51,45.46,45.48,15700.0,40.2023,40.2199,40.1758,40.1934,15700.0
2010-01-04 14:25:00,45.47,45.56,45.47,45.55,14400.0,40.1846,40.2641,40.1846,40.2553,14400.0
2010-01-04 14:30:00,45.55,45.56,45.54,45.56,14300.0,40.2553,40.2641,40.2465,40.2641,14300.0
2010-01-04 14:35:00,45.56,45.59,45.51,45.58,79900.0,40.2641,40.2906,40.2199,40.2818,79900.0
2010-01-04 14:40:00,45.58,45.59,45.53,45.54,38000.0,40.2818,40.2906,40.2376,40.2465,38000.0
2010-01-04 14:45:00,45.54,45.58,45.54,45.54,22600.0,40.2465,40.2818,40.2465,40.2465,22600.0
2010-01-04 14:50:00,45.54,45.55,45.49,45.54,19600.0,40.2465,40.2553,40.2023,40.2465,19600.0
2010-01-04 14:55:00,45.54,45.58,45.54,45.58,11700.0,40.2465,40.2818,40.2465,40.2818,11700.0
2010-01-04 15:00:00,45.58,45.64,45.57,45.63,20800.0,40.2818,40.3348,40.273,40.326,20800.0
2010-01-04 15:05:00,45.64,45.64,45.57,45.58,23800.0,40.3348,40.3348,40.273,40.2818,23800.0
2010-01-04 15:10:00,45.58,45.59,45.51,45.57,21200.0,40.2818,40.2906,40.2199,40.273,21200.0
2010-01-04 15:15:00,45.57,45.6,45.51,45.6,55900.0,40.273,40.2995,40.2199,40.2995,55900.0
2010-01-04 15:20:00,45.6,45.65,45.58,45.59,17700.0,40.2995,40.3437,40.2818,40.2906,17700.0
2010-01-04 15:25:00,45.59,45.69,45.59,45.68,23100.0,40.2906,40.379,40.2906,40.3702,23100.0
2010-01-04 15:30:00,45.68,45.69,45.67,45.69,26000.0,40.3702,40.379,40.3613,40.379,26000.0
2010-01-04 15:35:00,45.69,45.74,45.69,45.74,44300.0,40.379,40.4232,40.379,40.4232,44300.0
2010-01-04 15:40:00,45.74,45.75,45.7,45.7,45900.0,40.4232,40.432,40.3879,40.3879,45900.0
2010-01-04 15:45:00,45.7,45.77,45.68,45.77,56400.0,40.3879,40.4497,40.3702,40.4497,56400.0
2010-01-04 15:50:00,45.76,45.77,45.68,45.69,58400.0,40.4409,40.4497,40.3702,40.379,58400.0
2010-01-04 15:55:00,45.69,45.73,45.61,45.68,111000.0,40.379,40.4144,40.3083,40.3702,111000.0
2010-01-05 09:30:00,45.79,45.86,45.59,45.79,43500.0,40.4674,40.5293,40.2906,40.4674,43500.0
2010-01-05 09:35:00,45.82,46.14,45.81,46.0,34700.0,40.4939,40.7767,40.4851,40.653,34700.0
2010-01-05 09:40:00,45.96,45.97,45.74,45.75,14800.0,40.6176,40.6265,40.4232,40.432,14800.0
2010-01-05 09:45:00,45.73,45.85,45.65,45.67,22000.0,40.4144,40.5204,40.3437,40.3613,22000.0
2010-01-05 09:50:00,45.71,45.77,45.67,45.7,14200.0,40.3967,40.4497,40.3613,40.3879,14200.0
2010-01-05 09:55:00,45.7,45.72,45.48,45.48,9600.0,40.3879,40.4055,40.1934,40.1934,9600.0
2010-01-05 10:00:00,45.45,45.6,45.45,45.56,25300.0,40.1669,40.2995,40.1669,40.2641,25300.0
2010-01-05 10:05:00,45.58,45.58,45.53,45.57,7500.0,40.2818,40.2818,40.2376,40.273,7500.0
2010-01-05 10:10:00,45.58,45.64,45.53,45.63,8700.0,40.2818,40.3348,40.2376,40.326,8700.0
2010-01-05 10:15:00,45.62,45.7,45.62,45.68,24800.0,40.3172,40.3879,40.3172,40.3702,24800.0
2010-01-05 10:20:00,45.69,45.74,45.65,45.71,12000.0,40.379,40.4232,40.3437,40.3967,12000.0
2010-01-05 10:25:00,45.71,45.83,45.7,45.82,16800.0,40.3967,40.5027,40.3879,40.4939,16800.0
2010-01-05 10:30:00,45.83,45.87,45.82,45.86,28600.0,40.5027,40.5381,40.4939,40.5293,28600.0
2010-01-05 10:35:00,45.85,45.9,45.82,45.88,17900.0,40.5204,40.5646,40.4939,40.5469,17900.0
2010-01-05 10:40:00,45.9,46.01,45.9,45.98,35000.0,40.5646,40.6618,40.5646,40.6353,35000.0
2010-01-05 10:45:00,45.97,45.99,45.91,45.96,19800.0,40.6265,40.6441,40.5734,40.6176,19800.0
2010-01-05 10:50:00,45.98,45.99,45.83,45.85,30300.0,40.6353,40.6441,40.5027,40.5204,30300.0
2010-01-05 10:55:00,45.85,45.9,45.84,45.89,7200.0,40.5204,40.5646,40.5116,40.5558,7200.0
2010-01-05 11:00:00,45.88,45.96,45.81,45.96,18500.0,40.5469,40.6176,40.4851,40.6176,18500.0
2010-01-05 11:05:00,45.97,46.06,45.92,46.06,24500.0,40.6265,40.706,40.5823,40.706,24500.0
2010-01-05 11:10:00,46.06,46.16,45.86,45.92,51300.0,40.706,40.7944,40.5293,40.5823,51300.0
2010-01-05 11:15:00,45.94,45.95,45.85,45.87,11700.0,40.6,40.6088,40.5204,40.5381,11700.0
2010-01-05 11:20:00,45.88,46.01,45.87,45.97,19300.0,40.5469,40.6618,40.5381,40.6265,19300.0
2010-01-05 11:25:00,45.99,46.06,45.99,46.03,13100.0,40.6441,40.706,40.6441,40.6795,13100.0
2010-01-05 11:30:00,46.03,46.03,45.8,45.81,14000.0,40.6795,40.6795,40.4762,40.4851,14000.0
2010-01-05 11:35:00,45.81,45.82,45.75,45.78,9200.0,40.4851,40.4939,40.432,40.4586,9200.0
2010-01-05 11:40:00,45.77,45.86,45.77,45.86,5800.0,40.4497,40.5293,40.4497,40.5293,5800.0
2010-01-05 11:45:00,45.85,45.88,45.81,45.81,38200.0,40.5204,40.5469,40.4851,40.4851,38200.0
2010-01-05 11:50:00,45.81,45.81,45.76,45.77,10100.0,40.4851,40.4851,40.4409,40.4497,10100.0
2010-01-05 11:55:00,45.78,45.79,45.77,45.77,2500.0,40.4586,40.4674,40.4497,40.4497,2500.0
2010-01-05 12:00:00,45.77,45.82,45.77,45.82,12300.0,40.4497,40.4939,40.4497,40.4939,12300.0
2010-01-05 12:05:00,45.81,45.83,45.8,45.83,9300.0,40.4851,40.5027,40.4762,40.5027,9300.0
2010-01-05 12:10:00,45.83,45.85,45.76,45.78,14100.0,40.5027,40.5204,40.4409,40.4586,14100.0
2010-01-05 12:15:00,45.78,45.79,45.76,45.77,20200.0,40.4586,40.4674,40.4409,40.4497,20200.0
2010-01-05 12:20:00,45.77,45.83,45.77,45.8,13100.0,40.4497,40.5027,40.4497,40.4762,13100.0
2010-01-05 12:25:00,45.79,45.8,45.77,45.77,15000.0,40.4674,40.4762,40.4497,40.4497,15000.0
2010-01-05 12:30:00,45.77,45.8,45.77,45.8,27300.0,40.4497,40.4762,40.4497,40.4762,27300.0
2010-01-05 12:35:00,45.81,45.82,45.79,45.81,13600.0,40.4851,40.4939,40.4674,40.4851,13600.0
2010-01-05 12:40:00,45.8,45.81,45.75,45.75,6200.0,40.4762,40.4851,40.432,40.432,6200.0
2010-01-05 12:45:00,45.76,45.77,45.71,45.75,14100.0,40.4409,40.4497,40.3967,40.432,14100.0
2010-01-05 12:50:00,45.74,45.79,45.74,45.79,7200.0,40.4232,40.4674,40.4232,40.4674,7200.0
2010-01-05 12:55:00,45.77,45.82,45.76,45.79,8800.0,40.4497,40.4939,40.4409,40.4674,8800.0
2010-01-05 13:00:00,45.78,45.8,45.76,45.77,7400.0,40.4586,40.4762,40.4409,40.4497,7400.0
2010-01-05 13:05:00,45.76,45.76,45.68,45.7,9300.0,40.4409,40.4409,40.3702,40.3879,9300.0
2010-01-05 13:10:00,45.69,45.71,45.63,45.63,9300.0,40.379,40.3967,40.326,40.326,9300.0
2010-01-05 13:15:00,45.63,45.63,45.6,45.61,7400.0,40.326,40.326,40.2995,40.3083,7400.0
2010-01-05 13:20:00,45.61,45.62,45.55,45.55,10100.0,40.3083,40.3172,40.2553,40.2553,10100.0
2010-01-05 13:25:00,45.54,45.57,45.52,45.54,15500.0,40.2465,40.273,40.2288,40.2465,15500.0
2010-01-05 13:30:00,45.54,45.54,45.45,45.48,17200.0,40.2465,40.2465,40.1669,40.1934,17200.0
2010-01-05 13:35:00,45.48,45.48,45.43,45.43,9000.0,40.1934,40.1934,40.1492,40.1492,9000.0
2010-01-05 13:40:00,45.45,45.45,45.42,45.43,6400.0,40.1669,40.1669,40.1404,40.1492,6400.0
2010-01-05 13:45:00,45.43,45.44,45.35,45.36,13200.0,40.1492,40.1581,40.0785,40.0874,13200.0
2010-01-05 13:50:00,45.37,45.37,45.28,45.28,10400.0,40.0962,40.0962,40.0167,40.0167,10400.0
2010-01-05 13:55:00,45.27,45.4,45.27,45.39,27700.0,40.0078,40.1227,40.0078,40.1139,27700.0
2010-01-05 14:00:00,45.39,45.45,45.39,45.45,34900.0,40.1139,40.1669,40.1139,40.1669,34900.0
2010-01-05 14:05:00,45.45,45.53,45.43,45.51,24200.0,40.1669,40.2376,40.1492,40.2199,24200.0
2010-01-05 14:10:00,45.51,45.52,45.43,45.43,17700.0,40.2199,40.2288,40.1492,40.1492,17700.0
2010-01-05 14:15:00,45.42,45.47,45.42,45.45,23600.0,40.1404,40.1846,40.1404,40.1669,23600.0
2010-01-05 14:20:00,45.45,45.46,45.42,45.44,24000.0,40.1669,40.1758,40.1404,40.1581,24000.0
2010-01-05 14:25:00,45.43,45.54,45.43,45.54,12100.0,40.1492,40.2465,40.1492,40.2465,12100.0
2010-01-05 14:30:00,45.54,45.61,45.54,45.56,42600.0,40.2465,40.3083,40.2465,40.2641,42600.0
2010-01-05 14:35:00,45.56,45.58,45.55,45.58,10000.0,40.2641,40.2818,40.2553,40.2818,10000.0
2010-01-05 14:40:00,45.57,45.6,45.56,45.59,14700.0,40.273,40.2995,40.2641,40.2906,14700.0
2010-01-05 14:45:00,45.59,45.65,45.58,45.64,12600.0,40.2906,40.3437,40.2818,40.3348,12600.0
2010-01-05 14:50:00,45.64,45.65,45.56,45.56,28200.0,40.3348,40.3437,40.2641,40.2641,28200.0
2010-01-05 14:55:00,45.55,45.68,45.55,45.66,16800.0,40.2553,40.3702,40.2553,40.3525,16800.0
2010-01-05 15:00:00,45.66,45.67,45.63,45.64,17200.0,40.3525,40.3613,40.326,40.3348,17200.0
2010-01-05 15:05:00,45.64,45.81,45.64,45.8,53900.0,40.3348,40.4851,40.3348,40.4762,53900.0
2010-01-05 15:10:00,45.8,45.89,45.79,45.88,32100.0,40.4762,40.5558,40.4674,40.5469,32100.0
2010-01-05 15:15:00,45.88,45.89,45.84,45.88,33800.0,40.5469,40.5558,40.5116,40.5469,33800.0
2010-01-05 15:20:00,45.89,45.91,45.81,45.83,50800.0,40.5558,40.5734,40.4851,40.5027,50800.0
2010-01-05 15:25:00,45.82,45.82,45.65,45.65,34800.0,40.4939,40.4939,40.3437,40.3437,34800.0
2010-01-05 15:30:00,45.66,45.67,45.62,45.62,39500.0,40.3525,40.3613,40.3172,40.3172,39500.0
2010-01-05 15:35:00,45.62,45.63,45.59,45.6,42300.0,40.3172,40.326,40.2906,40.2995,42300.0
2010-01-05 15:40:00,45.6,45.62,45.57,45.59,59800.0,40.2995,40.3172,40.273,40.2906,59800.0
2010-01-05 15:45:00,45.59,45.65,45.57,45.63,58400.0,40.2906,40.3437,40.273,40.326,58400.0
2010-01-05 15:50:00,45.64,45.64,45.59,45.6,52800.0,40.3348,40.3348,40.2906,40.2995,52800.0
2010-01-05 15:55:00,45.6,45.67,45.53,45.67,96500.0,40.2995,40.3613,40.2376,40.3613,96500.0
2010-01-06 09:30:00,45.66,45.77,45.35,45.65,39500.0,40.3525,40.4497,40.0785,40.3437,39500.0
2010-01-06 09:35:00,45.65,45.69,45.54,45.62,24300.0,40.3437,40.379,40.2465,40.3172,24300.0
2010-01-06 09:40:00,45.61,45.63,45.5,45.52,24300.0,40.3083,40.326,40.2111,40.2288,24300.0
2010-01-06 09:45:00,45.56,45.62,45.46,45.47,26700.0,40.2641,40.3172,40.1758,40.1846,26700.0
2010-01-06 09:50:00,45.47,45.51,45.41,45.49,8700.0,40.1846,40.2199,40.1316,40.2023,8700.0
2010-01-06 09:55:00,45.5,45.61,45.47,45.6,15100.0,40.2111,40.3083,40.1846,40.2995,15100.0
2010-01-06 10:00:00,45.61,45.64,45.54,45.62,19600.0,40.3083,40.3348,40.2465,40.3172,19600.0
2010-01-06 10:05:00,45.64,45.77,45.61,45.72,30300.0,40.3348,40.4497,40.3083,40.4055,30300.0
2010-01-06 10:10:00,45.72,45.76,45.67,45.67,14600.0,40.4055,40.4409,40.3613,40.3613,14600.0
2010-01-06 10:15:00,45.68,45.75,45.68,45.74,25900.0,40.3702,40.432,40.3702,40.4232,25900.0
2010-01-06 10:20:00,45.74,45.8,45.73,45.74,31300.0,40.4232,40.4762,40.4144,40.4232,31300.0
2010-01-06 10:25:00,45.74,45.85,45.73,45.78,12100.0,40.4232,40.5204,40.4144,40.4586,12100.0
2010-01-06 10:30:00,45.77,45.85,45.76,45.83,12400.0,40.4497,40.5204,40.4409,40.5027,12400.0
2010-01-06 10:35:00,45.82,45.86,45.74,45.74,11300.0,40.4939,40.5293,40.4232,40.4232,11300.0
2010-01-06 10:40:00,45.72,45.76,45.69,45.73,31200.0,40.4055,40.4409,40.379,40.4144,31200.0
2010-01-06 10:45:00,45.73,45.74,45.71,45.73,26700.0,40.4144,40.4232,40.3967,40.4144,26700.0
2010-01-06 10:50:00,45.73,45.77,45.72,45.77,8200.0,40.4144,40.4497,40.4055,40.4497,8200.0
2010-01-06 10:55:00,45.76,45.79,45.76,45.79,4900.0,40.4409,40.4674,40.4409,40.4674,4900.0
2010-01-06 11:00:00,45.79,45.85,45.79,45.81,9400.0,40.4674,40.5204,40.4674,40.4851,9400.0
2010-01-06 11:05:00,45.8,45.82,45.75,45.78,28500.0,40.4762,40.4939,40.432,40.4586,28500.0
2010-01-06 11:10:00,45.78,45.82,45.76,45.78,20400.0,40.4586,40.4939,40.4409,40.4586,20400.0
2010-01-06 11:15:00,45.78,45.81,45.78,45.79,15200.0,40.4586,40.4851,40.4586,40.4674,15200.0
2010-01-06 11:20:00,45.79,45.94,45.79,45.9,16800.0,40.4674,40.6,40.4674,40.5646,16800.0
2010-01-06 11:25:00,45.9,46.0,45.9,46.0,12000.0,40.5646,40.653,40.5646,40.653,12000.0
2010-01-06 11:30:00,46.01,46.09,45.99,46.09,11400.0,40.6618,40.7325,40.6441,40.7325,11400.0
2010-01-06 11:35:00,46.08,46.16,46.07,46.16,32300.0,40.7237,40.7944,40.7148,40.7944,32300.0
2010-01-06 11:40:00,46.16,46.28,46.16,46.27,32400.0,40.7944,40.9004,40.7944,40.8916,32400.0
2010-01-06 11:45:00,46.27,46.28,46.22,46.24,27300.0,40.8916,40.9004,40.8474,40.8651,27300.0
2010-01-06 11:50:00,46.21,46.25,46.2,46.21,14800.0,40.8386,40.8739,40.8297,40.8386,14800.0
2010-01-06 11:55:00,46.2,46.34,46.2,46.2,57600.0,40.8297,40.9535,40.8297,40.8297,57600.0
2010-01-06 12:00:00,46.21,46.21,46.1,46.1,23800.0,40.8386,40.8386,40.7414,40.7414,23800.0
2010-01-06 12:05:00,46.1,46.1,45.99,46.04,10300.0,40.7414,40.7414,40.6441,40.6883,10300.0
2010-01-06 12:10:00,46.04,46.04,45.87,45.87,9200.0,40.6883,40.6883,40.5381,40.5381,9200.0
2010-01-06 12:15:00,45.87,45.94,45.83,45.85,14000.0,40.5381,40.6,40.5027,40.5204,14000.0
2010-01-06 12:20:00,45.85,45.87,45.81,45.84,7700.0,40.5204,40.5381,40.4851,40.5116,7700.0
2010-01-06 12:25:00,45.85,45.88,45.77,45.77,12400.0,40.5204,40.5469,40.4497,40.4497,12400.0
2010-01-06 12:30:00,45.76,46.01,45.76,46.0,24900.0,40.4409,40.6618,40.4409,40.653,24900.0
2010-01-06 12:35:00,46.0,46.01,45.98,45.99,7900.0,40.653,40.6618,40.6353,40.6441,7900.0
2010-01-06 12:40:00,45.99,46.06,45.96,46.02,24700.0,40.6441,40.706,40.6176,40.6707,24700.0
2010-01-06 12:45:00,46.02,46.02,45.94,45.95,8000.0,40.6707,40.6707,40.6,40.6088,8000.0
2010-01-06 12:50:00,45.95,45.96,45.94,45.96,9500.0,40.6088,40.6176,40.6,40.6176,9500.0
2010-01-06 12:55:00,45.99,46.01,45.97,45.98,9200.0,40.6441,40.6618,40.6265,40.6353,9200.0
2010-01-06 13:00:00,45.98,46.01,45.98,45.99,10300.0,40.6353,40.6618,40.6353,40.6441,10300.0
2010-01-06 13:05:00,45.99,45.99,45.9,45.9,11700.0,40.6441,40.6441,40.5646,40.5646,11700.0
2010-01-06 13:10:00,45.9,45.9,45.85,45.85,8000.0,40.5646,40.5646,40.5204,40.5204,8000.0
2010-01-06 13:15:00,45.85,45.88,45.85,45.87,6700.0,40.5204,40.5469,40.5204,40.5381,6700.0
2010-01-06 13:20:00,45.88,45.93,45.88,45.9,7000.0,40.5469,40.5911,40.5469,40.5646,7000.0
2010-01-06 13:25:00,45.91,45.94,45.91,45.92,6000.0,40.5734,40.6,40.5734,40.5823,6000.0
2010-01-06 13:30:00,45.92,45.99,45.9,45.96,10100.0,40.5823,40.6441,40.5646,40.6176,10100.0
2010-01-06 13:35:00,45.96,45.97,45.92,45.92,19300.0,40.6176,40.6265,40.5823,40.5823,19300.0
2010-01-06 13:40:00,45.92,45.93,45.89,45.9,11100.0,40.5823,40.5911,40.5558,40.5646,11100.0
2010-01-06 13:45:00,45.9,45.92,45.87,45.9,15200.0,40.5646,40.5823,40.5381,40.5646,15200.0
2010-01-06 13:50:00,45.9,45.9,45.83,45.84,19200.0,40.5646,40.5646,40.5027,40.5116,19200.0
2010-01-06 13:55:00,45.83,45.86,45.81,45.86,11800.0,40.5027,40.5293,40.4851,40.5293,11800.0
2010-01-06 14:00:00,45.88,45.98,45.88,45.9,23100.0,40.5469,40.6353,40.5469,40.5646,23100.0
2010-01-06 14:05:00,45.91,45.95,45.91,45.95,12400.0,40.5734,40.6088,40.5734,40.6088,12400.0
2010-01-06 14:10:00,45.95,45.96,45.88,45.94,11000.0,40.6088,40.6176,40.5469,40.6,11000.0
2010-01-06 14:15:00,45.94,45.99,45.92,45.97,13500.0,40.6,40.6441,40.5823,40.6265,13500.0
2010-01-06 14:20:00,45.99,46.01,45.95,46.0,12200.0,40.6441,40.6618,40.6088,40.653,12200.0
2010-01-06 14:25:00,46.0,46.01,45.97,45.99,22900.0,40.653,40.6618,40.6265,40.6441,22900.0
2010-01-06 14:30:00,45.99,46.01,45.98,45.99,25200.0,40.6441,40.6618,40.6353,40.6441,25200.0
2010-01-06 14:35:00,45.99,46.02,45.95,45.96,21300.0,40.6441,40.6707,40.6088,40.6176,21300.0
2010-01-06 14:40:00,45.96,45.99,45.95,45.99,13500.0,40.6176,40.6441,40.6088,40.6441,13500.0
2010-01-06 14:45:00,46.0,46.05,46.0,46.05,10700.0,40.653,40.6972,40.653,40.6972,10700.0
2010-01-06 14:50:00,46.05,46.05,46.04,46.05,8400.0,40.6972,40.6972,40.6883,40.6972,8400.0
2010-01-06 14:55:00,46.05,46.1,46.04,46.08,13200.0,40.6972,40.7414,40.6883,40.7237,13200.0
2010-01-06 15:00:00,46.08,46.13,46.05,46.06,19400.0,40.7237,40.7679,40.6972,40.706,19400.0
2010-01-06 15:05:00,46.07,46.08,45.98,46.02,22800.0,40.7148,40.7237,40.6353,40.6707,22800.0
2010-01-06 15:10:00,46.01,46.12,46.01,46.12,24800.0,40.6618,40.759,40.6618,40.759,24800.0
2010-01-06 15:15:00,46.12,46.13,46.07,46.07,28300.0,40.759,40.7679,40.7148,40.7148,28300.0
2010-01-06 15:20:00,46.08,46.1,46.07,46.1,18900.0,40.7237,40.7414,40.7148,40.7414,18900.0
2010-01-06 15:25:00,46.1,46.1,46.03,46.03,44700.0,40.7414,40.7414,40.6795,40.6795,44700.0
2010-01-06 15:30:00,46.03,46.03,45.95,45.96,52200.0,40.6795,40.6795,40.6088,40.6176,52200.0
2010-01-06 15:35:00,45.96,45.96,45.93,45.94,68900.0,40.6176,40.6176,40.5911,40.6,68900.0
2010-01-06 15:40:00,45.95,45.96,45.9,45.93,38300.0,40.6088,40.6176,40.5646,40.5911,38300.0
2010-01-06 15:45:00,45.93,46.0,45.9,46.0,51500.0,40.5911,40.653,40.5646,40.653,51500.0
2010-01-06 15:50:00,46.0,46.01,45.97,45.99,45000.0,40.653,40.6618,40.6265,40.6441,45000.0
2010-01-06 15:55:00,45.99,46.03,45.98,45.99,40800.0,40.6441,40.6795,40.6353,40.6441,40800.0
2010-01-07 09:30:00,46.36,46.9,46.25,46.87,75400.0,40.9711,41.4484,40.8739,41.4219,75400.0
2010-01-07 09:35:00,46.9,47.01,46.85,47.0,83700.0,41.4484,41.5456,41.4042,41.5367,83700.0
2010-01-07 09:40:00,47.0,47.11,46.98,46.99,44500.0,41.5367,41.634,41.5191,41.5279,44500.0
2010-01-07 09:45:00,46.99,47.23,46.99,47.15,70400.0,41.5279,41.74,41.5279,41.6693,70400.0
2010-01-07 09:50:00,47.09,47.15,46.96,47.04,70600.0,41.6163,41.6693,41.5014,41.5721,70600.0
2010-01-07 09:55:00,47.03,47.1,46.87,46.96,73200.0,41.5633,41.6251,41.4219,41.5014,73200.0
2010-01-07 10:00:00,46.95,47.1,46.95,46.97,41400.0,41.4926,41.6251,41.4926,41.5102,41400.0
2010-01-07 10:05:00,46.97,46.97,46.79,46.88,31800.0,41.5102,41.5102,41.3512,41.4307,31800.0
2010-01-07 10:10:00,46.87,47.13,46.84,47.08,36300.0,41.4219,41.6516,41.3953,41.6074,36300.0
2010-01-07 10:15:00,47.08,47.08,46.88,47.03,72100.0,41.6074,41.6074,41.4307,41.5633,72100.0
2010-01-07 10:20:00,47.02,47.22,46.99,47.2,54800.0,41.5544,41.7312,41.5279,41.7135,54800.0
2010-01-07 10:25:00,47.19,47.2,47.03,47.11,34300.0,41.7047,41.7135,41.5633,41.634,34300.0
2010-01-07 10:30:00,47.13,47.38,47.1,47.38,48600.0,41.6516,41.8726,41.6251,41.8726,48600.0
2010-01-07 10:35:00,47.36,47.44,47.22,47.31,51600.0,41.8549,41.9256,41.7312,41.8107,51600.0
2010-01-07 10:40:00,47.32,47.47,47.28,47.46,22200.0,41.8195,41.9521,41.7842,41.9433,22200.0
2010-01-07 10:45:00,47.46,47.79,47.46,47.74,94200.0,41.9433,42.2349,41.9433,42.1907,94200.0
2010-01-07 10:50:00,47.74,47.88,47.69,47.73,52000.0,42.1907,42.3145,42.1465,42.1819,52000.0
2010-01-07 10:55:00,47.73,47.73,47.57,47.61,40200.0,42.1819,42.1819,42.0405,42.0758,40200.0
2010-01-07 11:00:00,47.63,47.74,47.61,47.63,41400.0,42.0935,42.1907,42.0758,42.0935,41400.0
2010-01-07 11:05:00,47.64,47.64,47.6,47.64,27300.0,42.1023,42.1023,42.067,42.1023,27300.0
2010-01-07 11:10:00,47.63,47.69,47.61,47.69,25100.0,42.0935,42.1465,42.0758,42.1465,25100.0
2010-01-07 11:15:00,47.69,47.78,47.58,47.78,51900.0,42.1465,42.2261,42.0493,42.2261,51900.0
2010-01-07 11:20:00,47.8,47.81,47.59,47.6,26200.0,42.2438,42.2526,42.0582,42.067,26200.0
2010-01-07 11:25:00,47.58,47.66,47.55,47.63,18500.0,42.0493,42.12,42.0228,42.0935,18500.0
2010-01-07 11:30:00,47.63,47.64,47.46,47.5,46200.0,42.0935,42.1023,41.9433,41.9786,46200.0
2010-01-07 11:35:00,47.49,47.51,47.44,47.44,32700.0,41.9698,41.9875,41.9256,41.9256,32700.0
2010-01-07 11:40:00,47.44,47.61,47.44,47.59,51500.0,41.9256,42.0758,41.9256,42.0582,51500.0
2010-01-07 11:45:00,47.59,47.65,47.59,47.64,20100.0,42.0582,42.1112,42.0582,42.1023,20100.0
2010-01-07 11:50:00,47.65,47.75,47.65,47.7,37600.0,42.1112,42.1996,42.1112,42.1554,37600.0
2010-01-07 11:55:00,47.69,47.75,47.68,47.7,22000.0,42.1465,42.1996,42.1377,42.1554,22000.0
2010-01-07 12:00:00,47.7,47.75,47.7,47.73,22700.0,42.1554,42.1996,42.1554,42.1819,22700.0
2010-01-07 12:05:00,47.72,47.74,47.71,47.73,31100.0,42.1731,42.1907,42.1642,42.1819,31100.0
2010-01-07 12:10:00,47.72,47.8,47.71,47.79,45200.0,42.1731,42.2438,42.1642,42.2349,45200.0
2010-01-07 12:15:00,47.79,47.81,47.76,47.8,35700.0,42.2349,42.2526,42.2084,42.2438,35700.0
2010-01-07 12:20:00,47.81,47.89,47.8,47.87,39300.0,42.2526,42.3233,42.2438,42.3056,39300.0
2010-01-07 12:25:00,47.86,48.01,47.82,47.97,57000.0,42.2968,42.4293,42.2614,42.394,57000.0
2010-01-07 12:30:00,47.98,48.08,47.97,48.02,56200.0,42.4028,42.4912,42.394,42.4382,56200.0
2010-01-07 12:35:00,48.02,48.06,47.96,47.99,54900.0,42.4382,42.4735,42.3852,42.4117,54900.0
2010-01-07 12:40:00,47.98,48.12,47.97,48.1,39000.0,42.4028,42.5266,42.394,42.5089,39000.0
2010-01-07 12:45:00,48.1,48.24,48.1,48.22,25500.0,42.5089,42.6326,42.5089,42.6149,25500.0
2010-01-07 12:50:00,48.23,48.29,48.14,48.28,35400.0,42.6238,42.6768,42.5442,42.668,35400.0
2010-01-07 12:55:00,48.29,48.3,48.17,48.18,39400.0,42.6768,42.6856,42.5707,42.5796,39400.0
2010-01-07 13:00:00,48.2,48.23,48.18,48.21,15400.0,42.5973,42.6238,42.5796,42.6061,15400.0
2010-01-07 13:05:00,48.22,48.37,48.21,48.36,45700.0,42.6149,42.7475,42.6061,42.7387,45700.0
2010-01-07 13:10:00,48.37,48.42,48.33,48.34,50500.0,42.7475,42.7917,42.7121,42.721,50500.0
2010-01-07 13:15:00,48.35,48.61,48.34,48.59,70500.0,42.7298,42.9596,42.721,42.9419,70500.0
2010-01-07 13:20:00,48.61,48.68,48.56,48.58,90300.0,42.9596,43.0215,42.9154,42.9331,90300.0
2010-01-07 13:25:00,48.59,48.69,48.47,48.51,60900.0,42.9419,43.0303,42.8359,42.8712,60900.0
2010-01-07 13:30:00,48.5,48.57,48.45,48.56,91700.0,42.8624,42.9242,42.8182,42.9154,91700.0
2010-01-07 13:35:00,48.56,48.62,48.49,48.59,85200.0,42.9154,42.9684,42.8535,42.9419,85200.0
2010-01-07 13:40:00,48.61,48.65,48.45,48.47,45900.0,42.9596,42.9949,42.8182,42.8359,45900.0
2010-01-07 13:45:00,48.46,48.59,48.46,48.53,27100.0,42.827,42.9419,42.827,42.8889,27100.0
2010-01-07 13:50:00,48.54,48.61,48.49,48.58,45400.0,42.8977,42.9596,42.8535,42.9331,45400.0
2010-01-07 13:55:00,48.6,48.62,48.53,48.58,31800.0,42.9508,42.9684,42.8889,42.9331,31800.0
2010-01-07 14:00:00,48.58,48.58,48.52,48.53,39100.0,42.9331,42.9331,42.8801,42.8889,39100.0
2010-01-07 14:05:00,48.54,48.58,48.44,48.46,40000.0,42.8977,42.9331,42.8094,42.827,40000.0
2010-01-07 14:10:00,48.47,48.49,48.32,48.33,116900.0,42.8359,42.8535,42.7033,42.7121,116900.0
2010-01-07 14:15:00,48.34,48.36,48.24,48.25,31300.0,42.721,42.7387,42.6326,42.6414,31300.0
2010-01-07 14:20:00,48.25,48.27,48.19,48.26,36700.0,42.6414,42.6591,42.5884,42.6503,36700.0
2010-01-07 14:25:00,48.27,48.28,48.22,48.26,40300.0,42.6591,42.668,42.6149,42.6503,40300.0
2010-01-07 14:30:00,48.26,48.29,48.23,48.24,39900.0,42.6503,42.6768,42.6238,42.6326,39900.0
2010-01-07 14:35:00,48.24,48.28,48.23,48.24,25100.0,42.6326,42.668,42.6238,42.6326,25100.0
2010-01-07 14:40:00,48.24,48.27,48.23,48.26,19100.0,42.6326,42.6591,42.6238,42.6503,19100.0
2010-01-07 14:45:00,48.26,48.29,48.23,48.27,26900.0,42.6503,42.6768,42.6238,42.6591,26900.0
2010-01-07 14:50:00,48.28,48.28,48.24,48.28,11900.0,42.668,42.668,42.6326,42.668,11900.0
2010-01-07 14:55:00,48.28,48.38,48.27,48.38,20600.0,42.668,42.7563,42.6591,42.7563,20600.0
2010-01-07 15:00:00,48.38,48.38,48.23,48.25,32900.0,42.7563,42.7563,42.6238,42.6414,32900.0
2010-01-07 15:05:00,48.25,48.34,48.23,48.24,37200.0,42.6414,42.721,42.6238,42.6326,37200.0
2010-01-07 15:10:00,48.24,48.26,48.19,48.2,29000.0,42.6326,42.6503,42.5884,42.5973,29000.0
2010-01-07 15:15:00,48.2,48.26,48.17,48.26,32000.0,42.5973,42.6503,42.5707,42.6503,32000.0
2010-01-07 15:20:00,48.27,48.31,48.26,48.28,37400.0,42.6591,42.6945,42.6503,42.668,37400.0
2010-01-07 15:25:00,48.29,48.3,48.14,48.15,57500.0,42.6768,42.6856,42.5442,42.5531,57500.0
2010-01-07 15:30:00,48.15,48.16,48.13,48.15,49500.0,42.5531,42.5619,42.5354,42.5531,49500.0
2010-01-07 15:35:00,48.15,48.19,48.11,48.19,26600.0,42.5531,42.5884,42.5177,42.5884,26600.0
2010-01-07 15:40:00,48.18,48.19,48.12,48.12,46800.0,42.5796,42.5884,42.5266,42.5266,46800.0
2010-01-07 15:45:00,48.13,48.15,48.05,48.08,63800.0,42.5354,42.5531,42.4647,42.4912,63800.0
2010-01-07 15:50:00,48.08,48.11,48.0,48.0,109300.0,42.4912,42.5177,42.4205,42.4205,109300.0
2010-01-07 15:55:00,47.99,48.12,47.99,48.08,87300.0,42.4117,42.5266,42.4117,42.4912,87300.0
2010-01-08 09:30:00,47.81,47.96,47.51,47.55,55600.0,42.2526,42.3852,41.9875,42.0228,55600.0
2010-01-08 09:35:00,47.58,47.67,47.48,47.51,60900.0,42.0493,42.1289,41.9609,41.9875,60900.0
2010-01-08 09:40:00,47.52,47.97,47.48,47.92,84000.0,41.9963,42.394,41.9609,42.3498,84000.0
2010-01-08 09:45:00,47.92,48.0,47.81,47.99,86100.0,42.3498,42.4205,42.2526,42.4117,86100.0
2010-01-08 09:50:00,48.02,48.02,47.79,47.95,55300.0,42.4382,42.4382,42.2349,42.3763,55300.0
2010-01-08 09:55:00,47.96,47.97,47.8,47.82,68400.0,42.3852,42.394,42.2438,42.2614,68400.0
2010-01-08 10:00:00,47.83,47.87,47.6,47.6,48700.0,42.2703,42.3056,42.067,42.067,48700.0
2010-01-08 10:05:00,47.61,47.66,47.5,47.5,26100.0,42.0758,42.12,41.9786,41.9786,26100.0
2010-01-08 10:10:00,47.5,47.54,47.36,47.39,47700.0,41.9786,42.014,41.8549,41.8814,47700.0
2010-01-08 10:15:00,47.39,47.4,47.24,47.25,54000.0,41.8814,41.8902,41.7488,41.7577,54000.0
2010-01-08 10:20:00,47.25,47.37,47.22,47.27,36300.0,41.7577,41.8637,41.7312,41.7754,36300.0
2010-01-08 10:25:00,47.28,47.48,47.2,47.45,66200.0,41.7842,41.9609,41.7135,41.9344,66200.0
2010-01-08 10:30:00,47.46,47.58,47.44,47.56,33500.0,41.9433,42.0493,41.9256,42.0316,33500.0
2010-01-08 10:35:00,47.56,47.57,47.49,47.51,28200.0,42.0316,42.0405,41.9698,41.9875,28200.0
2010-01-08 10:40:00,47.51,47.53,47.4,47.4,19900.0,41.9875,42.0051,41.8902,41.8902,19900.0
2010-01-08 10:45:00,47.41,47.58,47.4,47.58,20700.0,41.8991,42.0493,41.8902,42.0493,20700.0
2010-01-08 10:50:00,47.61,47.68,47.61,47.65,23400.0,42.0758,42.1377,42.0758,42.1112,23400.0
2010-01-08 10:55:00,47.66,47.75,47.66,47.7,53100.0,42.12,42.1996,42.12,42.1554,53100.0
2010-01-08 11:00:00,47.7,47.72,47.67,47.69,24300.0,42.1554,42.1731,42.1289,42.1465,24300.0
2010-01-08 11:05:00,47.67,47.69,47.59,47.6,19200.0,42.1289,42.1465,42.0582,42.067,19200.0
2010-01-08 11:10:00,47.59,47.61,47.57,47.58,14000.0,42.0582,42.0758,42.0405,42.0493,14000.0
2010-01-08 11:15:00,47.57,47.71,47.57,47.66,32600.0,42.0405,42.1642,42.0405,42.12,32600.0
2010-01-08 11:20:00,47.66,47.74,47.64,47.64,41100.0,42.12,42.1907,42.1023,42.1023,41100.0
2010-01-08 11:25:00,47.64,47.71,47.59,47.61,32900.0,42.1023,42.1642,42.0582,42.0758,32900.0
2010-01-08 11:30:00,47.6,47.61,47.56,47.56,20000.0,42.067,42.0758,42.0316,42.0316,20000.0
2010-01-08 11:35:00,47.55,47.58,47.51,47.51,21100.0,42.0228,42.0493,41.9875,41.9875,21100.0
2010-01-08 11:40:00,47.52,47.61,47.51,47.59,16600.0,41.9963,42.0758,41.9875,42.0582,16600.0
2010-01-08 11:45:00,47.59,47.61,47.56,47.58,16300.0,42.0582,42.0758,42.0316,42.0493,16300.0
2010-01-08 11:50:00,47.58,47.59,47.56,47.57,10700.0,42.0493,42.0582,42.0316,42.0405,10700.0
2010-01-08 11:55:00,47.58,47.62,47.57,47.58,15900.0,42.0493,42.0847,42.0405,42.0493,15900.0
2010-01-08 12:00:00,47.58,47.6,47.53,47.53,15400.0,42.0493,42.067,42.0051,42.0051,15400.0
2010-01-08 12:05:00,47.53,47.6,47.52,47.57,31800.0,42.0051,42.067,41.9963,42.0405,31800.0
2010-01-08 12:10:00,47.58,47.58,47.52,47.53,27300.0,42.0493,42.0493,41.9963,42.0051,27300.0
2010-01-08 12:15:00,47.53,47.54,47.51,47.54,11300.0,42.0051,42.014,41.9875,42.014,11300.0
2010-01-08 12:20:00,47.54,47.69,47.54,47.68,16300.0,42.014,42.1465,42.014,42.1377,16300.0
2010-01-08 12:25:00,47.68,47.72,47.68,47.69,13300.0,42.1377,42.1731,42.1377,42.1465,13300.0
2010-01-08 12:30:00,47.68,47.68,47.56,47.56,11800.0,42.1377,42.1377,42.0316,42.0316,11800.0
2010-01-08 12:35:00,47.56,47.56,47.53,47.54,11500.0,42.0316,42.0316,42.0051,42.014,11500.0
2010-01-08 12:40:00,47.54,47.55,47.53,47.54,6200.0,42.014,42.0228,42.0051,42.014,6200.0
2010-01-08 12:45:00,47.53,47.54,47.5,47.54,30100.0,42.0051,42.014,41.9786,42.014,30100.0
2010-01-08 12:50:00,47.53,47.56,47.5,47.55,16300.0,42.0051,42.0316,41.9786,42.0228,16300.0
2010-01-08 12:55:00,47.55,47.59,47.53,47.53,21000.0,42.0228,42.0582,42.0051,42.0051,21000.0
2010-01-08 13:00:00,47.53,47.57,47.52,47.56,13200.0,42.0051,42.0405,41.9963,42.0316,13200.0
2010-01-08 13:05:00,47.56,47.56,47.48,47.48,21800.0,42.0316,42.0316,41.9609,41.9609,21800.0
2010-01-08 13:10:00,47.49,47.62,47.48,47.61,21100.0,41.9698,42.0847,41.9609,42.0758,21100.0
2010-01-08 13:15:00,47.61,47.61,47.49,47.49,15200.0,42.0758,42.0758,41.9698,41.9698,15200.0
2010-01-08 13:20:00,47.49,47.54,47.49,47.54,14500.0,41.9698,42.014,41.9698,42.014,14500.0
2010-01-08 13:25:00,47.54,47.61,47.53,47.6,25500.0,42.014,42.0758,42.0051,42.067,25500.0
2010-01-08 13:30:00,47.61,47.64,47.58,47.61,29500.0,42.0758,42.1023,42.0493,42.0758,29500.0
2010-01-08 13:35:00,47.62,47.64,47.59,47.61,22100.0,42.0847,42.1023,42.0582,42.0758,22100.0
2010-01-08 13:40:00,47.61,47.63,47.6,47.63,31600.0,42.0758,42.0935,42.067,42.0935,31600.0
2010-01-08 13:45:00,47.62,47.63,47.6,47.6,15200.0,42.0847,42.0935,42.067,42.067,15200.0
2010-01-08 13:50:00,47.61,47.62,47.58,47.61,25800.0,42.0758,42.0847,42.0493,42.0758,25800.0
2010-01-08 13:55:00,47.6,47.63,47.53,47.53,14700.0,42.067,42.0935,42.0051,42.0051,14700.0
2010-01-08 14:00:00,47.53,47.58,47.52,47.57,24200.0,42.0051,42.0493,41.9963,42.0405,24200.0
2010-01-08 14:05:00,47.57,47.59,47.55,47.57,13100.0,42.0405,42.0582,42.0228,42.0405,13100.0
2010-01-08 14:10:00,47.58,47.58,47.49,47.5,15500.0,42.0493,42.0493,41.9698,41.9786,15500.0
2010-01-08 14:15:00,47.49,47.5,47.45,47.46,18100.0,41.9698,41.9786,41.9344,41.9433,18100.0
2010-01-08 14:20:00,47.46,47.49,47.44,47.45,27000.0,41.9433,41.9698,41.9256,41.9344,27000.0
2010-01-08 14:25:00,47.44,47.47,47.41,47.47,26500.0,41.9256,41.9521,41.8991,41.9521,26500.0
2010-01-08 14:30:00,47.47,47.47,47.42,47.43,15500.0,41.9521,41.9521,41.9079,41.9168,15500.0
2010-01-08 14:35:00,47.45,47.45,47.36,47.37,18200.0,41.9344,41.9344,41.8549,41.8637,18200.0
2010-01-08 14:40:00,47.36,47.37,47.26,47.26,17000.0,41.8549,41.8637,41.7665,41.7665,17000.0
2010-01-08 14:45:00,47.26,47.28,47.23,47.23,27800.0,41.7665,41.7842,41.74,41.74,27800.0
2010-01-08 14:50:00,47.23,47.3,47.23,47.3,19900.0,41.74,41.8019,41.74,41.8019,19900.0
2010-01-08 14:55:00,47.31,47.43,47.31,47.43,30300.0,41.8107,41.9168,41.8107,41.9168,30300.0
2010-01-08 15:00:00,47.41,47.42,47.35,47.38,29500.0,41.8991,41.9079,41.8461,41.8726,29500.0
2010-01-08 15:05:00,47.37,47.48,47.36,47.47,22900.0,41.8637,41.9609,41.8549,41.9521,22900.0
2010-01-08 15:10:00,47.48,47.53,47.48,47.53,11300.0,41.9609,42.0051,41.9609,42.0051,11300.0
2010-01-08 15:15:00,47.53,47.53,47.41,47.43,26700.0,42.0051,42.0051,41.8991,41.9168,26700.0
2010-01-08 15:20:00,47.42,47.55,47.42,47.54,26100.0,41.9079,42.0228,41.9079,42.014,26100.0
2010-01-08 15:25:00,47.53,47.57,47.53,47.57,21400.0,42.0051,42.0405,42.0051,42.0405,21400.0
2010-01-08 15:30:00,47.57,47.58,47.49,47.51,24900.0,42.0405,42.0493,41.9698,41.9875,24900.0
2010-01-08 15:35:00,47.51,47.58,47.5,47.58,41500.0,41.9875,42.0493,41.9786,42.0493,41500.0
2010-01-08 15:40:00,47.58,47.6,47.47,47.48,56400.0,42.0493,42.067,41.9521,41.9609,56400.0
2010-01-08 15:45:00,47.47,47.5,47.42,47.45,56500.0,41.9521,41.9786,41.9079,41.9344,56500.0
2010-01-08 15:50:00,47.45,47.5,47.42,47.44,71000.0,41.9344,41.9786,41.9079,41.9256,71000.0
2010-01-08 15:55:00,47.43,47.5,47.43,47.48,64000.0,41.9168,41.9786,41.9168,41.9609,64000.0
2010-01-11 09:30:00,47.48,47.63,47.23,47.58,46100.0,41.9609,42.0935,41.74,42.0493,46100.0
2010-01-11 09:35:00,47.54,47.73,47.46,47.53,46400.0,42.014,42.1819,41.9433,42.0051,46400.0
2010-01-11 09:40:00,47.54,47.59,47.25,47.33,34000.0,42.014,42.0582,41.7577,41.8284,34000.0
2010-01-11 09:45:00,47.3,47.32,47.25,47.26,7800.0,41.8019,41.8195,41.7577,41.7665,7800.0
2010-01-11 09:50:00,47.26,47.29,47.19,47.27,21500.0,41.7665,41.793,41.7047,41.7754,21500.0
2010-01-11 09:55:00,47.28,47.39,47.25,47.39,32600.0,41.7842,41.8814,41.7577,41.8814,32600.0
2010-01-11 10:00:00,47.38,47.39,47.24,47.25,26800.0,41.8726,41.8814,41.7488,41.7577,26800.0
2010-01-11 10:05:00,47.25,47.25,47.02,47.02,35100.0,41.7577,41.7577,41.5544,41.5544,35100.0
2010-01-11 10:10:00,47.04,47.07,46.97,46.97,26900.0,41.5721,41.5986,41.5102,41.5102,26900.0
2010-01-11 10:15:00,46.97,47.07,46.93,47.07,50100.0,41.5102,41.5986,41.4749,41.5986,50100.0
2010-01-11 10:20:00,47.05,47.15,47.04,47.1,35100.0,41.5809,41.6693,41.5721,41.6251,35100.0
2010-01-11 10:25:00,47.1,47.16,47.07,47.07,21200.0,41.6251,41.6781,41.5986,41.5986,21200.0
2010-01-11 10:30:00,47.06,47.13,47.04,47.05,21000.0,41.5898,41.6516,41.5721,41.5809,21000.0
2010-01-11 10:35:00,47.06,47.12,47.04,47.1,36700.0,41.5898,41.6428,41.5721,41.6251,36700.0
2010-01-11 10:40:00,47.1,47.13,47.08,47.13,16800.0,41.6251,41.6516,41.6074,41.6516,16800.0
2010-01-11 10:45:00,47.13,47.17,47.12,47.16,27600.0,41.6516,41.687,41.6428,41.6781,27600.0
2010-01-11 10:50:00,47.15,47.19,47.12,47.13,40500.0,41.6693,41.7047,41.6428,41.6516,40500.0
2010-01-11 10:55:00,47.13,47.21,47.12,47.16,43000.0,41.6516,41.7223,41.6428,41.6781,43000.0
2010-01-11 11:00:00,47.16,47.16,47.03,47.03,34900.0,41.6781,41.6781,41.5633,41.5633,34900.0
2010-01-11 11:05:00,47.02,47.03,46.99,47.01,17900.0,41.5544,41.5633,41.5279,41.5456,17900.0
2010-01-11 11:10:00,47.01,47.01,46.93,46.94,26400.0,41.5456,41.5456,41.4749,41.4837,26400.0
2010-01-11 11:15:00,46.94,46.97,46.94,46.95,23900.0,41.4837,41.5102,41.4837,41.4926,23900.0
2010-01-11 11:20:00,46.96,46.98,46.85,46.86,25100.0,41.5014,41.5191,41.4042,41.413,25100.0
2010-01-11 11:25:00,46.86,46.89,46.81,46.82,26800.0,41.413,41.4395,41.3688,41.3777,26800.0
2010-01-11 11:30:00,46.84,46.94,46.84,46.91,14200.0,41.3953,41.4837,41.3953,41.4572,14200.0
2010-01-11 11:35:00,46.91,46.95,46.9,46.91,30700.0,41.4572,41.4926,41.4484,41.4572,30700.0
2010-01-11 11:40:00,46.93,46.94,46.88,46.88,15700.0,41.4749,41.4837,41.4307,41.4307,15700.0
2010-01-11 11:45:00,46.88,46.91,46.88,46.88,20900.0,41.4307,41.4572,41.4307,41.4307,20900.0
2010-01-11 11:50:00,46.88,46.89,46.85,46.85,21400.0,41.4307,41.4395,41.4042,41.4042,21400.0
2010-01-11 11:55:00,46.85,46.87,46.84,46.84,17800.0,41.4042,41.4219,41.3953,41.3953,17800.0
2010-01-11 12:00:00,46.85,46.9,46.85,46.89,23500.0,41.4042,41.4484,41.4042,41.4395,23500.0
2010-01-11 12:05:00,46.89,46.92,46.86,46.92,22200.0,41.4395,41.466,41.413,41.466,22200.0
2010-01-11 12:10:00,46.92,46.96,46.92,46.95,25000.0,41.466,41.5014,41.466,41.4926,25000.0
2010-01-11 12:15:00,46.95,46.95,46.92,46.93,34500.0,41.4926,41.4926,41.466,41.4749,34500.0
2010-01-11 12:20:00,46.93,46.94,46.93,46.94,8600.0,41.4749,41.4837,41.4749,41.4837,8600.0
2010-01-11 12:25:00,46.94,46.96,46.93,46.95,16800.0,41.4837,41.5014,41.4749,41.4926,16800.0
2010-01-11 12:30:00,46.95,46.96,46.88,46.89,36700.0,41.4926,41.5014,41.4307,41.4395,36700.0
2010-01-11 12:35:00,46.89,46.91,46.87,46.91,38800.0,41.4395,41.4572,41.4219,41.4572,38800.0
2010-01-11 12:40:00,46.91,46.91,46.9,46.91,17000.0,41.4572,41.4572,41.4484,41.4572,17000.0
2010-01-11 12:45:00,46.9,46.91,46.73,46.73,44000.0,41.4484,41.4572,41.2981,41.2981,44000.0
2010-01-11 12:50:00,46.74,46.8,46.71,46.77,23600.0,41.307,41.36,41.2805,41.3335,23600.0
2010-01-11 12:55:00,46.76,46.84,46.76,46.81,19000.0,41.3246,41.3953,41.3246,41.3688,19000.0
2010-01-11 13:00:00,46.81,46.82,46.78,46.82,15500.0,41.3688,41.3777,41.3423,41.3777,15500.0
2010-01-11 13:05:00,46.83,46.86,46.83,46.85,11200.0,41.3865,41.413,41.3865,41.4042,11200.0
2010-01-11 13:10:00,46.86,46.88,46.8,46.82,13800.0,41.413,41.4307,41.36,41.3777,13800.0
2010-01-11 13:15:00,46.82,46.84,46.81,46.82,16600.0,41.3777,41.3953,41.3688,41.3777,16600.0
2010-01-11 13:20:00,46.81,46.83,46.77,46.8,18000.0,41.3688,41.3865,41.3335,41.36,18000.0
2010-01-11 13:25:00,46.8,46.85,46.78,46.85,19200.0,41.36,41.4042,41.3423,41.4042,19200.0
2010-01-11 13:30:00,46.85,46.85,46.82,46.85,19700.0,41.4042,41.4042,41.3777,41.4042,19700.0
2010-01-11 13:35:00,46.84,46.87,46.84,46.86,27700.0,41.3953,41.4219,41.3953,41.413,27700.0
2010-01-11 13:40:00,46.88,47.0,46.85,46.97,29300.0,41.4307,41.5367,41.4042,41.5102,29300.0
2010-01-11 13:45:00,46.97,47.01,46.97,47.0,23300.0,41.5102,41.5456,41.5102,41.5367,23300.0
2010-01-11 13:50:00,47.0,47.03,46.99,47.02,14900.0,41.5367,41.5633,41.5279,41.5544,14900.0
2010-01-11 13:55:00,47.02,47.11,46.96,46.99,38200.0,41.5544,41.634,41.5014,41.5279,38200.0
2010-01-11 14:00:00,46.99,47.07,46.99,47.05,14000.0,41.5279,41.5986,41.5279,41.5809,14000.0
2010-01-11 14:05:00,47.05,47.05,46.9,47.02,40200.0,41.5809,41.5809,41.4484,41.5544,40200.0
2010-01-11 14:10:00,47.03,47.13,47.03,47.13,65400.0,41.5633,41.6516,41.5633,41.6516,65400.0
2010-01-11 14:15:00,47.12,47.13,47.02,47.03,14600.0,41.6428,41.6516,41.5544,41.5633,14600.0
2010-01-11 14:20:00,47.03,47.04,46.94,46.94,10700.0,41.5633,41.5721,41.4837,41.4837,10700.0
2010-01-11 14:25:00,46.93,46.93,46.89,46.89,10500.0,41.4749,41.4749,41.4395,41.4395,10500.0
2010-01-11 14:30:00,46.89,46.89,46.83,46.83,8500.0,41.4395,41.4395,41.3865,41.3865,8500.0
2010-01-11 14:35:00,46.82,46.9,46.8,46.89,14200.0,41.3777,41.4484,41.36,41.4395,14200.0
2010-01-11 14:40:00,46.89,46.92,46.84,46.84,9100.0,41.4395,41.466,41.3953,41.3953,9100.0
2010-01-11 14:45:00,46.84,46.88,46.8,46.83,18600.0,41.3953,41.4307,41.36,41.3865,18600.0
2010-01-11 14:50:00,46.83,46.83,46.79,46.81,10600.0,41.3865,41.3865,41.3512,41.3688,10600.0
2010-01-11 14:55:00,46.81,46.82,46.78,46.78,10500.0,41.3688,41.3777,41.3423,41.3423,10500.0
2010-01-11 15:00:00,46.78,46.92,46.76,46.9,27000.0,41.3423,41.466,41.3246,41.4484,27000.0
2010-01-11 15:05:00,46.89,46.99,46.87,46.87,21400.0,41.4395,41.5279,41.4219,41.4219,21400.0
2010-01-11 15:10:00,46.87,46.95,46.86,46.91,15600.0,41.4219,41.4926,41.413,41.4572,15600.0
2010-01-11 15:15:00,46.91,47.03,46.91,47.03,11900.0,41.4572,41.5633,41.4572,41.5633,11900.0
2010-01-11 15:20:00,47.04,47.06,46.94,46.94,17300.0,41.5721,41.5898,41.4837,41.4837,17300.0
2010-01-11 15:25:00,46.94,46.99,46.93,46.96,21600.0,41.4837,41.5279,41.4749,41.5014,21600.0
2010-01-11 15:30:00,46.98,46.99,46.9,46.92,20900.0,41.5191,41.5279,41.4484,41.466,20900.0
2010-01-11 15:35:00,46.92,46.97,46.92,46.95,26600.0,41.466,41.5102,41.466,41.4926,26600.0
2010-01-11 15:40:00,46.96,46.96,46.91,46.92,28300.0,41.5014,41.5014,41.4572,41.466,28300.0
2010-01-11 15:45:00,46.93,46.93,46.83,46.88,39100.0,41.4749,41.4749,41.3865,41.4307,39100.0
2010-01-11 15:50:00,46.88,46.92,46.88,46.92,36900.0,41.4307,41.466,41.4307,41.466,36900.0
2010-01-11 15:55:00,46.92,46.97,46.9,46.94,49800.0,41.466,41.5102,41.4484,41.4837,49800.0
2010-01-12 09:30:00,46.48,46.78,46.48,46.7,33000.0,41.0772,41.3423,41.0772,41.2716,33000.0
2010-01-12 09:35:00,46.68,46.72,46.18,46.26,46500.0,41.2539,41.2893,40.8121,40.8828,46500.0
2010-01-12 09:40:00,46.2,46.31,46.08,46.14,33800.0,40.8297,40.9269,40.7237,40.7767,33800.0
2010-01-12 09:45:00,46.08,46.27,46.05,46.27,19000.0,40.7237,40.8916,40.6972,40.8916,19000.0
2010-01-12 09:50:00,46.29,46.39,46.26,46.29,14100.0,40.9093,40.9976,40.8828,40.9093,14100.0
2010-01-12 09:55:00,46.31,46.35,46.25,46.34,42400.0,40.9269,40.9623,40.8739,40.9535,42400.0
2010-01-12 10:00:00,46.32,46.42,46.24,46.24,33700.0,40.9358,41.0242,40.8651,40.8651,33700.0
2010-01-12 10:05:00,46.24,46.27,45.99,46.03,21700.0,40.8651,40.8916,40.6441,40.6795,21700.0
2010-01-12 10:10:00,46.02,46.07,45.99,46.01,11200.0,40.6707,40.7148,40.6441,40.6618,11200.0
2010-01-12 10:15:00,46.0,46.12,45.94,46.1,41900.0,40.653,40.759,40.6,40.7414,41900.0
2010-01-12 10:20:00,46.12,46.18,46.05,46.18,16000.0,40.759,40.8121,40.6972,40.8121,16000.0
2010-01-12 10:25:00,46.17,46.28,46.17,46.17,19700.0,40.8032,40.9004,40.8032,40.8032,19700.0
2010-01-12 10:30:00,46.17,46.17,46.03,46.03,15500.0,40.8032,40.8032,40.6795,40.6795,15500.0
2010-01-12 10:35:00,46.01,46.01,45.9,45.92,39600.0,40.6618,40.6618,40.5646,40.5823,39600.0
2010-01-12 10:40:00,45.91,46.06,45.89,46.06,21400.0,40.5734,40.706,40.5558,40.706,21400.0
2010-01-12 10:45:00,46.06,46.1,46.0,46.09,16400.0,40.706,40.7414,40.653,40.7325,16400.0
2010-01-12 10:50:00,46.1,46.12,46.06,46.08,17300.0,40.7414,40.759,40.706,40.7237,17300.0
2010-01-12 10:55:00,46.07,46.15,46.01,46.04,9900.0,40.7148,40.7855,40.6618,40.6883,9900.0
2010-01-12 11:00:00,46.08,46.13,46.04,46.1,22900.0,40.7237,40.7679,40.6883,40.7414,22900.0
2010-01-12 11:05:00,46.1,46.16,46.1,46.16,13000.0,40.7414,40.7944,40.7414,40.7944,13000.0
2010-01-12 11:10:00,46.15,46.26,46.15,46.19,25100.0,40.7855,40.8828,40.7855,40.8209,25100.0
2010-01-12 11:15:00,46.19,46.22,46.15,46.22,19300.0,40.8209,40.8474,40.7855,40.8474,19300.0
2010-01-12 11:20:00,46.24,46.34,46.22,46.33,12600.0,40.8651,40.9535,40.8474,40.9446,12600.0
2010-01-12 11:25:00,46.34,46.35,46.28,46.3,26800.0,40.9535,40.9623,40.9004,40.9181,26800.0
2010-01-12 11:30:00,46.31,46.39,46.3,46.36,10300.0,40.9269,40.9976,40.9181,40.9711,10300.0
2010-01-12 11:35:00,46.36,46.38,46.31,46.32,11800.0,40.9711,40.9888,40.9269,40.9358,11800.0
2010-01-12 11:40:00,46.31,46.35,46.28,46.29,14000.0,40.9269,40.9623,40.9004,40.9093,14000.0
2010-01-12 11:45:00,46.29,46.31,46.21,46.28,17700.0,40.9093,40.9269,40.8386,40.9004,17700.0
2010-01-12 11:50:00,46.29,46.33,46.28,46.28,14700.0,40.9093,40.9446,40.9004,40.9004,14700.0
2010-01-12 11:55:00,46.27,46.28,46.23,46.28,10700.0,40.8916,40.9004,40.8562,40.9004,10700.0
2010-01-12 12:00:00,46.26,46.3,46.2,46.26,10600.0,40.8828,40.9181,40.8297,40.8828,10600.0
2010-01-12 12:05:00,46.25,46.29,46.25,46.28,6900.0,40.8739,40.9093,40.8739,40.9004,6900.0
2010-01-12 12:10:00,46.26,46.28,46.14,46.21,36900.0,40.8828,40.9004,40.7767,40.8386,36900.0
2010-01-12 12:15:00,46.2,46.21,45.68,45.72,94100.0,40.8297,40.8386,40.3702,40.4055,94100.0
2010-01-12 12:20:00,45.69,45.97,45.66,45.95,104500.0,40.379,40.6265,40.3525,40.6088,104500.0
2010-01-12 12:25:00,45.97,46.07,45.83,45.93,55400.0,40.6265,40.7148,40.5027,40.5911,55400.0
2010-01-12 12:30:00,45.93,46.06,45.92,45.97,32500.0,40.5911,40.706,40.5823,40.6265,32500.0
2010-01-12 12:35:00,45.98,46.05,45.96,46.03,22000.0,40.6353,40.6972,40.6176,40.6795,22000.0
2010-01-12 12:40:00,46.03,46.11,46.0,46.07,18500.0,40.6795,40.7502,40.653,40.7148,18500.0
2010-01-12 12:45:00,46.08,46.1,46.05,46.06,14500.0,40.7237,40.7414,40.6972,40.706,14500.0
2010-01-12 12:50:00,46.06,46.07,46.0,46.02,13300.0,40.706,40.7148,40.653,40.6707,13300.0
2010-01-12 12:55:00,46.02,46.08,46.01,46.07,16600.0,40.6707,40.7237,40.6618,40.7148,16600.0
2010-01-12 13:00:00,46.07,46.11,46.07,46.11,24900.0,40.7148,40.7502,40.7148,40.7502,24900.0
2010-01-12 13:05:00,46.1,46.11,46.08,46.1,24800.0,40.7414,40.7502,40.7237,40.7414,24800.0
2010-01-12 13:10:00,46.09,46.29,46.08,46.21,44900.0,40.7325,40.9093,40.7237,40.8386,44900.0
2010-01-12 13:15:00,46.2,46.2,46.1,46.1,26100.0,40.8297,40.8297,40.7414,40.7414,26100.0
2010-01-12 13:20:00,46.09,46.12,46.06,46.1,21500.0,40.7325,40.759,40.706,40.7414,21500.0
2010-01-12 13:25:00,46.1,46.13,46.08,46.11,12200.0,40.7414,40.7679,40.7237,40.7502,12200.0
2010-01-12 13:30:00,46.1,46.12,46.04,46.04,15200.0,40.7414,40.759,40.6883,40.6883,15200.0
2010-01-12 13:35:00,46.04,46.05,45.88,45.9,15700.0,40.6883,40.6972,40.5469,40.5646,15700.0
2010-01-12 13:40:00,45.91,45.91,45.75,45.75,27000.0,40.5734,40.5734,40.432,40.432,27000.0
2010-01-12 13:45:00,45.75,45.77,45.7,45.74,23000.0,40.432,40.4497,40.3879,40.4232,23000.0
2010-01-12 13:50:00,45.73,45.76,45.65,45.66,21500.0,40.4144,40.4409,40.3437,40.3525,21500.0
2010-01-12 13:55:00,45.68,45.81,45.62,45.79,27700.0,40.3702,40.4851,40.3172,40.4674,27700.0
2010-01-12 14:00:00,45.8,45.87,45.78,45.86,18000.0,40.4762,40.5381,40.4586,40.5293,18000.0
2010-01-12 14:05:00,45.87,46.03,45.87,46.03,24100.0,40.5381,40.6795,40.5381,40.6795,24100.0
2010-01-12 14:10:00,46.03,46.16,46.01,46.13,24000.0,40.6795,40.7944,40.6618,40.7679,24000.0
2010-01-12 14:15:00,46.1,46.16,46.1,46.15,25800.0,40.7414,40.7944,40.7414,40.7855,25800.0
2010-01-12 14:20:00,46.16,46.21,46.15,46.21,15300.0,40.7944,40.8386,40.7855,40.8386,15300.0
2010-01-12 14:25:00,46.21,46.22,46.1,46.1,19500.0,40.8386,40.8474,40.7414,40.7414,19500.0
2010-01-12 14:30:00,46.11,46.13,46.1,46.11,10000.0,40.7502,40.7679,40.7414,40.7502,10000.0
2010-01-12 14:35:00,46.11,46.11,45.97,45.97,17000.0,40.7502,40.7502,40.6265,40.6265,17000.0
2010-01-12 14:40:00,45.97,46.01,45.92,45.99,17300.0,40.6265,40.6618,40.5823,40.6441,17300.0
2010-01-12 14:45:00,46.0,46.02,45.92,45.94,22700.0,40.653,40.6707,40.5823,40.6,22700.0
2010-01-12 14:50:00,45.95,45.95,45.86,45.9,42300.0,40.6088,40.6088,40.5293,40.5646,42300.0
2010-01-12 14:55:00,45.88,45.88,45.84,45.87,21400.0,40.5469,40.5469,40.5116,40.5381,21400.0
2010-01-12 15:00:00,45.87,45.9,45.87,45.89,28900.0,40.5381,40.5646,40.5381,40.5558,28900.0
2010-01-12 15:05:00,45.89,45.96,45.88,45.9,34000.0,40.5558,40.6176,40.5469,40.5646,34000.0
2010-01-12 15:10:00,45.89,45.92,45.84,45.91,23300.0,40.5558,40.5823,40.5116,40.5734,23300.0
2010-01-12 15:15:00,45.91,45.91,45.84,45.9,23600.0,40.5734,40.5734,40.5116,40.5646,23600.0
2010-01-12 15:20:00,45.89,45.9,45.8,45.84,38500.0,40.5558,40.5646,40.4762,40.5116,38500.0
2010-01-12 15:25:00,45.84,45.88,45.8,45.85,19900.0,40.5116,40.5469,40.4762,40.5204,19900.0
2010-01-12 15:30:00,45.84,45.93,45.84,45.9,46300.0,40.5116,40.5911,40.5116,40.5646,46300.0
2010-01-12 15:35:00,45.9,45.94,45.89,45.9,51200.0,40.5646,40.6,40.5558,40.5646,51200.0
2010-01-12 15:40:00,45.9,46.03,45.9,46.02,112100.0,40.5646,40.6795,40.5646,40.6707,112100.0
2010-01-12 15:45:00,46.03,46.13,46.03,46.07,68700.0,40.6795,40.7679,40.6795,40.7148,68700.0
2010-01-12 15:50:00,46.08,46.14,46.06,46.09,82400.0,40.7237,40.7767,40.706,40.7325,82400.0
2010-01-12 15:55:00,46.09,46.2,46.09,46.18,113100.0,40.7325,40.8297,40.7325,40.8121,113100.0
2010-01-13 09:30:00,46.24,46.65,46.24,46.65,36700.0,40.8651,41.2274,40.8651,41.2274,36700.0
2010-01-13 09:35:00,46.66,46.73,46.43,46.47,42600.0,41.2363,41.2981,41.033,41.0683,42600.0
2010-01-13 09:40:00,46.46,46.47,46.25,46.28,25400.0,41.0595,41.0683,40.8739,40.9004,25400.0
2010-01-13 09:45:00,46.29,46.49,46.29,46.35,28700.0,40.9093,41.086,40.9093,40.9623,28700.0
2010-01-13 09:50:00,46.35,46.51,46.34,46.42,28200.0,40.9623,41.1037,40.9535,41.0242,28200.0
2010-01-13 09:55:00,46.42,46.43,46.27,46.27,28200.0,41.0242,41.033,40.8916,40.8916,28200.0
2010-01-13 10:00:00,46.3,46.33,46.2,46.22,26500.0,40.9181,40.9446,40.8297,40.8474,26500.0
2010-01-13 10:05:00,46.23,46.26,46.07,46.26,34000.0,40.8562,40.8828,40.7148,40.8828,34000.0
2010-01-13 10:10:00,46.27,46.29,46.04,46.04,19700.0,40.8916,40.9093,40.6883,40.6883,19700.0
2010-01-13 10:15:00,46.04,46.04,45.79,45.8,29100.0,40.6883,40.6883,40.4674,40.4762,29100.0
2010-01-13 10:20:00,45.78,45.78,45.67,45.72,28300.0,40.4586,40.4586,40.3613,40.4055,28300.0
2010-01-13 10:25:00,45.73,45.74,45.57,45.58,20000.0,40.4144,40.4232,40.273,40.2818,20000.0
2010-01-13 10:30:00,45.56,45.56,45.51,45.54,19500.0,40.2641,40.2641,40.2199,40.2465,19500.0
2010-01-13 10:35:00,45.53,45.56,45.32,45.36,78700.0,40.2376,40.2641,40.052,40.0874,78700.0
2010-01-13 10:40:00,45.37,45.52,45.33,45.43,31000.0,40.0962,40.2288,40.0609,40.1492,31000.0
2010-01-13 10:45:00,45.44,45.56,45.44,45.52,14600.0,40.1581,40.2641,40.1581,40.2288,14600.0
2010-01-13 10:50:00,45.53,45.54,45.32,45.4,59900.0,40.2376,40.2465,40.052,40.1227,59900.0
2010-01-13 10:55:00,45.4,45.46,45.39,45.44,13300.0,40.1227,40.1758,40.1139,40.1581,13300.0
2010-01-13 11:00:00,45.47,45.58,45.42,45.55,26100.0,40.1846,40.2818,40.1404,40.2553,26100.0
2010-01-13 11:05:00,45.54,45.63,45.51,45.55,28500.0,40.2465,40.326,40.2199,40.2553,28500.0
2010-01-13 11:10:00,45.53,45.9,45.53,45.87,88700.0,40.2376,40.5646,40.2376,40.5381,88700.0
2010-01-13 11:15:00,45.88,45.95,45.88,45.91,14600.0,40.5469,40.6088,40.5469,40.5734,14600.0
2010-01-13 11:20:00,45.92,46.24,45.92,46.12,66600.0,40.5823,40.8651,40.5823,40.759,66600.0
2010-01-13 11:25:00,46.11,46.19,46.04,46.17,49600.0,40.7502,40.8209,40.6883,40.8032,49600.0
2010-01-13 11:30:00,46.17,46.17,46.08,46.15,24000.0,40.8032,40.8032,40.7237,40.7855,24000.0
2010-01-13 11:35:00,46.16,46.21,46.13,46.14,52100.0,40.7944,40.8386,40.7679,40.7767,52100.0
2010-01-13 11:40:00,46.14,46.2,46.12,46.12,41100.0,40.7767,40.8297,40.759,40.759,41100.0
2010-01-13 11:45:00,46.12,46.17,46.09,46.15,47400.0,40.759,40.8032,40.7325,40.7855,47400.0
2010-01-13 11:50:00,46.18,46.21,46.03,46.05,41600.0,40.8121,40.8386,40.6795,40.6972,41600.0
2010-01-13 11:55:00,46.04,46.1,45.96,45.97,24200.0,40.6883,40.7414,40.6176,40.6265,24200.0
2010-01-13 12:00:00,45.99,46.12,45.97,46.09,15500.0,40.6441,40.759,40.6265,40.7325,15500.0
2010-01-13 12:05:00,46.08,46.14,46.03,46.03,10000.0,40.7237,40.7767,40.6795,40.6795,10000.0
2010-01-13 12:10:00,46.03,46.15,46.0,46.14,5800.0,40.6795,40.7855,40.653,40.7767,5800.0
2010-01-13 12:15:00,46.13,46.14,46.07,46.12,17800.0,40.7679,40.7767,40.7148,40.759,17800.0
2010-01-13 12:20:00,46.12,46.3,46.11,46.3,13400.0,40.759,40.9181,40.7502,40.9181,13400.0
2010-01-13 12:25:00,46.31,46.45,46.29,46.3,12400.0,40.9269,41.0507,40.9093,40.9181,12400.0
2010-01-13 12:30:00,46.3,46.33,46.14,46.14,27200.0,40.9181,40.9446,40.7767,40.7767,27200.0
2010-01-13 12:35:00,46.14,46.28,46.05,46.27,16900.0,40.7767,40.9004,40.6972,40.8916,16900.0
2010-01-13 12:40:00,46.27,46.31,46.23,46.24,22000.0,40.8916,40.9269,40.8562,40.8651,22000.0
2010-01-13 12:45:00,46.24,46.33,46.24,46.29,15700.0,40.8651,40.9446,40.8651,40.9093,15700.0
2010-01-13 12:50:00,46.28,46.39,46.28,46.36,11800.0,40.9004,40.9976,40.9004,40.9711,11800.0
2010-01-13 12:55:00,46.35,46.35,46.28,46.31,5800.0,40.9623,40.9623,40.9004,40.9269,5800.0
2010-01-13 13:00:00,46.31,46.32,46.26,46.32,8700.0,40.9269,40.9358,40.8828,40.9358,8700.0
2010-01-13 13:05:00,46.33,46.43,46.33,46.42,7200.0,40.9446,41.033,40.9446,41.0242,7200.0
2010-01-13 13:10:00,46.42,46.46,46.42,46.44,5200.0,41.0242,41.0595,41.0242,41.0418,5200.0
2010-01-13 13:15:00,46.45,46.51,46.45,46.51,6100.0,41.0507,41.1037,41.0507,41.1037,6100.0
2010-01-13 13:20:00,46.51,46.62,46.5,46.62,10000.0,41.1037,41.2009,41.0949,41.2009,10000.0
2010-01-13 13:25:00,46.61,46.75,46.59,46.74,22100.0,41.1921,41.3158,41.1744,41.307,22100.0
2010-01-13 13:30:00,46.74,46.84,46.73,46.84,27400.0,41.307,41.3953,41.2981,41.3953,27400.0
2010-01-13 13:35:00,46.84,46.96,46.83,46.94,46100.0,41.3953,41.5014,41.3865,41.4837,46100.0
2010-01-13 13:40:00,46.93,46.94,46.89,46.9,21000.0,41.4749,41.4837,41.4395,41.4484,21000.0
2010-01-13 13:45:00,46.9,46.91,46.86,46.89,17900.0,41.4484,41.4572,41.413,41.4395,17900.0
2010-01-13 13:50:00,46.9,46.92,46.84,46.9,33000.0,41.4484,41.466,41.3953,41.4484,33000.0
2010-01-13 13:55:00,46.9,46.94,46.78,46.9,55400.0,41.4484,41.4837,41.3423,41.4484,55400.0
2010-01-13 14:00:00,46.91,47.07,46.87,46.89,33100.0,41.4572,41.5986,41.4219,41.4395,33100.0
2010-01-13 14:05:00,46.89,46.9,46.8,46.87,20700.0,41.4395,41.4484,41.36,41.4219,20700.0
2010-01-13 14:10:00,46.86,46.89,46.84,46.88,12200.0,41.413,41.4395,41.3953,41.4307,12200.0
2010-01-13 14:15:00,46.85,46.93,46.84,46.9,13200.0,41.4042,41.4749,41.3953,41.4484,13200.0
2010-01-13 14:20:00,46.92,46.94,46.89,46.91,10200.0,41.466,41.4837,41.4395,41.4572,10200.0
2010-01-13 14:25:00,46.91,46.91,46.88,46.89,17200.0,41.4572,41.4572,41.4307,41.4395,17200.0
2010-01-13 14:30:00,46.88,46.96,46.88,46.92,15100.0,41.4307,41.5014,41.4307,41.466,15100.0
2010-01-13 14:35:00,46.92,46.92,46.88,46.9,12900.0,41.466,41.466,41.4307,41.4484,12900.0
2010-01-13 14:40:00,46.9,46.97,46.89,46.96,15300.0,41.4484,41.5102,41.4395,41.5014,15300.0
2010-01-13 14:45:00,46.94,47.07,46.93,47.04,24100.0,41.4837,41.5986,41.4749,41.5721,24100.0
2010-01-13 14:50:00,47.04,47.05,46.87,46.87,24200.0,41.5721,41.5809,41.4219,41.4219,24200.0
2010-01-13 14:55:00,46.86,46.92,46.85,46.88,14900.0,41.413,41.466,41.4042,41.4307,14900.0
2010-01-13 15:00:00,46.88,46.88,46.81,46.82,8500.0,41.4307,41.4307,41.3688,41.3777,8500.0
2010-01-13 15:05:00,46.82,46.85,46.81,46.84,12900.0,41.3777,41.4042,41.3688,41.3953,12900.0
2010-01-13 15:10:00,46.84,46.91,46.84,46.91,22700.0,41.3953,41.4572,41.3953,41.4572,22700.0
2010-01-13 15:15:00,46.91,46.98,46.9,46.92,21000.0,41.4572,41.5191,41.4484,41.466,21000.0
2010-01-13 15:20:00,46.92,46.92,46.89,46.9,17500.0,41.466,41.466,41.4395,41.4484,17500.0
2010-01-13 15:25:00,46.9,47.0,46.89,46.98,30800.0,41.4484,41.5367,41.4395,41.5191,30800.0
2010-01-13 15:30:00,46.98,47.08,46.97,47.05,43200.0,41.5191,41.6074,41.5102,41.5809,43200.0
2010-01-13 15:35:00,47.04,47.12,47.03,47.1,55600.0,41.5721,41.6428,41.5633,41.6251,55600.0
2010-01-13 15:40:00,47.12,47.14,46.97,46.98,53300.0,41.6428,41.6605,41.5102,41.5191,53300.0
2010-01-13 15:45:00,46.98,47.03,46.97,47.03,36800.0,41.5191,41.5633,41.5102,41.5633,36800.0
2010-01-13 15:50:00,47.03,47.05,46.95,46.98,59700.0,41.5633,41.5809,41.4926,41.5191,59700.0
2010-01-13 15:55:00,46.97,47.1,46.97,47.04,109700.0,41.5102,41.6251,41.5102,41.5721,109700.0
2010-01-14 09:30:00,46.76,47.05,46.75,46.9,45100.0,41.3246,41.5809,41.3158,41.4484,45100.0
2010-01-14 09:35:00,46.89,47.19,46.89,47.15,33500.0,41.4395,41.7047,41.4395,41.6693,33500.0
2010-01-14 09:40:00,47.18,47.29,46.97,47.0,39800.0,41.6958,41.793,41.5102,41.5367,39800.0
2010-01-14 09:45:00,46.96,47.21,46.96,47.09,22900.0,41.5014,41.7223,41.5014,41.6163,22900.0
2010-01-14 09:50:00,47.09,47.17,46.94,46.99,33600.0,41.6163,41.687,41.4837,41.5279,33600.0
2010-01-14 09:55:00,47.0,47.11,46.97,47.0,32300.0,41.5367,41.634,41.5102,41.5367,32300.0
2010-01-14 10:00:00,47.02,47.25,47.01,47.15,30500.0,41.5544,41.7577,41.5456,41.6693,30500.0
2010-01-14 10:05:00,47.15,47.25,47.15,47.25,20800.0,41.6693,41.7577,41.6693,41.7577,20800.0
2010-01-14 10:10:00,47.25,47.46,47.25,47.46,28200.0,41.7577,41.9433,41.7577,41.9433,28200.0
2010-01-14 10:15:00,47.46,47.58,47.44,47.52,35500.0,41.9433,42.0493,41.9256,41.9963,35500.0
2010-01-14 10:20:00,47.51,47.56,47.45,47.45,20700.0,41.9875,42.0316,41.9344,41.9344,20700.0
2010-01-14 10:25:00,47.47,47.99,47.45,47.94,186800.0,41.9521,42.4117,41.9344,42.3675,186800.0
2010-01-14 10:30:00,47.94,48.32,47.94,48.07,114300.0,42.3675,42.7033,42.3675,42.4824,114300.0
2010-01-14 10:35:00,48.07,48.35,48.07,48.34,89800.0,42.4824,42.7298,42.4824,42.721,89800.0
2010-01-14 10:40:00,48.31,48.36,48.04,48.28,83200.0,42.6945,42.7387,42.4559,42.668,83200.0
2010-01-14 10:45:00,48.28,48.44,48.28,48.44,72100.0,42.668,42.8094,42.668,42.8094,72100.0
2010-01-14 10:50:00,48.44,48.5,48.27,48.38,53900.0,42.8094,42.8624,42.6591,42.7563,53900.0
2010-01-14 10:55:00,48.38,48.39,48.13,48.22,56100.0,42.7563,42.7652,42.5354,42.6149,56100.0
2010-01-14 11:00:00,48.24,48.3,48.17,48.25,33800.0,42.6326,42.6856,42.5707,42.6414,33800.0
2010-01-14 11:05:00,48.28,48.31,48.23,48.31,24400.0,42.668,42.6945,42.6238,42.6945,24400.0
2010-01-14 11:10:00,48.31,48.52,48.31,48.5,39300.0,42.6945,42.8801,42.6945,42.8624,39300.0
2010-01-14 11:15:00,48.5,48.6,48.47,48.56,37900.0,42.8624,42.9508,42.8359,42.9154,37900.0
2010-01-14 11:20:00,48.57,48.57,48.39,48.42,49500.0,42.9242,42.9242,42.7652,42.7917,49500.0
2010-01-14 11:25:00,48.43,48.46,48.37,48.41,77700.0,42.8005,42.827,42.7475,42.7828,77700.0
2010-01-14 11:30:00,48.4,48.41,48.24,48.26,36400.0,42.774,42.7828,42.6326,42.6503,36400.0
2010-01-14 11:35:00,48.26,48.31,48.1,48.12,32900.0,42.6503,42.6945,42.5089,42.5266,32900.0
2010-01-14 11:40:00,48.14,48.14,48.09,48.11,21000.0,42.5442,42.5442,42.5,42.5177,21000.0
2010-01-14 11:45:00,48.11,48.26,48.1,48.25,43000.0,42.5177,42.6503,42.5089,42.6414,43000.0
2010-01-14 11:50:00,48.26,48.26,48.11,48.15,35500.0,42.6503,42.6503,42.5177,42.5531,35500.0
2010-01-14 11:55:00,48.15,48.19,48.0,48.07,46600.0,42.5531,42.5884,42.4205,42.4824,46600.0
2010-01-14 12:00:00,48.06,48.1,48.05,48.06,24000.0,42.4735,42.5089,42.4647,42.4735,24000.0
2010-01-14 12:05:00,48.04,48.11,48.03,48.07,21000.0,42.4559,42.5177,42.447,42.4824,21000.0
2010-01-14 12:10:00,48.08,48.08,48.0,48.02,25300.0,42.4912,42.4912,42.4205,42.4382,25300.0
2010-01-14 12:15:00,48.02,48.03,47.83,47.83,53100.0,42.4382,42.447,42.2703,42.2703,53100.0
2010-01-14 12:20:00,47.84,47.96,47.82,47.93,19700.0,42.2791,42.3852,42.2614,42.3586,19700.0
2010-01-14 12:25:00,47.93,47.93,47.86,47.87,14900.0,42.3586,42.3586,42.2968,42.3056,14900.0
2010-01-14 12:30:00,47.88,47.97,47.88,47.95,15200.0,42.3145,42.394,42.3145,42.3763,15200.0
2010-01-14 12:35:00,47.96,47.97,47.88,47.92,18100.0,42.3852,42.394,42.3145,42.3498,18100.0
2010-01-14 12:40:00,47.91,47.96,47.89,47.91,12700.0,42.341,42.3852,42.3233,42.341,12700.0
2010-01-14 12:45:00,47.91,47.95,47.88,47.89,17400.0,42.341,42.3763,42.3145,42.3233,17400.0
2010-01-14 12:50:00,47.89,47.94,47.88,47.93,11800.0,42.3233,42.3675,42.3145,42.3586,11800.0
2010-01-14 12:55:00,47.93,47.96,47.91,47.95,25500.0,42.3586,42.3852,42.341,42.3763,25500.0
2010-01-14 13:00:00,47.95,48.09,47.95,48.05,19700.0,42.3763,42.5,42.3763,42.4647,19700.0
2010-01-14 13:05:00,48.04,48.07,48.03,48.03,23800.0,42.4559,42.4824,42.447,42.447,23800.0
2010-01-14 13:10:00,48.02,48.03,48.0,48.01,26100.0,42.4382,42.447,42.4205,42.4293,26100.0
2010-01-14 13:15:00,48.01,48.01,47.99,47.99,40100.0,42.4293,42.4293,42.4117,42.4117,40100.0
2010-01-14 13:20:00,47.99,48.04,47.96,48.04,21500.0,42.4117,42.4559,42.3852,42.4559,21500.0
2010-01-14 13:25:00,48.04,48.08,47.97,48.08,25600.0,42.4559,42.4912,42.394,42.4912,25600.0
2010-01-14 13:30:00,48.08,48.13,48.06,48.11,20900.0,42.4912,42.5354,42.4735,42.5177,20900.0
2010-01-14 13:35:00,48.1,48.14,48.1,48.12,13900.0,42.5089,42.5442,42.5089,42.5266,13900.0
2010-01-14 13:40:00,48.13,48.22,48.13,48.18,29700.0,42.5354,42.6149,42.5354,42.5796,29700.0
2010-01-14 13:45:00,48.17,48.22,48.15,48.15,33100.0,42.5707,42.6149,42.5531,42.5531,33100.0
2010-01-14 13:50:00,48.16,48.17,48.12,48.12,14200.0,42.5619,42.5707,42.5266,42.5266,14200.0
2010-01-14 13:55:00,48.13,48.13,47.97,48.03,28000.0,42.5354,42.5354,42.394,42.447,28000.0
2010-01-14 14:00:00,48.02,48.07,48.01,48.07,19500.0,42.4382,42.4824,42.4293,42.4824,19500.0
2010-01-14 14:05:00,48.07,48.08,48.04,48.07,21100.0,42.4824,42.4912,42.4559,42.4824,21100.0
2010-01-14 14:10:00,48.07,48.09,48.06,48.06,25300.0,42.4824,42.5,42.4735,42.4735,25300.0
2010-01-14 14:15:00,48.06,48.06,48.01,48.03,21300.0,42.4735,42.4735,42.4293,42.447,21300.0
2010-01-14 14:20:00,48.04,48.04,47.89,47.89,25300.0,42.4559,42.4559,42.3233,42.3233,25300.0
2010-01-14 14:25:00,47.89,47.92,47.85,47.89,17200.0,42.3233,42.3498,42.2879,42.3233,17200.0
2010-01-14 14:30:00,47.89,47.97,47.88,47.95,16300.0,42.3233,42.394,42.3145,42.3763,16300.0
2010-01-14 14:35:00,47.95,47.98,47.94,47.95,21000.0,42.3763,42.4028,42.3675,42.3763,21000.0
2010-01-14 14:40:00,47.95,48.02,47.9,47.92,22500.0,42.3763,42.4382,42.3321,42.3498,22500.0
2010-01-14 14:45:00,47.91,47.92,47.88,47.9,25200.0,42.341,42.3498,42.3145,42.3321,25200.0
2010-01-14 14:50:00,47.9,47.93,47.88,47.93,19900.0,42.3321,42.3586,42.3145,42.3586,19900.0
2010-01-14 14:55:00,47.92,48.11,47.92,48.07,29700.0,42.3498,42.5177,42.3498,42.4824,29700.0
2010-01-14 15:00:00,48.08,48.12,48.07,48.1,23400.0,42.4912,42.5266,42.4824,42.5089,23400.0
2010-01-14 15:05:00,48.1,48.1,48.01,48.03,18300.0,42.5089,42.5089,42.4293,42.447,18300.0
2010-01-14 15:10:00,48.02,48.13,47.95,48.01,40300.0,42.4382,42.5354,42.3763,42.4293,40300.0
2010-01-14 15:15:00,48.03,48.08,47.98,48.08,25900.0,42.447,42.4912,42.4028,42.4912,25900.0
2010-01-14 15:20:00,48.08,48.08,48.06,48.08,44300.0,42.4912,42.4912,42.4735,42.4912,44300.0
2010-01-14 15:25:00,48.08,48.08,47.98,48.04,24700.0,42.4912,42.4912,42.4028,42.4559,24700.0
2010-01-14 15:30:00,48.05,48.07,48.01,48.03,35800.0,42.4647,42.4824,42.4293,42.447,35800.0
2010-01-14 15:35:00,48.03,48.07,47.93,48.01,52100.0,42.447,42.4824,42.3586,42.4293,52100.0
2010-01-14 15:40:00,48.02,48.02,47.93,47.94,49500.0,42.4382,42.4382,42.3586,42.3675,49500.0
2010-01-14 15:45:00,47.95,48.08,47.94,48.03,90900.0,42.3763,42.4912,42.3675,42.447,90900.0
2010-01-14 15:50:00,48.03,48.08,48.0,48.08,73800.0,42.447,42.4912,42.4205,42.4912,73800.0
2010-01-14 15:55:00,48.08,48.1,48.0,48.06,130400.0,42.4912,42.5089,42.4205,42.4735,130400.0
2010-01-15 09:30:00,48.14,48.46,48.02,48.44,189200.0,42.5442,42.827,42.4382,42.8094,189200.0
2010-01-15 09:35:00,48.44,48.85,48.43,48.66,63700.0,42.8094,43.1717,42.8005,43.0038,63700.0
2010-01-15 09:40:00,48.68,48.99,48.6,48.88,98600.0,43.0215,43.2954,42.9508,43.1982,98600.0
2010-01-15 09:45:00,48.88,48.94,48.48,48.48,52300.0,43.1982,43.2512,42.8447,42.8447,52300.0
2010-01-15 09:50:00,48.46,48.51,48.0,48.07,77100.0,42.827,42.8712,42.4205,42.4824,77100.0
2010-01-15 09:55:00,48.07,48.09,47.89,47.97,31000.0,42.4824,42.5,42.3233,42.394,31000.0
2010-01-15 10:00:00,47.98,48.06,47.8,47.86,26700.0,42.4028,42.4735,42.2438,42.2968,26700.0
2010-01-15 10:05:00,47.85,47.91,47.6,47.78,26200.0,42.2879,42.341,42.067,42.2261,26200.0
2010-01-15 10:10:00,47.75,47.82,47.72,47.73,21000.0,42.1996,42.2614,42.1731,42.1819,21000.0
2010-01-15 10:15:00,47.73,47.79,47.59,47.79,21100.0,42.1819,42.2349,42.0582,42.2349,21100.0
2010-01-15 10:20:00,47.78,47.95,47.75,47.93,25500.0,42.2261,42.3763,42.1996,42.3586,25500.0
2010-01-15 10:25:00,47.92,47.97,47.86,47.89,23800.0,42.3498,42.394,42.2968,42.3233,23800.0
2010-01-15 10:30:00,47.88,47.95,47.78,47.91,15900.0,42.3145,42.3763,42.2261,42.341,15900.0
2010-01-15 10:35:00,47.92,48.0,47.85,47.99,21300.0,42.3498,42.4205,42.2879,42.4117,21300.0
2010-01-15 10:40:00,47.99,48.05,47.84,48.03,12800.0,42.4117,42.4647,42.2791,42.447,12800.0
2010-01-15 10:45:00,48.04,48.09,48.03,48.09,10800.0,42.4559,42.5,42.447,42.5,10800.0
2010-01-15 10:50:00,48.07,48.13,48.04,48.06,13100.0,42.4824,42.5354,42.4559,42.4735,13100.0
2010-01-15 10:55:00,48.06,48.11,47.96,48.09,16500.0,42.4735,42.5177,42.3852,42.5,16500.0
2010-01-15 11:00:00,48.1,48.25,48.09,48.23,14900.0,42.5089,42.6414,42.5,42.6238,14900.0
2010-01-15 11:05:00,48.25,48.28,48.19,48.22,24800.0,42.6414,42.668,42.5884,42.6149,24800.0
2010-01-15 11:10:00,48.24,48.33,48.22,48.33,36000.0,42.6326,42.7121,42.6149,42.7121,36000.0
2010-01-15 11:15:00,48.3,48.38,48.27,48.35,37600.0,42.6856,42.7563,42.6591,42.7298,37600.0
2010-01-15 11:20:00,48.35,48.38,48.26,48.34,28700.0,42.7298,42.7563,42.6503,42.721,28700.0
2010-01-15 11:25:00,48.33,48.35,48.3,48.32,12500.0,42.7121,42.7298,42.6856,42.7033,12500.0
2010-01-15 11:30:00,48.29,48.35,48.24,48.35,12700.0,42.6768,42.7298,42.6326,42.7298,12700.0
2010-01-15 11:35:00,48.34,48.45,48.31,48.41,12600.0,42.721,42.8182,42.6945,42.7828,12600.0
2010-01-15 11:40:00,48.39,48.59,48.39,48.58,28000.0,42.7652,42.9419,42.7652,42.9331,28000.0
2010-01-15 11:45:00,48.55,48.56,48.49,48.53,18700.0,42.9066,42.9154,42.8535,42.8889,18700.0
2010-01-15 11:50:00,48.54,48.55,48.42,48.43,18400.0,42.8977,42.9066,42.7917,42.8005,18400.0
2010-01-15 11:55:00,48.43,48.45,48.34,48.35,24800.0,42.8005,42.8182,42.721,42.7298,24800.0
2010-01-15 12:00:00,48.36,48.45,48.28,48.3,17700.0,42.7387,42.8182,42.668,42.6856,17700.0
2010-01-15 12:05:00,48.29,48.39,48.29,48.39,40800.0,42.6768,42.7652,42.6768,42.7652,40800.0
2010-01-15 12:10:00,48.36,48.42,48.33,48.33,11000.0,42.7387,42.7917,42.7121,42.7121,11000.0
2010-01-15 12:15:00,48.33,48.35,48.28,48.28,7600.0,42.7121,42.7298,42.668,42.668,7600.0
2010-01-15 12:20:00,48.28,48.28,48.22,48.26,8900.0,42.668,42.668,42.6149,42.6503,8900.0
2010-01-15 12:25:00,48.27,48.3,48.23,48.24,6800.0,42.6591,42.6856,42.6238,42.6326,6800.0
2010-01-15 12:30:00,48.27,48.32,48.23,48.3,12900.0,42.6591,42.7033,42.6238,42.6856,12900.0
2010-01-15 12:35:00,48.3,48.3,48.21,48.25,5100.0,42.6856,42.6856,42.6061,42.6414,5100.0
2010-01-15 12:40:00,48.26,48.26,48.17,48.19,13400.0,42.6503,42.6503,42.5707,42.5884,13400.0
2010-01-15 12:45:00,48.19,48.25,48.19,48.25,34800.0,42.5884,42.6414,42.5884,42.6414,34800.0
2010-01-15 12:50:00,48.24,48.25,48.19,48.22,21000.0,42.6326,42.6414,42.5884,42.6149,21000.0
2010-01-15 12:55:00,48.24,48.25,48.22,48.25,9700.0,42.6326,42.6414,42.6149,42.6414,9700.0
2010-01-15 13:00:00,48.25,48.3,48.25,48.29,17200.0,42.6414,42.6856,42.6414,42.6768,17200.0
2010-01-15 13:05:00,48.29,48.43,48.28,48.41,66000.0,42.6768,42.8005,42.668,42.7828,66000.0
2010-01-15 13:10:00,48.4,48.4,48.35,48.4,7200.0,42.774,42.774,42.7298,42.774,7200.0
2010-01-15 13:15:00,48.4,48.45,48.36,48.36,13600.0,42.774,42.8182,42.7387,42.7387,13600.0
2010-01-15 13:20:00,48.36,48.37,48.29,48.32,11800.0,42.7387,42.7475,42.6768,42.7033,11800.0
2010-01-15 13:25:00,48.34,48.36,48.31,48.31,9100.0,42.721,42.7387,42.6945,42.6945,9100.0
2010-01-15 13:30:00,48.31,48.35,48.28,48.29,5500.0,42.6945,42.7298,42.668,42.6768,5500.0
2010-01-15 13:35:00,48.3,48.38,48.29,48.33,11600.0,42.6856,42.7563,42.6768,42.7121,11600.0
2010-01-15 13:40:00,48.31,48.33,48.31,48.32,9200.0,42.6945,42.7121,42.6945,42.7033,9200.0
2010-01-15 13:45:00,48.32,48.38,48.31,48.37,16300.0,42.7033,42.7563,42.6945,42.7475,16300.0
2010-01-15 13:50:00,48.36,48.37,48.32,48.32,9700.0,42.7387,42.7475,42.7033,42.7033,9700.0
2010-01-15 13:55:00,48.32,48.36,48.29,48.32,20300.0,42.7033,42.7387,42.6768,42.7033,20300.0
2010-01-15 14:00:00,48.32,48.34,48.3,48.31,8200.0,42.7033,42.721,42.6856,42.6945,8200.0
2010-01-15 14:05:00,48.31,48.36,48.3,48.36,17700.0,42.6945,42.7387,42.6856,42.7387,17700.0
2010-01-15 14:10:00,48.36,48.5,48.36,48.48,26100.0,42.7387,42.8624,42.7387,42.8447,26100.0
2010-01-15 14:15:00,48.48,48.54,48.48,48.52,35800.0,42.8447,42.8977,42.8447,42.8801,35800.0
2010-01-15 14:20:00,48.53,48.58,48.5,48.57,45000.0,42.8889,42.9331,42.8624,42.9242,45000.0
2010-01-15 14:25:00,48.56,48.6,48.54,48.59,24700.0,42.9154,42.9508,42.8977,42.9419,24700.0
2010-01-15 14:30:00,48.59,48.6,48.57,48.6,40100.0,42.9419,42.9508,42.9242,42.9508,40100.0
2010-01-15 14:35:00,48.6,48.6,48.51,48.53,84600.0,42.9508,42.9508,42.8712,42.8889,84600.0
2010-01-15 14:40:00,48.53,48.6,48.53,48.53,27300.0,42.8889,42.9508,42.8889,42.8889,27300.0
2010-01-15 14:45:00,48.53,48.53,48.43,48.44,29000.0,42.8889,42.8889,42.8005,42.8094,29000.0
2010-01-15 14:50:00,48.45,48.54,48.41,48.46,36000.0,42.8182,42.8977,42.7828,42.827,36000.0
2010-01-15 14:55:00,48.47,48.52,48.46,48.48,20000.0,42.8359,42.8801,42.827,42.8447,20000.0
2010-01-15 15:00:00,48.48,48.51,48.46,48.47,15400.0,42.8447,42.8712,42.827,42.8359,15400.0
2010-01-15 15:05:00,48.48,48.5,48.44,48.48,14800.0,42.8447,42.8624,42.8094,42.8447,14800.0
2010-01-15 15:10:00,48.47,48.53,48.47,48.49,14300.0,42.8359,42.8889,42.8359,42.8535,14300.0
2010-01-15 15:15:00,48.51,48.59,48.51,48.58,18700.0,42.8712,42.9419,42.8712,42.9331,18700.0
2010-01-15 15:20:00,48.58,48.6,48.58,48.6,21600.0,42.9331,42.9508,42.9331,42.9508,21600.0
2010-01-15 15:25:00,48.59,48.6,48.58,48.6,21400.0,42.9419,42.9508,42.9331,42.9508,21400.0
2010-01-15 15:30:00,48.6,48.6,48.54,48.59,62500.0,42.9508,42.9508,42.8977,42.9419,62500.0
2010-01-15 15:35:00,48.58,48.6,48.57,48.58,42100.0,42.9331,42.9508,42.9242,42.9331,42100.0
2010-01-15 15:40:00,48.58,48.58,48.48,48.48,87100.0,42.9331,42.9331,42.8447,42.8447,87100.0
2010-01-15 15:45:00,48.48,48.49,48.39,48.4,93800.0,42.8447,42.8535,42.7652,42.774,93800.0
2010-01-15 15:50:00,48.39,48.4,48.35,48.37,120400.0,42.7652,42.774,42.7298,42.7475,120400.0
2010-01-15 15:55:00,48.36,48.63,48.36,48.54,205700.0,42.7387,42.9773,42.7387,42.8977,205700.0
2010-01-19 09:30:00,49.3,51.34,49.3,50.89,272400.0,43.5694,45.3723,43.5694,44.9746,272400.0
2010-01-19 09:35:00,50.87,51.14,50.74,50.98,300100.0,44.9569,45.1955,44.842,45.0541,300100.0
2010-01-19 09:40:00,51.04,51.35,50.98,51.21,267000.0,45.1071,45.3811,45.0541,45.2574,267000.0
2010-01-19 09:45:00,51.23,51.34,50.94,51.2,152900.0,45.275,45.3723,45.0188,45.2485,152900.0
2010-01-19 09:50:00,51.21,51.27,51.0,51.15,146400.0,45.2574,45.3104,45.0718,45.2043,146400.0
2010-01-19 09:55:00,51.15,51.79,50.97,51.75,209600.0,45.2043,45.77,45.0453,45.7346,209600.0
2010-01-19 10:00:00,51.75,51.9,51.51,51.86,222000.0,45.7346,45.8672,45.5225,45.8318,222000.0
2010-01-19 10:05:00,51.86,52.2,51.83,52.06,254900.0,45.8318,46.1323,45.8053,46.0086,254900.0
2010-01-19 10:10:00,52.07,52.26,51.9,51.95,123800.0,46.0174,46.1853,45.8672,45.9114,123800.0
2010-01-19 10:15:00,51.97,52.1,51.86,51.9,130700.0,45.929,46.0439,45.8318,45.8672,130700.0
2010-01-19 10:20:00,51.9,52.02,51.7,51.92,213400.0,45.8672,45.9732,45.6904,45.8848,213400.0
2010-01-19 10:25:00,51.91,52.03,51.59,51.61,159600.0,45.876,45.9821,45.5932,45.6109,159600.0
2010-01-19 10:30:00,51.61,51.64,51.41,51.45,122700.0,45.6109,45.6374,45.4341,45.4695,122700.0
2010-01-19 10:35:00,51.45,51.45,51.33,51.36,210000.0,45.4695,45.4695,45.3634,45.3899,210000.0
2010-01-19 10:40:00,51.36,51.58,51.36,51.56,101600.0,45.3899,45.5844,45.3899,45.5667,101600.0
2010-01-19 10:45:00,51.56,51.8,51.54,51.62,119500.0,45.5667,45.7788,45.549,45.6197,119500.0
2010-01-19 10:50:00,51.61,51.69,51.45,51.69,63500.0,45.6109,45.6816,45.4695,45.6816,63500.0
2010-01-19 10:55:00,51.66,51.7,51.49,51.5,94900.0,45.6551,45.6904,45.5048,45.5137,94900.0
2010-01-19 11:00:00,51.5,51.63,51.5,51.57,69100.0,45.5137,45.6286,45.5137,45.5755,69100.0
2010-01-19 11:05:00,51.58,51.62,51.5,51.6,70200.0,45.5844,45.6197,45.5137,45.602,70200.0
2010-01-19 11:10:00,51.59,51.68,51.52,51.65,41900.0,45.5932,45.6727,45.5313,45.6462,41900.0
2010-01-19 11:15:00,51.65,51.69,51.63,51.67,77000.0,45.6462,45.6816,45.6286,45.6639,77000.0
2010-01-19 11:20:00,51.66,51.81,51.62,51.7,95200.0,45.6551,45.7876,45.6197,45.6904,95200.0
2010-01-19 11:25:00,51.69,51.71,51.47,51.57,108800.0,45.6816,45.6993,45.4872,45.5755,108800.0
2010-01-19 11:30:00,51.59,51.66,51.58,51.59,77400.0,45.5932,45.6551,45.5844,45.5932,77400.0
2010-01-19 11:35:00,51.59,51.6,51.4,51.41,100400.0,45.5932,45.602,45.4253,45.4341,100400.0
2010-01-19 11:40:00,51.43,51.55,51.4,51.55,99300.0,45.4518,45.5579,45.4253,45.5579,99300.0
2010-01-19 11:45:00,51.54,51.72,51.5,51.69,26900.0,45.549,45.7081,45.5137,45.6816,26900.0
2010-01-19 11:50:00,51.66,51.69,51.37,51.45,88400.0,45.6551,45.6816,45.3988,45.4695,88400.0
2010-01-19 11:55:00,51.45,51.5,51.39,51.42,47000.0,45.4695,45.5137,45.4165,45.443,47000.0
2010-01-19 12:00:00,51.43,51.5,51.37,51.38,101000.0,45.4518,45.5137,45.3988,45.4076,101000.0
2010-01-19 12:05:00,51.38,51.4,51.3,51.35,50200.0,45.4076,45.4253,45.3369,45.3811,50200.0
2010-01-19 12:10:00,51.36,51.45,51.3,51.41,59600.0,45.3899,45.4695,45.3369,45.4341,59600.0
2010-01-19 12:15:00,51.4,51.48,51.31,51.46,26200.0,45.4253,45.496,45.3458,45.4783,26200.0
2010-01-19 12:20:00,51.48,51.59,51.47,51.58,31000.0,45.496,45.5932,45.4872,45.5844,31000.0
2010-01-19 12:25:00,51.57,51.67,51.56,51.63,40400.0,45.5755,45.6639,45.5667,45.6286,40400.0
2010-01-19 12:30:00,51.64,51.67,51.56,51.62,46100.0,45.6374,45.6639,45.5667,45.6197,46100.0
2010-01-19 12:35:00,51.61,51.62,51.44,51.5,67300.0,45.6109,45.6197,45.4606,45.5137,67300.0
2010-01-19 12:40:00,51.5,51.52,51.39,51.41,70800.0,45.5137,45.5313,45.4165,45.4341,70800.0
2010-01-19 12:45:00,51.41,51.41,51.21,51.22,76100.0,45.4341,45.4341,45.2574,45.2662,76100.0
2010-01-19 12:50:00,51.22,51.22,51.14,51.18,62000.0,45.2662,45.2662,45.1955,45.2309,62000.0
2010-01-19 12:55:00,51.17,51.18,50.91,50.94,94800.0,45.222,45.2309,44.9922,45.0188,94800.0
2010-01-19 13:00:00,50.93,50.94,50.7,50.71,92300.0,45.0099,45.0188,44.8067,44.8155,92300.0
2010-01-19 13:05:00,50.72,50.92,50.72,50.91,76200.0,44.8243,45.0011,44.8243,44.9922,76200.0
2010-01-19 13:10:00,50.91,51.0,50.8,50.97,50700.0,44.9922,45.0718,44.895,45.0453,50700.0
2010-01-19 13:15:00,50.97,51.03,50.93,50.96,58000.0,45.0453,45.0983,45.0099,45.0364,58000.0
2010-01-19 13:20:00,50.96,50.98,50.8,50.83,27900.0,45.0364,45.0541,44.895,44.9215,27900.0
2010-01-19 13:25:00,50.83,50.83,50.65,50.65,46800.0,44.9215,44.9215,44.7625,44.7625,46800.0
2010-01-19 13:30:00,50.65,50.66,50.51,50.62,88600.0,44.7625,44.7713,44.6387,44.736,88600.0
2010-01-19 13:35:00,50.61,50.64,50.09,50.25,219200.0,44.7271,44.7536,44.2676,44.409,219200.0
2010-01-19 13:40:00,50.26,50.33,50.07,50.28,120600.0,44.4178,44.4797,44.2499,44.4355,120600.0
2010-01-19 13:45:00,50.28,50.42,50.28,50.34,70700.0,44.4355,44.5592,44.4355,44.4885,70700.0
2010-01-19 13:50:00,50.35,50.54,50.32,50.51,115800.0,44.4973,44.6653,44.4708,44.6387,115800.0
2010-01-19 13:55:00,50.53,50.54,50.13,50.18,80000.0,44.6564,44.6653,44.3029,44.3471,80000.0
2010-01-19 14:00:00,50.19,50.21,50.14,50.19,81100.0,44.3559,44.3736,44.3118,44.3559,81100.0
2010-01-19 14:05:00,50.2,50.42,50.19,50.41,64900.0,44.3648,44.5592,44.3559,44.5504,64900.0
2010-01-19 14:10:00,50.39,50.5,50.26,50.28,69800.0,44.5327,44.6299,44.4178,44.4355,69800.0
2010-01-19 14:15:00,50.28,50.59,50.23,50.57,46700.0,44.4355,44.7094,44.3913,44.6918,46700.0
2010-01-19 14:20:00,50.57,50.81,50.57,50.68,71600.0,44.6918,44.9039,44.6918,44.789,71600.0
2010-01-19 14:25:00,50.71,50.84,50.68,50.8,60000.0,44.8155,44.9304,44.789,44.895,60000.0
2010-01-19 14:30:00,50.8,50.96,50.8,50.93,56900.0,44.895,45.0364,44.895,45.0099,56900.0
2010-01-19 14:35:00,50.95,50.96,50.81,50.87,51900.0,45.0276,45.0364,44.9039,44.9569,51900.0
2010-01-19 14:40:00,50.86,50.92,50.78,50.84,91700.0,44.9481,45.0011,44.8774,44.9304,91700.0
2010-01-19 14:45:00,50.84,50.95,50.79,50.92,138300.0,44.9304,45.0276,44.8862,45.0011,138300.0
2010-01-19 14:50:00,50.9,50.93,50.8,50.88,48400.0,44.9834,45.0099,44.895,44.9657,48400.0
2010-01-19 14:55:00,50.88,50.9,50.7,50.72,71500.0,44.9657,44.9834,44.8067,44.8243,71500.0
2010-01-19 15:00:00,50.75,50.87,50.68,50.77,260200.0,44.8508,44.9569,44.789,44.8685,260200.0
2010-01-19 15:05:00,50.77,50.91,50.77,50.86,58100.0,44.8685,44.9922,44.8685,44.9481,58100.0
2010-01-19 15:10:00,50.86,51.15,50.85,51.13,111000.0,44.9481,45.2043,44.9392,45.1867,111000.0
2010-01-19 15:15:00,51.14,51.46,51.14,51.38,126700.0,45.1955,45.4783,45.1955,45.4076,126700.0
2010-01-19 15:20:00,51.38,51.53,51.14,51.52,184700.0,45.4076,45.5402,45.1955,45.5313,184700.0
2010-01-19 15:25:00,51.51,51.59,51.44,51.59,117400.0,45.5225,45.5932,45.4606,45.5932,117400.0
2010-01-19 15:30:00,51.59,51.75,51.58,51.75,184400.0,45.5932,45.7346,45.5844,45.7346,184400.0
2010-01-19 15:35:00,51.76,51.87,51.72,51.86,166800.0,45.7434,45.8407,45.7081,45.8318,166800.0
2010-01-19 15:40:00,51.85,51.86,51.72,51.76,243600.0,45.823,45.8318,45.7081,45.7434,243600.0
2010-01-19 15:45:00,51.75,51.93,51.74,51.92,223300.0,45.7346,45.8937,45.7258,45.8848,223300.0
2010-01-19 15:50:00,51.92,52.03,51.76,51.99,307700.0,45.8848,45.9821,45.7434,45.9467,307700.0
2010-01-19 15:55:00,52.0,52.06,51.9,51.97,426100.0,45.9555,46.0086,45.8672,45.929,426100.0
2010-01-20 09:30:00,52.65,52.66,51.6,52.48,679300.0,46.53,46.5388,45.602,46.3798,679300.0
2010-01-20 09:35:00,52.38,52.45,51.82,51.9,300200.0,46.2914,46.3532,45.7965,45.8672,300200.0
2010-01-20 09:40:00,51.93,52.07,51.81,51.93,225100.0,45.8937,46.0174,45.7876,45.8937,225100.0
2010-01-20 09:45:00,51.93,51.95,51.3,51.45,310700.0,45.8937,45.9114,45.3369,45.4695,310700.0
2010-01-20 09:50:00,51.39,51.57,50.62,50.9,328500.0,45.4165,45.5755,44.736,44.9834,328500.0
2010-01-20 09:55:00,50.89,51.08,50.5,50.74,302700.0,44.9746,45.1425,44.6299,44.842,302700.0
2010-01-20 10:00:00,50.74,50.94,50.58,50.63,230500.0,44.842,45.0188,44.7006,44.7448,230500.0
2010-01-20 10:05:00,50.63,51.07,50.55,51.0,174800.0,44.7448,45.1336,44.6741,45.0718,174800.0
2010-01-20 10:10:00,51.07,51.11,50.78,50.79,168100.0,45.1336,45.169,44.8774,44.8862,168100.0
2010-01-20 10:15:00,50.78,50.91,50.48,50.58,295200.0,44.8774,44.9922,44.6122,44.7006,295200.0
2010-01-20 10:20:00,50.58,51.01,50.5,50.93,223700.0,44.7006,45.0806,44.6299,45.0099,223700.0
2010-01-20 10:25:00,50.92,50.95,50.74,50.94,83900.0,45.0011,45.0276,44.842,45.0188,83900.0
2010-01-20 10:30:00,50.94,51.0,50.62,50.76,218200.0,45.0188,45.0718,44.736,44.8597,218200.0
2010-01-20 10:35:00,50.76,50.76,50.6,50.6,96600.0,44.8597,44.8597,44.7183,44.7183,96600.0
2010-01-20 10:40:00,50.61,50.91,50.54,50.88,98200.0,44.7271,44.9922,44.6653,44.9657,98200.0
2010-01-20 10:45:00,50.88,50.89,50.83,50.85,94300.0,44.9657,44.9746,44.9215,44.9392,94300.0
2010-01-20 10:50:00,50.86,50.86,50.7,50.81,130700.0,44.9481,44.9481,44.8067,44.9039,130700.0
2010-01-20 10:55:00,50.81,51.07,50.81,51.0,55500.0,44.9039,45.1336,44.9039,45.0718,55500.0
2010-01-20 11:00:00,51.0,51.16,50.73,50.74,90300.0,45.0718,45.2132,44.8332,44.842,90300.0
2010-01-20 11:05:00,50.75,50.77,50.6,50.67,220700.0,44.8508,44.8685,44.7183,44.7801,220700.0
2010-01-20 11:10:00,50.69,50.92,50.69,50.79,66300.0,44.7978,45.0011,44.7978,44.8862,66300.0
2010-01-20 11:15:00,50.79,50.9,50.76,50.83,70200.0,44.8862,44.9834,44.8597,44.9215,70200.0
2010-01-20 11:20:00,50.82,50.85,50.62,50.65,76500.0,44.9127,44.9392,44.736,44.7625,76500.0
2010-01-20 11:25:00,50.64,50.78,50.58,50.78,114600.0,44.7536,44.8774,44.7006,44.8774,114600.0
2010-01-20 11:30:00,50.78,50.78,50.66,50.67,26900.0,44.8774,44.8774,44.7713,44.7801,26900.0
2010-01-20 11:35:00,50.67,50.8,50.67,50.77,53900.0,44.7801,44.895,44.7801,44.8685,53900.0
2010-01-20 11:40:00,50.75,50.86,50.75,50.81,58900.0,44.8508,44.9481,44.8508,44.9039,58900.0
2010-01-20 11:45:00,50.81,50.82,50.74,50.77,58600.0,44.9039,44.9127,44.842,44.8685,58600.0
2010-01-20 11:50:00,50.76,50.77,50.66,50.7,49900.0,44.8597,44.8685,44.7713,44.8067,49900.0
2010-01-20 11:55:00,50.68,50.73,50.48,50.54,100500.0,44.789,44.8332,44.6122,44.6653,100500.0
2010-01-20 12:00:00,50.54,50.61,50.4,50.47,135800.0,44.6653,44.7271,44.5415,44.6034,135800.0
2010-01-20 12:05:00,50.47,50.56,50.43,50.5,132000.0,44.6034,44.6829,44.568,44.6299,132000.0
2010-01-20 12:10:00,50.5,50.52,50.36,50.5,101400.0,44.6299,44.6476,44.5062,44.6299,101400.0
2010-01-20 12:15:00,50.5,50.69,50.49,50.66,65400.0,44.6299,44.7978,44.6211,44.7713,65400.0
2010-01-20 12:20:00,50.65,50.66,50.5,50.63,103300.0,44.7625,44.7713,44.6299,44.7448,103300.0
2010-01-20 12:25:00,50.63,50.81,50.62,50.74,157900.0,44.7448,44.9039,44.736,44.842,157900.0
2010-01-20 12:30:00,50.74,50.77,50.63,50.65,131600.0,44.842,44.8685,44.7448,44.7625,131600.0
2010-01-20 12:35:00,50.65,50.68,50.6,50.66,65000.0,44.7625,44.789,44.7183,44.7713,65000.0
2010-01-20 12:40:00,50.66,50.67,50.42,50.46,130600.0,44.7713,44.7801,44.5592,44.5946,130600.0
2010-01-20 12:45:00,50.47,50.54,50.36,50.37,55700.0,44.6034,44.6653,44.5062,44.515,55700.0
2010-01-20 12:50:00,50.39,50.52,50.3,50.51,79500.0,44.5327,44.6476,44.4532,44.6387,79500.0
2010-01-20 12:55:00,50.51,50.57,50.49,50.56,48400.0,44.6387,44.6918,44.6211,44.6829,48400.0
2010-01-20 13:00:00,50.56,50.66,50.48,50.56,98400.0,44.6829,44.7713,44.6122,44.6829,98400.0
2010-01-20 13:05:00,50.56,50.67,50.55,50.6,50900.0,44.6829,44.7801,44.6741,44.7183,50900.0
2010-01-20 13:10:00,50.61,50.64,50.53,50.62,59600.0,44.7271,44.7536,44.6564,44.736,59600.0
2010-01-20 13:15:00,50.63,50.69,50.6,50.68,77400.0,44.7448,44.7978,44.7183,44.789,77400.0
2010-01-20 13:20:00,50.68,50.75,50.65,50.7,160200.0,44.789,44.8508,44.7625,44.8067,160200.0
2010-01-20 13:25:00,50.7,50.77,50.68,50.76,149700.0,44.8067,44.8685,44.789,44.8597,149700.0
2010-01-20 13:30:00,50.75,50.93,50.72,50.85,112300.0,44.8508,45.0099,44.8243,44.9392,112300.0
2010-01-20 13:35:00,50.85,50.86,50.79,50.84,169700.0,44.9392,44.9481,44.8862,44.9304,169700.0
2010-01-20 13:40:00,50.83,50.84,50.74,50.74,135700.0,44.9215,44.9304,44.842,44.842,135700.0
2010-01-20 13:45:00,50.74,50.8,50.71,50.76,172400.0,44.842,44.895,44.8155,44.8597,172400.0
2010-01-20 13:50:00,50.76,50.86,50.75,50.85,161900.0,44.8597,44.9481,44.8508,44.9392,161900.0
2010-01-20 13:55:00,50.85,50.86,50.75,50.77,75500.0,44.9392,44.9481,44.8508,44.8685,75500.0
2010-01-20 14:00:00,50.77,50.88,50.77,50.87,74600.0,44.8685,44.9657,44.8685,44.9569,74600.0
2010-01-20 14:05:00,50.87,50.94,50.83,50.87,138900.0,44.9569,45.0188,44.9215,44.9569,138900.0
2010-01-20 14:10:00,50.87,50.9,50.83,50.85,63100.0,44.9569,44.9834,44.9215,44.9392,63100.0
2010-01-20 14:15:00,50.85,50.87,50.81,50.84,95500.0,44.9392,44.9569,44.9039,44.9304,95500.0
2010-01-20 14:20:00,50.83,50.87,50.81,50.85,54800.0,44.9215,44.9569,44.9039,44.9392,54800.0
2010-01-20 14:25:00,50.85,50.93,50.85,50.88,44500.0,44.9392,45.0099,44.9392,44.9657,44500.0
2010-01-20 14:30:00,50.88,50.95,50.88,50.92,73000.0,44.9657,45.0276,44.9657,45.0011,73000.0
2010-01-20 14:35:00,50.94,51.05,50.92,50.99,61300.0,45.0188,45.116,45.0011,45.0629,61300.0
2010-01-20 14:40:00,50.99,51.03,50.9,50.94,242400.0,45.0629,45.0983,44.9834,45.0188,242400.0
2010-01-20 14:45:00,50.94,51.15,50.91,51.0,130200.0,45.0188,45.2043,44.9922,45.0718,130200.0
2010-01-20 14:50:00,51.0,51.04,51.0,51.01,60800.0,45.0718,45.1071,45.0718,45.0806,60800.0
2010-01-20 14:55:00,51.01,51.05,51.0,51.03,48500.0,45.0806,45.116,45.0718,45.0983,48500.0
2010-01-20 15:00:00,51.03,51.07,51.02,51.05,34400.0,45.0983,45.1336,45.0895,45.116,34400.0
2010-01-20 15:05:00,51.05,51.08,51.0,51.0,220300.0,45.116,45.1425,45.0718,45.0718,220300.0
2010-01-20 15:10:00,51.01,51.13,50.95,51.11,134200.0,45.0806,45.1867,45.0276,45.169,134200.0
2010-01-20 15:15:00,51.1,51.2,51.1,51.17,61000.0,45.1602,45.2485,45.1602,45.222,61000.0
2010-01-20 15:20:00,51.16,51.3,51.13,51.23,84500.0,45.2132,45.3369,45.1867,45.275,84500.0
2010-01-20 15:25:00,51.23,51.28,51.16,51.24,133700.0,45.275,45.3192,45.2132,45.2839,133700.0
2010-01-20 15:30:00,51.26,51.33,51.22,51.26,110000.0,45.3016,45.3634,45.2662,45.3016,110000.0
2010-01-20 15:35:00,51.27,51.27,51.21,51.25,218100.0,45.3104,45.3104,45.2574,45.2927,218100.0
2010-01-20 15:40:00,51.25,51.29,51.21,51.28,143200.0,45.2927,45.3281,45.2574,45.3192,143200.0
2010-01-20 15:45:00,51.28,51.33,51.23,51.24,254800.0,45.3192,45.3634,45.275,45.2839,254800.0
2010-01-20 15:50:00,51.24,51.28,51.22,51.27,140700.0,45.2839,45.3192,45.2662,45.3104,140700.0
2010-01-20 15:55:00,51.28,51.35,51.25,51.27,220000.0,45.3192,45.3811,45.2927,45.3104,220000.0
2010-01-21 09:30:00,51.13,51.5,51.13,51.27,99000.0,45.1867,45.5137,45.1867,45.3104,99000.0
2010-01-21 09:35:00,51.27,51.49,51.06,51.37,200200.0,45.3104,45.5048,45.1248,45.3988,200200.0
2010-01-21 09:40:00,51.36,51.43,51.23,51.24,130400.0,45.3899,45.4518,45.275,45.2839,130400.0
2010-01-21 09:45:00,51.24,51.42,51.01,51.29,309900.0,45.2839,45.443,45.0806,45.3281,309900.0
2010-01-21 09:50:00,51.31,51.48,51.26,51.26,168900.0,45.3458,45.496,45.3016,45.3016,168900.0
2010-01-21 09:55:00,51.26,51.34,51.23,51.29,144400.0,45.3016,45.3723,45.275,45.3281,144400.0
2010-01-21 10:00:00,51.29,51.94,51.28,51.85,172400.0,45.3281,45.9025,45.3192,45.823,172400.0
2010-01-21 10:05:00,51.85,52.08,51.77,51.84,142000.0,45.823,46.0262,45.7523,45.8141,142000.0
2010-01-21 10:10:00,51.84,51.93,51.76,51.83,251000.0,45.8141,45.8937,45.7434,45.8053,251000.0
2010-01-21 10:15:00,51.84,52.18,51.83,52.16,139700.0,45.8141,46.1146,45.8053,46.0969,139700.0
2010-01-21 10:20:00,52.16,52.18,51.75,51.76,214700.0,46.0969,46.1146,45.7346,45.7434,214700.0
2010-01-21 10:25:00,51.8,51.91,51.64,51.67,207900.0,45.7788,45.876,45.6374,45.6639,207900.0
2010-01-21 10:30:00,51.67,51.75,51.29,51.48,309000.0,45.6639,45.7346,45.3281,45.496,309000.0
2010-01-21 10:35:00,51.48,51.51,51.2,51.34,282700.0,45.496,45.5225,45.2485,45.3723,282700.0
2010-01-21 10:40:00,51.35,51.56,51.32,51.53,112900.0,45.3811,45.5667,45.3546,45.5402,112900.0
2010-01-21 10:45:00,51.54,51.59,51.33,51.38,79200.0,45.549,45.5932,45.3634,45.4076,79200.0
2010-01-21 10:50:00,51.38,51.51,51.34,51.44,69500.0,45.4076,45.5225,45.3723,45.4606,69500.0
2010-01-21 10:55:00,51.41,51.49,51.37,51.4,130900.0,45.4341,45.5048,45.3988,45.4253,130900.0
2010-01-21 11:00:00,51.39,51.46,51.29,51.36,94400.0,45.4165,45.4783,45.3281,45.3899,94400.0
2010-01-21 11:05:00,51.35,51.41,51.31,51.35,221500.0,45.3811,45.4341,45.3458,45.3811,221500.0
2010-01-21 11:10:00,51.34,51.45,51.34,51.39,101300.0,45.3723,45.4695,45.3723,45.4165,101300.0
2010-01-21 11:15:00,51.39,51.57,51.34,51.57,87400.0,45.4165,45.5755,45.3723,45.5755,87400.0
2010-01-21 11:20:00,51.54,51.56,51.48,51.53,52500.0,45.549,45.5667,45.496,45.5402,52500.0
2010-01-21 11:25:00,51.52,51.54,51.44,51.52,57500.0,45.5313,45.549,45.4606,45.5313,57500.0
2010-01-21 11:30:00,51.51,51.6,51.44,51.55,103000.0,45.5225,45.602,45.4606,45.5579,103000.0
2010-01-21 11:35:00,51.58,51.6,51.44,51.5,55200.0,45.5844,45.602,45.4606,45.5137,55200.0
2010-01-21 11:40:00,51.49,51.56,51.47,51.52,88900.0,45.5048,45.5667,45.4872,45.5313,88900.0
2010-01-21 11:45:00,51.5,51.56,51.48,51.49,134600.0,45.5137,45.5667,45.496,45.5048,134600.0
2010-01-21 11:50:00,51.48,51.7,51.48,51.55,92700.0,45.496,45.6904,45.496,45.5579,92700.0
2010-01-21 11:55:00,51.55,51.56,51.48,51.55,37800.0,45.5579,45.5667,45.496,45.5579,37800.0
2010-01-21 12:00:00,51.56,51.6,51.44,51.56,129900.0,45.5667,45.602,45.4606,45.5667,129900.0
2010-01-21 12:05:00,51.56,51.6,51.53,51.56,26400.0,45.5667,45.602,45.5402,45.5667,26400.0
2010-01-21 12:10:00,51.56,51.76,51.54,51.66,71300.0,45.5667,45.7434,45.549,45.6551,71300.0
2010-01-21 12:15:00,51.65,51.73,51.55,51.55,107700.0,45.6462,45.7169,45.5579,45.5579,107700.0
2010-01-21 12:20:00,51.55,51.65,51.52,51.61,60500.0,45.5579,45.6462,45.5313,45.6109,60500.0
2010-01-21 12:25:00,51.62,51.7,51.51,51.51,113400.0,45.6197,45.6904,45.5225,45.5225,113400.0
2010-01-21 12:30:00,51.52,51.62,51.51,51.6,64000.0,45.5313,45.6197,45.5225,45.602,64000.0
2010-01-21 12:35:00,51.59,51.62,51.57,51.62,91400.0,45.5932,45.6197,45.5755,45.6197,91400.0
2010-01-21 12:40:00,51.6,51.76,51.6,51.62,64100.0,45.602,45.7434,45.602,45.6197,64100.0
2010-01-21 12:45:00,51.63,51.72,51.57,51.6,114500.0,45.6286,45.7081,45.5755,45.602,114500.0
2010-01-21 12:50:00,51.6,51.69,51.57,51.6,63400.0,45.602,45.6816,45.5755,45.602,63400.0
2010-01-21 12:55:00,51.6,51.64,51.57,51.6,88400.0,45.602,45.6374,45.5755,45.602,88400.0
2010-01-21 13:00:00,51.6,51.61,51.43,51.57,74800.0,45.602,45.6109,45.4518,45.5755,74800.0
2010-01-21 13:05:00,51.59,51.61,51.5,51.58,44000.0,45.5932,45.6109,45.5137,45.5844,44000.0
2010-01-21 13:10:00,51.57,51.6,51.48,51.49,23200.0,45.5755,45.602,45.496,45.5048,23200.0
2010-01-21 13:15:00,51.49,51.51,51.25,51.28,55700.0,45.5048,45.5225,45.2927,45.3192,55700.0
2010-01-21 13:20:00,51.27,51.38,51.25,51.38,40100.0,45.3104,45.4076,45.2927,45.4076,40100.0
2010-01-21 13:25:00,51.39,51.49,51.38,51.47,216200.0,45.4165,45.5048,45.4076,45.4872,216200.0
2010-01-21 13:30:00,51.46,51.49,51.32,51.48,172000.0,45.4783,45.5048,45.3546,45.496,172000.0
2010-01-21 13:35:00,51.47,51.55,51.44,51.46,84600.0,45.4872,45.5579,45.4606,45.4783,84600.0
2010-01-21 13:40:00,51.45,51.52,51.45,51.52,49000.0,45.4695,45.5313,45.4695,45.5313,49000.0
2010-01-21 13:45:00,51.51,51.53,51.47,51.5,28700.0,45.5225,45.5402,45.4872,45.5137,28700.0
2010-01-21 13:50:00,51.49,51.51,51.47,51.5,54100.0,45.5048,45.5225,45.4872,45.5137,54100.0
2010-01-21 13:55:00,51.49,51.51,51.48,51.51,24800.0,45.5048,45.5225,45.496,45.5225,24800.0
2010-01-21 14:00:00,51.5,51.53,51.5,51.52,79900.0,45.5137,45.5402,45.5137,45.5313,79900.0
2010-01-21 14:05:00,51.51,51.54,51.39,51.5,70300.0,45.5225,45.549,45.4165,45.5137,70300.0
2010-01-21 14:10:00,51.5,51.55,51.48,51.54,89000.0,45.5137,45.5579,45.496,45.549,89000.0
2010-01-21 14:15:00,51.54,51.59,51.53,51.54,52600.0,45.549,45.5932,45.5402,45.549,52600.0
2010-01-21 14:20:00,51.54,51.61,51.53,51.61,81200.0,45.549,45.6109,45.5402,45.6109,81200.0
2010-01-21 14:25:00,51.61,51.73,51.61,51.67,116100.0,45.6109,45.7169,45.6109,45.6639,116100.0
2010-01-21 14:30:00,51.65,51.75,51.63,51.7,95700.0,45.6462,45.7346,45.6286,45.6904,95700.0
2010-01-21 14:35:00,51.7,51.75,51.61,51.71,119100.0,45.6904,45.7346,45.6109,45.6993,119100.0
2010-01-21 14:40:00,51.71,51.8,51.69,51.78,61400.0,45.6993,45.7788,45.6816,45.7611,61400.0
2010-01-21 14:45:00,51.78,51.79,51.73,51.75,45600.0,45.7611,45.77,45.7169,45.7346,45600.0
2010-01-21 14:50:00,51.74,51.78,51.74,51.75,38900.0,45.7258,45.7611,45.7258,45.7346,38900.0
2010-01-21 14:55:00,51.75,51.78,51.64,51.66,122900.0,45.7346,45.7611,45.6374,45.6551,122900.0
2010-01-21 15:00:00,51.65,51.76,51.65,51.71,93400.0,45.6462,45.7434,45.6462,45.6993,93400.0
2010-01-21 15:05:00,51.71,51.72,51.4,51.51,132000.0,45.6993,45.7081,45.4253,45.5225,132000.0
2010-01-21 15:10:00,51.5,51.7,51.5,51.69,89600.0,45.5137,45.6904,45.5137,45.6816,89600.0
2010-01-21 15:15:00,51.69,51.79,51.67,51.75,72600.0,45.6816,45.77,45.6639,45.7346,72600.0
2010-01-21 15:20:00,51.76,51.78,51.72,51.76,73200.0,45.7434,45.7611,45.7081,45.7434,73200.0
2010-01-21 15:25:00,51.76,51.77,51.73,51.76,141700.0,45.7434,45.7523,45.7169,45.7434,141700.0
2010-01-21 15:30:00,51.75,51.79,51.67,51.75,250300.0,45.7346,45.77,45.6639,45.7346,250300.0
2010-01-21 15:35:00,51.75,51.75,51.61,51.7,138800.0,45.7346,45.7346,45.6109,45.6904,138800.0
2010-01-21 15:40:00,51.7,51.79,51.69,51.76,157800.0,45.6904,45.77,45.6816,45.7434,157800.0
2010-01-21 15:45:00,51.76,51.8,51.75,51.79,125300.0,45.7434,45.7788,45.7346,45.77,125300.0
2010-01-21 15:50:00,51.8,51.83,51.76,51.82,215100.0,45.7788,45.8053,45.7434,45.7965,215100.0
2010-01-21 15:55:00,51.81,51.83,51.75,51.75,259600.0,45.7876,45.8053,45.7346,45.7346,259600.0
2010-01-22 09:30:00,51.7,51.86,51.5,51.54,65800.0,45.6904,45.8318,45.5137,45.549,65800.0
2010-01-22 09:35:00,51.5,51.75,51.44,51.75,93500.0,45.5137,45.7346,45.4606,45.7346,93500.0
2010-01-22 09:40:00,51.73,51.91,51.57,51.79,48100.0,45.7169,45.876,45.5755,45.77,48100.0
2010-01-22 09:45:00,51.77,51.79,51.6,51.69,37900.0,45.7523,45.77,45.602,45.6816,37900.0
2010-01-22 09:50:00,51.69,51.76,51.61,51.67,23200.0,45.6816,45.7434,45.6109,45.6639,23200.0
2010-01-22 09:55:00,51.65,51.77,51.63,51.77,36600.0,45.6462,45.7523,45.6286,45.7523,36600.0
2010-01-22 10:00:00,51.78,51.84,51.71,51.82,38000.0,45.7611,45.8141,45.6993,45.7965,38000.0
2010-01-22 10:05:00,51.82,51.9,51.76,51.82,30600.0,45.7965,45.8672,45.7434,45.7965,30600.0
2010-01-22 10:10:00,51.84,51.92,51.82,51.83,21000.0,45.8141,45.8848,45.7965,45.8053,21000.0
2010-01-22 10:15:00,51.83,51.86,51.69,51.76,45900.0,45.8053,45.8318,45.6816,45.7434,45900.0
2010-01-22 10:20:00,51.76,51.81,51.71,51.79,33600.0,45.7434,45.7876,45.6993,45.77,33600.0
2010-01-22 10:25:00,51.74,51.95,51.74,51.89,74600.0,45.7258,45.9114,45.7258,45.8583,74600.0
2010-01-22 10:30:00,51.88,51.96,51.83,51.96,26800.0,45.8495,45.9202,45.8053,45.9202,26800.0
2010-01-22 10:35:00,51.95,52.13,51.9,52.12,53400.0,45.9114,46.0704,45.8672,46.0616,53400.0
2010-01-22 10:40:00,52.12,52.29,52.0,52.08,59200.0,46.0616,46.2118,45.9555,46.0262,59200.0
2010-01-22 10:45:00,52.05,52.08,52.0,52.06,10000.0,45.9997,46.0262,45.9555,46.0086,10000.0
2010-01-22 10:50:00,52.04,52.11,52.01,52.1,11800.0,45.9909,46.0528,45.9644,46.0439,11800.0
2010-01-22 10:55:00,52.12,52.34,52.11,52.3,46500.0,46.0616,46.256,46.0528,46.2207,46500.0
2010-01-22 11:00:00,52.31,52.45,52.29,52.37,43800.0,46.2295,46.3532,46.2118,46.2825,43800.0
2010-01-22 11:05:00,52.38,52.43,52.32,52.33,21800.0,46.2914,46.3356,46.2383,46.2472,21800.0
2010-01-22 11:10:00,52.32,52.32,52.16,52.16,24400.0,46.2383,46.2383,46.0969,46.0969,24400.0
2010-01-22 11:15:00,52.18,52.28,52.16,52.18,18000.0,46.1146,46.203,46.0969,46.1146,18000.0
2010-01-22 11:20:00,52.18,52.18,52.0,52.0,15000.0,46.1146,46.1146,45.9555,45.9555,15000.0
2010-01-22 11:25:00,52.0,52.02,52.0,52.01,45000.0,45.9555,45.9732,45.9555,45.9644,45000.0
2010-01-22 11:30:00,52.02,52.03,52.0,52.01,57900.0,45.9732,45.9821,45.9555,45.9644,57900.0
2010-01-22 11:35:00,52.01,52.09,52.0,52.01,32000.0,45.9644,46.0351,45.9555,45.9644,32000.0
2010-01-22 11:40:00,52.02,52.17,52.01,52.14,19700.0,45.9732,46.1058,45.9644,46.0793,19700.0
2010-01-22 11:45:00,52.13,52.35,52.13,52.35,38300.0,46.0704,46.2649,46.0704,46.2649,38300.0
2010-01-22 11:50:00,52.34,52.37,52.29,52.3,24300.0,46.256,46.2825,46.2118,46.2207,24300.0
2010-01-22 11:55:00,52.3,52.48,52.25,52.47,40700.0,46.2207,46.3798,46.1765,46.3709,40700.0
2010-01-22 12:00:00,52.48,52.54,52.4,52.52,34100.0,46.3798,46.4328,46.309,46.4151,34100.0
2010-01-22 12:05:00,52.53,52.55,52.5,52.52,42900.0,46.4239,46.4416,46.3974,46.4151,42900.0
2010-01-22 12:10:00,52.51,52.53,52.5,52.5,36000.0,46.4063,46.4239,46.3974,46.3974,36000.0
2010-01-22 12:15:00,52.51,52.55,52.5,52.51,25500.0,46.4063,46.4416,46.3974,46.4063,25500.0
2010-01-22 12:20:00,52.51,52.52,52.33,52.34,79700.0,46.4063,46.4151,46.2472,46.256,79700.0
2010-01-22 12:25:00,52.34,52.55,52.34,52.5,49900.0,46.256,46.4416,46.256,46.3974,49900.0
2010-01-22 12:30:00,52.51,52.58,52.5,52.51,29800.0,46.4063,46.4681,46.3974,46.4063,29800.0
2010-01-22 12:35:00,52.52,52.54,52.5,52.51,21900.0,46.4151,46.4328,46.3974,46.4063,21900.0
2010-01-22 12:40:00,52.51,52.53,52.5,52.5,17900.0,46.4063,46.4239,46.3974,46.3974,17900.0
2010-01-22 12:45:00,52.51,52.52,52.41,52.46,50200.0,46.4063,46.4151,46.3179,46.3621,50200.0
2010-01-22 12:50:00,52.48,52.57,52.46,52.57,41300.0,46.3798,46.4593,46.3621,46.4593,41300.0
2010-01-22 12:55:00,52.56,52.58,52.49,52.5,14600.0,46.4505,46.4681,46.3886,46.3974,14600.0
2010-01-22 13:00:00,52.51,52.53,52.49,52.52,32100.0,46.4063,46.4239,46.3886,46.4151,32100.0
2010-01-22 13:05:00,52.53,52.53,52.43,52.45,17000.0,46.4239,46.4239,46.3356,46.3532,17000.0
2010-01-22 13:10:00,52.45,52.58,52.45,52.5,27500.0,46.3532,46.4681,46.3532,46.3974,27500.0
2010-01-22 13:15:00,52.49,52.54,52.49,52.53,14300.0,46.3886,46.4328,46.3886,46.4239,14300.0
2010-01-22 13:20:00,52.52,52.53,52.49,52.5,59700.0,46.4151,46.4239,46.3886,46.3974,59700.0
2010-01-22 13:25:00,52.49,52.55,52.47,52.51,25000.0,46.3886,46.4416,46.3709,46.4063,25000.0
2010-01-22 13:30:00,52.5,52.53,52.47,52.49,43400.0,46.3974,46.4239,46.3709,46.3886,43400.0
2010-01-22 13:35:00,52.49,52.52,52.31,52.31,45800.0,46.3886,46.4151,46.2295,46.2295,45800.0
2010-01-22 13:40:00,52.31,52.4,52.24,52.26,43800.0,46.2295,46.309,46.1676,46.1853,43800.0
2010-01-22 13:45:00,52.25,52.27,52.12,52.15,32100.0,46.1765,46.1942,46.0616,46.0881,32100.0
2010-01-22 13:50:00,52.14,52.14,52.05,52.05,24400.0,46.0793,46.0793,45.9997,45.9997,24400.0
2010-01-22 13:55:00,52.05,52.11,52.02,52.11,32200.0,45.9997,46.0528,45.9732,46.0528,32200.0
2010-01-22 14:00:00,52.1,52.18,52.03,52.11,23900.0,46.0439,46.1146,45.9821,46.0528,23900.0
2010-01-22 14:05:00,52.1,52.12,52.03,52.09,40100.0,46.0439,46.0616,45.9821,46.0351,40100.0
2010-01-22 14:10:00,52.1,52.1,51.95,52.08,38900.0,46.0439,46.0439,45.9114,46.0262,38900.0
2010-01-22 14:15:00,52.08,52.16,52.06,52.16,36800.0,46.0262,46.0969,46.0086,46.0969,36800.0
2010-01-22 14:20:00,52.15,52.2,52.12,52.17,38200.0,46.0881,46.1323,46.0616,46.1058,38200.0
2010-01-22 14:25:00,52.17,52.2,52.08,52.16,39600.0,46.1058,46.1323,46.0262,46.0969,39600.0
2010-01-22 14:30:00,52.14,52.18,52.08,52.15,40600.0,46.0793,46.1146,46.0262,46.0881,40600.0
2010-01-22 14:35:00,52.16,52.17,52.03,52.06,27300.0,46.0969,46.1058,45.9821,46.0086,27300.0
2010-01-22 14:40:00,52.06,52.21,51.86,52.21,76200.0,46.0086,46.1411,45.8318,46.1411,76200.0
2010-01-22 14:45:00,52.19,52.19,52.08,52.09,28200.0,46.1235,46.1235,46.0262,46.0351,28200.0
2010-01-22 14:50:00,52.09,52.09,52.0,52.0,42100.0,46.0351,46.0351,45.9555,45.9555,42100.0
2010-01-22 14:55:00,52.01,52.02,51.86,51.86,59400.0,45.9644,45.9732,45.8318,45.8318,59400.0
2010-01-22 15:00:00,51.86,52.0,51.69,51.71,96000.0,45.8318,45.9555,45.6816,45.6993,96000.0
2010-01-22 15:05:00,51.7,51.71,51.36,51.38,72200.0,45.6904,45.6993,45.3899,45.4076,72200.0
2010-01-22 15:10:00,51.37,51.39,51.24,51.24,63500.0,45.3988,45.4165,45.2839,45.2839,63500.0
2010-01-22 15:15:00,51.24,51.32,51.03,51.06,57200.0,45.2839,45.3546,45.0983,45.1248,57200.0
2010-01-22 15:20:00,51.08,51.08,50.82,50.96,118000.0,45.1425,45.1425,44.9127,45.0364,118000.0
2010-01-22 15:25:00,50.95,50.99,50.89,50.93,58100.0,45.0276,45.0629,44.9746,45.0099,58100.0
2010-01-22 15:30:00,50.95,51.08,50.91,51.07,126800.0,45.0276,45.1425,44.9922,45.1336,126800.0
2010-01-22 15:35:00,51.07,51.17,50.97,50.97,94800.0,45.1336,45.222,45.0453,45.0453,94800.0
2010-01-22 15:40:00,50.98,51.14,50.98,51.11,69000.0,45.0541,45.1955,45.0541,45.169,69000.0
2010-01-22 15:45:00,51.11,51.17,50.97,51.02,92700.0,45.169,45.222,45.0453,45.0895,92700.0
2010-01-22 15:50:00,51.02,51.16,50.95,51.15,109200.0,45.0895,45.2132,45.0276,45.2043,109200.0
2010-01-22 15:55:00,51.13,51.15,50.89,50.97,141700.0,45.1867,45.2043,44.9746,45.0453,141700.0
2010-01-25 09:30:00,50.89,51.41,50.83,51.22,64800.0,44.9746,45.4341,44.9215,45.2662,64800.0
2010-01-25 09:35:00,51.24,51.26,50.74,51.06,95100.0,45.2839,45.3016,44.842,45.1248,95100.0
2010-01-25 09:40:00,51.07,51.21,50.86,51.21,84600.0,45.1336,45.2574,44.9481,45.2574,84600.0
2010-01-25 09:45:00,51.2,51.24,51.07,51.2,56400.0,45.2485,45.2839,45.1336,45.2485,56400.0
2010-01-25 09:50:00,51.17,51.27,51.04,51.08,127400.0,45.222,45.3104,45.1071,45.1425,127400.0
2010-01-25 09:55:00,51.07,51.09,50.77,50.83,81400.0,45.1336,45.1513,44.8685,44.9215,81400.0
2010-01-25 10:00:00,50.83,51.14,50.75,51.04,94000.0,44.9215,45.1955,44.8508,45.1071,94000.0
2010-01-25 10:05:00,51.0,51.04,50.87,50.98,70600.0,45.0718,45.1071,44.9569,45.0541,70600.0
2010-01-25 10:10:00,50.97,51.01,50.77,50.8,78000.0,45.0453,45.0806,44.8685,44.895,78000.0
2010-01-25 10:15:00,50.83,50.84,50.7,50.78,47600.0,44.9215,44.9304,44.8067,44.8774,47600.0
2010-01-25 10:20:00,50.79,50.84,50.67,50.7,38200.0,44.8862,44.9304,44.7801,44.8067,38200.0
2010-01-25 10:25:00,50.69,50.85,50.66,50.77,38400.0,44.7978,44.9392,44.7713,44.8685,38400.0
2010-01-25 10:30:00,50.77,50.78,50.63,50.66,132000.0,44.8685,44.8774,44.7448,44.7713,132000.0
2010-01-25 10:35:00,50.67,50.72,50.29,50.35,124700.0,44.7801,44.8243,44.4443,44.4973,124700.0
2010-01-25 10:40:00,50.36,50.43,50.25,50.36,56200.0,44.5062,44.568,44.409,44.5062,56200.0
2010-01-25 10:45:00,50.36,50.38,50.28,50.35,34400.0,44.5062,44.5239,44.4355,44.4973,34400.0
2010-01-25 10:50:00,50.34,50.48,50.32,50.35,54700.0,44.4885,44.6122,44.4708,44.4973,54700.0
2010-01-25 10:55:00,50.36,50.39,50.14,50.3,65000.0,44.5062,44.5327,44.3118,44.4532,65000.0
2010-01-25 11:00:00,50.31,50.65,50.25,50.32,91600.0,44.462,44.7625,44.409,44.4708,91600.0
2010-01-25 11:05:00,50.3,50.32,50.17,50.24,52900.0,44.4532,44.4708,44.3383,44.4001,52900.0
2010-01-25 11:10:00,50.23,50.24,50.01,50.08,58900.0,44.3913,44.4001,44.1969,44.2587,58900.0
2010-01-25 11:15:00,50.06,50.08,49.84,49.85,129600.0,44.241,44.2587,44.0466,44.0555,129600.0
2010-01-25 11:20:00,49.84,49.91,49.73,49.73,87400.0,44.0466,44.1085,43.9494,43.9494,87400.0
2010-01-25 11:25:00,49.74,49.75,49.61,49.64,73500.0,43.9582,43.9671,43.8434,43.8699,73500.0
2010-01-25 11:30:00,49.64,49.65,49.57,49.6,93800.0,43.8699,43.8787,43.808,43.8345,93800.0
2010-01-25 11:35:00,49.59,49.64,49.48,49.54,85200.0,43.8257,43.8699,43.7285,43.7815,85200.0
2010-01-25 11:40:00,49.54,49.73,49.54,49.57,68500.0,43.7815,43.9494,43.7815,43.808,68500.0
2010-01-25 11:45:00,49.57,49.59,49.44,49.47,74800.0,43.808,43.8257,43.6931,43.7196,74800.0
2010-01-25 11:50:00,49.47,49.6,49.44,49.53,78800.0,43.7196,43.8345,43.6931,43.7727,78800.0
2010-01-25 11:55:00,49.54,49.6,49.52,49.52,39500.0,43.7815,43.8345,43.7638,43.7638,39500.0
2010-01-25 12:00:00,49.52,49.55,49.51,49.54,45700.0,43.7638,43.7903,43.755,43.7815,45700.0
2010-01-25 12:05:00,49.54,49.58,49.46,49.48,59300.0,43.7815,43.8168,43.7108,43.7285,59300.0
2010-01-25 12:10:00,49.46,49.54,49.45,49.5,20600.0,43.7108,43.7815,43.702,43.7461,20600.0
2010-01-25 12:15:00,49.51,49.54,49.49,49.49,21600.0,43.755,43.7815,43.7373,43.7373,21600.0
2010-01-25 12:20:00,49.48,49.69,49.48,49.61,51200.0,43.7285,43.9141,43.7285,43.8434,51200.0
2010-01-25 12:25:00,49.61,49.62,49.55,49.56,37400.0,43.8434,43.8522,43.7903,43.7992,37400.0
2010-01-25 12:30:00,49.56,49.77,49.56,49.77,34800.0,43.7992,43.9848,43.7992,43.9848,34800.0
2010-01-25 12:35:00,49.77,49.8,49.72,49.72,30100.0,43.9848,44.0113,43.9406,43.9406,30100.0
2010-01-25 12:40:00,49.72,49.72,49.57,49.63,29300.0,43.9406,43.9406,43.808,43.861,29300.0
2010-01-25 12:45:00,49.62,49.7,49.54,49.69,26400.0,43.8522,43.9229,43.7815,43.9141,26400.0
2010-01-25 12:50:00,49.7,49.73,49.69,49.71,14500.0,43.9229,43.9494,43.9141,43.9317,14500.0
2010-01-25 12:55:00,49.72,49.79,49.65,49.77,25900.0,43.9406,44.0024,43.8787,43.9848,25900.0
2010-01-25 13:00:00,49.76,49.87,49.76,49.87,25000.0,43.9759,44.0731,43.9759,44.0731,25000.0
2010-01-25 13:05:00,49.87,49.88,49.77,49.77,26900.0,44.0731,44.082,43.9848,43.9848,26900.0
2010-01-25 13:10:00,49.77,49.82,49.77,49.81,23200.0,43.9848,44.0289,43.9848,44.0201,23200.0
2010-01-25 13:15:00,49.81,49.81,49.76,49.76,22100.0,44.0201,44.0201,43.9759,43.9759,22100.0
2010-01-25 13:20:00,49.76,49.81,49.76,49.81,18400.0,43.9759,44.0201,43.9759,44.0201,18400.0
2010-01-25 13:25:00,49.8,49.81,49.77,49.8,23900.0,44.0113,44.0201,43.9848,44.0113,23900.0
2010-01-25 13:30:00,49.79,49.85,49.78,49.84,38900.0,44.0024,44.0555,43.9936,44.0466,38900.0
2010-01-25 13:35:00,49.85,49.9,49.77,49.89,34100.0,44.0555,44.0996,43.9848,44.0908,34100.0
2010-01-25 13:40:00,49.89,49.93,49.87,49.87,29100.0,44.0908,44.1262,44.0731,44.0731,29100.0
2010-01-25 13:45:00,49.87,49.87,49.73,49.74,29300.0,44.0731,44.0731,43.9494,43.9582,29300.0
2010-01-25 13:50:00,49.74,49.75,49.67,49.7,26100.0,43.9582,43.9671,43.8964,43.9229,26100.0
2010-01-25 13:55:00,49.7,49.71,49.61,49.63,23100.0,43.9229,43.9317,43.8434,43.861,23100.0
2010-01-25 14:00:00,49.63,49.72,49.63,49.71,15200.0,43.861,43.9406,43.861,43.9317,15200.0
2010-01-25 14:05:00,49.71,49.75,49.7,49.7,17700.0,43.9317,43.9671,43.9229,43.9229,17700.0
2010-01-25 14:10:00,49.7,49.72,49.61,49.62,26100.0,43.9229,43.9406,43.8434,43.8522,26100.0
2010-01-25 14:15:00,49.62,49.64,49.6,49.62,24900.0,43.8522,43.8699,43.8345,43.8522,24900.0
2010-01-25 14:20:00,49.63,49.65,49.58,49.59,18600.0,43.861,43.8787,43.8168,43.8257,18600.0
2010-01-25 14:25:00,49.6,49.62,49.56,49.57,36700.0,43.8345,43.8522,43.7992,43.808,36700.0
2010-01-25 14:30:00,49.57,49.62,49.51,49.52,30100.0,43.808,43.8522,43.755,43.7638,30100.0
2010-01-25 14:35:00,49.51,49.51,49.4,49.42,49500.0,43.755,43.755,43.6578,43.6754,49500.0
2010-01-25 14:40:00,49.42,49.5,49.41,49.46,29100.0,43.6754,43.7461,43.6666,43.7108,29100.0
2010-01-25 14:45:00,49.46,49.59,49.46,49.55,45100.0,43.7108,43.8257,43.7108,43.7903,45100.0
2010-01-25 14:50:00,49.55,49.74,49.55,49.74,36800.0,43.7903,43.9582,43.7903,43.9582,36800.0
2010-01-25 14:55:00,49.74,49.79,49.69,49.77,42900.0,43.9582,44.0024,43.9141,43.9848,42900.0
2010-01-25 15:00:00,49.77,49.83,49.74,49.83,50100.0,43.9848,44.0378,43.9582,44.0378,50100.0
2010-01-25 15:05:00,49.83,49.86,49.79,49.81,46600.0,44.0378,44.0643,44.0024,44.0201,46600.0
2010-01-25 15:10:00,49.82,49.9,49.81,49.85,43100.0,44.0289,44.0996,44.0201,44.0555,43100.0
2010-01-25 15:15:00,49.85,49.85,49.79,49.81,41100.0,44.0555,44.0555,44.0024,44.0201,41100.0
2010-01-25 15:20:00,49.81,49.92,49.81,49.92,40700.0,44.0201,44.1173,44.0201,44.1173,40700.0
2010-01-25 15:25:00,49.9,49.91,49.83,49.85,54900.0,44.0996,44.1085,44.0378,44.0555,54900.0
2010-01-25 15:30:00,49.85,49.87,49.83,49.84,65500.0,44.0555,44.0731,44.0378,44.0466,65500.0
2010-01-25 15:35:00,49.84,49.85,49.74,49.75,80800.0,44.0466,44.0555,43.9582,43.9671,80800.0
2010-01-25 15:40:00,49.75,49.76,49.64,49.64,64800.0,43.9671,43.9759,43.8699,43.8699,64800.0
2010-01-25 15:45:00,49.64,49.73,49.64,49.67,148100.0,43.8699,43.9494,43.8699,43.8964,148100.0
2010-01-25 15:50:00,49.67,49.69,49.51,49.52,132600.0,43.8964,43.9141,43.755,43.7638,132600.0
2010-01-25 15:55:00,49.53,49.66,49.52,49.57,166300.0,43.7727,43.8875,43.7638,43.808,166300.0
2010-01-26 09:30:00,49.6,49.69,49.15,49.21,175600.0,43.8345,43.9141,43.4368,43.4899,175600.0
2010-01-26 09:35:00,49.21,49.41,48.87,48.87,71100.0,43.4899,43.6666,43.1894,43.1894,71100.0
2010-01-26 09:40:00,48.91,49.08,48.72,48.97,79500.0,43.2247,43.375,43.0568,43.2778,79500.0
2010-01-26 09:45:00,48.96,49.01,48.86,48.87,74100.0,43.2689,43.3131,43.1805,43.1894,74100.0
2010-01-26 09:50:00,48.87,48.9,48.63,48.72,108900.0,43.1894,43.2159,42.9773,43.0568,108900.0
2010-01-26 09:55:00,48.71,48.78,48.65,48.69,81800.0,43.048,43.1098,42.9949,43.0303,81800.0
2010-01-26 10:00:00,48.75,48.77,48.66,48.69,86700.0,43.0833,43.101,43.0038,43.0303,86700.0
2010-01-26 10:05:00,48.7,48.93,48.69,48.88,59900.0,43.0391,43.2424,43.0303,43.1982,59900.0
2010-01-26 10:10:00,48.87,48.88,48.63,48.7,55100.0,43.1894,43.1982,42.9773,43.0391,55100.0
2010-01-26 10:15:00,48.69,48.78,48.66,48.72,25300.0,43.0303,43.1098,43.0038,43.0568,25300.0
2010-01-26 10:20:00,48.75,48.75,48.55,48.57,56500.0,43.0833,43.0833,42.9066,42.9242,56500.0
2010-01-26 10:25:00,48.57,48.6,48.42,48.55,67900.0,42.9242,42.9508,42.7917,42.9066,67900.0
2010-01-26 10:30:00,48.55,48.55,48.47,48.52,41200.0,42.9066,42.9066,42.8359,42.8801,41200.0
2010-01-26 10:35:00,48.52,48.62,48.47,48.5,44700.0,42.8801,42.9684,42.8359,42.8624,44700.0
2010-01-26 10:40:00,48.49,48.67,48.46,48.64,50600.0,42.8535,43.0126,42.827,42.9861,50600.0
2010-01-26 10:45:00,48.64,48.73,48.55,48.57,52600.0,42.9861,43.0656,42.9066,42.9242,52600.0
2010-01-26 10:50:00,48.59,48.6,48.51,48.56,40700.0,42.9419,42.9508,42.8712,42.9154,40700.0
2010-01-26 10:55:00,48.55,48.56,48.5,48.52,47700.0,42.9066,42.9154,42.8624,42.8801,47700.0
2010-01-26 11:00:00,48.52,48.66,48.51,48.54,51500.0,42.8801,43.0038,42.8712,42.8977,51500.0
2010-01-26 11:05:00,48.53,48.55,48.34,48.48,74700.0,42.8889,42.9066,42.721,42.8447,74700.0
2010-01-26 11:10:00,48.48,48.57,48.42,48.45,47900.0,42.8447,42.9242,42.7917,42.8182,47900.0
2010-01-26 11:15:00,48.47,48.47,48.36,48.41,18100.0,42.8359,42.8359,42.7387,42.7828,18100.0
2010-01-26 11:20:00,48.42,48.42,48.35,48.38,21000.0,42.7917,42.7917,42.7298,42.7563,21000.0
2010-01-26 11:25:00,48.39,48.54,48.38,48.49,64900.0,42.7652,42.8977,42.7563,42.8535,64900.0
2010-01-26 11:30:00,48.48,48.49,48.38,48.39,38800.0,42.8447,42.8535,42.7563,42.7652,38800.0
2010-01-26 11:35:00,48.38,48.45,48.34,48.39,84300.0,42.7563,42.8182,42.721,42.7652,84300.0
2010-01-26 11:40:00,48.38,48.38,48.29,48.3,44300.0,42.7563,42.7563,42.6768,42.6856,44300.0
2010-01-26 11:45:00,48.29,48.34,48.21,48.21,70200.0,42.6768,42.721,42.6061,42.6061,70200.0
2010-01-26 11:50:00,48.22,48.25,48.16,48.22,106300.0,42.6149,42.6414,42.5619,42.6149,106300.0
2010-01-26 11:55:00,48.24,48.37,48.22,48.33,35700.0,42.6326,42.7475,42.6149,42.7121,35700.0
2010-01-26 12:00:00,48.32,48.36,48.28,48.36,22100.0,42.7033,42.7387,42.668,42.7387,22100.0
2010-01-26 12:05:00,48.36,48.55,48.36,48.54,44900.0,42.7387,42.9066,42.7387,42.8977,44900.0
2010-01-26 12:10:00,48.54,48.63,48.47,48.48,32200.0,42.8977,42.9773,42.8359,42.8447,32200.0
2010-01-26 12:15:00,48.5,48.51,48.46,48.48,22500.0,42.8624,42.8712,42.827,42.8447,22500.0
2010-01-26 12:20:00,48.49,48.57,48.48,48.55,24500.0,42.8535,42.9242,42.8447,42.9066,24500.0
2010-01-26 12:25:00,48.54,48.54,48.41,48.41,20800.0,42.8977,42.8977,42.7828,42.7828,20800.0
2010-01-26 12:30:00,48.42,48.42,48.27,48.28,39400.0,42.7917,42.7917,42.6591,42.668,39400.0
2010-01-26 12:35:00,48.27,48.3,48.17,48.17,41400.0,42.6591,42.6856,42.5707,42.5707,41400.0
2010-01-26 12:40:00,48.2,48.24,48.1,48.14,82500.0,42.5973,42.6326,42.5089,42.5442,82500.0
2010-01-26 12:45:00,48.14,48.23,48.12,48.2,37700.0,42.5442,42.6238,42.5266,42.5973,37700.0
2010-01-26 12:50:00,48.2,48.23,48.12,48.16,53000.0,42.5973,42.6238,42.5266,42.5619,53000.0
2010-01-26 12:55:00,48.15,48.2,48.14,48.2,60600.0,42.5531,42.5973,42.5442,42.5973,60600.0
2010-01-26 13:00:00,48.19,48.36,48.19,48.31,19000.0,42.5884,42.7387,42.5884,42.6945,19000.0
2010-01-26 13:05:00,48.32,48.36,48.3,48.35,14100.0,42.7033,42.7387,42.6856,42.7298,14100.0
2010-01-26 13:10:00,48.34,48.48,48.34,48.46,26500.0,42.721,42.8447,42.721,42.827,26500.0
2010-01-26 13:15:00,48.47,48.5,48.45,48.49,13600.0,42.8359,42.8624,42.8182,42.8535,13600.0
2010-01-26 13:20:00,48.47,48.51,48.46,48.48,10300.0,42.8359,42.8712,42.827,42.8447,10300.0
2010-01-26 13:25:00,48.48,48.54,48.47,48.5,17600.0,42.8447,42.8977,42.8359,42.8624,17600.0
2010-01-26 13:30:00,48.51,48.55,48.5,48.55,11700.0,42.8712,42.9066,42.8624,42.9066,11700.0
2010-01-26 13:35:00,48.55,48.62,48.5,48.6,16700.0,42.9066,42.9684,42.8624,42.9508,16700.0
2010-01-26 13:40:00,48.62,48.64,48.57,48.59,24300.0,42.9684,42.9861,42.9242,42.9419,24300.0
2010-01-26 13:45:00,48.59,48.66,48.54,48.61,21200.0,42.9419,43.0038,42.8977,42.9596,21200.0
2010-01-26 13:50:00,48.61,48.72,48.61,48.71,14200.0,42.9596,43.0568,42.9596,43.048,14200.0
2010-01-26 13:55:00,48.72,48.72,48.68,48.71,15100.0,43.0568,43.0568,43.0215,43.048,15100.0
2010-01-26 14:00:00,48.71,48.8,48.71,48.76,25000.0,43.048,43.1275,43.048,43.0922,25000.0
2010-01-26 14:05:00,48.77,48.8,48.73,48.74,24600.0,43.101,43.1275,43.0656,43.0745,24600.0
2010-01-26 14:10:00,48.75,48.84,48.74,48.82,22100.0,43.0833,43.1629,43.0745,43.1452,22100.0
2010-01-26 14:15:00,48.82,48.85,48.7,48.74,27400.0,43.1452,43.1717,43.0391,43.0745,27400.0
2010-01-26 14:20:00,48.74,48.79,48.74,48.76,16900.0,43.0745,43.1187,43.0745,43.0922,16900.0
2010-01-26 14:25:00,48.75,48.79,48.69,48.77,25100.0,43.0833,43.1187,43.0303,43.101,25100.0
2010-01-26 14:30:00,48.77,48.81,48.69,48.72,40200.0,43.101,43.1363,43.0303,43.0568,40200.0
2010-01-26 14:35:00,48.71,48.73,48.66,48.72,7400.0,43.048,43.0656,43.0038,43.0568,7400.0
2010-01-26 14:40:00,48.72,48.74,48.65,48.67,34300.0,43.0568,43.0745,42.9949,43.0126,34300.0
2010-01-26 14:45:00,48.68,48.75,48.68,48.72,19300.0,43.0215,43.0833,43.0215,43.0568,19300.0
2010-01-26 14:50:00,48.73,48.75,48.7,48.72,28700.0,43.0656,43.0833,43.0391,43.0568,28700.0
2010-01-26 14:55:00,48.72,48.72,48.63,48.66,23900.0,43.0568,43.0568,42.9773,43.0038,23900.0
2010-01-26 15:00:00,48.66,48.69,48.62,48.62,26700.0,43.0038,43.0303,42.9684,42.9684,26700.0
2010-01-26 15:05:00,48.62,48.63,48.46,48.47,50400.0,42.9684,42.9773,42.827,42.8359,50400.0
2010-01-26 15:10:00,48.47,48.54,48.47,48.53,25600.0,42.8359,42.8977,42.8359,42.8889,25600.0
2010-01-26 15:15:00,48.53,48.62,48.51,48.6,42800.0,42.8889,42.9684,42.8712,42.9508,42800.0
2010-01-26 15:20:00,48.6,48.6,48.42,48.42,38700.0,42.9508,42.9508,42.7917,42.7917,38700.0
2010-01-26 15:25:00,48.42,48.49,48.4,48.43,26800.0,42.7917,42.8535,42.774,42.8005,26800.0
2010-01-26 15:30:00,48.45,48.53,48.3,48.32,81800.0,42.8182,42.8889,42.6856,42.7033,81800.0
2010-01-26 15:35:00,48.31,48.48,48.31,48.48,36500.0,42.6945,42.8447,42.6945,42.8447,36500.0
2010-01-26 15:40:00,48.49,48.51,48.37,48.41,91500.0,42.8535,42.8712,42.7475,42.7828,91500.0
2010-01-26 15:45:00,48.42,48.5,48.37,48.48,83400.0,42.7917,42.8624,42.7475,42.8447,83400.0
2010-01-26 15:50:00,48.48,48.53,48.44,48.51,118700.0,42.8447,42.8889,42.8094,42.8712,118700.0
2010-01-26 15:55:00,48.51,48.52,48.19,48.23,156500.0,42.8712,42.8801,42.5884,42.6238,156500.0
2010-01-27 09:30:00,48.25,48.51,47.81,48.45,54800.0,42.6414,42.8712,42.2526,42.8182,54800.0
2010-01-27 09:35:00,48.4,48.48,48.11,48.21,40400.0,42.774,42.8447,42.5177,42.6061,40400.0
2010-01-27 09:40:00,48.22,48.34,48.13,48.25,21900.0,42.6149,42.721,42.5354,42.6414,21900.0
2010-01-27 09:45:00,48.24,48.91,48.22,48.82,46500.0,42.6326,43.2247,42.6149,43.1452,46500.0
2010-01-27 09:50:00,48.83,49.16,48.79,49.11,85900.0,43.154,43.4457,43.1187,43.4015,85900.0
2010-01-27 09:55:00,49.08,49.35,49.0,49.31,56000.0,43.375,43.6136,43.3043,43.5782,56000.0
2010-01-27 10:00:00,49.29,49.66,49.24,49.57,88700.0,43.5606,43.8875,43.5164,43.808,88700.0
2010-01-27 10:05:00,49.57,49.8,49.05,49.68,158400.0,43.808,44.0113,43.3485,43.9052,158400.0
2010-01-27 10:10:00,49.68,49.68,49.3,49.46,61700.0,43.9052,43.9052,43.5694,43.7108,61700.0
2010-01-27 10:15:00,49.46,50.11,49.24,49.56,283500.0,43.7108,44.2852,43.5164,43.7992,283500.0
2010-01-27 10:20:00,49.59,49.74,49.56,49.65,61600.0,43.8257,43.9582,43.7992,43.8787,61600.0
2010-01-27 10:25:00,49.63,49.68,49.37,49.47,56700.0,43.861,43.9052,43.6313,43.7196,56700.0
2010-01-27 10:30:00,49.49,49.51,49.4,49.48,31000.0,43.7373,43.755,43.6578,43.7285,31000.0
2010-01-27 10:35:00,49.46,49.51,49.3,49.46,21400.0,43.7108,43.755,43.5694,43.7108,21400.0
2010-01-27 10:40:00,49.45,49.45,49.03,49.32,59000.0,43.702,43.702,43.3308,43.5871,59000.0
2010-01-27 10:45:00,49.3,49.36,49.28,49.28,15000.0,43.5694,43.6224,43.5517,43.5517,15000.0
2010-01-27 10:50:00,49.29,49.46,49.24,49.46,14500.0,43.5606,43.7108,43.5164,43.7108,14500.0
2010-01-27 10:55:00,49.46,49.54,49.26,49.31,28000.0,43.7108,43.7815,43.534,43.5782,28000.0
2010-01-27 11:00:00,49.32,49.37,49.24,49.26,28000.0,43.5871,43.6313,43.5164,43.534,28000.0
2010-01-27 11:05:00,49.28,49.29,49.2,49.22,25800.0,43.5517,43.5606,43.481,43.4987,25800.0
2010-01-27 11:10:00,49.22,49.22,49.06,49.07,24500.0,43.4987,43.4987,43.3573,43.3661,24500.0
2010-01-27 11:15:00,49.07,49.19,49.0,49.19,13000.0,43.3661,43.4722,43.3043,43.4722,13000.0
2010-01-27 11:20:00,49.18,49.24,49.04,49.15,38700.0,43.4633,43.5164,43.3396,43.4368,38700.0
2010-01-27 11:25:00,49.14,49.4,49.14,49.34,40500.0,43.428,43.6578,43.428,43.6047,40500.0
2010-01-27 11:30:00,49.3,49.3,49.2,49.2,23700.0,43.5694,43.5694,43.481,43.481,23700.0
2010-01-27 11:35:00,49.2,49.24,49.06,49.13,19000.0,43.481,43.5164,43.3573,43.4192,19000.0
2010-01-27 11:40:00,49.1,49.13,48.97,49.02,16000.0,43.3926,43.4192,43.2778,43.3219,16000.0
2010-01-27 11:45:00,49.01,49.02,48.87,48.9,24500.0,43.3131,43.3219,43.1894,43.2159,24500.0
2010-01-27 11:50:00,48.9,49.02,48.89,48.98,21000.0,43.2159,43.3219,43.207,43.2866,21000.0
2010-01-27 11:55:00,48.97,49.28,48.96,49.24,39100.0,43.2778,43.5517,43.2689,43.5164,39100.0
2010-01-27 12:00:00,49.25,49.26,49.08,49.1,15500.0,43.5252,43.534,43.375,43.3926,15500.0
2010-01-27 12:05:00,49.11,49.11,48.92,48.92,14800.0,43.4015,43.4015,43.2336,43.2336,14800.0
2010-01-27 12:10:00,48.88,49.02,48.88,49.02,7900.0,43.1982,43.3219,43.1982,43.3219,7900.0
2010-01-27 12:15:00,49.0,49.0,48.9,48.95,8200.0,43.3043,43.3043,43.2159,43.2601,8200.0
2010-01-27 12:20:00,48.98,49.03,48.97,49.0,11900.0,43.2866,43.3308,43.2778,43.3043,11900.0
2010-01-27 12:25:00,49.04,49.07,48.98,49.0,13400.0,43.3396,43.3661,43.2866,43.3043,13400.0
2010-01-27 12:30:00,48.99,49.01,48.98,49.01,27300.0,43.2954,43.3131,43.2866,43.3131,27300.0
2010-01-27 12:35:00,49.01,49.02,48.94,48.96,17200.0,43.3131,43.3219,43.2512,43.2689,17200.0
2010-01-27 12:40:00,48.96,48.97,48.87,48.9,9900.0,43.2689,43.2778,43.1894,43.2159,9900.0
2010-01-27 12:45:00,48.89,48.89,48.81,48.86,13200.0,43.207,43.207,43.1363,43.1805,13200.0
2010-01-27 12:50:00,48.86,48.86,48.62,48.63,33800.0,43.1805,43.1805,42.9684,42.9773,33800.0
2010-01-27 12:55:00,48.63,48.64,48.47,48.58,35000.0,42.9773,42.9861,42.8359,42.9331,35000.0
2010-01-27 13:00:00,48.58,48.67,48.58,48.65,17600.0,42.9331,43.0126,42.9331,42.9949,17600.0
2010-01-27 13:05:00,48.64,48.8,48.63,48.78,13500.0,42.9861,43.1275,42.9773,43.1098,13500.0
2010-01-27 13:10:00,48.78,48.78,48.64,48.67,14600.0,43.1098,43.1098,42.9861,43.0126,14600.0
2010-01-27 13:15:00,48.67,48.69,48.5,48.57,31900.0,43.0126,43.0303,42.8624,42.9242,31900.0
2010-01-27 13:20:00,48.58,48.59,48.53,48.54,8200.0,42.9331,42.9419,42.8889,42.8977,8200.0
2010-01-27 13:25:00,48.55,48.63,48.54,48.55,10300.0,42.9066,42.9773,42.8977,42.9066,10300.0
2010-01-27 13:30:00,48.56,48.7,48.52,48.7,17500.0,42.9154,43.0391,42.8801,43.0391,17500.0
2010-01-27 13:35:00,48.71,48.74,48.68,48.73,11400.0,43.048,43.0745,43.0215,43.0656,11400.0
2010-01-27 13:40:00,48.74,48.74,48.66,48.67,8200.0,43.0745,43.0745,43.0038,43.0126,8200.0
2010-01-27 13:45:00,48.67,48.73,48.64,48.73,13400.0,43.0126,43.0656,42.9861,43.0656,13400.0
2010-01-27 13:50:00,48.72,48.74,48.52,48.57,18200.0,43.0568,43.0745,42.8801,42.9242,18200.0
2010-01-27 13:55:00,48.56,48.56,48.49,48.49,10900.0,42.9154,42.9154,42.8535,42.8535,10900.0
2010-01-27 14:00:00,48.49,48.56,48.49,48.55,15400.0,42.8535,42.9154,42.8535,42.9066,15400.0
2010-01-27 14:05:00,48.56,48.65,48.56,48.65,13100.0,42.9154,42.9949,42.9154,42.9949,13100.0
2010-01-27 14:10:00,48.63,48.8,48.63,48.78,10400.0,42.9773,43.1275,42.9773,43.1098,10400.0
2010-01-27 14:15:00,48.79,48.83,48.44,48.71,23100.0,43.1187,43.154,42.8094,43.048,23100.0
2010-01-27 14:20:00,48.71,48.8,48.56,48.56,17800.0,43.048,43.1275,42.9154,42.9154,17800.0
2010-01-27 14:25:00,48.56,48.64,48.56,48.6,14500.0,42.9154,42.9861,42.9154,42.9508,14500.0
2010-01-27 14:30:00,48.56,48.59,48.5,48.53,12000.0,42.9154,42.9419,42.8624,42.8889,12000.0
2010-01-27 14:35:00,48.56,48.79,48.56,48.63,15100.0,42.9154,43.1187,42.9154,42.9773,15100.0
2010-01-27 14:40:00,48.63,48.91,48.63,48.88,22700.0,42.9773,43.2247,42.9773,43.1982,22700.0
2010-01-27 14:45:00,48.88,48.91,48.79,48.91,15100.0,43.1982,43.2247,43.1187,43.2247,15100.0
2010-01-27 14:50:00,48.9,48.9,48.66,48.71,11300.0,43.2159,43.2159,43.0038,43.048,11300.0
2010-01-27 14:55:00,48.69,48.78,48.65,48.78,11100.0,43.0303,43.1098,42.9949,43.1098,11100.0
2010-01-27 15:00:00,48.76,48.81,48.7,48.79,14500.0,43.0922,43.1363,43.0391,43.1187,14500.0
2010-01-27 15:05:00,48.78,48.78,48.59,48.63,52100.0,43.1098,43.1098,42.9419,42.9773,52100.0
2010-01-27 15:10:00,48.63,48.65,48.48,48.53,25600.0,42.9773,42.9949,42.8447,42.8889,25600.0
2010-01-27 15:15:00,48.54,48.69,48.48,48.68,28500.0,42.8977,43.0303,42.8447,43.0215,28500.0
2010-01-27 15:20:00,48.69,48.78,48.63,48.69,27100.0,43.0303,43.1098,42.9773,43.0303,27100.0
2010-01-27 15:25:00,48.69,48.73,48.53,48.73,35100.0,43.0303,43.0656,42.8889,43.0656,35100.0
2010-01-27 15:30:00,48.74,48.93,48.74,48.88,43300.0,43.0745,43.2424,43.0745,43.1982,43300.0
2010-01-27 15:35:00,48.88,48.91,48.78,48.83,47300.0,43.1982,43.2247,43.1098,43.154,47300.0
2010-01-27 15:40:00,48.84,48.95,48.8,48.8,46300.0,43.1629,43.2601,43.1275,43.1275,46300.0
2010-01-27 15:45:00,48.8,48.92,48.74,48.91,93900.0,43.1275,43.2336,43.0745,43.2247,93900.0
2010-01-27 15:50:00,48.91,49.03,48.89,48.95,80900.0,43.2247,43.3308,43.207,43.2601,80900.0
2010-01-27 15:55:00,48.94,49.17,48.91,48.98,339300.0,43.2512,43.4545,43.2247,43.2866,339300.0
2010-01-28 09:30:00,49.26,49.96,49.26,49.96,64300.0,43.534,44.1527,43.534,44.1527,64300.0
2010-01-28 09:35:00,49.85,50.0,49.69,49.85,48800.0,44.0555,44.188,43.9141,44.0555,48800.0
2010-01-28 09:40:00,49.84,50.03,49.8,50.01,84900.0,44.0466,44.2145,44.0113,44.1969,84900.0
2010-01-28 09:45:00,50.02,50.16,49.93,50.05,48200.0,44.2057,44.3294,44.1262,44.2322,48200.0
2010-01-28 09:50:00,50.05,50.2,50.0,50.12,99500.0,44.2322,44.3648,44.188,44.2941,99500.0
2010-01-28 09:55:00,50.11,50.21,50.03,50.19,36000.0,44.2852,44.3736,44.2145,44.3559,36000.0
2010-01-28 10:00:00,50.18,50.19,50.01,50.02,48900.0,44.3471,44.3559,44.1969,44.2057,48900.0
2010-01-28 10:05:00,50.03,50.03,49.85,49.89,63100.0,44.2145,44.2145,44.0555,44.0908,63100.0
2010-01-28 10:10:00,49.88,49.9,49.76,49.82,37500.0,44.082,44.0996,43.9759,44.0289,37500.0
2010-01-28 10:15:00,49.82,49.85,49.6,49.65,48300.0,44.0289,44.0555,43.8345,43.8787,48300.0
2010-01-28 10:20:00,49.65,49.68,49.55,49.56,32200.0,43.8787,43.9052,43.7903,43.7992,32200.0
2010-01-28 10:25:00,49.56,49.65,49.55,49.64,19800.0,43.7992,43.8787,43.7903,43.8699,19800.0
2010-01-28 10:30:00,49.61,49.63,49.55,49.58,23900.0,43.8434,43.861,43.7903,43.8168,23900.0
2010-01-28 10:35:00,49.59,49.7,49.58,49.68,20100.0,43.8257,43.9229,43.8168,43.9052,20100.0
2010-01-28 10:40:00,49.69,49.75,49.48,49.5,33500.0,43.9141,43.9671,43.7285,43.7461,33500.0
2010-01-28 10:45:00,49.54,49.54,49.37,49.39,30800.0,43.7815,43.7815,43.6313,43.6489,30800.0
2010-01-28 10:50:00,49.39,49.46,49.28,49.33,23400.0,43.6489,43.7108,43.5517,43.5959,23400.0
2010-01-28 10:55:00,49.32,49.33,49.22,49.33,34500.0,43.5871,43.5959,43.4987,43.5959,34500.0
2010-01-28 11:00:00,49.31,49.41,49.13,49.15,17100.0,43.5782,43.6666,43.4192,43.4368,17100.0
2010-01-28 11:05:00,49.14,49.36,49.12,49.31,29200.0,43.428,43.6224,43.4103,43.5782,29200.0
2010-01-28 11:10:00,49.28,49.41,49.22,49.32,20300.0,43.5517,43.6666,43.4987,43.5871,20300.0
2010-01-28 11:15:00,49.32,49.36,49.11,49.13,17600.0,43.5871,43.6224,43.4015,43.4192,17600.0
2010-01-28 11:20:00,49.12,49.18,49.01,49.12,26300.0,43.4103,43.4633,43.3131,43.4103,26300.0
2010-01-28 11:25:00,49.12,49.18,49.06,49.06,20200.0,43.4103,43.4633,43.3573,43.3573,20200.0
2010-01-28 11:30:00,49.04,49.1,48.69,48.75,46400.0,43.3396,43.3926,43.0303,43.0833,46400.0
2010-01-28 11:35:00,48.73,48.85,48.54,48.56,47000.0,43.0656,43.1717,42.8977,42.9154,47000.0
2010-01-28 11:40:00,48.54,48.62,48.5,48.5,19600.0,42.8977,42.9684,42.8624,42.8624,19600.0
2010-01-28 11:45:00,48.5,48.63,48.43,48.59,18600.0,42.8624,42.9773,42.8005,42.9419,18600.0
2010-01-28 11:50:00,48.59,48.68,48.54,48.62,16300.0,42.9419,43.0215,42.8977,42.9684,16300.0
2010-01-28 11:55:00,48.64,48.78,48.64,48.78,14600.0,42.9861,43.1098,42.9861,43.1098,14600.0
2010-01-28 12:00:00,48.77,48.81,48.73,48.79,18400.0,43.101,43.1363,43.0656,43.1187,18400.0
2010-01-28 12:05:00,48.8,48.87,48.79,48.84,22800.0,43.1275,43.1894,43.1187,43.1629,22800.0
2010-01-28 12:10:00,48.83,48.96,48.83,48.88,23500.0,43.154,43.2689,43.154,43.1982,23500.0
2010-01-28 12:15:00,48.87,48.9,48.76,48.77,13500.0,43.1894,43.2159,43.0922,43.101,13500.0
2010-01-28 12:20:00,48.79,48.79,48.63,48.72,31200.0,43.1187,43.1187,42.9773,43.0568,31200.0
2010-01-28 12:25:00,48.72,48.81,48.7,48.81,21800.0,43.0568,43.1363,43.0391,43.1363,21800.0
2010-01-28 12:30:00,48.81,48.89,48.8,48.87,20500.0,43.1363,43.207,43.1275,43.1894,20500.0
2010-01-28 12:35:00,48.86,48.91,48.78,48.9,23600.0,43.1805,43.2247,43.1098,43.2159,23600.0
2010-01-28 12:40:00,48.89,48.94,48.86,48.88,37400.0,43.207,43.2512,43.1805,43.1982,37400.0
2010-01-28 12:45:00,48.87,49.03,48.86,49.03,37200.0,43.1894,43.3308,43.1805,43.3308,37200.0
2010-01-28 12:50:00,48.99,49.11,48.99,49.11,21500.0,43.2954,43.4015,43.2954,43.4015,21500.0
2010-01-28 12:55:00,49.1,49.4,49.08,49.38,68000.0,43.3926,43.6578,43.375,43.6401,68000.0
2010-01-28 13:00:00,49.4,49.64,49.39,49.62,100800.0,43.6578,43.8699,43.6489,43.8522,100800.0
2010-01-28 13:05:00,49.62,49.62,49.38,49.46,40400.0,43.8522,43.8522,43.6401,43.7108,40400.0
2010-01-28 13:10:00,49.44,49.44,49.31,49.36,20700.0,43.6931,43.6931,43.5782,43.6224,20700.0
2010-01-28 13:15:00,49.38,49.54,49.33,49.5,48600.0,43.6401,43.7815,43.5959,43.7461,48600.0
2010-01-28 13:20:00,49.5,49.5,49.39,49.39,31700.0,43.7461,43.7461,43.6489,43.6489,31700.0
2010-01-28 13:25:00,49.39,49.39,49.33,49.35,24700.0,43.6489,43.6489,43.5959,43.6136,24700.0
2010-01-28 13:30:00,49.35,49.36,49.32,49.33,30700.0,43.6136,43.6224,43.5871,43.5959,30700.0
2010-01-28 13:35:00,49.33,49.36,49.27,49.33,28700.0,43.5959,43.6224,43.5429,43.5959,28700.0
2010-01-28 13:40:00,49.32,49.47,49.32,49.4,35000.0,43.5871,43.7196,43.5871,43.6578,35000.0
2010-01-28 13:45:00,49.4,49.43,49.33,49.35,17500.0,43.6578,43.6843,43.5959,43.6136,17500.0
2010-01-28 13:50:00,49.34,49.35,49.22,49.22,19200.0,43.6047,43.6136,43.4987,43.4987,19200.0
2010-01-28 13:55:00,49.2,49.21,49.06,49.08,18700.0,43.481,43.4899,43.3573,43.375,18700.0
2010-01-28 14:00:00,49.08,49.18,49.08,49.12,17100.0,43.375,43.4633,43.375,43.4103,17100.0
2010-01-28 14:05:00,49.12,49.19,49.11,49.15,15700.0,43.4103,43.4722,43.4015,43.4368,15700.0
2010-01-28 14:10:00,49.15,49.15,48.95,49.02,38300.0,43.4368,43.4368,43.2601,43.3219,38300.0
2010-01-28 14:15:00,49.02,49.02,48.9,48.98,18900.0,43.3219,43.3219,43.2159,43.2866,18900.0
2010-01-28 14:20:00,48.98,49.07,48.98,49.06,19000.0,43.2866,43.3661,43.2866,43.3573,19000.0
2010-01-28 14:25:00,49.06,49.09,49.02,49.03,12800.0,43.3573,43.3838,43.3219,43.3308,12800.0
2010-01-28 14:30:00,49.03,49.04,48.98,49.02,12500.0,43.3308,43.3396,43.2866,43.3219,12500.0
2010-01-28 14:35:00,49.02,49.03,48.85,48.89,20400.0,43.3219,43.3308,43.1717,43.207,20400.0
2010-01-28 14:40:00,48.92,49.06,48.88,49.01,20800.0,43.2336,43.3573,43.1982,43.3131,20800.0
2010-01-28 14:45:00,49.0,49.0,48.88,48.99,21300.0,43.3043,43.3043,43.1982,43.2954,21300.0
2010-01-28 14:50:00,48.99,49.0,48.87,48.89,18300.0,43.2954,43.3043,43.1894,43.207,18300.0
2010-01-28 14:55:00,48.9,48.96,48.9,48.93,17000.0,43.2159,43.2689,43.2159,43.2424,17000.0
2010-01-28 15:00:00,48.92,48.93,48.85,48.87,24000.0,43.2336,43.2424,43.1717,43.1894,24000.0
2010-01-28 15:05:00,48.86,48.97,48.85,48.86,31000.0,43.1805,43.2778,43.1717,43.1805,31000.0
2010-01-28 15:10:00,48.87,48.89,48.73,48.74,47800.0,43.1894,43.207,43.0656,43.0745,47800.0
2010-01-28 15:15:00,48.74,48.82,48.74,48.79,40900.0,43.0745,43.1452,43.0745,43.1187,40900.0
2010-01-28 15:20:00,48.79,49.03,48.79,48.98,64100.0,43.1187,43.3308,43.1187,43.2866,64100.0
2010-01-28 15:25:00,48.97,49.05,48.93,49.04,89400.0,43.2778,43.3485,43.2424,43.3396,89400.0
2010-01-28 15:30:00,49.03,49.14,49.02,49.11,86300.0,43.3308,43.428,43.3219,43.4015,86300.0
2010-01-28 15:35:00,49.11,49.13,49.0,49.11,72200.0,43.4015,43.4192,43.3043,43.4015,72200.0
2010-01-28 15:40:00,49.12,49.13,49.03,49.13,148300.0,43.4103,43.4192,43.3308,43.4192,148300.0
2010-01-28 15:45:00,49.13,49.13,49.0,49.01,127000.0,43.4192,43.4192,43.3043,43.3131,127000.0
2010-01-28 15:50:00,49.01,49.03,48.85,48.85,127200.0,43.3131,43.3308,43.1717,43.1717,127200.0
2010-01-28 15:55:00,48.84,48.88,48.78,48.8,174900.0,43.1629,43.1982,43.1098,43.1275,174900.0
2010-01-29 09:30:00,49.11,49.22,48.91,49.1,147400.0,43.4015,43.4987,43.2247,43.3926,147400.0
2010-01-29 09:35:00,49.08,49.17,48.95,48.95,77600.0,43.375,43.4545,43.2601,43.2601,77600.0
2010-01-29 09:40:00,48.92,49.01,48.79,48.94,120800.0,43.2336,43.3131,43.1187,43.2512,120800.0
2010-01-29 09:45:00,48.94,48.96,48.67,48.68,58500.0,43.2512,43.2689,43.0126,43.0215,58500.0
2010-01-29 09:50:00,48.7,48.86,48.68,48.78,55500.0,43.0391,43.1805,43.0215,43.1098,55500.0
2010-01-29 09:55:00,48.78,49.02,48.58,49.01,43800.0,43.1098,43.3219,42.9331,43.3131,43800.0
2010-01-29 10:00:00,49.02,49.08,48.9,48.94,46800.0,43.3219,43.375,43.2159,43.2512,46800.0
2010-01-29 10:05:00,48.95,49.12,48.93,49.1,33300.0,43.2601,43.4103,43.2424,43.3926,33300.0
2010-01-29 10:10:00,49.1,49.3,49.09,49.24,46400.0,43.3926,43.5694,43.3838,43.5164,46400.0
2010-01-29 10:15:00,49.25,49.41,49.25,49.35,33000.0,43.5252,43.6666,43.5252,43.6136,33000.0
2010-01-29 10:20:00,49.33,49.49,49.2,49.47,39700.0,43.5959,43.7373,43.481,43.7196,39700.0
2010-01-29 10:25:00,49.47,49.64,49.43,49.6,37000.0,43.7196,43.8699,43.6843,43.8345,37000.0
2010-01-29 10:30:00,49.59,49.71,49.56,49.59,38000.0,43.8257,43.9317,43.7992,43.8257,38000.0
2010-01-29 10:35:00,49.58,49.61,49.26,49.26,32400.0,43.8168,43.8434,43.534,43.534,32400.0
2010-01-29 10:40:00,49.25,49.35,49.18,49.19,39600.0,43.5252,43.6136,43.4633,43.4722,39600.0
2010-01-29 10:45:00,49.19,49.22,49.1,49.2,13200.0,43.4722,43.4987,43.3926,43.481,13200.0
2010-01-29 10:50:00,49.21,49.29,49.16,49.24,26000.0,43.4899,43.5606,43.4457,43.5164,26000.0
2010-01-29 10:55:00,49.22,49.25,49.01,49.24,33700.0,43.4987,43.5252,43.3131,43.5164,33700.0
2010-01-29 11:00:00,49.22,49.27,49.17,49.25,22400.0,43.4987,43.5429,43.4545,43.5252,22400.0
2010-01-29 11:05:00,49.27,49.27,49.16,49.18,15500.0,43.5429,43.5429,43.4457,43.4633,15500.0
2010-01-29 11:10:00,49.17,49.21,49.13,49.19,10800.0,43.4545,43.4899,43.4192,43.4722,10800.0
2010-01-29 11:15:00,49.19,49.21,49.11,49.17,19100.0,43.4722,43.4899,43.4015,43.4545,19100.0
2010-01-29 11:20:00,49.15,49.2,49.08,49.16,46500.0,43.4368,43.481,43.375,43.4457,46500.0
2010-01-29 11:25:00,49.13,49.15,48.99,49.04,15800.0,43.4192,43.4368,43.2954,43.3396,15800.0
2010-01-29 11:30:00,49.04,49.1,48.87,48.96,17600.0,43.3396,43.3926,43.1894,43.2689,17600.0
2010-01-29 11:35:00,48.98,49.15,48.97,49.08,12900.0,43.2866,43.4368,43.2778,43.375,12900.0
2010-01-29 11:40:00,49.05,49.05,48.8,48.84,9900.0,43.3485,43.3485,43.1275,43.1629,9900.0
2010-01-29 11:45:00,48.85,48.95,48.8,48.8,14600.0,43.1717,43.2601,43.1275,43.1275,14600.0
2010-01-29 11:50:00,48.8,48.89,48.8,48.87,12000.0,43.1275,43.207,43.1275,43.1894,12000.0
2010-01-29 11:55:00,48.87,48.9,48.73,48.75,30500.0,43.1894,43.2159,43.0656,43.0833,30500.0
2010-01-29 12:00:00,48.74,48.91,48.71,48.91,42200.0,43.0745,43.2247,43.048,43.2247,42200.0
2010-01-29 12:05:00,48.9,48.92,48.85,48.86,41700.0,43.2159,43.2336,43.1717,43.1805,41700.0
2010-01-29 12:10:00,48.85,48.87,48.81,48.83,31200.0,43.1717,43.1894,43.1363,43.154,31200.0
2010-01-29 12:15:00,48.84,48.89,48.8,48.88,14200.0,43.1629,43.207,43.1275,43.1982,14200.0
2010-01-29 12:20:00,48.89,49.04,48.89,49.02,17300.0,43.207,43.3396,43.207,43.3219,17300.0
2010-01-29 12:25:00,49.03,49.06,48.97,48.97,7700.0,43.3308,43.3573,43.2778,43.2778,7700.0
2010-01-29 12:30:00,48.99,49.07,48.96,49.07,18700.0,43.2954,43.3661,43.2689,43.3661,18700.0
2010-01-29 12:35:00,49.05,49.15,49.05,49.09,9900.0,43.3485,43.4368,43.3485,43.3838,9900.0
2010-01-29 12:40:00,49.1,49.16,49.03,49.1,20600.0,43.3926,43.4457,43.3308,43.3926,20600.0
2010-01-29 12:45:00,49.1,49.17,49.08,49.16,16800.0,43.3926,43.4545,43.375,43.4457,16800.0
2010-01-29 12:50:00,49.16,49.31,49.16,49.31,15200.0,43.4457,43.5782,43.4457,43.5782,15200.0
2010-01-29 12:55:00,49.3,49.33,49.23,49.24,9600.0,43.5694,43.5959,43.5075,43.5164,9600.0
2010-01-29 13:00:00,49.28,49.28,49.13,49.2,19100.0,43.5517,43.5517,43.4192,43.481,19100.0
2010-01-29 13:05:00,49.21,49.26,49.14,49.14,29300.0,43.4899,43.534,43.428,43.428,29300.0
2010-01-29 13:10:00,49.13,49.19,49.11,49.14,5300.0,43.4192,43.4722,43.4015,43.428,5300.0
2010-01-29 13:15:00,49.12,49.19,49.1,49.18,9200.0,43.4103,43.4722,43.3926,43.4633,9200.0
2010-01-29 13:20:00,49.19,49.26,49.19,49.19,6600.0,43.4722,43.534,43.4722,43.4722,6600.0
2010-01-29 13:25:00,49.18,49.2,49.16,49.19,4800.0,43.4633,43.481,43.4457,43.4722,4800.0
2010-01-29 13:30:00,49.19,49.19,49.1,49.18,9300.0,43.4722,43.4722,43.3926,43.4633,9300.0
2010-01-29 13:35:00,49.17,49.26,49.16,49.16,9600.0,43.4545,43.534,43.4457,43.4457,9600.0
2010-01-29 13:40:00,49.16,49.16,49.03,49.05,11100.0,43.4457,43.4457,43.3308,43.3485,11100.0
2010-01-29 13:45:00,49.08,49.11,48.99,49.07,15400.0,43.375,43.4015,43.2954,43.3661,15400.0
2010-01-29 13:50:00,49.07,49.19,49.07,49.11,10400.0,43.3661,43.4722,43.3661,43.4015,10400.0
2010-01-29 13:55:00,49.08,49.13,49.0,49.12,10800.0,43.375,43.4192,43.3043,43.4103,10800.0
2010-01-29 14:00:00,49.14,49.17,49.12,49.16,10800.0,43.428,43.4545,43.4103,43.4457,10800.0
2010-01-29 14:05:00,49.17,49.17,48.99,49.05,17800.0,43.4545,43.4545,43.2954,43.3485,17800.0
2010-01-29 14:10:00,49.04,49.23,49.01,49.1,30700.0,43.3396,43.5075,43.3131,43.3926,30700.0
2010-01-29 14:15:00,49.1,49.1,48.94,48.97,23200.0,43.3926,43.3926,43.2512,43.2778,23200.0
2010-01-29 14:20:00,49.0,49.02,48.93,48.96,18400.0,43.3043,43.3219,43.2424,43.2689,18400.0
2010-01-29 14:25:00,48.96,48.99,48.93,48.94,16500.0,43.2689,43.2954,43.2424,43.2512,16500.0
2010-01-29 14:30:00,48.93,48.99,48.85,48.88,33100.0,43.2424,43.2954,43.1717,43.1982,33100.0
2010-01-29 14:35:00,48.88,48.91,48.81,48.9,25400.0,43.1982,43.2247,43.1363,43.2159,25400.0
2010-01-29 14:40:00,48.9,49.06,48.9,49.04,35900.0,43.2159,43.3573,43.2159,43.3396,35900.0
2010-01-29 14:45:00,49.04,49.13,48.93,48.94,32300.0,43.3396,43.4192,43.2424,43.2512,32300.0
2010-01-29 14:50:00,48.94,49.05,48.9,48.95,16700.0,43.2512,43.3485,43.2159,43.2601,16700.0
2010-01-29 14:55:00,48.93,48.95,48.79,48.93,31400.0,43.2424,43.2601,43.1187,43.2424,31400.0
2010-01-29 15:00:00,48.96,48.98,48.78,48.9,29200.0,43.2689,43.2866,43.1098,43.2159,29200.0
2010-01-29 15:05:00,48.9,48.93,48.75,48.75,25800.0,43.2159,43.2424,43.0833,43.0833,25800.0
2010-01-29 15:10:00,48.75,48.8,48.69,48.7,56700.0,43.0833,43.1275,43.0303,43.0391,56700.0
2010-01-29 15:15:00,48.71,48.88,48.7,48.87,46500.0,43.048,43.1982,43.0391,43.1894,46500.0
2010-01-29 15:20:00,48.88,48.91,48.74,48.74,28200.0,43.1982,43.2247,43.0745,43.0745,28200.0
2010-01-29 15:25:00,48.74,48.86,48.72,48.8,44500.0,43.0745,43.1805,43.0568,43.1275,44500.0
2010-01-29 15:30:00,48.8,48.8,48.66,48.7,49100.0,43.1275,43.1275,43.0038,43.0391,49100.0
2010-01-29 15:35:00,48.72,48.79,48.66,48.68,43600.0,43.0568,43.1187,43.0038,43.0215,43600.0
2010-01-29 15:40:00,48.67,48.74,48.61,48.7,73200.0,43.0126,43.0745,42.9596,43.0391,73200.0
2010-01-29 15:45:00,48.71,48.71,48.54,48.6,64100.0,43.048,43.048,42.8977,42.9508,64100.0
2010-01-29 15:50:00,48.6,48.82,48.6,48.76,102800.0,42.9508,43.1452,42.9508,43.0922,102800.0
2010-01-29 15:55:00,48.76,48.77,48.55,48.57,102300.0,43.0922,43.101,42.9066,42.9242,102300.0
2010-02-01 09:30:00,48.0,48.45,47.5,47.58,209400.0,42.4205,42.8182,41.9786,42.0493,209400.0
2010-02-01 09:35:00,47.52,47.59,46.9,46.92,234000.0,41.9963,42.0582,41.4484,41.466,234000.0
2010-02-01 09:40:00,46.92,46.95,46.36,46.46,271200.0,41.466,41.4926,40.9711,41.0595,271200.0
2010-02-01 09:45:00,46.54,46.88,46.4,46.62,153800.0,41.1302,41.4307,41.0065,41.2009,153800.0
2010-02-01 09:50:00,46.61,46.72,46.18,46.27,163800.0,41.1921,41.2893,40.8121,40.8916,163800.0
2010-02-01 09:55:00,46.27,46.58,46.27,46.54,131100.0,40.8916,41.1656,40.8916,41.1302,131100.0
2010-02-01 10:00:00,46.57,47.2,46.52,47.06,174000.0,41.1567,41.7135,41.1125,41.5898,174000.0
2010-02-01 10:05:00,47.06,47.17,46.9,47.12,104000.0,41.5898,41.687,41.4484,41.6428,104000.0
2010-02-01 10:10:00,47.18,47.68,47.14,47.66,134000.0,41.6958,42.1377,41.6605,42.12,134000.0
2010-02-01 10:15:00,47.66,50.16,47.64,50.12,1038700.0,42.12,44.3294,42.1023,44.2941,1038700.0
2010-02-01 10:20:00,50.14,50.37,49.39,49.5,520700.0,44.3118,44.515,43.6489,43.7461,520700.0
2010-02-01 10:25:00,49.48,49.95,49.35,49.61,259000.0,43.7285,44.1438,43.6136,43.8434,259000.0
2010-02-01 10:30:00,49.61,49.7,49.34,49.45,340400.0,43.8434,43.9229,43.6047,43.702,340400.0
2010-02-01 10:35:00,49.48,49.56,49.07,49.13,268000.0,43.7285,43.7992,43.3661,43.4192,268000.0
2010-02-01 10:40:00,49.16,49.16,48.57,48.67,211200.0,43.4457,43.4457,42.9242,43.0126,211200.0
2010-02-01 10:45:00,48.67,48.72,48.34,48.41,153200.0,43.0126,43.0568,42.721,42.7828,153200.0
2010-02-01 10:50:00,48.45,48.48,47.96,48.16,119000.0,42.8182,42.8447,42.3852,42.5619,119000.0
2010-02-01 10:55:00,48.15,48.21,47.76,47.77,136500.0,42.5531,42.6061,42.2084,42.2172,136500.0
2010-02-01 11:00:00,47.79,47.92,47.65,47.77,140600.0,42.2349,42.3498,42.1112,42.2172,140600.0
2010-02-01 11:05:00,47.77,47.78,47.19,47.24,171100.0,42.2172,42.2261,41.7047,41.7488,171100.0
2010-02-01 11:10:00,47.24,47.39,47.05,47.33,151700.0,41.7488,41.8814,41.5809,41.8284,151700.0
2010-02-01 11:15:00,47.35,47.41,46.92,47.27,212800.0,41.8461,41.8991,41.466,41.7754,212800.0
2010-02-01 11:20:00,47.26,47.45,47.18,47.19,90000.0,41.7665,41.9344,41.6958,41.7047,90000.0
2010-02-01 11:25:00,47.21,47.56,47.21,47.52,109300.0,41.7223,42.0316,41.7223,41.9963,109300.0
2010-02-01 11:30:00,47.53,47.65,47.3,47.55,62400.0,42.0051,42.1112,41.8019,42.0228,62400.0
2010-02-01 11:35:00,47.53,47.64,47.2,47.31,74900.0,42.0051,42.1023,41.7135,41.8107,74900.0
2010-02-01 11:40:00,47.31,47.34,47.06,47.11,37000.0,41.8107,41.8372,41.5898,41.634,37000.0
2010-02-01 11:45:00,47.11,47.24,46.86,47.04,79200.0,41.634,41.7488,41.413,41.5721,79200.0
2010-02-01 11:50:00,47.04,47.3,46.97,47.08,51000.0,41.5721,41.8019,41.5102,41.6074,51000.0
2010-02-01 11:55:00,47.09,47.25,47.01,47.08,56200.0,41.6163,41.7577,41.5456,41.6074,56200.0
2010-02-01 12:00:00,47.08,47.35,47.05,47.28,53500.0,41.6074,41.8461,41.5809,41.7842,53500.0
2010-02-01 12:05:00,47.29,47.52,47.26,47.36,42400.0,41.793,41.9963,41.7665,41.8549,42400.0
2010-02-01 12:10:00,47.35,47.56,47.34,47.46,46500.0,41.8461,42.0316,41.8372,41.9433,46500.0
2010-02-01 12:15:00,47.47,47.92,47.47,47.86,108800.0,41.9521,42.3498,41.9521,42.2968,108800.0
2010-02-01 12:20:00,47.87,47.88,47.63,47.74,29300.0,42.3056,42.3145,42.0935,42.1907,29300.0
2010-02-01 12:25:00,47.75,47.83,47.65,47.79,13700.0,42.1996,42.2703,42.1112,42.2349,13700.0
2010-02-01 12:30:00,47.84,47.9,47.72,47.79,28300.0,42.2791,42.3321,42.1731,42.2349,28300.0
2010-02-01 12:35:00,47.74,47.75,47.54,47.67,26800.0,42.1907,42.1996,42.014,42.1289,26800.0
2010-02-01 12:40:00,47.7,47.87,47.7,47.79,27700.0,42.1554,42.3056,42.1554,42.2349,27700.0
2010-02-01 12:45:00,47.79,47.88,47.69,47.82,25000.0,42.2349,42.3145,42.1465,42.2614,25000.0
2010-02-01 12:50:00,47.81,47.99,47.81,47.89,27600.0,42.2526,42.4117,42.2526,42.3233,27600.0
2010-02-01 12:55:00,47.9,48.01,47.87,47.89,25900.0,42.3321,42.4293,42.3056,42.3233,25900.0
2010-02-01 13:00:00,47.89,47.95,47.77,47.83,33500.0,42.3233,42.3763,42.2172,42.2703,33500.0
2010-02-01 13:05:00,47.82,47.95,47.68,47.91,44000.0,42.2614,42.3763,42.1377,42.341,44000.0
2010-02-01 13:10:00,47.92,48.27,47.92,48.11,72000.0,42.3498,42.6591,42.3498,42.5177,72000.0
2010-02-01 13:15:00,48.12,48.49,48.1,48.39,90700.0,42.5266,42.8535,42.5089,42.7652,90700.0
2010-02-01 13:20:00,48.36,48.53,48.23,48.33,54800.0,42.7387,42.8889,42.6238,42.7121,54800.0
2010-02-01 13:25:00,48.33,48.5,48.3,48.46,31400.0,42.7121,42.8624,42.6856,42.827,31400.0
2010-02-01 13:30:00,48.48,48.88,48.46,48.86,123600.0,42.8447,43.1982,42.827,43.1805,123600.0
2010-02-01 13:35:00,48.86,48.94,48.77,48.81,68100.0,43.1805,43.2512,43.101,43.1363,68100.0
2010-02-01 13:40:00,48.81,48.93,48.8,48.83,44200.0,43.1363,43.2424,43.1275,43.154,44200.0
2010-02-01 13:45:00,48.83,48.95,48.71,48.94,45300.0,43.154,43.2601,43.048,43.2512,45300.0
2010-02-01 13:50:00,48.93,49.15,48.93,49.09,57500.0,43.2424,43.4368,43.2424,43.3838,57500.0
2010-02-01 13:55:00,49.09,49.12,48.91,48.92,48600.0,43.3838,43.4103,43.2247,43.2336,48600.0
2010-02-01 14:00:00,48.92,49.1,48.72,48.76,56400.0,43.2336,43.3926,43.0568,43.0922,56400.0
2010-02-01 14:05:00,48.76,48.87,48.75,48.84,43800.0,43.0922,43.1894,43.0833,43.1629,43800.0
2010-02-01 14:10:00,48.84,49.1,48.84,49.04,56400.0,43.1629,43.3926,43.1629,43.3396,56400.0
2010-02-01 14:15:00,49.04,49.04,48.96,48.99,40600.0,43.3396,43.3396,43.2689,43.2954,40600.0
2010-02-01 14:20:00,49.0,49.16,48.94,49.15,63700.0,43.3043,43.4457,43.2512,43.4368,63700.0
2010-02-01 14:25:00,49.14,49.15,49.09,49.15,49800.0,43.428,43.4368,43.3838,43.4368,49800.0
2010-02-01 14:30:00,49.15,49.23,49.15,49.19,62000.0,43.4368,43.5075,43.4368,43.4722,62000.0
2010-02-01 14:35:00,49.19,49.19,48.99,49.08,40900.0,43.4722,43.4722,43.2954,43.375,40900.0
2010-02-01 14:40:00,49.07,49.08,48.89,48.89,37700.0,43.3661,43.375,43.207,43.207,37700.0
2010-02-01 14:45:00,48.89,48.89,48.7,48.79,61700.0,43.207,43.207,43.0391,43.1187,61700.0
2010-02-01 14:50:00,48.79,48.87,48.7,48.74,64300.0,43.1187,43.1894,43.0391,43.0745,64300.0
2010-02-01 14:55:00,48.75,48.78,48.7,48.7,31700.0,43.0833,43.1098,43.0391,43.0391,31700.0
2010-02-01 15:00:00,48.7,48.8,48.68,48.77,132300.0,43.0391,43.1275,43.0215,43.101,132300.0
2010-02-01 15:05:00,48.78,48.88,48.55,48.65,46000.0,43.1098,43.1982,42.9066,42.9949,46000.0
2010-02-01 15:10:00,48.66,48.74,48.62,48.67,32000.0,43.0038,43.0745,42.9684,43.0126,32000.0
2010-02-01 15:15:00,48.66,48.93,48.65,48.83,43500.0,43.0038,43.2424,42.9949,43.154,43500.0
2010-02-01 15:20:00,48.84,48.88,48.66,48.73,25000.0,43.1629,43.1982,43.0038,43.0656,25000.0
2010-02-01 15:25:00,48.73,48.85,48.65,48.65,57200.0,43.0656,43.1717,42.9949,42.9949,57200.0
2010-02-01 15:30:00,48.65,48.7,48.59,48.63,44200.0,42.9949,43.0391,42.9419,42.9773,44200.0
2010-02-01 15:35:00,48.62,48.66,48.56,48.65,75900.0,42.9684,43.0038,42.9154,42.9949,75900.0
2010-02-01 15:40:00,48.66,48.8,48.65,48.67,65300.0,43.0038,43.1275,42.9949,43.0126,65300.0
2010-02-01 15:45:00,48.67,48.69,48.54,48.55,131700.0,43.0126,43.0303,42.8977,42.9066,131700.0
2010-02-01 15:50:00,48.55,48.81,48.55,48.79,125000.0,42.9066,43.1363,42.9066,43.1187,125000.0
2010-02-01 15:55:00,48.79,48.9,48.65,48.72,133800.0,43.1187,43.2159,42.9949,43.0568,133800.0
2010-02-02 09:30:00,48.93,49.34,48.53,49.2,39100.0,43.2424,43.6047,42.8889,43.481,39100.0
2010-02-02 09:35:00,49.21,49.3,48.94,49.06,36400.0,43.4899,43.5694,43.2512,43.3573,36400.0
2010-02-02 09:40:00,49.04,49.06,48.62,48.72,44200.0,43.3396,43.3573,42.9684,43.0568,44200.0
2010-02-02 09:45:00,48.73,48.96,48.67,48.96,26000.0,43.0656,43.2689,43.0126,43.2689,26000.0
2010-02-02 09:50:00,48.92,49.04,48.76,48.94,57000.0,43.2336,43.3396,43.0922,43.2512,57000.0
2010-02-02 09:55:00,48.93,49.15,48.83,48.84,44700.0,43.2424,43.4368,43.154,43.1629,44700.0
2010-02-02 10:00:00,48.88,49.03,48.78,48.83,31000.0,43.1982,43.3308,43.1098,43.154,31000.0
2010-02-02 10:05:00,48.81,48.98,48.81,48.85,13900.0,43.1363,43.2866,43.1363,43.1717,13900.0
2010-02-02 10:10:00,48.84,48.94,48.79,48.93,23200.0,43.1629,43.2512,43.1187,43.2424,23200.0
2010-02-02 10:15:00,48.93,49.17,48.93,49.16,27000.0,43.2424,43.4545,43.2424,43.4457,27000.0
2010-02-02 10:20:00,49.16,49.28,49.14,49.2,19000.0,43.4457,43.5517,43.428,43.481,19000.0
2010-02-02 10:25:00,49.21,49.38,49.2,49.28,34000.0,43.4899,43.6401,43.481,43.5517,34000.0
2010-02-02 10:30:00,49.29,49.31,49.15,49.15,37800.0,43.5606,43.5782,43.4368,43.4368,37800.0
2010-02-02 10:35:00,49.15,49.43,49.14,49.32,74000.0,43.4368,43.6843,43.428,43.5871,74000.0
2010-02-02 10:40:00,49.31,49.43,49.29,49.41,34900.0,43.5782,43.6843,43.5606,43.6666,34900.0
2010-02-02 10:45:00,49.4,49.44,49.37,49.4,46800.0,43.6578,43.6931,43.6313,43.6578,46800.0
2010-02-02 10:50:00,49.4,49.49,49.34,49.4,32100.0,43.6578,43.7373,43.6047,43.6578,32100.0
2010-02-02 10:55:00,49.41,49.46,49.36,49.36,14100.0,43.6666,43.7108,43.6224,43.6224,14100.0
2010-02-02 11:00:00,49.37,49.4,49.26,49.33,39900.0,43.6313,43.6578,43.534,43.5959,39900.0
2010-02-02 11:05:00,49.33,49.53,49.28,49.52,42800.0,43.5959,43.7727,43.5517,43.7638,42800.0
2010-02-02 11:10:00,49.51,49.55,49.45,49.48,53100.0,43.755,43.7903,43.702,43.7285,53100.0
2010-02-02 11:15:00,49.48,49.53,49.46,49.47,40700.0,43.7285,43.7727,43.7108,43.7196,40700.0
2010-02-02 11:20:00,49.46,49.48,49.36,49.39,35600.0,43.7108,43.7285,43.6224,43.6489,35600.0
2010-02-02 11:25:00,49.4,49.46,49.37,49.42,14000.0,43.6578,43.7108,43.6313,43.6754,14000.0
2010-02-02 11:30:00,49.46,49.52,49.45,49.5,20700.0,43.7108,43.7638,43.702,43.7461,20700.0
2010-02-02 11:35:00,49.47,49.5,49.35,49.4,24800.0,43.7196,43.7461,43.6136,43.6578,24800.0
2010-02-02 11:40:00,49.41,49.52,49.41,49.43,19500.0,43.6666,43.7638,43.6666,43.6843,19500.0
2010-02-02 11:45:00,49.44,49.5,49.35,49.35,23000.0,43.6931,43.7461,43.6136,43.6136,23000.0
2010-02-02 11:50:00,49.35,49.46,49.34,49.36,35900.0,43.6136,43.7108,43.6047,43.6224,35900.0
2010-02-02 11:55:00,49.36,49.45,49.33,49.43,44400.0,43.6224,43.702,43.5959,43.6843,44400.0
2010-02-02 12:00:00,49.43,49.49,49.33,49.41,91700.0,43.6843,43.7373,43.5959,43.6666,91700.0
2010-02-02 12:05:00,49.41,49.59,49.41,49.48,45600.0,43.6666,43.8257,43.6666,43.7285,45600.0
2010-02-02 12:10:00,49.46,49.55,49.45,49.5,28600.0,43.7108,43.7903,43.702,43.7461,28600.0
2010-02-02 12:15:00,49.49,49.7,49.46,49.68,31500.0,43.7373,43.9229,43.7108,43.9052,31500.0
2010-02-02 12:20:00,49.7,49.82,49.67,49.72,25000.0,43.9229,44.0289,43.8964,43.9406,25000.0
2010-02-02 12:25:00,49.72,49.74,49.63,49.66,15500.0,43.9406,43.9582,43.861,43.8875,15500.0
2010-02-02 12:30:00,49.65,49.65,49.46,49.6,26700.0,43.8787,43.8787,43.7108,43.8345,26700.0
2010-02-02 12:35:00,49.59,49.59,49.53,49.56,4900.0,43.8257,43.8257,43.7727,43.7992,4900.0
2010-02-02 12:40:00,49.58,49.59,49.56,49.57,7100.0,43.8168,43.8257,43.7992,43.808,7100.0
2010-02-02 12:45:00,49.56,49.56,49.42,49.46,11400.0,43.7992,43.7992,43.6754,43.7108,11400.0
2010-02-02 12:50:00,49.46,49.49,49.44,49.49,9100.0,43.7108,43.7373,43.6931,43.7373,9100.0
2010-02-02 12:55:00,49.49,49.69,49.49,49.64,16000.0,43.7373,43.9141,43.7373,43.8699,16000.0
2010-02-02 13:00:00,49.63,49.67,49.62,49.66,7300.0,43.861,43.8964,43.8522,43.8875,7300.0
2010-02-02 13:05:00,49.65,49.67,49.62,49.67,4600.0,43.8787,43.8964,43.8522,43.8964,4600.0
2010-02-02 13:10:00,49.69,49.74,49.66,49.73,16100.0,43.9141,43.9582,43.8875,43.9494,16100.0
2010-02-02 13:15:00,49.73,49.92,49.73,49.92,35600.0,43.9494,44.1173,43.9494,44.1173,35600.0
2010-02-02 13:20:00,49.92,50.09,49.92,50.06,76500.0,44.1173,44.2676,44.1173,44.241,76500.0
2010-02-02 13:25:00,50.07,50.15,50.04,50.09,68800.0,44.2499,44.3206,44.2234,44.2676,68800.0
2010-02-02 13:30:00,50.09,50.13,49.99,50.06,32500.0,44.2676,44.3029,44.1792,44.241,32500.0
2010-02-02 13:35:00,50.06,50.13,49.95,50.12,36900.0,44.241,44.3029,44.1438,44.2941,36900.0
2010-02-02 13:40:00,50.14,50.19,50.07,50.07,26000.0,44.3118,44.3559,44.2499,44.2499,26000.0
2010-02-02 13:45:00,50.08,50.12,50.05,50.07,13900.0,44.2587,44.2941,44.2322,44.2499,13900.0
2010-02-02 13:50:00,50.07,50.15,50.05,50.11,23600.0,44.2499,44.3206,44.2322,44.2852,23600.0
2010-02-02 13:55:00,50.12,50.14,50.06,50.12,21900.0,44.2941,44.3118,44.241,44.2941,21900.0
2010-02-02 14:00:00,50.15,50.16,50.08,50.11,12700.0,44.3206,44.3294,44.2587,44.2852,12700.0
2010-02-02 14:05:00,50.1,50.1,49.97,50.01,20200.0,44.2764,44.2764,44.1615,44.1969,20200.0
2010-02-02 14:10:00,50.01,50.03,49.93,49.94,13500.0,44.1969,44.2145,44.1262,44.135,13500.0
2010-02-02 14:15:00,49.93,49.94,49.88,49.88,17100.0,44.1262,44.135,44.082,44.082,17100.0
2010-02-02 14:20:00,49.9,49.98,49.86,49.87,19300.0,44.0996,44.1703,44.0643,44.0731,19300.0
2010-02-02 14:25:00,49.86,49.99,49.83,49.94,14000.0,44.0643,44.1792,44.0378,44.135,14000.0
2010-02-02 14:30:00,49.94,50.0,49.94,49.97,9800.0,44.135,44.188,44.135,44.1615,9800.0
2010-02-02 14:35:00,49.97,50.05,49.95,50.01,17400.0,44.1615,44.2322,44.1438,44.1969,17400.0
2010-02-02 14:40:00,50.01,50.01,49.93,49.95,26000.0,44.1969,44.1969,44.1262,44.1438,26000.0
2010-02-02 14:45:00,49.96,50.05,49.93,49.98,20600.0,44.1527,44.2322,44.1262,44.1703,20600.0
2010-02-02 14:50:00,49.97,50.08,49.96,49.99,17500.0,44.1615,44.2587,44.1527,44.1792,17500.0
2010-02-02 14:55:00,50.0,50.09,49.98,50.08,20000.0,44.188,44.2676,44.1703,44.2587,20000.0
2010-02-02 15:00:00,50.08,50.11,49.99,50.02,23500.0,44.2587,44.2852,44.1792,44.2057,23500.0
2010-02-02 15:05:00,50.03,50.03,49.98,50.03,14900.0,44.2145,44.2145,44.1703,44.2145,14900.0
2010-02-02 15:10:00,50.04,50.18,50.04,50.15,17800.0,44.2234,44.3471,44.2234,44.3206,17800.0
2010-02-02 15:15:00,50.17,50.34,50.17,50.31,41800.0,44.3383,44.4885,44.3383,44.462,41800.0
2010-02-02 15:20:00,50.3,50.32,50.15,50.19,32500.0,44.4532,44.4708,44.3206,44.3559,32500.0
2010-02-02 15:25:00,50.19,50.25,50.14,50.18,33300.0,44.3559,44.409,44.3118,44.3471,33300.0
2010-02-02 15:30:00,50.18,50.27,50.11,50.23,49400.0,44.3471,44.4266,44.2852,44.3913,49400.0
2010-02-02 15:35:00,50.22,50.26,50.17,50.24,46500.0,44.3825,44.4178,44.3383,44.4001,46500.0
2010-02-02 15:40:00,50.24,50.34,50.18,50.21,75500.0,44.4001,44.4885,44.3471,44.3736,75500.0
2010-02-02 15:45:00,50.21,50.22,50.09,50.11,64800.0,44.3736,44.3825,44.2676,44.2852,64800.0
2010-02-02 15:50:00,50.11,50.3,50.08,50.25,89400.0,44.2852,44.4532,44.2587,44.409,89400.0
2010-02-02 15:55:00,50.25,50.32,50.22,50.29,98400.0,44.409,44.4708,44.3825,44.4443,98400.0
2010-02-03 09:30:00,50.22,50.33,49.68,49.73,41500.0,44.3825,44.4797,43.9052,43.9494,41500.0
2010-02-03 09:35:00,49.73,49.86,49.6,49.6,39000.0,43.9494,44.0643,43.8345,43.8345,39000.0
2010-02-03 09:40:00,49.58,49.66,49.52,49.62,19200.0,43.8168,43.8875,43.7638,43.8522,19200.0
2010-02-03 09:45:00,49.63,49.85,49.6,49.82,28100.0,43.861,44.0555,43.8345,44.0289,28100.0
2010-02-03 09:50:00,49.75,49.76,49.54,49.57,34200.0,43.9671,43.9759,43.7815,43.808,34200.0
2010-02-03 09:55:00,49.57,49.64,49.49,49.55,48900.0,43.808,43.8699,43.7373,43.7903,48900.0
2010-02-03 10:00:00,49.55,49.7,49.43,49.62,34500.0,43.7903,43.9229,43.6843,43.8522,34500.0
2010-02-03 10:05:00,49.63,49.66,49.5,49.51,34800.0,43.861,43.8875,43.7461,43.755,34800.0
2010-02-03 10:10:00,49.51,49.55,49.44,49.5,15900.0,43.755,43.7903,43.6931,43.7461,15900.0
2010-02-03 10:15:00,49.5,49.54,49.43,49.44,22100.0,43.7461,43.7815,43.6843,43.6931,22100.0
2010-02-03 10:20:00,49.43,49.5,49.25,49.25,27100.0,43.6843,43.7461,43.5252,43.5252,27100.0
2010-02-03 10:25:00,49.25,49.25,48.91,48.91,53300.0,43.5252,43.5252,43.2247,43.2247,53300.0
2010-02-03 10:30:00,48.89,48.94,48.57,48.6,66600.0,43.207,43.2512,42.9242,42.9508,66600.0
2010-02-03 10:35:00,48.6,48.85,48.53,48.83,52500.0,42.9508,43.1717,42.8889,43.154,52500.0
2010-02-03 10:40:00,48.82,48.85,48.68,48.69,22600.0,43.1452,43.1717,43.0215,43.0303,22600.0
2010-02-03 10:45:00,48.69,48.86,48.57,48.78,25500.0,43.0303,43.1805,42.9242,43.1098,25500.0
2010-02-03 10:50:00,48.75,48.8,48.69,48.76,22800.0,43.0833,43.1275,43.0303,43.0922,22800.0
2010-02-03 10:55:00,48.73,48.91,48.71,48.9,122100.0,43.0656,43.2247,43.048,43.2159,122100.0
2010-02-03 11:00:00,48.89,48.95,48.75,48.79,77400.0,43.207,43.2601,43.0833,43.1187,77400.0
2010-02-03 11:05:00,48.8,48.86,48.75,48.83,73300.0,43.1275,43.1805,43.0833,43.154,73300.0
2010-02-03 11:10:00,48.85,48.95,48.85,48.95,19900.0,43.1717,43.2601,43.1717,43.2601,19900.0
2010-02-03 11:15:00,48.93,48.97,48.9,48.91,43500.0,43.2424,43.2778,43.2159,43.2247,43500.0
2010-02-03 11:20:00,48.91,48.91,48.75,48.77,23600.0,43.2247,43.2247,43.0833,43.101,23600.0
2010-02-03 11:25:00,48.79,48.83,48.77,48.83,15600.0,43.1187,43.154,43.101,43.154,15600.0
2010-02-03 11:30:00,48.85,48.92,48.78,48.78,18900.0,43.1717,43.2336,43.1098,43.1098,18900.0
2010-02-03 11:35:00,48.79,48.81,48.77,48.79,13300.0,43.1187,43.1363,43.101,43.1187,13300.0
2010-02-03 11:40:00,48.8,48.8,48.64,48.69,36900.0,43.1275,43.1275,42.9861,43.0303,36900.0
2010-02-03 11:45:00,48.69,48.78,48.66,48.77,19500.0,43.0303,43.1098,43.0038,43.101,19500.0
2010-02-03 11:50:00,48.76,48.93,48.75,48.93,23200.0,43.0922,43.2424,43.0833,43.2424,23200.0
2010-02-03 11:55:00,48.93,48.94,48.84,48.86,19500.0,43.2424,43.2512,43.1629,43.1805,19500.0
2010-02-03 12:00:00,48.87,48.99,48.86,48.99,14700.0,43.1894,43.2954,43.1805,43.2954,14700.0
2010-02-03 12:05:00,48.98,49.0,48.93,48.95,14300.0,43.2866,43.3043,43.2424,43.2601,14300.0
2010-02-03 12:10:00,48.94,49.0,48.8,48.83,27700.0,43.2512,43.3043,43.1275,43.154,27700.0
2010-02-03 12:15:00,48.84,48.85,48.77,48.8,18400.0,43.1629,43.1717,43.101,43.1275,18400.0
2010-02-03 12:20:00,48.8,48.83,48.78,48.81,4800.0,43.1275,43.154,43.1098,43.1363,4800.0
2010-02-03 12:25:00,48.81,48.81,48.74,48.77,11200.0,43.1363,43.1363,43.0745,43.101,11200.0
2010-02-03 12:30:00,48.77,48.84,48.76,48.83,6900.0,43.101,43.1629,43.0922,43.154,6900.0
2010-02-03 12:35:00,48.84,48.95,48.83,48.93,10600.0,43.1629,43.2601,43.154,43.2424,10600.0
2010-02-03 12:40:00,48.93,48.93,48.88,48.91,4200.0,43.2424,43.2424,43.1982,43.2247,4200.0
2010-02-03 12:45:00,48.91,48.93,48.82,48.85,13300.0,43.2247,43.2424,43.1452,43.1717,13300.0
2010-02-03 12:50:00,48.85,48.91,48.85,48.91,6200.0,43.1717,43.2247,43.1717,43.2247,6200.0
2010-02-03 12:55:00,48.92,48.97,48.92,48.94,10700.0,43.2336,43.2778,43.2336,43.2512,10700.0
2010-02-03 13:00:00,48.93,48.95,48.9,48.91,9900.0,43.2424,43.2601,43.2159,43.2247,9900.0
2010-02-03 13:05:00,48.93,49.09,48.93,49.09,15800.0,43.2424,43.3838,43.2424,43.3838,15800.0
2010-02-03 13:10:00,49.09,49.1,48.92,48.93,27700.0,43.3838,43.3926,43.2336,43.2424,27700.0
2010-02-03 13:15:00,48.94,48.94,48.9,48.9,11100.0,43.2512,43.2512,43.2159,43.2159,11100.0
2010-02-03 13:20:00,48.9,48.91,48.81,48.82,7300.0,43.2159,43.2247,43.1363,43.1452,7300.0
2010-02-03 13:25:00,48.82,48.9,48.81,48.88,14900.0,43.1452,43.2159,43.1363,43.1982,14900.0
2010-02-03 13:30:00,48.87,48.96,48.85,48.96,8400.0,43.1894,43.2689,43.1717,43.2689,8400.0
2010-02-03 13:35:00,48.98,49.07,48.98,49.01,24300.0,43.2866,43.3661,43.2866,43.3131,24300.0
2010-02-03 13:40:00,49.02,49.09,49.01,49.06,7600.0,43.3219,43.3838,43.3131,43.3573,7600.0
2010-02-03 13:45:00,49.08,49.11,49.07,49.08,9700.0,43.375,43.4015,43.3661,43.375,9700.0
2010-02-03 13:50:00,49.08,49.08,48.97,49.0,12900.0,43.375,43.375,43.2778,43.3043,12900.0
2010-02-03 13:55:00,49.0,49.02,48.97,48.97,10200.0,43.3043,43.3219,43.2778,43.2778,10200.0
2010-02-03 14:00:00,48.98,48.98,48.88,48.97,20200.0,43.2866,43.2866,43.1982,43.2778,20200.0
2010-02-03 14:05:00,48.96,49.01,48.93,48.93,11200.0,43.2689,43.3131,43.2424,43.2424,11200.0
2010-02-03 14:10:00,48.93,48.99,48.92,48.92,14900.0,43.2424,43.2954,43.2336,43.2336,14900.0
2010-02-03 14:15:00,48.92,48.99,48.89,48.89,15000.0,43.2336,43.2954,43.207,43.207,15000.0
2010-02-03 14:20:00,48.9,48.96,48.86,48.96,19700.0,43.2159,43.2689,43.1805,43.2689,19700.0
2010-02-03 14:25:00,48.96,48.97,48.91,48.94,22500.0,43.2689,43.2778,43.2247,43.2512,22500.0
2010-02-03 14:30:00,48.95,48.95,48.86,48.87,12800.0,43.2601,43.2601,43.1805,43.1894,12800.0
2010-02-03 14:35:00,48.88,48.91,48.87,48.87,14300.0,43.1982,43.2247,43.1894,43.1894,14300.0
2010-02-03 14:40:00,48.88,48.9,48.84,48.88,24500.0,43.1982,43.2159,43.1629,43.1982,24500.0
2010-02-03 14:45:00,48.87,49.05,48.87,49.05,28100.0,43.1894,43.3485,43.1894,43.3485,28100.0
2010-02-03 14:50:00,49.05,49.05,48.98,49.0,16000.0,43.3485,43.3485,43.2866,43.3043,16000.0
2010-02-03 14:55:00,49.0,49.04,48.99,49.0,11700.0,43.3043,43.3396,43.2954,43.3043,11700.0
2010-02-03 15:00:00,49.0,49.13,48.99,49.09,30700.0,43.3043,43.4192,43.2954,43.3838,30700.0
2010-02-03 15:05:00,49.1,49.16,49.04,49.04,31700.0,43.3926,43.4457,43.3396,43.3396,31700.0
2010-02-03 15:10:00,49.04,49.12,49.01,49.06,35200.0,43.3396,43.4103,43.3131,43.3573,35200.0
2010-02-03 15:15:00,49.05,49.06,49.0,49.05,46100.0,43.3485,43.3573,43.3043,43.3485,46100.0
2010-02-03 15:20:00,49.04,49.07,49.02,49.07,25200.0,43.3396,43.3661,43.3219,43.3661,25200.0
2010-02-03 15:25:00,49.06,49.08,49.05,49.06,22100.0,43.3573,43.375,43.3485,43.3573,22100.0
2010-02-03 15:30:00,49.05,49.18,49.05,49.16,33200.0,43.3485,43.4633,43.3485,43.4457,33200.0
2010-02-03 15:35:00,49.15,49.19,49.09,49.14,35600.0,43.4368,43.4722,43.3838,43.428,35600.0
2010-02-03 15:40:00,49.13,49.21,49.01,49.02,62100.0,43.4192,43.4899,43.3131,43.3219,62100.0
2010-02-03 15:45:00,49.02,49.05,48.96,49.04,61100.0,43.3219,43.3485,43.2689,43.3396,61100.0
2010-02-03 15:50:00,49.04,49.08,48.95,48.97,47800.0,43.3396,43.375,43.2601,43.2778,47800.0
2010-02-03 15:55:00,48.96,49.05,48.96,49.0,96700.0,43.2689,43.3485,43.2689,43.3043,96700.0
2010-02-04 09:30:00,48.9,48.9,48.37,48.65,33600.0,43.2159,43.2159,42.7475,42.9949,33600.0
2010-02-04 09:35:00,48.64,48.7,48.38,48.49,37600.0,42.9861,43.0391,42.7563,42.8535,37600.0
2010-02-04 09:40:00,48.49,48.51,48.27,48.28,40100.0,42.8535,42.8712,42.6591,42.668,40100.0
2010-02-04 09:45:00,48.25,48.32,47.97,47.99,33500.0,42.6414,42.7033,42.394,42.4117,33500.0
2010-02-04 09:50:00,48.01,48.05,47.83,47.88,55000.0,42.4293,42.4647,42.2703,42.3145,55000.0
2010-02-04 09:55:00,47.87,47.91,47.69,47.78,46200.0,42.3056,42.341,42.1465,42.2261,46200.0
2010-02-04 10:00:00,47.76,48.07,47.74,47.89,56200.0,42.2084,42.4824,42.1907,42.3233,56200.0
2010-02-04 10:05:00,47.9,48.01,47.83,47.99,44500.0,42.3321,42.4293,42.2703,42.4117,44500.0
2010-02-04 10:10:00,47.97,47.97,47.68,47.73,41600.0,42.394,42.394,42.1377,42.1819,41600.0
2010-02-04 10:15:00,47.73,47.9,47.71,47.76,60000.0,42.1819,42.3321,42.1642,42.2084,60000.0
2010-02-04 10:20:00,47.77,47.88,47.68,47.7,37500.0,42.2172,42.3145,42.1377,42.1554,37500.0
2010-02-04 10:25:00,47.7,47.95,47.68,47.9,35500.0,42.1554,42.3763,42.1377,42.3321,35500.0
2010-02-04 10:30:00,47.94,48.07,47.89,47.91,37400.0,42.3675,42.4824,42.3233,42.341,37400.0
2010-02-04 10:35:00,47.95,47.95,47.76,47.82,27500.0,42.3763,42.3763,42.2084,42.2614,27500.0
2010-02-04 10:40:00,47.86,47.9,47.76,47.85,25600.0,42.2968,42.3321,42.2084,42.2879,25600.0
2010-02-04 10:45:00,47.85,47.93,47.85,47.93,12100.0,42.2879,42.3586,42.2879,42.3586,12100.0
2010-02-04 10:50:00,47.95,48.01,47.88,47.99,20400.0,42.3763,42.4293,42.3145,42.4117,20400.0
2010-02-04 10:55:00,47.99,48.09,47.99,48.04,33300.0,42.4117,42.5,42.4117,42.4559,33300.0
2010-02-04 11:00:00,48.04,48.3,48.01,48.23,43200.0,42.4559,42.6856,42.4293,42.6238,43200.0
2010-02-04 11:05:00,48.23,48.42,48.2,48.41,23800.0,42.6238,42.7917,42.5973,42.7828,23800.0
2010-02-04 11:10:00,48.4,48.53,48.39,48.46,20200.0,42.774,42.8889,42.7652,42.827,20200.0
2010-02-04 11:15:00,48.44,48.44,48.3,48.42,14300.0,42.8094,42.8094,42.6856,42.7917,14300.0
2010-02-04 11:20:00,48.43,48.46,48.33,48.34,13000.0,42.8005,42.827,42.7121,42.721,13000.0
2010-02-04 11:25:00,48.32,48.59,48.32,48.59,14200.0,42.7033,42.9419,42.7033,42.9419,14200.0
2010-02-04 11:30:00,48.61,48.64,48.53,48.56,15700.0,42.9596,42.9861,42.8889,42.9154,15700.0
2010-02-04 11:35:00,48.54,48.54,48.28,48.3,30300.0,42.8977,42.8977,42.668,42.6856,30300.0
2010-02-04 11:40:00,48.28,48.29,48.07,48.22,24300.0,42.668,42.6768,42.4824,42.6149,24300.0
2010-02-04 11:45:00,48.24,48.38,48.23,48.24,12800.0,42.6326,42.7563,42.6238,42.6326,12800.0
2010-02-04 11:50:00,48.21,48.27,48.19,48.24,12500.0,42.6061,42.6591,42.5884,42.6326,12500.0
2010-02-04 11:55:00,48.24,48.28,48.15,48.26,15500.0,42.6326,42.668,42.5531,42.6503,15500.0
2010-02-04 12:00:00,48.25,48.34,48.19,48.32,17900.0,42.6414,42.721,42.5884,42.7033,17900.0
2010-02-04 12:05:00,48.3,48.33,48.21,48.23,26700.0,42.6856,42.7121,42.6061,42.6238,26700.0
2010-02-04 12:10:00,48.24,48.29,48.15,48.15,16000.0,42.6326,42.6768,42.5531,42.5531,16000.0
2010-02-04 12:15:00,48.16,48.17,48.09,48.12,11400.0,42.5619,42.5707,42.5,42.5266,11400.0
2010-02-04 12:20:00,48.08,48.12,48.05,48.07,6700.0,42.4912,42.5266,42.4647,42.4824,6700.0
2010-02-04 12:25:00,48.08,48.14,47.94,47.95,12400.0,42.4912,42.5442,42.3675,42.3763,12400.0
2010-02-04 12:30:00,47.95,48.02,47.95,47.96,13800.0,42.3763,42.4382,42.3763,42.3852,13800.0
2010-02-04 12:35:00,47.96,47.97,47.88,47.93,27100.0,42.3852,42.394,42.3145,42.3586,27100.0
2010-02-04 12:40:00,47.93,47.93,47.78,47.86,30000.0,42.3586,42.3586,42.2261,42.2968,30000.0
2010-02-04 12:45:00,47.85,47.85,47.69,47.69,12800.0,42.2879,42.2879,42.1465,42.1465,12800.0
2010-02-04 12:50:00,47.68,47.88,47.68,47.87,15400.0,42.1377,42.3145,42.1377,42.3056,15400.0
2010-02-04 12:55:00,47.87,48.0,47.84,47.98,9900.0,42.3056,42.4205,42.2791,42.4028,9900.0
2010-02-04 13:00:00,47.97,48.01,47.88,47.88,8900.0,42.394,42.4293,42.3145,42.3145,8900.0
2010-02-04 13:05:00,47.86,47.89,47.77,47.77,8400.0,42.2968,42.3233,42.2172,42.2172,8400.0
2010-02-04 13:10:00,47.77,47.77,47.72,47.72,7300.0,42.2172,42.2172,42.1731,42.1731,7300.0
2010-02-04 13:15:00,47.73,47.89,47.72,47.87,13200.0,42.1819,42.3233,42.1731,42.3056,13200.0
2010-02-04 13:20:00,47.89,47.89,47.7,47.71,15200.0,42.3233,42.3233,42.1554,42.1642,15200.0
2010-02-04 13:25:00,47.71,47.77,47.71,47.76,8000.0,42.1642,42.2172,42.1642,42.2084,8000.0
2010-02-04 13:30:00,47.79,47.82,47.74,47.78,24400.0,42.2349,42.2614,42.1907,42.2261,24400.0
2010-02-04 13:35:00,47.77,47.77,47.68,47.71,20800.0,42.2172,42.2172,42.1377,42.1642,20800.0
2010-02-04 13:40:00,47.72,47.76,47.63,47.64,14900.0,42.1731,42.2084,42.0935,42.1023,14900.0
2010-02-04 13:45:00,47.64,47.79,47.62,47.79,12900.0,42.1023,42.2349,42.0847,42.2349,12900.0
2010-02-04 13:50:00,47.82,47.85,47.72,47.78,13300.0,42.2614,42.2879,42.1731,42.2261,13300.0
2010-02-04 13:55:00,47.75,47.8,47.67,47.69,12900.0,42.1996,42.2438,42.1289,42.1465,12900.0
2010-02-04 14:00:00,47.68,47.81,47.66,47.78,11400.0,42.1377,42.2526,42.12,42.2261,11400.0
2010-02-04 14:05:00,47.76,47.81,47.72,47.75,18000.0,42.2084,42.2526,42.1731,42.1996,18000.0
2010-02-04 14:10:00,47.75,47.78,47.7,47.75,21600.0,42.1996,42.2261,42.1554,42.1996,21600.0
2010-02-04 14:15:00,47.74,47.81,47.66,47.77,19400.0,42.1907,42.2526,42.12,42.2172,19400.0
2010-02-04 14:20:00,47.76,47.81,47.69,47.81,31100.0,42.2084,42.2526,42.1465,42.2526,31100.0
2010-02-04 14:25:00,47.84,47.88,47.8,47.81,11100.0,42.2791,42.3145,42.2438,42.2526,11100.0
2010-02-04 14:30:00,47.81,47.84,47.77,47.78,10200.0,42.2526,42.2791,42.2172,42.2261,10200.0
2010-02-04 14:35:00,47.8,47.81,47.74,47.75,10800.0,42.2438,42.2526,42.1907,42.1996,10800.0
2010-02-04 14:40:00,47.75,47.81,47.74,47.76,9000.0,42.1996,42.2526,42.1907,42.2084,9000.0
2010-02-04 14:45:00,47.75,47.85,47.7,47.82,13400.0,42.1996,42.2879,42.1554,42.2614,13400.0
2010-02-04 14:50:00,47.82,47.82,47.65,47.66,20300.0,42.2614,42.2614,42.1112,42.12,20300.0
2010-02-04 14:55:00,47.66,47.85,47.66,47.78,9900.0,42.12,42.2879,42.12,42.2261,9900.0
2010-02-04 15:00:00,47.78,47.8,47.75,47.76,9900.0,42.2261,42.2438,42.1996,42.2084,9900.0
2010-02-04 15:05:00,47.76,47.77,47.68,47.69,15700.0,42.2084,42.2172,42.1377,42.1465,15700.0
2010-02-04 15:10:00,47.68,47.7,47.64,47.66,10300.0,42.1377,42.1554,42.1023,42.12,10300.0
2010-02-04 15:15:00,47.65,47.68,47.59,47.59,38000.0,42.1112,42.1377,42.0582,42.0582,38000.0
2010-02-04 15:20:00,47.59,47.59,47.45,47.54,39200.0,42.0582,42.0582,41.9344,42.014,39200.0
2010-02-04 15:25:00,47.54,47.62,47.51,47.6,23600.0,42.014,42.0847,41.9875,42.067,23600.0
2010-02-04 15:30:00,47.59,47.64,47.52,47.53,36800.0,42.0582,42.1023,41.9963,42.0051,36800.0
2010-02-04 15:35:00,47.53,47.55,47.38,47.45,43000.0,42.0051,42.0228,41.8726,41.9344,43000.0
2010-02-04 15:40:00,47.45,47.5,47.41,47.42,41700.0,41.9344,41.9786,41.8991,41.9079,41700.0
2010-02-04 15:45:00,47.42,47.5,47.41,47.43,61000.0,41.9079,41.9786,41.8991,41.9168,61000.0
2010-02-04 15:50:00,47.44,47.47,47.31,47.34,70900.0,41.9256,41.9521,41.8107,41.8372,70900.0
2010-02-04 15:55:00,47.35,47.35,47.16,47.17,143500.0,41.8461,41.8461,41.6781,41.687,143500.0
2010-02-05 09:30:00,46.66,46.67,45.65,46.0,174500.0,41.2363,41.2451,40.3437,40.653,174500.0
2010-02-05 09:35:00,46.01,46.54,45.99,46.54,80800.0,40.6618,41.1302,40.6441,41.1302,80800.0
2010-02-05 09:40:00,46.58,47.07,46.37,47.02,93400.0,41.1656,41.5986,40.98,41.5544,93400.0
2010-02-05 09:45:00,47.02,47.15,46.89,47.05,60500.0,41.5544,41.6693,41.4395,41.5809,60500.0
2010-02-05 09:50:00,47.05,47.18,46.85,46.88,70800.0,41.5809,41.6958,41.4042,41.4307,70800.0
2010-02-05 09:55:00,46.88,47.05,46.85,46.96,77400.0,41.4307,41.5809,41.4042,41.5014,77400.0
2010-02-05 10:00:00,46.92,47.2,46.92,47.02,52300.0,41.466,41.7135,41.466,41.5544,52300.0
2010-02-05 10:05:00,46.99,46.99,46.56,46.56,53400.0,41.5279,41.5279,41.1479,41.1479,53400.0
2010-02-05 10:10:00,46.61,46.62,46.24,46.27,56300.0,41.1921,41.2009,40.8651,40.8916,56300.0
2010-02-05 10:15:00,46.25,46.29,46.12,46.14,55700.0,40.8739,40.9093,40.759,40.7767,55700.0
2010-02-05 10:20:00,46.16,46.17,46.06,46.08,75600.0,40.7944,40.8032,40.706,40.7237,75600.0
2010-02-05 10:25:00,46.08,46.17,46.06,46.14,64600.0,40.7237,40.8032,40.706,40.7767,64600.0
2010-02-05 10:30:00,46.15,46.46,46.15,46.45,42200.0,40.7855,41.0595,40.7855,41.0507,42200.0
2010-02-05 10:35:00,46.43,46.52,46.36,46.51,20700.0,41.033,41.1125,40.9711,41.1037,20700.0
2010-02-05 10:40:00,46.51,46.67,46.51,46.56,25700.0,41.1037,41.2451,41.1037,41.1479,25700.0
2010-02-05 10:45:00,46.56,46.67,46.52,46.58,44500.0,41.1479,41.2451,41.1125,41.1656,44500.0
2010-02-05 10:50:00,46.58,46.76,46.55,46.56,22000.0,41.1656,41.3246,41.1391,41.1479,22000.0
2010-02-05 10:55:00,46.53,46.64,46.51,46.59,21900.0,41.1214,41.2186,41.1037,41.1744,21900.0
2010-02-05 11:00:00,46.6,46.69,46.57,46.63,24000.0,41.1832,41.2628,41.1567,41.2098,24000.0
2010-02-05 11:05:00,46.63,46.76,46.61,46.76,29400.0,41.2098,41.3246,41.1921,41.3246,29400.0
2010-02-05 11:10:00,46.76,46.78,46.67,46.73,11100.0,41.3246,41.3423,41.2451,41.2981,11100.0
2010-02-05 11:15:00,46.75,46.92,46.75,46.9,9800.0,41.3158,41.466,41.3158,41.4484,9800.0
2010-02-05 11:20:00,46.91,46.91,46.66,46.77,12900.0,41.4572,41.4572,41.2363,41.3335,12900.0
2010-02-05 11:25:00,46.77,46.85,46.7,46.71,8100.0,41.3335,41.4042,41.2716,41.2805,8100.0
2010-02-05 11:30:00,46.68,46.75,46.61,46.62,17500.0,41.2539,41.3158,41.1921,41.2009,17500.0
2010-02-05 11:35:00,46.63,46.67,46.6,46.63,16400.0,41.2098,41.2451,41.1832,41.2098,16400.0
2010-02-05 11:40:00,46.64,46.66,46.52,46.66,23800.0,41.2186,41.2363,41.1125,41.2363,23800.0
2010-02-05 11:45:00,46.65,46.84,46.64,46.81,19100.0,41.2274,41.3953,41.2186,41.3688,19100.0
2010-02-05 11:50:00,46.81,46.85,46.72,46.79,18600.0,41.3688,41.4042,41.2893,41.3512,18600.0
2010-02-05 11:55:00,46.81,46.82,46.71,46.71,20500.0,41.3688,41.3777,41.2805,41.2805,20500.0
2010-02-05 12:00:00,46.7,46.79,46.63,46.65,21600.0,41.2716,41.3512,41.2098,41.2274,21600.0
2010-02-05 12:05:00,46.64,46.69,46.58,46.58,21700.0,41.2186,41.2628,41.1656,41.1656,21700.0
2010-02-05 12:10:00,46.58,46.59,46.53,46.54,22000.0,41.1656,41.1744,41.1214,41.1302,22000.0
2010-02-05 12:15:00,46.53,46.72,46.53,46.66,20600.0,41.1214,41.2893,41.1214,41.2363,20600.0
2010-02-05 12:20:00,46.65,46.75,46.57,46.65,21700.0,41.2274,41.3158,41.1567,41.2274,21700.0
2010-02-05 12:25:00,46.63,46.81,46.63,46.74,14900.0,41.2098,41.3688,41.2098,41.307,14900.0
2010-02-05 12:30:00,46.73,46.74,46.63,46.68,8200.0,41.2981,41.307,41.2098,41.2539,8200.0
2010-02-05 12:35:00,46.7,46.78,46.6,46.61,17600.0,41.2716,41.3423,41.1832,41.1921,17600.0
2010-02-05 12:40:00,46.59,46.67,46.56,46.66,21800.0,41.1744,41.2451,41.1479,41.2363,21800.0
2010-02-05 12:45:00,46.65,46.7,46.63,46.65,16300.0,41.2274,41.2716,41.2098,41.2274,16300.0
2010-02-05 12:50:00,46.66,46.7,46.63,46.68,14200.0,41.2363,41.2716,41.2098,41.2539,14200.0
2010-02-05 12:55:00,46.68,46.78,46.68,46.78,17900.0,41.2539,41.3423,41.2539,41.3423,17900.0
2010-02-05 13:00:00,46.79,46.79,46.66,46.68,18400.0,41.3512,41.3512,41.2363,41.2539,18400.0
2010-02-05 13:05:00,46.68,46.69,46.58,46.59,12900.0,41.2539,41.2628,41.1656,41.1744,12900.0
2010-02-05 13:10:00,46.59,46.71,46.56,46.7,15700.0,41.1744,41.2805,41.1479,41.2716,15700.0
2010-02-05 13:15:00,46.7,46.77,46.66,46.77,12900.0,41.2716,41.3335,41.2363,41.3335,12900.0
2010-02-05 13:20:00,46.76,46.76,46.47,46.49,19500.0,41.3246,41.3246,41.0683,41.086,19500.0
2010-02-05 13:25:00,46.51,46.57,46.45,46.5,28500.0,41.1037,41.1567,41.0507,41.0949,28500.0
2010-02-05 13:30:00,46.49,46.52,46.38,46.41,26100.0,41.086,41.1125,40.9888,41.0153,26100.0
2010-02-05 13:35:00,46.39,46.4,46.12,46.15,29000.0,40.9976,41.0065,40.759,40.7855,29000.0
2010-02-05 13:40:00,46.14,46.16,45.97,46.02,28700.0,40.7767,40.7944,40.6265,40.6707,28700.0
2010-02-05 13:45:00,46.02,46.02,45.94,45.98,14800.0,40.6707,40.6707,40.6,40.6353,14800.0
2010-02-05 13:50:00,45.98,45.98,45.79,45.83,53600.0,40.6353,40.6353,40.4674,40.5027,53600.0
2010-02-05 13:55:00,45.84,45.86,45.65,45.68,28600.0,40.5116,40.5293,40.3437,40.3702,28600.0
2010-02-05 14:00:00,45.7,45.94,45.7,45.9,25400.0,40.3879,40.6,40.3879,40.5646,25400.0
2010-02-05 14:05:00,45.92,46.01,45.9,45.94,15000.0,40.5823,40.6618,40.5646,40.6,15000.0
2010-02-05 14:10:00,45.94,46.09,45.93,46.09,15000.0,40.6,40.7325,40.5911,40.7325,15000.0
2010-02-05 14:15:00,46.1,46.18,46.07,46.18,23100.0,40.7414,40.8121,40.7148,40.8121,23100.0
2010-02-05 14:20:00,46.18,46.22,46.02,46.04,23400.0,40.8121,40.8474,40.6707,40.6883,23400.0
2010-02-05 14:25:00,46.02,46.08,46.02,46.04,20600.0,40.6707,40.7237,40.6707,40.6883,20600.0
2010-02-05 14:30:00,46.04,46.06,45.9,46.0,35900.0,40.6883,40.706,40.5646,40.653,35900.0
2010-02-05 14:35:00,46.03,46.1,46.0,46.0,24000.0,40.6795,40.7414,40.653,40.653,24000.0
2010-02-05 14:40:00,46.01,46.02,45.87,45.94,18000.0,40.6618,40.6707,40.5381,40.6,18000.0
2010-02-05 14:45:00,45.96,46.15,45.89,46.1,34400.0,40.6176,40.7855,40.5558,40.7414,34400.0
2010-02-05 14:50:00,46.12,46.22,46.08,46.18,23900.0,40.759,40.8474,40.7237,40.8121,23900.0
2010-02-05 14:55:00,46.17,46.33,46.14,46.32,51800.0,40.8032,40.9446,40.7767,40.9358,51800.0
2010-02-05 15:00:00,46.32,46.65,46.29,46.57,112100.0,40.9358,41.2274,40.9093,41.1567,112100.0
2010-02-05 15:05:00,46.58,47.09,46.57,46.98,117500.0,41.1656,41.6163,41.1567,41.5191,117500.0
2010-02-05 15:10:00,46.96,47.1,46.8,47.09,52400.0,41.5014,41.6251,41.36,41.6163,52400.0
2010-02-05 15:15:00,47.09,47.1,46.86,46.98,59600.0,41.6163,41.6251,41.413,41.5191,59600.0
2010-02-05 15:20:00,47.01,47.07,46.86,46.9,33700.0,41.5456,41.5986,41.413,41.4484,33700.0
2010-02-05 15:25:00,46.91,47.0,46.74,46.89,38700.0,41.4572,41.5367,41.307,41.4395,38700.0
2010-02-05 15:30:00,46.88,47.11,46.87,46.93,65400.0,41.4307,41.634,41.4219,41.4749,65400.0
2010-02-05 15:35:00,46.96,47.03,46.82,46.91,43700.0,41.5014,41.5633,41.3777,41.4572,43700.0
2010-02-05 15:40:00,46.91,47.02,46.82,46.99,65100.0,41.4572,41.5544,41.3777,41.5279,65100.0
2010-02-05 15:45:00,46.97,47.07,46.71,46.72,69800.0,41.5102,41.5986,41.2805,41.2893,69800.0
2010-02-05 15:50:00,46.72,46.98,46.72,46.92,70000.0,41.2893,41.5191,41.2893,41.466,70000.0
2010-02-05 15:55:00,46.91,47.09,46.91,47.02,109300.0,41.4572,41.6163,41.4572,41.5544,109300.0
2010-02-08 09:30:00,46.99,47.45,46.96,47.29,30800.0,41.5279,41.9344,41.5014,41.793,30800.0
2010-02-08 09:35:00,47.22,47.45,46.94,47.2,42400.0,41.7312,41.9344,41.4837,41.7135,42400.0
2010-02-08 09:40:00,47.16,47.23,46.89,46.96,18400.0,41.6781,41.74,41.4395,41.5014,18400.0
2010-02-08 09:45:00,46.96,47.01,46.81,46.9,10400.0,41.5014,41.5456,41.3688,41.4484,10400.0
2010-02-08 09:50:00,46.83,46.94,46.8,46.84,10000.0,41.3865,41.4837,41.36,41.3953,10000.0
2010-02-08 09:55:00,46.9,46.93,46.76,46.77,7100.0,41.4484,41.4749,41.3246,41.3335,7100.0
2010-02-08 10:00:00,46.78,46.82,46.6,46.75,36500.0,41.3423,41.3777,41.1832,41.3158,36500.0
2010-02-08 10:05:00,46.73,46.74,46.65,46.66,23000.0,41.2981,41.307,41.2274,41.2363,23000.0
2010-02-08 10:10:00,46.67,46.74,46.62,46.66,22400.0,41.2451,41.307,41.2009,41.2363,22400.0
2010-02-08 10:15:00,46.68,46.73,46.65,46.71,14700.0,41.2539,41.2981,41.2274,41.2805,14700.0
2010-02-08 10:20:00,46.68,46.7,46.5,46.61,23600.0,41.2539,41.2716,41.0949,41.1921,23600.0
2010-02-08 10:25:00,46.65,46.84,46.64,46.77,22400.0,41.2274,41.3953,41.2186,41.3335,22400.0
2010-02-08 10:30:00,46.77,46.89,46.74,46.83,9200.0,41.3335,41.4395,41.307,41.3865,9200.0
2010-02-08 10:35:00,46.85,46.95,46.8,46.84,13000.0,41.4042,41.4926,41.36,41.3953,13000.0
2010-02-08 10:40:00,46.87,46.87,46.8,46.85,17900.0,41.4219,41.4219,41.36,41.4042,17900.0
2010-02-08 10:45:00,46.84,46.85,46.79,46.84,11200.0,41.3953,41.4042,41.3512,41.3953,11200.0
2010-02-08 10:50:00,46.85,46.9,46.81,46.87,17900.0,41.4042,41.4484,41.3688,41.4219,17900.0
2010-02-08 10:55:00,46.85,46.86,46.77,46.81,12100.0,41.4042,41.413,41.3335,41.3688,12100.0
2010-02-08 11:00:00,46.81,46.88,46.77,46.79,15800.0,41.3688,41.4307,41.3335,41.3512,15800.0
2010-02-08 11:05:00,46.78,46.96,46.77,46.9,9100.0,41.3423,41.5014,41.3335,41.4484,9100.0
2010-02-08 11:10:00,46.91,47.02,46.88,46.98,11400.0,41.4572,41.5544,41.4307,41.5191,11400.0
2010-02-08 11:15:00,46.97,47.12,46.91,47.09,18300.0,41.5102,41.6428,41.4572,41.6163,18300.0
2010-02-08 11:20:00,47.08,47.21,47.08,47.19,15100.0,41.6074,41.7223,41.6074,41.7047,15100.0
2010-02-08 11:25:00,47.2,47.31,47.18,47.27,29600.0,41.7135,41.8107,41.6958,41.7754,29600.0
2010-02-08 11:30:00,47.26,47.56,47.24,47.56,40300.0,41.7665,42.0316,41.7488,42.0316,40300.0
2010-02-08 11:35:00,47.54,47.54,47.47,47.54,13600.0,42.014,42.014,41.9521,42.014,13600.0
2010-02-08 11:40:00,47.54,47.65,47.54,47.63,22400.0,42.014,42.1112,42.014,42.0935,22400.0
2010-02-08 11:45:00,47.62,47.7,47.59,47.67,11300.0,42.0847,42.1554,42.0582,42.1289,11300.0
2010-02-08 11:50:00,47.69,47.71,47.49,47.6,20100.0,42.1465,42.1642,41.9698,42.067,20100.0
2010-02-08 11:55:00,47.58,47.61,47.47,47.51,18000.0,42.0493,42.0758,41.9521,41.9875,18000.0
2010-02-08 12:00:00,47.5,47.5,47.38,47.43,19200.0,41.9786,41.9786,41.8726,41.9168,19200.0
2010-02-08 12:05:00,47.42,47.55,47.41,47.53,12200.0,41.9079,42.0228,41.8991,42.0051,12200.0
2010-02-08 12:10:00,47.56,47.59,47.4,47.4,7500.0,42.0316,42.0582,41.8902,41.8902,7500.0
2010-02-08 12:15:00,47.42,47.45,47.4,47.43,3600.0,41.9079,41.9344,41.8902,41.9168,3600.0
2010-02-08 12:20:00,47.41,47.41,47.31,47.32,13700.0,41.8991,41.8991,41.8107,41.8195,13700.0
2010-02-08 12:25:00,47.31,47.42,47.31,47.42,11400.0,41.8107,41.9079,41.8107,41.9079,11400.0
2010-02-08 12:30:00,47.42,47.42,47.28,47.34,13200.0,41.9079,41.9079,41.7842,41.8372,13200.0
2010-02-08 12:35:00,47.36,47.41,47.36,47.37,5900.0,41.8549,41.8991,41.8549,41.8637,5900.0
2010-02-08 12:40:00,47.39,47.39,47.25,47.27,5600.0,41.8814,41.8814,41.7577,41.7754,5600.0
2010-02-08 12:45:00,47.27,47.28,47.14,47.14,4500.0,41.7754,41.7842,41.6605,41.6605,4500.0
2010-02-08 12:50:00,47.16,47.21,47.16,47.21,3900.0,41.6781,41.7223,41.6781,41.7223,3900.0
2010-02-08 12:55:00,47.22,47.25,47.18,47.19,7200.0,41.7312,41.7577,41.6958,41.7047,7200.0
2010-02-08 13:00:00,47.2,47.2,47.09,47.09,8500.0,41.7135,41.7135,41.6163,41.6163,8500.0
2010-02-08 13:05:00,47.09,47.14,47.06,47.09,20100.0,41.6163,41.6605,41.5898,41.6163,20100.0
2010-02-08 13:10:00,47.09,47.18,47.09,47.16,5900.0,41.6163,41.6958,41.6163,41.6781,5900.0
2010-02-08 13:15:00,47.15,47.18,47.06,47.08,14500.0,41.6693,41.6958,41.5898,41.6074,14500.0
2010-02-08 13:20:00,47.1,47.14,47.1,47.1,8400.0,41.6251,41.6605,41.6251,41.6251,8400.0
2010-02-08 13:25:00,47.1,47.12,47.08,47.09,2500.0,41.6251,41.6428,41.6074,41.6163,2500.0
2010-02-08 13:30:00,47.1,47.11,47.03,47.03,5200.0,41.6251,41.634,41.5633,41.5633,5200.0
2010-02-08 13:35:00,47.02,47.11,47.0,47.11,8600.0,41.5544,41.634,41.5367,41.634,8600.0
2010-02-08 13:40:00,47.11,47.16,47.1,47.1,3100.0,41.634,41.6781,41.6251,41.6251,3100.0
2010-02-08 13:45:00,47.09,47.09,47.04,47.05,5600.0,41.6163,41.6163,41.5721,41.5809,5600.0
2010-02-08 13:50:00,47.05,47.11,47.05,47.05,10000.0,41.5809,41.634,41.5809,41.5809,10000.0
2010-02-08 13:55:00,47.04,47.08,46.99,47.05,7500.0,41.5721,41.6074,41.5279,41.5809,7500.0
2010-02-08 14:00:00,47.04,47.13,47.04,47.08,12700.0,41.5721,41.6516,41.5721,41.6074,12700.0
2010-02-08 14:05:00,47.09,47.13,47.09,47.12,8500.0,41.6163,41.6516,41.6163,41.6428,8500.0
2010-02-08 14:10:00,47.13,47.23,47.12,47.2,13900.0,41.6516,41.74,41.6428,41.7135,13900.0
2010-02-08 14:15:00,47.19,47.21,47.15,47.15,4400.0,41.7047,41.7223,41.6693,41.6693,4400.0
2010-02-08 14:20:00,47.15,47.2,47.11,47.19,13900.0,41.6693,41.7135,41.634,41.7047,13900.0
2010-02-08 14:25:00,47.2,47.21,47.17,47.17,6000.0,41.7135,41.7223,41.687,41.687,6000.0
2010-02-08 14:30:00,47.15,47.19,47.13,47.14,6200.0,41.6693,41.7047,41.6516,41.6605,6200.0
2010-02-08 14:35:00,47.14,47.16,47.01,47.03,10200.0,41.6605,41.6781,41.5456,41.5633,10200.0
2010-02-08 14:40:00,47.02,47.16,47.01,47.16,11600.0,41.5544,41.6781,41.5456,41.6781,11600.0
2010-02-08 14:45:00,47.14,47.15,47.08,47.1,7400.0,41.6605,41.6693,41.6074,41.6251,7400.0
2010-02-08 14:50:00,47.09,47.16,47.09,47.09,5900.0,41.6163,41.6781,41.6163,41.6163,5900.0
2010-02-08 14:55:00,47.09,47.1,46.99,47.05,16100.0,41.6163,41.6251,41.5279,41.5809,16100.0
2010-02-08 15:00:00,47.04,47.06,46.88,46.92,32500.0,41.5721,41.5898,41.4307,41.466,32500.0
2010-02-08 15:05:00,46.92,47.01,46.92,47.0,13200.0,41.466,41.5456,41.466,41.5367,13200.0
2010-02-08 15:10:00,47.0,47.0,46.91,46.99,18800.0,41.5367,41.5367,41.4572,41.5279,18800.0
2010-02-08 15:15:00,46.98,46.99,46.88,46.88,13500.0,41.5191,41.5279,41.4307,41.4307,13500.0
2010-02-08 15:20:00,46.88,46.95,46.87,46.95,12100.0,41.4307,41.4926,41.4219,41.4926,12100.0
2010-02-08 15:25:00,46.94,46.97,46.85,46.97,15300.0,41.4837,41.5102,41.4042,41.5102,15300.0
2010-02-08 15:30:00,46.97,47.04,46.94,46.99,23100.0,41.5102,41.5721,41.4837,41.5279,23100.0
2010-02-08 15:35:00,46.98,46.99,46.91,46.94,22900.0,41.5191,41.5279,41.4572,41.4837,22900.0
2010-02-08 15:40:00,46.94,47.01,46.89,47.01,48300.0,41.4837,41.5456,41.4395,41.5456,48300.0
2010-02-08 15:45:00,47.01,47.02,46.82,46.83,43100.0,41.5456,41.5544,41.3777,41.3865,43100.0
2010-02-08 15:50:00,46.81,46.87,46.72,46.78,42100.0,41.3688,41.4219,41.2893,41.3423,42100.0
2010-02-08 15:55:00,46.78,46.79,46.71,46.75,59200.0,41.3423,41.3512,41.2805,41.3158,59200.0
2010-02-09 09:30:00,47.35,47.57,47.12,47.2,23500.0,41.8461,42.0405,41.6428,41.7135,23500.0
2010-02-09 09:35:00,47.17,47.34,47.14,47.17,10600.0,41.687,41.8372,41.6605,41.687,10600.0
2010-02-09 09:40:00,47.17,47.19,47.01,47.12,12800.0,41.687,41.7047,41.5456,41.6428,12800.0
2010-02-09 09:45:00,47.14,47.16,47.08,47.1,8600.0,41.6605,41.6781,41.6074,41.6251,8600.0
2010-02-09 09:50:00,47.12,47.12,46.94,47.0,18700.0,41.6428,41.6428,41.4837,41.5367,18700.0
2010-02-09 09:55:00,46.97,46.98,46.85,46.89,32400.0,41.5102,41.5191,41.4042,41.4395,32400.0
2010-02-09 10:00:00,46.88,47.01,46.81,47.01,39700.0,41.4307,41.5456,41.3688,41.5456,39700.0
2010-02-09 10:05:00,46.99,47.09,46.99,47.04,14100.0,41.5279,41.6163,41.5279,41.5721,14100.0
2010-02-09 10:10:00,47.04,47.14,47.03,47.04,11400.0,41.5721,41.6605,41.5633,41.5721,11400.0
2010-02-09 10:15:00,47.04,47.18,47.01,47.13,19900.0,41.5721,41.6958,41.5456,41.6516,19900.0
2010-02-09 10:20:00,47.12,47.23,47.08,47.21,13800.0,41.6428,41.74,41.6074,41.7223,13800.0
2010-02-09 10:25:00,47.21,47.21,47.01,47.12,8400.0,41.7223,41.7223,41.5456,41.6428,8400.0
2010-02-09 10:30:00,47.13,47.14,46.93,46.94,17900.0,41.6516,41.6605,41.4749,41.4837,17900.0
2010-02-09 10:35:00,46.94,46.96,46.84,46.93,28000.0,41.4837,41.5014,41.3953,41.4749,28000.0
2010-02-09 10:40:00,46.94,46.99,46.92,46.94,13400.0,41.4837,41.5279,41.466,41.4837,13400.0
2010-02-09 10:45:00,46.95,47.02,46.93,46.96,8200.0,41.4926,41.5544,41.4749,41.5014,8200.0
2010-02-09 10:50:00,46.97,47.01,46.88,47.0,26900.0,41.5102,41.5456,41.4307,41.5367,26900.0
2010-02-09 10:55:00,47.01,47.03,46.92,46.92,5300.0,41.5456,41.5633,41.466,41.466,5300.0
2010-02-09 11:00:00,46.94,46.94,46.8,46.85,28400.0,41.4837,41.4837,41.36,41.4042,28400.0
2010-02-09 11:05:00,46.85,46.87,46.66,46.7,79800.0,41.4042,41.4219,41.2363,41.2716,79800.0
2010-02-09 11:10:00,46.69,46.7,46.57,46.68,33000.0,41.2628,41.2716,41.1567,41.2539,33000.0
2010-02-09 11:15:00,46.67,46.67,46.52,46.56,22900.0,41.2451,41.2451,41.1125,41.1479,22900.0
2010-02-09 11:20:00,46.56,46.57,46.47,46.49,9800.0,41.1479,41.1567,41.0683,41.086,9800.0
2010-02-09 11:25:00,46.46,46.5,46.29,46.32,15700.0,41.0595,41.0949,40.9093,40.9358,15700.0
2010-02-09 11:30:00,46.32,46.74,46.26,46.74,22200.0,40.9358,41.307,40.8828,41.307,22200.0
2010-02-09 11:35:00,46.77,46.88,46.68,46.81,16900.0,41.3335,41.4307,41.2539,41.3688,16900.0
2010-02-09 11:40:00,46.81,47.12,46.79,47.03,85900.0,41.3688,41.6428,41.3512,41.5633,85900.0
2010-02-09 11:45:00,47.04,47.11,46.97,46.99,24100.0,41.5721,41.634,41.5102,41.5279,24100.0
2010-02-09 11:50:00,46.97,47.25,46.95,47.25,20600.0,41.5102,41.7577,41.4926,41.7577,20600.0
2010-02-09 11:55:00,47.25,47.28,47.06,47.12,13500.0,41.7577,41.7842,41.5898,41.6428,13500.0
2010-02-09 12:00:00,47.12,47.21,47.09,47.2,12000.0,41.6428,41.7223,41.6163,41.7135,12000.0
2010-02-09 12:05:00,47.24,47.37,47.22,47.36,14900.0,41.7488,41.8637,41.7312,41.8549,14900.0
2010-02-09 12:10:00,47.38,47.7,47.38,47.66,46900.0,41.8726,42.1554,41.8726,42.12,46900.0
2010-02-09 12:15:00,47.67,47.9,47.64,47.84,61400.0,42.1289,42.3321,42.1023,42.2791,61400.0
2010-02-09 12:20:00,47.85,47.91,47.76,47.87,62800.0,42.2879,42.341,42.2084,42.3056,62800.0
2010-02-09 12:25:00,47.87,47.87,47.73,47.78,23400.0,42.3056,42.3056,42.1819,42.2261,23400.0
2010-02-09 12:30:00,47.8,47.98,47.78,47.92,32700.0,42.2438,42.4028,42.2261,42.3498,32700.0
2010-02-09 12:35:00,47.93,48.01,47.78,47.79,29400.0,42.3586,42.4293,42.2261,42.2349,29400.0
2010-02-09 12:40:00,47.79,47.79,47.47,47.65,77500.0,42.2349,42.2349,41.9521,42.1112,77500.0
2010-02-09 12:45:00,47.64,47.68,47.6,47.61,40600.0,42.1023,42.1377,42.067,42.0758,40600.0
2010-02-09 12:50:00,47.6,47.6,47.46,47.56,25900.0,42.067,42.067,41.9433,42.0316,25900.0
2010-02-09 12:55:00,47.56,47.73,47.55,47.63,23800.0,42.0316,42.1819,42.0228,42.0935,23800.0
2010-02-09 13:00:00,47.62,47.81,47.61,47.65,11500.0,42.0847,42.2526,42.0758,42.1112,11500.0
2010-02-09 13:05:00,47.65,47.77,47.64,47.76,10100.0,42.1112,42.2172,42.1023,42.2084,10100.0
2010-02-09 13:10:00,47.75,47.77,47.67,47.77,8400.0,42.1996,42.2172,42.1289,42.2172,8400.0
2010-02-09 13:15:00,47.76,47.8,47.69,47.76,28100.0,42.2084,42.2438,42.1465,42.2084,28100.0
2010-02-09 13:20:00,47.75,47.78,47.64,47.78,19000.0,42.1996,42.2261,42.1023,42.2261,19000.0
2010-02-09 13:25:00,47.77,47.78,47.68,47.74,34100.0,42.2172,42.2261,42.1377,42.1907,34100.0
2010-02-09 13:30:00,47.73,47.78,47.71,47.71,30000.0,42.1819,42.2261,42.1642,42.1642,30000.0
2010-02-09 13:35:00,47.7,47.86,47.69,47.82,16700.0,42.1554,42.2968,42.1465,42.2614,16700.0
2010-02-09 13:40:00,47.82,47.82,47.75,47.82,6800.0,42.2614,42.2614,42.1996,42.2614,6800.0
2010-02-09 13:45:00,47.81,47.91,47.8,47.89,33800.0,42.2526,42.341,42.2438,42.3233,33800.0
2010-02-09 13:50:00,47.89,47.99,47.88,47.93,39800.0,42.3233,42.4117,42.3145,42.3586,39800.0
2010-02-09 13:55:00,47.93,47.97,47.93,47.96,10600.0,42.3586,42.394,42.3586,42.3852,10600.0
2010-02-09 14:00:00,47.96,48.04,47.92,48.0,137500.0,42.3852,42.4559,42.3498,42.4205,137500.0
2010-02-09 14:05:00,48.0,48.06,47.98,48.0,30900.0,42.4205,42.4735,42.4028,42.4205,30900.0
2010-02-09 14:10:00,48.01,48.14,48.0,48.13,64300.0,42.4293,42.5442,42.4205,42.5354,64300.0
2010-02-09 14:15:00,48.12,48.18,48.04,48.04,67000.0,42.5266,42.5796,42.4559,42.4559,67000.0
2010-02-09 14:20:00,48.04,48.04,48.0,48.01,19300.0,42.4559,42.4559,42.4205,42.4293,19300.0
2010-02-09 14:25:00,48.01,48.13,47.99,48.07,59200.0,42.4293,42.5354,42.4117,42.4824,59200.0
2010-02-09 14:30:00,48.07,48.17,48.05,48.05,36400.0,42.4824,42.5707,42.4647,42.4647,36400.0
2010-02-09 14:35:00,48.07,48.09,47.91,47.92,23500.0,42.4824,42.5,42.341,42.3498,23500.0
2010-02-09 14:40:00,47.91,48.1,47.9,48.03,48500.0,42.341,42.5089,42.3321,42.447,48500.0
2010-02-09 14:45:00,48.02,48.05,47.95,47.99,20200.0,42.4382,42.4647,42.3763,42.4117,20200.0
2010-02-09 14:50:00,48.01,48.05,47.94,48.0,36500.0,42.4293,42.4647,42.3675,42.4205,36500.0
2010-02-09 14:55:00,47.99,48.04,47.93,47.93,18800.0,42.4117,42.4559,42.3586,42.3586,18800.0
2010-02-09 15:00:00,47.92,48.04,47.92,48.03,148000.0,42.3498,42.4559,42.3498,42.447,148000.0
2010-02-09 15:05:00,48.03,48.04,47.93,48.0,51400.0,42.447,42.4559,42.3586,42.4205,51400.0
2010-02-09 15:10:00,48.0,48.06,47.96,48.06,41600.0,42.4205,42.4735,42.3852,42.4735,41600.0
2010-02-09 15:15:00,48.06,48.17,48.03,48.15,60300.0,42.4735,42.5707,42.447,42.5531,60300.0
2010-02-09 15:20:00,48.16,48.3,48.16,48.27,42800.0,42.5619,42.6856,42.5619,42.6591,42800.0
2010-02-09 15:25:00,48.28,48.34,48.23,48.23,42700.0,42.668,42.721,42.6238,42.6238,42700.0
2010-02-09 15:30:00,48.23,48.24,48.16,48.2,70700.0,42.6238,42.6326,42.5619,42.5973,70700.0
2010-02-09 15:35:00,48.21,48.21,48.08,48.12,66100.0,42.6061,42.6061,42.4912,42.5266,66100.0
2010-02-09 15:40:00,48.12,48.13,47.96,47.99,84800.0,42.5266,42.5354,42.3852,42.4117,84800.0
2010-02-09 15:45:00,47.99,47.99,47.88,47.91,98200.0,42.4117,42.4117,42.3145,42.341,98200.0
2010-02-09 15:50:00,47.91,47.96,47.82,47.82,117100.0,42.341,42.3852,42.2614,42.2614,117100.0
2010-02-09 15:55:00,47.82,47.98,47.79,47.91,174000.0,42.2614,42.4028,42.2349,42.341,174000.0
2010-02-10 09:30:00,48.01,48.01,47.37,47.46,133600.0,42.4293,42.4293,41.8637,41.9433,133600.0
2010-02-10 09:35:00,47.5,47.5,47.4,47.45,96300.0,41.9786,41.9786,41.8902,41.9344,96300.0
2010-02-10 09:40:00,47.42,47.44,47.14,47.24,67400.0,41.9079,41.9256,41.6605,41.7488,67400.0
2010-02-10 09:45:00,47.25,47.27,47.06,47.08,48600.0,41.7577,41.7754,41.5898,41.6074,48600.0
2010-02-10 09:50:00,47.1,47.13,46.94,46.98,73700.0,41.6251,41.6516,41.4837,41.5191,73700.0
2010-02-10 09:55:00,46.98,47.0,46.73,46.85,69900.0,41.5191,41.5367,41.2981,41.4042,69900.0
2010-02-10 10:00:00,46.88,46.88,46.55,46.64,94500.0,41.4307,41.4307,41.1391,41.2186,94500.0
2010-02-10 10:05:00,46.62,46.63,46.24,46.32,106000.0,41.2009,41.2098,40.8651,40.9358,106000.0
2010-02-10 10:10:00,46.3,46.33,46.17,46.22,143800.0,40.9181,40.9446,40.8032,40.8474,143800.0
2010-02-10 10:15:00,46.2,46.48,46.18,46.44,100500.0,40.8297,41.0772,40.8121,41.0418,100500.0
2010-02-10 10:20:00,46.42,46.48,46.18,46.2,72800.0,41.0242,41.0772,40.8121,40.8297,72800.0
2010-02-10 10:25:00,46.2,46.23,45.89,46.14,86600.0,40.8297,40.8562,40.5558,40.7767,86600.0
2010-02-10 10:30:00,46.14,46.28,45.96,46.25,62000.0,40.7767,40.9004,40.6176,40.8739,62000.0
2010-02-10 10:35:00,46.22,46.31,46.08,46.08,44300.0,40.8474,40.9269,40.7237,40.7237,44300.0
2010-02-10 10:40:00,46.08,46.38,46.07,46.3,17000.0,40.7237,40.9888,40.7148,40.9181,17000.0
2010-02-10 10:45:00,46.29,46.31,46.18,46.25,29000.0,40.9093,40.9269,40.8121,40.8739,29000.0
2010-02-10 10:50:00,46.26,46.54,46.26,46.54,28100.0,40.8828,41.1302,40.8828,41.1302,28100.0
2010-02-10 10:55:00,46.57,46.67,46.53,46.63,32000.0,41.1567,41.2451,41.1214,41.2098,32000.0
2010-02-10 11:00:00,46.66,46.72,46.61,46.65,22900.0,41.2363,41.2893,41.1921,41.2274,22900.0
2010-02-10 11:05:00,46.65,46.92,46.65,46.92,23200.0,41.2274,41.466,41.2274,41.466,23200.0
2010-02-10 11:10:00,46.93,46.95,46.86,46.86,18900.0,41.4749,41.4926,41.413,41.413,18900.0
2010-02-10 11:15:00,46.87,46.88,46.68,46.74,49000.0,41.4219,41.4307,41.2539,41.307,49000.0
2010-02-10 11:20:00,46.75,46.87,46.71,46.87,18200.0,41.3158,41.4219,41.2805,41.4219,18200.0
2010-02-10 11:25:00,46.87,47.02,46.87,46.94,26200.0,41.4219,41.5544,41.4219,41.4837,26200.0
2010-02-10 11:30:00,46.95,47.06,46.93,46.99,36500.0,41.4926,41.5898,41.4749,41.5279,36500.0
2010-02-10 11:35:00,46.96,47.01,46.83,46.85,28100.0,41.5014,41.5456,41.3865,41.4042,28100.0
2010-02-10 11:40:00,46.83,46.94,46.83,46.86,10900.0,41.3865,41.4837,41.3865,41.413,10900.0
2010-02-10 11:45:00,46.89,47.03,46.85,47.03,12600.0,41.4395,41.5633,41.4042,41.5633,12600.0
2010-02-10 11:50:00,47.03,47.05,46.94,46.98,14000.0,41.5633,41.5809,41.4837,41.5191,14000.0
2010-02-10 11:55:00,46.99,47.09,46.89,46.94,23900.0,41.5279,41.6163,41.4395,41.4837,23900.0
2010-02-10 12:00:00,46.93,47.05,46.93,47.02,23800.0,41.4749,41.5809,41.4749,41.5544,23800.0
2010-02-10 12:05:00,47.04,47.15,47.01,47.14,32000.0,41.5721,41.6693,41.5456,41.6605,32000.0
2010-02-10 12:10:00,47.16,47.16,47.09,47.09,31500.0,41.6781,41.6781,41.6163,41.6163,31500.0
2010-02-10 12:15:00,47.1,47.25,47.1,47.22,21400.0,41.6251,41.7577,41.6251,41.7312,21400.0
2010-02-10 12:20:00,47.21,47.4,47.21,47.37,29800.0,41.7223,41.8902,41.7223,41.8637,29800.0
2010-02-10 12:25:00,47.39,47.41,47.34,47.36,17700.0,41.8814,41.8991,41.8372,41.8549,17700.0
2010-02-10 12:30:00,47.38,47.48,47.36,47.37,27900.0,41.8726,41.9609,41.8549,41.8637,27900.0
2010-02-10 12:35:00,47.36,47.38,47.24,47.37,30000.0,41.8549,41.8726,41.7488,41.8637,30000.0
2010-02-10 12:40:00,47.35,47.43,47.32,47.36,15900.0,41.8461,41.9168,41.8195,41.8549,15900.0
2010-02-10 12:45:00,47.35,47.44,47.34,47.42,11100.0,41.8461,41.9256,41.8372,41.9079,11100.0
2010-02-10 12:50:00,47.4,47.41,47.3,47.3,13100.0,41.8902,41.8991,41.8019,41.8019,13100.0
2010-02-10 12:55:00,47.3,47.36,47.3,47.35,4700.0,41.8019,41.8549,41.8019,41.8461,4700.0
2010-02-10 13:00:00,47.35,47.43,47.35,47.39,11600.0,41.8461,41.9168,41.8461,41.8814,11600.0
2010-02-10 13:05:00,47.4,47.42,47.32,47.38,8900.0,41.8902,41.9079,41.8195,41.8726,8900.0
2010-02-10 13:10:00,47.38,47.42,47.35,47.35,9100.0,41.8726,41.9079,41.8461,41.8461,9100.0
2010-02-10 13:15:00,47.33,47.38,47.3,47.34,5300.0,41.8284,41.8726,41.8019,41.8372,5300.0
2010-02-10 13:20:00,47.34,47.34,47.22,47.26,10200.0,41.8372,41.8372,41.7312,41.7665,10200.0
2010-02-10 13:25:00,47.27,47.35,47.26,47.35,12300.0,41.7754,41.8461,41.7665,41.8461,12300.0
2010-02-10 13:30:00,47.35,47.36,47.19,47.2,16000.0,41.8461,41.8549,41.7047,41.7135,16000.0
2010-02-10 13:35:00,47.22,47.29,47.22,47.25,5500.0,41.7312,41.793,41.7312,41.7577,5500.0
2010-02-10 13:40:00,47.25,47.27,47.18,47.2,17400.0,41.7577,41.7754,41.6958,41.7135,17400.0
2010-02-10 13:45:00,47.2,47.21,47.13,47.16,12800.0,41.7135,41.7223,41.6516,41.6781,12800.0
2010-02-10 13:50:00,47.16,47.18,47.12,47.12,11200.0,41.6781,41.6958,41.6428,41.6428,11200.0
2010-02-10 13:55:00,47.12,47.12,47.07,47.1,17900.0,41.6428,41.6428,41.5986,41.6251,17900.0
2010-02-10 14:00:00,47.11,47.22,47.1,47.22,11500.0,41.634,41.7312,41.6251,41.7312,11500.0
2010-02-10 14:05:00,47.22,47.3,47.22,47.3,8100.0,41.7312,41.8019,41.7312,41.8019,8100.0
2010-02-10 14:10:00,47.32,47.32,47.15,47.21,19500.0,41.8195,41.8195,41.6693,41.7223,19500.0
2010-02-10 14:15:00,47.19,47.3,47.19,47.3,13100.0,41.7047,41.8019,41.7047,41.8019,13100.0
2010-02-10 14:20:00,47.3,47.3,47.21,47.27,12100.0,41.8019,41.8019,41.7223,41.7754,12100.0
2010-02-10 14:25:00,47.28,47.33,47.2,47.21,15300.0,41.7842,41.8284,41.7135,41.7223,15300.0
2010-02-10 14:30:00,47.21,47.22,47.03,47.03,42900.0,41.7223,41.7312,41.5633,41.5633,42900.0
2010-02-10 14:35:00,47.03,47.07,46.96,47.05,41500.0,41.5633,41.5986,41.5014,41.5809,41500.0
2010-02-10 14:40:00,47.05,47.09,47.04,47.05,11700.0,41.5809,41.6163,41.5721,41.5809,11700.0
2010-02-10 14:45:00,47.06,47.1,47.05,47.05,16700.0,41.5898,41.6251,41.5809,41.5809,16700.0
2010-02-10 14:50:00,47.05,47.06,46.99,47.04,25900.0,41.5809,41.5898,41.5279,41.5721,25900.0
2010-02-10 14:55:00,47.04,47.13,47.04,47.12,12400.0,41.5721,41.6516,41.5721,41.6428,12400.0
2010-02-10 15:00:00,47.13,47.2,47.12,47.19,12900.0,41.6516,41.7135,41.6428,41.7047,12900.0
2010-02-10 15:05:00,47.21,47.23,47.16,47.21,19800.0,41.7223,41.74,41.6781,41.7223,19800.0
2010-02-10 15:10:00,47.21,47.24,47.19,47.19,14900.0,41.7223,41.7488,41.7047,41.7047,14900.0
2010-02-10 15:15:00,47.18,47.18,47.12,47.17,22600.0,41.6958,41.6958,41.6428,41.687,22600.0
2010-02-10 15:20:00,47.17,47.2,47.15,47.17,14100.0,41.687,41.7135,41.6693,41.687,14100.0
2010-02-10 15:25:00,47.17,47.38,47.17,47.34,55600.0,41.687,41.8726,41.687,41.8372,55600.0
2010-02-10 15:30:00,47.33,47.36,47.04,47.04,25200.0,41.8284,41.8549,41.5721,41.5721,25200.0
2010-02-10 15:35:00,47.05,47.05,46.98,47.0,31000.0,41.5809,41.5809,41.5191,41.5367,31000.0
2010-02-10 15:40:00,47.0,47.08,46.95,46.98,33300.0,41.5367,41.6074,41.4926,41.5191,33300.0
2010-02-10 15:45:00,46.99,47.11,46.99,47.06,36000.0,41.5279,41.634,41.5279,41.5898,36000.0
2010-02-10 15:50:00,47.05,47.13,47.04,47.08,82400.0,41.5809,41.6516,41.5721,41.6074,82400.0
2010-02-10 15:55:00,47.08,47.12,47.04,47.1,89300.0,41.6074,41.6428,41.5721,41.6251,89300.0
2010-02-11 09:30:00,47.29,47.33,46.6,46.67,45100.0,41.793,41.8284,41.1832,41.2451,45100.0
2010-02-11 09:35:00,46.62,46.85,46.6,46.78,26800.0,41.2009,41.4042,41.1832,41.3423,26800.0
2010-02-11 09:40:00,46.72,46.76,46.43,46.49,41000.0,41.2893,41.3246,41.033,41.086,41000.0
2010-02-11 09:45:00,46.43,46.52,46.34,46.49,22200.0,41.033,41.1125,40.9535,41.086,22200.0
2010-02-11 09:50:00,46.54,46.67,46.48,46.58,17000.0,41.1302,41.2451,41.0772,41.1656,17000.0
2010-02-11 09:55:00,46.59,46.76,46.53,46.6,14500.0,41.1744,41.3246,41.1214,41.1832,14500.0
2010-02-11 10:00:00,46.57,46.63,46.51,46.56,19300.0,41.1567,41.2098,41.1037,41.1479,19300.0
2010-02-11 10:05:00,46.56,46.78,46.56,46.65,20200.0,41.1479,41.3423,41.1479,41.2274,20200.0
2010-02-11 10:10:00,46.64,46.9,46.63,46.68,26800.0,41.2186,41.4484,41.2098,41.2539,26800.0
2010-02-11 10:15:00,46.68,46.74,46.66,46.7,17400.0,41.2539,41.307,41.2363,41.2716,17400.0
2010-02-11 10:20:00,46.7,46.86,46.61,46.8,21700.0,41.2716,41.413,41.1921,41.36,21700.0
2010-02-11 10:25:00,46.77,46.85,46.77,46.8,15500.0,41.3335,41.4042,41.3335,41.36,15500.0
2010-02-11 10:30:00,46.78,46.81,46.51,46.54,23500.0,41.3423,41.3688,41.1037,41.1302,23500.0
2010-02-11 10:35:00,46.55,46.74,46.53,46.7,13600.0,41.1391,41.307,41.1214,41.2716,13600.0
2010-02-11 10:40:00,46.7,46.72,46.52,46.54,10200.0,41.2716,41.2893,41.1125,41.1302,10200.0
2010-02-11 10:45:00,46.54,46.7,46.5,46.52,13400.0,41.1302,41.2716,41.0949,41.1125,13400.0
2010-02-11 10:50:00,46.5,46.51,46.37,46.49,12900.0,41.0949,41.1037,40.98,41.086,12900.0
2010-02-11 10:55:00,46.48,46.49,46.31,46.33,14100.0,41.0772,41.086,40.9269,40.9446,14100.0
2010-02-11 11:00:00,46.34,46.4,46.33,46.4,13300.0,40.9535,41.0065,40.9446,41.0065,13300.0
2010-02-11 11:05:00,46.41,46.45,46.3,46.35,12500.0,41.0153,41.0507,40.9181,40.9623,12500.0
2010-02-11 11:10:00,46.34,46.53,46.34,46.5,15700.0,40.9535,41.1214,40.9535,41.0949,15700.0
2010-02-11 11:15:00,46.47,46.52,46.36,46.39,21800.0,41.0683,41.1125,40.9711,40.9976,21800.0
2010-02-11 11:20:00,46.39,46.52,46.39,46.47,23200.0,40.9976,41.1125,40.9976,41.0683,23200.0
2010-02-11 11:25:00,46.5,46.51,46.37,46.4,26100.0,41.0949,41.1037,40.98,41.0065,26100.0
2010-02-11 11:30:00,46.42,46.56,46.42,46.55,18900.0,41.0242,41.1479,41.0242,41.1391,18900.0
2010-02-11 11:35:00,46.53,46.55,46.47,46.48,17400.0,41.1214,41.1391,41.0683,41.0772,17400.0
2010-02-11 11:40:00,46.45,46.63,46.44,46.6,20400.0,41.0507,41.2098,41.0418,41.1832,20400.0
2010-02-11 11:45:00,46.59,46.7,46.59,46.64,30100.0,41.1744,41.2716,41.1744,41.2186,30100.0
2010-02-11 11:50:00,46.65,46.68,46.61,46.64,42200.0,41.2274,41.2539,41.1921,41.2186,42200.0
2010-02-11 11:55:00,46.62,46.63,46.56,46.58,17200.0,41.2009,41.2098,41.1479,41.1656,17200.0
2010-02-11 12:00:00,46.58,46.6,46.53,46.53,17800.0,41.1656,41.1832,41.1214,41.1214,17800.0
2010-02-11 12:05:00,46.53,46.54,46.48,46.53,29200.0,41.1214,41.1302,41.0772,41.1214,29200.0
2010-02-11 12:10:00,46.53,46.57,46.48,46.54,21700.0,41.1214,41.1567,41.0772,41.1302,21700.0
2010-02-11 12:15:00,46.55,46.7,46.55,46.62,20400.0,41.1391,41.2716,41.1391,41.2009,20400.0
2010-02-11 12:20:00,46.62,46.69,46.62,46.66,10200.0,41.2009,41.2628,41.2009,41.2363,10200.0
2010-02-11 12:25:00,46.68,46.78,46.68,46.76,12800.0,41.2539,41.3423,41.2539,41.3246,12800.0
2010-02-11 12:30:00,46.76,46.79,46.73,46.75,5700.0,41.3246,41.3512,41.2981,41.3158,5700.0
2010-02-11 12:35:00,46.74,46.75,46.65,46.7,18400.0,41.307,41.3158,41.2274,41.2716,18400.0
2010-02-11 12:40:00,46.69,46.72,46.66,46.67,7900.0,41.2628,41.2893,41.2363,41.2451,7900.0
2010-02-11 12:45:00,46.67,46.71,46.63,46.63,16100.0,41.2451,41.2805,41.2098,41.2098,16100.0
2010-02-11 12:50:00,46.63,46.66,46.62,46.63,11600.0,41.2098,41.2363,41.2009,41.2098,11600.0
2010-02-11 12:55:00,46.65,46.67,46.57,46.6,18300.0,41.2274,41.2451,41.1567,41.1832,18300.0
2010-02-11 13:00:00,46.6,46.61,46.56,46.58,15000.0,41.1832,41.1921,41.1479,41.1656,15000.0
2010-02-11 13:05:00,46.56,46.56,46.48,46.49,34600.0,41.1479,41.1479,41.0772,41.086,34600.0
2010-02-11 13:10:00,46.49,46.57,46.49,46.53,12700.0,41.086,41.1567,41.086,41.1214,12700.0
2010-02-11 13:15:00,46.54,46.57,46.49,46.54,12300.0,41.1302,41.1567,41.086,41.1302,12300.0
2010-02-11 13:20:00,46.56,46.74,46.54,46.74,33100.0,41.1479,41.307,41.1302,41.307,33100.0
2010-02-11 13:25:00,46.74,46.79,46.66,46.66,29200.0,41.307,41.3512,41.2363,41.2363,29200.0
2010-02-11 13:30:00,46.65,46.79,46.64,46.78,24900.0,41.2274,41.3512,41.2186,41.3423,24900.0
2010-02-11 13:35:00,46.78,46.78,46.68,46.68,15300.0,41.3423,41.3423,41.2539,41.2539,15300.0
2010-02-11 13:40:00,46.69,46.75,46.68,46.74,7600.0,41.2628,41.3158,41.2539,41.307,7600.0
2010-02-11 13:45:00,46.75,46.77,46.7,46.77,17900.0,41.3158,41.3335,41.2716,41.3335,17900.0
2010-02-11 13:50:00,46.78,46.86,46.75,46.85,14000.0,41.3423,41.413,41.3158,41.4042,14000.0
2010-02-11 13:55:00,46.84,46.87,46.81,46.84,25400.0,41.3953,41.4219,41.3688,41.3953,25400.0
2010-02-11 14:00:00,46.84,46.88,46.82,46.86,16400.0,41.3953,41.4307,41.3777,41.413,16400.0
2010-02-11 14:05:00,46.86,46.88,46.82,46.83,19000.0,41.413,41.4307,41.3777,41.3865,19000.0
2010-02-11 14:10:00,46.84,46.85,46.74,46.8,41000.0,41.3953,41.4042,41.307,41.36,41000.0
2010-02-11 14:15:00,46.8,46.82,46.75,46.81,27300.0,41.36,41.3777,41.3158,41.3688,27300.0
2010-02-11 14:20:00,46.81,46.82,46.75,46.82,14800.0,41.3688,41.3777,41.3158,41.3777,14800.0
2010-02-11 14:25:00,46.81,46.88,46.8,46.86,26000.0,41.3688,41.4307,41.36,41.413,26000.0
2010-02-11 14:30:00,46.87,46.88,46.7,46.71,24700.0,41.4219,41.4307,41.2716,41.2805,24700.0
2010-02-11 14:35:00,46.75,46.75,46.68,46.69,19300.0,41.3158,41.3158,41.2539,41.2628,19300.0
2010-02-11 14:40:00,46.7,46.76,46.69,46.74,28000.0,41.2716,41.3246,41.2628,41.307,28000.0
2010-02-11 14:45:00,46.75,46.86,46.74,46.78,24100.0,41.3158,41.413,41.307,41.3423,24100.0
2010-02-11 14:50:00,46.79,46.83,46.69,46.72,24100.0,41.3512,41.3865,41.2628,41.2893,24100.0
2010-02-11 14:55:00,46.72,46.86,46.7,46.86,16300.0,41.2893,41.413,41.2716,41.413,16300.0
2010-02-11 15:00:00,46.86,46.86,46.81,46.83,14200.0,41.413,41.413,41.3688,41.3865,14200.0
2010-02-11 15:05:00,46.85,46.89,46.8,46.8,29400.0,41.4042,41.4395,41.36,41.36,29400.0
2010-02-11 15:10:00,46.8,46.82,46.73,46.73,35700.0,41.36,41.3777,41.2981,41.2981,35700.0
2010-02-11 15:15:00,46.73,46.74,46.63,46.63,23200.0,41.2981,41.307,41.2098,41.2098,23200.0
2010-02-11 15:20:00,46.63,46.65,46.58,46.64,42500.0,41.2098,41.2274,41.1656,41.2186,42500.0
2010-02-11 15:25:00,46.65,46.65,46.55,46.63,31300.0,41.2274,41.2274,41.1391,41.2098,31300.0
2010-02-11 15:30:00,46.63,46.71,46.59,46.65,40900.0,41.2098,41.2805,41.1744,41.2274,40900.0
2010-02-11 15:35:00,46.65,46.69,46.62,46.65,48900.0,41.2274,41.2628,41.2009,41.2274,48900.0
2010-02-11 15:40:00,46.65,46.82,46.65,46.82,65300.0,41.2274,41.3777,41.2274,41.3777,65300.0
2010-02-11 15:45:00,46.82,46.82,46.68,46.72,60500.0,41.3777,41.3777,41.2539,41.2893,60500.0
2010-02-11 15:50:00,46.72,46.82,46.71,46.82,64100.0,41.2893,41.3777,41.2805,41.3777,64100.0
2010-02-11 15:55:00,46.81,46.9,46.76,46.8,105300.0,41.3688,41.4484,41.3246,41.36,105300.0
2010-02-12 09:30:00,46.3,46.3,45.66,45.75,50900.0,40.9181,40.9181,40.3525,40.432,50900.0
2010-02-12 09:35:00,45.78,45.89,45.57,45.68,59500.0,40.4586,40.5558,40.273,40.3702,59500.0
2010-02-12 09:40:00,45.64,45.8,45.62,45.72,46900.0,40.3348,40.4762,40.3172,40.4055,46900.0
2010-02-12 09:45:00,45.72,45.73,45.53,45.59,42400.0,40.4055,40.4144,40.2376,40.2906,42400.0
2010-02-12 09:50:00,45.59,45.66,45.43,45.65,54200.0,40.2906,40.3525,40.1492,40.3437,54200.0
2010-02-12 09:55:00,45.65,45.81,45.6,45.73,38100.0,40.3437,40.4851,40.2995,40.4144,38100.0
2010-02-12 10:00:00,45.74,45.8,45.65,45.74,55100.0,40.4232,40.4762,40.3437,40.4232,55100.0
2010-02-12 10:05:00,45.74,45.75,45.62,45.65,52200.0,40.4232,40.432,40.3172,40.3437,52200.0
2010-02-12 10:10:00,45.67,45.69,45.59,45.65,28400.0,40.3613,40.379,40.2906,40.3437,28400.0
2010-02-12 10:15:00,45.66,45.83,45.61,45.63,24800.0,40.3525,40.5027,40.3083,40.326,24800.0
2010-02-12 10:20:00,45.62,45.7,45.57,45.62,20400.0,40.3172,40.3879,40.273,40.3172,20400.0
2010-02-12 10:25:00,45.61,45.68,45.53,45.6,33900.0,40.3083,40.3702,40.2376,40.2995,33900.0
2010-02-12 10:30:00,45.6,45.74,45.57,45.71,42900.0,40.2995,40.4232,40.273,40.3967,42900.0
2010-02-12 10:35:00,45.73,45.81,45.51,45.55,29000.0,40.4144,40.4851,40.2199,40.2553,29000.0
2010-02-12 10:40:00,45.56,45.62,45.51,45.52,15800.0,40.2641,40.3172,40.2199,40.2288,15800.0
2010-02-12 10:45:00,45.51,45.55,45.47,45.5,25300.0,40.2199,40.2553,40.1846,40.2111,25300.0
2010-02-12 10:50:00,45.5,45.6,45.49,45.51,17700.0,40.2111,40.2995,40.2023,40.2199,17700.0
2010-02-12 10:55:00,45.49,45.63,45.48,45.6,22000.0,40.2023,40.326,40.1934,40.2995,22000.0
2010-02-12 11:00:00,45.55,45.58,45.5,45.57,9900.0,40.2553,40.2818,40.2111,40.273,9900.0
2010-02-12 11:05:00,45.56,45.62,45.56,45.62,13800.0,40.2641,40.3172,40.2641,40.3172,13800.0
2010-02-12 11:10:00,45.6,45.62,45.53,45.62,15600.0,40.2995,40.3172,40.2376,40.3172,15600.0
2010-02-12 11:15:00,45.62,45.67,45.6,45.66,13600.0,40.3172,40.3613,40.2995,40.3525,13600.0
2010-02-12 11:20:00,45.68,45.76,45.67,45.74,16400.0,40.3702,40.4409,40.3613,40.4232,16400.0
2010-02-12 11:25:00,45.75,45.76,45.66,45.72,25300.0,40.432,40.4409,40.3525,40.4055,25300.0
2010-02-12 11:30:00,45.73,45.8,45.68,45.69,23900.0,40.4144,40.4762,40.3702,40.379,23900.0
2010-02-12 11:35:00,45.7,45.72,45.66,45.66,10700.0,40.3879,40.4055,40.3525,40.3525,10700.0
2010-02-12 11:40:00,45.66,45.71,45.66,45.66,26200.0,40.3525,40.3967,40.3525,40.3525,26200.0
2010-02-12 11:45:00,45.67,45.7,45.67,45.69,15700.0,40.3613,40.3879,40.3613,40.379,15700.0
2010-02-12 11:50:00,45.68,45.69,45.62,45.68,26400.0,40.3702,40.379,40.3172,40.3702,26400.0
2010-02-12 11:55:00,45.68,45.69,45.63,45.66,16800.0,40.3702,40.379,40.326,40.3525,16800.0
2010-02-12 12:00:00,45.65,45.81,45.65,45.8,25800.0,40.3437,40.4851,40.3437,40.4762,25800.0
2010-02-12 12:05:00,45.81,45.84,45.76,45.76,6400.0,40.4851,40.5116,40.4409,40.4409,6400.0
2010-02-12 12:10:00,45.76,45.81,45.72,45.81,18400.0,40.4409,40.4851,40.4055,40.4851,18400.0
2010-02-12 12:15:00,45.81,45.98,45.81,45.93,19900.0,40.4851,40.6353,40.4851,40.5911,19900.0
2010-02-12 12:20:00,45.94,46.03,45.92,46.02,27100.0,40.6,40.6795,40.5823,40.6707,27100.0
2010-02-12 12:25:00,46.02,46.12,46.02,46.12,16800.0,40.6707,40.759,40.6707,40.759,16800.0
2010-02-12 12:30:00,46.13,46.17,46.09,46.15,16600.0,40.7679,40.8032,40.7325,40.7855,16600.0
2010-02-12 12:35:00,46.15,46.15,46.1,46.1,18500.0,40.7855,40.7855,40.7414,40.7414,18500.0
2010-02-12 12:40:00,46.1,46.13,46.06,46.12,18700.0,40.7414,40.7679,40.706,40.759,18700.0
2010-02-12 12:45:00,46.13,46.18,46.12,46.14,11900.0,40.7679,40.8121,40.759,40.7767,11900.0
2010-02-12 12:50:00,46.13,46.15,46.12,46.14,8900.0,40.7679,40.7855,40.759,40.7767,8900.0
2010-02-12 12:55:00,46.14,46.14,46.1,46.13,13200.0,40.7767,40.7767,40.7414,40.7679,13200.0
2010-02-12 13:00:00,46.13,46.17,46.12,46.13,11100.0,40.7679,40.8032,40.759,40.7679,11100.0
2010-02-12 13:05:00,46.13,46.15,46.1,46.13,8500.0,40.7679,40.7855,40.7414,40.7679,8500.0
2010-02-12 13:10:00,46.12,46.13,46.06,46.06,19000.0,40.759,40.7679,40.706,40.706,19000.0
2010-02-12 13:15:00,46.05,46.06,45.86,45.98,25700.0,40.6972,40.706,40.5293,40.6353,25700.0
2010-02-12 13:20:00,45.96,45.99,45.83,45.89,14200.0,40.6176,40.6441,40.5027,40.5558,14200.0
2010-02-12 13:25:00,45.89,45.9,45.79,45.81,5700.0,40.5558,40.5646,40.4674,40.4851,5700.0
2010-02-12 13:30:00,45.78,45.78,45.72,45.74,15800.0,40.4586,40.4586,40.4055,40.4232,15800.0
2010-02-12 13:35:00,45.74,45.77,45.72,45.73,3700.0,40.4232,40.4497,40.4055,40.4144,3700.0
2010-02-12 13:40:00,45.74,45.88,45.71,45.85,9500.0,40.4232,40.5469,40.3967,40.5204,9500.0
2010-02-12 13:45:00,45.82,45.84,45.81,45.82,1800.0,40.4939,40.5116,40.4851,40.4939,1800.0
2010-02-12 13:50:00,45.82,45.85,45.82,45.84,5200.0,40.4939,40.5204,40.4939,40.5116,5200.0
2010-02-12 13:55:00,45.84,45.85,45.78,45.79,9500.0,40.5116,40.5204,40.4586,40.4674,9500.0
2010-02-12 14:00:00,45.79,45.83,45.72,45.8,16200.0,40.4674,40.5027,40.4055,40.4762,16200.0
2010-02-12 14:05:00,45.79,45.84,45.79,45.83,10100.0,40.4674,40.5116,40.4674,40.5027,10100.0
2010-02-12 14:10:00,45.84,45.99,45.83,45.99,22500.0,40.5116,40.6441,40.5027,40.6441,22500.0
2010-02-12 14:15:00,45.99,46.04,45.98,46.03,15700.0,40.6441,40.6883,40.6353,40.6795,15700.0
2010-02-12 14:20:00,46.04,46.13,46.03,46.04,21700.0,40.6883,40.7679,40.6795,40.6883,21700.0
2010-02-12 14:25:00,46.03,46.05,45.95,46.02,18600.0,40.6795,40.6972,40.6088,40.6707,18600.0
2010-02-12 14:30:00,46.0,46.05,45.97,46.03,18000.0,40.653,40.6972,40.6265,40.6795,18000.0
2010-02-12 14:35:00,46.03,46.03,45.95,45.96,13900.0,40.6795,40.6795,40.6088,40.6176,13900.0
2010-02-12 14:40:00,45.96,45.96,45.89,45.89,8600.0,40.6176,40.6176,40.5558,40.5558,8600.0
2010-02-12 14:45:00,45.89,46.01,45.88,46.01,41700.0,40.5558,40.6618,40.5469,40.6618,41700.0
2010-02-12 14:50:00,46.01,46.06,46.0,46.04,19200.0,40.6618,40.706,40.653,40.6883,19200.0
2010-02-12 14:55:00,46.04,46.06,45.96,46.01,26200.0,40.6883,40.706,40.6176,40.6618,26200.0
2010-02-12 15:00:00,46.01,46.01,45.84,45.89,20000.0,40.6618,40.6618,40.5116,40.5558,20000.0
2010-02-12 15:05:00,45.9,46.0,45.87,45.99,28700.0,40.5646,40.653,40.5381,40.6441,28700.0
2010-02-12 15:10:00,45.99,45.99,45.84,45.89,21800.0,40.6441,40.6441,40.5116,40.5558,21800.0
2010-02-12 15:15:00,45.9,45.9,45.81,45.83,27300.0,40.5646,40.5646,40.4851,40.5027,27300.0
2010-02-12 15:20:00,45.84,45.89,45.84,45.88,29600.0,40.5116,40.5558,40.5116,40.5469,29600.0
2010-02-12 15:25:00,45.89,45.93,45.83,45.84,24400.0,40.5558,40.5911,40.5027,40.5116,24400.0
2010-02-12 15:30:00,45.84,45.85,45.75,45.81,33300.0,40.5116,40.5204,40.432,40.4851,33300.0
2010-02-12 15:35:00,45.82,45.83,45.79,45.82,39100.0,40.4939,40.5027,40.4674,40.4939,39100.0
2010-02-12 15:40:00,45.82,45.89,45.79,45.85,71900.0,40.4939,40.5558,40.4674,40.5204,71900.0
2010-02-12 15:45:00,45.86,45.98,45.83,45.97,62700.0,40.5293,40.6353,40.5027,40.6265,62700.0
2010-02-12 15:50:00,45.97,46.04,45.93,45.98,86500.0,40.6265,40.6883,40.5911,40.6353,86500.0
2010-02-12 15:55:00,45.98,46.0,45.86,46.0,114200.0,40.6353,40.653,40.5293,40.653,114200.0
2010-02-16 09:30:00,46.34,46.45,45.63,45.77,62200.0,40.9535,41.0507,40.326,40.4497,62200.0
2010-02-16 09:35:00,45.81,46.1,45.43,45.68,67200.0,40.4851,40.7414,40.1492,40.3702,67200.0
2010-02-16 09:40:00,45.65,45.83,45.45,45.73,19600.0,40.3437,40.5027,40.1669,40.4144,19600.0
2010-02-16 09:45:00,45.73,45.73,45.49,45.5,22100.0,40.4144,40.4144,40.2023,40.2111,22100.0
2010-02-16 09:50:00,45.52,45.56,45.41,45.45,15600.0,40.2288,40.2641,40.1316,40.1669,15600.0
2010-02-16 09:55:00,45.45,45.81,45.43,45.74,25300.0,40.1669,40.4851,40.1492,40.4232,25300.0
2010-02-16 10:00:00,45.71,45.75,45.54,45.54,15600.0,40.3967,40.432,40.2465,40.2465,15600.0
2010-02-16 10:05:00,45.53,45.53,45.39,45.43,13300.0,40.2376,40.2376,40.1139,40.1492,13300.0
2010-02-16 10:10:00,45.42,45.45,45.35,45.39,19200.0,40.1404,40.1669,40.0785,40.1139,19200.0
2010-02-16 10:15:00,45.39,45.49,45.31,45.39,22700.0,40.1139,40.2023,40.0432,40.1139,22700.0
2010-02-16 10:20:00,45.41,45.42,45.24,45.28,31200.0,40.1316,40.1404,39.9813,40.0167,31200.0
2010-02-16 10:25:00,45.28,45.52,45.27,45.5,29900.0,40.0167,40.2288,40.0078,40.2111,29900.0
2010-02-16 10:30:00,45.5,45.58,45.49,45.54,11100.0,40.2111,40.2818,40.2023,40.2465,11100.0
2010-02-16 10:35:00,45.55,45.64,45.52,45.61,12600.0,40.2553,40.3348,40.2288,40.3083,12600.0
2010-02-16 10:40:00,45.61,45.65,45.58,45.59,17000.0,40.3083,40.3437,40.2818,40.2906,17000.0
2010-02-16 10:45:00,45.59,45.61,45.56,45.56,6800.0,40.2906,40.3083,40.2641,40.2641,6800.0
2010-02-16 10:50:00,45.55,45.58,45.49,45.56,12000.0,40.2553,40.2818,40.2023,40.2641,12000.0
2010-02-16 10:55:00,45.55,45.59,45.5,45.57,6300.0,40.2553,40.2906,40.2111,40.273,6300.0
2010-02-16 11:00:00,45.56,45.56,45.5,45.54,5800.0,40.2641,40.2641,40.2111,40.2465,5800.0
2010-02-16 11:05:00,45.55,45.56,45.47,45.5,10400.0,40.2553,40.2641,40.1846,40.2111,10400.0
2010-02-16 11:10:00,45.52,45.52,45.49,45.49,10300.0,40.2288,40.2288,40.2023,40.2023,10300.0
2010-02-16 11:15:00,45.49,45.53,45.44,45.44,16900.0,40.2023,40.2376,40.1581,40.1581,16900.0
2010-02-16 11:20:00,45.45,45.47,45.34,45.41,50600.0,40.1669,40.1846,40.0697,40.1316,50600.0
2010-02-16 11:25:00,45.43,45.43,45.31,45.38,18500.0,40.1492,40.1492,40.0432,40.1051,18500.0
2010-02-16 11:30:00,45.38,45.43,45.36,45.4,21800.0,40.1051,40.1492,40.0874,40.1227,21800.0
2010-02-16 11:35:00,45.4,45.5,45.39,45.5,11800.0,40.1227,40.2111,40.1139,40.2111,11800.0
2010-02-16 11:40:00,45.5,45.61,45.49,45.58,27900.0,40.2111,40.3083,40.2023,40.2818,27900.0
2010-02-16 11:45:00,45.58,45.6,45.55,45.57,10800.0,40.2818,40.2995,40.2553,40.273,10800.0
2010-02-16 11:50:00,45.57,45.66,45.56,45.66,18300.0,40.273,40.3525,40.2641,40.3525,18300.0
2010-02-16 11:55:00,45.66,45.74,45.66,45.7,21700.0,40.3525,40.4232,40.3525,40.3879,21700.0
2010-02-16 12:00:00,45.71,45.74,45.67,45.68,19000.0,40.3967,40.4232,40.3613,40.3702,19000.0
2010-02-16 12:05:00,45.68,45.77,45.68,45.77,9600.0,40.3702,40.4497,40.3702,40.4497,9600.0
2010-02-16 12:10:00,45.75,45.75,45.7,45.73,7400.0,40.432,40.432,40.3879,40.4144,7400.0
2010-02-16 12:15:00,45.73,45.76,45.72,45.76,5400.0,40.4144,40.4409,40.4055,40.4409,5400.0
2010-02-16 12:20:00,45.75,45.8,45.75,45.8,7800.0,40.432,40.4762,40.432,40.4762,7800.0
2010-02-16 12:25:00,45.8,45.85,45.8,45.85,17000.0,40.4762,40.5204,40.4762,40.5204,17000.0
2010-02-16 12:30:00,45.84,45.85,45.8,45.81,5200.0,40.5116,40.5204,40.4762,40.4851,5200.0
2010-02-16 12:35:00,45.8,45.85,45.79,45.84,12600.0,40.4762,40.5204,40.4674,40.5116,12600.0
2010-02-16 12:40:00,45.82,45.83,45.77,45.77,10500.0,40.4939,40.5027,40.4497,40.4497,10500.0
2010-02-16 12:45:00,45.76,45.79,45.75,45.76,4500.0,40.4409,40.4674,40.432,40.4409,4500.0
2010-02-16 12:50:00,45.77,45.82,45.77,45.81,7100.0,40.4497,40.4939,40.4497,40.4851,7100.0
2010-02-16 12:55:00,45.81,45.82,45.78,45.8,7000.0,40.4851,40.4939,40.4586,40.4762,7000.0
2010-02-16 13:00:00,45.8,45.81,45.72,45.72,10400.0,40.4762,40.4851,40.4055,40.4055,10400.0
2010-02-16 13:05:00,45.7,45.75,45.67,45.67,9600.0,40.3879,40.432,40.3613,40.3613,9600.0
2010-02-16 13:10:00,45.69,45.78,45.69,45.71,5100.0,40.379,40.4586,40.379,40.3967,5100.0
2010-02-16 13:15:00,45.7,45.73,45.68,45.72,6100.0,40.3879,40.4144,40.3702,40.4055,6100.0
2010-02-16 13:20:00,45.7,45.71,45.66,45.67,9400.0,40.3879,40.3967,40.3525,40.3613,9400.0
2010-02-16 13:25:00,45.65,45.7,45.63,45.69,14600.0,40.3437,40.3879,40.326,40.379,14600.0
2010-02-16 13:30:00,45.68,45.68,45.6,45.6,16900.0,40.3702,40.3702,40.2995,40.2995,16900.0
2010-02-16 13:35:00,45.6,45.66,45.6,45.65,14900.0,40.2995,40.3525,40.2995,40.3437,14900.0
2010-02-16 13:40:00,45.66,45.67,45.62,45.62,6300.0,40.3525,40.3613,40.3172,40.3172,6300.0
2010-02-16 13:45:00,45.64,45.68,45.64,45.66,8200.0,40.3348,40.3702,40.3348,40.3525,8200.0
2010-02-16 13:50:00,45.67,45.7,45.66,45.69,9600.0,40.3613,40.3879,40.3525,40.379,9600.0
2010-02-16 13:55:00,45.67,45.68,45.66,45.67,4900.0,40.3613,40.3702,40.3525,40.3613,4900.0
2010-02-16 14:00:00,45.67,45.67,45.57,45.63,29600.0,40.3613,40.3613,40.273,40.326,29600.0
2010-02-16 14:05:00,45.63,45.63,45.57,45.62,13500.0,40.326,40.326,40.273,40.3172,13500.0
2010-02-16 14:10:00,45.62,45.64,45.61,45.63,6500.0,40.3172,40.3348,40.3083,40.326,6500.0
2010-02-16 14:15:00,45.61,45.61,45.59,45.6,5400.0,40.3083,40.3083,40.2906,40.2995,5400.0
2010-02-16 14:20:00,45.6,45.63,45.59,45.62,8700.0,40.2995,40.326,40.2906,40.3172,8700.0
2010-02-16 14:25:00,45.61,45.69,45.61,45.69,22900.0,40.3083,40.379,40.3083,40.379,22900.0
2010-02-16 14:30:00,45.68,45.71,45.65,45.65,18800.0,40.3702,40.3967,40.3437,40.3437,18800.0
2010-02-16 14:35:00,45.67,45.71,45.67,45.7,10800.0,40.3613,40.3967,40.3613,40.3879,10800.0
2010-02-16 14:40:00,45.7,45.71,45.69,45.71,7600.0,40.3879,40.3967,40.379,40.3967,7600.0
2010-02-16 14:45:00,45.71,45.72,45.66,45.66,19300.0,40.3967,40.4055,40.3525,40.3525,19300.0
2010-02-16 14:50:00,45.66,45.69,45.63,45.67,20600.0,40.3525,40.379,40.326,40.3613,20600.0
2010-02-16 14:55:00,45.68,45.7,45.61,45.65,12700.0,40.3702,40.3879,40.3083,40.3437,12700.0
2010-02-16 15:00:00,45.65,45.69,45.63,45.67,12300.0,40.3437,40.379,40.326,40.3613,12300.0
2010-02-16 15:05:00,45.68,45.75,45.67,45.73,16500.0,40.3702,40.432,40.3613,40.4144,16500.0
2010-02-16 15:10:00,45.73,45.76,45.67,45.69,19000.0,40.4144,40.4409,40.3613,40.379,19000.0
2010-02-16 15:15:00,45.68,45.7,45.64,45.69,11400.0,40.3702,40.3879,40.3348,40.379,11400.0
2010-02-16 15:20:00,45.69,45.76,45.68,45.75,22800.0,40.379,40.4409,40.3702,40.432,22800.0
2010-02-16 15:25:00,45.75,45.82,45.75,45.79,24100.0,40.432,40.4939,40.432,40.4674,24100.0
2010-02-16 15:30:00,45.79,45.9,45.79,45.85,26600.0,40.4674,40.5646,40.4674,40.5204,26600.0
2010-02-16 15:35:00,45.86,45.94,45.85,45.92,13100.0,40.5293,40.6,40.5204,40.5823,13100.0
2010-02-16 15:40:00,45.94,45.98,45.89,45.96,36700.0,40.6,40.6353,40.5558,40.6176,36700.0
2010-02-16 15:45:00,45.96,46.02,45.91,46.02,40900.0,40.6176,40.6707,40.5734,40.6707,40900.0
2010-02-16 15:50:00,46.03,46.07,46.0,46.07,47400.0,40.6795,40.7148,40.653,40.7148,47400.0
2010-02-16 15:55:00,46.06,46.1,45.97,46.05,92900.0,40.706,40.7414,40.6265,40.6972,92900.0
2010-02-17 09:30:00,46.32,46.55,46.18,46.25,23800.0,40.9358,41.1391,40.8121,40.8739,23800.0
2010-02-17 09:35:00,46.24,46.61,46.24,46.54,18600.0,40.8651,41.1921,40.8651,41.1302,18600.0
2010-02-17 09:40:00,46.56,46.64,46.52,46.55,42600.0,41.1479,41.2186,41.1125,41.1391,42600.0
2010-02-17 09:45:00,46.56,46.78,46.55,46.75,55700.0,41.1479,41.3423,41.1391,41.3158,55700.0
2010-02-17 09:50:00,46.76,46.78,46.65,46.76,20200.0,41.3246,41.3423,41.2274,41.3246,20200.0
2010-02-17 09:55:00,46.72,46.73,46.48,46.51,23700.0,41.2893,41.2981,41.0772,41.1037,23700.0
2010-02-17 10:00:00,46.51,46.61,46.51,46.57,21900.0,41.1037,41.1921,41.1037,41.1567,21900.0
2010-02-17 10:05:00,46.57,46.72,46.55,46.72,19700.0,41.1567,41.2893,41.1391,41.2893,19700.0
2010-02-17 10:10:00,46.71,46.8,46.69,46.8,25400.0,41.2805,41.36,41.2628,41.36,25400.0
2010-02-17 10:15:00,46.81,46.95,46.8,46.95,18600.0,41.3688,41.4926,41.36,41.4926,18600.0
2010-02-17 10:20:00,46.95,47.0,46.88,46.94,26700.0,41.4926,41.5367,41.4307,41.4837,26700.0
2010-02-17 10:25:00,46.95,47.01,46.92,46.96,30100.0,41.4926,41.5456,41.466,41.5014,30100.0
2010-02-17 10:30:00,46.97,47.08,46.95,47.05,33900.0,41.5102,41.6074,41.4926,41.5809,33900.0
2010-02-17 10:35:00,47.05,47.07,46.93,46.98,19600.0,41.5809,41.5986,41.4749,41.5191,19600.0
2010-02-17 10:40:00,46.98,47.0,46.94,47.0,25400.0,41.5191,41.5367,41.4837,41.5367,25400.0
2010-02-17 10:45:00,47.0,47.0,46.91,46.98,26100.0,41.5367,41.5367,41.4572,41.5191,26100.0
2010-02-17 10:50:00,47.0,47.0,46.94,46.99,15000.0,41.5367,41.5367,41.4837,41.5279,15000.0
2010-02-17 10:55:00,46.99,47.0,46.93,46.96,9900.0,41.5279,41.5367,41.4749,41.5014,9900.0
2010-02-17 11:00:00,46.97,46.97,46.84,46.89,22000.0,41.5102,41.5102,41.3953,41.4395,22000.0
2010-02-17 11:05:00,46.9,47.03,46.9,47.01,34500.0,41.4484,41.5633,41.4484,41.5456,34500.0
2010-02-17 11:10:00,47.0,47.1,46.96,47.02,26700.0,41.5367,41.6251,41.5014,41.5544,26700.0
2010-02-17 11:15:00,47.01,47.07,46.99,47.03,10400.0,41.5456,41.5986,41.5279,41.5633,10400.0
2010-02-17 11:20:00,47.03,47.09,47.0,47.09,6500.0,41.5633,41.6163,41.5367,41.6163,6500.0
2010-02-17 11:25:00,47.07,47.08,46.85,46.91,19500.0,41.5986,41.6074,41.4042,41.4572,19500.0
2010-02-17 11:30:00,46.9,46.93,46.81,46.92,11400.0,41.4484,41.4749,41.3688,41.466,11400.0
2010-02-17 11:35:00,46.95,46.99,46.95,46.98,3600.0,41.4926,41.5279,41.4926,41.5191,3600.0
2010-02-17 11:40:00,46.97,46.98,46.87,46.92,9900.0,41.5102,41.5191,41.4219,41.466,9900.0
2010-02-17 11:45:00,46.92,46.99,46.9,46.9,13800.0,41.466,41.5279,41.4484,41.4484,13800.0
2010-02-17 11:50:00,46.87,46.94,46.87,46.94,9600.0,41.4219,41.4837,41.4219,41.4837,9600.0
2010-02-17 11:55:00,46.93,46.96,46.89,46.94,7100.0,41.4749,41.5014,41.4395,41.4837,7100.0
2010-02-17 12:00:00,46.95,47.0,46.95,46.95,15000.0,41.4926,41.5367,41.4926,41.4926,15000.0
2010-02-17 12:05:00,46.95,46.96,46.91,46.96,13100.0,41.4926,41.5014,41.4572,41.5014,13100.0
2010-02-17 12:10:00,46.97,47.0,46.94,46.96,9700.0,41.5102,41.5367,41.4837,41.5014,9700.0
2010-02-17 12:15:00,46.96,47.02,46.96,47.02,23900.0,41.5014,41.5544,41.5014,41.5544,23900.0
2010-02-17 12:20:00,47.02,47.12,47.01,47.12,10700.0,41.5544,41.6428,41.5456,41.6428,10700.0
2010-02-17 12:25:00,47.11,47.16,47.1,47.11,8100.0,41.634,41.6781,41.6251,41.634,8100.0
2010-02-17 12:30:00,47.11,47.15,47.09,47.09,12200.0,41.634,41.6693,41.6163,41.6163,12200.0
2010-02-17 12:35:00,47.09,47.09,47.01,47.02,13500.0,41.6163,41.6163,41.5456,41.5544,13500.0
2010-02-17 12:40:00,47.03,47.09,47.02,47.04,13500.0,41.5633,41.6163,41.5544,41.5721,13500.0
2010-02-17 12:45:00,47.03,47.08,46.98,47.08,10800.0,41.5633,41.6074,41.5191,41.6074,10800.0
2010-02-17 12:50:00,47.08,47.1,47.05,47.08,4700.0,41.6074,41.6251,41.5809,41.6074,4700.0
2010-02-17 12:55:00,47.09,47.12,47.07,47.1,8900.0,41.6163,41.6428,41.5986,41.6251,8900.0
2010-02-17 13:00:00,47.1,47.14,47.07,47.12,15500.0,41.6251,41.6605,41.5986,41.6428,15500.0
2010-02-17 13:05:00,47.11,47.13,47.09,47.11,7000.0,41.634,41.6516,41.6163,41.634,7000.0
2010-02-17 13:10:00,47.11,47.2,47.11,47.18,14000.0,41.634,41.7135,41.634,41.6958,14000.0
2010-02-17 13:15:00,47.17,47.27,47.17,47.27,15400.0,41.687,41.7754,41.687,41.7754,15400.0
2010-02-17 13:20:00,47.26,47.29,47.22,47.24,12200.0,41.7665,41.793,41.7312,41.7488,12200.0
2010-02-17 13:25:00,47.26,47.3,47.24,47.28,11600.0,41.7665,41.8019,41.7488,41.7842,11600.0
2010-02-17 13:30:00,47.29,47.3,47.19,47.28,13500.0,41.793,41.8019,41.7047,41.7842,13500.0
2010-02-17 13:35:00,47.26,47.28,47.24,47.27,6300.0,41.7665,41.7842,41.7488,41.7754,6300.0
2010-02-17 13:40:00,47.27,47.28,47.23,47.25,8500.0,41.7754,41.7842,41.74,41.7577,8500.0
2010-02-17 13:45:00,47.25,47.26,47.22,47.22,9500.0,41.7577,41.7665,41.7312,41.7312,9500.0
2010-02-17 13:50:00,47.22,47.23,47.18,47.21,9700.0,41.7312,41.74,41.6958,41.7223,9700.0
2010-02-17 13:55:00,47.21,47.22,47.18,47.19,7100.0,41.7223,41.7312,41.6958,41.7047,7100.0
2010-02-17 14:00:00,47.18,47.2,47.07,47.15,28600.0,41.6958,41.7135,41.5986,41.6693,28600.0
2010-02-17 14:05:00,47.15,47.22,47.1,47.19,17400.0,41.6693,41.7312,41.6251,41.7047,17400.0
2010-02-17 14:10:00,47.19,47.21,47.11,47.12,7800.0,41.7047,41.7223,41.634,41.6428,7800.0
2010-02-17 14:15:00,47.12,47.12,47.05,47.06,6900.0,41.6428,41.6428,41.5809,41.5898,6900.0
2010-02-17 14:20:00,47.05,47.05,46.95,46.98,14500.0,41.5809,41.5809,41.4926,41.5191,14500.0
2010-02-17 14:25:00,46.97,46.99,46.92,46.92,12400.0,41.5102,41.5279,41.466,41.466,12400.0
2010-02-17 14:30:00,46.92,46.93,46.85,46.86,12200.0,41.466,41.4749,41.4042,41.413,12200.0
2010-02-17 14:35:00,46.85,46.86,46.78,46.8,28000.0,41.4042,41.413,41.3423,41.36,28000.0
2010-02-17 14:40:00,46.8,46.87,46.77,46.78,14700.0,41.36,41.4219,41.3335,41.3423,14700.0
2010-02-17 14:45:00,46.78,46.79,46.67,46.68,16400.0,41.3423,41.3512,41.2451,41.2539,16400.0
2010-02-17 14:50:00,46.67,46.73,46.66,46.72,9600.0,41.2451,41.2981,41.2363,41.2893,9600.0
2010-02-17 14:55:00,46.72,46.86,46.67,46.83,49400.0,41.2893,41.413,41.2451,41.3865,49400.0
2010-02-17 15:00:00,46.83,46.83,46.77,46.78,9800.0,41.3865,41.3865,41.3335,41.3423,9800.0
2010-02-17 15:05:00,46.79,46.8,46.74,46.77,17300.0,41.3512,41.36,41.307,41.3335,17300.0
2010-02-17 15:10:00,46.77,46.8,46.76,46.79,12300.0,41.3335,41.36,41.3246,41.3512,12300.0
2010-02-17 15:15:00,46.79,46.8,46.74,46.74,18400.0,41.3512,41.36,41.307,41.307,18400.0
2010-02-17 15:20:00,46.74,46.76,46.7,46.74,25400.0,41.307,41.3246,41.2716,41.307,25400.0
2010-02-17 15:25:00,46.74,46.8,46.67,46.69,26600.0,41.307,41.36,41.2451,41.2628,26600.0
2010-02-17 15:30:00,46.68,46.68,46.59,46.61,48600.0,41.2539,41.2539,41.1744,41.1921,48600.0
2010-02-17 15:35:00,46.62,46.68,46.59,46.59,24600.0,41.2009,41.2539,41.1744,41.1744,24600.0
2010-02-17 15:40:00,46.59,46.59,46.46,46.49,59200.0,41.1744,41.1744,41.0595,41.086,59200.0
2010-02-17 15:45:00,46.49,46.51,46.48,46.49,44000.0,41.086,41.1037,41.0772,41.086,44000.0
2010-02-17 15:50:00,46.49,46.55,46.48,46.49,57700.0,41.086,41.1391,41.0772,41.086,57700.0
2010-02-17 15:55:00,46.5,46.63,46.5,46.61,118400.0,41.0949,41.2098,41.0949,41.1921,118400.0
2010-02-18 09:30:00,46.39,46.39,46.17,46.34,44100.0,40.9976,40.9976,40.8032,40.9535,44100.0
2010-02-18 09:35:00,46.39,46.55,46.32,46.54,19600.0,40.9976,41.1391,40.9358,41.1302,19600.0
2010-02-18 09:40:00,46.54,46.81,46.53,46.67,18500.0,41.1302,41.3688,41.1214,41.2451,18500.0
2010-02-18 09:45:00,46.66,46.85,46.62,46.69,12800.0,41.2363,41.4042,41.2009,41.2628,12800.0
2010-02-18 09:50:00,46.71,46.74,46.61,46.69,25400.0,41.2805,41.307,41.1921,41.2628,25400.0
2010-02-18 09:55:00,46.69,46.91,46.69,46.87,12700.0,41.2628,41.4572,41.2628,41.4219,12700.0
2010-02-18 10:00:00,46.88,46.91,46.71,46.83,22700.0,41.4307,41.4572,41.2805,41.3865,22700.0
2010-02-18 10:05:00,46.86,46.86,46.63,46.63,8800.0,41.413,41.413,41.2098,41.2098,8800.0
2010-02-18 10:10:00,46.62,46.68,46.56,46.56,21400.0,41.2009,41.2539,41.1479,41.1479,21400.0
2010-02-18 10:15:00,46.57,46.61,46.5,46.52,17300.0,41.1567,41.1921,41.0949,41.1125,17300.0
2010-02-18 10:20:00,46.52,46.54,46.41,46.41,27700.0,41.1125,41.1302,41.0153,41.0153,27700.0
2010-02-18 10:25:00,46.42,46.58,46.42,46.58,14400.0,41.0242,41.1656,41.0242,41.1656,14400.0
2010-02-18 10:30:00,46.56,46.59,46.46,46.56,9600.0,41.1479,41.1744,41.0595,41.1479,9600.0
2010-02-18 10:35:00,46.56,46.61,46.52,46.54,8200.0,41.1479,41.1921,41.1125,41.1302,8200.0
2010-02-18 10:40:00,46.55,46.57,46.51,46.51,6100.0,41.1391,41.1567,41.1037,41.1037,6100.0
2010-02-18 10:45:00,46.5,46.58,46.49,46.55,13300.0,41.0949,41.1656,41.086,41.1391,13300.0
2010-02-18 10:50:00,46.55,46.56,46.52,46.54,5100.0,41.1391,41.1479,41.1125,41.1302,5100.0
2010-02-18 10:55:00,46.53,46.56,46.47,46.48,13900.0,41.1214,41.1479,41.0683,41.0772,13900.0
2010-02-18 11:00:00,46.45,46.53,46.44,46.53,10800.0,41.0507,41.1214,41.0418,41.1214,10800.0
2010-02-18 11:05:00,46.53,46.53,46.42,46.43,8000.0,41.1214,41.1214,41.0242,41.033,8000.0
2010-02-18 11:10:00,46.44,46.47,46.36,46.36,22600.0,41.0418,41.0683,40.9711,40.9711,22600.0
2010-02-18 11:15:00,46.37,46.37,46.33,46.35,9900.0,40.98,40.98,40.9446,40.9623,9900.0
2010-02-18 11:20:00,46.35,46.44,46.33,46.43,14300.0,40.9623,41.0418,40.9446,41.033,14300.0
2010-02-18 11:25:00,46.44,46.45,46.31,46.31,11400.0,41.0418,41.0507,40.9269,40.9269,11400.0
2010-02-18 11:30:00,46.31,46.36,46.31,46.35,5400.0,40.9269,40.9711,40.9269,40.9623,5400.0
2010-02-18 11:35:00,46.35,46.39,46.32,46.39,5200.0,40.9623,40.9976,40.9358,40.9976,5200.0
2010-02-18 11:40:00,46.39,46.47,46.38,46.45,12800.0,40.9976,41.0683,40.9888,41.0507,12800.0
2010-02-18 11:45:00,46.47,46.51,46.44,46.44,11500.0,41.0683,41.1037,41.0418,41.0418,11500.0
2010-02-18 11:50:00,46.45,46.49,46.37,46.37,23400.0,41.0507,41.086,40.98,40.98,23400.0
2010-02-18 11:55:00,46.37,46.43,46.36,46.41,9800.0,40.98,41.033,40.9711,41.0153,9800.0
2010-02-18 12:00:00,46.41,46.42,46.36,46.4,15600.0,41.0153,41.0242,40.9711,41.0065,15600.0
2010-02-18 12:05:00,46.4,46.46,46.4,46.44,16900.0,41.0065,41.0595,41.0065,41.0418,16900.0
2010-02-18 12:10:00,46.44,46.45,46.38,46.42,11900.0,41.0418,41.0507,40.9888,41.0242,11900.0
2010-02-18 12:15:00,46.38,46.45,46.37,46.4,16000.0,40.9888,41.0507,40.98,41.0065,16000.0
2010-02-18 12:20:00,46.4,46.41,46.35,46.39,9000.0,41.0065,41.0153,40.9623,40.9976,9000.0
2010-02-18 12:25:00,46.4,46.4,46.34,46.36,20000.0,41.0065,41.0065,40.9535,40.9711,20000.0
2010-02-18 12:30:00,46.36,46.38,46.32,46.38,27800.0,40.9711,40.9888,40.9358,40.9888,27800.0
2010-02-18 12:35:00,46.38,46.38,46.28,46.29,22400.0,40.9888,40.9888,40.9004,40.9093,22400.0
2010-02-18 12:40:00,46.29,46.34,46.27,46.33,31200.0,40.9093,40.9535,40.8916,40.9446,31200.0
2010-02-18 12:45:00,46.33,46.34,46.23,46.24,16700.0,40.9446,40.9535,40.8562,40.8651,16700.0
2010-02-18 12:50:00,46.24,46.25,46.21,46.25,8300.0,40.8651,40.8739,40.8386,40.8739,8300.0
2010-02-18 12:55:00,46.25,46.31,46.25,46.27,12700.0,40.8739,40.9269,40.8739,40.8916,12700.0
2010-02-18 13:00:00,46.27,46.29,46.16,46.21,57000.0,40.8916,40.9093,40.7944,40.8386,57000.0
2010-02-18 13:05:00,46.21,46.23,46.21,46.23,7200.0,40.8386,40.8562,40.8386,40.8562,7200.0
2010-02-18 13:10:00,46.23,46.26,46.22,46.24,18600.0,40.8562,40.8828,40.8474,40.8651,18600.0
2010-02-18 13:15:00,46.24,46.25,46.15,46.18,39100.0,40.8651,40.8739,40.7855,40.8121,39100.0
2010-02-18 13:20:00,46.17,46.23,46.17,46.18,21100.0,40.8032,40.8562,40.8032,40.8121,21100.0
2010-02-18 13:25:00,46.18,46.24,46.18,46.22,43000.0,40.8121,40.8651,40.8121,40.8474,43000.0
2010-02-18 13:30:00,46.23,46.29,46.03,46.09,141300.0,40.8562,40.9093,40.6795,40.7325,141300.0
2010-02-18 13:35:00,46.09,46.09,45.89,45.93,71500.0,40.7325,40.7325,40.5558,40.5911,71500.0
2010-02-18 13:40:00,45.93,46.0,45.9,45.92,64400.0,40.5911,40.653,40.5646,40.5823,64400.0
2010-02-18 13:45:00,45.92,45.97,45.92,45.93,41600.0,40.5823,40.6265,40.5823,40.5911,41600.0
2010-02-18 13:50:00,45.94,45.96,45.93,45.94,36600.0,40.6,40.6176,40.5911,40.6,36600.0
2010-02-18 13:55:00,45.93,45.97,45.9,45.93,34000.0,40.5911,40.6265,40.5646,40.5911,34000.0
2010-02-18 14:00:00,45.92,45.97,45.92,45.92,34800.0,40.5823,40.6265,40.5823,40.5823,34800.0
2010-02-18 14:05:00,45.93,46.0,45.92,45.99,41200.0,40.5911,40.653,40.5823,40.6441,41200.0
2010-02-18 14:10:00,45.98,46.03,45.97,46.02,37900.0,40.6353,40.6795,40.6265,40.6707,37900.0
2010-02-18 14:15:00,46.03,46.19,46.03,46.18,30700.0,40.6795,40.8209,40.6795,40.8121,30700.0
2010-02-18 14:20:00,46.17,46.17,46.11,46.11,27000.0,40.8032,40.8032,40.7502,40.7502,27000.0
2010-02-18 14:25:00,46.12,46.24,46.12,46.18,32100.0,40.759,40.8651,40.759,40.8121,32100.0
2010-02-18 14:30:00,46.19,46.22,46.15,46.2,26200.0,40.8209,40.8474,40.7855,40.8297,26200.0
2010-02-18 14:35:00,46.2,46.27,46.09,46.12,69800.0,40.8297,40.8916,40.7325,40.759,69800.0
2010-02-18 14:40:00,46.13,46.2,46.12,46.18,19700.0,40.7679,40.8297,40.759,40.8121,19700.0
2010-02-18 14:45:00,46.18,46.26,46.18,46.26,40500.0,40.8121,40.8828,40.8121,40.8828,40500.0
2010-02-18 14:50:00,46.26,46.34,46.25,46.34,30300.0,40.8828,40.9535,40.8739,40.9535,30300.0
2010-02-18 14:55:00,46.34,46.38,46.33,46.38,27100.0,40.9535,40.9888,40.9446,40.9888,27100.0
2010-02-18 15:00:00,46.37,46.41,46.37,46.39,47600.0,40.98,41.0153,40.98,40.9976,47600.0
2010-02-18 15:05:00,46.39,46.46,46.39,46.46,29700.0,40.9976,41.0595,40.9976,41.0595,29700.0
2010-02-18 15:10:00,46.45,46.46,46.4,46.42,23600.0,41.0507,41.0595,41.0065,41.0242,23600.0
2010-02-18 15:15:00,46.42,46.44,46.39,46.4,37600.0,41.0242,41.0418,40.9976,41.0065,37600.0
2010-02-18 15:20:00,46.4,46.4,46.36,46.37,13900.0,41.0065,41.0065,40.9711,40.98,13900.0
2010-02-18 15:25:00,46.37,46.38,46.33,46.37,40800.0,40.98,40.9888,40.9446,40.98,40800.0
2010-02-18 15:30:00,46.38,46.41,46.37,46.38,28700.0,40.9888,41.0153,40.98,40.9888,28700.0
2010-02-18 15:35:00,46.37,46.39,46.34,46.34,21000.0,40.98,40.9976,40.9535,40.9535,21000.0
2010-02-18 15:40:00,46.34,46.36,46.3,46.3,47700.0,40.9535,40.9711,40.9181,40.9181,47700.0
2010-02-18 15:45:00,46.3,46.36,46.27,46.33,49800.0,40.9181,40.9711,40.8916,40.9446,49800.0
2010-02-18 15:50:00,46.33,46.34,46.21,46.21,98900.0,40.9446,40.9535,40.8386,40.8386,98900.0
2010-02-18 15:55:00,46.22,46.23,46.14,46.2,321100.0,40.8474,40.8562,40.7767,40.8297,321100.0
2010-02-19 09:30:00,45.82,46.11,45.33,45.48,234400.0,40.4939,40.7502,40.0609,40.1934,234400.0
2010-02-19 09:35:00,45.47,45.7,45.4,45.51,120400.0,40.1846,40.3879,40.1227,40.2199,120400.0
2010-02-19 09:40:00,45.52,45.58,45.4,45.46,31400.0,40.2288,40.2818,40.1227,40.1758,31400.0
2010-02-19 09:45:00,45.45,45.55,45.4,45.55,48000.0,40.1669,40.2553,40.1227,40.2553,48000.0
2010-02-19 09:50:00,45.55,45.6,45.35,45.35,41900.0,40.2553,40.2995,40.0785,40.0785,41900.0
2010-02-19 09:55:00,45.33,45.47,45.25,45.34,40300.0,40.0609,40.1846,39.9902,40.0697,40300.0
2010-02-19 10:00:00,45.34,45.36,45.3,45.31,30400.0,40.0697,40.0874,40.0343,40.0432,30400.0
2010-02-19 10:05:00,45.31,45.33,45.14,45.3,35100.0,40.0432,40.0609,39.8929,40.0343,35100.0
2010-02-19 10:10:00,45.31,45.33,45.22,45.32,24900.0,40.0432,40.0609,39.9636,40.052,24900.0
2010-02-19 10:15:00,45.33,45.33,45.14,45.21,36800.0,40.0609,40.0609,39.8929,39.9548,36800.0
2010-02-19 10:20:00,45.21,45.3,45.21,45.29,22700.0,39.9548,40.0343,39.9548,40.0255,22700.0
2010-02-19 10:25:00,45.29,45.39,45.26,45.3,65200.0,40.0255,40.1139,39.999,40.0343,65200.0
2010-02-19 10:30:00,45.3,45.31,45.24,45.31,11900.0,40.0343,40.0432,39.9813,40.0432,11900.0
2010-02-19 10:35:00,45.31,45.38,45.29,45.38,16500.0,40.0432,40.1051,40.0255,40.1051,16500.0
2010-02-19 10:40:00,45.38,45.49,45.38,45.43,22300.0,40.1051,40.2023,40.1051,40.1492,22300.0
2010-02-19 10:45:00,45.43,45.52,45.33,45.33,20700.0,40.1492,40.2288,40.0609,40.0609,20700.0
2010-02-19 10:50:00,45.32,45.32,45.21,45.23,32100.0,40.052,40.052,39.9548,39.9725,32100.0
2010-02-19 10:55:00,45.23,45.24,45.12,45.13,60900.0,39.9725,39.9813,39.8753,39.8841,60900.0
2010-02-19 11:00:00,45.13,45.21,45.07,45.18,47600.0,39.8841,39.9548,39.8311,39.9283,47600.0
2010-02-19 11:05:00,45.17,45.3,45.13,45.28,55000.0,39.9195,40.0343,39.8841,40.0167,55000.0
2010-02-19 11:10:00,45.3,45.42,45.29,45.4,24600.0,40.0343,40.1404,40.0255,40.1227,24600.0
2010-02-19 11:15:00,45.42,45.45,45.28,45.33,40700.0,40.1404,40.1669,40.0167,40.0609,40700.0
2010-02-19 11:20:00,45.33,45.43,45.32,45.4,27200.0,40.0609,40.1492,40.052,40.1227,27200.0
2010-02-19 11:25:00,45.41,45.43,45.37,45.41,13900.0,40.1316,40.1492,40.0962,40.1316,13900.0
2010-02-19 11:30:00,45.4,45.4,45.34,45.34,16200.0,40.1227,40.1227,40.0697,40.0697,16200.0
2010-02-19 11:35:00,45.34,45.38,45.31,45.36,13400.0,40.0697,40.1051,40.0432,40.0874,13400.0
2010-02-19 11:40:00,45.36,45.36,45.28,45.31,24500.0,40.0874,40.0874,40.0167,40.0432,24500.0
2010-02-19 11:45:00,45.33,45.35,45.32,45.33,16700.0,40.0609,40.0785,40.052,40.0609,16700.0
2010-02-19 11:50:00,45.33,45.35,45.32,45.32,12900.0,40.0609,40.0785,40.052,40.052,12900.0
2010-02-19 11:55:00,45.33,45.35,45.28,45.34,39900.0,40.0609,40.0785,40.0167,40.0697,39900.0
2010-02-19 12:00:00,45.35,45.35,45.28,45.29,25900.0,40.0785,40.0785,40.0167,40.0255,25900.0
2010-02-19 12:05:00,45.29,45.35,45.27,45.3,22200.0,40.0255,40.0785,40.0078,40.0343,22200.0
2010-02-19 12:10:00,45.29,45.3,45.25,45.28,17600.0,40.0255,40.0343,39.9902,40.0167,17600.0
2010-02-19 12:15:00,45.27,45.28,45.2,45.25,33100.0,40.0078,40.0167,39.946,39.9902,33100.0
2010-02-19 12:20:00,45.25,45.31,45.24,45.3,25600.0,39.9902,40.0432,39.9813,40.0343,25600.0
2010-02-19 12:25:00,45.29,45.31,45.27,45.27,63400.0,40.0255,40.0432,40.0078,40.0078,63400.0
2010-02-19 12:30:00,45.29,45.31,45.27,45.3,42700.0,40.0255,40.0432,40.0078,40.0343,42700.0
2010-02-19 12:35:00,45.3,45.31,45.29,45.3,68400.0,40.0343,40.0432,40.0255,40.0343,68400.0
2010-02-19 12:40:00,45.3,45.3,45.28,45.3,33700.0,40.0343,40.0343,40.0167,40.0343,33700.0
2010-02-19 12:45:00,45.29,45.33,45.28,45.33,69500.0,40.0255,40.0609,40.0167,40.0609,69500.0
2010-02-19 12:50:00,45.33,45.33,45.27,45.28,35100.0,40.0609,40.0609,40.0078,40.0167,35100.0
2010-02-19 12:55:00,45.28,45.31,45.25,45.3,38600.0,40.0167,40.0432,39.9902,40.0343,38600.0
2010-02-19 13:00:00,45.3,45.33,45.26,45.3,34900.0,40.0343,40.0609,39.999,40.0343,34900.0
2010-02-19 13:05:00,45.3,45.33,45.25,45.31,26200.0,40.0343,40.0609,39.9902,40.0432,26200.0
2010-02-19 13:10:00,45.31,45.32,45.28,45.3,41200.0,40.0432,40.052,40.0167,40.0343,41200.0
2010-02-19 13:15:00,45.3,45.31,45.28,45.31,13300.0,40.0343,40.0432,40.0167,40.0432,13300.0
2010-02-19 13:20:00,45.3,45.33,45.29,45.33,15200.0,40.0343,40.0609,40.0255,40.0609,15200.0
2010-02-19 13:25:00,45.33,45.36,45.32,45.33,14500.0,40.0609,40.0874,40.052,40.0609,14500.0
2010-02-19 13:30:00,45.34,45.34,45.31,45.32,9700.0,40.0697,40.0697,40.0432,40.052,9700.0
2010-02-19 13:35:00,45.31,45.34,45.3,45.3,16000.0,40.0432,40.0697,40.0343,40.0343,16000.0
2010-02-19 13:40:00,45.3,45.33,45.27,45.29,16000.0,40.0343,40.0609,40.0078,40.0255,16000.0
2010-02-19 13:45:00,45.28,45.38,45.28,45.29,36900.0,40.0167,40.1051,40.0167,40.0255,36900.0
2010-02-19 13:50:00,45.28,45.28,45.2,45.23,42200.0,40.0167,40.0167,39.946,39.9725,42200.0
2010-02-19 13:55:00,45.23,45.27,45.22,45.25,74600.0,39.9725,40.0078,39.9636,39.9902,74600.0
2010-02-19 14:00:00,45.25,45.28,45.23,45.25,51500.0,39.9902,40.0167,39.9725,39.9902,51500.0
2010-02-19 14:05:00,45.25,45.26,45.2,45.23,79200.0,39.9902,39.999,39.946,39.9725,79200.0
2010-02-19 14:10:00,45.24,45.27,45.23,45.26,27900.0,39.9813,40.0078,39.9725,39.999,27900.0
2010-02-19 14:15:00,45.25,45.35,45.25,45.34,44400.0,39.9902,40.0785,39.9902,40.0697,44400.0
2010-02-19 14:20:00,45.35,45.36,45.29,45.31,36000.0,40.0785,40.0874,40.0255,40.0432,36000.0
2010-02-19 14:25:00,45.32,45.34,45.3,45.32,10400.0,40.052,40.0697,40.0343,40.052,10400.0
2010-02-19 14:30:00,45.32,45.34,45.3,45.34,32300.0,40.052,40.0697,40.0343,40.0697,32300.0
2010-02-19 14:35:00,45.33,45.35,45.3,45.33,26200.0,40.0609,40.0785,40.0343,40.0609,26200.0
2010-02-19 14:40:00,45.32,45.34,45.3,45.31,13100.0,40.052,40.0697,40.0343,40.0432,13100.0
2010-02-19 14:45:00,45.31,45.34,45.3,45.34,30100.0,40.0432,40.0697,40.0343,40.0697,30100.0
2010-02-19 14:50:00,45.34,45.34,45.3,45.31,26400.0,40.0697,40.0697,40.0343,40.0432,26400.0
2010-02-19 14:55:00,45.31,45.32,45.23,45.28,49100.0,40.0432,40.052,39.9725,40.0167,49100.0
2010-02-19 15:00:00,45.28,45.31,45.26,45.31,89900.0,40.0167,40.0432,39.999,40.0432,89900.0
2010-02-19 15:05:00,45.3,45.32,45.26,45.29,102700.0,40.0343,40.052,39.999,40.0255,102700.0
2010-02-19 15:10:00,45.29,45.32,45.24,45.26,163500.0,40.0255,40.052,39.9813,39.999,163500.0
2010-02-19 15:15:00,45.27,45.38,45.24,45.37,95100.0,40.0078,40.1051,39.9813,40.0962,95100.0
2010-02-19 15:20:00,45.37,45.38,45.29,45.33,35800.0,40.0962,40.1051,40.0255,40.0609,35800.0
2010-02-19 15:25:00,45.33,45.34,45.29,45.3,28000.0,40.0609,40.0697,40.0255,40.0343,28000.0
2010-02-19 15:30:00,45.3,45.32,45.28,45.32,47800.0,40.0343,40.052,40.0167,40.052,47800.0
2010-02-19 15:35:00,45.33,45.38,45.32,45.37,44600.0,40.0609,40.1051,40.052,40.0962,44600.0
2010-02-19 15:40:00,45.37,45.52,45.36,45.49,173300.0,40.0962,40.2288,40.0874,40.2023,173300.0
2010-02-19 15:45:00,45.49,45.49,45.36,45.36,114500.0,40.2023,40.2023,40.0874,40.0874,114500.0
2010-02-19 15:50:00,45.37,45.37,45.29,45.34,104000.0,40.0962,40.0962,40.0255,40.0697,104000.0
2010-02-19 15:55:00,45.33,45.36,45.29,45.3,154700.0,40.0609,40.0874,40.0255,40.0343,154700.0
2010-02-22 09:30:00,45.81,46.81,45.7,46.59,301400.0,40.4851,41.3688,40.3879,41.1744,301400.0
2010-02-22 09:35:00,46.52,47.15,46.48,47.12,294800.0,41.1125,41.6693,41.0772,41.6428,294800.0
2010-02-22 09:40:00,47.12,47.21,46.9,47.02,270400.0,41.6428,41.7223,41.4484,41.5544,270400.0
2010-02-22 09:45:00,47.0,47.02,46.79,46.83,279200.0,41.5367,41.5544,41.3512,41.3865,279200.0
2010-02-22 09:50:00,46.8,46.88,46.69,46.81,208900.0,41.36,41.4307,41.2628,41.3688,208900.0
2010-02-22 09:55:00,46.8,46.81,46.44,46.45,138300.0,41.36,41.3688,41.0418,41.0507,138300.0
2010-02-22 10:00:00,46.44,46.45,46.07,46.28,268300.0,41.0418,41.0507,40.7148,40.9004,268300.0
2010-02-22 10:05:00,46.28,46.34,46.07,46.1,100900.0,40.9004,40.9535,40.7148,40.7414,100900.0
2010-02-22 10:10:00,46.1,46.16,45.94,46.03,90200.0,40.7414,40.7944,40.6,40.6795,90200.0
2010-02-22 10:15:00,46.03,46.36,45.96,46.35,96300.0,40.6795,40.9711,40.6176,40.9623,96300.0
2010-02-22 10:20:00,46.34,46.55,46.33,46.5,84200.0,40.9535,41.1391,40.9446,41.0949,84200.0
2010-02-22 10:25:00,46.5,46.93,46.47,46.93,79900.0,41.0949,41.4749,41.0683,41.4749,79900.0
2010-02-22 10:30:00,46.94,47.34,46.89,47.26,92700.0,41.4837,41.8372,41.4395,41.7665,92700.0
2010-02-22 10:35:00,47.26,47.47,47.17,47.35,133500.0,41.7665,41.9521,41.687,41.8461,133500.0
2010-02-22 10:40:00,47.36,47.36,46.88,46.93,94500.0,41.8549,41.8549,41.4307,41.4749,94500.0
2010-02-22 10:45:00,46.95,47.05,46.91,46.94,54200.0,41.4926,41.5809,41.4572,41.4837,54200.0
2010-02-22 10:50:00,46.97,47.1,46.9,47.05,54000.0,41.5102,41.6251,41.4484,41.5809,54000.0
2010-02-22 10:55:00,47.07,47.07,46.85,47.0,53500.0,41.5986,41.5986,41.4042,41.5367,53500.0
2010-02-22 11:00:00,46.99,47.06,46.96,46.99,27800.0,41.5279,41.5898,41.5014,41.5279,27800.0
2010-02-22 11:05:00,46.99,47.11,46.93,47.05,44800.0,41.5279,41.634,41.4749,41.5809,44800.0
2010-02-22 11:10:00,47.02,47.25,47.01,47.25,41700.0,41.5544,41.7577,41.5456,41.7577,41700.0
2010-02-22 11:15:00,47.23,47.37,47.21,47.21,40900.0,41.74,41.8637,41.7223,41.7223,40900.0
2010-02-22 11:20:00,47.21,47.22,47.17,47.2,19000.0,41.7223,41.7312,41.687,41.7135,19000.0
2010-02-22 11:25:00,47.19,47.28,47.05,47.14,38600.0,41.7047,41.7842,41.5809,41.6605,38600.0
2010-02-22 11:30:00,47.13,47.23,47.11,47.17,27300.0,41.6516,41.74,41.634,41.687,27300.0
2010-02-22 11:35:00,47.16,47.23,47.13,47.16,28200.0,41.6781,41.74,41.6516,41.6781,28200.0
2010-02-22 11:40:00,47.15,47.31,47.14,47.31,24100.0,41.6693,41.8107,41.6605,41.8107,24100.0
2010-02-22 11:45:00,47.3,47.38,47.3,47.35,20800.0,41.8019,41.8726,41.8019,41.8461,20800.0
2010-02-22 11:50:00,47.35,47.36,47.26,47.31,23100.0,41.8461,41.8549,41.7665,41.8107,23100.0
2010-02-22 11:55:00,47.31,47.39,47.31,47.35,24800.0,41.8107,41.8814,41.8107,41.8461,24800.0
2010-02-22 12:00:00,47.35,47.43,47.35,47.43,39500.0,41.8461,41.9168,41.8461,41.9168,39500.0
2010-02-22 12:05:00,47.42,47.42,47.14,47.16,42000.0,41.9079,41.9079,41.6605,41.6781,42000.0
2010-02-22 12:10:00,47.16,47.4,47.15,47.35,117100.0,41.6781,41.8902,41.6693,41.8461,117100.0
2010-02-22 12:15:00,47.34,47.35,47.28,47.3,13700.0,41.8372,41.8461,41.7842,41.8019,13700.0
2010-02-22 12:20:00,47.3,47.38,47.29,47.38,11600.0,41.8019,41.8726,41.793,41.8726,11600.0
2010-02-22 12:25:00,47.37,47.46,47.33,47.43,21800.0,41.8637,41.9433,41.8284,41.9168,21800.0
2010-02-22 12:30:00,47.43,47.63,47.43,47.62,36200.0,41.9168,42.0935,41.9168,42.0847,36200.0
2010-02-22 12:35:00,47.6,47.65,47.59,47.64,16900.0,42.067,42.1112,42.0582,42.1023,16900.0
2010-02-22 12:40:00,47.63,47.64,47.49,47.53,23000.0,42.0935,42.1023,41.9698,42.0051,23000.0
2010-02-22 12:45:00,47.51,47.57,47.51,47.53,15200.0,41.9875,42.0405,41.9875,42.0051,15200.0
2010-02-22 12:50:00,47.51,47.53,47.49,47.52,27300.0,41.9875,42.0051,41.9698,41.9963,27300.0
2010-02-22 12:55:00,47.52,47.57,47.51,47.54,13000.0,41.9963,42.0405,41.9875,42.014,13000.0
2010-02-22 13:00:00,47.53,47.57,47.52,47.55,17900.0,42.0051,42.0405,41.9963,42.0228,17900.0
2010-02-22 13:05:00,47.53,47.58,47.43,47.46,21300.0,42.0051,42.0493,41.9168,41.9433,21300.0
2010-02-22 13:10:00,47.45,47.49,47.42,47.44,22700.0,41.9344,41.9698,41.9079,41.9256,22700.0
2010-02-22 13:15:00,47.43,47.52,47.4,47.5,25100.0,41.9168,41.9963,41.8902,41.9786,25100.0
2010-02-22 13:20:00,47.5,47.6,47.5,47.58,23100.0,41.9786,42.067,41.9786,42.0493,23100.0
2010-02-22 13:25:00,47.58,47.58,47.48,47.49,20000.0,42.0493,42.0493,41.9609,41.9698,20000.0
2010-02-22 13:30:00,47.48,47.48,47.35,47.43,32300.0,41.9609,41.9609,41.8461,41.9168,32300.0
2010-02-22 13:35:00,47.43,47.48,47.43,47.47,26700.0,41.9168,41.9609,41.9168,41.9521,26700.0
2010-02-22 13:40:00,47.47,47.55,47.46,47.53,46300.0,41.9521,42.0228,41.9433,42.0051,46300.0
2010-02-22 13:45:00,47.53,47.59,47.52,47.52,20400.0,42.0051,42.0582,41.9963,41.9963,20400.0
2010-02-22 13:50:00,47.52,47.59,47.5,47.56,34800.0,41.9963,42.0582,41.9786,42.0316,34800.0
2010-02-22 13:55:00,47.56,47.57,47.49,47.51,29600.0,42.0316,42.0405,41.9698,41.9875,29600.0
2010-02-22 14:00:00,47.5,47.55,47.5,47.5,14000.0,41.9786,42.0228,41.9786,41.9786,14000.0
2010-02-22 14:05:00,47.5,47.52,47.45,47.5,46900.0,41.9786,41.9963,41.9344,41.9786,46900.0
2010-02-22 14:10:00,47.5,47.58,47.49,47.55,44600.0,41.9786,42.0493,41.9698,42.0228,44600.0
2010-02-22 14:15:00,47.55,47.58,47.51,47.56,52500.0,42.0228,42.0493,41.9875,42.0316,52500.0
2010-02-22 14:20:00,47.55,47.63,47.51,47.53,55600.0,42.0228,42.0935,41.9875,42.0051,55600.0
2010-02-22 14:25:00,47.53,47.56,47.48,47.5,44400.0,42.0051,42.0316,41.9609,41.9786,44400.0
2010-02-22 14:30:00,47.5,47.51,47.43,47.44,41900.0,41.9786,41.9875,41.9168,41.9256,41900.0
2010-02-22 14:35:00,47.43,47.57,47.43,47.56,38800.0,41.9168,42.0405,41.9168,42.0316,38800.0
2010-02-22 14:40:00,47.57,47.57,47.49,47.51,35600.0,42.0405,42.0405,41.9698,41.9875,35600.0
2010-02-22 14:45:00,47.5,47.6,47.5,47.58,35500.0,41.9786,42.067,41.9786,42.0493,35500.0
2010-02-22 14:50:00,47.59,47.64,47.53,47.54,52700.0,42.0582,42.1023,42.0051,42.014,52700.0
2010-02-22 14:55:00,47.53,47.59,47.52,47.57,37800.0,42.0051,42.0582,41.9963,42.0405,37800.0
2010-02-22 15:00:00,47.58,47.66,47.57,47.64,69200.0,42.0493,42.12,42.0405,42.1023,69200.0
2010-02-22 15:05:00,47.63,47.79,47.63,47.79,52000.0,42.0935,42.2349,42.0935,42.2349,52000.0
2010-02-22 15:10:00,47.78,47.83,47.75,47.82,54000.0,42.2261,42.2703,42.1996,42.2614,54000.0
2010-02-22 15:15:00,47.82,47.88,47.76,47.76,80000.0,42.2614,42.3145,42.2084,42.2084,80000.0
2010-02-22 15:20:00,47.77,47.9,47.76,47.84,60600.0,42.2172,42.3321,42.2084,42.2791,60600.0
2010-02-22 15:25:00,47.84,47.96,47.84,47.91,73700.0,42.2791,42.3852,42.2791,42.341,73700.0
2010-02-22 15:30:00,47.92,47.92,47.77,47.83,109200.0,42.3498,42.3498,42.2172,42.2703,109200.0
2010-02-22 15:35:00,47.84,47.98,47.83,47.97,77100.0,42.2791,42.4028,42.2703,42.394,77100.0
2010-02-22 15:40:00,47.97,47.98,47.82,47.87,131700.0,42.394,42.4028,42.2614,42.3056,131700.0
2010-02-22 15:45:00,47.87,47.93,47.86,47.93,148400.0,42.3056,42.3586,42.2968,42.3586,148400.0
2010-02-22 15:50:00,47.92,47.96,47.85,47.92,174400.0,42.3498,42.3852,42.2879,42.3498,174400.0
2010-02-22 15:55:00,47.91,47.93,47.84,47.88,175300.0,42.341,42.3586,42.2791,42.3145,175300.0
2010-02-23 09:30:00,47.5,47.54,47.0,47.16,64200.0,41.9786,42.014,41.5367,41.6781,64200.0
2010-02-23 09:35:00,47.18,47.38,47.13,47.24,57400.0,41.6958,41.8726,41.6516,41.7488,57400.0
2010-02-23 09:40:00,47.26,47.42,47.18,47.28,35800.0,41.7665,41.9079,41.6958,41.7842,35800.0
2010-02-23 09:45:00,47.28,47.5,47.24,47.44,17100.0,41.7842,41.9786,41.7488,41.9256,17100.0
2010-02-23 09:50:00,47.45,47.66,47.44,47.66,51400.0,41.9344,42.12,41.9256,42.12,51400.0
2010-02-23 09:55:00,47.66,47.73,47.47,47.6,36600.0,42.12,42.1819,41.9521,42.067,36600.0
2010-02-23 10:00:00,47.59,47.64,47.26,47.38,84700.0,42.0582,42.1023,41.7665,41.8726,84700.0
2010-02-23 10:05:00,47.34,47.37,47.3,47.31,18300.0,41.8372,41.8637,41.8019,41.8107,18300.0
2010-02-23 10:10:00,47.3,47.3,47.03,47.06,31800.0,41.8019,41.8019,41.5633,41.5898,31800.0
2010-02-23 10:15:00,47.04,47.13,47.01,47.06,47900.0,41.5721,41.6516,41.5456,41.5898,47900.0
2010-02-23 10:20:00,47.06,47.1,47.0,47.08,43100.0,41.5898,41.6251,41.5367,41.6074,43100.0
2010-02-23 10:25:00,47.06,47.2,47.04,47.1,35000.0,41.5898,41.7135,41.5721,41.6251,35000.0
2010-02-23 10:30:00,47.08,47.13,47.04,47.08,21000.0,41.6074,41.6516,41.5721,41.6074,21000.0
2010-02-23 10:35:00,47.08,47.33,47.08,47.26,23400.0,41.6074,41.8284,41.6074,41.7665,23400.0
2010-02-23 10:40:00,47.26,47.33,47.2,47.3,31000.0,41.7665,41.8284,41.7135,41.8019,31000.0
2010-02-23 10:45:00,47.33,47.38,47.25,47.35,34800.0,41.8284,41.8726,41.7577,41.8461,34800.0
2010-02-23 10:50:00,47.36,47.46,47.34,47.38,31400.0,41.8549,41.9433,41.8372,41.8726,31400.0
2010-02-23 10:55:00,47.4,47.54,47.36,47.51,30700.0,41.8902,42.014,41.8549,41.9875,30700.0
2010-02-23 11:00:00,47.52,47.55,47.35,47.38,23000.0,41.9963,42.0228,41.8461,41.8726,23000.0
2010-02-23 11:05:00,47.33,47.34,47.2,47.22,20300.0,41.8284,41.8372,41.7135,41.7312,20300.0
2010-02-23 11:10:00,47.23,47.23,47.09,47.09,17300.0,41.74,41.74,41.6163,41.6163,17300.0
2010-02-23 11:15:00,47.06,47.06,46.93,46.93,41400.0,41.5898,41.5898,41.4749,41.4749,41400.0
2010-02-23 11:20:00,46.94,46.99,46.92,46.96,21500.0,41.4837,41.5279,41.466,41.5014,21500.0
2010-02-23 11:25:00,46.96,46.96,46.88,46.93,18900.0,41.5014,41.5014,41.4307,41.4749,18900.0
2010-02-23 11:30:00,46.93,47.08,46.92,47.02,10400.0,41.4749,41.6074,41.466,41.5544,10400.0
2010-02-23 11:35:00,47.01,47.04,47.0,47.04,5100.0,41.5456,41.5721,41.5367,41.5721,5100.0
2010-02-23 11:40:00,47.03,47.06,46.97,46.99,35600.0,41.5633,41.5898,41.5102,41.5279,35600.0
2010-02-23 11:45:00,46.98,47.0,46.94,46.99,5300.0,41.5191,41.5367,41.4837,41.5279,5300.0
2010-02-23 11:50:00,46.99,47.04,46.94,47.02,20600.0,41.5279,41.5721,41.4837,41.5544,20600.0
2010-02-23 11:55:00,47.02,47.02,46.94,46.96,21100.0,41.5544,41.5544,41.4837,41.5014,21100.0
2010-02-23 12:00:00,46.96,46.96,46.85,46.87,19400.0,41.5014,41.5014,41.4042,41.4219,19400.0
2010-02-23 12:05:00,46.87,46.96,46.85,46.95,13900.0,41.4219,41.5014,41.4042,41.4926,13900.0
2010-02-23 12:10:00,46.96,46.97,46.88,46.9,12300.0,41.5014,41.5102,41.4307,41.4484,12300.0
2010-02-23 12:15:00,46.9,46.9,46.82,46.86,16500.0,41.4484,41.4484,41.3777,41.413,16500.0
2010-02-23 12:20:00,46.87,46.87,46.8,46.83,23700.0,41.4219,41.4219,41.36,41.3865,23700.0
2010-02-23 12:25:00,46.83,46.84,46.78,46.82,20900.0,41.3865,41.3953,41.3423,41.3777,20900.0
2010-02-23 12:30:00,46.81,46.86,46.81,46.84,18900.0,41.3688,41.413,41.3688,41.3953,18900.0
2010-02-23 12:35:00,46.83,46.88,46.81,46.87,18700.0,41.3865,41.4307,41.3688,41.4219,18700.0
2010-02-23 12:40:00,46.88,46.9,46.81,46.83,9600.0,41.4307,41.4484,41.3688,41.3865,9600.0
2010-02-23 12:45:00,46.83,46.92,46.8,46.89,18600.0,41.3865,41.466,41.36,41.4395,18600.0
2010-02-23 12:50:00,46.91,46.94,46.83,46.84,11400.0,41.4572,41.4837,41.3865,41.3953,11400.0
2010-02-23 12:55:00,46.85,46.85,46.68,46.72,20000.0,41.4042,41.4042,41.2539,41.2893,20000.0
2010-02-23 13:00:00,46.72,46.79,46.71,46.74,17800.0,41.2893,41.3512,41.2805,41.307,17800.0
2010-02-23 13:05:00,46.74,46.74,46.67,46.67,8600.0,41.307,41.307,41.2451,41.2451,8600.0
2010-02-23 13:10:00,46.68,46.73,46.64,46.65,12500.0,41.2539,41.2981,41.2186,41.2274,12500.0
2010-02-23 13:15:00,46.65,46.69,46.64,46.68,7600.0,41.2274,41.2628,41.2186,41.2539,7600.0
2010-02-23 13:20:00,46.68,46.74,46.67,46.74,9700.0,41.2539,41.307,41.2451,41.307,9700.0
2010-02-23 13:25:00,46.75,46.88,46.74,46.88,13800.0,41.3158,41.4307,41.307,41.4307,13800.0
2010-02-23 13:30:00,46.88,46.88,46.82,46.83,16100.0,41.4307,41.4307,41.3777,41.3865,16100.0
2010-02-23 13:35:00,46.82,46.83,46.76,46.76,12400.0,41.3777,41.3865,41.3246,41.3246,12400.0
2010-02-23 13:40:00,46.76,46.78,46.67,46.71,31200.0,41.3246,41.3423,41.2451,41.2805,31200.0
2010-02-23 13:45:00,46.69,46.87,46.67,46.84,42100.0,41.2628,41.4219,41.2451,41.3953,42100.0
2010-02-23 13:50:00,46.84,46.89,46.82,46.85,10400.0,41.3953,41.4395,41.3777,41.4042,10400.0
2010-02-23 13:55:00,46.85,46.94,46.85,46.94,20700.0,41.4042,41.4837,41.4042,41.4837,20700.0
2010-02-23 14:00:00,46.94,46.95,46.85,46.89,28600.0,41.4837,41.4926,41.4042,41.4395,28600.0
2010-02-23 14:05:00,46.88,46.97,46.88,46.96,13000.0,41.4307,41.5102,41.4307,41.5014,13000.0
2010-02-23 14:10:00,46.95,46.99,46.94,46.97,9700.0,41.4926,41.5279,41.4837,41.5102,9700.0
2010-02-23 14:15:00,46.95,46.99,46.9,46.9,27600.0,41.4926,41.5279,41.4484,41.4484,27600.0
2010-02-23 14:20:00,46.91,46.93,46.88,46.88,29700.0,41.4572,41.4749,41.4307,41.4307,29700.0
2010-02-23 14:25:00,46.88,46.88,46.71,46.73,59900.0,41.4307,41.4307,41.2805,41.2981,59900.0
2010-02-23 14:30:00,46.73,46.86,46.68,46.85,61700.0,41.2981,41.413,41.2539,41.4042,61700.0
2010-02-23 14:35:00,46.86,46.88,46.74,46.87,123400.0,41.413,41.4307,41.307,41.4219,123400.0
2010-02-23 14:40:00,46.86,46.96,46.85,46.91,21100.0,41.413,41.5014,41.4042,41.4572,21100.0
2010-02-23 14:45:00,46.91,46.91,46.87,46.89,16800.0,41.4572,41.4572,41.4219,41.4395,16800.0
2010-02-23 14:50:00,46.88,46.99,46.88,46.96,19400.0,41.4307,41.5279,41.4307,41.5014,19400.0
2010-02-23 14:55:00,46.96,46.97,46.88,46.89,22600.0,41.5014,41.5102,41.4307,41.4395,22600.0
2010-02-23 15:00:00,46.89,46.95,46.87,46.9,21600.0,41.4395,41.4926,41.4219,41.4484,21600.0
2010-02-23 15:05:00,46.87,46.9,46.83,46.84,28100.0,41.4219,41.4484,41.3865,41.3953,28100.0
2010-02-23 15:10:00,46.85,46.91,46.81,46.91,31400.0,41.4042,41.4572,41.3688,41.4572,31400.0
2010-02-23 15:15:00,46.92,47.06,46.9,47.06,28100.0,41.466,41.5898,41.4484,41.5898,28100.0
2010-02-23 15:20:00,47.05,47.06,47.01,47.02,13000.0,41.5809,41.5898,41.5456,41.5544,13000.0
2010-02-23 15:25:00,47.03,47.08,47.02,47.03,26600.0,41.5633,41.6074,41.5544,41.5633,26600.0
2010-02-23 15:30:00,47.03,47.03,46.91,46.92,32000.0,41.5633,41.5633,41.4572,41.466,32000.0
2010-02-23 15:35:00,46.92,46.96,46.88,46.92,42300.0,41.466,41.5014,41.4307,41.466,42300.0
2010-02-23 15:40:00,46.92,46.93,46.83,46.89,40400.0,41.466,41.4749,41.3865,41.4395,40400.0
2010-02-23 15:45:00,46.89,46.94,46.83,46.83,65200.0,41.4395,41.4837,41.3865,41.3865,65200.0
2010-02-23 15:50:00,46.84,46.84,46.8,46.8,84600.0,41.3953,41.3953,41.36,41.36,84600.0
2010-02-23 15:55:00,46.8,46.85,46.74,46.83,105900.0,41.36,41.4042,41.307,41.3865,105900.0
2010-02-24 09:30:00,46.87,46.95,46.55,46.84,18500.0,41.4219,41.4926,41.1391,41.3953,18500.0
2010-02-24 09:35:00,46.82,46.9,46.51,46.63,29700.0,41.3777,41.4484,41.1037,41.2098,29700.0
2010-02-24 09:40:00,46.66,46.66,46.53,46.56,10100.0,41.2363,41.2363,41.1214,41.1479,10100.0
2010-02-24 09:45:00,46.6,46.71,46.54,46.56,17700.0,41.1832,41.2805,41.1302,41.1479,17700.0
2010-02-24 09:50:00,46.59,46.66,46.51,46.53,15000.0,41.1744,41.2363,41.1037,41.1214,15000.0
2010-02-24 09:55:00,46.53,46.7,46.52,46.63,17000.0,41.1214,41.2716,41.1125,41.2098,17000.0
2010-02-24 10:00:00,46.58,46.66,46.41,46.49,18900.0,41.1656,41.2363,41.0153,41.086,18900.0
2010-02-24 10:05:00,46.48,46.52,46.3,46.3,31200.0,41.0772,41.1125,40.9181,40.9181,31200.0
2010-02-24 10:10:00,46.3,46.33,46.25,46.27,51200.0,40.9181,40.9446,40.8739,40.8916,51200.0
2010-02-24 10:15:00,46.26,46.27,46.13,46.21,35500.0,40.8828,40.8916,40.7679,40.8386,35500.0
2010-02-24 10:20:00,46.2,46.22,46.09,46.09,19500.0,40.8297,40.8474,40.7325,40.7325,19500.0
2010-02-24 10:25:00,46.11,46.22,46.07,46.1,22300.0,40.7502,40.8474,40.7148,40.7414,22300.0
2010-02-24 10:30:00,46.09,46.12,46.0,46.08,35400.0,40.7325,40.759,40.653,40.7237,35400.0
2010-02-24 10:35:00,46.08,46.26,46.06,46.25,64500.0,40.7237,40.8828,40.706,40.8739,64500.0
2010-02-24 10:40:00,46.24,46.28,46.15,46.19,47900.0,40.8651,40.9004,40.7855,40.8209,47900.0
2010-02-24 10:45:00,46.21,46.43,46.21,46.41,21500.0,40.8386,41.033,40.8386,41.0153,21500.0
2010-02-24 10:50:00,46.38,46.47,46.32,46.35,22600.0,40.9888,41.0683,40.9358,40.9623,22600.0
2010-02-24 10:55:00,46.35,46.36,46.25,46.33,14400.0,40.9623,40.9711,40.8739,40.9446,14400.0
2010-02-24 11:00:00,46.34,46.41,46.28,46.35,35200.0,40.9535,41.0153,40.9004,40.9623,35200.0
2010-02-24 11:05:00,46.34,46.41,46.29,46.36,22700.0,40.9535,41.0153,40.9093,40.9711,22700.0
2010-02-24 11:10:00,46.37,46.44,46.3,46.32,22400.0,40.98,41.0418,40.9181,40.9358,22400.0
2010-02-24 11:15:00,46.31,46.54,46.31,46.54,21900.0,40.9269,41.1302,40.9269,41.1302,21900.0
2010-02-24 11:20:00,46.53,46.55,46.37,46.41,20600.0,41.1214,41.1391,40.98,41.0153,20600.0
2010-02-24 11:25:00,46.42,46.47,46.39,46.4,15100.0,41.0242,41.0683,40.9976,41.0065,15100.0
2010-02-24 11:30:00,46.39,46.43,46.31,46.39,17000.0,40.9976,41.033,40.9269,40.9976,17000.0
2010-02-24 11:35:00,46.39,46.49,46.36,46.49,13700.0,40.9976,41.086,40.9711,41.086,13700.0
2010-02-24 11:40:00,46.48,46.55,46.48,46.52,15300.0,41.0772,41.1391,41.0772,41.1125,15300.0
2010-02-24 11:45:00,46.53,46.66,46.53,46.62,24800.0,41.1214,41.2363,41.1214,41.2009,24800.0
2010-02-24 11:50:00,46.6,46.67,46.6,46.6,18100.0,41.1832,41.2451,41.1832,41.1832,18100.0
2010-02-24 11:55:00,46.6,46.6,46.49,46.49,13700.0,41.1832,41.1832,41.086,41.086,13700.0
2010-02-24 12:00:00,46.5,46.55,46.49,46.51,9500.0,41.0949,41.1391,41.086,41.1037,9500.0
2010-02-24 12:05:00,46.51,46.57,46.51,46.56,10100.0,41.1037,41.1567,41.1037,41.1479,10100.0
2010-02-24 12:10:00,46.55,46.6,46.55,46.6,10200.0,41.1391,41.1832,41.1391,41.1832,10200.0
2010-02-24 12:15:00,46.59,46.65,46.55,46.64,19300.0,41.1744,41.2274,41.1391,41.2186,19300.0
2010-02-24 12:20:00,46.65,46.75,46.63,46.72,13900.0,41.2274,41.3158,41.2098,41.2893,13900.0
2010-02-24 12:25:00,46.74,46.8,46.69,46.69,64100.0,41.307,41.36,41.2628,41.2628,64100.0
2010-02-24 12:30:00,46.69,46.71,46.67,46.71,20400.0,41.2628,41.2805,41.2451,41.2805,20400.0
2010-02-24 12:35:00,46.71,46.74,46.69,46.74,21900.0,41.2805,41.307,41.2628,41.307,21900.0
2010-02-24 12:40:00,46.74,46.75,46.68,46.71,13900.0,41.307,41.3158,41.2539,41.2805,13900.0
2010-02-24 12:45:00,46.71,46.73,46.61,46.61,25500.0,41.2805,41.2981,41.1921,41.1921,25500.0
2010-02-24 12:50:00,46.61,46.61,46.43,46.43,47700.0,41.1921,41.1921,41.033,41.033,47700.0
2010-02-24 12:55:00,46.43,46.6,46.4,46.57,33300.0,41.033,41.1832,41.0065,41.1567,33300.0
2010-02-24 13:00:00,46.57,46.63,46.54,46.63,20700.0,41.1567,41.2098,41.1302,41.2098,20700.0
2010-02-24 13:05:00,46.63,46.72,46.63,46.72,13400.0,41.2098,41.2893,41.2098,41.2893,13400.0
2010-02-24 13:10:00,46.7,46.83,46.7,46.83,19800.0,41.2716,41.3865,41.2716,41.3865,19800.0
2010-02-24 13:15:00,46.82,46.84,46.75,46.79,18500.0,41.3777,41.3953,41.3158,41.3512,18500.0
2010-02-24 13:20:00,46.79,46.81,46.75,46.81,12600.0,41.3512,41.3688,41.3158,41.3688,12600.0
2010-02-24 13:25:00,46.79,46.85,46.79,46.8,9900.0,41.3512,41.4042,41.3512,41.36,9900.0
2010-02-24 13:30:00,46.82,46.82,46.74,46.74,6400.0,41.3777,41.3777,41.307,41.307,6400.0
2010-02-24 13:35:00,46.73,46.75,46.69,46.72,13400.0,41.2981,41.3158,41.2628,41.2893,13400.0
2010-02-24 13:40:00,46.72,46.74,46.65,46.67,7300.0,41.2893,41.307,41.2274,41.2451,7300.0
2010-02-24 13:45:00,46.67,46.71,46.66,46.69,8700.0,41.2451,41.2805,41.2363,41.2628,8700.0
2010-02-24 13:50:00,46.67,46.8,46.67,46.79,11000.0,41.2451,41.36,41.2451,41.3512,11000.0
2010-02-24 13:55:00,46.79,46.81,46.79,46.8,5500.0,41.3512,41.3688,41.3512,41.36,5500.0
2010-02-24 14:00:00,46.79,46.81,46.77,46.78,29700.0,41.3512,41.3688,41.3335,41.3423,29700.0
2010-02-24 14:05:00,46.78,46.8,46.73,46.76,17500.0,41.3423,41.36,41.2981,41.3246,17500.0
2010-02-24 14:10:00,46.76,46.76,46.69,46.7,12200.0,41.3246,41.3246,41.2628,41.2716,12200.0
2010-02-24 14:15:00,46.7,46.77,46.7,46.77,16400.0,41.2716,41.3335,41.2716,41.3335,16400.0
2010-02-24 14:20:00,46.77,46.77,46.68,46.7,24900.0,41.3335,41.3335,41.2539,41.2716,24900.0
2010-02-24 14:25:00,46.69,46.69,46.64,46.67,22500.0,41.2628,41.2628,41.2186,41.2451,22500.0
2010-02-24 14:30:00,46.68,46.68,46.58,46.62,71900.0,41.2539,41.2539,41.1656,41.2009,71900.0
2010-02-24 14:35:00,46.63,46.79,46.58,46.73,74200.0,41.2098,41.3512,41.1656,41.2981,74200.0
2010-02-24 14:40:00,46.73,46.88,46.67,46.87,42200.0,41.2981,41.4307,41.2451,41.4219,42200.0
2010-02-24 14:45:00,46.86,46.86,46.74,46.78,56700.0,41.413,41.413,41.307,41.3423,56700.0
2010-02-24 14:50:00,46.79,46.8,46.7,46.71,28700.0,41.3512,41.36,41.2716,41.2805,28700.0
2010-02-24 14:55:00,46.71,46.86,46.71,46.85,36100.0,41.2805,41.413,41.2805,41.4042,36100.0
2010-02-24 15:00:00,46.84,46.91,46.84,46.87,39300.0,41.3953,41.4572,41.3953,41.4219,39300.0
2010-02-24 15:05:00,46.87,46.9,46.84,46.84,19600.0,41.4219,41.4484,41.3953,41.3953,19600.0
2010-02-24 15:10:00,46.85,46.91,46.82,46.83,27200.0,41.4042,41.4572,41.3777,41.3865,27200.0
2010-02-24 15:15:00,46.84,46.85,46.75,46.75,18000.0,41.3953,41.4042,41.3158,41.3158,18000.0
2010-02-24 15:20:00,46.75,46.79,46.7,46.73,31900.0,41.3158,41.3512,41.2716,41.2981,31900.0
2010-02-24 15:25:00,46.73,46.73,46.64,46.66,44700.0,41.2981,41.2981,41.2186,41.2363,44700.0
2010-02-24 15:30:00,46.65,46.71,46.62,46.7,36600.0,41.2274,41.2805,41.2009,41.2716,36600.0
2010-02-24 15:35:00,46.7,46.87,46.7,46.86,38200.0,41.2716,41.4219,41.2716,41.413,38200.0
2010-02-24 15:40:00,46.86,46.87,46.73,46.75,46100.0,41.413,41.4219,41.2981,41.3158,46100.0
2010-02-24 15:45:00,46.74,46.78,46.74,46.76,41800.0,41.307,41.3423,41.307,41.3246,41800.0
2010-02-24 15:50:00,46.77,46.85,46.74,46.83,71100.0,41.3335,41.4042,41.307,41.3865,71100.0
2010-02-24 15:55:00,46.83,46.89,46.82,46.87,91300.0,41.3865,41.4395,41.3777,41.4219,91300.0
2010-02-25 09:30:00,46.53,46.58,46.26,46.39,40600.0,41.1214,41.1656,40.8828,40.9976,40600.0
2010-02-25 09:35:00,46.39,46.6,46.25,46.25,35700.0,40.9976,41.1832,40.8739,40.8739,35700.0
2010-02-25 09:40:00,46.19,46.33,46.03,46.1,47700.0,40.8209,40.9446,40.6795,40.7414,47700.0
2010-02-25 09:45:00,46.06,46.08,45.94,46.01,37800.0,40.706,40.7237,40.6,40.6618,37800.0
2010-02-25 09:50:00,46.0,46.06,45.9,46.05,45700.0,40.653,40.706,40.5646,40.6972,45700.0
2010-02-25 09:55:00,46.05,46.11,45.97,46.02,23400.0,40.6972,40.7502,40.6265,40.6707,23400.0
2010-02-25 10:00:00,46.03,46.22,45.99,46.2,31000.0,40.6795,40.8474,40.6441,40.8297,31000.0
2010-02-25 10:05:00,46.25,46.39,46.23,46.27,17500.0,40.8739,40.9976,40.8562,40.8916,17500.0
2010-02-25 10:10:00,46.27,46.3,46.21,46.25,10800.0,40.8916,40.9181,40.8386,40.8739,10800.0
2010-02-25 10:15:00,46.25,46.35,46.22,46.33,38000.0,40.8739,40.9623,40.8474,40.9446,38000.0
2010-02-25 10:20:00,46.36,46.54,46.35,46.54,24800.0,40.9711,41.1302,40.9623,41.1302,24800.0
2010-02-25 10:25:00,46.57,46.83,46.51,46.83,40300.0,41.1567,41.3865,41.1037,41.3865,40300.0
2010-02-25 10:30:00,46.81,47.08,46.78,47.02,54700.0,41.3688,41.6074,41.3423,41.5544,54700.0
2010-02-25 10:35:00,47.0,47.19,46.98,47.01,69700.0,41.5367,41.7047,41.5191,41.5456,69700.0
2010-02-25 10:40:00,47.01,47.25,46.98,47.25,77100.0,41.5456,41.7577,41.5191,41.7577,77100.0
2010-02-25 10:45:00,47.23,47.41,47.18,47.38,124400.0,41.74,41.8991,41.6958,41.8726,124400.0
2010-02-25 10:50:00,47.38,47.59,47.32,47.34,82500.0,41.8726,42.0582,41.8195,41.8372,82500.0
2010-02-25 10:55:00,47.34,47.4,47.28,47.3,41500.0,41.8372,41.8902,41.7842,41.8019,41500.0
2010-02-25 11:00:00,47.29,47.32,47.11,47.15,55700.0,41.793,41.8195,41.634,41.6693,55700.0
2010-02-25 11:05:00,47.12,47.15,46.95,46.95,41600.0,41.6428,41.6693,41.4926,41.4926,41600.0
2010-02-25 11:10:00,46.96,46.97,46.84,46.86,20500.0,41.5014,41.5102,41.3953,41.413,20500.0
2010-02-25 11:15:00,46.85,46.87,46.69,46.79,27000.0,41.4042,41.4219,41.2628,41.3512,27000.0
2010-02-25 11:20:00,46.79,46.84,46.72,46.78,31700.0,41.3512,41.3953,41.2893,41.3423,31700.0
2010-02-25 11:25:00,46.78,46.85,46.72,46.75,27100.0,41.3423,41.4042,41.2893,41.3158,27100.0
2010-02-25 11:30:00,46.74,46.74,46.6,46.69,23500.0,41.307,41.307,41.1832,41.2628,23500.0
2010-02-25 11:35:00,46.7,46.72,46.58,46.58,10100.0,41.2716,41.2893,41.1656,41.1656,10100.0
2010-02-25 11:40:00,46.58,46.72,46.56,46.67,18900.0,41.1656,41.2893,41.1479,41.2451,18900.0
2010-02-25 11:45:00,46.66,46.69,46.54,46.58,14800.0,41.2363,41.2628,41.1302,41.1656,14800.0
2010-02-25 11:50:00,46.63,46.64,46.5,46.52,16100.0,41.2098,41.2186,41.0949,41.1125,16100.0
2010-02-25 11:55:00,46.49,46.55,46.49,46.53,10800.0,41.086,41.1391,41.086,41.1214,10800.0
2010-02-25 12:00:00,46.51,46.72,46.49,46.69,22900.0,41.1037,41.2893,41.086,41.2628,22900.0
2010-02-25 12:05:00,46.69,46.69,46.6,46.62,12400.0,41.2628,41.2628,41.1832,41.2009,12400.0
2010-02-25 12:10:00,46.63,46.63,46.52,46.58,23600.0,41.2098,41.2098,41.1125,41.1656,23600.0
2010-02-25 12:15:00,46.57,46.73,46.57,46.68,21500.0,41.1567,41.2981,41.1567,41.2539,21500.0
2010-02-25 12:20:00,46.7,46.7,46.65,46.66,12700.0,41.2716,41.2716,41.2274,41.2363,12700.0
2010-02-25 12:25:00,46.67,46.68,46.51,46.52,8200.0,41.2451,41.2539,41.1037,41.1125,8200.0
2010-02-25 12:30:00,46.51,46.7,46.51,46.69,6600.0,41.1037,41.2716,41.1037,41.2628,6600.0
2010-02-25 12:35:00,46.7,46.7,46.67,46.68,8200.0,41.2716,41.2716,41.2451,41.2539,8200.0
2010-02-25 12:40:00,46.67,46.7,46.56,46.58,17600.0,41.2451,41.2716,41.1479,41.1656,17600.0
2010-02-25 12:45:00,46.58,46.63,46.58,46.63,6800.0,41.1656,41.2098,41.1656,41.2098,6800.0
2010-02-25 12:50:00,46.64,46.74,46.64,46.66,15900.0,41.2186,41.307,41.2186,41.2363,15900.0
2010-02-25 12:55:00,46.68,46.7,46.66,46.69,24400.0,41.2539,41.2716,41.2363,41.2628,24400.0
2010-02-25 13:00:00,46.68,46.73,46.65,46.65,12700.0,41.2539,41.2981,41.2274,41.2274,12700.0
2010-02-25 13:05:00,46.65,46.65,46.59,46.62,12200.0,41.2274,41.2274,41.1744,41.2009,12200.0
2010-02-25 13:10:00,46.62,46.7,46.58,46.69,9500.0,41.2009,41.2716,41.1656,41.2628,9500.0
2010-02-25 13:15:00,46.7,46.74,46.66,46.74,12000.0,41.2716,41.307,41.2363,41.307,12000.0
2010-02-25 13:20:00,46.74,46.75,46.64,46.64,12500.0,41.307,41.3158,41.2186,41.2186,12500.0
2010-02-25 13:25:00,46.63,46.68,46.6,46.61,9400.0,41.2098,41.2539,41.1832,41.1921,9400.0
2010-02-25 13:30:00,46.63,46.65,46.62,46.65,4000.0,41.2098,41.2274,41.2009,41.2274,4000.0
2010-02-25 13:35:00,46.66,46.67,46.61,46.67,9200.0,41.2363,41.2451,41.1921,41.2451,9200.0
2010-02-25 13:40:00,46.67,46.68,46.57,46.6,10100.0,41.2451,41.2539,41.1567,41.1832,10100.0
2010-02-25 13:45:00,46.63,46.79,46.62,46.79,17500.0,41.2098,41.3512,41.2009,41.3512,17500.0
2010-02-25 13:50:00,46.78,46.8,46.77,46.8,11700.0,41.3423,41.36,41.3335,41.36,11700.0
2010-02-25 13:55:00,46.79,46.96,46.78,46.96,16500.0,41.3512,41.5014,41.3423,41.5014,16500.0
2010-02-25 14:00:00,46.98,47.09,46.97,46.97,21600.0,41.5191,41.6163,41.5102,41.5102,21600.0
2010-02-25 14:05:00,46.99,47.09,46.98,46.99,7300.0,41.5279,41.6163,41.5191,41.5279,7300.0
2010-02-25 14:10:00,47.01,47.02,46.95,46.98,11300.0,41.5456,41.5544,41.4926,41.5191,11300.0
2010-02-25 14:15:00,46.99,47.04,46.98,47.04,19700.0,41.5279,41.5721,41.5191,41.5721,19700.0
2010-02-25 14:20:00,47.07,47.16,47.04,47.15,22400.0,41.5986,41.6781,41.5721,41.6693,22400.0
2010-02-25 14:25:00,47.15,47.16,47.03,47.04,11800.0,41.6693,41.6781,41.5633,41.5721,11800.0
2010-02-25 14:30:00,47.04,47.15,47.04,47.06,21800.0,41.5721,41.6693,41.5721,41.5898,21800.0
2010-02-25 14:35:00,47.06,47.07,46.86,46.86,28400.0,41.5898,41.5986,41.413,41.413,28400.0
2010-02-25 14:40:00,46.88,47.03,46.86,47.03,7900.0,41.4307,41.5633,41.413,41.5633,7900.0
2010-02-25 14:45:00,47.03,47.11,46.93,46.95,10100.0,41.5633,41.634,41.4749,41.4926,10100.0
2010-02-25 14:50:00,46.91,47.02,46.91,47.02,9800.0,41.4572,41.5544,41.4572,41.5544,9800.0
2010-02-25 14:55:00,47.02,47.13,47.02,47.03,13800.0,41.5544,41.6516,41.5544,41.5633,13800.0
2010-02-25 15:00:00,47.06,47.07,46.97,47.04,10200.0,41.5898,41.5986,41.5102,41.5721,10200.0
2010-02-25 15:05:00,47.03,47.14,47.03,47.07,26500.0,41.5633,41.6605,41.5633,41.5986,26500.0
2010-02-25 15:10:00,47.07,47.08,46.94,46.94,17400.0,41.5986,41.6074,41.4837,41.4837,17400.0
2010-02-25 15:15:00,46.95,47.05,46.95,46.99,20100.0,41.4926,41.5809,41.4926,41.5279,20100.0
2010-02-25 15:20:00,46.99,47.0,46.89,46.94,21500.0,41.5279,41.5367,41.4395,41.4837,21500.0
2010-02-25 15:25:00,46.93,47.05,46.93,47.04,11200.0,41.4749,41.5809,41.4749,41.5721,11200.0
2010-02-25 15:30:00,47.04,47.14,47.03,47.12,17900.0,41.5721,41.6605,41.5633,41.6428,17900.0
2010-02-25 15:35:00,47.13,47.16,47.09,47.11,27800.0,41.6516,41.6781,41.6163,41.634,27800.0
2010-02-25 15:40:00,47.12,47.18,47.04,47.11,58300.0,41.6428,41.6958,41.5721,41.634,58300.0
2010-02-25 15:45:00,47.13,47.2,47.09,47.1,28800.0,41.6516,41.7135,41.6163,41.6251,28800.0
2010-02-25 15:50:00,47.1,47.13,47.0,47.06,36500.0,41.6251,41.6516,41.5367,41.5898,36500.0
2010-02-25 15:55:00,47.06,47.17,47.04,47.17,62600.0,41.5898,41.687,41.5721,41.687,62600.0
2010-02-26 09:30:00,47.18,47.35,47.0,47.35,14400.0,41.6958,41.8461,41.5367,41.8461,14400.0
2010-02-26 09:35:00,47.41,47.84,47.31,47.84,29300.0,41.8991,42.2791,41.8107,42.2791,29300.0
2010-02-26 09:40:00,47.84,47.94,47.78,47.86,28800.0,42.2791,42.3675,42.2261,42.2968,28800.0
2010-02-26 09:45:00,47.86,47.95,47.7,47.73,44800.0,42.2968,42.3763,42.1554,42.1819,44800.0
2010-02-26 09:50:00,47.7,47.86,47.69,47.8,16600.0,42.1554,42.2968,42.1465,42.2438,16600.0
2010-02-26 09:55:00,47.81,47.95,47.53,47.53,33000.0,42.2526,42.3763,42.0051,42.0051,33000.0
2010-02-26 10:00:00,47.51,47.63,47.32,47.32,47700.0,41.9875,42.0935,41.8195,41.8195,47700.0
2010-02-26 10:05:00,47.31,47.38,47.05,47.36,43300.0,41.8107,41.8726,41.5809,41.8549,43300.0
2010-02-26 10:10:00,47.36,47.59,47.36,47.55,20900.0,41.8549,42.0582,41.8549,42.0228,20900.0
2010-02-26 10:15:00,47.56,47.77,47.56,47.76,12500.0,42.0316,42.2172,42.0316,42.2084,12500.0
2010-02-26 10:20:00,47.73,47.75,47.64,47.7,14500.0,42.1819,42.1996,42.1023,42.1554,14500.0
2010-02-26 10:25:00,47.71,47.95,47.71,47.93,34900.0,42.1642,42.3763,42.1642,42.3586,34900.0
2010-02-26 10:30:00,47.94,48.0,47.8,47.8,36100.0,42.3675,42.4205,42.2438,42.2438,36100.0
2010-02-26 10:35:00,47.8,47.98,47.77,47.96,23200.0,42.2438,42.4028,42.2172,42.3852,23200.0
2010-02-26 10:40:00,47.96,47.99,47.87,47.97,14000.0,42.3852,42.4117,42.3056,42.394,14000.0
2010-02-26 10:45:00,47.97,48.0,47.81,47.82,25300.0,42.394,42.4205,42.2526,42.2614,25300.0
2010-02-26 10:50:00,47.82,47.86,47.74,47.78,18800.0,42.2614,42.2968,42.1907,42.2261,18800.0
2010-02-26 10:55:00,47.77,47.79,47.66,47.67,30500.0,42.2172,42.2349,42.12,42.1289,30500.0
2010-02-26 11:00:00,47.67,47.83,47.66,47.8,27900.0,42.1289,42.2703,42.12,42.2438,27900.0
2010-02-26 11:05:00,47.81,47.81,47.71,47.73,10700.0,42.2526,42.2526,42.1642,42.1819,10700.0
2010-02-26 11:10:00,47.72,47.78,47.7,47.71,11200.0,42.1731,42.2261,42.1554,42.1642,11200.0
2010-02-26 11:15:00,47.69,47.71,47.6,47.64,20500.0,42.1465,42.1642,42.067,42.1023,20500.0
2010-02-26 11:20:00,47.66,47.66,47.58,47.6,13700.0,42.12,42.12,42.0493,42.067,13700.0
2010-02-26 11:25:00,47.6,47.62,47.48,47.51,9100.0,42.067,42.0847,41.9609,41.9875,9100.0
2010-02-26 11:30:00,47.51,47.69,47.5,47.69,13400.0,41.9875,42.1465,41.9786,42.1465,13400.0
2010-02-26 11:35:00,47.7,47.81,47.68,47.8,6500.0,42.1554,42.2526,42.1377,42.2438,6500.0
2010-02-26 11:40:00,47.8,47.84,47.69,47.7,9400.0,42.2438,42.2791,42.1465,42.1554,9400.0
2010-02-26 11:45:00,47.7,47.77,47.68,47.76,17100.0,42.1554,42.2172,42.1377,42.2084,17100.0
2010-02-26 11:50:00,47.75,47.77,47.59,47.59,16600.0,42.1996,42.2172,42.0582,42.0582,16600.0
2010-02-26 11:55:00,47.59,47.69,47.59,47.66,11100.0,42.0582,42.1465,42.0582,42.12,11100.0
2010-02-26 12:00:00,47.64,47.64,47.47,47.57,15600.0,42.1023,42.1023,41.9521,42.0405,15600.0
2010-02-26 12:05:00,47.57,47.58,47.51,47.54,13100.0,42.0405,42.0493,41.9875,42.014,13100.0
2010-02-26 12:10:00,47.52,47.55,47.3,47.3,56300.0,41.9963,42.0228,41.8019,41.8019,56300.0
2010-02-26 12:15:00,47.3,47.31,47.24,47.26,25000.0,41.8019,41.8107,41.7488,41.7665,25000.0
2010-02-26 12:20:00,47.28,47.28,47.2,47.24,17300.0,41.7842,41.7842,41.7135,41.7488,17300.0
2010-02-26 12:25:00,47.25,47.31,47.23,47.27,20200.0,41.7577,41.8107,41.74,41.7754,20200.0
2010-02-26 12:30:00,47.28,47.35,47.28,47.32,7500.0,41.7842,41.8461,41.7842,41.8195,7500.0
2010-02-26 12:35:00,47.32,47.32,47.22,47.29,12900.0,41.8195,41.8195,41.7312,41.793,12900.0
2010-02-26 12:40:00,47.29,47.33,47.25,47.32,16900.0,41.793,41.8284,41.7577,41.8195,16900.0
2010-02-26 12:45:00,47.3,47.32,47.23,47.23,22400.0,41.8019,41.8195,41.74,41.74,22400.0
2010-02-26 12:50:00,47.24,47.24,47.05,47.13,18300.0,41.7488,41.7488,41.5809,41.6516,18300.0
2010-02-26 12:55:00,47.13,47.2,47.12,47.2,11500.0,41.6516,41.7135,41.6428,41.7135,11500.0
2010-02-26 13:00:00,47.2,47.22,47.13,47.2,16300.0,41.7135,41.7312,41.6516,41.7135,16300.0
2010-02-26 13:05:00,47.22,47.25,47.19,47.24,14000.0,41.7312,41.7577,41.7047,41.7488,14000.0
2010-02-26 13:10:00,47.22,47.33,47.22,47.32,22400.0,41.7312,41.8284,41.7312,41.8195,22400.0
2010-02-26 13:15:00,47.32,47.36,47.29,47.34,17500.0,41.8195,41.8549,41.793,41.8372,17500.0
2010-02-26 13:20:00,47.34,47.45,47.33,47.45,29100.0,41.8372,41.9344,41.8284,41.9344,29100.0
2010-02-26 13:25:00,47.45,47.48,47.38,47.47,23600.0,41.9344,41.9609,41.8726,41.9521,23600.0
2010-02-26 13:30:00,47.46,47.53,47.36,47.48,19400.0,41.9433,42.0051,41.8549,41.9609,19400.0
2010-02-26 13:35:00,47.47,47.48,47.37,47.44,14700.0,41.9521,41.9609,41.8637,41.9256,14700.0
2010-02-26 13:40:00,47.42,47.46,47.38,47.39,19600.0,41.9079,41.9433,41.8726,41.8814,19600.0
2010-02-26 13:45:00,47.39,47.45,47.37,47.37,23700.0,41.8814,41.9344,41.8637,41.8637,23700.0
2010-02-26 13:50:00,47.36,47.39,47.32,47.37,21400.0,41.8549,41.8814,41.8195,41.8637,21400.0
2010-02-26 13:55:00,47.39,47.39,47.3,47.33,22300.0,41.8814,41.8814,41.8019,41.8284,22300.0
2010-02-26 14:00:00,47.34,47.41,47.33,47.37,14200.0,41.8372,41.8991,41.8284,41.8637,14200.0
2010-02-26 14:05:00,47.36,47.4,47.33,47.37,12400.0,41.8549,41.8902,41.8284,41.8637,12400.0
2010-02-26 14:10:00,47.37,47.37,47.32,47.36,9400.0,41.8637,41.8637,41.8195,41.8549,9400.0
2010-02-26 14:15:00,47.37,47.41,47.37,47.37,12500.0,41.8637,41.8991,41.8637,41.8637,12500.0
2010-02-26 14:20:00,47.37,47.44,47.36,47.4,11800.0,41.8637,41.9256,41.8549,41.8902,11800.0
2010-02-26 14:25:00,47.4,47.46,47.38,47.41,14800.0,41.8902,41.9433,41.8726,41.8991,14800.0
2010-02-26 14:30:00,47.42,47.43,47.38,47.43,24300.0,41.9079,41.9168,41.8726,41.9168,24300.0
2010-02-26 14:35:00,47.44,47.47,47.37,47.37,14100.0,41.9256,41.9521,41.8637,41.8637,14100.0
2010-02-26 14:40:00,47.37,47.38,47.34,47.36,13500.0,41.8637,41.8726,41.8372,41.8549,13500.0
2010-02-26 14:45:00,47.35,47.38,47.33,47.36,15300.0,41.8461,41.8726,41.8284,41.8549,15300.0
2010-02-26 14:50:00,47.37,47.39,47.33,47.36,13600.0,41.8637,41.8814,41.8284,41.8549,13600.0
2010-02-26 14:55:00,47.36,47.41,47.33,47.41,18100.0,41.8549,41.8991,41.8284,41.8991,18100.0
2010-02-26 15:00:00,47.42,47.42,47.28,47.29,19500.0,41.9079,41.9079,41.7842,41.793,19500.0
2010-02-26 15:05:00,47.29,47.29,47.25,47.26,15400.0,41.793,41.793,41.7577,41.7665,15400.0
2010-02-26 15:10:00,47.27,47.45,47.26,47.34,28600.0,41.7754,41.9344,41.7665,41.8372,28600.0
2010-02-26 15:15:00,47.34,47.36,47.28,47.3,17200.0,41.8372,41.8549,41.7842,41.8019,17200.0
2010-02-26 15:20:00,47.31,47.37,47.29,47.37,20700.0,41.8107,41.8637,41.793,41.8637,20700.0
2010-02-26 15:25:00,47.37,47.41,47.25,47.26,53300.0,41.8637,41.8991,41.7577,41.7665,53300.0
2010-02-26 15:30:00,47.26,47.29,47.21,47.24,31400.0,41.7665,41.793,41.7223,41.7488,31400.0
2010-02-26 15:35:00,47.23,47.4,47.22,47.38,35300.0,41.74,41.8902,41.7312,41.8726,35300.0
2010-02-26 15:40:00,47.37,47.37,47.26,47.35,44500.0,41.8637,41.8637,41.7665,41.8461,44500.0
2010-02-26 15:45:00,47.34,47.35,47.27,47.29,46900.0,41.8372,41.8461,41.7754,41.793,46900.0
2010-02-26 15:50:00,47.28,47.41,47.27,47.36,46700.0,41.7842,41.8991,41.7754,41.8549,46700.0
2010-02-26 15:55:00,47.36,47.36,47.26,47.26,83900.0,41.8549,41.8549,41.7665,41.7665,83900.0
2010-03-01 09:30:00,47.64,47.91,47.64,47.83,48900.0,42.1023,42.341,42.1023,42.2703,48900.0
2010-03-01 09:35:00,47.83,48.17,47.83,48.16,48900.0,42.2703,42.5707,42.2703,42.5619,48900.0
2010-03-01 09:40:00,48.18,48.34,48.17,48.2,21700.0,42.5796,42.721,42.5707,42.5973,21700.0
2010-03-01 09:45:00,48.25,48.47,48.25,48.32,31100.0,42.6414,42.8359,42.6414,42.7033,31100.0
2010-03-01 09:50:00,48.32,48.33,48.12,48.21,23800.0,42.7033,42.7121,42.5266,42.6061,23800.0
2010-03-01 09:55:00,48.19,48.19,47.91,48.03,28500.0,42.5884,42.5884,42.341,42.447,28500.0
2010-03-01 10:00:00,48.03,48.21,47.97,48.05,13700.0,42.447,42.6061,42.394,42.4647,13700.0
2010-03-01 10:05:00,48.08,48.19,48.07,48.13,19000.0,42.4912,42.5884,42.4824,42.5354,19000.0
2010-03-01 10:10:00,48.15,48.17,48.0,48.0,23800.0,42.5531,42.5707,42.4205,42.4205,23800.0
2010-03-01 10:15:00,47.97,48.02,47.96,47.99,15500.0,42.394,42.4382,42.3852,42.4117,15500.0
2010-03-01 10:20:00,47.98,48.05,47.87,47.92,19600.0,42.4028,42.4647,42.3056,42.3498,19600.0
2010-03-01 10:25:00,47.89,48.07,47.89,48.07,11600.0,42.3233,42.4824,42.3233,42.4824,11600.0
2010-03-01 10:30:00,48.06,48.1,47.94,47.96,9200.0,42.4735,42.5089,42.3675,42.3852,9200.0
2010-03-01 10:35:00,47.96,47.96,47.9,47.9,10500.0,42.3852,42.3852,42.3321,42.3321,10500.0
2010-03-01 10:40:00,47.91,47.98,47.91,47.94,7700.0,42.341,42.4028,42.341,42.3675,7700.0
2010-03-01 10:45:00,47.94,47.99,47.9,47.99,10400.0,42.3675,42.4117,42.3321,42.4117,10400.0
2010-03-01 10:50:00,47.99,48.05,47.99,48.03,8000.0,42.4117,42.4647,42.4117,42.447,8000.0
2010-03-01 10:55:00,48.02,48.05,47.95,48.03,6600.0,42.4382,42.4647,42.3763,42.447,6600.0
2010-03-01 11:00:00,48.04,48.11,48.04,48.07,13200.0,42.4559,42.5177,42.4559,42.4824,13200.0
2010-03-01 11:05:00,48.08,48.29,48.07,48.28,18800.0,42.4912,42.6768,42.4824,42.668,18800.0
2010-03-01 11:10:00,48.3,48.35,48.24,48.25,10800.0,42.6856,42.7298,42.6326,42.6414,10800.0
2010-03-01 11:15:00,48.24,48.26,48.22,48.23,10300.0,42.6326,42.6503,42.6149,42.6238,10300.0
2010-03-01 11:20:00,48.23,48.24,48.02,48.04,12100.0,42.6238,42.6326,42.4382,42.4559,12100.0
2010-03-01 11:25:00,48.03,48.1,48.02,48.1,16000.0,42.447,42.5089,42.4382,42.5089,16000.0
2010-03-01 11:30:00,48.11,48.13,48.08,48.12,5800.0,42.5177,42.5354,42.4912,42.5266,5800.0
2010-03-01 11:35:00,48.12,48.29,48.11,48.27,32100.0,42.5266,42.6768,42.5177,42.6591,32100.0
2010-03-01 11:40:00,48.26,48.31,48.19,48.19,15700.0,42.6503,42.6945,42.5884,42.5884,15700.0
2010-03-01 11:45:00,48.2,48.33,48.2,48.33,21000.0,42.5973,42.7121,42.5973,42.7121,21000.0
2010-03-01 11:50:00,48.33,48.35,48.3,48.32,23400.0,42.7121,42.7298,42.6856,42.7033,23400.0
2010-03-01 11:55:00,48.32,48.33,48.27,48.28,7500.0,42.7033,42.7121,42.6591,42.668,7500.0
2010-03-01 12:00:00,48.3,48.38,48.3,48.34,19100.0,42.6856,42.7563,42.6856,42.721,19100.0
2010-03-01 12:05:00,48.33,48.37,48.31,48.37,10300.0,42.7121,42.7475,42.6945,42.7475,10300.0
2010-03-01 12:10:00,48.36,48.39,48.35,48.37,7400.0,42.7387,42.7652,42.7298,42.7475,7400.0
2010-03-01 12:15:00,48.38,48.38,48.27,48.27,19500.0,42.7563,42.7563,42.6591,42.6591,19500.0
2010-03-01 12:20:00,48.27,48.34,48.25,48.34,21100.0,42.6591,42.721,42.6414,42.721,21100.0
2010-03-01 12:25:00,48.34,48.35,48.21,48.21,13600.0,42.721,42.7298,42.6061,42.6061,13600.0
2010-03-01 12:30:00,48.21,48.21,48.11,48.11,10900.0,42.6061,42.6061,42.5177,42.5177,10900.0
2010-03-01 12:35:00,48.12,48.19,48.12,48.14,19000.0,42.5266,42.5884,42.5266,42.5442,19000.0
2010-03-01 12:40:00,48.15,48.2,48.12,48.18,15400.0,42.5531,42.5973,42.5266,42.5796,15400.0
2010-03-01 12:45:00,48.19,48.2,48.11,48.2,16100.0,42.5884,42.5973,42.5177,42.5973,16100.0
2010-03-01 12:50:00,48.19,48.19,48.13,48.16,14300.0,42.5884,42.5884,42.5354,42.5619,14300.0
2010-03-01 12:55:00,48.15,48.2,48.15,48.16,9500.0,42.5531,42.5973,42.5531,42.5619,9500.0
2010-03-01 13:00:00,48.16,48.16,48.04,48.06,10700.0,42.5619,42.5619,42.4559,42.4735,10700.0
2010-03-01 13:05:00,48.06,48.06,48.02,48.04,11000.0,42.4735,42.4735,42.4382,42.4559,11000.0
2010-03-01 13:10:00,48.04,48.07,48.0,48.01,23400.0,42.4559,42.4824,42.4205,42.4293,23400.0
2010-03-01 13:15:00,48.02,48.03,47.98,48.0,9700.0,42.4382,42.447,42.4028,42.4205,9700.0
2010-03-01 13:20:00,48.0,48.01,47.91,47.94,9800.0,42.4205,42.4293,42.341,42.3675,9800.0
2010-03-01 13:25:00,47.94,47.95,47.85,47.86,23000.0,42.3675,42.3763,42.2879,42.2968,23000.0
2010-03-01 13:30:00,47.87,47.9,47.87,47.9,12000.0,42.3056,42.3321,42.3056,42.3321,12000.0
2010-03-01 13:35:00,47.9,47.91,47.81,47.83,40600.0,42.3321,42.341,42.2526,42.2703,40600.0
2010-03-01 13:40:00,47.81,47.83,47.78,47.83,18300.0,42.2526,42.2703,42.2261,42.2703,18300.0
2010-03-01 13:45:00,47.81,47.85,47.81,47.82,17400.0,42.2526,42.2879,42.2526,42.2614,17400.0
2010-03-01 13:50:00,47.79,47.81,47.76,47.78,24600.0,42.2349,42.2526,42.2084,42.2261,24600.0
2010-03-01 13:55:00,47.79,47.82,47.72,47.73,21300.0,42.2349,42.2614,42.1731,42.1819,21300.0
2010-03-01 14:00:00,47.73,47.8,47.73,47.78,12500.0,42.1819,42.2438,42.1819,42.2261,12500.0
2010-03-01 14:05:00,47.78,47.8,47.71,47.71,14800.0,42.2261,42.2438,42.1642,42.1642,14800.0
2010-03-01 14:10:00,47.71,47.75,47.7,47.74,17000.0,42.1642,42.1996,42.1554,42.1907,17000.0
2010-03-01 14:15:00,47.74,47.76,47.71,47.71,42300.0,42.1907,42.2084,42.1642,42.1642,42300.0
2010-03-01 14:20:00,47.71,47.76,47.71,47.74,27200.0,42.1642,42.2084,42.1642,42.1907,27200.0
2010-03-01 14:25:00,47.73,47.76,47.73,47.74,14300.0,42.1819,42.2084,42.1819,42.1907,14300.0
2010-03-01 14:30:00,47.74,47.75,47.64,47.66,20700.0,42.1907,42.1996,42.1023,42.12,20700.0
2010-03-01 14:35:00,47.66,47.66,47.54,47.55,21700.0,42.12,42.12,42.014,42.0228,21700.0
2010-03-01 14:40:00,47.54,47.54,47.36,47.37,68800.0,42.014,42.014,41.8549,41.8637,68800.0
2010-03-01 14:45:00,47.36,47.37,46.99,47.02,121900.0,41.8549,41.8637,41.5279,41.5544,121900.0
2010-03-01 14:50:00,47.02,47.23,46.95,47.16,110000.0,41.5544,41.74,41.4926,41.6781,110000.0
2010-03-01 14:55:00,47.16,47.28,47.08,47.23,74300.0,41.6781,41.7842,41.6074,41.74,74300.0
2010-03-01 15:00:00,47.22,47.36,47.19,47.22,84400.0,41.7312,41.8549,41.7047,41.7312,84400.0
2010-03-01 15:05:00,47.22,47.27,47.21,47.23,52300.0,41.7312,41.7754,41.7223,41.74,52300.0
2010-03-01 15:10:00,47.23,47.34,47.22,47.28,78400.0,41.74,41.8372,41.7312,41.7842,78400.0
2010-03-01 15:15:00,47.28,47.38,47.24,47.36,45800.0,41.7842,41.8726,41.7488,41.8549,45800.0
2010-03-01 15:20:00,47.36,47.46,47.35,47.41,54400.0,41.8549,41.9433,41.8461,41.8991,54400.0
2010-03-01 15:25:00,47.43,47.47,47.28,47.3,41500.0,41.9168,41.9521,41.7842,41.8019,41500.0
2010-03-01 15:30:00,47.3,47.48,47.29,47.46,29700.0,41.8019,41.9609,41.793,41.9433,29700.0
2010-03-01 15:35:00,47.44,47.45,47.4,47.45,30200.0,41.9256,41.9344,41.8902,41.9344,30200.0
2010-03-01 15:40:00,47.45,47.46,47.35,47.37,70200.0,41.9344,41.9433,41.8461,41.8637,70200.0
2010-03-01 15:45:00,47.37,47.41,47.36,47.39,48800.0,41.8637,41.8991,41.8549,41.8814,48800.0
2010-03-01 15:50:00,47.4,47.48,47.39,47.47,44000.0,41.8902,41.9609,41.8814,41.9521,44000.0
2010-03-01 15:55:00,47.46,47.49,47.39,47.42,99600.0,41.9433,41.9698,41.8814,41.9079,99600.0
2010-03-02 09:30:00,47.39,47.47,46.98,47.19,31200.0,41.8814,41.9521,41.5191,41.7047,31200.0
2010-03-02 09:35:00,47.17,47.74,47.17,47.68,28500.0,41.687,42.1907,41.687,42.1377,28500.0
2010-03-02 09:40:00,47.68,47.72,47.34,47.54,35700.0,42.1377,42.1731,41.8372,42.014,35700.0
2010-03-02 09:45:00,47.53,47.65,47.51,47.53,8100.0,42.0051,42.1112,41.9875,42.0051,8100.0
2010-03-02 09:50:00,47.51,47.57,47.46,47.57,13000.0,41.9875,42.0405,41.9433,42.0405,13000.0
2010-03-02 09:55:00,47.58,47.58,47.45,47.52,10000.0,42.0493,42.0493,41.9344,41.9963,10000.0
2010-03-02 10:00:00,47.51,47.67,47.5,47.6,14800.0,41.9875,42.1289,41.9786,42.067,14800.0
2010-03-02 10:05:00,47.63,47.69,47.63,47.65,9100.0,42.0935,42.1465,42.0935,42.1112,9100.0
2010-03-02 10:10:00,47.65,47.7,47.54,47.54,7200.0,42.1112,42.1554,42.014,42.014,7200.0
2010-03-02 10:15:00,47.55,47.56,47.43,47.54,17300.0,42.0228,42.0316,41.9168,42.014,17300.0
2010-03-02 10:20:00,47.53,47.74,47.53,47.7,17400.0,42.0051,42.1907,42.0051,42.1554,17400.0
2010-03-02 10:25:00,47.69,47.77,47.69,47.76,7100.0,42.1465,42.2172,42.1465,42.2084,7100.0
2010-03-02 10:30:00,47.78,47.87,47.76,47.78,6000.0,42.2261,42.3056,42.2084,42.2261,6000.0
2010-03-02 10:35:00,47.76,47.76,47.65,47.65,11700.0,42.2084,42.2084,42.1112,42.1112,11700.0
2010-03-02 10:40:00,47.65,47.69,47.59,47.61,13500.0,42.1112,42.1465,42.0582,42.0758,13500.0
2010-03-02 10:45:00,47.6,47.7,47.58,47.64,9300.0,42.067,42.1554,42.0493,42.1023,9300.0
2010-03-02 10:50:00,47.63,47.65,47.61,47.65,6900.0,42.0935,42.1112,42.0758,42.1112,6900.0
2010-03-02 10:55:00,47.66,47.73,47.66,47.69,11500.0,42.12,42.1819,42.12,42.1465,11500.0
2010-03-02 11:00:00,47.69,47.82,47.69,47.81,7000.0,42.1465,42.2614,42.1465,42.2526,7000.0
2010-03-02 11:05:00,47.81,47.9,47.8,47.89,12000.0,42.2526,42.3321,42.2438,42.3233,12000.0
2010-03-02 11:10:00,47.87,47.92,47.84,47.88,8200.0,42.3056,42.3498,42.2791,42.3145,8200.0
2010-03-02 11:15:00,47.86,47.87,47.81,47.82,3500.0,42.2968,42.3056,42.2526,42.2614,3500.0
2010-03-02 11:20:00,47.84,47.91,47.83,47.85,9900.0,42.2791,42.341,42.2703,42.2879,9900.0
2010-03-02 11:25:00,47.85,47.91,47.84,47.88,10100.0,42.2879,42.341,42.2791,42.3145,10100.0
2010-03-02 11:30:00,47.87,47.88,47.85,47.87,6400.0,42.3056,42.3145,42.2879,42.3056,6400.0
2010-03-02 11:35:00,47.87,47.88,47.85,47.88,9100.0,42.3056,42.3145,42.2879,42.3145,9100.0
2010-03-02 11:40:00,47.89,47.94,47.88,47.92,12900.0,42.3233,42.3675,42.3145,42.3498,12900.0
2010-03-02 11:45:00,47.91,47.92,47.85,47.85,7200.0,42.341,42.3498,42.2879,42.2879,7200.0
2010-03-02 11:50:00,47.87,47.9,47.76,47.89,80000.0,42.3056,42.3321,42.2084,42.3233,80000.0
2010-03-02 11:55:00,47.87,47.87,47.84,47.86,8200.0,42.3056,42.3056,42.2791,42.2968,8200.0
2010-03-02 12:00:00,47.86,47.9,47.86,47.87,10700.0,42.2968,42.3321,42.2968,42.3056,10700.0
2010-03-02 12:05:00,47.86,47.9,47.84,47.87,10600.0,42.2968,42.3321,42.2791,42.3056,10600.0
2010-03-02 12:10:00,47.86,47.88,47.84,47.85,7400.0,42.2968,42.3145,42.2791,42.2879,7400.0
2010-03-02 12:15:00,47.86,47.87,47.84,47.87,12400.0,42.2968,42.3056,42.2791,42.3056,12400.0
2010-03-02 12:20:00,47.86,47.87,47.84,47.86,9000.0,42.2968,42.3056,42.2791,42.2968,9000.0
2010-03-02 12:25:00,47.86,47.92,47.86,47.89,17100.0,42.2968,42.3498,42.2968,42.3233,17100.0
2010-03-02 12:30:00,47.88,47.89,47.75,47.78,16500.0,42.3145,42.3233,42.1996,42.2261,16500.0
2010-03-02 12:35:00,47.79,47.87,47.79,47.87,8300.0,42.2349,42.3056,42.2349,42.3056,8300.0
2010-03-02 12:40:00,47.87,47.88,47.85,47.87,4100.0,42.3056,42.3145,42.2879,42.3056,4100.0
2010-03-02 12:45:00,47.87,47.93,47.87,47.88,20900.0,42.3056,42.3586,42.3056,42.3145,20900.0
2010-03-02 12:50:00,47.87,47.88,47.84,47.88,6500.0,42.3056,42.3145,42.2791,42.3145,6500.0
2010-03-02 12:55:00,47.87,47.88,47.85,47.86,8200.0,42.3056,42.3145,42.2879,42.2968,8200.0
2010-03-02 13:00:00,47.85,47.88,47.83,47.83,15900.0,42.2879,42.3145,42.2703,42.2703,15900.0
2010-03-02 13:05:00,47.83,47.83,47.73,47.74,23400.0,42.2703,42.2703,42.1819,42.1907,23400.0
2010-03-02 13:10:00,47.74,47.76,47.72,47.72,15300.0,42.1907,42.2084,42.1731,42.1731,15300.0
2010-03-02 13:15:00,47.71,47.74,47.66,47.67,8400.0,42.1642,42.1907,42.12,42.1289,8400.0
2010-03-02 13:20:00,47.67,47.73,47.67,47.72,11300.0,42.1289,42.1819,42.1289,42.1731,11300.0
2010-03-02 13:25:00,47.7,47.7,47.63,47.64,9400.0,42.1554,42.1554,42.0935,42.1023,9400.0
2010-03-02 13:30:00,47.65,47.65,47.63,47.64,4600.0,42.1112,42.1112,42.0935,42.1023,4600.0
2010-03-02 13:35:00,47.65,47.68,47.64,47.64,10000.0,42.1112,42.1377,42.1023,42.1023,10000.0
2010-03-02 13:40:00,47.65,47.73,47.65,47.7,5800.0,42.1112,42.1819,42.1112,42.1554,5800.0
2010-03-02 13:45:00,47.71,47.72,47.69,47.71,11700.0,42.1642,42.1731,42.1465,42.1642,11700.0
2010-03-02 13:50:00,47.72,47.73,47.69,47.71,15000.0,42.1731,42.1819,42.1465,42.1642,15000.0
2010-03-02 13:55:00,47.71,47.75,47.71,47.71,12700.0,42.1642,42.1996,42.1642,42.1642,12700.0
2010-03-02 14:00:00,47.71,47.83,47.69,47.83,13500.0,42.1642,42.2703,42.1465,42.2703,13500.0
2010-03-02 14:05:00,47.84,47.86,47.82,47.85,5400.0,42.2791,42.2968,42.2614,42.2879,5400.0
2010-03-02 14:10:00,47.85,47.88,47.84,47.85,11800.0,42.2879,42.3145,42.2791,42.2879,11800.0
2010-03-02 14:15:00,47.85,47.87,47.84,47.86,10000.0,42.2879,42.3056,42.2791,42.2968,10000.0
2010-03-02 14:20:00,47.86,47.87,47.84,47.85,8500.0,42.2968,42.3056,42.2791,42.2879,8500.0
2010-03-02 14:25:00,47.86,47.87,47.75,47.79,18200.0,42.2968,42.3056,42.1996,42.2349,18200.0
2010-03-02 14:30:00,47.79,47.79,47.64,47.65,20900.0,42.2349,42.2349,42.1023,42.1112,20900.0
2010-03-02 14:35:00,47.65,47.68,47.61,47.68,20600.0,42.1112,42.1377,42.0758,42.1377,20600.0
2010-03-02 14:40:00,47.68,47.68,47.61,47.64,17100.0,42.1377,42.1377,42.0758,42.1023,17100.0
2010-03-02 14:45:00,47.63,47.66,47.58,47.59,36700.0,42.0935,42.12,42.0493,42.0582,36700.0
2010-03-02 14:50:00,47.6,47.6,47.58,47.58,26900.0,42.067,42.067,42.0493,42.0493,26900.0
2010-03-02 14:55:00,47.59,47.6,47.58,47.59,15800.0,42.0582,42.067,42.0493,42.0582,15800.0
2010-03-02 15:00:00,47.59,47.6,47.55,47.58,19700.0,42.0582,42.067,42.0228,42.0493,19700.0
2010-03-02 15:05:00,47.59,47.64,47.59,47.62,20900.0,42.0582,42.1023,42.0582,42.0847,20900.0
2010-03-02 15:10:00,47.61,47.62,47.59,47.61,14000.0,42.0758,42.0847,42.0582,42.0758,14000.0
2010-03-02 15:15:00,47.61,47.64,47.56,47.57,9100.0,42.0758,42.1023,42.0316,42.0405,9100.0
2010-03-02 15:20:00,47.57,47.6,47.54,47.6,9600.0,42.0405,42.067,42.014,42.067,9600.0
2010-03-02 15:25:00,47.59,47.6,47.54,47.54,27900.0,42.0582,42.067,42.014,42.014,27900.0
2010-03-02 15:30:00,47.55,47.58,47.52,47.56,36100.0,42.0228,42.0493,41.9963,42.0316,36100.0
2010-03-02 15:35:00,47.56,47.57,47.42,47.43,38800.0,42.0316,42.0405,41.9079,41.9168,38800.0
2010-03-02 15:40:00,47.43,47.48,47.34,47.35,34700.0,41.9168,41.9609,41.8372,41.8461,34700.0
2010-03-02 15:45:00,47.36,47.44,47.35,47.43,27700.0,41.8549,41.9256,41.8461,41.9168,27700.0
2010-03-02 15:50:00,47.43,47.46,47.39,47.39,31300.0,41.9168,41.9433,41.8814,41.8814,31300.0
2010-03-02 15:55:00,47.4,47.48,47.39,47.46,55400.0,41.8902,41.9609,41.8814,41.9433,55400.0
2010-03-03 09:30:00,47.75,47.93,47.39,47.52,31600.0,42.1996,42.3586,41.8814,41.9963,31600.0
2010-03-03 09:35:00,47.52,47.79,47.46,47.78,24700.0,41.9963,42.2349,41.9433,42.2261,24700.0
2010-03-03 09:40:00,47.79,47.8,47.71,47.77,28300.0,42.2349,42.2438,42.1642,42.2172,28300.0
2010-03-03 09:45:00,47.77,47.84,47.72,47.84,28300.0,42.2172,42.2791,42.1731,42.2791,28300.0
2010-03-03 09:50:00,47.83,48.05,47.83,48.04,42600.0,42.2703,42.4647,42.2703,42.4559,42600.0
2010-03-03 09:55:00,48.04,48.13,47.99,47.99,25700.0,42.4559,42.5354,42.4117,42.4117,25700.0
2010-03-03 10:00:00,48.01,48.06,47.76,47.78,23700.0,42.4293,42.4735,42.2084,42.2261,23700.0
2010-03-03 10:05:00,47.79,47.8,47.63,47.64,36900.0,42.2349,42.2438,42.0935,42.1023,36900.0
2010-03-03 10:10:00,47.64,47.71,47.62,47.64,18700.0,42.1023,42.1642,42.0847,42.1023,18700.0
2010-03-03 10:15:00,47.64,47.72,47.62,47.72,20000.0,42.1023,42.1731,42.0847,42.1731,20000.0
2010-03-03 10:20:00,47.72,47.73,47.45,47.45,28800.0,42.1731,42.1819,41.9344,41.9344,28800.0
2010-03-03 10:25:00,47.47,47.53,47.45,47.5,16000.0,41.9521,42.0051,41.9344,41.9786,16000.0
2010-03-03 10:30:00,47.5,47.51,47.44,47.5,19300.0,41.9786,41.9875,41.9256,41.9786,19300.0
2010-03-03 10:35:00,47.51,47.59,47.48,47.53,14100.0,41.9875,42.0582,41.9609,42.0051,14100.0
2010-03-03 10:40:00,47.54,47.58,47.52,47.54,9700.0,42.014,42.0493,41.9963,42.014,9700.0
2010-03-03 10:45:00,47.55,47.62,47.55,47.61,14700.0,42.0228,42.0847,42.0228,42.0758,14700.0
2010-03-03 10:50:00,47.61,47.64,47.59,47.61,5700.0,42.0758,42.1023,42.0582,42.0758,5700.0
2010-03-03 10:55:00,47.62,47.79,47.61,47.78,28500.0,42.0847,42.2349,42.0758,42.2261,28500.0
2010-03-03 11:00:00,47.79,47.81,47.76,47.76,15900.0,42.2349,42.2526,42.2084,42.2084,15900.0
2010-03-03 11:05:00,47.77,47.87,47.77,47.83,6200.0,42.2172,42.3056,42.2172,42.2703,6200.0
2010-03-03 11:10:00,47.82,47.84,47.78,47.84,6300.0,42.2614,42.2791,42.2261,42.2791,6300.0
2010-03-03 11:15:00,47.84,47.9,47.84,47.88,6300.0,42.2791,42.3321,42.2791,42.3145,6300.0
2010-03-03 11:20:00,47.88,47.96,47.88,47.94,27200.0,42.3145,42.3852,42.3145,42.3675,27200.0
2010-03-03 11:25:00,47.94,47.98,47.91,47.95,8300.0,42.3675,42.4028,42.341,42.3763,8300.0
2010-03-03 11:30:00,47.95,47.96,47.77,47.77,12100.0,42.3763,42.3852,42.2172,42.2172,12100.0
2010-03-03 11:35:00,47.78,47.8,47.68,47.73,13800.0,42.2261,42.2438,42.1377,42.1819,13800.0
2010-03-03 11:40:00,47.73,47.74,47.52,47.54,38000.0,42.1819,42.1907,41.9963,42.014,38000.0
2010-03-03 11:45:00,47.54,47.54,47.48,47.51,29600.0,42.014,42.014,41.9609,41.9875,29600.0
2010-03-03 11:50:00,47.52,47.52,47.46,47.52,12900.0,41.9963,41.9963,41.9433,41.9963,12900.0
2010-03-03 11:55:00,47.53,47.6,47.52,47.52,9900.0,42.0051,42.067,41.9963,41.9963,9900.0
2010-03-03 12:00:00,47.52,47.6,47.52,47.6,12800.0,41.9963,42.067,41.9963,42.067,12800.0
2010-03-03 12:05:00,47.6,47.62,47.52,47.55,7100.0,42.067,42.0847,41.9963,42.0228,7100.0
2010-03-03 12:10:00,47.55,47.59,47.55,47.58,2300.0,42.0228,42.0582,42.0228,42.0493,2300.0
2010-03-03 12:15:00,47.58,47.64,47.58,47.63,7700.0,42.0493,42.1023,42.0493,42.0935,7700.0
2010-03-03 12:20:00,47.62,47.64,47.57,47.63,6600.0,42.0847,42.1023,42.0405,42.0935,6600.0
2010-03-03 12:25:00,47.63,47.64,47.57,47.6,8000.0,42.0935,42.1023,42.0405,42.067,8000.0
2010-03-03 12:30:00,47.57,47.67,47.57,47.62,22100.0,42.0405,42.1289,42.0405,42.0847,22100.0
2010-03-03 12:35:00,47.64,47.65,47.59,47.61,6000.0,42.1023,42.1112,42.0582,42.0758,6000.0
2010-03-03 12:40:00,47.62,47.66,47.56,47.58,16200.0,42.0847,42.12,42.0316,42.0493,16200.0
2010-03-03 12:45:00,47.57,47.6,47.55,47.58,11700.0,42.0405,42.067,42.0228,42.0493,11700.0
2010-03-03 12:50:00,47.56,47.58,47.51,47.52,16800.0,42.0316,42.0493,41.9875,41.9963,16800.0
2010-03-03 12:55:00,47.51,47.57,47.51,47.57,6000.0,41.9875,42.0405,41.9875,42.0405,6000.0
2010-03-03 13:00:00,47.57,47.58,47.53,47.56,10500.0,42.0405,42.0493,42.0051,42.0316,10500.0
2010-03-03 13:05:00,47.56,47.58,47.54,47.58,11300.0,42.0316,42.0493,42.014,42.0493,11300.0
2010-03-03 13:10:00,47.58,47.62,47.52,47.6,4900.0,42.0493,42.0847,41.9963,42.067,4900.0
2010-03-03 13:15:00,47.6,47.65,47.59,47.65,14100.0,42.067,42.1112,42.0582,42.1112,14100.0
2010-03-03 13:20:00,47.64,47.69,47.63,47.67,4900.0,42.1023,42.1465,42.0935,42.1289,4900.0
2010-03-03 13:25:00,47.65,47.75,47.65,47.71,12100.0,42.1112,42.1996,42.1112,42.1642,12100.0
2010-03-03 13:30:00,47.7,47.7,47.65,47.65,6000.0,42.1554,42.1554,42.1112,42.1112,6000.0
2010-03-03 13:35:00,47.65,47.65,47.56,47.56,19600.0,42.1112,42.1112,42.0316,42.0316,19600.0
2010-03-03 13:40:00,47.56,47.59,47.54,47.54,5600.0,42.0316,42.0582,42.014,42.014,5600.0
2010-03-03 13:45:00,47.56,47.57,47.54,47.56,8800.0,42.0316,42.0405,42.014,42.0316,8800.0
2010-03-03 13:50:00,47.57,47.66,47.56,47.65,10800.0,42.0405,42.12,42.0316,42.1112,10800.0
2010-03-03 13:55:00,47.64,47.7,47.62,47.69,12500.0,42.1023,42.1554,42.0847,42.1465,12500.0
2010-03-03 14:00:00,47.69,47.75,47.69,47.74,10200.0,42.1465,42.1996,42.1465,42.1907,10200.0
2010-03-03 14:05:00,47.75,47.76,47.7,47.7,4700.0,42.1996,42.2084,42.1554,42.1554,4700.0
2010-03-03 14:10:00,47.72,47.73,47.71,47.71,2800.0,42.1731,42.1819,42.1642,42.1642,2800.0
2010-03-03 14:15:00,47.71,47.71,47.65,47.66,11100.0,42.1642,42.1642,42.1112,42.12,11100.0
2010-03-03 14:20:00,47.65,47.65,47.52,47.56,22300.0,42.1112,42.1112,41.9963,42.0316,22300.0
2010-03-03 14:25:00,47.55,47.55,47.46,47.48,18800.0,42.0228,42.0228,41.9433,41.9609,18800.0
2010-03-03 14:30:00,47.48,47.48,47.44,47.48,20300.0,41.9609,41.9609,41.9256,41.9609,20300.0
2010-03-03 14:35:00,47.48,47.5,47.46,47.46,11600.0,41.9609,41.9786,41.9433,41.9433,11600.0
2010-03-03 14:40:00,47.46,47.51,47.44,47.49,25800.0,41.9433,41.9875,41.9256,41.9698,25800.0
2010-03-03 14:45:00,47.49,47.49,47.44,47.47,27800.0,41.9698,41.9698,41.9256,41.9521,27800.0
2010-03-03 14:50:00,47.47,47.5,47.46,47.49,14300.0,41.9521,41.9786,41.9433,41.9698,14300.0
2010-03-03 14:55:00,47.49,47.53,47.47,47.51,14200.0,41.9698,42.0051,41.9521,41.9875,14200.0
2010-03-03 15:00:00,47.5,47.5,47.47,47.48,10400.0,41.9786,41.9786,41.9521,41.9609,10400.0
2010-03-03 15:05:00,47.48,47.52,47.47,47.51,14700.0,41.9609,41.9963,41.9521,41.9875,14700.0
2010-03-03 15:10:00,47.51,47.55,47.45,47.53,24600.0,41.9875,42.0228,41.9344,42.0051,24600.0
2010-03-03 15:15:00,47.52,47.54,47.5,47.52,11200.0,41.9963,42.014,41.9786,41.9963,11200.0
2010-03-03 15:20:00,47.52,47.52,47.48,47.52,17800.0,41.9963,41.9963,41.9609,41.9963,17800.0
2010-03-03 15:25:00,47.52,47.52,47.47,47.49,24400.0,41.9963,41.9963,41.9521,41.9698,24400.0
2010-03-03 15:30:00,47.5,47.76,47.5,47.69,142100.0,41.9786,42.2084,41.9786,42.1465,142100.0
2010-03-03 15:35:00,47.7,47.75,47.56,47.58,34000.0,42.1554,42.1996,42.0316,42.0493,34000.0
2010-03-03 15:40:00,47.59,47.6,47.53,47.54,25200.0,42.0582,42.067,42.0051,42.014,25200.0
2010-03-03 15:45:00,47.54,47.62,47.53,47.62,33800.0,42.014,42.0847,42.0051,42.0847,33800.0
2010-03-03 15:50:00,47.6,47.61,47.48,47.49,60300.0,42.067,42.0758,41.9609,41.9698,60300.0
2010-03-03 15:55:00,47.48,47.56,47.48,47.48,66000.0,41.9609,42.0316,41.9609,41.9609,66000.0
2010-03-04 09:30:00,47.41,47.48,47.01,47.09,50600.0,41.8991,41.9609,41.5456,41.6163,50600.0
2010-03-04 09:35:00,47.09,47.49,47.09,47.26,35800.0,41.6163,41.9698,41.6163,41.7665,35800.0
2010-03-04 09:40:00,47.28,47.32,47.2,47.2,24000.0,41.7842,41.8195,41.7135,41.7135,24000.0
2010-03-04 09:45:00,47.21,47.26,47.17,47.18,31000.0,41.7223,41.7665,41.687,41.6958,31000.0
2010-03-04 09:50:00,47.17,47.36,47.17,47.36,15800.0,41.687,41.8549,41.687,41.8549,15800.0
2010-03-04 09:55:00,47.37,47.45,47.33,47.33,20900.0,41.8637,41.9344,41.8284,41.8284,20900.0
2010-03-04 10:00:00,47.34,47.42,47.2,47.24,33600.0,41.8372,41.9079,41.7135,41.7488,33600.0
2010-03-04 10:05:00,47.22,47.29,47.22,47.26,13600.0,41.7312,41.793,41.7312,41.7665,13600.0
2010-03-04 10:10:00,47.27,47.31,47.19,47.22,22600.0,41.7754,41.8107,41.7047,41.7312,22600.0
2010-03-04 10:15:00,47.22,47.22,47.12,47.13,22300.0,41.7312,41.7312,41.6428,41.6516,22300.0
2010-03-04 10:20:00,47.13,47.24,47.11,47.22,17000.0,41.6516,41.7488,41.634,41.7312,17000.0
2010-03-04 10:25:00,47.2,47.2,47.08,47.09,9200.0,41.7135,41.7135,41.6074,41.6163,9200.0
2010-03-04 10:30:00,47.07,47.11,47.03,47.06,23300.0,41.5986,41.634,41.5633,41.5898,23300.0
2010-03-04 10:35:00,47.05,47.16,47.04,47.16,18900.0,41.5809,41.6781,41.5721,41.6781,18900.0
2010-03-04 10:40:00,47.15,47.25,47.1,47.19,20700.0,41.6693,41.7577,41.6251,41.7047,20700.0
2010-03-04 10:45:00,47.18,47.28,47.17,47.25,9900.0,41.6958,41.7842,41.687,41.7577,9900.0
2010-03-04 10:50:00,47.22,47.23,47.18,47.21,20300.0,41.7312,41.74,41.6958,41.7223,20300.0
2010-03-04 10:55:00,47.22,47.34,47.22,47.3,18700.0,41.7312,41.8372,41.7312,41.8019,18700.0
2010-03-04 11:00:00,47.3,47.3,47.21,47.23,9800.0,41.8019,41.8019,41.7223,41.74,9800.0
2010-03-04 11:05:00,47.23,47.25,47.04,47.06,20300.0,41.74,41.7577,41.5721,41.5898,20300.0
2010-03-04 11:10:00,47.05,47.1,46.91,46.94,24200.0,41.5809,41.6251,41.4572,41.4837,24200.0
2010-03-04 11:15:00,46.95,46.97,46.79,46.79,30200.0,41.4926,41.5102,41.3512,41.3512,30200.0
2010-03-04 11:20:00,46.79,46.79,46.63,46.74,34400.0,41.3512,41.3512,41.2098,41.307,34400.0
2010-03-04 11:25:00,46.73,46.75,46.62,46.63,21000.0,41.2981,41.3158,41.2009,41.2098,21000.0
2010-03-04 11:30:00,46.62,46.62,46.29,46.29,56700.0,41.2009,41.2009,40.9093,40.9093,56700.0
2010-03-04 11:35:00,46.29,46.45,46.18,46.43,98800.0,40.9093,41.0507,40.8121,41.033,98800.0
2010-03-04 11:40:00,46.43,46.51,46.41,46.5,23600.0,41.033,41.1037,41.0153,41.0949,23600.0
2010-03-04 11:45:00,46.49,46.73,46.49,46.65,28300.0,41.086,41.2981,41.086,41.2274,28300.0
2010-03-04 11:50:00,46.66,46.71,46.6,46.67,7700.0,41.2363,41.2805,41.1832,41.2451,7700.0
2010-03-04 11:55:00,46.69,46.75,46.69,46.75,15700.0,41.2628,41.3158,41.2628,41.3158,15700.0
2010-03-04 12:00:00,46.75,46.85,46.74,46.82,13700.0,41.3158,41.4042,41.307,41.3777,13700.0
2010-03-04 12:05:00,46.82,46.97,46.81,46.97,11600.0,41.3777,41.5102,41.3688,41.5102,11600.0
2010-03-04 12:10:00,46.98,47.03,46.96,47.0,17200.0,41.5191,41.5633,41.5014,41.5367,17200.0
2010-03-04 12:15:00,47.0,47.12,47.0,47.09,23000.0,41.5367,41.6428,41.5367,41.6163,23000.0
2010-03-04 12:20:00,47.07,47.16,47.07,47.16,18200.0,41.5986,41.6781,41.5986,41.6781,18200.0
2010-03-04 12:25:00,47.15,47.16,47.07,47.09,17700.0,41.6693,41.6781,41.5986,41.6163,17700.0
2010-03-04 12:30:00,47.08,47.12,46.96,46.99,19200.0,41.6074,41.6428,41.5014,41.5279,19200.0
2010-03-04 12:35:00,46.98,46.98,46.82,46.82,20200.0,41.5191,41.5191,41.3777,41.3777,20200.0
2010-03-04 12:40:00,46.82,46.84,46.76,46.8,13100.0,41.3777,41.3953,41.3246,41.36,13100.0
2010-03-04 12:45:00,46.78,46.89,46.77,46.89,12000.0,41.3423,41.4395,41.3335,41.4395,12000.0
2010-03-04 12:50:00,46.9,46.9,46.77,46.8,11200.0,41.4484,41.4484,41.3335,41.36,11200.0
2010-03-04 12:55:00,46.8,46.83,46.76,46.79,8900.0,41.36,41.3865,41.3246,41.3512,8900.0
2010-03-04 13:00:00,46.77,46.77,46.67,46.67,11500.0,41.3335,41.3335,41.2451,41.2451,11500.0
2010-03-04 13:05:00,46.66,46.66,46.59,46.61,22000.0,41.2363,41.2363,41.1744,41.1921,22000.0
2010-03-04 13:10:00,46.61,46.61,46.54,46.56,10500.0,41.1921,41.1921,41.1302,41.1479,10500.0
2010-03-04 13:15:00,46.56,46.71,46.55,46.63,13600.0,41.1479,41.2805,41.1391,41.2098,13600.0
2010-03-04 13:20:00,46.63,46.64,46.6,46.62,7600.0,41.2098,41.2186,41.1832,41.2009,7600.0
2010-03-04 13:25:00,46.62,46.62,46.47,46.47,12400.0,41.2009,41.2009,41.0683,41.0683,12400.0
2010-03-04 13:30:00,46.46,46.47,46.32,46.32,19300.0,41.0595,41.0683,40.9358,40.9358,19300.0
2010-03-04 13:35:00,46.32,46.39,46.26,46.37,42700.0,40.9358,40.9976,40.8828,40.98,42700.0
2010-03-04 13:40:00,46.39,46.44,46.32,46.44,20800.0,40.9976,41.0418,40.9358,41.0418,20800.0
2010-03-04 13:45:00,46.44,46.48,46.4,46.41,19900.0,41.0418,41.0772,41.0065,41.0153,19900.0
2010-03-04 13:50:00,46.41,46.54,46.36,46.54,18100.0,41.0153,41.1302,40.9711,41.1302,18100.0
2010-03-04 13:55:00,46.54,46.61,46.54,46.55,18200.0,41.1302,41.1921,41.1302,41.1391,18200.0
2010-03-04 14:00:00,46.55,46.57,46.46,46.55,16100.0,41.1391,41.1567,41.0595,41.1391,16100.0
2010-03-04 14:05:00,46.56,46.76,46.55,46.74,36800.0,41.1479,41.3246,41.1391,41.307,36800.0
2010-03-04 14:10:00,46.73,46.78,46.71,46.77,11700.0,41.2981,41.3423,41.2805,41.3335,11700.0
2010-03-04 14:15:00,46.76,46.84,46.73,46.75,23600.0,41.3246,41.3953,41.2981,41.3158,23600.0
2010-03-04 14:20:00,46.74,46.74,46.63,46.65,24100.0,41.307,41.307,41.2098,41.2274,24100.0
2010-03-04 14:25:00,46.65,46.72,46.65,46.7,7700.0,41.2274,41.2893,41.2274,41.2716,7700.0
2010-03-04 14:30:00,46.69,46.79,46.66,46.78,10800.0,41.2628,41.3512,41.2363,41.3423,10800.0
2010-03-04 14:35:00,46.78,46.79,46.68,46.71,10600.0,41.3423,41.3512,41.2539,41.2805,10600.0
2010-03-04 14:40:00,46.7,46.76,46.7,46.7,8800.0,41.2716,41.3246,41.2716,41.2716,8800.0
2010-03-04 14:45:00,46.7,46.76,46.7,46.75,6300.0,41.2716,41.3246,41.2716,41.3158,6300.0
2010-03-04 14:50:00,46.75,46.84,46.75,46.84,13800.0,41.3158,41.3953,41.3158,41.3953,13800.0
2010-03-04 14:55:00,46.82,46.89,46.82,46.83,10500.0,41.3777,41.4395,41.3777,41.3865,10500.0
2010-03-04 15:00:00,46.82,46.86,46.78,46.83,15300.0,41.3777,41.413,41.3423,41.3865,15300.0
2010-03-04 15:05:00,46.83,46.88,46.81,46.86,17600.0,41.3865,41.4307,41.3688,41.413,17600.0
2010-03-04 15:10:00,46.88,46.89,46.81,46.81,9500.0,41.4307,41.4395,41.3688,41.3688,9500.0
2010-03-04 15:15:00,46.8,46.9,46.8,46.9,19300.0,41.36,41.4484,41.36,41.4484,19300.0
2010-03-04 15:20:00,46.91,46.92,46.87,46.9,26600.0,41.4572,41.466,41.4219,41.4484,26600.0
2010-03-04 15:25:00,46.91,47.02,46.9,47.0,23600.0,41.4572,41.5544,41.4484,41.5367,23600.0
2010-03-04 15:30:00,47.01,47.05,46.94,46.99,39100.0,41.5456,41.5809,41.4837,41.5279,39100.0
2010-03-04 15:35:00,46.99,47.01,46.95,46.97,25700.0,41.5279,41.5456,41.4926,41.5102,25700.0
2010-03-04 15:40:00,46.96,47.14,46.96,47.13,47700.0,41.5014,41.6605,41.5014,41.6516,47700.0
2010-03-04 15:45:00,47.14,47.2,47.08,47.09,83900.0,41.6605,41.7135,41.6074,41.6163,83900.0
2010-03-04 15:50:00,47.09,47.1,47.04,47.06,44400.0,41.6163,41.6251,41.5721,41.5898,44400.0
2010-03-04 15:55:00,47.06,47.12,47.06,47.08,129800.0,41.5898,41.6428,41.5898,41.6074,129800.0
2010-03-05 09:30:00,47.4,47.48,47.21,47.32,15500.0,41.8902,41.9609,41.7223,41.8195,15500.0
2010-03-05 09:35:00,47.33,47.58,47.28,47.45,16400.0,41.8284,42.0493,41.7842,41.9344,16400.0
2010-03-05 09:40:00,47.42,47.42,47.24,47.36,13500.0,41.9079,41.9079,41.7488,41.8549,13500.0
2010-03-05 09:45:00,47.41,47.69,47.38,47.69,16700.0,41.8991,42.1465,41.8726,42.1465,16700.0
2010-03-05 09:50:00,47.69,47.74,47.58,47.62,15100.0,42.1465,42.1907,42.0493,42.0847,15100.0
2010-03-05 09:55:00,47.61,47.7,47.54,47.57,19200.0,42.0758,42.1554,42.014,42.0405,19200.0
2010-03-05 10:00:00,47.58,47.72,47.56,47.62,21200.0,42.0493,42.1731,42.0316,42.0847,21200.0
2010-03-05 10:05:00,47.62,47.74,47.62,47.74,19400.0,42.0847,42.1907,42.0847,42.1907,19400.0
2010-03-05 10:10:00,47.74,47.88,47.74,47.84,16400.0,42.1907,42.3145,42.1907,42.2791,16400.0
2010-03-05 10:15:00,47.84,47.9,47.7,47.71,26800.0,42.2791,42.3321,42.1554,42.1642,26800.0
2010-03-05 10:20:00,47.68,47.69,47.47,47.53,15000.0,42.1377,42.1465,41.9521,42.0051,15000.0
2010-03-05 10:25:00,47.54,47.65,47.54,47.65,16000.0,42.014,42.1112,42.014,42.1112,16000.0
2010-03-05 10:30:00,47.65,47.84,47.63,47.84,15300.0,42.1112,42.2791,42.0935,42.2791,15300.0
2010-03-05 10:35:00,47.85,47.85,47.68,47.68,8000.0,42.2879,42.2879,42.1377,42.1377,8000.0
2010-03-05 10:40:00,47.73,47.78,47.66,47.76,7900.0,42.1819,42.2261,42.12,42.2084,7900.0
2010-03-05 10:45:00,47.78,47.84,47.76,47.83,6800.0,42.2261,42.2791,42.2084,42.2703,6800.0
2010-03-05 10:50:00,47.81,47.86,47.79,47.79,5000.0,42.2526,42.2968,42.2349,42.2349,5000.0
2010-03-05 10:55:00,47.79,47.84,47.72,47.84,8500.0,42.2349,42.2791,42.1731,42.2791,8500.0
2010-03-05 11:00:00,47.84,47.95,47.83,47.83,17200.0,42.2791,42.3763,42.2703,42.2703,17200.0
2010-03-05 11:05:00,47.83,47.83,47.74,47.75,10900.0,42.2703,42.2703,42.1907,42.1996,10900.0
2010-03-05 11:10:00,47.77,47.93,47.77,47.92,7900.0,42.2172,42.3586,42.2172,42.3498,7900.0
2010-03-05 11:15:00,47.93,47.97,47.83,47.86,11200.0,42.3586,42.394,42.2703,42.2968,11200.0
2010-03-05 11:20:00,47.85,47.86,47.74,47.76,10800.0,42.2879,42.2968,42.1907,42.2084,10800.0
2010-03-05 11:25:00,47.76,47.76,47.67,47.68,5600.0,42.2084,42.2084,42.1289,42.1377,5600.0
2010-03-05 11:30:00,47.7,47.83,47.7,47.73,9200.0,42.1554,42.2703,42.1554,42.1819,9200.0
2010-03-05 11:35:00,47.72,47.76,47.63,47.66,12100.0,42.1731,42.2084,42.0935,42.12,12100.0
2010-03-05 11:40:00,47.65,47.78,47.65,47.78,24000.0,42.1112,42.2261,42.1112,42.2261,24000.0
2010-03-05 11:45:00,47.78,47.83,47.78,47.8,7000.0,42.2261,42.2703,42.2261,42.2438,7000.0
2010-03-05 11:50:00,47.8,47.8,47.74,47.79,24600.0,42.2438,42.2438,42.1907,42.2349,24600.0
2010-03-05 11:55:00,47.78,47.78,47.74,47.75,13300.0,42.2261,42.2261,42.1907,42.1996,13300.0
2010-03-05 12:00:00,47.75,47.81,47.73,47.78,12300.0,42.1996,42.2526,42.1819,42.2261,12300.0
2010-03-05 12:05:00,47.78,47.81,47.75,47.77,22000.0,42.2261,42.2526,42.1996,42.2172,22000.0
2010-03-05 12:10:00,47.77,47.77,47.72,47.75,12400.0,42.2172,42.2172,42.1731,42.1996,12400.0
2010-03-05 12:15:00,47.76,47.81,47.73,47.74,10000.0,42.2084,42.2526,42.1819,42.1907,10000.0
2010-03-05 12:20:00,47.74,47.76,47.73,47.75,6200.0,42.1907,42.2084,42.1819,42.1996,6200.0
2010-03-05 12:25:00,47.75,47.76,47.72,47.73,11500.0,42.1996,42.2084,42.1731,42.1819,11500.0
2010-03-05 12:30:00,47.74,47.76,47.72,47.75,8800.0,42.1907,42.2084,42.1731,42.1996,8800.0
2010-03-05 12:35:00,47.75,47.83,47.74,47.82,4400.0,42.1996,42.2703,42.1907,42.2614,4400.0
2010-03-05 12:40:00,47.82,47.88,47.8,47.81,5700.0,42.2614,42.3145,42.2438,42.2526,5700.0
2010-03-05 12:45:00,47.79,47.8,47.74,47.77,17600.0,42.2349,42.2438,42.1907,42.2172,17600.0
2010-03-05 12:50:00,47.78,47.78,47.75,47.77,9800.0,42.2261,42.2261,42.1996,42.2172,9800.0
2010-03-05 12:55:00,47.77,47.8,47.73,47.73,8400.0,42.2172,42.2438,42.1819,42.1819,8400.0
2010-03-05 13:00:00,47.74,47.79,47.72,47.77,12200.0,42.1907,42.2349,42.1731,42.2172,12200.0
2010-03-05 13:05:00,47.77,47.77,47.71,47.74,12600.0,42.2172,42.2172,42.1642,42.1907,12600.0
2010-03-05 13:10:00,47.75,47.78,47.73,47.77,25800.0,42.1996,42.2261,42.1819,42.2172,25800.0
2010-03-05 13:15:00,47.77,47.78,47.7,47.71,9200.0,42.2172,42.2261,42.1554,42.1642,9200.0
2010-03-05 13:20:00,47.72,47.77,47.71,47.76,5000.0,42.1731,42.2172,42.1642,42.2084,5000.0
2010-03-05 13:25:00,47.76,47.76,47.74,47.74,3000.0,42.2084,42.2084,42.1907,42.1907,3000.0
2010-03-05 13:30:00,47.74,47.78,47.74,47.76,13900.0,42.1907,42.2261,42.1907,42.2084,13900.0
2010-03-05 13:35:00,47.75,47.8,47.73,47.79,38800.0,42.1996,42.2438,42.1819,42.2349,38800.0
2010-03-05 13:40:00,47.79,47.88,47.79,47.85,247600.0,42.2349,42.3145,42.2349,42.2879,247600.0
2010-03-05 13:45:00,47.85,47.96,47.85,47.95,18200.0,42.2879,42.3852,42.2879,42.3763,18200.0
2010-03-05 13:50:00,47.96,47.99,47.87,47.88,20100.0,42.3852,42.4117,42.3056,42.3145,20100.0
2010-03-05 13:55:00,47.87,47.9,47.84,47.9,10800.0,42.3056,42.3321,42.2791,42.3321,10800.0
2010-03-05 14:00:00,47.9,47.95,47.9,47.92,8400.0,42.3321,42.3763,42.3321,42.3498,8400.0
2010-03-05 14:05:00,47.92,47.99,47.9,47.99,16000.0,42.3498,42.4117,42.3321,42.4117,16000.0
2010-03-05 14:10:00,47.98,47.98,47.89,47.95,10700.0,42.4028,42.4028,42.3233,42.3763,10700.0
2010-03-05 14:15:00,47.95,47.96,47.89,47.89,7700.0,42.3763,42.3852,42.3233,42.3233,7700.0
2010-03-05 14:20:00,47.89,47.92,47.83,47.86,8800.0,42.3233,42.3498,42.2703,42.2968,8800.0
2010-03-05 14:25:00,47.85,47.88,47.83,47.86,16300.0,42.2879,42.3145,42.2703,42.2968,16300.0
2010-03-05 14:30:00,47.87,47.95,47.87,47.95,8700.0,42.3056,42.3763,42.3056,42.3763,8700.0
2010-03-05 14:35:00,47.94,47.99,47.94,47.98,10600.0,42.3675,42.4117,42.3675,42.4028,10600.0
2010-03-05 14:40:00,47.98,48.08,47.98,48.02,34800.0,42.4028,42.4912,42.4028,42.4382,34800.0
2010-03-05 14:45:00,48.02,48.1,48.0,48.09,14100.0,42.4382,42.5089,42.4205,42.5,14100.0
2010-03-05 14:50:00,48.09,48.12,48.05,48.05,24400.0,42.5,42.5266,42.4647,42.4647,24400.0
2010-03-05 14:55:00,48.04,48.05,48.01,48.05,20500.0,42.4559,42.4647,42.4293,42.4647,20500.0
2010-03-05 15:00:00,48.05,48.13,48.04,48.13,40900.0,42.4647,42.5354,42.4559,42.5354,40900.0
2010-03-05 15:05:00,48.11,48.11,48.08,48.08,28100.0,42.5177,42.5177,42.4912,42.4912,28100.0
2010-03-05 15:10:00,48.09,48.1,48.03,48.05,26200.0,42.5,42.5089,42.447,42.4647,26200.0
2010-03-05 15:15:00,48.05,48.14,48.04,48.11,17900.0,42.4647,42.5442,42.4559,42.5177,17900.0
2010-03-05 15:20:00,48.12,48.12,48.0,48.04,22000.0,42.5266,42.5266,42.4205,42.4559,22000.0
2010-03-05 15:25:00,48.04,48.05,47.97,47.98,21600.0,42.4559,42.4647,42.394,42.4028,21600.0
2010-03-05 15:30:00,47.98,48.08,47.98,48.07,24600.0,42.4028,42.4912,42.4028,42.4824,24600.0
2010-03-05 15:35:00,48.07,48.08,48.01,48.03,27600.0,42.4824,42.4912,42.4293,42.447,27600.0
2010-03-05 15:40:00,48.03,48.14,48.02,48.08,34800.0,42.447,42.5442,42.4382,42.4912,34800.0
2010-03-05 15:45:00,48.09,48.11,48.07,48.09,30400.0,42.5,42.5177,42.4824,42.5,30400.0
2010-03-05 15:50:00,48.09,48.12,48.07,48.09,55600.0,42.5,42.5266,42.4824,42.5,55600.0
2010-03-05 15:55:00,48.08,48.14,48.07,48.11,62700.0,42.4912,42.5442,42.4824,42.5177,62700.0
2010-03-08 09:30:00,48.25,48.25,47.93,47.99,28400.0,42.6414,42.6414,42.3586,42.4117,28400.0
2010-03-08 09:35:00,48.02,48.18,48.01,48.08,17300.0,42.4382,42.5796,42.4293,42.4912,17300.0
2010-03-08 09:40:00,48.1,48.15,48.02,48.02,10800.0,42.5089,42.5531,42.4382,42.4382,10800.0
2010-03-08 09:45:00,48.06,48.06,47.82,47.82,9300.0,42.4735,42.4735,42.2614,42.2614,9300.0
2010-03-08 09:50:00,47.83,47.92,47.81,47.9,14300.0,42.2703,42.3498,42.2526,42.3321,14300.0
2010-03-08 09:55:00,47.89,47.91,47.79,47.82,20000.0,42.3233,42.341,42.2349,42.2614,20000.0
2010-03-08 10:00:00,47.82,47.87,47.81,47.86,13400.0,42.2614,42.3056,42.2526,42.2968,13400.0
2010-03-08 10:05:00,47.85,47.9,47.82,47.87,16500.0,42.2879,42.3321,42.2614,42.3056,16500.0
2010-03-08 10:10:00,47.87,47.96,47.86,47.94,21500.0,42.3056,42.3852,42.2968,42.3675,21500.0
2010-03-08 10:15:00,47.92,47.92,47.83,47.85,13000.0,42.3498,42.3498,42.2703,42.2879,13000.0
2010-03-08 10:20:00,47.85,47.85,47.72,47.79,24200.0,42.2879,42.2879,42.1731,42.2349,24200.0
2010-03-08 10:25:00,47.79,47.86,47.78,47.85,8300.0,42.2349,42.2968,42.2261,42.2879,8300.0
2010-03-08 10:30:00,47.84,47.84,47.73,47.73,24400.0,42.2791,42.2791,42.1819,42.1819,24400.0
2010-03-08 10:35:00,47.73,47.73,47.67,47.71,11000.0,42.1819,42.1819,42.1289,42.1642,11000.0
2010-03-08 10:40:00,47.72,47.8,47.72,47.75,208600.0,42.1731,42.2438,42.1731,42.1996,208600.0
2010-03-08 10:45:00,47.75,47.76,47.65,47.65,11100.0,42.1996,42.2084,42.1112,42.1112,11100.0
2010-03-08 10:50:00,47.65,47.66,47.54,47.61,18400.0,42.1112,42.12,42.014,42.0758,18400.0
2010-03-08 10:55:00,47.61,47.67,47.57,47.64,22600.0,42.0758,42.1289,42.0405,42.1023,22600.0
2010-03-08 11:00:00,47.64,47.73,47.63,47.67,16800.0,42.1023,42.1819,42.0935,42.1289,16800.0
2010-03-08 11:05:00,47.67,47.77,47.67,47.77,11300.0,42.1289,42.2172,42.1289,42.2172,11300.0
2010-03-08 11:10:00,47.77,47.78,47.75,47.76,13400.0,42.2172,42.2261,42.1996,42.2084,13400.0
2010-03-08 11:15:00,47.76,47.83,47.73,47.79,31100.0,42.2084,42.2703,42.1819,42.2349,31100.0
2010-03-08 11:20:00,47.8,47.82,47.8,47.81,21200.0,42.2438,42.2614,42.2438,42.2526,21200.0
2010-03-08 11:25:00,47.81,47.83,47.8,47.82,16400.0,42.2526,42.2703,42.2438,42.2614,16400.0
2010-03-08 11:30:00,47.82,47.88,47.81,47.88,17900.0,42.2614,42.3145,42.2526,42.3145,17900.0
2010-03-08 11:35:00,47.84,47.87,47.83,47.83,9500.0,42.2791,42.3056,42.2703,42.2703,9500.0
2010-03-08 11:40:00,47.84,47.92,47.82,47.88,14600.0,42.2791,42.3498,42.2614,42.3145,14600.0
2010-03-08 11:45:00,47.88,47.92,47.87,47.88,16500.0,42.3145,42.3498,42.3056,42.3145,16500.0
2010-03-08 11:50:00,47.88,47.92,47.86,47.87,9500.0,42.3145,42.3498,42.2968,42.3056,9500.0
2010-03-08 11:55:00,47.88,47.89,47.85,47.87,7100.0,42.3145,42.3233,42.2879,42.3056,7100.0
2010-03-08 12:00:00,47.87,47.9,47.85,47.88,13500.0,42.3056,42.3321,42.2879,42.3145,13500.0
2010-03-08 12:05:00,47.87,47.9,47.85,47.89,14400.0,42.3056,42.3321,42.2879,42.3233,14400.0
2010-03-08 12:10:00,47.88,47.91,47.88,47.89,18100.0,42.3145,42.341,42.3145,42.3233,18100.0
2010-03-08 12:15:00,47.88,47.95,47.88,47.92,8900.0,42.3145,42.3763,42.3145,42.3498,8900.0
2010-03-08 12:20:00,47.91,47.91,47.88,47.88,8900.0,42.341,42.341,42.3145,42.3145,8900.0
2010-03-08 12:25:00,47.89,47.92,47.88,47.92,4800.0,42.3233,42.3498,42.3145,42.3498,4800.0
2010-03-08 12:30:00,47.92,47.94,47.9,47.91,7300.0,42.3498,42.3675,42.3321,42.341,7300.0
2010-03-08 12:35:00,47.91,47.92,47.88,47.88,4000.0,42.341,42.3498,42.3145,42.3145,4000.0
2010-03-08 12:40:00,47.88,47.91,47.88,47.91,10400.0,42.3145,42.341,42.3145,42.341,10400.0
2010-03-08 12:45:00,47.9,47.92,47.86,47.89,24300.0,42.3321,42.3498,42.2968,42.3233,24300.0
2010-03-08 12:50:00,47.9,47.96,47.88,47.89,12200.0,42.3321,42.3852,42.3145,42.3233,12200.0
2010-03-08 12:55:00,47.89,47.97,47.88,47.96,16100.0,42.3233,42.394,42.3145,42.3852,16100.0
2010-03-08 13:00:00,47.97,48.02,47.94,47.94,12800.0,42.394,42.4382,42.3675,42.3675,12800.0
2010-03-08 13:05:00,47.94,47.99,47.94,47.95,10800.0,42.3675,42.4117,42.3675,42.3763,10800.0
2010-03-08 13:10:00,47.96,48.01,47.95,47.96,4600.0,42.3852,42.4293,42.3763,42.3852,4600.0
2010-03-08 13:15:00,47.96,47.96,47.9,47.9,6700.0,42.3852,42.3852,42.3321,42.3321,6700.0
2010-03-08 13:20:00,47.91,47.91,47.89,47.9,9100.0,42.341,42.341,42.3233,42.3321,9100.0
2010-03-08 13:25:00,47.9,47.95,47.89,47.91,8800.0,42.3321,42.3763,42.3233,42.341,8800.0
2010-03-08 13:30:00,47.91,47.93,47.9,47.9,6500.0,42.341,42.3586,42.3321,42.3321,6500.0
2010-03-08 13:35:00,47.9,47.92,47.9,47.92,6400.0,42.3321,42.3498,42.3321,42.3498,6400.0
2010-03-08 13:40:00,47.92,47.93,47.9,47.92,8400.0,42.3498,42.3586,42.3321,42.3498,8400.0
2010-03-08 13:45:00,47.91,47.97,47.91,47.91,12900.0,42.341,42.394,42.341,42.341,12900.0
2010-03-08 13:50:00,47.9,47.93,47.9,47.92,9500.0,42.3321,42.3586,42.3321,42.3498,9500.0
2010-03-08 13:55:00,47.92,47.98,47.92,47.97,14200.0,42.3498,42.4028,42.3498,42.394,14200.0
2010-03-08 14:00:00,47.98,47.98,47.9,47.92,25200.0,42.4028,42.4028,42.3321,42.3498,25200.0
2010-03-08 14:05:00,47.92,47.92,47.9,47.9,16900.0,42.3498,42.3498,42.3321,42.3321,16900.0
2010-03-08 14:10:00,47.9,47.92,47.9,47.9,13000.0,42.3321,42.3498,42.3321,42.3321,13000.0
2010-03-08 14:15:00,47.9,47.93,47.86,47.92,38400.0,42.3321,42.3586,42.2968,42.3498,38400.0
2010-03-08 14:20:00,47.9,47.93,47.9,47.9,14500.0,42.3321,42.3586,42.3321,42.3321,14500.0
2010-03-08 14:25:00,47.91,47.93,47.9,47.91,8200.0,42.341,42.3586,42.3321,42.341,8200.0
2010-03-08 14:30:00,47.92,47.94,47.91,47.93,12100.0,42.3498,42.3675,42.341,42.3586,12100.0
2010-03-08 14:35:00,47.93,47.97,47.82,47.94,39500.0,42.3586,42.394,42.2614,42.3675,39500.0
2010-03-08 14:40:00,47.96,48.02,47.91,47.91,25700.0,42.3852,42.4382,42.341,42.341,25700.0
2010-03-08 14:45:00,47.89,47.9,47.85,47.85,8000.0,42.3233,42.3321,42.2879,42.2879,8000.0
2010-03-08 14:50:00,47.85,47.91,47.85,47.87,19400.0,42.2879,42.341,42.2879,42.3056,19400.0
2010-03-08 14:55:00,47.86,47.91,47.85,47.87,10300.0,42.2968,42.341,42.2879,42.3056,10300.0
2010-03-08 15:00:00,47.87,47.87,47.85,47.86,7900.0,42.3056,42.3056,42.2879,42.2968,7900.0
2010-03-08 15:05:00,47.85,47.9,47.85,47.86,14400.0,42.2879,42.3321,42.2879,42.2968,14400.0
2010-03-08 15:10:00,47.86,47.86,47.85,47.85,12300.0,42.2968,42.2968,42.2879,42.2879,12300.0
2010-03-08 15:15:00,47.86,47.91,47.85,47.87,11600.0,42.2968,42.341,42.2879,42.3056,11600.0
2010-03-08 15:20:00,47.86,47.92,47.86,47.92,9500.0,42.2968,42.3498,42.2968,42.3498,9500.0
2010-03-08 15:25:00,47.92,47.92,47.9,47.9,8900.0,42.3498,42.3498,42.3321,42.3321,8900.0
2010-03-08 15:30:00,47.91,47.97,47.9,47.97,20600.0,42.341,42.394,42.3321,42.394,20600.0
2010-03-08 15:35:00,47.98,48.0,47.92,47.93,17100.0,42.4028,42.4205,42.3498,42.3586,17100.0
2010-03-08 15:40:00,47.92,47.98,47.91,47.92,18500.0,42.3498,42.4028,42.341,42.3498,18500.0
2010-03-08 15:45:00,47.91,47.96,47.9,47.92,26600.0,42.341,42.3852,42.3321,42.3498,26600.0
2010-03-08 15:50:00,47.93,47.98,47.91,47.96,25700.0,42.3586,42.4028,42.341,42.3852,25700.0
2010-03-08 15:55:00,47.96,47.98,47.95,47.95,45700.0,42.3852,42.4028,42.3763,42.3763,45700.0
2010-03-09 09:30:00,47.65,48.13,47.55,47.94,24400.0,42.1112,42.5354,42.0228,42.3675,24400.0
2010-03-09 09:35:00,47.92,48.16,47.92,47.98,23900.0,42.3498,42.5619,42.3498,42.4028,23900.0
2010-03-09 09:40:00,47.98,48.19,47.96,47.99,37300.0,42.4028,42.5884,42.3852,42.4117,37300.0
2010-03-09 09:45:00,48.01,48.02,47.88,47.98,10000.0,42.4293,42.4382,42.3145,42.4028,10000.0
2010-03-09 09:50:00,47.95,48.0,47.93,48.0,18400.0,42.3763,42.4205,42.3586,42.4205,18400.0
2010-03-09 09:55:00,48.0,48.09,47.96,48.08,12200.0,42.4205,42.5,42.3852,42.4912,12200.0
2010-03-09 10:00:00,48.09,48.1,47.95,48.01,11300.0,42.5,42.5089,42.3763,42.4293,11300.0
2010-03-09 10:05:00,48.01,48.05,47.99,48.0,7600.0,42.4293,42.4647,42.4117,42.4205,7600.0
2010-03-09 10:10:00,48.0,48.05,47.92,47.99,18300.0,42.4205,42.4647,42.3498,42.4117,18300.0
2010-03-09 10:15:00,47.98,48.02,47.97,48.0,7800.0,42.4028,42.4382,42.394,42.4205,7800.0
2010-03-09 10:20:00,48.01,48.06,47.96,48.01,17200.0,42.4293,42.4735,42.3852,42.4293,17200.0
2010-03-09 10:25:00,48.0,48.02,47.99,48.01,8000.0,42.4205,42.4382,42.4117,42.4293,8000.0
2010-03-09 10:30:00,48.0,48.02,47.96,47.99,13800.0,42.4205,42.4382,42.3852,42.4117,13800.0
2010-03-09 10:35:00,47.99,48.08,47.96,47.98,17000.0,42.4117,42.4912,42.3852,42.4028,17000.0
2010-03-09 10:40:00,47.97,48.07,47.9,48.07,16000.0,42.394,42.4824,42.3321,42.4824,16000.0
2010-03-09 10:45:00,48.07,48.08,48.0,48.05,7300.0,42.4824,42.4912,42.4205,42.4647,7300.0
2010-03-09 10:50:00,48.06,48.06,47.99,48.0,8700.0,42.4735,42.4735,42.4117,42.4205,8700.0
2010-03-09 10:55:00,48.0,48.06,47.96,48.05,11700.0,42.4205,42.4735,42.3852,42.4647,11700.0
2010-03-09 11:00:00,48.04,48.04,48.01,48.02,6700.0,42.4559,42.4559,42.4293,42.4382,6700.0
2010-03-09 11:05:00,48.02,48.04,48.0,48.04,9900.0,42.4382,42.4559,42.4205,42.4559,9900.0
2010-03-09 11:10:00,48.05,48.19,48.05,48.08,14300.0,42.4647,42.5884,42.4647,42.4912,14300.0
2010-03-09 11:15:00,48.07,48.09,48.04,48.08,8500.0,42.4824,42.5,42.4559,42.4912,8500.0
2010-03-09 11:20:00,48.09,48.15,48.09,48.12,3700.0,42.5,42.5531,42.5,42.5266,3700.0
2010-03-09 11:25:00,48.12,48.12,48.08,48.1,5300.0,42.5266,42.5266,42.4912,42.5089,5300.0
2010-03-09 11:30:00,48.08,48.09,48.01,48.03,3300.0,42.4912,42.5,42.4293,42.447,3300.0
2010-03-09 11:35:00,48.03,48.12,48.0,48.0,12500.0,42.447,42.5266,42.4205,42.4205,12500.0
2010-03-09 11:40:00,48.0,48.02,47.99,48.01,22200.0,42.4205,42.4382,42.4117,42.4293,22200.0
2010-03-09 11:45:00,48.01,48.01,48.0,48.01,5000.0,42.4293,42.4293,42.4205,42.4293,5000.0
2010-03-09 11:50:00,48.01,48.04,48.0,48.04,5600.0,42.4293,42.4559,42.4205,42.4559,5600.0
2010-03-09 11:55:00,48.05,48.05,48.01,48.03,1700.0,42.4647,42.4647,42.4293,42.447,1700.0
2010-03-09 12:00:00,48.02,48.04,48.0,48.0,12100.0,42.4382,42.4559,42.4205,42.4205,12100.0
2010-03-09 12:05:00,48.0,48.01,48.0,48.01,15000.0,42.4205,42.4293,42.4205,42.4293,15000.0
2010-03-09 12:10:00,48.02,48.09,48.0,48.08,9900.0,42.4382,42.5,42.4205,42.4912,9900.0
2010-03-09 12:15:00,48.09,48.1,48.03,48.09,8500.0,42.5,42.5089,42.447,42.5,8500.0
2010-03-09 12:20:00,48.07,48.08,48.04,48.07,9300.0,42.4824,42.4912,42.4559,42.4824,9300.0
2010-03-09 12:25:00,48.06,48.06,48.03,48.05,7800.0,42.4735,42.4735,42.447,42.4647,7800.0
2010-03-09 12:30:00,48.05,48.05,48.0,48.0,6700.0,42.4647,42.4647,42.4205,42.4205,6700.0
2010-03-09 12:35:00,48.0,48.02,48.0,48.0,9900.0,42.4205,42.4382,42.4205,42.4205,9900.0
2010-03-09 12:40:00,48.0,48.01,48.0,48.0,7700.0,42.4205,42.4293,42.4205,42.4205,7700.0
2010-03-09 12:45:00,48.0,48.02,48.0,48.02,8200.0,42.4205,42.4382,42.4205,42.4382,8200.0
2010-03-09 12:50:00,48.02,48.03,48.0,48.01,5800.0,42.4382,42.447,42.4205,42.4293,5800.0
2010-03-09 12:55:00,48.01,48.03,48.01,48.03,7100.0,42.4293,42.447,42.4293,42.447,7100.0
2010-03-09 13:00:00,48.06,48.06,48.02,48.05,6200.0,42.4735,42.4735,42.4382,42.4647,6200.0
2010-03-09 13:05:00,48.05,48.08,48.02,48.06,10200.0,42.4647,42.4912,42.4382,42.4735,10200.0
2010-03-09 13:10:00,48.06,48.09,48.02,48.02,6400.0,42.4735,42.5,42.4382,42.4382,6400.0
2010-03-09 13:15:00,48.02,48.02,48.01,48.02,2200.0,42.4382,42.4382,42.4293,42.4382,2200.0
2010-03-09 13:20:00,48.01,48.03,48.0,48.0,4700.0,42.4293,42.447,42.4205,42.4205,4700.0
2010-03-09 13:25:00,48.0,48.03,48.0,48.01,4300.0,42.4205,42.447,42.4205,42.4293,4300.0
2010-03-09 13:30:00,48.0,48.03,48.0,48.0,9400.0,42.4205,42.447,42.4205,42.4205,9400.0
2010-03-09 13:35:00,48.0,48.01,48.0,48.01,12700.0,42.4205,42.4293,42.4205,42.4293,12700.0
2010-03-09 13:40:00,48.0,48.01,48.0,48.01,4100.0,42.4205,42.4293,42.4205,42.4293,4100.0
2010-03-09 13:45:00,48.0,48.03,48.0,48.03,5900.0,42.4205,42.447,42.4205,42.447,5900.0
2010-03-09 13:50:00,48.02,48.03,48.0,48.03,8300.0,42.4382,42.447,42.4205,42.447,8300.0
2010-03-09 13:55:00,48.03,48.03,48.0,48.02,18900.0,42.447,42.447,42.4205,42.4382,18900.0
2010-03-09 14:00:00,48.02,48.03,48.0,48.01,7400.0,42.4382,42.447,42.4205,42.4293,7400.0
2010-03-09 14:05:00,48.0,48.02,48.0,48.01,18200.0,42.4205,42.4382,42.4205,42.4293,18200.0
2010-03-09 14:10:00,48.02,48.03,48.01,48.03,2800.0,42.4382,42.447,42.4293,42.447,2800.0
2010-03-09 14:15:00,48.03,48.1,48.03,48.07,10000.0,42.447,42.5089,42.447,42.4824,10000.0
2010-03-09 14:20:00,48.08,48.08,48.03,48.05,7300.0,42.4912,42.4912,42.447,42.4647,7300.0
2010-03-09 14:25:00,48.05,48.05,48.0,48.0,15500.0,42.4647,42.4647,42.4205,42.4205,15500.0
2010-03-09 14:30:00,48.0,48.02,48.0,48.01,10700.0,42.4205,42.4382,42.4205,42.4293,10700.0
2010-03-09 14:35:00,48.0,48.03,48.0,48.02,29200.0,42.4205,42.447,42.4205,42.4382,29200.0
2010-03-09 14:40:00,48.01,48.02,47.94,47.94,39800.0,42.4293,42.4382,42.3675,42.3675,39800.0
2010-03-09 14:45:00,47.94,47.94,47.88,47.9,17500.0,42.3675,42.3675,42.3145,42.3321,17500.0
2010-03-09 14:50:00,47.9,47.95,47.89,47.94,66000.0,42.3321,42.3763,42.3233,42.3675,66000.0
2010-03-09 14:55:00,47.94,47.94,47.89,47.9,29000.0,42.3675,42.3675,42.3233,42.3321,29000.0
2010-03-09 15:00:00,47.9,47.97,47.89,47.96,23500.0,42.3321,42.394,42.3233,42.3852,23500.0
2010-03-09 15:05:00,47.96,47.98,47.9,47.9,15300.0,42.3852,42.4028,42.3321,42.3321,15300.0
2010-03-09 15:10:00,47.9,47.94,47.87,47.91,36900.0,42.3321,42.3675,42.3056,42.341,36900.0
2010-03-09 15:15:00,47.91,47.91,47.8,47.86,27200.0,42.341,42.341,42.2438,42.2968,27200.0
2010-03-09 15:20:00,47.85,47.9,47.85,47.85,40000.0,42.2879,42.3321,42.2879,42.2879,40000.0
2010-03-09 15:25:00,47.86,47.87,47.81,47.81,31200.0,42.2968,42.3056,42.2526,42.2526,31200.0
2010-03-09 15:30:00,47.81,47.81,47.75,47.75,25000.0,42.2526,42.2526,42.1996,42.1996,25000.0
2010-03-09 15:35:00,47.76,47.79,47.75,47.79,10600.0,42.2084,42.2349,42.1996,42.2349,10600.0
2010-03-09 15:40:00,47.79,47.89,47.78,47.86,24100.0,42.2349,42.3233,42.2261,42.2968,24100.0
2010-03-09 15:45:00,47.86,47.91,47.85,47.86,44400.0,42.2968,42.341,42.2879,42.2968,44400.0
2010-03-09 15:50:00,47.87,47.94,47.87,47.93,33200.0,42.3056,42.3675,42.3056,42.3586,33200.0
2010-03-09 15:55:00,47.94,47.95,47.9,47.92,43500.0,42.3675,42.3763,42.3321,42.3498,43500.0
2010-03-10 09:30:00,47.84,48.37,47.84,48.37,20400.0,42.2791,42.7475,42.2791,42.7475,20400.0
2010-03-10 09:35:00,48.3,48.46,48.26,48.33,41800.0,42.6856,42.827,42.6503,42.7121,41800.0
2010-03-10 09:40:00,48.3,48.31,48.06,48.14,17900.0,42.6856,42.6945,42.4735,42.5442,17900.0
2010-03-10 09:45:00,48.15,48.19,48.11,48.18,10800.0,42.5531,42.5884,42.5177,42.5796,10800.0
2010-03-10 09:50:00,48.19,48.3,48.19,48.25,20800.0,42.5884,42.6856,42.5884,42.6414,20800.0
2010-03-10 09:55:00,48.24,48.28,48.22,48.26,24700.0,42.6326,42.668,42.6149,42.6503,24700.0
2010-03-10 10:00:00,48.26,48.42,48.26,48.41,28200.0,42.6503,42.7917,42.6503,42.7828,28200.0
2010-03-10 10:05:00,48.42,48.43,48.38,48.41,16900.0,42.7917,42.8005,42.7563,42.7828,16900.0
2010-03-10 10:10:00,48.4,48.49,48.39,48.48,28900.0,42.774,42.8535,42.7652,42.8447,28900.0
2010-03-10 10:15:00,48.49,48.52,48.45,48.46,30300.0,42.8535,42.8801,42.8182,42.827,30300.0
2010-03-10 10:20:00,48.45,48.5,48.45,48.49,23900.0,42.8182,42.8624,42.8182,42.8535,23900.0
2010-03-10 10:25:00,48.48,48.56,48.47,48.49,42700.0,42.8447,42.9154,42.8359,42.8535,42700.0
2010-03-10 10:30:00,48.5,48.56,48.49,48.5,29100.0,42.8624,42.9154,42.8535,42.8624,29100.0
2010-03-10 10:35:00,48.5,48.53,48.47,48.52,25800.0,42.8624,42.8889,42.8359,42.8801,25800.0
2010-03-10 10:40:00,48.49,48.57,48.48,48.54,38100.0,42.8535,42.9242,42.8447,42.8977,38100.0
2010-03-10 10:45:00,48.54,48.55,48.48,48.53,27500.0,42.8977,42.9066,42.8447,42.8889,27500.0
2010-03-10 10:50:00,48.52,48.58,48.48,48.5,16900.0,42.8801,42.9331,42.8447,42.8624,16900.0
2010-03-10 10:55:00,48.5,48.57,48.5,48.53,7500.0,42.8624,42.9242,42.8624,42.8889,7500.0
2010-03-10 11:00:00,48.5,48.55,48.49,48.5,10800.0,42.8624,42.9066,42.8535,42.8624,10800.0
2010-03-10 11:05:00,48.5,48.52,48.49,48.49,15900.0,42.8624,42.8801,42.8535,42.8535,15900.0
2010-03-10 11:10:00,48.51,48.54,48.49,48.54,17900.0,42.8712,42.8977,42.8535,42.8977,17900.0
2010-03-10 11:15:00,48.53,48.54,48.49,48.53,7300.0,42.8889,42.8977,42.8535,42.8889,7300.0
2010-03-10 11:20:00,48.52,48.53,48.49,48.49,7400.0,42.8801,42.8889,42.8535,42.8535,7400.0
2010-03-10 11:25:00,48.51,48.52,48.49,48.51,17100.0,42.8712,42.8801,42.8535,42.8712,17100.0
2010-03-10 11:30:00,48.52,48.55,48.49,48.54,26000.0,42.8801,42.9066,42.8535,42.8977,26000.0
2010-03-10 11:35:00,48.53,48.55,48.51,48.51,9600.0,42.8889,42.9066,42.8712,42.8712,9600.0
2010-03-10 11:40:00,48.5,48.51,48.4,48.44,32100.0,42.8624,42.8712,42.774,42.8094,32100.0
2010-03-10 11:45:00,48.44,48.44,48.35,48.37,14600.0,42.8094,42.8094,42.7298,42.7475,14600.0
2010-03-10 11:50:00,48.37,48.43,48.35,48.41,14700.0,42.7475,42.8005,42.7298,42.7828,14700.0
2010-03-10 11:55:00,48.4,48.41,48.36,48.36,10100.0,42.774,42.7828,42.7387,42.7387,10100.0
2010-03-10 12:00:00,48.37,48.42,48.36,48.4,12600.0,42.7475,42.7917,42.7387,42.774,12600.0
2010-03-10 12:05:00,48.4,48.4,48.33,48.34,33300.0,42.774,42.774,42.7121,42.721,33300.0
2010-03-10 12:10:00,48.33,48.42,48.3,48.3,39700.0,42.7121,42.7917,42.6856,42.6856,39700.0
2010-03-10 12:15:00,48.3,48.35,48.27,48.35,15000.0,42.6856,42.7298,42.6591,42.7298,15000.0
2010-03-10 12:20:00,48.35,48.44,48.35,48.36,7800.0,42.7298,42.8094,42.7298,42.7387,7800.0
2010-03-10 12:25:00,48.36,48.37,48.29,48.33,11400.0,42.7387,42.7475,42.6768,42.7121,11400.0
2010-03-10 12:30:00,48.32,48.38,48.24,48.25,48900.0,42.7033,42.7563,42.6326,42.6414,48900.0
2010-03-10 12:35:00,48.25,48.3,48.24,48.3,8400.0,42.6414,42.6856,42.6326,42.6856,8400.0
2010-03-10 12:40:00,48.3,48.31,48.26,48.26,2200.0,42.6856,42.6945,42.6503,42.6503,2200.0
2010-03-10 12:45:00,48.26,48.34,48.26,48.33,10900.0,42.6503,42.721,42.6503,42.7121,10900.0
2010-03-10 12:50:00,48.32,48.55,48.32,48.55,24700.0,42.7033,42.9066,42.7033,42.9066,24700.0
2010-03-10 12:55:00,48.54,48.65,48.54,48.65,13700.0,42.8977,42.9949,42.8977,42.9949,13700.0
2010-03-10 13:00:00,48.65,48.65,48.57,48.57,8600.0,42.9949,42.9949,42.9242,42.9242,8600.0
2010-03-10 13:05:00,48.56,48.58,48.53,48.55,4900.0,42.9154,42.9331,42.8889,42.9066,4900.0
2010-03-10 13:10:00,48.56,48.56,48.45,48.51,5600.0,42.9154,42.9154,42.8182,42.8712,5600.0
2010-03-10 13:15:00,48.52,48.58,48.44,48.44,17900.0,42.8801,42.9331,42.8094,42.8094,17900.0
2010-03-10 13:20:00,48.43,48.49,48.4,48.49,6700.0,42.8005,42.8535,42.774,42.8535,6700.0
2010-03-10 13:25:00,48.48,48.56,48.45,48.49,8900.0,42.8447,42.9154,42.8182,42.8535,8900.0
2010-03-10 13:30:00,48.5,48.51,48.48,48.5,2000.0,42.8624,42.8712,42.8447,42.8624,2000.0
2010-03-10 13:35:00,48.49,48.53,48.45,48.47,18900.0,42.8535,42.8889,42.8182,42.8359,18900.0
2010-03-10 13:40:00,48.48,48.53,48.44,48.51,8800.0,42.8447,42.8889,42.8094,42.8712,8800.0
2010-03-10 13:45:00,48.51,48.51,48.46,48.5,5000.0,42.8712,42.8712,42.827,42.8624,5000.0
2010-03-10 13:50:00,48.48,48.49,48.41,48.44,7500.0,42.8447,42.8535,42.7828,42.8094,7500.0
2010-03-10 13:55:00,48.42,48.44,48.38,48.38,2100.0,42.7917,42.8094,42.7563,42.7563,2100.0
2010-03-10 14:00:00,48.37,48.42,48.36,48.41,4600.0,42.7475,42.7917,42.7387,42.7828,4600.0
2010-03-10 14:05:00,48.42,48.55,48.42,48.53,12800.0,42.7917,42.9066,42.7917,42.8889,12800.0
2010-03-10 14:10:00,48.53,48.56,48.5,48.53,6700.0,42.8889,42.9154,42.8624,42.8889,6700.0
2010-03-10 14:15:00,48.53,48.57,48.52,48.55,7900.0,42.8889,42.9242,42.8801,42.9066,7900.0
2010-03-10 14:20:00,48.54,48.56,48.53,48.56,3500.0,42.8977,42.9154,42.8889,42.9154,3500.0
2010-03-10 14:25:00,48.54,48.62,48.54,48.62,11700.0,42.8977,42.9684,42.8977,42.9684,11700.0
2010-03-10 14:30:00,48.62,48.62,48.52,48.53,2100.0,42.9684,42.9684,42.8801,42.8889,2100.0
2010-03-10 14:35:00,48.52,48.55,48.48,48.54,7700.0,42.8801,42.9066,42.8447,42.8977,7700.0
2010-03-10 14:40:00,48.55,48.55,48.52,48.53,4500.0,42.9066,42.9066,42.8801,42.8889,4500.0
2010-03-10 14:45:00,48.53,48.57,48.53,48.56,6600.0,42.8889,42.9242,42.8889,42.9154,6600.0
2010-03-10 14:50:00,48.54,48.61,48.54,48.59,23300.0,42.8977,42.9596,42.8977,42.9419,23300.0
2010-03-10 14:55:00,48.59,48.61,48.56,48.56,16100.0,42.9419,42.9596,42.9154,42.9154,16100.0
2010-03-10 15:00:00,48.57,48.61,48.56,48.56,19300.0,42.9242,42.9596,42.9154,42.9154,19300.0
2010-03-10 15:05:00,48.56,48.57,48.44,48.51,25300.0,42.9154,42.9242,42.8094,42.8712,25300.0
2010-03-10 15:10:00,48.5,48.52,48.46,48.46,16600.0,42.8624,42.8801,42.827,42.827,16600.0
2010-03-10 15:15:00,48.47,48.49,48.42,48.42,12900.0,42.8359,42.8535,42.7917,42.7917,12900.0
2010-03-10 15:20:00,48.41,48.47,48.41,48.43,9600.0,42.7828,42.8359,42.7828,42.8005,9600.0
2010-03-10 15:25:00,48.43,48.45,48.28,48.28,24000.0,42.8005,42.8182,42.668,42.668,24000.0
2010-03-10 15:30:00,48.27,48.31,48.15,48.18,26000.0,42.6591,42.6945,42.5531,42.5796,26000.0
2010-03-10 15:35:00,48.17,48.26,48.16,48.26,19700.0,42.5707,42.6503,42.5619,42.6503,19700.0
2010-03-10 15:40:00,48.25,48.31,48.22,48.29,12100.0,42.6414,42.6945,42.6149,42.6768,12100.0
2010-03-10 15:45:00,48.3,48.35,48.27,48.32,22300.0,42.6856,42.7298,42.6591,42.7033,22300.0
2010-03-10 15:50:00,48.31,48.39,48.3,48.36,17300.0,42.6945,42.7652,42.6856,42.7387,17300.0
2010-03-10 15:55:00,48.36,48.38,48.32,48.33,32500.0,42.7387,42.7563,42.7033,42.7121,32500.0
2010-03-11 09:30:00,48.35,48.48,48.01,48.38,19300.0,42.7298,42.8447,42.4293,42.7563,19300.0
2010-03-11 09:35:00,48.42,48.43,48.18,48.21,8100.0,42.7917,42.8005,42.5796,42.6061,8100.0
2010-03-11 09:40:00,48.25,48.32,48.12,48.15,14700.0,42.6414,42.7033,42.5266,42.5531,14700.0
2010-03-11 09:45:00,48.15,48.15,47.92,47.93,22700.0,42.5531,42.5531,42.3498,42.3586,22700.0
2010-03-11 09:50:00,47.89,47.95,47.79,47.92,25100.0,42.3233,42.3763,42.2349,42.3498,25100.0
2010-03-11 09:55:00,47.92,47.98,47.9,47.93,8600.0,42.3498,42.4028,42.3321,42.3586,8600.0
2010-03-11 10:00:00,47.94,48.02,47.93,48.02,15800.0,42.3675,42.4382,42.3586,42.4382,15800.0
2010-03-11 10:05:00,48.04,48.2,48.04,48.12,21900.0,42.4559,42.5973,42.4559,42.5266,21900.0
2010-03-11 10:10:00,48.12,48.16,48.0,48.0,14300.0,42.5266,42.5619,42.4205,42.4205,14300.0
2010-03-11 10:15:00,48.0,48.12,48.0,48.1,6100.0,42.4205,42.5266,42.4205,42.5089,6100.0
2010-03-11 10:20:00,48.08,48.16,48.07,48.09,6500.0,42.4912,42.5619,42.4824,42.5,6500.0
2010-03-11 10:25:00,48.11,48.15,48.1,48.11,4700.0,42.5177,42.5531,42.5089,42.5177,4700.0
2010-03-11 10:30:00,48.12,48.18,48.1,48.11,9200.0,42.5266,42.5796,42.5089,42.5177,9200.0
2010-03-11 10:35:00,48.14,48.19,48.13,48.17,5100.0,42.5442,42.5884,42.5354,42.5707,5100.0
2010-03-11 10:40:00,48.18,48.2,48.12,48.13,7500.0,42.5796,42.5973,42.5266,42.5354,7500.0
2010-03-11 10:45:00,48.12,48.15,48.11,48.12,7700.0,42.5266,42.5531,42.5177,42.5266,7700.0
2010-03-11 10:50:00,48.16,48.23,48.15,48.18,12400.0,42.5619,42.6238,42.5531,42.5796,12400.0
2010-03-11 10:55:00,48.15,48.2,48.15,48.17,6100.0,42.5531,42.5973,42.5531,42.5707,6100.0
2010-03-11 11:00:00,48.18,48.22,48.18,48.2,9600.0,42.5796,42.6149,42.5796,42.5973,9600.0
2010-03-11 11:05:00,48.21,48.26,48.21,48.26,10200.0,42.6061,42.6503,42.6061,42.6503,10200.0
2010-03-11 11:10:00,48.27,48.27,48.18,48.18,4100.0,42.6591,42.6591,42.5796,42.5796,4100.0
2010-03-11 11:15:00,48.18,48.18,48.14,48.17,7500.0,42.5796,42.5796,42.5442,42.5707,7500.0
2010-03-11 11:20:00,48.17,48.2,48.17,48.2,20100.0,42.5707,42.5973,42.5707,42.5973,20100.0
2010-03-11 11:25:00,48.21,48.22,48.16,48.17,7100.0,42.6061,42.6149,42.5619,42.5707,7100.0
2010-03-11 11:30:00,48.16,48.19,48.14,48.15,8000.0,42.5619,42.5884,42.5442,42.5531,8000.0
2010-03-11 11:35:00,48.16,48.17,48.03,48.03,11800.0,42.5619,42.5707,42.447,42.447,11800.0
2010-03-11 11:40:00,48.05,48.06,48.02,48.05,5100.0,42.4647,42.4735,42.4382,42.4647,5100.0
2010-03-11 11:45:00,48.05,48.13,48.05,48.11,5200.0,42.4647,42.5354,42.4647,42.5177,5200.0
2010-03-11 11:50:00,48.13,48.13,48.0,48.01,16100.0,42.5354,42.5354,42.4205,42.4293,16100.0
2010-03-11 11:55:00,47.99,48.01,47.98,48.01,6000.0,42.4117,42.4293,42.4028,42.4293,6000.0
2010-03-11 12:00:00,48.0,48.05,47.98,48.05,4200.0,42.4205,42.4647,42.4028,42.4647,4200.0
2010-03-11 12:05:00,48.03,48.03,47.97,47.99,4700.0,42.447,42.447,42.394,42.4117,4700.0
2010-03-11 12:10:00,47.99,48.02,47.9,47.9,9700.0,42.4117,42.4382,42.3321,42.3321,9700.0
2010-03-11 12:15:00,47.91,47.95,47.86,47.94,10000.0,42.341,42.3763,42.2968,42.3675,10000.0
2010-03-11 12:20:00,47.94,47.94,47.9,47.92,4700.0,42.3675,42.3675,42.3321,42.3498,4700.0
2010-03-11 12:25:00,47.92,47.97,47.92,47.95,5500.0,42.3498,42.394,42.3498,42.3763,5500.0
2010-03-11 12:30:00,47.96,47.98,47.87,47.9,8500.0,42.3852,42.4028,42.3056,42.3321,8500.0
2010-03-11 12:35:00,47.9,47.96,47.9,47.95,3500.0,42.3321,42.3852,42.3321,42.3763,3500.0
2010-03-11 12:40:00,47.95,48.02,47.95,47.98,4700.0,42.3763,42.4382,42.3763,42.4028,4700.0
2010-03-11 12:45:00,47.99,48.01,47.95,47.96,5900.0,42.4117,42.4293,42.3763,42.3852,5900.0
2010-03-11 12:50:00,47.97,47.99,47.97,47.99,3600.0,42.394,42.4117,42.394,42.4117,3600.0
2010-03-11 12:55:00,48.0,48.02,47.94,47.96,15000.0,42.4205,42.4382,42.3675,42.3852,15000.0
2010-03-11 13:00:00,47.96,48.0,47.96,48.0,4600.0,42.3852,42.4205,42.3852,42.4205,4600.0
2010-03-11 13:05:00,48.0,48.11,48.0,48.11,7100.0,42.4205,42.5177,42.4205,42.5177,7100.0
2010-03-11 13:10:00,48.11,48.14,48.11,48.13,7900.0,42.5177,42.5442,42.5177,42.5354,7900.0
2010-03-11 13:15:00,48.13,48.13,48.1,48.11,16000.0,42.5354,42.5354,42.5089,42.5177,16000.0
2010-03-11 13:20:00,48.11,48.11,48.07,48.08,11300.0,42.5177,42.5177,42.4824,42.4912,11300.0
2010-03-11 13:25:00,48.09,48.11,48.05,48.05,16900.0,42.5,42.5177,42.4647,42.4647,16900.0
2010-03-11 13:30:00,48.05,48.12,48.05,48.12,15500.0,42.4647,42.5266,42.4647,42.5266,15500.0
2010-03-11 13:35:00,48.12,48.15,48.12,48.12,20400.0,42.5266,42.5531,42.5266,42.5266,20400.0
2010-03-11 13:40:00,48.12,48.13,48.07,48.09,14900.0,42.5266,42.5354,42.4824,42.5,14900.0
2010-03-11 13:45:00,48.09,48.18,48.09,48.17,12400.0,42.5,42.5796,42.5,42.5707,12400.0
2010-03-11 13:50:00,48.16,48.16,48.12,48.13,12900.0,42.5619,42.5619,42.5266,42.5354,12900.0
2010-03-11 13:55:00,48.13,48.14,48.12,48.13,7500.0,42.5354,42.5442,42.5266,42.5354,7500.0
2010-03-11 14:00:00,48.13,48.14,48.12,48.12,7000.0,42.5354,42.5442,42.5266,42.5266,7000.0
2010-03-11 14:05:00,48.12,48.18,48.12,48.16,9700.0,42.5266,42.5796,42.5266,42.5619,9700.0
2010-03-11 14:10:00,48.16,48.25,48.14,48.24,11600.0,42.5619,42.6414,42.5442,42.6326,11600.0
2010-03-11 14:15:00,48.25,48.28,48.2,48.28,13200.0,42.6414,42.668,42.5973,42.668,13200.0
2010-03-11 14:20:00,48.27,48.32,48.27,48.29,9300.0,42.6591,42.7033,42.6591,42.6768,9300.0
2010-03-11 14:25:00,48.28,48.32,48.22,48.31,17400.0,42.668,42.7033,42.6149,42.6945,17400.0
2010-03-11 14:30:00,48.3,48.3,48.22,48.25,10300.0,42.6856,42.6856,42.6149,42.6414,10300.0
2010-03-11 14:35:00,48.26,48.41,48.25,48.38,21200.0,42.6503,42.7828,42.6414,42.7563,21200.0
2010-03-11 14:40:00,48.4,48.4,48.34,48.34,10400.0,42.774,42.774,42.721,42.721,10400.0
2010-03-11 14:45:00,48.34,48.36,48.32,48.32,5400.0,42.721,42.7387,42.7033,42.7033,5400.0
2010-03-11 14:50:00,48.31,48.31,48.22,48.25,18600.0,42.6945,42.6945,42.6149,42.6414,18600.0
2010-03-11 14:55:00,48.24,48.27,48.24,48.27,4200.0,42.6326,42.6591,42.6326,42.6591,4200.0
2010-03-11 15:00:00,48.25,48.26,48.18,48.24,9800.0,42.6414,42.6503,42.5796,42.6326,9800.0
2010-03-11 15:05:00,48.24,48.39,48.24,48.37,27300.0,42.6326,42.7652,42.6326,42.7475,27300.0
2010-03-11 15:10:00,48.38,48.48,48.38,48.45,18400.0,42.7563,42.8447,42.7563,42.8182,18400.0
2010-03-11 15:15:00,48.46,48.59,48.46,48.56,29000.0,42.827,42.9419,42.827,42.9154,29000.0
2010-03-11 15:20:00,48.56,48.63,48.55,48.62,21700.0,42.9154,42.9773,42.9066,42.9684,21700.0
2010-03-11 15:25:00,48.63,48.72,48.61,48.72,36000.0,42.9773,43.0568,42.9596,43.0568,36000.0
2010-03-11 15:30:00,48.72,48.79,48.68,48.79,91700.0,43.0568,43.1187,43.0215,43.1187,91700.0
2010-03-11 15:35:00,48.8,48.87,48.77,48.86,83000.0,43.1275,43.1894,43.101,43.1805,83000.0
2010-03-11 15:40:00,48.86,48.95,48.86,48.94,77500.0,43.1805,43.2601,43.1805,43.2512,77500.0
2010-03-11 15:45:00,48.96,49.0,48.89,48.94,73000.0,43.2689,43.3043,43.207,43.2512,73000.0
2010-03-11 15:50:00,48.94,49.03,48.93,49.01,94300.0,43.2512,43.3308,43.2424,43.3131,94300.0
2010-03-11 15:55:00,49.01,49.17,48.99,49.01,163100.0,43.3131,43.4545,43.2954,43.3131,163100.0
2010-03-12 09:30:00,49.18,49.18,48.82,48.92,25600.0,43.4633,43.4633,43.1452,43.2336,25600.0
2010-03-12 09:35:00,48.92,48.97,48.66,48.91,39400.0,43.2336,43.2778,43.0038,43.2247,39400.0
2010-03-12 09:40:00,48.85,48.94,48.83,48.9,19200.0,43.1717,43.2512,43.154,43.2159,19200.0
2010-03-12 09:45:00,48.9,48.9,48.63,48.73,34200.0,43.2159,43.2159,42.9773,43.0656,34200.0
2010-03-12 09:50:00,48.71,48.88,48.68,48.7,22800.0,43.048,43.1982,43.0215,43.0391,22800.0
2010-03-12 09:55:00,48.7,48.85,48.53,48.7,45800.0,43.0391,43.1717,42.8889,43.0391,45800.0
2010-03-12 10:00:00,48.73,48.78,48.67,48.71,35600.0,43.0656,43.1098,43.0126,43.048,35600.0
2010-03-12 10:05:00,48.73,48.73,48.62,48.67,13000.0,43.0656,43.0656,42.9684,43.0126,13000.0
2010-03-12 10:10:00,48.66,48.69,48.46,48.49,13800.0,43.0038,43.0303,42.827,42.8535,13800.0
2010-03-12 10:15:00,48.49,48.58,48.41,48.43,23900.0,42.8535,42.9331,42.7828,42.8005,23900.0
2010-03-12 10:20:00,48.42,48.47,48.38,48.43,11900.0,42.7917,42.8359,42.7563,42.8005,11900.0
2010-03-12 10:25:00,48.43,48.52,48.39,48.52,16900.0,42.8005,42.8801,42.7652,42.8801,16900.0
2010-03-12 10:30:00,48.51,48.57,48.46,48.51,15100.0,42.8712,42.9242,42.827,42.8712,15100.0
2010-03-12 10:35:00,48.52,48.66,48.52,48.64,15300.0,42.8801,43.0038,42.8801,42.9861,15300.0
2010-03-12 10:40:00,48.65,48.65,48.53,48.61,10300.0,42.9949,42.9949,42.8889,42.9596,10300.0
2010-03-12 10:45:00,48.61,48.61,48.5,48.55,4600.0,42.9596,42.9596,42.8624,42.9066,4600.0
2010-03-12 10:50:00,48.55,48.68,48.54,48.68,10500.0,42.9066,43.0215,42.8977,43.0215,10500.0
2010-03-12 10:55:00,48.68,48.69,48.58,48.6,7200.0,43.0215,43.0303,42.9331,42.9508,7200.0
2010-03-12 11:00:00,48.62,48.74,48.61,48.66,24400.0,42.9684,43.0745,42.9596,43.0038,24400.0
2010-03-12 11:05:00,48.67,48.77,48.67,48.77,9700.0,43.0126,43.101,43.0126,43.101,9700.0
2010-03-12 11:10:00,48.75,48.78,48.72,48.74,22400.0,43.0833,43.1098,43.0568,43.0745,22400.0
2010-03-12 11:15:00,48.75,48.86,48.75,48.86,17600.0,43.0833,43.1805,43.0833,43.1805,17600.0
2010-03-12 11:20:00,48.86,48.91,48.83,48.89,18400.0,43.1805,43.2247,43.154,43.207,18400.0
2010-03-12 11:25:00,48.87,48.89,48.85,48.88,13600.0,43.1894,43.207,43.1717,43.1982,13600.0
2010-03-12 11:30:00,48.88,48.9,48.85,48.89,19200.0,43.1982,43.2159,43.1717,43.207,19200.0
2010-03-12 11:35:00,48.9,48.9,48.86,48.88,13100.0,43.2159,43.2159,43.1805,43.1982,13100.0
2010-03-12 11:40:00,48.87,48.87,48.78,48.78,14400.0,43.1894,43.1894,43.1098,43.1098,14400.0
2010-03-12 11:45:00,48.77,48.86,48.76,48.79,22100.0,43.101,43.1805,43.0922,43.1187,22100.0
2010-03-12 11:50:00,48.8,48.85,48.77,48.84,15500.0,43.1275,43.1717,43.101,43.1629,15500.0
2010-03-12 11:55:00,48.84,48.85,48.75,48.77,17700.0,43.1629,43.1717,43.0833,43.101,17700.0
2010-03-12 12:00:00,48.77,48.97,48.76,48.96,43800.0,43.101,43.2778,43.0922,43.2689,43800.0
2010-03-12 12:05:00,48.96,48.96,48.91,48.94,4500.0,43.2689,43.2689,43.2247,43.2512,4500.0
2010-03-12 12:10:00,48.92,48.95,48.9,48.95,7300.0,43.2336,43.2601,43.2159,43.2601,7300.0
2010-03-12 12:15:00,48.95,48.97,48.93,48.96,8600.0,43.2601,43.2778,43.2424,43.2689,8600.0
2010-03-12 12:20:00,48.95,48.97,48.92,48.97,8700.0,43.2601,43.2778,43.2336,43.2778,8700.0
2010-03-12 12:25:00,48.96,48.97,48.86,48.87,11700.0,43.2689,43.2778,43.1805,43.1894,11700.0
2010-03-12 12:30:00,48.85,48.86,48.82,48.83,77700.0,43.1717,43.1805,43.1452,43.154,77700.0
2010-03-12 12:35:00,48.82,48.89,48.82,48.85,15900.0,43.1452,43.207,43.1452,43.1717,15900.0
2010-03-12 12:40:00,48.84,48.85,48.76,48.79,9400.0,43.1629,43.1717,43.0922,43.1187,9400.0
2010-03-12 12:45:00,48.78,48.85,48.76,48.84,31700.0,43.1098,43.1717,43.0922,43.1629,31700.0
2010-03-12 12:50:00,48.83,48.83,48.79,48.8,19600.0,43.154,43.154,43.1187,43.1275,19600.0
2010-03-12 12:55:00,48.79,48.85,48.76,48.82,28800.0,43.1187,43.1717,43.0922,43.1452,28800.0
2010-03-12 13:00:00,48.82,48.82,48.72,48.73,12100.0,43.1452,43.1452,43.0568,43.0656,12100.0
2010-03-12 13:05:00,48.73,48.79,48.73,48.79,15000.0,43.0656,43.1187,43.0656,43.1187,15000.0
2010-03-12 13:10:00,48.79,48.84,48.79,48.82,13700.0,43.1187,43.1629,43.1187,43.1452,13700.0
2010-03-12 13:15:00,48.82,48.82,48.69,48.76,38300.0,43.1452,43.1452,43.0303,43.0922,38300.0
2010-03-12 13:20:00,48.77,48.78,48.65,48.66,8400.0,43.101,43.1098,42.9949,43.0038,8400.0
2010-03-12 13:25:00,48.65,48.65,48.55,48.64,11600.0,42.9949,42.9949,42.9066,42.9861,11600.0
2010-03-12 13:30:00,48.63,48.64,48.56,48.6,12500.0,42.9773,42.9861,42.9154,42.9508,12500.0
2010-03-12 13:35:00,48.6,48.6,48.49,48.49,21900.0,42.9508,42.9508,42.8535,42.8535,21900.0
2010-03-12 13:40:00,48.5,48.5,48.47,48.49,13900.0,42.8624,42.8624,42.8359,42.8535,13900.0
2010-03-12 13:45:00,48.49,48.49,48.42,48.43,14900.0,42.8535,42.8535,42.7917,42.8005,14900.0
2010-03-12 13:50:00,48.43,48.44,48.31,48.31,16300.0,42.8005,42.8094,42.6945,42.6945,16300.0
2010-03-12 13:55:00,48.32,48.48,48.31,48.44,25400.0,42.7033,42.8447,42.6945,42.8094,25400.0
2010-03-12 14:00:00,48.45,48.47,48.41,48.41,19400.0,42.8182,42.8359,42.7828,42.7828,19400.0
2010-03-12 14:05:00,48.42,48.45,48.41,48.43,9200.0,42.7917,42.8182,42.7828,42.8005,9200.0
2010-03-12 14:10:00,48.42,48.43,48.29,48.29,11000.0,42.7917,42.8005,42.6768,42.6768,11000.0
2010-03-12 14:15:00,48.29,48.33,48.29,48.3,17500.0,42.6768,42.7121,42.6768,42.6856,17500.0
2010-03-12 14:20:00,48.3,48.31,48.17,48.18,26400.0,42.6856,42.6945,42.5707,42.5796,26400.0
2010-03-12 14:25:00,48.19,48.23,48.1,48.13,26400.0,42.5884,42.6238,42.5089,42.5354,26400.0
2010-03-12 14:30:00,48.13,48.16,48.11,48.12,23000.0,42.5354,42.5619,42.5177,42.5266,23000.0
2010-03-12 14:35:00,48.12,48.13,48.05,48.05,22900.0,42.5266,42.5354,42.4647,42.4647,22900.0
2010-03-12 14:40:00,48.05,48.06,47.98,47.99,44300.0,42.4647,42.4735,42.4028,42.4117,44300.0
2010-03-12 14:45:00,47.99,48.04,47.92,47.98,42900.0,42.4117,42.4559,42.3498,42.4028,42900.0
2010-03-12 14:50:00,47.99,48.0,47.96,47.99,15800.0,42.4117,42.4205,42.3852,42.4117,15800.0
2010-03-12 14:55:00,47.99,48.0,47.96,47.96,19300.0,42.4117,42.4205,42.3852,42.3852,19300.0
2010-03-12 15:00:00,47.96,48.03,47.96,48.03,38800.0,42.3852,42.447,42.3852,42.447,38800.0
2010-03-12 15:05:00,48.03,48.04,47.99,48.03,40200.0,42.447,42.4559,42.4117,42.447,40200.0
2010-03-12 15:10:00,48.04,48.05,48.01,48.05,37500.0,42.4559,42.4647,42.4293,42.4647,37500.0
2010-03-12 15:15:00,48.04,48.05,47.93,48.05,44100.0,42.4559,42.4647,42.3586,42.4647,44100.0
2010-03-12 15:20:00,48.04,48.04,47.94,48.01,42300.0,42.4559,42.4559,42.3675,42.4293,42300.0
2010-03-12 15:25:00,48.01,48.01,47.82,47.85,38800.0,42.4293,42.4293,42.2614,42.2879,38800.0
2010-03-12 15:30:00,47.85,47.96,47.83,47.96,51400.0,42.2879,42.3852,42.2703,42.3852,51400.0
2010-03-12 15:35:00,47.95,47.95,47.89,47.94,62300.0,42.3763,42.3763,42.3233,42.3675,62300.0
2010-03-12 15:40:00,47.94,48.02,47.85,48.02,79400.0,42.3675,42.4382,42.2879,42.4382,79400.0
2010-03-12 15:45:00,48.03,48.04,47.94,47.95,75100.0,42.447,42.4559,42.3675,42.3763,75100.0
2010-03-12 15:50:00,47.94,47.96,47.91,47.94,106300.0,42.3675,42.3852,42.341,42.3675,106300.0
2010-03-12 15:55:00,47.94,47.96,47.87,47.96,172200.0,42.3675,42.3852,42.3056,42.3852,172200.0
2010-03-15 09:30:00,48.03,48.05,47.43,47.62,53400.0,42.447,42.4647,41.9168,42.0847,53400.0
2010-03-15 09:35:00,47.6,47.65,47.43,47.53,17100.0,42.067,42.1112,41.9168,42.0051,17100.0
2010-03-15 09:40:00,47.5,47.56,47.35,47.4,20800.0,41.9786,42.0316,41.8461,41.8902,20800.0
2010-03-15 09:45:00,47.44,47.56,47.41,47.56,16700.0,41.9256,42.0316,41.8991,42.0316,16700.0
2010-03-15 09:50:00,47.57,47.57,47.48,47.53,16700.0,42.0405,42.0405,41.9609,42.0051,16700.0
2010-03-15 09:55:00,47.51,47.53,47.41,47.41,53400.0,41.9875,42.0051,41.8991,41.8991,53400.0
2010-03-15 10:00:00,47.41,47.51,47.39,47.5,11100.0,41.8991,41.9875,41.8814,41.9786,11100.0
2010-03-15 10:05:00,47.51,47.53,47.46,47.5,14200.0,41.9875,42.0051,41.9433,41.9786,14200.0
2010-03-15 10:10:00,47.49,47.58,47.49,47.58,7800.0,41.9698,42.0493,41.9698,42.0493,7800.0
2010-03-15 10:15:00,47.58,47.65,47.55,47.57,13600.0,42.0493,42.1112,42.0228,42.0405,13600.0
2010-03-15 10:20:00,47.6,47.66,47.57,47.58,15400.0,42.067,42.12,42.0405,42.0493,15400.0
2010-03-15 10:25:00,47.58,47.58,47.53,47.58,15900.0,42.0493,42.0493,42.0051,42.0493,15900.0
2010-03-15 10:30:00,47.59,47.6,47.45,47.5,25700.0,42.0582,42.067,41.9344,41.9786,25700.0
2010-03-15 10:35:00,47.5,47.74,47.5,47.63,43300.0,41.9786,42.1907,41.9786,42.0935,43300.0
2010-03-15 10:40:00,47.65,47.65,47.5,47.51,13600.0,42.1112,42.1112,41.9786,41.9875,13600.0
2010-03-15 10:45:00,47.5,47.54,47.47,47.47,9600.0,41.9786,42.014,41.9521,41.9521,9600.0
2010-03-15 10:50:00,47.49,47.54,47.4,47.47,17500.0,41.9698,42.014,41.8902,41.9521,17500.0
2010-03-15 10:55:00,47.47,47.51,47.44,47.48,7100.0,41.9521,41.9875,41.9256,41.9609,7100.0
2010-03-15 11:00:00,47.5,47.58,47.5,47.53,12100.0,41.9786,42.0493,41.9786,42.0051,12100.0
2010-03-15 11:05:00,47.53,47.58,47.44,47.46,12600.0,42.0051,42.0493,41.9256,41.9433,12600.0
2010-03-15 11:10:00,47.46,47.49,47.39,47.4,13800.0,41.9433,41.9698,41.8814,41.8902,13800.0
2010-03-15 11:15:00,47.41,47.41,47.3,47.33,15800.0,41.8991,41.8991,41.8019,41.8284,15800.0
2010-03-15 11:20:00,47.32,47.32,47.28,47.32,18000.0,41.8195,41.8195,41.7842,41.8195,18000.0
2010-03-15 11:25:00,47.32,47.48,47.31,47.48,9000.0,41.8195,41.9609,41.8107,41.9609,9000.0
2010-03-15 11:30:00,47.48,47.53,47.48,47.5,23900.0,41.9609,42.0051,41.9609,41.9786,23900.0
2010-03-15 11:35:00,47.5,47.5,47.43,47.47,4300.0,41.9786,41.9786,41.9168,41.9521,4300.0
2010-03-15 11:40:00,47.5,47.5,47.46,47.49,6300.0,41.9786,41.9786,41.9433,41.9698,6300.0
2010-03-15 11:45:00,47.49,47.5,47.45,47.45,12300.0,41.9698,41.9786,41.9344,41.9344,12300.0
2010-03-15 11:50:00,47.45,47.48,47.43,47.43,7400.0,41.9344,41.9609,41.9168,41.9168,7400.0
2010-03-15 11:55:00,47.43,47.44,47.37,47.39,6100.0,41.9168,41.9256,41.8637,41.8814,6100.0
2010-03-15 12:00:00,47.39,47.39,47.31,47.31,13200.0,41.8814,41.8814,41.8107,41.8107,13200.0
2010-03-15 12:05:00,47.32,47.33,47.28,47.28,10000.0,41.8195,41.8284,41.7842,41.7842,10000.0
2010-03-15 12:10:00,47.28,47.28,46.98,46.99,47400.0,41.7842,41.7842,41.5191,41.5279,47400.0
2010-03-15 12:15:00,47.0,47.05,46.95,46.97,54700.0,41.5367,41.5809,41.4926,41.5102,54700.0
2010-03-15 12:20:00,46.98,46.98,46.93,46.95,29300.0,41.5191,41.5191,41.4749,41.4926,29300.0
2010-03-15 12:25:00,46.95,46.97,46.9,46.92,30700.0,41.4926,41.5102,41.4484,41.466,30700.0
2010-03-15 12:30:00,46.92,46.93,46.87,46.88,31500.0,41.466,41.4749,41.4219,41.4307,31500.0
2010-03-15 12:35:00,46.88,46.91,46.87,46.9,17900.0,41.4307,41.4572,41.4219,41.4484,17900.0
2010-03-15 12:40:00,46.9,47.07,46.89,47.07,13900.0,41.4484,41.5986,41.4395,41.5986,13900.0
2010-03-15 12:45:00,47.07,47.09,47.06,47.08,10700.0,41.5986,41.6163,41.5898,41.6074,10700.0
2010-03-15 12:50:00,47.08,47.08,47.03,47.03,11600.0,41.6074,41.6074,41.5633,41.5633,11600.0
2010-03-15 12:55:00,47.03,47.13,47.03,47.11,8900.0,41.5633,41.6516,41.5633,41.634,8900.0
2010-03-15 13:00:00,47.11,47.2,47.09,47.19,14200.0,41.634,41.7135,41.6163,41.7047,14200.0
2010-03-15 13:05:00,47.2,47.21,47.15,47.18,11300.0,41.7135,41.7223,41.6693,41.6958,11300.0
2010-03-15 13:10:00,47.19,47.21,47.14,47.16,15200.0,41.7047,41.7223,41.6605,41.6781,15200.0
2010-03-15 13:15:00,47.17,47.19,47.14,47.17,9500.0,41.687,41.7047,41.6605,41.687,9500.0
2010-03-15 13:20:00,47.17,47.23,47.17,47.22,10900.0,41.687,41.74,41.687,41.7312,10900.0
2010-03-15 13:25:00,47.22,47.23,47.18,47.18,9300.0,41.7312,41.74,41.6958,41.6958,9300.0
2010-03-15 13:30:00,47.19,47.22,47.18,47.2,15300.0,41.7047,41.7312,41.6958,41.7135,15300.0
2010-03-15 13:35:00,47.2,47.24,47.19,47.24,13700.0,41.7135,41.7488,41.7047,41.7488,13700.0
2010-03-15 13:40:00,47.24,47.26,47.23,47.25,11100.0,41.7488,41.7665,41.74,41.7577,11100.0
2010-03-15 13:45:00,47.26,47.32,47.26,47.31,10300.0,41.7665,41.8195,41.7665,41.8107,10300.0
2010-03-15 13:50:00,47.32,47.36,47.31,47.35,10600.0,41.8195,41.8549,41.8107,41.8461,10600.0
2010-03-15 13:55:00,47.34,47.34,47.29,47.32,12300.0,41.8372,41.8372,41.793,41.8195,12300.0
2010-03-15 14:00:00,47.33,47.33,47.32,47.32,3700.0,41.8284,41.8284,41.8195,41.8195,3700.0
2010-03-15 14:05:00,47.32,47.33,47.29,47.31,16800.0,41.8195,41.8284,41.793,41.8107,16800.0
2010-03-15 14:10:00,47.31,47.32,47.29,47.29,7800.0,41.8107,41.8195,41.793,41.793,7800.0
2010-03-15 14:15:00,47.29,47.4,47.29,47.4,18200.0,41.793,41.8902,41.793,41.8902,18200.0
2010-03-15 14:20:00,47.4,47.4,47.34,47.39,14100.0,41.8902,41.8902,41.8372,41.8814,14100.0
2010-03-15 14:25:00,47.39,47.46,47.38,47.46,23000.0,41.8814,41.9433,41.8726,41.9433,23000.0
2010-03-15 14:30:00,47.44,47.45,47.39,47.4,5900.0,41.9256,41.9344,41.8814,41.8902,5900.0
2010-03-15 14:35:00,47.4,47.46,47.39,47.44,22700.0,41.8902,41.9433,41.8814,41.9256,22700.0
2010-03-15 14:40:00,47.45,47.48,47.4,47.4,20200.0,41.9344,41.9609,41.8902,41.8902,20200.0
2010-03-15 14:45:00,47.41,47.44,47.39,47.41,12600.0,41.8991,41.9256,41.8814,41.8991,12600.0
2010-03-15 14:50:00,47.4,47.5,47.38,47.5,19000.0,41.8902,41.9786,41.8726,41.9786,19000.0
2010-03-15 14:55:00,47.5,47.5,47.43,47.43,13600.0,41.9786,41.9786,41.9168,41.9168,13600.0
2010-03-15 15:00:00,47.42,47.47,47.41,47.47,10700.0,41.9079,41.9521,41.8991,41.9521,10700.0
2010-03-15 15:05:00,47.47,47.47,47.42,47.44,17400.0,41.9521,41.9521,41.9079,41.9256,17400.0
2010-03-15 15:10:00,47.46,47.48,47.45,47.47,14700.0,41.9433,41.9609,41.9344,41.9521,14700.0
2010-03-15 15:15:00,47.47,47.49,47.42,47.45,19900.0,41.9521,41.9698,41.9079,41.9344,19900.0
2010-03-15 15:20:00,47.46,47.51,47.44,47.47,17900.0,41.9433,41.9875,41.9256,41.9521,17900.0
2010-03-15 15:25:00,47.47,47.55,47.47,47.49,21500.0,41.9521,42.0228,41.9521,41.9698,21500.0
2010-03-15 15:30:00,47.5,47.56,47.5,47.54,23800.0,41.9786,42.0316,41.9786,42.014,23800.0
2010-03-15 15:35:00,47.53,47.6,47.52,47.59,43200.0,42.0051,42.067,41.9963,42.0582,43200.0
2010-03-15 15:40:00,47.59,47.6,47.52,47.53,40700.0,42.0582,42.067,41.9963,42.0051,40700.0
2010-03-15 15:45:00,47.53,47.65,47.53,47.6,70700.0,42.0051,42.1112,42.0051,42.067,70700.0
2010-03-15 15:50:00,47.6,47.6,47.5,47.5,75300.0,42.067,42.067,41.9786,41.9786,75300.0
2010-03-15 15:55:00,47.49,47.55,47.49,47.5,93100.0,41.9698,42.0228,41.9698,41.9786,93100.0
2010-03-16 09:30:00,47.46,47.61,47.24,47.45,17300.0,41.9433,42.0758,41.7488,41.9344,17300.0
2010-03-16 09:35:00,47.45,47.47,47.3,47.38,17600.0,41.9344,41.9521,41.8019,41.8726,17600.0
2010-03-16 09:40:00,47.38,47.39,47.01,47.05,12800.0,41.8726,41.8814,41.5456,41.5809,12800.0
2010-03-16 09:45:00,47.0,47.03,46.89,46.9,37800.0,41.5367,41.5633,41.4395,41.4484,37800.0
2010-03-16 09:50:00,46.89,47.0,46.83,46.96,26600.0,41.4395,41.5367,41.3865,41.5014,26600.0
2010-03-16 09:55:00,46.96,46.99,46.89,46.99,15200.0,41.5014,41.5279,41.4395,41.5279,15200.0
2010-03-16 10:00:00,46.99,47.11,46.95,47.05,25200.0,41.5279,41.634,41.4926,41.5809,25200.0
2010-03-16 10:05:00,47.06,47.09,46.98,47.07,6300.0,41.5898,41.6163,41.5191,41.5986,6300.0
2010-03-16 10:10:00,47.05,47.05,46.89,47.02,11800.0,41.5809,41.5809,41.4395,41.5544,11800.0
2010-03-16 10:15:00,47.02,47.02,46.92,46.94,12400.0,41.5544,41.5544,41.466,41.4837,12400.0
2010-03-16 10:20:00,46.94,47.02,46.92,47.0,13300.0,41.4837,41.5544,41.466,41.5367,13300.0
2010-03-16 10:25:00,47.0,47.04,47.0,47.02,5100.0,41.5367,41.5721,41.5367,41.5544,5100.0
2010-03-16 10:30:00,47.02,47.08,47.02,47.08,4300.0,41.5544,41.6074,41.5544,41.6074,4300.0
2010-03-16 10:35:00,47.08,47.1,47.04,47.05,11100.0,41.6074,41.6251,41.5721,41.5809,11100.0
2010-03-16 10:40:00,47.08,47.22,47.08,47.22,8800.0,41.6074,41.7312,41.6074,41.7312,8800.0
2010-03-16 10:45:00,47.22,47.23,47.15,47.16,11500.0,41.7312,41.74,41.6693,41.6781,11500.0
2010-03-16 10:50:00,47.15,47.17,47.12,47.14,6500.0,41.6693,41.687,41.6428,41.6605,6500.0
2010-03-16 10:55:00,47.13,47.2,47.11,47.19,34300.0,41.6516,41.7135,41.634,41.7047,34300.0
2010-03-16 11:00:00,47.19,47.25,47.18,47.22,10700.0,41.7047,41.7577,41.6958,41.7312,10700.0
2010-03-16 11:05:00,47.23,47.25,47.21,47.22,11900.0,41.74,41.7577,41.7223,41.7312,11900.0
2010-03-16 11:10:00,47.23,47.24,47.21,47.21,5100.0,41.74,41.7488,41.7223,41.7223,5100.0
2010-03-16 11:15:00,47.22,47.23,47.16,47.2,41500.0,41.7312,41.74,41.6781,41.7135,41500.0
2010-03-16 11:20:00,47.19,47.21,47.03,47.04,16700.0,41.7047,41.7223,41.5633,41.5721,16700.0
2010-03-16 11:25:00,47.04,47.13,47.04,47.13,6200.0,41.5721,41.6516,41.5721,41.6516,6200.0
2010-03-16 11:30:00,47.13,47.21,47.13,47.2,22500.0,41.6516,41.7223,41.6516,41.7135,22500.0
2010-03-16 11:35:00,47.2,47.21,47.16,47.18,23200.0,41.7135,41.7223,41.6781,41.6958,23200.0
2010-03-16 11:40:00,47.17,47.21,47.17,47.19,12800.0,41.687,41.7223,41.687,41.7047,12800.0
2010-03-16 11:45:00,47.2,47.23,47.18,47.22,21500.0,41.7135,41.74,41.6958,41.7312,21500.0
2010-03-16 11:50:00,47.23,47.31,47.22,47.31,14700.0,41.74,41.8107,41.7312,41.8107,14700.0
2010-03-16 11:55:00,47.31,47.38,47.3,47.38,16300.0,41.8107,41.8726,41.8019,41.8726,16300.0
2010-03-16 12:00:00,47.39,47.42,47.38,47.4,8600.0,41.8814,41.9079,41.8726,41.8902,8600.0
2010-03-16 12:05:00,47.4,47.48,47.4,47.45,4300.0,41.8902,41.9609,41.8902,41.9344,4300.0
2010-03-16 12:10:00,47.46,47.5,47.45,47.5,4300.0,41.9433,41.9786,41.9344,41.9786,4300.0
2010-03-16 12:15:00,47.49,47.52,47.45,47.45,5800.0,41.9698,41.9963,41.9344,41.9344,5800.0
2010-03-16 12:20:00,47.47,47.48,47.41,47.41,7000.0,41.9521,41.9609,41.8991,41.8991,7000.0
2010-03-16 12:25:00,47.39,47.45,47.39,47.45,2500.0,41.8814,41.9344,41.8814,41.9344,2500.0
2010-03-16 12:30:00,47.47,47.52,47.46,47.5,28900.0,41.9521,41.9963,41.9433,41.9786,28900.0
2010-03-16 12:35:00,47.5,47.55,47.5,47.52,6800.0,41.9786,42.0228,41.9786,41.9963,6800.0
2010-03-16 12:40:00,47.51,47.54,47.46,47.46,10500.0,41.9875,42.014,41.9433,41.9433,10500.0
2010-03-16 12:45:00,47.46,47.58,47.46,47.57,8900.0,41.9433,42.0493,41.9433,42.0405,8900.0
2010-03-16 12:50:00,47.57,47.61,47.56,47.61,13600.0,42.0405,42.0758,42.0316,42.0758,13600.0
2010-03-16 12:55:00,47.59,47.59,47.55,47.57,8200.0,42.0582,42.0582,42.0228,42.0405,8200.0
2010-03-16 13:00:00,47.57,47.61,47.53,47.53,9800.0,42.0405,42.0758,42.0051,42.0051,9800.0
2010-03-16 13:05:00,47.53,47.54,47.47,47.49,9900.0,42.0051,42.014,41.9521,41.9698,9900.0
2010-03-16 13:10:00,47.5,47.51,47.48,47.49,7700.0,41.9786,41.9875,41.9609,41.9698,7700.0
2010-03-16 13:15:00,47.49,47.49,47.47,47.49,7200.0,41.9698,41.9698,41.9521,41.9698,7200.0
2010-03-16 13:20:00,47.48,47.53,47.48,47.53,8300.0,41.9609,42.0051,41.9609,42.0051,8300.0
2010-03-16 13:25:00,47.54,47.54,47.52,47.52,4400.0,42.014,42.014,41.9963,41.9963,4400.0
2010-03-16 13:30:00,47.52,47.53,47.45,47.45,9400.0,41.9963,42.0051,41.9344,41.9344,9400.0
2010-03-16 13:35:00,47.46,47.51,47.44,47.51,12600.0,41.9433,41.9875,41.9256,41.9875,12600.0
2010-03-16 13:40:00,47.52,47.53,47.46,47.46,7300.0,41.9963,42.0051,41.9433,41.9433,7300.0
2010-03-16 13:45:00,47.47,47.49,47.44,47.47,12100.0,41.9521,41.9698,41.9256,41.9521,12100.0
2010-03-16 13:50:00,47.47,47.53,47.46,47.47,12100.0,41.9521,42.0051,41.9433,41.9521,12100.0
2010-03-16 13:55:00,47.46,47.53,47.46,47.53,6800.0,41.9433,42.0051,41.9433,42.0051,6800.0
2010-03-16 14:00:00,47.52,47.53,47.44,47.5,11000.0,41.9963,42.0051,41.9256,41.9786,11000.0
2010-03-16 14:05:00,47.49,47.51,47.45,47.45,7700.0,41.9698,41.9875,41.9344,41.9344,7700.0
2010-03-16 14:10:00,47.45,47.61,47.44,47.61,20200.0,41.9344,42.0758,41.9256,42.0758,20200.0
2010-03-16 14:15:00,47.61,47.69,47.61,47.69,11100.0,42.0758,42.1465,42.0758,42.1465,11100.0
2010-03-16 14:20:00,47.69,47.75,47.62,47.7,34500.0,42.1465,42.1996,42.0847,42.1554,34500.0
2010-03-16 14:25:00,47.69,47.75,47.62,47.69,17200.0,42.1465,42.1996,42.0847,42.1465,17200.0
2010-03-16 14:30:00,47.71,47.71,47.65,47.65,14600.0,42.1642,42.1642,42.1112,42.1112,14600.0
2010-03-16 14:35:00,47.67,47.68,47.59,47.6,20000.0,42.1289,42.1377,42.0582,42.067,20000.0
2010-03-16 14:40:00,47.6,47.64,47.49,47.52,17200.0,42.067,42.1023,41.9698,41.9963,17200.0
2010-03-16 14:45:00,47.52,47.57,47.48,47.54,28500.0,41.9963,42.0405,41.9609,42.014,28500.0
2010-03-16 14:50:00,47.54,47.56,47.47,47.56,19800.0,42.014,42.0316,41.9521,42.0316,19800.0
2010-03-16 14:55:00,47.55,47.6,47.53,47.54,21900.0,42.0228,42.067,42.0051,42.014,21900.0
2010-03-16 15:00:00,47.56,47.61,47.54,47.55,16900.0,42.0316,42.0758,42.014,42.0228,16900.0
2010-03-16 15:05:00,47.55,47.62,47.55,47.57,14800.0,42.0228,42.0847,42.0228,42.0405,14800.0
2010-03-16 15:10:00,47.57,47.63,47.54,47.62,9500.0,42.0405,42.0935,42.014,42.0847,9500.0
2010-03-16 15:15:00,47.6,47.62,47.57,47.59,10300.0,42.067,42.0847,42.0405,42.0582,10300.0
2010-03-16 15:20:00,47.58,47.6,47.54,47.58,13900.0,42.0493,42.067,42.014,42.0493,13900.0
2010-03-16 15:25:00,47.59,47.62,47.54,47.61,7600.0,42.0582,42.0847,42.014,42.0758,7600.0
2010-03-16 15:30:00,47.6,47.65,47.54,47.61,26600.0,42.067,42.1112,42.014,42.0758,26600.0
2010-03-16 15:35:00,47.6,47.65,47.6,47.64,9200.0,42.067,42.1112,42.067,42.1023,9200.0
2010-03-16 15:40:00,47.64,47.66,47.56,47.58,14600.0,42.1023,42.12,42.0316,42.0493,14600.0
2010-03-16 15:45:00,47.58,47.59,47.52,47.57,23300.0,42.0493,42.0582,41.9963,42.0405,23300.0
2010-03-16 15:50:00,47.56,47.7,47.56,47.67,28000.0,42.0316,42.1554,42.0316,42.1289,28000.0
2010-03-16 15:55:00,47.67,47.7,47.64,47.66,37000.0,42.1289,42.1554,42.1023,42.12,37000.0
2010-03-17 09:30:00,47.81,47.87,47.59,47.76,17300.0,42.2526,42.3056,42.0582,42.2084,17300.0
2010-03-17 09:35:00,47.76,47.76,47.38,47.5,28100.0,42.2084,42.2084,41.8726,41.9786,28100.0
2010-03-17 09:40:00,47.58,47.67,47.53,47.65,9500.0,42.0493,42.1289,42.0051,42.1112,9500.0
2010-03-17 09:45:00,47.65,47.72,47.63,47.66,14600.0,42.1112,42.1731,42.0935,42.12,14600.0
2010-03-17 09:50:00,47.68,47.7,47.59,47.62,15800.0,42.1377,42.1554,42.0582,42.0847,15800.0
2010-03-17 09:55:00,47.6,47.69,47.5,47.6,26600.0,42.067,42.1465,41.9786,42.067,26600.0
2010-03-17 10:00:00,47.59,47.61,47.4,47.42,28000.0,42.0582,42.0758,41.8902,41.9079,28000.0
2010-03-17 10:05:00,47.4,47.43,47.27,47.29,33400.0,41.8902,41.9168,41.7754,41.793,33400.0
2010-03-17 10:10:00,47.27,47.39,47.26,47.38,14000.0,41.7754,41.8814,41.7665,41.8726,14000.0
2010-03-17 10:15:00,47.39,47.58,47.38,47.56,23700.0,41.8814,42.0493,41.8726,42.0316,23700.0
2010-03-17 10:20:00,47.57,47.59,47.41,47.42,13200.0,42.0405,42.0582,41.8991,41.9079,13200.0
2010-03-17 10:25:00,47.41,47.5,47.34,47.43,38100.0,41.8991,41.9786,41.8372,41.9168,38100.0
2010-03-17 10:30:00,47.43,47.48,47.42,47.45,9600.0,41.9168,41.9609,41.9079,41.9344,9600.0
2010-03-17 10:35:00,47.47,47.48,47.45,47.46,6600.0,41.9521,41.9609,41.9344,41.9433,6600.0
2010-03-17 10:40:00,47.46,47.62,47.45,47.62,20700.0,41.9433,42.0847,41.9344,42.0847,20700.0
2010-03-17 10:45:00,47.62,47.64,47.59,47.64,10200.0,42.0847,42.1023,42.0582,42.1023,10200.0
2010-03-17 10:50:00,47.63,47.65,47.6,47.65,13500.0,42.0935,42.1112,42.067,42.1112,13500.0
2010-03-17 10:55:00,47.66,47.69,47.66,47.69,10000.0,42.12,42.1465,42.12,42.1465,10000.0
2010-03-17 11:00:00,47.69,47.69,47.62,47.64,7600.0,42.1465,42.1465,42.0847,42.1023,7600.0
2010-03-17 11:05:00,47.64,47.65,47.6,47.6,12000.0,42.1023,42.1112,42.067,42.067,12000.0
2010-03-17 11:10:00,47.6,47.6,47.55,47.56,8100.0,42.067,42.067,42.0228,42.0316,8100.0
2010-03-17 11:15:00,47.57,47.64,47.56,47.62,6400.0,42.0405,42.1023,42.0316,42.0847,6400.0
2010-03-17 11:20:00,47.6,47.72,47.6,47.63,14000.0,42.067,42.1731,42.067,42.0935,14000.0
2010-03-17 11:25:00,47.64,47.65,47.62,47.64,11700.0,42.1023,42.1112,42.0847,42.1023,11700.0
2010-03-17 11:30:00,47.63,47.65,47.42,47.43,26600.0,42.0935,42.1112,41.9079,41.9168,26600.0
2010-03-17 11:35:00,47.43,47.44,47.39,47.41,59900.0,41.9168,41.9256,41.8814,41.8991,59900.0
2010-03-17 11:40:00,47.41,47.56,47.41,47.54,10800.0,41.8991,42.0316,41.8991,42.014,10800.0
2010-03-17 11:45:00,47.54,47.62,47.54,47.6,10100.0,42.014,42.0847,42.014,42.067,10100.0
2010-03-17 11:50:00,47.61,47.65,47.6,47.64,10600.0,42.0758,42.1112,42.067,42.1023,10600.0
2010-03-17 11:55:00,47.64,47.69,47.64,47.67,8900.0,42.1023,42.1465,42.1023,42.1289,8900.0
2010-03-17 12:00:00,47.67,47.87,47.67,47.85,73100.0,42.1289,42.3056,42.1289,42.2879,73100.0
2010-03-17 12:05:00,47.85,48.1,47.85,47.97,158400.0,42.2879,42.5089,42.2879,42.394,158400.0
2010-03-17 12:10:00,47.95,48.11,47.95,48.09,28000.0,42.3763,42.5177,42.3763,42.5,28000.0
2010-03-17 12:15:00,48.1,48.13,48.08,48.12,25800.0,42.5089,42.5354,42.4912,42.5266,25800.0
2010-03-17 12:20:00,48.12,48.15,48.08,48.15,10900.0,42.5266,42.5531,42.4912,42.5531,10900.0
2010-03-17 12:25:00,48.15,48.15,48.08,48.08,9100.0,42.5531,42.5531,42.4912,42.4912,9100.0
2010-03-17 12:30:00,48.07,48.07,47.92,47.98,19300.0,42.4824,42.4824,42.3498,42.4028,19300.0
2010-03-17 12:35:00,47.98,47.99,47.94,47.94,7100.0,42.4028,42.4117,42.3675,42.3675,7100.0
2010-03-17 12:40:00,47.94,47.96,47.9,47.93,7800.0,42.3675,42.3852,42.3321,42.3586,7800.0
2010-03-17 12:45:00,47.93,48.02,47.93,47.97,5800.0,42.3586,42.4382,42.3586,42.394,5800.0
2010-03-17 12:50:00,47.97,47.97,47.91,47.96,10900.0,42.394,42.394,42.341,42.3852,10900.0
2010-03-17 12:55:00,47.95,47.96,47.86,47.94,42300.0,42.3763,42.3852,42.2968,42.3675,42300.0
2010-03-17 13:00:00,47.92,47.96,47.89,47.94,6800.0,42.3498,42.3852,42.3233,42.3675,6800.0
2010-03-17 13:05:00,47.95,47.98,47.87,47.87,35400.0,42.3763,42.4028,42.3056,42.3056,35400.0
2010-03-17 13:10:00,47.87,47.89,47.84,47.89,12800.0,42.3056,42.3233,42.2791,42.3233,12800.0
2010-03-17 13:15:00,47.89,47.9,47.87,47.87,8000.0,42.3233,42.3321,42.3056,42.3056,8000.0
2010-03-17 13:20:00,47.87,47.87,47.81,47.81,18100.0,42.3056,42.3056,42.2526,42.2526,18100.0
2010-03-17 13:25:00,47.81,48.11,47.81,48.04,92600.0,42.2526,42.5177,42.2526,42.4559,92600.0
2010-03-17 13:30:00,48.03,48.1,48.01,48.06,17600.0,42.447,42.5089,42.4293,42.4735,17600.0
2010-03-17 13:35:00,48.08,48.15,48.08,48.08,15400.0,42.4912,42.5531,42.4912,42.4912,15400.0
2010-03-17 13:40:00,48.08,48.14,48.04,48.12,12300.0,42.4912,42.5442,42.4559,42.5266,12300.0
2010-03-17 13:45:00,48.11,48.13,48.06,48.08,14400.0,42.5177,42.5354,42.4735,42.4912,14400.0
2010-03-17 13:50:00,48.08,48.16,48.07,48.12,14700.0,42.4912,42.5619,42.4824,42.5266,14700.0
2010-03-17 13:55:00,48.12,48.17,48.11,48.17,15600.0,42.5266,42.5707,42.5177,42.5707,15600.0
2010-03-17 14:00:00,48.16,48.19,48.14,48.16,21200.0,42.5619,42.5884,42.5442,42.5619,21200.0
2010-03-17 14:05:00,48.16,48.28,48.16,48.24,49000.0,42.5619,42.668,42.5619,42.6326,49000.0
2010-03-17 14:10:00,48.25,48.28,48.21,48.26,17300.0,42.6414,42.668,42.6061,42.6503,17300.0
2010-03-17 14:15:00,48.26,48.35,48.23,48.27,55700.0,42.6503,42.7298,42.6238,42.6591,55700.0
2010-03-17 14:20:00,48.26,48.3,48.22,48.29,19600.0,42.6503,42.6856,42.6149,42.6768,19600.0
2010-03-17 14:25:00,48.28,48.29,48.19,48.27,25000.0,42.668,42.6768,42.5884,42.6591,25000.0
2010-03-17 14:30:00,48.27,48.33,48.25,48.26,20900.0,42.6591,42.7121,42.6414,42.6503,20900.0
2010-03-17 14:35:00,48.25,48.25,48.15,48.16,16800.0,42.6414,42.6414,42.5531,42.5619,16800.0
2010-03-17 14:40:00,48.16,48.17,48.12,48.15,8800.0,42.5619,42.5707,42.5266,42.5531,8800.0
2010-03-17 14:45:00,48.15,48.18,48.12,48.16,19800.0,42.5531,42.5796,42.5266,42.5619,19800.0
2010-03-17 14:50:00,48.16,48.17,48.1,48.11,16900.0,42.5619,42.5707,42.5089,42.5177,16900.0
2010-03-17 14:55:00,48.09,48.14,48.06,48.1,21100.0,42.5,42.5442,42.4735,42.5089,21100.0
2010-03-17 15:00:00,48.1,48.17,48.05,48.07,22100.0,42.5089,42.5707,42.4647,42.4824,22100.0
2010-03-17 15:05:00,48.06,48.08,48.05,48.05,13000.0,42.4735,42.4912,42.4647,42.4647,13000.0
2010-03-17 15:10:00,48.06,48.06,48.03,48.05,14200.0,42.4735,42.4735,42.447,42.4647,14200.0
2010-03-17 15:15:00,48.06,48.07,47.95,47.96,31600.0,42.4735,42.4824,42.3763,42.3852,31600.0
2010-03-17 15:20:00,47.94,48.0,47.93,47.94,38100.0,42.3675,42.4205,42.3586,42.3675,38100.0
2010-03-17 15:25:00,47.94,47.95,47.84,47.85,20100.0,42.3675,42.3763,42.2791,42.2879,20100.0
2010-03-17 15:30:00,47.85,47.9,47.84,47.9,23200.0,42.2879,42.3321,42.2791,42.3321,23200.0
2010-03-17 15:35:00,47.9,47.99,47.89,47.98,69500.0,42.3321,42.4117,42.3233,42.4028,69500.0
2010-03-17 15:40:00,47.98,48.01,47.98,48.0,25300.0,42.4028,42.4293,42.4028,42.4205,25300.0
2010-03-17 15:45:00,48.0,48.13,47.97,48.11,75700.0,42.4205,42.5354,42.394,42.5177,75700.0
2010-03-17 15:50:00,48.1,48.18,48.05,48.18,58700.0,42.5089,42.5796,42.4647,42.5796,58700.0
2010-03-17 15:55:00,48.18,48.23,48.15,48.23,100500.0,42.5796,42.6238,42.5531,42.6238,100500.0
2010-03-18 09:30:00,48.22,48.22,47.59,47.62,52900.0,42.6149,42.6149,42.0582,42.0847,52900.0
2010-03-18 09:35:00,47.64,47.66,47.5,47.52,38900.0,42.1023,42.12,41.9786,41.9963,38900.0
2010-03-18 09:40:00,47.53,47.72,47.43,47.72,113600.0,42.0051,42.1731,41.9168,42.1731,113600.0
2010-03-18 09:45:00,47.7,48.0,47.69,48.0,36700.0,42.1554,42.4205,42.1465,42.4205,36700.0
2010-03-18 09:50:00,48.0,48.21,48.0,48.21,30700.0,42.4205,42.6061,42.4205,42.6061,30700.0
2010-03-18 09:55:00,48.21,48.31,48.15,48.24,27600.0,42.6061,42.6945,42.5531,42.6326,27600.0
2010-03-18 10:00:00,48.25,48.5,48.23,48.3,44400.0,42.6414,42.8624,42.6238,42.6856,44400.0
2010-03-18 10:05:00,48.35,48.43,48.32,48.38,23100.0,42.7298,42.8005,42.7033,42.7563,23100.0
2010-03-18 10:10:00,48.38,48.4,48.28,48.38,21800.0,42.7563,42.774,42.668,42.7563,21800.0
2010-03-18 10:15:00,48.37,48.61,48.31,48.61,32900.0,42.7475,42.9596,42.6945,42.9596,32900.0
2010-03-18 10:20:00,48.57,48.6,48.5,48.54,18200.0,42.9242,42.9508,42.8624,42.8977,18200.0
2010-03-18 10:25:00,48.53,48.53,48.27,48.31,36200.0,42.8889,42.8889,42.6591,42.6945,36200.0
2010-03-18 10:30:00,48.31,48.65,48.31,48.54,29100.0,42.6945,42.9949,42.6945,42.8977,29100.0
2010-03-18 10:35:00,48.52,48.53,48.29,48.38,20100.0,42.8801,42.8889,42.6768,42.7563,20100.0
2010-03-18 10:40:00,48.37,48.47,48.35,48.44,19300.0,42.7475,42.8359,42.7298,42.8094,19300.0
2010-03-18 10:45:00,48.43,48.5,48.42,48.49,8600.0,42.8005,42.8624,42.7917,42.8535,8600.0
2010-03-18 10:50:00,48.49,48.6,48.49,48.54,15700.0,42.8535,42.9508,42.8535,42.8977,15700.0
2010-03-18 10:55:00,48.53,48.64,48.51,48.62,12600.0,42.8889,42.9861,42.8712,42.9684,12600.0
2010-03-18 11:00:00,48.62,48.62,48.48,48.48,11000.0,42.9684,42.9684,42.8447,42.8447,11000.0
2010-03-18 11:05:00,48.48,48.49,48.37,48.4,10600.0,42.8447,42.8535,42.7475,42.774,10600.0
2010-03-18 11:10:00,48.41,48.44,48.39,48.41,21400.0,42.7828,42.8094,42.7652,42.7828,21400.0
2010-03-18 11:15:00,48.44,48.44,48.35,48.4,29600.0,42.8094,42.8094,42.7298,42.774,29600.0
2010-03-18 11:20:00,48.38,48.45,48.38,48.41,15200.0,42.7563,42.8182,42.7563,42.7828,15200.0
2010-03-18 11:25:00,48.4,48.42,48.23,48.29,37500.0,42.774,42.7917,42.6238,42.6768,37500.0
2010-03-18 11:30:00,48.28,48.36,48.22,48.22,35500.0,42.668,42.7387,42.6149,42.6149,35500.0
2010-03-18 11:35:00,48.21,48.43,48.18,48.4,121900.0,42.6061,42.8005,42.5796,42.774,121900.0
2010-03-18 11:40:00,48.4,48.56,48.4,48.55,82600.0,42.774,42.9154,42.774,42.9066,82600.0
2010-03-18 11:45:00,48.56,48.7,48.53,48.65,72300.0,42.9154,43.0391,42.8889,42.9949,72300.0
2010-03-18 11:50:00,48.62,48.94,48.62,48.94,89100.0,42.9684,43.2512,42.9684,43.2512,89100.0
2010-03-18 11:55:00,48.93,49.26,48.93,49.24,140600.0,43.2424,43.534,43.2424,43.5164,140600.0
2010-03-18 12:00:00,49.24,49.25,48.89,48.9,96400.0,43.5164,43.5252,43.207,43.2159,96400.0
2010-03-18 12:05:00,48.89,48.9,48.79,48.82,31700.0,43.207,43.2159,43.1187,43.1452,31700.0
2010-03-18 12:10:00,48.82,48.89,48.74,48.89,52200.0,43.1452,43.207,43.0745,43.207,52200.0
2010-03-18 12:15:00,48.89,49.01,48.89,49.0,23700.0,43.207,43.3131,43.207,43.3043,23700.0
2010-03-18 12:20:00,49.0,49.04,48.95,49.02,40200.0,43.3043,43.3396,43.2601,43.3219,40200.0
2010-03-18 12:25:00,49.03,49.07,48.99,49.02,33400.0,43.3308,43.3661,43.2954,43.3219,33400.0
2010-03-18 12:30:00,49.01,49.08,49.01,49.05,22900.0,43.3131,43.375,43.3131,43.3485,22900.0
2010-03-18 12:35:00,49.04,49.13,49.04,49.11,27100.0,43.3396,43.4192,43.3396,43.4015,27100.0
2010-03-18 12:40:00,49.1,49.16,49.1,49.12,34000.0,43.3926,43.4457,43.3926,43.4103,34000.0
2010-03-18 12:45:00,49.12,49.16,49.11,49.14,37000.0,43.4103,43.4457,43.4015,43.428,37000.0
2010-03-18 12:50:00,49.13,49.17,49.1,49.1,23500.0,43.4192,43.4545,43.3926,43.3926,23500.0
2010-03-18 12:55:00,49.1,49.16,49.07,49.1,30800.0,43.3926,43.4457,43.3661,43.3926,30800.0
2010-03-18 13:00:00,49.11,49.11,49.04,49.09,17600.0,43.4015,43.4015,43.3396,43.3838,17600.0
2010-03-18 13:05:00,49.09,49.13,49.06,49.06,19100.0,43.3838,43.4192,43.3573,43.3573,19100.0
2010-03-18 13:10:00,49.06,49.17,49.02,49.12,41700.0,43.3573,43.4545,43.3219,43.4103,41700.0
2010-03-18 13:15:00,49.12,49.31,49.12,49.3,45300.0,43.4103,43.5782,43.4103,43.5694,45300.0
2010-03-18 13:20:00,49.3,49.42,49.29,49.4,49300.0,43.5694,43.6754,43.5606,43.6578,49300.0
2010-03-18 13:25:00,49.39,49.57,49.38,49.56,77900.0,43.6489,43.808,43.6401,43.7992,77900.0
2010-03-18 13:30:00,49.55,49.58,49.54,49.55,133900.0,43.7903,43.8168,43.7815,43.7903,133900.0
2010-03-18 13:35:00,49.55,49.84,49.54,49.78,141800.0,43.7903,44.0466,43.7815,43.9936,141800.0
2010-03-18 13:40:00,49.78,49.85,49.73,49.77,115700.0,43.9936,44.0555,43.9494,43.9848,115700.0
2010-03-18 13:45:00,49.76,50.02,49.74,50.02,128000.0,43.9759,44.2057,43.9582,44.2057,128000.0
2010-03-18 13:50:00,50.01,50.07,49.95,50.0,142900.0,44.1969,44.2499,44.1438,44.188,142900.0
2010-03-18 13:55:00,50.0,50.06,49.8,49.87,88200.0,44.188,44.241,44.0113,44.0731,88200.0
2010-03-18 14:00:00,49.85,49.88,49.62,49.62,51700.0,44.0555,44.082,43.8522,43.8522,51700.0
2010-03-18 14:05:00,49.62,49.62,49.5,49.56,58500.0,43.8522,43.8522,43.7461,43.7992,58500.0
2010-03-18 14:10:00,49.55,49.59,49.46,49.52,34400.0,43.7903,43.8257,43.7108,43.7638,34400.0
2010-03-18 14:15:00,49.52,49.53,49.25,49.25,53000.0,43.7638,43.7727,43.5252,43.5252,53000.0
2010-03-18 14:20:00,49.25,49.35,49.22,49.29,41600.0,43.5252,43.6136,43.4987,43.5606,41600.0
2010-03-18 14:25:00,49.29,49.37,49.26,49.26,48000.0,43.5606,43.6313,43.534,43.534,48000.0
2010-03-18 14:30:00,49.26,49.49,49.25,49.47,62300.0,43.534,43.7373,43.5252,43.7196,62300.0
2010-03-18 14:35:00,49.47,49.54,49.42,49.47,68100.0,43.7196,43.7815,43.6754,43.7196,68100.0
2010-03-18 14:40:00,49.49,49.6,49.49,49.57,74100.0,43.7373,43.8345,43.7373,43.808,74100.0
2010-03-18 14:45:00,49.57,49.6,49.5,49.59,50200.0,43.808,43.8345,43.7461,43.8257,50200.0
2010-03-18 14:50:00,49.58,49.59,49.51,49.53,28900.0,43.8168,43.8257,43.755,43.7727,28900.0
2010-03-18 14:55:00,49.52,49.56,49.47,49.5,47700.0,43.7638,43.7992,43.7196,43.7461,47700.0
2010-03-18 15:00:00,49.51,49.62,49.48,49.59,57400.0,43.755,43.8522,43.7285,43.8257,57400.0
2010-03-18 15:05:00,49.59,49.7,49.59,49.69,37900.0,43.8257,43.9229,43.8257,43.9141,37900.0
2010-03-18 15:10:00,49.67,49.73,49.66,49.72,69300.0,43.8964,43.9494,43.8875,43.9406,69300.0
2010-03-18 15:15:00,49.72,49.9,49.71,49.88,72200.0,43.9406,44.0996,43.9317,44.082,72200.0
2010-03-18 15:20:00,49.88,49.93,49.81,49.86,81900.0,44.082,44.1262,44.0201,44.0643,81900.0
2010-03-18 15:25:00,49.88,50.03,49.86,50.02,100100.0,44.082,44.2145,44.0643,44.2057,100100.0
2010-03-18 15:30:00,50.02,50.06,49.97,49.99,99600.0,44.2057,44.241,44.1615,44.1792,99600.0
2010-03-18 15:35:00,49.99,50.17,49.99,50.12,93500.0,44.1792,44.3383,44.1792,44.2941,93500.0
2010-03-18 15:40:00,50.12,50.25,50.01,50.03,127500.0,44.2941,44.409,44.1969,44.2145,127500.0
2010-03-18 15:45:00,50.02,50.14,49.95,50.13,183300.0,44.2057,44.3118,44.1438,44.3029,183300.0
2010-03-18 15:50:00,50.13,50.18,50.07,50.18,182800.0,44.3029,44.3471,44.2499,44.3471,182800.0
2010-03-18 15:55:00,50.18,50.19,50.05,50.13,274400.0,44.3471,44.3559,44.2322,44.3029,274400.0
2010-03-19 09:30:00,49.33,50.0,49.33,49.9,364600.0,43.5959,44.188,43.5959,44.0996,364600.0
2010-03-19 09:35:00,49.9,50.41,49.89,50.38,88700.0,44.0996,44.5504,44.0908,44.5239,88700.0
2010-03-19 09:40:00,50.37,50.5,50.02,50.24,98700.0,44.515,44.6299,44.2057,44.4001,98700.0
2010-03-19 09:45:00,50.24,50.3,49.75,49.9,68100.0,44.4001,44.4532,43.9671,44.0996,68100.0
2010-03-19 09:50:00,49.88,49.91,49.66,49.77,85600.0,44.082,44.1085,43.8875,43.9848,85600.0
2010-03-19 09:55:00,49.77,49.84,49.68,49.82,49600.0,43.9848,44.0466,43.9052,44.0289,49600.0
2010-03-19 10:00:00,49.81,49.88,49.76,49.85,52000.0,44.0201,44.082,43.9759,44.0555,52000.0
2010-03-19 10:05:00,49.86,49.98,49.81,49.92,36600.0,44.0643,44.1703,44.0201,44.1173,36600.0
2010-03-19 10:10:00,49.93,49.93,49.55,49.59,51400.0,44.1262,44.1262,43.7903,43.8257,51400.0
2010-03-19 10:15:00,49.61,49.61,49.26,49.42,80600.0,43.8434,43.8434,43.534,43.6754,80600.0
2010-03-19 10:20:00,49.42,49.54,49.4,49.47,33700.0,43.6754,43.7815,43.6578,43.7196,33700.0
2010-03-19 10:25:00,49.47,49.67,49.47,49.54,25100.0,43.7196,43.8964,43.7196,43.7815,25100.0
2010-03-19 10:30:00,49.58,49.58,49.34,49.48,31800.0,43.8168,43.8168,43.6047,43.7285,31800.0
2010-03-19 10:35:00,49.47,49.73,49.47,49.72,37000.0,43.7196,43.9494,43.7196,43.9406,37000.0
2010-03-19 10:40:00,49.71,49.92,49.69,49.91,53500.0,43.9317,44.1173,43.9141,44.1085,53500.0
2010-03-19 10:45:00,49.93,50.01,49.87,49.92,66000.0,44.1262,44.1969,44.0731,44.1173,66000.0
2010-03-19 10:50:00,49.93,49.99,49.88,49.92,30300.0,44.1262,44.1792,44.082,44.1173,30300.0
2010-03-19 10:55:00,49.91,50.24,49.85,50.24,94200.0,44.1085,44.4001,44.0555,44.4001,94200.0
2010-03-19 11:00:00,50.23,50.26,50.15,50.16,63800.0,44.3913,44.4178,44.3206,44.3294,63800.0
2010-03-19 11:05:00,50.17,50.49,50.17,50.42,62700.0,44.3383,44.6211,44.3383,44.5592,62700.0
2010-03-19 11:10:00,50.45,50.46,50.13,50.34,46800.0,44.5857,44.5946,44.3029,44.4885,46800.0
2010-03-19 11:15:00,50.34,50.34,50.16,50.22,36100.0,44.4885,44.4885,44.3294,44.3825,36100.0
2010-03-19 11:20:00,50.25,50.39,50.23,50.35,27200.0,44.409,44.5327,44.3913,44.4973,27200.0
2010-03-19 11:25:00,50.36,50.5,50.35,50.5,40100.0,44.5062,44.6299,44.4973,44.6299,40100.0
2010-03-19 11:30:00,50.5,50.64,50.24,50.38,87900.0,44.6299,44.7536,44.4001,44.5239,87900.0
2010-03-19 11:35:00,50.36,50.36,50.24,50.29,36700.0,44.5062,44.5062,44.4001,44.4443,36700.0
2010-03-19 11:40:00,50.29,50.44,50.26,50.44,25200.0,44.4443,44.5769,44.4178,44.5769,25200.0
2010-03-19 11:45:00,50.44,50.62,50.41,50.61,49000.0,44.5769,44.736,44.5504,44.7271,49000.0
2010-03-19 11:50:00,50.59,50.63,50.52,50.62,39200.0,44.7094,44.7448,44.6476,44.736,39200.0
2010-03-19 11:55:00,50.62,50.84,50.62,50.73,55200.0,44.736,44.9304,44.736,44.8332,55200.0
2010-03-19 12:00:00,50.71,50.71,50.43,50.47,49900.0,44.8155,44.8155,44.568,44.6034,49900.0
2010-03-19 12:05:00,50.47,50.6,50.47,50.55,35000.0,44.6034,44.7183,44.6034,44.6741,35000.0
2010-03-19 12:10:00,50.55,50.58,50.51,50.57,14500.0,44.6741,44.7006,44.6387,44.6918,14500.0
2010-03-19 12:15:00,50.56,50.57,50.44,50.44,34400.0,44.6829,44.6918,44.5769,44.5769,34400.0
2010-03-19 12:20:00,50.43,50.49,50.41,50.43,23900.0,44.568,44.6211,44.5504,44.568,23900.0
2010-03-19 12:25:00,50.44,50.55,50.36,50.38,31800.0,44.5769,44.6741,44.5062,44.5239,31800.0
2010-03-19 12:30:00,50.37,50.45,50.34,50.4,14300.0,44.515,44.5857,44.4885,44.5415,14300.0
2010-03-19 12:35:00,50.39,50.39,50.26,50.28,14600.0,44.5327,44.5327,44.4178,44.4355,14600.0
2010-03-19 12:40:00,50.29,50.29,50.26,50.28,16200.0,44.4443,44.4443,44.4178,44.4355,16200.0
2010-03-19 12:45:00,50.29,50.31,50.26,50.29,13500.0,44.4443,44.462,44.4178,44.4443,13500.0
2010-03-19 12:50:00,50.29,50.36,50.26,50.27,14800.0,44.4443,44.5062,44.4178,44.4266,14800.0
2010-03-19 12:55:00,50.28,50.35,50.25,50.27,30500.0,44.4355,44.4973,44.409,44.4266,30500.0
2010-03-19 13:00:00,50.27,50.3,50.2,50.22,33800.0,44.4266,44.4532,44.3648,44.3825,33800.0
2010-03-19 13:05:00,50.24,50.24,50.13,50.23,42900.0,44.4001,44.4001,44.3029,44.3913,42900.0
2010-03-19 13:10:00,50.23,50.28,50.22,50.28,8600.0,44.3913,44.4355,44.3825,44.4355,8600.0
2010-03-19 13:15:00,50.3,50.41,50.3,50.34,15200.0,44.4532,44.5504,44.4532,44.4885,15200.0
2010-03-19 13:20:00,50.34,50.34,50.2,50.22,16500.0,44.4885,44.4885,44.3648,44.3825,16500.0
2010-03-19 13:25:00,50.21,50.24,50.2,50.22,7900.0,44.3736,44.4001,44.3648,44.3825,7900.0
2010-03-19 13:30:00,50.22,50.22,50.17,50.18,16500.0,44.3825,44.3825,44.3383,44.3471,16500.0
2010-03-19 13:35:00,50.18,50.19,50.09,50.12,24400.0,44.3471,44.3559,44.2676,44.2941,24400.0
2010-03-19 13:40:00,50.13,50.13,50.02,50.03,23700.0,44.3029,44.3029,44.2057,44.2145,23700.0
2010-03-19 13:45:00,50.04,50.15,50.03,50.15,14900.0,44.2234,44.3206,44.2145,44.3206,14900.0
2010-03-19 13:50:00,50.15,50.27,50.15,50.24,17200.0,44.3206,44.4266,44.3206,44.4001,17200.0
2010-03-19 13:55:00,50.24,50.24,50.14,50.19,12600.0,44.4001,44.4001,44.3118,44.3559,12600.0
2010-03-19 14:00:00,50.19,50.2,50.16,50.17,16100.0,44.3559,44.3648,44.3294,44.3383,16100.0
2010-03-19 14:05:00,50.17,50.19,50.13,50.14,10400.0,44.3383,44.3559,44.3029,44.3118,10400.0
2010-03-19 14:10:00,50.14,50.16,50.1,50.1,18700.0,44.3118,44.3294,44.2764,44.2764,18700.0
2010-03-19 14:15:00,50.11,50.18,50.09,50.16,30300.0,44.2852,44.3471,44.2676,44.3294,30300.0
2010-03-19 14:20:00,50.16,50.17,50.1,50.13,41300.0,44.3294,44.3383,44.2764,44.3029,41300.0
2010-03-19 14:25:00,50.14,50.17,50.11,50.11,33400.0,44.3118,44.3383,44.2852,44.2852,33400.0
2010-03-19 14:30:00,50.12,50.12,49.99,50.06,60000.0,44.2941,44.2941,44.1792,44.241,60000.0
2010-03-19 14:35:00,50.07,50.08,50.04,50.07,14100.0,44.2499,44.2587,44.2234,44.2499,14100.0
2010-03-19 14:40:00,50.05,50.11,50.01,50.09,17300.0,44.2322,44.2852,44.1969,44.2676,17300.0
2010-03-19 14:45:00,50.09,50.15,50.09,50.15,11900.0,44.2676,44.3206,44.2676,44.3206,11900.0
2010-03-19 14:50:00,50.15,50.15,50.11,50.14,16000.0,44.3206,44.3206,44.2852,44.3118,16000.0
2010-03-19 14:55:00,50.15,50.2,50.06,50.08,33900.0,44.3206,44.3648,44.241,44.2587,33900.0
2010-03-19 15:00:00,50.08,50.11,50.06,50.1,20800.0,44.2587,44.2852,44.241,44.2764,20800.0
2010-03-19 15:05:00,50.1,50.1,49.99,50.0,51100.0,44.2764,44.2764,44.1792,44.188,51100.0
2010-03-19 15:10:00,50.0,50.07,49.99,50.07,55900.0,44.188,44.2499,44.1792,44.2499,55900.0
2010-03-19 15:15:00,50.08,50.18,50.07,50.18,22600.0,44.2587,44.3471,44.2499,44.3471,22600.0
2010-03-19 15:20:00,50.18,50.21,50.07,50.07,60500.0,44.3471,44.3736,44.2499,44.2499,60500.0
2010-03-19 15:25:00,50.07,50.15,50.03,50.13,39100.0,44.2499,44.3206,44.2145,44.3029,39100.0
2010-03-19 15:30:00,50.12,50.13,50.0,50.0,62300.0,44.2941,44.3029,44.188,44.188,62300.0
2010-03-19 15:35:00,50.02,50.13,50.0,50.03,48800.0,44.2057,44.3029,44.188,44.2145,48800.0
2010-03-19 15:40:00,50.03,50.1,50.0,50.0,69200.0,44.2145,44.2764,44.188,44.188,69200.0
2010-03-19 15:45:00,50.0,50.1,49.99,50.03,95000.0,44.188,44.2764,44.1792,44.2145,95000.0
2010-03-19 15:50:00,50.02,50.06,49.97,50.01,93100.0,44.2057,44.241,44.1615,44.1969,93100.0
2010-03-19 15:55:00,50.02,50.06,49.98,50.03,121500.0,44.2057,44.241,44.1703,44.2145,121500.0
2010-03-22 09:30:00,49.56,50.45,49.56,50.3,114600.0,43.7992,44.5857,43.7992,44.4532,114600.0
2010-03-22 09:35:00,50.29,50.63,49.8,49.8,163500.0,44.4443,44.7448,44.0113,44.0113,163500.0
2010-03-22 09:40:00,49.82,49.86,49.15,49.48,152500.0,44.0289,44.0643,43.4368,43.7285,152500.0
2010-03-22 09:45:00,49.47,49.8,49.38,49.4,109600.0,43.7196,44.0113,43.6401,43.6578,109600.0
2010-03-22 09:50:00,49.41,49.44,49.18,49.28,103000.0,43.6666,43.6931,43.4633,43.5517,103000.0
2010-03-22 09:55:00,49.31,49.7,49.28,49.35,72700.0,43.5782,43.9229,43.5517,43.6136,72700.0
2010-03-22 10:00:00,49.4,50.16,49.34,50.09,105700.0,43.6578,44.3294,43.6047,44.2676,105700.0
2010-03-22 10:05:00,50.09,50.14,49.92,49.93,84900.0,44.2676,44.3118,44.1173,44.1262,84900.0
2010-03-22 10:10:00,49.93,49.94,49.71,49.81,43600.0,44.1262,44.135,43.9317,44.0201,43600.0
2010-03-22 10:15:00,49.82,49.99,49.79,49.97,43700.0,44.0289,44.1792,44.0024,44.1615,43700.0
2010-03-22 10:20:00,49.99,50.12,49.71,49.72,82200.0,44.1792,44.2941,43.9317,43.9406,82200.0
2010-03-22 10:25:00,49.72,50.01,49.66,49.91,66600.0,43.9406,44.1969,43.8875,44.1085,66600.0
2010-03-22 10:30:00,49.89,49.95,49.39,49.4,85600.0,44.0908,44.1438,43.6489,43.6578,85600.0
2010-03-22 10:35:00,49.39,49.52,49.38,49.45,78900.0,43.6489,43.7638,43.6401,43.702,78900.0
2010-03-22 10:40:00,49.45,49.75,49.44,49.64,54700.0,43.702,43.9671,43.6931,43.8699,54700.0
2010-03-22 10:45:00,49.66,49.7,49.44,49.47,48500.0,43.8875,43.9229,43.6931,43.7196,48500.0
2010-03-22 10:50:00,49.47,49.55,49.34,49.35,32200.0,43.7196,43.7903,43.6047,43.6136,32200.0
2010-03-22 10:55:00,49.36,49.37,49.16,49.23,51200.0,43.6224,43.6313,43.4457,43.5075,51200.0
2010-03-22 11:00:00,49.22,49.31,49.2,49.25,64100.0,43.4987,43.5782,43.481,43.5252,64100.0
2010-03-22 11:05:00,49.25,49.27,48.96,49.02,83600.0,43.5252,43.5429,43.2689,43.3219,83600.0
2010-03-22 11:10:00,49.01,49.04,48.83,48.9,111300.0,43.3131,43.3396,43.154,43.2159,111300.0
2010-03-22 11:15:00,48.9,49.04,48.89,48.9,77300.0,43.2159,43.3396,43.207,43.2159,77300.0
2010-03-22 11:20:00,48.9,48.92,48.75,48.89,49400.0,43.2159,43.2336,43.0833,43.207,49400.0
2010-03-22 11:25:00,48.88,48.9,48.65,48.66,141200.0,43.1982,43.2159,42.9949,43.0038,141200.0
2010-03-22 11:30:00,48.66,48.72,48.45,48.46,87200.0,43.0038,43.0568,42.8182,42.827,87200.0
2010-03-22 11:35:00,48.5,48.65,48.47,48.57,109900.0,42.8624,42.9949,42.8359,42.9242,109900.0
2010-03-22 11:40:00,48.56,48.88,48.54,48.73,92000.0,42.9154,43.1982,42.8977,43.0656,92000.0
2010-03-22 11:45:00,48.74,48.94,48.69,48.7,42900.0,43.0745,43.2512,43.0303,43.0391,42900.0
2010-03-22 11:50:00,48.71,48.8,48.6,48.62,27400.0,43.048,43.1275,42.9508,42.9684,27400.0
2010-03-22 11:55:00,48.61,48.76,48.61,48.72,16400.0,42.9596,43.0922,42.9596,43.0568,16400.0
2010-03-22 12:00:00,48.72,48.8,48.63,48.68,24700.0,43.0568,43.1275,42.9773,43.0215,24700.0
2010-03-22 12:05:00,48.69,48.71,48.69,48.7,12900.0,43.0303,43.048,43.0303,43.0391,12900.0
2010-03-22 12:10:00,48.71,48.87,48.7,48.86,40700.0,43.048,43.1894,43.0391,43.1805,40700.0
2010-03-22 12:15:00,48.87,48.95,48.87,48.93,55300.0,43.1894,43.2601,43.1894,43.2424,55300.0
2010-03-22 12:20:00,48.93,49.15,48.93,49.1,46300.0,43.2424,43.4368,43.2424,43.3926,46300.0
2010-03-22 12:25:00,49.11,49.19,49.0,49.05,40500.0,43.4015,43.4722,43.3043,43.3485,40500.0
2010-03-22 12:30:00,49.06,49.16,49.02,49.07,23300.0,43.3573,43.4457,43.3219,43.3661,23300.0
2010-03-22 12:35:00,49.08,49.13,49.0,49.0,11500.0,43.375,43.4192,43.3043,43.3043,11500.0
2010-03-22 12:40:00,49.02,49.11,48.99,48.99,13100.0,43.3219,43.4015,43.2954,43.2954,13100.0
2010-03-22 12:45:00,48.99,49.0,48.86,48.87,21700.0,43.2954,43.3043,43.1805,43.1894,21700.0
2010-03-22 12:50:00,48.86,49.01,48.86,49.0,19200.0,43.1805,43.3131,43.1805,43.3043,19200.0
2010-03-22 12:55:00,49.0,49.05,48.97,49.0,19900.0,43.3043,43.3485,43.2778,43.3043,19900.0
2010-03-22 13:00:00,48.99,49.13,48.99,49.0,21500.0,43.2954,43.4192,43.2954,43.3043,21500.0
2010-03-22 13:05:00,48.96,49.01,48.9,48.94,12400.0,43.2689,43.3131,43.2159,43.2512,12400.0
2010-03-22 13:10:00,48.95,48.96,48.88,48.95,13500.0,43.2601,43.2689,43.1982,43.2601,13500.0
2010-03-22 13:15:00,48.95,48.97,48.89,48.92,19300.0,43.2601,43.2778,43.207,43.2336,19300.0
2010-03-22 13:20:00,48.93,48.95,48.89,48.9,14900.0,43.2424,43.2601,43.207,43.2159,14900.0
2010-03-22 13:25:00,48.9,49.02,48.9,49.01,15400.0,43.2159,43.3219,43.2159,43.3131,15400.0
2010-03-22 13:30:00,49.01,49.08,49.01,49.06,6600.0,43.3131,43.375,43.3131,43.3573,6600.0
2010-03-22 13:35:00,49.07,49.08,49.01,49.02,11600.0,43.3661,43.375,43.3131,43.3219,11600.0
2010-03-22 13:40:00,49.02,49.02,48.92,48.95,10400.0,43.3219,43.3219,43.2336,43.2601,10400.0
2010-03-22 13:45:00,48.96,48.96,48.91,48.95,15100.0,43.2689,43.2689,43.2247,43.2601,15100.0
2010-03-22 13:50:00,48.95,49.1,48.95,49.04,11200.0,43.2601,43.3926,43.2601,43.3396,11200.0
2010-03-22 13:55:00,49.03,49.04,48.93,49.01,24000.0,43.3308,43.3396,43.2424,43.3131,24000.0
2010-03-22 14:00:00,49.01,49.16,48.98,49.16,35000.0,43.3131,43.4457,43.2866,43.4457,35000.0
2010-03-22 14:05:00,49.15,49.17,49.01,49.06,17700.0,43.4368,43.4545,43.3131,43.3573,17700.0
2010-03-22 14:10:00,49.06,49.07,49.02,49.06,21900.0,43.3573,43.3661,43.3219,43.3573,21900.0
2010-03-22 14:15:00,49.07,49.2,49.07,49.19,19600.0,43.3661,43.481,43.3661,43.4722,19600.0
2010-03-22 14:20:00,49.2,49.37,49.2,49.25,32800.0,43.481,43.6313,43.481,43.5252,32800.0
2010-03-22 14:25:00,49.26,49.33,49.25,49.33,19200.0,43.534,43.5959,43.5252,43.5959,19200.0
2010-03-22 14:30:00,49.32,49.5,49.31,49.48,54000.0,43.5871,43.7461,43.5782,43.7285,54000.0
2010-03-22 14:35:00,49.49,49.49,49.41,49.45,30700.0,43.7373,43.7373,43.6666,43.702,30700.0
2010-03-22 14:40:00,49.45,49.47,49.4,49.4,18900.0,43.702,43.7196,43.6578,43.6578,18900.0
2010-03-22 14:45:00,49.4,49.46,49.4,49.42,30900.0,43.6578,43.7108,43.6578,43.6754,30900.0
2010-03-22 14:50:00,49.41,49.45,49.4,49.43,30400.0,43.6666,43.702,43.6578,43.6843,30400.0
2010-03-22 14:55:00,49.44,49.48,49.43,49.46,28000.0,43.6931,43.7285,43.6843,43.7108,28000.0
2010-03-22 15:00:00,49.46,49.46,49.37,49.4,30200.0,43.7108,43.7108,43.6313,43.6578,30200.0
2010-03-22 15:05:00,49.4,49.41,49.3,49.31,76900.0,43.6578,43.6666,43.5694,43.5782,76900.0
2010-03-22 15:10:00,49.31,49.38,49.24,49.3,36500.0,43.5782,43.6401,43.5164,43.5694,36500.0
2010-03-22 15:15:00,49.3,49.33,49.25,49.25,28900.0,43.5694,43.5959,43.5252,43.5252,28900.0
2010-03-22 15:20:00,49.26,49.32,49.21,49.3,20000.0,43.534,43.5871,43.4899,43.5694,20000.0
2010-03-22 15:25:00,49.3,49.32,49.25,49.28,33000.0,43.5694,43.5871,43.5252,43.5517,33000.0
2010-03-22 15:30:00,49.28,49.32,49.25,49.3,52800.0,43.5517,43.5871,43.5252,43.5694,52800.0
2010-03-22 15:35:00,49.3,49.3,49.19,49.3,29000.0,43.5694,43.5694,43.4722,43.5694,29000.0
2010-03-22 15:40:00,49.29,49.3,49.23,49.24,51300.0,43.5606,43.5694,43.5075,43.5164,51300.0
2010-03-22 15:45:00,49.24,49.33,49.17,49.32,61000.0,43.5164,43.5959,43.4545,43.5871,61000.0
2010-03-22 15:50:00,49.32,49.32,49.23,49.27,75900.0,43.5871,43.5871,43.5075,43.5429,75900.0
2010-03-22 15:55:00,49.28,49.32,49.23,49.31,109600.0,43.5517,43.5871,43.5075,43.5782,109600.0
2010-03-23 09:30:00,49.21,49.5,48.93,49.02,25500.0,43.4899,43.7461,43.2424,43.3219,25500.0
2010-03-23 09:35:00,48.98,49.23,48.8,49.05,32900.0,43.2866,43.5075,43.1275,43.3485,32900.0
2010-03-23 09:40:00,49.12,49.12,48.9,48.9,12400.0,43.4103,43.4103,43.2159,43.2159,12400.0
2010-03-23 09:45:00,48.91,49.03,48.83,48.98,27700.0,43.2247,43.3308,43.154,43.2866,27700.0
2010-03-23 09:50:00,48.97,49.34,48.95,49.24,42900.0,43.2778,43.6047,43.2601,43.5164,42900.0
2010-03-23 09:55:00,49.22,49.25,49.1,49.19,14700.0,43.4987,43.5252,43.3926,43.4722,14700.0
2010-03-23 10:00:00,49.18,49.34,49.12,49.12,10900.0,43.4633,43.6047,43.4103,43.4103,10900.0
2010-03-23 10:05:00,49.13,49.17,49.03,49.11,14300.0,43.4192,43.4545,43.3308,43.4015,14300.0
2010-03-23 10:10:00,49.14,49.2,49.07,49.1,6500.0,43.428,43.481,43.3661,43.3926,6500.0
2010-03-23 10:15:00,49.13,49.27,49.1,49.23,24100.0,43.4192,43.5429,43.3926,43.5075,24100.0
2010-03-23 10:20:00,49.25,49.25,49.15,49.21,13100.0,43.5252,43.5252,43.4368,43.4899,13100.0
2010-03-23 10:25:00,49.21,49.22,49.07,49.11,5200.0,43.4899,43.4987,43.3661,43.4015,5200.0
2010-03-23 10:30:00,49.09,49.09,48.87,48.87,16600.0,43.3838,43.3838,43.1894,43.1894,16600.0
2010-03-23 10:35:00,48.87,48.96,48.86,48.93,9500.0,43.1894,43.2689,43.1805,43.2424,9500.0
2010-03-23 10:40:00,48.93,48.98,48.92,48.93,24200.0,43.2424,43.2866,43.2336,43.2424,24200.0
2010-03-23 10:45:00,48.93,49.0,48.93,48.96,14700.0,43.2424,43.3043,43.2424,43.2689,14700.0
2010-03-23 10:50:00,48.96,49.03,48.93,48.93,23900.0,43.2689,43.3308,43.2424,43.2424,23900.0
2010-03-23 10:55:00,48.94,48.97,48.75,48.79,23600.0,43.2512,43.2778,43.0833,43.1187,23600.0
2010-03-23 11:00:00,48.83,48.87,48.74,48.74,25800.0,43.154,43.1894,43.0745,43.0745,25800.0
2010-03-23 11:05:00,48.76,48.79,48.72,48.77,18200.0,43.0922,43.1187,43.0568,43.101,18200.0
2010-03-23 11:10:00,48.77,48.85,48.77,48.81,10600.0,43.101,43.1717,43.101,43.1363,10600.0
2010-03-23 11:15:00,48.82,48.82,48.72,48.73,21300.0,43.1452,43.1452,43.0568,43.0656,21300.0
2010-03-23 11:20:00,48.72,48.75,48.63,48.75,44700.0,43.0568,43.0833,42.9773,43.0833,44700.0
2010-03-23 11:25:00,48.74,48.79,48.72,48.75,21600.0,43.0745,43.1187,43.0568,43.0833,21600.0
2010-03-23 11:30:00,48.74,48.76,48.57,48.57,19100.0,43.0745,43.0922,42.9242,42.9242,19100.0
2010-03-23 11:35:00,48.58,48.66,48.57,48.58,13600.0,42.9331,43.0038,42.9242,42.9331,13600.0
2010-03-23 11:40:00,48.58,48.61,48.45,48.46,32000.0,42.9331,42.9596,42.8182,42.827,32000.0
2010-03-23 11:45:00,48.45,48.6,48.44,48.45,25100.0,42.8182,42.9508,42.8094,42.8182,25100.0
2010-03-23 11:50:00,48.47,48.68,48.47,48.67,14200.0,42.8359,43.0215,42.8359,43.0126,14200.0
2010-03-23 11:55:00,48.66,48.7,48.66,48.69,6500.0,43.0038,43.0391,43.0038,43.0303,6500.0
2010-03-23 12:00:00,48.69,48.7,48.65,48.65,9500.0,43.0303,43.0391,42.9949,42.9949,9500.0
2010-03-23 12:05:00,48.66,48.67,48.6,48.64,26700.0,43.0038,43.0126,42.9508,42.9861,26700.0
2010-03-23 12:10:00,48.65,48.65,48.59,48.59,16400.0,42.9949,42.9949,42.9419,42.9419,16400.0
2010-03-23 12:15:00,48.6,48.6,48.5,48.54,8200.0,42.9508,42.9508,42.8624,42.8977,8200.0
2010-03-23 12:20:00,48.55,48.7,48.53,48.69,13100.0,42.9066,43.0391,42.8889,43.0303,13100.0
2010-03-23 12:25:00,48.72,48.75,48.69,48.69,5300.0,43.0568,43.0833,43.0303,43.0303,5300.0
2010-03-23 12:30:00,48.69,48.7,48.54,48.56,7700.0,43.0303,43.0391,42.8977,42.9154,7700.0
2010-03-23 12:35:00,48.55,48.57,48.53,48.57,18900.0,42.9066,42.9242,42.8889,42.9242,18900.0
2010-03-23 12:40:00,48.55,48.59,48.53,48.57,7100.0,42.9066,42.9419,42.8889,42.9242,7100.0
2010-03-23 12:45:00,48.57,48.6,48.49,48.52,8400.0,42.9242,42.9508,42.8535,42.8801,8400.0
2010-03-23 12:50:00,48.55,48.59,48.52,48.57,4600.0,42.9066,42.9419,42.8801,42.9242,4600.0
2010-03-23 12:55:00,48.56,48.64,48.56,48.64,3500.0,42.9154,42.9861,42.9154,42.9861,3500.0
2010-03-23 13:00:00,48.64,48.71,48.62,48.69,7800.0,42.9861,43.048,42.9684,43.0303,7800.0
2010-03-23 13:05:00,48.69,48.77,48.68,48.75,17800.0,43.0303,43.101,43.0215,43.0833,17800.0
2010-03-23 13:10:00,48.75,48.75,48.64,48.68,13400.0,43.0833,43.0833,42.9861,43.0215,13400.0
2010-03-23 13:15:00,48.7,48.76,48.69,48.75,7700.0,43.0391,43.0922,43.0303,43.0833,7700.0
2010-03-23 13:20:00,48.75,48.87,48.74,48.87,10300.0,43.0833,43.1894,43.0745,43.1894,10300.0
2010-03-23 13:25:00,48.87,48.9,48.84,48.85,11400.0,43.1894,43.2159,43.1629,43.1717,11400.0
2010-03-23 13:30:00,48.85,48.85,48.78,48.81,14100.0,43.1717,43.1717,43.1098,43.1363,14100.0
2010-03-23 13:35:00,48.81,48.85,48.75,48.78,9200.0,43.1363,43.1717,43.0833,43.1098,9200.0
2010-03-23 13:40:00,48.8,48.81,48.73,48.73,6100.0,43.1275,43.1363,43.0656,43.0656,6100.0
2010-03-23 13:45:00,48.72,48.72,48.66,48.7,12100.0,43.0568,43.0568,43.0038,43.0391,12100.0
2010-03-23 13:50:00,48.7,48.73,48.7,48.72,7500.0,43.0391,43.0656,43.0391,43.0568,7500.0
2010-03-23 13:55:00,48.73,48.81,48.73,48.76,9600.0,43.0656,43.1363,43.0656,43.0922,9600.0
2010-03-23 14:00:00,48.75,48.82,48.75,48.82,11600.0,43.0833,43.1452,43.0833,43.1452,11600.0
2010-03-23 14:05:00,48.82,48.88,48.82,48.88,8900.0,43.1452,43.1982,43.1452,43.1982,8900.0
2010-03-23 14:10:00,48.9,48.92,48.88,48.89,7800.0,43.2159,43.2336,43.1982,43.207,7800.0
2010-03-23 14:15:00,48.88,48.88,48.81,48.83,8200.0,43.1982,43.1982,43.1363,43.154,8200.0
2010-03-23 14:20:00,48.84,48.86,48.82,48.85,3600.0,43.1629,43.1805,43.1452,43.1717,3600.0
2010-03-23 14:25:00,48.85,48.89,48.84,48.88,8000.0,43.1717,43.207,43.1629,43.1982,8000.0
2010-03-23 14:30:00,48.88,48.89,48.81,48.82,10800.0,43.1982,43.207,43.1363,43.1452,10800.0
2010-03-23 14:35:00,48.82,48.9,48.82,48.9,10300.0,43.1452,43.2159,43.1452,43.2159,10300.0
2010-03-23 14:40:00,48.89,49.0,48.89,49.0,13300.0,43.207,43.3043,43.207,43.3043,13300.0
2010-03-23 14:45:00,49.0,49.0,48.91,48.96,8500.0,43.3043,43.3043,43.2247,43.2689,8500.0
2010-03-23 14:50:00,48.96,48.96,48.87,48.9,12700.0,43.2689,43.2689,43.1894,43.2159,12700.0
2010-03-23 14:55:00,48.9,48.94,48.9,48.92,10300.0,43.2159,43.2512,43.2159,43.2336,10300.0
2010-03-23 15:00:00,48.92,48.93,48.85,48.86,9300.0,43.2336,43.2424,43.1717,43.1805,9300.0
2010-03-23 15:05:00,48.87,49.03,48.87,49.03,20500.0,43.1894,43.3308,43.1894,43.3308,20500.0
2010-03-23 15:10:00,49.03,49.09,49.0,49.06,13800.0,43.3308,43.3838,43.3043,43.3573,13800.0
2010-03-23 15:15:00,49.06,49.1,49.02,49.05,14200.0,43.3573,43.3926,43.3219,43.3485,14200.0
2010-03-23 15:20:00,49.05,49.08,49.01,49.08,13100.0,43.3485,43.375,43.3131,43.375,13100.0
2010-03-23 15:25:00,49.08,49.1,49.04,49.08,15700.0,43.375,43.3926,43.3396,43.375,15700.0
2010-03-23 15:30:00,49.09,49.1,49.05,49.07,22300.0,43.3838,43.3926,43.3485,43.3661,22300.0
2010-03-23 15:35:00,49.08,49.1,49.0,49.04,30900.0,43.375,43.3926,43.3043,43.3396,30900.0
2010-03-23 15:40:00,49.03,49.1,49.03,49.05,20400.0,43.3308,43.3926,43.3308,43.3485,20400.0
2010-03-23 15:45:00,49.03,49.03,48.96,49.03,32400.0,43.3308,43.3308,43.2689,43.3308,32400.0
2010-03-23 15:50:00,49.02,49.06,48.95,48.95,39500.0,43.3219,43.3573,43.2601,43.2601,39500.0
2010-03-23 15:55:00,48.96,49.06,48.96,49.02,46700.0,43.2689,43.3573,43.2689,43.3219,46700.0
2010-03-24 09:30:00,48.97,48.97,48.72,48.75,17600.0,43.2778,43.2778,43.0568,43.0833,17600.0
2010-03-24 09:35:00,48.72,48.98,48.65,48.93,20100.0,43.0568,43.2866,42.9949,43.2424,20100.0
2010-03-24 09:40:00,48.91,48.91,48.57,48.8,18000.0,43.2247,43.2247,42.9242,43.1275,18000.0
2010-03-24 09:45:00,48.87,48.92,48.78,48.88,21200.0,43.1894,43.2336,43.1098,43.1982,21200.0
2010-03-24 09:50:00,48.88,48.9,48.66,48.72,18000.0,43.1982,43.2159,43.0038,43.0568,18000.0
2010-03-24 09:55:00,48.75,48.77,48.53,48.53,16900.0,43.0833,43.101,42.8889,42.8889,16900.0
2010-03-24 10:00:00,48.56,48.7,48.48,48.7,50700.0,42.9154,43.0391,42.8447,43.0391,50700.0
2010-03-24 10:05:00,48.7,48.78,48.66,48.67,14100.0,43.0391,43.1098,43.0038,43.0126,14100.0
2010-03-24 10:10:00,48.72,48.77,48.71,48.74,19600.0,43.0568,43.101,43.048,43.0745,19600.0
2010-03-24 10:15:00,48.74,48.79,48.58,48.58,22000.0,43.0745,43.1187,42.9331,42.9331,22000.0
2010-03-24 10:20:00,48.6,48.62,48.5,48.6,18600.0,42.9508,42.9684,42.8624,42.9508,18600.0
2010-03-24 10:25:00,48.61,48.7,48.52,48.62,28900.0,42.9596,43.0391,42.8801,42.9684,28900.0
2010-03-24 10:30:00,48.62,48.73,48.55,48.69,17700.0,42.9684,43.0656,42.9066,43.0303,17700.0
2010-03-24 10:35:00,48.7,48.72,48.56,48.56,14900.0,43.0391,43.0568,42.9154,42.9154,14900.0
2010-03-24 10:40:00,48.56,48.62,48.44,48.56,24700.0,42.9154,42.9684,42.8094,42.9154,24700.0
2010-03-24 10:45:00,48.54,48.54,48.37,48.42,22300.0,42.8977,42.8977,42.7475,42.7917,22300.0
2010-03-24 10:50:00,48.43,48.58,48.43,48.52,20100.0,42.8005,42.9331,42.8005,42.8801,20100.0
2010-03-24 10:55:00,48.52,48.56,48.47,48.49,10100.0,42.8801,42.9154,42.8359,42.8535,10100.0
2010-03-24 11:00:00,48.49,48.53,48.46,48.5,9600.0,42.8535,42.8889,42.827,42.8624,9600.0
2010-03-24 11:05:00,48.53,48.54,48.48,48.52,24600.0,42.8889,42.8977,42.8447,42.8801,24600.0
2010-03-24 11:10:00,48.54,48.6,48.38,48.38,14900.0,42.8977,42.9508,42.7563,42.7563,14900.0
2010-03-24 11:15:00,48.39,48.44,48.2,48.44,56900.0,42.7652,42.8094,42.5973,42.8094,56900.0
2010-03-24 11:20:00,48.44,48.56,48.38,48.52,27900.0,42.8094,42.9154,42.7563,42.8801,27900.0
2010-03-24 11:25:00,48.51,48.51,48.44,48.46,12300.0,42.8712,42.8712,42.8094,42.827,12300.0
2010-03-24 11:30:00,48.5,48.52,48.45,48.51,7700.0,42.8624,42.8801,42.8182,42.8712,7700.0
2010-03-24 11:35:00,48.49,48.58,48.47,48.57,13800.0,42.8535,42.9331,42.8359,42.9242,13800.0
2010-03-24 11:40:00,48.58,48.71,48.58,48.68,11900.0,42.9331,43.048,42.9331,43.0215,11900.0
2010-03-24 11:45:00,48.67,48.72,48.65,48.66,22300.0,43.0126,43.0568,42.9949,43.0038,22300.0
2010-03-24 11:50:00,48.67,48.74,48.67,48.69,11400.0,43.0126,43.0745,43.0126,43.0303,11400.0
2010-03-24 11:55:00,48.68,48.73,48.65,48.71,9000.0,43.0215,43.0656,42.9949,43.048,9000.0
2010-03-24 12:00:00,48.72,48.78,48.71,48.71,17900.0,43.0568,43.1098,43.048,43.048,17900.0
2010-03-24 12:05:00,48.73,48.73,48.63,48.67,6000.0,43.0656,43.0656,42.9773,43.0126,6000.0
2010-03-24 12:10:00,48.69,48.69,48.56,48.57,14700.0,43.0303,43.0303,42.9154,42.9242,14700.0
2010-03-24 12:15:00,48.57,48.59,48.55,48.56,7800.0,42.9242,42.9419,42.9066,42.9154,7800.0
2010-03-24 12:20:00,48.55,48.66,48.54,48.56,8200.0,42.9066,43.0038,42.8977,42.9154,8200.0
2010-03-24 12:25:00,48.56,48.58,48.53,48.56,7000.0,42.9154,42.9331,42.8889,42.9154,7000.0
2010-03-24 12:30:00,48.57,48.77,48.57,48.75,8600.0,42.9242,43.101,42.9242,43.0833,8600.0
2010-03-24 12:35:00,48.75,48.76,48.72,48.73,9400.0,43.0833,43.0922,43.0568,43.0656,9400.0
2010-03-24 12:40:00,48.74,48.76,48.72,48.72,5300.0,43.0745,43.0922,43.0568,43.0568,5300.0
2010-03-24 12:45:00,48.73,48.76,48.73,48.75,10300.0,43.0656,43.0922,43.0656,43.0833,10300.0
2010-03-24 12:50:00,48.75,48.77,48.74,48.75,11700.0,43.0833,43.101,43.0745,43.0833,11700.0
2010-03-24 12:55:00,48.76,48.76,48.63,48.63,12500.0,43.0922,43.0922,42.9773,42.9773,12500.0
2010-03-24 13:00:00,48.64,48.64,48.42,48.42,29500.0,42.9861,42.9861,42.7917,42.7917,29500.0
2010-03-24 13:05:00,48.42,48.57,48.41,48.5,19100.0,42.7917,42.9242,42.7828,42.8624,19100.0
2010-03-24 13:10:00,48.51,48.61,48.49,48.5,16900.0,42.8712,42.9596,42.8535,42.8624,16900.0
2010-03-24 13:15:00,48.48,48.49,48.39,48.4,19200.0,42.8447,42.8535,42.7652,42.774,19200.0
2010-03-24 13:20:00,48.38,48.46,48.35,48.44,18400.0,42.7563,42.827,42.7298,42.8094,18400.0
2010-03-24 13:25:00,48.43,48.59,48.43,48.59,10400.0,42.8005,42.9419,42.8005,42.9419,10400.0
2010-03-24 13:30:00,48.59,48.59,48.51,48.54,6100.0,42.9419,42.9419,42.8712,42.8977,6100.0
2010-03-24 13:35:00,48.52,48.54,48.37,48.4,17800.0,42.8801,42.8977,42.7475,42.774,17800.0
2010-03-24 13:40:00,48.4,48.47,48.36,48.36,14000.0,42.774,42.8359,42.7387,42.7387,14000.0
2010-03-24 13:45:00,48.37,48.38,48.2,48.25,12800.0,42.7475,42.7563,42.5973,42.6414,12800.0
2010-03-24 13:50:00,48.27,48.37,48.25,48.35,17000.0,42.6591,42.7475,42.6414,42.7298,17000.0
2010-03-24 13:55:00,48.34,48.34,48.26,48.28,9300.0,42.721,42.721,42.6503,42.668,9300.0
2010-03-24 14:00:00,48.3,48.31,48.21,48.25,14400.0,42.6856,42.6945,42.6061,42.6414,14400.0
2010-03-24 14:05:00,48.27,48.37,48.27,48.36,29000.0,42.6591,42.7475,42.6591,42.7387,29000.0
2010-03-24 14:10:00,48.37,48.37,48.3,48.33,19900.0,42.7475,42.7475,42.6856,42.7121,19900.0
2010-03-24 14:15:00,48.34,48.38,48.3,48.35,35200.0,42.721,42.7563,42.6856,42.7298,35200.0
2010-03-24 14:20:00,48.37,48.39,48.35,48.37,9800.0,42.7475,42.7652,42.7298,42.7475,9800.0
2010-03-24 14:25:00,48.37,48.48,48.36,48.45,34300.0,42.7475,42.8447,42.7387,42.8182,34300.0
2010-03-24 14:30:00,48.46,48.48,48.34,48.34,9800.0,42.827,42.8447,42.721,42.721,9800.0
2010-03-24 14:35:00,48.34,48.38,48.29,48.31,10200.0,42.721,42.7563,42.6768,42.6945,10200.0
2010-03-24 14:40:00,48.31,48.34,48.3,48.32,11900.0,42.6945,42.721,42.6856,42.7033,11900.0
2010-03-24 14:45:00,48.32,48.34,48.2,48.21,21300.0,42.7033,42.721,42.5973,42.6061,21300.0
2010-03-24 14:50:00,48.21,48.24,48.2,48.22,18200.0,42.6061,42.6326,42.5973,42.6149,18200.0
2010-03-24 14:55:00,48.21,48.22,48.15,48.18,23000.0,42.6061,42.6149,42.5531,42.5796,23000.0
2010-03-24 15:00:00,48.19,48.29,48.17,48.26,30400.0,42.5884,42.6768,42.5707,42.6503,30400.0
2010-03-24 15:05:00,48.27,48.28,48.1,48.11,48500.0,42.6591,42.668,42.5089,42.5177,48500.0
2010-03-24 15:10:00,48.13,48.13,48.06,48.12,39200.0,42.5354,42.5354,42.4735,42.5266,39200.0
2010-03-24 15:15:00,48.12,48.15,48.06,48.07,37100.0,42.5266,42.5531,42.4735,42.4824,37100.0
2010-03-24 15:20:00,48.06,48.15,48.03,48.04,40800.0,42.4735,42.5531,42.447,42.4559,40800.0
2010-03-24 15:25:00,48.03,48.08,48.01,48.01,44500.0,42.447,42.4912,42.4293,42.4293,44500.0
2010-03-24 15:30:00,48.01,48.09,47.94,48.06,95500.0,42.4293,42.5,42.3675,42.4735,95500.0
2010-03-24 15:35:00,48.08,48.08,47.99,48.0,98000.0,42.4912,42.4912,42.4117,42.4205,98000.0
2010-03-24 15:40:00,47.99,48.01,47.93,47.94,66700.0,42.4117,42.4293,42.3586,42.3675,66700.0
2010-03-24 15:45:00,47.95,47.95,47.87,47.92,117000.0,42.3763,42.3763,42.3056,42.3498,117000.0
2010-03-24 15:50:00,47.92,47.93,47.79,47.82,133100.0,42.3498,42.3586,42.2349,42.2614,133100.0
2010-03-24 15:55:00,47.83,47.9,47.82,47.87,83700.0,42.2703,42.3321,42.2614,42.3056,83700.0
2010-03-25 09:30:00,48.38,48.38,47.8,48.0,79300.0,42.7563,42.7563,42.2438,42.4205,79300.0
2010-03-25 09:35:00,47.98,48.05,47.55,47.62,40300.0,42.4028,42.4647,42.0228,42.0847,40300.0
2010-03-25 09:40:00,47.66,47.74,47.57,47.68,23800.0,42.12,42.1907,42.0405,42.1377,23800.0
2010-03-25 09:45:00,47.74,47.89,47.7,47.84,18200.0,42.1907,42.3233,42.1554,42.2791,18200.0
2010-03-25 09:50:00,47.87,47.95,47.84,47.95,36700.0,42.3056,42.3763,42.2791,42.3763,36700.0
2010-03-25 09:55:00,47.95,48.03,47.94,47.96,19600.0,42.3763,42.447,42.3675,42.3852,19600.0
2010-03-25 10:00:00,47.99,48.03,47.77,47.77,30800.0,42.4117,42.447,42.2172,42.2172,30800.0
2010-03-25 10:05:00,47.81,47.81,47.7,47.76,18900.0,42.2526,42.2526,42.1554,42.2084,18900.0
2010-03-25 10:10:00,47.76,48.0,47.76,48.0,15900.0,42.2084,42.4205,42.2084,42.4205,15900.0
2010-03-25 10:15:00,48.0,48.04,47.92,48.01,76000.0,42.4205,42.4559,42.3498,42.4293,76000.0
2010-03-25 10:20:00,48.04,48.06,48.0,48.04,33500.0,42.4559,42.4735,42.4205,42.4559,33500.0
2010-03-25 10:25:00,48.05,48.11,48.0,48.03,24200.0,42.4647,42.5177,42.4205,42.447,24200.0
2010-03-25 10:30:00,48.06,48.07,48.02,48.05,12600.0,42.4735,42.4824,42.4382,42.4647,12600.0
2010-03-25 10:35:00,48.05,48.19,48.03,48.16,17000.0,42.4647,42.5884,42.447,42.5619,17000.0
2010-03-25 10:40:00,48.18,48.22,48.16,48.2,28200.0,42.5796,42.6149,42.5619,42.5973,28200.0
2010-03-25 10:45:00,48.19,48.23,48.16,48.19,24800.0,42.5884,42.6238,42.5619,42.5884,24800.0
2010-03-25 10:50:00,48.2,48.22,48.12,48.21,28200.0,42.5973,42.6149,42.5266,42.6061,28200.0
2010-03-25 10:55:00,48.21,48.37,48.19,48.31,22000.0,42.6061,42.7475,42.5884,42.6945,22000.0
2010-03-25 11:00:00,48.3,48.38,48.28,48.32,18000.0,42.6856,42.7563,42.668,42.7033,18000.0
2010-03-25 11:05:00,48.31,48.34,48.28,48.33,10100.0,42.6945,42.721,42.668,42.7121,10100.0
2010-03-25 11:10:00,48.31,48.41,48.3,48.37,31600.0,42.6945,42.7828,42.6856,42.7475,31600.0
2010-03-25 11:15:00,48.4,48.42,48.32,48.39,13700.0,42.774,42.7917,42.7033,42.7652,13700.0
2010-03-25 11:20:00,48.4,48.4,48.22,48.24,11800.0,42.774,42.774,42.6149,42.6326,11800.0
2010-03-25 11:25:00,48.24,48.29,48.24,48.29,7300.0,42.6326,42.6768,42.6326,42.6768,7300.0
2010-03-25 11:30:00,48.3,48.36,48.28,48.32,12900.0,42.6856,42.7387,42.668,42.7033,12900.0
2010-03-25 11:35:00,48.32,48.32,48.18,48.18,8600.0,42.7033,42.7033,42.5796,42.5796,8600.0
2010-03-25 11:40:00,48.18,48.2,48.1,48.15,7700.0,42.5796,42.5973,42.5089,42.5531,7700.0
2010-03-25 11:45:00,48.16,48.19,48.05,48.06,9200.0,42.5619,42.5884,42.4647,42.4735,9200.0
2010-03-25 11:50:00,48.06,48.11,48.03,48.06,11700.0,42.4735,42.5177,42.447,42.4735,11700.0
2010-03-25 11:55:00,48.08,48.09,48.04,48.04,8300.0,42.4912,42.5,42.4559,42.4559,8300.0
2010-03-25 12:00:00,48.04,48.08,48.04,48.06,8900.0,42.4559,42.4912,42.4559,42.4735,8900.0
2010-03-25 12:05:00,48.07,48.14,48.05,48.14,8000.0,42.4824,42.5442,42.4647,42.5442,8000.0
2010-03-25 12:10:00,48.14,48.16,48.07,48.15,7400.0,42.5442,42.5619,42.4824,42.5531,7400.0
2010-03-25 12:15:00,48.15,48.15,48.07,48.15,5700.0,42.5531,42.5531,42.4824,42.5531,5700.0
2010-03-25 12:20:00,48.16,48.19,48.14,48.19,9400.0,42.5619,42.5884,42.5442,42.5884,9400.0
2010-03-25 12:25:00,48.18,48.2,48.1,48.12,8700.0,42.5796,42.5973,42.5089,42.5266,8700.0
2010-03-25 12:30:00,48.12,48.17,48.12,48.15,11300.0,42.5266,42.5707,42.5266,42.5531,11300.0
2010-03-25 12:35:00,48.15,48.25,48.15,48.25,24300.0,42.5531,42.6414,42.5531,42.6414,24300.0
2010-03-25 12:40:00,48.25,48.4,48.24,48.38,10900.0,42.6414,42.774,42.6326,42.7563,10900.0
2010-03-25 12:45:00,48.39,48.42,48.32,48.33,14700.0,42.7652,42.7917,42.7033,42.7121,14700.0
2010-03-25 12:50:00,48.32,48.33,48.17,48.25,25500.0,42.7033,42.7121,42.5707,42.6414,25500.0
2010-03-25 12:55:00,48.23,48.24,48.2,48.2,10300.0,42.6238,42.6326,42.5973,42.5973,10300.0
2010-03-25 13:00:00,48.19,48.27,48.1,48.2,30600.0,42.5884,42.6591,42.5089,42.5973,30600.0
2010-03-25 13:05:00,48.21,48.21,48.17,48.2,3800.0,42.6061,42.6061,42.5707,42.5973,3800.0
2010-03-25 13:10:00,48.19,48.24,48.19,48.24,14800.0,42.5884,42.6326,42.5884,42.6326,14800.0
2010-03-25 13:15:00,48.24,48.26,48.21,48.22,18600.0,42.6326,42.6503,42.6061,42.6149,18600.0
2010-03-25 13:20:00,48.21,48.27,48.21,48.25,16200.0,42.6061,42.6591,42.6061,42.6414,16200.0
2010-03-25 13:25:00,48.25,48.28,48.19,48.24,13800.0,42.6414,42.668,42.5884,42.6326,13800.0
2010-03-25 13:30:00,48.24,48.28,48.23,48.26,11400.0,42.6326,42.668,42.6238,42.6503,11400.0
2010-03-25 13:35:00,48.27,48.28,48.2,48.28,13300.0,42.6591,42.668,42.5973,42.668,13300.0
2010-03-25 13:40:00,48.28,48.3,48.21,48.21,11000.0,42.668,42.6856,42.6061,42.6061,11000.0
2010-03-25 13:45:00,48.22,48.23,48.1,48.13,26400.0,42.6149,42.6238,42.5089,42.5354,26400.0
2010-03-25 13:50:00,48.12,48.17,48.11,48.13,20700.0,42.5266,42.5707,42.5177,42.5354,20700.0
2010-03-25 13:55:00,48.14,48.18,48.1,48.13,22000.0,42.5442,42.5796,42.5089,42.5354,22000.0
2010-03-25 14:00:00,48.15,48.18,48.1,48.13,11800.0,42.5531,42.5796,42.5089,42.5354,11800.0
2010-03-25 14:05:00,48.13,48.23,48.12,48.19,9500.0,42.5354,42.6238,42.5266,42.5884,9500.0
2010-03-25 14:10:00,48.19,48.25,48.15,48.22,16300.0,42.5884,42.6414,42.5531,42.6149,16300.0
2010-03-25 14:15:00,48.22,48.22,48.17,48.18,10400.0,42.6149,42.6149,42.5707,42.5796,10400.0
2010-03-25 14:20:00,48.17,48.22,48.11,48.13,25300.0,42.5707,42.6149,42.5177,42.5354,25300.0
2010-03-25 14:25:00,48.13,48.16,48.02,48.07,11900.0,42.5354,42.5619,42.4382,42.4824,11900.0
2010-03-25 14:30:00,48.06,48.08,47.98,48.01,31200.0,42.4735,42.4912,42.4028,42.4293,31200.0
2010-03-25 14:35:00,48.01,48.07,48.0,48.06,11800.0,42.4293,42.4824,42.4205,42.4735,11800.0
2010-03-25 14:40:00,48.06,48.1,48.03,48.1,29800.0,42.4735,42.5089,42.447,42.5089,29800.0
2010-03-25 14:45:00,48.12,48.16,48.06,48.06,16600.0,42.5266,42.5619,42.4735,42.4735,16600.0
2010-03-25 14:50:00,48.06,48.15,48.02,48.14,20400.0,42.4735,42.5531,42.4382,42.5442,20400.0
2010-03-25 14:55:00,48.15,48.15,48.08,48.13,9400.0,42.5531,42.5531,42.4912,42.5354,9400.0
2010-03-25 15:00:00,48.12,48.2,48.11,48.14,16800.0,42.5266,42.5973,42.5177,42.5442,16800.0
2010-03-25 15:05:00,48.14,48.18,48.08,48.13,27100.0,42.5442,42.5796,42.4912,42.5354,27100.0
2010-03-25 15:10:00,48.14,48.19,48.12,48.12,10300.0,42.5442,42.5884,42.5266,42.5266,10300.0
2010-03-25 15:15:00,48.1,48.13,48.08,48.11,10200.0,42.5089,42.5354,42.4912,42.5177,10200.0
2010-03-25 15:20:00,48.11,48.16,48.1,48.14,11600.0,42.5177,42.5619,42.5089,42.5442,11600.0
2010-03-25 15:25:00,48.14,48.14,48.07,48.08,29900.0,42.5442,42.5442,42.4824,42.4912,29900.0
2010-03-25 15:30:00,48.08,48.13,48.03,48.09,33900.0,42.4912,42.5354,42.447,42.5,33900.0
2010-03-25 15:35:00,48.09,48.12,48.03,48.04,36500.0,42.5,42.5266,42.447,42.4559,36500.0
2010-03-25 15:40:00,48.03,48.13,48.03,48.1,56100.0,42.447,42.5354,42.447,42.5089,56100.0
2010-03-25 15:45:00,48.1,48.1,47.91,47.92,63800.0,42.5089,42.5089,42.341,42.3498,63800.0
2010-03-25 15:50:00,47.93,47.99,47.91,47.96,47500.0,42.3586,42.4117,42.341,42.3852,47500.0
2010-03-25 15:55:00,47.95,47.96,47.82,47.88,73500.0,42.3763,42.3852,42.2614,42.3145,73500.0
2010-03-26 09:30:00,48.09,48.09,47.74,47.96,26500.0,42.5,42.5,42.1907,42.3852,26500.0
2010-03-26 09:35:00,47.94,47.94,47.71,47.74,43600.0,42.3675,42.3675,42.1642,42.1907,43600.0
2010-03-26 09:40:00,47.78,47.84,47.66,47.68,32400.0,42.2261,42.2791,42.12,42.1377,32400.0
2010-03-26 09:45:00,47.68,47.78,47.66,47.72,24000.0,42.1377,42.2261,42.12,42.1731,24000.0
2010-03-26 09:50:00,47.71,47.79,47.69,47.74,19500.0,42.1642,42.2349,42.1465,42.1907,19500.0
2010-03-26 09:55:00,47.69,47.7,47.56,47.59,30100.0,42.1465,42.1554,42.0316,42.0582,30100.0
2010-03-26 10:00:00,47.59,47.74,47.56,47.72,30400.0,42.0582,42.1907,42.0316,42.1731,30400.0
2010-03-26 10:05:00,47.71,47.75,47.64,47.69,17400.0,42.1642,42.1996,42.1023,42.1465,17400.0
2010-03-26 10:10:00,47.7,47.71,47.64,47.65,17500.0,42.1554,42.1642,42.1023,42.1112,17500.0
2010-03-26 10:15:00,47.65,47.69,47.58,47.66,23300.0,42.1112,42.1465,42.0493,42.12,23300.0
2010-03-26 10:20:00,47.67,47.69,47.59,47.59,16000.0,42.1289,42.1465,42.0582,42.0582,16000.0
2010-03-26 10:25:00,47.59,47.63,47.57,47.58,13200.0,42.0582,42.0935,42.0405,42.0493,13200.0
2010-03-26 10:30:00,47.61,47.73,47.6,47.65,11900.0,42.0758,42.1819,42.067,42.1112,11900.0
2010-03-26 10:35:00,47.65,47.7,47.65,47.66,6600.0,42.1112,42.1554,42.1112,42.12,6600.0
2010-03-26 10:40:00,47.66,47.66,47.59,47.66,9100.0,42.12,42.12,42.0582,42.12,9100.0
2010-03-26 10:45:00,47.66,47.66,47.45,47.53,38300.0,42.12,42.12,41.9344,42.0051,38300.0
2010-03-26 10:50:00,47.53,47.56,47.43,47.43,31200.0,42.0051,42.0316,41.9168,41.9168,31200.0
2010-03-26 10:55:00,47.43,47.54,47.42,47.5,16900.0,41.9168,42.014,41.9079,41.9786,16900.0
2010-03-26 11:00:00,47.5,47.54,47.42,47.54,11600.0,41.9786,42.014,41.9079,42.014,11600.0
2010-03-26 11:05:00,47.54,47.58,47.51,47.53,22800.0,42.014,42.0493,41.9875,42.0051,22800.0
2010-03-26 11:10:00,47.53,47.54,47.46,47.46,19300.0,42.0051,42.014,41.9433,41.9433,19300.0
2010-03-26 11:15:00,47.43,47.58,47.38,47.51,15400.0,41.9168,42.0493,41.8726,41.9875,15400.0
2010-03-26 11:20:00,47.51,47.52,47.49,47.52,11500.0,41.9875,41.9963,41.9698,41.9963,11500.0
2010-03-26 11:25:00,47.55,47.62,47.55,47.6,8600.0,42.0228,42.0847,42.0228,42.067,8600.0
2010-03-26 11:30:00,47.6,47.61,47.53,47.57,18000.0,42.067,42.0758,42.0051,42.0405,18000.0
2010-03-26 11:35:00,47.56,47.59,47.48,47.48,8500.0,42.0316,42.0582,41.9609,41.9609,8500.0
2010-03-26 11:40:00,47.49,47.56,47.49,47.5,14300.0,41.9698,42.0316,41.9698,41.9786,14300.0
2010-03-26 11:45:00,47.52,47.52,47.46,47.47,9200.0,41.9963,41.9963,41.9433,41.9521,9200.0
2010-03-26 11:50:00,47.46,47.5,47.44,47.44,10900.0,41.9433,41.9786,41.9256,41.9256,10900.0
2010-03-26 11:55:00,47.43,47.43,47.35,47.41,11000.0,41.9168,41.9168,41.8461,41.8991,11000.0
2010-03-26 12:00:00,47.41,47.43,47.38,47.41,11000.0,41.8991,41.9168,41.8726,41.8991,11000.0
2010-03-26 12:05:00,47.41,47.43,47.4,47.42,4300.0,41.8991,41.9168,41.8902,41.9079,4300.0
2010-03-26 12:10:00,47.43,47.46,47.4,47.44,7600.0,41.9168,41.9433,41.8902,41.9256,7600.0
2010-03-26 12:15:00,47.43,47.47,47.42,47.47,3600.0,41.9168,41.9521,41.9079,41.9521,3600.0
2010-03-26 12:20:00,47.45,47.45,47.32,47.35,30800.0,41.9344,41.9344,41.8195,41.8461,30800.0
2010-03-26 12:25:00,47.35,47.38,47.32,47.37,28400.0,41.8461,41.8726,41.8195,41.8637,28400.0
2010-03-26 12:30:00,47.38,47.41,47.32,47.36,11400.0,41.8726,41.8991,41.8195,41.8549,11400.0
2010-03-26 12:35:00,47.37,47.38,47.33,47.37,22100.0,41.8637,41.8726,41.8284,41.8637,22100.0
2010-03-26 12:40:00,47.37,47.38,47.33,47.36,9400.0,41.8637,41.8726,41.8284,41.8549,9400.0
2010-03-26 12:45:00,47.36,47.36,47.29,47.32,26100.0,41.8549,41.8549,41.793,41.8195,26100.0
2010-03-26 12:50:00,47.33,47.37,47.32,47.37,12700.0,41.8284,41.8637,41.8195,41.8637,12700.0
2010-03-26 12:55:00,47.36,47.37,47.22,47.25,30400.0,41.8549,41.8637,41.7312,41.7577,30400.0
2010-03-26 13:00:00,47.24,47.33,47.24,47.29,24100.0,41.7488,41.8284,41.7488,41.793,24100.0
2010-03-26 13:05:00,47.31,47.31,47.1,47.12,40500.0,41.8107,41.8107,41.6251,41.6428,40500.0
2010-03-26 13:10:00,47.12,47.14,47.04,47.05,13100.0,41.6428,41.6605,41.5721,41.5809,13100.0
2010-03-26 13:15:00,47.05,47.1,47.04,47.04,7800.0,41.5809,41.6251,41.5721,41.5721,7800.0
2010-03-26 13:20:00,47.04,47.16,47.02,47.13,15300.0,41.5721,41.6781,41.5544,41.6516,15300.0
2010-03-26 13:25:00,47.15,47.19,47.15,47.19,7700.0,41.6693,41.7047,41.6693,41.7047,7700.0
2010-03-26 13:30:00,47.19,47.23,47.18,47.21,17500.0,41.7047,41.74,41.6958,41.7223,17500.0
2010-03-26 13:35:00,47.21,47.32,47.21,47.31,15900.0,41.7223,41.8195,41.7223,41.8107,15900.0
2010-03-26 13:40:00,47.3,47.37,47.29,47.31,10900.0,41.8019,41.8637,41.793,41.8107,10900.0
2010-03-26 13:45:00,47.31,47.38,47.31,47.36,24000.0,41.8107,41.8726,41.8107,41.8549,24000.0
2010-03-26 13:50:00,47.36,47.37,47.29,47.33,11000.0,41.8549,41.8637,41.793,41.8284,11000.0
2010-03-26 13:55:00,47.33,47.37,47.28,47.35,8800.0,41.8284,41.8637,41.7842,41.8461,8800.0
2010-03-26 14:00:00,47.36,47.37,47.32,47.35,24100.0,41.8549,41.8637,41.8195,41.8461,24100.0
2010-03-26 14:05:00,47.35,47.44,47.34,47.44,21300.0,41.8461,41.9256,41.8372,41.9256,21300.0
2010-03-26 14:10:00,47.43,47.43,47.34,47.4,24500.0,41.9168,41.9168,41.8372,41.8902,24500.0
2010-03-26 14:15:00,47.4,47.42,47.37,47.38,10600.0,41.8902,41.9079,41.8637,41.8726,10600.0
2010-03-26 14:20:00,47.34,47.42,47.32,47.42,7100.0,41.8372,41.9079,41.8195,41.9079,7100.0
2010-03-26 14:25:00,47.41,47.45,47.34,47.45,12000.0,41.8991,41.9344,41.8372,41.9344,12000.0
2010-03-26 14:30:00,47.45,47.47,47.39,47.4,9200.0,41.9344,41.9521,41.8814,41.8902,9200.0
2010-03-26 14:35:00,47.4,47.44,47.37,47.38,9800.0,41.8902,41.9256,41.8637,41.8726,9800.0
2010-03-26 14:40:00,47.37,47.41,47.35,47.37,4600.0,41.8637,41.8991,41.8461,41.8637,4600.0
2010-03-26 14:45:00,47.37,47.37,47.31,47.34,8100.0,41.8637,41.8637,41.8107,41.8372,8100.0
2010-03-26 14:50:00,47.32,47.35,47.28,47.35,5800.0,41.8195,41.8461,41.7842,41.8461,5800.0
2010-03-26 14:55:00,47.35,47.35,47.31,47.35,6000.0,41.8461,41.8461,41.8107,41.8461,6000.0
2010-03-26 15:00:00,47.35,47.38,47.33,47.36,8700.0,41.8461,41.8726,41.8284,41.8549,8700.0
2010-03-26 15:05:00,47.37,47.37,47.3,47.33,12900.0,41.8637,41.8637,41.8019,41.8284,12900.0
2010-03-26 15:10:00,47.33,47.41,47.32,47.4,14500.0,41.8284,41.8991,41.8195,41.8902,14500.0
2010-03-26 15:15:00,47.4,47.41,47.34,47.39,20800.0,41.8902,41.8991,41.8372,41.8814,20800.0
2010-03-26 15:20:00,47.4,47.41,47.36,47.37,13800.0,41.8902,41.8991,41.8549,41.8637,13800.0
2010-03-26 15:25:00,47.37,47.39,47.35,47.37,20500.0,41.8637,41.8814,41.8461,41.8637,20500.0
2010-03-26 15:30:00,47.37,47.37,47.29,47.32,44800.0,41.8637,41.8637,41.793,41.8195,44800.0
2010-03-26 15:35:00,47.29,47.35,47.29,47.33,49700.0,41.793,41.8461,41.793,41.8284,49700.0
2010-03-26 15:40:00,47.33,47.34,47.24,47.3,32500.0,41.8284,41.8372,41.7488,41.8019,32500.0
2010-03-26 15:45:00,47.28,47.29,47.21,47.23,42300.0,41.7842,41.793,41.7223,41.74,42300.0
2010-03-26 15:50:00,47.22,47.26,47.2,47.2,60500.0,41.7312,41.7665,41.7135,41.7135,60500.0
2010-03-26 15:55:00,47.2,47.23,47.16,47.22,111000.0,41.7135,41.74,41.6781,41.7312,111000.0
2010-03-29 09:30:00,47.35,47.54,47.22,47.54,18500.0,41.8461,42.014,41.7312,42.014,18500.0
2010-03-29 09:35:00,47.54,47.64,47.53,47.57,10200.0,42.014,42.1023,42.0051,42.0405,10200.0
2010-03-29 09:40:00,47.61,47.7,47.61,47.66,21500.0,42.0758,42.1554,42.0758,42.12,21500.0
2010-03-29 09:45:00,47.64,47.68,47.64,47.67,14800.0,42.1023,42.1377,42.1023,42.1289,14800.0
2010-03-29 09:50:00,47.67,47.71,47.55,47.59,18500.0,42.1289,42.1642,42.0228,42.0582,18500.0
2010-03-29 09:55:00,47.59,47.65,47.59,47.63,12400.0,42.0582,42.1112,42.0582,42.0935,12400.0
2010-03-29 10:00:00,47.62,47.64,47.6,47.64,6500.0,42.0847,42.1023,42.067,42.1023,6500.0
2010-03-29 10:05:00,47.63,47.66,47.54,47.56,14700.0,42.0935,42.12,42.014,42.0316,14700.0
2010-03-29 10:10:00,47.56,47.6,47.53,47.54,13900.0,42.0316,42.067,42.0051,42.014,13900.0
2010-03-29 10:15:00,47.54,47.59,47.53,47.54,14200.0,42.014,42.0582,42.0051,42.014,14200.0
2010-03-29 10:20:00,47.57,47.57,47.49,47.53,21000.0,42.0405,42.0405,41.9698,42.0051,21000.0
2010-03-29 10:25:00,47.51,47.58,47.46,47.56,16700.0,41.9875,42.0493,41.9433,42.0316,16700.0
2010-03-29 10:30:00,47.56,47.62,47.53,47.62,50200.0,42.0316,42.0847,42.0051,42.0847,50200.0
2010-03-29 10:35:00,47.62,47.62,47.51,47.53,53400.0,42.0847,42.0847,41.9875,42.0051,53400.0
2010-03-29 10:40:00,47.5,47.54,47.49,47.5,48200.0,41.9786,42.014,41.9698,41.9786,48200.0
2010-03-29 10:45:00,47.5,47.51,47.39,47.42,24200.0,41.9786,41.9875,41.8814,41.9079,24200.0
2010-03-29 10:50:00,47.42,47.43,47.31,47.34,55400.0,41.9079,41.9168,41.8107,41.8372,55400.0
2010-03-29 10:55:00,47.33,47.38,47.32,47.38,18100.0,41.8284,41.8726,41.8195,41.8726,18100.0
2010-03-29 11:00:00,47.38,47.38,47.33,47.36,17800.0,41.8726,41.8726,41.8284,41.8549,17800.0
2010-03-29 11:05:00,47.36,47.37,47.33,47.34,25100.0,41.8549,41.8637,41.8284,41.8372,25100.0
2010-03-29 11:10:00,47.34,47.35,47.29,47.35,52900.0,41.8372,41.8461,41.793,41.8461,52900.0
2010-03-29 11:15:00,47.35,47.38,47.34,47.37,11500.0,41.8461,41.8726,41.8372,41.8637,11500.0
2010-03-29 11:20:00,47.38,47.46,47.37,47.46,8900.0,41.8726,41.9433,41.8637,41.9433,8900.0
2010-03-29 11:25:00,47.45,47.55,47.45,47.47,10300.0,41.9344,42.0228,41.9344,41.9521,10300.0
2010-03-29 11:30:00,47.48,47.49,47.45,47.45,7500.0,41.9609,41.9698,41.9344,41.9344,7500.0
2010-03-29 11:35:00,47.44,47.47,47.36,47.45,16300.0,41.9256,41.9521,41.8549,41.9344,16300.0
2010-03-29 11:40:00,47.45,47.47,47.44,47.45,16600.0,41.9344,41.9521,41.9256,41.9344,16600.0
2010-03-29 11:45:00,47.45,47.47,47.44,47.44,12200.0,41.9344,41.9521,41.9256,41.9256,12200.0
2010-03-29 11:50:00,47.46,47.47,47.45,47.46,13300.0,41.9433,41.9521,41.9344,41.9433,13300.0
2010-03-29 11:55:00,47.46,47.47,47.44,47.45,38600.0,41.9433,41.9521,41.9256,41.9344,38600.0
2010-03-29 12:00:00,47.46,47.46,47.43,47.44,17100.0,41.9433,41.9433,41.9168,41.9256,17100.0
2010-03-29 12:05:00,47.44,47.45,47.42,47.44,7100.0,41.9256,41.9344,41.9079,41.9256,7100.0
2010-03-29 12:10:00,47.45,47.46,47.41,47.41,13600.0,41.9344,41.9433,41.8991,41.8991,13600.0
2010-03-29 12:15:00,47.41,47.43,47.38,47.4,14300.0,41.8991,41.9168,41.8726,41.8902,14300.0
2010-03-29 12:20:00,47.4,47.43,47.4,47.41,5300.0,41.8902,41.9168,41.8902,41.8991,5300.0
2010-03-29 12:25:00,47.42,47.44,47.39,47.41,20700.0,41.9079,41.9256,41.8814,41.8991,20700.0
2010-03-29 12:30:00,47.41,47.42,47.34,47.39,42200.0,41.8991,41.9079,41.8372,41.8814,42200.0
2010-03-29 12:35:00,47.4,47.42,47.38,47.42,10200.0,41.8902,41.9079,41.8726,41.9079,10200.0
2010-03-29 12:40:00,47.42,47.44,47.41,47.44,9300.0,41.9079,41.9256,41.8991,41.9256,9300.0
2010-03-29 12:45:00,47.43,47.48,47.43,47.47,46600.0,41.9168,41.9609,41.9168,41.9521,46600.0
2010-03-29 12:50:00,47.48,47.5,47.44,47.48,17400.0,41.9609,41.9786,41.9256,41.9609,17400.0
2010-03-29 12:55:00,47.48,47.49,47.4,47.42,12600.0,41.9609,41.9698,41.8902,41.9079,12600.0
2010-03-29 13:00:00,47.44,47.54,47.44,47.54,6800.0,41.9256,42.014,41.9256,42.014,6800.0
2010-03-29 13:05:00,47.54,47.54,47.5,47.53,8800.0,42.014,42.014,41.9786,42.0051,8800.0
2010-03-29 13:10:00,47.52,47.57,47.47,47.48,17100.0,41.9963,42.0405,41.9521,41.9609,17100.0
2010-03-29 13:15:00,47.48,47.55,47.47,47.49,12400.0,41.9609,42.0228,41.9521,41.9698,12400.0
2010-03-29 13:20:00,47.49,47.53,47.49,47.5,10500.0,41.9698,42.0051,41.9698,41.9786,10500.0
2010-03-29 13:25:00,47.5,47.5,47.48,47.49,2600.0,41.9786,41.9786,41.9609,41.9698,2600.0
2010-03-29 13:30:00,47.5,47.52,47.49,47.49,13800.0,41.9786,41.9963,41.9698,41.9698,13800.0
2010-03-29 13:35:00,47.49,47.51,47.47,47.48,8900.0,41.9698,41.9875,41.9521,41.9609,8900.0
2010-03-29 13:40:00,47.48,47.52,47.48,47.48,10100.0,41.9609,41.9963,41.9609,41.9609,10100.0
2010-03-29 13:45:00,47.49,47.52,47.49,47.51,14500.0,41.9698,41.9963,41.9698,41.9875,14500.0
2010-03-29 13:50:00,47.5,47.52,47.48,47.52,25300.0,41.9786,41.9963,41.9609,41.9963,25300.0
2010-03-29 13:55:00,47.51,47.54,47.48,47.48,22000.0,41.9875,42.014,41.9609,41.9609,22000.0
2010-03-29 14:00:00,47.47,47.52,47.47,47.48,12200.0,41.9521,41.9963,41.9521,41.9609,12200.0
2010-03-29 14:05:00,47.49,47.51,47.48,47.5,13700.0,41.9698,41.9875,41.9609,41.9786,13700.0
2010-03-29 14:10:00,47.49,47.52,47.47,47.51,17300.0,41.9698,41.9963,41.9521,41.9875,17300.0
2010-03-29 14:15:00,47.5,47.51,47.48,47.51,12400.0,41.9786,41.9875,41.9609,41.9875,12400.0
2010-03-29 14:20:00,47.49,47.51,47.48,47.5,8800.0,41.9698,41.9875,41.9609,41.9786,8800.0
2010-03-29 14:25:00,47.5,47.51,47.45,47.5,14900.0,41.9786,41.9875,41.9344,41.9786,14900.0
2010-03-29 14:30:00,47.5,47.51,47.49,47.51,20500.0,41.9786,41.9875,41.9698,41.9875,20500.0
2010-03-29 14:35:00,47.5,47.51,47.48,47.5,16000.0,41.9786,41.9875,41.9609,41.9786,16000.0
2010-03-29 14:40:00,47.5,47.5,47.45,47.47,18800.0,41.9786,41.9786,41.9344,41.9521,18800.0
2010-03-29 14:45:00,47.46,47.48,47.44,47.44,24600.0,41.9433,41.9609,41.9256,41.9256,24600.0
2010-03-29 14:50:00,47.45,47.47,47.44,47.45,21200.0,41.9344,41.9521,41.9256,41.9344,21200.0
2010-03-29 14:55:00,47.46,47.47,47.44,47.45,19500.0,41.9433,41.9521,41.9256,41.9344,19500.0
2010-03-29 15:00:00,47.46,47.47,47.39,47.41,36900.0,41.9433,41.9521,41.8814,41.8991,36900.0
2010-03-29 15:05:00,47.42,47.47,47.41,47.46,14500.0,41.9079,41.9521,41.8991,41.9433,14500.0
2010-03-29 15:10:00,47.47,47.47,47.44,47.44,13500.0,41.9521,41.9521,41.9256,41.9256,13500.0
2010-03-29 15:15:00,47.44,47.45,47.38,47.4,46400.0,41.9256,41.9344,41.8726,41.8902,46400.0
2010-03-29 15:20:00,47.4,47.48,47.4,47.48,29300.0,41.8902,41.9609,41.8902,41.9609,29300.0
2010-03-29 15:25:00,47.49,47.51,47.48,47.49,32400.0,41.9698,41.9875,41.9609,41.9698,32400.0
2010-03-29 15:30:00,47.5,47.52,47.47,47.48,109100.0,41.9786,41.9963,41.9521,41.9609,109100.0
2010-03-29 15:35:00,47.47,47.5,47.46,47.5,26700.0,41.9521,41.9786,41.9433,41.9786,26700.0
2010-03-29 15:40:00,47.5,47.5,47.46,47.49,30000.0,41.9786,41.9786,41.9433,41.9698,30000.0
2010-03-29 15:45:00,47.49,47.51,47.45,47.47,59500.0,41.9698,41.9875,41.9344,41.9521,59500.0
2010-03-29 15:50:00,47.47,47.5,47.46,47.48,56200.0,41.9521,41.9786,41.9433,41.9609,56200.0
2010-03-29 15:55:00,47.47,47.5,47.4,47.43,150000.0,41.9521,41.9786,41.8902,41.9168,150000.0
2010-03-30 09:30:00,47.12,47.18,46.86,46.99,93900.0,41.6428,41.6958,41.413,41.5279,93900.0
2010-03-30 09:35:00,46.97,47.13,46.95,46.97,42000.0,41.5102,41.6516,41.4926,41.5102,42000.0
2010-03-30 09:40:00,46.96,47.08,46.96,47.0,47500.0,41.5014,41.6074,41.5014,41.5367,47500.0
2010-03-30 09:45:00,46.99,47.07,46.9,47.0,39900.0,41.5279,41.5986,41.4484,41.5367,39900.0
2010-03-30 09:50:00,47.01,47.13,46.96,47.09,49700.0,41.5456,41.6516,41.5014,41.6163,49700.0
2010-03-30 09:55:00,47.09,47.1,46.98,47.0,38600.0,41.6163,41.6251,41.5191,41.5367,38600.0
2010-03-30 10:00:00,47.0,47.19,46.91,47.18,53900.0,41.5367,41.7047,41.4572,41.6958,53900.0
2010-03-30 10:05:00,47.18,47.28,47.16,47.26,32300.0,41.6958,41.7842,41.6781,41.7665,32300.0
2010-03-30 10:10:00,47.26,47.27,47.2,47.23,56700.0,41.7665,41.7754,41.7135,41.74,56700.0
2010-03-30 10:15:00,47.23,47.26,47.09,47.09,11900.0,41.74,41.7665,41.6163,41.6163,11900.0
2010-03-30 10:20:00,47.09,47.26,47.09,47.24,12100.0,41.6163,41.7665,41.6163,41.7488,12100.0
2010-03-30 10:25:00,47.24,47.27,47.19,47.23,16400.0,41.7488,41.7754,41.7047,41.74,16400.0
2010-03-30 10:30:00,47.24,47.29,47.19,47.23,20200.0,41.7488,41.793,41.7047,41.74,20200.0
2010-03-30 10:35:00,47.23,47.26,47.2,47.26,10600.0,41.74,41.7665,41.7135,41.7665,10600.0
2010-03-30 10:40:00,47.25,47.3,47.18,47.18,33200.0,41.7577,41.8019,41.6958,41.6958,33200.0
2010-03-30 10:45:00,47.19,47.27,47.14,47.26,14200.0,41.7047,41.7754,41.6605,41.7665,14200.0
2010-03-30 10:50:00,47.26,47.31,47.2,47.28,24900.0,41.7665,41.8107,41.7135,41.7842,24900.0
2010-03-30 10:55:00,47.29,47.3,47.2,47.23,26000.0,41.793,41.8019,41.7135,41.74,26000.0
2010-03-30 11:00:00,47.23,47.24,47.19,47.21,36300.0,41.74,41.7488,41.7047,41.7223,36300.0
2010-03-30 11:05:00,47.2,47.22,47.13,47.13,15400.0,41.7135,41.7312,41.6516,41.6516,15400.0
2010-03-30 11:10:00,47.13,47.13,47.01,47.05,18200.0,41.6516,41.6516,41.5456,41.5809,18200.0
2010-03-30 11:15:00,47.05,47.05,46.94,46.94,28100.0,41.5809,41.5809,41.4837,41.4837,28100.0
2010-03-30 11:20:00,46.94,47.11,46.94,47.07,39700.0,41.4837,41.634,41.4837,41.5986,39700.0
2010-03-30 11:25:00,47.06,47.06,46.96,47.0,23000.0,41.5898,41.5898,41.5014,41.5367,23000.0
2010-03-30 11:30:00,47.01,47.02,46.96,47.02,11600.0,41.5456,41.5544,41.5014,41.5544,11600.0
2010-03-30 11:35:00,47.04,47.06,46.99,47.04,10200.0,41.5721,41.5898,41.5279,41.5721,10200.0
2010-03-30 11:40:00,47.06,47.07,47.01,47.01,16800.0,41.5898,41.5986,41.5456,41.5456,16800.0
2010-03-30 11:45:00,47.01,47.03,46.99,47.03,13700.0,41.5456,41.5633,41.5279,41.5633,13700.0
2010-03-30 11:50:00,47.02,47.05,47.01,47.03,20700.0,41.5544,41.5809,41.5456,41.5633,20700.0
2010-03-30 11:55:00,47.04,47.14,47.04,47.11,11200.0,41.5721,41.6605,41.5721,41.634,11200.0
2010-03-30 12:00:00,47.1,47.1,46.99,46.99,13600.0,41.6251,41.6251,41.5279,41.5279,13600.0
2010-03-30 12:05:00,46.99,47.0,46.9,46.96,31400.0,41.5279,41.5367,41.4484,41.5014,31400.0
2010-03-30 12:10:00,46.98,47.07,46.97,47.06,4500.0,41.5191,41.5986,41.5102,41.5898,4500.0
2010-03-30 12:15:00,47.06,47.06,46.9,46.95,20600.0,41.5898,41.5898,41.4484,41.4926,20600.0
2010-03-30 12:20:00,46.94,47.05,46.94,47.04,11200.0,41.4837,41.5809,41.4837,41.5721,11200.0
2010-03-30 12:25:00,47.04,47.1,47.03,47.1,15200.0,41.5721,41.6251,41.5633,41.6251,15200.0
2010-03-30 12:30:00,47.08,47.11,47.07,47.09,33000.0,41.6074,41.634,41.5986,41.6163,33000.0
2010-03-30 12:35:00,47.08,47.16,47.07,47.16,18600.0,41.6074,41.6781,41.5986,41.6781,18600.0
2010-03-30 12:40:00,47.15,47.18,47.13,47.17,13600.0,41.6693,41.6958,41.6516,41.687,13600.0
2010-03-30 12:45:00,47.17,47.17,47.09,47.11,14400.0,41.687,41.687,41.6163,41.634,14400.0
2010-03-30 12:50:00,47.1,47.14,47.1,47.14,5600.0,41.6251,41.6605,41.6251,41.6605,5600.0
2010-03-30 12:55:00,47.13,47.17,47.13,47.13,12600.0,41.6516,41.687,41.6516,41.6516,12600.0
2010-03-30 13:00:00,47.12,47.16,47.08,47.14,24000.0,41.6428,41.6781,41.6074,41.6605,24000.0
2010-03-30 13:05:00,47.15,47.16,47.12,47.12,19100.0,41.6693,41.6781,41.6428,41.6428,19100.0
2010-03-30 13:10:00,47.11,47.15,47.11,47.14,16900.0,41.634,41.6693,41.634,41.6605,16900.0
2010-03-30 13:15:00,47.14,47.15,47.1,47.12,16600.0,41.6605,41.6693,41.6251,41.6428,16600.0
2010-03-30 13:20:00,47.11,47.15,47.11,47.11,17500.0,41.634,41.6693,41.634,41.634,17500.0
2010-03-30 13:25:00,47.11,47.15,47.11,47.14,18700.0,41.634,41.6693,41.634,41.6605,18700.0
2010-03-30 13:30:00,47.13,47.16,47.13,47.14,26600.0,41.6516,41.6781,41.6516,41.6605,26600.0
2010-03-30 13:35:00,47.14,47.16,47.13,47.13,22600.0,41.6605,41.6781,41.6516,41.6516,22600.0
2010-03-30 13:40:00,47.13,47.17,47.12,47.15,39700.0,41.6516,41.687,41.6428,41.6693,39700.0
2010-03-30 13:45:00,47.14,47.21,47.13,47.17,49800.0,41.6605,41.7223,41.6516,41.687,49800.0
2010-03-30 13:50:00,47.19,47.21,47.11,47.13,29100.0,41.7047,41.7223,41.634,41.6516,29100.0
2010-03-30 13:55:00,47.14,47.21,47.14,47.21,11100.0,41.6605,41.7223,41.6605,41.7223,11100.0
2010-03-30 14:00:00,47.2,47.23,47.19,47.19,10800.0,41.7135,41.74,41.7047,41.7047,10800.0
2010-03-30 14:05:00,47.18,47.24,47.18,47.22,15000.0,41.6958,41.7488,41.6958,41.7312,15000.0
2010-03-30 14:10:00,47.23,47.26,47.22,47.24,9400.0,41.74,41.7665,41.7312,41.7488,9400.0
2010-03-30 14:15:00,47.24,47.25,47.2,47.22,10100.0,41.7488,41.7577,41.7135,41.7312,10100.0
2010-03-30 14:20:00,47.21,47.25,47.21,47.23,11700.0,41.7223,41.7577,41.7223,41.74,11700.0
2010-03-30 14:25:00,47.22,47.22,47.19,47.22,10600.0,41.7312,41.7312,41.7047,41.7312,10600.0
2010-03-30 14:30:00,47.22,47.26,47.22,47.25,12600.0,41.7312,41.7665,41.7312,41.7577,12600.0
2010-03-30 14:35:00,47.25,47.26,47.22,47.22,19600.0,41.7577,41.7665,41.7312,41.7312,19600.0
2010-03-30 14:40:00,47.22,47.24,47.19,47.19,16800.0,41.7312,41.7488,41.7047,41.7047,16800.0
2010-03-30 14:45:00,47.2,47.26,47.2,47.25,14400.0,41.7135,41.7665,41.7135,41.7577,14400.0
2010-03-30 14:50:00,47.24,47.27,47.22,47.25,27400.0,41.7488,41.7754,41.7312,41.7577,27400.0
2010-03-30 14:55:00,47.25,47.27,47.21,47.24,13500.0,41.7577,41.7754,41.7223,41.7488,13500.0
2010-03-30 15:00:00,47.25,47.31,47.25,47.27,17600.0,41.7577,41.8107,41.7577,41.7754,17600.0
2010-03-30 15:05:00,47.26,47.3,47.24,47.27,16800.0,41.7665,41.8019,41.7488,41.7754,16800.0
2010-03-30 15:10:00,47.27,47.28,47.23,47.26,15300.0,41.7754,41.7842,41.74,41.7665,15300.0
2010-03-30 15:15:00,47.27,47.34,47.26,47.34,16700.0,41.7754,41.8372,41.7665,41.8372,16700.0
2010-03-30 15:20:00,47.34,47.36,47.34,47.36,21400.0,41.8372,41.8549,41.8372,41.8549,21400.0
2010-03-30 15:25:00,47.36,47.41,47.34,47.38,19000.0,41.8549,41.8991,41.8372,41.8726,19000.0
2010-03-30 15:30:00,47.38,47.41,47.38,47.39,15300.0,41.8726,41.8991,41.8726,41.8814,15300.0
2010-03-30 15:35:00,47.38,47.39,47.31,47.31,20700.0,41.8726,41.8814,41.8107,41.8107,20700.0
2010-03-30 15:40:00,47.3,47.34,47.3,47.31,22700.0,41.8019,41.8372,41.8019,41.8107,22700.0
2010-03-30 15:45:00,47.3,47.32,47.28,47.3,75200.0,41.8019,41.8195,41.7842,41.8019,75200.0
2010-03-30 15:50:00,47.3,47.31,47.28,47.3,46800.0,41.8019,41.8107,41.7842,41.8019,46800.0
2010-03-30 15:55:00,47.3,47.32,47.28,47.32,62900.0,41.8019,41.8195,41.7842,41.8195,62900.0
2010-03-31 09:30:00,46.91,47.29,46.8,46.82,29400.0,41.4572,41.793,41.36,41.3777,29400.0
2010-03-31 09:35:00,46.81,47.14,46.81,47.01,18600.0,41.3688,41.6605,41.3688,41.5456,18600.0
2010-03-31 09:40:00,47.01,47.05,46.75,46.76,28600.0,41.5456,41.5809,41.3158,41.3246,28600.0
2010-03-31 09:45:00,46.81,46.93,46.74,46.77,22300.0,41.3688,41.4749,41.307,41.3335,22300.0
2010-03-31 09:50:00,46.79,46.89,46.77,46.8,18900.0,41.3512,41.4395,41.3335,41.36,18900.0
2010-03-31 09:55:00,46.8,46.84,46.72,46.81,126700.0,41.36,41.3953,41.2893,41.3688,126700.0
2010-03-31 10:00:00,46.81,46.86,46.74,46.78,27400.0,41.3688,41.413,41.307,41.3423,27400.0
2010-03-31 10:05:00,46.76,46.77,46.61,46.64,25900.0,41.3246,41.3335,41.1921,41.2186,25900.0
2010-03-31 10:10:00,46.65,46.7,46.6,46.6,17400.0,41.2274,41.2716,41.1832,41.1832,17400.0
2010-03-31 10:15:00,46.6,46.68,46.54,46.61,23700.0,41.1832,41.2539,41.1302,41.1921,23700.0
2010-03-31 10:20:00,46.62,46.84,46.59,46.83,34300.0,41.2009,41.3953,41.1744,41.3865,34300.0
2010-03-31 10:25:00,46.81,46.81,46.74,46.74,22600.0,41.3688,41.3688,41.307,41.307,22600.0
2010-03-31 10:30:00,46.75,46.8,46.66,46.69,18100.0,41.3158,41.36,41.2363,41.2628,18100.0
2010-03-31 10:35:00,46.7,46.71,46.64,46.66,10200.0,41.2716,41.2805,41.2186,41.2363,10200.0
2010-03-31 10:40:00,46.65,46.78,46.58,46.76,55800.0,41.2274,41.3423,41.1656,41.3246,55800.0
2010-03-31 10:45:00,46.74,46.8,46.72,46.76,15200.0,41.307,41.36,41.2893,41.3246,15200.0
2010-03-31 10:50:00,46.76,46.81,46.71,46.75,38300.0,41.3246,41.3688,41.2805,41.3158,38300.0
2010-03-31 10:55:00,46.73,46.75,46.67,46.69,10300.0,41.2981,41.3158,41.2451,41.2628,10300.0
2010-03-31 11:00:00,46.69,46.74,46.67,46.73,8500.0,41.2628,41.307,41.2451,41.2981,8500.0
2010-03-31 11:05:00,46.75,46.84,46.67,46.84,40600.0,41.3158,41.3953,41.2451,41.3953,40600.0
2010-03-31 11:10:00,46.84,46.85,46.77,46.85,42600.0,41.3953,41.4042,41.3335,41.4042,42600.0
2010-03-31 11:15:00,46.85,46.96,46.85,46.95,9800.0,41.4042,41.5014,41.4042,41.4926,9800.0
2010-03-31 11:20:00,46.95,46.98,46.88,46.95,21100.0,41.4926,41.5191,41.4307,41.4926,21100.0
2010-03-31 11:25:00,46.96,46.99,46.92,46.92,5300.0,41.5014,41.5279,41.466,41.466,5300.0
2010-03-31 11:30:00,46.92,47.06,46.91,47.06,3400.0,41.466,41.5898,41.4572,41.5898,3400.0
2010-03-31 11:35:00,47.04,47.1,47.01,47.05,3600.0,41.5721,41.6251,41.5456,41.5809,3600.0
2010-03-31 11:40:00,47.06,47.17,47.05,47.11,9000.0,41.5898,41.687,41.5809,41.634,9000.0
2010-03-31 11:45:00,47.14,47.2,47.14,47.2,6100.0,41.6605,41.7135,41.6605,41.7135,6100.0
2010-03-31 11:50:00,47.21,47.23,47.2,47.21,2000.0,41.7223,41.74,41.7135,41.7223,2000.0
2010-03-31 11:55:00,47.21,47.21,47.16,47.18,6600.0,41.7223,41.7223,41.6781,41.6958,6600.0
2010-03-31 12:00:00,47.19,47.19,47.12,47.12,5500.0,41.7047,41.7047,41.6428,41.6428,5500.0
2010-03-31 12:05:00,47.13,47.15,47.06,47.09,18600.0,41.6516,41.6693,41.5898,41.6163,18600.0
2010-03-31 12:10:00,47.1,47.14,47.1,47.13,13100.0,41.6251,41.6605,41.6251,41.6516,13100.0
2010-03-31 12:15:00,47.13,47.15,47.12,47.13,8400.0,41.6516,41.6693,41.6428,41.6516,8400.0
2010-03-31 12:20:00,47.14,47.18,47.14,47.14,12800.0,41.6605,41.6958,41.6605,41.6605,12800.0
2010-03-31 12:25:00,47.14,47.18,47.13,47.14,15800.0,41.6605,41.6958,41.6516,41.6605,15800.0
2010-03-31 12:30:00,47.14,47.15,47.11,47.11,6500.0,41.6605,41.6693,41.634,41.634,6500.0
2010-03-31 12:35:00,47.11,47.19,47.11,47.19,7500.0,41.634,41.7047,41.634,41.7047,7500.0
2010-03-31 12:40:00,47.19,47.19,47.11,47.15,15000.0,41.7047,41.7047,41.634,41.6693,15000.0
2010-03-31 12:45:00,47.17,47.17,47.1,47.12,24400.0,41.687,41.687,41.6251,41.6428,24400.0
2010-03-31 12:50:00,47.12,47.16,47.1,47.15,9800.0,41.6428,41.6781,41.6251,41.6693,9800.0
2010-03-31 12:55:00,47.14,47.15,47.09,47.11,10200.0,41.6605,41.6693,41.6163,41.634,10200.0
2010-03-31 13:00:00,47.12,47.13,47.1,47.12,8400.0,41.6428,41.6516,41.6251,41.6428,8400.0
2010-03-31 13:05:00,47.13,47.16,47.13,47.13,9000.0,41.6516,41.6781,41.6516,41.6516,9000.0
2010-03-31 13:10:00,47.13,47.16,47.13,47.15,8600.0,41.6516,41.6781,41.6516,41.6693,8600.0
2010-03-31 13:15:00,47.15,47.16,47.07,47.07,44300.0,41.6693,41.6781,41.5986,41.5986,44300.0
2010-03-31 13:20:00,47.06,47.08,47.04,47.07,5000.0,41.5898,41.6074,41.5721,41.5986,5000.0
2010-03-31 13:25:00,47.08,47.16,47.08,47.15,7900.0,41.6074,41.6781,41.6074,41.6693,7900.0
2010-03-31 13:30:00,47.15,47.15,47.11,47.13,2800.0,41.6693,41.6693,41.634,41.6516,2800.0
2010-03-31 13:35:00,47.14,47.16,47.12,47.12,7400.0,41.6605,41.6781,41.6428,41.6428,7400.0
2010-03-31 13:40:00,47.13,47.15,47.08,47.12,7200.0,41.6516,41.6693,41.6074,41.6428,7200.0
2010-03-31 13:45:00,47.12,47.15,47.11,47.15,1700.0,41.6428,41.6693,41.634,41.6693,1700.0
2010-03-31 13:50:00,47.15,47.21,47.15,47.2,5500.0,41.6693,41.7223,41.6693,41.7135,5500.0
2010-03-31 13:55:00,47.2,47.21,47.15,47.21,5700.0,41.7135,41.7223,41.6693,41.7223,5700.0
2010-03-31 14:00:00,47.21,47.21,47.18,47.19,4500.0,41.7223,41.7223,41.6958,41.7047,4500.0
2010-03-31 14:05:00,47.19,47.32,47.18,47.29,15800.0,41.7047,41.8195,41.6958,41.793,15800.0
2010-03-31 14:10:00,47.28,47.28,47.2,47.21,4400.0,41.7842,41.7842,41.7135,41.7223,4400.0
2010-03-31 14:15:00,47.21,47.24,47.17,47.18,6900.0,41.7223,41.7488,41.687,41.6958,6900.0
2010-03-31 14:20:00,47.19,47.21,47.16,47.16,5700.0,41.7047,41.7223,41.6781,41.6781,5700.0
2010-03-31 14:25:00,47.17,47.21,47.16,47.21,6300.0,41.687,41.7223,41.6781,41.7223,6300.0
2010-03-31 14:30:00,47.21,47.24,47.17,47.17,13900.0,41.7223,41.7488,41.687,41.687,13900.0
2010-03-31 14:35:00,47.17,47.22,47.15,47.21,16100.0,41.687,41.7312,41.6693,41.7223,16100.0
2010-03-31 14:40:00,47.2,47.21,47.13,47.14,17900.0,41.7135,41.7223,41.6516,41.6605,17900.0
2010-03-31 14:45:00,47.13,47.16,47.09,47.09,15000.0,41.6516,41.6781,41.6163,41.6163,15000.0
2010-03-31 14:50:00,47.08,47.08,47.01,47.04,21200.0,41.6074,41.6074,41.5456,41.5721,21200.0
2010-03-31 14:55:00,47.04,47.08,47.02,47.04,14500.0,41.5721,41.6074,41.5544,41.5721,14500.0
2010-03-31 15:00:00,47.04,47.04,46.93,46.93,28400.0,41.5721,41.5721,41.4749,41.4749,28400.0
2010-03-31 15:05:00,46.93,46.95,46.84,46.89,41900.0,41.4749,41.4926,41.3953,41.4395,41900.0
2010-03-31 15:10:00,46.88,46.89,46.85,46.85,25400.0,41.4307,41.4395,41.4042,41.4042,25400.0
2010-03-31 15:15:00,46.86,46.9,46.84,46.86,23000.0,41.413,41.4484,41.3953,41.413,23000.0
2010-03-31 15:20:00,46.86,46.96,46.82,46.88,29100.0,41.413,41.5014,41.3777,41.4307,29100.0
2010-03-31 15:25:00,46.88,46.97,46.88,46.91,21600.0,41.4307,41.5102,41.4307,41.4572,21600.0
2010-03-31 15:30:00,46.91,46.95,46.83,46.92,27800.0,41.4572,41.4926,41.3865,41.466,27800.0
2010-03-31 15:35:00,46.92,46.98,46.89,46.93,27700.0,41.466,41.5191,41.4395,41.4749,27700.0
2010-03-31 15:40:00,46.94,46.96,46.82,46.91,37000.0,41.4837,41.5014,41.3777,41.4572,37000.0
2010-03-31 15:45:00,46.89,46.9,46.67,46.68,73100.0,41.4395,41.4484,41.2451,41.2539,73100.0
2010-03-31 15:50:00,46.68,46.86,46.65,46.77,70700.0,41.2539,41.413,41.2274,41.3335,70700.0
2010-03-31 15:55:00,46.77,46.82,46.73,46.78,98100.0,41.3335,41.3777,41.2981,41.3423,98100.0
2010-04-01 09:30:00,47.11,47.2,46.86,47.19,36300.0,41.634,41.7135,41.413,41.7047,36300.0
2010-04-01 09:35:00,47.22,47.25,47.0,47.04,11800.0,41.7312,41.7577,41.5367,41.5721,11800.0
2010-04-01 09:40:00,47.06,47.1,47.03,47.09,24500.0,41.5898,41.6251,41.5633,41.6163,24500.0
2010-04-01 09:45:00,47.1,47.21,47.1,47.14,8000.0,41.6251,41.7223,41.6251,41.6605,8000.0
2010-04-01 09:50:00,47.13,47.13,46.96,47.08,8900.0,41.6516,41.6516,41.5014,41.6074,8900.0
2010-04-01 09:55:00,47.07,47.12,47.05,47.05,12800.0,41.5986,41.6428,41.5809,41.5809,12800.0
2010-04-01 10:00:00,47.06,47.11,47.0,47.03,18100.0,41.5898,41.634,41.5367,41.5633,18100.0
2010-04-01 10:05:00,47.03,47.04,46.88,46.89,14800.0,41.5633,41.5721,41.4307,41.4395,14800.0
2010-04-01 10:10:00,46.9,46.9,46.84,46.87,8900.0,41.4484,41.4484,41.3953,41.4219,8900.0
2010-04-01 10:15:00,46.85,46.86,46.76,46.82,22200.0,41.4042,41.413,41.3246,41.3777,22200.0
2010-04-01 10:20:00,46.84,46.99,46.84,46.99,6500.0,41.3953,41.5279,41.3953,41.5279,6500.0
2010-04-01 10:25:00,46.98,46.98,46.85,46.86,6300.0,41.5191,41.5191,41.4042,41.413,6300.0
2010-04-01 10:30:00,46.86,46.87,46.82,46.87,7300.0,41.413,41.4219,41.3777,41.4219,7300.0
2010-04-01 10:35:00,46.86,46.93,46.86,46.93,11600.0,41.413,41.4749,41.413,41.4749,11600.0
2010-04-01 10:40:00,46.94,46.96,46.92,46.95,15600.0,41.4837,41.5014,41.466,41.4926,15600.0
2010-04-01 10:45:00,46.95,46.99,46.9,46.93,14900.0,41.4926,41.5279,41.4484,41.4749,14900.0
2010-04-01 10:50:00,46.92,46.92,46.83,46.89,9700.0,41.466,41.466,41.3865,41.4395,9700.0
2010-04-01 10:55:00,46.89,46.96,46.87,46.95,12200.0,41.4395,41.5014,41.4219,41.4926,12200.0
2010-04-01 11:00:00,46.94,47.0,46.94,46.99,12800.0,41.4837,41.5367,41.4837,41.5279,12800.0
2010-04-01 11:05:00,47.0,47.06,46.99,47.01,23200.0,41.5367,41.5898,41.5279,41.5456,23200.0
2010-04-01 11:10:00,47.01,47.03,47.0,47.02,8200.0,41.5456,41.5633,41.5367,41.5544,8200.0
2010-04-01 11:15:00,47.02,47.03,46.89,46.89,9100.0,41.5544,41.5633,41.4395,41.4395,9100.0
2010-04-01 11:20:00,46.88,46.91,46.81,46.9,11900.0,41.4307,41.4572,41.3688,41.4484,11900.0
2010-04-01 11:25:00,46.9,46.95,46.87,46.95,12100.0,41.4484,41.4926,41.4219,41.4926,12100.0
2010-04-01 11:30:00,46.94,47.05,46.92,47.01,42200.0,41.4837,41.5809,41.466,41.5456,42200.0
2010-04-01 11:35:00,47.04,47.04,46.95,47.0,5300.0,41.5721,41.5721,41.4926,41.5367,5300.0
2010-04-01 11:40:00,47.01,47.05,46.97,46.97,5800.0,41.5456,41.5809,41.5102,41.5102,5800.0
2010-04-01 11:45:00,46.96,47.01,46.94,47.0,6700.0,41.5014,41.5456,41.4837,41.5367,6700.0
2010-04-01 11:50:00,47.0,47.01,46.99,46.99,3200.0,41.5367,41.5456,41.5279,41.5279,3200.0
2010-04-01 11:55:00,46.99,47.0,46.97,46.97,2000.0,41.5279,41.5367,41.5102,41.5102,2000.0
2010-04-01 12:00:00,46.96,46.97,46.86,46.86,4300.0,41.5014,41.5102,41.413,41.413,4300.0
2010-04-01 12:05:00,46.86,46.87,46.82,46.82,2600.0,41.413,41.4219,41.3777,41.3777,2600.0
2010-04-01 12:10:00,46.81,46.82,46.79,46.8,5100.0,41.3688,41.3777,41.3512,41.36,5100.0
2010-04-01 12:15:00,46.81,46.82,46.8,46.81,5300.0,41.3688,41.3777,41.36,41.3688,5300.0
2010-04-01 12:20:00,46.79,46.79,46.72,46.74,6600.0,41.3512,41.3512,41.2893,41.307,6600.0
2010-04-01 12:25:00,46.74,46.76,46.74,46.76,6800.0,41.307,41.3246,41.307,41.3246,6800.0
2010-04-01 12:30:00,46.76,46.76,46.72,46.75,8800.0,41.3246,41.3246,41.2893,41.3158,8800.0
2010-04-01 12:35:00,46.76,46.82,46.76,46.8,9400.0,41.3246,41.3777,41.3246,41.36,9400.0
2010-04-01 12:40:00,46.79,46.81,46.76,46.78,7900.0,41.3512,41.3688,41.3246,41.3423,7900.0
2010-04-01 12:45:00,46.77,46.78,46.75,46.78,8900.0,41.3335,41.3423,41.3158,41.3423,8900.0
2010-04-01 12:50:00,46.78,46.79,46.77,46.79,6200.0,41.3423,41.3512,41.3335,41.3512,6200.0
2010-04-01 12:55:00,46.8,46.82,46.79,46.82,2600.0,41.36,41.3777,41.3512,41.3777,2600.0
2010-04-01 13:00:00,46.82,46.85,46.81,46.82,9800.0,41.3777,41.4042,41.3688,41.3777,9800.0
2010-04-01 13:05:00,46.82,46.84,46.79,46.8,17500.0,41.3777,41.3953,41.3512,41.36,17500.0
2010-04-01 13:10:00,46.81,46.84,46.81,46.84,4900.0,41.3688,41.3953,41.3688,41.3953,4900.0
2010-04-01 13:15:00,46.84,46.9,46.84,46.89,6500.0,41.3953,41.4484,41.3953,41.4395,6500.0
2010-04-01 13:20:00,46.88,46.91,46.87,46.9,6300.0,41.4307,41.4572,41.4219,41.4484,6300.0
2010-04-01 13:25:00,46.89,46.93,46.89,46.93,4200.0,41.4395,41.4749,41.4395,41.4749,4200.0
2010-04-01 13:30:00,46.92,46.95,46.91,46.95,3800.0,41.466,41.4926,41.4572,41.4926,3800.0
2010-04-01 13:35:00,46.96,46.96,46.9,46.9,5400.0,41.5014,41.5014,41.4484,41.4484,5400.0
2010-04-01 13:40:00,46.89,46.93,46.82,46.82,17300.0,41.4395,41.4749,41.3777,41.3777,17300.0
2010-04-01 13:45:00,46.83,46.83,46.67,46.7,10300.0,41.3865,41.3865,41.2451,41.2716,10300.0
2010-04-01 13:50:00,46.7,46.75,46.67,46.72,13600.0,41.2716,41.3158,41.2451,41.2893,13600.0
2010-04-01 13:55:00,46.71,46.77,46.71,46.74,8600.0,41.2805,41.3335,41.2805,41.307,8600.0
2010-04-01 14:00:00,46.74,46.74,46.67,46.69,8300.0,41.307,41.307,41.2451,41.2628,8300.0
2010-04-01 14:05:00,46.69,46.7,46.65,46.69,13800.0,41.2628,41.2716,41.2274,41.2628,13800.0
2010-04-01 14:10:00,46.69,46.76,46.68,46.74,10000.0,41.2628,41.3246,41.2539,41.307,10000.0
2010-04-01 14:15:00,46.73,46.88,46.72,46.88,14700.0,41.2981,41.4307,41.2893,41.4307,14700.0
2010-04-01 14:20:00,46.88,46.91,46.81,46.81,10100.0,41.4307,41.4572,41.3688,41.3688,10100.0
2010-04-01 14:25:00,46.8,46.83,46.74,46.74,7800.0,41.36,41.3865,41.307,41.307,7800.0
2010-04-01 14:30:00,46.75,46.77,46.67,46.67,10300.0,41.3158,41.3335,41.2451,41.2451,10300.0
2010-04-01 14:35:00,46.67,46.68,46.57,46.58,16600.0,41.2451,41.2539,41.1567,41.1656,16600.0
2010-04-01 14:40:00,46.58,46.62,46.52,46.58,26700.0,41.1656,41.2009,41.1125,41.1656,26700.0
2010-04-01 14:45:00,46.58,46.67,46.57,46.66,24900.0,41.1656,41.2451,41.1567,41.2363,24900.0
2010-04-01 14:50:00,46.66,46.71,46.64,46.64,21700.0,41.2363,41.2805,41.2186,41.2186,21700.0
2010-04-01 14:55:00,46.65,46.68,46.62,46.68,21700.0,41.2274,41.2539,41.2009,41.2539,21700.0
2010-04-01 15:00:00,46.67,46.69,46.62,46.62,19900.0,41.2451,41.2628,41.2009,41.2009,19900.0
2010-04-01 15:05:00,46.62,46.65,46.57,46.64,22900.0,41.2009,41.2274,41.1567,41.2186,22900.0
2010-04-01 15:10:00,46.63,46.67,46.63,46.65,44300.0,41.2098,41.2451,41.2098,41.2274,44300.0
2010-04-01 15:15:00,46.66,46.73,46.65,46.65,19900.0,41.2363,41.2981,41.2274,41.2274,19900.0
2010-04-01 15:20:00,46.68,46.74,46.68,46.74,11900.0,41.2539,41.307,41.2539,41.307,11900.0
2010-04-01 15:25:00,46.74,46.76,46.69,46.76,20900.0,41.307,41.3246,41.2628,41.3246,20900.0
2010-04-01 15:30:00,46.76,46.85,46.76,46.84,21300.0,41.3246,41.4042,41.3246,41.3953,21300.0
2010-04-01 15:35:00,46.83,46.83,46.73,46.78,36700.0,41.3865,41.3865,41.2981,41.3423,36700.0
2010-04-01 15:40:00,46.78,46.83,46.78,46.8,29400.0,41.3423,41.3865,41.3423,41.36,29400.0
2010-04-01 15:45:00,46.81,46.89,46.75,46.84,56500.0,41.3688,41.4395,41.3158,41.3953,56500.0
2010-04-01 15:50:00,46.84,46.87,46.79,46.86,33500.0,41.3953,41.4219,41.3512,41.413,33500.0
2010-04-01 15:55:00,46.86,46.92,46.85,46.9,68600.0,41.413,41.466,41.4042,41.4484,68600.0
2010-04-05 09:30:00,47.03,47.13,46.72,46.73,31100.0,41.5633,41.6516,41.2893,41.2981,31100.0
2010-04-05 09:35:00,46.73,47.06,46.73,47.02,30700.0,41.2981,41.5898,41.2981,41.5544,30700.0
2010-04-05 09:40:00,47.02,47.13,46.99,47.13,17900.0,41.5544,41.6516,41.5279,41.6516,17900.0
2010-04-05 09:45:00,47.15,47.25,47.15,47.22,20800.0,41.6693,41.7577,41.6693,41.7312,20800.0
2010-04-05 09:50:00,47.24,47.26,47.18,47.19,9700.0,41.7488,41.7665,41.6958,41.7047,9700.0
2010-04-05 09:55:00,47.19,47.2,47.15,47.19,6200.0,41.7047,41.7135,41.6693,41.7047,6200.0
2010-04-05 10:00:00,47.2,47.26,47.2,47.24,9200.0,41.7135,41.7665,41.7135,41.7488,9200.0
2010-04-05 10:05:00,47.24,47.25,47.2,47.22,8100.0,41.7488,41.7577,41.7135,41.7312,8100.0
2010-04-05 10:10:00,47.23,47.24,47.16,47.17,14300.0,41.74,41.7488,41.6781,41.687,14300.0
2010-04-05 10:15:00,47.17,47.17,46.98,46.99,19600.0,41.687,41.687,41.5191,41.5279,19600.0
2010-04-05 10:20:00,46.99,47.16,46.99,47.15,19600.0,41.5279,41.6781,41.5279,41.6693,19600.0
2010-04-05 10:25:00,47.14,47.23,47.13,47.23,13200.0,41.6605,41.74,41.6516,41.74,13200.0
2010-04-05 10:30:00,47.23,47.24,47.11,47.22,22400.0,41.74,41.7488,41.634,41.7312,22400.0
2010-04-05 10:35:00,47.21,47.27,47.21,47.21,23300.0,41.7223,41.7754,41.7223,41.7223,23300.0
2010-04-05 10:40:00,47.21,47.22,47.16,47.18,15200.0,41.7223,41.7312,41.6781,41.6958,15200.0
2010-04-05 10:45:00,47.17,47.21,47.12,47.18,12500.0,41.687,41.7223,41.6428,41.6958,12500.0
2010-04-05 10:50:00,47.19,47.2,47.11,47.12,8300.0,41.7047,41.7135,41.634,41.6428,8300.0
2010-04-05 10:55:00,47.11,47.15,47.11,47.15,13600.0,41.634,41.6693,41.634,41.6693,13600.0
2010-04-05 11:00:00,47.16,47.18,47.13,47.14,6100.0,41.6781,41.6958,41.6516,41.6605,6100.0
2010-04-05 11:05:00,47.14,47.16,47.08,47.1,6200.0,41.6605,41.6781,41.6074,41.6251,6200.0
2010-04-05 11:10:00,47.11,47.16,47.1,47.16,9100.0,41.634,41.6781,41.6251,41.6781,9100.0
2010-04-05 11:15:00,47.17,47.19,47.17,47.19,7100.0,41.687,41.7047,41.687,41.7047,7100.0
2010-04-05 11:20:00,47.19,47.24,47.18,47.19,11400.0,41.7047,41.7488,41.6958,41.7047,11400.0
2010-04-05 11:25:00,47.2,47.2,47.17,47.19,4600.0,41.7135,41.7135,41.687,41.7047,4600.0
2010-04-05 11:30:00,47.18,47.18,47.12,47.14,11000.0,41.6958,41.6958,41.6428,41.6605,11000.0
2010-04-05 11:35:00,47.14,47.14,47.12,47.13,2700.0,41.6605,41.6605,41.6428,41.6516,2700.0
2010-04-05 11:40:00,47.14,47.14,47.03,47.03,15000.0,41.6605,41.6605,41.5633,41.5633,15000.0
2010-04-05 11:45:00,47.04,47.05,46.94,46.99,20700.0,41.5721,41.5809,41.4837,41.5279,20700.0
2010-04-05 11:50:00,46.99,47.07,46.99,47.07,17200.0,41.5279,41.5986,41.5279,41.5986,17200.0
2010-04-05 11:55:00,47.07,47.12,46.98,46.98,18900.0,41.5986,41.6428,41.5191,41.5191,18900.0
2010-04-05 12:00:00,46.98,46.98,46.94,46.94,6400.0,41.5191,41.5191,41.4837,41.4837,6400.0
2010-04-05 12:05:00,46.94,46.96,46.93,46.95,9300.0,41.4837,41.5014,41.4749,41.4926,9300.0
2010-04-05 12:10:00,46.95,46.98,46.95,46.95,4400.0,41.4926,41.5191,41.4926,41.4926,4400.0
2010-04-05 12:15:00,46.95,46.96,46.94,46.95,3800.0,41.4926,41.5014,41.4837,41.4926,3800.0
2010-04-05 12:20:00,46.96,47.01,46.95,47.01,6300.0,41.5014,41.5456,41.4926,41.5456,6300.0
2010-04-05 12:25:00,47.01,47.05,47.01,47.05,8200.0,41.5456,41.5809,41.5456,41.5809,8200.0
2010-04-05 12:30:00,47.05,47.08,47.04,47.07,10200.0,41.5809,41.6074,41.5721,41.5986,10200.0
2010-04-05 12:35:00,47.07,47.07,47.0,47.0,8300.0,41.5986,41.5986,41.5367,41.5367,8300.0
2010-04-05 12:40:00,47.01,47.03,47.0,47.02,4100.0,41.5456,41.5633,41.5367,41.5544,4100.0
2010-04-05 12:45:00,47.02,47.07,47.02,47.07,3400.0,41.5544,41.5986,41.5544,41.5986,3400.0
2010-04-05 12:50:00,47.07,47.08,46.98,47.0,11900.0,41.5986,41.6074,41.5191,41.5367,11900.0
2010-04-05 12:55:00,47.0,47.02,46.96,46.97,7700.0,41.5367,41.5544,41.5014,41.5102,7700.0
2010-04-05 13:00:00,46.97,47.0,46.95,46.95,14000.0,41.5102,41.5367,41.4926,41.4926,14000.0
2010-04-05 13:05:00,46.97,46.97,46.94,46.95,13200.0,41.5102,41.5102,41.4837,41.4926,13200.0
2010-04-05 13:10:00,46.95,46.98,46.95,46.98,3800.0,41.4926,41.5191,41.4926,41.5191,3800.0
2010-04-05 13:15:00,46.98,47.02,46.98,47.02,2700.0,41.5191,41.5544,41.5191,41.5544,2700.0
2010-04-05 13:20:00,47.01,47.05,47.01,47.05,4400.0,41.5456,41.5809,41.5456,41.5809,4400.0
2010-04-05 13:25:00,47.05,47.09,47.05,47.09,10500.0,41.5809,41.6163,41.5809,41.6163,10500.0
2010-04-05 13:30:00,47.09,47.14,47.09,47.13,34200.0,41.6163,41.6605,41.6163,41.6516,34200.0
2010-04-05 13:35:00,47.13,47.13,47.01,47.02,18100.0,41.6516,41.6516,41.5456,41.5544,18100.0
2010-04-05 13:40:00,47.02,47.03,46.93,46.93,9200.0,41.5544,41.5633,41.4749,41.4749,9200.0
2010-04-05 13:45:00,46.94,46.96,46.94,46.95,6600.0,41.4837,41.5014,41.4837,41.4926,6600.0
2010-04-05 13:50:00,46.96,47.0,46.95,46.97,8500.0,41.5014,41.5367,41.4926,41.5102,8500.0
2010-04-05 13:55:00,46.98,46.98,46.94,46.96,4200.0,41.5191,41.5191,41.4837,41.5014,4200.0
2010-04-05 14:00:00,46.95,46.99,46.95,46.96,10600.0,41.4926,41.5279,41.4926,41.5014,10600.0
2010-04-05 14:05:00,46.96,46.99,46.93,46.93,8300.0,41.5014,41.5279,41.4749,41.4749,8300.0
2010-04-05 14:10:00,46.93,46.93,46.85,46.87,7000.0,41.4749,41.4749,41.4042,41.4219,7000.0
2010-04-05 14:15:00,46.85,46.87,46.82,46.85,13000.0,41.4042,41.4219,41.3777,41.4042,13000.0
2010-04-05 14:20:00,46.84,46.84,46.81,46.84,10900.0,41.3953,41.3953,41.3688,41.3953,10900.0
2010-04-05 14:25:00,46.83,46.9,46.83,46.89,9900.0,41.3865,41.4484,41.3865,41.4395,9900.0
2010-04-05 14:30:00,46.89,46.97,46.89,46.96,31200.0,41.4395,41.5102,41.4395,41.5014,31200.0
2010-04-05 14:35:00,46.97,46.99,46.95,46.97,22300.0,41.5102,41.5279,41.4926,41.5102,22300.0
2010-04-05 14:40:00,46.97,47.0,46.96,46.99,20600.0,41.5102,41.5367,41.5014,41.5279,20600.0
2010-04-05 14:45:00,46.99,47.0,46.97,46.97,11300.0,41.5279,41.5367,41.5102,41.5102,11300.0
2010-04-05 14:50:00,46.97,46.99,46.96,46.99,8100.0,41.5102,41.5279,41.5014,41.5279,8100.0
2010-04-05 14:55:00,47.0,47.0,46.97,46.99,24000.0,41.5367,41.5367,41.5102,41.5279,24000.0
2010-04-05 15:00:00,46.99,47.0,46.96,46.99,8900.0,41.5279,41.5367,41.5014,41.5279,8900.0
2010-04-05 15:05:00,46.98,47.0,46.95,46.95,7300.0,41.5191,41.5367,41.4926,41.4926,7300.0
2010-04-05 15:10:00,46.95,47.01,46.94,47.01,11100.0,41.4926,41.5456,41.4837,41.5456,11100.0
2010-04-05 15:15:00,47.01,47.03,47.0,47.02,11100.0,41.5456,41.5633,41.5367,41.5544,11100.0
2010-04-05 15:20:00,47.02,47.03,47.0,47.02,6900.0,41.5544,41.5633,41.5367,41.5544,6900.0
2010-04-05 15:25:00,47.02,47.03,47.0,47.02,16600.0,41.5544,41.5633,41.5367,41.5544,16600.0
2010-04-05 15:30:00,47.02,47.02,47.0,47.0,14000.0,41.5544,41.5544,41.5367,41.5367,14000.0
2010-04-05 15:35:00,47.01,47.01,46.98,46.98,10400.0,41.5456,41.5456,41.5191,41.5191,10400.0
2010-04-05 15:40:00,46.99,47.01,46.96,46.97,22800.0,41.5279,41.5456,41.5014,41.5102,22800.0
2010-04-05 15:45:00,46.97,47.05,46.97,47.03,26100.0,41.5102,41.5809,41.5102,41.5633,26100.0
2010-04-05 15:50:00,47.01,47.05,47.01,47.04,25000.0,41.5456,41.5809,41.5456,41.5721,25000.0
2010-04-05 15:55:00,47.04,47.16,47.04,47.14,90200.0,41.5721,41.6781,41.5721,41.6605,90200.0
2010-04-06 09:30:00,47.44,48.09,47.21,48.05,192100.0,41.9256,42.5,41.7223,42.4647,192100.0
2010-04-06 09:35:00,48.09,48.25,47.83,48.11,180000.0,42.5,42.6414,42.2703,42.5177,180000.0
2010-04-06 09:40:00,48.1,48.1,47.9,47.91,70400.0,42.5089,42.5089,42.3321,42.341,70400.0
2010-04-06 09:45:00,47.92,47.95,47.72,47.72,92000.0,42.3498,42.3763,42.1731,42.1731,92000.0
2010-04-06 09:50:00,47.72,47.85,47.7,47.84,50600.0,42.1731,42.2879,42.1554,42.2791,50600.0
2010-04-06 09:55:00,47.84,48.05,47.8,47.96,76200.0,42.2791,42.4647,42.2438,42.3852,76200.0
2010-04-06 10:00:00,47.97,48.04,47.9,47.9,71000.0,42.394,42.4559,42.3321,42.3321,71000.0
2010-04-06 10:05:00,47.9,47.92,47.79,47.8,70900.0,42.3321,42.3498,42.2349,42.2438,70900.0
2010-04-06 10:10:00,47.81,47.9,47.77,47.88,28600.0,42.2526,42.3321,42.2172,42.3145,28600.0
2010-04-06 10:15:00,47.88,47.99,47.88,47.98,78800.0,42.3145,42.4117,42.3145,42.4028,78800.0
2010-04-06 10:20:00,47.99,48.19,47.99,48.16,49500.0,42.4117,42.5884,42.4117,42.5619,49500.0
2010-04-06 10:25:00,48.15,48.16,47.97,47.99,28300.0,42.5531,42.5619,42.394,42.4117,28300.0
2010-04-06 10:30:00,48.0,48.22,48.0,48.19,48600.0,42.4205,42.6149,42.4205,42.5884,48600.0
2010-04-06 10:35:00,48.19,48.27,48.16,48.2,48700.0,42.5884,42.6591,42.5619,42.5973,48700.0
2010-04-06 10:40:00,48.19,48.22,48.13,48.13,102800.0,42.5884,42.6149,42.5354,42.5354,102800.0
2010-04-06 10:45:00,48.13,48.18,48.11,48.14,30000.0,42.5354,42.5796,42.5177,42.5442,30000.0
2010-04-06 10:50:00,48.15,48.2,48.13,48.19,105400.0,42.5531,42.5973,42.5354,42.5884,105400.0
2010-04-06 10:55:00,48.2,48.25,48.2,48.2,45700.0,42.5973,42.6414,42.5973,42.5973,45700.0
2010-04-06 11:00:00,48.2,48.24,48.16,48.16,26600.0,42.5973,42.6326,42.5619,42.5619,26600.0
2010-04-06 11:05:00,48.17,48.28,48.16,48.24,70000.0,42.5707,42.668,42.5619,42.6326,70000.0
2010-04-06 11:10:00,48.24,48.26,48.13,48.15,63700.0,42.6326,42.6503,42.5354,42.5531,63700.0
2010-04-06 11:15:00,48.13,48.23,48.1,48.23,37500.0,42.5354,42.6238,42.5089,42.6238,37500.0
2010-04-06 11:20:00,48.23,48.3,48.22,48.28,37800.0,42.6238,42.6856,42.6149,42.668,37800.0
2010-04-06 11:25:00,48.28,48.37,48.26,48.34,26500.0,42.668,42.7475,42.6503,42.721,26500.0
2010-04-06 11:30:00,48.34,48.4,48.33,48.39,20600.0,42.721,42.774,42.7121,42.7652,20600.0
2010-04-06 11:35:00,48.39,48.44,48.36,48.42,19400.0,42.7652,42.8094,42.7387,42.7917,19400.0
2010-04-06 11:40:00,48.41,48.42,48.35,48.35,11000.0,42.7828,42.7917,42.7298,42.7298,11000.0
2010-04-06 11:45:00,48.36,48.38,48.33,48.35,30400.0,42.7387,42.7563,42.7121,42.7298,30400.0
2010-04-06 11:50:00,48.34,48.34,48.18,48.2,24200.0,42.721,42.721,42.5796,42.5973,24200.0
2010-04-06 11:55:00,48.2,48.3,48.19,48.28,28000.0,42.5973,42.6856,42.5884,42.668,28000.0
2010-04-06 12:00:00,48.28,48.29,48.15,48.16,30600.0,42.668,42.6768,42.5531,42.5619,30600.0
2010-04-06 12:05:00,48.16,48.19,48.15,48.17,25300.0,42.5619,42.5884,42.5531,42.5707,25300.0
2010-04-06 12:10:00,48.18,48.23,48.17,48.21,16700.0,42.5796,42.6238,42.5707,42.6061,16700.0
2010-04-06 12:15:00,48.2,48.23,48.18,48.22,16200.0,42.5973,42.6238,42.5796,42.6149,16200.0
2010-04-06 12:20:00,48.22,48.28,48.22,48.28,19800.0,42.6149,42.668,42.6149,42.668,19800.0
2010-04-06 12:25:00,48.28,48.36,48.28,48.36,38900.0,42.668,42.7387,42.668,42.7387,38900.0
2010-04-06 12:30:00,48.35,48.36,48.27,48.28,19900.0,42.7298,42.7387,42.6591,42.668,19900.0
2010-04-06 12:35:00,48.28,48.35,48.28,48.35,18300.0,42.668,42.7298,42.668,42.7298,18300.0
2010-04-06 12:40:00,48.35,48.4,48.35,48.39,19800.0,42.7298,42.774,42.7298,42.7652,19800.0
2010-04-06 12:45:00,48.38,48.38,48.35,48.35,11500.0,42.7563,42.7563,42.7298,42.7298,11500.0
2010-04-06 12:50:00,48.35,48.36,48.28,48.29,13700.0,42.7298,42.7387,42.668,42.6768,13700.0
2010-04-06 12:55:00,48.28,48.38,48.28,48.37,26600.0,42.668,42.7563,42.668,42.7475,26600.0
2010-04-06 13:00:00,48.37,48.39,48.31,48.31,19200.0,42.7475,42.7652,42.6945,42.6945,19200.0
2010-04-06 13:05:00,48.3,48.36,48.3,48.34,14300.0,42.6856,42.7387,42.6856,42.721,14300.0
2010-04-06 13:10:00,48.34,48.35,48.33,48.33,4900.0,42.721,42.7298,42.7121,42.7121,4900.0
2010-04-06 13:15:00,48.33,48.34,48.32,48.32,10900.0,42.7121,42.721,42.7033,42.7033,10900.0
2010-04-06 13:20:00,48.31,48.37,48.31,48.35,18700.0,42.6945,42.7475,42.6945,42.7298,18700.0
2010-04-06 13:25:00,48.36,48.4,48.35,48.4,12900.0,42.7387,42.774,42.7298,42.774,12900.0
2010-04-06 13:30:00,48.38,48.42,48.34,48.34,16200.0,42.7563,42.7917,42.721,42.721,16200.0
2010-04-06 13:35:00,48.34,48.35,48.29,48.3,18700.0,42.721,42.7298,42.6768,42.6856,18700.0
2010-04-06 13:40:00,48.29,48.35,48.29,48.34,23000.0,42.6768,42.7298,42.6768,42.721,23000.0
2010-04-06 13:45:00,48.34,48.37,48.31,48.31,25900.0,42.721,42.7475,42.6945,42.6945,25900.0
2010-04-06 13:50:00,48.3,48.3,48.16,48.19,78300.0,42.6856,42.6856,42.5619,42.5884,78300.0
2010-04-06 13:55:00,48.18,48.2,48.11,48.17,25200.0,42.5796,42.5973,42.5177,42.5707,25200.0
2010-04-06 14:00:00,48.17,48.18,48.11,48.18,42800.0,42.5707,42.5796,42.5177,42.5796,42800.0
2010-04-06 14:05:00,48.18,48.25,48.16,48.23,75600.0,42.5796,42.6414,42.5619,42.6238,75600.0
2010-04-06 14:10:00,48.22,48.25,48.19,48.2,30000.0,42.6149,42.6414,42.5884,42.5973,30000.0
2010-04-06 14:15:00,48.2,48.23,48.19,48.23,33300.0,42.5973,42.6238,42.5884,42.6238,33300.0
2010-04-06 14:20:00,48.24,48.24,48.18,48.2,21300.0,42.6326,42.6326,42.5796,42.5973,21300.0
2010-04-06 14:25:00,48.2,48.21,48.1,48.12,71800.0,42.5973,42.6061,42.5089,42.5266,71800.0
2010-04-06 14:30:00,48.12,48.19,48.11,48.16,26400.0,42.5266,42.5884,42.5177,42.5619,26400.0
2010-04-06 14:35:00,48.16,48.21,48.15,48.2,56500.0,42.5619,42.6061,42.5531,42.5973,56500.0
2010-04-06 14:40:00,48.2,48.21,48.18,48.19,32400.0,42.5973,42.6061,42.5796,42.5884,32400.0
2010-04-06 14:45:00,48.19,48.2,48.13,48.19,40000.0,42.5884,42.5973,42.5354,42.5884,40000.0
2010-04-06 14:50:00,48.18,48.22,48.18,48.18,23600.0,42.5796,42.6149,42.5796,42.5796,23600.0
2010-04-06 14:55:00,48.18,48.22,48.15,48.17,126800.0,42.5796,42.6149,42.5531,42.5707,126800.0
2010-04-06 15:00:00,48.17,48.18,48.1,48.11,50300.0,42.5707,42.5796,42.5089,42.5177,50300.0
2010-04-06 15:05:00,48.1,48.11,48.07,48.09,27300.0,42.5089,42.5177,42.4824,42.5,27300.0
2010-04-06 15:10:00,48.08,48.12,48.08,48.11,24800.0,42.4912,42.5266,42.4912,42.5177,24800.0
2010-04-06 15:15:00,48.11,48.13,48.09,48.13,17500.0,42.5177,42.5354,42.5,42.5354,17500.0
2010-04-06 15:20:00,48.13,48.14,48.07,48.08,22500.0,42.5354,42.5442,42.4824,42.4912,22500.0
2010-04-06 15:25:00,48.08,48.08,47.98,47.99,32900.0,42.4912,42.4912,42.4028,42.4117,32900.0
2010-04-06 15:30:00,47.98,48.02,47.97,48.02,68100.0,42.4028,42.4382,42.394,42.4382,68100.0
2010-04-06 15:35:00,48.01,48.02,47.96,47.96,70900.0,42.4293,42.4382,42.3852,42.3852,70900.0
2010-04-06 15:40:00,47.96,47.98,47.93,47.96,103300.0,42.3852,42.4028,42.3586,42.3852,103300.0
2010-04-06 15:45:00,47.95,47.96,47.85,47.86,124700.0,42.3763,42.3852,42.2879,42.2968,124700.0
2010-04-06 15:50:00,47.86,47.92,47.84,47.88,139200.0,42.2968,42.3498,42.2791,42.3145,139200.0
2010-04-06 15:55:00,47.88,47.89,47.81,47.84,150800.0,42.3145,42.3233,42.2526,42.2791,150800.0
2010-04-07 09:30:00,47.75,47.75,47.2,47.23,62000.0,42.1996,42.1996,41.7135,41.74,62000.0
2010-04-07 09:35:00,47.24,47.47,47.02,47.3,36000.0,41.7488,41.9521,41.5544,41.8019,36000.0
2010-04-07 09:40:00,47.31,47.55,47.29,47.43,30300.0,41.8107,42.0228,41.793,41.9168,30300.0
2010-04-07 09:45:00,47.43,47.48,47.36,47.36,22300.0,41.9168,41.9609,41.8549,41.8549,22300.0
2010-04-07 09:50:00,47.36,47.36,47.22,47.25,27600.0,41.8549,41.8549,41.7312,41.7577,27600.0
2010-04-07 09:55:00,47.25,47.28,47.23,47.25,17900.0,41.7577,41.7842,41.74,41.7577,17900.0
2010-04-07 10:00:00,47.25,47.26,47.11,47.11,31300.0,41.7577,41.7665,41.634,41.634,31300.0
2010-04-07 10:05:00,47.11,47.16,47.08,47.09,54100.0,41.634,41.6781,41.6074,41.6163,54100.0
2010-04-07 10:10:00,47.08,47.11,47.04,47.05,22600.0,41.6074,41.634,41.5721,41.5809,22600.0
2010-04-07 10:15:00,47.05,47.11,47.05,47.11,19200.0,41.5809,41.634,41.5809,41.634,19200.0
2010-04-07 10:20:00,47.09,47.15,47.06,47.13,19700.0,41.6163,41.6693,41.5898,41.6516,19700.0
2010-04-07 10:25:00,47.17,47.26,47.16,47.25,18700.0,41.687,41.7665,41.6781,41.7577,18700.0
2010-04-07 10:30:00,47.24,47.25,47.2,47.23,19200.0,41.7488,41.7577,41.7135,41.74,19200.0
2010-04-07 10:35:00,47.24,47.24,47.2,47.2,20600.0,41.7488,41.7488,41.7135,41.7135,20600.0
2010-04-07 10:40:00,47.2,47.2,47.0,47.0,39500.0,41.7135,41.7135,41.5367,41.5367,39500.0
2010-04-07 10:45:00,47.0,47.07,46.89,46.92,55900.0,41.5367,41.5986,41.4395,41.466,55900.0
2010-04-07 10:50:00,46.94,46.96,46.89,46.96,11500.0,41.4837,41.5014,41.4395,41.5014,11500.0
2010-04-07 10:55:00,46.96,47.02,46.92,46.94,12400.0,41.5014,41.5544,41.466,41.4837,12400.0
2010-04-07 11:00:00,46.96,47.0,46.93,47.0,15700.0,41.5014,41.5367,41.4749,41.5367,15700.0
2010-04-07 11:05:00,47.0,47.0,46.81,46.85,40100.0,41.5367,41.5367,41.3688,41.4042,40100.0
2010-04-07 11:10:00,46.87,46.95,46.87,46.94,11900.0,41.4219,41.4926,41.4219,41.4837,11900.0
2010-04-07 11:15:00,46.94,46.97,46.94,46.95,10700.0,41.4837,41.5102,41.4837,41.4926,10700.0
2010-04-07 11:20:00,46.95,46.95,46.83,46.83,21200.0,41.4926,41.4926,41.3865,41.3865,21200.0
2010-04-07 11:25:00,46.84,46.86,46.83,46.85,19000.0,41.3953,41.413,41.3865,41.4042,19000.0
2010-04-07 11:30:00,46.86,46.94,46.86,46.9,14400.0,41.413,41.4837,41.413,41.4484,14400.0
2010-04-07 11:35:00,46.91,46.96,46.9,46.92,19800.0,41.4572,41.5014,41.4484,41.466,19800.0
2010-04-07 11:40:00,46.93,46.94,46.89,46.89,23000.0,41.4749,41.4837,41.4395,41.4395,23000.0
2010-04-07 11:45:00,46.9,46.9,46.86,46.9,14300.0,41.4484,41.4484,41.413,41.4484,14300.0
2010-04-07 11:50:00,46.92,46.96,46.92,46.95,6700.0,41.466,41.5014,41.466,41.4926,6700.0
2010-04-07 11:55:00,46.96,46.98,46.88,46.89,10300.0,41.5014,41.5191,41.4307,41.4395,10300.0
2010-04-07 12:00:00,46.89,47.01,46.89,46.96,6200.0,41.4395,41.5456,41.4395,41.5014,6200.0
2010-04-07 12:05:00,46.96,47.03,46.96,47.03,4700.0,41.5014,41.5633,41.5014,41.5633,4700.0
2010-04-07 12:10:00,47.04,47.07,47.03,47.07,12500.0,41.5721,41.5986,41.5633,41.5986,12500.0
2010-04-07 12:15:00,47.07,47.09,46.97,46.99,18500.0,41.5986,41.6163,41.5102,41.5279,18500.0
2010-04-07 12:20:00,46.99,47.03,46.99,47.02,15200.0,41.5279,41.5633,41.5279,41.5544,15200.0
2010-04-07 12:25:00,47.02,47.07,46.99,47.04,19000.0,41.5544,41.5986,41.5279,41.5721,19000.0
2010-04-07 12:30:00,47.03,47.14,47.03,47.14,23700.0,41.5633,41.6605,41.5633,41.6605,23700.0
2010-04-07 12:35:00,47.14,47.15,47.06,47.08,12500.0,41.6605,41.6693,41.5898,41.6074,12500.0
2010-04-07 12:40:00,47.08,47.08,47.02,47.03,10800.0,41.6074,41.6074,41.5544,41.5633,10800.0
2010-04-07 12:45:00,47.02,47.04,47.01,47.01,9400.0,41.5544,41.5721,41.5456,41.5456,9400.0
2010-04-07 12:50:00,47.02,47.04,47.0,47.03,10900.0,41.5544,41.5721,41.5367,41.5633,10900.0
2010-04-07 12:55:00,47.02,47.04,47.02,47.04,9000.0,41.5544,41.5721,41.5544,41.5721,9000.0
2010-04-07 13:00:00,47.04,47.09,47.04,47.08,9700.0,41.5721,41.6163,41.5721,41.6074,9700.0
2010-04-07 13:05:00,47.08,47.09,47.06,47.07,13000.0,41.6074,41.6163,41.5898,41.5986,13000.0
2010-04-07 13:10:00,47.06,47.12,47.06,47.1,6900.0,41.5898,41.6428,41.5898,41.6251,6900.0
2010-04-07 13:15:00,47.11,47.12,47.11,47.11,3100.0,41.634,41.6428,41.634,41.634,3100.0
2010-04-07 13:20:00,47.11,47.15,47.08,47.09,27500.0,41.634,41.6693,41.6074,41.6163,27500.0
2010-04-07 13:25:00,47.1,47.12,47.09,47.1,34000.0,41.6251,41.6428,41.6163,41.6251,34000.0
2010-04-07 13:30:00,47.1,47.1,47.08,47.09,7900.0,41.6251,41.6251,41.6074,41.6163,7900.0
2010-04-07 13:35:00,47.09,47.1,47.08,47.09,9600.0,41.6163,41.6251,41.6074,41.6163,9600.0
2010-04-07 13:40:00,47.1,47.14,47.09,47.1,14800.0,41.6251,41.6605,41.6163,41.6251,14800.0
2010-04-07 13:45:00,47.1,47.1,47.03,47.06,13100.0,41.6251,41.6251,41.5633,41.5898,13100.0
2010-04-07 13:50:00,47.05,47.1,47.05,47.09,6700.0,41.5809,41.6251,41.5809,41.6163,6700.0
2010-04-07 13:55:00,47.09,47.1,47.08,47.09,7600.0,41.6163,41.6251,41.6074,41.6163,7600.0
2010-04-07 14:00:00,47.1,47.1,47.06,47.08,7600.0,41.6251,41.6251,41.5898,41.6074,7600.0
2010-04-07 14:05:00,47.08,47.12,47.08,47.12,4900.0,41.6074,41.6428,41.6074,41.6428,4900.0
2010-04-07 14:10:00,47.11,47.12,47.06,47.06,12400.0,41.634,41.6428,41.5898,41.5898,12400.0
2010-04-07 14:15:00,47.06,47.06,46.96,46.97,19100.0,41.5898,41.5898,41.5014,41.5102,19100.0
2010-04-07 14:20:00,46.97,46.97,46.91,46.94,17500.0,41.5102,41.5102,41.4572,41.4837,17500.0
2010-04-07 14:25:00,46.94,46.94,46.86,46.88,16100.0,41.4837,41.4837,41.413,41.4307,16100.0
2010-04-07 14:30:00,46.88,46.89,46.82,46.85,21700.0,41.4307,41.4395,41.3777,41.4042,21700.0
2010-04-07 14:35:00,46.85,46.87,46.82,46.83,9500.0,41.4042,41.4219,41.3777,41.3865,9500.0
2010-04-07 14:40:00,46.83,46.85,46.8,46.81,36000.0,41.3865,41.4042,41.36,41.3688,36000.0
2010-04-07 14:45:00,46.81,46.85,46.81,46.81,14600.0,41.3688,41.4042,41.3688,41.3688,14600.0
2010-04-07 14:50:00,46.81,46.85,46.8,46.85,14300.0,41.3688,41.4042,41.36,41.4042,14300.0
2010-04-07 14:55:00,46.85,46.85,46.72,46.73,85100.0,41.4042,41.4042,41.2893,41.2981,85100.0
2010-04-07 15:00:00,46.73,46.73,46.57,46.58,128000.0,41.2981,41.2981,41.1567,41.1656,128000.0
2010-04-07 15:05:00,46.58,46.58,46.4,46.41,113700.0,41.1656,41.1656,41.0065,41.0153,113700.0
2010-04-07 15:10:00,46.41,46.42,46.35,46.38,76100.0,41.0153,41.0242,40.9623,40.9888,76100.0
2010-04-07 15:15:00,46.37,46.38,46.28,46.3,86300.0,40.98,40.9888,40.9004,40.9181,86300.0
2010-04-07 15:20:00,46.3,46.33,46.28,46.31,35700.0,40.9181,40.9446,40.9004,40.9269,35700.0
2010-04-07 15:25:00,46.32,46.44,46.31,46.38,34500.0,40.9358,41.0418,40.9269,40.9888,34500.0
2010-04-07 15:30:00,46.38,46.46,46.34,46.35,51000.0,40.9888,41.0595,40.9535,40.9623,51000.0
2010-04-07 15:35:00,46.35,46.43,46.3,46.41,56000.0,40.9623,41.033,40.9181,41.0153,56000.0
2010-04-07 15:40:00,46.42,46.42,46.33,46.36,69500.0,41.0242,41.0242,40.9446,40.9711,69500.0
2010-04-07 15:45:00,46.37,46.49,46.37,46.43,84700.0,40.98,41.086,40.98,41.033,84700.0
2010-04-07 15:50:00,46.42,46.5,46.41,46.47,117600.0,41.0242,41.0949,41.0153,41.0683,117600.0
2010-04-07 15:55:00,46.48,46.52,46.42,46.48,119000.0,41.0772,41.1125,41.0242,41.0772,119000.0
2010-04-08 09:30:00,46.47,46.47,46.0,46.0,48900.0,41.0683,41.0683,40.653,40.653,48900.0
2010-04-08 09:35:00,46.05,46.05,45.82,45.89,58100.0,40.6972,40.6972,40.4939,40.5558,58100.0
2010-04-08 09:40:00,45.89,45.89,45.68,45.69,22600.0,40.5558,40.5558,40.3702,40.379,22600.0
2010-04-08 09:45:00,45.7,45.93,45.67,45.83,30900.0,40.3879,40.5911,40.3613,40.5027,30900.0
2010-04-08 09:50:00,45.79,45.98,45.77,45.98,30800.0,40.4674,40.6353,40.4497,40.6353,30800.0
2010-04-08 09:55:00,45.97,46.1,45.97,46.1,46600.0,40.6265,40.7414,40.6265,40.7414,46600.0
2010-04-08 10:00:00,46.1,46.25,46.09,46.21,40800.0,40.7414,40.8739,40.7325,40.8386,40800.0
2010-04-08 10:05:00,46.22,46.27,46.15,46.23,44100.0,40.8474,40.8916,40.7855,40.8562,44100.0
2010-04-08 10:10:00,46.23,46.28,46.17,46.25,38000.0,40.8562,40.9004,40.8032,40.8739,38000.0
2010-04-08 10:15:00,46.25,46.36,46.21,46.36,18100.0,40.8739,40.9711,40.8386,40.9711,18100.0
2010-04-08 10:20:00,46.38,46.4,46.18,46.32,32300.0,40.9888,41.0065,40.8121,40.9358,32300.0
2010-04-08 10:25:00,46.33,46.4,46.3,46.39,21400.0,40.9446,41.0065,40.9181,40.9976,21400.0
2010-04-08 10:30:00,46.4,46.41,46.33,46.41,26400.0,41.0065,41.0153,40.9446,41.0153,26400.0
2010-04-08 10:35:00,46.41,46.47,46.38,46.38,35200.0,41.0153,41.0683,40.9888,40.9888,35200.0
2010-04-08 10:40:00,46.36,46.48,46.35,46.45,15600.0,40.9711,41.0772,40.9623,41.0507,15600.0
2010-04-08 10:45:00,46.45,46.45,46.41,46.42,13100.0,41.0507,41.0507,41.0153,41.0242,13100.0
2010-04-08 10:50:00,46.45,46.45,46.24,46.24,20800.0,41.0507,41.0507,40.8651,40.8651,20800.0
2010-04-08 10:55:00,46.25,46.25,46.18,46.22,11500.0,40.8739,40.8739,40.8121,40.8474,11500.0
2010-04-08 11:00:00,46.22,46.27,46.19,46.21,25400.0,40.8474,40.8916,40.8209,40.8386,25400.0
2010-04-08 11:05:00,46.2,46.24,46.19,46.23,15300.0,40.8297,40.8651,40.8209,40.8562,15300.0
2010-04-08 11:10:00,46.23,46.28,46.13,46.15,47500.0,40.8562,40.9004,40.7679,40.7855,47500.0
2010-04-08 11:15:00,46.15,46.15,46.0,46.05,53400.0,40.7855,40.7855,40.653,40.6972,53400.0
2010-04-08 11:20:00,46.07,46.09,45.95,46.03,70900.0,40.7148,40.7325,40.6088,40.6795,70900.0
2010-04-08 11:25:00,46.03,46.05,45.98,45.98,15700.0,40.6795,40.6972,40.6353,40.6353,15700.0
2010-04-08 11:30:00,45.99,46.03,45.98,45.99,16900.0,40.6441,40.6795,40.6353,40.6441,16900.0
2010-04-08 11:35:00,45.99,45.99,45.95,45.95,7200.0,40.6441,40.6441,40.6088,40.6088,7200.0
2010-04-08 11:40:00,45.95,45.95,45.93,45.93,6200.0,40.6088,40.6088,40.5911,40.5911,6200.0
2010-04-08 11:45:00,45.93,45.93,45.87,45.89,20700.0,40.5911,40.5911,40.5381,40.5558,20700.0
2010-04-08 11:50:00,45.9,45.93,45.85,45.87,15400.0,40.5646,40.5911,40.5204,40.5381,15400.0
2010-04-08 11:55:00,45.88,45.92,45.88,45.91,15000.0,40.5469,40.5823,40.5469,40.5734,15000.0
2010-04-08 12:00:00,45.92,46.01,45.92,46.01,11000.0,40.5823,40.6618,40.5823,40.6618,11000.0
2010-04-08 12:05:00,46.0,46.1,46.0,46.05,12200.0,40.653,40.7414,40.653,40.6972,12200.0
2010-04-08 12:10:00,46.05,46.05,46.01,46.04,6900.0,40.6972,40.6972,40.6618,40.6883,6900.0
2010-04-08 12:15:00,46.05,46.12,46.05,46.08,25400.0,40.6972,40.759,40.6972,40.7237,25400.0
2010-04-08 12:20:00,46.09,46.13,46.08,46.1,10900.0,40.7325,40.7679,40.7237,40.7414,10900.0
2010-04-08 12:25:00,46.1,46.12,46.08,46.1,8200.0,40.7414,40.759,40.7237,40.7414,8200.0
2010-04-08 12:30:00,46.11,46.17,46.1,46.17,10300.0,40.7502,40.8032,40.7414,40.8032,10300.0
2010-04-08 12:35:00,46.17,46.18,46.13,46.16,16900.0,40.8032,40.8121,40.7679,40.7944,16900.0
2010-04-08 12:40:00,46.17,46.19,46.15,46.15,5200.0,40.8032,40.8209,40.7855,40.7855,5200.0
2010-04-08 12:45:00,46.17,46.26,46.17,46.2,29600.0,40.8032,40.8828,40.8032,40.8297,29600.0
2010-04-08 12:50:00,46.22,46.25,46.17,46.24,13800.0,40.8474,40.8739,40.8032,40.8651,13800.0
2010-04-08 12:55:00,46.23,46.28,46.23,46.27,8700.0,40.8562,40.9004,40.8562,40.8916,8700.0
2010-04-08 13:00:00,46.27,46.31,46.22,46.28,12900.0,40.8916,40.9269,40.8474,40.9004,12900.0
2010-04-08 13:05:00,46.3,46.34,46.29,46.31,10300.0,40.9181,40.9535,40.9093,40.9269,10300.0
2010-04-08 13:10:00,46.31,46.36,46.31,46.34,9000.0,40.9269,40.9711,40.9269,40.9535,9000.0
2010-04-08 13:15:00,46.34,46.34,46.28,46.31,8900.0,40.9535,40.9535,40.9004,40.9269,8900.0
2010-04-08 13:20:00,46.3,46.33,46.28,46.3,9700.0,40.9181,40.9446,40.9004,40.9181,9700.0
2010-04-08 13:25:00,46.29,46.3,46.24,46.24,4900.0,40.9093,40.9181,40.8651,40.8651,4900.0
2010-04-08 13:30:00,46.24,46.35,46.24,46.35,21100.0,40.8651,40.9623,40.8651,40.9623,21100.0
2010-04-08 13:35:00,46.35,46.4,46.35,46.37,11600.0,40.9623,41.0065,40.9623,40.98,11600.0
2010-04-08 13:40:00,46.37,46.4,46.36,46.39,13300.0,40.98,41.0065,40.9711,40.9976,13300.0
2010-04-08 13:45:00,46.39,46.46,46.38,46.44,26500.0,40.9976,41.0595,40.9888,41.0418,26500.0
2010-04-08 13:50:00,46.44,46.47,46.42,46.46,31900.0,41.0418,41.0683,41.0242,41.0595,31900.0
2010-04-08 13:55:00,46.46,46.46,46.39,46.4,17000.0,41.0595,41.0595,40.9976,41.0065,17000.0
2010-04-08 14:00:00,46.4,46.48,46.4,46.47,24700.0,41.0065,41.0772,41.0065,41.0683,24700.0
2010-04-08 14:05:00,46.47,46.47,46.41,46.41,11200.0,41.0683,41.0683,41.0153,41.0153,11200.0
2010-04-08 14:10:00,46.41,46.41,46.37,46.38,4900.0,41.0153,41.0153,40.98,40.9888,4900.0
2010-04-08 14:15:00,46.38,46.39,46.36,46.37,11300.0,40.9888,40.9976,40.9711,40.98,11300.0
2010-04-08 14:20:00,46.36,46.37,46.31,46.31,7300.0,40.9711,40.98,40.9269,40.9269,7300.0
2010-04-08 14:25:00,46.3,46.37,46.3,46.36,9900.0,40.9181,40.98,40.9181,40.9711,9900.0
2010-04-08 14:30:00,46.35,46.35,46.26,46.27,10400.0,40.9623,40.9623,40.8828,40.8916,10400.0
2010-04-08 14:35:00,46.27,46.31,46.27,46.29,7700.0,40.8916,40.9269,40.8916,40.9093,7700.0
2010-04-08 14:40:00,46.29,46.4,46.28,46.37,18000.0,40.9093,41.0065,40.9004,40.98,18000.0
2010-04-08 14:45:00,46.37,46.37,46.33,46.37,9800.0,40.98,40.98,40.9446,40.98,9800.0
2010-04-08 14:50:00,46.39,46.4,46.34,46.34,14300.0,40.9976,41.0065,40.9535,40.9535,14300.0
2010-04-08 14:55:00,46.35,46.38,46.35,46.36,11500.0,40.9623,40.9888,40.9623,40.9711,11500.0
2010-04-08 15:00:00,46.36,46.38,46.31,46.34,20500.0,40.9711,40.9888,40.9269,40.9535,20500.0
2010-04-08 15:05:00,46.34,46.34,46.26,46.27,17800.0,40.9535,40.9535,40.8828,40.8916,17800.0
2010-04-08 15:10:00,46.26,46.26,46.22,46.22,16100.0,40.8828,40.8828,40.8474,40.8474,16100.0
2010-04-08 15:15:00,46.21,46.23,46.19,46.2,9900.0,40.8386,40.8562,40.8209,40.8297,9900.0
2010-04-08 15:20:00,46.2,46.26,46.19,46.22,23500.0,40.8297,40.8828,40.8209,40.8474,23500.0
2010-04-08 15:25:00,46.22,46.24,46.16,46.17,19700.0,40.8474,40.8651,40.7944,40.8032,19700.0
2010-04-08 15:30:00,46.16,46.27,46.16,46.27,28300.0,40.7944,40.8916,40.7944,40.8916,28300.0
2010-04-08 15:35:00,46.27,46.34,46.25,46.27,22400.0,40.8916,40.9535,40.8739,40.8916,22400.0
2010-04-08 15:40:00,46.28,46.3,46.26,46.28,25400.0,40.9004,40.9181,40.8828,40.9004,25400.0
2010-04-08 15:45:00,46.28,46.32,46.24,46.31,57400.0,40.9004,40.9358,40.8651,40.9269,57400.0
2010-04-08 15:50:00,46.31,46.32,46.25,46.28,47700.0,40.9269,40.9358,40.8739,40.9004,47700.0
2010-04-08 15:55:00,46.27,46.3,46.26,46.26,78800.0,40.8916,40.9181,40.8828,40.8828,78800.0
2010-04-09 09:30:00,46.32,46.36,46.13,46.26,39500.0,40.9358,40.9711,40.7679,40.8828,39500.0
2010-04-09 09:35:00,46.25,46.25,46.05,46.06,41500.0,40.8739,40.8739,40.6972,40.706,41500.0
2010-04-09 09:40:00,46.07,46.1,45.98,46.1,44100.0,40.7148,40.7414,40.6353,40.7414,44100.0
2010-04-09 09:45:00,46.08,46.08,45.88,45.9,41100.0,40.7237,40.7237,40.5469,40.5646,41100.0
2010-04-09 09:50:00,45.89,46.05,45.89,45.93,27600.0,40.5558,40.6972,40.5558,40.5911,27600.0
2010-04-09 09:55:00,45.94,46.0,45.84,45.9,22400.0,40.6,40.653,40.5116,40.5646,22400.0
2010-04-09 10:00:00,45.89,45.96,45.82,45.82,19600.0,40.5558,40.6176,40.4939,40.4939,19600.0
2010-04-09 10:05:00,45.82,45.82,45.7,45.74,41900.0,40.4939,40.4939,40.3879,40.4232,41900.0
2010-04-09 10:10:00,45.74,45.74,45.52,45.62,50800.0,40.4232,40.4232,40.2288,40.3172,50800.0
2010-04-09 10:15:00,45.62,45.68,45.57,45.59,44000.0,40.3172,40.3702,40.273,40.2906,44000.0
2010-04-09 10:20:00,45.59,45.6,45.47,45.48,33500.0,40.2906,40.2995,40.1846,40.1934,33500.0
2010-04-09 10:25:00,45.48,45.57,45.43,45.5,42600.0,40.1934,40.273,40.1492,40.2111,42600.0
2010-04-09 10:30:00,45.53,45.62,45.51,45.54,44500.0,40.2376,40.3172,40.2199,40.2465,44500.0
2010-04-09 10:35:00,45.52,45.62,45.5,45.54,19200.0,40.2288,40.3172,40.2111,40.2465,19200.0
2010-04-09 10:40:00,45.56,45.62,45.52,45.57,23600.0,40.2641,40.3172,40.2288,40.273,23600.0
2010-04-09 10:45:00,45.56,45.59,45.47,45.47,38000.0,40.2641,40.2906,40.1846,40.1846,38000.0
2010-04-09 10:50:00,45.48,45.5,45.44,45.45,56800.0,40.1934,40.2111,40.1581,40.1669,56800.0
2010-04-09 10:55:00,45.46,45.47,45.31,45.4,37900.0,40.1758,40.1846,40.0432,40.1227,37900.0
2010-04-09 11:00:00,45.39,45.47,45.37,45.39,35400.0,40.1139,40.1846,40.0962,40.1139,35400.0
2010-04-09 11:05:00,45.39,45.41,45.22,45.24,24600.0,40.1139,40.1316,39.9636,39.9813,24600.0
2010-04-09 11:10:00,45.23,45.29,45.21,45.21,48700.0,39.9725,40.0255,39.9548,39.9548,48700.0
2010-04-09 11:15:00,45.22,45.36,45.21,45.29,31100.0,39.9636,40.0874,39.9548,40.0255,31100.0
2010-04-09 11:20:00,45.31,45.31,45.27,45.3,20200.0,40.0432,40.0432,40.0078,40.0343,20200.0
2010-04-09 11:25:00,45.31,45.45,45.31,45.4,66500.0,40.0432,40.1669,40.0432,40.1227,66500.0
2010-04-09 11:30:00,45.42,45.46,45.4,45.41,41600.0,40.1404,40.1758,40.1227,40.1316,41600.0
2010-04-09 11:35:00,45.42,45.52,45.41,45.5,26900.0,40.1404,40.2288,40.1316,40.2111,26900.0
2010-04-09 11:40:00,45.49,45.51,45.42,45.43,19400.0,40.2023,40.2199,40.1404,40.1492,19400.0
2010-04-09 11:45:00,45.41,45.44,45.39,45.39,23700.0,40.1316,40.1581,40.1139,40.1139,23700.0
2010-04-09 11:50:00,45.38,45.4,45.33,45.39,30300.0,40.1051,40.1227,40.0609,40.1139,30300.0
2010-04-09 11:55:00,45.39,45.4,45.28,45.32,14900.0,40.1139,40.1227,40.0167,40.052,14900.0
2010-04-09 12:00:00,45.31,45.35,45.3,45.34,18300.0,40.0432,40.0785,40.0343,40.0697,18300.0
2010-04-09 12:05:00,45.34,45.35,45.33,45.33,9600.0,40.0697,40.0785,40.0609,40.0609,9600.0
2010-04-09 12:10:00,45.33,45.33,45.25,45.25,15300.0,40.0609,40.0609,39.9902,39.9902,15300.0
2010-04-09 12:15:00,45.26,45.28,45.12,45.12,36100.0,39.999,40.0167,39.8753,39.8753,36100.0
2010-04-09 12:20:00,45.11,45.21,45.1,45.11,20300.0,39.8664,39.9548,39.8576,39.8664,20300.0
2010-04-09 12:25:00,45.12,45.12,45.01,45.03,33800.0,39.8753,39.8753,39.7781,39.7957,33800.0
2010-04-09 12:30:00,45.04,45.08,45.0,45.01,45600.0,39.8046,39.8399,39.7692,39.7781,45600.0
2010-04-09 12:35:00,45.01,45.1,44.94,45.06,78300.0,39.7781,39.8576,39.7162,39.8222,78300.0
2010-04-09 12:40:00,45.05,45.05,44.97,44.99,42900.0,39.8134,39.8134,39.7427,39.7604,42900.0
2010-04-09 12:45:00,45.01,45.01,44.95,44.95,27700.0,39.7781,39.7781,39.725,39.725,27700.0
2010-04-09 12:50:00,44.96,44.98,44.93,44.93,24700.0,39.7339,39.7515,39.7074,39.7074,24700.0
2010-04-09 12:55:00,44.95,44.97,44.92,44.92,20800.0,39.725,39.7427,39.6985,39.6985,20800.0
2010-04-09 13:00:00,44.92,44.92,44.79,44.82,50800.0,39.6985,39.6985,39.5836,39.6101,50800.0
2010-04-09 13:05:00,44.79,44.8,44.68,44.7,70100.0,39.5836,39.5925,39.4864,39.5041,70100.0
2010-04-09 13:10:00,44.69,44.7,44.65,44.68,91400.0,39.4953,39.5041,39.4599,39.4864,91400.0
2010-04-09 13:15:00,44.68,44.69,44.58,44.59,40700.0,39.4864,39.4953,39.398,39.4069,40700.0
2010-04-09 13:20:00,44.59,44.73,44.58,44.63,46200.0,39.4069,39.5306,39.398,39.4422,46200.0
2010-04-09 13:25:00,44.64,44.71,44.64,44.69,27900.0,39.4511,39.5129,39.4511,39.4953,27900.0
2010-04-09 13:30:00,44.69,44.7,44.65,44.7,22800.0,39.4953,39.5041,39.4599,39.5041,22800.0
2010-04-09 13:35:00,44.7,44.88,44.7,44.87,33800.0,39.5041,39.6632,39.5041,39.6543,33800.0
2010-04-09 13:40:00,44.88,44.93,44.8,44.8,43600.0,39.6632,39.7074,39.5925,39.5925,43600.0
2010-04-09 13:45:00,44.8,44.86,44.78,44.82,23600.0,39.5925,39.6455,39.5748,39.6101,23600.0
2010-04-09 13:50:00,44.83,44.89,44.82,44.84,28700.0,39.619,39.672,39.6101,39.6278,28700.0
2010-04-09 13:55:00,44.84,44.85,44.8,44.81,25800.0,39.6278,39.6367,39.5925,39.6013,25800.0
2010-04-09 14:00:00,44.81,44.86,44.8,44.82,49900.0,39.6013,39.6455,39.5925,39.6101,49900.0
2010-04-09 14:05:00,44.82,44.82,44.68,44.74,26600.0,39.6101,39.6101,39.4864,39.5394,26600.0
2010-04-09 14:10:00,44.76,44.77,44.71,44.71,29600.0,39.5571,39.566,39.5129,39.5129,29600.0
2010-04-09 14:15:00,44.71,44.72,44.62,44.63,28100.0,39.5129,39.5218,39.4334,39.4422,28100.0
2010-04-09 14:20:00,44.62,44.74,44.61,44.68,29600.0,39.4334,39.5394,39.4246,39.4864,29600.0
2010-04-09 14:25:00,44.68,44.71,44.62,44.66,27400.0,39.4864,39.5129,39.4334,39.4687,27400.0
2010-04-09 14:30:00,44.66,44.68,44.61,44.63,20600.0,39.4687,39.4864,39.4246,39.4422,20600.0
2010-04-09 14:35:00,44.62,44.67,44.62,44.67,19100.0,39.4334,39.4776,39.4334,39.4776,19100.0
2010-04-09 14:40:00,44.66,44.73,44.65,44.73,32500.0,39.4687,39.5306,39.4599,39.5306,32500.0
2010-04-09 14:45:00,44.73,44.78,44.73,44.76,35800.0,39.5306,39.5748,39.5306,39.5571,35800.0
2010-04-09 14:50:00,44.77,44.78,44.72,44.74,36500.0,39.566,39.5748,39.5218,39.5394,36500.0
2010-04-09 14:55:00,44.75,44.8,44.7,44.71,36500.0,39.5483,39.5925,39.5041,39.5129,36500.0
2010-04-09 15:00:00,44.71,44.86,44.7,44.84,48000.0,39.5129,39.6455,39.5041,39.6278,48000.0
2010-04-09 15:05:00,44.84,44.87,44.78,44.78,57200.0,39.6278,39.6543,39.5748,39.5748,57200.0
2010-04-09 15:10:00,44.78,44.83,44.77,44.83,31100.0,39.5748,39.619,39.566,39.619,31100.0
2010-04-09 15:15:00,44.82,44.87,44.82,44.87,24000.0,39.6101,39.6543,39.6101,39.6543,24000.0
2010-04-09 15:20:00,44.87,44.91,44.86,44.9,51000.0,39.6543,39.6897,39.6455,39.6808,51000.0
2010-04-09 15:25:00,44.9,44.97,44.89,44.97,56700.0,39.6808,39.7427,39.672,39.7427,56700.0
2010-04-09 15:30:00,44.96,45.05,44.96,45.04,77700.0,39.7339,39.8134,39.7339,39.8046,77700.0
2010-04-09 15:35:00,45.04,45.06,44.97,44.97,136900.0,39.8046,39.8222,39.7427,39.7427,136900.0
2010-04-09 15:40:00,44.98,45.06,44.97,45.05,72300.0,39.7515,39.8222,39.7427,39.8134,72300.0
2010-04-09 15:45:00,45.06,45.1,45.04,45.06,146500.0,39.8222,39.8576,39.8046,39.8222,146500.0
2010-04-09 15:50:00,45.06,45.14,45.06,45.09,127200.0,39.8222,39.8929,39.8222,39.8488,127200.0
2010-04-09 15:55:00,45.09,45.17,45.07,45.11,239000.0,39.8488,39.9195,39.8311,39.8664,239000.0
2010-04-12 09:30:00,44.99,45.15,44.92,44.98,177200.0,39.7604,39.9018,39.6985,39.7515,177200.0
2010-04-12 09:35:00,45.0,45.04,44.9,44.93,53200.0,39.7692,39.8046,39.6808,39.7074,53200.0
2010-04-12 09:40:00,44.94,44.96,44.81,44.92,28500.0,39.7162,39.7339,39.6013,39.6985,28500.0
2010-04-12 09:45:00,44.93,45.0,44.93,44.98,30200.0,39.7074,39.7692,39.7074,39.7515,30200.0
2010-04-12 09:50:00,44.96,44.97,44.77,44.8,35100.0,39.7339,39.7427,39.566,39.5925,35100.0
2010-04-12 09:55:00,44.82,44.9,44.81,44.89,25900.0,39.6101,39.6808,39.6013,39.672,25900.0
2010-04-12 10:00:00,44.88,44.91,44.81,44.84,46800.0,39.6632,39.6897,39.6013,39.6278,46800.0
2010-04-12 10:05:00,44.83,44.84,44.78,44.82,19000.0,39.619,39.6278,39.5748,39.6101,19000.0
2010-04-12 10:10:00,44.82,44.84,44.77,44.77,41100.0,39.6101,39.6278,39.566,39.566,41100.0
2010-04-12 10:15:00,44.78,44.78,44.38,44.58,77600.0,39.5748,39.5748,39.2213,39.398,77600.0
2010-04-12 10:20:00,44.59,44.76,44.59,44.67,35900.0,39.4069,39.5571,39.4069,39.4776,35900.0
2010-04-12 10:25:00,44.67,44.73,44.52,44.72,57500.0,39.4776,39.5306,39.345,39.5218,57500.0
2010-04-12 10:30:00,44.71,44.73,44.61,44.63,26300.0,39.5129,39.5306,39.4246,39.4422,26300.0
2010-04-12 10:35:00,44.63,44.63,44.46,44.47,48800.0,39.4422,39.4422,39.292,39.3008,48800.0
2010-04-12 10:40:00,44.47,44.53,44.47,44.51,23400.0,39.3008,39.3539,39.3008,39.3362,23400.0
2010-04-12 10:45:00,44.52,44.6,44.51,44.57,22200.0,39.345,39.4157,39.3362,39.3892,22200.0
2010-04-12 10:50:00,44.59,44.59,44.55,44.59,12900.0,39.4069,39.4069,39.3715,39.4069,12900.0
2010-04-12 10:55:00,44.59,44.59,44.52,44.54,20300.0,39.4069,39.4069,39.345,39.3627,20300.0
2010-04-12 11:00:00,44.54,44.62,44.53,44.56,19500.0,39.3627,39.4334,39.3539,39.3804,19500.0
2010-04-12 11:05:00,44.57,44.58,44.52,44.53,28300.0,39.3892,39.398,39.345,39.3539,28300.0
2010-04-12 11:10:00,44.52,44.53,44.47,44.48,26800.0,39.345,39.3539,39.3008,39.3097,26800.0
2010-04-12 11:15:00,44.48,44.5,44.42,44.42,43600.0,39.3097,39.3273,39.2566,39.2566,43600.0
2010-04-12 11:20:00,44.42,44.44,44.31,44.31,36400.0,39.2566,39.2743,39.1594,39.1594,36400.0
2010-04-12 11:25:00,44.32,44.33,44.14,44.2,129500.0,39.1683,39.1771,39.0092,39.0622,129500.0
2010-04-12 11:30:00,44.19,44.46,44.16,44.45,59400.0,39.0534,39.292,39.0269,39.2832,59400.0
2010-04-12 11:35:00,44.47,44.55,44.45,44.53,85300.0,39.3008,39.3715,39.2832,39.3539,85300.0
2010-04-12 11:40:00,44.51,44.59,44.51,44.55,21100.0,39.3362,39.4069,39.3362,39.3715,21100.0
2010-04-12 11:45:00,44.55,44.55,44.37,44.46,100000.0,39.3715,39.3715,39.2125,39.292,100000.0
2010-04-12 11:50:00,44.46,44.63,44.46,44.63,24300.0,39.292,39.4422,39.292,39.4422,24300.0
2010-04-12 11:55:00,44.63,44.64,44.57,44.59,13500.0,39.4422,39.4511,39.3892,39.4069,13500.0
2010-04-12 12:00:00,44.6,44.64,44.59,44.61,11000.0,39.4157,39.4511,39.4069,39.4246,11000.0
2010-04-12 12:05:00,44.59,44.61,44.55,44.57,15400.0,39.4069,39.4246,39.3715,39.3892,15400.0
2010-04-12 12:10:00,44.57,44.65,44.56,44.64,19200.0,39.3892,39.4599,39.3804,39.4511,19200.0
2010-04-12 12:15:00,44.66,44.67,44.58,44.6,16200.0,39.4687,39.4776,39.398,39.4157,16200.0
2010-04-12 12:20:00,44.58,44.72,44.58,44.7,24400.0,39.398,39.5218,39.398,39.5041,24400.0
2010-04-12 12:25:00,44.71,44.76,44.69,44.75,30200.0,39.5129,39.5571,39.4953,39.5483,30200.0
2010-04-12 12:30:00,44.75,44.75,44.73,44.73,16400.0,39.5483,39.5483,39.5306,39.5306,16400.0
2010-04-12 12:35:00,44.74,44.74,44.67,44.71,17300.0,39.5394,39.5394,39.4776,39.5129,17300.0
2010-04-12 12:40:00,44.71,44.73,44.69,44.69,21100.0,39.5129,39.5306,39.4953,39.4953,21100.0
2010-04-12 12:45:00,44.69,44.7,44.62,44.63,11000.0,39.4953,39.5041,39.4334,39.4422,11000.0
2010-04-12 12:50:00,44.63,44.63,44.55,44.55,34300.0,39.4422,39.4422,39.3715,39.3715,34300.0
2010-04-12 12:55:00,44.56,44.58,44.52,44.54,28700.0,39.3804,39.398,39.345,39.3627,28700.0
2010-04-12 13:00:00,44.54,44.6,44.54,44.6,20400.0,39.3627,39.4157,39.3627,39.4157,20400.0
2010-04-12 13:05:00,44.6,44.6,44.59,44.59,13300.0,39.4157,39.4157,39.4069,39.4069,13300.0
2010-04-12 13:10:00,44.59,44.6,44.57,44.6,28000.0,39.4069,39.4157,39.3892,39.4157,28000.0
2010-04-12 13:15:00,44.6,44.63,44.59,44.6,53100.0,39.4157,39.4422,39.4069,39.4157,53100.0
2010-04-12 13:20:00,44.59,44.61,44.55,44.59,36400.0,39.4069,39.4246,39.3715,39.4069,36400.0
2010-04-12 13:25:00,44.59,44.61,44.57,44.57,13000.0,39.4069,39.4246,39.3892,39.3892,13000.0
2010-04-12 13:30:00,44.57,44.57,44.45,44.47,29600.0,39.3892,39.3892,39.2832,39.3008,29600.0
2010-04-12 13:35:00,44.46,44.52,44.43,44.52,13400.0,39.292,39.345,39.2655,39.345,13400.0
2010-04-12 13:40:00,44.52,44.55,44.52,44.53,14400.0,39.345,39.3715,39.345,39.3539,14400.0
2010-04-12 13:45:00,44.52,44.53,44.5,44.53,12100.0,39.345,39.3539,39.3273,39.3539,12100.0
2010-04-12 13:50:00,44.53,44.61,44.52,44.58,18800.0,39.3539,39.4246,39.345,39.398,18800.0
2010-04-12 13:55:00,44.59,44.6,44.55,44.55,13200.0,39.4069,39.4157,39.3715,39.3715,13200.0
2010-04-12 14:00:00,44.55,44.55,44.46,44.47,47200.0,39.3715,39.3715,39.292,39.3008,47200.0
2010-04-12 14:05:00,44.48,44.5,44.46,44.48,16200.0,39.3097,39.3273,39.292,39.3097,16200.0
2010-04-12 14:10:00,44.48,44.52,44.44,44.47,30800.0,39.3097,39.345,39.2743,39.3008,30800.0
2010-04-12 14:15:00,44.46,44.47,44.42,44.42,18100.0,39.292,39.3008,39.2566,39.2566,18100.0
2010-04-12 14:20:00,44.42,44.43,44.4,44.42,23100.0,39.2566,39.2655,39.239,39.2566,23100.0
2010-04-12 14:25:00,44.41,44.51,44.41,44.51,24000.0,39.2478,39.3362,39.2478,39.3362,24000.0
2010-04-12 14:30:00,44.51,44.51,44.49,44.5,14800.0,39.3362,39.3362,39.3185,39.3273,14800.0
2010-04-12 14:35:00,44.5,44.52,44.49,44.52,11900.0,39.3273,39.345,39.3185,39.345,11900.0
2010-04-12 14:40:00,44.52,44.55,44.49,44.5,25900.0,39.345,39.3715,39.3185,39.3273,25900.0
2010-04-12 14:45:00,44.5,44.51,44.49,44.51,12400.0,39.3273,39.3362,39.3185,39.3362,12400.0
2010-04-12 14:50:00,44.51,44.52,44.5,44.52,12900.0,39.3362,39.345,39.3273,39.345,12900.0
2010-04-12 14:55:00,44.51,44.51,44.47,44.49,23300.0,39.3362,39.3362,39.3008,39.3185,23300.0
2010-04-12 15:00:00,44.48,44.51,44.48,44.5,28100.0,39.3097,39.3362,39.3097,39.3273,28100.0
2010-04-12 15:05:00,44.49,44.57,44.47,44.55,36700.0,39.3185,39.3892,39.3008,39.3715,36700.0
2010-04-12 15:10:00,44.55,44.56,44.52,44.54,24800.0,39.3715,39.3804,39.345,39.3627,24800.0
2010-04-12 15:15:00,44.55,44.55,44.46,44.46,22100.0,39.3715,39.3715,39.292,39.292,22100.0
2010-04-12 15:20:00,44.47,44.48,44.38,44.38,41300.0,39.3008,39.3097,39.2213,39.2213,41300.0
2010-04-12 15:25:00,44.38,44.4,44.33,44.39,30300.0,39.2213,39.239,39.1771,39.2301,30300.0
2010-04-12 15:30:00,44.4,44.46,44.39,44.44,68200.0,39.239,39.292,39.2301,39.2743,68200.0
2010-04-12 15:35:00,44.44,44.54,44.44,44.54,69700.0,39.2743,39.3627,39.2743,39.3627,69700.0
2010-04-12 15:40:00,44.54,44.54,44.49,44.53,65000.0,39.3627,39.3627,39.3185,39.3539,65000.0
2010-04-12 15:45:00,44.53,44.57,44.53,44.57,107200.0,39.3539,39.3892,39.3539,39.3892,107200.0
2010-04-12 15:50:00,44.56,44.59,44.55,44.55,158900.0,39.3804,39.4069,39.3715,39.3715,158900.0
2010-04-12 15:55:00,44.55,44.56,44.52,44.54,172600.0,39.3715,39.3804,39.345,39.3627,172600.0
2010-04-13 09:30:00,44.43,44.62,44.39,44.45,34500.0,39.2655,39.4334,39.2301,39.2832,34500.0
2010-04-13 09:35:00,44.46,44.47,44.21,44.23,40900.0,39.292,39.3008,39.0711,39.0887,40900.0
2010-04-13 09:40:00,44.23,44.25,44.22,44.24,33400.0,39.0887,39.1064,39.0799,39.0976,33400.0
2010-04-13 09:45:00,44.24,44.25,43.88,44.0,108800.0,39.0976,39.1064,38.7794,38.8855,108800.0
2010-04-13 09:50:00,44.0,44.15,43.99,44.07,53800.0,38.8855,39.018,38.8766,38.9473,53800.0
2010-04-13 09:55:00,44.07,44.2,44.07,44.11,35500.0,38.9473,39.0622,38.9473,38.9827,35500.0
2010-04-13 10:00:00,44.11,44.13,43.97,44.0,56500.0,38.9827,39.0004,38.8589,38.8855,56500.0
2010-04-13 10:05:00,43.99,44.08,43.96,44.07,45700.0,38.8766,38.9562,38.8501,38.9473,45700.0
2010-04-13 10:10:00,44.08,44.09,43.91,43.92,29000.0,38.9562,38.965,38.8059,38.8148,29000.0
2010-04-13 10:15:00,43.92,43.92,43.64,43.66,76900.0,38.8148,38.8148,38.5673,38.585,76900.0
2010-04-13 10:20:00,43.65,43.66,43.38,43.4,178900.0,38.5761,38.585,38.3375,38.3552,178900.0
2010-04-13 10:25:00,43.39,43.5,43.33,43.37,84900.0,38.3464,38.4436,38.2933,38.3287,84900.0
2010-04-13 10:30:00,43.38,43.46,43.36,43.45,94200.0,38.3375,38.4082,38.3199,38.3994,94200.0
2010-04-13 10:35:00,43.45,43.84,43.45,43.84,112900.0,38.3994,38.7441,38.3994,38.7441,112900.0
2010-04-13 10:40:00,43.83,44.01,43.83,44.01,107400.0,38.7352,38.8943,38.7352,38.8943,107400.0
2010-04-13 10:45:00,44.01,44.13,43.98,44.12,108300.0,38.8943,39.0004,38.8678,38.9915,108300.0
2010-04-13 10:50:00,44.12,44.13,43.99,44.09,85500.0,38.9915,39.0004,38.8766,38.965,85500.0
2010-04-13 10:55:00,44.09,44.09,43.97,44.02,72000.0,38.965,38.965,38.8589,38.9031,72000.0
2010-04-13 11:00:00,44.03,44.23,44.02,44.21,67100.0,38.912,39.0887,38.9031,39.0711,67100.0
2010-04-13 11:05:00,44.22,44.29,44.21,44.23,47100.0,39.0799,39.1418,39.0711,39.0887,47100.0
2010-04-13 11:10:00,44.23,44.23,44.13,44.17,46000.0,39.0887,39.0887,39.0004,39.0357,46000.0
2010-04-13 11:15:00,44.16,44.18,44.09,44.18,45900.0,39.0269,39.0445,38.965,39.0445,45900.0
2010-04-13 11:20:00,44.18,44.35,44.18,44.26,43900.0,39.0445,39.1948,39.0445,39.1152,43900.0
2010-04-13 11:25:00,44.28,44.28,44.13,44.18,21100.0,39.1329,39.1329,39.0004,39.0445,21100.0
2010-04-13 11:30:00,44.18,44.18,44.02,44.04,41400.0,39.0445,39.0445,38.9031,38.9208,41400.0
2010-04-13 11:35:00,44.03,44.1,44.02,44.04,29100.0,38.912,38.9738,38.9031,38.9208,29100.0
2010-04-13 11:40:00,44.03,44.15,43.98,44.1,42300.0,38.912,39.018,38.8678,38.9738,42300.0
2010-04-13 11:45:00,44.09,44.1,44.04,44.09,22600.0,38.965,38.9738,38.9208,38.965,22600.0
2010-04-13 11:50:00,44.09,44.09,44.03,44.04,12900.0,38.965,38.965,38.912,38.9208,12900.0
2010-04-13 11:55:00,44.03,44.09,44.03,44.09,25600.0,38.912,38.965,38.912,38.965,25600.0
2010-04-13 12:00:00,44.09,44.15,44.08,44.1,19600.0,38.965,39.018,38.9562,38.9738,19600.0
2010-04-13 12:05:00,44.1,44.13,44.06,44.07,20000.0,38.9738,39.0004,38.9385,38.9473,20000.0
2010-04-13 12:10:00,44.06,44.07,44.05,44.05,12700.0,38.9385,38.9473,38.9296,38.9296,12700.0
2010-04-13 12:15:00,44.06,44.07,44.06,44.07,84700.0,38.9385,38.9473,38.9385,38.9473,84700.0
2010-04-13 12:20:00,44.07,44.08,44.06,44.07,19700.0,38.9473,38.9562,38.9385,38.9473,19700.0
2010-04-13 12:25:00,44.07,44.07,44.06,44.07,13500.0,38.9473,38.9473,38.9385,38.9473,13500.0
2010-04-13 12:30:00,44.07,44.07,44.05,44.05,32100.0,38.9473,38.9473,38.9296,38.9296,32100.0
2010-04-13 12:35:00,44.06,44.06,44.0,44.05,47900.0,38.9385,38.9385,38.8855,38.9296,47900.0
2010-04-13 12:40:00,44.04,44.05,44.01,44.04,24800.0,38.9208,38.9296,38.8943,38.9208,24800.0
2010-04-13 12:45:00,44.04,44.04,43.98,44.0,40200.0,38.9208,38.9208,38.8678,38.8855,40200.0
2010-04-13 12:50:00,44.0,44.01,43.99,44.0,65100.0,38.8855,38.8943,38.8766,38.8855,65100.0
2010-04-13 12:55:00,43.99,44.06,43.95,44.01,41700.0,38.8766,38.9385,38.8413,38.8943,41700.0
2010-04-13 13:00:00,44.01,44.05,44.0,44.04,16300.0,38.8943,38.9296,38.8855,38.9208,16300.0
2010-04-13 13:05:00,44.04,44.05,44.02,44.02,19000.0,38.9208,38.9296,38.9031,38.9031,19000.0
2010-04-13 13:10:00,44.03,44.03,43.99,44.0,12300.0,38.912,38.912,38.8766,38.8855,12300.0
2010-04-13 13:15:00,44.0,44.01,43.94,43.95,34500.0,38.8855,38.8943,38.8324,38.8413,34500.0
2010-04-13 13:20:00,43.95,44.0,43.91,43.92,33300.0,38.8413,38.8855,38.8059,38.8148,33300.0
2010-04-13 13:25:00,43.93,43.97,43.91,43.95,40800.0,38.8236,38.8589,38.8059,38.8413,40800.0
2010-04-13 13:30:00,43.94,43.97,43.92,43.97,14000.0,38.8324,38.8589,38.8148,38.8589,14000.0
2010-04-13 13:35:00,43.97,44.03,43.96,44.02,11500.0,38.8589,38.912,38.8501,38.9031,11500.0
2010-04-13 13:40:00,44.01,44.07,44.01,44.07,20000.0,38.8943,38.9473,38.8943,38.9473,20000.0
2010-04-13 13:45:00,44.06,44.17,44.06,44.17,29600.0,38.9385,39.0357,38.9385,39.0357,29600.0
2010-04-13 13:50:00,44.16,44.16,44.09,44.15,17200.0,39.0269,39.0269,38.965,39.018,17200.0
2010-04-13 13:55:00,44.15,44.15,44.1,44.13,14300.0,39.018,39.018,38.9738,39.0004,14300.0
2010-04-13 14:00:00,44.12,44.12,44.07,44.1,19400.0,38.9915,38.9915,38.9473,38.9738,19400.0
2010-04-13 14:05:00,44.1,44.15,44.1,44.14,14800.0,38.9738,39.018,38.9738,39.0092,14800.0
2010-04-13 14:10:00,44.12,44.13,44.06,44.12,24500.0,38.9915,39.0004,38.9385,38.9915,24500.0
2010-04-13 14:15:00,44.12,44.12,44.06,44.1,25900.0,38.9915,38.9915,38.9385,38.9738,25900.0
2010-04-13 14:20:00,44.11,44.15,44.08,44.15,28700.0,38.9827,39.018,38.9562,39.018,28700.0
2010-04-13 14:25:00,44.14,44.17,44.05,44.06,19300.0,39.0092,39.0357,38.9296,38.9385,19300.0
2010-04-13 14:30:00,44.05,44.14,44.04,44.12,22500.0,38.9296,39.0092,38.9208,38.9915,22500.0
2010-04-13 14:35:00,44.12,44.16,44.11,44.15,21700.0,38.9915,39.0269,38.9827,39.018,21700.0
2010-04-13 14:40:00,44.16,44.19,44.09,44.1,29700.0,39.0269,39.0534,38.965,38.9738,29700.0
2010-04-13 14:45:00,44.11,44.13,44.09,44.1,13600.0,38.9827,39.0004,38.965,38.9738,13600.0
2010-04-13 14:50:00,44.1,44.1,44.06,44.07,19500.0,38.9738,38.9738,38.9385,38.9473,19500.0
2010-04-13 14:55:00,44.07,44.07,44.04,44.05,34600.0,38.9473,38.9473,38.9208,38.9296,34600.0
2010-04-13 15:00:00,44.04,44.05,44.01,44.02,31600.0,38.9208,38.9296,38.8943,38.9031,31600.0
2010-04-13 15:05:00,44.01,44.03,44.01,44.02,70000.0,38.8943,38.912,38.8943,38.9031,70000.0
2010-04-13 15:10:00,44.01,44.09,43.99,44.09,39900.0,38.8943,38.965,38.8766,38.965,39900.0
2010-04-13 15:15:00,44.08,44.1,44.06,44.09,34800.0,38.9562,38.9738,38.9385,38.965,34800.0
2010-04-13 15:20:00,44.09,44.17,44.08,44.11,80100.0,38.965,39.0357,38.9562,38.9827,80100.0
2010-04-13 15:25:00,44.11,44.16,44.1,44.15,30300.0,38.9827,39.0269,38.9738,39.018,30300.0
2010-04-13 15:30:00,44.15,44.16,44.05,44.06,57400.0,39.018,39.0269,38.9296,38.9385,57400.0
2010-04-13 15:35:00,44.06,44.06,44.02,44.03,72700.0,38.9385,38.9385,38.9031,38.912,72700.0
2010-04-13 15:40:00,44.03,44.04,43.99,44.0,64500.0,38.912,38.9208,38.8766,38.8855,64500.0
2010-04-13 15:45:00,43.99,44.11,43.97,44.04,141600.0,38.8766,38.9827,38.8589,38.9208,141600.0
2010-04-13 15:50:00,44.03,44.09,44.0,44.08,101600.0,38.912,38.965,38.8855,38.9562,101600.0
2010-04-13 15:55:00,44.08,44.09,44.02,44.05,151300.0,38.9562,38.965,38.9031,38.9296,151300.0
2010-04-14 09:30:00,44.1,44.42,43.91,43.97,57800.0,38.9738,39.2566,38.8059,38.8589,57800.0
2010-04-14 09:35:00,43.94,43.97,43.66,43.66,23600.0,38.8324,38.8589,38.585,38.585,23600.0
2010-04-14 09:40:00,43.68,43.68,43.38,43.54,55600.0,38.6027,38.6027,38.3375,38.4789,55600.0
2010-04-14 09:45:00,43.52,43.73,43.44,43.69,54500.0,38.4613,38.6468,38.3906,38.6115,54500.0
2010-04-14 09:50:00,43.7,43.75,43.61,43.71,37500.0,38.6203,38.6645,38.5408,38.6292,37500.0
2010-04-14 09:55:00,43.7,43.85,43.69,43.7,106900.0,38.6203,38.7529,38.6115,38.6203,106900.0
2010-04-14 10:00:00,43.72,43.72,43.21,43.27,130700.0,38.638,38.638,38.1873,38.2403,130700.0
2010-04-14 10:05:00,43.25,43.28,43.06,43.24,93300.0,38.2226,38.2492,38.0547,38.2138,93300.0
2010-04-14 10:10:00,43.23,43.23,43.05,43.18,33300.0,38.205,38.205,38.0459,38.1608,33300.0
2010-04-14 10:15:00,43.19,43.4,43.14,43.38,35200.0,38.1696,38.3552,38.1254,38.3375,35200.0
2010-04-14 10:20:00,43.35,43.45,43.17,43.23,33200.0,38.311,38.3994,38.1519,38.205,33200.0
2010-04-14 10:25:00,43.23,43.27,43.15,43.21,23800.0,38.205,38.2403,38.1343,38.1873,23800.0
2010-04-14 10:30:00,43.23,43.38,43.23,43.29,19800.0,38.205,38.3375,38.205,38.258,19800.0
2010-04-14 10:35:00,43.3,43.45,43.3,43.39,25600.0,38.2668,38.3994,38.2668,38.3464,25600.0
2010-04-14 10:40:00,43.39,43.47,43.39,43.41,16900.0,38.3464,38.4171,38.3464,38.364,16900.0
2010-04-14 10:45:00,43.4,43.49,43.38,43.44,15100.0,38.3552,38.4347,38.3375,38.3906,15100.0
2010-04-14 10:50:00,43.46,43.49,43.38,43.4,25700.0,38.4082,38.4347,38.3375,38.3552,25700.0
2010-04-14 10:55:00,43.4,43.47,43.4,43.46,12800.0,38.3552,38.4171,38.3552,38.4082,12800.0
2010-04-14 11:00:00,43.43,43.54,43.41,43.54,86000.0,38.3817,38.4789,38.364,38.4789,86000.0
2010-04-14 11:05:00,43.54,43.67,43.54,43.65,36500.0,38.4789,38.5938,38.4789,38.5761,36500.0
2010-04-14 11:10:00,43.66,43.75,43.64,43.66,32300.0,38.585,38.6645,38.5673,38.585,32300.0
2010-04-14 11:15:00,43.65,43.75,43.65,43.75,25400.0,38.5761,38.6645,38.5761,38.6645,25400.0
2010-04-14 11:20:00,43.74,43.77,43.72,43.72,16200.0,38.6557,38.6822,38.638,38.638,16200.0
2010-04-14 11:25:00,43.75,43.86,43.74,43.82,27300.0,38.6645,38.7617,38.6557,38.7264,27300.0
2010-04-14 11:30:00,43.83,43.83,43.63,43.66,19800.0,38.7352,38.7352,38.5585,38.585,19800.0
2010-04-14 11:35:00,43.63,43.72,43.63,43.68,23300.0,38.5585,38.638,38.5585,38.6027,23300.0
2010-04-14 11:40:00,43.68,43.73,43.67,43.7,10200.0,38.6027,38.6468,38.5938,38.6203,10200.0
2010-04-14 11:45:00,43.7,43.71,43.68,43.69,11900.0,38.6203,38.6292,38.6027,38.6115,11900.0
2010-04-14 11:50:00,43.69,43.7,43.67,43.7,18100.0,38.6115,38.6203,38.5938,38.6203,18100.0
2010-04-14 11:55:00,43.71,43.75,43.7,43.74,17500.0,38.6292,38.6645,38.6203,38.6557,17500.0
2010-04-14 12:00:00,43.72,43.8,43.72,43.73,28600.0,38.638,38.7087,38.638,38.6468,28600.0
2010-04-14 12:05:00,43.72,43.75,43.68,43.7,26800.0,38.638,38.6645,38.6027,38.6203,26800.0
2010-04-14 12:10:00,43.69,43.7,43.63,43.63,68300.0,38.6115,38.6203,38.5585,38.5585,68300.0
2010-04-14 12:15:00,43.63,43.76,43.61,43.71,46500.0,38.5585,38.6734,38.5408,38.6292,46500.0
2010-04-14 12:20:00,43.71,43.8,43.69,43.7,28200.0,38.6292,38.7087,38.6115,38.6203,28200.0
2010-04-14 12:25:00,43.71,43.73,43.66,43.67,10800.0,38.6292,38.6468,38.585,38.5938,10800.0
2010-04-14 12:30:00,43.67,43.71,43.65,43.65,17300.0,38.5938,38.6292,38.5761,38.5761,17300.0
2010-04-14 12:35:00,43.65,43.67,43.65,43.67,12400.0,38.5761,38.5938,38.5761,38.5938,12400.0
2010-04-14 12:40:00,43.66,43.67,43.58,43.59,15100.0,38.585,38.5938,38.5143,38.5231,15100.0
2010-04-14 12:45:00,43.6,43.64,43.6,43.64,11300.0,38.532,38.5673,38.532,38.5673,11300.0
2010-04-14 12:50:00,43.64,43.64,43.6,43.6,8400.0,38.5673,38.5673,38.532,38.532,8400.0
2010-04-14 12:55:00,43.6,43.63,43.59,43.62,11000.0,38.532,38.5585,38.5231,38.5496,11000.0
2010-04-14 13:00:00,43.62,43.64,43.61,43.61,18600.0,38.5496,38.5673,38.5408,38.5408,18600.0
2010-04-14 13:05:00,43.62,43.62,43.6,43.6,8900.0,38.5496,38.5496,38.532,38.532,8900.0
2010-04-14 13:10:00,43.6,43.66,43.6,43.66,11400.0,38.532,38.585,38.532,38.585,11400.0
2010-04-14 13:15:00,43.67,43.69,43.66,43.66,7000.0,38.5938,38.6115,38.585,38.585,7000.0
2010-04-14 13:20:00,43.66,43.71,43.66,43.71,14600.0,38.585,38.6292,38.585,38.6292,14600.0
2010-04-14 13:25:00,43.7,43.71,43.66,43.66,23400.0,38.6203,38.6292,38.585,38.585,23400.0
2010-04-14 13:30:00,43.67,43.69,43.64,43.64,16200.0,38.5938,38.6115,38.5673,38.5673,16200.0
2010-04-14 13:35:00,43.63,43.64,43.6,43.6,16400.0,38.5585,38.5673,38.532,38.532,16400.0
2010-04-14 13:40:00,43.6,43.63,43.6,43.6,13600.0,38.532,38.5585,38.532,38.532,13600.0
2010-04-14 13:45:00,43.6,43.61,43.56,43.58,18400.0,38.532,38.5408,38.4966,38.5143,18400.0
2010-04-14 13:50:00,43.58,43.64,43.57,43.57,17700.0,38.5143,38.5673,38.5054,38.5054,17700.0
2010-04-14 13:55:00,43.57,43.58,43.55,43.55,12700.0,38.5054,38.5143,38.4878,38.4878,12700.0
2010-04-14 14:00:00,43.56,43.57,43.53,43.55,16600.0,38.4966,38.5054,38.4701,38.4878,16600.0
2010-04-14 14:05:00,43.54,43.57,43.48,43.48,28100.0,38.4789,38.5054,38.4259,38.4259,28100.0
2010-04-14 14:10:00,43.49,43.51,43.47,43.49,13600.0,38.4347,38.4524,38.4171,38.4347,13600.0
2010-04-14 14:15:00,43.49,43.52,43.49,43.51,8400.0,38.4347,38.4613,38.4347,38.4524,8400.0
2010-04-14 14:20:00,43.52,43.59,43.51,43.57,12900.0,38.4613,38.5231,38.4524,38.5054,12900.0
2010-04-14 14:25:00,43.58,43.6,43.54,43.55,14100.0,38.5143,38.532,38.4789,38.4878,14100.0
2010-04-14 14:30:00,43.55,43.65,43.55,43.65,17600.0,38.4878,38.5761,38.4878,38.5761,17600.0
2010-04-14 14:35:00,43.65,43.74,43.65,43.69,30600.0,38.5761,38.6557,38.5761,38.6115,30600.0
2010-04-14 14:40:00,43.7,43.82,43.69,43.82,38500.0,38.6203,38.7264,38.6115,38.7264,38500.0
2010-04-14 14:45:00,43.81,43.84,43.77,43.83,47800.0,38.7175,38.7441,38.6822,38.7352,47800.0
2010-04-14 14:50:00,43.84,43.84,43.8,43.81,28600.0,38.7441,38.7441,38.7087,38.7175,28600.0
2010-04-14 14:55:00,43.81,43.84,43.81,43.82,70100.0,38.7175,38.7441,38.7175,38.7264,70100.0
2010-04-14 15:00:00,43.83,43.85,43.82,43.85,34500.0,38.7352,38.7529,38.7264,38.7529,34500.0
2010-04-14 15:05:00,43.85,43.93,43.84,43.93,40100.0,38.7529,38.8236,38.7441,38.8236,40100.0
2010-04-14 15:10:00,43.92,43.98,43.9,43.96,44300.0,38.8148,38.8678,38.7971,38.8501,44300.0
2010-04-14 15:15:00,43.97,44.02,43.97,43.98,40600.0,38.8589,38.9031,38.8589,38.8678,40600.0
2010-04-14 15:20:00,43.98,44.0,43.94,43.99,22600.0,38.8678,38.8855,38.8324,38.8766,22600.0
2010-04-14 15:25:00,43.98,43.99,43.88,43.91,38600.0,38.8678,38.8766,38.7794,38.8059,38600.0
2010-04-14 15:30:00,43.91,44.02,43.9,43.94,76700.0,38.8059,38.9031,38.7971,38.8324,76700.0
2010-04-14 15:35:00,43.94,44.05,43.94,44.05,47900.0,38.8324,38.9296,38.8324,38.9296,47900.0
2010-04-14 15:40:00,44.04,44.07,43.96,44.0,85700.0,38.9208,38.9473,38.8501,38.8855,85700.0
2010-04-14 15:45:00,43.99,44.0,43.91,43.98,67700.0,38.8766,38.8855,38.8059,38.8678,67700.0
2010-04-14 15:50:00,43.99,44.01,43.92,43.92,73400.0,38.8766,38.8943,38.8148,38.8148,73400.0
2010-04-14 15:55:00,43.93,44.06,43.92,44.0,150600.0,38.8236,38.9385,38.8148,38.8855,150600.0
2010-04-15 09:30:00,43.97,44.0,43.76,43.93,24200.0,38.8589,38.8855,38.6734,38.8236,24200.0
2010-04-15 09:35:00,43.93,44.16,43.89,43.98,20000.0,38.8236,39.0269,38.7882,38.8678,20000.0
2010-04-15 09:40:00,43.96,44.02,43.86,43.87,18100.0,38.8501,38.9031,38.7617,38.7706,18100.0
2010-04-15 09:45:00,43.86,43.86,43.57,43.57,33200.0,38.7617,38.7617,38.5054,38.5054,33200.0
2010-04-15 09:50:00,43.6,43.66,43.5,43.62,25400.0,38.532,38.585,38.4436,38.5496,25400.0
2010-04-15 09:55:00,43.63,43.65,43.58,43.58,68300.0,38.5585,38.5761,38.5143,38.5143,68300.0
2010-04-15 10:00:00,43.59,43.59,43.5,43.59,34100.0,38.5231,38.5231,38.4436,38.5231,34100.0
2010-04-15 10:05:00,43.58,43.87,43.58,43.79,49500.0,38.5143,38.7706,38.5143,38.6999,49500.0
2010-04-15 10:10:00,43.78,43.82,43.67,43.74,48100.0,38.691,38.7264,38.5938,38.6557,48100.0
2010-04-15 10:15:00,43.76,43.81,43.56,43.63,38900.0,38.6734,38.7175,38.4966,38.5585,38900.0
2010-04-15 10:20:00,43.64,43.65,43.52,43.53,12000.0,38.5673,38.5761,38.4613,38.4701,12000.0
2010-04-15 10:25:00,43.52,43.65,43.51,43.55,20100.0,38.4613,38.5761,38.4524,38.4878,20100.0
2010-04-15 10:30:00,43.56,43.65,43.48,43.52,46200.0,38.4966,38.5761,38.4259,38.4613,46200.0
2010-04-15 10:35:00,43.53,43.61,43.43,43.43,32400.0,38.4701,38.5408,38.3817,38.3817,32400.0
2010-04-15 10:40:00,43.42,43.56,43.42,43.43,27400.0,38.3729,38.4966,38.3729,38.3817,27400.0
2010-04-15 10:45:00,43.45,43.5,43.38,43.5,25400.0,38.3994,38.4436,38.3375,38.4436,25400.0
2010-04-15 10:50:00,43.49,43.73,43.49,43.73,40000.0,38.4347,38.6468,38.4347,38.6468,40000.0
2010-04-15 10:55:00,43.72,43.72,43.6,43.64,5600.0,38.638,38.638,38.532,38.5673,5600.0
2010-04-15 11:00:00,43.64,43.75,43.62,43.74,23400.0,38.5673,38.6645,38.5496,38.6557,23400.0
2010-04-15 11:05:00,43.74,43.85,43.74,43.83,18600.0,38.6557,38.7529,38.6557,38.7352,18600.0
2010-04-15 11:10:00,43.84,43.86,43.7,43.72,13100.0,38.7441,38.7617,38.6203,38.638,13100.0
2010-04-15 11:15:00,43.73,43.86,43.72,43.86,11800.0,38.6468,38.7617,38.638,38.7617,11800.0
2010-04-15 11:20:00,43.85,43.94,43.83,43.92,23300.0,38.7529,38.8324,38.7352,38.8148,23300.0
2010-04-15 11:25:00,43.91,43.97,43.9,43.96,20200.0,38.8059,38.8589,38.7971,38.8501,20200.0
2010-04-15 11:30:00,43.96,43.96,43.83,43.84,16300.0,38.8501,38.8501,38.7352,38.7441,16300.0
2010-04-15 11:35:00,43.85,43.9,43.85,43.89,30200.0,38.7529,38.7971,38.7529,38.7882,30200.0
2010-04-15 11:40:00,43.87,43.97,43.87,43.93,23300.0,38.7706,38.8589,38.7706,38.8236,23300.0
2010-04-15 11:45:00,43.94,43.94,43.86,43.88,12600.0,38.8324,38.8324,38.7617,38.7794,12600.0
2010-04-15 11:50:00,43.89,43.9,43.8,43.82,10300.0,38.7882,38.7971,38.7087,38.7264,10300.0
2010-04-15 11:55:00,43.81,43.86,43.79,43.86,23200.0,38.7175,38.7617,38.6999,38.7617,23200.0
2010-04-15 12:00:00,43.86,43.86,43.79,43.8,9600.0,38.7617,38.7617,38.6999,38.7087,9600.0
2010-04-15 12:05:00,43.79,43.8,43.71,43.72,18400.0,38.6999,38.7087,38.6292,38.638,18400.0
2010-04-15 12:10:00,43.72,43.81,43.7,43.71,49900.0,38.638,38.7175,38.6203,38.6292,49900.0
2010-04-15 12:15:00,43.72,43.72,43.7,43.71,16200.0,38.638,38.638,38.6203,38.6292,16200.0
2010-04-15 12:20:00,43.72,43.73,43.7,43.71,13600.0,38.638,38.6468,38.6203,38.6292,13600.0
2010-04-15 12:25:00,43.73,43.76,43.68,43.7,18200.0,38.6468,38.6734,38.6027,38.6203,18200.0
2010-04-15 12:30:00,43.69,43.73,43.68,43.72,11500.0,38.6115,38.6468,38.6027,38.638,11500.0
2010-04-15 12:35:00,43.73,43.75,43.69,43.69,10800.0,38.6468,38.6645,38.6115,38.6115,10800.0
2010-04-15 12:40:00,43.7,43.7,43.54,43.57,18100.0,38.6203,38.6203,38.4789,38.5054,18100.0
2010-04-15 12:45:00,43.57,43.6,43.55,43.58,7700.0,38.5054,38.532,38.4878,38.5143,7700.0
2010-04-15 12:50:00,43.59,43.68,43.58,43.67,21300.0,38.5231,38.6027,38.5143,38.5938,21300.0
2010-04-15 12:55:00,43.62,43.67,43.6,43.62,26400.0,38.5496,38.5938,38.532,38.5496,26400.0
2010-04-15 13:00:00,43.62,43.65,43.62,43.64,12000.0,38.5496,38.5761,38.5496,38.5673,12000.0
2010-04-15 13:05:00,43.64,43.76,43.64,43.73,14600.0,38.5673,38.6734,38.5673,38.6468,14600.0
2010-04-15 13:10:00,43.73,43.77,43.71,43.72,23400.0,38.6468,38.6822,38.6292,38.638,23400.0
2010-04-15 13:15:00,43.72,43.77,43.72,43.75,20600.0,38.638,38.6822,38.638,38.6645,20600.0
2010-04-15 13:20:00,43.76,43.8,43.71,43.73,19400.0,38.6734,38.7087,38.6292,38.6468,19400.0
2010-04-15 13:25:00,43.74,43.88,43.73,43.87,19800.0,38.6557,38.7794,38.6468,38.7706,19800.0
2010-04-15 13:30:00,43.87,43.93,43.87,43.91,13300.0,38.7706,38.8236,38.7706,38.8059,13300.0
2010-04-15 13:35:00,43.91,43.93,43.88,43.93,14400.0,38.8059,38.8236,38.7794,38.8236,14400.0
2010-04-15 13:40:00,43.93,43.94,43.88,43.91,13000.0,38.8236,38.8324,38.7794,38.8059,13000.0
2010-04-15 13:45:00,43.89,43.9,43.83,43.86,12400.0,38.7882,38.7971,38.7352,38.7617,12400.0
2010-04-15 13:50:00,43.87,43.87,43.83,43.83,16100.0,38.7706,38.7706,38.7352,38.7352,16100.0
2010-04-15 13:55:00,43.83,43.95,43.83,43.92,47600.0,38.7352,38.8413,38.7352,38.8148,47600.0
2010-04-15 14:00:00,43.92,43.95,43.89,43.92,39800.0,38.8148,38.8413,38.7882,38.8148,39800.0
2010-04-15 14:05:00,43.93,43.97,43.9,43.94,62300.0,38.8236,38.8589,38.7971,38.8324,62300.0
2010-04-15 14:10:00,43.93,43.97,43.9,43.9,27000.0,38.8236,38.8589,38.7971,38.7971,27000.0
2010-04-15 14:15:00,43.9,43.95,43.87,43.88,35200.0,38.7971,38.8413,38.7706,38.7794,35200.0
2010-04-15 14:20:00,43.88,43.96,43.86,43.88,29400.0,38.7794,38.8501,38.7617,38.7794,29400.0
2010-04-15 14:25:00,43.88,43.96,43.88,43.94,34300.0,38.7794,38.8501,38.7794,38.8324,34300.0
2010-04-15 14:30:00,43.94,43.98,43.93,43.93,34800.0,38.8324,38.8678,38.8236,38.8236,34800.0
2010-04-15 14:35:00,43.92,43.96,43.9,43.94,40100.0,38.8148,38.8501,38.7971,38.8324,40100.0
2010-04-15 14:40:00,43.96,44.0,43.96,44.0,16400.0,38.8501,38.8855,38.8501,38.8855,16400.0
2010-04-15 14:45:00,43.99,44.1,43.99,44.09,38000.0,38.8766,38.9738,38.8766,38.965,38000.0
2010-04-15 14:50:00,44.09,44.14,44.09,44.14,22900.0,38.965,39.0092,38.965,39.0092,22900.0
2010-04-15 14:55:00,44.14,44.25,44.11,44.25,38700.0,39.0092,39.1064,38.9827,39.1064,38700.0
2010-04-15 15:00:00,44.24,44.24,44.14,44.18,77600.0,39.0976,39.0976,39.0092,39.0445,77600.0
2010-04-15 15:05:00,44.19,44.22,44.16,44.2,27800.0,39.0534,39.0799,39.0269,39.0622,27800.0
2010-04-15 15:10:00,44.2,44.31,44.18,44.23,60500.0,39.0622,39.1594,39.0445,39.0887,60500.0
2010-04-15 15:15:00,44.24,44.25,44.18,44.2,32700.0,39.0976,39.1064,39.0445,39.0622,32700.0
2010-04-15 15:20:00,44.2,44.21,44.08,44.14,36500.0,39.0622,39.0711,38.9562,39.0092,36500.0
2010-04-15 15:25:00,44.15,44.15,44.06,44.06,20900.0,39.018,39.018,38.9385,38.9385,20900.0
2010-04-15 15:30:00,44.06,44.09,44.0,44.03,20600.0,38.9385,38.965,38.8855,38.912,20600.0
2010-04-15 15:35:00,44.02,44.07,44.0,44.0,51200.0,38.9031,38.9473,38.8855,38.8855,51200.0
2010-04-15 15:40:00,44.0,44.14,44.0,44.11,44000.0,38.8855,39.0092,38.8855,38.9827,44000.0
2010-04-15 15:45:00,44.11,44.16,44.07,44.13,91600.0,38.9827,39.0269,38.9473,39.0004,91600.0
2010-04-15 15:50:00,44.13,44.13,44.0,44.0,157500.0,39.0004,39.0004,38.8855,38.8855,157500.0
2010-04-15 15:55:00,44.01,44.04,43.99,44.03,218200.0,38.8943,38.9208,38.8766,38.912,218200.0
2010-04-16 09:30:00,43.94,44.55,43.91,44.32,195900.0,38.8324,39.3715,38.8059,39.1683,195900.0
2010-04-16 09:35:00,44.32,44.6,44.19,44.55,41500.0,39.1683,39.4157,39.0534,39.3715,41500.0
2010-04-16 09:40:00,44.51,44.51,44.27,44.34,37200.0,39.3362,39.3362,39.1241,39.1859,37200.0
2010-04-16 09:45:00,44.39,44.51,44.3,44.44,87800.0,39.2301,39.3362,39.1506,39.2743,87800.0
2010-04-16 09:50:00,44.44,44.52,44.34,44.44,41000.0,39.2743,39.345,39.1859,39.2743,41000.0
2010-04-16 09:55:00,44.41,44.47,44.1,44.15,41000.0,39.2478,39.3008,38.9738,39.018,41000.0
2010-04-16 10:00:00,44.13,44.14,43.85,44.04,43600.0,39.0004,39.0092,38.7529,38.9208,43600.0
2010-04-16 10:05:00,44.05,44.15,44.02,44.04,19200.0,38.9296,39.018,38.9031,38.9208,19200.0
2010-04-16 10:10:00,44.04,44.16,44.03,44.04,66900.0,38.9208,39.0269,38.912,38.9208,66900.0
2010-04-16 10:15:00,44.03,44.18,43.93,44.16,42800.0,38.912,39.0445,38.8236,39.0269,42800.0
2010-04-16 10:20:00,44.16,44.16,43.99,44.03,47500.0,39.0269,39.0269,38.8766,38.912,47500.0
2010-04-16 10:25:00,44.02,44.07,43.98,44.04,36200.0,38.9031,38.9473,38.8678,38.9208,36200.0
2010-04-16 10:30:00,44.04,44.17,44.02,44.12,47300.0,38.9208,39.0357,38.9031,38.9915,47300.0
2010-04-16 10:35:00,44.1,44.13,43.92,43.99,48900.0,38.9738,39.0004,38.8148,38.8766,48900.0
2010-04-16 10:40:00,43.98,44.09,43.9,44.08,35500.0,38.8678,38.965,38.7971,38.9562,35500.0
2010-04-16 10:45:00,44.09,44.13,43.9,44.01,138800.0,38.965,39.0004,38.7971,38.8943,138800.0
2010-04-16 10:50:00,44.02,44.04,43.82,43.98,125000.0,38.9031,38.9208,38.7264,38.8678,125000.0
2010-04-16 10:55:00,43.97,44.08,43.88,43.89,20400.0,38.8589,38.9562,38.7794,38.7882,20400.0
2010-04-16 11:00:00,43.88,43.93,43.83,43.92,9000.0,38.7794,38.8236,38.7352,38.8148,9000.0
2010-04-16 11:05:00,43.91,43.91,43.82,43.85,11800.0,38.8059,38.8059,38.7264,38.7529,11800.0
2010-04-16 11:10:00,43.85,43.96,43.85,43.92,75800.0,38.7529,38.8501,38.7529,38.8148,75800.0
2010-04-16 11:15:00,43.9,43.92,43.62,43.64,115000.0,38.7971,38.8148,38.5496,38.5673,115000.0
2010-04-16 11:20:00,43.64,43.7,43.46,43.6,35800.0,38.5673,38.6203,38.4082,38.532,35800.0
2010-04-16 11:25:00,43.6,43.62,43.45,43.47,31400.0,38.532,38.5496,38.3994,38.4171,31400.0
2010-04-16 11:30:00,43.46,43.53,43.4,43.52,44700.0,38.4082,38.4701,38.3552,38.4613,44700.0
2010-04-16 11:35:00,43.52,43.53,43.43,43.46,31900.0,38.4613,38.4701,38.3817,38.4082,31900.0
2010-04-16 11:40:00,43.46,43.53,43.45,43.53,15100.0,38.4082,38.4701,38.3994,38.4701,15100.0
2010-04-16 11:45:00,43.51,43.53,43.36,43.44,27100.0,38.4524,38.4701,38.3199,38.3906,27100.0
2010-04-16 11:50:00,43.44,43.57,43.39,43.46,38300.0,38.3906,38.5054,38.3464,38.4082,38300.0
2010-04-16 11:55:00,43.47,43.49,43.4,43.41,24700.0,38.4171,38.4347,38.3552,38.364,24700.0
2010-04-16 12:00:00,43.4,43.47,43.4,43.45,23500.0,38.3552,38.4171,38.3552,38.3994,23500.0
2010-04-16 12:05:00,43.45,43.57,43.43,43.53,21500.0,38.3994,38.5054,38.3817,38.4701,21500.0
2010-04-16 12:10:00,43.52,43.53,43.46,43.46,13200.0,38.4613,38.4701,38.4082,38.4082,13200.0
2010-04-16 12:15:00,43.46,43.47,43.45,43.45,7400.0,38.4082,38.4171,38.3994,38.3994,7400.0
2010-04-16 12:20:00,43.46,43.56,43.46,43.48,17700.0,38.4082,38.4966,38.4082,38.4259,17700.0
2010-04-16 12:25:00,43.48,43.51,43.43,43.44,18900.0,38.4259,38.4524,38.3817,38.3906,18900.0
2010-04-16 12:30:00,43.45,43.45,43.4,43.45,9100.0,38.3994,38.3994,38.3552,38.3994,9100.0
2010-04-16 12:35:00,43.44,43.46,43.33,43.34,27300.0,38.3906,38.4082,38.2933,38.3022,27300.0
2010-04-16 12:40:00,43.33,43.38,43.31,43.37,9200.0,38.2933,38.3375,38.2757,38.3287,9200.0
2010-04-16 12:45:00,43.38,43.52,43.38,43.42,17000.0,38.3375,38.4613,38.3375,38.3729,17000.0
2010-04-16 12:50:00,43.43,43.54,43.43,43.53,12600.0,38.3817,38.4789,38.3817,38.4701,12600.0
2010-04-16 12:55:00,43.55,43.56,43.51,43.51,10100.0,38.4878,38.4966,38.4524,38.4524,10100.0
2010-04-16 13:00:00,43.51,43.55,43.46,43.46,22300.0,38.4524,38.4878,38.4082,38.4082,22300.0
2010-04-16 13:05:00,43.47,43.52,43.46,43.48,16000.0,38.4171,38.4613,38.4082,38.4259,16000.0
2010-04-16 13:10:00,43.49,43.53,43.44,43.44,13600.0,38.4347,38.4701,38.3906,38.3906,13600.0
2010-04-16 13:15:00,43.44,43.48,43.4,43.45,10600.0,38.3906,38.4259,38.3552,38.3994,10600.0
2010-04-16 13:20:00,43.47,43.49,43.37,43.37,16000.0,38.4171,38.4347,38.3287,38.3287,16000.0
2010-04-16 13:25:00,43.37,43.55,43.36,43.54,18200.0,38.3287,38.4878,38.3199,38.4789,18200.0
2010-04-16 13:30:00,43.55,43.6,43.53,43.58,24500.0,38.4878,38.532,38.4701,38.5143,24500.0
2010-04-16 13:35:00,43.59,43.62,43.58,43.61,22700.0,38.5231,38.5496,38.5143,38.5408,22700.0
2010-04-16 13:40:00,43.61,43.63,43.51,43.56,18600.0,38.5408,38.5585,38.4524,38.4966,18600.0
2010-04-16 13:45:00,43.57,43.57,43.49,43.51,20500.0,38.5054,38.5054,38.4347,38.4524,20500.0
2010-04-16 13:50:00,43.53,43.61,43.51,43.61,15800.0,38.4701,38.5408,38.4524,38.5408,15800.0
2010-04-16 13:55:00,43.61,43.74,43.61,43.74,27300.0,38.5408,38.6557,38.5408,38.6557,27300.0
2010-04-16 14:00:00,43.74,43.82,43.73,43.82,39100.0,38.6557,38.7264,38.6468,38.7264,39100.0
2010-04-16 14:05:00,43.81,43.96,43.81,43.94,53300.0,38.7175,38.8501,38.7175,38.8324,53300.0
2010-04-16 14:10:00,43.94,44.0,43.88,43.9,31800.0,38.8324,38.8855,38.7794,38.7971,31800.0
2010-04-16 14:15:00,43.87,44.07,43.87,44.07,39300.0,38.7706,38.9473,38.7706,38.9473,39300.0
2010-04-16 14:20:00,44.06,44.08,44.03,44.04,16400.0,38.9385,38.9562,38.912,38.9208,16400.0
2010-04-16 14:25:00,44.04,44.04,43.9,43.92,17000.0,38.9208,38.9208,38.7971,38.8148,17000.0
2010-04-16 14:30:00,43.91,43.92,43.88,43.9,9200.0,38.8059,38.8148,38.7794,38.7971,9200.0
2010-04-16 14:35:00,43.9,43.92,43.85,43.89,15000.0,38.7971,38.8148,38.7529,38.7882,15000.0
2010-04-16 14:40:00,43.89,43.95,43.84,43.94,27600.0,38.7882,38.8413,38.7441,38.8324,27600.0
2010-04-16 14:45:00,43.93,43.94,43.87,43.89,22200.0,38.8236,38.8324,38.7706,38.7882,22200.0
2010-04-16 14:50:00,43.91,43.99,43.91,43.96,9400.0,38.8059,38.8766,38.8059,38.8501,9400.0
2010-04-16 14:55:00,43.95,44.02,43.93,43.97,23000.0,38.8413,38.9031,38.8236,38.8589,23000.0
2010-04-16 15:00:00,43.97,43.98,43.91,43.93,43800.0,38.8589,38.8678,38.8059,38.8236,43800.0
2010-04-16 15:05:00,43.92,43.93,43.87,43.92,21300.0,38.8148,38.8236,38.7706,38.8148,21300.0
2010-04-16 15:10:00,43.92,43.97,43.91,43.93,15500.0,38.8148,38.8589,38.8059,38.8236,15500.0
2010-04-16 15:15:00,43.92,43.98,43.91,43.92,29900.0,38.8148,38.8678,38.8059,38.8148,29900.0
2010-04-16 15:20:00,43.91,43.97,43.9,43.97,30800.0,38.8059,38.8589,38.7971,38.8589,30800.0
2010-04-16 15:25:00,43.95,43.97,43.9,43.9,46800.0,38.8413,38.8589,38.7971,38.7971,46800.0
2010-04-16 15:30:00,43.9,43.91,43.81,43.87,56900.0,38.7971,38.8059,38.7175,38.7706,56900.0
2010-04-16 15:35:00,43.87,43.96,43.82,43.94,30500.0,38.7706,38.8501,38.7264,38.8324,30500.0
2010-04-16 15:40:00,43.94,43.98,43.91,43.98,28700.0,38.8324,38.8678,38.8059,38.8678,28700.0
2010-04-16 15:45:00,43.98,44.06,43.9,43.95,80500.0,38.8678,38.9385,38.7971,38.8413,80500.0
2010-04-16 15:50:00,43.95,43.96,43.92,43.93,60100.0,38.8413,38.8501,38.8148,38.8236,60100.0
2010-04-16 15:55:00,43.94,43.94,43.85,43.89,125600.0,38.8324,38.8324,38.7529,38.7882,125600.0
2010-04-19 09:30:00,43.67,43.96,43.66,43.79,42800.0,38.5938,38.8501,38.585,38.6999,42800.0
2010-04-19 09:35:00,43.81,44.05,43.73,43.78,119400.0,38.7175,38.9296,38.6468,38.691,119400.0
2010-04-19 09:40:00,43.77,44.39,43.77,44.33,54200.0,38.6822,39.2301,38.6822,39.1771,54200.0
2010-04-19 09:45:00,44.33,44.42,44.29,44.35,41900.0,39.1771,39.2566,39.1418,39.1948,41900.0
2010-04-19 09:50:00,44.37,44.39,44.22,44.26,35200.0,39.2125,39.2301,39.0799,39.1152,35200.0
2010-04-19 09:55:00,44.26,44.42,44.18,44.31,25100.0,39.1152,39.2566,39.0445,39.1594,25100.0
2010-04-19 10:00:00,44.33,44.4,44.22,44.3,21900.0,39.1771,39.239,39.0799,39.1506,21900.0
2010-04-19 10:05:00,44.28,44.47,44.28,44.43,50300.0,39.1329,39.3008,39.1329,39.2655,50300.0
2010-04-19 10:10:00,44.44,44.78,44.43,44.78,82900.0,39.2743,39.5748,39.2655,39.5748,82900.0
2010-04-19 10:15:00,44.78,44.94,44.78,44.86,108100.0,39.5748,39.7162,39.5748,39.6455,108100.0
2010-04-19 10:20:00,44.86,45.11,44.82,45.11,118500.0,39.6455,39.8664,39.6101,39.8664,118500.0
2010-04-19 10:25:00,45.12,45.32,45.09,45.29,164400.0,39.8753,40.052,39.8488,40.0255,164400.0
2010-04-19 10:30:00,45.3,45.31,44.96,44.96,170800.0,40.0343,40.0432,39.7339,39.7339,170800.0
2010-04-19 10:35:00,44.97,45.06,44.96,44.99,41100.0,39.7427,39.8222,39.7339,39.7604,41100.0
2010-04-19 10:40:00,45.0,45.03,44.91,45.03,26800.0,39.7692,39.7957,39.6897,39.7957,26800.0
2010-04-19 10:45:00,45.03,45.08,44.97,45.04,31400.0,39.7957,39.8399,39.7427,39.8046,31400.0
2010-04-19 10:50:00,45.05,45.25,45.05,45.24,56900.0,39.8134,39.9902,39.8134,39.9813,56900.0
2010-04-19 10:55:00,45.24,45.37,45.23,45.37,27300.0,39.9813,40.0962,39.9725,40.0962,27300.0
2010-04-19 11:00:00,45.36,45.4,45.18,45.18,55400.0,40.0874,40.1227,39.9283,39.9283,55400.0
2010-04-19 11:05:00,45.19,45.44,45.18,45.39,30200.0,39.9371,40.1581,39.9283,40.1139,30200.0
2010-04-19 11:10:00,45.39,45.4,45.25,45.26,25500.0,40.1139,40.1227,39.9902,39.999,25500.0
2010-04-19 11:15:00,45.26,45.4,45.26,45.4,35500.0,39.999,40.1227,39.999,40.1227,35500.0
2010-04-19 11:20:00,45.4,45.45,45.3,45.38,21900.0,40.1227,40.1669,40.0343,40.1051,21900.0
2010-04-19 11:25:00,45.41,45.41,45.21,45.33,19700.0,40.1316,40.1316,39.9548,40.0609,19700.0
2010-04-19 11:30:00,45.34,45.36,45.19,45.19,26400.0,40.0697,40.0874,39.9371,39.9371,26400.0
2010-04-19 11:35:00,45.2,45.29,45.2,45.25,21800.0,39.946,40.0255,39.946,39.9902,21800.0
2010-04-19 11:40:00,45.25,45.35,45.23,45.32,10000.0,39.9902,40.0785,39.9725,40.052,10000.0
2010-04-19 11:45:00,45.29,45.29,45.14,45.24,16800.0,40.0255,40.0255,39.8929,39.9813,16800.0
2010-04-19 11:50:00,45.24,45.24,44.96,45.08,37800.0,39.9813,39.9813,39.7339,39.8399,37800.0
2010-04-19 11:55:00,45.09,45.09,44.91,44.97,21200.0,39.8488,39.8488,39.6897,39.7427,21200.0
2010-04-19 12:00:00,44.96,44.96,44.8,44.84,23200.0,39.7339,39.7339,39.5925,39.6278,23200.0
2010-04-19 12:05:00,44.85,44.96,44.83,44.9,12900.0,39.6367,39.7339,39.619,39.6808,12900.0
2010-04-19 12:10:00,44.88,44.94,44.72,44.8,13700.0,39.6632,39.7162,39.5218,39.5925,13700.0
2010-04-19 12:15:00,44.81,44.85,44.75,44.81,9700.0,39.6013,39.6367,39.5483,39.6013,9700.0
2010-04-19 12:20:00,44.81,44.9,44.78,44.88,27700.0,39.6013,39.6808,39.5748,39.6632,27700.0
2010-04-19 12:25:00,44.87,44.92,44.79,44.82,9800.0,39.6543,39.6985,39.5836,39.6101,9800.0
2010-04-19 12:30:00,44.81,44.81,44.78,44.78,11600.0,39.6013,39.6013,39.5748,39.5748,11600.0
2010-04-19 12:35:00,44.79,44.9,44.78,44.81,19600.0,39.5836,39.6808,39.5748,39.6013,19600.0
2010-04-19 12:40:00,44.79,44.88,44.78,44.84,27300.0,39.5836,39.6632,39.5748,39.6278,27300.0
2010-04-19 12:45:00,44.85,44.87,44.81,44.85,11300.0,39.6367,39.6543,39.6013,39.6367,11300.0
2010-04-19 12:50:00,44.83,44.9,44.79,44.81,6600.0,39.619,39.6808,39.5836,39.6013,6600.0
2010-04-19 12:55:00,44.81,44.9,44.78,44.78,12300.0,39.6013,39.6808,39.5748,39.5748,12300.0
2010-04-19 13:00:00,44.78,44.81,44.67,44.68,23800.0,39.5748,39.6013,39.4776,39.4864,23800.0
2010-04-19 13:05:00,44.69,44.69,44.6,44.63,7800.0,39.4953,39.4953,39.4157,39.4422,7800.0
2010-04-19 13:10:00,44.63,44.67,44.63,44.64,6300.0,39.4422,39.4776,39.4422,39.4511,6300.0
2010-04-19 13:15:00,44.65,44.65,44.56,44.59,9900.0,39.4599,39.4599,39.3804,39.4069,9900.0
2010-04-19 13:20:00,44.59,44.69,44.58,44.66,12900.0,39.4069,39.4953,39.398,39.4687,12900.0
2010-04-19 13:25:00,44.67,44.7,44.64,44.65,6000.0,39.4776,39.5041,39.4511,39.4599,6000.0
2010-04-19 13:30:00,44.63,44.63,44.56,44.57,8700.0,39.4422,39.4422,39.3804,39.3892,8700.0
2010-04-19 13:35:00,44.57,44.58,44.53,44.55,11800.0,39.3892,39.398,39.3539,39.3715,11800.0
2010-04-19 13:40:00,44.54,44.59,44.53,44.54,11300.0,39.3627,39.4069,39.3539,39.3627,11300.0
2010-04-19 13:45:00,44.53,44.58,44.51,44.57,44300.0,39.3539,39.398,39.3362,39.3892,44300.0
2010-04-19 13:50:00,44.56,44.56,44.47,44.5,15000.0,39.3804,39.3804,39.3008,39.3273,15000.0
2010-04-19 13:55:00,44.5,44.5,44.43,44.49,8900.0,39.3273,39.3273,39.2655,39.3185,8900.0
2010-04-19 14:00:00,44.47,44.52,44.46,44.49,13700.0,39.3008,39.345,39.292,39.3185,13700.0
2010-04-19 14:05:00,44.5,44.52,44.46,44.5,26700.0,39.3273,39.345,39.292,39.3273,26700.0
2010-04-19 14:10:00,44.51,44.57,44.44,44.46,11200.0,39.3362,39.3892,39.2743,39.292,11200.0
2010-04-19 14:15:00,44.46,44.6,44.43,44.51,17300.0,39.292,39.4157,39.2655,39.3362,17300.0
2010-04-19 14:20:00,44.51,44.59,44.48,44.58,29700.0,39.3362,39.4069,39.3097,39.398,29700.0
2010-04-19 14:25:00,44.6,44.62,44.51,44.55,17400.0,39.4157,39.4334,39.3362,39.3715,17400.0
2010-04-19 14:30:00,44.55,44.58,44.49,44.57,24100.0,39.3715,39.398,39.3185,39.3892,24100.0
2010-04-19 14:35:00,44.57,44.62,44.54,44.62,36400.0,39.3892,39.4334,39.3627,39.4334,36400.0
2010-04-19 14:40:00,44.62,44.64,44.53,44.56,18800.0,39.4334,39.4511,39.3539,39.3804,18800.0
2010-04-19 14:45:00,44.57,44.61,44.55,44.6,41000.0,39.3892,39.4246,39.3715,39.4157,41000.0
2010-04-19 14:50:00,44.6,44.63,44.52,44.52,15400.0,39.4157,39.4422,39.345,39.345,15400.0
2010-04-19 14:55:00,44.53,44.61,44.5,44.55,23700.0,39.3539,39.4246,39.3273,39.3715,23700.0
2010-04-19 15:00:00,44.53,44.62,44.52,44.54,31800.0,39.3539,39.4334,39.345,39.3627,31800.0
2010-04-19 15:05:00,44.54,44.57,44.53,44.54,22500.0,39.3627,39.3892,39.3539,39.3627,22500.0
2010-04-19 15:10:00,44.54,44.57,44.49,44.49,19100.0,39.3627,39.3892,39.3185,39.3185,19100.0
2010-04-19 15:15:00,44.5,44.56,44.5,44.5,18000.0,39.3273,39.3804,39.3273,39.3273,18000.0
2010-04-19 15:20:00,44.51,44.6,44.51,44.55,32900.0,39.3362,39.4157,39.3362,39.3715,32900.0
2010-04-19 15:25:00,44.54,44.58,44.54,44.56,16100.0,39.3627,39.398,39.3627,39.3804,16100.0
2010-04-19 15:30:00,44.56,44.6,44.53,44.53,27700.0,39.3804,39.4157,39.3539,39.3539,27700.0
2010-04-19 15:35:00,44.54,44.55,44.48,44.49,36500.0,39.3627,39.3715,39.3097,39.3185,36500.0
2010-04-19 15:40:00,44.48,44.53,44.46,44.47,50100.0,39.3097,39.3539,39.292,39.3008,50100.0
2010-04-19 15:45:00,44.49,44.6,44.47,44.57,75600.0,39.3185,39.4157,39.3008,39.3892,75600.0
2010-04-19 15:50:00,44.56,44.59,44.54,44.57,51600.0,39.3804,39.4069,39.3627,39.3892,51600.0
2010-04-19 15:55:00,44.57,44.66,44.57,44.62,73900.0,39.3892,39.4687,39.3892,39.4334,73900.0
2010-04-20 09:30:00,45.48,45.64,45.11,45.31,118400.0,40.1934,40.3348,39.8664,40.0432,118400.0
2010-04-20 09:35:00,45.31,45.36,44.77,44.81,82200.0,40.0432,40.0874,39.566,39.6013,82200.0
2010-04-20 09:40:00,44.83,44.97,44.51,44.51,144300.0,39.619,39.7427,39.3362,39.3362,144300.0
2010-04-20 09:45:00,44.52,44.7,44.27,44.68,168900.0,39.345,39.5041,39.1241,39.4864,168900.0
2010-04-20 09:50:00,44.7,45.25,44.7,45.03,101300.0,39.5041,39.9902,39.5041,39.7957,101300.0
2010-04-20 09:55:00,45.03,45.19,45.01,45.02,64200.0,39.7957,39.9371,39.7781,39.7869,64200.0
2010-04-20 10:00:00,45.02,45.02,44.68,44.96,57000.0,39.7869,39.7869,39.4864,39.7339,57000.0
2010-04-20 10:05:00,44.93,44.94,44.72,44.81,61700.0,39.7074,39.7162,39.5218,39.6013,61700.0
2010-04-20 10:10:00,44.8,45.15,44.8,45.13,40400.0,39.5925,39.9018,39.5925,39.8841,40400.0
2010-04-20 10:15:00,45.13,45.17,44.91,44.97,21000.0,39.8841,39.9195,39.6897,39.7427,21000.0
2010-04-20 10:20:00,44.97,45.17,44.94,44.99,25800.0,39.7427,39.9195,39.7162,39.7604,25800.0
2010-04-20 10:25:00,45.0,45.01,44.87,44.93,19800.0,39.7692,39.7781,39.6543,39.7074,19800.0
2010-04-20 10:30:00,44.93,45.05,44.92,45.03,31400.0,39.7074,39.8134,39.6985,39.7957,31400.0
2010-04-20 10:35:00,45.03,45.3,45.03,45.3,50700.0,39.7957,40.0343,39.7957,40.0343,50700.0
2010-04-20 10:40:00,45.27,45.49,45.24,45.44,44100.0,40.0078,40.2023,39.9813,40.1581,44100.0
2010-04-20 10:45:00,45.42,45.45,45.31,45.45,28700.0,40.1404,40.1669,40.0432,40.1669,28700.0
2010-04-20 10:50:00,45.43,45.5,45.42,45.43,34200.0,40.1492,40.2111,40.1404,40.1492,34200.0
2010-04-20 10:55:00,45.41,45.43,45.35,45.42,23600.0,40.1316,40.1492,40.0785,40.1404,23600.0
2010-04-20 11:00:00,45.42,45.5,45.38,45.5,29100.0,40.1404,40.2111,40.1051,40.2111,29100.0
2010-04-20 11:05:00,45.5,45.55,45.38,45.43,27900.0,40.2111,40.2553,40.1051,40.1492,27900.0
2010-04-20 11:10:00,45.42,45.58,45.37,45.48,29000.0,40.1404,40.2818,40.0962,40.1934,29000.0
2010-04-20 11:15:00,45.46,45.54,45.38,45.54,22600.0,40.1758,40.2465,40.1051,40.2465,22600.0
2010-04-20 11:20:00,45.54,45.56,45.44,45.44,23600.0,40.2465,40.2641,40.1581,40.1581,23600.0
2010-04-20 11:25:00,45.45,45.47,45.32,45.36,15600.0,40.1669,40.1846,40.052,40.0874,15600.0
2010-04-20 11:30:00,45.36,45.41,45.27,45.36,19200.0,40.0874,40.1316,40.0078,40.0874,19200.0
2010-04-20 11:35:00,45.36,45.44,45.29,45.41,39100.0,40.0874,40.1581,40.0255,40.1316,39100.0
2010-04-20 11:40:00,45.42,45.55,45.42,45.53,16900.0,40.1404,40.2553,40.1404,40.2376,16900.0
2010-04-20 11:45:00,45.55,45.55,45.37,45.47,16200.0,40.2553,40.2553,40.0962,40.1846,16200.0
2010-04-20 11:50:00,45.46,45.48,45.35,45.42,15500.0,40.1758,40.1934,40.0785,40.1404,15500.0
2010-04-20 11:55:00,45.42,45.45,45.31,45.32,12400.0,40.1404,40.1669,40.0432,40.052,12400.0
2010-04-20 12:00:00,45.34,45.4,45.32,45.33,19800.0,40.0697,40.1227,40.052,40.0609,19800.0
2010-04-20 12:05:00,45.32,45.36,45.28,45.35,29600.0,40.052,40.0874,40.0167,40.0785,29600.0
2010-04-20 12:10:00,45.34,45.41,45.24,45.26,39000.0,40.0697,40.1316,39.9813,39.999,39000.0
2010-04-20 12:15:00,45.26,45.33,45.25,45.26,9700.0,39.999,40.0609,39.9902,39.999,9700.0
2010-04-20 12:20:00,45.26,45.26,45.18,45.19,26700.0,39.999,39.999,39.9283,39.9371,26700.0
2010-04-20 12:25:00,45.19,45.26,45.19,45.19,12500.0,39.9371,39.999,39.9371,39.9371,12500.0
2010-04-20 12:30:00,45.21,45.33,45.2,45.29,15700.0,39.9548,40.0609,39.946,40.0255,15700.0
2010-04-20 12:35:00,45.28,45.33,45.23,45.26,23100.0,40.0167,40.0609,39.9725,39.999,23100.0
2010-04-20 12:40:00,45.26,45.28,45.18,45.19,21000.0,39.999,40.0167,39.9283,39.9371,21000.0
2010-04-20 12:45:00,45.21,45.3,45.2,45.21,28900.0,39.9548,40.0343,39.946,39.9548,28900.0
2010-04-20 12:50:00,45.22,45.25,45.18,45.19,21300.0,39.9636,39.9902,39.9283,39.9371,21300.0
2010-04-20 12:55:00,45.19,45.21,45.14,45.16,22100.0,39.9371,39.9548,39.8929,39.9106,22100.0
2010-04-20 13:00:00,45.16,45.19,45.14,45.15,11900.0,39.9106,39.9371,39.8929,39.9018,11900.0
2010-04-20 13:05:00,45.15,45.15,45.11,45.15,10700.0,39.9018,39.9018,39.8664,39.9018,10700.0
2010-04-20 13:10:00,45.15,45.26,45.13,45.24,22800.0,39.9018,39.999,39.8841,39.9813,22800.0
2010-04-20 13:15:00,45.24,45.24,45.15,45.16,16900.0,39.9813,39.9813,39.9018,39.9106,16900.0
2010-04-20 13:20:00,45.16,45.21,45.15,45.2,8700.0,39.9106,39.9548,39.9018,39.946,8700.0
2010-04-20 13:25:00,45.2,45.2,45.17,45.18,6300.0,39.946,39.946,39.9195,39.9283,6300.0
2010-04-20 13:30:00,45.19,45.23,45.19,45.22,14800.0,39.9371,39.9725,39.9371,39.9636,14800.0
2010-04-20 13:35:00,45.21,45.27,45.2,45.22,14600.0,39.9548,40.0078,39.946,39.9636,14600.0
2010-04-20 13:40:00,45.21,45.29,45.21,45.27,27100.0,39.9548,40.0255,39.9548,40.0078,27100.0
2010-04-20 13:45:00,45.28,45.32,45.26,45.28,25600.0,40.0167,40.052,39.999,40.0167,25600.0
2010-04-20 13:50:00,45.29,45.42,45.29,45.41,21200.0,40.0255,40.1404,40.0255,40.1316,21200.0
2010-04-20 13:55:00,45.41,45.42,45.31,45.37,10300.0,40.1316,40.1404,40.0432,40.0962,10300.0
2010-04-20 14:00:00,45.37,45.41,45.31,45.35,16600.0,40.0962,40.1316,40.0432,40.0785,16600.0
2010-04-20 14:05:00,45.36,45.39,45.32,45.37,9400.0,40.0874,40.1139,40.052,40.0962,9400.0
2010-04-20 14:10:00,45.36,45.39,45.33,45.36,21600.0,40.0874,40.1139,40.0609,40.0874,21600.0
2010-04-20 14:15:00,45.35,45.44,45.35,45.39,26300.0,40.0785,40.1581,40.0785,40.1139,26300.0
2010-04-20 14:20:00,45.38,45.44,45.38,45.42,13400.0,40.1051,40.1581,40.1051,40.1404,13400.0
2010-04-20 14:25:00,45.38,45.42,45.35,45.41,20100.0,40.1051,40.1404,40.0785,40.1316,20100.0
2010-04-20 14:30:00,45.41,45.44,45.38,45.4,16300.0,40.1316,40.1581,40.1051,40.1227,16300.0
2010-04-20 14:35:00,45.39,45.48,45.39,45.43,31400.0,40.1139,40.1934,40.1139,40.1492,31400.0
2010-04-20 14:40:00,45.43,45.44,45.33,45.33,27200.0,40.1492,40.1581,40.0609,40.0609,27200.0
2010-04-20 14:45:00,45.33,45.36,45.31,45.35,15400.0,40.0609,40.0874,40.0432,40.0785,15400.0
2010-04-20 14:50:00,45.34,45.4,45.33,45.37,24300.0,40.0697,40.1227,40.0609,40.0962,24300.0
2010-04-20 14:55:00,45.37,45.38,45.33,45.34,18200.0,40.0962,40.1051,40.0609,40.0697,18200.0
2010-04-20 15:00:00,45.33,45.37,45.28,45.28,28200.0,40.0609,40.0962,40.0167,40.0167,28200.0
2010-04-20 15:05:00,45.29,45.29,45.18,45.2,27200.0,40.0255,40.0255,39.9283,39.946,27200.0
2010-04-20 15:10:00,45.21,45.27,45.21,45.25,22000.0,39.9548,40.0078,39.9548,39.9902,22000.0
2010-04-20 15:15:00,45.26,45.3,45.22,45.22,19800.0,39.999,40.0343,39.9636,39.9636,19800.0
2010-04-20 15:20:00,45.23,45.27,45.22,45.26,16200.0,39.9725,40.0078,39.9636,39.999,16200.0
2010-04-20 15:25:00,45.26,45.31,45.21,45.27,41000.0,39.999,40.0432,39.9548,40.0078,41000.0
2010-04-20 15:30:00,45.28,45.29,45.25,45.28,23300.0,40.0167,40.0255,39.9902,40.0167,23300.0
2010-04-20 15:35:00,45.27,45.27,45.18,45.18,35400.0,40.0078,40.0078,39.9283,39.9283,35400.0
2010-04-20 15:40:00,45.18,45.25,45.17,45.22,52700.0,39.9283,39.9902,39.9195,39.9636,52700.0
2010-04-20 15:45:00,45.2,45.24,45.13,45.23,86700.0,39.946,39.9813,39.8841,39.9725,86700.0
2010-04-20 15:50:00,45.22,45.27,45.22,45.26,58100.0,39.9636,40.0078,39.9636,39.999,58100.0
2010-04-20 15:55:00,45.25,45.25,45.13,45.17,138200.0,39.9902,39.9902,39.8841,39.9195,138200.0
2010-04-21 09:30:00,45.04,45.26,45.0,45.06,54300.0,39.8046,39.999,39.7692,39.8222,54300.0
2010-04-21 09:35:00,44.98,45.1,44.81,45.0,32300.0,39.7515,39.8576,39.6013,39.7692,32300.0
2010-04-21 09:40:00,44.97,44.97,44.78,44.86,43800.0,39.7427,39.7427,39.5748,39.6455,43800.0
2010-04-21 09:45:00,44.85,45.21,44.83,45.16,32400.0,39.6367,39.9548,39.619,39.9106,32400.0
2010-04-21 09:50:00,45.2,45.36,45.2,45.23,40100.0,39.946,40.0874,39.946,39.9725,40100.0
2010-04-21 09:55:00,45.27,45.31,45.21,45.22,14900.0,40.0078,40.0432,39.9548,39.9636,14900.0
2010-04-21 10:00:00,45.23,45.26,45.16,45.16,13900.0,39.9725,39.999,39.9106,39.9106,13900.0
2010-04-21 10:05:00,45.13,45.35,45.13,45.29,12700.0,39.8841,40.0785,39.8841,40.0255,12700.0
2010-04-21 10:10:00,45.3,45.47,45.24,45.42,23200.0,40.0343,40.1846,39.9813,40.1404,23200.0
2010-04-21 10:15:00,45.43,45.47,45.38,45.47,23300.0,40.1492,40.1846,40.1051,40.1846,23300.0
2010-04-21 10:20:00,45.46,45.47,45.32,45.33,19300.0,40.1758,40.1846,40.052,40.0609,19300.0
2010-04-21 10:25:00,45.36,45.37,45.28,45.35,23400.0,40.0874,40.0962,40.0167,40.0785,23400.0
2010-04-21 10:30:00,45.34,45.37,45.16,45.27,31000.0,40.0697,40.0962,39.9106,40.0078,31000.0
2010-04-21 10:35:00,45.28,45.37,45.18,45.2,25800.0,40.0167,40.0962,39.9283,39.946,25800.0
2010-04-21 10:40:00,45.19,45.29,45.19,45.29,10800.0,39.9371,40.0255,39.9371,40.0255,10800.0
2010-04-21 10:45:00,45.3,45.42,45.27,45.41,29900.0,40.0343,40.1404,40.0078,40.1316,29900.0
2010-04-21 10:50:00,45.41,45.41,45.26,45.3,18000.0,40.1316,40.1316,39.999,40.0343,18000.0
2010-04-21 10:55:00,45.29,45.33,45.16,45.17,14800.0,40.0255,40.0609,39.9106,39.9195,14800.0
2010-04-21 11:00:00,45.15,45.26,45.15,45.22,20200.0,39.9018,39.999,39.9018,39.9636,20200.0
2010-04-21 11:05:00,45.23,45.23,45.15,45.17,52600.0,39.9725,39.9725,39.9018,39.9195,52600.0
2010-04-21 11:10:00,45.18,45.19,45.07,45.07,38100.0,39.9283,39.9371,39.8311,39.8311,38100.0
2010-04-21 11:15:00,45.08,45.12,45.01,45.03,16800.0,39.8399,39.8753,39.7781,39.7957,16800.0
2010-04-21 11:20:00,45.03,45.08,44.92,44.99,47000.0,39.7957,39.8399,39.6985,39.7604,47000.0
2010-04-21 11:25:00,45.0,45.06,44.92,45.04,61800.0,39.7692,39.8222,39.6985,39.8046,61800.0
2010-04-21 11:30:00,45.04,45.04,44.86,44.87,69500.0,39.8046,39.8046,39.6455,39.6543,69500.0
2010-04-21 11:35:00,44.89,44.9,44.8,44.87,26000.0,39.672,39.6808,39.5925,39.6543,26000.0
2010-04-21 11:40:00,44.88,44.88,44.83,44.84,10900.0,39.6632,39.6632,39.619,39.6278,10900.0
2010-04-21 11:45:00,44.86,44.91,44.81,44.83,14200.0,39.6455,39.6897,39.6013,39.619,14200.0
2010-04-21 11:50:00,44.82,44.85,44.74,44.75,41000.0,39.6101,39.6367,39.5394,39.5483,41000.0
2010-04-21 11:55:00,44.76,44.78,44.7,44.7,22300.0,39.5571,39.5748,39.5041,39.5041,22300.0
2010-04-21 12:00:00,44.71,44.79,44.7,44.77,10900.0,39.5129,39.5836,39.5041,39.566,10900.0
2010-04-21 12:05:00,44.77,44.77,44.71,44.74,5100.0,39.566,39.566,39.5129,39.5394,5100.0
2010-04-21 12:10:00,44.74,44.84,44.74,44.78,7400.0,39.5394,39.6278,39.5394,39.5748,7400.0
2010-04-21 12:15:00,44.77,44.78,44.68,44.69,7600.0,39.566,39.5748,39.4864,39.4953,7600.0
2010-04-21 12:20:00,44.68,44.69,44.66,44.67,8300.0,39.4864,39.4953,39.4687,39.4776,8300.0
2010-04-21 12:25:00,44.67,44.68,44.55,44.57,29100.0,39.4776,39.4864,39.3715,39.3892,29100.0
2010-04-21 12:30:00,44.57,44.69,44.57,44.66,17600.0,39.3892,39.4953,39.3892,39.4687,17600.0
2010-04-21 12:35:00,44.63,44.74,44.63,44.69,14200.0,39.4422,39.5394,39.4422,39.4953,14200.0
2010-04-21 12:40:00,44.69,44.71,44.63,44.63,6200.0,39.4953,39.5129,39.4422,39.4422,6200.0
2010-04-21 12:45:00,44.63,44.73,44.63,44.71,9200.0,39.4422,39.5306,39.4422,39.5129,9200.0
2010-04-21 12:50:00,44.71,44.71,44.61,44.64,20800.0,39.5129,39.5129,39.4246,39.4511,20800.0
2010-04-21 12:55:00,44.63,44.65,44.57,44.63,8700.0,39.4422,39.4599,39.3892,39.4422,8700.0
2010-04-21 13:00:00,44.61,44.67,44.59,44.66,11900.0,39.4246,39.4776,39.4069,39.4687,11900.0
2010-04-21 13:05:00,44.67,44.67,44.52,44.52,8300.0,39.4776,39.4776,39.345,39.345,8300.0
2010-04-21 13:10:00,44.52,44.55,44.5,44.55,6900.0,39.345,39.3715,39.3273,39.3715,6900.0
2010-04-21 13:15:00,44.55,44.55,44.39,44.4,30100.0,39.3715,39.3715,39.2301,39.239,30100.0
2010-04-21 13:20:00,44.39,44.48,44.38,44.39,36000.0,39.2301,39.3097,39.2213,39.2301,36000.0
2010-04-21 13:25:00,44.4,44.41,44.38,44.39,7500.0,39.239,39.2478,39.2213,39.2301,7500.0
2010-04-21 13:30:00,44.39,44.43,44.39,44.42,26000.0,39.2301,39.2655,39.2301,39.2566,26000.0
2010-04-21 13:35:00,44.43,44.44,44.41,44.42,8700.0,39.2655,39.2743,39.2478,39.2566,8700.0
2010-04-21 13:40:00,44.43,44.53,44.41,44.53,10800.0,39.2655,39.3539,39.2478,39.3539,10800.0
2010-04-21 13:45:00,44.53,44.62,44.53,44.56,18500.0,39.3539,39.4334,39.3539,39.3804,18500.0
2010-04-21 13:50:00,44.56,44.66,44.55,44.6,22000.0,39.3804,39.4687,39.3715,39.4157,22000.0
2010-04-21 13:55:00,44.6,44.61,44.55,44.58,24900.0,39.4157,39.4246,39.3715,39.398,24900.0
2010-04-21 14:00:00,44.59,44.6,44.55,44.55,14300.0,39.4069,39.4157,39.3715,39.3715,14300.0
2010-04-21 14:05:00,44.55,44.6,44.52,44.55,19600.0,39.3715,39.4157,39.345,39.3715,19600.0
2010-04-21 14:10:00,44.55,44.57,44.54,44.55,24200.0,39.3715,39.3892,39.3627,39.3715,24200.0
2010-04-21 14:15:00,44.56,44.58,44.49,44.56,19600.0,39.3804,39.398,39.3185,39.3804,19600.0
2010-04-21 14:20:00,44.56,44.56,44.5,44.53,15400.0,39.3804,39.3804,39.3273,39.3539,15400.0
2010-04-21 14:25:00,44.52,44.53,44.44,44.47,11600.0,39.345,39.3539,39.2743,39.3008,11600.0
2010-04-21 14:30:00,44.45,44.46,44.37,44.37,13300.0,39.2832,39.292,39.2125,39.2125,13300.0
2010-04-21 14:35:00,44.36,44.37,44.28,44.3,51400.0,39.2036,39.2125,39.1329,39.1506,51400.0
2010-04-21 14:40:00,44.3,44.3,44.25,44.27,21600.0,39.1506,39.1506,39.1064,39.1241,21600.0
2010-04-21 14:45:00,44.27,44.28,44.22,44.24,19300.0,39.1241,39.1329,39.0799,39.0976,19300.0
2010-04-21 14:50:00,44.24,44.3,44.21,44.23,23500.0,39.0976,39.1506,39.0711,39.0887,23500.0
2010-04-21 14:55:00,44.23,44.27,44.19,44.25,20200.0,39.0887,39.1241,39.0534,39.1064,20200.0
2010-04-21 15:00:00,44.25,44.39,44.24,44.37,29000.0,39.1064,39.2301,39.0976,39.2125,29000.0
2010-04-21 15:05:00,44.38,44.4,44.35,44.37,62500.0,39.2213,39.239,39.1948,39.2125,62500.0
2010-04-21 15:10:00,44.37,44.38,44.32,44.34,16300.0,39.2125,39.2213,39.1683,39.1859,16300.0
2010-04-21 15:15:00,44.35,44.4,44.32,44.34,15600.0,39.1948,39.239,39.1683,39.1859,15600.0
2010-04-21 15:20:00,44.33,44.37,44.3,44.33,31700.0,39.1771,39.2125,39.1506,39.1771,31700.0
2010-04-21 15:25:00,44.34,44.37,44.28,44.29,24000.0,39.1859,39.2125,39.1329,39.1418,24000.0
2010-04-21 15:30:00,44.28,44.39,44.25,44.36,26500.0,39.1329,39.2301,39.1064,39.2036,26500.0
2010-04-21 15:35:00,44.36,44.38,44.29,44.34,26900.0,39.2036,39.2213,39.1418,39.1859,26900.0
2010-04-21 15:40:00,44.36,44.39,44.32,44.39,36900.0,39.2036,39.2301,39.1683,39.2301,36900.0
2010-04-21 15:45:00,44.39,44.52,44.39,44.45,67900.0,39.2301,39.345,39.2301,39.2832,67900.0
2010-04-21 15:50:00,44.45,44.53,44.42,44.43,78400.0,39.2832,39.3539,39.2566,39.2655,78400.0
2010-04-21 15:55:00,44.43,44.48,44.42,44.42,77000.0,39.2655,39.3097,39.2566,39.2566,77000.0
2010-04-22 09:30:00,44.38,44.41,44.0,44.14,37000.0,39.2213,39.2478,38.8855,39.0092,37000.0
2010-04-22 09:35:00,44.17,44.17,43.65,43.88,59200.0,39.0357,39.0357,38.5761,38.7794,59200.0
2010-04-22 09:40:00,43.85,43.87,43.73,43.75,17900.0,38.7529,38.7706,38.6468,38.6645,17900.0
2010-04-22 09:45:00,43.74,43.95,43.7,43.77,20000.0,38.6557,38.8413,38.6203,38.6822,20000.0
2010-04-22 09:50:00,43.77,43.93,43.7,43.91,26300.0,38.6822,38.8236,38.6203,38.8059,26300.0
2010-04-22 09:55:00,43.89,44.12,43.89,44.09,21800.0,38.7882,38.9915,38.7882,38.965,21800.0
2010-04-22 10:00:00,44.09,44.19,44.08,44.1,25500.0,38.965,39.0534,38.9562,38.9738,25500.0
2010-04-22 10:05:00,44.12,44.13,44.06,44.09,35000.0,38.9915,39.0004,38.9385,38.965,35000.0
2010-04-22 10:10:00,44.09,44.11,44.05,44.09,32800.0,38.965,38.9827,38.9296,38.965,32800.0
2010-04-22 10:15:00,44.09,44.09,44.05,44.07,18400.0,38.965,38.965,38.9296,38.9473,18400.0
2010-04-22 10:20:00,44.07,44.11,44.05,44.11,16000.0,38.9473,38.9827,38.9296,38.9827,16000.0
2010-04-22 10:25:00,44.1,44.36,44.1,44.3,41400.0,38.9738,39.2036,38.9738,39.1506,41400.0
2010-04-22 10:30:00,44.3,44.3,44.11,44.27,28200.0,39.1506,39.1506,38.9827,39.1241,28200.0
2010-04-22 10:35:00,44.28,44.31,44.18,44.19,15900.0,39.1329,39.1594,39.0445,39.0534,15900.0
2010-04-22 10:40:00,44.19,44.21,44.11,44.12,12400.0,39.0534,39.0711,38.9827,38.9915,12400.0
2010-04-22 10:45:00,44.13,44.18,44.09,44.1,15300.0,39.0004,39.0445,38.965,38.9738,15300.0
2010-04-22 10:50:00,44.1,44.21,44.1,44.2,68800.0,38.9738,39.0711,38.9738,39.0622,68800.0
2010-04-22 10:55:00,44.2,44.23,44.13,44.13,32100.0,39.0622,39.0887,39.0004,39.0004,32100.0
2010-04-22 11:00:00,44.12,44.23,44.08,44.19,53700.0,38.9915,39.0887,38.9562,39.0534,53700.0
2010-04-22 11:05:00,44.23,44.31,44.2,44.3,55300.0,39.0887,39.1594,39.0622,39.1506,55300.0
2010-04-22 11:10:00,44.3,44.33,44.29,44.3,6500.0,39.1506,39.1771,39.1418,39.1506,6500.0
2010-04-22 11:15:00,44.29,44.33,44.21,44.31,45300.0,39.1418,39.1771,39.0711,39.1594,45300.0
2010-04-22 11:20:00,44.3,44.35,44.24,44.25,45900.0,39.1506,39.1948,39.0976,39.1064,45900.0
2010-04-22 11:25:00,44.25,44.32,44.22,44.3,12500.0,39.1064,39.1683,39.0799,39.1506,12500.0
2010-04-22 11:30:00,44.3,44.3,44.24,44.29,20300.0,39.1506,39.1506,39.0976,39.1418,20300.0
2010-04-22 11:35:00,44.29,44.3,44.26,44.3,63700.0,39.1418,39.1506,39.1152,39.1506,63700.0
2010-04-22 11:40:00,44.31,44.32,44.22,44.25,82300.0,39.1594,39.1683,39.0799,39.1064,82300.0
2010-04-22 11:45:00,44.25,44.27,44.14,44.17,23800.0,39.1064,39.1241,39.0092,39.0357,23800.0
2010-04-22 11:50:00,44.18,44.24,44.17,44.19,5300.0,39.0445,39.0976,39.0357,39.0534,5300.0
2010-04-22 11:55:00,44.2,44.21,44.09,44.09,15300.0,39.0622,39.0711,38.965,38.965,15300.0
2010-04-22 12:00:00,44.08,44.1,44.05,44.09,11600.0,38.9562,38.9738,38.9296,38.965,11600.0
2010-04-22 12:05:00,44.09,44.14,44.09,44.09,9000.0,38.965,39.0092,38.965,38.965,9000.0
2010-04-22 12:10:00,44.09,44.09,44.03,44.03,27500.0,38.965,38.965,38.912,38.912,27500.0
2010-04-22 12:15:00,44.04,44.07,43.97,44.03,90100.0,38.9208,38.9473,38.8589,38.912,90100.0
2010-04-22 12:20:00,44.02,44.05,44.0,44.02,8000.0,38.9031,38.9296,38.8855,38.9031,8000.0
2010-04-22 12:25:00,44.02,44.02,43.9,43.92,121300.0,38.9031,38.9031,38.7971,38.8148,121300.0
2010-04-22 12:30:00,43.92,43.95,43.89,43.91,32700.0,38.8148,38.8413,38.7882,38.8059,32700.0
2010-04-22 12:35:00,43.92,43.95,43.91,43.91,13400.0,38.8148,38.8413,38.8059,38.8059,13400.0
2010-04-22 12:40:00,43.9,43.92,43.89,43.92,5700.0,38.7971,38.8148,38.7882,38.8148,5700.0
2010-04-22 12:45:00,43.9,43.91,43.89,43.9,8100.0,38.7971,38.8059,38.7882,38.7971,8100.0
2010-04-22 12:50:00,43.9,43.94,43.9,43.94,5200.0,38.7971,38.8324,38.7971,38.8324,5200.0
2010-04-22 12:55:00,43.94,43.94,43.9,43.92,5100.0,38.8324,38.8324,38.7971,38.8148,5100.0
2010-04-22 13:00:00,43.92,44.02,43.9,43.94,15900.0,38.8148,38.9031,38.7971,38.8324,15900.0
2010-04-22 13:05:00,43.94,44.02,43.92,44.0,14000.0,38.8324,38.9031,38.8148,38.8855,14000.0
2010-04-22 13:10:00,44.02,44.04,43.96,44.0,11000.0,38.9031,38.9208,38.8501,38.8855,11000.0
2010-04-22 13:15:00,44.0,44.1,44.0,44.07,9900.0,38.8855,38.9738,38.8855,38.9473,9900.0
2010-04-22 13:20:00,44.07,44.09,44.04,44.05,9000.0,38.9473,38.965,38.9208,38.9296,9000.0
2010-04-22 13:25:00,44.04,44.04,43.96,43.98,14600.0,38.9208,38.9208,38.8501,38.8678,14600.0
2010-04-22 13:30:00,43.99,44.0,43.9,43.92,16100.0,38.8766,38.8855,38.7971,38.8148,16100.0
2010-04-22 13:35:00,43.94,43.95,43.91,43.92,10100.0,38.8324,38.8413,38.8059,38.8148,10100.0
2010-04-22 13:40:00,43.92,43.98,43.91,43.92,11000.0,38.8148,38.8678,38.8059,38.8148,11000.0
2010-04-22 13:45:00,43.93,44.0,43.92,43.96,13200.0,38.8236,38.8855,38.8148,38.8501,13200.0
2010-04-22 13:50:00,43.97,44.03,43.92,44.02,15800.0,38.8589,38.912,38.8148,38.9031,15800.0
2010-04-22 13:55:00,44.02,44.09,43.99,44.02,10700.0,38.9031,38.965,38.8766,38.9031,10700.0
2010-04-22 14:00:00,44.02,44.08,43.97,44.07,19600.0,38.9031,38.9562,38.8589,38.9473,19600.0
2010-04-22 14:05:00,44.07,44.09,44.01,44.09,11500.0,38.9473,38.965,38.8943,38.965,11500.0
2010-04-22 14:10:00,44.1,44.11,44.02,44.11,15000.0,38.9738,38.9827,38.9031,38.9827,15000.0
2010-04-22 14:15:00,44.1,44.13,44.09,44.11,10300.0,38.9738,39.0004,38.965,38.9827,10300.0
2010-04-22 14:20:00,44.09,44.09,44.0,44.05,15900.0,38.965,38.965,38.8855,38.9296,15900.0
2010-04-22 14:25:00,44.04,44.17,44.03,44.17,17300.0,38.9208,39.0357,38.912,39.0357,17300.0
2010-04-22 14:30:00,44.18,44.18,44.02,44.1,29800.0,39.0445,39.0445,38.9031,38.9738,29800.0
2010-04-22 14:35:00,44.1,44.14,44.06,44.13,22200.0,38.9738,39.0092,38.9385,39.0004,22200.0
2010-04-22 14:40:00,44.13,44.15,44.05,44.1,17500.0,39.0004,39.018,38.9296,38.9738,17500.0
2010-04-22 14:45:00,44.11,44.18,44.11,44.13,11100.0,38.9827,39.0445,38.9827,39.0004,11100.0
2010-04-22 14:50:00,44.13,44.2,44.11,44.18,22800.0,39.0004,39.0622,38.9827,39.0445,22800.0
2010-04-22 14:55:00,44.19,44.23,44.14,44.23,23700.0,39.0534,39.0887,39.0092,39.0887,23700.0
2010-04-22 15:00:00,44.22,44.24,44.17,44.24,15900.0,39.0799,39.0976,39.0357,39.0976,15900.0
2010-04-22 15:05:00,44.24,44.27,44.2,44.22,17100.0,39.0976,39.1241,39.0622,39.0799,17100.0
2010-04-22 15:10:00,44.21,44.22,44.15,44.18,9900.0,39.0711,39.0799,39.018,39.0445,9900.0
2010-04-22 15:15:00,44.19,44.2,44.1,44.11,25700.0,39.0534,39.0622,38.9738,38.9827,25700.0
2010-04-22 15:20:00,44.1,44.29,44.09,44.28,25500.0,38.9738,39.1418,38.965,39.1329,25500.0
2010-04-22 15:25:00,44.27,44.41,44.26,44.4,33000.0,39.1241,39.2478,39.1152,39.239,33000.0
2010-04-22 15:30:00,44.39,44.41,44.31,44.36,25100.0,39.2301,39.2478,39.1594,39.2036,25100.0
2010-04-22 15:35:00,44.35,44.37,44.27,44.36,24000.0,39.1948,39.2125,39.1241,39.2036,24000.0
2010-04-22 15:40:00,44.35,44.35,44.3,44.33,27400.0,39.1948,39.1948,39.1506,39.1771,27400.0
2010-04-22 15:45:00,44.32,44.37,44.3,44.36,20600.0,39.1683,39.2125,39.1506,39.2036,20600.0
2010-04-22 15:50:00,44.36,44.44,44.36,44.42,56200.0,39.2036,39.2743,39.2036,39.2566,56200.0
2010-04-22 15:55:00,44.42,44.5,44.41,44.47,185800.0,39.2566,39.3273,39.2478,39.3008,185800.0
2010-04-23 09:30:00,44.38,44.39,44.14,44.2,23900.0,39.2213,39.2301,39.0092,39.0622,23900.0
2010-04-23 09:35:00,44.18,44.45,44.07,44.43,19500.0,39.0445,39.2832,38.9473,39.2655,19500.0
2010-04-23 09:40:00,44.42,44.73,44.41,44.67,97300.0,39.2566,39.5306,39.2478,39.4776,97300.0
2010-04-23 09:45:00,44.64,45.1,44.6,44.81,278700.0,39.4511,39.8576,39.4157,39.6013,278700.0
2010-04-23 09:50:00,44.78,44.81,44.45,44.72,186700.0,39.5748,39.6013,39.2832,39.5218,186700.0
2010-04-23 09:55:00,44.72,44.9,44.66,44.85,77100.0,39.5218,39.6808,39.4687,39.6367,77100.0
2010-04-23 10:00:00,44.83,45.03,44.77,44.85,62100.0,39.619,39.7957,39.566,39.6367,62100.0
2010-04-23 10:05:00,44.85,44.99,44.83,44.89,43900.0,39.6367,39.7604,39.619,39.672,43900.0
2010-04-23 10:10:00,44.89,45.16,44.89,45.12,73400.0,39.672,39.9106,39.672,39.8753,73400.0
2010-04-23 10:15:00,45.13,45.13,45.04,45.04,74400.0,39.8841,39.8841,39.8046,39.8046,74400.0
2010-04-23 10:20:00,45.02,45.16,45.0,45.05,232800.0,39.7869,39.9106,39.7692,39.8134,232800.0
2010-04-23 10:25:00,45.04,45.36,45.01,45.21,61600.0,39.8046,40.0874,39.7781,39.9548,61600.0
2010-04-23 10:30:00,45.22,45.3,45.02,45.02,69200.0,39.9636,40.0343,39.7869,39.7869,69200.0
2010-04-23 10:35:00,45.03,45.05,44.83,44.88,44700.0,39.7957,39.8134,39.619,39.6632,44700.0
2010-04-23 10:40:00,44.89,45.01,44.88,44.95,38300.0,39.672,39.7781,39.6632,39.725,38300.0
2010-04-23 10:45:00,44.97,44.98,44.82,44.84,27200.0,39.7427,39.7515,39.6101,39.6278,27200.0
2010-04-23 10:50:00,44.84,45.0,44.82,44.99,28900.0,39.6278,39.7692,39.6101,39.7604,28900.0
2010-04-23 10:55:00,44.98,44.99,44.9,44.93,13100.0,39.7515,39.7604,39.6808,39.7074,13100.0
2010-04-23 11:00:00,44.91,44.96,44.82,44.82,42000.0,39.6897,39.7339,39.6101,39.6101,42000.0
2010-04-23 11:05:00,44.84,44.96,44.81,44.87,23700.0,39.6278,39.7339,39.6013,39.6543,23700.0
2010-04-23 11:10:00,44.86,44.92,44.85,44.9,27400.0,39.6455,39.6985,39.6367,39.6808,27400.0
2010-04-23 11:15:00,44.89,45.04,44.88,44.99,40700.0,39.672,39.8046,39.6632,39.7604,40700.0
2010-04-23 11:20:00,44.99,45.03,44.96,45.0,26400.0,39.7604,39.7957,39.7339,39.7692,26400.0
2010-04-23 11:25:00,45.0,45.01,44.96,45.0,44900.0,39.7692,39.7781,39.7339,39.7692,44900.0
2010-04-23 11:30:00,45.0,45.03,44.96,44.97,45900.0,39.7692,39.7957,39.7339,39.7427,45900.0
2010-04-23 11:35:00,44.97,45.11,44.79,44.86,96700.0,39.7427,39.8664,39.5836,39.6455,96700.0
2010-04-23 11:40:00,44.87,44.95,44.83,44.95,17300.0,39.6543,39.725,39.619,39.725,17300.0
2010-04-23 11:45:00,44.95,44.95,44.9,44.93,11800.0,39.725,39.725,39.6808,39.7074,11800.0
2010-04-23 11:50:00,44.93,45.06,44.93,45.06,38500.0,39.7074,39.8222,39.7074,39.8222,38500.0
2010-04-23 11:55:00,45.05,45.13,45.03,45.1,16800.0,39.8134,39.8841,39.7957,39.8576,16800.0
2010-04-23 12:00:00,45.1,45.17,45.09,45.16,19600.0,39.8576,39.9195,39.8488,39.9106,19600.0
2010-04-23 12:05:00,45.16,45.17,45.1,45.12,32800.0,39.9106,39.9195,39.8576,39.8753,32800.0
2010-04-23 12:10:00,45.13,45.29,45.12,45.26,32000.0,39.8841,40.0255,39.8753,39.999,32000.0
2010-04-23 12:15:00,45.26,45.26,45.21,45.26,18100.0,39.999,39.999,39.9548,39.999,18100.0
2010-04-23 12:20:00,45.26,45.28,45.22,45.26,15500.0,39.999,40.0167,39.9636,39.999,15500.0
2010-04-23 12:25:00,45.26,45.31,45.25,45.29,13600.0,39.999,40.0432,39.9902,40.0255,13600.0
2010-04-23 12:30:00,45.28,45.28,45.22,45.22,21500.0,40.0167,40.0167,39.9636,39.9636,21500.0
2010-04-23 12:35:00,45.22,45.3,45.21,45.3,123200.0,39.9636,40.0343,39.9548,40.0343,123200.0
2010-04-23 12:40:00,45.29,45.3,45.23,45.25,18700.0,40.0255,40.0343,39.9725,39.9902,18700.0
2010-04-23 12:45:00,45.25,45.27,45.22,45.24,37900.0,39.9902,40.0078,39.9636,39.9813,37900.0
2010-04-23 12:50:00,45.25,45.32,45.24,45.32,15200.0,39.9902,40.052,39.9813,40.052,15200.0
2010-04-23 12:55:00,45.31,45.32,45.3,45.32,13700.0,40.0432,40.052,40.0343,40.052,13700.0
2010-04-23 13:00:00,45.32,45.45,45.3,45.44,25000.0,40.052,40.1669,40.0343,40.1581,25000.0
2010-04-23 13:05:00,45.45,45.46,45.43,45.46,12400.0,40.1669,40.1758,40.1492,40.1758,12400.0
2010-04-23 13:10:00,45.45,45.52,45.43,45.51,29900.0,40.1669,40.2288,40.1492,40.2199,29900.0
2010-04-23 13:15:00,45.51,45.53,45.48,45.51,22500.0,40.2199,40.2376,40.1934,40.2199,22500.0
2010-04-23 13:20:00,45.49,45.5,45.4,45.42,19200.0,40.2023,40.2111,40.1227,40.1404,19200.0
2010-04-23 13:25:00,45.41,45.46,45.41,45.45,11600.0,40.1316,40.1758,40.1316,40.1669,11600.0
2010-04-23 13:30:00,45.44,45.48,45.42,45.46,26300.0,40.1581,40.1934,40.1404,40.1758,26300.0
2010-04-23 13:35:00,45.47,45.51,45.45,45.5,32100.0,40.1846,40.2199,40.1669,40.2111,32100.0
2010-04-23 13:40:00,45.5,45.53,45.49,45.49,22400.0,40.2111,40.2376,40.2023,40.2023,22400.0
2010-04-23 13:45:00,45.5,45.5,45.4,45.42,16500.0,40.2111,40.2111,40.1227,40.1404,16500.0
2010-04-23 13:50:00,45.4,45.41,45.31,45.32,20700.0,40.1227,40.1316,40.0432,40.052,20700.0
2010-04-23 13:55:00,45.32,45.4,45.31,45.37,16500.0,40.052,40.1227,40.0432,40.0962,16500.0
2010-04-23 14:00:00,45.36,45.43,45.36,45.4,28300.0,40.0874,40.1492,40.0874,40.1227,28300.0
2010-04-23 14:05:00,45.41,45.45,45.38,45.44,27800.0,40.1316,40.1669,40.1051,40.1581,27800.0
2010-04-23 14:10:00,45.43,45.5,45.43,45.5,33600.0,40.1492,40.2111,40.1492,40.2111,33600.0
2010-04-23 14:15:00,45.48,45.51,45.45,45.49,36600.0,40.1934,40.2199,40.1669,40.2023,36600.0
2010-04-23 14:20:00,45.47,45.62,45.47,45.58,43800.0,40.1846,40.3172,40.1846,40.2818,43800.0
2010-04-23 14:25:00,45.59,45.6,45.52,45.6,19500.0,40.2906,40.2995,40.2288,40.2995,19500.0
2010-04-23 14:30:00,45.59,45.62,45.56,45.62,55200.0,40.2906,40.3172,40.2641,40.3172,55200.0
2010-04-23 14:35:00,45.62,45.63,45.59,45.62,49300.0,40.3172,40.326,40.2906,40.3172,49300.0
2010-04-23 14:40:00,45.62,45.66,45.6,45.61,32500.0,40.3172,40.3525,40.2995,40.3083,32500.0
2010-04-23 14:45:00,45.61,45.68,45.57,45.59,52700.0,40.3083,40.3702,40.273,40.2906,52700.0
2010-04-23 14:50:00,45.59,45.7,45.56,45.56,44600.0,40.2906,40.3879,40.2641,40.2641,44600.0
2010-04-23 14:55:00,45.56,45.6,45.53,45.56,39800.0,40.2641,40.2995,40.2376,40.2641,39800.0
2010-04-23 15:00:00,45.56,45.62,45.54,45.61,23500.0,40.2641,40.3172,40.2465,40.3083,23500.0
2010-04-23 15:05:00,45.61,45.67,45.59,45.59,36900.0,40.3083,40.3613,40.2906,40.2906,36900.0
2010-04-23 15:10:00,45.58,45.66,45.58,45.66,31700.0,40.2818,40.3525,40.2818,40.3525,31700.0
2010-04-23 15:15:00,45.66,45.72,45.65,45.71,51000.0,40.3525,40.4055,40.3437,40.3967,51000.0
2010-04-23 15:20:00,45.72,45.83,45.72,45.76,193100.0,40.4055,40.5027,40.4055,40.4409,193100.0
2010-04-23 15:25:00,45.77,45.77,45.67,45.74,69700.0,40.4497,40.4497,40.3613,40.4232,69700.0
2010-04-23 15:30:00,45.75,45.75,45.62,45.67,72400.0,40.432,40.432,40.3172,40.3613,72400.0
2010-04-23 15:35:00,45.68,45.69,45.65,45.65,153600.0,40.3702,40.379,40.3437,40.3437,153600.0
2010-04-23 15:40:00,45.66,45.68,45.55,45.66,132400.0,40.3525,40.3702,40.2553,40.3525,132400.0
2010-04-23 15:45:00,45.67,45.68,45.57,45.6,103800.0,40.3613,40.3702,40.273,40.2995,103800.0
2010-04-23 15:50:00,45.61,45.67,45.59,45.61,209100.0,40.3083,40.3613,40.2906,40.3083,209100.0
2010-04-23 15:55:00,45.62,45.8,45.52,45.52,225500.0,40.3172,40.4762,40.2288,40.2288,225500.0
2010-04-26 09:30:00,46.9,46.92,46.03,46.27,230800.0,41.4484,41.466,40.6795,40.8916,230800.0
2010-04-26 09:35:00,46.25,46.34,46.01,46.11,159400.0,40.8739,40.9535,40.6618,40.7502,159400.0
2010-04-26 09:40:00,46.11,46.16,45.5,45.55,253100.0,40.7502,40.7944,40.2111,40.2553,253100.0
2010-04-26 09:45:00,45.55,45.78,44.73,45.03,312600.0,40.2553,40.4586,39.5306,39.7957,312600.0
2010-04-26 09:50:00,45.0,45.28,44.83,45.09,224200.0,39.7692,40.0167,39.619,39.8488,224200.0
2010-04-26 09:55:00,45.12,45.3,44.9,45.14,71400.0,39.8753,40.0343,39.6808,39.8929,71400.0
2010-04-26 10:00:00,45.14,45.31,45.0,45.2,75000.0,39.8929,40.0432,39.7692,39.946,75000.0
2010-04-26 10:05:00,45.2,45.24,44.86,45.01,180400.0,39.946,39.9813,39.6455,39.7781,180400.0
2010-04-26 10:10:00,44.99,45.17,44.88,45.07,126900.0,39.7604,39.9195,39.6632,39.8311,126900.0
2010-04-26 10:15:00,45.07,45.07,44.81,44.92,84900.0,39.8311,39.8311,39.6013,39.6985,84900.0
2010-04-26 10:20:00,44.92,44.96,44.65,44.78,61800.0,39.6985,39.7339,39.4599,39.5748,61800.0
2010-04-26 10:25:00,44.76,44.79,44.56,44.62,81700.0,39.5571,39.5836,39.3804,39.4334,81700.0
2010-04-26 10:30:00,44.64,44.96,44.63,44.81,104200.0,39.4511,39.7339,39.4422,39.6013,104200.0
2010-04-26 10:35:00,44.79,44.84,44.7,44.82,41900.0,39.5836,39.6278,39.5041,39.6101,41900.0
2010-04-26 10:40:00,44.8,44.87,44.68,44.72,76900.0,39.5925,39.6543,39.4864,39.5218,76900.0
2010-04-26 10:45:00,44.73,44.83,44.45,44.61,118100.0,39.5306,39.619,39.2832,39.4246,118100.0
2010-04-26 10:50:00,44.57,44.59,44.36,44.36,76000.0,39.3892,39.4069,39.2036,39.2036,76000.0
2010-04-26 10:55:00,44.36,44.48,44.16,44.28,115600.0,39.2036,39.3097,39.0269,39.1329,115600.0
2010-04-26 11:00:00,44.28,44.41,44.26,44.32,92100.0,39.1329,39.2478,39.1152,39.1683,92100.0
2010-04-26 11:05:00,44.32,44.4,44.25,44.4,56400.0,39.1683,39.239,39.1064,39.239,56400.0
2010-04-26 11:10:00,44.39,44.41,44.29,44.4,42300.0,39.2301,39.2478,39.1418,39.239,42300.0
2010-04-26 11:15:00,44.39,44.41,44.31,44.38,42700.0,39.2301,39.2478,39.1594,39.2213,42700.0
2010-04-26 11:20:00,44.37,44.47,44.36,44.47,55000.0,39.2125,39.3008,39.2036,39.3008,55000.0
2010-04-26 11:25:00,44.47,44.53,44.37,44.49,42300.0,39.3008,39.3539,39.2125,39.3185,42300.0
2010-04-26 11:30:00,44.5,44.62,44.48,44.5,36700.0,39.3273,39.4334,39.3097,39.3273,36700.0
2010-04-26 11:35:00,44.48,44.64,44.47,44.64,23900.0,39.3097,39.4511,39.3008,39.4511,23900.0
2010-04-26 11:40:00,44.63,44.73,44.59,44.62,52300.0,39.4422,39.5306,39.4069,39.4334,52300.0
2010-04-26 11:45:00,44.62,44.65,44.5,44.58,19000.0,39.4334,39.4599,39.3273,39.398,19000.0
2010-04-26 11:50:00,44.59,44.61,44.4,44.41,30600.0,39.4069,39.4246,39.239,39.2478,30600.0
2010-04-26 11:55:00,44.4,44.51,44.36,44.46,12500.0,39.239,39.3362,39.2036,39.292,12500.0
2010-04-26 12:00:00,44.46,44.47,44.21,44.33,37200.0,39.292,39.3008,39.0711,39.1771,37200.0
2010-04-26 12:05:00,44.34,44.47,44.34,44.38,23700.0,39.1859,39.3008,39.1859,39.2213,23700.0
2010-04-26 12:10:00,44.39,44.48,44.37,44.42,28200.0,39.2301,39.3097,39.2125,39.2566,28200.0
2010-04-26 12:15:00,44.4,44.41,44.28,44.36,27500.0,39.239,39.2478,39.1329,39.2036,27500.0
2010-04-26 12:20:00,44.36,44.37,44.25,44.25,13300.0,39.2036,39.2125,39.1064,39.1064,13300.0
2010-04-26 12:25:00,44.25,44.25,43.86,43.94,146100.0,39.1064,39.1064,38.7617,38.8324,146100.0
2010-04-26 12:30:00,43.94,44.0,43.8,43.87,64600.0,38.8324,38.8855,38.7087,38.7706,64600.0
2010-04-26 12:35:00,43.87,43.91,43.79,43.84,57300.0,38.7706,38.8059,38.6999,38.7441,57300.0
2010-04-26 12:40:00,43.81,43.97,43.75,43.96,100400.0,38.7175,38.8589,38.6645,38.8501,100400.0
2010-04-26 12:45:00,43.96,43.97,43.9,43.91,18500.0,38.8501,38.8589,38.7971,38.8059,18500.0
2010-04-26 12:50:00,43.93,43.98,43.92,43.94,16100.0,38.8236,38.8678,38.8148,38.8324,16100.0
2010-04-26 12:55:00,43.94,44.15,43.94,44.14,42600.0,38.8324,39.018,38.8324,39.0092,42600.0
2010-04-26 13:00:00,44.15,44.26,44.11,44.21,43600.0,39.018,39.1152,38.9827,39.0711,43600.0
2010-04-26 13:05:00,44.22,44.39,44.21,44.34,29600.0,39.0799,39.2301,39.0711,39.1859,29600.0
2010-04-26 13:10:00,44.34,44.44,44.3,44.41,34300.0,39.1859,39.2743,39.1506,39.2478,34300.0
2010-04-26 13:15:00,44.42,44.51,44.41,44.41,54400.0,39.2566,39.3362,39.2478,39.2478,54400.0
2010-04-26 13:20:00,44.41,44.48,44.41,44.41,22500.0,39.2478,39.3097,39.2478,39.2478,22500.0
2010-04-26 13:25:00,44.41,44.46,44.31,44.31,23800.0,39.2478,39.292,39.1594,39.1594,23800.0
2010-04-26 13:30:00,44.3,44.34,44.25,44.25,25600.0,39.1506,39.1859,39.1064,39.1064,25600.0
2010-04-26 13:35:00,44.25,44.25,44.11,44.11,44600.0,39.1064,39.1064,38.9827,38.9827,44600.0
2010-04-26 13:40:00,44.13,44.15,44.04,44.1,11400.0,39.0004,39.018,38.9208,38.9738,11400.0
2010-04-26 13:45:00,44.09,44.12,44.04,44.1,13300.0,38.965,38.9915,38.9208,38.9738,13300.0
2010-04-26 13:50:00,44.1,44.12,44.04,44.06,8400.0,38.9738,38.9915,38.9208,38.9385,8400.0
2010-04-26 13:55:00,44.06,44.11,43.91,44.03,44400.0,38.9385,38.9827,38.8059,38.912,44400.0
2010-04-26 14:00:00,44.04,44.09,43.92,44.05,41200.0,38.9208,38.965,38.8148,38.9296,41200.0
2010-04-26 14:05:00,44.06,44.14,44.03,44.14,25100.0,38.9385,39.0092,38.912,39.0092,25100.0
2010-04-26 14:10:00,44.15,44.26,44.15,44.19,27400.0,39.018,39.1152,39.018,39.0534,27400.0
2010-04-26 14:15:00,44.2,44.26,44.19,44.24,15700.0,39.0622,39.1152,39.0534,39.0976,15700.0
2010-04-26 14:20:00,44.25,44.25,44.16,44.16,34300.0,39.1064,39.1064,39.0269,39.0269,34300.0
2010-04-26 14:25:00,44.16,44.17,43.88,43.89,56800.0,39.0269,39.0357,38.7794,38.7882,56800.0
2010-04-26 14:30:00,43.88,43.93,43.84,43.93,65600.0,38.7794,38.8236,38.7441,38.8236,65600.0
2010-04-26 14:35:00,43.92,43.95,43.81,43.86,55300.0,38.8148,38.8413,38.7175,38.7617,55300.0
2010-04-26 14:40:00,43.86,43.94,43.86,43.93,18500.0,38.7617,38.8324,38.7617,38.8236,18500.0
2010-04-26 14:45:00,43.93,44.05,43.92,44.05,36800.0,38.8236,38.9296,38.8148,38.9296,36800.0
2010-04-26 14:50:00,44.03,44.1,43.98,44.04,25700.0,38.912,38.9738,38.8678,38.9208,25700.0
2010-04-26 14:55:00,44.04,44.06,43.87,43.88,25200.0,38.9208,38.9385,38.7706,38.7794,25200.0
2010-04-26 15:00:00,43.88,43.96,43.88,43.91,22200.0,38.7794,38.8501,38.7794,38.8059,22200.0
2010-04-26 15:05:00,43.91,43.96,43.81,43.83,34100.0,38.8059,38.8501,38.7175,38.7352,34100.0
2010-04-26 15:10:00,43.82,43.85,43.55,43.57,137900.0,38.7264,38.7529,38.4878,38.5054,137900.0
2010-04-26 15:15:00,43.55,43.59,43.42,43.48,112800.0,38.4878,38.5231,38.3729,38.4259,112800.0
2010-04-26 15:20:00,43.48,43.55,43.44,43.52,68800.0,38.4259,38.4878,38.3906,38.4613,68800.0
2010-04-26 15:25:00,43.52,43.64,43.51,43.61,92200.0,38.4613,38.5673,38.4524,38.5408,92200.0
2010-04-26 15:30:00,43.61,43.79,43.61,43.79,98200.0,38.5408,38.6999,38.5408,38.6999,98200.0
2010-04-26 15:35:00,43.78,43.82,43.57,43.71,151900.0,38.691,38.7264,38.5054,38.6292,151900.0
2010-04-26 15:40:00,43.71,43.79,43.71,43.75,74700.0,38.6292,38.6999,38.6292,38.6645,74700.0
2010-04-26 15:45:00,43.74,43.75,43.65,43.65,94000.0,38.6557,38.6645,38.5761,38.5761,94000.0
2010-04-26 15:50:00,43.65,43.74,43.57,43.64,107900.0,38.5761,38.6557,38.5054,38.5673,107900.0
2010-04-26 15:55:00,43.64,43.65,43.45,43.61,198300.0,38.5673,38.5761,38.3994,38.5408,198300.0
2010-04-27 09:30:00,43.31,43.66,43.21,43.66,96600.0,38.2757,38.585,38.1873,38.585,96600.0
2010-04-27 09:35:00,43.66,44.16,43.66,44.14,125600.0,38.585,39.0269,38.585,39.0092,125600.0
2010-04-27 09:40:00,44.15,44.36,44.06,44.1,140800.0,39.018,39.2036,38.9385,38.9738,140800.0
2010-04-27 09:45:00,44.08,44.3,44.05,44.14,70500.0,38.9562,39.1506,38.9296,39.0092,70500.0
2010-04-27 09:50:00,44.15,44.54,44.14,44.42,105500.0,39.018,39.3627,39.0092,39.2566,105500.0
2010-04-27 09:55:00,44.44,44.63,44.4,44.54,64800.0,39.2743,39.4422,39.239,39.3627,64800.0
2010-04-27 10:00:00,44.54,44.78,44.54,44.76,103500.0,39.3627,39.5748,39.3627,39.5571,103500.0
2010-04-27 10:05:00,44.76,44.84,44.64,44.76,120700.0,39.5571,39.6278,39.4511,39.5571,120700.0
2010-04-27 10:10:00,44.76,44.77,44.4,44.44,94700.0,39.5571,39.566,39.239,39.2743,94700.0
2010-04-27 10:15:00,44.45,44.52,44.1,44.44,76200.0,39.2832,39.345,38.9738,39.2743,76200.0
2010-04-27 10:20:00,44.44,44.57,44.35,44.47,54200.0,39.2743,39.3892,39.1948,39.3008,54200.0
2010-04-27 10:25:00,44.49,44.53,44.37,44.4,51200.0,39.3185,39.3539,39.2125,39.239,51200.0
2010-04-27 10:30:00,44.4,44.48,44.37,44.4,94600.0,39.239,39.3097,39.2125,39.239,94600.0
2010-04-27 10:35:00,44.39,44.4,44.14,44.2,61700.0,39.2301,39.239,39.0092,39.0622,61700.0
2010-04-27 10:40:00,44.19,44.39,44.15,44.28,39000.0,39.0534,39.2301,39.018,39.1329,39000.0
2010-04-27 10:45:00,44.3,44.35,44.28,44.33,37900.0,39.1506,39.1948,39.1329,39.1771,37900.0
2010-04-27 10:50:00,44.35,44.39,44.16,44.31,43600.0,39.1948,39.2301,39.0269,39.1594,43600.0
2010-04-27 10:55:00,44.3,44.32,44.16,44.2,40400.0,39.1506,39.1683,39.0269,39.0622,40400.0
2010-04-27 11:00:00,44.19,44.36,44.19,44.34,46900.0,39.0534,39.2036,39.0534,39.1859,46900.0
2010-04-27 11:05:00,44.35,44.4,44.26,44.29,25400.0,39.1948,39.239,39.1152,39.1418,25400.0
2010-04-27 11:10:00,44.3,44.42,44.27,44.36,40600.0,39.1506,39.2566,39.1241,39.2036,40600.0
2010-04-27 11:15:00,44.37,44.53,44.34,44.53,55900.0,39.2125,39.3539,39.1859,39.3539,55900.0
2010-04-27 11:20:00,44.52,44.55,44.39,44.43,27400.0,39.345,39.3715,39.2301,39.2655,27400.0
2010-04-27 11:25:00,44.43,44.43,44.11,44.12,62100.0,39.2655,39.2655,38.9827,38.9915,62100.0
2010-04-27 11:30:00,44.11,44.28,44.06,44.26,97600.0,38.9827,39.1329,38.9385,39.1152,97600.0
2010-04-27 11:35:00,44.26,44.37,44.19,44.32,42900.0,39.1152,39.2125,39.0534,39.1683,42900.0
2010-04-27 11:40:00,44.31,44.44,44.28,44.42,119100.0,39.1594,39.2743,39.1329,39.2566,119100.0
2010-04-27 11:45:00,44.43,44.46,44.38,44.39,49900.0,39.2655,39.292,39.2213,39.2301,49900.0
2010-04-27 11:50:00,44.39,44.45,44.32,44.32,26800.0,39.2301,39.2832,39.1683,39.1683,26800.0
2010-04-27 11:55:00,44.3,44.47,44.22,44.45,33200.0,39.1506,39.3008,39.0799,39.2832,33200.0
2010-04-27 12:00:00,44.45,44.47,44.38,44.46,27200.0,39.2832,39.3008,39.2213,39.292,27200.0
2010-04-27 12:05:00,44.47,44.5,44.34,44.35,23000.0,39.3008,39.3273,39.1859,39.1948,23000.0
2010-04-27 12:10:00,44.35,44.37,44.14,44.17,20400.0,39.1948,39.2125,39.0092,39.0357,20400.0
2010-04-27 12:15:00,44.18,44.32,44.15,44.17,20200.0,39.0445,39.1683,39.018,39.0357,20200.0
2010-04-27 12:20:00,44.16,44.26,44.16,44.26,15300.0,39.0269,39.1152,39.0269,39.1152,15300.0
2010-04-27 12:25:00,44.26,44.29,44.17,44.28,27100.0,39.1152,39.1418,39.0357,39.1329,27100.0
2010-04-27 12:30:00,44.28,44.33,44.25,44.26,15800.0,39.1329,39.1771,39.1064,39.1152,15800.0
2010-04-27 12:35:00,44.27,44.41,44.26,44.38,33700.0,39.1241,39.2478,39.1152,39.2213,33700.0
2010-04-27 12:40:00,44.38,44.41,44.34,44.41,17500.0,39.2213,39.2478,39.1859,39.2478,17500.0
2010-04-27 12:45:00,44.39,44.39,44.32,44.33,9700.0,39.2301,39.2301,39.1683,39.1771,9700.0
2010-04-27 12:50:00,44.34,44.36,44.29,44.3,26400.0,39.1859,39.2036,39.1418,39.1506,26400.0
2010-04-27 12:55:00,44.3,44.36,44.29,44.35,26300.0,39.1506,39.2036,39.1418,39.1948,26300.0
2010-04-27 13:00:00,44.36,44.36,44.22,44.24,47000.0,39.2036,39.2036,39.0799,39.0976,47000.0
2010-04-27 13:05:00,44.25,44.38,44.25,44.34,61700.0,39.1064,39.2213,39.1064,39.1859,61700.0
2010-04-27 13:10:00,44.35,44.38,44.34,44.38,30700.0,39.1948,39.2213,39.1859,39.2213,30700.0
2010-04-27 13:15:00,44.38,44.45,44.35,44.45,26500.0,39.2213,39.2832,39.1948,39.2832,26500.0
2010-04-27 13:20:00,44.45,44.49,44.35,44.35,68700.0,39.2832,39.3185,39.1948,39.1948,68700.0
2010-04-27 13:25:00,44.35,44.4,44.34,44.35,27800.0,39.1948,39.239,39.1859,39.1948,27800.0
2010-04-27 13:30:00,44.34,44.38,44.28,44.32,36000.0,39.1859,39.2213,39.1329,39.1683,36000.0
2010-04-27 13:35:00,44.34,44.41,44.29,44.34,36400.0,39.1859,39.2478,39.1418,39.1859,36400.0
2010-04-27 13:40:00,44.32,44.37,44.29,44.31,18900.0,39.1683,39.2125,39.1418,39.1594,18900.0
2010-04-27 13:45:00,44.32,44.33,44.24,44.28,20100.0,39.1683,39.1771,39.0976,39.1329,20100.0
2010-04-27 13:50:00,44.27,44.34,44.26,44.3,16100.0,39.1241,39.1859,39.1152,39.1506,16100.0
2010-04-27 13:55:00,44.3,44.41,44.29,44.36,21000.0,39.1506,39.2478,39.1418,39.2036,21000.0
2010-04-27 14:00:00,44.34,44.35,44.21,44.29,30800.0,39.1859,39.1948,39.0711,39.1418,30800.0
2010-04-27 14:05:00,44.32,44.37,44.29,44.3,34500.0,39.1683,39.2125,39.1418,39.1506,34500.0
2010-04-27 14:10:00,44.3,44.4,44.29,44.39,17100.0,39.1506,39.239,39.1418,39.2301,17100.0
2010-04-27 14:15:00,44.38,44.38,44.22,44.29,34100.0,39.2213,39.2213,39.0799,39.1418,34100.0
2010-04-27 14:20:00,44.29,44.3,44.21,44.25,22600.0,39.1418,39.1506,39.0711,39.1064,22600.0
2010-04-27 14:25:00,44.24,44.3,44.19,44.28,36000.0,39.0976,39.1506,39.0534,39.1329,36000.0
2010-04-27 14:30:00,44.28,44.32,44.25,44.31,42400.0,39.1329,39.1683,39.1064,39.1594,42400.0
2010-04-27 14:35:00,44.31,44.31,44.13,44.16,25400.0,39.1594,39.1594,39.0004,39.0269,25400.0
2010-04-27 14:40:00,44.15,44.21,44.06,44.1,31200.0,39.018,39.0711,38.9385,38.9738,31200.0
2010-04-27 14:45:00,44.1,44.15,44.03,44.04,33100.0,38.9738,39.018,38.912,38.9208,33100.0
2010-04-27 14:50:00,44.03,44.03,43.87,43.92,54200.0,38.912,38.912,38.7706,38.8148,54200.0
2010-04-27 14:55:00,43.93,44.0,43.9,43.97,53900.0,38.8236,38.8855,38.7971,38.8589,53900.0
2010-04-27 15:00:00,43.99,44.03,43.95,43.99,48300.0,38.8766,38.912,38.8413,38.8766,48300.0
2010-04-27 15:05:00,43.98,43.99,43.91,43.95,43200.0,38.8678,38.8766,38.8059,38.8413,43200.0
2010-04-27 15:10:00,43.95,44.0,43.94,43.99,47200.0,38.8413,38.8855,38.8324,38.8766,47200.0
2010-04-27 15:15:00,43.99,44.0,43.94,43.99,70500.0,38.8766,38.8855,38.8324,38.8766,70500.0
2010-04-27 15:20:00,44.0,44.1,43.97,44.05,51700.0,38.8855,38.9738,38.8589,38.9296,51700.0
2010-04-27 15:25:00,44.04,44.06,43.88,43.92,65700.0,38.9208,38.9385,38.7794,38.8148,65700.0
2010-04-27 15:30:00,43.91,43.96,43.85,43.92,67800.0,38.8059,38.8501,38.7529,38.8148,67800.0
2010-04-27 15:35:00,43.92,43.96,43.88,43.95,54500.0,38.8148,38.8501,38.7794,38.8413,54500.0
2010-04-27 15:40:00,43.95,43.95,43.85,43.86,77200.0,38.8413,38.8413,38.7529,38.7617,77200.0
2010-04-27 15:45:00,43.85,43.87,43.66,43.67,87300.0,38.7529,38.7706,38.585,38.5938,87300.0
2010-04-27 15:50:00,43.69,43.73,43.44,43.48,134900.0,38.6115,38.6468,38.3906,38.4259,134900.0
2010-04-27 15:55:00,43.47,43.58,43.42,43.51,173600.0,38.4171,38.5143,38.3729,38.4524,173600.0
2010-04-28 09:30:00,43.58,43.72,43.5,43.51,51900.0,38.5143,38.638,38.4436,38.4524,51900.0
2010-04-28 09:35:00,43.5,43.56,43.41,43.47,33900.0,38.4436,38.4966,38.364,38.4171,33900.0
2010-04-28 09:40:00,43.5,43.71,43.48,43.67,32100.0,38.4436,38.6292,38.4259,38.5938,32100.0
2010-04-28 09:45:00,43.69,43.78,43.6,43.72,23800.0,38.6115,38.691,38.532,38.638,23800.0
2010-04-28 09:50:00,43.71,43.76,43.66,43.73,30700.0,38.6292,38.6734,38.585,38.6468,30700.0
2010-04-28 09:55:00,43.74,43.81,43.69,43.79,30600.0,38.6557,38.7175,38.6115,38.6999,30600.0
2010-04-28 10:00:00,43.78,43.79,43.51,43.51,61300.0,38.691,38.6999,38.4524,38.4524,61300.0
2010-04-28 10:05:00,43.51,43.85,43.49,43.83,69400.0,38.4524,38.7529,38.4347,38.7352,69400.0
2010-04-28 10:10:00,43.84,43.93,43.83,43.92,26400.0,38.7441,38.8236,38.7352,38.8148,26400.0
2010-04-28 10:15:00,43.94,44.09,43.92,44.05,46900.0,38.8324,38.965,38.8148,38.9296,46900.0
2010-04-28 10:20:00,44.05,44.17,44.03,44.1,53300.0,38.9296,39.0357,38.912,38.9738,53300.0
2010-04-28 10:25:00,44.09,44.22,44.03,44.19,35900.0,38.965,39.0799,38.912,39.0534,35900.0
2010-04-28 10:30:00,44.18,44.38,44.17,44.33,87400.0,39.0445,39.2213,39.0357,39.1771,87400.0
2010-04-28 10:35:00,44.33,44.36,44.29,44.32,76600.0,39.1771,39.2036,39.1418,39.1683,76600.0
2010-04-28 10:40:00,44.31,44.34,44.28,44.29,41000.0,39.1594,39.1859,39.1329,39.1418,41000.0
2010-04-28 10:45:00,44.3,44.3,44.18,44.18,16200.0,39.1506,39.1506,39.0445,39.0445,16200.0
2010-04-28 10:50:00,44.17,44.35,44.17,44.33,15600.0,39.0357,39.1948,39.0357,39.1771,15600.0
2010-04-28 10:55:00,44.34,44.46,44.31,44.43,39900.0,39.1859,39.292,39.1594,39.2655,39900.0
2010-04-28 11:00:00,44.44,44.5,44.42,44.5,22700.0,39.2743,39.3273,39.2566,39.3273,22700.0
2010-04-28 11:05:00,44.49,44.75,44.48,44.7,133800.0,39.3185,39.5483,39.3097,39.5041,133800.0
2010-04-28 11:10:00,44.7,44.82,44.7,44.76,55700.0,39.5041,39.6101,39.5041,39.5571,55700.0
2010-04-28 11:15:00,44.77,44.8,44.75,44.79,24800.0,39.566,39.5925,39.5483,39.5836,24800.0
2010-04-28 11:20:00,44.79,44.8,44.57,44.57,58400.0,39.5836,39.5925,39.3892,39.3892,58400.0
2010-04-28 11:25:00,44.57,44.57,44.45,44.53,95600.0,39.3892,39.3892,39.2832,39.3539,95600.0
2010-04-28 11:30:00,44.53,44.56,44.46,44.56,43500.0,39.3539,39.3804,39.292,39.3804,43500.0
2010-04-28 11:35:00,44.56,44.58,44.42,44.52,48900.0,39.3804,39.398,39.2566,39.345,48900.0
2010-04-28 11:40:00,44.53,44.62,44.5,44.56,38100.0,39.3539,39.4334,39.3273,39.3804,38100.0
2010-04-28 11:45:00,44.57,44.61,44.55,44.59,13900.0,39.3892,39.4246,39.3715,39.4069,13900.0
2010-04-28 11:50:00,44.6,44.78,44.57,44.77,39400.0,39.4157,39.5748,39.3892,39.566,39400.0
2010-04-28 11:55:00,44.76,44.78,44.69,44.73,16000.0,39.5571,39.5748,39.4953,39.5306,16000.0
2010-04-28 12:00:00,44.74,44.8,44.72,44.79,61900.0,39.5394,39.5925,39.5218,39.5836,61900.0
2010-04-28 12:05:00,44.78,44.85,44.75,44.83,44500.0,39.5748,39.6367,39.5483,39.619,44500.0
2010-04-28 12:10:00,44.84,45.0,44.83,45.0,48700.0,39.6278,39.7692,39.619,39.7692,48700.0
2010-04-28 12:15:00,44.99,45.14,44.99,45.12,63700.0,39.7604,39.8929,39.7604,39.8753,63700.0
2010-04-28 12:20:00,45.13,45.19,44.98,45.01,62100.0,39.8841,39.9371,39.7515,39.7781,62100.0
2010-04-28 12:25:00,45.01,45.1,44.98,45.07,26000.0,39.7781,39.8576,39.7515,39.8311,26000.0
2010-04-28 12:30:00,45.07,45.14,45.03,45.13,29200.0,39.8311,39.8929,39.7957,39.8841,29200.0
2010-04-28 12:35:00,45.13,45.21,45.09,45.18,150300.0,39.8841,39.9548,39.8488,39.9283,150300.0
2010-04-28 12:40:00,45.17,45.19,45.06,45.06,23800.0,39.9195,39.9371,39.8222,39.8222,23800.0
2010-04-28 12:45:00,45.06,45.11,45.02,45.11,10200.0,39.8222,39.8664,39.7869,39.8664,10200.0
2010-04-28 12:50:00,45.1,45.25,45.07,45.24,24500.0,39.8576,39.9902,39.8311,39.9813,24500.0
2010-04-28 12:55:00,45.25,45.38,45.25,45.29,45300.0,39.9902,40.1051,39.9902,40.0255,45300.0
2010-04-28 13:00:00,45.3,45.36,45.2,45.23,49200.0,40.0343,40.0874,39.946,39.9725,49200.0
2010-04-28 13:05:00,45.22,45.28,45.22,45.28,20000.0,39.9636,40.0167,39.9636,40.0167,20000.0
2010-04-28 13:10:00,45.28,45.38,45.25,45.37,36900.0,40.0167,40.1051,39.9902,40.0962,36900.0
2010-04-28 13:15:00,45.37,45.41,45.35,45.36,22700.0,40.0962,40.1316,40.0785,40.0874,22700.0
2010-04-28 13:20:00,45.35,45.35,45.26,45.31,16500.0,40.0785,40.0785,39.999,40.0432,16500.0
2010-04-28 13:25:00,45.3,45.5,45.26,45.47,48800.0,40.0343,40.2111,39.999,40.1846,48800.0
2010-04-28 13:30:00,45.46,45.55,45.46,45.54,49800.0,40.1758,40.2553,40.1758,40.2465,49800.0
2010-04-28 13:35:00,45.54,45.55,45.44,45.46,29400.0,40.2465,40.2553,40.1581,40.1758,29400.0
2010-04-28 13:40:00,45.46,45.49,45.4,45.4,17100.0,40.1758,40.2023,40.1227,40.1227,17100.0
2010-04-28 13:45:00,45.41,45.45,45.38,45.44,19300.0,40.1316,40.1669,40.1051,40.1581,19300.0
2010-04-28 13:50:00,45.45,45.54,45.45,45.49,22400.0,40.1669,40.2465,40.1669,40.2023,22400.0
2010-04-28 13:55:00,45.49,45.52,45.45,45.45,13300.0,40.2023,40.2288,40.1669,40.1669,13300.0
2010-04-28 14:00:00,45.46,45.54,45.45,45.54,36100.0,40.1758,40.2465,40.1669,40.2465,36100.0
2010-04-28 14:05:00,45.53,45.55,45.46,45.47,45300.0,40.2376,40.2553,40.1758,40.1846,45300.0
2010-04-28 14:10:00,45.46,45.57,45.45,45.53,25600.0,40.1758,40.273,40.1669,40.2376,25600.0
2010-04-28 14:15:00,45.53,45.59,45.5,45.54,22000.0,40.2376,40.2906,40.2111,40.2465,22000.0
2010-04-28 14:20:00,45.55,45.6,45.49,45.53,26400.0,40.2553,40.2995,40.2023,40.2376,26400.0
2010-04-28 14:25:00,45.53,45.56,45.5,45.53,22400.0,40.2376,40.2641,40.2111,40.2376,22400.0
2010-04-28 14:30:00,45.53,45.56,45.46,45.55,44800.0,40.2376,40.2641,40.1758,40.2553,44800.0
2010-04-28 14:35:00,45.55,45.75,45.54,45.7,80200.0,40.2553,40.432,40.2465,40.3879,80200.0
2010-04-28 14:40:00,45.69,45.72,45.66,45.71,23800.0,40.379,40.4055,40.3525,40.3967,23800.0
2010-04-28 14:45:00,45.71,45.72,45.65,45.68,33500.0,40.3967,40.4055,40.3437,40.3702,33500.0
2010-04-28 14:50:00,45.68,45.95,45.66,45.84,105800.0,40.3702,40.6088,40.3525,40.5116,105800.0
2010-04-28 14:55:00,45.84,45.92,45.8,45.9,59700.0,40.5116,40.5823,40.4762,40.5646,59700.0
2010-04-28 15:00:00,45.91,45.92,45.69,45.69,41900.0,40.5734,40.5823,40.379,40.379,41900.0
2010-04-28 15:05:00,45.69,45.72,45.65,45.71,49300.0,40.379,40.4055,40.3437,40.3967,49300.0
2010-04-28 15:10:00,45.7,45.7,45.68,45.69,27600.0,40.3879,40.3879,40.3702,40.379,27600.0
2010-04-28 15:15:00,45.69,45.82,45.67,45.68,54100.0,40.379,40.4939,40.3613,40.3702,54100.0
2010-04-28 15:20:00,45.69,45.92,45.69,45.92,68900.0,40.379,40.5823,40.379,40.5823,68900.0
2010-04-28 15:25:00,45.92,46.05,45.9,46.04,85100.0,40.5823,40.6972,40.5646,40.6883,85100.0
2010-04-28 15:30:00,46.04,46.08,45.76,45.78,105000.0,40.6883,40.7237,40.4409,40.4586,105000.0
2010-04-28 15:35:00,45.79,45.81,45.65,45.66,138900.0,40.4674,40.4851,40.3437,40.3525,138900.0
2010-04-28 15:40:00,45.65,45.67,45.52,45.59,84700.0,40.3437,40.3613,40.2288,40.2906,84700.0
2010-04-28 15:45:00,45.59,45.6,45.43,45.49,165500.0,40.2906,40.2995,40.1492,40.2023,165500.0
2010-04-28 15:50:00,45.48,45.66,45.48,45.62,156900.0,40.1934,40.3525,40.1934,40.3172,156900.0
2010-04-28 15:55:00,45.64,45.77,45.54,45.72,326100.0,40.3348,40.4497,40.2465,40.4055,326100.0
2010-04-29 09:30:00,46.17,46.33,46.08,46.3,64300.0,40.8032,40.9446,40.7237,40.9181,64300.0
2010-04-29 09:35:00,46.29,46.8,46.28,46.8,122500.0,40.9093,41.36,40.9004,41.36,122500.0
2010-04-29 09:40:00,46.8,47.0,46.61,46.89,83700.0,41.36,41.5367,41.1921,41.4395,83700.0
2010-04-29 09:45:00,46.9,47.24,46.89,47.16,78300.0,41.4484,41.7488,41.4395,41.6781,78300.0
2010-04-29 09:50:00,47.16,47.16,46.87,47.07,61700.0,41.6781,41.6781,41.4219,41.5986,61700.0
2010-04-29 09:55:00,47.07,47.17,47.02,47.02,34800.0,41.5986,41.687,41.5544,41.5544,34800.0
2010-04-29 10:00:00,47.02,47.03,46.81,46.82,48000.0,41.5544,41.5633,41.3688,41.3777,48000.0
2010-04-29 10:05:00,46.82,46.84,46.65,46.73,54700.0,41.3777,41.3953,41.2274,41.2981,54700.0
2010-04-29 10:10:00,46.73,46.9,46.62,46.89,37200.0,41.2981,41.4484,41.2009,41.4395,37200.0
2010-04-29 10:15:00,46.89,47.13,46.89,47.13,30400.0,41.4395,41.6516,41.4395,41.6516,30400.0
2010-04-29 10:20:00,47.13,47.13,46.95,47.09,37200.0,41.6516,41.6516,41.4926,41.6163,37200.0
2010-04-29 10:25:00,47.08,47.31,47.08,47.3,37900.0,41.6074,41.8107,41.6074,41.8019,37900.0
2010-04-29 10:30:00,47.3,47.32,47.13,47.22,37300.0,41.8019,41.8195,41.6516,41.7312,37300.0
2010-04-29 10:35:00,47.18,47.27,47.17,47.25,18000.0,41.6958,41.7754,41.687,41.7577,18000.0
2010-04-29 10:40:00,47.25,47.45,47.23,47.44,37600.0,41.7577,41.9344,41.74,41.9256,37600.0
2010-04-29 10:45:00,47.44,47.49,47.4,47.47,46300.0,41.9256,41.9698,41.8902,41.9521,46300.0
2010-04-29 10:50:00,47.46,47.61,47.44,47.6,80700.0,41.9433,42.0758,41.9256,42.067,80700.0
2010-04-29 10:55:00,47.58,47.61,47.49,47.51,64400.0,42.0493,42.0758,41.9698,41.9875,64400.0
2010-04-29 11:00:00,47.49,47.51,47.37,47.41,160300.0,41.9698,41.9875,41.8637,41.8991,160300.0
2010-04-29 11:05:00,47.41,47.43,47.33,47.37,22500.0,41.8991,41.9168,41.8284,41.8637,22500.0
2010-04-29 11:10:00,47.35,47.36,47.2,47.24,20900.0,41.8461,41.8549,41.7135,41.7488,20900.0
2010-04-29 11:15:00,47.23,47.35,47.2,47.2,19300.0,41.74,41.8461,41.7135,41.7135,19300.0
2010-04-29 11:20:00,47.23,47.31,47.17,47.24,22400.0,41.74,41.8107,41.687,41.7488,22400.0
2010-04-29 11:25:00,47.24,47.26,47.14,47.26,100000.0,41.7488,41.7665,41.6605,41.7665,100000.0
2010-04-29 11:30:00,47.26,47.26,47.15,47.17,34200.0,41.7665,41.7665,41.6693,41.687,34200.0
2010-04-29 11:35:00,47.17,47.29,47.17,47.27,23600.0,41.687,41.793,41.687,41.7754,23600.0
2010-04-29 11:40:00,47.27,47.46,47.27,47.34,72900.0,41.7754,41.9433,41.7754,41.8372,72900.0
2010-04-29 11:45:00,47.33,47.48,47.32,47.42,19300.0,41.8284,41.9609,41.8195,41.9079,19300.0
2010-04-29 11:50:00,47.42,47.44,47.26,47.27,18500.0,41.9079,41.9256,41.7665,41.7754,18500.0
2010-04-29 11:55:00,47.27,47.48,47.22,47.46,31200.0,41.7754,41.9609,41.7312,41.9433,31200.0
2010-04-29 12:00:00,47.47,47.47,47.32,47.38,26700.0,41.9521,41.9521,41.8195,41.8726,26700.0
2010-04-29 12:05:00,47.37,47.38,47.19,47.2,12100.0,41.8637,41.8726,41.7047,41.7135,12100.0
2010-04-29 12:10:00,47.2,47.28,47.2,47.26,26200.0,41.7135,41.7842,41.7135,41.7665,26200.0
2010-04-29 12:15:00,47.27,47.39,47.26,47.31,20800.0,41.7754,41.8814,41.7665,41.8107,20800.0
2010-04-29 12:20:00,47.29,47.32,47.27,47.31,16500.0,41.793,41.8195,41.7754,41.8107,16500.0
2010-04-29 12:25:00,47.31,47.38,47.29,47.35,28900.0,41.8107,41.8726,41.793,41.8461,28900.0
2010-04-29 12:30:00,47.34,47.37,47.3,47.36,25000.0,41.8372,41.8637,41.8019,41.8549,25000.0
2010-04-29 12:35:00,47.36,47.37,47.34,47.36,19200.0,41.8549,41.8637,41.8372,41.8549,19200.0
2010-04-29 12:40:00,47.36,47.43,47.31,47.38,38300.0,41.8549,41.9168,41.8107,41.8726,38300.0
2010-04-29 12:45:00,47.38,47.49,47.38,47.49,14800.0,41.8726,41.9698,41.8726,41.9698,14800.0
2010-04-29 12:50:00,47.49,47.53,47.42,47.45,27200.0,41.9698,42.0051,41.9079,41.9344,27200.0
2010-04-29 12:55:00,47.44,47.48,47.43,47.46,23900.0,41.9256,41.9609,41.9168,41.9433,23900.0
2010-04-29 13:00:00,47.45,47.48,47.41,47.42,28700.0,41.9344,41.9609,41.8991,41.9079,28700.0
2010-04-29 13:05:00,47.42,47.44,47.35,47.4,33800.0,41.9079,41.9256,41.8461,41.8902,33800.0
2010-04-29 13:10:00,47.4,47.4,47.24,47.27,21300.0,41.8902,41.8902,41.7488,41.7754,21300.0
2010-04-29 13:15:00,47.26,47.34,47.24,47.29,17700.0,41.7665,41.8372,41.7488,41.793,17700.0
2010-04-29 13:20:00,47.3,47.38,47.29,47.33,13300.0,41.8019,41.8726,41.793,41.8284,13300.0
2010-04-29 13:25:00,47.33,47.34,47.28,47.28,17400.0,41.8284,41.8372,41.7842,41.7842,17400.0
2010-04-29 13:30:00,47.26,47.28,47.22,47.22,15500.0,41.7665,41.7842,41.7312,41.7312,15500.0
2010-04-29 13:35:00,47.22,47.25,47.2,47.23,14100.0,41.7312,41.7577,41.7135,41.74,14100.0
2010-04-29 13:40:00,47.23,47.23,47.2,47.21,9700.0,41.74,41.74,41.7135,41.7223,9700.0
2010-04-29 13:45:00,47.2,47.24,47.18,47.23,17500.0,41.7135,41.7488,41.6958,41.74,17500.0
2010-04-29 13:50:00,47.24,47.29,47.21,47.21,16700.0,41.7488,41.793,41.7223,41.7223,16700.0
2010-04-29 13:55:00,47.22,47.25,47.19,47.22,13800.0,41.7312,41.7577,41.7047,41.7312,13800.0
2010-04-29 14:00:00,47.23,47.24,47.21,47.22,19800.0,41.74,41.7488,41.7223,41.7312,19800.0
2010-04-29 14:05:00,47.22,47.23,47.16,47.16,23100.0,41.7312,41.74,41.6781,41.6781,23100.0
2010-04-29 14:10:00,47.17,47.22,47.15,47.21,18700.0,41.687,41.7312,41.6693,41.7223,18700.0
2010-04-29 14:15:00,47.21,47.24,47.2,47.24,14000.0,41.7223,41.7488,41.7135,41.7488,14000.0
2010-04-29 14:20:00,47.24,47.32,47.24,47.31,18200.0,41.7488,41.8195,41.7488,41.8107,18200.0
2010-04-29 14:25:00,47.3,47.32,47.23,47.23,17400.0,41.8019,41.8195,41.74,41.74,17400.0
2010-04-29 14:30:00,47.23,47.35,47.23,47.32,27300.0,41.74,41.8461,41.74,41.8195,27300.0
2010-04-29 14:35:00,47.32,47.35,47.31,47.31,17100.0,41.8195,41.8461,41.8107,41.8107,17100.0
2010-04-29 14:40:00,47.31,47.31,47.24,47.27,28900.0,41.8107,41.8107,41.7488,41.7754,28900.0
2010-04-29 14:45:00,47.27,47.38,47.26,47.33,33700.0,41.7754,41.8726,41.7665,41.8284,33700.0
2010-04-29 14:50:00,47.33,47.37,47.26,47.33,34500.0,41.8284,41.8637,41.7665,41.8284,34500.0
2010-04-29 14:55:00,47.33,47.33,47.27,47.28,25200.0,41.8284,41.8284,41.7754,41.7842,25200.0
2010-04-29 15:00:00,47.29,47.29,47.05,47.11,43800.0,41.793,41.793,41.5809,41.634,43800.0
2010-04-29 15:05:00,47.12,47.24,47.12,47.23,30600.0,41.6428,41.7488,41.6428,41.74,30600.0
2010-04-29 15:10:00,47.23,47.23,47.19,47.23,59300.0,41.74,41.74,41.7047,41.74,59300.0
2010-04-29 15:15:00,47.23,47.27,47.22,47.24,42100.0,41.74,41.7754,41.7312,41.7488,42100.0
2010-04-29 15:20:00,47.24,47.26,47.2,47.21,44900.0,41.7488,41.7665,41.7135,41.7223,44900.0
2010-04-29 15:25:00,47.22,47.25,47.18,47.2,39700.0,41.7312,41.7577,41.6958,41.7135,39700.0
2010-04-29 15:30:00,47.22,47.24,47.16,47.2,86200.0,41.7312,41.7488,41.6781,41.7135,86200.0
2010-04-29 15:35:00,47.19,47.26,47.18,47.21,54500.0,41.7047,41.7665,41.6958,41.7223,54500.0
2010-04-29 15:40:00,47.21,47.26,47.17,47.24,67200.0,41.7223,41.7665,41.687,41.7488,67200.0
2010-04-29 15:45:00,47.24,47.24,47.13,47.19,106500.0,41.7488,41.7488,41.6516,41.7047,106500.0
2010-04-29 15:50:00,47.19,47.26,47.18,47.21,66100.0,41.7047,41.7665,41.6958,41.7223,66100.0
2010-04-29 15:55:00,47.22,47.24,47.15,47.2,105500.0,41.7312,41.7488,41.6693,41.7135,105500.0
2010-04-30 09:30:00,47.17,47.32,46.07,46.12,52000.0,41.687,41.8195,40.7148,40.759,52000.0
2010-04-30 09:35:00,46.14,46.67,46.13,46.59,53800.0,40.7767,41.2451,40.7679,41.1744,53800.0
2010-04-30 09:40:00,46.58,46.83,46.44,46.71,36400.0,41.1656,41.3865,41.0418,41.2805,36400.0
2010-04-30 09:45:00,46.7,46.72,46.51,46.55,20700.0,41.2716,41.2893,41.1037,41.1391,20700.0
2010-04-30 09:50:00,46.56,46.59,46.48,46.53,21100.0,41.1479,41.1744,41.0772,41.1214,21100.0
2010-04-30 09:55:00,46.54,46.6,46.43,46.48,33400.0,41.1302,41.1832,41.033,41.0772,33400.0
2010-04-30 10:00:00,46.48,46.48,46.18,46.21,26600.0,41.0772,41.0772,40.8121,40.8386,26600.0
2010-04-30 10:05:00,46.22,46.36,46.1,46.15,234400.0,40.8474,40.9711,40.7414,40.7855,234400.0
2010-04-30 10:10:00,46.17,46.38,46.15,46.35,69400.0,40.8032,40.9888,40.7855,40.9623,69400.0
2010-04-30 10:15:00,46.33,46.38,46.25,46.35,69600.0,40.9446,40.9888,40.8739,40.9623,69600.0
2010-04-30 10:20:00,46.35,46.68,46.34,46.64,45500.0,40.9623,41.2539,40.9535,41.2186,45500.0
2010-04-30 10:25:00,46.62,46.85,46.61,46.63,27300.0,41.2009,41.4042,41.1921,41.2098,27300.0
2010-04-30 10:30:00,46.6,46.77,46.55,46.73,22300.0,41.1832,41.3335,41.1391,41.2981,22300.0
2010-04-30 10:35:00,46.75,46.93,46.75,46.89,27700.0,41.3158,41.4749,41.3158,41.4395,27700.0
2010-04-30 10:40:00,46.89,46.93,46.71,46.93,20700.0,41.4395,41.4749,41.2805,41.4749,20700.0
2010-04-30 10:45:00,46.92,47.14,46.92,47.08,24700.0,41.466,41.6605,41.466,41.6074,24700.0
2010-04-30 10:50:00,47.1,47.15,47.08,47.11,15100.0,41.6251,41.6693,41.6074,41.634,15100.0
2010-04-30 10:55:00,47.1,47.1,46.89,46.91,14400.0,41.6251,41.6251,41.4395,41.4572,14400.0
2010-04-30 11:00:00,46.91,46.99,46.84,46.84,14000.0,41.4572,41.5279,41.3953,41.3953,14000.0
2010-04-30 11:05:00,46.84,46.87,46.81,46.83,16700.0,41.3953,41.4219,41.3688,41.3865,16700.0
2010-04-30 11:10:00,46.82,46.87,46.71,46.73,13900.0,41.3777,41.4219,41.2805,41.2981,13900.0
2010-04-30 11:15:00,46.73,46.78,46.69,46.72,13500.0,41.2981,41.3423,41.2628,41.2893,13500.0
2010-04-30 11:20:00,46.69,46.82,46.69,46.74,10200.0,41.2628,41.3777,41.2628,41.307,10200.0
2010-04-30 11:25:00,46.73,46.84,46.73,46.77,8300.0,41.2981,41.3953,41.2981,41.3335,8300.0
2010-04-30 11:30:00,46.78,46.87,46.77,46.86,12300.0,41.3423,41.4219,41.3335,41.413,12300.0
2010-04-30 11:35:00,46.86,46.86,46.75,46.8,34100.0,41.413,41.413,41.3158,41.36,34100.0
2010-04-30 11:40:00,46.79,46.79,46.69,46.71,23900.0,41.3512,41.3512,41.2628,41.2805,23900.0
2010-04-30 11:45:00,46.72,46.74,46.7,46.71,14600.0,41.2893,41.307,41.2716,41.2805,14600.0
2010-04-30 11:50:00,46.72,46.81,46.72,46.74,5900.0,41.2893,41.3688,41.2893,41.307,5900.0
2010-04-30 11:55:00,46.76,46.8,46.67,46.69,15500.0,41.3246,41.36,41.2451,41.2628,15500.0
2010-04-30 12:00:00,46.69,46.75,46.67,46.67,72800.0,41.2628,41.3158,41.2451,41.2451,72800.0
2010-04-30 12:05:00,46.67,46.7,46.61,46.64,17800.0,41.2451,41.2716,41.1921,41.2186,17800.0
2010-04-30 12:10:00,46.65,46.67,46.58,46.64,7300.0,41.2274,41.2451,41.1656,41.2186,7300.0
2010-04-30 12:15:00,46.62,46.62,46.39,46.45,16100.0,41.2009,41.2009,40.9976,41.0507,16100.0
2010-04-30 12:20:00,46.43,46.47,46.4,46.47,20200.0,41.033,41.0683,41.0065,41.0683,20200.0
2010-04-30 12:25:00,46.46,46.52,46.42,46.51,15900.0,41.0595,41.1125,41.0242,41.1037,15900.0
2010-04-30 12:30:00,46.49,46.54,46.47,46.51,11200.0,41.086,41.1302,41.0683,41.1037,11200.0
2010-04-30 12:35:00,46.51,46.53,46.3,46.36,10600.0,41.1037,41.1214,40.9181,40.9711,10600.0
2010-04-30 12:40:00,46.36,46.53,46.36,46.51,13900.0,40.9711,41.1214,40.9711,41.1037,13900.0
2010-04-30 12:45:00,46.52,46.56,46.49,46.5,13500.0,41.1125,41.1479,41.086,41.0949,13500.0
2010-04-30 12:50:00,46.5,46.56,46.43,46.44,18100.0,41.0949,41.1479,41.033,41.0418,18100.0
2010-04-30 12:55:00,46.44,46.45,46.37,46.44,22800.0,41.0418,41.0507,40.98,41.0418,22800.0
2010-04-30 13:00:00,46.44,46.46,46.38,46.38,18900.0,41.0418,41.0595,40.9888,40.9888,18900.0
2010-04-30 13:05:00,46.38,46.38,46.32,46.34,17200.0,40.9888,40.9888,40.9358,40.9535,17200.0
2010-04-30 13:10:00,46.34,46.39,46.33,46.33,16500.0,40.9535,40.9976,40.9446,40.9446,16500.0
2010-04-30 13:15:00,46.32,46.41,46.3,46.41,17000.0,40.9358,41.0153,40.9181,41.0153,17000.0
2010-04-30 13:20:00,46.42,46.46,46.38,46.38,16700.0,41.0242,41.0595,40.9888,40.9888,16700.0
2010-04-30 13:25:00,46.4,46.45,46.39,46.45,12100.0,41.0065,41.0507,40.9976,41.0507,12100.0
2010-04-30 13:30:00,46.46,46.46,46.4,46.4,16600.0,41.0595,41.0595,41.0065,41.0065,16600.0
2010-04-30 13:35:00,46.41,46.42,46.33,46.38,25000.0,41.0153,41.0242,40.9446,40.9888,25000.0
2010-04-30 13:40:00,46.38,46.38,46.16,46.16,21600.0,40.9888,40.9888,40.7944,40.7944,21600.0
2010-04-30 13:45:00,46.16,46.2,46.09,46.17,26600.0,40.7944,40.8297,40.7325,40.8032,26600.0
2010-04-30 13:50:00,46.18,46.3,46.17,46.21,13300.0,40.8121,40.9181,40.8032,40.8386,13300.0
2010-04-30 13:55:00,46.23,46.23,46.16,46.19,10000.0,40.8562,40.8562,40.7944,40.8209,10000.0
2010-04-30 14:00:00,46.18,46.22,46.13,46.17,19800.0,40.8121,40.8474,40.7679,40.8032,19800.0
2010-04-30 14:05:00,46.17,46.28,46.17,46.19,19100.0,40.8032,40.9004,40.8032,40.8209,19100.0
2010-04-30 14:10:00,46.19,46.27,46.13,46.22,30500.0,40.8209,40.8916,40.7679,40.8474,30500.0
2010-04-30 14:15:00,46.22,46.22,46.12,46.14,29700.0,40.8474,40.8474,40.759,40.7767,29700.0
2010-04-30 14:20:00,46.15,46.19,46.13,46.18,16600.0,40.7855,40.8209,40.7679,40.8121,16600.0
2010-04-30 14:25:00,46.19,46.21,46.11,46.13,26900.0,40.8209,40.8386,40.7502,40.7679,26900.0
2010-04-30 14:30:00,46.14,46.14,45.97,46.02,47900.0,40.7767,40.7767,40.6265,40.6707,47900.0
2010-04-30 14:35:00,45.99,46.03,45.85,45.87,48600.0,40.6441,40.6795,40.5204,40.5381,48600.0
2010-04-30 14:40:00,45.87,45.88,45.74,45.74,48900.0,40.5381,40.5469,40.4232,40.4232,48900.0
2010-04-30 14:45:00,45.74,45.81,45.69,45.8,51800.0,40.4232,40.4851,40.379,40.4762,51800.0
2010-04-30 14:50:00,45.81,45.91,45.8,45.83,30800.0,40.4851,40.5734,40.4762,40.5027,30800.0
2010-04-30 14:55:00,45.84,45.88,45.76,45.78,29500.0,40.5116,40.5469,40.4409,40.4586,29500.0
2010-04-30 15:00:00,45.74,45.79,45.71,45.79,28900.0,40.4232,40.4674,40.3967,40.4674,28900.0
2010-04-30 15:05:00,45.78,45.85,45.74,45.85,36400.0,40.4586,40.5204,40.4232,40.5204,36400.0
2010-04-30 15:10:00,45.85,45.97,45.85,45.97,26800.0,40.5204,40.6265,40.5204,40.6265,26800.0
2010-04-30 15:15:00,45.97,46.04,45.96,46.01,34900.0,40.6265,40.6883,40.6176,40.6618,34900.0
2010-04-30 15:20:00,45.99,45.99,45.91,45.92,32500.0,40.6441,40.6441,40.5734,40.5823,32500.0
2010-04-30 15:25:00,45.92,45.92,45.81,45.85,93700.0,40.5823,40.5823,40.4851,40.5204,93700.0
2010-04-30 15:30:00,45.84,46.02,45.83,46.02,69500.0,40.5116,40.6707,40.5027,40.6707,69500.0
2010-04-30 15:35:00,46.01,46.01,45.86,45.9,105600.0,40.6618,40.6618,40.5293,40.5646,105600.0
2010-04-30 15:40:00,45.89,46.01,45.8,46.0,115700.0,40.5558,40.6618,40.4762,40.653,115700.0
2010-04-30 15:45:00,45.99,46.05,45.98,46.04,163500.0,40.6441,40.6972,40.6353,40.6883,163500.0
2010-04-30 15:50:00,46.03,46.04,45.92,46.0,180900.0,40.6795,40.6883,40.5823,40.653,180900.0
2010-04-30 15:55:00,45.99,46.05,45.67,45.71,524900.0,40.6441,40.6972,40.3613,40.3967,524900.0
2010-05-03 09:30:00,45.81,46.11,45.7,45.72,48400.0,40.4851,40.7502,40.3879,40.4055,48400.0
2010-05-03 09:35:00,45.71,46.08,45.61,45.94,46900.0,40.3967,40.7237,40.3083,40.6,46900.0
2010-05-03 09:40:00,45.93,46.2,45.82,46.17,34300.0,40.5911,40.8297,40.4939,40.8032,34300.0
2010-05-03 09:45:00,46.02,46.31,45.87,46.26,73000.0,40.6707,40.9269,40.5381,40.8828,73000.0
2010-05-03 09:50:00,46.25,46.28,46.0,46.16,60800.0,40.8739,40.9004,40.653,40.7944,60800.0
2010-05-03 09:55:00,46.15,46.26,45.97,46.1,36300.0,40.7855,40.8828,40.6265,40.7414,36300.0
2010-05-03 10:00:00,46.1,46.29,46.05,46.05,24400.0,40.7414,40.9093,40.6972,40.6972,24400.0
2010-05-03 10:05:00,46.05,46.07,45.84,46.05,47000.0,40.6972,40.7148,40.5116,40.6972,47000.0
2010-05-03 10:10:00,46.05,46.05,45.96,45.96,14000.0,40.6972,40.6972,40.6176,40.6176,14000.0
2010-05-03 10:15:00,45.94,45.97,45.8,45.8,80000.0,40.6,40.6265,40.4762,40.4762,80000.0
2010-05-03 10:20:00,45.81,45.85,45.72,45.82,46800.0,40.4851,40.5204,40.4055,40.4939,46800.0
2010-05-03 10:25:00,45.82,45.85,45.8,45.83,17200.0,40.4939,40.5204,40.4762,40.5027,17200.0
2010-05-03 10:30:00,45.83,45.87,45.8,45.85,19900.0,40.5027,40.5381,40.4762,40.5204,19900.0
2010-05-03 10:35:00,45.85,45.86,45.72,45.74,37700.0,40.5204,40.5293,40.4055,40.4232,37700.0
2010-05-03 10:40:00,45.73,45.74,45.6,45.6,20800.0,40.4144,40.4232,40.2995,40.2995,20800.0
2010-05-03 10:45:00,45.6,45.62,45.4,45.4,55600.0,40.2995,40.3172,40.1227,40.1227,55600.0
2010-05-03 10:50:00,45.42,45.43,45.32,45.37,30500.0,40.1404,40.1492,40.052,40.0962,30500.0
2010-05-03 10:55:00,45.38,45.47,45.28,45.45,87400.0,40.1051,40.1846,40.0167,40.1669,87400.0
2010-05-03 11:00:00,45.43,45.55,45.42,45.49,132400.0,40.1492,40.2553,40.1404,40.2023,132400.0
2010-05-03 11:05:00,45.48,45.51,45.25,45.25,57400.0,40.1934,40.2199,39.9902,39.9902,57400.0
2010-05-03 11:10:00,45.22,45.35,45.15,45.35,19500.0,39.9636,40.0785,39.9018,40.0785,19500.0
2010-05-03 11:15:00,45.35,45.5,45.34,45.44,9900.0,40.0785,40.2111,40.0697,40.1581,9900.0
2010-05-03 11:20:00,45.45,45.54,45.41,45.44,11900.0,40.1669,40.2465,40.1316,40.1581,11900.0
2010-05-03 11:25:00,45.4,45.46,45.29,45.3,24900.0,40.1227,40.1758,40.0255,40.0343,24900.0
2010-05-03 11:30:00,45.3,45.35,45.28,45.35,11700.0,40.0343,40.0785,40.0167,40.0785,11700.0
2010-05-03 11:35:00,45.35,45.44,45.35,45.42,11600.0,40.0785,40.1581,40.0785,40.1404,11600.0
2010-05-03 11:40:00,45.4,45.47,45.4,45.43,14000.0,40.1227,40.1846,40.1227,40.1492,14000.0
2010-05-03 11:45:00,45.45,45.55,45.45,45.51,12100.0,40.1669,40.2553,40.1669,40.2199,12100.0
2010-05-03 11:50:00,45.52,45.54,45.48,45.51,14000.0,40.2288,40.2465,40.1934,40.2199,14000.0
2010-05-03 11:55:00,45.52,45.56,45.5,45.55,11700.0,40.2288,40.2641,40.2111,40.2553,11700.0
2010-05-03 12:00:00,45.56,45.62,45.56,45.6,9500.0,40.2641,40.3172,40.2641,40.2995,9500.0
2010-05-03 12:05:00,45.6,45.62,45.54,45.55,11600.0,40.2995,40.3172,40.2465,40.2553,11600.0
2010-05-03 12:10:00,45.57,45.62,45.52,45.54,12900.0,40.273,40.3172,40.2288,40.2465,12900.0
2010-05-03 12:15:00,45.53,45.53,45.48,45.51,10300.0,40.2376,40.2376,40.1934,40.2199,10300.0
2010-05-03 12:20:00,45.49,45.59,45.46,45.49,21600.0,40.2023,40.2906,40.1758,40.2023,21600.0
2010-05-03 12:25:00,45.49,45.6,45.49,45.56,12000.0,40.2023,40.2995,40.2023,40.2641,12000.0
2010-05-03 12:30:00,45.57,45.67,45.57,45.65,14800.0,40.273,40.3613,40.273,40.3437,14800.0
2010-05-03 12:35:00,45.66,45.74,45.64,45.65,9900.0,40.3525,40.4232,40.3348,40.3437,9900.0
2010-05-03 12:40:00,45.64,45.75,45.64,45.73,11600.0,40.3348,40.432,40.3348,40.4144,11600.0
2010-05-03 12:45:00,45.73,45.8,45.72,45.77,29400.0,40.4144,40.4762,40.4055,40.4497,29400.0
2010-05-03 12:50:00,45.76,45.86,45.74,45.86,27200.0,40.4409,40.5293,40.4232,40.5293,27200.0
2010-05-03 12:55:00,45.85,45.93,45.83,45.92,12000.0,40.5204,40.5911,40.5027,40.5823,12000.0
2010-05-03 13:00:00,45.91,45.92,45.87,45.89,19600.0,40.5734,40.5823,40.5381,40.5558,19600.0
2010-05-03 13:05:00,45.9,45.98,45.89,45.94,17400.0,40.5646,40.6353,40.5558,40.6,17400.0
2010-05-03 13:10:00,45.92,45.94,45.88,45.91,10700.0,40.5823,40.6,40.5469,40.5734,10700.0
2010-05-03 13:15:00,45.91,45.92,45.88,45.91,28900.0,40.5734,40.5823,40.5469,40.5734,28900.0
2010-05-03 13:20:00,45.91,46.01,45.88,45.99,18600.0,40.5734,40.6618,40.5469,40.6441,18600.0
2010-05-03 13:25:00,45.99,46.03,45.98,46.03,10400.0,40.6441,40.6795,40.6353,40.6795,10400.0
2010-05-03 13:30:00,46.03,46.04,45.96,45.97,11000.0,40.6795,40.6883,40.6176,40.6265,11000.0
2010-05-03 13:35:00,45.98,46.14,45.96,46.14,14300.0,40.6353,40.7767,40.6176,40.7767,14300.0
2010-05-03 13:40:00,46.14,46.2,46.12,46.15,16300.0,40.7767,40.8297,40.759,40.7855,16300.0
2010-05-03 13:45:00,46.13,46.15,46.08,46.08,23400.0,40.7679,40.7855,40.7237,40.7237,23400.0
2010-05-03 13:50:00,46.1,46.15,46.08,46.14,17800.0,40.7414,40.7855,40.7237,40.7767,17800.0
2010-05-03 13:55:00,46.15,46.15,46.11,46.13,15200.0,40.7855,40.7855,40.7502,40.7679,15200.0
2010-05-03 14:00:00,46.13,46.14,46.1,46.1,15600.0,40.7679,40.7767,40.7414,40.7414,15600.0
2010-05-03 14:05:00,46.11,46.13,46.09,46.1,18400.0,40.7502,40.7679,40.7325,40.7414,18400.0
2010-05-03 14:10:00,46.1,46.19,46.09,46.16,19700.0,40.7414,40.8209,40.7325,40.7944,19700.0
2010-05-03 14:15:00,46.18,46.19,46.16,46.17,5100.0,40.8121,40.8209,40.7944,40.8032,5100.0
2010-05-03 14:20:00,46.17,46.26,46.17,46.26,12800.0,40.8032,40.8828,40.8032,40.8828,12800.0
2010-05-03 14:25:00,46.26,46.28,46.23,46.25,10100.0,40.8828,40.9004,40.8562,40.8739,10100.0
2010-05-03 14:30:00,46.25,46.28,46.22,46.24,12400.0,40.8739,40.9004,40.8474,40.8651,12400.0
2010-05-03 14:35:00,46.22,46.28,46.2,46.25,18800.0,40.8474,40.9004,40.8297,40.8739,18800.0
2010-05-03 14:40:00,46.26,46.37,46.25,46.35,43000.0,40.8828,40.98,40.8739,40.9623,43000.0
2010-05-03 14:45:00,46.35,46.35,46.29,46.31,90600.0,40.9623,40.9623,40.9093,40.9269,90600.0
2010-05-03 14:50:00,46.32,46.39,46.29,46.33,95300.0,40.9358,40.9976,40.9093,40.9446,95300.0
2010-05-03 14:55:00,46.34,46.38,46.32,46.32,21000.0,40.9535,40.9888,40.9358,40.9358,21000.0
2010-05-03 15:00:00,46.32,46.35,46.29,46.29,12900.0,40.9358,40.9623,40.9093,40.9093,12900.0
2010-05-03 15:05:00,46.3,46.35,46.28,46.28,37900.0,40.9181,40.9623,40.9004,40.9004,37900.0
2010-05-03 15:10:00,46.28,46.3,46.26,46.29,44000.0,40.9004,40.9181,40.8828,40.9093,44000.0
2010-05-03 15:15:00,46.3,46.32,46.28,46.28,32500.0,40.9181,40.9358,40.9004,40.9004,32500.0
2010-05-03 15:20:00,46.29,46.33,46.28,46.3,71900.0,40.9093,40.9446,40.9004,40.9181,71900.0
2010-05-03 15:25:00,46.3,46.33,46.27,46.27,60500.0,40.9181,40.9446,40.8916,40.8916,60500.0
2010-05-03 15:30:00,46.27,46.35,46.25,46.32,39900.0,40.8916,40.9623,40.8739,40.9358,39900.0
2010-05-03 15:35:00,46.32,46.35,46.28,46.29,44500.0,40.9358,40.9623,40.9004,40.9093,44500.0
2010-05-03 15:40:00,46.3,46.35,46.28,46.32,55500.0,40.9181,40.9623,40.9004,40.9358,55500.0
2010-05-03 15:45:00,46.33,46.42,46.33,46.37,91400.0,40.9446,41.0242,40.9446,40.98,91400.0
2010-05-03 15:50:00,46.37,46.39,46.32,46.34,69500.0,40.98,40.9976,40.9358,40.9535,69500.0
2010-05-03 15:55:00,46.33,46.4,46.3,46.32,88000.0,40.9446,41.0065,40.9181,40.9358,88000.0
2010-05-04 09:30:00,45.7,45.7,45.35,45.42,46800.0,40.3879,40.3879,40.0785,40.1404,46800.0
2010-05-04 09:35:00,45.43,45.66,45.36,45.36,31400.0,40.1492,40.3525,40.0874,40.0874,31400.0
2010-05-04 09:40:00,45.38,45.44,45.35,45.36,48900.0,40.1051,40.1581,40.0785,40.0874,48900.0
2010-05-04 09:45:00,45.35,45.64,45.34,45.53,88000.0,40.0785,40.3348,40.0697,40.2376,88000.0
2010-05-04 09:50:00,45.53,45.68,45.52,45.67,40500.0,40.2376,40.3702,40.2288,40.3613,40500.0
2010-05-04 09:55:00,45.63,45.91,45.57,45.78,34800.0,40.326,40.5734,40.273,40.4586,34800.0
2010-05-04 10:00:00,45.77,45.89,45.67,45.84,25200.0,40.4497,40.5558,40.3613,40.5116,25200.0
2010-05-04 10:05:00,45.85,45.99,45.82,45.94,43600.0,40.5204,40.6441,40.4939,40.6,43600.0
2010-05-04 10:10:00,45.94,46.0,45.88,45.93,36100.0,40.6,40.653,40.5469,40.5911,36100.0
2010-05-04 10:15:00,45.91,45.97,45.87,45.91,26700.0,40.5734,40.6265,40.5381,40.5734,26700.0
2010-05-04 10:20:00,45.9,46.08,45.83,45.93,46000.0,40.5646,40.7237,40.5027,40.5911,46000.0
2010-05-04 10:25:00,45.94,46.12,45.93,45.97,22200.0,40.6,40.759,40.5911,40.6265,22200.0
2010-05-04 10:30:00,45.99,46.01,45.85,45.9,47800.0,40.6441,40.6618,40.5204,40.5646,47800.0
2010-05-04 10:35:00,45.89,46.01,45.69,45.72,42900.0,40.5558,40.6618,40.379,40.4055,42900.0
2010-05-04 10:40:00,45.7,45.74,45.53,45.74,41300.0,40.3879,40.4232,40.2376,40.4232,41300.0
2010-05-04 10:45:00,45.74,45.74,45.61,45.61,17600.0,40.4232,40.4232,40.3083,40.3083,17600.0
2010-05-04 10:50:00,45.59,45.72,45.57,45.66,24600.0,40.2906,40.4055,40.273,40.3525,24600.0
2010-05-04 10:55:00,45.65,45.72,45.57,45.64,49100.0,40.3437,40.4055,40.273,40.3348,49100.0
2010-05-04 11:00:00,45.64,45.71,45.62,45.66,34500.0,40.3348,40.3967,40.3172,40.3525,34500.0
2010-05-04 11:05:00,45.66,45.74,45.62,45.7,38700.0,40.3525,40.4232,40.3172,40.3879,38700.0
2010-05-04 11:10:00,45.69,45.73,45.67,45.69,34400.0,40.379,40.4144,40.3613,40.379,34400.0
2010-05-04 11:15:00,45.67,45.84,45.67,45.8,40000.0,40.3613,40.5116,40.3613,40.4762,40000.0
2010-05-04 11:20:00,45.81,45.82,45.74,45.76,27000.0,40.4851,40.4939,40.4232,40.4409,27000.0
2010-05-04 11:25:00,45.76,45.82,45.67,45.75,26500.0,40.4409,40.4939,40.3613,40.432,26500.0
2010-05-04 11:30:00,45.75,45.76,45.66,45.66,31800.0,40.432,40.4409,40.3525,40.3525,31800.0
2010-05-04 11:35:00,45.67,45.75,45.65,45.73,38200.0,40.3613,40.432,40.3437,40.4144,38200.0
2010-05-04 11:40:00,45.73,45.81,45.72,45.79,50000.0,40.4144,40.4851,40.4055,40.4674,50000.0
2010-05-04 11:45:00,45.79,45.83,45.76,45.81,41900.0,40.4674,40.5027,40.4409,40.4851,41900.0
2010-05-04 11:50:00,45.8,45.91,45.78,45.87,32100.0,40.4762,40.5734,40.4586,40.5381,32100.0
2010-05-04 11:55:00,45.87,45.89,45.84,45.87,27500.0,40.5381,40.5558,40.5116,40.5381,27500.0
2010-05-04 12:00:00,45.86,45.87,45.82,45.84,33800.0,40.5293,40.5381,40.4939,40.5116,33800.0
2010-05-04 12:05:00,45.84,45.88,45.82,45.84,36500.0,40.5116,40.5469,40.4939,40.5116,36500.0
2010-05-04 12:10:00,45.85,45.85,45.67,45.68,19000.0,40.5204,40.5204,40.3613,40.3702,19000.0
2010-05-04 12:15:00,45.68,45.68,45.53,45.55,23000.0,40.3702,40.3702,40.2376,40.2553,23000.0
2010-05-04 12:20:00,45.55,45.64,45.53,45.63,51400.0,40.2553,40.3348,40.2376,40.326,51400.0
2010-05-04 12:25:00,45.64,45.73,45.59,45.73,40500.0,40.3348,40.4144,40.2906,40.4144,40500.0
2010-05-04 12:30:00,45.74,45.79,45.72,45.72,40700.0,40.4232,40.4674,40.4055,40.4055,40700.0
2010-05-04 12:35:00,45.71,45.75,45.69,45.75,30800.0,40.3967,40.432,40.379,40.432,30800.0
2010-05-04 12:40:00,45.73,45.75,45.68,45.72,32800.0,40.4144,40.432,40.3702,40.4055,32800.0
2010-05-04 12:45:00,45.71,45.79,45.71,45.79,25000.0,40.3967,40.4674,40.3967,40.4674,25000.0
2010-05-04 12:50:00,45.8,45.83,45.72,45.72,22600.0,40.4762,40.5027,40.4055,40.4055,22600.0
2010-05-04 12:55:00,45.73,45.73,45.68,45.73,26700.0,40.4144,40.4144,40.3702,40.4144,26700.0
2010-05-04 13:00:00,45.73,45.78,45.67,45.67,20000.0,40.4144,40.4586,40.3613,40.3613,20000.0
2010-05-04 13:05:00,45.66,45.67,45.62,45.62,29000.0,40.3525,40.3613,40.3172,40.3172,29000.0
2010-05-04 13:10:00,45.6,45.62,45.55,45.61,30700.0,40.2995,40.3172,40.2553,40.3083,30700.0
2010-05-04 13:15:00,45.63,45.76,45.63,45.74,25300.0,40.326,40.4409,40.326,40.4232,25300.0
2010-05-04 13:20:00,45.75,45.8,45.75,45.8,29100.0,40.432,40.4762,40.432,40.4762,29100.0
2010-05-04 13:25:00,45.8,45.82,45.71,45.72,18500.0,40.4762,40.4939,40.3967,40.4055,18500.0
2010-05-04 13:30:00,45.73,45.78,45.71,45.77,24900.0,40.4144,40.4586,40.3967,40.4497,24900.0
2010-05-04 13:35:00,45.75,45.78,45.75,45.77,18100.0,40.432,40.4586,40.432,40.4497,18100.0
2010-05-04 13:40:00,45.78,45.79,45.73,45.76,19800.0,40.4586,40.4674,40.4144,40.4409,19800.0
2010-05-04 13:45:00,45.75,45.76,45.73,45.74,26800.0,40.432,40.4409,40.4144,40.4232,26800.0
2010-05-04 13:50:00,45.74,45.79,45.74,45.79,18200.0,40.4232,40.4674,40.4232,40.4674,18200.0
2010-05-04 13:55:00,45.78,45.81,45.75,45.81,22300.0,40.4586,40.4851,40.432,40.4851,22300.0
2010-05-04 14:00:00,45.8,45.81,45.73,45.76,38500.0,40.4762,40.4851,40.4144,40.4409,38500.0
2010-05-04 14:05:00,45.74,45.77,45.73,45.76,18200.0,40.4232,40.4497,40.4144,40.4409,18200.0
2010-05-04 14:10:00,45.77,45.78,45.74,45.74,19700.0,40.4497,40.4586,40.4232,40.4232,19700.0
2010-05-04 14:15:00,45.74,45.76,45.72,45.74,33900.0,40.4232,40.4409,40.4055,40.4232,33900.0
2010-05-04 14:20:00,45.73,45.73,45.59,45.6,26900.0,40.4144,40.4144,40.2906,40.2995,26900.0
2010-05-04 14:25:00,45.61,45.64,45.54,45.64,35800.0,40.3083,40.3348,40.2465,40.3348,35800.0
2010-05-04 14:30:00,45.65,45.67,45.63,45.66,27000.0,40.3437,40.3613,40.326,40.3525,27000.0
2010-05-04 14:35:00,45.66,45.72,45.62,45.66,28800.0,40.3525,40.4055,40.3172,40.3525,28800.0
2010-05-04 14:40:00,45.64,45.67,45.62,45.62,26100.0,40.3348,40.3613,40.3172,40.3172,26100.0
2010-05-04 14:45:00,45.63,45.68,45.59,45.68,40200.0,40.326,40.3702,40.2906,40.3702,40200.0
2010-05-04 14:50:00,45.68,45.76,45.65,45.69,53700.0,40.3702,40.4409,40.3437,40.379,53700.0
2010-05-04 14:55:00,45.69,45.75,45.67,45.7,40700.0,40.379,40.432,40.3613,40.3879,40700.0
2010-05-04 15:00:00,45.7,45.7,45.61,45.66,38800.0,40.3879,40.3879,40.3083,40.3525,38800.0
2010-05-04 15:05:00,45.66,45.69,45.64,45.69,31800.0,40.3525,40.379,40.3348,40.379,31800.0
2010-05-04 15:10:00,45.68,45.72,45.67,45.7,39500.0,40.3702,40.4055,40.3613,40.3879,39500.0
2010-05-04 15:15:00,45.71,45.75,45.7,45.75,33800.0,40.3967,40.432,40.3879,40.432,33800.0
2010-05-04 15:20:00,45.75,45.75,45.69,45.75,35900.0,40.432,40.432,40.379,40.432,35900.0
2010-05-04 15:25:00,45.74,45.82,45.73,45.8,35600.0,40.4232,40.4939,40.4144,40.4762,35600.0
2010-05-04 15:30:00,45.78,45.79,45.69,45.72,40600.0,40.4586,40.4674,40.379,40.4055,40600.0
2010-05-04 15:35:00,45.72,45.73,45.6,45.6,51500.0,40.4055,40.4144,40.2995,40.2995,51500.0
2010-05-04 15:40:00,45.61,45.69,45.57,45.66,81800.0,40.3083,40.379,40.273,40.3525,81800.0
2010-05-04 15:45:00,45.68,45.74,45.61,45.65,123200.0,40.3702,40.4232,40.3083,40.3437,123200.0
2010-05-04 15:50:00,45.65,45.84,45.65,45.84,73500.0,40.3437,40.5116,40.3437,40.5116,73500.0
2010-05-04 15:55:00,45.84,45.87,45.8,45.85,138300.0,40.5116,40.5381,40.4762,40.5204,138300.0
2010-05-05 09:30:00,45.4,45.64,45.4,45.52,46100.0,40.1227,40.3348,40.1227,40.2288,46100.0
2010-05-05 09:35:00,45.51,45.64,45.41,45.44,64700.0,40.2199,40.3348,40.1316,40.1581,64700.0
2010-05-05 09:40:00,45.42,45.7,45.39,45.65,37300.0,40.1404,40.3879,40.1139,40.3437,37300.0
2010-05-05 09:45:00,45.68,45.7,45.49,45.68,29300.0,40.3702,40.3879,40.2023,40.3702,29300.0
2010-05-05 09:50:00,45.66,46.03,45.66,45.97,33600.0,40.3525,40.6795,40.3525,40.6265,33600.0
2010-05-05 09:55:00,45.97,45.97,45.46,45.67,159100.0,40.6265,40.6265,40.1758,40.3613,159100.0
2010-05-05 10:00:00,45.66,46.15,45.63,46.13,52600.0,40.3525,40.7855,40.326,40.7679,52600.0
2010-05-05 10:05:00,46.13,46.13,45.85,46.03,42500.0,40.7679,40.7679,40.5204,40.6795,42500.0
2010-05-05 10:10:00,46.01,46.3,46.01,46.24,37500.0,40.6618,40.9181,40.6618,40.8651,37500.0
2010-05-05 10:15:00,46.24,46.47,46.21,46.31,45100.0,40.8651,41.0683,40.8386,40.9269,45100.0
2010-05-05 10:20:00,46.28,46.46,46.26,46.38,38200.0,40.9004,41.0595,40.8828,40.9888,38200.0
2010-05-05 10:25:00,46.38,46.43,46.3,46.3,51200.0,40.9888,41.033,40.9181,40.9181,51200.0
2010-05-05 10:30:00,46.31,46.41,46.21,46.21,37700.0,40.9269,41.0153,40.8386,40.8386,37700.0
2010-05-05 10:35:00,46.22,46.26,46.03,46.04,24600.0,40.8474,40.8828,40.6795,40.6883,24600.0
2010-05-05 10:40:00,46.04,46.21,46.01,46.06,33300.0,40.6883,40.8386,40.6618,40.706,33300.0
2010-05-05 10:45:00,46.04,46.09,46.01,46.02,19900.0,40.6883,40.7325,40.6618,40.6707,19900.0
2010-05-05 10:50:00,45.99,46.04,45.91,45.92,25500.0,40.6441,40.6883,40.5734,40.5823,25500.0
2010-05-05 10:55:00,45.92,45.94,45.87,45.93,27800.0,40.5823,40.6,40.5381,40.5911,27800.0
2010-05-05 11:00:00,45.92,45.93,45.84,45.9,26300.0,40.5823,40.5911,40.5116,40.5646,26300.0
2010-05-05 11:05:00,45.91,45.95,45.87,45.88,27200.0,40.5734,40.6088,40.5381,40.5469,27200.0
2010-05-05 11:10:00,45.89,45.9,45.83,45.84,19800.0,40.5558,40.5646,40.5027,40.5116,19800.0
2010-05-05 11:15:00,45.84,45.9,45.83,45.85,20600.0,40.5116,40.5646,40.5027,40.5204,20600.0
2010-05-05 11:20:00,45.85,45.91,45.85,45.9,22200.0,40.5204,40.5734,40.5204,40.5646,22200.0
2010-05-05 11:25:00,45.9,45.94,45.88,45.91,19200.0,40.5646,40.6,40.5469,40.5734,19200.0
2010-05-05 11:30:00,45.92,45.94,45.85,45.85,24100.0,40.5823,40.6,40.5204,40.5204,24100.0
2010-05-05 11:35:00,45.85,45.9,45.84,45.86,16600.0,40.5204,40.5646,40.5116,40.5293,16600.0
2010-05-05 11:40:00,45.86,45.92,45.84,45.91,21900.0,40.5293,40.5823,40.5116,40.5734,21900.0
2010-05-05 11:45:00,45.91,46.03,45.89,46.03,23600.0,40.5734,40.6795,40.5558,40.6795,23600.0
2010-05-05 11:50:00,46.02,46.05,45.96,46.01,30200.0,40.6707,40.6972,40.6176,40.6618,30200.0
2010-05-05 11:55:00,46.01,46.16,46.01,46.15,27100.0,40.6618,40.7944,40.6618,40.7855,27100.0
2010-05-05 12:00:00,46.14,46.15,46.07,46.07,20500.0,40.7767,40.7855,40.7148,40.7148,20500.0
2010-05-05 12:05:00,46.07,46.07,46.0,46.02,20600.0,40.7148,40.7148,40.653,40.6707,20600.0
2010-05-05 12:10:00,46.03,46.13,46.03,46.12,21600.0,40.6795,40.7679,40.6795,40.759,21600.0
2010-05-05 12:15:00,46.12,46.22,46.07,46.21,36400.0,40.759,40.8474,40.7148,40.8386,36400.0
2010-05-05 12:20:00,46.21,46.22,46.16,46.19,46200.0,40.8386,40.8474,40.7944,40.8209,46200.0
2010-05-05 12:25:00,46.19,46.2,46.09,46.17,24600.0,40.8209,40.8297,40.7325,40.8032,24600.0
2010-05-05 12:30:00,46.15,46.28,46.15,46.25,17700.0,40.7855,40.9004,40.7855,40.8739,17700.0
2010-05-05 12:35:00,46.25,46.26,46.16,46.16,18500.0,40.8739,40.8828,40.7944,40.7944,18500.0
2010-05-05 12:40:00,46.17,46.2,46.12,46.15,41300.0,40.8032,40.8297,40.759,40.7855,41300.0
2010-05-05 12:45:00,46.15,46.22,46.14,46.16,12900.0,40.7855,40.8474,40.7767,40.7944,12900.0
2010-05-05 12:50:00,46.17,46.25,46.16,46.24,121700.0,40.8032,40.8739,40.7944,40.8651,121700.0
2010-05-05 12:55:00,46.25,46.26,46.24,46.25,24900.0,40.8739,40.8828,40.8651,40.8739,24900.0
2010-05-05 13:00:00,46.26,46.28,46.22,46.26,46100.0,40.8828,40.9004,40.8474,40.8828,46100.0
2010-05-05 13:05:00,46.26,46.27,46.22,46.24,22700.0,40.8828,40.8916,40.8474,40.8651,22700.0
2010-05-05 13:10:00,46.23,46.28,46.23,46.24,35300.0,40.8562,40.9004,40.8562,40.8651,35300.0
2010-05-05 13:15:00,46.25,46.28,46.24,46.26,13500.0,40.8739,40.9004,40.8651,40.8828,13500.0
2010-05-05 13:20:00,46.24,46.4,46.24,46.36,21300.0,40.8651,41.0065,40.8651,40.9711,21300.0
2010-05-05 13:25:00,46.36,46.36,46.29,46.3,11300.0,40.9711,40.9711,40.9093,40.9181,11300.0
2010-05-05 13:30:00,46.3,46.33,46.3,46.31,24900.0,40.9181,40.9446,40.9181,40.9269,24900.0
2010-05-05 13:35:00,46.31,46.34,46.28,46.34,30300.0,40.9269,40.9535,40.9004,40.9535,30300.0
2010-05-05 13:40:00,46.34,46.35,46.3,46.3,13500.0,40.9535,40.9623,40.9181,40.9181,13500.0
2010-05-05 13:45:00,46.31,46.38,46.3,46.37,20100.0,40.9269,40.9888,40.9181,40.98,20100.0
2010-05-05 13:50:00,46.36,46.37,46.33,46.33,19800.0,40.9711,40.98,40.9446,40.9446,19800.0
2010-05-05 13:55:00,46.33,46.38,46.31,46.31,19500.0,40.9446,40.9888,40.9269,40.9269,19500.0
2010-05-05 14:00:00,46.31,46.34,46.21,46.22,23100.0,40.9269,40.9535,40.8386,40.8474,23100.0
2010-05-05 14:05:00,46.22,46.29,46.21,46.27,24400.0,40.8474,40.9093,40.8386,40.8916,24400.0
2010-05-05 14:10:00,46.26,46.37,46.25,46.36,25800.0,40.8828,40.98,40.8739,40.9711,25800.0
2010-05-05 14:15:00,46.34,46.42,46.32,46.38,22700.0,40.9535,41.0242,40.9358,40.9888,22700.0
2010-05-05 14:20:00,46.37,46.39,46.35,46.35,18800.0,40.98,40.9976,40.9623,40.9623,18800.0
2010-05-05 14:25:00,46.35,46.36,46.3,46.3,29500.0,40.9623,40.9711,40.9181,40.9181,29500.0
2010-05-05 14:30:00,46.3,46.32,46.21,46.22,22100.0,40.9181,40.9358,40.8386,40.8474,22100.0
2010-05-05 14:35:00,46.22,46.31,46.21,46.27,44100.0,40.8474,40.9269,40.8386,40.8916,44100.0
2010-05-05 14:40:00,46.25,46.35,46.25,46.31,49200.0,40.8739,40.9623,40.8739,40.9269,49200.0
2010-05-05 14:45:00,46.31,46.36,46.29,46.32,55900.0,40.9269,40.9711,40.9093,40.9358,55900.0
2010-05-05 14:50:00,46.31,46.39,46.3,46.38,48500.0,40.9269,40.9976,40.9181,40.9888,48500.0
2010-05-05 14:55:00,46.38,46.51,46.38,46.51,50500.0,40.9888,41.1037,40.9888,41.1037,50500.0
2010-05-05 15:00:00,46.51,46.53,46.37,46.39,67500.0,41.1037,41.1214,40.98,40.9976,67500.0
2010-05-05 15:05:00,46.38,46.41,46.33,46.4,50700.0,40.9888,41.0153,40.9446,41.0065,50700.0
2010-05-05 15:10:00,46.41,46.45,46.4,46.43,39100.0,41.0153,41.0507,41.0065,41.033,39100.0
2010-05-05 15:15:00,46.41,46.48,46.39,46.46,31400.0,41.0153,41.0772,40.9976,41.0595,31400.0
2010-05-05 15:20:00,46.46,46.51,46.45,46.46,65800.0,41.0595,41.1037,41.0507,41.0595,65800.0
2010-05-05 15:25:00,46.47,46.51,46.45,46.47,51200.0,41.0683,41.1037,41.0507,41.0683,51200.0
2010-05-05 15:30:00,46.46,46.5,46.41,46.41,62300.0,41.0595,41.0949,41.0153,41.0153,62300.0
2010-05-05 15:35:00,46.41,46.43,46.36,46.36,116000.0,41.0153,41.033,40.9711,40.9711,116000.0
2010-05-05 15:40:00,46.36,46.52,46.36,46.49,51600.0,40.9711,41.1125,40.9711,41.086,51600.0
2010-05-05 15:45:00,46.49,46.6,46.49,46.6,93000.0,41.086,41.1832,41.086,41.1832,93000.0
2010-05-05 15:50:00,46.59,46.62,46.55,46.57,78800.0,41.1744,41.2009,41.1391,41.1567,78800.0
2010-05-05 15:55:00,46.57,46.61,46.53,46.57,43900.0,41.1567,41.1921,41.1214,41.1567,43900.0
2010-05-06 09:30:00,46.49,46.72,46.08,46.12,57000.0,41.086,41.2893,40.7237,40.759,57000.0
2010-05-06 09:35:00,46.15,46.8,46.13,46.42,55400.0,40.7855,41.36,40.7679,41.0242,55400.0
2010-05-06 09:40:00,46.44,46.87,46.41,46.72,61800.0,41.0418,41.4219,41.0153,41.2893,61800.0
2010-05-06 09:45:00,46.73,47.0,46.5,46.92,72800.0,41.2981,41.5367,41.0949,41.466,72800.0
2010-05-06 09:50:00,46.86,46.97,46.58,46.66,64200.0,41.413,41.5102,41.1656,41.2363,64200.0
2010-05-06 09:55:00,46.72,46.74,46.56,46.61,26900.0,41.2893,41.307,41.1479,41.1921,26900.0
2010-05-06 10:00:00,46.62,46.91,46.54,46.87,41400.0,41.2009,41.4572,41.1302,41.4219,41400.0
2010-05-06 10:05:00,46.88,46.88,46.73,46.76,36900.0,41.4307,41.4307,41.2981,41.3246,36900.0
2010-05-06 10:10:00,46.77,46.88,46.76,46.77,24000.0,41.3335,41.4307,41.3246,41.3335,24000.0
2010-05-06 10:15:00,46.77,47.12,46.77,47.08,35700.0,41.3335,41.6428,41.3335,41.6074,35700.0
2010-05-06 10:20:00,47.05,47.1,46.9,46.98,39200.0,41.5809,41.6251,41.4484,41.5191,39200.0
2010-05-06 10:25:00,47.0,47.0,46.87,46.89,13800.0,41.5367,41.5367,41.4219,41.4395,13800.0
2010-05-06 10:30:00,46.89,46.94,46.81,46.86,31200.0,41.4395,41.4837,41.3688,41.413,31200.0
2010-05-06 10:35:00,46.87,47.0,46.87,47.0,16600.0,41.4219,41.5367,41.4219,41.5367,16600.0
2010-05-06 10:40:00,47.0,47.09,46.92,47.03,28000.0,41.5367,41.6163,41.466,41.5633,28000.0
2010-05-06 10:45:00,47.01,47.03,46.96,46.99,30000.0,41.5456,41.5633,41.5014,41.5279,30000.0
2010-05-06 10:50:00,46.98,47.07,46.96,46.96,13600.0,41.5191,41.5986,41.5014,41.5014,13600.0
2010-05-06 10:55:00,46.98,46.99,46.88,46.92,23400.0,41.5191,41.5279,41.4307,41.466,23400.0
2010-05-06 11:00:00,46.89,46.91,46.8,46.83,10600.0,41.4395,41.4572,41.36,41.3865,10600.0
2010-05-06 11:05:00,46.8,46.81,46.71,46.75,35800.0,41.36,41.3688,41.2805,41.3158,35800.0
2010-05-06 11:10:00,46.76,46.77,46.6,46.71,23400.0,41.3246,41.3335,41.1832,41.2805,23400.0
2010-05-06 11:15:00,46.71,46.9,46.67,46.89,20000.0,41.2805,41.4484,41.2451,41.4395,20000.0
2010-05-06 11:20:00,46.93,47.0,46.88,46.97,23700.0,41.4749,41.5367,41.4307,41.5102,23700.0
2010-05-06 11:25:00,46.97,47.06,46.97,47.0,20800.0,41.5102,41.5898,41.5102,41.5367,20800.0
2010-05-06 11:30:00,46.98,47.0,46.87,46.91,50100.0,41.5191,41.5367,41.4219,41.4572,50100.0
2010-05-06 11:35:00,46.91,47.0,46.89,46.99,29800.0,41.4572,41.5367,41.4395,41.5279,29800.0
2010-05-06 11:40:00,46.99,46.99,46.89,46.98,19800.0,41.5279,41.5279,41.4395,41.5191,19800.0
2010-05-06 11:45:00,46.97,47.03,46.97,47.01,36700.0,41.5102,41.5633,41.5102,41.5456,36700.0
2010-05-06 11:50:00,47.0,47.02,46.94,46.96,46800.0,41.5367,41.5544,41.4837,41.5014,46800.0
2010-05-06 11:55:00,46.98,46.98,46.88,46.88,13300.0,41.5191,41.5191,41.4307,41.4307,13300.0
2010-05-06 12:00:00,46.91,46.91,46.86,46.87,14800.0,41.4572,41.4572,41.413,41.4219,14800.0
2010-05-06 12:05:00,46.88,46.91,46.8,46.81,29500.0,41.4307,41.4572,41.36,41.3688,29500.0
2010-05-06 12:10:00,46.8,46.97,46.8,46.94,24200.0,41.36,41.5102,41.36,41.4837,24200.0
2010-05-06 12:15:00,46.93,46.95,46.83,46.85,13700.0,41.4749,41.4926,41.3865,41.4042,13700.0
2010-05-06 12:20:00,46.86,46.9,46.79,46.8,11600.0,41.413,41.4484,41.3512,41.36,11600.0
2010-05-06 12:25:00,46.79,46.8,46.7,46.72,26300.0,41.3512,41.36,41.2716,41.2893,26300.0
2010-05-06 12:30:00,46.7,46.73,46.63,46.69,60100.0,41.2716,41.2981,41.2098,41.2628,60100.0
2010-05-06 12:35:00,46.69,46.71,46.65,46.7,24200.0,41.2628,41.2805,41.2274,41.2716,24200.0
2010-05-06 12:40:00,46.7,46.71,46.6,46.61,24100.0,41.2716,41.2805,41.1832,41.1921,24100.0
2010-05-06 12:45:00,46.62,46.64,46.56,46.61,39700.0,41.2009,41.2186,41.1479,41.1921,39700.0
2010-05-06 12:50:00,46.6,46.7,46.59,46.66,39800.0,41.1832,41.2716,41.1744,41.2363,39800.0
2010-05-06 12:55:00,46.66,46.66,46.56,46.63,15700.0,41.2363,41.2363,41.1479,41.2098,15700.0
2010-05-06 13:00:00,46.62,46.71,46.61,46.68,18600.0,41.2009,41.2805,41.1921,41.2539,18600.0
2010-05-06 13:05:00,46.67,46.69,46.58,46.62,23000.0,41.2451,41.2628,41.1656,41.2009,23000.0
2010-05-06 13:10:00,46.61,46.62,46.43,46.43,18800.0,41.1921,41.2009,41.033,41.033,18800.0
2010-05-06 13:15:00,46.43,46.47,46.35,46.35,15200.0,41.033,41.0683,40.9623,40.9623,15200.0
2010-05-06 13:20:00,46.35,46.37,46.24,46.27,15000.0,40.9623,40.98,40.8651,40.8916,15000.0
2010-05-06 13:25:00,46.27,46.31,46.24,46.28,14300.0,40.8916,40.9269,40.8651,40.9004,14300.0
2010-05-06 13:30:00,46.28,46.31,46.26,46.26,12800.0,40.9004,40.9269,40.8828,40.8828,12800.0
2010-05-06 13:35:00,46.26,46.28,46.18,46.18,21400.0,40.8828,40.9004,40.8121,40.8121,21400.0
2010-05-06 13:40:00,46.16,46.24,46.12,46.22,33000.0,40.7944,40.8651,40.759,40.8474,33000.0
2010-05-06 13:45:00,46.23,46.24,46.18,46.18,16900.0,40.8562,40.8651,40.8121,40.8121,16900.0
2010-05-06 13:50:00,46.18,46.18,46.11,46.12,15300.0,40.8121,40.8121,40.7502,40.759,15300.0
2010-05-06 13:55:00,46.12,46.14,46.04,46.06,36600.0,40.759,40.7767,40.6883,40.706,36600.0
2010-05-06 14:00:00,46.06,46.07,45.95,45.98,32100.0,40.706,40.7148,40.6088,40.6353,32100.0
2010-05-06 14:05:00,45.97,45.99,45.83,45.87,22700.0,40.6265,40.6441,40.5027,40.5381,22700.0
2010-05-06 14:10:00,45.84,45.86,45.68,45.74,43200.0,40.5116,40.5293,40.3702,40.4232,43200.0
2010-05-06 14:15:00,45.72,45.75,45.42,45.42,41200.0,40.4055,40.432,40.1404,40.1404,41200.0
2010-05-06 14:20:00,45.43,45.46,45.18,45.37,73500.0,40.1492,40.1758,39.9283,40.0962,73500.0
2010-05-06 14:25:00,45.36,45.45,45.23,45.31,61500.0,40.0874,40.1669,39.9725,40.0432,61500.0
2010-05-06 14:30:00,45.33,45.33,45.18,45.23,59800.0,40.0609,40.0609,39.9283,39.9725,59800.0
2010-05-06 14:35:00,45.22,45.26,45.05,45.07,114200.0,39.9636,39.999,39.8134,39.8311,114200.0
2010-05-06 14:40:00,45.08,45.1,43.96,44.48,184400.0,39.8399,39.8576,38.8501,39.3097,184400.0
2010-05-06 14:45:00,43.98,44.46,43.27,43.96,104100.0,38.8678,39.292,38.2403,38.8501,104100.0
2010-05-06 14:50:00,44.0,45.17,43.6,44.77,53700.0,38.8855,39.9195,38.532,39.566,53700.0
2010-05-06 14:55:00,44.76,45.2,44.76,45.08,64400.0,39.5571,39.946,39.5571,39.8399,64400.0
2010-05-06 15:00:00,45.06,45.37,44.56,45.12,112300.0,39.8222,40.0962,39.3804,39.8753,112300.0
2010-05-06 15:05:00,45.12,45.62,45.06,45.47,39300.0,39.8753,40.3172,39.8222,40.1846,39300.0
2010-05-06 15:10:00,45.45,45.6,45.15,45.44,62500.0,40.1669,40.2995,39.9018,40.1581,62500.0
2010-05-06 15:15:00,45.47,45.5,45.2,45.35,43400.0,40.1846,40.2111,39.946,40.0785,43400.0
2010-05-06 15:20:00,45.28,45.32,44.88,45.04,41000.0,40.0167,40.052,39.6632,39.8046,41000.0
2010-05-06 15:25:00,45.04,45.07,44.7,45.07,51600.0,39.8046,39.8311,39.5041,39.8311,51600.0
2010-05-06 15:30:00,45.09,45.59,45.06,45.56,88900.0,39.8488,40.2906,39.8222,40.2641,88900.0
2010-05-06 15:35:00,45.56,45.71,45.42,45.51,126900.0,40.2641,40.3967,40.1404,40.2199,126900.0
2010-05-06 15:40:00,45.53,45.69,45.44,45.6,87900.0,40.2376,40.379,40.1581,40.2995,87900.0
2010-05-06 15:45:00,45.61,45.78,45.49,45.6,144700.0,40.3083,40.4586,40.2023,40.2995,144700.0
2010-05-06 15:50:00,45.6,45.82,45.5,45.79,125600.0,40.2995,40.4939,40.2111,40.4674,125600.0
2010-05-06 15:55:00,45.78,45.87,45.49,45.5,181400.0,40.4586,40.5381,40.2023,40.2111,181400.0
2010-05-07 09:30:00,45.35,45.35,44.51,44.72,61400.0,40.0785,40.0785,39.3362,39.5218,61400.0
2010-05-07 09:35:00,44.78,45.21,44.78,45.15,20600.0,39.5748,39.9548,39.5748,39.9018,20600.0
2010-05-07 09:40:00,45.15,45.3,45.11,45.19,35500.0,39.9018,40.0343,39.8664,39.9371,35500.0
2010-05-07 09:45:00,45.21,45.27,44.63,44.66,36600.0,39.9548,40.0078,39.4422,39.4687,36600.0
2010-05-07 09:50:00,44.69,45.08,44.64,44.97,42500.0,39.4953,39.8399,39.4511,39.7427,42500.0
2010-05-07 09:55:00,44.95,45.21,44.88,44.93,35900.0,39.725,39.9548,39.6632,39.7074,35900.0
2010-05-07 10:00:00,44.93,44.97,44.62,44.64,27500.0,39.7074,39.7427,39.4334,39.4511,27500.0
2010-05-07 10:05:00,44.66,44.71,44.5,44.58,45900.0,39.4687,39.5129,39.3273,39.398,45900.0
2010-05-07 10:10:00,44.61,44.76,44.53,44.7,44500.0,39.4246,39.5571,39.3539,39.5041,44500.0
2010-05-07 10:15:00,44.7,44.81,44.5,44.56,23000.0,39.5041,39.6013,39.3273,39.3804,23000.0
2010-05-07 10:20:00,44.55,44.55,44.34,44.37,61700.0,39.3715,39.3715,39.1859,39.2125,61700.0
2010-05-07 10:25:00,44.37,44.39,43.66,43.89,48500.0,39.2125,39.2301,38.585,38.7882,48500.0
2010-05-07 10:30:00,43.87,44.14,43.84,43.88,74900.0,38.7706,39.0092,38.7441,38.7794,74900.0
2010-05-07 10:35:00,43.88,44.43,43.85,44.3,59100.0,38.7794,39.2655,38.7529,39.1506,59100.0
2010-05-07 10:40:00,44.29,44.32,43.9,43.97,22700.0,39.1418,39.1683,38.7971,38.8589,22700.0
2010-05-07 10:45:00,43.98,44.22,43.97,44.18,22300.0,38.8678,39.0799,38.8589,39.0445,22300.0
2010-05-07 10:50:00,44.17,44.25,44.04,44.25,19800.0,39.0357,39.1064,38.9208,39.1064,19800.0
2010-05-07 10:55:00,44.24,44.24,44.09,44.1,25600.0,39.0976,39.0976,38.965,38.9738,25600.0
2010-05-07 11:00:00,44.12,44.35,44.09,44.3,35200.0,38.9915,39.1948,38.965,39.1506,35200.0
2010-05-07 11:05:00,44.3,44.67,44.3,44.66,43800.0,39.1506,39.4776,39.1506,39.4687,43800.0
2010-05-07 11:10:00,44.67,44.96,44.65,44.96,22900.0,39.4776,39.7339,39.4599,39.7339,22900.0
2010-05-07 11:15:00,44.92,45.26,44.92,45.13,43000.0,39.6985,39.999,39.6985,39.8841,43000.0
2010-05-07 11:20:00,45.16,45.23,44.9,44.9,38800.0,39.9106,39.9725,39.6808,39.6808,38800.0
2010-05-07 11:25:00,44.89,44.94,44.65,44.75,36400.0,39.672,39.7162,39.4599,39.5483,36400.0
2010-05-07 11:30:00,44.75,44.83,44.54,44.59,31400.0,39.5483,39.619,39.3627,39.4069,31400.0
2010-05-07 11:35:00,44.6,44.76,44.58,44.76,12100.0,39.4157,39.5571,39.398,39.5571,12100.0
2010-05-07 11:40:00,44.77,44.93,44.67,44.93,19100.0,39.566,39.7074,39.4776,39.7074,19100.0
2010-05-07 11:45:00,44.94,45.15,44.9,45.05,34800.0,39.7162,39.9018,39.6808,39.8134,34800.0
2010-05-07 11:50:00,45.05,45.12,44.88,45.06,30300.0,39.8134,39.8753,39.6632,39.8222,30300.0
2010-05-07 11:55:00,45.04,45.1,44.97,45.07,19400.0,39.8046,39.8576,39.7427,39.8311,19400.0
2010-05-07 12:00:00,45.07,45.15,44.95,45.06,20600.0,39.8311,39.9018,39.725,39.8222,20600.0
2010-05-07 12:05:00,45.04,45.19,45.0,45.14,16900.0,39.8046,39.9371,39.7692,39.8929,16900.0
2010-05-07 12:10:00,45.16,45.17,44.96,45.0,62200.0,39.9106,39.9195,39.7339,39.7692,62200.0
2010-05-07 12:15:00,45.04,45.12,44.95,45.01,28600.0,39.8046,39.8753,39.725,39.7781,28600.0
2010-05-07 12:20:00,45.0,45.04,44.82,44.83,17800.0,39.7692,39.8046,39.6101,39.619,17800.0
2010-05-07 12:25:00,44.83,44.84,44.56,44.59,19700.0,39.619,39.6278,39.3804,39.4069,19700.0
2010-05-07 12:30:00,44.59,44.62,44.41,44.48,20100.0,39.4069,39.4334,39.2478,39.3097,20100.0
2010-05-07 12:35:00,44.47,44.72,44.47,44.63,17700.0,39.3008,39.5218,39.3008,39.4422,17700.0
2010-05-07 12:40:00,44.65,44.8,44.63,44.72,11700.0,39.4599,39.5925,39.4422,39.5218,11700.0
2010-05-07 12:45:00,44.78,44.84,44.66,44.79,12500.0,39.5748,39.6278,39.4687,39.5836,12500.0
2010-05-07 12:50:00,44.77,44.84,44.52,44.56,37500.0,39.566,39.6278,39.345,39.3804,37500.0
2010-05-07 12:55:00,44.58,44.64,44.47,44.47,25400.0,39.398,39.4511,39.3008,39.3008,25400.0
2010-05-07 13:00:00,44.48,44.63,44.48,44.55,16500.0,39.3097,39.4422,39.3097,39.3715,16500.0
2010-05-07 13:05:00,44.56,44.63,44.42,44.46,19400.0,39.3804,39.4422,39.2566,39.292,19400.0
2010-05-07 13:10:00,44.44,44.52,44.35,44.44,23300.0,39.2743,39.345,39.1948,39.2743,23300.0
2010-05-07 13:15:00,44.44,44.7,44.41,44.58,20400.0,39.2743,39.5041,39.2478,39.398,20400.0
2010-05-07 13:20:00,44.6,44.62,44.51,44.53,16600.0,39.4157,39.4334,39.3362,39.3539,16600.0
2010-05-07 13:25:00,44.52,44.66,44.52,44.56,16200.0,39.345,39.4687,39.345,39.3804,16200.0
2010-05-07 13:30:00,44.56,44.71,44.56,44.7,9400.0,39.3804,39.5129,39.3804,39.5041,9400.0
2010-05-07 13:35:00,44.72,44.75,44.65,44.74,14200.0,39.5218,39.5483,39.4599,39.5394,14200.0
2010-05-07 13:40:00,44.71,44.82,44.68,44.81,47300.0,39.5129,39.6101,39.4864,39.6013,47300.0
2010-05-07 13:45:00,44.8,44.92,44.77,44.82,15700.0,39.5925,39.6985,39.566,39.6101,15700.0
2010-05-07 13:50:00,44.81,44.81,44.69,44.73,9900.0,39.6013,39.6013,39.4953,39.5306,9900.0
2010-05-07 13:55:00,44.71,44.72,44.63,44.66,8600.0,39.5129,39.5218,39.4422,39.4687,8600.0
2010-05-07 14:00:00,44.69,44.72,44.59,44.62,11900.0,39.4953,39.5218,39.4069,39.4334,11900.0
2010-05-07 14:05:00,44.62,44.7,44.61,44.65,16300.0,39.4334,39.5041,39.4246,39.4599,16300.0
2010-05-07 14:10:00,44.66,44.69,44.49,44.49,26000.0,39.4687,39.4953,39.3185,39.3185,26000.0
2010-05-07 14:15:00,44.5,44.7,44.5,44.7,29800.0,39.3273,39.5041,39.3273,39.5041,29800.0
2010-05-07 14:20:00,44.69,44.7,44.45,44.45,22500.0,39.4953,39.5041,39.2832,39.2832,22500.0
2010-05-07 14:25:00,44.44,44.45,44.26,44.26,49200.0,39.2743,39.2832,39.1152,39.1152,49200.0
2010-05-07 14:30:00,44.25,44.37,44.24,44.36,33900.0,39.1064,39.2125,39.0976,39.2036,33900.0
2010-05-07 14:35:00,44.38,44.45,44.25,44.4,23800.0,39.2213,39.2832,39.1064,39.239,23800.0
2010-05-07 14:40:00,44.36,44.53,44.32,44.46,23400.0,39.2036,39.3539,39.1683,39.292,23400.0
2010-05-07 14:45:00,44.45,44.46,44.3,44.3,32300.0,39.2832,39.292,39.1506,39.1506,32300.0
2010-05-07 14:50:00,44.27,44.27,44.16,44.22,29100.0,39.1241,39.1241,39.0269,39.0799,29100.0
2010-05-07 14:55:00,44.24,44.25,44.14,44.22,38600.0,39.0976,39.1064,39.0092,39.0799,38600.0
2010-05-07 15:00:00,44.22,44.26,44.11,44.21,40400.0,39.0799,39.1152,38.9827,39.0711,40400.0
2010-05-07 15:05:00,44.2,44.32,44.07,44.12,24800.0,39.0622,39.1683,38.9473,38.9915,24800.0
2010-05-07 15:10:00,44.13,44.16,44.04,44.15,31500.0,39.0004,39.0269,38.9208,39.018,31500.0
2010-05-07 15:15:00,44.13,44.28,44.01,44.25,32100.0,39.0004,39.1329,38.8943,39.1064,32100.0
2010-05-07 15:20:00,44.27,44.41,44.23,44.33,27400.0,39.1241,39.2478,39.0887,39.1771,27400.0
2010-05-07 15:25:00,44.34,44.36,44.25,44.27,26800.0,39.1859,39.2036,39.1064,39.1241,26800.0
2010-05-07 15:30:00,44.28,44.3,43.97,44.03,54200.0,39.1329,39.1506,38.8589,38.912,54200.0
2010-05-07 15:35:00,44.04,44.21,44.01,44.15,50100.0,38.9208,39.0711,38.8943,39.018,50100.0
2010-05-07 15:40:00,44.14,44.4,44.14,44.22,58200.0,39.0092,39.239,39.0092,39.0799,58200.0
2010-05-07 15:45:00,44.22,44.34,44.14,44.3,68000.0,39.0799,39.1859,39.0092,39.1506,68000.0
2010-05-07 15:50:00,44.31,44.31,44.13,44.19,76800.0,39.1594,39.1594,39.0004,39.0534,76800.0
2010-05-07 15:55:00,44.19,44.38,44.18,44.31,111100.0,39.0534,39.2213,39.0445,39.1594,111100.0
2010-05-10 09:30:00,45.56,45.75,45.4,45.73,73800.0,40.2641,40.432,40.1227,40.4144,73800.0
2010-05-10 09:35:00,45.73,46.33,45.65,46.2,49400.0,40.4144,40.9446,40.3437,40.8297,49400.0
2010-05-10 09:40:00,46.19,46.28,45.58,45.65,117900.0,40.8209,40.9004,40.2818,40.3437,117900.0
2010-05-10 09:45:00,45.66,46.02,45.58,46.01,48000.0,40.3525,40.6707,40.2818,40.6618,48000.0
2010-05-10 09:50:00,46.01,46.01,45.8,45.92,22900.0,40.6618,40.6618,40.4762,40.5823,22900.0
2010-05-10 09:55:00,45.94,45.99,45.63,45.65,96100.0,40.6,40.6441,40.326,40.3437,96100.0
2010-05-10 10:00:00,45.65,45.65,45.48,45.52,30500.0,40.3437,40.3437,40.1934,40.2288,30500.0
2010-05-10 10:05:00,45.51,45.56,45.42,45.49,21500.0,40.2199,40.2641,40.1404,40.2023,21500.0
2010-05-10 10:10:00,45.49,45.69,45.43,45.57,39900.0,40.2023,40.379,40.1492,40.273,39900.0
2010-05-10 10:15:00,45.55,45.72,45.55,45.56,15400.0,40.2553,40.4055,40.2553,40.2641,15400.0
2010-05-10 10:20:00,45.54,45.6,45.31,45.41,19100.0,40.2465,40.2995,40.0432,40.1316,19100.0
2010-05-10 10:25:00,45.39,45.52,45.38,45.45,16000.0,40.1139,40.2288,40.1051,40.1669,16000.0
2010-05-10 10:30:00,45.46,45.57,45.43,45.49,17200.0,40.1758,40.273,40.1492,40.2023,17200.0
2010-05-10 10:35:00,45.5,45.53,45.4,45.46,26500.0,40.2111,40.2376,40.1227,40.1758,26500.0
2010-05-10 10:40:00,45.48,45.56,45.41,45.45,18100.0,40.1934,40.2641,40.1316,40.1669,18100.0
2010-05-10 10:45:00,45.47,45.47,45.26,45.33,23200.0,40.1846,40.1846,39.999,40.0609,23200.0
2010-05-10 10:50:00,45.32,45.45,45.29,45.45,7000.0,40.052,40.1669,40.0255,40.1669,7000.0
2010-05-10 10:55:00,45.45,45.46,45.27,45.37,13100.0,40.1669,40.1758,40.0078,40.0962,13100.0
2010-05-10 11:00:00,45.4,45.55,45.38,45.48,25800.0,40.1227,40.2553,40.1051,40.1934,25800.0
2010-05-10 11:05:00,45.48,45.59,45.4,45.42,14400.0,40.1934,40.2906,40.1227,40.1404,14400.0
2010-05-10 11:10:00,45.39,45.53,45.38,45.5,11600.0,40.1139,40.2376,40.1051,40.2111,11600.0
2010-05-10 11:15:00,45.5,45.6,45.47,45.6,11100.0,40.2111,40.2995,40.1846,40.2995,11100.0
2010-05-10 11:20:00,45.6,45.67,45.5,45.53,14600.0,40.2995,40.3613,40.2111,40.2376,14600.0
2010-05-10 11:25:00,45.51,45.68,45.51,45.68,31800.0,40.2199,40.3702,40.2199,40.3702,31800.0
2010-05-10 11:30:00,45.69,45.76,45.66,45.76,13400.0,40.379,40.4409,40.3525,40.4409,13400.0
2010-05-10 11:35:00,45.78,45.87,45.69,45.87,23300.0,40.4586,40.5381,40.379,40.5381,23300.0
2010-05-10 11:40:00,45.87,45.89,45.8,45.82,12700.0,40.5381,40.5558,40.4762,40.4939,12700.0
2010-05-10 11:45:00,45.82,45.83,45.66,45.67,17200.0,40.4939,40.5027,40.3525,40.3613,17200.0
2010-05-10 11:50:00,45.67,45.76,45.65,45.72,10800.0,40.3613,40.4409,40.3437,40.4055,10800.0
2010-05-10 11:55:00,45.73,45.78,45.71,45.73,12600.0,40.4144,40.4586,40.3967,40.4144,12600.0
2010-05-10 12:00:00,45.72,45.72,45.65,45.68,19700.0,40.4055,40.4055,40.3437,40.3702,19700.0
2010-05-10 12:05:00,45.68,45.68,45.61,45.62,9600.0,40.3702,40.3702,40.3083,40.3172,9600.0
2010-05-10 12:10:00,45.62,45.71,45.62,45.69,15200.0,40.3172,40.3967,40.3172,40.379,15200.0
2010-05-10 12:15:00,45.7,45.72,45.68,45.71,13100.0,40.3879,40.4055,40.3702,40.3967,13100.0
2010-05-10 12:20:00,45.7,45.8,45.69,45.75,10600.0,40.3879,40.4762,40.379,40.432,10600.0
2010-05-10 12:25:00,45.74,45.79,45.74,45.77,14700.0,40.4232,40.4674,40.4232,40.4497,14700.0
2010-05-10 12:30:00,45.77,45.81,45.7,45.71,23900.0,40.4497,40.4851,40.3879,40.3967,23900.0
2010-05-10 12:35:00,45.72,45.82,45.72,45.78,11900.0,40.4055,40.4939,40.4055,40.4586,11900.0
2010-05-10 12:40:00,45.78,45.81,45.75,45.79,14400.0,40.4586,40.4851,40.432,40.4674,14400.0
2010-05-10 12:45:00,45.77,45.79,45.67,45.68,21100.0,40.4497,40.4674,40.3613,40.3702,21100.0
2010-05-10 12:50:00,45.66,45.76,45.63,45.76,8400.0,40.3525,40.4409,40.326,40.4409,8400.0
2010-05-10 12:55:00,45.76,45.77,45.65,45.65,4200.0,40.4409,40.4497,40.3437,40.3437,4200.0
2010-05-10 13:00:00,45.66,45.69,45.59,45.59,9300.0,40.3525,40.379,40.2906,40.2906,9300.0
2010-05-10 13:05:00,45.61,45.65,45.39,45.47,16200.0,40.3083,40.3437,40.1139,40.1846,16200.0
2010-05-10 13:10:00,45.49,45.53,45.4,45.4,21400.0,40.2023,40.2376,40.1227,40.1227,21400.0
2010-05-10 13:15:00,45.4,45.55,45.39,45.51,27500.0,40.1227,40.2553,40.1139,40.2199,27500.0
2010-05-10 13:20:00,45.52,45.56,45.46,45.49,8100.0,40.2288,40.2641,40.1758,40.2023,8100.0
2010-05-10 13:25:00,45.51,45.61,45.39,45.51,16100.0,40.2199,40.3083,40.1139,40.2199,16100.0
2010-05-10 13:30:00,45.54,45.66,45.54,45.64,16000.0,40.2465,40.3525,40.2465,40.3348,16000.0
2010-05-10 13:35:00,45.65,45.65,45.54,45.54,14000.0,40.3437,40.3437,40.2465,40.2465,14000.0
2010-05-10 13:40:00,45.53,45.53,45.37,45.4,12400.0,40.2376,40.2376,40.0962,40.1227,12400.0
2010-05-10 13:45:00,45.39,45.4,45.32,45.35,19400.0,40.1139,40.1227,40.052,40.0785,19400.0
2010-05-10 13:50:00,45.37,45.48,45.32,45.42,19300.0,40.0962,40.1934,40.052,40.1404,19300.0
2010-05-10 13:55:00,45.42,45.49,45.34,45.38,16700.0,40.1404,40.2023,40.0697,40.1051,16700.0
2010-05-10 14:00:00,45.39,45.4,45.3,45.35,15900.0,40.1139,40.1227,40.0343,40.0785,15900.0
2010-05-10 14:05:00,45.35,45.39,45.33,45.35,23500.0,40.0785,40.1139,40.0609,40.0785,23500.0
2010-05-10 14:10:00,45.37,45.43,45.31,45.43,19900.0,40.0962,40.1492,40.0432,40.1492,19900.0
2010-05-10 14:15:00,45.42,45.44,45.35,45.35,14900.0,40.1404,40.1581,40.0785,40.0785,14900.0
2010-05-10 14:20:00,45.36,45.48,45.36,45.46,28400.0,40.0874,40.1934,40.0874,40.1758,28400.0
2010-05-10 14:25:00,45.46,45.5,45.38,45.5,24700.0,40.1758,40.2111,40.1051,40.2111,24700.0
2010-05-10 14:30:00,45.5,45.54,45.45,45.48,16600.0,40.2111,40.2465,40.1669,40.1934,16600.0
2010-05-10 14:35:00,45.48,45.56,45.46,45.48,28600.0,40.1934,40.2641,40.1758,40.1934,28600.0
2010-05-10 14:40:00,45.48,45.58,45.44,45.48,31500.0,40.1934,40.2818,40.1581,40.1934,31500.0
2010-05-10 14:45:00,45.49,45.53,45.48,45.5,19100.0,40.2023,40.2376,40.1934,40.2111,19100.0
2010-05-10 14:50:00,45.51,45.64,45.5,45.63,19000.0,40.2199,40.3348,40.2111,40.326,19000.0
2010-05-10 14:55:00,45.63,45.72,45.6,45.72,23800.0,40.326,40.4055,40.2995,40.4055,23800.0
2010-05-10 15:00:00,45.71,45.75,45.66,45.7,36000.0,40.3967,40.432,40.3525,40.3879,36000.0
2010-05-10 15:05:00,45.69,45.74,45.6,45.63,25200.0,40.379,40.4232,40.2995,40.326,25200.0
2010-05-10 15:10:00,45.63,45.65,45.56,45.58,20000.0,40.326,40.3437,40.2641,40.2818,20000.0
2010-05-10 15:15:00,45.56,45.64,45.53,45.55,23500.0,40.2641,40.3348,40.2376,40.2553,23500.0
2010-05-10 15:20:00,45.56,45.61,45.54,45.57,15100.0,40.2641,40.3083,40.2465,40.273,15100.0
2010-05-10 15:25:00,45.58,45.63,45.57,45.61,35300.0,40.2818,40.326,40.273,40.3083,35300.0
2010-05-10 15:30:00,45.61,45.66,45.59,45.64,37500.0,40.3083,40.3525,40.2906,40.3348,37500.0
2010-05-10 15:35:00,45.64,45.72,45.61,45.7,36000.0,40.3348,40.4055,40.3083,40.3879,36000.0
2010-05-10 15:40:00,45.72,45.78,45.7,45.76,42300.0,40.4055,40.4586,40.3879,40.4409,42300.0
2010-05-10 15:45:00,45.76,45.81,45.7,45.81,102300.0,40.4409,40.4851,40.3879,40.4851,102300.0
2010-05-10 15:50:00,45.81,45.98,45.79,45.96,119700.0,40.4851,40.6353,40.4674,40.6176,119700.0
2010-05-10 15:55:00,45.97,46.0,45.91,46.0,111200.0,40.6265,40.653,40.5734,40.653,111200.0
2010-05-11 09:30:00,45.56,45.77,45.47,45.73,27300.0,40.2641,40.4497,40.1846,40.4144,27300.0
2010-05-11 09:35:00,45.73,45.88,45.37,45.88,24000.0,40.4144,40.5469,40.0962,40.5469,24000.0
2010-05-11 09:40:00,45.84,45.92,45.78,45.83,17600.0,40.5116,40.5823,40.4586,40.5027,17600.0
2010-05-11 09:45:00,45.82,45.88,45.62,45.63,25400.0,40.4939,40.5469,40.3172,40.326,25400.0
2010-05-11 09:50:00,45.65,45.87,45.65,45.83,8500.0,40.3437,40.5381,40.3437,40.5027,8500.0
2010-05-11 09:55:00,45.82,46.02,45.79,45.94,21900.0,40.4939,40.6707,40.4674,40.6,21900.0
2010-05-11 10:00:00,45.96,46.19,45.86,46.16,41000.0,40.6176,40.8209,40.5293,40.7944,41000.0
2010-05-11 10:05:00,46.15,46.24,46.08,46.08,21700.0,40.7855,40.8651,40.7237,40.7237,21700.0
2010-05-11 10:10:00,46.04,46.2,45.98,46.15,29100.0,40.6883,40.8297,40.6353,40.7855,29100.0
2010-05-11 10:15:00,46.16,46.24,45.95,45.96,35000.0,40.7944,40.8651,40.6088,40.6176,35000.0
2010-05-11 10:20:00,45.96,46.04,45.96,45.97,31900.0,40.6176,40.6883,40.6176,40.6265,31900.0
2010-05-11 10:25:00,45.93,46.03,45.88,46.0,12700.0,40.5911,40.6795,40.5469,40.653,12700.0
2010-05-11 10:30:00,45.97,45.97,45.76,45.84,17800.0,40.6265,40.6265,40.4409,40.5116,17800.0
2010-05-11 10:35:00,45.83,45.87,45.72,45.75,16300.0,40.5027,40.5381,40.4055,40.432,16300.0
2010-05-11 10:40:00,45.77,45.83,45.73,45.75,14400.0,40.4497,40.5027,40.4144,40.432,14400.0
2010-05-11 10:45:00,45.74,45.83,45.72,45.81,23000.0,40.4232,40.5027,40.4055,40.4851,23000.0
2010-05-11 10:50:00,45.81,45.82,45.65,45.69,17200.0,40.4851,40.4939,40.3437,40.379,17200.0
2010-05-11 10:55:00,45.68,45.73,45.68,45.69,13200.0,40.3702,40.4144,40.3702,40.379,13200.0
2010-05-11 11:00:00,45.69,45.86,45.69,45.86,15200.0,40.379,40.5293,40.379,40.5293,15200.0
2010-05-11 11:05:00,45.86,45.97,45.85,45.97,8500.0,40.5293,40.6265,40.5204,40.6265,8500.0
2010-05-11 11:10:00,45.99,46.02,45.85,45.92,17800.0,40.6441,40.6707,40.5204,40.5823,17800.0
2010-05-11 11:15:00,45.95,46.03,45.89,46.0,14200.0,40.6088,40.6795,40.5558,40.653,14200.0
2010-05-11 11:20:00,45.97,45.97,45.88,45.92,7600.0,40.6265,40.6265,40.5469,40.5823,7600.0
2010-05-11 11:25:00,45.91,46.0,45.88,45.97,17000.0,40.5734,40.653,40.5469,40.6265,17000.0
2010-05-11 11:30:00,46.0,46.0,45.82,45.88,27100.0,40.653,40.653,40.4939,40.5469,27100.0
2010-05-11 11:35:00,45.89,46.04,45.87,46.02,28300.0,40.5558,40.6883,40.5381,40.6707,28300.0
2010-05-11 11:40:00,46.0,46.14,46.0,46.01,23900.0,40.653,40.7767,40.653,40.6618,23900.0
2010-05-11 11:45:00,46.02,46.03,45.92,46.0,25300.0,40.6707,40.6795,40.5823,40.653,25300.0
2010-05-11 11:50:00,45.99,46.04,45.88,45.99,35000.0,40.6441,40.6883,40.5469,40.6441,35000.0
2010-05-11 11:55:00,45.99,46.02,45.9,45.93,63000.0,40.6441,40.6707,40.5646,40.5911,63000.0
2010-05-11 12:00:00,45.96,46.03,45.93,45.99,12500.0,40.6176,40.6795,40.5911,40.6441,12500.0
2010-05-11 12:05:00,45.99,46.18,45.98,46.14,34900.0,40.6441,40.8121,40.6353,40.7767,34900.0
2010-05-11 12:10:00,46.16,46.18,46.05,46.05,41500.0,40.7944,40.8121,40.6972,40.6972,41500.0
2010-05-11 12:15:00,46.05,46.21,46.05,46.19,22500.0,40.6972,40.8386,40.6972,40.8209,22500.0
2010-05-11 12:20:00,46.17,46.2,46.04,46.07,28400.0,40.8032,40.8297,40.6883,40.7148,28400.0
2010-05-11 12:25:00,46.08,46.13,46.07,46.07,15400.0,40.7237,40.7679,40.7148,40.7148,15400.0
2010-05-11 12:30:00,46.07,46.09,46.0,46.01,14600.0,40.7148,40.7325,40.653,40.6618,14600.0
2010-05-11 12:35:00,46.02,46.08,46.02,46.07,18200.0,40.6707,40.7237,40.6707,40.7148,18200.0
2010-05-11 12:40:00,46.07,46.1,45.99,46.08,21400.0,40.7148,40.7414,40.6441,40.7237,21400.0
2010-05-11 12:45:00,46.07,46.09,46.02,46.07,31700.0,40.7148,40.7325,40.6707,40.7148,31700.0
2010-05-11 12:50:00,46.07,46.12,46.06,46.07,31600.0,40.7148,40.759,40.706,40.7148,31600.0
2010-05-11 12:55:00,46.07,46.08,45.99,46.02,23600.0,40.7148,40.7237,40.6441,40.6707,23600.0
2010-05-11 13:00:00,46.01,46.09,46.0,46.09,17200.0,40.6618,40.7325,40.653,40.7325,17200.0
2010-05-11 13:05:00,46.08,46.11,46.04,46.1,17700.0,40.7237,40.7502,40.6883,40.7414,17700.0
2010-05-11 13:10:00,46.11,46.15,46.07,46.07,21900.0,40.7502,40.7855,40.7148,40.7148,21900.0
2010-05-11 13:15:00,46.08,46.08,46.0,46.0,35200.0,40.7237,40.7237,40.653,40.653,35200.0
2010-05-11 13:20:00,46.0,46.04,45.98,46.03,17100.0,40.653,40.6883,40.6353,40.6795,17100.0
2010-05-11 13:25:00,46.03,46.04,45.96,46.01,23300.0,40.6795,40.6883,40.6176,40.6618,23300.0
2010-05-11 13:30:00,46.01,46.03,46.0,46.01,24700.0,40.6618,40.6795,40.653,40.6618,24700.0
2010-05-11 13:35:00,46.01,46.03,45.92,45.97,16300.0,40.6618,40.6795,40.5823,40.6265,16300.0
2010-05-11 13:40:00,45.97,46.06,45.95,46.01,43800.0,40.6265,40.706,40.6088,40.6618,43800.0
2010-05-11 13:45:00,46.01,46.1,45.98,46.03,108900.0,40.6618,40.7414,40.6353,40.6795,108900.0
2010-05-11 13:50:00,46.04,46.05,46.0,46.04,33200.0,40.6883,40.6972,40.653,40.6883,33200.0
2010-05-11 13:55:00,46.04,46.05,45.99,46.01,38300.0,40.6883,40.6972,40.6441,40.6618,38300.0
2010-05-11 14:00:00,46.01,46.04,45.99,46.01,23900.0,40.6618,40.6883,40.6441,40.6618,23900.0
2010-05-11 14:05:00,46.01,46.05,45.96,46.0,34000.0,40.6618,40.6972,40.6176,40.653,34000.0
2010-05-11 14:10:00,46.0,46.03,45.86,45.93,19300.0,40.653,40.6795,40.5293,40.5911,19300.0
2010-05-11 14:15:00,45.93,45.96,45.83,45.85,12600.0,40.5911,40.6176,40.5027,40.5204,12600.0
2010-05-11 14:20:00,45.85,46.01,45.85,46.01,14900.0,40.5204,40.6618,40.5204,40.6618,14900.0
2010-05-11 14:25:00,45.99,45.99,45.88,45.89,14000.0,40.6441,40.6441,40.5469,40.5558,14000.0
2010-05-11 14:30:00,45.89,45.89,45.74,45.87,20900.0,40.5558,40.5558,40.4232,40.5381,20900.0
2010-05-11 14:35:00,45.88,45.89,45.75,45.8,24200.0,40.5469,40.5558,40.432,40.4762,24200.0
2010-05-11 14:40:00,45.79,45.79,45.67,45.74,18000.0,40.4674,40.4674,40.3613,40.4232,18000.0
2010-05-11 14:45:00,45.76,45.93,45.76,45.87,27900.0,40.4409,40.5911,40.4409,40.5381,27900.0
2010-05-11 14:50:00,45.87,45.95,45.84,45.9,13100.0,40.5381,40.6088,40.5116,40.5646,13100.0
2010-05-11 14:55:00,45.91,45.92,45.79,45.83,13500.0,40.5734,40.5823,40.4674,40.5027,13500.0
2010-05-11 15:00:00,45.83,45.83,45.67,45.81,27000.0,40.5027,40.5027,40.3613,40.4851,27000.0
2010-05-11 15:05:00,45.81,45.82,45.69,45.69,33500.0,40.4851,40.4939,40.379,40.379,33500.0
2010-05-11 15:10:00,45.69,45.79,45.65,45.79,17200.0,40.379,40.4674,40.3437,40.4674,17200.0
2010-05-11 15:15:00,45.79,45.81,45.61,45.63,26300.0,40.4674,40.4851,40.3083,40.326,26300.0
2010-05-11 15:20:00,45.64,45.75,45.6,45.68,25400.0,40.3348,40.432,40.2995,40.3702,25400.0
2010-05-11 15:25:00,45.7,45.84,45.68,45.78,25500.0,40.3879,40.5116,40.3702,40.4586,25500.0
2010-05-11 15:30:00,45.78,45.81,45.66,45.7,45200.0,40.4586,40.4851,40.3525,40.3879,45200.0
2010-05-11 15:35:00,45.7,45.87,45.7,45.83,36200.0,40.3879,40.5381,40.3879,40.5027,36200.0
2010-05-11 15:40:00,45.83,45.89,45.74,45.8,81800.0,40.5027,40.5558,40.4232,40.4762,81800.0
2010-05-11 15:45:00,45.81,45.87,45.72,45.73,82800.0,40.4851,40.5381,40.4055,40.4144,82800.0
2010-05-11 15:50:00,45.74,45.8,45.64,45.67,76100.0,40.4232,40.4762,40.3348,40.3613,76100.0
2010-05-11 15:55:00,45.68,45.68,45.61,45.62,96200.0,40.3702,40.3702,40.3083,40.3172,96200.0
2010-05-12 09:30:00,45.65,46.06,45.65,46.03,80500.0,40.3437,40.706,40.3437,40.6795,80500.0
2010-05-12 09:35:00,46.02,46.03,45.64,45.99,28500.0,40.6707,40.6795,40.3348,40.6441,28500.0
2010-05-12 09:40:00,45.99,46.0,45.79,45.89,15300.0,40.6441,40.653,40.4674,40.5558,15300.0
2010-05-12 09:45:00,45.9,46.05,45.88,45.99,79300.0,40.5646,40.6972,40.5469,40.6441,79300.0
2010-05-12 09:50:00,45.99,46.09,45.94,45.96,46500.0,40.6441,40.7325,40.6,40.6176,46500.0
2010-05-12 09:55:00,45.97,46.09,45.96,46.02,32500.0,40.6265,40.7325,40.6176,40.6707,32500.0
2010-05-12 10:00:00,46.04,46.14,46.0,46.1,26200.0,40.6883,40.7767,40.653,40.7414,26200.0
2010-05-12 10:05:00,46.1,46.2,46.1,46.16,17600.0,40.7414,40.8297,40.7414,40.7944,17600.0
2010-05-12 10:10:00,46.15,46.18,46.11,46.15,37600.0,40.7855,40.8121,40.7502,40.7855,37600.0
2010-05-12 10:15:00,46.16,46.17,46.12,46.13,28900.0,40.7944,40.8032,40.759,40.7679,28900.0
2010-05-12 10:20:00,46.15,46.18,46.12,46.13,50800.0,40.7855,40.8121,40.759,40.7679,50800.0
2010-05-12 10:25:00,46.15,46.15,46.09,46.13,22500.0,40.7855,40.7855,40.7325,40.7679,22500.0
2010-05-12 10:30:00,46.13,46.16,46.05,46.06,57400.0,40.7679,40.7944,40.6972,40.706,57400.0
2010-05-12 10:35:00,46.07,46.1,45.98,46.0,47200.0,40.7148,40.7414,40.6353,40.653,47200.0
2010-05-12 10:40:00,46.0,46.05,45.97,46.0,31600.0,40.653,40.6972,40.6265,40.653,31600.0
2010-05-12 10:45:00,46.01,46.08,45.96,46.05,55400.0,40.6618,40.7237,40.6176,40.6972,55400.0
2010-05-12 10:50:00,46.04,46.08,46.02,46.04,33700.0,40.6883,40.7237,40.6707,40.6883,33700.0
2010-05-12 10:55:00,46.04,46.11,46.03,46.07,68200.0,40.6883,40.7502,40.6795,40.7148,68200.0
2010-05-12 11:00:00,46.05,46.27,46.05,46.2,51700.0,40.6972,40.8916,40.6972,40.8297,51700.0
2010-05-12 11:05:00,46.21,46.24,46.12,46.14,35000.0,40.8386,40.8651,40.759,40.7767,35000.0
2010-05-12 11:10:00,46.13,46.17,46.09,46.15,34200.0,40.7679,40.8032,40.7325,40.7855,34200.0
2010-05-12 11:15:00,46.17,46.17,45.88,46.04,38600.0,40.8032,40.8032,40.5469,40.6883,38600.0
2010-05-12 11:20:00,46.03,46.13,45.93,45.99,23100.0,40.6795,40.7679,40.5911,40.6441,23100.0
2010-05-12 11:25:00,45.99,46.04,45.93,45.98,17900.0,40.6441,40.6883,40.5911,40.6353,17900.0
2010-05-12 11:30:00,45.97,46.07,45.96,46.01,18400.0,40.6265,40.7148,40.6176,40.6618,18400.0
2010-05-12 11:35:00,46.02,46.02,45.96,46.01,20900.0,40.6707,40.6707,40.6176,40.6618,20900.0
2010-05-12 11:40:00,45.99,46.02,45.93,46.02,12100.0,40.6441,40.6707,40.5911,40.6707,12100.0
2010-05-12 11:45:00,46.01,46.02,45.97,45.97,14800.0,40.6618,40.6707,40.6265,40.6265,14800.0
2010-05-12 11:50:00,45.97,46.03,45.97,45.98,15200.0,40.6265,40.6795,40.6265,40.6353,15200.0
2010-05-12 11:55:00,45.99,46.02,45.97,46.0,21000.0,40.6441,40.6707,40.6265,40.653,21000.0
2010-05-12 12:00:00,45.99,46.01,45.95,46.0,27600.0,40.6441,40.6618,40.6088,40.653,27600.0
2010-05-12 12:05:00,45.98,46.0,45.96,45.96,7400.0,40.6353,40.653,40.6176,40.6176,7400.0
2010-05-12 12:10:00,45.96,46.03,45.96,45.99,20000.0,40.6176,40.6795,40.6176,40.6441,20000.0
2010-05-12 12:15:00,46.0,46.03,45.98,46.02,42300.0,40.653,40.6795,40.6353,40.6707,42300.0
2010-05-12 12:20:00,46.02,46.02,45.97,45.98,14100.0,40.6707,40.6707,40.6265,40.6353,14100.0
2010-05-12 12:25:00,46.0,46.04,45.96,46.02,17500.0,40.653,40.6883,40.6176,40.6707,17500.0
2010-05-12 12:30:00,46.0,46.02,45.93,45.93,22800.0,40.653,40.6707,40.5911,40.5911,22800.0
2010-05-12 12:35:00,45.93,46.01,45.91,46.01,12200.0,40.5911,40.6618,40.5734,40.6618,12200.0
2010-05-12 12:40:00,46.01,46.01,45.96,45.96,12000.0,40.6618,40.6618,40.6176,40.6176,12000.0
2010-05-12 12:45:00,45.94,46.01,45.94,46.01,10500.0,40.6,40.6618,40.6,40.6618,10500.0
2010-05-12 12:50:00,45.99,46.03,45.97,46.01,14600.0,40.6441,40.6795,40.6265,40.6618,14600.0
2010-05-12 12:55:00,46.02,46.04,45.99,46.0,24400.0,40.6707,40.6883,40.6441,40.653,24400.0
2010-05-12 13:00:00,46.0,46.02,45.97,45.99,25400.0,40.653,40.6707,40.6265,40.6441,25400.0
2010-05-12 13:05:00,46.0,46.05,46.0,46.03,67300.0,40.653,40.6972,40.653,40.6795,67300.0
2010-05-12 13:10:00,46.04,46.08,46.04,46.07,29800.0,40.6883,40.7237,40.6883,40.7148,29800.0
2010-05-12 13:15:00,46.06,46.07,46.01,46.02,47200.0,40.706,40.7148,40.6618,40.6707,47200.0
2010-05-12 13:20:00,46.02,46.05,45.98,45.98,27800.0,40.6707,40.6972,40.6353,40.6353,27800.0
2010-05-12 13:25:00,45.98,46.05,45.97,46.01,30600.0,40.6353,40.6972,40.6265,40.6618,30600.0
2010-05-12 13:30:00,46.01,46.13,46.01,46.12,48300.0,40.6618,40.7679,40.6618,40.759,48300.0
2010-05-12 13:35:00,46.12,46.17,46.11,46.13,22900.0,40.759,40.8032,40.7502,40.7679,22900.0
2010-05-12 13:40:00,46.12,46.14,46.07,46.09,29500.0,40.759,40.7767,40.7148,40.7325,29500.0
2010-05-12 13:45:00,46.1,46.12,46.06,46.1,21800.0,40.7414,40.759,40.706,40.7414,21800.0
2010-05-12 13:50:00,46.09,46.18,46.09,46.15,73400.0,40.7325,40.8121,40.7325,40.7855,73400.0
2010-05-12 13:55:00,46.14,46.18,46.09,46.1,51000.0,40.7767,40.8121,40.7325,40.7414,51000.0
2010-05-12 14:00:00,46.1,46.14,46.08,46.08,32200.0,40.7414,40.7767,40.7237,40.7237,32200.0
2010-05-12 14:05:00,46.09,46.12,46.07,46.08,41100.0,40.7325,40.759,40.7148,40.7237,41100.0
2010-05-12 14:10:00,46.08,46.1,46.06,46.07,46100.0,40.7237,40.7414,40.706,40.7148,46100.0
2010-05-12 14:15:00,46.08,46.17,46.06,46.16,61900.0,40.7237,40.8032,40.706,40.7944,61900.0
2010-05-12 14:20:00,46.16,46.22,46.13,46.21,26700.0,40.7944,40.8474,40.7679,40.8386,26700.0
2010-05-12 14:25:00,46.22,46.22,46.16,46.2,29900.0,40.8474,40.8474,40.7944,40.8297,29900.0
2010-05-12 14:30:00,46.2,46.22,46.17,46.18,80200.0,40.8297,40.8474,40.8032,40.8121,80200.0
2010-05-12 14:35:00,46.18,46.21,46.16,46.18,43100.0,40.8121,40.8386,40.7944,40.8121,43100.0
2010-05-12 14:40:00,46.17,46.2,46.14,46.16,33200.0,40.8032,40.8297,40.7767,40.7944,33200.0
2010-05-12 14:45:00,46.17,46.22,46.12,46.15,42400.0,40.8032,40.8474,40.759,40.7855,42400.0
2010-05-12 14:50:00,46.15,46.18,46.12,46.17,35500.0,40.7855,40.8121,40.759,40.8032,35500.0
2010-05-12 14:55:00,46.16,46.2,46.15,46.15,58200.0,40.7944,40.8297,40.7855,40.7855,58200.0
2010-05-12 15:00:00,46.16,46.22,46.14,46.19,68300.0,40.7944,40.8474,40.7767,40.8209,68300.0
2010-05-12 15:05:00,46.19,46.21,46.16,46.18,62500.0,40.8209,40.8386,40.7944,40.8121,62500.0
2010-05-12 15:10:00,46.18,46.2,46.17,46.18,51400.0,40.8121,40.8297,40.8032,40.8121,51400.0
2010-05-12 15:15:00,46.19,46.2,46.16,46.18,114000.0,40.8209,40.8297,40.7944,40.8121,114000.0
2010-05-12 15:20:00,46.17,46.18,46.14,46.14,48000.0,40.8032,40.8121,40.7767,40.7767,48000.0
2010-05-12 15:25:00,46.14,46.19,46.13,46.17,57000.0,40.7767,40.8209,40.7679,40.8032,57000.0
2010-05-12 15:30:00,46.18,46.25,46.17,46.21,146900.0,40.8121,40.8739,40.8032,40.8386,146900.0
2010-05-12 15:35:00,46.2,46.23,46.12,46.14,60700.0,40.8297,40.8562,40.759,40.7767,60700.0
2010-05-12 15:40:00,46.13,46.14,46.05,46.09,70500.0,40.7679,40.7767,40.6972,40.7325,70500.0
2010-05-12 15:45:00,46.1,46.19,46.1,46.13,91100.0,40.7414,40.8209,40.7414,40.7679,91100.0
2010-05-12 15:50:00,46.13,46.15,45.99,46.03,252200.0,40.7679,40.7855,40.6441,40.6795,252200.0
2010-05-12 15:55:00,46.03,46.04,45.97,46.02,183200.0,40.6795,40.6883,40.6265,40.6707,183200.0
2010-05-13 09:30:00,45.56,45.97,45.53,45.59,75500.0,40.2641,40.6265,40.2376,40.2906,75500.0
2010-05-13 09:35:00,45.6,45.75,45.5,45.73,88700.0,40.2995,40.432,40.2111,40.4144,88700.0
2010-05-13 09:40:00,45.74,46.12,45.63,46.12,26500.0,40.4232,40.759,40.326,40.759,26500.0
2010-05-13 09:45:00,46.08,46.15,45.92,46.15,45000.0,40.7237,40.7855,40.5823,40.7855,45000.0
2010-05-13 09:50:00,46.15,46.18,45.93,46.03,44500.0,40.7855,40.8121,40.5911,40.6795,44500.0
2010-05-13 09:55:00,46.04,46.18,46.03,46.15,32700.0,40.6883,40.8121,40.6795,40.7855,32700.0
2010-05-13 10:00:00,46.13,46.35,46.09,46.35,75300.0,40.7679,40.9623,40.7325,40.9623,75300.0
2010-05-13 10:05:00,46.35,46.35,46.25,46.35,44700.0,40.9623,40.9623,40.8739,40.9623,44700.0
2010-05-13 10:10:00,46.34,46.35,46.28,46.28,35600.0,40.9535,40.9623,40.9004,40.9004,35600.0
2010-05-13 10:15:00,46.29,46.39,46.22,46.38,53500.0,40.9093,40.9976,40.8474,40.9888,53500.0
2010-05-13 10:20:00,46.38,46.38,46.32,46.34,28000.0,40.9888,40.9888,40.9358,40.9535,28000.0
2010-05-13 10:25:00,46.33,46.37,46.3,46.35,18400.0,40.9446,40.98,40.9181,40.9623,18400.0
2010-05-13 10:30:00,46.36,46.42,46.31,46.39,20200.0,40.9711,41.0242,40.9269,40.9976,20200.0
2010-05-13 10:35:00,46.39,46.59,46.37,46.56,35400.0,40.9976,41.1744,40.98,41.1479,35400.0
2010-05-13 10:40:00,46.57,46.68,46.56,46.58,40600.0,41.1567,41.2539,41.1479,41.1656,40600.0
2010-05-13 10:45:00,46.58,46.58,46.53,46.53,6200.0,41.1656,41.1656,41.1214,41.1214,6200.0
2010-05-13 10:50:00,46.55,46.55,46.47,46.49,41500.0,41.1391,41.1391,41.0683,41.086,41500.0
2010-05-13 10:55:00,46.49,46.49,46.33,46.33,129700.0,41.086,41.086,40.9446,40.9446,129700.0
2010-05-13 11:00:00,46.35,46.52,46.33,46.49,109000.0,40.9623,41.1125,40.9446,41.086,109000.0
2010-05-13 11:05:00,46.52,46.66,46.52,46.59,23100.0,41.1125,41.2363,41.1125,41.1744,23100.0
2010-05-13 11:10:00,46.59,46.69,46.59,46.64,9800.0,41.1744,41.2628,41.1744,41.2186,9800.0
2010-05-13 11:15:00,46.63,46.65,46.51,46.52,26800.0,41.2098,41.2274,41.1037,41.1125,26800.0
2010-05-13 11:20:00,46.53,46.55,46.49,46.49,14600.0,41.1214,41.1391,41.086,41.086,14600.0
2010-05-13 11:25:00,46.5,46.56,46.49,46.56,25200.0,41.0949,41.1479,41.086,41.1479,25200.0
2010-05-13 11:30:00,46.56,46.59,46.52,46.56,11200.0,41.1479,41.1744,41.1125,41.1479,11200.0
2010-05-13 11:35:00,46.55,46.6,46.51,46.56,29500.0,41.1391,41.1832,41.1037,41.1479,29500.0
2010-05-13 11:40:00,46.55,46.63,46.53,46.59,8600.0,41.1391,41.2098,41.1214,41.1744,8600.0
2010-05-13 11:45:00,46.58,46.58,46.53,46.54,7600.0,41.1656,41.1656,41.1214,41.1302,7600.0
2010-05-13 11:50:00,46.55,46.55,46.38,46.38,8500.0,41.1391,41.1391,40.9888,40.9888,8500.0
2010-05-13 11:55:00,46.39,46.39,46.27,46.38,19900.0,40.9976,40.9976,40.8916,40.9888,19900.0
2010-05-13 12:00:00,46.38,46.43,46.34,46.43,5600.0,40.9888,41.033,40.9535,41.033,5600.0
2010-05-13 12:05:00,46.41,46.54,46.41,46.53,7000.0,41.0153,41.1302,41.0153,41.1214,7000.0
2010-05-13 12:10:00,46.53,46.57,46.53,46.56,7900.0,41.1214,41.1567,41.1214,41.1479,7900.0
2010-05-13 12:15:00,46.58,46.62,46.53,46.55,18800.0,41.1656,41.2009,41.1214,41.1391,18800.0
2010-05-13 12:20:00,46.54,46.56,46.52,46.54,9000.0,41.1302,41.1479,41.1125,41.1302,9000.0
2010-05-13 12:25:00,46.54,46.56,46.48,46.48,22600.0,41.1302,41.1479,41.0772,41.0772,22600.0
2010-05-13 12:30:00,46.49,46.53,46.43,46.46,25600.0,41.086,41.1214,41.033,41.0595,25600.0
2010-05-13 12:35:00,46.47,46.49,46.45,46.49,6100.0,41.0683,41.086,41.0507,41.086,6100.0
2010-05-13 12:40:00,46.48,46.51,46.48,46.5,8700.0,41.0772,41.1037,41.0772,41.0949,8700.0
2010-05-13 12:45:00,46.5,46.51,46.42,46.43,19200.0,41.0949,41.1037,41.0242,41.033,19200.0
2010-05-13 12:50:00,46.42,46.42,46.33,46.34,23000.0,41.0242,41.0242,40.9446,40.9535,23000.0
2010-05-13 12:55:00,46.36,46.36,46.23,46.27,40200.0,40.9711,40.9711,40.8562,40.8916,40200.0
2010-05-13 13:00:00,46.26,46.27,46.23,46.25,22800.0,40.8828,40.8916,40.8562,40.8739,22800.0
2010-05-13 13:05:00,46.25,46.27,46.2,46.24,12700.0,40.8739,40.8916,40.8297,40.8651,12700.0
2010-05-13 13:10:00,46.24,46.28,46.2,46.25,13300.0,40.8651,40.9004,40.8297,40.8739,13300.0
2010-05-13 13:15:00,46.24,46.33,46.22,46.3,16800.0,40.8651,40.9446,40.8474,40.9181,16800.0
2010-05-13 13:20:00,46.3,46.38,46.3,46.37,7900.0,40.9181,40.9888,40.9181,40.98,7900.0
2010-05-13 13:25:00,46.37,46.4,46.37,46.4,8400.0,40.98,41.0065,40.98,41.0065,8400.0
2010-05-13 13:30:00,46.4,46.4,46.38,46.4,7100.0,41.0065,41.0065,40.9888,41.0065,7100.0
2010-05-13 13:35:00,46.4,46.41,46.35,46.36,13900.0,41.0065,41.0153,40.9623,40.9711,13900.0
2010-05-13 13:40:00,46.37,46.37,46.28,46.29,14500.0,40.98,40.98,40.9004,40.9093,14500.0
2010-05-13 13:45:00,46.28,46.3,46.24,46.25,20300.0,40.9004,40.9181,40.8651,40.8739,20300.0
2010-05-13 13:50:00,46.25,46.27,46.2,46.2,14700.0,40.8739,40.8916,40.8297,40.8297,14700.0
2010-05-13 13:55:00,46.22,46.24,46.19,46.2,9800.0,40.8474,40.8651,40.8209,40.8297,9800.0
2010-05-13 14:00:00,46.2,46.27,46.2,46.26,28000.0,40.8297,40.8916,40.8297,40.8828,28000.0
2010-05-13 14:05:00,46.27,46.31,46.23,46.23,28200.0,40.8916,40.9269,40.8562,40.8562,28200.0
2010-05-13 14:10:00,46.24,46.25,46.23,46.24,4400.0,40.8651,40.8739,40.8562,40.8651,4400.0
2010-05-13 14:15:00,46.25,46.29,46.21,46.29,9000.0,40.8739,40.9093,40.8386,40.9093,9000.0
2010-05-13 14:20:00,46.3,46.33,46.28,46.31,10000.0,40.9181,40.9446,40.9004,40.9269,10000.0
2010-05-13 14:25:00,46.32,46.36,46.3,46.33,11400.0,40.9358,40.9711,40.9181,40.9446,11400.0
2010-05-13 14:30:00,46.33,46.33,46.26,46.26,13000.0,40.9446,40.9446,40.8828,40.8828,13000.0
2010-05-13 14:35:00,46.27,46.32,46.24,46.32,7500.0,40.8916,40.9358,40.8651,40.9358,7500.0
2010-05-13 14:40:00,46.3,46.31,46.25,46.28,7300.0,40.9181,40.9269,40.8739,40.9004,7300.0
2010-05-13 14:45:00,46.29,46.29,46.17,46.17,9600.0,40.9093,40.9093,40.8032,40.8032,9600.0
2010-05-13 14:50:00,46.18,46.18,45.99,46.07,29900.0,40.8121,40.8121,40.6441,40.7148,29900.0
2010-05-13 14:55:00,46.06,46.13,46.05,46.1,10200.0,40.706,40.7679,40.6972,40.7414,10200.0
2010-05-13 15:00:00,46.1,46.17,46.09,46.15,12900.0,40.7414,40.8032,40.7325,40.7855,12900.0
2010-05-13 15:05:00,46.15,46.16,46.06,46.1,15000.0,40.7855,40.7944,40.706,40.7414,15000.0
2010-05-13 15:10:00,46.11,46.11,45.99,46.0,16500.0,40.7502,40.7502,40.6441,40.653,16500.0
2010-05-13 15:15:00,45.98,45.98,45.83,45.85,16900.0,40.6353,40.6353,40.5027,40.5204,16900.0
2010-05-13 15:20:00,45.85,45.99,45.84,45.99,17300.0,40.5204,40.6441,40.5116,40.6441,17300.0
2010-05-13 15:25:00,45.99,46.03,45.96,45.97,18600.0,40.6441,40.6795,40.6176,40.6265,18600.0
2010-05-13 15:30:00,45.98,46.02,45.96,45.96,28600.0,40.6353,40.6707,40.6176,40.6176,28600.0
2010-05-13 15:35:00,45.97,45.98,45.81,45.86,37500.0,40.6265,40.6353,40.4851,40.5293,37500.0
2010-05-13 15:40:00,45.85,45.88,45.77,45.86,83400.0,40.5204,40.5469,40.4497,40.5293,83400.0
2010-05-13 15:45:00,45.87,46.0,45.87,45.92,52300.0,40.5381,40.653,40.5381,40.5823,52300.0
2010-05-13 15:50:00,45.9,46.03,45.9,45.92,71200.0,40.5646,40.6795,40.5646,40.5823,71200.0
2010-05-13 15:55:00,45.92,45.94,45.8,45.81,128200.0,40.5823,40.6,40.4762,40.4851,128200.0
2010-05-14 09:30:00,45.58,45.65,45.46,45.46,32900.0,40.2818,40.3437,40.1758,40.1758,32900.0
2010-05-14 09:35:00,45.45,45.52,45.04,45.25,19700.0,40.1669,40.2288,39.8046,39.9902,19700.0
2010-05-14 09:40:00,45.26,45.26,44.79,45.12,25200.0,39.999,39.999,39.5836,39.8753,25200.0
2010-05-14 09:45:00,45.14,45.54,45.14,45.25,13700.0,39.8929,40.2465,39.8929,39.9902,13700.0
2010-05-14 09:50:00,45.25,45.25,45.03,45.14,7300.0,39.9902,39.9902,39.7957,39.8929,7300.0
2010-05-14 09:55:00,45.11,45.38,45.1,45.33,14300.0,39.8664,40.1051,39.8576,40.0609,14300.0
2010-05-14 10:00:00,45.31,45.31,45.04,45.14,16000.0,40.0432,40.0432,39.8046,39.8929,16000.0
2010-05-14 10:05:00,45.17,45.28,45.1,45.2,7100.0,39.9195,40.0167,39.8576,39.946,7100.0
2010-05-14 10:10:00,45.2,45.28,45.13,45.19,23200.0,39.946,40.0167,39.8841,39.9371,23200.0
2010-05-14 10:15:00,45.21,45.32,45.2,45.29,27500.0,39.9548,40.052,39.946,40.0255,27500.0
2010-05-14 10:20:00,45.26,45.35,45.26,45.33,6100.0,39.999,40.0785,39.999,40.0609,6100.0
2010-05-14 10:25:00,45.32,45.32,45.12,45.16,19200.0,40.052,40.052,39.8753,39.9106,19200.0
2010-05-14 10:30:00,45.17,45.25,45.16,45.22,8700.0,39.9195,39.9902,39.9106,39.9636,8700.0
2010-05-14 10:35:00,45.24,45.29,45.21,45.26,10300.0,39.9813,40.0255,39.9548,39.999,10300.0
2010-05-14 10:40:00,45.24,45.3,45.19,45.23,10800.0,39.9813,40.0343,39.9371,39.9725,10800.0
2010-05-14 10:45:00,45.23,45.27,45.17,45.27,10500.0,39.9725,40.0078,39.9195,40.0078,10500.0
2010-05-14 10:50:00,45.28,45.29,45.19,45.28,6600.0,40.0167,40.0255,39.9371,40.0167,6600.0
2010-05-14 10:55:00,45.27,45.28,45.21,45.26,8000.0,40.0078,40.0167,39.9548,39.999,8000.0
2010-05-14 11:00:00,45.25,45.25,45.08,45.09,14100.0,39.9902,39.9902,39.8399,39.8488,14100.0
2010-05-14 11:05:00,45.08,45.13,45.0,45.04,15400.0,39.8399,39.8841,39.7692,39.8046,15400.0
2010-05-14 11:10:00,45.02,45.11,44.94,45.11,24800.0,39.7869,39.8664,39.7162,39.8664,24800.0
2010-05-14 11:15:00,45.14,45.15,44.96,45.0,17800.0,39.8929,39.9018,39.7339,39.7692,17800.0
2010-05-14 11:20:00,44.98,45.0,44.8,44.87,29800.0,39.7515,39.7692,39.5925,39.6543,29800.0
2010-05-14 11:25:00,44.9,44.99,44.88,44.97,11700.0,39.6808,39.7604,39.6632,39.7427,11700.0
2010-05-14 11:30:00,44.97,45.14,44.95,45.13,18700.0,39.7427,39.8929,39.725,39.8841,18700.0
2010-05-14 11:35:00,45.09,45.12,45.01,45.04,11000.0,39.8488,39.8753,39.7781,39.8046,11000.0
2010-05-14 11:40:00,45.03,45.16,45.0,45.16,13700.0,39.7957,39.9106,39.7692,39.9106,13700.0
2010-05-14 11:45:00,45.16,45.2,45.04,45.13,11400.0,39.9106,39.946,39.8046,39.8841,11400.0
2010-05-14 11:50:00,45.12,45.14,45.03,45.03,9900.0,39.8753,39.8929,39.7957,39.7957,9900.0
2010-05-14 11:55:00,45.03,45.09,45.01,45.09,12400.0,39.7957,39.8488,39.7781,39.8488,12400.0
2010-05-14 12:00:00,45.08,45.11,45.05,45.08,9600.0,39.8399,39.8664,39.8134,39.8399,9600.0
2010-05-14 12:05:00,45.1,45.13,44.96,45.08,13800.0,39.8576,39.8841,39.7339,39.8399,13800.0
2010-05-14 12:10:00,45.07,45.16,45.07,45.07,13800.0,39.8311,39.9106,39.8311,39.8311,13800.0
2010-05-14 12:15:00,45.07,45.19,45.05,45.18,16500.0,39.8311,39.9371,39.8134,39.9283,16500.0
2010-05-14 12:20:00,45.16,45.2,45.04,45.19,20100.0,39.9106,39.946,39.8046,39.9371,20100.0
2010-05-14 12:25:00,45.2,45.26,45.16,45.25,24400.0,39.946,39.999,39.9106,39.9902,24400.0
2010-05-14 12:30:00,45.24,45.29,45.22,45.27,20800.0,39.9813,40.0255,39.9636,40.0078,20800.0
2010-05-14 12:35:00,45.26,45.33,45.25,45.33,24300.0,39.999,40.0609,39.9902,40.0609,24300.0
2010-05-14 12:40:00,45.34,45.61,45.34,45.6,39100.0,40.0697,40.3083,40.0697,40.2995,39100.0
2010-05-14 12:45:00,45.57,45.59,45.37,45.37,20000.0,40.273,40.2906,40.0962,40.0962,20000.0
2010-05-14 12:50:00,45.37,45.39,45.3,45.3,10600.0,40.0962,40.1139,40.0343,40.0343,10600.0
2010-05-14 12:55:00,45.31,45.34,45.3,45.33,12400.0,40.0432,40.0697,40.0343,40.0609,12400.0
2010-05-14 13:00:00,45.34,45.46,45.34,45.35,18200.0,40.0697,40.1758,40.0697,40.0785,18200.0
2010-05-14 13:05:00,45.34,45.38,45.25,45.25,9500.0,40.0697,40.1051,39.9902,39.9902,9500.0
2010-05-14 13:10:00,45.26,45.36,45.26,45.36,7100.0,39.999,40.0874,39.999,40.0874,7100.0
2010-05-14 13:15:00,45.36,45.36,45.17,45.17,7700.0,40.0874,40.0874,39.9195,39.9195,7700.0
2010-05-14 13:20:00,45.18,45.33,45.18,45.33,12500.0,39.9283,40.0609,39.9283,40.0609,12500.0
2010-05-14 13:25:00,45.33,45.35,45.31,45.34,8400.0,40.0609,40.0785,40.0432,40.0697,8400.0
2010-05-14 13:30:00,45.33,45.33,45.23,45.23,9600.0,40.0609,40.0609,39.9725,39.9725,9600.0
2010-05-14 13:35:00,45.24,45.3,45.12,45.15,9800.0,39.9813,40.0343,39.8753,39.9018,9800.0
2010-05-14 13:40:00,45.17,45.32,45.17,45.3,9400.0,39.9195,40.052,39.9195,40.0343,9400.0
2010-05-14 13:45:00,45.33,45.45,45.33,45.45,12300.0,40.0609,40.1669,40.0609,40.1669,12300.0
2010-05-14 13:50:00,45.45,45.55,45.42,45.47,20600.0,40.1669,40.2553,40.1404,40.1846,20600.0
2010-05-14 13:55:00,45.49,45.58,45.46,45.49,11400.0,40.2023,40.2818,40.1758,40.2023,11400.0
2010-05-14 14:00:00,45.51,45.51,45.45,45.49,5900.0,40.2199,40.2199,40.1669,40.2023,5900.0
2010-05-14 14:05:00,45.49,45.5,45.41,45.47,9000.0,40.2023,40.2111,40.1316,40.1846,9000.0
2010-05-14 14:10:00,45.48,45.49,45.3,45.38,10500.0,40.1934,40.2023,40.0343,40.1051,10500.0
2010-05-14 14:15:00,45.4,45.41,45.28,45.36,11300.0,40.1227,40.1316,40.0167,40.0874,11300.0
2010-05-14 14:20:00,45.38,45.42,45.35,45.38,11400.0,40.1051,40.1404,40.0785,40.1051,11400.0
2010-05-14 14:25:00,45.4,45.47,45.38,45.4,9300.0,40.1227,40.1846,40.1051,40.1227,9300.0
2010-05-14 14:30:00,45.4,45.47,45.38,45.42,12200.0,40.1227,40.1846,40.1051,40.1404,12200.0
2010-05-14 14:35:00,45.41,45.45,45.34,45.42,10200.0,40.1316,40.1669,40.0697,40.1404,10200.0
2010-05-14 14:40:00,45.44,45.47,45.39,45.39,16200.0,40.1581,40.1846,40.1139,40.1139,16200.0
2010-05-14 14:45:00,45.4,45.46,45.36,45.45,15300.0,40.1227,40.1758,40.0874,40.1669,15300.0
2010-05-14 14:50:00,45.45,45.53,45.44,45.48,28800.0,40.1669,40.2376,40.1581,40.1934,28800.0
2010-05-14 14:55:00,45.49,45.51,45.43,45.47,18100.0,40.2023,40.2199,40.1492,40.1846,18100.0
2010-05-14 15:00:00,45.46,45.5,45.41,45.49,23400.0,40.1758,40.2111,40.1316,40.2023,23400.0
2010-05-14 15:05:00,45.48,45.5,45.42,45.5,25000.0,40.1934,40.2111,40.1404,40.2111,25000.0
2010-05-14 15:10:00,45.5,45.55,45.45,45.45,27800.0,40.2111,40.2553,40.1669,40.1669,27800.0
2010-05-14 15:15:00,45.46,45.5,45.43,45.45,17300.0,40.1758,40.2111,40.1492,40.1669,17300.0
2010-05-14 15:20:00,45.44,45.46,45.36,45.4,27900.0,40.1581,40.1758,40.0874,40.1227,27900.0
2010-05-14 15:25:00,45.4,45.48,45.36,45.46,27800.0,40.1227,40.1934,40.0874,40.1758,27800.0
2010-05-14 15:30:00,45.45,45.53,45.45,45.5,42000.0,40.1669,40.2376,40.1669,40.2111,42000.0
2010-05-14 15:35:00,45.5,45.51,45.46,45.48,49700.0,40.2111,40.2199,40.1758,40.1934,49700.0
2010-05-14 15:40:00,45.47,45.64,45.45,45.62,58200.0,40.1846,40.3348,40.1669,40.3172,58200.0
2010-05-14 15:45:00,45.64,45.71,45.63,45.63,50100.0,40.3348,40.3967,40.326,40.326,50100.0
2010-05-14 15:50:00,45.65,45.77,45.59,45.75,75900.0,40.3437,40.4497,40.2906,40.432,75900.0
2010-05-14 15:55:00,45.75,45.83,45.66,45.73,150000.0,40.432,40.5027,40.3525,40.4144,150000.0
2010-05-17 09:30:00,45.71,45.96,45.59,45.8,41600.0,40.3967,40.6176,40.2906,40.4762,41600.0
2010-05-17 09:35:00,45.8,46.05,45.59,46.02,54000.0,40.4762,40.6972,40.2906,40.6707,54000.0
2010-05-17 09:40:00,46.01,46.07,45.85,45.98,23800.0,40.6618,40.7148,40.5204,40.6353,23800.0
2010-05-17 09:45:00,45.98,46.13,45.86,45.99,21600.0,40.6353,40.7679,40.5293,40.6441,21600.0
2010-05-17 09:50:00,46.0,46.22,45.99,46.04,24600.0,40.653,40.8474,40.6441,40.6883,24600.0
2010-05-17 09:55:00,46.06,46.12,46.03,46.1,42900.0,40.706,40.759,40.6795,40.7414,42900.0
2010-05-17 10:00:00,46.08,46.21,45.94,46.07,39100.0,40.7237,40.8386,40.6,40.7148,39100.0
2010-05-17 10:05:00,46.05,46.23,46.03,46.08,28700.0,40.6972,40.8562,40.6795,40.7237,28700.0
2010-05-17 10:10:00,46.06,46.16,46.04,46.04,34000.0,40.706,40.7944,40.6883,40.6883,34000.0
2010-05-17 10:15:00,46.04,46.2,46.04,46.1,39500.0,40.6883,40.8297,40.6883,40.7414,39500.0
2010-05-17 10:20:00,46.11,46.12,46.06,46.07,12900.0,40.7502,40.759,40.706,40.7148,12900.0
2010-05-17 10:25:00,46.07,46.12,46.01,46.04,17200.0,40.7148,40.759,40.6618,40.6883,17200.0
2010-05-17 10:30:00,46.05,46.13,46.04,46.11,23900.0,40.6972,40.7679,40.6883,40.7502,23900.0
2010-05-17 10:35:00,46.12,46.27,46.1,46.11,30500.0,40.759,40.8916,40.7414,40.7502,30500.0
2010-05-17 10:40:00,46.09,46.17,45.98,46.0,32100.0,40.7325,40.8032,40.6353,40.653,32100.0
2010-05-17 10:45:00,46.0,46.05,45.95,45.96,34500.0,40.653,40.6972,40.6088,40.6176,34500.0
2010-05-17 10:50:00,45.95,46.04,45.9,45.99,13900.0,40.6088,40.6883,40.5646,40.6441,13900.0
2010-05-17 10:55:00,46.01,46.02,45.94,45.98,10900.0,40.6618,40.6707,40.6,40.6353,10900.0
2010-05-17 11:00:00,45.97,46.01,45.85,45.86,14100.0,40.6265,40.6618,40.5204,40.5293,14100.0
2010-05-17 11:05:00,45.86,46.02,45.86,46.01,25200.0,40.5293,40.6707,40.5293,40.6618,25200.0
2010-05-17 11:10:00,45.99,46.03,45.92,46.0,19000.0,40.6441,40.6795,40.5823,40.653,19000.0
2010-05-17 11:15:00,45.99,46.04,45.91,45.92,22000.0,40.6441,40.6883,40.5734,40.5823,22000.0
2010-05-17 11:20:00,45.89,45.98,45.83,45.93,45100.0,40.5558,40.6353,40.5027,40.5911,45100.0
2010-05-17 11:25:00,45.94,45.95,45.81,45.9,13700.0,40.6,40.6088,40.4851,40.5646,13700.0
2010-05-17 11:30:00,45.89,45.89,45.83,45.88,11200.0,40.5558,40.5558,40.5027,40.5469,11200.0
2010-05-17 11:35:00,45.88,46.02,45.87,45.92,9500.0,40.5469,40.6707,40.5381,40.5823,9500.0
2010-05-17 11:40:00,45.93,46.01,45.92,46.0,11900.0,40.5911,40.6618,40.5823,40.653,11900.0
2010-05-17 11:45:00,45.99,46.0,45.85,45.93,13500.0,40.6441,40.653,40.5204,40.5911,13500.0
2010-05-17 11:50:00,45.9,45.91,45.67,45.67,14900.0,40.5646,40.5734,40.3613,40.3613,14900.0
2010-05-17 11:55:00,45.67,45.8,45.61,45.78,10100.0,40.3613,40.4762,40.3083,40.4586,10100.0
2010-05-17 12:00:00,45.76,45.76,45.27,45.28,33400.0,40.4409,40.4409,40.0078,40.0167,33400.0
2010-05-17 12:05:00,45.27,45.28,45.14,45.21,30200.0,40.0078,40.0167,39.8929,39.9548,30200.0
2010-05-17 12:10:00,45.21,45.41,45.21,45.38,15400.0,39.9548,40.1316,39.9548,40.1051,15400.0
2010-05-17 12:15:00,45.38,45.42,45.28,45.33,9800.0,40.1051,40.1404,40.0167,40.0609,9800.0
2010-05-17 12:20:00,45.35,45.54,45.33,45.52,17500.0,40.0785,40.2465,40.0609,40.2288,17500.0
2010-05-17 12:25:00,45.52,45.58,45.45,45.45,13600.0,40.2288,40.2818,40.1669,40.1669,13600.0
2010-05-17 12:30:00,45.45,45.61,45.42,45.6,14800.0,40.1669,40.3083,40.1404,40.2995,14800.0
2010-05-17 12:35:00,45.6,45.6,45.51,45.59,15600.0,40.2995,40.2995,40.2199,40.2906,15600.0
2010-05-17 12:40:00,45.59,45.65,45.49,45.54,16700.0,40.2906,40.3437,40.2023,40.2465,16700.0
2010-05-17 12:45:00,45.55,45.58,45.46,45.46,9300.0,40.2553,40.2818,40.1758,40.1758,9300.0
2010-05-17 12:50:00,45.47,45.51,45.32,45.5,26500.0,40.1846,40.2199,40.052,40.2111,26500.0
2010-05-17 12:55:00,45.5,45.5,45.37,45.42,18200.0,40.2111,40.2111,40.0962,40.1404,18200.0
2010-05-17 13:00:00,45.43,45.46,45.4,45.44,18500.0,40.1492,40.1758,40.1227,40.1581,18500.0
2010-05-17 13:05:00,45.45,45.46,45.4,45.43,14900.0,40.1669,40.1758,40.1227,40.1492,14900.0
2010-05-17 13:10:00,45.44,45.5,45.43,45.49,7300.0,40.1581,40.2111,40.1492,40.2023,7300.0
2010-05-17 13:15:00,45.5,45.65,45.5,45.65,14200.0,40.2111,40.3437,40.2111,40.3437,14200.0
2010-05-17 13:20:00,45.67,45.69,45.57,45.65,8400.0,40.3613,40.379,40.273,40.3437,8400.0
2010-05-17 13:25:00,45.65,45.69,45.47,45.52,76700.0,40.3437,40.379,40.1846,40.2288,76700.0
2010-05-17 13:30:00,45.5,45.51,45.37,45.37,70700.0,40.2111,40.2199,40.0962,40.0962,70700.0
2010-05-17 13:35:00,45.38,45.38,45.13,45.13,92200.0,40.1051,40.1051,39.8841,39.8841,92200.0
2010-05-17 13:40:00,45.15,45.16,44.98,44.99,77100.0,39.9018,39.9106,39.7515,39.7604,77100.0
2010-05-17 13:45:00,44.99,45.27,44.99,45.27,30200.0,39.7604,40.0078,39.7604,40.0078,30200.0
2010-05-17 13:50:00,45.28,45.34,45.26,45.33,11700.0,40.0167,40.0697,39.999,40.0609,11700.0
2010-05-17 13:55:00,45.35,45.48,45.33,45.48,8800.0,40.0785,40.1934,40.0609,40.1934,8800.0
2010-05-17 14:00:00,45.47,45.56,45.45,45.52,13800.0,40.1846,40.2641,40.1669,40.2288,13800.0
2010-05-17 14:05:00,45.53,45.54,45.47,45.49,7300.0,40.2376,40.2465,40.1846,40.2023,7300.0
2010-05-17 14:10:00,45.46,45.56,45.46,45.56,5600.0,40.1758,40.2641,40.1758,40.2641,5600.0
2010-05-17 14:15:00,45.56,45.66,45.56,45.57,21600.0,40.2641,40.3525,40.2641,40.273,21600.0
2010-05-17 14:20:00,45.58,45.6,45.56,45.58,9000.0,40.2818,40.2995,40.2641,40.2818,9000.0
2010-05-17 14:25:00,45.58,45.62,45.56,45.58,12700.0,40.2818,40.3172,40.2641,40.2818,12700.0
2010-05-17 14:30:00,45.57,45.67,45.51,45.51,16000.0,40.273,40.3613,40.2199,40.2199,16000.0
2010-05-17 14:35:00,45.51,45.64,45.47,45.61,18500.0,40.2199,40.3348,40.1846,40.3083,18500.0
2010-05-17 14:40:00,45.63,45.72,45.63,45.63,8800.0,40.326,40.4055,40.326,40.326,8800.0
2010-05-17 14:45:00,45.64,45.75,45.63,45.68,12300.0,40.3348,40.432,40.326,40.3702,12300.0
2010-05-17 14:50:00,45.66,45.72,45.64,45.68,8900.0,40.3525,40.4055,40.3348,40.3702,8900.0
2010-05-17 14:55:00,45.68,45.8,45.67,45.76,16500.0,40.3702,40.4762,40.3613,40.4409,16500.0
2010-05-17 15:00:00,45.76,45.89,45.73,45.8,29200.0,40.4409,40.5558,40.4144,40.4762,29200.0
2010-05-17 15:05:00,45.8,45.84,45.66,45.67,16300.0,40.4762,40.5116,40.3525,40.3613,16300.0
2010-05-17 15:10:00,45.69,45.82,45.69,45.81,20700.0,40.379,40.4939,40.379,40.4851,20700.0
2010-05-17 15:15:00,45.79,45.82,45.67,45.76,19500.0,40.4674,40.4939,40.3613,40.4409,19500.0
2010-05-17 15:20:00,45.76,45.82,45.6,45.7,22700.0,40.4409,40.4939,40.2995,40.3879,22700.0
2010-05-17 15:25:00,45.71,45.78,45.65,45.71,22600.0,40.3967,40.4586,40.3437,40.3967,22600.0
2010-05-17 15:30:00,45.71,45.83,45.71,45.83,19600.0,40.3967,40.5027,40.3967,40.5027,19600.0
2010-05-17 15:35:00,45.83,45.97,45.83,45.92,38900.0,40.5027,40.6265,40.5027,40.5823,38900.0
2010-05-17 15:40:00,45.91,45.98,45.81,45.88,44100.0,40.5734,40.6353,40.4851,40.5469,44100.0
2010-05-17 15:45:00,45.89,45.96,45.82,45.93,80300.0,40.5558,40.6176,40.4939,40.5911,80300.0
2010-05-17 15:50:00,45.95,46.03,45.92,45.96,55100.0,40.6088,40.6795,40.5823,40.6176,55100.0
2010-05-17 15:55:00,45.97,45.98,45.88,45.89,96600.0,40.6265,40.6353,40.5469,40.5558,96600.0
2010-05-18 09:30:00,46.09,46.57,45.98,46.08,46100.0,40.7325,41.1567,40.6353,40.7237,46100.0
2010-05-18 09:35:00,46.14,46.37,46.08,46.37,21300.0,40.7767,40.98,40.7237,40.98,21300.0
2010-05-18 09:40:00,46.4,46.4,46.22,46.4,25600.0,41.0065,41.0065,40.8474,41.0065,25600.0
2010-05-18 09:45:00,46.4,46.71,46.4,46.64,47700.0,41.0065,41.2805,41.0065,41.2186,47700.0
2010-05-18 09:50:00,46.64,46.66,46.54,46.66,51300.0,41.2186,41.2363,41.1302,41.2363,51300.0
2010-05-18 09:55:00,46.67,46.81,46.67,46.76,51300.0,41.2451,41.3688,41.2451,41.3246,51300.0
2010-05-18 10:00:00,46.76,46.78,46.58,46.64,34300.0,41.3246,41.3423,41.1656,41.2186,34300.0
2010-05-18 10:05:00,46.65,46.87,46.63,46.83,29100.0,41.2274,41.4219,41.2098,41.3865,29100.0
2010-05-18 10:10:00,46.83,46.91,46.81,46.91,28900.0,41.3865,41.4572,41.3688,41.4572,28900.0
2010-05-18 10:15:00,46.91,46.91,46.72,46.87,33200.0,41.4572,41.4572,41.2893,41.4219,33200.0
2010-05-18 10:20:00,46.88,47.0,46.88,46.98,23300.0,41.4307,41.5367,41.4307,41.5191,23300.0
2010-05-18 10:25:00,46.97,46.97,46.8,46.83,18300.0,41.5102,41.5102,41.36,41.3865,18300.0
2010-05-18 10:30:00,46.82,46.88,46.74,46.78,15500.0,41.3777,41.4307,41.307,41.3423,15500.0
2010-05-18 10:35:00,46.78,46.98,46.78,46.97,20700.0,41.3423,41.5191,41.3423,41.5102,20700.0
2010-05-18 10:40:00,46.98,46.99,46.86,46.98,32500.0,41.5191,41.5279,41.413,41.5191,32500.0
2010-05-18 10:45:00,46.95,47.21,46.9,46.95,88100.0,41.4926,41.7223,41.4484,41.4926,88100.0
2010-05-18 10:50:00,46.94,46.97,46.73,46.91,26700.0,41.4837,41.5102,41.2981,41.4572,26700.0
2010-05-18 10:55:00,46.91,47.03,46.9,46.98,24500.0,41.4572,41.5633,41.4484,41.5191,24500.0
2010-05-18 11:00:00,46.96,47.04,46.86,46.89,20100.0,41.5014,41.5721,41.413,41.4395,20100.0
2010-05-18 11:05:00,46.91,47.01,46.89,46.92,17500.0,41.4572,41.5456,41.4395,41.466,17500.0
2010-05-18 11:10:00,46.94,47.02,46.93,46.99,21600.0,41.4837,41.5544,41.4749,41.5279,21600.0
2010-05-18 11:15:00,47.0,47.04,46.96,47.02,22000.0,41.5367,41.5721,41.5014,41.5544,22000.0
2010-05-18 11:20:00,47.02,47.08,47.0,47.0,17400.0,41.5544,41.6074,41.5367,41.5367,17400.0
2010-05-18 11:25:00,47.0,47.15,47.0,47.14,23600.0,41.5367,41.6693,41.5367,41.6605,23600.0
2010-05-18 11:30:00,47.14,47.18,47.09,47.16,18800.0,41.6605,41.6958,41.6163,41.6781,18800.0
2010-05-18 11:35:00,47.17,47.2,47.14,47.16,28700.0,41.687,41.7135,41.6605,41.6781,28700.0
2010-05-18 11:40:00,47.17,47.2,46.94,46.95,37500.0,41.687,41.7135,41.4837,41.4926,37500.0
2010-05-18 11:45:00,46.96,47.09,46.96,46.98,20400.0,41.5014,41.6163,41.5014,41.5191,20400.0
2010-05-18 11:50:00,46.97,46.97,46.89,46.91,9300.0,41.5102,41.5102,41.4395,41.4572,9300.0
2010-05-18 11:55:00,46.92,47.04,46.92,47.02,41400.0,41.466,41.5721,41.466,41.5544,41400.0
2010-05-18 12:00:00,47.04,47.04,46.84,46.89,29400.0,41.5721,41.5721,41.3953,41.4395,29400.0
2010-05-18 12:05:00,46.9,46.93,46.87,46.89,16200.0,41.4484,41.4749,41.4219,41.4395,16200.0
2010-05-18 12:10:00,46.9,47.02,46.88,46.9,15200.0,41.4484,41.5544,41.4307,41.4484,15200.0
2010-05-18 12:15:00,46.91,47.0,46.9,46.97,14300.0,41.4572,41.5367,41.4484,41.5102,14300.0
2010-05-18 12:20:00,46.98,46.98,46.86,46.89,32200.0,41.5191,41.5191,41.413,41.4395,32200.0
2010-05-18 12:25:00,46.89,47.03,46.89,47.01,15800.0,41.4395,41.5633,41.4395,41.5456,15800.0
2010-05-18 12:30:00,46.99,47.04,46.97,47.04,15800.0,41.5279,41.5721,41.5102,41.5721,15800.0
2010-05-18 12:35:00,47.04,47.05,46.95,46.96,10100.0,41.5721,41.5809,41.4926,41.5014,10100.0
2010-05-18 12:40:00,46.96,47.01,46.91,46.91,11200.0,41.5014,41.5456,41.4572,41.4572,11200.0
2010-05-18 12:45:00,46.92,47.01,46.91,46.94,23100.0,41.466,41.5456,41.4572,41.4837,23100.0
2010-05-18 12:50:00,46.94,46.95,46.86,46.92,11600.0,41.4837,41.4926,41.413,41.466,11600.0
2010-05-18 12:55:00,46.92,46.96,46.76,46.76,16100.0,41.466,41.5014,41.3246,41.3246,16100.0
2010-05-18 13:00:00,46.73,46.88,46.7,46.79,15900.0,41.2981,41.4307,41.2716,41.3512,15900.0
2010-05-18 13:05:00,46.77,46.77,46.51,46.69,15300.0,41.3335,41.3335,41.1037,41.2628,15300.0
2010-05-18 13:10:00,46.68,46.7,46.57,46.64,16700.0,41.2539,41.2716,41.1567,41.2186,16700.0
2010-05-18 13:15:00,46.64,46.77,46.64,46.64,9900.0,41.2186,41.3335,41.2186,41.2186,9900.0
2010-05-18 13:20:00,46.63,46.77,46.63,46.67,14300.0,41.2098,41.3335,41.2098,41.2451,14300.0
2010-05-18 13:25:00,46.67,46.76,46.67,46.69,12900.0,41.2451,41.3246,41.2451,41.2628,12900.0
2010-05-18 13:30:00,46.7,46.78,46.68,46.73,16200.0,41.2716,41.3423,41.2539,41.2981,16200.0
2010-05-18 13:35:00,46.74,46.75,46.58,46.64,22200.0,41.307,41.3158,41.1656,41.2186,22200.0
2010-05-18 13:40:00,46.65,46.72,46.58,46.68,16600.0,41.2274,41.2893,41.1656,41.2539,16600.0
2010-05-18 13:45:00,46.66,46.77,46.56,46.66,20300.0,41.2363,41.3335,41.1479,41.2363,20300.0
2010-05-18 13:50:00,46.65,46.68,46.56,46.68,13000.0,41.2274,41.2539,41.1479,41.2539,13000.0
2010-05-18 13:55:00,46.68,46.7,46.56,46.58,24800.0,41.2539,41.2716,41.1479,41.1656,24800.0
2010-05-18 14:00:00,46.56,46.72,46.56,46.66,16100.0,41.1479,41.2893,41.1479,41.2363,16100.0
2010-05-18 14:05:00,46.64,46.72,46.57,46.67,14300.0,41.2186,41.2893,41.1567,41.2451,14300.0
2010-05-18 14:10:00,46.65,46.76,46.65,46.69,12600.0,41.2274,41.3246,41.2274,41.2628,12600.0
2010-05-18 14:15:00,46.69,46.76,46.69,46.74,7900.0,41.2628,41.3246,41.2628,41.307,7900.0
2010-05-18 14:20:00,46.74,46.78,46.61,46.61,29900.0,41.307,41.3423,41.1921,41.1921,29900.0
2010-05-18 14:25:00,46.62,46.63,46.54,46.6,31100.0,41.2009,41.2098,41.1302,41.1832,31100.0
2010-05-18 14:30:00,46.6,46.61,46.48,46.48,23600.0,41.1832,41.1921,41.0772,41.0772,23600.0
2010-05-18 14:35:00,46.48,46.52,46.42,46.43,31800.0,41.0772,41.1125,41.0242,41.033,31800.0
2010-05-18 14:40:00,46.42,46.55,46.38,46.54,28700.0,41.0242,41.1391,40.9888,41.1302,28700.0
2010-05-18 14:45:00,46.53,46.53,46.35,46.4,46800.0,41.1214,41.1214,40.9623,41.0065,46800.0
2010-05-18 14:50:00,46.4,46.41,46.27,46.28,33400.0,41.0065,41.0153,40.8916,40.9004,33400.0
2010-05-18 14:55:00,46.29,46.41,46.29,46.38,40500.0,40.9093,41.0153,40.9093,40.9888,40500.0
2010-05-18 15:00:00,46.4,46.41,46.2,46.26,39000.0,41.0065,41.0153,40.8297,40.8828,39000.0
2010-05-18 15:05:00,46.26,46.3,46.16,46.2,42400.0,40.8828,40.9181,40.7944,40.8297,42400.0
2010-05-18 15:10:00,46.2,46.35,46.18,46.35,39300.0,40.8297,40.9623,40.8121,40.9623,39300.0
2010-05-18 15:15:00,46.35,46.49,46.35,46.46,37800.0,40.9623,41.086,40.9623,41.0595,37800.0
2010-05-18 15:20:00,46.46,46.46,46.28,46.31,38300.0,41.0595,41.0595,40.9004,40.9269,38300.0
2010-05-18 15:25:00,46.31,46.37,46.26,46.31,54800.0,40.9269,40.98,40.8828,40.9269,54800.0
2010-05-18 15:30:00,46.32,46.33,46.14,46.21,70900.0,40.9358,40.9446,40.7767,40.8386,70900.0
2010-05-18 15:35:00,46.21,46.29,46.2,46.27,56900.0,40.8386,40.9093,40.8297,40.8916,56900.0
2010-05-18 15:40:00,46.28,46.4,46.24,46.35,53300.0,40.9004,41.0065,40.8651,40.9623,53300.0
2010-05-18 15:45:00,46.36,46.41,46.24,46.27,83800.0,40.9711,41.0153,40.8651,40.8916,83800.0
2010-05-18 15:50:00,46.26,46.31,46.21,46.27,103500.0,40.8828,40.9269,40.8386,40.8916,103500.0
2010-05-18 15:55:00,46.27,46.28,46.18,46.2,115300.0,40.8916,40.9004,40.8121,40.8297,115300.0
2010-05-19 09:30:00,46.09,46.09,45.86,45.94,28800.0,40.7325,40.7325,40.5293,40.6,28800.0
2010-05-19 09:35:00,45.91,46.14,45.76,46.12,26200.0,40.5734,40.7767,40.4409,40.759,26200.0
2010-05-19 09:40:00,46.16,46.16,45.8,46.08,28100.0,40.7944,40.7944,40.4762,40.7237,28100.0
2010-05-19 09:45:00,46.1,46.32,46.1,46.31,21800.0,40.7414,40.9358,40.7414,40.9269,21800.0
2010-05-19 09:50:00,46.31,46.61,46.31,46.47,36100.0,40.9269,41.1921,40.9269,41.0683,36100.0
2010-05-19 09:55:00,46.49,46.55,46.4,46.51,52800.0,41.086,41.1391,41.0065,41.1037,52800.0
2010-05-19 10:00:00,46.51,46.65,46.37,46.49,41100.0,41.1037,41.2274,40.98,41.086,41100.0
2010-05-19 10:05:00,46.5,46.56,46.43,46.49,32900.0,41.0949,41.1479,41.033,41.086,32900.0
2010-05-19 10:10:00,46.51,46.51,46.35,46.38,28500.0,41.1037,41.1037,40.9623,40.9888,28500.0
2010-05-19 10:15:00,46.34,46.4,46.04,46.09,26400.0,40.9535,41.0065,40.6883,40.7325,26400.0
2010-05-19 10:20:00,46.06,46.19,45.85,45.92,35800.0,40.706,40.8209,40.5204,40.5823,35800.0
2010-05-19 10:25:00,45.91,46.08,45.84,46.05,79500.0,40.5734,40.7237,40.5116,40.6972,79500.0
2010-05-19 10:30:00,46.02,46.2,45.9,46.2,52800.0,40.6707,40.8297,40.5646,40.8297,52800.0
2010-05-19 10:35:00,46.21,46.32,46.15,46.27,26700.0,40.8386,40.9358,40.7855,40.8916,26700.0
2010-05-19 10:40:00,46.26,46.42,46.19,46.31,30100.0,40.8828,41.0242,40.8209,40.9269,30100.0
2010-05-19 10:45:00,46.3,46.32,46.06,46.06,19800.0,40.9181,40.9358,40.706,40.706,19800.0
2010-05-19 10:50:00,46.06,46.13,46.0,46.05,17000.0,40.706,40.7679,40.653,40.6972,17000.0
2010-05-19 10:55:00,46.05,46.28,46.05,46.28,29400.0,40.6972,40.9004,40.6972,40.9004,29400.0
2010-05-19 11:00:00,46.25,46.32,46.13,46.13,14300.0,40.8739,40.9358,40.7679,40.7679,14300.0
2010-05-19 11:05:00,46.15,46.21,46.12,46.15,9900.0,40.7855,40.8386,40.759,40.7855,9900.0
2010-05-19 11:10:00,46.14,46.16,45.99,46.03,15400.0,40.7767,40.7944,40.6441,40.6795,15400.0
2010-05-19 11:15:00,46.03,46.12,45.93,45.96,21000.0,40.6795,40.759,40.5911,40.6176,21000.0
2010-05-19 11:20:00,45.97,46.03,45.79,45.79,15500.0,40.6265,40.6795,40.4674,40.4674,15500.0
2010-05-19 11:25:00,45.78,45.89,45.76,45.86,12900.0,40.4586,40.5558,40.4409,40.5293,12900.0
2010-05-19 11:30:00,45.86,45.92,45.73,45.91,11600.0,40.5293,40.5823,40.4144,40.5734,11600.0
2010-05-19 11:35:00,45.91,45.98,45.9,45.98,7500.0,40.5734,40.6353,40.5646,40.6353,7500.0
2010-05-19 11:40:00,45.98,46.0,45.9,45.9,11800.0,40.6353,40.653,40.5646,40.5646,11800.0
2010-05-19 11:45:00,45.89,45.91,45.67,45.67,14700.0,40.5558,40.5734,40.3613,40.3613,14700.0
2010-05-19 11:50:00,45.67,45.77,45.66,45.77,21300.0,40.3613,40.4497,40.3525,40.4497,21300.0
2010-05-19 11:55:00,45.77,45.99,45.77,45.95,16100.0,40.4497,40.6441,40.4497,40.6088,16100.0
2010-05-19 12:00:00,45.97,46.15,45.92,46.15,14900.0,40.6265,40.7855,40.5823,40.7855,14900.0
2010-05-19 12:05:00,46.12,46.14,45.97,45.98,13700.0,40.759,40.7767,40.6265,40.6353,13700.0
2010-05-19 12:10:00,45.99,46.04,45.97,46.04,10100.0,40.6441,40.6883,40.6265,40.6883,10100.0
2010-05-19 12:15:00,46.03,46.03,45.84,45.85,12300.0,40.6795,40.6795,40.5116,40.5204,12300.0
2010-05-19 12:20:00,45.86,46.0,45.84,45.97,16200.0,40.5293,40.653,40.5116,40.6265,16200.0
2010-05-19 12:25:00,46.0,46.17,45.98,46.05,15500.0,40.653,40.8032,40.6353,40.6972,15500.0
2010-05-19 12:30:00,46.05,46.05,45.9,45.98,11700.0,40.6972,40.6972,40.5646,40.6353,11700.0
2010-05-19 12:35:00,45.98,46.09,45.93,46.05,9900.0,40.6353,40.7325,40.5911,40.6972,9900.0
2010-05-19 12:40:00,46.05,46.07,45.94,46.03,9000.0,40.6972,40.7148,40.6,40.6795,9000.0
2010-05-19 12:45:00,46.03,46.07,46.03,46.05,15400.0,40.6795,40.7148,40.6795,40.6972,15400.0
2010-05-19 12:50:00,46.03,46.09,45.94,46.06,16900.0,40.6795,40.7325,40.6,40.706,16900.0
2010-05-19 12:55:00,46.06,46.27,46.05,46.27,12700.0,40.706,40.8916,40.6972,40.8916,12700.0
2010-05-19 13:00:00,46.25,46.29,46.12,46.25,18100.0,40.8739,40.9093,40.759,40.8739,18100.0
2010-05-19 13:05:00,46.22,46.24,46.11,46.24,23500.0,40.8474,40.8651,40.7502,40.8651,23500.0
2010-05-19 13:10:00,46.24,46.25,46.19,46.24,12100.0,40.8651,40.8739,40.8209,40.8651,12100.0
2010-05-19 13:15:00,46.24,46.26,46.18,46.21,10400.0,40.8651,40.8828,40.8121,40.8386,10400.0
2010-05-19 13:20:00,46.22,46.44,46.21,46.37,14300.0,40.8474,41.0418,40.8386,40.98,14300.0
2010-05-19 13:25:00,46.38,46.4,46.25,46.39,13100.0,40.9888,41.0065,40.8739,40.9976,13100.0
2010-05-19 13:30:00,46.4,46.41,46.25,46.27,11900.0,41.0065,41.0153,40.8739,40.8916,11900.0
2010-05-19 13:35:00,46.23,46.24,46.12,46.19,17300.0,40.8562,40.8651,40.759,40.8209,17300.0
2010-05-19 13:40:00,46.19,46.29,46.18,46.29,7500.0,40.8209,40.9093,40.8121,40.9093,7500.0
2010-05-19 13:45:00,46.29,46.4,46.26,46.39,14100.0,40.9093,41.0065,40.8828,40.9976,14100.0
2010-05-19 13:50:00,46.4,46.4,46.26,46.35,10300.0,41.0065,41.0065,40.8828,40.9623,10300.0
2010-05-19 13:55:00,46.34,46.36,46.2,46.22,8800.0,40.9535,40.9711,40.8297,40.8474,8800.0
2010-05-19 14:00:00,46.25,46.36,46.2,46.31,16000.0,40.8739,40.9711,40.8297,40.9269,16000.0
2010-05-19 14:05:00,46.26,46.38,46.22,46.22,12000.0,40.8828,40.9888,40.8474,40.8474,12000.0
2010-05-19 14:10:00,46.2,46.27,46.16,46.26,11800.0,40.8297,40.8916,40.7944,40.8828,11800.0
2010-05-19 14:15:00,46.29,46.33,46.21,46.21,10900.0,40.9093,40.9446,40.8386,40.8386,10900.0
2010-05-19 14:20:00,46.21,46.29,46.21,46.27,26700.0,40.8386,40.9093,40.8386,40.8916,26700.0
2010-05-19 14:25:00,46.26,46.35,46.24,46.34,23300.0,40.8828,40.9623,40.8651,40.9535,23300.0
2010-05-19 14:30:00,46.33,46.33,46.16,46.17,20200.0,40.9446,40.9446,40.7944,40.8032,20200.0
2010-05-19 14:35:00,46.16,46.22,46.1,46.12,25500.0,40.7944,40.8474,40.7414,40.759,25500.0
2010-05-19 14:40:00,46.12,46.26,46.11,46.21,19100.0,40.759,40.8828,40.7502,40.8386,19100.0
2010-05-19 14:45:00,46.2,46.32,46.19,46.32,24400.0,40.8297,40.9358,40.8209,40.9358,24400.0
2010-05-19 14:50:00,46.32,46.32,46.18,46.27,39000.0,40.9358,40.9358,40.8121,40.8916,39000.0
2010-05-19 14:55:00,46.26,46.4,46.18,46.18,52600.0,40.8828,41.0065,40.8121,40.8121,52600.0
2010-05-19 15:00:00,46.2,46.26,46.13,46.16,18700.0,40.8297,40.8828,40.7679,40.7944,18700.0
2010-05-19 15:05:00,46.15,46.15,46.03,46.04,12800.0,40.7855,40.7855,40.6795,40.6883,12800.0
2010-05-19 15:10:00,46.04,46.04,45.95,45.98,19900.0,40.6883,40.6883,40.6088,40.6353,19900.0
2010-05-19 15:15:00,45.98,46.17,45.98,46.09,19400.0,40.6353,40.8032,40.6353,40.7325,19400.0
2010-05-19 15:20:00,46.09,46.15,45.98,46.03,23700.0,40.7325,40.7855,40.6353,40.6795,23700.0
2010-05-19 15:25:00,46.03,46.21,45.99,46.21,19700.0,40.6795,40.8386,40.6441,40.8386,19700.0
2010-05-19 15:30:00,46.22,46.24,46.15,46.21,29800.0,40.8474,40.8651,40.7855,40.8386,29800.0
2010-05-19 15:35:00,46.2,46.39,46.13,46.34,37200.0,40.8297,40.9976,40.7679,40.9535,37200.0
2010-05-19 15:40:00,46.33,46.44,46.24,46.43,35900.0,40.9446,41.0418,40.8651,41.033,35900.0
2010-05-19 15:45:00,46.42,46.51,46.28,46.32,55800.0,41.0242,41.1037,40.9004,40.9358,55800.0
2010-05-19 15:50:00,46.32,46.34,46.25,46.28,41600.0,40.9358,40.9535,40.8739,40.9004,41600.0
2010-05-19 15:55:00,46.28,46.35,46.19,46.23,92100.0,40.9004,40.9623,40.8209,40.8562,92100.0
2010-05-20 09:30:00,45.39,45.39,45.13,45.13,20200.0,40.1139,40.1139,39.8841,39.8841,20200.0
2010-05-20 09:35:00,45.15,45.31,44.8,45.31,13900.0,39.9018,40.0432,39.5925,40.0432,13900.0
2010-05-20 09:40:00,45.27,45.27,44.93,45.01,16900.0,40.0078,40.0078,39.7074,39.7781,16900.0
2010-05-20 09:45:00,45.01,45.49,45.0,45.19,37900.0,39.7781,40.2023,39.7692,39.9371,37900.0
2010-05-20 09:50:00,45.28,45.53,45.26,45.51,18700.0,40.0167,40.2376,39.999,40.2199,18700.0
2010-05-20 09:55:00,45.48,45.53,45.43,45.44,20500.0,40.1934,40.2376,40.1492,40.1581,20500.0
2010-05-20 10:00:00,45.45,45.64,45.27,45.51,25700.0,40.1669,40.3348,40.0078,40.2199,25700.0
2010-05-20 10:05:00,45.52,45.72,45.38,45.38,29100.0,40.2288,40.4055,40.1051,40.1051,29100.0
2010-05-20 10:10:00,45.36,45.53,45.24,45.24,15400.0,40.0874,40.2376,39.9813,39.9813,15400.0
2010-05-20 10:15:00,45.25,45.35,45.16,45.24,23500.0,39.9902,40.0785,39.9106,39.9813,23500.0
2010-05-20 10:20:00,45.24,45.27,44.9,44.96,23800.0,39.9813,40.0078,39.6808,39.7339,23800.0
2010-05-20 10:25:00,44.93,45.11,44.88,44.96,21800.0,39.7074,39.8664,39.6632,39.7339,21800.0
2010-05-20 10:30:00,44.95,45.23,44.93,45.19,25700.0,39.725,39.9725,39.7074,39.9371,25700.0
2010-05-20 10:35:00,45.17,45.32,45.15,45.3,24400.0,39.9195,40.052,39.9018,40.0343,24400.0
2010-05-20 10:40:00,45.27,45.31,45.05,45.23,32000.0,40.0078,40.0432,39.8134,39.9725,32000.0
2010-05-20 10:45:00,45.24,45.34,45.16,45.18,23200.0,39.9813,40.0697,39.9106,39.9283,23200.0
2010-05-20 10:50:00,45.15,45.48,45.15,45.3,19600.0,39.9018,40.1934,39.9018,40.0343,19600.0
2010-05-20 10:55:00,45.32,45.39,45.28,45.35,13100.0,40.052,40.1139,40.0167,40.0785,13100.0
2010-05-20 11:00:00,45.32,45.5,45.27,45.34,12200.0,40.052,40.2111,40.0078,40.0697,12200.0
2010-05-20 11:05:00,45.35,45.55,45.35,45.46,17500.0,40.0785,40.2553,40.0785,40.1758,17500.0
2010-05-20 11:10:00,45.48,45.48,45.16,45.32,33800.0,40.1934,40.1934,39.9106,40.052,33800.0
2010-05-20 11:15:00,45.28,45.37,45.19,45.32,21200.0,40.0167,40.0962,39.9371,40.052,21200.0
2010-05-20 11:20:00,45.33,45.45,45.3,45.38,22000.0,40.0609,40.1669,40.0343,40.1051,22000.0
2010-05-20 11:25:00,45.37,45.45,45.3,45.42,12400.0,40.0962,40.1669,40.0343,40.1404,12400.0
2010-05-20 11:30:00,45.42,45.44,45.32,45.38,32600.0,40.1404,40.1581,40.052,40.1051,32600.0
2010-05-20 11:35:00,45.37,45.4,45.17,45.4,39400.0,40.0962,40.1227,39.9195,40.1227,39400.0
2010-05-20 11:40:00,45.41,45.44,45.27,45.29,21100.0,40.1316,40.1581,40.0078,40.0255,21100.0
2010-05-20 11:45:00,45.31,45.46,45.31,45.38,11300.0,40.0432,40.1758,40.0432,40.1051,11300.0
2010-05-20 11:50:00,45.35,45.35,45.15,45.26,13200.0,40.0785,40.0785,39.9018,39.999,13200.0
2010-05-20 11:55:00,45.27,45.29,45.14,45.17,24100.0,40.0078,40.0255,39.8929,39.9195,24100.0
2010-05-20 12:00:00,45.15,45.29,45.12,45.25,19200.0,39.9018,40.0255,39.8753,39.9902,19200.0
2010-05-20 12:05:00,45.25,45.25,45.14,45.16,6700.0,39.9902,39.9902,39.8929,39.9106,6700.0
2010-05-20 12:10:00,45.17,45.17,45.08,45.09,14300.0,39.9195,39.9195,39.8399,39.8488,14300.0
2010-05-20 12:15:00,45.04,45.06,44.91,44.99,12900.0,39.8046,39.8222,39.6897,39.7604,12900.0
2010-05-20 12:20:00,45.0,45.05,44.97,44.97,10000.0,39.7692,39.8134,39.7427,39.7427,10000.0
2010-05-20 12:25:00,44.95,45.04,44.93,45.01,12700.0,39.725,39.8046,39.7074,39.7781,12700.0
2010-05-20 12:30:00,45.02,45.07,44.91,44.91,14700.0,39.7869,39.8311,39.6897,39.6897,14700.0
2010-05-20 12:35:00,44.9,45.04,44.89,45.02,6900.0,39.6808,39.8046,39.672,39.7869,6900.0
2010-05-20 12:40:00,45.01,45.02,44.89,44.89,11100.0,39.7781,39.7869,39.672,39.672,11100.0
2010-05-20 12:45:00,44.91,45.0,44.87,44.9,24200.0,39.6897,39.7692,39.6543,39.6808,24200.0
2010-05-20 12:50:00,44.89,44.9,44.74,44.74,14300.0,39.672,39.6808,39.5394,39.5394,14300.0
2010-05-20 12:55:00,44.77,44.86,44.63,44.68,34000.0,39.566,39.6455,39.4422,39.4864,34000.0
2010-05-20 13:00:00,44.67,44.79,44.6,44.79,21800.0,39.4776,39.5836,39.4157,39.5836,21800.0
2010-05-20 13:05:00,44.78,44.8,44.62,44.65,23900.0,39.5748,39.5925,39.4334,39.4599,23900.0
2010-05-20 13:10:00,44.66,44.74,44.65,44.71,7500.0,39.4687,39.5394,39.4599,39.5129,7500.0
2010-05-20 13:15:00,44.71,44.77,44.69,44.76,11900.0,39.5129,39.566,39.4953,39.5571,11900.0
2010-05-20 13:20:00,44.74,44.88,44.72,44.76,22000.0,39.5394,39.6632,39.5218,39.5571,22000.0
2010-05-20 13:25:00,44.78,44.97,44.73,44.83,15900.0,39.5748,39.7427,39.5306,39.619,15900.0
2010-05-20 13:30:00,44.85,45.07,44.82,44.99,10700.0,39.6367,39.8311,39.6101,39.7604,10700.0
2010-05-20 13:35:00,44.96,44.98,44.87,44.87,8000.0,39.7339,39.7515,39.6543,39.6543,8000.0
2010-05-20 13:40:00,44.89,45.07,44.89,45.03,10700.0,39.672,39.8311,39.672,39.7957,10700.0
2010-05-20 13:45:00,45.05,45.07,44.86,44.93,12200.0,39.8134,39.8311,39.6455,39.7074,12200.0
2010-05-20 13:50:00,44.94,44.97,44.78,44.83,9500.0,39.7162,39.7427,39.5748,39.619,9500.0
2010-05-20 13:55:00,44.83,44.89,44.65,44.77,7900.0,39.619,39.672,39.4599,39.566,7900.0
2010-05-20 14:00:00,44.75,44.77,44.56,44.6,16800.0,39.5483,39.566,39.3804,39.4157,16800.0
2010-05-20 14:05:00,44.59,44.63,44.54,44.58,17800.0,39.4069,39.4422,39.3627,39.398,17800.0
2010-05-20 14:10:00,44.6,44.72,44.59,44.7,30300.0,39.4157,39.5218,39.4069,39.5041,30300.0
2010-05-20 14:15:00,44.69,44.73,44.6,44.72,22500.0,39.4953,39.5306,39.4157,39.5218,22500.0
2010-05-20 14:20:00,44.71,45.03,44.71,44.99,18600.0,39.5129,39.7957,39.5129,39.7604,18600.0
2010-05-20 14:25:00,44.97,45.0,44.76,44.85,19300.0,39.7427,39.7692,39.5571,39.6367,19300.0
2010-05-20 14:30:00,44.82,44.91,44.72,44.81,13700.0,39.6101,39.6897,39.5218,39.6013,13700.0
2010-05-20 14:35:00,44.83,45.0,44.8,44.98,22800.0,39.619,39.7692,39.5925,39.7515,22800.0
2010-05-20 14:40:00,44.98,45.08,44.87,45.0,23600.0,39.7515,39.8399,39.6543,39.7692,23600.0
2010-05-20 14:45:00,45.02,45.09,44.87,44.99,11800.0,39.7869,39.8488,39.6543,39.7604,11800.0
2010-05-20 14:50:00,44.99,45.12,44.96,44.99,15800.0,39.7604,39.8753,39.7339,39.7604,15800.0
2010-05-20 14:55:00,45.0,45.03,44.83,44.83,15000.0,39.7692,39.7957,39.619,39.619,15000.0
2010-05-20 15:00:00,44.85,44.96,44.83,44.85,19400.0,39.6367,39.7339,39.619,39.6367,19400.0
2010-05-20 15:05:00,44.87,44.91,44.68,44.81,31300.0,39.6543,39.6897,39.4864,39.6013,31300.0
2010-05-20 15:10:00,44.83,44.86,44.72,44.8,18000.0,39.619,39.6455,39.5218,39.5925,18000.0
2010-05-20 15:15:00,44.78,44.88,44.69,44.82,27400.0,39.5748,39.6632,39.4953,39.6101,27400.0
2010-05-20 15:20:00,44.8,44.97,44.74,44.97,15200.0,39.5925,39.7427,39.5394,39.7427,15200.0
2010-05-20 15:25:00,44.96,45.05,44.86,44.88,24000.0,39.7339,39.8134,39.6455,39.6632,24000.0
2010-05-20 15:30:00,44.87,44.95,44.86,44.93,30300.0,39.6543,39.725,39.6455,39.7074,30300.0
2010-05-20 15:35:00,44.91,44.92,44.73,44.79,37000.0,39.6897,39.6985,39.5306,39.5836,37000.0
2010-05-20 15:40:00,44.79,44.86,44.7,44.73,40000.0,39.5836,39.6455,39.5041,39.5306,40000.0
2010-05-20 15:45:00,44.72,44.85,44.61,44.73,98500.0,39.5218,39.6367,39.4246,39.5306,98500.0
2010-05-20 15:50:00,44.73,44.75,44.5,44.5,109100.0,39.5306,39.5483,39.3273,39.3273,109100.0
2010-05-20 15:55:00,44.5,44.53,44.26,44.27,151700.0,39.3273,39.3539,39.1152,39.1241,151700.0
2010-05-21 09:30:00,43.57,43.68,43.17,43.63,225900.0,38.5054,38.6027,38.1519,38.5585,225900.0
2010-05-21 09:35:00,43.64,43.94,43.28,43.88,40300.0,38.5673,38.8324,38.2492,38.7794,40300.0
2010-05-21 09:40:00,43.92,44.1,43.6,43.64,66200.0,38.8148,38.9738,38.532,38.5673,66200.0
2010-05-21 09:45:00,43.67,43.94,43.55,43.89,48900.0,38.5938,38.8324,38.4878,38.7882,48900.0
2010-05-21 09:50:00,43.88,44.27,43.63,44.16,53700.0,38.7794,39.1241,38.5585,39.0269,53700.0
2010-05-21 09:55:00,44.15,44.46,44.15,44.34,25700.0,39.018,39.292,39.018,39.1859,25700.0
2010-05-21 10:00:00,44.32,44.34,44.14,44.26,29800.0,39.1683,39.1859,39.0092,39.1152,29800.0
2010-05-21 10:05:00,44.28,44.51,44.2,44.44,29500.0,39.1329,39.3362,39.0622,39.2743,29500.0
2010-05-21 10:10:00,44.44,44.47,44.12,44.18,26200.0,39.2743,39.3008,38.9915,39.0445,26200.0
2010-05-21 10:15:00,44.21,44.24,44.11,44.16,26100.0,39.0711,39.0976,38.9827,39.0269,26100.0
2010-05-21 10:20:00,44.15,44.2,44.08,44.15,30000.0,39.018,39.0622,38.9562,39.018,30000.0
2010-05-21 10:25:00,44.16,44.28,44.11,44.16,36900.0,39.0269,39.1329,38.9827,39.0269,36900.0
2010-05-21 10:30:00,44.15,44.19,44.0,44.02,39300.0,39.018,39.0534,38.8855,38.9031,39300.0
2010-05-21 10:35:00,44.0,44.29,43.95,44.26,27700.0,38.8855,39.1418,38.8413,39.1152,27700.0
2010-05-21 10:40:00,44.28,44.29,44.07,44.08,19300.0,39.1329,39.1418,38.9473,38.9562,19300.0
2010-05-21 10:45:00,44.06,44.16,43.98,44.01,32700.0,38.9385,39.0269,38.8678,38.8943,32700.0
2010-05-21 10:50:00,44.01,44.12,43.93,44.07,15700.0,38.8943,38.9915,38.8236,38.9473,15700.0
2010-05-21 10:55:00,44.09,44.22,44.09,44.14,11600.0,38.965,39.0799,38.965,39.0092,11600.0
2010-05-21 11:00:00,44.13,44.33,44.12,44.26,14200.0,39.0004,39.1771,38.9915,39.1152,14200.0
2010-05-21 11:05:00,44.26,44.31,44.14,44.18,11300.0,39.1152,39.1594,39.0092,39.0445,11300.0
2010-05-21 11:10:00,44.18,44.22,44.09,44.19,10200.0,39.0445,39.0799,38.965,39.0534,10200.0
2010-05-21 11:15:00,44.2,44.36,44.16,44.28,16200.0,39.0622,39.2036,39.0269,39.1329,16200.0
2010-05-21 11:20:00,44.29,44.45,44.22,44.43,17600.0,39.1418,39.2832,39.0799,39.2655,17600.0
2010-05-21 11:25:00,44.43,44.45,44.27,44.38,14600.0,39.2655,39.2832,39.1241,39.2213,14600.0
2010-05-21 11:30:00,44.37,44.43,44.3,44.42,14200.0,39.2125,39.2655,39.1506,39.2566,14200.0
2010-05-21 11:35:00,44.43,44.69,44.43,44.69,16100.0,39.2655,39.4953,39.2655,39.4953,16100.0
2010-05-21 11:40:00,44.7,44.82,44.69,44.8,16400.0,39.5041,39.6101,39.4953,39.5925,16400.0
2010-05-21 11:45:00,44.83,44.88,44.69,44.75,29200.0,39.619,39.6632,39.4953,39.5483,29200.0
2010-05-21 11:50:00,44.74,44.87,44.73,44.82,36700.0,39.5394,39.6543,39.5306,39.6101,36700.0
2010-05-21 11:55:00,44.82,44.82,44.74,44.79,31900.0,39.6101,39.6101,39.5394,39.5836,31900.0
2010-05-21 12:00:00,44.79,44.82,44.72,44.79,19600.0,39.5836,39.6101,39.5218,39.5836,19600.0
2010-05-21 12:05:00,44.81,44.81,44.68,44.7,20000.0,39.6013,39.6013,39.4864,39.5041,20000.0
2010-05-21 12:10:00,44.7,44.76,44.59,44.63,25200.0,39.5041,39.5571,39.4069,39.4422,25200.0
2010-05-21 12:15:00,44.62,44.78,44.62,44.78,9400.0,39.4334,39.5748,39.4334,39.5748,9400.0
2010-05-21 12:20:00,44.79,44.84,44.77,44.79,9900.0,39.5836,39.6278,39.566,39.5836,9900.0
2010-05-21 12:25:00,44.81,44.81,44.74,44.75,4000.0,39.6013,39.6013,39.5394,39.5483,4000.0
2010-05-21 12:30:00,44.75,44.8,44.63,44.66,10700.0,39.5483,39.5925,39.4422,39.4687,10700.0
2010-05-21 12:35:00,44.69,44.77,44.67,44.67,7300.0,39.4953,39.566,39.4776,39.4776,7300.0
2010-05-21 12:40:00,44.67,44.72,44.64,44.64,4700.0,39.4776,39.5218,39.4511,39.4511,4700.0
2010-05-21 12:45:00,44.63,44.63,44.38,44.41,7000.0,39.4422,39.4422,39.2213,39.2478,7000.0
2010-05-21 12:50:00,44.39,44.51,44.39,44.49,5400.0,39.2301,39.3362,39.2301,39.3185,5400.0
2010-05-21 12:55:00,44.48,44.53,44.45,44.45,6600.0,39.3097,39.3539,39.2832,39.2832,6600.0
2010-05-21 13:00:00,44.43,44.43,44.29,44.29,10100.0,39.2655,39.2655,39.1418,39.1418,10100.0
2010-05-21 13:05:00,44.28,44.37,44.28,44.37,7300.0,39.1329,39.2125,39.1329,39.2125,7300.0
2010-05-21 13:10:00,44.37,44.47,44.35,44.45,7700.0,39.2125,39.3008,39.1948,39.2832,7700.0
2010-05-21 13:15:00,44.44,44.55,44.42,44.47,8000.0,39.2743,39.3715,39.2566,39.3008,8000.0
2010-05-21 13:20:00,44.46,44.46,44.23,44.27,9100.0,39.292,39.292,39.0887,39.1241,9100.0
2010-05-21 13:25:00,44.28,44.41,44.28,44.41,14500.0,39.1329,39.2478,39.1329,39.2478,14500.0
2010-05-21 13:30:00,44.42,44.44,44.35,44.4,7400.0,39.2566,39.2743,39.1948,39.239,7400.0
2010-05-21 13:35:00,44.42,44.45,44.32,44.33,24300.0,39.2566,39.2832,39.1683,39.1771,24300.0
2010-05-21 13:40:00,44.35,44.44,44.35,44.42,12000.0,39.1948,39.2743,39.1948,39.2566,12000.0
2010-05-21 13:45:00,44.4,44.49,44.4,44.49,13700.0,39.239,39.3185,39.239,39.3185,13700.0
2010-05-21 13:50:00,44.49,44.54,44.49,44.5,17500.0,39.3185,39.3627,39.3185,39.3273,17500.0
2010-05-21 13:55:00,44.5,44.53,44.47,44.5,17100.0,39.3273,39.3539,39.3008,39.3273,17100.0
2010-05-21 14:00:00,44.49,44.54,44.4,44.45,17400.0,39.3185,39.3627,39.239,39.2832,17400.0
2010-05-21 14:05:00,44.45,44.47,44.35,44.44,9800.0,39.2832,39.3008,39.1948,39.2743,9800.0
2010-05-21 14:10:00,44.44,44.5,44.39,44.4,14300.0,39.2743,39.3273,39.2301,39.239,14300.0
2010-05-21 14:15:00,44.4,44.42,44.33,44.39,17900.0,39.239,39.2566,39.1771,39.2301,17900.0
2010-05-21 14:20:00,44.39,44.39,44.32,44.36,20700.0,39.2301,39.2301,39.1683,39.2036,20700.0
2010-05-21 14:25:00,44.35,44.38,44.31,44.33,12300.0,39.1948,39.2213,39.1594,39.1771,12300.0
2010-05-21 14:30:00,44.35,44.39,44.34,44.38,15200.0,39.1948,39.2301,39.1859,39.2213,15200.0
2010-05-21 14:35:00,44.36,44.4,44.27,44.28,17400.0,39.2036,39.239,39.1241,39.1329,17400.0
2010-05-21 14:40:00,44.29,44.39,44.18,44.19,32500.0,39.1418,39.2301,39.0445,39.0534,32500.0
2010-05-21 14:45:00,44.18,44.19,44.0,44.15,24300.0,39.0445,39.0534,38.8855,39.018,24300.0
2010-05-21 14:50:00,44.14,44.14,44.05,44.05,29700.0,39.0092,39.0092,38.9296,38.9296,29700.0
2010-05-21 14:55:00,44.04,44.17,43.99,44.17,34800.0,38.9208,39.0357,38.8766,39.0357,34800.0
2010-05-21 15:00:00,44.17,44.3,44.14,44.25,34200.0,39.0357,39.1506,39.0092,39.1064,34200.0
2010-05-21 15:05:00,44.25,44.31,44.16,44.31,46300.0,39.1064,39.1594,39.0269,39.1594,46300.0
2010-05-21 15:10:00,44.29,44.32,44.21,44.22,49700.0,39.1418,39.1683,39.0711,39.0799,49700.0
2010-05-21 15:15:00,44.23,44.23,44.06,44.13,47200.0,39.0887,39.0887,38.9385,39.0004,47200.0
2010-05-21 15:20:00,44.14,44.32,44.12,44.27,46900.0,39.0092,39.1683,38.9915,39.1241,46900.0
2010-05-21 15:25:00,44.27,44.35,44.24,44.28,40800.0,39.1241,39.1948,39.0976,39.1329,40800.0
2010-05-21 15:30:00,44.24,44.31,44.2,44.24,63800.0,39.0976,39.1594,39.0622,39.0976,63800.0
2010-05-21 15:35:00,44.19,44.25,44.17,44.23,56200.0,39.0534,39.1064,39.0357,39.0887,56200.0
2010-05-21 15:40:00,44.23,44.44,44.19,44.4,59900.0,39.0887,39.2743,39.0534,39.239,59900.0
2010-05-21 15:45:00,44.41,44.59,44.4,44.44,93700.0,39.2478,39.4069,39.239,39.2743,93700.0
2010-05-21 15:50:00,44.45,44.68,44.44,44.6,82600.0,39.2832,39.4864,39.2743,39.4157,82600.0
2010-05-21 15:55:00,44.61,44.73,44.6,44.72,135100.0,39.4246,39.5306,39.4157,39.5218,135100.0
2010-05-24 09:30:00,44.44,44.44,44.0,44.23,41000.0,39.2743,39.2743,38.8855,39.0887,41000.0
2010-05-24 09:35:00,44.23,44.49,44.16,44.46,17300.0,39.0887,39.3185,39.0269,39.292,17300.0
2010-05-24 09:40:00,44.45,44.55,44.35,44.36,18500.0,39.2832,39.3715,39.1948,39.2036,18500.0
2010-05-24 09:45:00,44.38,44.52,44.34,44.44,19300.0,39.2213,39.345,39.1859,39.2743,19300.0
2010-05-24 09:50:00,44.46,44.46,44.21,44.26,36100.0,39.292,39.292,39.0711,39.1152,36100.0
2010-05-24 09:55:00,44.28,44.47,44.19,44.38,32600.0,39.1329,39.3008,39.0534,39.2213,32600.0
2010-05-24 10:00:00,44.38,44.53,44.26,44.33,33800.0,39.2213,39.3539,39.1152,39.1771,33800.0
2010-05-24 10:05:00,44.32,44.51,44.32,44.42,22800.0,39.1683,39.3362,39.1683,39.2566,22800.0
2010-05-24 10:10:00,44.4,44.53,44.37,44.46,39200.0,39.239,39.3539,39.2125,39.292,39200.0
2010-05-24 10:15:00,44.48,44.51,44.34,44.39,25600.0,39.3097,39.3362,39.1859,39.2301,25600.0
2010-05-24 10:20:00,44.4,44.41,44.31,44.36,72000.0,39.239,39.2478,39.1594,39.2036,72000.0
2010-05-24 10:25:00,44.37,44.53,44.36,44.5,30400.0,39.2125,39.3539,39.2036,39.3273,30400.0
2010-05-24 10:30:00,44.51,44.62,44.51,44.6,48600.0,39.3362,39.4334,39.3362,39.4157,48600.0
2010-05-24 10:35:00,44.61,44.75,44.58,44.74,27400.0,39.4246,39.5483,39.398,39.5394,27400.0
2010-05-24 10:40:00,44.73,44.81,44.65,44.68,22400.0,39.5306,39.6013,39.4599,39.4864,22400.0
2010-05-24 10:45:00,44.69,44.79,44.66,44.74,18200.0,39.4953,39.5836,39.4687,39.5394,18200.0
2010-05-24 10:50:00,44.74,44.84,44.74,44.79,30400.0,39.5394,39.6278,39.5394,39.5836,30400.0
2010-05-24 10:55:00,44.78,44.97,44.77,44.88,47600.0,39.5748,39.7427,39.566,39.6632,47600.0
2010-05-24 11:00:00,44.85,45.03,44.85,45.02,16500.0,39.6367,39.7957,39.6367,39.7869,16500.0
2010-05-24 11:05:00,45.03,45.07,45.02,45.07,11200.0,39.7957,39.8311,39.7869,39.8311,11200.0
2010-05-24 11:10:00,45.07,45.09,44.9,44.93,15200.0,39.8311,39.8488,39.6808,39.7074,15200.0
2010-05-24 11:15:00,44.91,44.96,44.87,44.96,10000.0,39.6897,39.7339,39.6543,39.7339,10000.0
2010-05-24 11:20:00,44.95,45.03,44.93,45.03,5000.0,39.725,39.7957,39.7074,39.7957,5000.0
2010-05-24 11:25:00,45.04,45.1,45.01,45.04,31400.0,39.8046,39.8576,39.7781,39.8046,31400.0
2010-05-24 11:30:00,45.07,45.1,45.0,45.0,26100.0,39.8311,39.8576,39.7692,39.7692,26100.0
2010-05-24 11:35:00,45.02,45.08,44.99,44.99,18200.0,39.7869,39.8399,39.7604,39.7604,18200.0
2010-05-24 11:40:00,44.99,45.09,44.99,45.02,12000.0,39.7604,39.8488,39.7604,39.7869,12000.0
2010-05-24 11:45:00,45.04,45.09,45.0,45.07,10300.0,39.8046,39.8488,39.7692,39.8311,10300.0
2010-05-24 11:50:00,45.06,45.06,44.99,45.01,6900.0,39.8222,39.8222,39.7604,39.7781,6900.0
2010-05-24 11:55:00,45.0,45.1,45.0,45.09,7300.0,39.7692,39.8576,39.7692,39.8488,7300.0
2010-05-24 12:00:00,45.09,45.25,45.09,45.18,16000.0,39.8488,39.9902,39.8488,39.9283,16000.0
2010-05-24 12:05:00,45.2,45.29,45.2,45.22,13200.0,39.946,40.0255,39.946,39.9636,13200.0
2010-05-24 12:10:00,45.22,45.35,45.22,45.31,16100.0,39.9636,40.0785,39.9636,40.0432,16100.0
2010-05-24 12:15:00,45.3,45.31,45.2,45.21,20500.0,40.0343,40.0432,39.946,39.9548,20500.0
2010-05-24 12:20:00,45.21,45.21,45.17,45.19,17300.0,39.9548,39.9548,39.9195,39.9371,17300.0
2010-05-24 12:25:00,45.19,45.21,45.16,45.21,8500.0,39.9371,39.9548,39.9106,39.9548,8500.0
2010-05-24 12:30:00,45.21,45.32,45.21,45.28,27900.0,39.9548,40.052,39.9548,40.0167,27900.0
2010-05-24 12:35:00,45.27,45.28,45.22,45.23,15900.0,40.0078,40.0167,39.9636,39.9725,15900.0
2010-05-24 12:40:00,45.23,45.23,45.2,45.21,7900.0,39.9725,39.9725,39.946,39.9548,7900.0
2010-05-24 12:45:00,45.2,45.22,45.16,45.21,7800.0,39.946,39.9636,39.9106,39.9548,7800.0
2010-05-24 12:50:00,45.23,45.39,45.22,45.37,7800.0,39.9725,40.1139,39.9636,40.0962,7800.0
2010-05-24 12:55:00,45.35,45.36,45.34,45.35,3800.0,40.0785,40.0874,40.0697,40.0785,3800.0
2010-05-24 13:00:00,45.36,45.4,45.34,45.35,10500.0,40.0874,40.1227,40.0697,40.0785,10500.0
2010-05-24 13:05:00,45.36,45.39,45.33,45.33,8500.0,40.0874,40.1139,40.0609,40.0609,8500.0
2010-05-24 13:10:00,45.33,45.36,45.31,45.31,8300.0,40.0609,40.0874,40.0432,40.0432,8300.0
2010-05-24 13:15:00,45.31,45.32,45.26,45.29,15200.0,40.0432,40.052,39.999,40.0255,15200.0
2010-05-24 13:20:00,45.28,45.33,45.27,45.32,9400.0,40.0167,40.0609,40.0078,40.052,9400.0
2010-05-24 13:25:00,45.32,45.39,45.3,45.35,12500.0,40.052,40.1139,40.0343,40.0785,12500.0
2010-05-24 13:30:00,45.34,45.37,45.29,45.3,14300.0,40.0697,40.0962,40.0255,40.0343,14300.0
2010-05-24 13:35:00,45.3,45.33,45.26,45.32,11100.0,40.0343,40.0609,39.999,40.052,11100.0
2010-05-24 13:40:00,45.32,45.41,45.3,45.33,12100.0,40.052,40.1316,40.0343,40.0609,12100.0
2010-05-24 13:45:00,45.33,45.34,45.2,45.23,16100.0,40.0609,40.0697,39.946,39.9725,16100.0
2010-05-24 13:50:00,45.22,45.31,45.22,45.23,23800.0,39.9636,40.0432,39.9636,39.9725,23800.0
2010-05-24 13:55:00,45.24,45.3,45.21,45.28,10500.0,39.9813,40.0343,39.9548,40.0167,10500.0
2010-05-24 14:00:00,45.28,45.34,45.28,45.34,14800.0,40.0167,40.0697,40.0167,40.0697,14800.0
2010-05-24 14:05:00,45.34,45.38,45.32,45.38,16200.0,40.0697,40.1051,40.052,40.1051,16200.0
2010-05-24 14:10:00,45.39,45.42,45.37,45.39,5500.0,40.1139,40.1404,40.0962,40.1139,5500.0
2010-05-24 14:15:00,45.4,45.41,45.36,45.41,6600.0,40.1227,40.1316,40.0874,40.1316,6600.0
2010-05-24 14:20:00,45.42,45.42,45.32,45.37,9600.0,40.1404,40.1404,40.052,40.0962,9600.0
2010-05-24 14:25:00,45.38,45.4,45.33,45.37,7700.0,40.1051,40.1227,40.0609,40.0962,7700.0
2010-05-24 14:30:00,45.36,45.37,45.27,45.34,34500.0,40.0874,40.0962,40.0078,40.0697,34500.0
2010-05-24 14:35:00,45.34,45.38,45.23,45.25,12600.0,40.0697,40.1051,39.9725,39.9902,12600.0
2010-05-24 14:40:00,45.21,45.26,45.19,45.24,11600.0,39.9548,39.999,39.9371,39.9813,11600.0
2010-05-24 14:45:00,45.23,45.26,45.13,45.17,20900.0,39.9725,39.999,39.8841,39.9195,20900.0
2010-05-24 14:50:00,45.18,45.22,45.11,45.15,11900.0,39.9283,39.9636,39.8664,39.9018,11900.0
2010-05-24 14:55:00,45.17,45.18,45.09,45.12,7600.0,39.9195,39.9283,39.8488,39.8753,7600.0
2010-05-24 15:00:00,45.13,45.15,45.06,45.07,22600.0,39.8841,39.9018,39.8222,39.8311,22600.0
2010-05-24 15:05:00,45.08,45.08,45.02,45.05,13000.0,39.8399,39.8399,39.7869,39.8134,13000.0
2010-05-24 15:10:00,45.05,45.14,45.01,45.14,18200.0,39.8134,39.8929,39.7781,39.8929,18200.0
2010-05-24 15:15:00,45.13,45.17,45.12,45.15,11400.0,39.8841,39.9195,39.8753,39.9018,11400.0
2010-05-24 15:20:00,45.15,45.17,45.1,45.12,13600.0,39.9018,39.9195,39.8576,39.8753,13600.0
2010-05-24 15:25:00,45.11,45.12,45.07,45.07,11500.0,39.8664,39.8753,39.8311,39.8311,11500.0
2010-05-24 15:30:00,45.07,45.17,45.06,45.14,26000.0,39.8311,39.9195,39.8222,39.8929,26000.0
2010-05-24 15:35:00,45.14,45.15,45.1,45.14,17100.0,39.8929,39.9018,39.8576,39.8929,17100.0
2010-05-24 15:40:00,45.14,45.16,45.09,45.09,33400.0,39.8929,39.9106,39.8488,39.8488,33400.0
2010-05-24 15:45:00,45.1,45.15,44.91,44.93,42500.0,39.8576,39.9018,39.6897,39.7074,42500.0
2010-05-24 15:50:00,44.94,44.95,44.74,44.74,57800.0,39.7162,39.725,39.5394,39.5394,57800.0
2010-05-24 15:55:00,44.74,44.81,44.69,44.79,99300.0,39.5394,39.6013,39.4953,39.5836,99300.0
2010-05-25 09:30:00,43.77,43.86,43.68,43.72,44400.0,38.6822,38.7617,38.6027,38.638,44400.0
2010-05-25 09:35:00,43.72,43.74,43.4,43.43,21300.0,38.638,38.6557,38.3552,38.3817,21300.0
2010-05-25 09:40:00,43.4,43.51,43.32,43.46,29300.0,38.3552,38.4524,38.2845,38.4082,29300.0
2010-05-25 09:45:00,43.5,43.8,43.47,43.8,45100.0,38.4436,38.7087,38.4171,38.7087,45100.0
2010-05-25 09:50:00,43.78,43.8,43.66,43.69,13900.0,38.691,38.7087,38.585,38.6115,13900.0
2010-05-25 09:55:00,43.69,43.77,43.65,43.65,9400.0,38.6115,38.6822,38.5761,38.5761,9400.0
2010-05-25 10:00:00,43.62,43.95,43.62,43.91,51900.0,38.5496,38.8413,38.5496,38.8059,51900.0
2010-05-25 10:05:00,43.92,43.92,43.75,43.8,28300.0,38.8148,38.8148,38.6645,38.7087,28300.0
2010-05-25 10:10:00,43.81,43.82,43.73,43.79,47800.0,38.7175,38.7264,38.6468,38.6999,47800.0
2010-05-25 10:15:00,43.8,44.03,43.8,43.92,10800.0,38.7087,38.912,38.7087,38.8148,10800.0
2010-05-25 10:20:00,43.92,43.97,43.82,43.89,21300.0,38.8148,38.8589,38.7264,38.7882,21300.0
2010-05-25 10:25:00,43.87,43.91,43.7,43.73,36900.0,38.7706,38.8059,38.6203,38.6468,36900.0
2010-05-25 10:30:00,43.74,43.76,43.61,43.67,22000.0,38.6557,38.6734,38.5408,38.5938,22000.0
2010-05-25 10:35:00,43.67,43.84,43.62,43.78,48200.0,38.5938,38.7441,38.5496,38.691,48200.0
2010-05-25 10:40:00,43.74,43.8,43.68,43.7,36500.0,38.6557,38.7087,38.6027,38.6203,36500.0
2010-05-25 10:45:00,43.72,43.78,43.7,43.72,16500.0,38.638,38.691,38.6203,38.638,16500.0
2010-05-25 10:50:00,43.73,43.77,43.64,43.71,40700.0,38.6468,38.6822,38.5673,38.6292,40700.0
2010-05-25 10:55:00,43.72,43.77,43.69,43.71,20000.0,38.638,38.6822,38.6115,38.6292,20000.0
2010-05-25 11:00:00,43.7,43.79,43.7,43.75,64000.0,38.6203,38.6999,38.6203,38.6645,64000.0
2010-05-25 11:05:00,43.72,43.87,43.72,43.75,74100.0,38.638,38.7706,38.638,38.6645,74100.0
2010-05-25 11:10:00,43.74,43.74,43.55,43.65,21500.0,38.6557,38.6557,38.4878,38.5761,21500.0
2010-05-25 11:15:00,43.67,43.67,43.57,43.58,13400.0,38.5938,38.5938,38.5054,38.5143,13400.0
2010-05-25 11:20:00,43.62,43.66,43.54,43.6,7000.0,38.5496,38.585,38.4789,38.532,7000.0
2010-05-25 11:25:00,43.61,43.74,43.6,43.69,12200.0,38.5408,38.6557,38.532,38.6115,12200.0
2010-05-25 11:30:00,43.68,43.68,43.61,43.63,8000.0,38.6027,38.6027,38.5408,38.5585,8000.0
2010-05-25 11:35:00,43.63,43.65,43.58,43.63,6900.0,38.5585,38.5761,38.5143,38.5585,6900.0
2010-05-25 11:40:00,43.64,43.67,43.59,43.6,10200.0,38.5673,38.5938,38.5231,38.532,10200.0
2010-05-25 11:45:00,43.59,43.69,43.58,43.64,8100.0,38.5231,38.6115,38.5143,38.5673,8100.0
2010-05-25 11:50:00,43.66,43.74,43.64,43.71,8700.0,38.585,38.6557,38.5673,38.6292,8700.0
2010-05-25 11:55:00,43.71,43.81,43.7,43.76,3700.0,38.6292,38.7175,38.6203,38.6734,3700.0
2010-05-25 12:00:00,43.78,43.87,43.76,43.85,2900.0,38.691,38.7706,38.6734,38.7529,2900.0
2010-05-25 12:05:00,43.83,43.83,43.64,43.64,9200.0,38.7352,38.7352,38.5673,38.5673,9200.0
2010-05-25 12:10:00,43.62,43.7,43.56,43.7,8600.0,38.5496,38.6203,38.4966,38.6203,8600.0
2010-05-25 12:15:00,43.7,43.72,43.64,43.64,7000.0,38.6203,38.638,38.5673,38.5673,7000.0
2010-05-25 12:20:00,43.65,43.68,43.61,43.65,5100.0,38.5761,38.6027,38.5408,38.5761,5100.0
2010-05-25 12:25:00,43.65,43.71,43.56,43.57,16400.0,38.5761,38.6292,38.4966,38.5054,16400.0
2010-05-25 12:30:00,43.56,43.56,43.46,43.51,16500.0,38.4966,38.4966,38.4082,38.4524,16500.0
2010-05-25 12:35:00,43.5,43.62,43.49,43.62,32000.0,38.4436,38.5496,38.4347,38.5496,32000.0
2010-05-25 12:40:00,43.62,43.62,43.48,43.48,12100.0,38.5496,38.5496,38.4259,38.4259,12100.0
2010-05-25 12:45:00,43.48,43.57,43.48,43.57,8600.0,38.4259,38.5054,38.4259,38.5054,8600.0
2010-05-25 12:50:00,43.58,43.61,43.55,43.58,13400.0,38.5143,38.5408,38.4878,38.5143,13400.0
2010-05-25 12:55:00,43.57,43.62,43.53,43.55,19400.0,38.5054,38.5496,38.4701,38.4878,19400.0
2010-05-25 13:00:00,43.52,43.59,43.49,43.56,14700.0,38.4613,38.5231,38.4347,38.4966,14700.0
2010-05-25 13:05:00,43.59,43.6,43.48,43.5,26900.0,38.5231,38.532,38.4259,38.4436,26900.0
2010-05-25 13:10:00,43.49,43.53,43.44,43.5,13200.0,38.4347,38.4701,38.3906,38.4436,13200.0
2010-05-25 13:15:00,43.5,43.51,43.4,43.49,9000.0,38.4436,38.4524,38.3552,38.4347,9000.0
2010-05-25 13:20:00,43.5,43.58,43.46,43.47,17000.0,38.4436,38.5143,38.4082,38.4171,17000.0
2010-05-25 13:25:00,43.48,43.51,43.46,43.48,5400.0,38.4259,38.4524,38.4082,38.4259,5400.0
2010-05-25 13:30:00,43.5,43.51,43.38,43.43,14500.0,38.4436,38.4524,38.3375,38.3817,14500.0
2010-05-25 13:35:00,43.46,43.49,43.39,43.46,11200.0,38.4082,38.4347,38.3464,38.4082,11200.0
2010-05-25 13:40:00,43.45,43.46,43.39,43.44,16900.0,38.3994,38.4082,38.3464,38.3906,16900.0
2010-05-25 13:45:00,43.43,43.46,43.38,43.41,15700.0,38.3817,38.4082,38.3375,38.364,15700.0
2010-05-25 13:50:00,43.41,43.48,43.36,43.36,30900.0,38.364,38.4259,38.3199,38.3199,30900.0
2010-05-25 13:55:00,43.36,43.43,43.31,43.35,18300.0,38.3199,38.3817,38.2757,38.311,18300.0
2010-05-25 14:00:00,43.35,43.41,43.3,43.34,26800.0,38.311,38.364,38.2668,38.3022,26800.0
2010-05-25 14:05:00,43.37,43.49,43.36,43.37,17200.0,38.3287,38.4347,38.3199,38.3287,17200.0
2010-05-25 14:10:00,43.39,43.52,43.37,43.52,21200.0,38.3464,38.4613,38.3287,38.4613,21200.0
2010-05-25 14:15:00,43.5,43.6,43.46,43.6,10500.0,38.4436,38.532,38.4082,38.532,10500.0
2010-05-25 14:20:00,43.61,43.65,43.52,43.59,17000.0,38.5408,38.5761,38.4613,38.5231,17000.0
2010-05-25 14:25:00,43.59,43.68,43.59,43.59,13300.0,38.5231,38.6027,38.5231,38.5231,13300.0
2010-05-25 14:30:00,43.59,43.65,43.54,43.55,11800.0,38.5231,38.5761,38.4789,38.4878,11800.0
2010-05-25 14:35:00,43.55,43.67,43.53,43.55,16400.0,38.4878,38.5938,38.4701,38.4878,16400.0
2010-05-25 14:40:00,43.56,43.72,43.53,43.71,12200.0,38.4966,38.638,38.4701,38.6292,12200.0
2010-05-25 14:45:00,43.68,43.83,43.63,43.82,16200.0,38.6027,38.7352,38.5585,38.7264,16200.0
2010-05-25 14:50:00,43.83,43.85,43.74,43.85,19200.0,38.7352,38.7529,38.6557,38.7529,19200.0
2010-05-25 14:55:00,43.85,43.85,43.72,43.72,14000.0,38.7529,38.7529,38.638,38.638,14000.0
2010-05-25 15:00:00,43.73,43.83,43.71,43.79,23400.0,38.6468,38.7352,38.6292,38.6999,23400.0
2010-05-25 15:05:00,43.78,43.89,43.78,43.86,35100.0,38.691,38.7882,38.691,38.7617,35100.0
2010-05-25 15:10:00,43.86,43.88,43.73,43.73,22800.0,38.7617,38.7794,38.6468,38.6468,22800.0
2010-05-25 15:15:00,43.76,43.82,43.72,43.8,18800.0,38.6734,38.7264,38.638,38.7087,18800.0
2010-05-25 15:20:00,43.83,43.99,43.79,43.96,35100.0,38.7352,38.8766,38.6999,38.8501,35100.0
2010-05-25 15:25:00,43.96,44.03,43.92,43.97,14700.0,38.8501,38.912,38.8148,38.8589,14700.0
2010-05-25 15:30:00,43.97,44.09,43.94,44.02,53400.0,38.8589,38.965,38.8324,38.9031,53400.0
2010-05-25 15:35:00,44.03,44.16,44.0,44.03,50300.0,38.912,39.0269,38.8855,38.912,50300.0
2010-05-25 15:40:00,44.04,44.18,44.03,44.07,39000.0,38.9208,39.0445,38.912,38.9473,39000.0
2010-05-25 15:45:00,44.06,44.22,44.02,44.18,73200.0,38.9385,39.0799,38.9031,39.0445,73200.0
2010-05-25 15:50:00,44.17,44.17,44.04,44.12,67600.0,39.0357,39.0357,38.9208,38.9915,67600.0
2010-05-25 15:55:00,44.13,44.21,44.12,44.19,88600.0,39.0004,39.0711,38.9915,39.0534,88600.0
2010-05-26 09:30:00,44.4,44.73,44.29,44.73,26200.0,39.239,39.5306,39.1418,39.5306,26200.0
2010-05-26 09:35:00,44.72,44.86,44.65,44.86,21300.0,39.5218,39.6455,39.4599,39.6455,21300.0
2010-05-26 09:40:00,44.88,44.88,44.8,44.83,35200.0,39.6632,39.6632,39.5925,39.619,35200.0
2010-05-26 09:45:00,44.81,44.81,44.58,44.69,28400.0,39.6013,39.6013,39.398,39.4953,28400.0
2010-05-26 09:50:00,44.72,44.92,44.72,44.89,16400.0,39.5218,39.6985,39.5218,39.672,16400.0
2010-05-26 09:55:00,44.91,44.98,44.91,44.92,17400.0,39.6897,39.7515,39.6897,39.6985,17400.0
2010-05-26 10:00:00,44.94,45.0,44.93,44.95,15600.0,39.7162,39.7692,39.7074,39.725,15600.0
2010-05-26 10:05:00,44.94,45.15,44.94,45.14,44600.0,39.7162,39.9018,39.7162,39.8929,44600.0
2010-05-26 10:10:00,45.15,45.22,45.08,45.2,22000.0,39.9018,39.9636,39.8399,39.946,22000.0
2010-05-26 10:15:00,45.22,45.26,45.19,45.26,8400.0,39.9636,39.999,39.9371,39.999,8400.0
2010-05-26 10:20:00,45.24,45.26,45.13,45.13,13500.0,39.9813,39.999,39.8841,39.8841,13500.0
2010-05-26 10:25:00,45.13,45.2,45.1,45.2,16300.0,39.8841,39.946,39.8576,39.946,16300.0
2010-05-26 10:30:00,45.2,45.25,45.16,45.25,14000.0,39.946,39.9902,39.9106,39.9902,14000.0
2010-05-26 10:35:00,45.27,45.45,45.26,45.44,16100.0,40.0078,40.1669,39.999,40.1581,16100.0
2010-05-26 10:40:00,45.43,45.45,45.35,45.35,19900.0,40.1492,40.1669,40.0785,40.0785,19900.0
2010-05-26 10:45:00,45.37,45.5,45.37,45.46,23200.0,40.0962,40.2111,40.0962,40.1758,23200.0
2010-05-26 10:50:00,45.46,45.53,45.31,45.33,17400.0,40.1758,40.2376,40.0432,40.0609,17400.0
2010-05-26 10:55:00,45.3,45.36,45.28,45.36,19400.0,40.0343,40.0874,40.0167,40.0874,19400.0
2010-05-26 11:00:00,45.36,45.36,45.24,45.26,39100.0,40.0874,40.0874,39.9813,39.999,39100.0
2010-05-26 11:05:00,45.26,45.34,45.2,45.31,64900.0,39.999,40.0697,39.946,40.0432,64900.0
2010-05-26 11:10:00,45.3,45.41,45.24,45.32,102000.0,40.0343,40.1316,39.9813,40.052,102000.0
2010-05-26 11:15:00,45.32,45.32,45.24,45.29,33100.0,40.052,40.052,39.9813,40.0255,33100.0
2010-05-26 11:20:00,45.29,45.29,45.17,45.21,20600.0,40.0255,40.0255,39.9195,39.9548,20600.0
2010-05-26 11:25:00,45.18,45.23,45.07,45.17,24300.0,39.9283,39.9725,39.8311,39.9195,24300.0
2010-05-26 11:30:00,45.15,45.17,45.1,45.16,9600.0,39.9018,39.9195,39.8576,39.9106,9600.0
2010-05-26 11:35:00,45.19,45.24,45.11,45.18,16400.0,39.9371,39.9813,39.8664,39.9283,16400.0
2010-05-26 11:40:00,45.16,45.24,45.15,45.19,17900.0,39.9106,39.9813,39.9018,39.9371,17900.0
2010-05-26 11:45:00,45.2,45.24,45.05,45.15,10800.0,39.946,39.9813,39.8134,39.9018,10800.0
2010-05-26 11:50:00,45.16,45.19,45.06,45.06,8500.0,39.9106,39.9371,39.8222,39.8222,8500.0
2010-05-26 11:55:00,45.1,45.1,45.0,45.09,8800.0,39.8576,39.8576,39.7692,39.8488,8800.0
2010-05-26 12:00:00,45.09,45.14,45.05,45.1,8500.0,39.8488,39.8929,39.8134,39.8576,8500.0
2010-05-26 12:05:00,45.1,45.21,45.1,45.21,9900.0,39.8576,39.9548,39.8576,39.9548,9900.0
2010-05-26 12:10:00,45.23,45.26,45.22,45.26,11600.0,39.9725,39.999,39.9636,39.999,11600.0
2010-05-26 12:15:00,45.23,45.33,45.23,45.28,9900.0,39.9725,40.0609,39.9725,40.0167,9900.0
2010-05-26 12:20:00,45.27,45.33,45.22,45.22,10000.0,40.0078,40.0609,39.9636,39.9636,10000.0
2010-05-26 12:25:00,45.22,45.26,45.15,45.15,5700.0,39.9636,39.999,39.9018,39.9018,5700.0
2010-05-26 12:30:00,45.16,45.24,45.12,45.24,9100.0,39.9106,39.9813,39.8753,39.9813,9100.0
2010-05-26 12:35:00,45.24,45.37,45.24,45.36,5400.0,39.9813,40.0962,39.9813,40.0874,5400.0
2010-05-26 12:40:00,45.35,45.36,45.19,45.27,16600.0,40.0785,40.0874,39.9371,40.0078,16600.0
2010-05-26 12:45:00,45.28,45.36,45.27,45.28,7600.0,40.0167,40.0874,40.0078,40.0167,7600.0
2010-05-26 12:50:00,45.25,45.44,45.21,45.43,9200.0,39.9902,40.1581,39.9548,40.1492,9200.0
2010-05-26 12:55:00,45.45,45.45,45.32,45.4,7100.0,40.1669,40.1669,40.052,40.1227,7100.0
2010-05-26 13:00:00,45.41,45.47,45.39,45.41,19000.0,40.1316,40.1846,40.1139,40.1316,19000.0
2010-05-26 13:05:00,45.41,45.47,45.36,45.46,10100.0,40.1316,40.1846,40.0874,40.1758,10100.0
2010-05-26 13:10:00,45.46,45.47,45.33,45.34,7500.0,40.1758,40.1846,40.0609,40.0697,7500.0
2010-05-26 13:15:00,45.32,45.34,45.28,45.29,19700.0,40.052,40.0697,40.0167,40.0255,19700.0
2010-05-26 13:20:00,45.3,45.35,45.3,45.35,26100.0,40.0343,40.0785,40.0343,40.0785,26100.0
2010-05-26 13:25:00,45.36,45.36,45.29,45.29,6900.0,40.0874,40.0874,40.0255,40.0255,6900.0
2010-05-26 13:30:00,45.28,45.33,45.16,45.33,33500.0,40.0167,40.0609,39.9106,40.0609,33500.0
2010-05-26 13:35:00,45.33,45.34,45.31,45.32,16100.0,40.0609,40.0697,40.0432,40.052,16100.0
2010-05-26 13:40:00,45.32,45.34,45.29,45.29,10900.0,40.052,40.0697,40.0255,40.0255,10900.0
2010-05-26 13:45:00,45.31,45.31,45.28,45.28,4400.0,40.0432,40.0432,40.0167,40.0167,4400.0
2010-05-26 13:50:00,45.28,45.31,45.27,45.31,6500.0,40.0167,40.0432,40.0078,40.0432,6500.0
2010-05-26 13:55:00,45.3,45.36,45.22,45.28,21300.0,40.0343,40.0874,39.9636,40.0167,21300.0
2010-05-26 14:00:00,45.27,45.34,45.24,45.24,14900.0,40.0078,40.0697,39.9813,39.9813,14900.0
2010-05-26 14:05:00,45.24,45.3,45.24,45.26,7600.0,39.9813,40.0343,39.9813,39.999,7600.0
2010-05-26 14:10:00,45.26,45.29,45.21,45.24,12100.0,39.999,40.0255,39.9548,39.9813,12100.0
2010-05-26 14:15:00,45.24,45.27,45.21,45.26,10100.0,39.9813,40.0078,39.9548,39.999,10100.0
2010-05-26 14:20:00,45.27,45.29,45.16,45.18,23500.0,40.0078,40.0255,39.9106,39.9283,23500.0
2010-05-26 14:25:00,45.19,45.22,45.12,45.22,13700.0,39.9371,39.9636,39.8753,39.9636,13700.0
2010-05-26 14:30:00,45.19,45.22,45.01,45.08,27600.0,39.9371,39.9636,39.7781,39.8399,27600.0
2010-05-26 14:35:00,45.07,45.1,44.94,45.09,12100.0,39.8311,39.8576,39.7162,39.8488,12100.0
2010-05-26 14:40:00,45.09,45.09,44.96,45.02,20800.0,39.8488,39.8488,39.7339,39.7869,20800.0
2010-05-26 14:45:00,45.03,45.03,44.9,44.92,13500.0,39.7957,39.7957,39.6808,39.6985,13500.0
2010-05-26 14:50:00,44.92,44.93,44.8,44.8,17200.0,39.6985,39.7074,39.5925,39.5925,17200.0
2010-05-26 14:55:00,44.83,44.93,44.81,44.92,13200.0,39.619,39.7074,39.6013,39.6985,13200.0
2010-05-26 15:00:00,44.93,45.1,44.92,45.03,22500.0,39.7074,39.8576,39.6985,39.7957,22500.0
2010-05-26 15:05:00,45.01,45.04,44.97,45.0,14500.0,39.7781,39.8046,39.7427,39.7692,14500.0
2010-05-26 15:10:00,45.0,45.07,44.94,44.99,18800.0,39.7692,39.8311,39.7162,39.7604,18800.0
2010-05-26 15:15:00,44.99,45.03,44.9,44.91,19300.0,39.7604,39.7957,39.6808,39.6897,19300.0
2010-05-26 15:20:00,44.92,44.96,44.76,44.76,24500.0,39.6985,39.7339,39.5571,39.5571,24500.0
2010-05-26 15:25:00,44.75,44.76,44.39,44.49,56000.0,39.5483,39.5571,39.2301,39.3185,56000.0
2010-05-26 15:30:00,44.47,44.61,44.41,44.57,72200.0,39.3008,39.4246,39.2478,39.3892,72200.0
2010-05-26 15:35:00,44.57,44.63,44.48,44.62,43800.0,39.3892,39.4422,39.3097,39.4334,43800.0
2010-05-26 15:40:00,44.62,44.86,44.62,44.85,59400.0,39.4334,39.6455,39.4334,39.6367,59400.0
2010-05-26 15:45:00,44.83,44.83,44.56,44.65,42600.0,39.619,39.619,39.3804,39.4599,42600.0
2010-05-26 15:50:00,44.66,44.69,44.54,44.62,51000.0,39.4687,39.4953,39.3627,39.4334,51000.0
2010-05-26 15:55:00,44.63,44.65,44.5,44.54,93600.0,39.4422,39.4599,39.3273,39.3627,93600.0
2010-05-27 09:30:00,45.57,45.57,45.31,45.34,11100.0,40.273,40.273,40.0432,40.0697,11100.0
2010-05-27 09:35:00,45.3,45.3,45.02,45.04,17100.0,40.0343,40.0343,39.7869,39.8046,17100.0
2010-05-27 09:40:00,45.03,45.14,44.98,45.06,25000.0,39.7957,39.8929,39.7515,39.8222,25000.0
2010-05-27 09:45:00,45.09,45.16,45.06,45.08,9300.0,39.8488,39.9106,39.8222,39.8399,9300.0
2010-05-27 09:50:00,45.06,45.2,45.03,45.2,15100.0,39.8222,39.946,39.7957,39.946,15100.0
2010-05-27 09:55:00,45.18,45.24,45.13,45.22,12700.0,39.9283,39.9813,39.8841,39.9636,12700.0
2010-05-27 10:00:00,45.2,45.2,45.0,45.05,11600.0,39.946,39.946,39.7692,39.8134,11600.0
2010-05-27 10:05:00,45.06,45.14,45.05,45.11,6900.0,39.8222,39.8929,39.8134,39.8664,6900.0
2010-05-27 10:10:00,45.13,45.27,45.13,45.25,7500.0,39.8841,40.0078,39.8841,39.9902,7500.0
2010-05-27 10:15:00,45.24,45.34,45.22,45.32,9200.0,39.9813,40.0697,39.9636,40.052,9200.0
2010-05-27 10:20:00,45.31,45.32,45.26,45.31,11100.0,40.0432,40.052,39.999,40.0432,11100.0
2010-05-27 10:25:00,45.31,45.44,45.28,45.44,11800.0,40.0432,40.1581,40.0167,40.1581,11800.0
2010-05-27 10:30:00,45.43,45.55,45.42,45.49,7900.0,40.1492,40.2553,40.1404,40.2023,7900.0
2010-05-27 10:35:00,45.47,45.47,45.37,45.41,5500.0,40.1846,40.1846,40.0962,40.1316,5500.0
2010-05-27 10:40:00,45.39,45.41,45.36,45.38,7500.0,40.1139,40.1316,40.0874,40.1051,7500.0
2010-05-27 10:45:00,45.4,45.41,45.28,45.31,8700.0,40.1227,40.1316,40.0167,40.0432,8700.0
2010-05-27 10:50:00,45.31,45.35,45.28,45.35,7500.0,40.0432,40.0785,40.0167,40.0785,7500.0
2010-05-27 10:55:00,45.39,45.4,45.34,45.34,10700.0,40.1139,40.1227,40.0697,40.0697,10700.0
2010-05-27 11:00:00,45.33,45.35,45.3,45.32,6200.0,40.0609,40.0785,40.0343,40.052,6200.0
2010-05-27 11:05:00,45.33,45.35,45.3,45.34,7200.0,40.0609,40.0785,40.0343,40.0697,7200.0
2010-05-27 11:10:00,45.34,45.34,45.22,45.24,10200.0,40.0697,40.0697,39.9636,39.9813,10200.0
2010-05-27 11:15:00,45.26,45.28,45.16,45.22,14600.0,39.999,40.0167,39.9106,39.9636,14600.0
2010-05-27 11:20:00,45.23,45.29,45.21,45.28,11100.0,39.9725,40.0255,39.9548,40.0167,11100.0
2010-05-27 11:25:00,45.25,45.41,45.25,45.4,11700.0,39.9902,40.1316,39.9902,40.1227,11700.0
2010-05-27 11:30:00,45.4,45.41,45.32,45.34,7800.0,40.1227,40.1316,40.052,40.0697,7800.0
2010-05-27 11:35:00,45.36,45.38,45.29,45.3,5900.0,40.0874,40.1051,40.0255,40.0343,5900.0
2010-05-27 11:40:00,45.28,45.29,45.18,45.21,17300.0,40.0167,40.0255,39.9283,39.9548,17300.0
2010-05-27 11:45:00,45.21,45.23,45.16,45.2,13700.0,39.9548,39.9725,39.9106,39.946,13700.0
2010-05-27 11:50:00,45.21,45.3,45.21,45.29,8100.0,39.9548,40.0343,39.9548,40.0255,8100.0
2010-05-27 11:55:00,45.28,45.3,45.23,45.29,6800.0,40.0167,40.0343,39.9725,40.0255,6800.0
2010-05-27 12:00:00,45.28,45.33,45.25,45.33,6300.0,40.0167,40.0609,39.9902,40.0609,6300.0
2010-05-27 12:05:00,45.33,45.35,45.3,45.33,7700.0,40.0609,40.0785,40.0343,40.0609,7700.0
2010-05-27 12:10:00,45.35,45.35,45.26,45.28,10900.0,40.0785,40.0785,39.999,40.0167,10900.0
2010-05-27 12:15:00,45.29,45.31,45.28,45.28,6000.0,40.0255,40.0432,40.0167,40.0167,6000.0
2010-05-27 12:20:00,45.29,45.3,45.24,45.3,20500.0,40.0255,40.0343,39.9813,40.0343,20500.0
2010-05-27 12:25:00,45.31,45.38,45.3,45.35,10100.0,40.0432,40.1051,40.0343,40.0785,10100.0
2010-05-27 12:30:00,45.36,45.37,45.31,45.33,7400.0,40.0874,40.0962,40.0432,40.0609,7400.0
2010-05-27 12:35:00,45.3,45.34,45.3,45.33,5300.0,40.0343,40.0697,40.0343,40.0609,5300.0
2010-05-27 12:40:00,45.32,45.33,45.27,45.27,6800.0,40.052,40.0609,40.0078,40.0078,6800.0
2010-05-27 12:45:00,45.28,45.32,45.27,45.31,5400.0,40.0167,40.052,40.0078,40.0432,5400.0
2010-05-27 12:50:00,45.31,45.33,45.25,45.28,6700.0,40.0432,40.0609,39.9902,40.0167,6700.0
2010-05-27 12:55:00,45.29,45.36,45.29,45.35,4500.0,40.0255,40.0874,40.0255,40.0785,4500.0
2010-05-27 13:00:00,45.35,45.4,45.31,45.38,12400.0,40.0785,40.1227,40.0432,40.1051,12400.0
2010-05-27 13:05:00,45.36,45.36,45.29,45.32,12900.0,40.0874,40.0874,40.0255,40.052,12900.0
2010-05-27 13:10:00,45.32,45.38,45.3,45.37,3600.0,40.052,40.1051,40.0343,40.0962,3600.0
2010-05-27 13:15:00,45.39,45.43,45.38,45.39,3800.0,40.1139,40.1492,40.1051,40.1139,3800.0
2010-05-27 13:20:00,45.4,45.48,45.4,45.46,9000.0,40.1227,40.1934,40.1227,40.1758,9000.0
2010-05-27 13:25:00,45.46,45.49,45.44,45.44,6100.0,40.1758,40.2023,40.1581,40.1581,6100.0
2010-05-27 13:30:00,45.43,45.44,45.4,45.44,4200.0,40.1492,40.1581,40.1227,40.1581,4200.0
2010-05-27 13:35:00,45.44,45.55,45.42,45.52,8600.0,40.1581,40.2553,40.1404,40.2288,8600.0
2010-05-27 13:40:00,45.51,45.54,45.44,45.45,7400.0,40.2199,40.2465,40.1581,40.1669,7400.0
2010-05-27 13:45:00,45.45,45.49,45.44,45.48,7900.0,40.1669,40.2023,40.1581,40.1934,7900.0
2010-05-27 13:50:00,45.49,45.51,45.43,45.44,8200.0,40.2023,40.2199,40.1492,40.1581,8200.0
2010-05-27 13:55:00,45.43,45.52,45.43,45.47,3700.0,40.1492,40.2288,40.1492,40.1846,3700.0
2010-05-27 14:00:00,45.47,45.5,45.46,45.46,3400.0,40.1846,40.2111,40.1758,40.1758,3400.0
2010-05-27 14:05:00,45.46,45.53,45.46,45.51,13000.0,40.1758,40.2376,40.1758,40.2199,13000.0
2010-05-27 14:10:00,45.51,45.62,45.51,45.62,10700.0,40.2199,40.3172,40.2199,40.3172,10700.0
2010-05-27 14:15:00,45.6,45.62,45.58,45.62,6800.0,40.2995,40.3172,40.2818,40.3172,6800.0
2010-05-27 14:20:00,45.61,45.62,45.56,45.6,17100.0,40.3083,40.3172,40.2641,40.2995,17100.0
2010-05-27 14:25:00,45.6,45.6,45.58,45.58,3100.0,40.2995,40.2995,40.2818,40.2818,3100.0
2010-05-27 14:30:00,45.58,45.6,45.49,45.57,8400.0,40.2818,40.2995,40.2023,40.273,8400.0
2010-05-27 14:35:00,45.57,45.58,45.54,45.56,7400.0,40.273,40.2818,40.2465,40.2641,7400.0
2010-05-27 14:40:00,45.57,45.61,45.56,45.56,9000.0,40.273,40.3083,40.2641,40.2641,9000.0
2010-05-27 14:45:00,45.54,45.55,45.48,45.53,6800.0,40.2465,40.2553,40.1934,40.2376,6800.0
2010-05-27 14:50:00,45.52,45.53,45.44,45.44,7900.0,40.2288,40.2376,40.1581,40.1581,7900.0
2010-05-27 14:55:00,45.43,45.5,45.43,45.49,19900.0,40.1492,40.2111,40.1492,40.2023,19900.0
2010-05-27 15:00:00,45.47,45.52,45.43,45.43,25600.0,40.1846,40.2288,40.1492,40.1492,25600.0
2010-05-27 15:05:00,45.44,45.53,45.43,45.52,21700.0,40.1581,40.2376,40.1492,40.2288,21700.0
2010-05-27 15:10:00,45.53,45.53,45.44,45.47,30000.0,40.2376,40.2376,40.1581,40.1846,30000.0
2010-05-27 15:15:00,45.48,45.53,45.42,45.45,31000.0,40.1934,40.2376,40.1404,40.1669,31000.0
2010-05-27 15:20:00,45.45,45.45,45.37,45.41,30200.0,40.1669,40.1669,40.0962,40.1316,30200.0
2010-05-27 15:25:00,45.41,45.41,45.32,45.39,22300.0,40.1316,40.1316,40.052,40.1139,22300.0
2010-05-27 15:30:00,45.39,45.41,45.34,45.39,62000.0,40.1139,40.1316,40.0697,40.1139,62000.0
2010-05-27 15:35:00,45.4,45.47,45.4,45.46,28900.0,40.1227,40.1846,40.1227,40.1758,28900.0
2010-05-27 15:40:00,45.46,45.57,45.44,45.57,27400.0,40.1758,40.273,40.1581,40.273,27400.0
2010-05-27 15:45:00,45.56,45.56,45.45,45.51,31300.0,40.2641,40.2641,40.1669,40.2199,31300.0
2010-05-27 15:50:00,45.52,45.61,45.52,45.6,43200.0,40.2288,40.3083,40.2288,40.2995,43200.0
2010-05-27 15:55:00,45.6,45.74,45.57,45.73,66300.0,40.2995,40.4232,40.273,40.4144,66300.0
2010-05-28 09:30:00,45.62,45.86,45.62,45.8,22100.0,40.3172,40.5293,40.3172,40.4762,22100.0
2010-05-28 09:35:00,45.82,45.92,45.68,45.91,25000.0,40.4939,40.5823,40.3702,40.5734,25000.0
2010-05-28 09:40:00,45.91,45.91,45.57,45.59,10100.0,40.5734,40.5734,40.273,40.2906,10100.0
2010-05-28 09:45:00,45.64,45.78,45.5,45.75,13700.0,40.3348,40.4586,40.2111,40.432,13700.0
2010-05-28 09:50:00,45.75,45.76,45.66,45.74,8100.0,40.432,40.4409,40.3525,40.4232,8100.0
2010-05-28 09:55:00,45.74,45.81,45.62,45.73,12100.0,40.4232,40.4851,40.3172,40.4144,12100.0
2010-05-28 10:00:00,45.73,45.79,45.67,45.67,9000.0,40.4144,40.4674,40.3613,40.3613,9000.0
2010-05-28 10:05:00,45.67,45.86,45.65,45.79,11900.0,40.3613,40.5293,40.3437,40.4674,11900.0
2010-05-28 10:10:00,45.78,45.8,45.67,45.72,8300.0,40.4586,40.4762,40.3613,40.4055,8300.0
2010-05-28 10:15:00,45.74,45.9,45.74,45.88,13100.0,40.4232,40.5646,40.4232,40.5469,13100.0
2010-05-28 10:20:00,45.87,45.92,45.8,45.88,8900.0,40.5381,40.5823,40.4762,40.5469,8900.0
2010-05-28 10:25:00,45.9,45.98,45.9,45.98,11400.0,40.5646,40.6353,40.5646,40.6353,11400.0
2010-05-28 10:30:00,45.96,46.04,45.96,46.03,14400.0,40.6176,40.6883,40.6176,40.6795,14400.0
2010-05-28 10:35:00,46.03,46.06,45.98,46.06,19400.0,40.6795,40.706,40.6353,40.706,19400.0
2010-05-28 10:40:00,46.04,46.06,45.89,45.89,8600.0,40.6883,40.706,40.5558,40.5558,8600.0
2010-05-28 10:45:00,45.89,45.9,45.69,45.7,10500.0,40.5558,40.5646,40.379,40.3879,10500.0
2010-05-28 10:50:00,45.71,45.71,45.59,45.61,12000.0,40.3967,40.3967,40.2906,40.3083,12000.0
2010-05-28 10:55:00,45.6,45.69,45.58,45.68,5300.0,40.2995,40.379,40.2818,40.3702,5300.0
2010-05-28 11:00:00,45.7,45.73,45.65,45.68,9300.0,40.3879,40.4144,40.3437,40.3702,9300.0
2010-05-28 11:05:00,45.64,45.72,45.24,45.72,76600.0,40.3348,40.4055,39.9813,40.4055,76600.0
2010-05-28 11:10:00,45.72,45.73,45.56,45.56,11500.0,40.4055,40.4144,40.2641,40.2641,11500.0
2010-05-28 11:15:00,45.57,45.63,45.57,45.59,10700.0,40.273,40.326,40.273,40.2906,10700.0
2010-05-28 11:20:00,45.59,45.68,45.58,45.67,16200.0,40.2906,40.3702,40.2818,40.3613,16200.0
2010-05-28 11:25:00,45.67,45.81,45.65,45.78,10100.0,40.3613,40.4851,40.3437,40.4586,10100.0
2010-05-28 11:30:00,45.8,45.9,45.8,45.9,5200.0,40.4762,40.5646,40.4762,40.5646,5200.0
2010-05-28 11:35:00,45.91,46.02,45.9,45.99,7700.0,40.5734,40.6707,40.5646,40.6441,7700.0
2010-05-28 11:40:00,45.97,46.14,45.97,46.12,15500.0,40.6265,40.7767,40.6265,40.759,15500.0
2010-05-28 11:45:00,46.12,46.16,46.09,46.16,12400.0,40.759,40.7944,40.7325,40.7944,12400.0
2010-05-28 11:50:00,46.16,46.2,46.14,46.19,10300.0,40.7944,40.8297,40.7767,40.8209,10300.0
2010-05-28 11:55:00,46.2,46.2,46.05,46.07,11800.0,40.8297,40.8297,40.6972,40.7148,11800.0
2010-05-28 12:00:00,46.07,46.17,46.07,46.12,6100.0,40.7148,40.8032,40.7148,40.759,6100.0
2010-05-28 12:05:00,46.1,46.18,46.07,46.18,10000.0,40.7414,40.8121,40.7148,40.8121,10000.0
2010-05-28 12:10:00,46.18,46.22,46.16,46.17,14500.0,40.8121,40.8474,40.7944,40.8032,14500.0
2010-05-28 12:15:00,46.15,46.29,46.12,46.29,21500.0,40.7855,40.9093,40.759,40.9093,21500.0
2010-05-28 12:20:00,46.29,46.36,46.28,46.36,20900.0,40.9093,40.9711,40.9004,40.9711,20900.0
2010-05-28 12:25:00,46.34,46.34,46.28,46.28,9200.0,40.9535,40.9535,40.9004,40.9004,9200.0
2010-05-28 12:30:00,46.3,46.33,46.14,46.14,16100.0,40.9181,40.9446,40.7767,40.7767,16100.0
2010-05-28 12:35:00,46.13,46.14,45.81,45.81,24200.0,40.7679,40.7767,40.4851,40.4851,24200.0
2010-05-28 12:40:00,45.81,45.93,45.78,45.87,50500.0,40.4851,40.5911,40.4586,40.5381,50500.0
2010-05-28 12:45:00,45.87,45.87,45.6,45.71,24600.0,40.5381,40.5381,40.2995,40.3967,24600.0
2010-05-28 12:50:00,45.72,45.82,45.7,45.81,15100.0,40.4055,40.4939,40.3879,40.4851,15100.0
2010-05-28 12:55:00,45.82,45.89,45.8,45.85,9100.0,40.4939,40.5558,40.4762,40.5204,9100.0
2010-05-28 13:00:00,45.83,45.95,45.83,45.88,9300.0,40.5027,40.6088,40.5027,40.5469,9300.0
2010-05-28 13:05:00,45.91,45.92,45.84,45.9,8700.0,40.5734,40.5823,40.5116,40.5646,8700.0
2010-05-28 13:10:00,45.9,46.02,45.9,46.02,11800.0,40.5646,40.6707,40.5646,40.6707,11800.0
2010-05-28 13:15:00,46.02,46.13,45.97,46.12,10800.0,40.6707,40.7679,40.6265,40.759,10800.0
2010-05-28 13:20:00,46.13,46.14,46.06,46.08,11700.0,40.7679,40.7767,40.706,40.7237,11700.0
2010-05-28 13:25:00,46.08,46.11,46.05,46.09,6300.0,40.7237,40.7502,40.6972,40.7325,6300.0
2010-05-28 13:30:00,46.11,46.11,45.97,45.98,13100.0,40.7502,40.7502,40.6265,40.6353,13100.0
2010-05-28 13:35:00,45.96,46.03,45.95,46.03,8200.0,40.6176,40.6795,40.6088,40.6795,8200.0
2010-05-28 13:40:00,46.03,46.03,45.97,46.01,7500.0,40.6795,40.6795,40.6265,40.6618,7500.0
2010-05-28 13:45:00,46.02,46.02,45.84,45.85,9600.0,40.6707,40.6707,40.5116,40.5204,9600.0
2010-05-28 13:50:00,45.87,46.0,45.87,45.99,8500.0,40.5381,40.653,40.5381,40.6441,8500.0
2010-05-28 13:55:00,45.99,45.99,45.78,45.82,12300.0,40.6441,40.6441,40.4586,40.4939,12300.0
2010-05-28 14:00:00,45.81,45.84,45.74,45.75,17300.0,40.4851,40.5116,40.4232,40.432,17300.0
2010-05-28 14:05:00,45.74,45.81,45.64,45.78,13100.0,40.4232,40.4851,40.3348,40.4586,13100.0
2010-05-28 14:10:00,45.78,45.83,45.71,45.82,10500.0,40.4586,40.5027,40.3967,40.4939,10500.0
2010-05-28 14:15:00,45.82,45.87,45.75,45.85,9600.0,40.4939,40.5381,40.432,40.5204,9600.0
2010-05-28 14:20:00,45.88,45.89,45.83,45.85,12600.0,40.5469,40.5558,40.5027,40.5204,12600.0
2010-05-28 14:25:00,45.85,46.03,45.85,46.03,14800.0,40.5204,40.6795,40.5204,40.6795,14800.0
2010-05-28 14:30:00,46.03,46.05,46.0,46.02,16500.0,40.6795,40.6972,40.653,40.6707,16500.0
2010-05-28 14:35:00,46.02,46.08,45.95,46.05,15300.0,40.6707,40.7237,40.6088,40.6972,15300.0
2010-05-28 14:40:00,46.05,46.1,46.04,46.09,16300.0,40.6972,40.7414,40.6883,40.7325,16300.0
2010-05-28 14:45:00,46.1,46.22,46.08,46.17,30800.0,40.7414,40.8474,40.7237,40.8032,30800.0
2010-05-28 14:50:00,46.18,46.26,46.08,46.15,19600.0,40.8121,40.8828,40.7237,40.7855,19600.0
2010-05-28 14:55:00,46.14,46.16,46.05,46.09,11600.0,40.7767,40.7944,40.6972,40.7325,11600.0
2010-05-28 15:00:00,46.09,46.12,46.04,46.09,13200.0,40.7325,40.759,40.6883,40.7325,13200.0
2010-05-28 15:05:00,46.08,46.16,46.07,46.12,16400.0,40.7237,40.7944,40.7148,40.759,16400.0
2010-05-28 15:10:00,46.12,46.23,46.1,46.17,29000.0,40.759,40.8562,40.7414,40.8032,29000.0
2010-05-28 15:15:00,46.17,46.25,46.15,46.23,21200.0,40.8032,40.8739,40.7855,40.8562,21200.0
2010-05-28 15:20:00,46.24,46.29,46.2,46.29,24600.0,40.8651,40.9093,40.8297,40.9093,24600.0
2010-05-28 15:25:00,46.28,46.35,46.26,46.28,26100.0,40.9004,40.9623,40.8828,40.9004,26100.0
2010-05-28 15:30:00,46.29,46.39,46.28,46.38,29800.0,40.9093,40.9976,40.9004,40.9888,29800.0
2010-05-28 15:35:00,46.37,46.39,46.26,46.26,40500.0,40.98,40.9976,40.8828,40.8828,40500.0
2010-05-28 15:40:00,46.25,46.37,46.22,46.35,44700.0,40.8739,40.98,40.8474,40.9623,44700.0
2010-05-28 15:45:00,46.35,46.35,46.11,46.26,149600.0,40.9623,40.9623,40.7502,40.8828,149600.0
2010-05-28 15:50:00,46.26,46.33,46.16,46.33,114800.0,40.8828,40.9446,40.7944,40.9446,114800.0
2010-05-28 15:55:00,46.34,46.34,46.05,46.08,171300.0,40.9535,40.9535,40.6972,40.7237,171300.0
2010-06-01 09:30:00,45.65,45.82,45.36,45.82,21300.0,40.3437,40.4939,40.0874,40.4939,21300.0
2010-06-01 09:35:00,45.78,46.0,45.7,45.7,13800.0,40.4586,40.653,40.3879,40.3879,13800.0
2010-06-01 09:40:00,45.74,45.91,45.64,45.87,10200.0,40.4232,40.5734,40.3348,40.5381,10200.0
2010-06-01 09:45:00,45.88,46.0,45.86,45.96,16600.0,40.5469,40.653,40.5293,40.6176,16600.0
2010-06-01 09:50:00,45.94,46.14,45.92,45.99,20500.0,40.6,40.7767,40.5823,40.6441,20500.0
2010-06-01 09:55:00,45.97,46.19,45.95,46.13,15500.0,40.6265,40.8209,40.6088,40.7679,15500.0
2010-06-01 10:00:00,46.11,46.27,46.1,46.23,21500.0,40.7502,40.8916,40.7414,40.8562,21500.0
2010-06-01 10:05:00,46.2,46.31,46.18,46.3,14000.0,40.8297,40.9269,40.8121,40.9181,14000.0
2010-06-01 10:10:00,46.31,46.35,46.24,46.32,11400.0,40.9269,40.9623,40.8651,40.9358,11400.0
2010-06-01 10:15:00,46.33,46.44,46.31,46.44,21300.0,40.9446,41.0418,40.9269,41.0418,21300.0
2010-06-01 10:20:00,46.44,46.6,46.37,46.56,14400.0,41.0418,41.1832,40.98,41.1479,14400.0
2010-06-01 10:25:00,46.57,46.66,46.48,46.51,25200.0,41.1567,41.2363,41.0772,41.1037,25200.0
2010-06-01 10:30:00,46.52,46.67,46.52,46.58,27400.0,41.1125,41.2451,41.1125,41.1656,27400.0
2010-06-01 10:35:00,46.57,46.65,46.56,46.63,12500.0,41.1567,41.2274,41.1479,41.2098,12500.0
2010-06-01 10:40:00,46.61,46.71,46.6,46.71,17600.0,41.1921,41.2805,41.1832,41.2805,17600.0
2010-06-01 10:45:00,46.7,46.72,46.63,46.71,19300.0,41.2716,41.2893,41.2098,41.2805,19300.0
2010-06-01 10:50:00,46.7,46.71,46.55,46.59,17100.0,41.2716,41.2805,41.1391,41.1744,17100.0
2010-06-01 10:55:00,46.6,46.64,46.51,46.51,19100.0,41.1832,41.2186,41.1037,41.1037,19100.0
2010-06-01 11:00:00,46.51,46.54,46.49,46.53,10100.0,41.1037,41.1302,41.086,41.1214,10100.0
2010-06-01 11:05:00,46.51,46.57,46.43,46.54,10700.0,41.1037,41.1567,41.033,41.1302,10700.0
2010-06-01 11:10:00,46.55,46.68,46.55,46.59,15400.0,41.1391,41.2539,41.1391,41.1744,15400.0
2010-06-01 11:15:00,46.58,46.58,46.42,46.53,15100.0,41.1656,41.1656,41.0242,41.1214,15100.0
2010-06-01 11:20:00,46.53,46.6,46.53,46.6,7600.0,41.1214,41.1832,41.1214,41.1832,7600.0
2010-06-01 11:25:00,46.61,46.61,46.54,46.54,8000.0,41.1921,41.1921,41.1302,41.1302,8000.0
2010-06-01 11:30:00,46.56,46.65,46.54,46.54,7100.0,41.1479,41.2274,41.1302,41.1302,7100.0
2010-06-01 11:35:00,46.55,46.65,46.49,46.64,7000.0,41.1391,41.2274,41.086,41.2186,7000.0
2010-06-01 11:40:00,46.63,46.63,46.46,46.48,5300.0,41.2098,41.2098,41.0595,41.0772,5300.0
2010-06-01 11:45:00,46.45,46.45,46.3,46.37,20600.0,41.0507,41.0507,40.9181,40.98,20600.0
2010-06-01 11:50:00,46.37,46.38,46.34,46.38,4800.0,40.98,40.9888,40.9535,40.9888,4800.0
2010-06-01 11:55:00,46.36,46.39,46.23,46.29,8500.0,40.9711,40.9976,40.8562,40.9093,8500.0
2010-06-01 12:00:00,46.29,46.4,46.23,46.3,20700.0,40.9093,41.0065,40.8562,40.9181,20700.0
2010-06-01 12:05:00,46.32,46.32,46.23,46.24,7100.0,40.9358,40.9358,40.8562,40.8651,7100.0
2010-06-01 12:10:00,46.24,46.31,46.19,46.29,10100.0,40.8651,40.9269,40.8209,40.9093,10100.0
2010-06-01 12:15:00,46.29,46.3,46.22,46.25,5600.0,40.9093,40.9181,40.8474,40.8739,5600.0
2010-06-01 12:20:00,46.27,46.32,46.27,46.3,4200.0,40.8916,40.9358,40.8916,40.9181,4200.0
2010-06-01 12:25:00,46.3,46.39,46.3,46.33,7000.0,40.9181,40.9976,40.9181,40.9446,7000.0
2010-06-01 12:30:00,46.33,46.33,46.25,46.27,5300.0,40.9446,40.9446,40.8739,40.8916,5300.0
2010-06-01 12:35:00,46.28,46.28,46.19,46.27,9000.0,40.9004,40.9004,40.8209,40.8916,9000.0
2010-06-01 12:40:00,46.27,46.32,46.22,46.22,4000.0,40.8916,40.9358,40.8474,40.8474,4000.0
2010-06-01 12:45:00,46.21,46.22,46.17,46.2,5100.0,40.8386,40.8474,40.8032,40.8297,5100.0
2010-06-01 12:50:00,46.21,46.28,46.21,46.27,5900.0,40.8386,40.9004,40.8386,40.8916,5900.0
2010-06-01 12:55:00,46.27,46.27,46.14,46.14,3500.0,40.8916,40.8916,40.7767,40.7767,3500.0
2010-06-01 13:00:00,46.13,46.21,46.13,46.2,4300.0,40.7679,40.8386,40.7679,40.8297,4300.0
2010-06-01 13:05:00,46.21,46.3,46.19,46.3,6100.0,40.8386,40.9181,40.8209,40.9181,6100.0
2010-06-01 13:10:00,46.3,46.39,46.27,46.38,6800.0,40.9181,40.9976,40.8916,40.9888,6800.0
2010-06-01 13:15:00,46.37,46.42,46.37,46.39,13800.0,40.98,41.0242,40.98,40.9976,13800.0
2010-06-01 13:20:00,46.38,46.42,46.37,46.37,9200.0,40.9888,41.0242,40.98,40.98,9200.0
2010-06-01 13:25:00,46.39,46.42,46.33,46.35,13100.0,40.9976,41.0242,40.9446,40.9623,13100.0
2010-06-01 13:30:00,46.36,46.42,46.35,46.39,6300.0,40.9711,41.0242,40.9623,40.9976,6300.0
2010-06-01 13:35:00,46.41,46.43,46.35,46.4,8700.0,41.0153,41.033,40.9623,41.0065,8700.0
2010-06-01 13:40:00,46.39,46.42,46.34,46.35,8800.0,40.9976,41.0242,40.9535,40.9623,8800.0
2010-06-01 13:45:00,46.36,46.41,46.36,46.39,4300.0,40.9711,41.0153,40.9711,40.9976,4300.0
2010-06-01 13:50:00,46.4,46.4,46.26,46.33,9200.0,41.0065,41.0065,40.8828,40.9446,9200.0
2010-06-01 13:55:00,46.31,46.35,46.22,46.24,12000.0,40.9269,40.9623,40.8474,40.8651,12000.0
2010-06-01 14:00:00,46.23,46.23,46.05,46.08,22900.0,40.8562,40.8562,40.6972,40.7237,22900.0
2010-06-01 14:05:00,46.08,46.21,46.02,46.02,13400.0,40.7237,40.8386,40.6707,40.6707,13400.0
2010-06-01 14:10:00,46.06,46.23,46.06,46.19,11000.0,40.706,40.8562,40.706,40.8209,11000.0
2010-06-01 14:15:00,46.19,46.19,46.06,46.12,9000.0,40.8209,40.8209,40.706,40.759,9000.0
2010-06-01 14:20:00,46.13,46.24,46.06,46.15,7600.0,40.7679,40.8651,40.706,40.7855,7600.0
2010-06-01 14:25:00,46.2,46.23,46.15,46.21,7400.0,40.8297,40.8562,40.7855,40.8386,7400.0
2010-06-01 14:30:00,46.24,46.3,46.18,46.22,11300.0,40.8651,40.9181,40.8121,40.8474,11300.0
2010-06-01 14:35:00,46.23,46.33,46.17,46.23,8400.0,40.8562,40.9446,40.8032,40.8562,8400.0
2010-06-01 14:40:00,46.22,46.24,46.17,46.23,9400.0,40.8474,40.8651,40.8032,40.8562,9400.0
2010-06-01 14:45:00,46.24,46.34,46.24,46.31,6600.0,40.8651,40.9535,40.8651,40.9269,6600.0
2010-06-01 14:50:00,46.33,46.33,46.17,46.17,7300.0,40.9446,40.9446,40.8032,40.8032,7300.0
2010-06-01 14:55:00,46.2,46.23,46.13,46.2,10600.0,40.8297,40.8562,40.7679,40.8297,10600.0
2010-06-01 15:00:00,46.22,46.27,46.16,46.22,9300.0,40.8474,40.8916,40.7944,40.8474,9300.0
2010-06-01 15:05:00,46.24,46.25,46.16,46.2,14600.0,40.8651,40.8739,40.7944,40.8297,14600.0
2010-06-01 15:10:00,46.2,46.28,46.12,46.25,11500.0,40.8297,40.9004,40.759,40.8739,11500.0
2010-06-01 15:15:00,46.25,46.3,46.12,46.12,9500.0,40.8739,40.9181,40.759,40.759,9500.0
2010-06-01 15:20:00,46.14,46.21,45.94,46.02,22100.0,40.7767,40.8386,40.6,40.6707,22100.0
2010-06-01 15:25:00,46.0,46.04,45.9,46.04,31200.0,40.653,40.6883,40.5646,40.6883,31200.0
2010-06-01 15:30:00,46.04,46.12,45.96,46.11,19400.0,40.6883,40.759,40.6176,40.7502,19400.0
2010-06-01 15:35:00,46.11,46.16,46.03,46.08,19700.0,40.7502,40.7944,40.6795,40.7237,19700.0
2010-06-01 15:40:00,46.08,46.11,45.92,45.92,43900.0,40.7237,40.7502,40.5823,40.5823,43900.0
2010-06-01 15:45:00,45.92,45.92,45.74,45.81,55800.0,40.5823,40.5823,40.4232,40.4851,55800.0
2010-06-01 15:50:00,45.8,45.8,45.61,45.64,52200.0,40.4762,40.4762,40.3083,40.3348,52200.0
2010-06-01 15:55:00,45.63,45.68,45.52,45.56,82800.0,40.326,40.3702,40.2288,40.2641,82800.0
2010-06-02 09:30:00,45.65,45.8,45.53,45.69,10400.0,40.3437,40.4762,40.2376,40.379,10400.0
2010-06-02 09:35:00,45.67,45.93,45.63,45.67,13300.0,40.3613,40.5911,40.326,40.3613,13300.0
2010-06-02 09:40:00,45.7,45.89,45.66,45.82,9600.0,40.3879,40.5558,40.3525,40.4939,9600.0
2010-06-02 09:45:00,45.83,45.89,45.72,45.83,7600.0,40.5027,40.5558,40.4055,40.5027,7600.0
2010-06-02 09:50:00,45.79,45.93,45.69,45.85,10400.0,40.4674,40.5911,40.379,40.5204,10400.0
2010-06-02 09:55:00,45.88,45.93,45.87,45.93,6700.0,40.5469,40.5911,40.5381,40.5911,6700.0
2010-06-02 10:00:00,45.93,46.11,45.9,45.99,23700.0,40.5911,40.7502,40.5646,40.6441,23700.0
2010-06-02 10:05:00,45.98,46.2,45.98,46.19,28100.0,40.6353,40.8297,40.6353,40.8209,28100.0
2010-06-02 10:10:00,46.21,46.27,46.1,46.2,25800.0,40.8386,40.8916,40.7414,40.8297,25800.0
2010-06-02 10:15:00,46.2,46.23,46.11,46.18,7500.0,40.8297,40.8562,40.7502,40.8121,7500.0
2010-06-02 10:20:00,46.22,46.22,46.09,46.13,11400.0,40.8474,40.8474,40.7325,40.7679,11400.0
2010-06-02 10:25:00,46.14,46.23,46.07,46.09,25100.0,40.7767,40.8562,40.7148,40.7325,25100.0
2010-06-02 10:30:00,46.09,46.16,46.04,46.1,16800.0,40.7325,40.7944,40.6883,40.7414,16800.0
2010-06-02 10:35:00,46.12,46.22,46.12,46.2,18100.0,40.759,40.8474,40.759,40.8297,18100.0
2010-06-02 10:40:00,46.22,46.22,46.16,46.18,7800.0,40.8474,40.8474,40.7944,40.8121,7800.0
2010-06-02 10:45:00,46.16,46.16,45.98,46.06,10100.0,40.7944,40.7944,40.6353,40.706,10100.0
2010-06-02 10:50:00,46.07,46.26,46.06,46.24,7700.0,40.7148,40.8828,40.706,40.8651,7700.0
2010-06-02 10:55:00,46.24,46.3,46.19,46.3,4500.0,40.8651,40.9181,40.8209,40.9181,4500.0
2010-06-02 11:00:00,46.28,46.32,46.25,46.3,11600.0,40.9004,40.9358,40.8739,40.9181,11600.0
2010-06-02 11:05:00,46.3,46.43,46.3,46.43,8300.0,40.9181,41.033,40.9181,41.033,8300.0
2010-06-02 11:10:00,46.42,46.57,46.42,46.47,22000.0,41.0242,41.1567,41.0242,41.0683,22000.0
2010-06-02 11:15:00,46.47,46.59,46.42,46.46,15000.0,41.0683,41.1744,41.0242,41.0595,15000.0
2010-06-02 11:20:00,46.44,46.53,46.44,46.5,4600.0,41.0418,41.1214,41.0418,41.0949,4600.0
2010-06-02 11:25:00,46.52,46.58,46.44,46.46,5900.0,41.1125,41.1656,41.0418,41.0595,5900.0
2010-06-02 11:30:00,46.47,46.52,46.43,46.46,14700.0,41.0683,41.1125,41.033,41.0595,14700.0
2010-06-02 11:35:00,46.46,46.54,46.41,46.5,17300.0,41.0595,41.1302,41.0153,41.0949,17300.0
2010-06-02 11:40:00,46.5,46.65,46.44,46.6,17700.0,41.0949,41.2274,41.0418,41.1832,17700.0
2010-06-02 11:45:00,46.62,46.66,46.54,46.55,8900.0,41.2009,41.2363,41.1302,41.1391,8900.0
2010-06-02 11:50:00,46.56,46.65,46.55,46.62,9400.0,41.1479,41.2274,41.1391,41.2009,9400.0
2010-06-02 11:55:00,46.62,46.64,46.58,46.6,3900.0,41.2009,41.2186,41.1656,41.1832,3900.0
2010-06-02 12:00:00,46.58,46.58,46.51,46.53,7300.0,41.1656,41.1656,41.1037,41.1214,7300.0
2010-06-02 12:05:00,46.52,46.6,46.52,46.58,7100.0,41.1125,41.1832,41.1125,41.1656,7100.0
2010-06-02 12:10:00,46.56,46.58,46.52,46.52,4000.0,41.1479,41.1656,41.1125,41.1125,4000.0
2010-06-02 12:15:00,46.52,46.52,46.48,46.49,4900.0,41.1125,41.1125,41.0772,41.086,4900.0
2010-06-02 12:20:00,46.44,46.53,46.41,46.45,18000.0,41.0418,41.1214,41.0153,41.0507,18000.0
2010-06-02 12:25:00,46.47,46.58,46.47,46.52,7400.0,41.0683,41.1656,41.0683,41.1125,7400.0
2010-06-02 12:30:00,46.49,46.5,46.48,46.49,4400.0,41.086,41.0949,41.0772,41.086,4400.0
2010-06-02 12:35:00,46.51,46.52,46.48,46.5,5500.0,41.1037,41.1125,41.0772,41.0949,5500.0
2010-06-02 12:40:00,46.5,46.55,46.5,46.54,7000.0,41.0949,41.1391,41.0949,41.1302,7000.0
2010-06-02 12:45:00,46.54,46.63,46.53,46.62,18400.0,41.1302,41.2098,41.1214,41.2009,18400.0
2010-06-02 12:50:00,46.63,46.63,46.57,46.59,6300.0,41.2098,41.2098,41.1567,41.1744,6300.0
2010-06-02 12:55:00,46.58,46.61,46.56,46.58,8000.0,41.1656,41.1921,41.1479,41.1656,8000.0
2010-06-02 13:00:00,46.59,46.74,46.59,46.69,21800.0,41.1744,41.307,41.1744,41.2628,21800.0
2010-06-02 13:05:00,46.69,46.8,46.69,46.77,17200.0,41.2628,41.36,41.2628,41.3335,17200.0
2010-06-02 13:10:00,46.76,46.78,46.7,46.7,7300.0,41.3246,41.3423,41.2716,41.2716,7300.0
2010-06-02 13:15:00,46.7,46.71,46.67,46.67,6100.0,41.2716,41.2805,41.2451,41.2451,6100.0
2010-06-02 13:20:00,46.68,46.69,46.65,46.68,10900.0,41.2539,41.2628,41.2274,41.2539,10900.0
2010-06-02 13:25:00,46.67,46.69,46.63,46.65,9900.0,41.2451,41.2628,41.2098,41.2274,9900.0
2010-06-02 13:30:00,46.65,46.69,46.64,46.68,7800.0,41.2274,41.2628,41.2186,41.2539,7800.0
2010-06-02 13:35:00,46.68,46.72,46.66,46.7,9800.0,41.2539,41.2893,41.2363,41.2716,9800.0
2010-06-02 13:40:00,46.68,46.74,46.68,46.73,10500.0,41.2539,41.307,41.2539,41.2981,10500.0
2010-06-02 13:45:00,46.74,46.76,46.71,46.71,13700.0,41.307,41.3246,41.2805,41.2805,13700.0
2010-06-02 13:50:00,46.72,46.73,46.71,46.72,6100.0,41.2893,41.2981,41.2805,41.2893,6100.0
2010-06-02 13:55:00,46.72,46.74,46.69,46.72,11500.0,41.2893,41.307,41.2628,41.2893,11500.0
2010-06-02 14:00:00,46.72,46.74,46.64,46.64,21000.0,41.2893,41.307,41.2186,41.2186,21000.0
2010-06-02 14:05:00,46.64,46.67,46.61,46.65,18300.0,41.2186,41.2451,41.1921,41.2274,18300.0
2010-06-02 14:10:00,46.64,46.69,46.64,46.69,12200.0,41.2186,41.2628,41.2186,41.2628,12200.0
2010-06-02 14:15:00,46.68,46.75,46.64,46.64,16600.0,41.2539,41.3158,41.2186,41.2186,16600.0
2010-06-02 14:20:00,46.64,46.66,46.62,46.66,13100.0,41.2186,41.2363,41.2009,41.2363,13100.0
2010-06-02 14:25:00,46.67,46.75,46.65,46.72,20700.0,41.2451,41.3158,41.2274,41.2893,20700.0
2010-06-02 14:30:00,46.73,46.8,46.73,46.79,25000.0,41.2981,41.36,41.2981,41.3512,25000.0
2010-06-02 14:35:00,46.8,46.92,46.8,46.91,42100.0,41.36,41.466,41.36,41.4572,42100.0
2010-06-02 14:40:00,46.91,47.01,46.91,46.98,35900.0,41.4572,41.5456,41.4572,41.5191,35900.0
2010-06-02 14:45:00,46.97,47.04,46.97,47.0,19400.0,41.5102,41.5721,41.5102,41.5367,19400.0
2010-06-02 14:50:00,47.01,47.06,46.99,47.03,43100.0,41.5456,41.5898,41.5279,41.5633,43100.0
2010-06-02 14:55:00,47.02,47.05,46.99,47.03,33500.0,41.5544,41.5809,41.5279,41.5633,33500.0
2010-06-02 15:00:00,47.05,47.06,47.0,47.02,43400.0,41.5809,41.5898,41.5367,41.5544,43400.0
2010-06-02 15:05:00,47.02,47.15,47.0,47.13,37400.0,41.5544,41.6693,41.5367,41.6516,37400.0
2010-06-02 15:10:00,47.13,47.27,47.13,47.27,44400.0,41.6516,41.7754,41.6516,41.7754,44400.0
2010-06-02 15:15:00,47.29,47.29,47.2,47.2,17000.0,41.793,41.793,41.7135,41.7135,17000.0
2010-06-02 15:20:00,47.2,47.25,47.16,47.16,21600.0,41.7135,41.7577,41.6781,41.6781,21600.0
2010-06-02 15:25:00,47.16,47.25,47.12,47.24,23600.0,41.6781,41.7577,41.6428,41.7488,23600.0
2010-06-02 15:30:00,47.25,47.28,47.11,47.11,30500.0,41.7577,41.7842,41.634,41.634,30500.0
2010-06-02 15:35:00,47.11,47.21,47.09,47.14,45000.0,41.634,41.7223,41.6163,41.6605,45000.0
2010-06-02 15:40:00,47.16,47.21,47.11,47.18,33500.0,41.6781,41.7223,41.634,41.6958,33500.0
2010-06-02 15:45:00,47.18,47.27,47.12,47.2,72000.0,41.6958,41.7754,41.6428,41.7135,72000.0
2010-06-02 15:50:00,47.21,47.32,47.18,47.29,72800.0,41.7223,41.8195,41.6958,41.793,72800.0
2010-06-02 15:55:00,47.28,47.43,47.28,47.39,103700.0,41.7842,41.9168,41.7842,41.8814,103700.0
2010-06-03 09:30:00,47.52,47.75,47.32,47.75,19600.0,41.9963,42.1996,41.8195,42.1996,19600.0
2010-06-03 09:35:00,47.75,47.98,47.5,47.67,28400.0,42.1996,42.4028,41.9786,42.1289,28400.0
2010-06-03 09:40:00,47.67,47.88,47.66,47.86,14200.0,42.1289,42.3145,42.12,42.2968,14200.0
2010-06-03 09:45:00,47.85,47.99,47.85,47.97,8500.0,42.2879,42.4117,42.2879,42.394,8500.0
2010-06-03 09:50:00,47.98,48.22,47.95,48.15,34600.0,42.4028,42.6149,42.3763,42.5531,34600.0
2010-06-03 09:55:00,48.12,48.3,48.1,48.27,19600.0,42.5266,42.6856,42.5089,42.6591,19600.0
2010-06-03 10:00:00,48.26,48.26,48.14,48.19,15500.0,42.6503,42.6503,42.5442,42.5884,15500.0
2010-06-03 10:05:00,48.21,48.37,48.15,48.29,21700.0,42.6061,42.7475,42.5531,42.6768,21700.0
2010-06-03 10:10:00,48.29,48.3,48.03,48.05,25500.0,42.6768,42.6856,42.447,42.4647,25500.0
2010-06-03 10:15:00,48.09,48.17,47.98,48.01,18400.0,42.5,42.5707,42.4028,42.4293,18400.0
2010-06-03 10:20:00,48.0,48.01,47.91,47.91,10500.0,42.4205,42.4293,42.341,42.341,10500.0
2010-06-03 10:25:00,47.9,48.21,47.88,48.13,20500.0,42.3321,42.6061,42.3145,42.5354,20500.0
2010-06-03 10:30:00,48.12,48.25,48.04,48.17,20500.0,42.5266,42.6414,42.4559,42.5707,20500.0
2010-06-03 10:35:00,48.16,48.17,47.98,48.03,9400.0,42.5619,42.5707,42.4028,42.447,9400.0
2010-06-03 10:40:00,48.04,48.07,48.01,48.03,15200.0,42.4559,42.4824,42.4293,42.447,15200.0
2010-06-03 10:45:00,48.03,48.18,48.03,48.15,18200.0,42.447,42.5796,42.447,42.5531,18200.0
2010-06-03 10:50:00,48.15,48.3,48.15,48.22,21300.0,42.5531,42.6856,42.5531,42.6149,21300.0
2010-06-03 10:55:00,48.23,48.33,48.23,48.23,10300.0,42.6238,42.7121,42.6238,42.6238,10300.0
2010-06-03 11:00:00,48.26,48.3,48.18,48.26,6400.0,42.6503,42.6856,42.5796,42.6503,6400.0
2010-06-03 11:05:00,48.28,48.31,48.24,48.25,5700.0,42.668,42.6945,42.6326,42.6414,5700.0
2010-06-03 11:10:00,48.24,48.35,48.24,48.27,15200.0,42.6326,42.7298,42.6326,42.6591,15200.0
2010-06-03 11:15:00,48.27,48.27,48.22,48.25,5600.0,42.6591,42.6591,42.6149,42.6414,5600.0
2010-06-03 11:20:00,48.23,48.27,48.21,48.24,15300.0,42.6238,42.6591,42.6061,42.6326,15300.0
2010-06-03 11:25:00,48.26,48.31,48.22,48.27,10200.0,42.6503,42.6945,42.6149,42.6591,10200.0
2010-06-03 11:30:00,48.27,48.29,48.23,48.25,7400.0,42.6591,42.6768,42.6238,42.6414,7400.0
2010-06-03 11:35:00,48.25,48.32,48.24,48.27,10100.0,42.6414,42.7033,42.6326,42.6591,10100.0
2010-06-03 11:40:00,48.26,48.32,48.19,48.32,10000.0,42.6503,42.7033,42.5884,42.7033,10000.0
2010-06-03 11:45:00,48.32,48.39,48.31,48.36,30200.0,42.7033,42.7652,42.6945,42.7387,30200.0
2010-06-03 11:50:00,48.39,48.4,48.34,48.34,8100.0,42.7652,42.774,42.721,42.721,8100.0
2010-06-03 11:55:00,48.34,48.35,48.3,48.31,6500.0,42.721,42.7298,42.6856,42.6945,6500.0
2010-06-03 12:00:00,48.33,48.35,48.24,48.24,3600.0,42.7121,42.7298,42.6326,42.6326,3600.0
2010-06-03 12:05:00,48.25,48.26,48.12,48.18,17900.0,42.6414,42.6503,42.5266,42.5796,17900.0
2010-06-03 12:10:00,48.17,48.23,48.14,48.22,13600.0,42.5707,42.6238,42.5442,42.6149,13600.0
2010-06-03 12:15:00,48.2,48.22,48.12,48.19,12500.0,42.5973,42.6149,42.5266,42.5884,12500.0
2010-06-03 12:20:00,48.19,48.19,47.96,47.98,7900.0,42.5884,42.5884,42.3852,42.4028,7900.0
2010-06-03 12:25:00,48.0,48.0,47.93,47.97,11700.0,42.4205,42.4205,42.3586,42.394,11700.0
2010-06-03 12:30:00,47.97,48.04,47.95,48.04,47100.0,42.394,42.4559,42.3763,42.4559,47100.0
2010-06-03 12:35:00,48.02,48.06,47.99,48.06,9900.0,42.4382,42.4735,42.4117,42.4735,9900.0
2010-06-03 12:40:00,48.07,48.1,48.04,48.1,10200.0,42.4824,42.5089,42.4559,42.5089,10200.0
2010-06-03 12:45:00,48.11,48.12,48.09,48.1,4700.0,42.5177,42.5266,42.5,42.5089,4700.0
2010-06-03 12:50:00,48.1,48.1,48.04,48.06,7700.0,42.5089,42.5089,42.4559,42.4735,7700.0
2010-06-03 12:55:00,48.06,48.08,48.02,48.05,3400.0,42.4735,42.4912,42.4382,42.4647,3400.0
2010-06-03 13:00:00,48.08,48.16,48.07,48.16,14100.0,42.4912,42.5619,42.4824,42.5619,14100.0
2010-06-03 13:05:00,48.15,48.24,48.13,48.23,9700.0,42.5531,42.6326,42.5354,42.6238,9700.0
2010-06-03 13:10:00,48.22,48.22,48.13,48.14,7400.0,42.6149,42.6149,42.5354,42.5442,7400.0
2010-06-03 13:15:00,48.14,48.23,48.12,48.12,13900.0,42.5442,42.6238,42.5266,42.5266,13900.0
2010-06-03 13:20:00,48.12,48.12,48.03,48.04,4300.0,42.5266,42.5266,42.447,42.4559,4300.0
2010-06-03 13:25:00,48.04,48.07,48.01,48.07,3700.0,42.4559,42.4824,42.4293,42.4824,3700.0
2010-06-03 13:30:00,48.09,48.12,48.02,48.02,8100.0,42.5,42.5266,42.4382,42.4382,8100.0
2010-06-03 13:35:00,48.01,48.05,47.92,48.05,11400.0,42.4293,42.4647,42.3498,42.4647,11400.0
2010-06-03 13:40:00,48.06,48.16,48.06,48.16,4100.0,42.4735,42.5619,42.4735,42.5619,4100.0
2010-06-03 13:45:00,48.14,48.16,48.07,48.07,10800.0,42.5442,42.5619,42.4824,42.4824,10800.0
2010-06-03 13:50:00,48.06,48.09,47.99,48.04,9600.0,42.4735,42.5,42.4117,42.4559,9600.0
2010-06-03 13:55:00,48.05,48.12,48.0,48.03,5500.0,42.4647,42.5266,42.4205,42.447,5500.0
2010-06-03 14:00:00,48.04,48.09,48.0,48.0,4900.0,42.4559,42.5,42.4205,42.4205,4900.0
2010-06-03 14:05:00,48.0,48.11,48.0,48.1,13000.0,42.4205,42.5177,42.4205,42.5089,13000.0
2010-06-03 14:10:00,48.09,48.17,48.07,48.11,17800.0,42.5,42.5707,42.4824,42.5177,17800.0
2010-06-03 14:15:00,48.1,48.15,48.06,48.11,9100.0,42.5089,42.5531,42.4735,42.5177,9100.0
2010-06-03 14:20:00,48.11,48.17,48.08,48.12,19100.0,42.5177,42.5707,42.4912,42.5266,19100.0
2010-06-03 14:25:00,48.12,48.21,48.09,48.13,24100.0,42.5266,42.6061,42.5,42.5354,24100.0
2010-06-03 14:30:00,48.1,48.18,48.1,48.15,11600.0,42.5089,42.5796,42.5089,42.5531,11600.0
2010-06-03 14:35:00,48.17,48.3,48.17,48.29,9200.0,42.5707,42.6856,42.5707,42.6768,9200.0
2010-06-03 14:40:00,48.29,48.35,48.28,48.31,11600.0,42.6768,42.7298,42.668,42.6945,11600.0
2010-06-03 14:45:00,48.32,48.32,48.24,48.28,11100.0,42.7033,42.7033,42.6326,42.668,11100.0
2010-06-03 14:50:00,48.28,48.33,48.26,48.3,8400.0,42.668,42.7121,42.6503,42.6856,8400.0
2010-06-03 14:55:00,48.3,48.35,48.25,48.28,18200.0,42.6856,42.7298,42.6414,42.668,18200.0
2010-06-03 15:00:00,48.28,48.36,48.28,48.33,17100.0,42.668,42.7387,42.668,42.7121,17100.0
2010-06-03 15:05:00,48.33,48.35,48.28,48.35,12600.0,42.7121,42.7298,42.668,42.7298,12600.0
2010-06-03 15:10:00,48.34,48.36,48.22,48.26,23100.0,42.721,42.7387,42.6149,42.6503,23100.0
2010-06-03 15:15:00,48.25,48.25,48.14,48.16,22700.0,42.6414,42.6414,42.5442,42.5619,22700.0
2010-06-03 15:20:00,48.14,48.21,48.13,48.21,14800.0,42.5442,42.6061,42.5354,42.6061,14800.0
2010-06-03 15:25:00,48.2,48.33,48.19,48.28,19300.0,42.5973,42.7121,42.5884,42.668,19300.0
2010-06-03 15:30:00,48.28,48.29,48.15,48.2,35900.0,42.668,42.6768,42.5531,42.5973,35900.0
2010-06-03 15:35:00,48.2,48.28,48.2,48.26,33500.0,42.5973,42.668,42.5973,42.6503,33500.0
2010-06-03 15:40:00,48.26,48.3,48.24,48.29,44600.0,42.6503,42.6856,42.6326,42.6768,44600.0
2010-06-03 15:45:00,48.28,48.28,48.09,48.1,73700.0,42.668,42.668,42.5,42.5089,73700.0
2010-06-03 15:50:00,48.11,48.19,48.07,48.19,46300.0,42.5177,42.5884,42.4824,42.5884,46300.0
2010-06-03 15:55:00,48.19,48.29,48.18,48.25,70200.0,42.5884,42.6768,42.5796,42.6414,70200.0
2010-06-04 09:30:00,47.38,47.87,47.38,47.87,32600.0,41.8726,42.3056,41.8726,42.3056,32600.0
2010-06-04 09:35:00,47.87,48.12,47.8,47.84,45800.0,42.3056,42.5266,42.2438,42.2791,45800.0
2010-06-04 09:40:00,47.84,47.92,47.71,47.86,92100.0,42.2791,42.3498,42.1642,42.2968,92100.0
2010-06-04 09:45:00,47.85,48.01,47.78,47.94,49400.0,42.2879,42.4293,42.2261,42.3675,49400.0
2010-06-04 09:50:00,47.94,48.15,47.81,48.08,34600.0,42.3675,42.5531,42.2526,42.4912,34600.0
2010-06-04 09:55:00,48.05,48.1,47.79,47.89,45200.0,42.4647,42.5089,42.2349,42.3233,45200.0
2010-06-04 10:00:00,47.87,47.93,47.79,47.86,25600.0,42.3056,42.3586,42.2349,42.2968,25600.0
2010-06-04 10:05:00,47.85,47.96,47.75,47.95,31600.0,42.2879,42.3852,42.1996,42.3763,31600.0
2010-06-04 10:10:00,47.96,48.26,47.96,48.24,17900.0,42.3852,42.6503,42.3852,42.6326,17900.0
2010-06-04 10:15:00,48.26,48.41,48.21,48.41,81700.0,42.6503,42.7828,42.6061,42.7828,81700.0
2010-06-04 10:20:00,48.41,48.75,48.38,48.69,88100.0,42.7828,43.0833,42.7563,43.0303,88100.0
2010-06-04 10:25:00,48.7,48.89,48.69,48.8,65000.0,43.0391,43.207,43.0303,43.1275,65000.0
2010-06-04 10:30:00,48.8,49.01,48.74,48.83,139200.0,43.1275,43.3131,43.0745,43.154,139200.0
2010-06-04 10:35:00,48.84,48.95,48.78,48.92,58400.0,43.1629,43.2601,43.1098,43.2336,58400.0
2010-06-04 10:40:00,48.87,49.12,48.87,49.05,51700.0,43.1894,43.4103,43.1894,43.3485,51700.0
2010-06-04 10:45:00,49.05,49.23,48.96,49.22,82300.0,43.3485,43.5075,43.2689,43.4987,82300.0
2010-06-04 10:50:00,49.2,49.2,49.05,49.14,84500.0,43.481,43.481,43.3485,43.428,84500.0
2010-06-04 10:55:00,49.15,49.27,49.1,49.15,98400.0,43.4368,43.5429,43.3926,43.4368,98400.0
2010-06-04 11:00:00,49.17,49.21,49.08,49.14,79200.0,43.4545,43.4899,43.375,43.428,79200.0
2010-06-04 11:05:00,49.12,49.19,49.04,49.14,43500.0,43.4103,43.4722,43.3396,43.428,43500.0
2010-06-04 11:10:00,49.15,49.17,49.08,49.12,62800.0,43.4368,43.4545,43.375,43.4103,62800.0
2010-06-04 11:15:00,49.12,49.18,48.79,48.79,118600.0,43.4103,43.4633,43.1187,43.1187,118600.0
2010-06-04 11:20:00,48.77,48.85,48.6,48.61,80900.0,43.101,43.1717,42.9508,42.9596,80900.0
2010-06-04 11:25:00,48.6,48.62,48.47,48.51,42300.0,42.9508,42.9684,42.8359,42.8712,42300.0
2010-06-04 11:30:00,48.5,48.65,48.44,48.64,46600.0,42.8624,42.9949,42.8094,42.9861,46600.0
2010-06-04 11:35:00,48.63,48.8,48.6,48.76,25100.0,42.9773,43.1275,42.9508,43.0922,25100.0
2010-06-04 11:40:00,48.76,48.9,48.76,48.87,44700.0,43.0922,43.2159,43.0922,43.1894,44700.0
2010-06-04 11:45:00,48.87,49.02,48.87,48.93,26200.0,43.1894,43.3219,43.1894,43.2424,26200.0
2010-06-04 11:50:00,48.91,48.93,48.79,48.79,21400.0,43.2247,43.2424,43.1187,43.1187,21400.0
2010-06-04 11:55:00,48.77,48.82,48.7,48.71,26400.0,43.101,43.1452,43.0391,43.048,26400.0
2010-06-04 12:00:00,48.71,48.71,48.37,48.4,85500.0,43.048,43.048,42.7475,42.774,85500.0
2010-06-04 12:05:00,48.39,48.39,48.21,48.37,48300.0,42.7652,42.7652,42.6061,42.7475,48300.0
2010-06-04 12:10:00,48.35,48.53,48.22,48.52,36800.0,42.7298,42.8889,42.6149,42.8801,36800.0
2010-06-04 12:15:00,48.51,48.6,48.46,48.49,68400.0,42.8712,42.9508,42.827,42.8535,68400.0
2010-06-04 12:20:00,48.5,48.62,48.47,48.6,41400.0,42.8624,42.9684,42.8359,42.9508,41400.0
2010-06-04 12:25:00,48.6,48.67,48.54,48.55,64000.0,42.9508,43.0126,42.8977,42.9066,64000.0
2010-06-04 12:30:00,48.55,48.65,48.53,48.61,23800.0,42.9066,42.9949,42.8889,42.9596,23800.0
2010-06-04 12:35:00,48.62,48.7,48.58,48.66,17900.0,42.9684,43.0391,42.9331,43.0038,17900.0
2010-06-04 12:40:00,48.67,48.7,48.59,48.69,16900.0,43.0126,43.0391,42.9419,43.0303,16900.0
2010-06-04 12:45:00,48.68,48.82,48.68,48.82,21800.0,43.0215,43.1452,43.0215,43.1452,21800.0
2010-06-04 12:50:00,48.82,48.92,48.82,48.92,11600.0,43.1452,43.2336,43.1452,43.2336,11600.0
2010-06-04 12:55:00,48.92,48.92,48.85,48.91,15000.0,43.2336,43.2336,43.1717,43.2247,15000.0
2010-06-04 13:00:00,48.91,48.91,48.76,48.77,25700.0,43.2247,43.2247,43.0922,43.101,25700.0
2010-06-04 13:05:00,48.77,48.81,48.72,48.79,16500.0,43.101,43.1363,43.0568,43.1187,16500.0
2010-06-04 13:10:00,48.79,48.83,48.73,48.75,16700.0,43.1187,43.154,43.0656,43.0833,16700.0
2010-06-04 13:15:00,48.74,48.78,48.67,48.74,34100.0,43.0745,43.1098,43.0126,43.0745,34100.0
2010-06-04 13:20:00,48.75,48.76,48.46,48.49,27600.0,43.0833,43.0922,42.827,42.8535,27600.0
2010-06-04 13:25:00,48.46,48.53,48.46,48.53,15100.0,42.827,42.8889,42.827,42.8889,15100.0
2010-06-04 13:30:00,48.52,48.58,48.49,48.53,14400.0,42.8801,42.9331,42.8535,42.8889,14400.0
2010-06-04 13:35:00,48.55,48.61,48.51,48.51,22700.0,42.9066,42.9596,42.8712,42.8712,22700.0
2010-06-04 13:40:00,48.49,48.5,48.42,48.46,7400.0,42.8535,42.8624,42.7917,42.827,7400.0
2010-06-04 13:45:00,48.45,48.51,48.39,48.45,21600.0,42.8182,42.8712,42.7652,42.8182,21600.0
2010-06-04 13:50:00,48.43,48.45,48.35,48.36,17800.0,42.8005,42.8182,42.7298,42.7387,17800.0
2010-06-04 13:55:00,48.36,48.38,48.23,48.27,15700.0,42.7387,42.7563,42.6238,42.6591,15700.0
2010-06-04 14:00:00,48.29,48.31,48.17,48.21,29400.0,42.6768,42.6945,42.5707,42.6061,29400.0
2010-06-04 14:05:00,48.19,48.22,48.02,48.02,10200.0,42.5884,42.6149,42.4382,42.4382,10200.0
2010-06-04 14:10:00,48.02,48.1,48.02,48.07,11400.0,42.4382,42.5089,42.4382,42.4824,11400.0
2010-06-04 14:15:00,48.1,48.14,48.01,48.02,5300.0,42.5089,42.5442,42.4293,42.4382,5300.0
2010-06-04 14:20:00,48.02,48.12,47.96,48.08,17400.0,42.4382,42.5266,42.3852,42.4912,17400.0
2010-06-04 14:25:00,48.07,48.12,47.9,48.0,24100.0,42.4824,42.5266,42.3321,42.4205,24100.0
2010-06-04 14:30:00,48.0,48.04,47.93,47.99,10300.0,42.4205,42.4559,42.3586,42.4117,10300.0
2010-06-04 14:35:00,47.99,47.99,47.83,47.89,29400.0,42.4117,42.4117,42.2703,42.3233,29400.0
2010-06-04 14:40:00,47.89,47.89,47.79,47.82,8300.0,42.3233,42.3233,42.2349,42.2614,8300.0
2010-06-04 14:45:00,47.82,47.84,47.6,47.6,31200.0,42.2614,42.2791,42.067,42.067,31200.0
2010-06-04 14:50:00,47.6,47.64,47.42,47.52,40000.0,42.067,42.1023,41.9079,41.9963,40000.0
2010-06-04 14:55:00,47.52,47.53,47.41,47.43,26900.0,41.9963,42.0051,41.8991,41.9168,26900.0
2010-06-04 15:00:00,47.43,47.65,47.43,47.64,17700.0,41.9168,42.1112,41.9168,42.1023,17700.0
2010-06-04 15:05:00,47.64,47.71,47.52,47.67,30500.0,42.1023,42.1642,41.9963,42.1289,30500.0
2010-06-04 15:10:00,47.65,47.79,47.64,47.73,28700.0,42.1112,42.2349,42.1023,42.1819,28700.0
2010-06-04 15:15:00,47.7,47.71,47.53,47.64,22000.0,42.1554,42.1642,42.0051,42.1023,22000.0
2010-06-04 15:20:00,47.64,47.7,47.57,47.62,19100.0,42.1023,42.1554,42.0405,42.0847,19100.0
2010-06-04 15:25:00,47.62,47.62,47.45,47.47,40400.0,42.0847,42.0847,41.9344,41.9521,40400.0
2010-06-04 15:30:00,47.46,47.52,47.39,47.43,42700.0,41.9433,41.9963,41.8814,41.9168,42700.0
2010-06-04 15:35:00,47.44,47.54,47.43,47.52,50400.0,41.9256,42.014,41.9168,41.9963,50400.0
2010-06-04 15:40:00,47.5,47.57,47.24,47.4,46900.0,41.9786,42.0405,41.7488,41.8902,46900.0
2010-06-04 15:45:00,47.4,47.47,47.3,47.43,66900.0,41.8902,41.9521,41.8019,41.9168,66900.0
2010-06-04 15:50:00,47.43,47.44,47.22,47.27,82200.0,41.9168,41.9256,41.7312,41.7754,82200.0
2010-06-04 15:55:00,47.29,47.42,47.24,47.42,104500.0,41.793,41.9079,41.7488,41.9079,104500.0
2010-06-07 09:30:00,47.65,47.65,46.96,46.96,53300.0,42.1112,42.1112,41.5014,41.5014,53300.0
2010-06-07 09:35:00,46.96,46.97,46.29,46.42,67000.0,41.5014,41.5102,40.9093,41.0242,67000.0
2010-06-07 09:40:00,46.41,46.56,46.21,46.24,41500.0,41.0153,41.1479,40.8386,40.8651,41500.0
2010-06-07 09:45:00,46.21,46.24,46.05,46.19,44800.0,40.8386,40.8651,40.6972,40.8209,44800.0
2010-06-07 09:50:00,46.16,46.16,45.93,45.95,53100.0,40.7944,40.7944,40.5911,40.6088,53100.0
2010-06-07 09:55:00,45.93,46.09,45.89,45.93,40000.0,40.5911,40.7325,40.5558,40.5911,40000.0
2010-06-07 10:00:00,45.95,45.99,45.89,45.94,24600.0,40.6088,40.6441,40.5558,40.6,24600.0
2010-06-07 10:05:00,45.93,45.93,45.74,45.89,41300.0,40.5911,40.5911,40.4232,40.5558,41300.0
2010-06-07 10:10:00,45.87,46.25,45.8,46.2,68100.0,40.5381,40.8739,40.4762,40.8297,68100.0
2010-06-07 10:15:00,46.24,46.45,46.24,46.36,44000.0,40.8651,41.0507,40.8651,40.9711,44000.0
2010-06-07 10:20:00,46.36,46.36,46.2,46.21,31000.0,40.9711,40.9711,40.8297,40.8386,31000.0
2010-06-07 10:25:00,46.25,46.25,46.12,46.16,30100.0,40.8739,40.8739,40.759,40.7944,30100.0
2010-06-07 10:30:00,46.14,46.29,46.06,46.24,41300.0,40.7767,40.9093,40.706,40.8651,41300.0
2010-06-07 10:35:00,46.25,46.37,46.19,46.19,35900.0,40.8739,40.98,40.8209,40.8209,35900.0
2010-06-07 10:40:00,46.18,46.25,46.16,46.17,24900.0,40.8121,40.8739,40.7944,40.8032,24900.0
2010-06-07 10:45:00,46.14,46.32,46.12,46.26,17600.0,40.7767,40.9358,40.759,40.8828,17600.0
2010-06-07 10:50:00,46.26,46.33,46.16,46.32,24000.0,40.8828,40.9446,40.7944,40.9358,24000.0
2010-06-07 10:55:00,46.3,46.33,46.07,46.07,50100.0,40.9181,40.9446,40.7148,40.7148,50100.0
2010-06-07 11:00:00,46.07,46.17,45.96,46.01,30400.0,40.7148,40.8032,40.6176,40.6618,30400.0
2010-06-07 11:05:00,46.03,46.05,45.87,45.92,30000.0,40.6795,40.6972,40.5381,40.5823,30000.0
2010-06-07 11:10:00,45.93,46.06,45.91,46.04,31900.0,40.5911,40.706,40.5734,40.6883,31900.0
2010-06-07 11:15:00,46.03,46.11,46.01,46.1,38000.0,40.6795,40.7502,40.6618,40.7414,38000.0
2010-06-07 11:20:00,46.12,46.22,46.09,46.2,36400.0,40.759,40.8474,40.7325,40.8297,36400.0
2010-06-07 11:25:00,46.2,46.47,46.17,46.39,57200.0,40.8297,41.0683,40.8032,40.9976,57200.0
2010-06-07 11:30:00,46.4,46.46,46.35,46.4,19000.0,41.0065,41.0595,40.9623,41.0065,19000.0
2010-06-07 11:35:00,46.4,46.45,46.33,46.37,28800.0,41.0065,41.0507,40.9446,40.98,28800.0
2010-06-07 11:40:00,46.36,46.5,46.29,46.42,40500.0,40.9711,41.0949,40.9093,41.0242,40500.0
2010-06-07 11:45:00,46.43,46.56,46.41,46.56,21800.0,41.033,41.1479,41.0153,41.1479,21800.0
2010-06-07 11:50:00,46.53,46.75,46.53,46.72,26100.0,41.1214,41.3158,41.1214,41.2893,26100.0
2010-06-07 11:55:00,46.73,46.81,46.68,46.76,16400.0,41.2981,41.3688,41.2539,41.3246,16400.0
2010-06-07 12:00:00,46.76,46.84,46.71,46.78,18300.0,41.3246,41.3953,41.2805,41.3423,18300.0
2010-06-07 12:05:00,46.78,46.82,46.74,46.76,12200.0,41.3423,41.3777,41.307,41.3246,12200.0
2010-06-07 12:10:00,46.76,46.85,46.76,46.84,17200.0,41.3246,41.4042,41.3246,41.3953,17200.0
2010-06-07 12:15:00,46.82,46.86,46.79,46.83,11300.0,41.3777,41.413,41.3512,41.3865,11300.0
2010-06-07 12:20:00,46.84,46.89,46.82,46.88,15400.0,41.3953,41.4395,41.3777,41.4307,15400.0
2010-06-07 12:25:00,46.9,46.9,46.8,46.81,12900.0,41.4484,41.4484,41.36,41.3688,12900.0
2010-06-07 12:30:00,46.81,46.81,46.77,46.78,10900.0,41.3688,41.3688,41.3335,41.3423,10900.0
2010-06-07 12:35:00,46.76,46.76,46.69,46.72,12300.0,41.3246,41.3246,41.2628,41.2893,12300.0
2010-06-07 12:40:00,46.72,46.74,46.64,46.65,10200.0,41.2893,41.307,41.2186,41.2274,10200.0
2010-06-07 12:45:00,46.65,46.67,46.62,46.63,15500.0,41.2274,41.2451,41.2009,41.2098,15500.0
2010-06-07 12:50:00,46.63,46.86,46.63,46.82,48000.0,41.2098,41.413,41.2098,41.3777,48000.0
2010-06-07 12:55:00,46.83,47.1,46.82,47.09,19200.0,41.3865,41.6251,41.3777,41.6163,19200.0
2010-06-07 13:00:00,47.08,47.2,47.07,47.17,49500.0,41.6074,41.7135,41.5986,41.687,49500.0
2010-06-07 13:05:00,47.18,47.39,47.18,47.25,57300.0,41.6958,41.8814,41.6958,41.7577,57300.0
2010-06-07 13:10:00,47.25,47.4,47.21,47.39,18700.0,41.7577,41.8902,41.7223,41.8814,18700.0
2010-06-07 13:15:00,47.41,47.86,47.4,47.83,117900.0,41.8991,42.2968,41.8902,42.2703,117900.0
2010-06-07 13:20:00,47.85,47.87,47.67,47.79,34800.0,42.2879,42.3056,42.1289,42.2349,34800.0
2010-06-07 13:25:00,47.78,48.18,47.74,48.01,59500.0,42.2261,42.5796,42.1907,42.4293,59500.0
2010-06-07 13:30:00,47.99,48.16,47.9,47.92,93800.0,42.4117,42.5619,42.3321,42.3498,93800.0
2010-06-07 13:35:00,47.94,48.2,47.84,47.97,211200.0,42.3675,42.5973,42.2791,42.394,211200.0
2010-06-07 13:40:00,47.96,48.0,47.6,47.6,220800.0,42.3852,42.4205,42.067,42.067,220800.0
2010-06-07 13:45:00,47.61,47.64,47.3,47.39,84500.0,42.0758,42.1023,41.8019,41.8814,84500.0
2010-06-07 13:50:00,47.37,47.45,47.25,47.33,45700.0,41.8637,41.9344,41.7577,41.8284,45700.0
2010-06-07 13:55:00,47.33,47.36,47.16,47.2,19400.0,41.8284,41.8549,41.6781,41.7135,19400.0
2010-06-07 14:00:00,47.21,47.34,47.15,47.23,26900.0,41.7223,41.8372,41.6693,41.74,26900.0
2010-06-07 14:05:00,47.22,47.3,47.18,47.3,12000.0,41.7312,41.8019,41.6958,41.8019,12000.0
2010-06-07 14:10:00,47.3,47.31,47.25,47.25,12200.0,41.8019,41.8107,41.7577,41.7577,12200.0
2010-06-07 14:15:00,47.24,47.25,47.07,47.12,16800.0,41.7488,41.7577,41.5986,41.6428,16800.0
2010-06-07 14:20:00,47.1,47.17,47.1,47.12,20100.0,41.6251,41.687,41.6251,41.6428,20100.0
2010-06-07 14:25:00,47.1,47.26,47.1,47.26,13900.0,41.6251,41.7665,41.6251,41.7665,13900.0
2010-06-07 14:30:00,47.25,47.26,47.07,47.07,12500.0,41.7577,41.7665,41.5986,41.5986,12500.0
2010-06-07 14:35:00,47.08,47.1,46.97,47.04,15300.0,41.6074,41.6251,41.5102,41.5721,15300.0
2010-06-07 14:40:00,47.03,47.12,47.02,47.07,20000.0,41.5633,41.6428,41.5544,41.5986,20000.0
2010-06-07 14:45:00,47.07,47.07,46.91,46.95,19000.0,41.5986,41.5986,41.4572,41.4926,19000.0
2010-06-07 14:50:00,46.98,46.99,46.93,46.98,11200.0,41.5191,41.5279,41.4749,41.5191,11200.0
2010-06-07 14:55:00,46.98,47.05,46.93,46.99,23400.0,41.5191,41.5809,41.4749,41.5279,23400.0
2010-06-07 15:00:00,47.02,47.09,47.0,47.04,17100.0,41.5544,41.6163,41.5367,41.5721,17100.0
2010-06-07 15:05:00,47.04,47.17,47.04,47.13,20500.0,41.5721,41.687,41.5721,41.6516,20500.0
2010-06-07 15:10:00,47.12,47.16,47.09,47.12,36300.0,41.6428,41.6781,41.6163,41.6428,36300.0
2010-06-07 15:15:00,47.14,47.17,46.98,47.08,72400.0,41.6605,41.687,41.5191,41.6074,72400.0
2010-06-07 15:20:00,47.07,47.11,46.93,46.96,60000.0,41.5986,41.634,41.4749,41.5014,60000.0
2010-06-07 15:25:00,46.93,46.99,46.85,46.85,23200.0,41.4749,41.5279,41.4042,41.4042,23200.0
2010-06-07 15:30:00,46.88,46.9,46.85,46.9,16600.0,41.4307,41.4484,41.4042,41.4484,16600.0
2010-06-07 15:35:00,46.9,46.96,46.88,46.89,41400.0,41.4484,41.5014,41.4307,41.4395,41400.0
2010-06-07 15:40:00,46.88,46.89,46.59,46.68,73700.0,41.4307,41.4395,41.1744,41.2539,73700.0
2010-06-07 15:45:00,46.69,46.81,46.69,46.76,95400.0,41.2628,41.3688,41.2628,41.3246,95400.0
2010-06-07 15:50:00,46.77,46.78,46.61,46.65,75400.0,41.3335,41.3423,41.1921,41.2274,75400.0
2010-06-07 15:55:00,46.65,46.68,46.52,46.58,108200.0,41.2274,41.2539,41.1125,41.1656,108200.0
2010-06-08 09:30:00,46.64,46.68,46.18,46.63,15700.0,41.2186,41.2539,40.8121,41.2098,15700.0
2010-06-08 09:35:00,46.63,47.0,46.59,47.0,11300.0,41.2098,41.5367,41.1744,41.5367,11300.0
2010-06-08 09:40:00,46.94,46.99,46.79,46.82,19400.0,41.4837,41.5279,41.3512,41.3777,19400.0
2010-06-08 09:45:00,46.79,46.79,46.65,46.74,10400.0,41.3512,41.3512,41.2274,41.307,10400.0
2010-06-08 09:50:00,46.7,46.75,46.48,46.6,34800.0,41.2716,41.3158,41.0772,41.1832,34800.0
2010-06-08 09:55:00,46.6,46.78,46.6,46.77,17500.0,41.1832,41.3423,41.1832,41.3335,17500.0
2010-06-08 10:00:00,46.76,46.93,46.76,46.91,34200.0,41.3246,41.4749,41.3246,41.4572,34200.0
2010-06-08 10:05:00,46.9,47.09,46.9,47.09,36100.0,41.4484,41.6163,41.4484,41.6163,36100.0
2010-06-08 10:10:00,47.1,47.14,47.01,47.12,30100.0,41.6251,41.6605,41.5456,41.6428,30100.0
2010-06-08 10:15:00,47.13,47.14,46.86,46.86,17800.0,41.6516,41.6605,41.413,41.413,17800.0
2010-06-08 10:20:00,46.87,46.98,46.81,46.95,10800.0,41.4219,41.5191,41.3688,41.4926,10800.0
2010-06-08 10:25:00,46.94,46.98,46.88,46.96,8700.0,41.4837,41.5191,41.4307,41.5014,8700.0
2010-06-08 10:30:00,46.98,47.06,46.88,46.88,10400.0,41.5191,41.5898,41.4307,41.4307,10400.0
2010-06-08 10:35:00,46.9,47.08,46.89,47.02,24700.0,41.4484,41.6074,41.4395,41.5544,24700.0
2010-06-08 10:40:00,47.01,47.01,46.86,46.89,21400.0,41.5456,41.5456,41.413,41.4395,21400.0
2010-06-08 10:45:00,46.88,46.91,46.79,46.88,10500.0,41.4307,41.4572,41.3512,41.4307,10500.0
2010-06-08 10:50:00,46.87,46.87,46.65,46.69,28700.0,41.4219,41.4219,41.2274,41.2628,28700.0
2010-06-08 10:55:00,46.68,46.73,46.6,46.63,26900.0,41.2539,41.2981,41.1832,41.2098,26900.0
2010-06-08 11:00:00,46.62,46.65,46.52,46.57,14300.0,41.2009,41.2274,41.1125,41.1567,14300.0
2010-06-08 11:05:00,46.58,46.58,46.28,46.33,31900.0,41.1656,41.1656,40.9004,40.9446,31900.0
2010-06-08 11:10:00,46.33,46.42,46.22,46.26,38200.0,40.9446,41.0242,40.8474,40.8828,38200.0
2010-06-08 11:15:00,46.24,46.41,46.2,46.35,35500.0,40.8651,41.0153,40.8297,40.9623,35500.0
2010-06-08 11:20:00,46.38,46.6,46.37,46.45,30000.0,40.9888,41.1832,40.98,41.0507,30000.0
2010-06-08 11:25:00,46.45,46.56,46.32,46.44,75700.0,41.0507,41.1479,40.9358,41.0418,75700.0
2010-06-08 11:30:00,46.42,46.62,46.36,46.62,28400.0,41.0242,41.2009,40.9711,41.2009,28400.0
2010-06-08 11:35:00,46.63,46.71,46.59,46.63,26600.0,41.2098,41.2805,41.1744,41.2098,26600.0
2010-06-08 11:40:00,46.64,46.67,46.57,46.62,12200.0,41.2186,41.2451,41.1567,41.2009,12200.0
2010-06-08 11:45:00,46.62,46.7,46.55,46.68,15300.0,41.2009,41.2716,41.1391,41.2539,15300.0
2010-06-08 11:50:00,46.71,46.85,46.71,46.78,10700.0,41.2805,41.4042,41.2805,41.3423,10700.0
2010-06-08 11:55:00,46.78,46.84,46.68,46.72,12000.0,41.3423,41.3953,41.2539,41.2893,12000.0
2010-06-08 12:00:00,46.72,46.83,46.72,46.8,5400.0,41.2893,41.3865,41.2893,41.36,5400.0
2010-06-08 12:05:00,46.77,46.78,46.64,46.64,6200.0,41.3335,41.3423,41.2186,41.2186,6200.0
2010-06-08 12:10:00,46.63,46.63,46.49,46.49,24000.0,41.2098,41.2098,41.086,41.086,24000.0
2010-06-08 12:15:00,46.5,46.5,46.46,46.48,3200.0,41.0949,41.0949,41.0595,41.0772,3200.0
2010-06-08 12:20:00,46.48,46.55,46.41,46.41,12800.0,41.0772,41.1391,41.0153,41.0153,12800.0
2010-06-08 12:25:00,46.41,46.41,46.31,46.32,9300.0,41.0153,41.0153,40.9269,40.9358,9300.0
2010-06-08 12:30:00,46.33,46.38,46.31,46.37,30800.0,40.9446,40.9888,40.9269,40.98,30800.0
2010-06-08 12:35:00,46.37,46.59,46.37,46.59,22300.0,40.98,41.1744,40.98,41.1744,22300.0
2010-06-08 12:40:00,46.59,46.67,46.56,46.65,26200.0,41.1744,41.2451,41.1479,41.2274,26200.0
2010-06-08 12:45:00,46.64,46.65,46.5,46.51,20500.0,41.2186,41.2274,41.0949,41.1037,20500.0
2010-06-08 12:50:00,46.49,46.56,46.49,46.53,15600.0,41.086,41.1479,41.086,41.1214,15600.0
2010-06-08 12:55:00,46.54,46.65,46.52,46.65,17600.0,41.1302,41.2274,41.1125,41.2274,17600.0
2010-06-08 13:00:00,46.64,46.65,46.6,46.64,15700.0,41.2186,41.2274,41.1832,41.2186,15700.0
2010-06-08 13:05:00,46.63,46.63,46.52,46.52,12800.0,41.2098,41.2098,41.1125,41.1125,12800.0
2010-06-08 13:10:00,46.52,46.54,46.41,46.41,13900.0,41.1125,41.1302,41.0153,41.0153,13900.0
2010-06-08 13:15:00,46.4,46.48,46.35,46.48,13800.0,41.0065,41.0772,40.9623,41.0772,13800.0
2010-06-08 13:20:00,46.49,46.52,46.45,46.46,13700.0,41.086,41.1125,41.0507,41.0595,13700.0
2010-06-08 13:25:00,46.43,46.55,46.42,46.48,17300.0,41.033,41.1391,41.0242,41.0772,17300.0
2010-06-08 13:30:00,46.48,46.53,46.3,46.35,20300.0,41.0772,41.1214,40.9181,40.9623,20300.0
2010-06-08 13:35:00,46.34,46.35,46.17,46.24,12600.0,40.9535,40.9623,40.8032,40.8651,12600.0
2010-06-08 13:40:00,46.23,46.3,46.2,46.3,5900.0,40.8562,40.9181,40.8297,40.9181,5900.0
2010-06-08 13:45:00,46.28,46.29,46.07,46.09,24800.0,40.9004,40.9093,40.7148,40.7325,24800.0
2010-06-08 13:50:00,46.09,46.12,45.93,45.97,23600.0,40.7325,40.759,40.5911,40.6265,23600.0
2010-06-08 13:55:00,45.97,46.05,45.91,46.04,14200.0,40.6265,40.6972,40.5734,40.6883,14200.0
2010-06-08 14:00:00,46.04,46.13,46.01,46.12,18800.0,40.6883,40.7679,40.6618,40.759,18800.0
2010-06-08 14:05:00,46.13,46.15,46.07,46.1,18500.0,40.7679,40.7855,40.7148,40.7414,18500.0
2010-06-08 14:10:00,46.09,46.12,45.97,46.0,12500.0,40.7325,40.759,40.6265,40.653,12500.0
2010-06-08 14:15:00,46.0,46.11,45.92,46.11,15300.0,40.653,40.7502,40.5823,40.7502,15300.0
2010-06-08 14:20:00,46.11,46.24,46.08,46.24,16200.0,40.7502,40.8651,40.7237,40.8651,16200.0
2010-06-08 14:25:00,46.24,46.27,46.19,46.19,15100.0,40.8651,40.8916,40.8209,40.8209,15100.0
2010-06-08 14:30:00,46.19,46.28,46.17,46.28,18100.0,40.8209,40.9004,40.8032,40.9004,18100.0
2010-06-08 14:35:00,46.29,46.35,46.27,46.28,14600.0,40.9093,40.9623,40.8916,40.9004,14600.0
2010-06-08 14:40:00,46.28,46.5,46.28,46.5,10800.0,40.9004,41.0949,40.9004,41.0949,10800.0
2010-06-08 14:45:00,46.48,46.52,46.36,46.42,17600.0,41.0772,41.1125,40.9711,41.0242,17600.0
2010-06-08 14:50:00,46.43,46.44,46.29,46.29,15700.0,41.033,41.0418,40.9093,40.9093,15700.0
2010-06-08 14:55:00,46.31,46.34,46.17,46.19,33900.0,40.9269,40.9535,40.8032,40.8209,33900.0
2010-06-08 15:00:00,46.19,46.25,46.14,46.2,19500.0,40.8209,40.8739,40.7767,40.8297,19500.0
2010-06-08 15:05:00,46.19,46.27,46.15,46.24,27200.0,40.8209,40.8916,40.7855,40.8651,27200.0
2010-06-08 15:10:00,46.25,46.29,46.21,46.22,13300.0,40.8739,40.9093,40.8386,40.8474,13300.0
2010-06-08 15:15:00,46.24,46.24,46.12,46.14,16000.0,40.8651,40.8651,40.759,40.7767,16000.0
2010-06-08 15:20:00,46.14,46.27,46.14,46.24,22600.0,40.7767,40.8916,40.7767,40.8651,22600.0
2010-06-08 15:25:00,46.24,46.4,46.21,46.39,25000.0,40.8651,41.0065,40.8386,40.9976,25000.0
2010-06-08 15:30:00,46.41,46.51,46.4,46.46,39200.0,41.0153,41.1037,41.0065,41.0595,39200.0
2010-06-08 15:35:00,46.46,46.63,46.42,46.63,23500.0,41.0595,41.2098,41.0242,41.2098,23500.0
2010-06-08 15:40:00,46.66,46.68,46.58,46.67,47700.0,41.2363,41.2539,41.1656,41.2451,47700.0
2010-06-08 15:45:00,46.67,46.71,46.53,46.53,40600.0,41.2451,41.2805,41.1214,41.1214,40600.0
2010-06-08 15:50:00,46.53,46.66,46.53,46.59,64400.0,41.1214,41.2363,41.1214,41.1744,64400.0
2010-06-08 15:55:00,46.58,46.62,46.49,46.6,60100.0,41.1656,41.2009,41.086,41.1832,60100.0
2010-06-09 09:30:00,46.9,47.2,46.83,47.2,33200.0,41.4484,41.7135,41.3865,41.7135,33200.0
2010-06-09 09:35:00,47.14,47.18,46.95,47.08,27700.0,41.6605,41.6958,41.4926,41.6074,27700.0
2010-06-09 09:40:00,47.07,47.23,46.97,47.03,29000.0,41.5986,41.74,41.5102,41.5633,29000.0
2010-06-09 09:45:00,47.04,47.13,46.92,46.99,26100.0,41.5721,41.6516,41.466,41.5279,26100.0
2010-06-09 09:50:00,46.99,47.12,46.86,46.86,26200.0,41.5279,41.6428,41.413,41.413,26200.0
2010-06-09 09:55:00,46.85,46.97,46.85,46.9,23600.0,41.4042,41.5102,41.4042,41.4484,23600.0
2010-06-09 10:00:00,46.88,47.0,46.84,46.95,42700.0,41.4307,41.5367,41.3953,41.4926,42700.0
2010-06-09 10:05:00,46.96,47.03,46.91,46.92,41300.0,41.5014,41.5633,41.4572,41.466,41300.0
2010-06-09 10:10:00,46.95,47.01,46.92,46.96,21800.0,41.4926,41.5456,41.466,41.5014,21800.0
2010-06-09 10:15:00,46.95,47.18,46.94,47.16,26600.0,41.4926,41.6958,41.4837,41.6781,26600.0
2010-06-09 10:20:00,47.16,47.17,47.06,47.06,29000.0,41.6781,41.687,41.5898,41.5898,29000.0
2010-06-09 10:25:00,47.09,47.1,46.98,47.0,17200.0,41.6163,41.6251,41.5191,41.5367,17200.0
2010-06-09 10:30:00,47.01,47.11,46.97,47.07,17200.0,41.5456,41.634,41.5102,41.5986,17200.0
2010-06-09 10:35:00,47.07,47.15,46.97,46.97,16900.0,41.5986,41.6693,41.5102,41.5102,16900.0
2010-06-09 10:40:00,46.98,47.03,46.92,47.03,17400.0,41.5191,41.5633,41.466,41.5633,17400.0
2010-06-09 10:45:00,47.03,47.18,47.01,47.05,22600.0,41.5633,41.6958,41.5456,41.5809,22600.0
2010-06-09 10:50:00,47.06,47.16,47.05,47.09,18400.0,41.5898,41.6781,41.5809,41.6163,18400.0
2010-06-09 10:55:00,47.06,47.09,46.97,47.07,8200.0,41.5898,41.6163,41.5102,41.5986,8200.0
2010-06-09 11:00:00,47.08,47.19,47.02,47.17,15800.0,41.6074,41.7047,41.5544,41.687,15800.0
2010-06-09 11:05:00,47.18,47.27,47.15,47.22,38000.0,41.6958,41.7754,41.6693,41.7312,38000.0
2010-06-09 11:10:00,47.21,47.24,47.02,47.02,28200.0,41.7223,41.7488,41.5544,41.5544,28200.0
2010-06-09 11:15:00,47.03,47.06,47.0,47.05,33800.0,41.5633,41.5898,41.5367,41.5809,33800.0
2010-06-09 11:20:00,47.06,47.21,47.06,47.15,28200.0,41.5898,41.7223,41.5898,41.6693,28200.0
2010-06-09 11:25:00,47.14,47.3,47.12,47.25,29200.0,41.6605,41.8019,41.6428,41.7577,29200.0
2010-06-09 11:30:00,47.25,47.29,47.08,47.18,41600.0,41.7577,41.793,41.6074,41.6958,41600.0
2010-06-09 11:35:00,47.2,47.37,47.19,47.29,16600.0,41.7135,41.8637,41.7047,41.793,16600.0
2010-06-09 11:40:00,47.27,47.35,47.26,47.29,11600.0,41.7754,41.8461,41.7665,41.793,11600.0
2010-06-09 11:45:00,47.29,47.31,47.23,47.24,6000.0,41.793,41.8107,41.74,41.7488,6000.0
2010-06-09 11:50:00,47.25,47.31,47.24,47.29,19700.0,41.7577,41.8107,41.7488,41.793,19700.0
2010-06-09 11:55:00,47.28,47.33,47.26,47.28,6500.0,41.7842,41.8284,41.7665,41.7842,6500.0
2010-06-09 12:00:00,47.3,47.33,47.25,47.26,8400.0,41.8019,41.8284,41.7577,41.7665,8400.0
2010-06-09 12:05:00,47.25,47.36,47.22,47.32,17000.0,41.7577,41.8549,41.7312,41.8195,17000.0
2010-06-09 12:10:00,47.3,47.34,47.22,47.22,13000.0,41.8019,41.8372,41.7312,41.7312,13000.0
2010-06-09 12:15:00,47.21,47.3,47.21,47.3,9200.0,41.7223,41.8019,41.7223,41.8019,9200.0
2010-06-09 12:20:00,47.29,47.35,47.26,47.28,12400.0,41.793,41.8461,41.7665,41.7842,12400.0
2010-06-09 12:25:00,47.27,47.35,47.23,47.23,12500.0,41.7754,41.8461,41.74,41.74,12500.0
2010-06-09 12:30:00,47.24,47.27,47.17,47.17,8300.0,41.7488,41.7754,41.687,41.687,8300.0
2010-06-09 12:35:00,47.18,47.22,47.15,47.22,9600.0,41.6958,41.7312,41.6693,41.7312,9600.0
2010-06-09 12:40:00,47.22,47.25,47.16,47.2,14100.0,41.7312,41.7577,41.6781,41.7135,14100.0
2010-06-09 12:45:00,47.21,47.25,47.18,47.19,16200.0,41.7223,41.7577,41.6958,41.7047,16200.0
2010-06-09 12:50:00,47.2,47.31,47.2,47.25,15600.0,41.7135,41.8107,41.7135,41.7577,15600.0
2010-06-09 12:55:00,47.25,47.26,47.2,47.22,5600.0,41.7577,41.7665,41.7135,41.7312,5600.0
2010-06-09 13:00:00,47.22,47.25,47.16,47.18,8100.0,41.7312,41.7577,41.6781,41.6958,8100.0
2010-06-09 13:05:00,47.2,47.28,47.19,47.25,12300.0,41.7135,41.7842,41.7047,41.7577,12300.0
2010-06-09 13:10:00,47.25,47.27,47.19,47.24,21200.0,41.7577,41.7754,41.7047,41.7488,21200.0
2010-06-09 13:15:00,47.24,47.3,47.2,47.3,8200.0,41.7488,41.8019,41.7135,41.8019,8200.0
2010-06-09 13:20:00,47.3,47.39,47.28,47.38,31500.0,41.8019,41.8814,41.7842,41.8726,31500.0
2010-06-09 13:25:00,47.39,47.44,47.36,47.39,19300.0,41.8814,41.9256,41.8549,41.8814,19300.0
2010-06-09 13:30:00,47.38,47.45,47.29,47.34,28400.0,41.8726,41.9344,41.793,41.8372,28400.0
2010-06-09 13:35:00,47.33,47.37,47.27,47.28,11000.0,41.8284,41.8637,41.7754,41.7842,11000.0
2010-06-09 13:40:00,47.25,47.32,47.23,47.32,10400.0,41.7577,41.8195,41.74,41.8195,10400.0
2010-06-09 13:45:00,47.31,47.4,47.31,47.34,14300.0,41.8107,41.8902,41.8107,41.8372,14300.0
2010-06-09 13:50:00,47.34,47.4,47.33,47.36,10300.0,41.8372,41.8902,41.8284,41.8549,10300.0
2010-06-09 13:55:00,47.41,47.47,47.27,47.38,25300.0,41.8991,41.9521,41.7754,41.8726,25300.0
2010-06-09 14:00:00,47.38,47.4,47.23,47.26,42100.0,41.8726,41.8902,41.74,41.7665,42100.0
2010-06-09 14:05:00,47.26,47.27,47.12,47.12,31000.0,41.7665,41.7754,41.6428,41.6428,31000.0
2010-06-09 14:10:00,47.12,47.25,47.09,47.23,24000.0,41.6428,41.7577,41.6163,41.74,24000.0
2010-06-09 14:15:00,47.24,47.27,47.18,47.21,18200.0,41.7488,41.7754,41.6958,41.7223,18200.0
2010-06-09 14:20:00,47.23,47.25,47.16,47.24,13600.0,41.74,41.7577,41.6781,41.7488,13600.0
2010-06-09 14:25:00,47.23,47.24,47.09,47.11,39500.0,41.74,41.7488,41.6163,41.634,39500.0
2010-06-09 14:30:00,47.12,47.15,47.03,47.04,33800.0,41.6428,41.6693,41.5633,41.5721,33800.0
2010-06-09 14:35:00,47.04,47.12,47.03,47.09,36600.0,41.5721,41.6428,41.5633,41.6163,36600.0
2010-06-09 14:40:00,47.09,47.09,46.97,47.01,30100.0,41.6163,41.6163,41.5102,41.5456,30100.0
2010-06-09 14:45:00,47.01,47.11,46.96,47.01,30400.0,41.5456,41.634,41.5014,41.5456,30400.0
2010-06-09 14:50:00,46.99,47.03,46.93,46.93,11300.0,41.5279,41.5633,41.4749,41.4749,11300.0
2010-06-09 14:55:00,46.94,46.97,46.81,46.83,19500.0,41.4837,41.5102,41.3688,41.3865,19500.0
2010-06-09 15:00:00,46.8,46.96,46.78,46.96,19200.0,41.36,41.5014,41.3423,41.5014,19200.0
2010-06-09 15:05:00,46.96,47.0,46.91,46.97,19500.0,41.5014,41.5367,41.4572,41.5102,19500.0
2010-06-09 15:10:00,46.97,47.0,46.81,46.86,25500.0,41.5102,41.5367,41.3688,41.413,25500.0
2010-06-09 15:15:00,46.85,46.88,46.65,46.71,28000.0,41.4042,41.4307,41.2274,41.2805,28000.0
2010-06-09 15:20:00,46.71,46.79,46.6,46.78,36600.0,41.2805,41.3512,41.1832,41.3423,36600.0
2010-06-09 15:25:00,46.8,46.96,46.8,46.96,23900.0,41.36,41.5014,41.36,41.5014,23900.0
2010-06-09 15:30:00,46.92,46.93,46.75,46.75,40700.0,41.466,41.4749,41.3158,41.3158,40700.0
2010-06-09 15:35:00,46.72,46.78,46.65,46.75,80600.0,41.2893,41.3423,41.2274,41.3158,80600.0
2010-06-09 15:40:00,46.75,46.88,46.72,46.87,94200.0,41.3158,41.4307,41.2893,41.4219,94200.0
2010-06-09 15:45:00,46.88,46.9,46.71,46.79,81700.0,41.4307,41.4484,41.2805,41.3512,81700.0
2010-06-09 15:50:00,46.77,46.77,46.62,46.71,63900.0,41.3335,41.3335,41.2009,41.2805,63900.0
2010-06-09 15:55:00,46.72,46.88,46.67,46.8,121300.0,41.2893,41.4307,41.2451,41.36,121300.0
2010-06-10 09:30:00,47.26,47.29,46.93,47.03,40700.0,41.7665,41.793,41.4749,41.5633,40700.0
2010-06-10 09:35:00,47.02,47.17,46.85,46.96,26200.0,41.5544,41.687,41.4042,41.5014,26200.0
2010-06-10 09:40:00,47.0,47.05,46.52,46.63,27000.0,41.5367,41.5809,41.1125,41.2098,27000.0
2010-06-10 09:45:00,46.63,46.98,46.63,46.98,15300.0,41.2098,41.5191,41.2098,41.5191,15300.0
2010-06-10 09:50:00,46.99,47.29,46.98,47.11,15400.0,41.5279,41.793,41.5191,41.634,15400.0
2010-06-10 09:55:00,47.13,47.16,47.01,47.07,23300.0,41.6516,41.6781,41.5456,41.5986,23300.0
2010-06-10 10:00:00,47.09,47.23,47.08,47.11,21300.0,41.6163,41.74,41.6074,41.634,21300.0
2010-06-10 10:05:00,47.12,47.19,46.81,46.83,19100.0,41.6428,41.7047,41.3688,41.3865,19100.0
2010-06-10 10:10:00,46.81,46.88,46.71,46.85,33400.0,41.3688,41.4307,41.2805,41.4042,33400.0
2010-06-10 10:15:00,46.88,47.0,46.85,47.0,13800.0,41.4307,41.5367,41.4042,41.5367,13800.0
2010-06-10 10:20:00,47.0,47.03,46.86,46.96,22200.0,41.5367,41.5633,41.413,41.5014,22200.0
2010-06-10 10:25:00,46.96,46.97,46.83,46.9,13000.0,41.5014,41.5102,41.3865,41.4484,13000.0
2010-06-10 10:30:00,46.9,47.08,46.9,47.04,13000.0,41.4484,41.6074,41.4484,41.5721,13000.0
2010-06-10 10:35:00,47.03,47.06,46.96,46.99,12200.0,41.5633,41.5898,41.5014,41.5279,12200.0
2010-06-10 10:40:00,47.0,47.0,46.75,46.81,60400.0,41.5367,41.5367,41.3158,41.3688,60400.0
2010-06-10 10:45:00,46.81,46.81,46.65,46.69,41200.0,41.3688,41.3688,41.2274,41.2628,41200.0
2010-06-10 10:50:00,46.68,46.68,46.58,46.67,29200.0,41.2539,41.2539,41.1656,41.2451,29200.0
2010-06-10 10:55:00,46.66,46.71,46.6,46.6,26100.0,41.2363,41.2805,41.1832,41.1832,26100.0
2010-06-10 11:00:00,46.6,46.68,46.59,46.67,41600.0,41.1832,41.2539,41.1744,41.2451,41600.0
2010-06-10 11:05:00,46.66,46.75,46.66,46.75,11200.0,41.2363,41.3158,41.2363,41.3158,11200.0
2010-06-10 11:10:00,46.75,46.81,46.74,46.77,12000.0,41.3158,41.3688,41.307,41.3335,12000.0
2010-06-10 11:15:00,46.77,46.78,46.65,46.67,16800.0,41.3335,41.3423,41.2274,41.2451,16800.0
2010-06-10 11:20:00,46.66,46.82,46.65,46.8,15200.0,41.2363,41.3777,41.2274,41.36,15200.0
2010-06-10 11:25:00,46.78,46.89,46.75,46.85,10500.0,41.3423,41.4395,41.3158,41.4042,10500.0
2010-06-10 11:30:00,46.85,46.97,46.85,46.86,20600.0,41.4042,41.5102,41.4042,41.413,20600.0
2010-06-10 11:35:00,46.86,46.91,46.77,46.9,21800.0,41.413,41.4572,41.3335,41.4484,21800.0
2010-06-10 11:40:00,46.89,46.91,46.82,46.88,15400.0,41.4395,41.4572,41.3777,41.4307,15400.0
2010-06-10 11:45:00,46.86,46.89,46.78,46.84,16800.0,41.413,41.4395,41.3423,41.3953,16800.0
2010-06-10 11:50:00,46.85,47.03,46.85,47.0,26300.0,41.4042,41.5633,41.4042,41.5367,26300.0
2010-06-10 11:55:00,47.04,47.12,47.01,47.06,13100.0,41.5721,41.6428,41.5456,41.5898,13100.0
2010-06-10 12:00:00,47.07,47.15,46.99,47.03,17000.0,41.5986,41.6693,41.5279,41.5633,17000.0
2010-06-10 12:05:00,47.04,47.04,46.86,46.89,11800.0,41.5721,41.5721,41.413,41.4395,11800.0
2010-06-10 12:10:00,46.9,46.96,46.86,46.94,14700.0,41.4484,41.5014,41.413,41.4837,14700.0
2010-06-10 12:15:00,46.93,47.03,46.93,46.94,7300.0,41.4749,41.5633,41.4749,41.4837,7300.0
2010-06-10 12:20:00,46.95,47.06,46.87,46.87,32100.0,41.4926,41.5898,41.4219,41.4219,32100.0
2010-06-10 12:25:00,46.87,46.94,46.83,46.9,22800.0,41.4219,41.4837,41.3865,41.4484,22800.0
2010-06-10 12:30:00,46.89,47.02,46.89,46.9,11600.0,41.4395,41.5544,41.4395,41.4484,11600.0
2010-06-10 12:35:00,46.91,46.97,46.8,46.86,23400.0,41.4572,41.5102,41.36,41.413,23400.0
2010-06-10 12:40:00,46.86,46.9,46.79,46.83,8900.0,41.413,41.4484,41.3512,41.3865,8900.0
2010-06-10 12:45:00,46.81,46.86,46.73,46.8,14800.0,41.3688,41.413,41.2981,41.36,14800.0
2010-06-10 12:50:00,46.8,46.87,46.77,46.86,13500.0,41.36,41.4219,41.3335,41.413,13500.0
2010-06-10 12:55:00,46.87,46.98,46.83,46.96,10600.0,41.4219,41.5191,41.3865,41.5014,10600.0
2010-06-10 13:00:00,46.96,46.96,46.89,46.91,9800.0,41.5014,41.5014,41.4395,41.4572,9800.0
2010-06-10 13:05:00,46.92,46.96,46.86,46.9,12600.0,41.466,41.5014,41.413,41.4484,12600.0
2010-06-10 13:10:00,46.92,46.97,46.87,46.9,9100.0,41.466,41.5102,41.4219,41.4484,9100.0
2010-06-10 13:15:00,46.88,46.94,46.8,46.88,11700.0,41.4307,41.4837,41.36,41.4307,11700.0
2010-06-10 13:20:00,46.91,46.98,46.85,46.95,25900.0,41.4572,41.5191,41.4042,41.4926,25900.0
2010-06-10 13:25:00,46.94,47.1,46.94,47.04,14600.0,41.4837,41.6251,41.4837,41.5721,14600.0
2010-06-10 13:30:00,47.05,47.16,47.05,47.1,8500.0,41.5809,41.6781,41.5809,41.6251,8500.0
2010-06-10 13:35:00,47.11,47.14,47.06,47.1,7500.0,41.634,41.6605,41.5898,41.6251,7500.0
2010-06-10 13:40:00,47.1,47.13,47.08,47.12,5300.0,41.6251,41.6516,41.6074,41.6428,5300.0
2010-06-10 13:45:00,47.13,47.23,47.08,47.21,12200.0,41.6516,41.74,41.6074,41.7223,12200.0
2010-06-10 13:50:00,47.22,47.22,47.14,47.17,8700.0,41.7312,41.7312,41.6605,41.687,8700.0
2010-06-10 13:55:00,47.17,47.2,47.12,47.15,7400.0,41.687,41.7135,41.6428,41.6693,7400.0
2010-06-10 14:00:00,47.16,47.2,47.13,47.17,7000.0,41.6781,41.7135,41.6516,41.687,7000.0
2010-06-10 14:05:00,47.17,47.17,47.01,47.04,13100.0,41.687,41.687,41.5456,41.5721,13100.0
2010-06-10 14:10:00,47.06,47.1,47.05,47.09,7400.0,41.5898,41.6251,41.5809,41.6163,7400.0
2010-06-10 14:15:00,47.07,47.17,47.06,47.13,8800.0,41.5986,41.687,41.5898,41.6516,8800.0
2010-06-10 14:20:00,47.12,47.22,47.12,47.19,6500.0,41.6428,41.7312,41.6428,41.7047,6500.0
2010-06-10 14:25:00,47.18,47.22,47.17,47.22,6900.0,41.6958,41.7312,41.687,41.7312,6900.0
2010-06-10 14:30:00,47.23,47.27,47.21,47.24,10400.0,41.74,41.7754,41.7223,41.7488,10400.0
2010-06-10 14:35:00,47.23,47.26,47.2,47.22,10900.0,41.74,41.7665,41.7135,41.7312,10900.0
2010-06-10 14:40:00,47.23,47.35,47.22,47.34,13800.0,41.74,41.8461,41.7312,41.8372,13800.0
2010-06-10 14:45:00,47.34,47.35,47.26,47.31,22400.0,41.8372,41.8461,41.7665,41.8107,22400.0
2010-06-10 14:50:00,47.3,47.34,47.28,47.32,11700.0,41.8019,41.8372,41.7842,41.8195,11700.0
2010-06-10 14:55:00,47.32,47.34,47.26,47.3,11400.0,41.8195,41.8372,41.7665,41.8019,11400.0
2010-06-10 15:00:00,47.3,47.32,47.23,47.23,20500.0,41.8019,41.8195,41.74,41.74,20500.0
2010-06-10 15:05:00,47.23,47.34,47.23,47.32,18700.0,41.74,41.8372,41.74,41.8195,18700.0
2010-06-10 15:10:00,47.32,47.32,47.22,47.26,18300.0,41.8195,41.8195,41.7312,41.7665,18300.0
2010-06-10 15:15:00,47.25,47.31,47.2,47.31,18500.0,41.7577,41.8107,41.7135,41.8107,18500.0
2010-06-10 15:20:00,47.32,47.4,47.28,47.3,18500.0,41.8195,41.8902,41.7842,41.8019,18500.0
2010-06-10 15:25:00,47.29,47.29,47.23,47.25,15900.0,41.793,41.793,41.74,41.7577,15900.0
2010-06-10 15:30:00,47.26,47.3,47.23,47.26,32900.0,41.7665,41.8019,41.74,41.7665,32900.0
2010-06-10 15:35:00,47.26,47.28,47.19,47.22,30400.0,41.7665,41.7842,41.7047,41.7312,30400.0
2010-06-10 15:40:00,47.22,47.32,47.2,47.28,40800.0,41.7312,41.8195,41.7135,41.7842,40800.0
2010-06-10 15:45:00,47.28,47.28,47.16,47.21,51100.0,41.7842,41.7842,41.6781,41.7223,51100.0
2010-06-10 15:50:00,47.21,47.35,47.2,47.31,62400.0,41.7223,41.8461,41.7135,41.8107,62400.0
2010-06-10 15:55:00,47.3,47.33,47.26,47.32,90300.0,41.8019,41.8284,41.7665,41.8195,90300.0
2010-06-11 09:30:00,46.9,46.9,46.32,46.81,31700.0,41.4484,41.4484,40.9358,41.3688,31700.0
2010-06-11 09:35:00,46.81,47.19,46.56,47.19,38000.0,41.3688,41.7047,41.1479,41.7047,38000.0
2010-06-11 09:40:00,47.12,47.49,46.87,47.36,48300.0,41.6428,41.9698,41.4219,41.8549,48300.0
2010-06-11 09:45:00,47.36,47.57,47.31,47.43,34700.0,41.8549,42.0405,41.8107,41.9168,34700.0
2010-06-11 09:50:00,47.44,47.49,47.32,47.49,25900.0,41.9256,41.9698,41.8195,41.9698,25900.0
2010-06-11 09:55:00,47.51,47.8,47.49,47.77,27000.0,41.9875,42.2438,41.9698,42.2172,27000.0
2010-06-11 10:00:00,47.75,47.82,47.61,47.75,28400.0,42.1996,42.2614,42.0758,42.1996,28400.0
2010-06-11 10:05:00,47.75,47.88,47.69,47.79,25500.0,42.1996,42.3145,42.1465,42.2349,25500.0
2010-06-11 10:10:00,47.79,47.87,47.76,47.76,21500.0,42.2349,42.3056,42.2084,42.2084,21500.0
2010-06-11 10:15:00,47.74,47.76,47.57,47.65,18600.0,42.1907,42.2084,42.0405,42.1112,18600.0
2010-06-11 10:20:00,47.64,47.72,47.61,47.69,25000.0,42.1023,42.1731,42.0758,42.1465,25000.0
2010-06-11 10:25:00,47.69,47.73,47.62,47.72,14400.0,42.1465,42.1819,42.0847,42.1731,14400.0
2010-06-11 10:30:00,47.72,47.81,47.63,47.68,32600.0,42.1731,42.2526,42.0935,42.1377,32600.0
2010-06-11 10:35:00,47.68,47.81,47.68,47.75,19600.0,42.1377,42.2526,42.1377,42.1996,19600.0
2010-06-11 10:40:00,47.75,47.85,47.75,47.79,25800.0,42.1996,42.2879,42.1996,42.2349,25800.0
2010-06-11 10:45:00,47.79,47.82,47.73,47.77,30600.0,42.2349,42.2614,42.1819,42.2172,30600.0
2010-06-11 10:50:00,47.78,47.81,47.7,47.73,22000.0,42.2261,42.2526,42.1554,42.1819,22000.0
2010-06-11 10:55:00,47.76,47.86,47.73,47.84,35200.0,42.2084,42.2968,42.1819,42.2791,35200.0
2010-06-11 11:00:00,47.84,47.86,47.72,47.75,21800.0,42.2791,42.2968,42.1731,42.1996,21800.0
2010-06-11 11:05:00,47.75,47.76,47.63,47.65,21900.0,42.1996,42.2084,42.0935,42.1112,21900.0
2010-06-11 11:10:00,47.65,47.71,47.62,47.62,19800.0,42.1112,42.1642,42.0847,42.0847,19800.0
2010-06-11 11:15:00,47.62,47.62,47.46,47.6,20100.0,42.0847,42.0847,41.9433,42.067,20100.0
2010-06-11 11:20:00,47.59,47.68,47.52,47.56,15600.0,42.0582,42.1377,41.9963,42.0316,15600.0
2010-06-11 11:25:00,47.56,47.7,47.56,47.61,12800.0,42.0316,42.1554,42.0316,42.0758,12800.0
2010-06-11 11:30:00,47.64,47.74,47.63,47.74,7400.0,42.1023,42.1907,42.0935,42.1907,7400.0
2010-06-11 11:35:00,47.75,47.77,47.65,47.65,11400.0,42.1996,42.2172,42.1112,42.1112,11400.0
2010-06-11 11:40:00,47.68,47.73,47.64,47.67,14200.0,42.1377,42.1819,42.1023,42.1289,14200.0
2010-06-11 11:45:00,47.67,47.67,47.62,47.63,7200.0,42.1289,42.1289,42.0847,42.0935,7200.0
2010-06-11 11:50:00,47.64,47.76,47.63,47.68,12700.0,42.1023,42.2084,42.0935,42.1377,12700.0
2010-06-11 11:55:00,47.7,47.76,47.67,47.68,26300.0,42.1554,42.2084,42.1289,42.1377,26300.0
2010-06-11 12:00:00,47.68,47.73,47.65,47.67,20400.0,42.1377,42.1819,42.1112,42.1289,20400.0
2010-06-11 12:05:00,47.67,47.73,47.63,47.63,21600.0,42.1289,42.1819,42.0935,42.0935,21600.0
2010-06-11 12:10:00,47.64,47.67,47.55,47.62,15800.0,42.1023,42.1289,42.0228,42.0847,15800.0
2010-06-11 12:15:00,47.63,47.66,47.57,47.58,19700.0,42.0935,42.12,42.0405,42.0493,19700.0
2010-06-11 12:20:00,47.58,47.61,47.55,47.58,6400.0,42.0493,42.0758,42.0228,42.0493,6400.0
2010-06-11 12:25:00,47.55,47.62,47.51,47.6,9900.0,42.0228,42.0847,41.9875,42.067,9900.0
2010-06-11 12:30:00,47.59,47.63,47.53,47.6,15300.0,42.0582,42.0935,42.0051,42.067,15300.0
2010-06-11 12:35:00,47.6,47.64,47.58,47.61,14400.0,42.067,42.1023,42.0493,42.0758,14400.0
2010-06-11 12:40:00,47.61,47.66,47.55,47.55,21000.0,42.0758,42.12,42.0228,42.0228,21000.0
2010-06-11 12:45:00,47.56,47.64,47.52,47.59,31500.0,42.0316,42.1023,41.9963,42.0582,31500.0
2010-06-11 12:50:00,47.6,47.6,47.54,47.54,8100.0,42.067,42.067,42.014,42.014,8100.0
2010-06-11 12:55:00,47.54,47.55,47.51,47.51,14600.0,42.014,42.0228,41.9875,41.9875,14600.0
2010-06-11 13:00:00,47.51,47.56,47.5,47.51,33800.0,41.9875,42.0316,41.9786,41.9875,33800.0
2010-06-11 13:05:00,47.53,47.59,47.53,47.59,14600.0,42.0051,42.0582,42.0051,42.0582,14600.0
2010-06-11 13:10:00,47.57,47.6,47.55,47.55,11500.0,42.0405,42.067,42.0228,42.0228,11500.0
2010-06-11 13:15:00,47.56,47.6,47.56,47.58,9600.0,42.0316,42.067,42.0316,42.0493,9600.0
2010-06-11 13:20:00,47.57,47.63,47.55,47.6,13900.0,42.0405,42.0935,42.0228,42.067,13900.0
2010-06-11 13:25:00,47.6,47.67,47.59,47.67,12500.0,42.067,42.1289,42.0582,42.1289,12500.0
2010-06-11 13:30:00,47.67,47.71,47.63,47.64,12700.0,42.1289,42.1642,42.0935,42.1023,12700.0
2010-06-11 13:35:00,47.65,47.7,47.6,47.62,26400.0,42.1112,42.1554,42.067,42.0847,26400.0
2010-06-11 13:40:00,47.61,47.62,47.56,47.58,10600.0,42.0758,42.0847,42.0316,42.0493,10600.0
2010-06-11 13:45:00,47.58,47.6,47.55,47.58,11700.0,42.0493,42.067,42.0228,42.0493,11700.0
2010-06-11 13:50:00,47.57,47.6,47.52,47.57,17400.0,42.0405,42.067,41.9963,42.0405,17400.0
2010-06-11 13:55:00,47.58,47.67,47.56,47.56,15400.0,42.0493,42.1289,42.0316,42.0316,15400.0
2010-06-11 14:00:00,47.56,47.67,47.5,47.67,14400.0,42.0316,42.1289,41.9786,42.1289,14400.0
2010-06-11 14:05:00,47.64,47.64,47.58,47.62,20600.0,42.1023,42.1023,42.0493,42.0847,20600.0
2010-06-11 14:10:00,47.6,47.61,47.53,47.53,13400.0,42.067,42.0758,42.0051,42.0051,13400.0
2010-06-11 14:15:00,47.54,47.59,47.49,47.51,16400.0,42.014,42.0582,41.9698,41.9875,16400.0
2010-06-11 14:20:00,47.51,47.55,47.5,47.53,18100.0,41.9875,42.0228,41.9786,42.0051,18100.0
2010-06-11 14:25:00,47.53,47.55,47.51,47.54,9100.0,42.0051,42.0228,41.9875,42.014,9100.0
2010-06-11 14:30:00,47.54,47.58,47.54,47.57,7100.0,42.014,42.0493,42.014,42.0405,7100.0
2010-06-11 14:35:00,47.57,47.6,47.55,47.57,16500.0,42.0405,42.067,42.0228,42.0405,16500.0
2010-06-11 14:40:00,47.56,47.62,47.53,47.61,17200.0,42.0316,42.0847,42.0051,42.0758,17200.0
2010-06-11 14:45:00,47.62,47.71,47.62,47.67,16200.0,42.0847,42.1642,42.0847,42.1289,16200.0
2010-06-11 14:50:00,47.66,47.7,47.63,47.64,11800.0,42.12,42.1554,42.0935,42.1023,11800.0
2010-06-11 14:55:00,47.64,47.68,47.62,47.66,11800.0,42.1023,42.1377,42.0847,42.12,11800.0
2010-06-11 15:00:00,47.67,47.71,47.66,47.7,17000.0,42.1289,42.1642,42.12,42.1554,17000.0
2010-06-11 15:05:00,47.7,47.71,47.63,47.65,18200.0,42.1554,42.1642,42.0935,42.1112,18200.0
2010-06-11 15:10:00,47.65,47.68,47.59,47.67,14500.0,42.1112,42.1377,42.0582,42.1289,14500.0
2010-06-11 15:15:00,47.68,47.72,47.66,47.69,16200.0,42.1377,42.1731,42.12,42.1465,16200.0
2010-06-11 15:20:00,47.69,47.72,47.67,47.68,14800.0,42.1465,42.1731,42.1289,42.1377,14800.0
2010-06-11 15:25:00,47.69,47.8,47.67,47.72,29300.0,42.1465,42.2438,42.1289,42.1731,29300.0
2010-06-11 15:30:00,47.72,47.79,47.7,47.76,15500.0,42.1731,42.2349,42.1554,42.2084,15500.0
2010-06-11 15:35:00,47.75,47.79,47.74,47.79,20700.0,42.1996,42.2349,42.1907,42.2349,20700.0
2010-06-11 15:40:00,47.8,47.87,47.8,47.82,47400.0,42.2438,42.3056,42.2438,42.2614,47400.0
2010-06-11 15:45:00,47.82,47.89,47.77,47.89,45700.0,42.2614,42.3233,42.2172,42.3233,45700.0
2010-06-11 15:50:00,47.89,47.92,47.82,47.89,73700.0,42.3233,42.3498,42.2614,42.3233,73700.0
2010-06-11 15:55:00,47.88,47.94,47.86,47.92,58500.0,42.3145,42.3675,42.2968,42.3498,58500.0
2010-06-14 09:30:00,48.22,48.46,48.04,48.39,25200.0,42.6149,42.827,42.4559,42.7652,25200.0
2010-06-14 09:35:00,48.43,48.67,48.39,48.43,15500.0,42.8005,43.0126,42.7652,42.8005,15500.0
2010-06-14 09:40:00,48.43,48.55,48.37,48.39,20500.0,42.8005,42.9066,42.7475,42.7652,20500.0
2010-06-14 09:45:00,48.43,48.46,48.38,48.45,15600.0,42.8005,42.827,42.7563,42.8182,15600.0
2010-06-14 09:50:00,48.45,48.54,48.39,48.46,22800.0,42.8182,42.8977,42.7652,42.827,22800.0
2010-06-14 09:55:00,48.45,48.51,48.43,48.48,19800.0,42.8182,42.8712,42.8005,42.8447,19800.0
2010-06-14 10:00:00,48.47,48.52,48.43,48.52,11000.0,42.8359,42.8801,42.8005,42.8801,11000.0
2010-06-14 10:05:00,48.5,48.51,48.34,48.38,12300.0,42.8624,42.8712,42.721,42.7563,12300.0
2010-06-14 10:10:00,48.38,48.4,48.32,48.4,16600.0,42.7563,42.774,42.7033,42.774,16600.0
2010-06-14 10:15:00,48.41,48.5,48.39,48.45,15300.0,42.7828,42.8624,42.7652,42.8182,15300.0
2010-06-14 10:20:00,48.45,48.46,48.41,48.41,4400.0,42.8182,42.827,42.7828,42.7828,4400.0
2010-06-14 10:25:00,48.43,48.44,48.36,48.38,19700.0,42.8005,42.8094,42.7387,42.7563,19700.0
2010-06-14 10:30:00,48.4,48.41,48.26,48.27,14000.0,42.774,42.7828,42.6503,42.6591,14000.0
2010-06-14 10:35:00,48.26,48.28,48.22,48.25,13200.0,42.6503,42.668,42.6149,42.6414,13200.0
2010-06-14 10:40:00,48.25,48.29,48.22,48.24,12400.0,42.6414,42.6768,42.6149,42.6326,12400.0
2010-06-14 10:45:00,48.23,48.3,48.22,48.29,9300.0,42.6238,42.6856,42.6149,42.6768,9300.0
2010-06-14 10:50:00,48.29,48.35,48.28,48.31,12100.0,42.6768,42.7298,42.668,42.6945,12100.0
2010-06-14 10:55:00,48.31,48.33,48.3,48.32,10300.0,42.6945,42.7121,42.6856,42.7033,10300.0
2010-06-14 11:00:00,48.32,48.33,48.29,48.29,13700.0,42.7033,42.7121,42.6768,42.6768,13700.0
2010-06-14 11:05:00,48.31,48.37,48.31,48.37,12100.0,42.6945,42.7475,42.6945,42.7475,12100.0
2010-06-14 11:10:00,48.37,48.5,48.37,48.48,18700.0,42.7475,42.8624,42.7475,42.8447,18700.0
2010-06-14 11:15:00,48.47,48.53,48.46,48.46,19500.0,42.8359,42.8889,42.827,42.827,19500.0
2010-06-14 11:20:00,48.48,48.56,48.48,48.56,6900.0,42.8447,42.9154,42.8447,42.9154,6900.0
2010-06-14 11:25:00,48.56,48.6,48.47,48.49,11700.0,42.9154,42.9508,42.8359,42.8535,11700.0
2010-06-14 11:30:00,48.48,48.52,48.43,48.52,13700.0,42.8447,42.8801,42.8005,42.8801,13700.0
2010-06-14 11:35:00,48.53,48.54,48.5,48.5,6200.0,42.8889,42.8977,42.8624,42.8624,6200.0
2010-06-14 11:40:00,48.5,48.5,48.45,48.45,5200.0,42.8624,42.8624,42.8182,42.8182,5200.0
2010-06-14 11:45:00,48.47,48.47,48.41,48.41,6600.0,42.8359,42.8359,42.7828,42.7828,6600.0
2010-06-14 11:50:00,48.42,48.45,48.38,48.45,7300.0,42.7917,42.8182,42.7563,42.8182,7300.0
2010-06-14 11:55:00,48.45,48.46,48.34,48.35,8500.0,42.8182,42.827,42.721,42.7298,8500.0
2010-06-14 12:00:00,48.33,48.35,48.33,48.35,14800.0,42.7121,42.7298,42.7121,42.7298,14800.0
2010-06-14 12:05:00,48.35,48.38,48.33,48.35,10800.0,42.7298,42.7563,42.7121,42.7298,10800.0
2010-06-14 12:10:00,48.35,48.37,48.29,48.35,13300.0,42.7298,42.7475,42.6768,42.7298,13300.0
2010-06-14 12:15:00,48.35,48.35,48.32,48.34,7900.0,42.7298,42.7298,42.7033,42.721,7900.0
2010-06-14 12:20:00,48.34,48.39,48.34,48.36,10800.0,42.721,42.7652,42.721,42.7387,10800.0
2010-06-14 12:25:00,48.36,48.4,48.35,48.4,9300.0,42.7387,42.774,42.7298,42.774,9300.0
2010-06-14 12:30:00,48.42,48.43,48.4,48.42,7800.0,42.7917,42.8005,42.774,42.7917,7800.0
2010-06-14 12:35:00,48.41,48.47,48.39,48.39,13900.0,42.7828,42.8359,42.7652,42.7652,13900.0
2010-06-14 12:40:00,48.41,48.46,48.34,48.34,15800.0,42.7828,42.827,42.721,42.721,15800.0
2010-06-14 12:45:00,48.34,48.39,48.3,48.35,27600.0,42.721,42.7652,42.6856,42.7298,27600.0
2010-06-14 12:50:00,48.36,48.39,48.35,48.39,8300.0,42.7387,42.7652,42.7298,42.7652,8300.0
2010-06-14 12:55:00,48.41,48.41,48.22,48.26,22400.0,42.7828,42.7828,42.6149,42.6503,22400.0
2010-06-14 13:00:00,48.22,48.33,48.22,48.32,13300.0,42.6149,42.7121,42.6149,42.7033,13300.0
2010-06-14 13:05:00,48.32,48.36,48.24,48.33,27400.0,42.7033,42.7387,42.6326,42.7121,27400.0
2010-06-14 13:10:00,48.32,48.48,48.31,48.48,14500.0,42.7033,42.8447,42.6945,42.8447,14500.0
2010-06-14 13:15:00,48.47,48.57,48.47,48.47,15600.0,42.8359,42.9242,42.8359,42.8359,15600.0
2010-06-14 13:20:00,48.48,48.52,48.44,48.49,8300.0,42.8447,42.8801,42.8094,42.8535,8300.0
2010-06-14 13:25:00,48.49,48.49,48.45,48.45,6200.0,42.8535,42.8535,42.8182,42.8182,6200.0
2010-06-14 13:30:00,48.46,48.52,48.46,48.52,12200.0,42.827,42.8801,42.827,42.8801,12200.0
2010-06-14 13:35:00,48.52,48.58,48.51,48.57,7000.0,42.8801,42.9331,42.8712,42.9242,7000.0
2010-06-14 13:40:00,48.57,48.58,48.54,48.54,4400.0,42.9242,42.9331,42.8977,42.8977,4400.0
2010-06-14 13:45:00,48.55,48.6,48.54,48.54,13700.0,42.9066,42.9508,42.8977,42.8977,13700.0
2010-06-14 13:50:00,48.5,48.53,48.44,48.48,11300.0,42.8624,42.8889,42.8094,42.8447,11300.0
2010-06-14 13:55:00,48.47,48.48,48.34,48.35,12800.0,42.8359,42.8447,42.721,42.7298,12800.0
2010-06-14 14:00:00,48.34,48.39,48.3,48.34,13800.0,42.721,42.7652,42.6856,42.721,13800.0
2010-06-14 14:05:00,48.34,48.4,48.3,48.36,12200.0,42.721,42.774,42.6856,42.7387,12200.0
2010-06-14 14:10:00,48.38,48.41,48.37,48.39,5000.0,42.7563,42.7828,42.7475,42.7652,5000.0
2010-06-14 14:15:00,48.37,48.37,48.23,48.35,14700.0,42.7475,42.7475,42.6238,42.7298,14700.0
2010-06-14 14:20:00,48.34,48.38,48.24,48.38,12700.0,42.721,42.7563,42.6326,42.7563,12700.0
2010-06-14 14:25:00,48.38,48.41,48.33,48.39,7300.0,42.7563,42.7828,42.7121,42.7652,7300.0
2010-06-14 14:30:00,48.38,48.38,48.27,48.28,10700.0,42.7563,42.7563,42.6591,42.668,10700.0
2010-06-14 14:35:00,48.29,48.33,48.28,48.28,19800.0,42.6768,42.7121,42.668,42.668,19800.0
2010-06-14 14:40:00,48.27,48.35,48.24,48.35,16300.0,42.6591,42.7298,42.6326,42.7298,16300.0
2010-06-14 14:45:00,48.33,48.41,48.32,48.41,9600.0,42.7121,42.7828,42.7033,42.7828,9600.0
2010-06-14 14:50:00,48.42,48.43,48.38,48.41,7800.0,42.7917,42.8005,42.7563,42.7828,7800.0
2010-06-14 14:55:00,48.42,48.44,48.39,48.41,27900.0,42.7917,42.8094,42.7652,42.7828,27900.0
2010-06-14 15:00:00,48.4,48.44,48.33,48.33,9600.0,42.774,42.8094,42.7121,42.7121,9600.0
2010-06-14 15:05:00,48.33,48.45,48.32,48.44,14500.0,42.7121,42.8182,42.7033,42.8094,14500.0
2010-06-14 15:10:00,48.44,48.46,48.38,48.41,10100.0,42.8094,42.827,42.7563,42.7828,10100.0
2010-06-14 15:15:00,48.4,48.48,48.39,48.43,12400.0,42.774,42.8447,42.7652,42.8005,12400.0
2010-06-14 15:20:00,48.39,48.42,48.32,48.36,12200.0,42.7652,42.7917,42.7033,42.7387,12200.0
2010-06-14 15:25:00,48.37,48.38,48.31,48.35,19800.0,42.7475,42.7563,42.6945,42.7298,19800.0
2010-06-14 15:30:00,48.35,48.36,48.19,48.2,33800.0,42.7298,42.7387,42.5884,42.5973,33800.0
2010-06-14 15:35:00,48.22,48.24,48.16,48.24,18700.0,42.6149,42.6326,42.5619,42.6326,18700.0
2010-06-14 15:40:00,48.25,48.35,48.22,48.32,32500.0,42.6414,42.7298,42.6149,42.7033,32500.0
2010-06-14 15:45:00,48.31,48.33,48.19,48.25,37900.0,42.6945,42.7121,42.5884,42.6414,37900.0
2010-06-14 15:50:00,48.24,48.24,48.08,48.11,41300.0,42.6326,42.6326,42.4912,42.5177,41300.0
2010-06-14 15:55:00,48.12,48.14,48.07,48.12,62800.0,42.5266,42.5442,42.4824,42.5266,62800.0
2010-06-15 09:30:00,48.25,48.8,48.25,48.78,33400.0,42.6414,43.1275,42.6414,43.1098,33400.0
2010-06-15 09:35:00,48.77,48.79,48.63,48.67,48100.0,43.101,43.1187,42.9773,43.0126,48100.0
2010-06-15 09:40:00,48.65,48.66,48.39,48.47,57400.0,42.9949,43.0038,42.7652,42.8359,57400.0
2010-06-15 09:45:00,48.5,48.58,48.37,48.4,21400.0,42.8624,42.9331,42.7475,42.774,21400.0
2010-06-15 09:50:00,48.41,48.57,48.41,48.57,16200.0,42.7828,42.9242,42.7828,42.9242,16200.0
2010-06-15 09:55:00,48.58,48.6,48.54,48.55,18200.0,42.9331,42.9508,42.8977,42.9066,18200.0
2010-06-15 10:00:00,48.54,48.56,48.23,48.25,47900.0,42.8977,42.9154,42.6238,42.6414,47900.0
2010-06-15 10:05:00,48.25,48.3,48.21,48.26,37500.0,42.6414,42.6856,42.6061,42.6503,37500.0
2010-06-15 10:10:00,48.26,48.28,48.1,48.15,89100.0,42.6503,42.668,42.5089,42.5531,89100.0
2010-06-15 10:15:00,48.15,48.17,48.06,48.06,16200.0,42.5531,42.5707,42.4735,42.4735,16200.0
2010-06-15 10:20:00,48.06,48.22,48.06,48.22,12200.0,42.4735,42.6149,42.4735,42.6149,12200.0
2010-06-15 10:25:00,48.25,48.37,48.25,48.3,8300.0,42.6414,42.7475,42.6414,42.6856,8300.0
2010-06-15 10:30:00,48.32,48.41,48.27,48.3,14600.0,42.7033,42.7828,42.6591,42.6856,14600.0
2010-06-15 10:35:00,48.28,48.36,48.25,48.25,11000.0,42.668,42.7387,42.6414,42.6414,11000.0
2010-06-15 10:40:00,48.23,48.3,48.22,48.28,8400.0,42.6238,42.6856,42.6149,42.668,8400.0
2010-06-15 10:45:00,48.28,48.3,48.21,48.29,36000.0,42.668,42.6856,42.6061,42.6768,36000.0
2010-06-15 10:50:00,48.28,48.28,48.15,48.17,23900.0,42.668,42.668,42.5531,42.5707,23900.0
2010-06-15 10:55:00,48.17,48.21,48.16,48.2,22700.0,42.5707,42.6061,42.5619,42.5973,22700.0
2010-06-15 11:00:00,48.19,48.35,48.19,48.35,18900.0,42.5884,42.7298,42.5884,42.7298,18900.0
2010-06-15 11:05:00,48.35,48.45,48.28,48.43,13900.0,42.7298,42.8182,42.668,42.8005,13900.0
2010-06-15 11:10:00,48.44,48.49,48.44,48.48,13200.0,42.8094,42.8535,42.8094,42.8447,13200.0
2010-06-15 11:15:00,48.48,48.53,48.45,48.52,15500.0,42.8447,42.8889,42.8182,42.8801,15500.0
2010-06-15 11:20:00,48.51,48.52,48.48,48.49,9900.0,42.8712,42.8801,42.8447,42.8535,9900.0
2010-06-15 11:25:00,48.49,48.49,48.45,48.47,14400.0,42.8535,42.8535,42.8182,42.8359,14400.0
2010-06-15 11:30:00,48.47,48.48,48.42,48.45,17600.0,42.8359,42.8447,42.7917,42.8182,17600.0
2010-06-15 11:35:00,48.45,48.47,48.42,48.42,11000.0,42.8182,42.8359,42.7917,42.7917,11000.0
2010-06-15 11:40:00,48.42,48.47,48.42,48.46,15300.0,42.7917,42.8359,42.7917,42.827,15300.0
2010-06-15 11:45:00,48.46,48.47,48.42,48.42,7300.0,42.827,42.8359,42.7917,42.7917,7300.0
2010-06-15 11:50:00,48.43,48.48,48.43,48.47,2700.0,42.8005,42.8447,42.8005,42.8359,2700.0
2010-06-15 11:55:00,48.47,48.49,48.42,48.46,10600.0,42.8359,42.8535,42.7917,42.827,10600.0
2010-06-15 12:00:00,48.45,48.52,48.43,48.52,21500.0,42.8182,42.8801,42.8005,42.8801,21500.0
2010-06-15 12:05:00,48.52,48.56,48.52,48.55,7100.0,42.8801,42.9154,42.8801,42.9066,7100.0
2010-06-15 12:10:00,48.56,48.62,48.56,48.59,28600.0,42.9154,42.9684,42.9154,42.9419,28600.0
2010-06-15 12:15:00,48.58,48.59,48.57,48.57,4100.0,42.9331,42.9419,42.9242,42.9242,4100.0
2010-06-15 12:20:00,48.56,48.59,48.52,48.52,6400.0,42.9154,42.9419,42.8801,42.8801,6400.0
2010-06-15 12:25:00,48.54,48.54,48.5,48.51,1400.0,42.8977,42.8977,42.8624,42.8712,1400.0
2010-06-15 12:30:00,48.52,48.52,48.49,48.5,5600.0,42.8801,42.8801,42.8535,42.8624,5600.0
2010-06-15 12:35:00,48.5,48.51,48.45,48.45,8700.0,42.8624,42.8712,42.8182,42.8182,8700.0
2010-06-15 12:40:00,48.44,48.45,48.37,48.42,11000.0,42.8094,42.8182,42.7475,42.7917,11000.0
2010-06-15 12:45:00,48.4,48.43,48.38,48.41,4000.0,42.774,42.8005,42.7563,42.7828,4000.0
2010-06-15 12:50:00,48.41,48.42,48.41,48.41,600.0,42.7828,42.7917,42.7828,42.7828,600.0
2010-06-15 12:55:00,48.41,48.44,48.41,48.42,8400.0,42.7828,42.8094,42.7828,42.7917,8400.0
2010-06-15 13:00:00,48.43,48.44,48.4,48.44,9600.0,42.8005,42.8094,42.774,42.8094,9600.0
2010-06-15 13:05:00,48.44,48.44,48.39,48.43,18700.0,42.8094,42.8094,42.7652,42.8005,18700.0
2010-06-15 13:10:00,48.43,48.46,48.42,48.42,5600.0,42.8005,42.827,42.7917,42.7917,5600.0
2010-06-15 13:15:00,48.44,48.56,48.42,48.53,17500.0,42.8094,42.9154,42.7917,42.8889,17500.0
2010-06-15 13:20:00,48.53,48.58,48.52,48.55,9200.0,42.8889,42.9331,42.8801,42.9066,9200.0
2010-06-15 13:25:00,48.53,48.56,48.51,48.51,5000.0,42.8889,42.9154,42.8712,42.8712,5000.0
2010-06-15 13:30:00,48.52,48.52,48.5,48.52,4000.0,42.8801,42.8801,42.8624,42.8801,4000.0
2010-06-15 13:35:00,48.5,48.52,48.49,48.49,10100.0,42.8624,42.8801,42.8535,42.8535,10100.0
2010-06-15 13:40:00,48.49,48.49,48.44,48.45,5400.0,42.8535,42.8535,42.8094,42.8182,5400.0
2010-06-15 13:45:00,48.45,48.47,48.44,48.45,4500.0,42.8182,42.8359,42.8094,42.8182,4500.0
2010-06-15 13:50:00,48.45,48.48,48.44,48.48,7300.0,42.8182,42.8447,42.8094,42.8447,7300.0
2010-06-15 13:55:00,48.45,48.51,48.45,48.5,7800.0,42.8182,42.8712,42.8182,42.8624,7800.0
2010-06-15 14:00:00,48.51,48.51,48.48,48.49,18100.0,42.8712,42.8712,42.8447,42.8535,18100.0
2010-06-15 14:05:00,48.48,48.52,48.46,48.51,15700.0,42.8447,42.8801,42.827,42.8712,15700.0
2010-06-15 14:10:00,48.51,48.66,48.5,48.59,41000.0,42.8712,43.0038,42.8624,42.9419,41000.0
2010-06-15 14:15:00,48.58,48.68,48.58,48.66,9200.0,42.9331,43.0215,42.9331,43.0038,9200.0
2010-06-15 14:20:00,48.65,48.69,48.58,48.66,35200.0,42.9949,43.0303,42.9331,43.0038,35200.0
2010-06-15 14:25:00,48.66,48.68,48.63,48.65,37600.0,43.0038,43.0215,42.9773,42.9949,37600.0
2010-06-15 14:30:00,48.63,48.69,48.63,48.67,7300.0,42.9773,43.0303,42.9773,43.0126,7300.0
2010-06-15 14:35:00,48.68,48.73,48.68,48.71,18900.0,43.0215,43.0656,43.0215,43.048,18900.0
2010-06-15 14:40:00,48.71,48.73,48.68,48.7,12600.0,43.048,43.0656,43.0215,43.0391,12600.0
2010-06-15 14:45:00,48.69,48.73,48.68,48.72,15200.0,43.0303,43.0656,43.0215,43.0568,15200.0
2010-06-15 14:50:00,48.72,48.73,48.7,48.71,14600.0,43.0568,43.0656,43.0391,43.048,14600.0
2010-06-15 14:55:00,48.71,48.74,48.69,48.72,14500.0,43.048,43.0745,43.0303,43.0568,14500.0
2010-06-15 15:00:00,48.71,48.75,48.71,48.74,15900.0,43.048,43.0833,43.048,43.0745,15900.0
2010-06-15 15:05:00,48.74,48.77,48.72,48.75,29600.0,43.0745,43.101,43.0568,43.0833,29600.0
2010-06-15 15:10:00,48.76,48.79,48.74,48.77,7100.0,43.0922,43.1187,43.0745,43.101,7100.0
2010-06-15 15:15:00,48.76,48.8,48.76,48.8,16500.0,43.0922,43.1275,43.0922,43.1275,16500.0
2010-06-15 15:20:00,48.79,48.86,48.79,48.86,19100.0,43.1187,43.1805,43.1187,43.1805,19100.0
2010-06-15 15:25:00,48.85,48.88,48.83,48.87,15100.0,43.1717,43.1982,43.154,43.1894,15100.0
2010-06-15 15:30:00,48.88,48.88,48.78,48.78,20700.0,43.1982,43.1982,43.1098,43.1098,20700.0
2010-06-15 15:35:00,48.78,48.92,48.78,48.89,39900.0,43.1098,43.2336,43.1098,43.207,39900.0
2010-06-15 15:40:00,48.88,48.91,48.85,48.91,22400.0,43.1982,43.2247,43.1717,43.2247,22400.0
2010-06-15 15:45:00,48.9,48.91,48.86,48.88,43100.0,43.2159,43.2247,43.1805,43.1982,43100.0
2010-06-15 15:50:00,48.89,48.94,48.88,48.94,41900.0,43.207,43.2512,43.1982,43.2512,41900.0
2010-06-15 15:55:00,48.93,48.98,48.91,48.97,65000.0,43.2424,43.2866,43.2247,43.2778,65000.0
2010-06-16 09:30:00,48.59,49.0,48.49,48.96,20400.0,42.9419,43.3043,42.8535,43.2689,20400.0
2010-06-16 09:35:00,48.95,48.99,48.85,48.96,66600.0,43.2601,43.2954,43.1717,43.2689,66600.0
2010-06-16 09:40:00,49.0,49.0,48.79,48.86,22300.0,43.3043,43.3043,43.1187,43.1805,22300.0
2010-06-16 09:45:00,48.91,48.96,48.77,48.84,31500.0,43.2247,43.2689,43.101,43.1629,31500.0
2010-06-16 09:50:00,48.82,48.82,48.74,48.8,17700.0,43.1452,43.1452,43.0745,43.1275,17700.0
2010-06-16 09:55:00,48.8,48.81,48.69,48.74,41900.0,43.1275,43.1363,43.0303,43.0745,41900.0
2010-06-16 10:00:00,48.74,48.82,48.7,48.7,15400.0,43.0745,43.1452,43.0391,43.0391,15400.0
2010-06-16 10:05:00,48.71,48.78,48.7,48.76,32500.0,43.048,43.1098,43.0391,43.0922,32500.0
2010-06-16 10:10:00,48.76,48.76,48.72,48.74,11900.0,43.0922,43.0922,43.0568,43.0745,11900.0
2010-06-16 10:15:00,48.73,48.79,48.73,48.76,13900.0,43.0656,43.1187,43.0656,43.0922,13900.0
2010-06-16 10:20:00,48.76,48.81,48.73,48.81,9300.0,43.0922,43.1363,43.0656,43.1363,9300.0
2010-06-16 10:25:00,48.8,48.81,48.74,48.76,12700.0,43.1275,43.1363,43.0745,43.0922,12700.0
2010-06-16 10:30:00,48.73,48.81,48.73,48.77,15800.0,43.0656,43.1363,43.0656,43.101,15800.0
2010-06-16 10:35:00,48.77,48.78,48.7,48.7,19500.0,43.101,43.1098,43.0391,43.0391,19500.0
2010-06-16 10:40:00,48.72,48.76,48.69,48.69,35900.0,43.0568,43.0922,43.0303,43.0303,35900.0
2010-06-16 10:45:00,48.69,48.73,48.64,48.65,20700.0,43.0303,43.0656,42.9861,42.9949,20700.0
2010-06-16 10:50:00,48.65,48.68,48.63,48.65,18600.0,42.9949,43.0215,42.9773,42.9949,18600.0
2010-06-16 10:55:00,48.65,48.9,48.65,48.88,9400.0,42.9949,43.2159,42.9949,43.1982,9400.0
2010-06-16 11:00:00,48.88,48.9,48.74,48.77,19700.0,43.1982,43.2159,43.0745,43.101,19700.0
2010-06-16 11:05:00,48.77,48.83,48.75,48.78,14100.0,43.101,43.154,43.0833,43.1098,14100.0
2010-06-16 11:10:00,48.79,48.83,48.79,48.81,5900.0,43.1187,43.154,43.1187,43.1363,5900.0
2010-06-16 11:15:00,48.81,48.9,48.8,48.9,7100.0,43.1363,43.2159,43.1275,43.2159,7100.0
2010-06-16 11:20:00,48.9,48.91,48.81,48.81,20200.0,43.2159,43.2247,43.1363,43.1363,20200.0
2010-06-16 11:25:00,48.79,48.87,48.79,48.86,8300.0,43.1187,43.1894,43.1187,43.1805,8300.0
2010-06-16 11:30:00,48.86,48.91,48.81,48.81,11400.0,43.1805,43.2247,43.1363,43.1363,11400.0
2010-06-16 11:35:00,48.81,48.9,48.78,48.81,94600.0,43.1363,43.2159,43.1098,43.1363,94600.0
2010-06-16 11:40:00,48.79,48.79,48.71,48.73,16000.0,43.1187,43.1187,43.048,43.0656,16000.0
2010-06-16 11:45:00,48.73,48.74,48.67,48.71,9000.0,43.0656,43.0745,43.0126,43.048,9000.0
2010-06-16 11:50:00,48.72,48.73,48.7,48.71,5600.0,43.0568,43.0656,43.0391,43.048,5600.0
2010-06-16 11:55:00,48.72,48.79,48.67,48.76,11100.0,43.0568,43.1187,43.0126,43.0922,11100.0
2010-06-16 12:00:00,48.76,48.97,48.76,48.9,12500.0,43.0922,43.2778,43.0922,43.2159,12500.0
2010-06-16 12:05:00,48.93,48.94,48.89,48.91,9100.0,43.2424,43.2512,43.207,43.2247,9100.0
2010-06-16 12:10:00,48.9,48.9,48.88,48.89,6400.0,43.2159,43.2159,43.1982,43.207,6400.0
2010-06-16 12:15:00,48.89,48.94,48.89,48.93,4200.0,43.207,43.2512,43.207,43.2424,4200.0
2010-06-16 12:20:00,48.93,48.98,48.93,48.97,2500.0,43.2424,43.2866,43.2424,43.2778,2500.0
2010-06-16 12:25:00,48.97,48.98,48.95,48.96,9400.0,43.2778,43.2866,43.2601,43.2689,9400.0
2010-06-16 12:30:00,48.96,48.96,48.8,48.81,18800.0,43.2689,43.2689,43.1275,43.1363,18800.0
2010-06-16 12:35:00,48.84,48.85,48.81,48.82,7700.0,43.1629,43.1717,43.1363,43.1452,7700.0
2010-06-16 12:40:00,48.81,48.83,48.79,48.83,7800.0,43.1363,43.154,43.1187,43.154,7800.0
2010-06-16 12:45:00,48.84,48.88,48.79,48.82,15000.0,43.1629,43.1982,43.1187,43.1452,15000.0
2010-06-16 12:50:00,48.79,48.82,48.73,48.73,13400.0,43.1187,43.1452,43.0656,43.0656,13400.0
2010-06-16 12:55:00,48.72,48.74,48.71,48.71,7300.0,43.0568,43.0745,43.048,43.048,7300.0
2010-06-16 13:00:00,48.7,48.8,48.7,48.8,6700.0,43.0391,43.1275,43.0391,43.1275,6700.0
2010-06-16 13:05:00,48.81,48.87,48.81,48.85,9100.0,43.1363,43.1894,43.1363,43.1717,9100.0
2010-06-16 13:10:00,48.86,48.91,48.83,48.86,12700.0,43.1805,43.2247,43.154,43.1805,12700.0
2010-06-16 13:15:00,48.85,48.85,48.79,48.81,9300.0,43.1717,43.1717,43.1187,43.1363,9300.0
2010-06-16 13:20:00,48.83,48.86,48.82,48.85,7300.0,43.154,43.1805,43.1452,43.1717,7300.0
2010-06-16 13:25:00,48.86,48.91,48.86,48.91,7000.0,43.1805,43.2247,43.1805,43.2247,7000.0
2010-06-16 13:30:00,48.9,48.92,48.88,48.9,13600.0,43.2159,43.2336,43.1982,43.2159,13600.0
2010-06-16 13:35:00,48.89,48.95,48.89,48.93,5700.0,43.207,43.2601,43.207,43.2424,5700.0
2010-06-16 13:40:00,48.94,48.96,48.92,48.93,6200.0,43.2512,43.2689,43.2336,43.2424,6200.0
2010-06-16 13:45:00,48.93,48.96,48.92,48.95,11600.0,43.2424,43.2689,43.2336,43.2601,11600.0
2010-06-16 13:50:00,48.96,48.98,48.96,48.96,4900.0,43.2689,43.2866,43.2689,43.2689,4900.0
2010-06-16 13:55:00,48.97,48.99,48.97,48.99,4100.0,43.2778,43.2954,43.2778,43.2954,4100.0
2010-06-16 14:00:00,49.0,49.07,49.0,49.06,14400.0,43.3043,43.3661,43.3043,43.3573,14400.0
2010-06-16 14:05:00,49.05,49.09,49.03,49.08,11100.0,43.3485,43.3838,43.3308,43.375,11100.0
2010-06-16 14:10:00,49.08,49.11,49.07,49.08,13000.0,43.375,43.4015,43.3661,43.375,13000.0
2010-06-16 14:15:00,49.09,49.1,49.02,49.03,10000.0,43.3838,43.3926,43.3219,43.3308,10000.0
2010-06-16 14:20:00,49.03,49.04,48.99,49.01,9000.0,43.3308,43.3396,43.2954,43.3131,9000.0
2010-06-16 14:25:00,49.01,49.05,49.01,49.03,9400.0,43.3131,43.3485,43.3131,43.3308,9400.0
2010-06-16 14:30:00,49.04,49.06,49.01,49.02,19500.0,43.3396,43.3573,43.3131,43.3219,19500.0
2010-06-16 14:35:00,49.02,49.04,48.97,48.97,14200.0,43.3219,43.3396,43.2778,43.2778,14200.0
2010-06-16 14:40:00,48.97,48.99,48.93,48.98,15200.0,43.2778,43.2954,43.2424,43.2866,15200.0
2010-06-16 14:45:00,48.98,48.99,48.94,48.99,16500.0,43.2866,43.2954,43.2512,43.2954,16500.0
2010-06-16 14:50:00,48.99,49.02,48.96,49.01,24200.0,43.2954,43.3219,43.2689,43.3131,24200.0
2010-06-16 14:55:00,49.01,49.03,48.95,48.95,16400.0,43.3131,43.3308,43.2601,43.2601,16400.0
2010-06-16 15:00:00,48.96,48.96,48.89,48.94,16200.0,43.2689,43.2689,43.207,43.2512,16200.0
2010-06-16 15:05:00,48.94,48.94,48.88,48.91,25500.0,43.2512,43.2512,43.1982,43.2247,25500.0
2010-06-16 15:10:00,48.91,48.94,48.87,48.93,12700.0,43.2247,43.2512,43.1894,43.2424,12700.0
2010-06-16 15:15:00,48.92,48.92,48.8,48.82,13400.0,43.2336,43.2336,43.1275,43.1452,13400.0
2010-06-16 15:20:00,48.82,48.86,48.78,48.83,25900.0,43.1452,43.1805,43.1098,43.154,25900.0
2010-06-16 15:25:00,48.83,48.84,48.71,48.71,51500.0,43.154,43.1629,43.048,43.048,51500.0
2010-06-16 15:30:00,48.73,48.79,48.69,48.78,37500.0,43.0656,43.1187,43.0303,43.1098,37500.0
2010-06-16 15:35:00,48.78,48.87,48.77,48.85,31400.0,43.1098,43.1894,43.101,43.1717,31400.0
2010-06-16 15:40:00,48.84,48.86,48.71,48.79,55000.0,43.1629,43.1805,43.048,43.1187,55000.0
2010-06-16 15:45:00,48.78,48.81,48.7,48.78,49700.0,43.1098,43.1363,43.0391,43.1098,49700.0
2010-06-16 15:50:00,48.78,48.79,48.7,48.74,84200.0,43.1098,43.1187,43.0391,43.0745,84200.0
2010-06-16 15:55:00,48.75,48.83,48.72,48.78,87400.0,43.0833,43.154,43.0568,43.1098,87400.0
2010-06-17 09:30:00,49.01,49.12,48.91,49.08,20600.0,43.3131,43.4103,43.2247,43.375,20600.0
2010-06-17 09:35:00,49.09,49.11,48.83,49.02,26700.0,43.3838,43.4015,43.154,43.3219,26700.0
2010-06-17 09:40:00,49.0,49.03,48.85,49.01,33400.0,43.3043,43.3308,43.1717,43.3131,33400.0
2010-06-17 09:45:00,49.02,49.12,49.0,49.03,17300.0,43.3219,43.4103,43.3043,43.3308,17300.0
2010-06-17 09:50:00,49.05,49.14,49.01,49.11,21400.0,43.3485,43.428,43.3131,43.4015,21400.0
2010-06-17 09:55:00,49.1,49.13,49.08,49.11,14500.0,43.3926,43.4192,43.375,43.4015,14500.0
2010-06-17 10:00:00,49.09,49.14,48.91,49.06,54000.0,43.3838,43.428,43.2247,43.3573,54000.0
2010-06-17 10:05:00,49.05,49.13,49.04,49.06,15000.0,43.3485,43.4192,43.3396,43.3573,15000.0
2010-06-17 10:10:00,49.08,49.12,48.98,48.99,19500.0,43.375,43.4103,43.2866,43.2954,19500.0
2010-06-17 10:15:00,48.99,49.02,48.93,48.96,19200.0,43.2954,43.3219,43.2424,43.2689,19200.0
2010-06-17 10:20:00,48.95,49.05,48.94,49.02,10900.0,43.2601,43.3485,43.2512,43.3219,10900.0
2010-06-17 10:25:00,49.04,49.11,48.98,49.1,14700.0,43.3396,43.4015,43.2866,43.3926,14700.0
2010-06-17 10:30:00,49.11,49.12,48.98,49.03,13900.0,43.4015,43.4103,43.2866,43.3308,13900.0
2010-06-17 10:35:00,49.0,49.09,48.93,49.05,19000.0,43.3043,43.3838,43.2424,43.3485,19000.0
2010-06-17 10:40:00,49.04,49.07,48.95,49.0,54400.0,43.3396,43.3661,43.2601,43.3043,54400.0
2010-06-17 10:45:00,48.99,49.01,48.94,49.0,25400.0,43.2954,43.3131,43.2512,43.3043,25400.0
2010-06-17 10:50:00,49.0,49.0,48.96,48.98,13000.0,43.3043,43.3043,43.2689,43.2866,13000.0
2010-06-17 10:55:00,48.98,49.01,48.97,48.98,16100.0,43.2866,43.3131,43.2778,43.2866,16100.0
2010-06-17 11:00:00,48.98,48.98,48.86,48.95,18200.0,43.2866,43.2866,43.1805,43.2601,18200.0
2010-06-17 11:05:00,48.92,48.99,48.92,48.96,10200.0,43.2336,43.2954,43.2336,43.2689,10200.0
2010-06-17 11:10:00,48.97,49.0,48.97,49.0,17600.0,43.2778,43.3043,43.2778,43.3043,17600.0
2010-06-17 11:15:00,48.98,49.0,48.92,48.99,16900.0,43.2866,43.3043,43.2336,43.2954,16900.0
2010-06-17 11:20:00,48.99,49.0,48.97,49.0,8900.0,43.2954,43.3043,43.2778,43.3043,8900.0
2010-06-17 11:25:00,49.0,49.03,48.96,48.97,36600.0,43.3043,43.3308,43.2689,43.2778,36600.0
2010-06-17 11:30:00,48.98,49.05,48.97,49.03,12200.0,43.2866,43.3485,43.2778,43.3308,12200.0
2010-06-17 11:35:00,49.02,49.02,48.95,48.99,15900.0,43.3219,43.3219,43.2601,43.2954,15900.0
2010-06-17 11:40:00,49.0,49.0,48.99,49.0,14900.0,43.3043,43.3043,43.2954,43.3043,14900.0
2010-06-17 11:45:00,48.99,49.1,48.97,49.07,29500.0,43.2954,43.3926,43.2778,43.3661,29500.0
2010-06-17 11:50:00,49.1,49.16,49.09,49.15,11700.0,43.3926,43.4457,43.3838,43.4368,11700.0
2010-06-17 11:55:00,49.16,49.19,49.11,49.11,12300.0,43.4457,43.4722,43.4015,43.4015,12300.0
2010-06-17 12:00:00,49.1,49.1,49.06,49.09,7200.0,43.3926,43.3926,43.3573,43.3838,7200.0
2010-06-17 12:05:00,49.09,49.13,49.07,49.1,18100.0,43.3838,43.4192,43.3661,43.3926,18100.0
2010-06-17 12:10:00,49.1,49.13,49.08,49.12,17000.0,43.3926,43.4192,43.375,43.4103,17000.0
2010-06-17 12:15:00,49.12,49.12,49.07,49.08,5300.0,43.4103,43.4103,43.3661,43.375,5300.0
2010-06-17 12:20:00,49.09,49.13,49.05,49.1,17500.0,43.3838,43.4192,43.3485,43.3926,17500.0
2010-06-17 12:25:00,49.1,49.12,49.01,49.01,16100.0,43.3926,43.4103,43.3131,43.3131,16100.0
2010-06-17 12:30:00,49.02,49.07,49.01,49.07,5900.0,43.3219,43.3661,43.3131,43.3661,5900.0
2010-06-17 12:35:00,49.06,49.07,49.01,49.05,12800.0,43.3573,43.3661,43.3131,43.3485,12800.0
2010-06-17 12:40:00,49.04,49.09,49.04,49.08,6300.0,43.3396,43.3838,43.3396,43.375,6300.0
2010-06-17 12:45:00,49.08,49.1,49.05,49.1,6400.0,43.375,43.3926,43.3485,43.3926,6400.0
2010-06-17 12:50:00,49.1,49.18,49.1,49.13,10900.0,43.3926,43.4633,43.3926,43.4192,10900.0
2010-06-17 12:55:00,49.11,49.18,49.08,49.18,8100.0,43.4015,43.4633,43.375,43.4633,8100.0
2010-06-17 13:00:00,49.17,49.18,49.05,49.11,12400.0,43.4545,43.4633,43.3485,43.4015,12400.0
2010-06-17 13:05:00,49.11,49.17,49.09,49.12,11800.0,43.4015,43.4545,43.3838,43.4103,11800.0
2010-06-17 13:10:00,49.12,49.13,49.08,49.13,7200.0,43.4103,43.4192,43.375,43.4192,7200.0
2010-06-17 13:15:00,49.13,49.16,49.12,49.14,7500.0,43.4192,43.4457,43.4103,43.428,7500.0
2010-06-17 13:20:00,49.13,49.15,49.04,49.05,29200.0,43.4192,43.4368,43.3396,43.3485,29200.0
2010-06-17 13:25:00,49.04,49.07,48.99,49.03,12700.0,43.3396,43.3661,43.2954,43.3308,12700.0
2010-06-17 13:30:00,49.05,49.08,49.02,49.06,10300.0,43.3485,43.375,43.3219,43.3573,10300.0
2010-06-17 13:35:00,49.05,49.14,49.05,49.13,38200.0,43.3485,43.428,43.3485,43.4192,38200.0
2010-06-17 13:40:00,49.12,49.23,49.12,49.2,45400.0,43.4103,43.5075,43.4103,43.481,45400.0
2010-06-17 13:45:00,49.2,49.24,49.18,49.24,27900.0,43.481,43.5164,43.4633,43.5164,27900.0
2010-06-17 13:50:00,49.23,49.24,49.18,49.22,13400.0,43.5075,43.5164,43.4633,43.4987,13400.0
2010-06-17 13:55:00,49.24,49.27,49.23,49.27,9200.0,43.5164,43.5429,43.5075,43.5429,9200.0
2010-06-17 14:00:00,49.28,49.3,49.21,49.23,26400.0,43.5517,43.5694,43.4899,43.5075,26400.0
2010-06-17 14:05:00,49.25,49.29,49.21,49.23,60800.0,43.5252,43.5606,43.4899,43.5075,60800.0
2010-06-17 14:10:00,49.22,49.26,49.21,49.23,20800.0,43.4987,43.534,43.4899,43.5075,20800.0
2010-06-17 14:15:00,49.24,49.25,49.21,49.25,7300.0,43.5164,43.5252,43.4899,43.5252,7300.0
2010-06-17 14:20:00,49.25,49.27,49.17,49.21,49500.0,43.5252,43.5429,43.4545,43.4899,49500.0
2010-06-17 14:25:00,49.22,49.25,49.18,49.22,18600.0,43.4987,43.5252,43.4633,43.4987,18600.0
2010-06-17 14:30:00,49.23,49.24,49.15,49.23,59500.0,43.5075,43.5164,43.4368,43.5075,59500.0
2010-06-17 14:35:00,49.23,49.32,49.22,49.29,14700.0,43.5075,43.5871,43.4987,43.5606,14700.0
2010-06-17 14:40:00,49.3,49.3,49.15,49.17,21300.0,43.5694,43.5694,43.4368,43.4545,21300.0
2010-06-17 14:45:00,49.16,49.26,49.16,49.24,13000.0,43.4457,43.534,43.4457,43.5164,13000.0
2010-06-17 14:50:00,49.23,49.27,49.22,49.22,12300.0,43.5075,43.5429,43.4987,43.4987,12300.0
2010-06-17 14:55:00,49.21,49.27,49.2,49.27,10700.0,43.4899,43.5429,43.481,43.5429,10700.0
2010-06-17 15:00:00,49.28,49.28,49.19,49.21,20800.0,43.5517,43.5517,43.4722,43.4899,20800.0
2010-06-17 15:05:00,49.2,49.25,49.2,49.23,29700.0,43.481,43.5252,43.481,43.5075,29700.0
2010-06-17 15:10:00,49.23,49.3,49.1,49.1,83000.0,43.5075,43.5694,43.3926,43.3926,83000.0
2010-06-17 15:15:00,49.09,49.17,49.06,49.16,42900.0,43.3838,43.4545,43.3573,43.4457,42900.0
2010-06-17 15:20:00,49.17,49.19,49.1,49.15,34700.0,43.4545,43.4722,43.3926,43.4368,34700.0
2010-06-17 15:25:00,49.15,49.15,49.09,49.13,21600.0,43.4368,43.4368,43.3838,43.4192,21600.0
2010-06-17 15:30:00,49.11,49.26,49.1,49.24,26200.0,43.4015,43.534,43.3926,43.5164,26200.0
2010-06-17 15:35:00,49.24,49.34,49.24,49.32,29600.0,43.5164,43.6047,43.5164,43.5871,29600.0
2010-06-17 15:40:00,49.31,49.36,49.3,49.33,32300.0,43.5782,43.6224,43.5694,43.5959,32300.0
2010-06-17 15:45:00,49.33,49.4,49.31,49.39,61100.0,43.5959,43.6578,43.5782,43.6489,61100.0
2010-06-17 15:50:00,49.39,49.48,49.38,49.39,44800.0,43.6489,43.7285,43.6401,43.6489,44800.0
2010-06-17 15:55:00,49.39,49.49,49.39,49.45,74200.0,43.6489,43.7373,43.6489,43.702,74200.0
2010-06-18 09:30:00,49.29,49.57,49.27,49.35,245400.0,43.5606,43.808,43.5429,43.6136,245400.0
2010-06-18 09:35:00,49.33,49.39,49.2,49.3,3600.0,43.5959,43.6489,43.481,43.5694,3600.0
2010-06-18 09:40:00,49.34,49.36,49.23,49.3,8500.0,43.6047,43.6224,43.5075,43.5694,8500.0
2010-06-18 09:45:00,49.32,49.37,49.24,49.25,9700.0,43.5871,43.6313,43.5164,43.5252,9700.0
2010-06-18 09:50:00,49.25,49.27,49.11,49.11,32100.0,43.5252,43.5429,43.4015,43.4015,32100.0
2010-06-18 09:55:00,49.11,49.12,49.06,49.08,15400.0,43.4015,43.4103,43.3573,43.375,15400.0
2010-06-18 10:00:00,49.08,49.18,49.08,49.11,17600.0,43.375,43.4633,43.375,43.4015,17600.0
2010-06-18 10:05:00,49.1,49.2,49.1,49.19,12200.0,43.3926,43.481,43.3926,43.4722,12200.0
2010-06-18 10:10:00,49.2,49.26,49.15,49.17,28100.0,43.481,43.534,43.4368,43.4545,28100.0
2010-06-18 10:15:00,49.17,49.24,49.17,49.2,18600.0,43.4545,43.5164,43.4545,43.481,18600.0
2010-06-18 10:20:00,49.2,49.21,49.09,49.1,20300.0,43.481,43.4899,43.3838,43.3926,20300.0
2010-06-18 10:25:00,49.1,49.25,49.1,49.12,36300.0,43.3926,43.5252,43.3926,43.4103,36300.0
2010-06-18 10:30:00,49.12,49.22,49.12,49.2,14700.0,43.4103,43.4987,43.4103,43.481,14700.0
2010-06-18 10:35:00,49.2,49.25,49.17,49.22,33300.0,43.481,43.5252,43.4545,43.4987,33300.0
2010-06-18 10:40:00,49.24,49.26,49.18,49.18,24200.0,43.5164,43.534,43.4633,43.4633,24200.0
2010-06-18 10:45:00,49.18,49.21,49.16,49.21,11400.0,43.4633,43.4899,43.4457,43.4899,11400.0
2010-06-18 10:50:00,49.21,49.26,49.18,49.18,18400.0,43.4899,43.534,43.4633,43.4633,18400.0
2010-06-18 10:55:00,49.18,49.23,49.18,49.2,11800.0,43.4633,43.5075,43.4633,43.481,11800.0
2010-06-18 11:00:00,49.18,49.21,49.17,49.19,7900.0,43.4633,43.4899,43.4545,43.4722,7900.0
2010-06-18 11:05:00,49.17,49.23,49.17,49.19,8900.0,43.4545,43.5075,43.4545,43.4722,8900.0
2010-06-18 11:10:00,49.19,49.26,49.15,49.19,20600.0,43.4722,43.534,43.4368,43.4722,20600.0
2010-06-18 11:15:00,49.2,49.2,49.15,49.17,12400.0,43.481,43.481,43.4368,43.4545,12400.0
2010-06-18 11:20:00,49.16,49.2,49.14,49.2,5000.0,43.4457,43.481,43.428,43.481,5000.0
2010-06-18 11:25:00,49.2,49.21,49.12,49.13,11300.0,43.481,43.4899,43.4103,43.4192,11300.0
2010-06-18 11:30:00,49.12,49.15,49.12,49.15,4100.0,43.4103,43.4368,43.4103,43.4368,4100.0
2010-06-18 11:35:00,49.15,49.16,49.11,49.12,42000.0,43.4368,43.4457,43.4015,43.4103,42000.0
2010-06-18 11:40:00,49.12,49.12,49.0,49.03,22000.0,43.4103,43.4103,43.3043,43.3308,22000.0
2010-06-18 11:45:00,49.03,49.05,48.97,49.05,24000.0,43.3308,43.3485,43.2778,43.3485,24000.0
2010-06-18 11:50:00,49.05,49.12,49.04,49.07,25000.0,43.3485,43.4103,43.3396,43.3661,25000.0
2010-06-18 11:55:00,49.07,49.13,49.07,49.09,8300.0,43.3661,43.4192,43.3661,43.3838,8300.0
2010-06-18 12:00:00,49.08,49.15,49.08,49.1,15000.0,43.375,43.4368,43.375,43.3926,15000.0
2010-06-18 12:05:00,49.1,49.12,49.07,49.1,16900.0,43.3926,43.4103,43.3661,43.3926,16900.0
2010-06-18 12:10:00,49.1,49.12,49.09,49.12,2500.0,43.3926,43.4103,43.3838,43.4103,2500.0
2010-06-18 12:15:00,49.13,49.14,49.09,49.1,27400.0,43.4192,43.428,43.3838,43.3926,27400.0
2010-06-18 12:20:00,49.09,49.11,49.0,49.01,15500.0,43.3838,43.4015,43.3043,43.3131,15500.0
2010-06-18 12:25:00,49.0,49.0,48.89,48.91,24900.0,43.3043,43.3043,43.207,43.2247,24900.0
2010-06-18 12:30:00,48.9,48.95,48.87,48.95,10000.0,43.2159,43.2601,43.1894,43.2601,10000.0
2010-06-18 12:35:00,48.93,48.97,48.91,48.94,8900.0,43.2424,43.2778,43.2247,43.2512,8900.0
2010-06-18 12:40:00,48.95,48.95,48.83,48.83,41700.0,43.2601,43.2601,43.154,43.154,41700.0
2010-06-18 12:45:00,48.83,48.99,48.83,48.98,32700.0,43.154,43.2954,43.154,43.2866,32700.0
2010-06-18 12:50:00,48.99,49.14,48.99,49.04,20100.0,43.2954,43.428,43.2954,43.3396,20100.0
2010-06-18 12:55:00,49.02,49.03,48.98,48.99,6500.0,43.3219,43.3308,43.2866,43.2954,6500.0
2010-06-18 13:00:00,49.0,49.06,48.97,49.06,9000.0,43.3043,43.3573,43.2778,43.3573,9000.0
2010-06-18 13:05:00,49.05,49.08,49.03,49.05,6400.0,43.3485,43.375,43.3308,43.3485,6400.0
2010-06-18 13:10:00,49.06,49.1,49.06,49.1,5100.0,43.3573,43.3926,43.3573,43.3926,5100.0
2010-06-18 13:15:00,49.12,49.15,49.11,49.12,4200.0,43.4103,43.4368,43.4015,43.4103,4200.0
2010-06-18 13:20:00,49.13,49.19,49.11,49.19,5500.0,43.4192,43.4722,43.4015,43.4722,5500.0
2010-06-18 13:25:00,49.19,49.21,49.16,49.17,7100.0,43.4722,43.4899,43.4457,43.4545,7100.0
2010-06-18 13:30:00,49.18,49.18,49.12,49.12,7800.0,43.4633,43.4633,43.4103,43.4103,7800.0
2010-06-18 13:35:00,49.1,49.22,49.1,49.22,6500.0,43.3926,43.4987,43.3926,43.4987,6500.0
2010-06-18 13:40:00,49.22,49.24,49.19,49.19,6900.0,43.4987,43.5164,43.4722,43.4722,6900.0
2010-06-18 13:45:00,49.21,49.21,49.09,49.11,8800.0,43.4899,43.4899,43.3838,43.4015,8800.0
2010-06-18 13:50:00,49.11,49.12,49.06,49.09,8900.0,43.4015,43.4103,43.3573,43.3838,8900.0
2010-06-18 13:55:00,49.09,49.14,49.09,49.13,6100.0,43.3838,43.428,43.3838,43.4192,6100.0
2010-06-18 14:00:00,49.15,49.2,49.15,49.19,4500.0,43.4368,43.481,43.4368,43.4722,4500.0
2010-06-18 14:05:00,49.18,49.18,49.16,49.16,2600.0,43.4633,43.4633,43.4457,43.4457,2600.0
2010-06-18 14:10:00,49.17,49.27,49.17,49.26,8600.0,43.4545,43.5429,43.4545,43.534,8600.0
2010-06-18 14:15:00,49.26,49.29,49.24,49.26,8100.0,43.534,43.5606,43.5164,43.534,8100.0
2010-06-18 14:20:00,49.25,49.28,49.25,49.26,5100.0,43.5252,43.5517,43.5252,43.534,5100.0
2010-06-18 14:25:00,49.26,49.34,49.26,49.34,8800.0,43.534,43.6047,43.534,43.6047,8800.0
2010-06-18 14:30:00,49.33,49.34,49.26,49.28,6900.0,43.5959,43.6047,43.534,43.5517,6900.0
2010-06-18 14:35:00,49.26,49.32,49.25,49.32,11800.0,43.534,43.5871,43.5252,43.5871,11800.0
2010-06-18 14:40:00,49.31,49.35,49.28,49.3,10100.0,43.5782,43.6136,43.5517,43.5694,10100.0
2010-06-18 14:45:00,49.3,49.32,49.28,49.28,6500.0,43.5694,43.5871,43.5517,43.5517,6500.0
2010-06-18 14:50:00,49.27,49.31,49.25,49.29,5300.0,43.5429,43.5782,43.5252,43.5606,5300.0
2010-06-18 14:55:00,49.28,49.34,49.26,49.27,8400.0,43.5517,43.6047,43.534,43.5429,8400.0
2010-06-18 15:00:00,49.26,49.28,49.22,49.23,15100.0,43.534,43.5517,43.4987,43.5075,15100.0
2010-06-18 15:05:00,49.22,49.26,49.17,49.18,16100.0,43.4987,43.534,43.4545,43.4633,16100.0
2010-06-18 15:10:00,49.18,49.2,49.13,49.15,15300.0,43.4633,43.481,43.4192,43.4368,15300.0
2010-06-18 15:15:00,49.15,49.2,49.14,49.15,16000.0,43.4368,43.481,43.428,43.4368,16000.0
2010-06-18 15:20:00,49.15,49.16,49.1,49.1,16600.0,43.4368,43.4457,43.3926,43.3926,16600.0
2010-06-18 15:25:00,49.09,49.2,49.09,49.2,11700.0,43.3838,43.481,43.3838,43.481,11700.0
2010-06-18 15:30:00,49.19,49.23,49.15,49.2,22400.0,43.4722,43.5075,43.4368,43.481,22400.0
2010-06-18 15:35:00,49.21,49.27,49.21,49.26,19700.0,43.4899,43.5429,43.4899,43.534,19700.0
2010-06-18 15:40:00,49.26,49.26,49.22,49.24,29600.0,43.534,43.534,43.4987,43.5164,29600.0
2010-06-18 15:45:00,49.23,49.27,49.21,49.25,33700.0,43.5075,43.5429,43.4899,43.5252,33700.0
2010-06-18 15:50:00,49.24,49.3,49.24,49.3,31800.0,43.5164,43.5694,43.5164,43.5694,31800.0
2010-06-18 15:55:00,49.29,49.3,49.22,49.28,61400.0,43.5606,43.5694,43.4987,43.5517,61400.0
2010-06-21 09:30:00,49.79,49.85,49.64,49.85,17600.0,44.0024,44.0555,43.8699,44.0555,17600.0
2010-06-21 09:35:00,49.81,49.92,49.79,49.83,32800.0,44.0201,44.1173,44.0024,44.0378,32800.0
2010-06-21 09:40:00,49.82,49.9,49.78,49.83,32900.0,44.0289,44.0996,43.9936,44.0378,32900.0
2010-06-21 09:45:00,49.83,50.03,49.78,50.02,70900.0,44.0378,44.2145,43.9936,44.2057,70900.0
2010-06-21 09:50:00,50.04,50.1,49.97,50.1,24400.0,44.2234,44.2764,44.1615,44.2764,24400.0
2010-06-21 09:55:00,50.06,50.08,49.92,49.98,12200.0,44.241,44.2587,44.1173,44.1703,12200.0
2010-06-21 10:00:00,50.0,50.01,49.94,49.97,10600.0,44.188,44.1969,44.135,44.1615,10600.0
2010-06-21 10:05:00,49.95,49.99,49.93,49.98,15200.0,44.1438,44.1792,44.1262,44.1703,15200.0
2010-06-21 10:10:00,49.97,49.99,49.94,49.97,10200.0,44.1615,44.1792,44.135,44.1615,10200.0
2010-06-21 10:15:00,49.97,50.01,49.85,49.88,16200.0,44.1615,44.1969,44.0555,44.082,16200.0
2010-06-21 10:20:00,49.86,49.97,49.85,49.95,15900.0,44.0643,44.1615,44.0555,44.1438,15900.0
2010-06-21 10:25:00,49.94,49.94,49.85,49.89,16300.0,44.135,44.135,44.0555,44.0908,16300.0
2010-06-21 10:30:00,49.89,49.98,49.86,49.96,20800.0,44.0908,44.1703,44.0643,44.1527,20800.0
2010-06-21 10:35:00,49.98,50.09,49.97,50.08,13700.0,44.1703,44.2676,44.1615,44.2587,13700.0
2010-06-21 10:40:00,50.08,50.13,50.08,50.11,11600.0,44.2587,44.3029,44.2587,44.2852,11600.0
2010-06-21 10:45:00,50.12,50.16,50.11,50.13,19700.0,44.2941,44.3294,44.2852,44.3029,19700.0
2010-06-21 10:50:00,50.11,50.11,49.98,50.07,16300.0,44.2852,44.2852,44.1703,44.2499,16300.0
2010-06-21 10:55:00,50.09,50.12,50.06,50.12,17800.0,44.2676,44.2941,44.241,44.2941,17800.0
2010-06-21 11:00:00,50.13,50.14,50.05,50.1,27500.0,44.3029,44.3118,44.2322,44.2764,27500.0
2010-06-21 11:05:00,50.11,50.13,50.08,50.1,26000.0,44.2852,44.3029,44.2587,44.2764,26000.0
2010-06-21 11:10:00,50.09,50.1,50.04,50.08,20500.0,44.2676,44.2764,44.2234,44.2587,20500.0
2010-06-21 11:15:00,50.07,50.08,50.01,50.04,12900.0,44.2499,44.2587,44.1969,44.2234,12900.0
2010-06-21 11:20:00,50.03,50.05,49.98,49.99,15900.0,44.2145,44.2322,44.1703,44.1792,15900.0
2010-06-21 11:25:00,50.0,50.03,49.95,50.03,12400.0,44.188,44.2145,44.1438,44.2145,12400.0
2010-06-21 11:30:00,50.04,50.09,50.02,50.07,10400.0,44.2234,44.2676,44.2057,44.2499,10400.0
2010-06-21 11:35:00,50.08,50.09,50.02,50.02,12600.0,44.2587,44.2676,44.2057,44.2057,12600.0
2010-06-21 11:40:00,50.02,50.07,50.01,50.03,15100.0,44.2057,44.2499,44.1969,44.2145,15100.0
2010-06-21 11:45:00,50.04,50.06,49.99,49.99,11400.0,44.2234,44.241,44.1792,44.1792,11400.0
2010-06-21 11:50:00,49.97,50.02,49.94,49.97,33200.0,44.1615,44.2057,44.135,44.1615,33200.0
2010-06-21 11:55:00,49.98,49.98,49.89,49.91,23300.0,44.1703,44.1703,44.0908,44.1085,23300.0
2010-06-21 12:00:00,49.92,49.92,49.82,49.82,7200.0,44.1173,44.1173,44.0289,44.0289,7200.0
2010-06-21 12:05:00,49.82,49.82,49.74,49.76,11800.0,44.0289,44.0289,43.9582,43.9759,11800.0
2010-06-21 12:10:00,49.77,49.78,49.75,49.76,6800.0,43.9848,43.9936,43.9671,43.9759,6800.0
2010-06-21 12:15:00,49.77,49.77,49.71,49.72,7400.0,43.9848,43.9848,43.9317,43.9406,7400.0
2010-06-21 12:20:00,49.71,49.72,49.67,49.68,8300.0,43.9317,43.9406,43.8964,43.9052,8300.0
2010-06-21 12:25:00,49.69,49.7,49.67,49.67,6300.0,43.9141,43.9229,43.8964,43.8964,6300.0
2010-06-21 12:30:00,49.67,49.76,49.66,49.75,7900.0,43.8964,43.9759,43.8875,43.9671,7900.0
2010-06-21 12:35:00,49.76,49.76,49.71,49.74,16500.0,43.9759,43.9759,43.9317,43.9582,16500.0
2010-06-21 12:40:00,49.74,49.74,49.69,49.69,9000.0,43.9582,43.9582,43.9141,43.9141,9000.0
2010-06-21 12:45:00,49.7,49.79,49.7,49.78,5500.0,43.9229,44.0024,43.9229,43.9936,5500.0
2010-06-21 12:50:00,49.78,49.79,49.65,49.66,13700.0,43.9936,44.0024,43.8787,43.8875,13700.0
2010-06-21 12:55:00,49.67,49.72,49.67,49.72,7100.0,43.8964,43.9406,43.8964,43.9406,7100.0
2010-06-21 13:00:00,49.72,49.72,49.65,49.68,15100.0,43.9406,43.9406,43.8787,43.9052,15100.0
2010-06-21 13:05:00,49.68,49.7,49.66,49.67,11900.0,43.9052,43.9229,43.8875,43.8964,11900.0
2010-06-21 13:10:00,49.67,49.73,49.67,49.7,9100.0,43.8964,43.9494,43.8964,43.9229,9100.0
2010-06-21 13:15:00,49.7,49.7,49.6,49.6,10300.0,43.9229,43.9229,43.8345,43.8345,10300.0
2010-06-21 13:20:00,49.61,49.64,49.53,49.59,29000.0,43.8434,43.8699,43.7727,43.8257,29000.0
2010-06-21 13:25:00,49.59,49.68,49.57,49.64,26800.0,43.8257,43.9052,43.808,43.8699,26800.0
2010-06-21 13:30:00,49.65,49.67,49.61,49.67,9000.0,43.8787,43.8964,43.8434,43.8964,9000.0
2010-06-21 13:35:00,49.66,49.7,49.59,49.59,13700.0,43.8875,43.9229,43.8257,43.8257,13700.0
2010-06-21 13:40:00,49.58,49.58,49.5,49.52,11100.0,43.8168,43.8168,43.7461,43.7638,11100.0
2010-06-21 13:45:00,49.52,49.58,49.5,49.58,9000.0,43.7638,43.8168,43.7461,43.8168,9000.0
2010-06-21 13:50:00,49.58,49.63,49.58,49.59,6600.0,43.8168,43.861,43.8168,43.8257,6600.0
2010-06-21 13:55:00,49.59,49.59,49.51,49.53,10900.0,43.8257,43.8257,43.755,43.7727,10900.0
2010-06-21 14:00:00,49.53,49.59,49.53,49.54,10100.0,43.7727,43.8257,43.7727,43.7815,10100.0
2010-06-21 14:05:00,49.52,49.61,49.52,49.6,13000.0,43.7638,43.8434,43.7638,43.8345,13000.0
2010-06-21 14:10:00,49.59,49.63,49.59,49.62,5300.0,43.8257,43.861,43.8257,43.8522,5300.0
2010-06-21 14:15:00,49.62,49.67,49.61,49.61,11100.0,43.8522,43.8964,43.8434,43.8434,11100.0
2010-06-21 14:20:00,49.61,49.69,49.59,49.61,30200.0,43.8434,43.9141,43.8257,43.8434,30200.0
2010-06-21 14:25:00,49.6,49.62,49.55,49.58,12300.0,43.8345,43.8522,43.7903,43.8168,12300.0
2010-06-21 14:30:00,49.56,49.62,49.56,49.62,5600.0,43.7992,43.8522,43.7992,43.8522,5600.0
2010-06-21 14:35:00,49.61,49.64,49.61,49.62,4400.0,43.8434,43.8699,43.8434,43.8522,4400.0
2010-06-21 14:40:00,49.62,49.63,49.6,49.61,6700.0,43.8522,43.861,43.8345,43.8434,6700.0
2010-06-21 14:45:00,49.6,49.61,49.57,49.57,11700.0,43.8345,43.8434,43.808,43.808,11700.0
2010-06-21 14:50:00,49.56,49.58,49.49,49.51,17300.0,43.7992,43.8168,43.7373,43.755,17300.0
2010-06-21 14:55:00,49.51,49.53,49.5,49.53,7900.0,43.755,43.7727,43.7461,43.7727,7900.0
2010-06-21 15:00:00,49.51,49.55,49.46,49.46,24400.0,43.755,43.7903,43.7108,43.7108,24400.0
2010-06-21 15:05:00,49.44,49.45,49.39,49.41,23800.0,43.6931,43.702,43.6489,43.6666,23800.0
2010-06-21 15:10:00,49.41,49.41,49.27,49.3,23600.0,43.6666,43.6666,43.5429,43.5694,23600.0
2010-06-21 15:15:00,49.31,49.34,49.11,49.12,18300.0,43.5782,43.6047,43.4015,43.4103,18300.0
2010-06-21 15:20:00,49.13,49.21,49.12,49.15,25300.0,43.4192,43.4899,43.4103,43.4368,25300.0
2010-06-21 15:25:00,49.14,49.23,49.12,49.2,28700.0,43.428,43.5075,43.4103,43.481,28700.0
2010-06-21 15:30:00,49.19,49.25,49.11,49.25,19200.0,43.4722,43.5252,43.4015,43.5252,19200.0
2010-06-21 15:35:00,49.25,49.28,49.22,49.25,19200.0,43.5252,43.5517,43.4987,43.5252,19200.0
2010-06-21 15:40:00,49.25,49.25,49.03,49.05,27200.0,43.5252,43.5252,43.3308,43.3485,27200.0
2010-06-21 15:45:00,49.06,49.16,49.05,49.15,32500.0,43.3573,43.4457,43.3485,43.4368,32500.0
2010-06-21 15:50:00,49.15,49.23,49.11,49.17,39500.0,43.4368,43.5075,43.4015,43.4545,39500.0
2010-06-21 15:55:00,49.17,49.26,49.15,49.25,42900.0,43.4545,43.534,43.4368,43.5252,42900.0
2010-06-22 09:30:00,49.22,49.44,49.14,49.44,11500.0,43.4987,43.6931,43.428,43.6931,11500.0
2010-06-22 09:35:00,49.42,49.46,49.3,49.4,16400.0,43.6754,43.7108,43.5694,43.6578,16400.0
2010-06-22 09:40:00,49.41,49.41,49.19,49.22,20400.0,43.6666,43.6666,43.4722,43.4987,20400.0
2010-06-22 09:45:00,49.21,49.58,49.21,49.54,16300.0,43.4899,43.8168,43.4899,43.7815,16300.0
2010-06-22 09:50:00,49.54,49.54,49.2,49.2,16800.0,43.7815,43.7815,43.481,43.481,16800.0
2010-06-22 09:55:00,49.21,49.27,49.2,49.21,13700.0,43.4899,43.5429,43.481,43.4899,13700.0
2010-06-22 10:00:00,49.22,49.22,49.01,49.08,24500.0,43.4987,43.4987,43.3131,43.375,24500.0
2010-06-22 10:05:00,49.07,49.15,49.04,49.13,9300.0,43.3661,43.4368,43.3396,43.4192,9300.0
2010-06-22 10:10:00,49.16,49.29,49.16,49.29,11500.0,43.4457,43.5606,43.4457,43.5606,11500.0
2010-06-22 10:15:00,49.33,49.36,49.25,49.3,20500.0,43.5959,43.6224,43.5252,43.5694,20500.0
2010-06-22 10:20:00,49.26,49.34,49.23,49.28,9000.0,43.534,43.6047,43.5075,43.5517,9000.0
2010-06-22 10:25:00,49.29,49.4,49.29,49.4,8700.0,43.5606,43.6578,43.5606,43.6578,8700.0
2010-06-22 10:30:00,49.37,49.39,49.3,49.33,20000.0,43.6313,43.6489,43.5694,43.5959,20000.0
2010-06-22 10:35:00,49.33,49.49,49.3,49.48,14800.0,43.5959,43.7373,43.5694,43.7285,14800.0
2010-06-22 10:40:00,49.49,49.55,49.42,49.46,27300.0,43.7373,43.7903,43.6754,43.7108,27300.0
2010-06-22 10:45:00,49.49,49.49,49.42,49.44,27400.0,43.7373,43.7373,43.6754,43.6931,27400.0
2010-06-22 10:50:00,49.45,49.51,49.42,49.46,32900.0,43.702,43.755,43.6754,43.7108,32900.0
2010-06-22 10:55:00,49.45,49.48,49.33,49.37,53200.0,43.702,43.7285,43.5959,43.6313,53200.0
2010-06-22 11:00:00,49.36,49.37,49.32,49.36,19200.0,43.6224,43.6313,43.5871,43.6224,19200.0
2010-06-22 11:05:00,49.36,49.36,49.24,49.31,20000.0,43.6224,43.6224,43.5164,43.5782,20000.0
2010-06-22 11:10:00,49.32,49.38,49.31,49.34,9400.0,43.5871,43.6401,43.5782,43.6047,9400.0
2010-06-22 11:15:00,49.35,49.44,49.33,49.42,15300.0,43.6136,43.6931,43.5959,43.6754,15300.0
2010-06-22 11:20:00,49.43,49.48,49.41,49.46,17000.0,43.6843,43.7285,43.6666,43.7108,17000.0
2010-06-22 11:25:00,49.46,49.46,49.39,49.41,14500.0,43.7108,43.7108,43.6489,43.6666,14500.0
2010-06-22 11:30:00,49.41,49.51,49.39,49.51,14400.0,43.6666,43.755,43.6489,43.755,14400.0
2010-06-22 11:35:00,49.5,49.58,49.5,49.53,22000.0,43.7461,43.8168,43.7461,43.7727,22000.0
2010-06-22 11:40:00,49.56,49.56,49.51,49.55,18200.0,43.7992,43.7992,43.755,43.7903,18200.0
2010-06-22 11:45:00,49.55,49.59,49.54,49.58,22300.0,43.7903,43.8257,43.7815,43.8168,22300.0
2010-06-22 11:50:00,49.56,49.59,49.54,49.54,8200.0,43.7992,43.8257,43.7815,43.7815,8200.0
2010-06-22 11:55:00,49.54,49.57,49.51,49.54,12800.0,43.7815,43.808,43.755,43.7815,12800.0
2010-06-22 12:00:00,49.54,49.56,49.42,49.45,22600.0,43.7815,43.7992,43.6754,43.702,22600.0
2010-06-22 12:05:00,49.44,49.47,49.42,49.46,8300.0,43.6931,43.7196,43.6754,43.7108,8300.0
2010-06-22 12:10:00,49.46,49.47,49.42,49.44,6500.0,43.7108,43.7196,43.6754,43.6931,6500.0
2010-06-22 12:15:00,49.43,49.46,49.41,49.44,14400.0,43.6843,43.7108,43.6666,43.6931,14400.0
2010-06-22 12:20:00,49.46,49.46,49.39,49.42,8600.0,43.7108,43.7108,43.6489,43.6754,8600.0
2010-06-22 12:25:00,49.43,49.43,49.34,49.37,17400.0,43.6843,43.6843,43.6047,43.6313,17400.0
2010-06-22 12:30:00,49.37,49.4,49.3,49.36,14400.0,43.6313,43.6578,43.5694,43.6224,14400.0
2010-06-22 12:35:00,49.35,49.35,49.22,49.23,16200.0,43.6136,43.6136,43.4987,43.5075,16200.0
2010-06-22 12:40:00,49.23,49.23,49.17,49.19,7400.0,43.5075,43.5075,43.4545,43.4722,7400.0
2010-06-22 12:45:00,49.19,49.22,49.19,49.19,10900.0,43.4722,43.4987,43.4722,43.4722,10900.0
2010-06-22 12:50:00,49.21,49.24,49.2,49.22,5200.0,43.4899,43.5164,43.481,43.4987,5200.0
2010-06-22 12:55:00,49.21,49.23,49.21,49.23,2600.0,43.4899,43.5075,43.4899,43.5075,2600.0
2010-06-22 13:00:00,49.21,49.23,49.18,49.23,10700.0,43.4899,43.5075,43.4633,43.5075,10700.0
2010-06-22 13:05:00,49.24,49.29,49.22,49.28,13000.0,43.5164,43.5606,43.4987,43.5517,13000.0
2010-06-22 13:10:00,49.27,49.28,49.21,49.21,9400.0,43.5429,43.5517,43.4899,43.4899,9400.0
2010-06-22 13:15:00,49.22,49.25,49.21,49.24,8100.0,43.4987,43.5252,43.4899,43.5164,8100.0
2010-06-22 13:20:00,49.25,49.25,49.17,49.19,13200.0,43.5252,43.5252,43.4545,43.4722,13200.0
2010-06-22 13:25:00,49.2,49.22,49.15,49.17,10100.0,43.481,43.4987,43.4368,43.4545,10100.0
2010-06-22 13:30:00,49.17,49.18,49.09,49.1,7900.0,43.4545,43.4633,43.3838,43.3926,7900.0
2010-06-22 13:35:00,49.11,49.17,49.11,49.16,6500.0,43.4015,43.4545,43.4015,43.4457,6500.0
2010-06-22 13:40:00,49.16,49.18,49.09,49.14,20100.0,43.4457,43.4633,43.3838,43.428,20100.0
2010-06-22 13:45:00,49.15,49.24,49.14,49.21,19200.0,43.4368,43.5164,43.428,43.4899,19200.0
2010-06-22 13:50:00,49.21,49.24,49.16,49.19,15300.0,43.4899,43.5164,43.4457,43.4722,15300.0
2010-06-22 13:55:00,49.19,49.25,49.19,49.23,12000.0,43.4722,43.5252,43.4722,43.5075,12000.0
2010-06-22 14:00:00,49.23,49.23,49.01,49.04,20700.0,43.5075,43.5075,43.3131,43.3396,20700.0
2010-06-22 14:05:00,49.05,49.1,49.04,49.06,11500.0,43.3485,43.3926,43.3396,43.3573,11500.0
2010-06-22 14:10:00,49.04,49.14,49.02,49.1,14200.0,43.3396,43.428,43.3219,43.3926,14200.0
2010-06-22 14:15:00,49.1,49.11,49.08,49.09,4900.0,43.3926,43.4015,43.375,43.3838,4900.0
2010-06-22 14:20:00,49.07,49.12,49.07,49.12,13400.0,43.3661,43.4103,43.3661,43.4103,13400.0
2010-06-22 14:25:00,49.11,49.18,49.11,49.12,41600.0,43.4015,43.4633,43.4015,43.4103,41600.0
2010-06-22 14:30:00,49.13,49.15,49.1,49.14,24900.0,43.4192,43.4368,43.3926,43.428,24900.0
2010-06-22 14:35:00,49.15,49.22,49.11,49.12,29400.0,43.4368,43.4987,43.4015,43.4103,29400.0
2010-06-22 14:40:00,49.13,49.13,48.92,48.92,25300.0,43.4192,43.4192,43.2336,43.2336,25300.0
2010-06-22 14:45:00,48.92,48.94,48.83,48.83,18400.0,43.2336,43.2512,43.154,43.154,18400.0
2010-06-22 14:50:00,48.83,48.85,48.73,48.76,26800.0,43.154,43.1717,43.0656,43.0922,26800.0
2010-06-22 14:55:00,48.77,48.79,48.67,48.78,27500.0,43.101,43.1187,43.0126,43.1098,27500.0
2010-06-22 15:00:00,48.76,48.89,48.76,48.83,25200.0,43.0922,43.207,43.0922,43.154,25200.0
2010-06-22 15:05:00,48.82,48.87,48.8,48.83,12000.0,43.1452,43.1894,43.1275,43.154,12000.0
2010-06-22 15:10:00,48.83,48.86,48.77,48.84,24000.0,43.154,43.1805,43.101,43.1629,24000.0
2010-06-22 15:15:00,48.84,48.93,48.84,48.91,10200.0,43.1629,43.2424,43.1629,43.2247,10200.0
2010-06-22 15:20:00,48.91,48.91,48.64,48.66,40800.0,43.2247,43.2247,42.9861,43.0038,40800.0
2010-06-22 15:25:00,48.63,48.74,48.59,48.65,28500.0,42.9773,43.0745,42.9419,42.9949,28500.0
2010-06-22 15:30:00,48.63,48.63,48.5,48.56,40400.0,42.9773,42.9773,42.8624,42.9154,40400.0
2010-06-22 15:35:00,48.56,48.61,48.54,48.59,31200.0,42.9154,42.9596,42.8977,42.9419,31200.0
2010-06-22 15:40:00,48.59,48.62,48.53,48.54,44800.0,42.9419,42.9684,42.8889,42.8977,44800.0
2010-06-22 15:45:00,48.56,48.59,48.47,48.5,49700.0,42.9154,42.9419,42.8359,42.8624,49700.0
2010-06-22 15:50:00,48.51,48.51,48.39,48.42,49200.0,42.8712,42.8712,42.7652,42.7917,49200.0
2010-06-22 15:55:00,48.42,48.45,48.34,48.45,57700.0,42.7917,42.8182,42.721,42.8182,57700.0
2010-06-23 09:30:00,48.15,48.23,47.73,47.75,60800.0,42.5531,42.6238,42.1819,42.1996,60800.0
2010-06-23 09:35:00,47.8,48.37,47.67,48.37,29200.0,42.2438,42.7475,42.1289,42.7475,29200.0
2010-06-23 09:40:00,48.3,48.41,48.12,48.4,29100.0,42.6856,42.7828,42.5266,42.774,29100.0
2010-06-23 09:45:00,48.4,48.44,48.27,48.27,21400.0,42.774,42.8094,42.6591,42.6591,21400.0
2010-06-23 09:50:00,48.26,48.4,48.19,48.26,15800.0,42.6503,42.774,42.5884,42.6503,15800.0
2010-06-23 09:55:00,48.31,48.5,48.26,48.48,12700.0,42.6945,42.8624,42.6503,42.8447,12700.0
2010-06-23 10:00:00,48.46,48.47,47.91,48.0,39300.0,42.827,42.8359,42.341,42.4205,39300.0
2010-06-23 10:05:00,48.05,48.07,47.79,47.9,26900.0,42.4647,42.4824,42.2349,42.3321,26900.0
2010-06-23 10:10:00,47.91,48.1,47.9,48.1,25400.0,42.341,42.5089,42.3321,42.5089,25400.0
2010-06-23 10:15:00,48.09,48.21,48.05,48.2,26400.0,42.5,42.6061,42.4647,42.5973,26400.0
2010-06-23 10:20:00,48.21,48.27,48.14,48.15,16900.0,42.6061,42.6591,42.5442,42.5531,16900.0
2010-06-23 10:25:00,48.14,48.19,48.07,48.13,17400.0,42.5442,42.5884,42.4824,42.5354,17400.0
2010-06-23 10:30:00,48.12,48.37,48.1,48.35,24200.0,42.5266,42.7475,42.5089,42.7298,24200.0
2010-06-23 10:35:00,48.35,48.41,48.31,48.38,24100.0,42.7298,42.7828,42.6945,42.7563,24100.0
2010-06-23 10:40:00,48.38,48.41,48.3,48.4,29700.0,42.7563,42.7828,42.6856,42.774,29700.0
2010-06-23 10:45:00,48.41,48.49,48.36,48.49,14600.0,42.7828,42.8535,42.7387,42.8535,14600.0
2010-06-23 10:50:00,48.49,48.64,48.47,48.64,34500.0,42.8535,42.9861,42.8359,42.9861,34500.0
2010-06-23 10:55:00,48.62,48.7,48.56,48.56,28900.0,42.9684,43.0391,42.9154,42.9154,28900.0
2010-06-23 11:00:00,48.57,48.58,48.48,48.55,18500.0,42.9242,42.9331,42.8447,42.9066,18500.0
2010-06-23 11:05:00,48.58,48.61,48.54,48.59,9500.0,42.9331,42.9596,42.8977,42.9419,9500.0
2010-06-23 11:10:00,48.57,48.59,48.52,48.55,13700.0,42.9242,42.9419,42.8801,42.9066,13700.0
2010-06-23 11:15:00,48.54,48.66,48.51,48.65,14100.0,42.8977,43.0038,42.8712,42.9949,14100.0
2010-06-23 11:20:00,48.66,48.71,48.61,48.68,16200.0,43.0038,43.048,42.9596,43.0215,16200.0
2010-06-23 11:25:00,48.66,48.71,48.66,48.68,11000.0,43.0038,43.048,43.0038,43.0215,11000.0
2010-06-23 11:30:00,48.67,48.7,48.64,48.67,11300.0,43.0126,43.0391,42.9861,43.0126,11300.0
2010-06-23 11:35:00,48.65,48.65,48.58,48.58,16300.0,42.9949,42.9949,42.9331,42.9331,16300.0
2010-06-23 11:40:00,48.58,48.61,48.54,48.57,23200.0,42.9331,42.9596,42.8977,42.9242,23200.0
2010-06-23 11:45:00,48.57,48.6,48.56,48.57,13900.0,42.9242,42.9508,42.9154,42.9242,13900.0
2010-06-23 11:50:00,48.57,48.59,48.49,48.52,18500.0,42.9242,42.9419,42.8535,42.8801,18500.0
2010-06-23 11:55:00,48.51,48.62,48.48,48.6,17000.0,42.8712,42.9684,42.8447,42.9508,17000.0
2010-06-23 12:00:00,48.6,48.6,48.5,48.54,11800.0,42.9508,42.9508,42.8624,42.8977,11800.0
2010-06-23 12:05:00,48.53,48.62,48.53,48.6,11500.0,42.8889,42.9684,42.8889,42.9508,11500.0
2010-06-23 12:10:00,48.6,48.6,48.52,48.52,10800.0,42.9508,42.9508,42.8801,42.8801,10800.0
2010-06-23 12:15:00,48.5,48.51,48.46,48.5,6600.0,42.8624,42.8712,42.827,42.8624,6600.0
2010-06-23 12:20:00,48.51,48.59,48.51,48.59,10800.0,42.8712,42.9419,42.8712,42.9419,10800.0
2010-06-23 12:25:00,48.59,48.63,48.58,48.61,13000.0,42.9419,42.9773,42.9331,42.9596,13000.0
2010-06-23 12:30:00,48.62,48.65,48.6,48.63,9500.0,42.9684,42.9949,42.9508,42.9773,9500.0
2010-06-23 12:35:00,48.62,48.68,48.61,48.65,11600.0,42.9684,43.0215,42.9596,42.9949,11600.0
2010-06-23 12:40:00,48.65,48.66,48.62,48.65,6600.0,42.9949,43.0038,42.9684,42.9949,6600.0
2010-06-23 12:45:00,48.65,48.65,48.6,48.63,9500.0,42.9949,42.9949,42.9508,42.9773,9500.0
2010-06-23 12:50:00,48.62,48.62,48.53,48.54,10300.0,42.9684,42.9684,42.8889,42.8977,10300.0
2010-06-23 12:55:00,48.54,48.54,48.44,48.47,15900.0,42.8977,42.8977,42.8094,42.8359,15900.0
2010-06-23 13:00:00,48.49,48.53,48.46,48.49,17100.0,42.8535,42.8889,42.827,42.8535,17100.0
2010-06-23 13:05:00,48.5,48.5,48.39,48.44,16600.0,42.8624,42.8624,42.7652,42.8094,16600.0
2010-06-23 13:10:00,48.46,48.52,48.43,48.47,12900.0,42.827,42.8801,42.8005,42.8359,12900.0
2010-06-23 13:15:00,48.48,48.48,48.42,48.42,6800.0,42.8447,42.8447,42.7917,42.7917,6800.0
2010-06-23 13:20:00,48.43,48.45,48.41,48.45,4300.0,42.8005,42.8182,42.7828,42.8182,4300.0
2010-06-23 13:25:00,48.45,48.53,48.43,48.52,7900.0,42.8182,42.8889,42.8005,42.8801,7900.0
2010-06-23 13:30:00,48.52,48.52,48.46,48.48,11800.0,42.8801,42.8801,42.827,42.8447,11800.0
2010-06-23 13:35:00,48.49,48.56,48.49,48.56,5500.0,42.8535,42.9154,42.8535,42.9154,5500.0
2010-06-23 13:40:00,48.56,48.56,48.53,48.54,10200.0,42.9154,42.9154,42.8889,42.8977,10200.0
2010-06-23 13:45:00,48.54,48.55,48.48,48.51,11400.0,42.8977,42.9066,42.8447,42.8712,11400.0
2010-06-23 13:50:00,48.51,48.57,48.49,48.56,7300.0,42.8712,42.9242,42.8535,42.9154,7300.0
2010-06-23 13:55:00,48.56,48.6,48.55,48.59,8400.0,42.9154,42.9508,42.9066,42.9419,8400.0
2010-06-23 14:00:00,48.58,48.66,48.58,48.65,10900.0,42.9331,43.0038,42.9331,42.9949,10900.0
2010-06-23 14:05:00,48.68,48.7,48.65,48.69,13800.0,43.0215,43.0391,42.9949,43.0303,13800.0
2010-06-23 14:10:00,48.7,48.71,48.66,48.69,12500.0,43.0391,43.048,43.0038,43.0303,12500.0
2010-06-23 14:15:00,48.69,48.77,48.55,48.72,47300.0,43.0303,43.101,42.9066,43.0568,47300.0
2010-06-23 14:20:00,48.73,48.74,48.56,48.62,41200.0,43.0656,43.0745,42.9154,42.9684,41200.0
2010-06-23 14:25:00,48.61,48.77,48.57,48.74,35900.0,42.9596,43.101,42.9242,43.0745,35900.0
2010-06-23 14:30:00,48.77,49.03,48.76,48.91,54200.0,43.101,43.3308,43.0922,43.2247,54200.0
2010-06-23 14:35:00,48.92,48.95,48.89,48.92,25500.0,43.2336,43.2601,43.207,43.2336,25500.0
2010-06-23 14:40:00,48.92,48.92,48.74,48.74,20600.0,43.2336,43.2336,43.0745,43.0745,20600.0
2010-06-23 14:45:00,48.74,48.74,48.6,48.64,29600.0,43.0745,43.0745,42.9508,42.9861,29600.0
2010-06-23 14:50:00,48.64,48.72,48.55,48.66,24300.0,42.9861,43.0568,42.9066,43.0038,24300.0
2010-06-23 14:55:00,48.66,48.69,48.51,48.58,35600.0,43.0038,43.0303,42.8712,42.9331,35600.0
2010-06-23 15:00:00,48.59,48.6,48.43,48.45,54500.0,42.9419,42.9508,42.8005,42.8182,54500.0
2010-06-23 15:05:00,48.44,48.45,48.27,48.33,49800.0,42.8094,42.8182,42.6591,42.7121,49800.0
2010-06-23 15:10:00,48.33,48.49,48.32,48.38,38900.0,42.7121,42.8535,42.7033,42.7563,38900.0
2010-06-23 15:15:00,48.38,48.46,48.36,48.4,33800.0,42.7563,42.827,42.7387,42.774,33800.0
2010-06-23 15:20:00,48.4,48.46,48.33,48.46,35100.0,42.774,42.827,42.7121,42.827,35100.0
2010-06-23 15:25:00,48.46,48.56,48.42,48.54,31000.0,42.827,42.9154,42.7917,42.8977,31000.0
2010-06-23 15:30:00,48.53,48.57,48.43,48.55,47000.0,42.8889,42.9242,42.8005,42.9066,47000.0
2010-06-23 15:35:00,48.54,48.64,48.51,48.64,43600.0,42.8977,42.9861,42.8712,42.9861,43600.0
2010-06-23 15:40:00,48.63,48.69,48.58,48.66,52500.0,42.9773,43.0303,42.9331,43.0038,52500.0
2010-06-23 15:45:00,48.66,48.78,48.65,48.73,46900.0,43.0038,43.1098,42.9949,43.0656,46900.0
2010-06-23 15:50:00,48.72,48.73,48.64,48.67,38500.0,43.0568,43.0656,42.9861,43.0126,38500.0
2010-06-23 15:55:00,48.67,48.67,48.58,48.64,61200.0,43.0126,43.0126,42.9331,42.9861,61200.0
2010-06-24 09:30:00,48.57,48.57,48.35,48.53,41200.0,42.9242,42.9242,42.7298,42.8889,41200.0
2010-06-24 09:35:00,48.51,48.69,48.48,48.62,26900.0,42.8712,43.0303,42.8447,42.9684,26900.0
2010-06-24 09:40:00,48.62,48.63,48.44,48.63,17500.0,42.9684,42.9773,42.8094,42.9773,17500.0
2010-06-24 09:45:00,48.59,48.75,48.57,48.73,23300.0,42.9419,43.0833,42.9242,43.0656,23300.0
2010-06-24 09:50:00,48.7,48.71,48.59,48.69,21300.0,43.0391,43.048,42.9419,43.0303,21300.0
2010-06-24 09:55:00,48.68,48.72,48.55,48.6,36400.0,43.0215,43.0568,42.9066,42.9508,36400.0
2010-06-24 10:00:00,48.58,48.68,48.54,48.66,13900.0,42.9331,43.0215,42.8977,43.0038,13900.0
2010-06-24 10:05:00,48.66,48.78,48.63,48.74,15300.0,43.0038,43.1098,42.9773,43.0745,15300.0
2010-06-24 10:10:00,48.74,48.82,48.73,48.8,25100.0,43.0745,43.1452,43.0656,43.1275,25100.0
2010-06-24 10:15:00,48.8,48.91,48.78,48.91,21200.0,43.1275,43.2247,43.1098,43.2247,21200.0
2010-06-24 10:20:00,48.94,49.03,48.93,48.93,16700.0,43.2512,43.3308,43.2424,43.2424,16700.0
2010-06-24 10:25:00,48.92,48.95,48.84,48.84,8800.0,43.2336,43.2601,43.1629,43.1629,8800.0
2010-06-24 10:30:00,48.86,48.86,48.62,48.62,14100.0,43.1805,43.1805,42.9684,42.9684,14100.0
2010-06-24 10:35:00,48.63,48.72,48.63,48.71,13300.0,42.9773,43.0568,42.9773,43.048,13300.0
2010-06-24 10:40:00,48.71,48.73,48.41,48.41,16900.0,43.048,43.0656,42.7828,42.7828,16900.0
2010-06-24 10:45:00,48.4,48.43,48.34,48.4,14600.0,42.774,42.8005,42.721,42.774,14600.0
2010-06-24 10:50:00,48.38,48.38,48.12,48.14,13700.0,42.7563,42.7563,42.5266,42.5442,13700.0
2010-06-24 10:55:00,48.14,48.25,48.11,48.24,8300.0,42.5442,42.6414,42.5177,42.6326,8300.0
2010-06-24 11:00:00,48.24,48.24,48.11,48.14,11000.0,42.6326,42.6326,42.5177,42.5442,11000.0
2010-06-24 11:05:00,48.16,48.17,48.0,48.09,12700.0,42.5619,42.5707,42.4205,42.5,12700.0
2010-06-24 11:10:00,48.08,48.15,48.07,48.13,7300.0,42.4912,42.5531,42.4824,42.5354,7300.0
2010-06-24 11:15:00,48.14,48.19,48.13,48.18,8900.0,42.5442,42.5884,42.5354,42.5796,8900.0
2010-06-24 11:20:00,48.17,48.19,48.14,48.15,13000.0,42.5707,42.5884,42.5442,42.5531,13000.0
2010-06-24 11:25:00,48.15,48.17,48.05,48.05,14600.0,42.5531,42.5707,42.4647,42.4647,14600.0
2010-06-24 11:30:00,48.06,48.07,48.0,48.03,8700.0,42.4735,42.4824,42.4205,42.447,8700.0
2010-06-24 11:35:00,48.04,48.17,48.02,48.13,7700.0,42.4559,42.5707,42.4382,42.5354,7700.0
2010-06-24 11:40:00,48.14,48.18,48.11,48.11,10700.0,42.5442,42.5796,42.5177,42.5177,10700.0
2010-06-24 11:45:00,48.1,48.16,48.09,48.15,6700.0,42.5089,42.5619,42.5,42.5531,6700.0
2010-06-24 11:50:00,48.15,48.16,48.04,48.07,9700.0,42.5531,42.5619,42.4559,42.4824,9700.0
2010-06-24 11:55:00,48.09,48.16,48.09,48.15,6600.0,42.5,42.5619,42.5,42.5531,6600.0
2010-06-24 12:00:00,48.15,48.3,48.15,48.29,8900.0,42.5531,42.6856,42.5531,42.6768,8900.0
2010-06-24 12:05:00,48.3,48.31,48.15,48.2,20400.0,42.6856,42.6945,42.5531,42.5973,20400.0
2010-06-24 12:10:00,48.18,48.19,48.1,48.1,8100.0,42.5796,42.5884,42.5089,42.5089,8100.0
2010-06-24 12:15:00,48.11,48.18,48.1,48.16,6400.0,42.5177,42.5796,42.5089,42.5619,6400.0
2010-06-24 12:20:00,48.17,48.2,48.15,48.18,6600.0,42.5707,42.5973,42.5531,42.5796,6600.0
2010-06-24 12:25:00,48.18,48.2,48.13,48.16,5600.0,42.5796,42.5973,42.5354,42.5619,5600.0
2010-06-24 12:30:00,48.15,48.19,48.13,48.18,5300.0,42.5531,42.5884,42.5354,42.5796,5300.0
2010-06-24 12:35:00,48.18,48.19,48.13,48.15,10700.0,42.5796,42.5884,42.5354,42.5531,10700.0
2010-06-24 12:40:00,48.15,48.23,48.15,48.2,9500.0,42.5531,42.6238,42.5531,42.5973,9500.0
2010-06-24 12:45:00,48.2,48.26,48.18,48.26,12900.0,42.5973,42.6503,42.5796,42.6503,12900.0
2010-06-24 12:50:00,48.25,48.36,48.25,48.27,9900.0,42.6414,42.7387,42.6414,42.6591,9900.0
2010-06-24 12:55:00,48.26,48.33,48.26,48.33,5700.0,42.6503,42.7121,42.6503,42.7121,5700.0
2010-06-24 13:00:00,48.32,48.42,48.26,48.38,10800.0,42.7033,42.7917,42.6503,42.7563,10800.0
2010-06-24 13:05:00,48.38,48.42,48.36,48.4,8800.0,42.7563,42.7917,42.7387,42.774,8800.0
2010-06-24 13:10:00,48.4,48.47,48.4,48.47,6800.0,42.774,42.8359,42.774,42.8359,6800.0
2010-06-24 13:15:00,48.47,48.49,48.45,48.46,7300.0,42.8359,42.8535,42.8182,42.827,7300.0
2010-06-24 13:20:00,48.46,48.47,48.4,48.41,8400.0,42.827,42.8359,42.774,42.7828,8400.0
2010-06-24 13:25:00,48.4,48.43,48.29,48.3,12900.0,42.774,42.8005,42.6768,42.6856,12900.0
2010-06-24 13:30:00,48.28,48.35,48.27,48.33,6400.0,42.668,42.7298,42.6591,42.7121,6400.0
2010-06-24 13:35:00,48.33,48.39,48.3,48.35,13800.0,42.7121,42.7652,42.6856,42.7298,13800.0
2010-06-24 13:40:00,48.36,48.36,48.3,48.33,6100.0,42.7387,42.7387,42.6856,42.7121,6100.0
2010-06-24 13:45:00,48.35,48.35,48.31,48.34,8600.0,42.7298,42.7298,42.6945,42.721,8600.0
2010-06-24 13:50:00,48.36,48.45,48.36,48.41,10300.0,42.7387,42.8182,42.7387,42.7828,10300.0
2010-06-24 13:55:00,48.42,48.47,48.4,48.4,9500.0,42.7917,42.8359,42.774,42.774,9500.0
2010-06-24 14:00:00,48.4,48.41,48.34,48.37,16700.0,42.774,42.7828,42.721,42.7475,16700.0
2010-06-24 14:05:00,48.37,48.4,48.33,48.35,16300.0,42.7475,42.774,42.7121,42.7298,16300.0
2010-06-24 14:10:00,48.35,48.36,48.31,48.34,9800.0,42.7298,42.7387,42.6945,42.721,9800.0
2010-06-24 14:15:00,48.33,48.35,48.31,48.33,7400.0,42.7121,42.7298,42.6945,42.7121,7400.0
2010-06-24 14:20:00,48.33,48.34,48.29,48.34,10900.0,42.7121,42.721,42.6768,42.721,10900.0
2010-06-24 14:25:00,48.32,48.34,48.31,48.31,6300.0,42.7033,42.721,42.6945,42.6945,6300.0
2010-06-24 14:30:00,48.3,48.3,48.21,48.21,19300.0,42.6856,42.6856,42.6061,42.6061,19300.0
2010-06-24 14:35:00,48.22,48.26,48.15,48.18,13600.0,42.6149,42.6503,42.5531,42.5796,13600.0
2010-06-24 14:40:00,48.16,48.19,48.14,48.16,10000.0,42.5619,42.5884,42.5442,42.5619,10000.0
2010-06-24 14:45:00,48.17,48.19,48.09,48.11,13100.0,42.5707,42.5884,42.5,42.5177,13100.0
2010-06-24 14:50:00,48.11,48.13,48.03,48.04,9800.0,42.5177,42.5354,42.447,42.4559,9800.0
2010-06-24 14:55:00,48.04,48.06,47.96,48.02,12200.0,42.4559,42.4735,42.3852,42.4382,12200.0
2010-06-24 15:00:00,48.01,48.14,48.01,48.11,15900.0,42.4293,42.5442,42.4293,42.5177,15900.0
2010-06-24 15:05:00,48.11,48.15,48.04,48.04,8000.0,42.5177,42.5531,42.4559,42.4559,8000.0
2010-06-24 15:10:00,48.05,48.06,47.85,47.92,34200.0,42.4647,42.4735,42.2879,42.3498,34200.0
2010-06-24 15:15:00,47.91,47.95,47.8,47.83,28400.0,42.341,42.3763,42.2438,42.2703,28400.0
2010-06-24 15:20:00,47.85,47.97,47.84,47.95,17000.0,42.2879,42.394,42.2791,42.3763,17000.0
2010-06-24 15:25:00,47.93,48.1,47.92,48.05,21100.0,42.3586,42.5089,42.3498,42.4647,21100.0
2010-06-24 15:30:00,48.04,48.09,47.97,48.06,22700.0,42.4559,42.5,42.394,42.4735,22700.0
2010-06-24 15:35:00,48.05,48.09,47.98,48.03,38000.0,42.4647,42.5,42.4028,42.447,38000.0
2010-06-24 15:40:00,48.01,48.04,47.97,48.03,24600.0,42.4293,42.4559,42.394,42.447,24600.0
2010-06-24 15:45:00,48.04,48.1,47.96,47.99,41700.0,42.4559,42.5089,42.3852,42.4117,41700.0
2010-06-24 15:50:00,47.99,48.01,47.9,47.92,29100.0,42.4117,42.4293,42.3321,42.3498,29100.0
2010-06-24 15:55:00,47.91,47.93,47.78,47.91,82500.0,42.341,42.3586,42.2261,42.341,82500.0
2010-06-25 09:30:00,48.06,48.06,47.72,47.82,16800.0,42.4735,42.4735,42.1731,42.2614,16800.0
2010-06-25 09:35:00,47.88,47.89,47.69,47.79,7500.0,42.3145,42.3233,42.1465,42.2349,7500.0
2010-06-25 09:40:00,47.79,47.79,47.51,47.51,10300.0,42.2349,42.2349,41.9875,41.9875,10300.0
2010-06-25 09:45:00,47.51,47.95,47.51,47.89,7800.0,41.9875,42.3763,41.9875,42.3233,7800.0
2010-06-25 09:50:00,47.95,47.95,47.7,47.75,8300.0,42.3763,42.3763,42.1554,42.1996,8300.0
2010-06-25 09:55:00,47.74,47.88,47.73,47.78,17900.0,42.1907,42.3145,42.1819,42.2261,17900.0
2010-06-25 10:00:00,47.82,47.9,47.8,47.87,6800.0,42.2614,42.3321,42.2438,42.3056,6800.0
2010-06-25 10:05:00,47.86,47.97,47.8,47.88,9800.0,42.2968,42.394,42.2438,42.3145,9800.0
2010-06-25 10:10:00,47.9,47.92,47.8,47.8,8500.0,42.3321,42.3498,42.2438,42.2438,8500.0
2010-06-25 10:15:00,47.82,47.82,47.64,47.65,8900.0,42.2614,42.2614,42.1023,42.1112,8900.0
2010-06-25 10:20:00,47.65,47.71,47.55,47.59,10700.0,42.1112,42.1642,42.0228,42.0582,10700.0
2010-06-25 10:25:00,47.56,47.69,47.53,47.67,22400.0,42.0316,42.1465,42.0051,42.1289,22400.0
2010-06-25 10:30:00,47.67,47.78,47.64,47.78,14600.0,42.1289,42.2261,42.1023,42.2261,14600.0
2010-06-25 10:35:00,47.77,47.81,47.69,47.73,13900.0,42.2172,42.2526,42.1465,42.1819,13900.0
2010-06-25 10:40:00,47.74,47.83,47.72,47.83,10900.0,42.1907,42.2703,42.1731,42.2703,10900.0
2010-06-25 10:45:00,47.83,47.88,47.81,47.86,8400.0,42.2703,42.3145,42.2526,42.2968,8400.0
2010-06-25 10:50:00,47.87,47.89,47.61,47.63,16500.0,42.3056,42.3233,42.0758,42.0935,16500.0
2010-06-25 10:55:00,47.62,47.76,47.59,47.73,16400.0,42.0847,42.2084,42.0582,42.1819,16400.0
2010-06-25 11:00:00,47.75,47.83,47.75,47.81,8100.0,42.1996,42.2703,42.1996,42.2526,8100.0
2010-06-25 11:05:00,47.81,47.95,47.81,47.93,7000.0,42.2526,42.3763,42.2526,42.3586,7000.0
2010-06-25 11:10:00,47.94,47.95,47.86,47.89,10100.0,42.3675,42.3763,42.2968,42.3233,10100.0
2010-06-25 11:15:00,47.89,48.01,47.86,48.0,19600.0,42.3233,42.4293,42.2968,42.4205,19600.0
2010-06-25 11:20:00,48.0,48.01,47.82,47.98,15500.0,42.4205,42.4293,42.2614,42.4028,15500.0
2010-06-25 11:25:00,47.98,47.99,47.84,47.98,35800.0,42.4028,42.4117,42.2791,42.4028,35800.0
2010-06-25 11:30:00,47.99,48.02,47.91,47.96,13300.0,42.4117,42.4382,42.341,42.3852,13300.0
2010-06-25 11:35:00,47.94,47.96,47.82,47.82,18400.0,42.3675,42.3852,42.2614,42.2614,18400.0
2010-06-25 11:40:00,47.8,47.88,47.72,47.76,12700.0,42.2438,42.3145,42.1731,42.2084,12700.0
2010-06-25 11:45:00,47.76,47.88,47.75,47.86,10500.0,42.2084,42.3145,42.1996,42.2968,10500.0
2010-06-25 11:50:00,47.87,47.93,47.86,47.86,13600.0,42.3056,42.3586,42.2968,42.2968,13600.0
2010-06-25 11:55:00,47.85,47.9,47.83,47.83,9500.0,42.2879,42.3321,42.2703,42.2703,9500.0
2010-06-25 12:00:00,47.83,47.84,47.81,47.83,4800.0,42.2703,42.2791,42.2526,42.2703,4800.0
2010-06-25 12:05:00,47.84,47.96,47.83,47.96,6600.0,42.2791,42.3852,42.2703,42.3852,6600.0
2010-06-25 12:10:00,47.93,47.95,47.88,47.88,7800.0,42.3586,42.3763,42.3145,42.3145,7800.0
2010-06-25 12:15:00,47.89,47.97,47.85,47.96,11000.0,42.3233,42.394,42.2879,42.3852,11000.0
2010-06-25 12:20:00,47.99,48.04,47.95,47.99,11300.0,42.4117,42.4559,42.3763,42.4117,11300.0
2010-06-25 12:25:00,47.99,48.03,47.93,47.99,7000.0,42.4117,42.447,42.3586,42.4117,7000.0
2010-06-25 12:30:00,47.97,48.05,47.97,48.04,7800.0,42.394,42.4647,42.394,42.4559,7800.0
2010-06-25 12:35:00,48.01,48.03,47.95,47.95,6000.0,42.4293,42.447,42.3763,42.3763,6000.0
2010-06-25 12:40:00,47.93,48.06,47.93,48.02,12300.0,42.3586,42.4735,42.3586,42.4382,12300.0
2010-06-25 12:45:00,48.04,48.12,48.04,48.08,19600.0,42.4559,42.5266,42.4559,42.4912,19600.0
2010-06-25 12:50:00,48.08,48.1,48.02,48.04,14300.0,42.4912,42.5089,42.4382,42.4559,14300.0
2010-06-25 12:55:00,48.05,48.12,48.05,48.11,9900.0,42.4647,42.5266,42.4647,42.5177,9900.0
2010-06-25 13:00:00,48.08,48.13,48.06,48.09,11700.0,42.4912,42.5354,42.4735,42.5,11700.0
2010-06-25 13:05:00,48.09,48.23,48.09,48.23,10000.0,42.5,42.6238,42.5,42.6238,10000.0
2010-06-25 13:10:00,48.2,48.21,48.09,48.09,11100.0,42.5973,42.6061,42.5,42.5,11100.0
2010-06-25 13:15:00,48.08,48.17,48.07,48.15,18200.0,42.4912,42.5707,42.4824,42.5531,18200.0
2010-06-25 13:20:00,48.14,48.18,48.14,48.18,5100.0,42.5442,42.5796,42.5442,42.5796,5100.0
2010-06-25 13:25:00,48.18,48.29,48.17,48.28,15800.0,42.5796,42.6768,42.5707,42.668,15800.0
2010-06-25 13:30:00,48.29,48.45,48.29,48.44,20800.0,42.6768,42.8182,42.6768,42.8094,20800.0
2010-06-25 13:35:00,48.43,48.47,48.34,48.34,13700.0,42.8005,42.8359,42.721,42.721,13700.0
2010-06-25 13:40:00,48.33,48.35,48.25,48.31,9500.0,42.7121,42.7298,42.6414,42.6945,9500.0
2010-06-25 13:45:00,48.31,48.35,48.25,48.33,9700.0,42.6945,42.7298,42.6414,42.7121,9700.0
2010-06-25 13:50:00,48.31,48.31,48.2,48.26,14100.0,42.6945,42.6945,42.5973,42.6503,14100.0
2010-06-25 13:55:00,48.26,48.36,48.26,48.33,11200.0,42.6503,42.7387,42.6503,42.7121,11200.0
2010-06-25 14:00:00,48.32,48.36,48.28,48.36,16100.0,42.7033,42.7387,42.668,42.7387,16100.0
2010-06-25 14:05:00,48.34,48.35,48.27,48.29,13800.0,42.721,42.7298,42.6591,42.6768,13800.0
2010-06-25 14:10:00,48.29,48.31,48.24,48.26,9700.0,42.6768,42.6945,42.6326,42.6503,9700.0
2010-06-25 14:15:00,48.24,48.3,48.23,48.27,9300.0,42.6326,42.6856,42.6238,42.6591,9300.0
2010-06-25 14:20:00,48.28,48.29,48.21,48.25,17600.0,42.668,42.6768,42.6061,42.6414,17600.0
2010-06-25 14:25:00,48.26,48.28,48.23,48.25,20000.0,42.6503,42.668,42.6238,42.6414,20000.0
2010-06-25 14:30:00,48.23,48.26,48.14,48.24,14400.0,42.6238,42.6503,42.5442,42.6326,14400.0
2010-06-25 14:35:00,48.24,48.28,48.21,48.24,10700.0,42.6326,42.668,42.6061,42.6326,10700.0
2010-06-25 14:40:00,48.24,48.35,48.24,48.27,12300.0,42.6326,42.7298,42.6326,42.6591,12300.0
2010-06-25 14:45:00,48.27,48.32,48.24,48.31,17600.0,42.6591,42.7033,42.6326,42.6945,17600.0
2010-06-25 14:50:00,48.3,48.37,48.28,48.34,11200.0,42.6856,42.7475,42.668,42.721,11200.0
2010-06-25 14:55:00,48.35,48.38,48.3,48.34,14100.0,42.7298,42.7563,42.6856,42.721,14100.0
2010-06-25 15:00:00,48.32,48.35,48.23,48.31,20900.0,42.7033,42.7298,42.6238,42.6945,20900.0
2010-06-25 15:05:00,48.3,48.3,48.22,48.27,14400.0,42.6856,42.6856,42.6149,42.6591,14400.0
2010-06-25 15:10:00,48.25,48.32,48.25,48.31,12600.0,42.6414,42.7033,42.6414,42.6945,12600.0
2010-06-25 15:15:00,48.31,48.31,48.17,48.21,20600.0,42.6945,42.6945,42.5707,42.6061,20600.0
2010-06-25 15:20:00,48.18,48.21,48.13,48.18,20400.0,42.5796,42.6061,42.5354,42.5796,20400.0
2010-06-25 15:25:00,48.18,48.27,48.18,48.26,12600.0,42.5796,42.6591,42.5796,42.6503,12600.0
2010-06-25 15:30:00,48.25,48.39,48.22,48.39,29100.0,42.6414,42.7652,42.6149,42.7652,29100.0
2010-06-25 15:35:00,48.37,48.43,48.32,48.43,33400.0,42.7475,42.8005,42.7033,42.8005,33400.0
2010-06-25 15:40:00,48.42,48.47,48.24,48.36,52400.0,42.7917,42.8359,42.6326,42.7387,52400.0
2010-06-25 15:45:00,48.34,48.34,47.94,48.03,123800.0,42.721,42.721,42.3675,42.447,123800.0
2010-06-25 15:50:00,48.03,48.08,47.95,48.04,76100.0,42.447,42.4912,42.3763,42.4559,76100.0
2010-06-25 15:55:00,48.02,48.2,47.96,48.11,175900.0,42.4382,42.5973,42.3852,42.5177,175900.0
2010-06-28 09:30:00,48.15,48.39,48.15,48.2,4500.0,42.5531,42.7652,42.5531,42.5973,4500.0
2010-06-28 09:35:00,48.18,48.29,47.96,47.96,11500.0,42.5796,42.6768,42.3852,42.3852,11500.0
2010-06-28 09:40:00,48.06,48.08,48.02,48.04,5700.0,42.4735,42.4912,42.4382,42.4559,5700.0
2010-06-28 09:45:00,48.07,48.07,47.86,47.89,5300.0,42.4824,42.4824,42.2968,42.3233,5300.0
2010-06-28 09:50:00,47.86,47.86,47.75,47.75,6700.0,42.2968,42.2968,42.1996,42.1996,6700.0
2010-06-28 09:55:00,47.74,47.74,47.62,47.72,6800.0,42.1907,42.1907,42.0847,42.1731,6800.0
2010-06-28 10:00:00,47.79,48.0,47.79,47.94,6300.0,42.2349,42.4205,42.2349,42.3675,6300.0
2010-06-28 10:05:00,47.91,47.95,47.87,47.95,5300.0,42.341,42.3763,42.3056,42.3763,5300.0
2010-06-28 10:10:00,47.93,47.96,47.91,47.91,4400.0,42.3586,42.3852,42.341,42.341,4400.0
2010-06-28 10:15:00,47.89,47.89,47.83,47.83,6400.0,42.3233,42.3233,42.2703,42.2703,6400.0
2010-06-28 10:20:00,47.86,48.03,47.86,48.03,9000.0,42.2968,42.447,42.2968,42.447,9000.0
2010-06-28 10:25:00,48.04,48.1,48.01,48.01,7100.0,42.4559,42.5089,42.4293,42.4293,7100.0
2010-06-28 10:30:00,48.02,48.04,47.95,47.96,7600.0,42.4382,42.4559,42.3763,42.3852,7600.0
2010-06-28 10:35:00,47.95,48.01,47.85,47.96,13100.0,42.3763,42.4293,42.2879,42.3852,13100.0
2010-06-28 10:40:00,47.95,48.07,47.94,48.03,11300.0,42.3763,42.4824,42.3675,42.447,11300.0
2010-06-28 10:45:00,48.03,48.11,48.0,48.1,8100.0,42.447,42.5177,42.4205,42.5089,8100.0
2010-06-28 10:50:00,48.09,48.17,48.06,48.15,9000.0,42.5,42.5707,42.4735,42.5531,9000.0
2010-06-28 10:55:00,48.16,48.19,48.12,48.19,9900.0,42.5619,42.5884,42.5266,42.5884,9900.0
2010-06-28 11:00:00,48.19,48.31,48.18,48.28,25900.0,42.5884,42.6945,42.5796,42.668,25900.0
2010-06-28 11:05:00,48.3,48.35,48.29,48.33,5700.0,42.6856,42.7298,42.6768,42.7121,5700.0
2010-06-28 11:10:00,48.34,48.34,48.23,48.23,7800.0,42.721,42.721,42.6238,42.6238,7800.0
2010-06-28 11:15:00,48.23,48.24,48.14,48.14,8700.0,42.6238,42.6326,42.5442,42.5442,8700.0
2010-06-28 11:20:00,48.14,48.21,48.13,48.21,3600.0,42.5442,42.6061,42.5354,42.6061,3600.0
2010-06-28 11:25:00,48.2,48.31,48.2,48.31,8200.0,42.5973,42.6945,42.5973,42.6945,8200.0
2010-06-28 11:30:00,48.32,48.34,48.28,48.28,6100.0,42.7033,42.721,42.668,42.668,6100.0
2010-06-28 11:35:00,48.29,48.37,48.28,48.33,6300.0,42.6768,42.7475,42.668,42.7121,6300.0
2010-06-28 11:40:00,48.33,48.38,48.31,48.33,5200.0,42.7121,42.7563,42.6945,42.7121,5200.0
2010-06-28 11:45:00,48.32,48.32,48.22,48.23,6900.0,42.7033,42.7033,42.6149,42.6238,6900.0
2010-06-28 11:50:00,48.24,48.26,48.14,48.14,13000.0,42.6326,42.6503,42.5442,42.5442,13000.0
2010-06-28 11:55:00,48.13,48.13,48.02,48.04,10600.0,42.5354,42.5354,42.4382,42.4559,10600.0
2010-06-28 12:00:00,48.02,48.06,48.02,48.04,7000.0,42.4382,42.4735,42.4382,42.4559,7000.0
2010-06-28 12:05:00,48.05,48.05,47.97,47.99,5000.0,42.4647,42.4647,42.394,42.4117,5000.0
2010-06-28 12:10:00,47.98,48.01,47.93,47.93,9400.0,42.4028,42.4293,42.3586,42.3586,9400.0
2010-06-28 12:15:00,47.95,48.01,47.93,48.0,15100.0,42.3763,42.4293,42.3586,42.4205,15100.0
2010-06-28 12:20:00,48.01,48.02,47.96,48.01,7400.0,42.4293,42.4382,42.3852,42.4293,7400.0
2010-06-28 12:25:00,48.01,48.04,47.97,48.03,7000.0,42.4293,42.4559,42.394,42.447,7000.0
2010-06-28 12:30:00,48.03,48.03,47.98,48.0,4200.0,42.447,42.447,42.4028,42.4205,4200.0
2010-06-28 12:35:00,48.01,48.03,47.97,47.97,8600.0,42.4293,42.447,42.394,42.394,8600.0
2010-06-28 12:40:00,47.97,48.0,47.92,47.96,10700.0,42.394,42.4205,42.3498,42.3852,10700.0
2010-06-28 12:45:00,47.99,48.02,47.91,48.01,9600.0,42.4117,42.4382,42.341,42.4293,9600.0
2010-06-28 12:50:00,48.0,48.01,47.95,48.01,5100.0,42.4205,42.4293,42.3763,42.4293,5100.0
2010-06-28 12:55:00,48.01,48.06,48.01,48.03,3400.0,42.4293,42.4735,42.4293,42.447,3400.0
2010-06-28 13:00:00,48.04,48.04,47.89,47.89,9100.0,42.4559,42.4559,42.3233,42.3233,9100.0
2010-06-28 13:05:00,47.86,47.95,47.84,47.94,5500.0,42.2968,42.3763,42.2791,42.3675,5500.0
2010-06-28 13:10:00,47.92,47.92,47.88,47.9,2000.0,42.3498,42.3498,42.3145,42.3321,2000.0
2010-06-28 13:15:00,47.9,47.92,47.84,47.84,11500.0,42.3321,42.3498,42.2791,42.2791,11500.0
2010-06-28 13:20:00,47.84,47.85,47.79,47.8,10900.0,42.2791,42.2879,42.2349,42.2438,10900.0
2010-06-28 13:25:00,47.8,47.83,47.79,47.79,10300.0,42.2438,42.2703,42.2349,42.2349,10300.0
2010-06-28 13:30:00,47.8,47.81,47.75,47.77,12000.0,42.2438,42.2526,42.1996,42.2172,12000.0
2010-06-28 13:35:00,47.76,47.92,47.76,47.92,9900.0,42.2084,42.3498,42.2084,42.3498,9900.0
2010-06-28 13:40:00,47.92,47.96,47.9,47.94,6600.0,42.3498,42.3852,42.3321,42.3675,6600.0
2010-06-28 13:45:00,47.93,47.94,47.89,47.89,11800.0,42.3586,42.3675,42.3233,42.3233,11800.0
2010-06-28 13:50:00,47.89,47.91,47.81,47.81,10800.0,42.3233,42.341,42.2526,42.2526,10800.0
2010-06-28 13:55:00,47.81,47.9,47.81,47.87,7100.0,42.2526,42.3321,42.2526,42.3056,7100.0
2010-06-28 14:00:00,47.85,47.89,47.82,47.89,4500.0,42.2879,42.3233,42.2614,42.3233,4500.0
2010-06-28 14:05:00,47.89,47.95,47.89,47.95,9600.0,42.3233,42.3763,42.3233,42.3763,9600.0
2010-06-28 14:10:00,47.95,47.98,47.94,47.97,15200.0,42.3763,42.4028,42.3675,42.394,15200.0
2010-06-28 14:15:00,47.96,47.99,47.93,47.93,14800.0,42.3852,42.4117,42.3586,42.3586,14800.0
2010-06-28 14:20:00,47.96,47.98,47.93,47.96,11900.0,42.3852,42.4028,42.3586,42.3852,11900.0
2010-06-28 14:25:00,47.97,47.98,47.86,47.86,21800.0,42.394,42.4028,42.2968,42.2968,21800.0
2010-06-28 14:30:00,47.87,47.89,47.84,47.86,16700.0,42.3056,42.3233,42.2791,42.2968,16700.0
2010-06-28 14:35:00,47.85,47.93,47.85,47.91,18800.0,42.2879,42.3586,42.2879,42.341,18800.0
2010-06-28 14:40:00,47.9,48.03,47.89,48.0,11400.0,42.3321,42.447,42.3233,42.4205,11400.0
2010-06-28 14:45:00,48.0,48.03,47.98,48.02,20900.0,42.4205,42.447,42.4028,42.4382,20900.0
2010-06-28 14:50:00,48.01,48.05,47.96,47.96,13500.0,42.4293,42.4647,42.3852,42.3852,13500.0
2010-06-28 14:55:00,47.97,48.04,47.97,48.03,16500.0,42.394,42.4559,42.394,42.447,16500.0
2010-06-28 15:00:00,48.02,48.08,48.01,48.04,14200.0,42.4382,42.4912,42.4293,42.4559,14200.0
2010-06-28 15:05:00,48.04,48.09,48.03,48.07,24500.0,42.4559,42.5,42.447,42.4824,24500.0
2010-06-28 15:10:00,48.08,48.09,48.01,48.02,36500.0,42.4912,42.5,42.4293,42.4382,36500.0
2010-06-28 15:15:00,48.01,48.05,47.98,48.03,20700.0,42.4293,42.4647,42.4028,42.447,20700.0
2010-06-28 15:20:00,48.03,48.03,47.97,47.98,66600.0,42.447,42.447,42.394,42.4028,66600.0
2010-06-28 15:25:00,47.98,47.99,47.93,47.97,20400.0,42.4028,42.4117,42.3586,42.394,20400.0
2010-06-28 15:30:00,47.98,48.01,47.94,47.99,23800.0,42.4028,42.4293,42.3675,42.4117,23800.0
2010-06-28 15:35:00,47.99,48.1,47.99,48.1,33100.0,42.4117,42.5089,42.4117,42.5089,33100.0
2010-06-28 15:40:00,48.09,48.22,48.05,48.2,35500.0,42.5,42.6149,42.4647,42.5973,35500.0
2010-06-28 15:45:00,48.2,48.22,48.12,48.17,66700.0,42.5973,42.6149,42.5266,42.5707,66700.0
2010-06-28 15:50:00,48.17,48.19,48.0,48.06,63000.0,42.5707,42.5884,42.4205,42.4735,63000.0
2010-06-28 15:55:00,48.07,48.09,48.02,48.03,79400.0,42.4824,42.5,42.4382,42.447,79400.0
2010-06-29 09:30:00,47.12,47.49,47.04,47.1,20200.0,41.6428,41.9698,41.5721,41.6251,20200.0
2010-06-29 09:35:00,47.1,47.38,47.08,47.16,39600.0,41.6251,41.8726,41.6074,41.6781,39600.0
2010-06-29 09:40:00,47.13,47.37,46.91,47.3,25000.0,41.6516,41.8637,41.4572,41.8019,25000.0
2010-06-29 09:45:00,47.3,47.31,47.03,47.06,22500.0,41.8019,41.8107,41.5633,41.5898,22500.0
2010-06-29 09:50:00,47.04,47.18,47.0,47.18,13600.0,41.5721,41.6958,41.5367,41.6958,13600.0
2010-06-29 09:55:00,47.16,47.27,47.1,47.21,28900.0,41.6781,41.7754,41.6251,41.7223,28900.0
2010-06-29 10:00:00,47.19,47.19,46.9,47.05,42000.0,41.7047,41.7047,41.4484,41.5809,42000.0
2010-06-29 10:05:00,47.04,47.14,46.98,47.13,27300.0,41.5721,41.6605,41.5191,41.6516,27300.0
2010-06-29 10:10:00,47.11,47.27,47.11,47.17,15300.0,41.634,41.7754,41.634,41.687,15300.0
2010-06-29 10:15:00,47.18,47.19,47.06,47.1,20800.0,41.6958,41.7047,41.5898,41.6251,20800.0
2010-06-29 10:20:00,47.13,47.22,47.08,47.13,12000.0,41.6516,41.7312,41.6074,41.6516,12000.0
2010-06-29 10:25:00,47.09,47.12,46.8,46.81,8800.0,41.6163,41.6428,41.36,41.3688,8800.0
2010-06-29 10:30:00,46.82,46.94,46.82,46.85,14200.0,41.3777,41.4837,41.3777,41.4042,14200.0
2010-06-29 10:35:00,46.86,46.89,46.83,46.89,10100.0,41.413,41.4395,41.3865,41.4395,10100.0
2010-06-29 10:40:00,46.9,46.97,46.89,46.89,10900.0,41.4484,41.5102,41.4395,41.4395,10900.0
2010-06-29 10:45:00,46.9,46.99,46.86,46.99,18000.0,41.4484,41.5279,41.413,41.5279,18000.0
2010-06-29 10:50:00,46.96,47.03,46.94,47.03,15700.0,41.5014,41.5633,41.4837,41.5633,15700.0
2010-06-29 10:55:00,47.03,47.09,47.0,47.01,5900.0,41.5633,41.6163,41.5367,41.5456,5900.0
2010-06-29 11:00:00,47.03,47.04,46.91,46.96,16100.0,41.5633,41.5721,41.4572,41.5014,16100.0
2010-06-29 11:05:00,46.95,46.98,46.9,46.98,14200.0,41.4926,41.5191,41.4484,41.5191,14200.0
2010-06-29 11:10:00,46.99,47.1,46.99,47.1,18000.0,41.5279,41.6251,41.5279,41.6251,18000.0
2010-06-29 11:15:00,47.12,47.14,47.06,47.06,17800.0,41.6428,41.6605,41.5898,41.5898,17800.0
2010-06-29 11:20:00,47.08,47.08,47.03,47.06,32300.0,41.6074,41.6074,41.5633,41.5898,32300.0
2010-06-29 11:25:00,47.06,47.06,46.94,46.94,8100.0,41.5898,41.5898,41.4837,41.4837,8100.0
2010-06-29 11:30:00,46.94,47.01,46.93,46.94,20600.0,41.4837,41.5456,41.4749,41.4837,20600.0
2010-06-29 11:35:00,46.95,46.98,46.93,46.95,12100.0,41.4926,41.5191,41.4749,41.4926,12100.0
2010-06-29 11:40:00,46.96,46.97,46.9,46.94,10400.0,41.5014,41.5102,41.4484,41.4837,10400.0
2010-06-29 11:45:00,46.92,46.94,46.87,46.87,11100.0,41.466,41.4837,41.4219,41.4219,11100.0
2010-06-29 11:50:00,46.86,46.96,46.75,46.76,25900.0,41.413,41.5014,41.3158,41.3246,25900.0
2010-06-29 11:55:00,46.75,46.79,46.71,46.75,14000.0,41.3158,41.3512,41.2805,41.3158,14000.0
2010-06-29 12:00:00,46.75,46.76,46.69,46.71,9900.0,41.3158,41.3246,41.2628,41.2805,9900.0
2010-06-29 12:05:00,46.69,46.71,46.64,46.71,10300.0,41.2628,41.2805,41.2186,41.2805,10300.0
2010-06-29 12:10:00,46.68,46.69,46.63,46.65,14700.0,41.2539,41.2628,41.2098,41.2274,14700.0
2010-06-29 12:15:00,46.64,46.75,46.64,46.7,15000.0,41.2186,41.3158,41.2186,41.2716,15000.0
2010-06-29 12:20:00,46.72,46.75,46.68,46.74,31000.0,41.2893,41.3158,41.2539,41.307,31000.0
2010-06-29 12:25:00,46.75,46.75,46.61,46.61,19700.0,41.3158,41.3158,41.1921,41.1921,19700.0
2010-06-29 12:30:00,46.66,46.66,46.58,46.58,18900.0,41.2363,41.2363,41.1656,41.1656,18900.0
2010-06-29 12:35:00,46.6,46.63,46.59,46.59,8500.0,41.1832,41.2098,41.1744,41.1744,8500.0
2010-06-29 12:40:00,46.61,46.64,46.59,46.6,10700.0,41.1921,41.2186,41.1744,41.1832,10700.0
2010-06-29 12:45:00,46.63,46.65,46.62,46.64,12400.0,41.2098,41.2274,41.2009,41.2186,12400.0
2010-06-29 12:50:00,46.64,46.65,46.59,46.59,22400.0,41.2186,41.2274,41.1744,41.1744,22400.0
2010-06-29 12:55:00,46.6,46.6,46.52,46.55,9700.0,41.1832,41.1832,41.1125,41.1391,9700.0
2010-06-29 13:00:00,46.56,46.6,46.54,46.59,15000.0,41.1479,41.1832,41.1302,41.1744,15000.0
2010-06-29 13:05:00,46.59,46.69,46.59,46.66,23700.0,41.1744,41.2628,41.1744,41.2363,23700.0
2010-06-29 13:10:00,46.68,46.7,46.63,46.66,17700.0,41.2539,41.2716,41.2098,41.2363,17700.0
2010-06-29 13:15:00,46.65,46.66,46.53,46.55,12500.0,41.2274,41.2363,41.1214,41.1391,12500.0
2010-06-29 13:20:00,46.54,46.55,46.46,46.46,10800.0,41.1302,41.1391,41.0595,41.0595,10800.0
2010-06-29 13:25:00,46.46,46.53,46.46,46.53,5400.0,41.0595,41.1214,41.0595,41.1214,5400.0
2010-06-29 13:30:00,46.49,46.51,46.42,46.43,11100.0,41.086,41.1037,41.0242,41.033,11100.0
2010-06-29 13:35:00,46.44,46.47,46.4,46.45,6000.0,41.0418,41.0683,41.0065,41.0507,6000.0
2010-06-29 13:40:00,46.45,46.53,46.42,46.53,19900.0,41.0507,41.1214,41.0242,41.1214,19900.0
2010-06-29 13:45:00,46.53,46.55,46.51,46.51,11000.0,41.1214,41.1391,41.1037,41.1037,11000.0
2010-06-29 13:50:00,46.51,46.51,46.45,46.46,7200.0,41.1037,41.1037,41.0507,41.0595,7200.0
2010-06-29 13:55:00,46.46,46.56,46.46,46.52,27000.0,41.0595,41.1479,41.0595,41.1125,27000.0
2010-06-29 14:00:00,46.51,46.54,46.4,46.47,44400.0,41.1037,41.1302,41.0065,41.0683,44400.0
2010-06-29 14:05:00,46.47,46.52,46.45,46.5,16800.0,41.0683,41.1125,41.0507,41.0949,16800.0
2010-06-29 14:10:00,46.49,46.55,46.46,46.54,18600.0,41.086,41.1391,41.0595,41.1302,18600.0
2010-06-29 14:15:00,46.53,46.56,46.47,46.5,36400.0,41.1214,41.1479,41.0683,41.0949,36400.0
2010-06-29 14:20:00,46.5,46.57,46.49,46.57,7800.0,41.0949,41.1567,41.086,41.1567,7800.0
2010-06-29 14:25:00,46.58,46.59,46.52,46.52,9900.0,41.1656,41.1744,41.1125,41.1125,9900.0
2010-06-29 14:30:00,46.52,46.53,46.47,46.51,22300.0,41.1125,41.1214,41.0683,41.1037,22300.0
2010-06-29 14:35:00,46.51,46.55,46.48,46.51,15200.0,41.1037,41.1391,41.0772,41.1037,15200.0
2010-06-29 14:40:00,46.52,46.53,46.46,46.51,26000.0,41.1125,41.1214,41.0595,41.1037,26000.0
2010-06-29 14:45:00,46.52,46.52,46.47,46.47,26200.0,41.1125,41.1125,41.0683,41.0683,26200.0
2010-06-29 14:50:00,46.46,46.5,46.39,46.45,15900.0,41.0595,41.0949,40.9976,41.0507,15900.0
2010-06-29 14:55:00,46.44,46.44,46.37,46.39,33000.0,41.0418,41.0418,40.98,40.9976,33000.0
2010-06-29 15:00:00,46.39,46.42,46.38,46.42,30100.0,40.9976,41.0242,40.9888,41.0242,30100.0
2010-06-29 15:05:00,46.42,46.45,46.37,46.38,26700.0,41.0242,41.0507,40.98,40.9888,26700.0
2010-06-29 15:10:00,46.37,46.38,46.3,46.33,16000.0,40.98,40.9888,40.9181,40.9446,16000.0
2010-06-29 15:15:00,46.34,46.4,46.22,46.22,20400.0,40.9535,41.0065,40.8474,40.8474,20400.0
2010-06-29 15:20:00,46.23,46.25,46.08,46.16,47500.0,40.8562,40.8739,40.7237,40.7944,47500.0
2010-06-29 15:25:00,46.16,46.16,46.07,46.14,35400.0,40.7944,40.7944,40.7148,40.7767,35400.0
2010-06-29 15:30:00,46.14,46.14,46.04,46.05,87100.0,40.7767,40.7767,40.6883,40.6972,87100.0
2010-06-29 15:35:00,46.05,46.09,46.0,46.03,53900.0,40.6972,40.7325,40.653,40.6795,53900.0
2010-06-29 15:40:00,46.02,46.04,45.93,45.94,39900.0,40.6707,40.6883,40.5911,40.6,39900.0
2010-06-29 15:45:00,45.92,45.94,45.73,45.78,70300.0,40.5823,40.6,40.4144,40.4586,70300.0
2010-06-29 15:50:00,45.76,46.09,45.75,46.07,77100.0,40.4409,40.7325,40.432,40.7148,77100.0
2010-06-29 15:55:00,46.08,46.1,45.93,45.98,98300.0,40.7237,40.7414,40.5911,40.6353,98300.0
2010-06-30 09:30:00,45.86,45.9,45.57,45.77,23700.0,40.5293,40.5646,40.273,40.4497,23700.0
2010-06-30 09:35:00,45.79,45.79,45.54,45.62,17800.0,40.4674,40.4674,40.2465,40.3172,17800.0
2010-06-30 09:40:00,45.69,46.1,45.69,45.99,17700.0,40.379,40.7414,40.379,40.6441,17700.0
2010-06-30 09:45:00,45.98,45.99,45.89,45.92,6800.0,40.6353,40.6441,40.5558,40.5823,6800.0
2010-06-30 09:50:00,45.89,46.15,45.86,46.13,16000.0,40.5558,40.7855,40.5293,40.7679,16000.0
2010-06-30 09:55:00,46.11,46.13,45.98,46.02,21500.0,40.7502,40.7679,40.6353,40.6707,21500.0
2010-06-30 10:00:00,46.0,46.01,45.93,45.94,12000.0,40.653,40.6618,40.5911,40.6,12000.0
2010-06-30 10:05:00,45.93,45.99,45.9,45.95,8500.0,40.5911,40.6441,40.5646,40.6088,8500.0
2010-06-30 10:10:00,45.95,45.99,45.89,45.95,8200.0,40.6088,40.6441,40.5558,40.6088,8200.0
2010-06-30 10:15:00,45.97,46.1,45.96,46.03,11400.0,40.6265,40.7414,40.6176,40.6795,11400.0
2010-06-30 10:20:00,46.04,46.04,45.92,45.98,12700.0,40.6883,40.6883,40.5823,40.6353,12700.0
2010-06-30 10:25:00,45.99,46.01,45.95,45.99,12400.0,40.6441,40.6618,40.6088,40.6441,12400.0
2010-06-30 10:30:00,45.99,46.06,45.97,46.03,27500.0,40.6441,40.706,40.6265,40.6795,27500.0
2010-06-30 10:35:00,46.03,46.24,46.03,46.19,16400.0,40.6795,40.8651,40.6795,40.8209,16400.0
2010-06-30 10:40:00,46.21,46.24,46.07,46.1,12300.0,40.8386,40.8651,40.7148,40.7414,12300.0
2010-06-30 10:45:00,46.1,46.21,46.1,46.13,26000.0,40.7414,40.8386,40.7414,40.7679,26000.0
2010-06-30 10:50:00,46.12,46.18,46.05,46.18,10600.0,40.759,40.8121,40.6972,40.8121,10600.0
2010-06-30 10:55:00,46.18,46.22,46.04,46.04,17700.0,40.8121,40.8474,40.6883,40.6883,17700.0
2010-06-30 11:00:00,46.04,46.1,46.01,46.04,26200.0,40.6883,40.7414,40.6618,40.6883,26200.0
2010-06-30 11:05:00,46.04,46.04,45.89,45.92,15500.0,40.6883,40.6883,40.5558,40.5823,15500.0
2010-06-30 11:10:00,45.94,45.98,45.92,45.93,12000.0,40.6,40.6353,40.5823,40.5911,12000.0
2010-06-30 11:15:00,45.93,45.99,45.91,45.98,11300.0,40.5911,40.6441,40.5734,40.6353,11300.0
2010-06-30 11:20:00,45.97,46.04,45.95,46.0,23400.0,40.6265,40.6883,40.6088,40.653,23400.0
2010-06-30 11:25:00,46.0,46.07,45.98,46.04,61600.0,40.653,40.7148,40.6353,40.6883,61600.0
2010-06-30 11:30:00,46.02,46.15,46.02,46.14,19600.0,40.6707,40.7855,40.6707,40.7767,19600.0
2010-06-30 11:35:00,46.14,46.19,46.11,46.13,16100.0,40.7767,40.8209,40.7502,40.7679,16100.0
2010-06-30 11:40:00,46.11,46.18,46.11,46.13,6700.0,40.7502,40.8121,40.7502,40.7679,6700.0
2010-06-30 11:45:00,46.14,46.3,46.14,46.27,12000.0,40.7767,40.9181,40.7767,40.8916,12000.0
2010-06-30 11:50:00,46.27,46.34,46.26,46.26,6800.0,40.8916,40.9535,40.8828,40.8828,6800.0
2010-06-30 11:55:00,46.25,46.32,46.25,46.27,9900.0,40.8739,40.9358,40.8739,40.8916,9900.0
2010-06-30 12:00:00,46.27,46.29,46.22,46.25,30400.0,40.8916,40.9093,40.8474,40.8739,30400.0
2010-06-30 12:05:00,46.23,46.25,46.2,46.24,23800.0,40.8562,40.8739,40.8297,40.8651,23800.0
2010-06-30 12:10:00,46.24,46.26,46.17,46.17,5500.0,40.8651,40.8828,40.8032,40.8032,5500.0
2010-06-30 12:15:00,46.18,46.21,46.13,46.21,22200.0,40.8121,40.8386,40.7679,40.8386,22200.0
2010-06-30 12:20:00,46.21,46.22,46.11,46.13,18900.0,40.8386,40.8474,40.7502,40.7679,18900.0
2010-06-30 12:25:00,46.13,46.16,46.1,46.1,7000.0,40.7679,40.7944,40.7414,40.7414,7000.0
2010-06-30 12:30:00,46.1,46.13,46.08,46.13,12600.0,40.7414,40.7679,40.7237,40.7679,12600.0
2010-06-30 12:35:00,46.12,46.17,46.12,46.15,4900.0,40.759,40.8032,40.759,40.7855,4900.0
2010-06-30 12:40:00,46.16,46.17,46.09,46.1,17900.0,40.7944,40.8032,40.7325,40.7414,17900.0
2010-06-30 12:45:00,46.09,46.09,45.97,45.99,15400.0,40.7325,40.7325,40.6265,40.6441,15400.0
2010-06-30 12:50:00,46.0,46.04,46.0,46.03,8500.0,40.653,40.6883,40.653,40.6795,8500.0
2010-06-30 12:55:00,46.03,46.11,46.01,46.1,8900.0,40.6795,40.7502,40.6618,40.7414,8900.0
2010-06-30 13:00:00,46.11,46.12,46.06,46.12,6200.0,40.7502,40.759,40.706,40.759,6200.0
2010-06-30 13:05:00,46.13,46.13,46.02,46.1,11400.0,40.7679,40.7679,40.6707,40.7414,11400.0
2010-06-30 13:10:00,46.11,46.14,46.09,46.09,16500.0,40.7502,40.7767,40.7325,40.7325,16500.0
2010-06-30 13:15:00,46.09,46.09,46.01,46.06,24900.0,40.7325,40.7325,40.6618,40.706,24900.0
2010-06-30 13:20:00,46.06,46.14,46.06,46.14,6500.0,40.706,40.7767,40.706,40.7767,6500.0
2010-06-30 13:25:00,46.14,46.15,46.09,46.12,6000.0,40.7767,40.7855,40.7325,40.759,6000.0
2010-06-30 13:30:00,46.12,46.17,45.99,46.03,13200.0,40.759,40.8032,40.6441,40.6795,13200.0
2010-06-30 13:35:00,46.03,46.09,46.03,46.04,16400.0,40.6795,40.7325,40.6795,40.6883,16400.0
2010-06-30 13:40:00,46.03,46.12,46.02,46.1,8300.0,40.6795,40.759,40.6707,40.7414,8300.0
2010-06-30 13:45:00,46.1,46.17,46.09,46.13,14400.0,40.7414,40.8032,40.7325,40.7679,14400.0
2010-06-30 13:50:00,46.14,46.16,46.09,46.16,9800.0,40.7767,40.7944,40.7325,40.7944,9800.0
2010-06-30 13:55:00,46.17,46.17,46.12,46.14,7600.0,40.8032,40.8032,40.759,40.7767,7600.0
2010-06-30 14:00:00,46.15,46.2,46.14,46.17,12000.0,40.7855,40.8297,40.7767,40.8032,12000.0
2010-06-30 14:05:00,46.16,46.18,46.08,46.11,14100.0,40.7944,40.8121,40.7237,40.7502,14100.0
2010-06-30 14:10:00,46.11,46.15,46.09,46.13,12400.0,40.7502,40.7855,40.7325,40.7679,12400.0
2010-06-30 14:15:00,46.12,46.14,46.06,46.06,12300.0,40.759,40.7767,40.706,40.706,12300.0
2010-06-30 14:20:00,46.06,46.08,45.95,45.95,36200.0,40.706,40.7237,40.6088,40.6088,36200.0
2010-06-30 14:25:00,45.97,46.03,45.93,45.96,11300.0,40.6265,40.6795,40.5911,40.6176,11300.0
2010-06-30 14:30:00,45.96,46.06,45.96,46.03,16700.0,40.6176,40.706,40.6176,40.6795,16700.0
2010-06-30 14:35:00,46.02,46.05,45.96,45.96,15300.0,40.6707,40.6972,40.6176,40.6176,15300.0
2010-06-30 14:40:00,45.96,45.97,45.87,45.91,30700.0,40.6176,40.6265,40.5381,40.5734,30700.0
2010-06-30 14:45:00,45.92,46.02,45.91,45.99,24000.0,40.5823,40.6707,40.5734,40.6441,24000.0
2010-06-30 14:50:00,45.99,46.05,45.99,46.02,18600.0,40.6441,40.6972,40.6441,40.6707,18600.0
2010-06-30 14:55:00,46.03,46.06,45.98,46.01,13000.0,40.6795,40.706,40.6353,40.6618,13000.0
2010-06-30 15:00:00,46.01,46.04,45.97,46.02,10300.0,40.6618,40.6883,40.6265,40.6707,10300.0
2010-06-30 15:05:00,46.04,46.11,46.03,46.1,14300.0,40.6883,40.7502,40.6795,40.7414,14300.0
2010-06-30 15:10:00,46.09,46.1,46.01,46.06,15600.0,40.7325,40.7414,40.6618,40.706,15600.0
2010-06-30 15:15:00,46.06,46.07,45.97,46.0,10500.0,40.706,40.7148,40.6265,40.653,10500.0
2010-06-30 15:20:00,46.01,46.08,46.01,46.03,20900.0,40.6618,40.7237,40.6618,40.6795,20900.0
2010-06-30 15:25:00,46.04,46.04,45.91,45.97,17100.0,40.6883,40.6883,40.5734,40.6265,17100.0
2010-06-30 15:30:00,45.95,45.95,45.86,45.86,24900.0,40.6088,40.6088,40.5293,40.5293,24900.0
2010-06-30 15:35:00,45.88,45.97,45.84,45.84,34500.0,40.5469,40.6265,40.5116,40.5116,34500.0
2010-06-30 15:40:00,45.84,45.84,45.7,45.71,36900.0,40.5116,40.5116,40.3879,40.3967,36900.0
2010-06-30 15:45:00,45.7,45.8,45.55,45.76,114200.0,40.3879,40.4762,40.2553,40.4409,114200.0
2010-06-30 15:50:00,45.74,45.83,45.69,45.7,81000.0,40.4232,40.5027,40.379,40.3879,81000.0
2010-06-30 15:55:00,45.68,45.73,45.6,45.65,101100.0,40.3702,40.4144,40.2995,40.3437,101100.0
2010-07-01 09:30:00,45.51,45.54,45.14,45.28,21800.0,40.2199,40.2465,39.8929,40.0167,21800.0
2010-07-01 09:35:00,45.24,45.24,44.86,44.99,26100.0,39.9813,39.9813,39.6455,39.7604,26100.0
2010-07-01 09:40:00,44.99,45.07,44.9,45.02,11100.0,39.7604,39.8311,39.6808,39.7869,11100.0
2010-07-01 09:45:00,44.98,44.99,44.61,44.61,16300.0,39.7515,39.7604,39.4246,39.4246,16300.0
2010-07-01 09:50:00,44.62,44.81,44.62,44.64,27900.0,39.4334,39.6013,39.4334,39.4511,27900.0
2010-07-01 09:55:00,44.64,44.64,44.43,44.43,24800.0,39.4511,39.4511,39.2655,39.2655,24800.0
2010-07-01 10:00:00,44.43,44.44,44.13,44.33,61900.0,39.2655,39.2743,39.0004,39.1771,61900.0
2010-07-01 10:05:00,44.32,44.33,44.21,44.23,65200.0,39.1683,39.1771,39.0711,39.0887,65200.0
2010-07-01 10:10:00,44.26,44.36,44.01,44.02,48100.0,39.1152,39.2036,38.8943,38.9031,48100.0
2010-07-01 10:15:00,44.03,44.17,44.03,44.09,17900.0,38.912,39.0357,38.912,38.965,17900.0
2010-07-01 10:20:00,44.08,44.31,44.07,44.29,18600.0,38.9562,39.1594,38.9473,39.1418,18600.0
2010-07-01 10:25:00,44.27,44.46,44.21,44.44,28700.0,39.1241,39.292,39.0711,39.2743,28700.0
2010-07-01 10:30:00,44.44,44.47,44.31,44.36,31600.0,39.2743,39.3008,39.1594,39.2036,31600.0
2010-07-01 10:35:00,44.36,44.37,44.24,44.28,35100.0,39.2036,39.2125,39.0976,39.1329,35100.0
2010-07-01 10:40:00,44.26,44.26,44.05,44.21,40800.0,39.1152,39.1152,38.9296,39.0711,40800.0
2010-07-01 10:45:00,44.21,44.26,44.09,44.15,31800.0,39.0711,39.1152,38.965,39.018,31800.0
2010-07-01 10:50:00,44.14,44.14,43.89,43.91,31600.0,39.0092,39.0092,38.7882,38.8059,31600.0
2010-07-01 10:55:00,43.89,44.03,43.85,43.92,23800.0,38.7882,38.912,38.7529,38.8148,23800.0
2010-07-01 11:00:00,43.89,43.9,43.75,43.82,14300.0,38.7882,38.7971,38.6645,38.7264,14300.0
2010-07-01 11:05:00,43.8,43.8,43.59,43.59,17100.0,38.7087,38.7087,38.5231,38.5231,17100.0
2010-07-01 11:10:00,43.61,43.83,43.61,43.67,19300.0,38.5408,38.7352,38.5408,38.5938,19300.0
2010-07-01 11:15:00,43.71,43.86,43.68,43.82,19100.0,38.6292,38.7617,38.6027,38.7264,19100.0
2010-07-01 11:20:00,43.83,43.85,43.7,43.78,33000.0,38.7352,38.7529,38.6203,38.691,33000.0
2010-07-01 11:25:00,43.77,43.84,43.75,43.83,19700.0,38.6822,38.7441,38.6645,38.7352,19700.0
2010-07-01 11:30:00,43.85,43.86,43.8,43.84,15500.0,38.7529,38.7617,38.7087,38.7441,15500.0
2010-07-01 11:35:00,43.84,43.96,43.81,43.94,21700.0,38.7441,38.8501,38.7175,38.8324,21700.0
2010-07-01 11:40:00,43.93,44.04,43.88,43.98,27300.0,38.8236,38.9208,38.7794,38.8678,27300.0
2010-07-01 11:45:00,43.96,43.97,43.86,43.89,21500.0,38.8501,38.8589,38.7617,38.7882,21500.0
2010-07-01 11:50:00,43.88,43.93,43.79,43.79,12500.0,38.7794,38.8236,38.6999,38.6999,12500.0
2010-07-01 11:55:00,43.78,43.83,43.76,43.78,23400.0,38.691,38.7352,38.6734,38.691,23400.0
2010-07-01 12:00:00,43.77,43.8,43.73,43.75,22300.0,38.6822,38.7087,38.6468,38.6645,22300.0
2010-07-01 12:05:00,43.73,43.77,43.72,43.76,8400.0,38.6468,38.6822,38.638,38.6734,8400.0
2010-07-01 12:10:00,43.76,43.86,43.73,43.84,13700.0,38.6734,38.7617,38.6468,38.7441,13700.0
2010-07-01 12:15:00,43.83,43.96,43.83,43.95,11300.0,38.7352,38.8501,38.7352,38.8413,11300.0
2010-07-01 12:20:00,43.93,43.94,43.85,43.88,12100.0,38.8236,38.8324,38.7529,38.7794,12100.0
2010-07-01 12:25:00,43.86,43.95,43.8,43.81,44800.0,38.7617,38.8413,38.7087,38.7175,44800.0
2010-07-01 12:30:00,43.81,43.86,43.77,43.86,23300.0,38.7175,38.7617,38.6822,38.7617,23300.0
2010-07-01 12:35:00,43.87,43.91,43.81,43.88,24300.0,38.7706,38.8059,38.7175,38.7794,24300.0
2010-07-01 12:40:00,43.87,44.07,43.85,43.99,13900.0,38.7706,38.9473,38.7529,38.8766,13900.0
2010-07-01 12:45:00,44.02,44.09,43.99,44.05,20900.0,38.9031,38.965,38.8766,38.9296,20900.0
2010-07-01 12:50:00,44.03,44.11,44.0,44.01,47600.0,38.912,38.9827,38.8855,38.8943,47600.0
2010-07-01 12:55:00,44.0,44.03,43.92,44.01,16400.0,38.8855,38.912,38.8148,38.8943,16400.0
2010-07-01 13:00:00,44.01,44.06,43.98,44.04,22000.0,38.8943,38.9385,38.8678,38.9208,22000.0
2010-07-01 13:05:00,44.03,44.09,43.99,44.08,16700.0,38.912,38.965,38.8766,38.9562,16700.0
2010-07-01 13:10:00,44.07,44.07,43.98,43.98,14500.0,38.9473,38.9473,38.8678,38.8678,14500.0
2010-07-01 13:15:00,43.97,44.11,43.96,44.11,9600.0,38.8589,38.9827,38.8501,38.9827,9600.0
2010-07-01 13:20:00,44.14,44.32,44.13,44.28,12900.0,39.0092,39.1683,39.0004,39.1329,12900.0
2010-07-01 13:25:00,44.27,44.28,44.15,44.18,11600.0,39.1241,39.1329,39.018,39.0445,11600.0
2010-07-01 13:30:00,44.18,44.35,44.17,44.35,17700.0,39.0445,39.1948,39.0357,39.1948,17700.0
2010-07-01 13:35:00,44.35,44.46,44.33,44.46,27800.0,39.1948,39.292,39.1771,39.292,27800.0
2010-07-01 13:40:00,44.45,44.45,44.32,44.41,14100.0,39.2832,39.2832,39.1683,39.2478,14100.0
2010-07-01 13:45:00,44.43,44.43,44.31,44.32,21000.0,39.2655,39.2655,39.1594,39.1683,21000.0
2010-07-01 13:50:00,44.31,44.34,44.26,44.3,29400.0,39.1594,39.1859,39.1152,39.1506,29400.0
2010-07-01 13:55:00,44.29,44.52,44.29,44.5,18300.0,39.1418,39.345,39.1418,39.3273,18300.0
2010-07-01 14:00:00,44.48,44.57,44.25,44.57,41400.0,39.3097,39.3892,39.1064,39.3892,41400.0
2010-07-01 14:05:00,44.57,44.57,44.5,44.5,15300.0,39.3892,39.3892,39.3273,39.3273,15300.0
2010-07-01 14:10:00,44.51,44.62,44.49,44.59,11100.0,39.3362,39.4334,39.3185,39.4069,11100.0
2010-07-01 14:15:00,44.6,44.71,44.6,44.63,18200.0,39.4157,39.5129,39.4157,39.4422,18200.0
2010-07-01 14:20:00,44.63,44.66,44.58,44.65,18800.0,39.4422,39.4687,39.398,39.4599,18800.0
2010-07-01 14:25:00,44.66,44.66,44.54,44.6,13600.0,39.4687,39.4687,39.3627,39.4157,13600.0
2010-07-01 14:30:00,44.59,44.6,44.53,44.57,14600.0,39.4069,39.4157,39.3539,39.3892,14600.0
2010-07-01 14:35:00,44.56,44.6,44.46,44.48,21600.0,39.3804,39.4157,39.292,39.3097,21600.0
2010-07-01 14:40:00,44.47,44.48,44.3,44.31,27900.0,39.3008,39.3097,39.1506,39.1594,27900.0
2010-07-01 14:45:00,44.32,44.35,44.28,44.3,33100.0,39.1683,39.1948,39.1329,39.1506,33100.0
2010-07-01 14:50:00,44.3,44.32,44.25,44.3,31200.0,39.1506,39.1683,39.1064,39.1506,31200.0
2010-07-01 14:55:00,44.31,44.35,44.26,44.33,20900.0,39.1594,39.1948,39.1152,39.1771,20900.0
2010-07-01 15:00:00,44.34,44.47,44.33,44.47,25900.0,39.1859,39.3008,39.1771,39.3008,25900.0
2010-07-01 15:05:00,44.47,44.54,44.44,44.52,19900.0,39.3008,39.3627,39.2743,39.345,19900.0
2010-07-01 15:10:00,44.52,44.52,44.43,44.43,27100.0,39.345,39.345,39.2655,39.2655,27100.0
2010-07-01 15:15:00,44.44,44.46,44.37,44.37,21000.0,39.2743,39.292,39.2125,39.2125,21000.0
2010-07-01 15:20:00,44.39,44.39,44.31,44.32,15600.0,39.2301,39.2301,39.1594,39.1683,15600.0
2010-07-01 15:25:00,44.31,44.41,44.28,44.39,31400.0,39.1594,39.2478,39.1329,39.2301,31400.0
2010-07-01 15:30:00,44.39,44.52,44.32,44.51,34500.0,39.2301,39.345,39.1683,39.3362,34500.0
2010-07-01 15:35:00,44.52,44.6,44.51,44.56,41600.0,39.345,39.4157,39.3362,39.3804,41600.0
2010-07-01 15:40:00,44.55,44.61,44.51,44.56,68800.0,39.3715,39.4246,39.3362,39.3804,68800.0
2010-07-01 15:45:00,44.56,44.62,44.47,44.49,59600.0,39.3804,39.4334,39.3008,39.3185,59600.0
2010-07-01 15:50:00,44.48,44.63,44.41,44.6,104300.0,39.3097,39.4422,39.2478,39.4157,104300.0
2010-07-01 15:55:00,44.61,44.63,44.53,44.55,85700.0,39.4246,39.4422,39.3539,39.3715,85700.0
2010-07-02 09:30:00,44.56,44.73,44.45,44.69,31100.0,39.3804,39.5306,39.2832,39.4953,31100.0
2010-07-02 09:35:00,44.69,44.69,44.4,44.44,33000.0,39.4953,39.4953,39.239,39.2743,33000.0
2010-07-02 09:40:00,44.42,44.67,44.32,44.57,15200.0,39.2566,39.4776,39.1683,39.3892,15200.0
2010-07-02 09:45:00,44.59,44.69,44.56,44.63,9700.0,39.4069,39.4953,39.3804,39.4422,9700.0
2010-07-02 09:50:00,44.67,44.67,44.52,44.57,9600.0,39.4776,39.4776,39.345,39.3892,9600.0
2010-07-02 09:55:00,44.59,44.81,44.58,44.75,14000.0,39.4069,39.6013,39.398,39.5483,14000.0
2010-07-02 10:00:00,44.72,44.77,44.6,44.61,22800.0,39.5218,39.566,39.4157,39.4246,22800.0
2010-07-02 10:05:00,44.59,44.72,44.57,44.71,8800.0,39.4069,39.5218,39.3892,39.5129,8800.0
2010-07-02 10:10:00,44.69,44.81,44.69,44.75,11900.0,39.4953,39.6013,39.4953,39.5483,11900.0
2010-07-02 10:15:00,44.74,44.79,44.73,44.74,13500.0,39.5394,39.5836,39.5306,39.5394,13500.0
2010-07-02 10:20:00,44.74,44.75,44.63,44.66,22000.0,39.5394,39.5483,39.4422,39.4687,22000.0
2010-07-02 10:25:00,44.66,44.66,44.55,44.56,11000.0,39.4687,39.4687,39.3715,39.3804,11000.0
2010-07-02 10:30:00,44.56,44.62,44.56,44.58,15500.0,39.3804,39.4334,39.3804,39.398,15500.0
2010-07-02 10:35:00,44.58,44.6,44.47,44.53,28500.0,39.398,39.4157,39.3008,39.3539,28500.0
2010-07-02 10:40:00,44.52,44.58,44.5,44.5,20500.0,39.345,39.398,39.3273,39.3273,20500.0
2010-07-02 10:45:00,44.49,44.69,44.49,44.69,8700.0,39.3185,39.4953,39.3185,39.4953,8700.0
2010-07-02 10:50:00,44.7,44.7,44.54,44.61,8800.0,39.5041,39.5041,39.3627,39.4246,8800.0
2010-07-02 10:55:00,44.63,44.64,44.54,44.58,12100.0,39.4422,39.4511,39.3627,39.398,12100.0
2010-07-02 11:00:00,44.6,44.6,44.51,44.53,6500.0,39.4157,39.4157,39.3362,39.3539,6500.0
2010-07-02 11:05:00,44.54,44.65,44.54,44.6,15600.0,39.3627,39.4599,39.3627,39.4157,15600.0
2010-07-02 11:10:00,44.6,44.63,44.56,44.62,15000.0,39.4157,39.4422,39.3804,39.4334,15000.0
2010-07-02 11:15:00,44.62,44.62,44.48,44.48,21000.0,39.4334,39.4334,39.3097,39.3097,21000.0
2010-07-02 11:20:00,44.49,44.54,44.45,44.49,19200.0,39.3185,39.3627,39.2832,39.3185,19200.0
2010-07-02 11:25:00,44.51,44.53,44.39,44.39,20900.0,39.3362,39.3539,39.2301,39.2301,20900.0
2010-07-02 11:30:00,44.39,44.4,44.29,44.3,19100.0,39.2301,39.239,39.1418,39.1506,19100.0
2010-07-02 11:35:00,44.31,44.31,44.15,44.17,26200.0,39.1594,39.1594,39.018,39.0357,26200.0
2010-07-02 11:40:00,44.18,44.23,44.11,44.2,13300.0,39.0445,39.0887,38.9827,39.0622,13300.0
2010-07-02 11:45:00,44.19,44.31,44.17,44.31,3600.0,39.0534,39.1594,39.0357,39.1594,3600.0
2010-07-02 11:50:00,44.32,44.33,44.29,44.33,3700.0,39.1683,39.1771,39.1418,39.1771,3700.0
2010-07-02 11:55:00,44.31,44.31,44.24,44.25,4100.0,39.1594,39.1594,39.0976,39.1064,4100.0
2010-07-02 12:00:00,44.25,44.27,44.18,44.21,14300.0,39.1064,39.1241,39.0445,39.0711,14300.0
2010-07-02 12:05:00,44.24,44.31,44.18,44.31,6800.0,39.0976,39.1594,39.0445,39.1594,6800.0
2010-07-02 12:10:00,44.3,44.34,44.26,44.34,5300.0,39.1506,39.1859,39.1152,39.1859,5300.0
2010-07-02 12:15:00,44.32,44.34,44.28,44.34,4100.0,39.1683,39.1859,39.1329,39.1859,4100.0
2010-07-02 12:20:00,44.34,44.39,44.31,44.38,4200.0,39.1859,39.2301,39.1594,39.2213,4200.0
2010-07-02 12:25:00,44.39,44.39,44.31,44.31,7000.0,39.2301,39.2301,39.1594,39.1594,7000.0
2010-07-02 12:30:00,44.31,44.36,44.28,44.34,6700.0,39.1594,39.2036,39.1329,39.1859,6700.0
2010-07-02 12:35:00,44.35,44.35,44.22,44.28,9700.0,39.1948,39.1948,39.0799,39.1329,9700.0
2010-07-02 12:40:00,44.28,44.3,44.25,44.28,9700.0,39.1329,39.1506,39.1064,39.1329,9700.0
2010-07-02 12:45:00,44.28,44.28,44.2,44.23,12200.0,39.1329,39.1329,39.0622,39.0887,12200.0
2010-07-02 12:50:00,44.25,44.28,44.2,44.21,8700.0,39.1064,39.1329,39.0622,39.0711,8700.0
2010-07-02 12:55:00,44.19,44.25,44.18,44.19,6800.0,39.0534,39.1064,39.0445,39.0534,6800.0
2010-07-02 13:00:00,44.19,44.19,44.06,44.09,26800.0,39.0534,39.0534,38.9385,38.965,26800.0
2010-07-02 13:05:00,44.09,44.19,44.08,44.19,15300.0,38.965,39.0534,38.9562,39.0534,15300.0
2010-07-02 13:10:00,44.2,44.21,44.12,44.19,9800.0,39.0622,39.0711,38.9915,39.0534,9800.0
2010-07-02 13:15:00,44.19,44.19,44.13,44.14,6900.0,39.0534,39.0534,39.0004,39.0092,6900.0
2010-07-02 13:20:00,44.14,44.14,44.04,44.07,18900.0,39.0092,39.0092,38.9208,38.9473,18900.0
2010-07-02 13:25:00,44.08,44.1,44.01,44.04,10100.0,38.9562,38.9738,38.8943,38.9208,10100.0
2010-07-02 13:30:00,44.02,44.17,44.01,44.17,9900.0,38.9031,39.0357,38.8943,39.0357,9900.0
2010-07-02 13:35:00,44.17,44.19,44.1,44.12,20800.0,39.0357,39.0534,38.9738,38.9915,20800.0
2010-07-02 13:40:00,44.12,44.19,44.1,44.14,21200.0,38.9915,39.0534,38.9738,39.0092,21200.0
2010-07-02 13:45:00,44.13,44.24,44.13,44.24,7300.0,39.0004,39.0976,39.0004,39.0976,7300.0
2010-07-02 13:50:00,44.22,44.24,44.19,44.23,6600.0,39.0799,39.0976,39.0534,39.0887,6600.0
2010-07-02 13:55:00,44.23,44.25,44.2,44.21,8400.0,39.0887,39.1064,39.0622,39.0711,8400.0
2010-07-02 14:00:00,44.23,44.28,44.23,44.25,9800.0,39.0887,39.1329,39.0887,39.1064,9800.0
2010-07-02 14:05:00,44.25,44.26,44.21,44.25,6300.0,39.1064,39.1152,39.0711,39.1064,6300.0
2010-07-02 14:10:00,44.24,44.25,44.19,44.22,9000.0,39.0976,39.1064,39.0534,39.0799,9000.0
2010-07-02 14:15:00,44.22,44.27,44.2,44.24,10800.0,39.0799,39.1241,39.0622,39.0976,10800.0
2010-07-02 14:20:00,44.24,44.26,44.2,44.22,11100.0,39.0976,39.1152,39.0622,39.0799,11100.0
2010-07-02 14:25:00,44.25,44.29,44.21,44.28,11400.0,39.1064,39.1418,39.0711,39.1329,11400.0
2010-07-02 14:30:00,44.28,44.31,44.21,44.25,12700.0,39.1329,39.1594,39.0711,39.1064,12700.0
2010-07-02 14:35:00,44.25,44.29,44.2,44.25,12900.0,39.1064,39.1418,39.0622,39.1064,12900.0
2010-07-02 14:40:00,44.27,44.3,44.24,44.26,9200.0,39.1241,39.1506,39.0976,39.1152,9200.0
2010-07-02 14:45:00,44.25,44.29,44.23,44.25,15100.0,39.1064,39.1418,39.0887,39.1064,15100.0
2010-07-02 14:50:00,44.23,44.27,44.21,44.27,12700.0,39.0887,39.1241,39.0711,39.1241,12700.0
2010-07-02 14:55:00,44.27,44.32,44.26,44.29,6300.0,39.1241,39.1683,39.1152,39.1418,6300.0
2010-07-02 15:00:00,44.28,44.29,44.24,44.26,16700.0,39.1329,39.1418,39.0976,39.1152,16700.0
2010-07-02 15:05:00,44.27,44.36,44.26,44.36,12100.0,39.1241,39.2036,39.1152,39.2036,12100.0
2010-07-02 15:10:00,44.36,44.38,44.31,44.33,13500.0,39.2036,39.2213,39.1594,39.1771,13500.0
2010-07-02 15:15:00,44.33,44.34,44.28,44.33,9700.0,39.1771,39.1859,39.1329,39.1771,9700.0
2010-07-02 15:20:00,44.32,44.36,44.3,44.32,17800.0,39.1683,39.2036,39.1506,39.1683,17800.0
2010-07-02 15:25:00,44.32,44.44,44.32,44.38,27800.0,39.1683,39.2743,39.1683,39.2213,27800.0
2010-07-02 15:30:00,44.36,44.38,44.33,44.38,15900.0,39.2036,39.2213,39.1771,39.2213,15900.0
2010-07-02 15:35:00,44.38,44.52,44.37,44.52,24000.0,39.2213,39.345,39.2125,39.345,24000.0
2010-07-02 15:40:00,44.53,44.54,44.48,44.53,27800.0,39.3539,39.3627,39.3097,39.3539,27800.0
2010-07-02 15:45:00,44.54,44.65,44.53,44.54,51000.0,39.3627,39.4599,39.3539,39.3627,51000.0
2010-07-02 15:50:00,44.54,44.59,44.46,44.49,36800.0,39.3627,39.4069,39.292,39.3185,36800.0
2010-07-02 15:55:00,44.48,44.48,44.29,44.29,85100.0,39.3097,39.3097,39.1418,39.1418,85100.0
2010-07-06 09:30:00,44.86,44.86,44.41,44.63,28400.0,39.6455,39.6455,39.2478,39.4422,28400.0
2010-07-06 09:35:00,44.55,44.63,44.36,44.37,6200.0,39.3715,39.4422,39.2036,39.2125,6200.0
2010-07-06 09:40:00,44.43,44.75,44.41,44.62,29600.0,39.2655,39.5483,39.2478,39.4334,29600.0
2010-07-06 09:45:00,44.61,44.67,44.55,44.62,23500.0,39.4246,39.4776,39.3715,39.4334,23500.0
2010-07-06 09:50:00,44.62,44.8,44.61,44.77,27700.0,39.4334,39.5925,39.4246,39.566,27700.0
2010-07-06 09:55:00,44.76,44.86,44.75,44.81,35300.0,39.5571,39.6455,39.5483,39.6013,35300.0
2010-07-06 10:00:00,44.83,44.84,44.64,44.77,35500.0,39.619,39.6278,39.4511,39.566,35500.0
2010-07-06 10:05:00,44.76,44.79,44.64,44.69,21300.0,39.5571,39.5836,39.4511,39.4953,21300.0
2010-07-06 10:10:00,44.7,44.87,44.7,44.83,13400.0,39.5041,39.6543,39.5041,39.619,13400.0
2010-07-06 10:15:00,44.83,44.91,44.81,44.89,17500.0,39.619,39.6897,39.6013,39.672,17500.0
2010-07-06 10:20:00,44.88,44.91,44.83,44.83,10600.0,39.6632,39.6897,39.619,39.619,10600.0
2010-07-06 10:25:00,44.84,44.94,44.83,44.93,10000.0,39.6278,39.7162,39.619,39.7074,10000.0
2010-07-06 10:30:00,44.91,44.94,44.86,44.94,22400.0,39.6897,39.7162,39.6455,39.7162,22400.0
2010-07-06 10:35:00,44.94,45.02,44.93,45.02,24300.0,39.7162,39.7869,39.7074,39.7869,24300.0
2010-07-06 10:40:00,45.01,45.18,45.01,45.18,10900.0,39.7781,39.9283,39.7781,39.9283,10900.0
2010-07-06 10:45:00,45.19,45.24,45.18,45.23,18400.0,39.9371,39.9813,39.9283,39.9725,18400.0
2010-07-06 10:50:00,45.22,45.24,45.09,45.16,14100.0,39.9636,39.9813,39.8488,39.9106,14100.0
2010-07-06 10:55:00,45.18,45.18,45.03,45.03,9700.0,39.9283,39.9283,39.7957,39.7957,9700.0
2010-07-06 11:00:00,45.03,45.16,45.02,45.15,18500.0,39.7957,39.9106,39.7869,39.9018,18500.0
2010-07-06 11:05:00,45.15,45.17,45.0,45.0,10100.0,39.9018,39.9195,39.7692,39.7692,10100.0
2010-07-06 11:10:00,45.0,45.0,44.88,44.89,21200.0,39.7692,39.7692,39.6632,39.672,21200.0
2010-07-06 11:15:00,44.88,44.94,44.84,44.87,18700.0,39.6632,39.7162,39.6278,39.6543,18700.0
2010-07-06 11:20:00,44.86,44.87,44.84,44.85,5300.0,39.6455,39.6543,39.6278,39.6367,5300.0
2010-07-06 11:25:00,44.85,44.89,44.83,44.86,7600.0,39.6367,39.672,39.619,39.6455,7600.0
2010-07-06 11:30:00,44.86,44.92,44.84,44.91,6800.0,39.6455,39.6985,39.6278,39.6897,6800.0
2010-07-06 11:35:00,44.9,44.9,44.85,44.85,10600.0,39.6808,39.6808,39.6367,39.6367,10600.0
2010-07-06 11:40:00,44.83,44.89,44.81,44.86,5700.0,39.619,39.672,39.6013,39.6455,5700.0
2010-07-06 11:45:00,44.86,44.86,44.76,44.76,17000.0,39.6455,39.6455,39.5571,39.5571,17000.0
2010-07-06 11:50:00,44.76,44.79,44.75,44.76,13900.0,39.5571,39.5836,39.5483,39.5571,13900.0
2010-07-06 11:55:00,44.77,44.83,44.76,44.78,13100.0,39.566,39.619,39.5571,39.5748,13100.0
2010-07-06 12:00:00,44.79,44.8,44.74,44.75,13100.0,39.5836,39.5925,39.5394,39.5483,13100.0
2010-07-06 12:05:00,44.75,44.84,44.75,44.84,5900.0,39.5483,39.6278,39.5483,39.6278,5900.0
2010-07-06 12:10:00,44.82,44.88,44.81,44.83,12300.0,39.6101,39.6632,39.6013,39.619,12300.0
2010-07-06 12:15:00,44.83,44.85,44.79,44.85,8200.0,39.619,39.6367,39.5836,39.6367,8200.0
2010-07-06 12:20:00,44.88,44.92,44.75,44.75,4800.0,39.6632,39.6985,39.5483,39.5483,4800.0
2010-07-06 12:25:00,44.75,44.75,44.64,44.66,5200.0,39.5483,39.5483,39.4511,39.4687,5200.0
2010-07-06 12:30:00,44.68,44.68,44.65,44.65,3500.0,39.4864,39.4864,39.4599,39.4599,3500.0
2010-07-06 12:35:00,44.65,44.71,44.65,44.69,3000.0,39.4599,39.5129,39.4599,39.4953,3000.0
2010-07-06 12:40:00,44.7,44.71,44.5,44.54,6600.0,39.5041,39.5129,39.3273,39.3627,6600.0
2010-07-06 12:45:00,44.54,44.59,44.47,44.47,7900.0,39.3627,39.4069,39.3008,39.3008,7900.0
2010-07-06 12:50:00,44.45,44.54,44.45,44.52,4500.0,39.2832,39.3627,39.2832,39.345,4500.0
2010-07-06 12:55:00,44.51,44.53,44.45,44.5,10600.0,39.3362,39.3539,39.2832,39.3273,10600.0
2010-07-06 13:00:00,44.49,44.63,44.49,44.6,9500.0,39.3185,39.4422,39.3185,39.4157,9500.0
2010-07-06 13:05:00,44.6,44.63,44.53,44.53,9500.0,39.4157,39.4422,39.3539,39.3539,9500.0
2010-07-06 13:10:00,44.54,44.58,44.52,44.52,9200.0,39.3627,39.398,39.345,39.345,9200.0
2010-07-06 13:15:00,44.5,44.51,44.39,44.42,18100.0,39.3273,39.3362,39.2301,39.2566,18100.0
2010-07-06 13:20:00,44.42,44.52,44.4,44.52,8000.0,39.2566,39.345,39.239,39.345,8000.0
2010-07-06 13:25:00,44.5,44.58,44.44,44.54,11400.0,39.3273,39.398,39.2743,39.3627,11400.0
2010-07-06 13:30:00,44.54,44.57,44.51,44.53,10800.0,39.3627,39.3892,39.3362,39.3539,10800.0
2010-07-06 13:35:00,44.53,44.53,44.46,44.49,16000.0,39.3539,39.3539,39.292,39.3185,16000.0
2010-07-06 13:40:00,44.48,44.51,44.37,44.37,15600.0,39.3097,39.3362,39.2125,39.2125,15600.0
2010-07-06 13:45:00,44.37,44.42,44.35,44.4,15600.0,39.2125,39.2566,39.1948,39.239,15600.0
2010-07-06 13:50:00,44.39,44.46,44.34,44.35,20400.0,39.2301,39.292,39.1859,39.1948,20400.0
2010-07-06 13:55:00,44.37,44.37,44.27,44.28,23800.0,39.2125,39.2125,39.1241,39.1329,23800.0
2010-07-06 14:00:00,44.28,44.34,44.28,44.3,18300.0,39.1329,39.1859,39.1329,39.1506,18300.0
2010-07-06 14:05:00,44.3,44.31,44.19,44.19,29800.0,39.1506,39.1594,39.0534,39.0534,29800.0
2010-07-06 14:10:00,44.21,44.23,44.1,44.13,11900.0,39.0711,39.0887,38.9738,39.0004,11900.0
2010-07-06 14:15:00,44.13,44.18,44.12,44.12,11200.0,39.0004,39.0445,38.9915,38.9915,11200.0
2010-07-06 14:20:00,44.12,44.26,44.12,44.25,16200.0,38.9915,39.1152,38.9915,39.1064,16200.0
2010-07-06 14:25:00,44.27,44.37,44.26,44.32,10000.0,39.1241,39.2125,39.1152,39.1683,10000.0
2010-07-06 14:30:00,44.34,44.38,44.25,44.3,19800.0,39.1859,39.2213,39.1064,39.1506,19800.0
2010-07-06 14:35:00,44.31,44.34,44.29,44.31,13000.0,39.1594,39.1859,39.1418,39.1594,13000.0
2010-07-06 14:40:00,44.32,44.34,44.28,44.3,12500.0,39.1683,39.1859,39.1329,39.1506,12500.0
2010-07-06 14:45:00,44.29,44.31,44.24,44.24,12300.0,39.1418,39.1594,39.0976,39.0976,12300.0
2010-07-06 14:50:00,44.23,44.34,44.22,44.34,19200.0,39.0887,39.1859,39.0799,39.1859,19200.0
2010-07-06 14:55:00,44.33,44.33,44.17,44.18,11300.0,39.1771,39.1771,39.0357,39.0445,11300.0
2010-07-06 15:00:00,44.18,44.23,44.11,44.13,13900.0,39.0445,39.0887,38.9827,39.0004,13900.0
2010-07-06 15:05:00,44.12,44.12,44.03,44.1,18100.0,38.9915,38.9915,38.912,38.9738,18100.0
2010-07-06 15:10:00,44.1,44.17,44.03,44.17,18300.0,38.9738,39.0357,38.912,39.0357,18300.0
2010-07-06 15:15:00,44.17,44.21,44.05,44.09,47500.0,39.0357,39.0711,38.9296,38.965,47500.0
2010-07-06 15:20:00,44.09,44.09,43.97,43.99,31200.0,38.965,38.965,38.8589,38.8766,31200.0
2010-07-06 15:25:00,44.0,44.14,43.99,44.09,30300.0,38.8855,39.0092,38.8766,38.965,30300.0
2010-07-06 15:30:00,44.1,44.15,44.05,44.12,22200.0,38.9738,39.018,38.9296,38.9915,22200.0
2010-07-06 15:35:00,44.14,44.25,44.12,44.16,26500.0,39.0092,39.1064,38.9915,39.0269,26500.0
2010-07-06 15:40:00,44.17,44.34,44.17,44.31,34200.0,39.0357,39.1859,39.0357,39.1594,34200.0
2010-07-06 15:45:00,44.31,44.45,44.26,44.27,73900.0,39.1594,39.2832,39.1152,39.1241,73900.0
2010-07-06 15:50:00,44.27,44.34,44.22,44.23,42700.0,39.1241,39.1859,39.0799,39.0887,42700.0
2010-07-06 15:55:00,44.23,44.45,44.22,44.45,77600.0,39.0887,39.2832,39.0799,39.2832,77600.0
2010-07-07 09:30:00,44.62,44.79,44.46,44.71,38600.0,39.4334,39.5836,39.292,39.5129,38600.0
2010-07-07 09:35:00,44.68,44.82,44.5,44.52,14600.0,39.4864,39.6101,39.3273,39.345,14600.0
2010-07-07 09:40:00,44.5,44.52,44.38,44.41,9500.0,39.3273,39.345,39.2213,39.2478,9500.0
2010-07-07 09:45:00,44.4,44.51,44.4,44.44,12900.0,39.239,39.3362,39.239,39.2743,12900.0
2010-07-07 09:50:00,44.46,44.55,44.42,44.47,5400.0,39.292,39.3715,39.2566,39.3008,5400.0
2010-07-07 09:55:00,44.46,44.55,44.45,44.51,14900.0,39.292,39.3715,39.2832,39.3362,14900.0
2010-07-07 10:00:00,44.51,44.87,44.51,44.87,50500.0,39.3362,39.6543,39.3362,39.6543,50500.0
2010-07-07 10:05:00,44.88,44.89,44.67,44.69,22000.0,39.6632,39.672,39.4776,39.4953,22000.0
2010-07-07 10:10:00,44.7,44.79,44.7,44.72,24700.0,39.5041,39.5836,39.5041,39.5218,24700.0
2010-07-07 10:15:00,44.71,44.75,44.63,44.63,20300.0,39.5129,39.5483,39.4422,39.4422,20300.0
2010-07-07 10:20:00,44.63,44.71,44.58,44.59,23600.0,39.4422,39.5129,39.398,39.4069,23600.0
2010-07-07 10:25:00,44.59,44.63,44.56,44.61,25900.0,39.4069,39.4422,39.3804,39.4246,25900.0
2010-07-07 10:30:00,44.62,44.77,44.6,44.77,34300.0,39.4334,39.566,39.4157,39.566,34300.0
2010-07-07 10:35:00,44.75,44.81,44.72,44.75,45400.0,39.5483,39.6013,39.5218,39.5483,45400.0
2010-07-07 10:40:00,44.74,44.79,44.66,44.68,18600.0,39.5394,39.5836,39.4687,39.4864,18600.0
2010-07-07 10:45:00,44.68,44.78,44.61,44.76,18600.0,39.4864,39.5748,39.4246,39.5571,18600.0
2010-07-07 10:50:00,44.76,44.91,44.68,44.89,52000.0,39.5571,39.6897,39.4864,39.672,52000.0
2010-07-07 10:55:00,44.88,44.88,44.76,44.85,12400.0,39.6632,39.6632,39.5571,39.6367,12400.0
2010-07-07 11:00:00,44.86,44.86,44.76,44.76,13000.0,39.6455,39.6455,39.5571,39.5571,13000.0
2010-07-07 11:05:00,44.76,44.77,44.73,44.74,11400.0,39.5571,39.566,39.5306,39.5394,11400.0
2010-07-07 11:10:00,44.72,44.88,44.72,44.85,32100.0,39.5218,39.6632,39.5218,39.6367,32100.0
2010-07-07 11:15:00,44.87,44.89,44.81,44.85,23900.0,39.6543,39.672,39.6013,39.6367,23900.0
2010-07-07 11:20:00,44.85,44.89,44.82,44.86,14700.0,39.6367,39.672,39.6101,39.6455,14700.0
2010-07-07 11:25:00,44.88,44.96,44.85,44.9,20200.0,39.6632,39.7339,39.6367,39.6808,20200.0
2010-07-07 11:30:00,44.91,45.03,44.81,45.0,33100.0,39.6897,39.7957,39.6013,39.7692,33100.0
2010-07-07 11:35:00,45.02,45.14,45.02,45.14,18000.0,39.7869,39.8929,39.7869,39.8929,18000.0
2010-07-07 11:40:00,45.13,45.13,44.93,44.96,15000.0,39.8841,39.8841,39.7074,39.7339,15000.0
2010-07-07 11:45:00,44.93,44.96,44.89,44.9,28700.0,39.7074,39.7339,39.672,39.6808,28700.0
2010-07-07 11:50:00,44.91,44.96,44.82,44.82,16300.0,39.6897,39.7339,39.6101,39.6101,16300.0
2010-07-07 11:55:00,44.83,44.84,44.75,44.82,21000.0,39.619,39.6278,39.5483,39.6101,21000.0
2010-07-07 12:00:00,44.82,44.86,44.79,44.85,11900.0,39.6101,39.6455,39.5836,39.6367,11900.0
2010-07-07 12:05:00,44.87,44.89,44.78,44.84,11300.0,39.6543,39.672,39.5748,39.6278,11300.0
2010-07-07 12:10:00,44.84,44.89,44.81,44.87,19800.0,39.6278,39.672,39.6013,39.6543,19800.0
2010-07-07 12:15:00,44.86,44.88,44.72,44.72,14400.0,39.6455,39.6632,39.5218,39.5218,14400.0
2010-07-07 12:20:00,44.72,44.73,44.64,44.65,11800.0,39.5218,39.5306,39.4511,39.4599,11800.0
2010-07-07 12:25:00,44.64,44.72,44.61,44.71,14300.0,39.4511,39.5218,39.4246,39.5129,14300.0
2010-07-07 12:30:00,44.71,44.81,44.71,44.76,8500.0,39.5129,39.6013,39.5129,39.5571,8500.0
2010-07-07 12:35:00,44.77,44.82,44.74,44.74,10100.0,39.566,39.6101,39.5394,39.5394,10100.0
2010-07-07 12:40:00,44.73,44.77,44.68,44.77,8300.0,39.5306,39.566,39.4864,39.566,8300.0
2010-07-07 12:45:00,44.77,44.82,44.76,44.8,12300.0,39.566,39.6101,39.5571,39.5925,12300.0
2010-07-07 12:50:00,44.79,44.82,44.74,44.81,10500.0,39.5836,39.6101,39.5394,39.6013,10500.0
2010-07-07 12:55:00,44.81,44.84,44.79,44.82,13900.0,39.6013,39.6278,39.5836,39.6101,13900.0
2010-07-07 13:00:00,44.82,44.9,44.81,44.84,15200.0,39.6101,39.6808,39.6013,39.6278,15200.0
2010-07-07 13:05:00,44.83,44.84,44.8,44.84,6600.0,39.619,39.6278,39.5925,39.6278,6600.0
2010-07-07 13:10:00,44.83,44.98,44.8,44.98,15100.0,39.619,39.7515,39.5925,39.7515,15100.0
2010-07-07 13:15:00,44.98,45.03,44.94,44.96,35500.0,39.7515,39.7957,39.7162,39.7339,35500.0
2010-07-07 13:20:00,44.96,44.96,44.83,44.88,13000.0,39.7339,39.7339,39.619,39.6632,13000.0
2010-07-07 13:25:00,44.87,44.92,44.84,44.89,11700.0,39.6543,39.6985,39.6278,39.672,11700.0
2010-07-07 13:30:00,44.89,44.89,44.83,44.83,6200.0,39.672,39.672,39.619,39.619,6200.0
2010-07-07 13:35:00,44.84,44.86,44.83,44.84,16400.0,39.6278,39.6455,39.619,39.6278,16400.0
2010-07-07 13:40:00,44.83,44.86,44.81,44.85,14400.0,39.619,39.6455,39.6013,39.6367,14400.0
2010-07-07 13:45:00,44.84,44.91,44.84,44.89,8100.0,39.6278,39.6897,39.6278,39.672,8100.0
2010-07-07 13:50:00,44.89,44.97,44.88,44.97,17600.0,39.672,39.7427,39.6632,39.7427,17600.0
2010-07-07 13:55:00,44.99,45.04,44.94,45.04,18400.0,39.7604,39.8046,39.7162,39.8046,18400.0
2010-07-07 14:00:00,45.03,45.11,45.01,45.06,19200.0,39.7957,39.8664,39.7781,39.8222,19200.0
2010-07-07 14:05:00,45.06,45.08,45.0,45.06,18300.0,39.8222,39.8399,39.7692,39.8222,18300.0
2010-07-07 14:10:00,45.05,45.06,44.98,45.04,17600.0,39.8134,39.8222,39.7515,39.8046,17600.0
2010-07-07 14:15:00,45.04,45.04,44.98,45.0,9600.0,39.8046,39.8046,39.7515,39.7692,9600.0
2010-07-07 14:20:00,45.0,45.0,44.97,44.99,9500.0,39.7692,39.7692,39.7427,39.7604,9500.0
2010-07-07 14:25:00,44.98,45.05,44.95,45.04,15400.0,39.7515,39.8134,39.725,39.8046,15400.0
2010-07-07 14:30:00,45.03,45.09,45.03,45.07,15600.0,39.7957,39.8488,39.7957,39.8311,15600.0
2010-07-07 14:35:00,45.06,45.09,45.03,45.06,18800.0,39.8222,39.8488,39.7957,39.8222,18800.0
2010-07-07 14:40:00,45.06,45.1,45.02,45.05,16500.0,39.8222,39.8576,39.7869,39.8134,16500.0
2010-07-07 14:45:00,45.05,45.12,45.05,45.08,15300.0,39.8134,39.8753,39.8134,39.8399,15300.0
2010-07-07 14:50:00,45.08,45.21,45.08,45.21,21800.0,39.8399,39.9548,39.8399,39.9548,21800.0
2010-07-07 14:55:00,45.21,45.24,45.15,45.22,24500.0,39.9548,39.9813,39.9018,39.9636,24500.0
2010-07-07 15:00:00,45.24,45.25,45.05,45.05,22500.0,39.9813,39.9902,39.8134,39.8134,22500.0
2010-07-07 15:05:00,45.06,45.13,45.04,45.09,21300.0,39.8222,39.8841,39.8046,39.8488,21300.0
2010-07-07 15:10:00,45.1,45.18,45.09,45.18,15700.0,39.8576,39.9283,39.8488,39.9283,15700.0
2010-07-07 15:15:00,45.18,45.25,45.16,45.18,20500.0,39.9283,39.9902,39.9106,39.9283,20500.0
2010-07-07 15:20:00,45.18,45.27,45.18,45.23,18100.0,39.9283,40.0078,39.9283,39.9725,18100.0
2010-07-07 15:25:00,45.23,45.27,45.19,45.24,25900.0,39.9725,40.0078,39.9371,39.9813,25900.0
2010-07-07 15:30:00,45.24,45.28,45.19,45.21,35600.0,39.9813,40.0167,39.9371,39.9548,35600.0
2010-07-07 15:35:00,45.21,45.25,45.17,45.18,25100.0,39.9548,39.9902,39.9195,39.9283,25100.0
2010-07-07 15:40:00,45.17,45.24,45.11,45.24,41400.0,39.9195,39.9813,39.8664,39.9813,41400.0
2010-07-07 15:45:00,45.24,45.37,45.23,45.34,72800.0,39.9813,40.0962,39.9725,40.0697,72800.0
2010-07-07 15:50:00,45.34,45.49,45.34,45.48,63200.0,40.0697,40.2023,40.0697,40.1934,63200.0
2010-07-07 15:55:00,45.47,45.5,45.38,45.41,128000.0,40.1846,40.2111,40.1051,40.1316,128000.0
2010-07-08 09:30:00,45.79,45.89,45.64,45.72,23000.0,40.4674,40.5558,40.3348,40.4055,23000.0
2010-07-08 09:35:00,45.7,46.35,45.7,46.16,22800.0,40.3879,40.9623,40.3879,40.7944,22800.0
2010-07-08 09:40:00,46.19,46.26,45.94,46.03,21600.0,40.8209,40.8828,40.6,40.6795,21600.0
2010-07-08 09:45:00,46.02,46.03,45.87,45.92,14300.0,40.6707,40.6795,40.5381,40.5823,14300.0
2010-07-08 09:50:00,45.95,45.99,45.76,45.84,8400.0,40.6088,40.6441,40.4409,40.5116,8400.0
2010-07-08 09:55:00,45.87,46.0,45.82,46.0,22300.0,40.5381,40.653,40.4939,40.653,22300.0
2010-07-08 10:00:00,46.02,46.09,45.99,46.03,13000.0,40.6707,40.7325,40.6441,40.6795,13000.0
2010-07-08 10:05:00,46.03,46.11,45.95,45.95,14900.0,40.6795,40.7502,40.6088,40.6088,14900.0
2010-07-08 10:10:00,45.97,46.09,45.89,46.07,16400.0,40.6265,40.7325,40.5558,40.7148,16400.0
2010-07-08 10:15:00,46.07,46.18,46.05,46.12,16900.0,40.7148,40.8121,40.6972,40.759,16900.0
2010-07-08 10:20:00,46.12,46.15,45.96,45.96,11900.0,40.759,40.7855,40.6176,40.6176,11900.0
2010-07-08 10:25:00,45.96,45.96,45.85,45.88,9300.0,40.6176,40.6176,40.5204,40.5469,9300.0
2010-07-08 10:30:00,45.89,45.95,45.85,45.95,8600.0,40.5558,40.6088,40.5204,40.6088,8600.0
2010-07-08 10:35:00,45.95,45.95,45.84,45.86,7600.0,40.6088,40.6088,40.5116,40.5293,7600.0
2010-07-08 10:40:00,45.87,45.88,45.75,45.75,7600.0,40.5381,40.5469,40.432,40.432,7600.0
2010-07-08 10:45:00,45.76,45.87,45.68,45.87,14900.0,40.4409,40.5381,40.3702,40.5381,14900.0
2010-07-08 10:50:00,45.88,45.9,45.81,45.88,15000.0,40.5469,40.5646,40.4851,40.5469,15000.0
2010-07-08 10:55:00,45.87,45.88,45.76,45.85,12400.0,40.5381,40.5469,40.4409,40.5204,12400.0
2010-07-08 11:00:00,45.86,45.86,45.76,45.82,7200.0,40.5293,40.5293,40.4409,40.4939,7200.0
2010-07-08 11:05:00,45.83,45.86,45.74,45.84,7400.0,40.5027,40.5293,40.4232,40.5116,7400.0
2010-07-08 11:10:00,45.84,45.84,45.74,45.8,18900.0,40.5116,40.5116,40.4232,40.4762,18900.0
2010-07-08 11:15:00,45.8,45.84,45.72,45.79,12900.0,40.4762,40.5116,40.4055,40.4674,12900.0
2010-07-08 11:20:00,45.79,45.81,45.75,45.77,7900.0,40.4674,40.4851,40.432,40.4497,7900.0
2010-07-08 11:25:00,45.78,45.81,45.75,45.76,26500.0,40.4586,40.4851,40.432,40.4409,26500.0
2010-07-08 11:30:00,45.75,45.83,45.72,45.78,18100.0,40.432,40.5027,40.4055,40.4586,18100.0
2010-07-08 11:35:00,45.78,45.83,45.71,45.74,13300.0,40.4586,40.5027,40.3967,40.4232,13300.0
2010-07-08 11:40:00,45.72,45.83,45.71,45.73,13400.0,40.4055,40.5027,40.3967,40.4144,13400.0
2010-07-08 11:45:00,45.74,45.88,45.72,45.88,15800.0,40.4232,40.5469,40.4055,40.5469,15800.0
2010-07-08 11:50:00,45.88,45.88,45.74,45.78,14900.0,40.5469,40.5469,40.4232,40.4586,14900.0
2010-07-08 11:55:00,45.79,45.87,45.78,45.79,9700.0,40.4674,40.5381,40.4586,40.4674,9700.0
2010-07-08 12:00:00,45.79,45.81,45.74,45.8,9700.0,40.4674,40.4851,40.4232,40.4762,9700.0
2010-07-08 12:05:00,45.79,45.85,45.75,45.85,12600.0,40.4674,40.5204,40.432,40.5204,12600.0
2010-07-08 12:10:00,45.85,45.87,45.8,45.8,9700.0,40.5204,40.5381,40.4762,40.4762,9700.0
2010-07-08 12:15:00,45.8,45.88,45.77,45.88,20800.0,40.4762,40.5469,40.4497,40.5469,20800.0
2010-07-08 12:20:00,45.9,45.92,45.88,45.89,11000.0,40.5646,40.5823,40.5469,40.5558,11000.0
2010-07-08 12:25:00,45.9,45.93,45.87,45.87,13900.0,40.5646,40.5911,40.5381,40.5381,13900.0
2010-07-08 12:30:00,45.86,45.87,45.83,45.86,7600.0,40.5293,40.5381,40.5027,40.5293,7600.0
2010-07-08 12:35:00,45.86,45.9,45.81,45.84,9700.0,40.5293,40.5646,40.4851,40.5116,9700.0
2010-07-08 12:40:00,45.83,45.88,45.76,45.84,12400.0,40.5027,40.5469,40.4409,40.5116,12400.0
2010-07-08 12:45:00,45.82,45.86,45.78,45.84,13600.0,40.4939,40.5293,40.4586,40.5116,13600.0
2010-07-08 12:50:00,45.84,45.9,45.83,45.89,5200.0,40.5116,40.5646,40.5027,40.5558,5200.0
2010-07-08 12:55:00,45.87,45.87,45.76,45.79,5300.0,40.5381,40.5381,40.4409,40.4674,5300.0
2010-07-08 13:00:00,45.8,45.85,45.8,45.84,6000.0,40.4762,40.5204,40.4762,40.5116,6000.0
2010-07-08 13:05:00,45.84,45.92,45.84,45.91,4000.0,40.5116,40.5823,40.5116,40.5734,4000.0
2010-07-08 13:10:00,45.9,45.9,45.79,45.83,18900.0,40.5646,40.5646,40.4674,40.5027,18900.0
2010-07-08 13:15:00,45.82,45.87,45.79,45.85,32300.0,40.4939,40.5381,40.4674,40.5204,32300.0
2010-07-08 13:20:00,45.85,45.91,45.82,45.9,20800.0,40.5204,40.5734,40.4939,40.5646,20800.0
2010-07-08 13:25:00,45.9,45.91,45.81,45.81,23800.0,40.5646,40.5734,40.4851,40.4851,23800.0
2010-07-08 13:30:00,45.83,45.86,45.8,45.81,11600.0,40.5027,40.5293,40.4762,40.4851,11600.0
2010-07-08 13:35:00,45.81,45.9,45.81,45.84,10700.0,40.4851,40.5646,40.4851,40.5116,10700.0
2010-07-08 13:40:00,45.83,45.88,45.81,45.88,17600.0,40.5027,40.5469,40.4851,40.5469,17600.0
2010-07-08 13:45:00,45.88,45.98,45.86,45.98,13400.0,40.5469,40.6353,40.5293,40.6353,13400.0
2010-07-08 13:50:00,45.98,45.98,45.89,45.9,17000.0,40.6353,40.6353,40.5558,40.5646,17000.0
2010-07-08 13:55:00,45.89,45.9,45.84,45.85,7900.0,40.5558,40.5646,40.5116,40.5204,7900.0
2010-07-08 14:00:00,45.86,45.92,45.84,45.9,16000.0,40.5293,40.5823,40.5116,40.5646,16000.0
2010-07-08 14:05:00,45.9,45.94,45.85,45.86,10700.0,40.5646,40.6,40.5204,40.5293,10700.0
2010-07-08 14:10:00,45.85,45.87,45.74,45.76,11700.0,40.5204,40.5381,40.4232,40.4409,11700.0
2010-07-08 14:15:00,45.76,45.76,45.59,45.68,13200.0,40.4409,40.4409,40.2906,40.3702,13200.0
2010-07-08 14:20:00,45.68,45.68,45.59,45.63,8000.0,40.3702,40.3702,40.2906,40.326,8000.0
2010-07-08 14:25:00,45.63,45.69,45.63,45.63,38500.0,40.326,40.379,40.326,40.326,38500.0
2010-07-08 14:30:00,45.63,45.65,45.6,45.62,19800.0,40.326,40.3437,40.2995,40.3172,19800.0
2010-07-08 14:35:00,45.63,45.65,45.6,45.64,7300.0,40.326,40.3437,40.2995,40.3348,7300.0
2010-07-08 14:40:00,45.63,45.71,45.62,45.7,15900.0,40.326,40.3967,40.3172,40.3879,15900.0
2010-07-08 14:45:00,45.7,45.7,45.6,45.64,30900.0,40.3879,40.3879,40.2995,40.3348,30900.0
2010-07-08 14:50:00,45.64,45.68,45.6,45.65,35400.0,40.3348,40.3702,40.2995,40.3437,35400.0
2010-07-08 14:55:00,45.65,45.79,45.65,45.79,12000.0,40.3437,40.4674,40.3437,40.4674,12000.0
2010-07-08 15:00:00,45.77,45.77,45.64,45.66,41700.0,40.4497,40.4497,40.3348,40.3525,41700.0
2010-07-08 15:05:00,45.63,45.68,45.59,45.63,27100.0,40.326,40.3702,40.2906,40.326,27100.0
2010-07-08 15:10:00,45.63,45.69,45.62,45.69,13800.0,40.326,40.379,40.3172,40.379,13800.0
2010-07-08 15:15:00,45.67,45.78,45.67,45.77,14200.0,40.3613,40.4586,40.3613,40.4497,14200.0
2010-07-08 15:20:00,45.78,45.84,45.75,45.83,17500.0,40.4586,40.5116,40.432,40.5027,17500.0
2010-07-08 15:25:00,45.83,45.9,45.77,45.9,15600.0,40.5027,40.5646,40.4497,40.5646,15600.0
2010-07-08 15:30:00,45.9,45.96,45.86,45.92,43500.0,40.5646,40.6176,40.5293,40.5823,43500.0
2010-07-08 15:35:00,45.93,45.98,45.9,45.92,28800.0,40.5911,40.6353,40.5646,40.5823,28800.0
2010-07-08 15:40:00,45.91,46.03,45.9,45.97,42500.0,40.5734,40.6795,40.5646,40.6265,42500.0
2010-07-08 15:45:00,45.97,46.02,45.86,45.87,64000.0,40.6265,40.6707,40.5293,40.5381,64000.0
2010-07-08 15:50:00,45.89,45.95,45.86,45.88,33700.0,40.5558,40.6088,40.5293,40.5469,33700.0
2010-07-08 15:55:00,45.88,45.96,45.88,45.96,44900.0,40.5469,40.6176,40.5469,40.6176,44900.0
2010-07-09 09:30:00,46.22,46.22,45.77,45.82,29100.0,40.8474,40.8474,40.4497,40.4939,29100.0
2010-07-09 09:35:00,45.83,45.83,45.66,45.7,10400.0,40.5027,40.5027,40.3525,40.3879,10400.0
2010-07-09 09:40:00,45.72,45.8,45.68,45.79,7100.0,40.4055,40.4762,40.3702,40.4674,7100.0
2010-07-09 09:45:00,45.78,45.82,45.65,45.81,17500.0,40.4586,40.4939,40.3437,40.4851,17500.0
2010-07-09 09:50:00,45.81,45.92,45.76,45.76,8000.0,40.4851,40.5823,40.4409,40.4409,8000.0
2010-07-09 09:55:00,45.75,45.89,45.65,45.84,11500.0,40.432,40.5558,40.3437,40.5116,11500.0
2010-07-09 10:00:00,45.87,46.0,45.82,45.92,24500.0,40.5381,40.653,40.4939,40.5823,24500.0
2010-07-09 10:05:00,45.92,46.02,45.89,45.98,28000.0,40.5823,40.6707,40.5558,40.6353,28000.0
2010-07-09 10:10:00,45.98,46.07,45.96,46.05,11800.0,40.6353,40.7148,40.6176,40.6972,11800.0
2010-07-09 10:15:00,46.06,46.14,46.05,46.1,15500.0,40.706,40.7767,40.6972,40.7414,15500.0
2010-07-09 10:20:00,46.1,46.23,46.07,46.23,13900.0,40.7414,40.8562,40.7148,40.8562,13900.0
2010-07-09 10:25:00,46.23,46.26,46.12,46.12,14200.0,40.8562,40.8828,40.759,40.759,14200.0
2010-07-09 10:30:00,46.13,46.17,46.07,46.15,28900.0,40.7679,40.8032,40.7148,40.7855,28900.0
2010-07-09 10:35:00,46.17,46.21,46.08,46.11,16500.0,40.8032,40.8386,40.7237,40.7502,16500.0
2010-07-09 10:40:00,46.11,46.13,45.99,45.99,28200.0,40.7502,40.7679,40.6441,40.6441,28200.0
2010-07-09 10:45:00,45.99,46.07,45.96,46.05,20100.0,40.6441,40.7148,40.6176,40.6972,20100.0
2010-07-09 10:50:00,46.05,46.1,46.0,46.01,42000.0,40.6972,40.7414,40.653,40.6618,42000.0
2010-07-09 10:55:00,46.01,46.01,45.91,45.95,25700.0,40.6618,40.6618,40.5734,40.6088,25700.0
2010-07-09 11:00:00,45.94,46.03,45.94,46.03,16700.0,40.6,40.6795,40.6,40.6795,16700.0
2010-07-09 11:05:00,46.04,46.08,45.98,46.02,28200.0,40.6883,40.7237,40.6353,40.6707,28200.0
2010-07-09 11:10:00,46.02,46.07,45.97,46.01,14100.0,40.6707,40.7148,40.6265,40.6618,14100.0
2010-07-09 11:15:00,46.01,46.03,45.99,46.0,22100.0,40.6618,40.6795,40.6441,40.653,22100.0
2010-07-09 11:20:00,46.0,46.06,46.0,46.05,14600.0,40.653,40.706,40.653,40.6972,14600.0
2010-07-09 11:25:00,46.05,46.06,45.98,46.04,12600.0,40.6972,40.706,40.6353,40.6883,12600.0
2010-07-09 11:30:00,46.02,46.02,45.9,45.93,20700.0,40.6707,40.6707,40.5646,40.5911,20700.0
2010-07-09 11:35:00,45.93,45.98,45.88,45.94,21800.0,40.5911,40.6353,40.5469,40.6,21800.0
2010-07-09 11:40:00,45.94,45.97,45.91,45.93,16200.0,40.6,40.6265,40.5734,40.5911,16200.0
2010-07-09 11:45:00,45.93,45.94,45.81,45.82,14400.0,40.5911,40.6,40.4851,40.4939,14400.0
2010-07-09 11:50:00,45.81,45.82,45.78,45.8,16900.0,40.4851,40.4939,40.4586,40.4762,16900.0
2010-07-09 11:55:00,45.79,45.82,45.73,45.75,29800.0,40.4674,40.4939,40.4144,40.432,29800.0
2010-07-09 12:00:00,45.77,45.79,45.74,45.79,9300.0,40.4497,40.4674,40.4232,40.4674,9300.0
2010-07-09 12:05:00,45.78,45.87,45.78,45.84,10100.0,40.4586,40.5381,40.4586,40.5116,10100.0
2010-07-09 12:10:00,45.83,45.84,45.75,45.76,23900.0,40.5027,40.5116,40.432,40.4409,23900.0
2010-07-09 12:15:00,45.77,45.85,45.77,45.83,11800.0,40.4497,40.5204,40.4497,40.5027,11800.0
2010-07-09 12:20:00,45.82,45.84,45.78,45.82,17600.0,40.4939,40.5116,40.4586,40.4939,17600.0
2010-07-09 12:25:00,45.8,45.95,45.8,45.95,15200.0,40.4762,40.6088,40.4762,40.6088,15200.0
2010-07-09 12:30:00,45.94,45.94,45.89,45.89,26800.0,40.6,40.6,40.5558,40.5558,26800.0
2010-07-09 12:35:00,45.89,45.91,45.82,45.88,10800.0,40.5558,40.5734,40.4939,40.5469,10800.0
2010-07-09 12:40:00,45.89,46.0,45.87,46.0,9300.0,40.5558,40.653,40.5381,40.653,9300.0
2010-07-09 12:45:00,45.99,46.01,45.83,45.89,29800.0,40.6441,40.6618,40.5027,40.5558,29800.0
2010-07-09 12:50:00,45.9,45.97,45.9,45.94,9500.0,40.5646,40.6265,40.5646,40.6,9500.0
2010-07-09 12:55:00,45.93,45.97,45.93,45.96,10100.0,40.5911,40.6265,40.5911,40.6176,10100.0
2010-07-09 13:00:00,45.97,46.01,45.96,45.98,8700.0,40.6265,40.6618,40.6176,40.6353,8700.0
2010-07-09 13:05:00,45.98,46.05,45.97,46.04,5000.0,40.6353,40.6972,40.6265,40.6883,5000.0
2010-07-09 13:10:00,46.02,46.04,45.93,45.96,10900.0,40.6707,40.6883,40.5911,40.6176,10900.0
2010-07-09 13:15:00,45.97,46.05,45.97,46.01,8500.0,40.6265,40.6972,40.6265,40.6618,8500.0
2010-07-09 13:20:00,46.02,46.05,46.01,46.05,7900.0,40.6707,40.6972,40.6618,40.6972,7900.0
2010-07-09 13:25:00,46.05,46.14,46.05,46.13,5200.0,40.6972,40.7767,40.6972,40.7679,5200.0
2010-07-09 13:30:00,46.11,46.18,46.11,46.11,15800.0,40.7502,40.8121,40.7502,40.7502,15800.0
2010-07-09 13:35:00,46.13,46.14,46.06,46.09,8700.0,40.7679,40.7767,40.706,40.7325,8700.0
2010-07-09 13:40:00,46.07,46.09,46.01,46.02,7100.0,40.7148,40.7325,40.6618,40.6707,7100.0
2010-07-09 13:45:00,46.02,46.07,45.98,46.07,7500.0,40.6707,40.7148,40.6353,40.7148,7500.0
2010-07-09 13:50:00,46.09,46.12,46.04,46.04,6700.0,40.7325,40.759,40.6883,40.6883,6700.0
2010-07-09 13:55:00,46.05,46.09,46.01,46.09,10000.0,40.6972,40.7325,40.6618,40.7325,10000.0
2010-07-09 14:00:00,46.1,46.14,46.1,46.13,3300.0,40.7414,40.7767,40.7414,40.7679,3300.0
2010-07-09 14:05:00,46.14,46.17,46.11,46.12,17100.0,40.7767,40.8032,40.7502,40.759,17100.0
2010-07-09 14:10:00,46.11,46.16,46.11,46.11,10400.0,40.7502,40.7944,40.7502,40.7502,10400.0
2010-07-09 14:15:00,46.11,46.16,46.1,46.16,11400.0,40.7502,40.7944,40.7414,40.7944,11400.0
2010-07-09 14:20:00,46.17,46.17,46.13,46.14,5300.0,40.8032,40.8032,40.7679,40.7767,5300.0
2010-07-09 14:25:00,46.13,46.14,46.09,46.11,7500.0,40.7679,40.7767,40.7325,40.7502,7500.0
2010-07-09 14:30:00,46.09,46.11,46.05,46.05,13700.0,40.7325,40.7502,40.6972,40.6972,13700.0
2010-07-09 14:35:00,46.05,46.11,46.05,46.11,6700.0,40.6972,40.7502,40.6972,40.7502,6700.0
2010-07-09 14:40:00,46.11,46.14,46.09,46.1,8300.0,40.7502,40.7767,40.7325,40.7414,8300.0
2010-07-09 14:45:00,46.09,46.15,46.09,46.11,10200.0,40.7325,40.7855,40.7325,40.7502,10200.0
2010-07-09 14:50:00,46.11,46.24,46.11,46.17,9000.0,40.7502,40.8651,40.7502,40.8032,9000.0
2010-07-09 14:55:00,46.18,46.24,46.18,46.24,6800.0,40.8121,40.8651,40.8121,40.8651,6800.0
2010-07-09 15:00:00,46.25,46.27,46.22,46.22,7700.0,40.8739,40.8916,40.8474,40.8474,7700.0
2010-07-09 15:05:00,46.22,46.22,46.16,46.19,6100.0,40.8474,40.8474,40.7944,40.8209,6100.0
2010-07-09 15:10:00,46.18,46.25,46.17,46.25,6400.0,40.8121,40.8739,40.8032,40.8739,6400.0
2010-07-09 15:15:00,46.25,46.26,46.19,46.2,7300.0,40.8739,40.8828,40.8209,40.8297,7300.0
2010-07-09 15:20:00,46.2,46.26,46.2,46.21,8500.0,40.8297,40.8828,40.8297,40.8386,8500.0
2010-07-09 15:25:00,46.21,46.23,46.14,46.19,22900.0,40.8386,40.8562,40.7767,40.8209,22900.0
2010-07-09 15:30:00,46.19,46.23,46.17,46.22,21000.0,40.8209,40.8562,40.8032,40.8474,21000.0
2010-07-09 15:35:00,46.22,46.27,46.21,46.22,16200.0,40.8474,40.8916,40.8386,40.8474,16200.0
2010-07-09 15:40:00,46.22,46.28,46.22,46.23,12600.0,40.8474,40.9004,40.8474,40.8562,12600.0
2010-07-09 15:45:00,46.24,46.25,46.15,46.17,52900.0,40.8651,40.8739,40.7855,40.8032,52900.0
2010-07-09 15:50:00,46.18,46.23,46.14,46.22,32500.0,40.8121,40.8562,40.7767,40.8474,32500.0
2010-07-09 15:55:00,46.21,46.28,46.2,46.23,39900.0,40.8386,40.9004,40.8297,40.8562,39900.0
2010-07-12 09:30:00,46.05,46.05,45.66,45.88,17800.0,40.6972,40.6972,40.3525,40.5469,17800.0
2010-07-12 09:35:00,45.87,45.88,45.57,45.65,15200.0,40.5381,40.5469,40.273,40.3437,15200.0
2010-07-12 09:40:00,45.71,45.85,45.64,45.85,23200.0,40.3967,40.5204,40.3348,40.5204,23200.0
2010-07-12 09:45:00,45.83,45.86,45.76,45.78,15600.0,40.5027,40.5293,40.4409,40.4586,15600.0
2010-07-12 09:50:00,45.79,45.85,45.78,45.8,14400.0,40.4674,40.5204,40.4586,40.4762,14400.0
2010-07-12 09:55:00,45.8,45.82,45.62,45.62,27300.0,40.4762,40.4939,40.3172,40.3172,27300.0
2010-07-12 10:00:00,45.61,45.74,45.58,45.71,19100.0,40.3083,40.4232,40.2818,40.3967,19100.0
2010-07-12 10:05:00,45.7,45.91,45.66,45.89,37700.0,40.3879,40.5734,40.3525,40.5558,37700.0
2010-07-12 10:10:00,45.89,45.94,45.84,45.86,62600.0,40.5558,40.6,40.5116,40.5293,62600.0
2010-07-12 10:15:00,45.86,46.07,45.86,46.06,49000.0,40.5293,40.7148,40.5293,40.706,49000.0
2010-07-12 10:20:00,46.07,46.08,45.99,46.01,19600.0,40.7148,40.7237,40.6441,40.6618,19600.0
2010-07-12 10:25:00,46.01,46.08,45.96,46.08,12400.0,40.6618,40.7237,40.6176,40.7237,12400.0
2010-07-12 10:30:00,46.07,46.08,45.99,46.03,20400.0,40.7148,40.7237,40.6441,40.6795,20400.0
2010-07-12 10:35:00,46.05,46.12,45.99,46.12,11800.0,40.6972,40.759,40.6441,40.759,11800.0
2010-07-12 10:40:00,46.13,46.14,45.98,45.98,26600.0,40.7679,40.7767,40.6353,40.6353,26600.0
2010-07-12 10:45:00,45.99,45.99,45.91,45.92,16300.0,40.6441,40.6441,40.5734,40.5823,16300.0
2010-07-12 10:50:00,45.94,45.98,45.9,45.9,21900.0,40.6,40.6353,40.5646,40.5646,21900.0
2010-07-12 10:55:00,45.91,45.94,45.87,45.92,26100.0,40.5734,40.6,40.5381,40.5823,26100.0
2010-07-12 11:00:00,45.91,45.91,45.71,45.71,16500.0,40.5734,40.5734,40.3967,40.3967,16500.0
2010-07-12 11:05:00,45.71,45.74,45.65,45.66,17700.0,40.3967,40.4232,40.3437,40.3525,17700.0
2010-07-12 11:10:00,45.67,45.77,45.64,45.77,9500.0,40.3613,40.4497,40.3348,40.4497,9500.0
2010-07-12 11:15:00,45.76,45.84,45.76,45.83,11600.0,40.4409,40.5116,40.4409,40.5027,11600.0
2010-07-12 11:20:00,45.83,45.88,45.8,45.88,14900.0,40.5027,40.5469,40.4762,40.5469,14900.0
2010-07-12 11:25:00,45.89,45.89,45.82,45.82,21900.0,40.5558,40.5558,40.4939,40.4939,21900.0
2010-07-12 11:30:00,45.82,45.86,45.78,45.86,19900.0,40.4939,40.5293,40.4586,40.5293,19900.0
2010-07-12 11:35:00,45.88,45.88,45.83,45.84,14900.0,40.5469,40.5469,40.5027,40.5116,14900.0
2010-07-12 11:40:00,45.84,45.86,45.83,45.84,16600.0,40.5116,40.5293,40.5027,40.5116,16600.0
2010-07-12 11:45:00,45.84,45.88,45.83,45.86,8100.0,40.5116,40.5469,40.5027,40.5293,8100.0
2010-07-12 11:50:00,45.86,45.86,45.77,45.82,15100.0,40.5293,40.5293,40.4497,40.4939,15100.0
2010-07-12 11:55:00,45.81,45.88,45.81,45.83,17200.0,40.4851,40.5469,40.4851,40.5027,17200.0
2010-07-12 12:00:00,45.83,45.92,45.83,45.85,13800.0,40.5027,40.5823,40.5027,40.5204,13800.0
2010-07-12 12:05:00,45.85,45.97,45.85,45.95,11900.0,40.5204,40.6265,40.5204,40.6088,11900.0
2010-07-12 12:10:00,45.92,45.95,45.85,45.86,11200.0,40.5823,40.6088,40.5204,40.5293,11200.0
2010-07-12 12:15:00,45.86,45.9,45.86,45.9,9300.0,40.5293,40.5646,40.5293,40.5646,9300.0
2010-07-12 12:20:00,45.9,45.91,45.81,45.83,8300.0,40.5646,40.5734,40.4851,40.5027,8300.0
2010-07-12 12:25:00,45.84,45.87,45.8,45.81,19100.0,40.5116,40.5381,40.4762,40.4851,19100.0
2010-07-12 12:30:00,45.79,45.84,45.76,45.84,19000.0,40.4674,40.5116,40.4409,40.5116,19000.0
2010-07-12 12:35:00,45.83,45.9,45.82,45.9,5200.0,40.5027,40.5646,40.4939,40.5646,5200.0
2010-07-12 12:40:00,45.9,45.92,45.83,45.83,8900.0,40.5646,40.5823,40.5027,40.5027,8900.0
2010-07-12 12:45:00,45.83,45.87,45.83,45.87,8800.0,40.5027,40.5381,40.5027,40.5381,8800.0
2010-07-12 12:50:00,45.85,45.92,45.83,45.92,7700.0,40.5204,40.5823,40.5027,40.5823,7700.0
2010-07-12 12:55:00,45.92,45.93,45.87,45.87,13100.0,40.5823,40.5911,40.5381,40.5381,13100.0
2010-07-12 13:00:00,45.89,45.89,45.82,45.85,8200.0,40.5558,40.5558,40.4939,40.5204,8200.0
2010-07-12 13:05:00,45.83,45.87,45.82,45.86,8300.0,40.5027,40.5381,40.4939,40.5293,8300.0
2010-07-12 13:10:00,45.86,45.89,45.83,45.89,5700.0,40.5293,40.5558,40.5027,40.5558,5700.0
2010-07-12 13:15:00,45.89,45.95,45.89,45.95,2900.0,40.5558,40.6088,40.5558,40.6088,2900.0
2010-07-12 13:20:00,45.95,45.97,45.94,45.95,12000.0,40.6088,40.6265,40.6,40.6088,12000.0
2010-07-12 13:25:00,45.95,45.99,45.95,45.99,2500.0,40.6088,40.6441,40.6088,40.6441,2500.0
2010-07-12 13:30:00,45.98,46.0,45.97,45.99,10000.0,40.6353,40.653,40.6265,40.6441,10000.0
2010-07-12 13:35:00,45.97,45.98,45.9,45.98,7500.0,40.6265,40.6353,40.5646,40.6353,7500.0
2010-07-12 13:40:00,45.98,46.0,45.95,45.96,13900.0,40.6353,40.653,40.6088,40.6176,13900.0
2010-07-12 13:45:00,45.95,46.0,45.95,46.0,9800.0,40.6088,40.653,40.6088,40.653,9800.0
2010-07-12 13:50:00,46.0,46.0,45.99,46.0,14600.0,40.653,40.653,40.6441,40.653,14600.0
2010-07-12 13:55:00,46.0,46.0,45.96,46.0,12600.0,40.653,40.653,40.6176,40.653,12600.0
2010-07-12 14:00:00,46.0,46.0,45.94,45.96,10600.0,40.653,40.653,40.6,40.6176,10600.0
2010-07-12 14:05:00,45.96,45.97,45.93,45.94,9100.0,40.6176,40.6265,40.5911,40.6,9100.0
2010-07-12 14:10:00,45.95,45.99,45.92,45.99,6400.0,40.6088,40.6441,40.5823,40.6441,6400.0
2010-07-12 14:15:00,46.0,46.0,45.91,45.92,19200.0,40.653,40.653,40.5734,40.5823,19200.0
2010-07-12 14:20:00,45.94,46.0,45.93,46.0,6200.0,40.6,40.653,40.5911,40.653,6200.0
2010-07-12 14:25:00,45.99,46.0,45.94,46.0,12000.0,40.6441,40.653,40.6,40.653,12000.0
2010-07-12 14:30:00,45.99,46.0,45.93,45.93,16300.0,40.6441,40.653,40.5911,40.5911,16300.0
2010-07-12 14:35:00,45.95,45.96,45.9,45.96,11100.0,40.6088,40.6176,40.5646,40.6176,11100.0
2010-07-12 14:40:00,45.96,46.02,45.95,46.0,21300.0,40.6176,40.6707,40.6088,40.653,21300.0
2010-07-12 14:45:00,46.0,46.02,45.96,46.0,18500.0,40.653,40.6707,40.6176,40.653,18500.0
2010-07-12 14:50:00,45.99,46.0,45.86,45.88,29900.0,40.6441,40.653,40.5293,40.5469,29900.0
2010-07-12 14:55:00,45.88,45.94,45.85,45.88,31500.0,40.5469,40.6,40.5204,40.5469,31500.0
2010-07-12 15:00:00,45.88,45.89,45.82,45.89,25900.0,40.5469,40.5558,40.4939,40.5558,25900.0
2010-07-12 15:05:00,45.88,45.88,45.76,45.82,25700.0,40.5469,40.5469,40.4409,40.4939,25700.0
2010-07-12 15:10:00,45.82,45.91,45.81,45.88,23300.0,40.4939,40.5734,40.4851,40.5469,23300.0
2010-07-12 15:15:00,45.88,45.91,45.8,45.85,25400.0,40.5469,40.5734,40.4762,40.5204,25400.0
2010-07-12 15:20:00,45.84,45.91,45.82,45.9,26200.0,40.5116,40.5734,40.4939,40.5646,26200.0
2010-07-12 15:25:00,45.9,45.9,45.82,45.87,15000.0,40.5646,40.5646,40.4939,40.5381,15000.0
2010-07-12 15:30:00,45.87,45.92,45.87,45.88,21200.0,40.5381,40.5823,40.5381,40.5469,21200.0
2010-07-12 15:35:00,45.89,45.94,45.83,45.94,28700.0,40.5558,40.6,40.5027,40.6,28700.0
2010-07-12 15:40:00,45.94,45.96,45.89,45.92,29600.0,40.6,40.6176,40.5558,40.5823,29600.0
2010-07-12 15:45:00,45.91,45.92,45.83,45.87,40000.0,40.5734,40.5823,40.5027,40.5381,40000.0
2010-07-12 15:50:00,45.87,45.9,45.81,45.9,55100.0,40.5381,40.5646,40.4851,40.5646,55100.0
2010-07-12 15:55:00,45.89,45.93,45.86,45.92,75000.0,40.5558,40.5911,40.5293,40.5823,75000.0
2010-07-13 09:30:00,46.27,46.4,46.25,46.28,11800.0,40.8916,41.0065,40.8739,40.9004,11800.0
2010-07-13 09:35:00,46.37,46.5,46.01,46.01,33300.0,40.98,41.0949,40.6618,40.6618,33300.0
2010-07-13 09:40:00,46.03,46.19,45.86,45.98,18000.0,40.6795,40.8209,40.5293,40.6353,18000.0
2010-07-13 09:45:00,45.96,46.11,45.93,46.11,14400.0,40.6176,40.7502,40.5911,40.7502,14400.0
2010-07-13 09:50:00,46.11,46.31,46.11,46.2,47100.0,40.7502,40.9269,40.7502,40.8297,47100.0
2010-07-13 09:55:00,46.18,46.38,46.18,46.35,17100.0,40.8121,40.9888,40.8121,40.9623,17100.0
2010-07-13 10:00:00,46.35,46.36,46.23,46.33,14100.0,40.9623,40.9711,40.8562,40.9446,14100.0
2010-07-13 10:05:00,46.32,46.35,46.25,46.29,10200.0,40.9358,40.9623,40.8739,40.9093,10200.0
2010-07-13 10:10:00,46.3,46.33,46.24,46.27,10100.0,40.9181,40.9446,40.8651,40.8916,10100.0
2010-07-13 10:15:00,46.28,46.28,46.19,46.22,7600.0,40.9004,40.9004,40.8209,40.8474,7600.0
2010-07-13 10:20:00,46.21,46.24,46.19,46.22,4300.0,40.8386,40.8651,40.8209,40.8474,4300.0
2010-07-13 10:25:00,46.23,46.28,46.21,46.24,5800.0,40.8562,40.9004,40.8386,40.8651,5800.0
2010-07-13 10:30:00,46.24,46.25,46.16,46.25,11000.0,40.8651,40.8739,40.7944,40.8739,11000.0
2010-07-13 10:35:00,46.24,46.29,46.19,46.21,8700.0,40.8651,40.9093,40.8209,40.8386,8700.0
2010-07-13 10:40:00,46.2,46.22,46.15,46.19,11100.0,40.8297,40.8474,40.7855,40.8209,11100.0
2010-07-13 10:45:00,46.19,46.23,46.19,46.23,8300.0,40.8209,40.8562,40.8209,40.8562,8300.0
2010-07-13 10:50:00,46.22,46.28,46.14,46.14,12400.0,40.8474,40.9004,40.7767,40.7767,12400.0
2010-07-13 10:55:00,46.14,46.17,46.06,46.06,12000.0,40.7767,40.8032,40.706,40.706,12000.0
2010-07-13 11:00:00,46.08,46.1,46.05,46.05,16800.0,40.7237,40.7414,40.6972,40.6972,16800.0
2010-07-13 11:05:00,46.06,46.22,46.06,46.22,7500.0,40.706,40.8474,40.706,40.8474,7500.0
2010-07-13 11:10:00,46.21,46.24,46.19,46.24,6200.0,40.8386,40.8651,40.8209,40.8651,6200.0
2010-07-13 11:15:00,46.24,46.24,46.14,46.15,10400.0,40.8651,40.8651,40.7767,40.7855,10400.0
2010-07-13 11:20:00,46.14,46.26,46.14,46.26,11800.0,40.7767,40.8828,40.7767,40.8828,11800.0
2010-07-13 11:25:00,46.26,46.28,46.21,46.28,14500.0,40.8828,40.9004,40.8386,40.9004,14500.0
2010-07-13 11:30:00,46.27,46.31,46.23,46.3,31300.0,40.8916,40.9269,40.8562,40.9181,31300.0
2010-07-13 11:35:00,46.3,46.35,46.26,46.28,31000.0,40.9181,40.9623,40.8828,40.9004,31000.0
2010-07-13 11:40:00,46.26,46.3,46.23,46.26,28100.0,40.8828,40.9181,40.8562,40.8828,28100.0
2010-07-13 11:45:00,46.26,46.31,46.21,46.22,12600.0,40.8828,40.9269,40.8386,40.8474,12600.0
2010-07-13 11:50:00,46.24,46.31,46.22,46.24,11300.0,40.8651,40.9269,40.8474,40.8651,11300.0
2010-07-13 11:55:00,46.25,46.26,46.21,46.24,12500.0,40.8739,40.8828,40.8386,40.8651,12500.0
2010-07-13 12:00:00,46.25,46.31,46.25,46.27,25500.0,40.8739,40.9269,40.8739,40.8916,25500.0
2010-07-13 12:05:00,46.28,46.34,46.27,46.3,12100.0,40.9004,40.9535,40.8916,40.9181,12100.0
2010-07-13 12:10:00,46.3,46.32,46.27,46.31,14300.0,40.9181,40.9358,40.8916,40.9269,14300.0
2010-07-13 12:15:00,46.3,46.31,46.26,46.31,9300.0,40.9181,40.9269,40.8828,40.9269,9300.0
2010-07-13 12:20:00,46.32,46.32,46.26,46.32,25700.0,40.9358,40.9358,40.8828,40.9358,25700.0
2010-07-13 12:25:00,46.32,46.44,46.32,46.44,13400.0,40.9358,41.0418,40.9358,41.0418,13400.0
2010-07-13 12:30:00,46.44,46.5,46.44,46.47,18300.0,41.0418,41.0949,41.0418,41.0683,18300.0
2010-07-13 12:35:00,46.47,46.61,46.47,46.56,30800.0,41.0683,41.1921,41.0683,41.1479,30800.0
2010-07-13 12:40:00,46.54,46.55,46.53,46.55,4300.0,41.1302,41.1391,41.1214,41.1391,4300.0
2010-07-13 12:45:00,46.54,46.54,46.43,46.46,20600.0,41.1302,41.1302,41.033,41.0595,20600.0
2010-07-13 12:50:00,46.47,46.5,46.46,46.47,23100.0,41.0683,41.0949,41.0595,41.0683,23100.0
2010-07-13 12:55:00,46.47,46.5,46.44,46.45,12000.0,41.0683,41.0949,41.0418,41.0507,12000.0
2010-07-13 13:00:00,46.45,46.54,46.45,46.5,13700.0,41.0507,41.1302,41.0507,41.0949,13700.0
2010-07-13 13:05:00,46.51,46.51,46.47,46.5,16000.0,41.1037,41.1037,41.0683,41.0949,16000.0
2010-07-13 13:10:00,46.48,46.49,46.44,46.44,13200.0,41.0772,41.086,41.0418,41.0418,13200.0
2010-07-13 13:15:00,46.44,46.44,46.34,46.34,15000.0,41.0418,41.0418,40.9535,40.9535,15000.0
2010-07-13 13:20:00,46.35,46.36,46.31,46.32,6300.0,40.9623,40.9711,40.9269,40.9358,6300.0
2010-07-13 13:25:00,46.31,46.32,46.25,46.25,6100.0,40.9269,40.9358,40.8739,40.8739,6100.0
2010-07-13 13:30:00,46.27,46.31,46.26,46.31,26400.0,40.8916,40.9269,40.8828,40.9269,26400.0
2010-07-13 13:35:00,46.29,46.31,46.26,46.31,18100.0,40.9093,40.9269,40.8828,40.9269,18100.0
2010-07-13 13:40:00,46.32,46.33,46.22,46.24,17400.0,40.9358,40.9446,40.8474,40.8651,17400.0
2010-07-13 13:45:00,46.26,46.29,46.22,46.25,18300.0,40.8828,40.9093,40.8474,40.8739,18300.0
2010-07-13 13:50:00,46.24,46.25,46.15,46.19,14900.0,40.8651,40.8739,40.7855,40.8209,14900.0
2010-07-13 13:55:00,46.19,46.21,46.14,46.16,11700.0,40.8209,40.8386,40.7767,40.7944,11700.0
2010-07-13 14:00:00,46.16,46.27,46.14,46.24,11900.0,40.7944,40.8916,40.7767,40.8651,11900.0
2010-07-13 14:05:00,46.25,46.3,46.25,46.3,8500.0,40.8739,40.9181,40.8739,40.9181,8500.0
2010-07-13 14:10:00,46.29,46.38,46.28,46.38,9300.0,40.9093,40.9888,40.9004,40.9888,9300.0
2010-07-13 14:15:00,46.39,46.4,46.33,46.37,6100.0,40.9976,41.0065,40.9446,40.98,6100.0
2010-07-13 14:20:00,46.37,46.38,46.25,46.3,17000.0,40.98,40.9888,40.8739,40.9181,17000.0
2010-07-13 14:25:00,46.32,46.37,46.26,46.27,17300.0,40.9358,40.98,40.8828,40.8916,17300.0
2010-07-13 14:30:00,46.3,46.35,46.3,46.33,10400.0,40.9181,40.9623,40.9181,40.9446,10400.0
2010-07-13 14:35:00,46.33,46.35,46.29,46.32,11600.0,40.9446,40.9623,40.9093,40.9358,11600.0
2010-07-13 14:40:00,46.31,46.33,46.29,46.3,11600.0,40.9269,40.9446,40.9093,40.9181,11600.0
2010-07-13 14:45:00,46.3,46.37,46.29,46.37,9300.0,40.9181,40.98,40.9093,40.98,9300.0
2010-07-13 14:50:00,46.37,46.37,46.28,46.29,45900.0,40.98,40.98,40.9004,40.9093,45900.0
2010-07-13 14:55:00,46.29,46.33,46.29,46.32,7000.0,40.9093,40.9446,40.9093,40.9358,7000.0
2010-07-13 15:00:00,46.31,46.37,46.31,46.36,24500.0,40.9269,40.98,40.9269,40.9711,24500.0
2010-07-13 15:05:00,46.37,46.39,46.32,46.32,15600.0,40.98,40.9976,40.9358,40.9358,15600.0
2010-07-13 15:10:00,46.33,46.37,46.33,46.35,9400.0,40.9446,40.98,40.9446,40.9623,9400.0
2010-07-13 15:15:00,46.36,46.41,46.35,46.41,15800.0,40.9711,41.0153,40.9623,41.0153,15800.0
2010-07-13 15:20:00,46.41,46.41,46.37,46.4,12200.0,41.0153,41.0153,40.98,41.0065,12200.0
2010-07-13 15:25:00,46.39,46.42,46.38,46.41,11600.0,40.9976,41.0242,40.9888,41.0153,11600.0
2010-07-13 15:30:00,46.4,46.41,46.35,46.39,14500.0,41.0065,41.0153,40.9623,40.9976,14500.0
2010-07-13 15:35:00,46.4,46.43,46.39,46.42,16100.0,41.0065,41.033,40.9976,41.0242,16100.0
2010-07-13 15:40:00,46.42,46.48,46.4,46.41,29500.0,41.0242,41.0772,41.0065,41.0153,29500.0
2010-07-13 15:45:00,46.41,46.5,46.4,46.44,48400.0,41.0153,41.0949,41.0065,41.0418,48400.0
2010-07-13 15:50:00,46.44,46.48,46.34,46.36,29600.0,41.0418,41.0772,40.9535,40.9711,29600.0
2010-07-13 15:55:00,46.35,46.38,46.28,46.31,93100.0,40.9623,40.9888,40.9004,40.9269,93100.0
2010-07-14 09:30:00,46.14,46.28,45.95,46.28,19100.0,40.7767,40.9004,40.6088,40.9004,19100.0
2010-07-14 09:35:00,46.27,46.33,45.89,45.89,15000.0,40.8916,40.9446,40.5558,40.5558,15000.0
2010-07-14 09:40:00,45.89,46.03,45.81,46.02,10600.0,40.5558,40.6795,40.4851,40.6707,10600.0
2010-07-14 09:45:00,46.02,46.17,46.01,46.13,10800.0,40.6707,40.8032,40.6618,40.7679,10800.0
2010-07-14 09:50:00,46.14,46.14,46.03,46.03,6500.0,40.7767,40.7767,40.6795,40.6795,6500.0
2010-07-14 09:55:00,46.06,46.06,45.94,45.95,9700.0,40.706,40.706,40.6,40.6088,9700.0
2010-07-14 10:00:00,45.95,45.97,45.9,45.97,8200.0,40.6088,40.6265,40.5646,40.6265,8200.0
2010-07-14 10:05:00,45.97,46.12,45.97,46.09,10300.0,40.6265,40.759,40.6265,40.7325,10300.0
2010-07-14 10:10:00,46.08,46.1,46.05,46.05,16600.0,40.7237,40.7414,40.6972,40.6972,16600.0
2010-07-14 10:15:00,46.06,46.07,45.97,46.05,14400.0,40.706,40.7148,40.6265,40.6972,14400.0
2010-07-14 10:20:00,46.04,46.1,46.04,46.1,20900.0,40.6883,40.7414,40.6883,40.7414,20900.0
2010-07-14 10:25:00,46.1,46.1,46.05,46.06,9800.0,40.7414,40.7414,40.6972,40.706,9800.0
2010-07-14 10:30:00,46.07,46.12,46.06,46.12,16000.0,40.7148,40.759,40.706,40.759,16000.0
2010-07-14 10:35:00,46.12,46.16,46.08,46.15,16100.0,40.759,40.7944,40.7237,40.7855,16100.0
2010-07-14 10:40:00,46.15,46.2,46.13,46.18,18700.0,40.7855,40.8297,40.7679,40.8121,18700.0
2010-07-14 10:45:00,46.18,46.21,46.17,46.18,24900.0,40.8121,40.8386,40.8032,40.8121,24900.0
2010-07-14 10:50:00,46.18,46.29,46.18,46.26,8900.0,40.8121,40.9093,40.8121,40.8828,8900.0
2010-07-14 10:55:00,46.26,46.3,46.21,46.28,9600.0,40.8828,40.9181,40.8386,40.9004,9600.0
2010-07-14 11:00:00,46.31,46.42,46.31,46.42,12200.0,40.9269,41.0242,40.9269,41.0242,12200.0
2010-07-14 11:05:00,46.41,46.46,46.39,46.45,9700.0,41.0153,41.0595,40.9976,41.0507,9700.0
2010-07-14 11:10:00,46.45,46.48,46.44,46.48,11800.0,41.0507,41.0772,41.0418,41.0772,11800.0
2010-07-14 11:15:00,46.5,46.61,46.49,46.61,22700.0,41.0949,41.1921,41.086,41.1921,22700.0
2010-07-14 11:20:00,46.62,46.66,46.59,46.63,15900.0,41.2009,41.2363,41.1744,41.2098,15900.0
2010-07-14 11:25:00,46.62,46.62,46.56,46.59,16700.0,41.2009,41.2009,41.1479,41.1744,16700.0
2010-07-14 11:30:00,46.59,46.65,46.59,46.65,8300.0,41.1744,41.2274,41.1744,41.2274,8300.0
2010-07-14 11:35:00,46.65,46.74,46.64,46.73,9500.0,41.2274,41.307,41.2186,41.2981,9500.0
2010-07-14 11:40:00,46.73,46.73,46.66,46.69,22200.0,41.2981,41.2981,41.2363,41.2628,22200.0
2010-07-14 11:45:00,46.7,46.74,46.64,46.69,18600.0,41.2716,41.307,41.2186,41.2628,18600.0
2010-07-14 11:50:00,46.68,46.71,46.64,46.7,17700.0,41.2539,41.2805,41.2186,41.2716,17700.0
2010-07-14 11:55:00,46.7,46.71,46.66,46.69,10800.0,41.2716,41.2805,41.2363,41.2628,10800.0
2010-07-14 12:00:00,46.68,46.68,46.56,46.61,15000.0,41.2539,41.2539,41.1479,41.1921,15000.0
2010-07-14 12:05:00,46.61,46.7,46.57,46.7,5800.0,41.1921,41.2716,41.1567,41.2716,5800.0
2010-07-14 12:10:00,46.7,46.75,46.68,46.72,20000.0,41.2716,41.3158,41.2539,41.2893,20000.0
2010-07-14 12:15:00,46.71,46.77,46.69,46.76,11800.0,41.2805,41.3335,41.2628,41.3246,11800.0
2010-07-14 12:20:00,46.76,46.82,46.75,46.82,8700.0,41.3246,41.3777,41.3158,41.3777,8700.0
2010-07-14 12:25:00,46.82,46.86,46.82,46.83,14800.0,41.3777,41.413,41.3777,41.3865,14800.0
2010-07-14 12:30:00,46.84,46.88,46.82,46.87,14600.0,41.3953,41.4307,41.3777,41.4219,14600.0
2010-07-14 12:35:00,46.87,46.92,46.86,46.92,12700.0,41.4219,41.466,41.413,41.466,12700.0
2010-07-14 12:40:00,46.93,46.93,46.88,46.89,9800.0,41.4749,41.4749,41.4307,41.4395,9800.0
2010-07-14 12:45:00,46.92,46.93,46.89,46.89,5000.0,41.466,41.4749,41.4395,41.4395,5000.0
2010-07-14 12:50:00,46.89,46.89,46.82,46.82,5300.0,41.4395,41.4395,41.3777,41.3777,5300.0
2010-07-14 12:55:00,46.83,46.83,46.78,46.8,10200.0,41.3865,41.3865,41.3423,41.36,10200.0
2010-07-14 13:00:00,46.81,46.83,46.79,46.82,8400.0,41.3688,41.3865,41.3512,41.3777,8400.0
2010-07-14 13:05:00,46.82,46.86,46.79,46.86,6200.0,41.3777,41.413,41.3512,41.413,6200.0
2010-07-14 13:10:00,46.86,46.87,46.78,46.84,27800.0,41.413,41.4219,41.3423,41.3953,27800.0
2010-07-14 13:15:00,46.84,46.84,46.81,46.81,4900.0,41.3953,41.3953,41.3688,41.3688,4900.0
2010-07-14 13:20:00,46.82,46.86,46.81,46.82,8200.0,41.3777,41.413,41.3688,41.3777,8200.0
2010-07-14 13:25:00,46.81,46.84,46.79,46.81,5400.0,41.3688,41.3953,41.3512,41.3688,5400.0
2010-07-14 13:30:00,46.84,46.91,46.83,46.89,16700.0,41.3953,41.4572,41.3865,41.4395,16700.0
2010-07-14 13:35:00,46.87,46.89,46.84,46.87,5100.0,41.4219,41.4395,41.3953,41.4219,5100.0
2010-07-14 13:40:00,46.87,46.87,46.81,46.83,3200.0,41.4219,41.4219,41.3688,41.3865,3200.0
2010-07-14 13:45:00,46.83,46.86,46.8,46.8,38500.0,41.3865,41.413,41.36,41.36,38500.0
2010-07-14 13:50:00,46.8,46.82,46.69,46.69,12500.0,41.36,41.3777,41.2628,41.2628,12500.0
2010-07-14 13:55:00,46.7,46.78,46.69,46.75,6300.0,41.2716,41.3423,41.2628,41.3158,6300.0
2010-07-14 14:00:00,46.76,46.77,46.61,46.67,14700.0,41.3246,41.3335,41.1921,41.2451,14700.0
2010-07-14 14:05:00,46.68,46.69,46.61,46.65,13400.0,41.2539,41.2628,41.1921,41.2274,13400.0
2010-07-14 14:10:00,46.63,46.66,46.57,46.57,16800.0,41.2098,41.2363,41.1567,41.1567,16800.0
2010-07-14 14:15:00,46.55,46.59,46.52,46.55,10000.0,41.1391,41.1744,41.1125,41.1391,10000.0
2010-07-14 14:20:00,46.56,46.58,46.49,46.51,20000.0,41.1479,41.1656,41.086,41.1037,20000.0
2010-07-14 14:25:00,46.53,46.58,46.46,46.54,15400.0,41.1214,41.1656,41.0595,41.1302,15400.0
2010-07-14 14:30:00,46.53,46.58,46.52,46.55,11100.0,41.1214,41.1656,41.1125,41.1391,11100.0
2010-07-14 14:35:00,46.54,46.55,46.5,46.53,15400.0,41.1302,41.1391,41.0949,41.1214,15400.0
2010-07-14 14:40:00,46.53,46.6,46.53,46.56,9700.0,41.1214,41.1832,41.1214,41.1479,9700.0
2010-07-14 14:45:00,46.57,46.7,46.55,46.64,15400.0,41.1567,41.2716,41.1391,41.2186,15400.0
2010-07-14 14:50:00,46.62,46.62,46.57,46.61,6700.0,41.2009,41.2009,41.1567,41.1921,6700.0
2010-07-14 14:55:00,46.59,46.61,46.55,46.61,12300.0,41.1744,41.1921,41.1391,41.1921,12300.0
2010-07-14 15:00:00,46.62,46.7,46.59,46.68,12400.0,41.2009,41.2716,41.1744,41.2539,12400.0
2010-07-14 15:05:00,46.66,46.66,46.57,46.59,7900.0,41.2363,41.2363,41.1567,41.1744,7900.0
2010-07-14 15:10:00,46.59,46.62,46.55,46.59,22500.0,41.1744,41.2009,41.1391,41.1744,22500.0
2010-07-14 15:15:00,46.6,46.74,46.6,46.7,13400.0,41.1832,41.307,41.1832,41.2716,13400.0
2010-07-14 15:20:00,46.7,46.76,46.68,46.76,17400.0,41.2716,41.3246,41.2539,41.3246,17400.0
2010-07-14 15:25:00,46.76,46.79,46.72,46.72,16000.0,41.3246,41.3512,41.2893,41.2893,16000.0
2010-07-14 15:30:00,46.72,46.77,46.69,46.73,21600.0,41.2893,41.3335,41.2628,41.2981,21600.0
2010-07-14 15:35:00,46.74,46.77,46.7,46.71,17600.0,41.307,41.3335,41.2716,41.2805,17600.0
2010-07-14 15:40:00,46.71,46.71,46.64,46.64,19800.0,41.2805,41.2805,41.2186,41.2186,19800.0
2010-07-14 15:45:00,46.64,46.78,46.63,46.78,41600.0,41.2186,41.3423,41.2098,41.3423,41600.0
2010-07-14 15:50:00,46.78,46.82,46.74,46.78,29900.0,41.3423,41.3777,41.307,41.3423,29900.0
2010-07-14 15:55:00,46.79,46.88,46.78,46.84,80500.0,41.3512,41.4307,41.3423,41.3953,80500.0
2010-07-15 09:30:00,46.81,47.05,46.67,47.05,11500.0,41.3688,41.5809,41.2451,41.5809,11500.0
2010-07-15 09:35:00,47.02,47.47,46.89,47.25,17400.0,41.5544,41.9521,41.4395,41.7577,17400.0
2010-07-15 09:40:00,47.24,47.24,47.09,47.14,19200.0,41.7488,41.7488,41.6163,41.6605,19200.0
2010-07-15 09:45:00,47.09,47.11,46.96,47.11,8700.0,41.6163,41.634,41.5014,41.634,8700.0
2010-07-15 09:50:00,47.11,47.17,46.98,47.05,12700.0,41.634,41.687,41.5191,41.5809,12700.0
2010-07-15 09:55:00,47.05,47.22,47.05,47.21,7200.0,41.5809,41.7312,41.5809,41.7223,7200.0
2010-07-15 10:00:00,47.18,47.18,47.0,47.02,13300.0,41.6958,41.6958,41.5367,41.5544,13300.0
2010-07-15 10:05:00,47.02,47.03,46.95,46.99,10200.0,41.5544,41.5633,41.4926,41.5279,10200.0
2010-07-15 10:10:00,47.01,47.01,46.76,46.85,17800.0,41.5456,41.5456,41.3246,41.4042,17800.0
2010-07-15 10:15:00,46.83,46.86,46.54,46.64,24400.0,41.3865,41.413,41.1302,41.2186,24400.0
2010-07-15 10:20:00,46.62,46.66,46.52,46.65,12800.0,41.2009,41.2363,41.1125,41.2274,12800.0
2010-07-15 10:25:00,46.67,46.75,46.66,46.69,29300.0,41.2451,41.3158,41.2363,41.2628,29300.0
2010-07-15 10:30:00,46.7,46.75,46.63,46.75,12800.0,41.2716,41.3158,41.2098,41.3158,12800.0
2010-07-15 10:35:00,46.74,46.83,46.74,46.83,22600.0,41.307,41.3865,41.307,41.3865,22600.0
2010-07-15 10:40:00,46.8,46.83,46.74,46.81,29600.0,41.36,41.3865,41.307,41.3688,29600.0
2010-07-15 10:45:00,46.81,46.87,46.76,46.85,46600.0,41.3688,41.4219,41.3246,41.4042,46600.0
2010-07-15 10:50:00,46.85,46.86,46.75,46.83,36300.0,41.4042,41.413,41.3158,41.3865,36300.0
2010-07-15 10:55:00,46.83,46.83,46.7,46.71,20900.0,41.3865,41.3865,41.2716,41.2805,20900.0
2010-07-15 11:00:00,46.7,46.78,46.63,46.67,19600.0,41.2716,41.3423,41.2098,41.2451,19600.0
2010-07-15 11:05:00,46.66,46.7,46.59,46.59,23000.0,41.2363,41.2716,41.1744,41.1744,23000.0
2010-07-15 11:10:00,46.6,46.67,46.6,46.67,25900.0,41.1832,41.2451,41.1832,41.2451,25900.0
2010-07-15 11:15:00,46.69,46.81,46.68,46.79,16800.0,41.2628,41.3688,41.2539,41.3512,16800.0
2010-07-15 11:20:00,46.8,46.87,46.78,46.85,14200.0,41.36,41.4219,41.3423,41.4042,14200.0
2010-07-15 11:25:00,46.86,46.9,46.86,46.9,40300.0,41.413,41.4484,41.413,41.4484,40300.0
2010-07-15 11:30:00,46.89,46.95,46.87,46.95,26000.0,41.4395,41.4926,41.4219,41.4926,26000.0
2010-07-15 11:35:00,46.94,47.02,46.93,47.01,8900.0,41.4837,41.5544,41.4749,41.5456,8900.0
2010-07-15 11:40:00,47.02,47.05,46.99,47.03,19800.0,41.5544,41.5809,41.5279,41.5633,19800.0
2010-07-15 11:45:00,47.03,47.1,47.03,47.05,16100.0,41.5633,41.6251,41.5633,41.5809,16100.0
2010-07-15 11:50:00,47.04,47.12,47.02,47.12,13300.0,41.5721,41.6428,41.5544,41.6428,13300.0
2010-07-15 11:55:00,47.12,47.17,47.11,47.12,13200.0,41.6428,41.687,41.634,41.6428,13200.0
2010-07-15 12:00:00,47.1,47.14,47.08,47.08,13700.0,41.6251,41.6605,41.6074,41.6074,13700.0
2010-07-15 12:05:00,47.08,47.12,47.06,47.08,28100.0,41.6074,41.6428,41.5898,41.6074,28100.0
2010-07-15 12:10:00,47.08,47.19,47.08,47.17,17100.0,41.6074,41.7047,41.6074,41.687,17100.0
2010-07-15 12:15:00,47.17,47.17,47.11,47.11,13700.0,41.687,41.687,41.634,41.634,13700.0
2010-07-15 12:20:00,47.1,47.1,47.03,47.03,14600.0,41.6251,41.6251,41.5633,41.5633,14600.0
2010-07-15 12:25:00,47.03,47.06,47.02,47.02,18500.0,41.5633,41.5898,41.5544,41.5544,18500.0
2010-07-15 12:30:00,47.02,47.04,47.02,47.04,15000.0,41.5544,41.5721,41.5544,41.5721,15000.0
2010-07-15 12:35:00,47.04,47.04,46.98,46.98,23800.0,41.5721,41.5721,41.5191,41.5191,23800.0
2010-07-15 12:40:00,46.97,47.0,46.87,46.9,17900.0,41.5102,41.5367,41.4219,41.4484,17900.0
2010-07-15 12:45:00,46.91,46.97,46.91,46.93,17400.0,41.4572,41.5102,41.4572,41.4749,17400.0
2010-07-15 12:50:00,46.93,46.93,46.87,46.92,9000.0,41.4749,41.4749,41.4219,41.466,9000.0
2010-07-15 12:55:00,46.95,46.98,46.9,46.9,11900.0,41.4926,41.5191,41.4484,41.4484,11900.0
2010-07-15 13:00:00,46.91,46.94,46.9,46.91,11400.0,41.4572,41.4837,41.4484,41.4572,11400.0
2010-07-15 13:05:00,46.9,46.97,46.89,46.93,10500.0,41.4484,41.5102,41.4395,41.4749,10500.0
2010-07-15 13:10:00,46.93,46.99,46.92,46.96,27400.0,41.4749,41.5279,41.466,41.5014,27400.0
2010-07-15 13:15:00,46.96,47.06,46.95,47.06,7200.0,41.5014,41.5898,41.4926,41.5898,7200.0
2010-07-15 13:20:00,47.07,47.1,47.05,47.1,6600.0,41.5986,41.6251,41.5809,41.6251,6600.0
2010-07-15 13:25:00,47.11,47.11,47.05,47.06,6100.0,41.634,41.634,41.5809,41.5898,6100.0
2010-07-15 13:30:00,47.07,47.08,46.98,46.99,6600.0,41.5986,41.6074,41.5191,41.5279,6600.0
2010-07-15 13:35:00,46.97,47.02,46.97,47.0,5100.0,41.5102,41.5544,41.5102,41.5367,5100.0
2010-07-15 13:40:00,47.0,47.01,46.93,46.97,16700.0,41.5367,41.5456,41.4749,41.5102,16700.0
2010-07-15 13:45:00,46.97,47.09,46.97,47.09,22700.0,41.5102,41.6163,41.5102,41.6163,22700.0
2010-07-15 13:50:00,47.08,47.08,47.0,47.02,10200.0,41.6074,41.6074,41.5367,41.5544,10200.0
2010-07-15 13:55:00,47.02,47.02,46.97,46.98,21400.0,41.5544,41.5544,41.5102,41.5191,21400.0
2010-07-15 14:00:00,46.98,47.04,46.95,46.99,25100.0,41.5191,41.5721,41.4926,41.5279,25100.0
2010-07-15 14:05:00,46.98,47.06,46.98,47.05,10000.0,41.5191,41.5898,41.5191,41.5809,10000.0
2010-07-15 14:10:00,47.03,47.03,46.97,47.02,7300.0,41.5633,41.5633,41.5102,41.5544,7300.0
2010-07-15 14:15:00,47.01,47.03,46.97,47.03,8700.0,41.5456,41.5633,41.5102,41.5633,8700.0
2010-07-15 14:20:00,47.03,47.03,46.95,46.99,13900.0,41.5633,41.5633,41.4926,41.5279,13900.0
2010-07-15 14:25:00,46.99,47.15,46.99,47.11,8600.0,41.5279,41.6693,41.5279,41.634,8600.0
2010-07-15 14:30:00,47.11,47.14,47.02,47.02,18000.0,41.634,41.6605,41.5544,41.5544,18000.0
2010-07-15 14:35:00,47.04,47.04,46.94,46.96,48900.0,41.5721,41.5721,41.4837,41.5014,48900.0
2010-07-15 14:40:00,46.97,47.02,46.93,46.94,36100.0,41.5102,41.5544,41.4749,41.4837,36100.0
2010-07-15 14:45:00,46.95,46.99,46.88,46.9,66700.0,41.4926,41.5279,41.4307,41.4484,66700.0
2010-07-15 14:50:00,46.89,46.9,46.81,46.84,24300.0,41.4395,41.4484,41.3688,41.3953,24300.0
2010-07-15 14:55:00,46.85,46.87,46.77,46.79,24300.0,41.4042,41.4219,41.3335,41.3512,24300.0
2010-07-15 15:00:00,46.79,46.82,46.74,46.74,33100.0,41.3512,41.3777,41.307,41.307,33100.0
2010-07-15 15:05:00,46.76,46.78,46.63,46.63,20200.0,41.3246,41.3423,41.2098,41.2098,20200.0
2010-07-15 15:10:00,46.64,46.65,46.57,46.61,32100.0,41.2186,41.2274,41.1567,41.1921,32100.0
2010-07-15 15:15:00,46.6,46.61,46.55,46.57,57700.0,41.1832,41.1921,41.1391,41.1567,57700.0
2010-07-15 15:20:00,46.57,46.61,46.53,46.53,33800.0,41.1567,41.1921,41.1214,41.1214,33800.0
2010-07-15 15:25:00,46.52,46.66,46.52,46.65,41100.0,41.1125,41.2363,41.1125,41.2274,41100.0
2010-07-15 15:30:00,46.64,46.75,46.64,46.66,49900.0,41.2186,41.3158,41.2186,41.2363,49900.0
2010-07-15 15:35:00,46.68,46.73,46.64,46.7,102800.0,41.2539,41.2981,41.2186,41.2716,102800.0
2010-07-15 15:40:00,46.71,46.73,46.66,46.68,75900.0,41.2805,41.2981,41.2363,41.2539,75900.0
2010-07-15 15:45:00,46.69,46.81,46.66,46.76,121500.0,41.2628,41.3688,41.2363,41.3246,121500.0
2010-07-15 15:50:00,46.77,46.83,46.75,46.79,110900.0,41.3335,41.3865,41.3158,41.3512,110900.0
2010-07-15 15:55:00,46.81,46.89,46.81,46.81,104000.0,41.3688,41.4395,41.3688,41.3688,104000.0
2010-07-16 09:30:00,46.5,47.02,46.5,46.9,139100.0,41.0949,41.5544,41.0949,41.4484,139100.0
2010-07-16 09:35:00,46.91,47.09,46.88,46.88,14600.0,41.4572,41.6163,41.4307,41.4307,14600.0
2010-07-16 09:40:00,46.96,46.96,46.66,46.67,16800.0,41.5014,41.5014,41.2363,41.2451,16800.0
2010-07-16 09:45:00,46.71,46.76,46.57,46.59,18300.0,41.2805,41.3246,41.1567,41.1744,18300.0
2010-07-16 09:50:00,46.58,46.63,46.42,46.46,12400.0,41.1656,41.2098,41.0242,41.0595,12400.0
2010-07-16 09:55:00,46.39,46.41,46.18,46.37,22800.0,40.9976,41.0153,40.8121,40.98,22800.0
2010-07-16 10:00:00,46.34,46.37,46.18,46.26,11600.0,40.9535,40.98,40.8121,40.8828,11600.0
2010-07-16 10:05:00,46.23,46.27,45.94,45.97,23200.0,40.8562,40.8916,40.6,40.6265,23200.0
2010-07-16 10:10:00,45.97,46.09,45.97,46.09,22600.0,40.6265,40.7325,40.6265,40.7325,22600.0
2010-07-16 10:15:00,46.08,46.14,46.04,46.13,8600.0,40.7237,40.7767,40.6883,40.7679,8600.0
2010-07-16 10:20:00,46.13,46.19,46.05,46.19,17400.0,40.7679,40.8209,40.6972,40.8209,17400.0
2010-07-16 10:25:00,46.17,46.26,46.09,46.25,23100.0,40.8032,40.8828,40.7325,40.8739,23100.0
2010-07-16 10:30:00,46.25,46.25,46.08,46.2,26900.0,40.8739,40.8739,40.7237,40.8297,26900.0
2010-07-16 10:35:00,46.2,46.2,46.03,46.05,18500.0,40.8297,40.8297,40.6795,40.6972,18500.0
2010-07-16 10:40:00,46.06,46.18,46.05,46.15,20000.0,40.706,40.8121,40.6972,40.7855,20000.0
2010-07-16 10:45:00,46.16,46.33,46.14,46.25,11100.0,40.7944,40.9446,40.7767,40.8739,11100.0
2010-07-16 10:50:00,46.25,46.36,46.21,46.3,9400.0,40.8739,40.9711,40.8386,40.9181,9400.0
2010-07-16 10:55:00,46.3,46.43,46.29,46.4,13200.0,40.9181,41.033,40.9093,41.0065,13200.0
2010-07-16 11:00:00,46.39,46.42,46.26,46.26,10700.0,40.9976,41.0242,40.8828,40.8828,10700.0
2010-07-16 11:05:00,46.27,46.33,46.25,46.3,14100.0,40.8916,40.9446,40.8739,40.9181,14100.0
2010-07-16 11:10:00,46.29,46.3,46.24,46.29,13000.0,40.9093,40.9181,40.8651,40.9093,13000.0
2010-07-16 11:15:00,46.3,46.42,46.24,46.24,76100.0,40.9181,41.0242,40.8651,40.8651,76100.0
2010-07-16 11:20:00,46.23,46.23,46.08,46.13,10000.0,40.8562,40.8562,40.7237,40.7679,10000.0
2010-07-16 11:25:00,46.12,46.25,46.07,46.25,16100.0,40.759,40.8739,40.7148,40.8739,16100.0
2010-07-16 11:30:00,46.25,46.25,46.15,46.17,14900.0,40.8739,40.8739,40.7855,40.8032,14900.0
2010-07-16 11:35:00,46.17,46.19,46.01,46.08,12900.0,40.8032,40.8209,40.6618,40.7237,12900.0
2010-07-16 11:40:00,46.06,46.1,46.02,46.05,11300.0,40.706,40.7414,40.6707,40.6972,11300.0
2010-07-16 11:45:00,46.05,46.05,45.92,45.96,24200.0,40.6972,40.6972,40.5823,40.6176,24200.0
2010-07-16 11:50:00,45.96,46.03,45.9,45.91,33300.0,40.6176,40.6795,40.5646,40.5734,33300.0
2010-07-16 11:55:00,45.91,45.98,45.9,45.92,32700.0,40.5734,40.6353,40.5646,40.5823,32700.0
2010-07-16 12:00:00,45.93,45.95,45.9,45.95,16500.0,40.5911,40.6088,40.5646,40.6088,16500.0
2010-07-16 12:05:00,45.94,45.94,45.9,45.91,26500.0,40.6,40.6,40.5646,40.5734,26500.0
2010-07-16 12:10:00,45.91,46.0,45.87,45.89,17900.0,40.5734,40.653,40.5381,40.5558,17900.0
2010-07-16 12:15:00,45.89,45.89,45.73,45.8,33600.0,40.5558,40.5558,40.4144,40.4762,33600.0
2010-07-16 12:20:00,45.81,45.94,45.79,45.83,21500.0,40.4851,40.6,40.4674,40.5027,21500.0
2010-07-16 12:25:00,45.83,45.89,45.8,45.85,35700.0,40.5027,40.5558,40.4762,40.5204,35700.0
2010-07-16 12:30:00,45.83,45.84,45.79,45.84,27100.0,40.5027,40.5116,40.4674,40.5116,27100.0
2010-07-16 12:35:00,45.82,45.87,45.8,45.84,11900.0,40.4939,40.5381,40.4762,40.5116,11900.0
2010-07-16 12:40:00,45.82,45.93,45.82,45.86,14700.0,40.4939,40.5911,40.4939,40.5293,14700.0
2010-07-16 12:45:00,45.87,45.88,45.79,45.82,38000.0,40.5381,40.5469,40.4674,40.4939,38000.0
2010-07-16 12:50:00,45.81,45.88,45.77,45.83,29200.0,40.4851,40.5469,40.4497,40.5027,29200.0
2010-07-16 12:55:00,45.83,45.84,45.78,45.81,19900.0,40.5027,40.5116,40.4586,40.4851,19900.0
2010-07-16 13:00:00,45.82,45.87,45.8,45.84,19800.0,40.4939,40.5381,40.4762,40.5116,19800.0
2010-07-16 13:05:00,45.84,45.91,45.8,45.85,18400.0,40.5116,40.5734,40.4762,40.5204,18400.0
2010-07-16 13:10:00,45.85,45.89,45.82,45.84,12300.0,40.5204,40.5558,40.4939,40.5116,12300.0
2010-07-16 13:15:00,45.85,45.92,45.82,45.87,8400.0,40.5204,40.5823,40.4939,40.5381,8400.0
2010-07-16 13:20:00,45.88,45.9,45.78,45.82,7900.0,40.5469,40.5646,40.4586,40.4939,7900.0
2010-07-16 13:25:00,45.81,45.83,45.76,45.81,13000.0,40.4851,40.5027,40.4409,40.4851,13000.0
2010-07-16 13:30:00,45.82,45.89,45.81,45.87,7000.0,40.4939,40.5558,40.4851,40.5381,7000.0
2010-07-16 13:35:00,45.86,45.91,45.85,45.9,6100.0,40.5293,40.5734,40.5204,40.5646,6100.0
2010-07-16 13:40:00,45.91,45.91,45.84,45.87,18300.0,40.5734,40.5734,40.5116,40.5381,18300.0
2010-07-16 13:45:00,45.84,45.93,45.8,45.9,8500.0,40.5116,40.5911,40.4762,40.5646,8500.0
2010-07-16 13:50:00,45.9,45.91,45.78,45.78,13900.0,40.5646,40.5734,40.4586,40.4586,13900.0
2010-07-16 13:55:00,45.78,45.82,45.76,45.79,15700.0,40.4586,40.4939,40.4409,40.4674,15700.0
2010-07-16 14:00:00,45.78,45.87,45.78,45.82,10700.0,40.4586,40.5381,40.4586,40.4939,10700.0
2010-07-16 14:05:00,45.82,45.82,45.78,45.8,7600.0,40.4939,40.4939,40.4586,40.4762,7600.0
2010-07-16 14:10:00,45.81,45.84,45.77,45.79,7300.0,40.4851,40.5116,40.4497,40.4674,7300.0
2010-07-16 14:15:00,45.8,45.8,45.68,45.7,9900.0,40.4762,40.4762,40.3702,40.3879,9900.0
2010-07-16 14:20:00,45.7,45.77,45.7,45.77,9500.0,40.3879,40.4497,40.3879,40.4497,9500.0
2010-07-16 14:25:00,45.77,45.81,45.77,45.77,7700.0,40.4497,40.4851,40.4497,40.4497,7700.0
2010-07-16 14:30:00,45.76,45.79,45.73,45.78,21200.0,40.4409,40.4674,40.4144,40.4586,21200.0
2010-07-16 14:35:00,45.77,45.81,45.75,45.8,19100.0,40.4497,40.4851,40.432,40.4762,19100.0
2010-07-16 14:40:00,45.8,45.81,45.72,45.72,12700.0,40.4762,40.4851,40.4055,40.4055,12700.0
2010-07-16 14:45:00,45.73,45.8,45.73,45.77,18600.0,40.4144,40.4762,40.4144,40.4497,18600.0
2010-07-16 14:50:00,45.79,45.8,45.73,45.75,19400.0,40.4674,40.4762,40.4144,40.432,19400.0
2010-07-16 14:55:00,45.77,45.78,45.73,45.75,22000.0,40.4497,40.4586,40.4144,40.432,22000.0
2010-07-16 15:00:00,45.75,45.76,45.72,45.75,12600.0,40.432,40.4409,40.4055,40.432,12600.0
2010-07-16 15:05:00,45.76,45.77,45.7,45.73,24300.0,40.4409,40.4497,40.3879,40.4144,24300.0
2010-07-16 15:10:00,45.72,45.72,45.61,45.7,32500.0,40.4055,40.4055,40.3083,40.3879,32500.0
2010-07-16 15:15:00,45.69,45.72,45.66,45.69,7400.0,40.379,40.4055,40.3525,40.379,7400.0
2010-07-16 15:20:00,45.71,45.74,45.6,45.61,16300.0,40.3967,40.4232,40.2995,40.3083,16300.0
2010-07-16 15:25:00,45.61,45.63,45.55,45.62,16000.0,40.3083,40.326,40.2553,40.3172,16000.0
2010-07-16 15:30:00,45.62,45.67,45.6,45.66,12100.0,40.3172,40.3613,40.2995,40.3525,12100.0
2010-07-16 15:35:00,45.64,45.76,45.64,45.69,13600.0,40.3348,40.4409,40.3348,40.379,13600.0
2010-07-16 15:40:00,45.7,45.76,45.68,45.74,25300.0,40.3879,40.4409,40.3702,40.4232,25300.0
2010-07-16 15:45:00,45.74,45.76,45.64,45.64,46700.0,40.4232,40.4409,40.3348,40.3348,46700.0
2010-07-16 15:50:00,45.66,45.72,45.58,45.7,41800.0,40.3525,40.4055,40.2818,40.3879,41800.0
2010-07-16 15:55:00,45.7,45.76,45.6,45.62,49900.0,40.3879,40.4409,40.2995,40.3172,49900.0
2010-07-19 09:30:00,45.86,46.08,45.76,45.97,16500.0,40.5293,40.7237,40.4409,40.6265,16500.0
2010-07-19 09:35:00,45.91,46.13,45.91,46.06,17900.0,40.5734,40.7679,40.5734,40.706,17900.0
2010-07-19 09:40:00,46.1,46.1,45.89,46.0,36000.0,40.7414,40.7414,40.5558,40.653,36000.0
2010-07-19 09:45:00,45.99,46.24,45.97,46.24,29000.0,40.6441,40.8651,40.6265,40.8651,29000.0
2010-07-19 09:50:00,46.24,46.42,46.24,46.31,30500.0,40.8651,41.0242,40.8651,40.9269,30500.0
2010-07-19 09:55:00,46.32,46.41,46.26,46.35,51500.0,40.9358,41.0153,40.8828,40.9623,51500.0
2010-07-19 10:00:00,46.3,46.4,46.26,46.37,25700.0,40.9181,41.0065,40.8828,40.98,25700.0
2010-07-19 10:05:00,46.37,46.43,46.11,46.11,27600.0,40.98,41.033,40.7502,40.7502,27600.0
2010-07-19 10:10:00,46.16,46.17,45.97,46.0,23100.0,40.7944,40.8032,40.6265,40.653,23100.0
2010-07-19 10:15:00,46.01,46.24,46.01,46.19,14500.0,40.6618,40.8651,40.6618,40.8209,14500.0
2010-07-19 10:20:00,46.18,46.19,45.94,45.95,14500.0,40.8121,40.8209,40.6,40.6088,14500.0
2010-07-19 10:25:00,45.92,46.02,45.88,45.88,21800.0,40.5823,40.6707,40.5469,40.5469,21800.0
2010-07-19 10:30:00,45.86,46.07,45.84,46.03,14300.0,40.5293,40.7148,40.5116,40.6795,14300.0
2010-07-19 10:35:00,46.05,46.11,45.94,45.95,27100.0,40.6972,40.7502,40.6,40.6088,27100.0
2010-07-19 10:40:00,45.95,46.12,45.93,46.12,14600.0,40.6088,40.759,40.5911,40.759,14600.0
2010-07-19 10:45:00,46.12,46.14,45.96,45.98,18300.0,40.759,40.7767,40.6176,40.6353,18300.0
2010-07-19 10:50:00,45.97,46.0,45.9,45.95,10700.0,40.6265,40.653,40.5646,40.6088,10700.0
2010-07-19 10:55:00,45.97,46.08,45.9,46.08,21700.0,40.6265,40.7237,40.5646,40.7237,21700.0
2010-07-19 11:00:00,46.07,46.16,46.05,46.14,8800.0,40.7148,40.7944,40.6972,40.7767,8800.0
2010-07-19 11:05:00,46.14,46.21,46.12,46.18,6700.0,40.7767,40.8386,40.759,40.8121,6700.0
2010-07-19 11:10:00,46.17,46.17,46.07,46.12,17600.0,40.8032,40.8032,40.7148,40.759,17600.0
2010-07-19 11:15:00,46.12,46.19,46.12,46.17,16000.0,40.759,40.8209,40.759,40.8032,16000.0
2010-07-19 11:20:00,46.17,46.28,46.17,46.28,9100.0,40.8032,40.9004,40.8032,40.9004,9100.0
2010-07-19 11:25:00,46.28,46.3,46.15,46.21,17000.0,40.9004,40.9181,40.7855,40.8386,17000.0
2010-07-19 11:30:00,46.2,46.26,46.2,46.21,11000.0,40.8297,40.8828,40.8297,40.8386,11000.0
2010-07-19 11:35:00,46.22,46.3,46.22,46.24,20300.0,40.8474,40.9181,40.8474,40.8651,20300.0
2010-07-19 11:40:00,46.25,46.36,46.25,46.33,17900.0,40.8739,40.9711,40.8739,40.9446,17900.0
2010-07-19 11:45:00,46.33,46.42,46.31,46.42,29200.0,40.9446,41.0242,40.9269,41.0242,29200.0
2010-07-19 11:50:00,46.42,46.53,46.39,46.44,22400.0,41.0242,41.1214,40.9976,41.0418,22400.0
2010-07-19 11:55:00,46.43,46.49,46.43,46.48,24400.0,41.033,41.086,41.033,41.0772,24400.0
2010-07-19 12:00:00,46.5,46.54,46.47,46.52,26400.0,41.0949,41.1302,41.0683,41.1125,26400.0
2010-07-19 12:05:00,46.5,46.58,46.5,46.56,29000.0,41.0949,41.1656,41.0949,41.1479,29000.0
2010-07-19 12:10:00,46.56,46.58,46.54,46.56,25600.0,41.1479,41.1656,41.1302,41.1479,25600.0
2010-07-19 12:15:00,46.56,46.6,46.45,46.45,36700.0,41.1479,41.1832,41.0507,41.0507,36700.0
2010-07-19 12:20:00,46.47,46.5,46.45,46.49,24400.0,41.0683,41.0949,41.0507,41.086,24400.0
2010-07-19 12:25:00,46.5,46.63,46.47,46.63,22900.0,41.0949,41.2098,41.0683,41.2098,22900.0
2010-07-19 12:30:00,46.61,46.62,46.55,46.61,21200.0,41.1921,41.2009,41.1391,41.1921,21200.0
2010-07-19 12:35:00,46.62,46.71,46.58,46.71,14600.0,41.2009,41.2805,41.1656,41.2805,14600.0
2010-07-19 12:40:00,46.72,46.81,46.71,46.81,19700.0,41.2893,41.3688,41.2805,41.3688,19700.0
2010-07-19 12:45:00,46.8,46.87,46.79,46.86,8200.0,41.36,41.4219,41.3512,41.413,8200.0
2010-07-19 12:50:00,46.86,46.87,46.7,46.73,11200.0,41.413,41.4219,41.2716,41.2981,11200.0
2010-07-19 12:55:00,46.73,46.78,46.69,46.78,6900.0,41.2981,41.3423,41.2628,41.3423,6900.0
2010-07-19 13:00:00,46.76,46.78,46.7,46.72,6600.0,41.3246,41.3423,41.2716,41.2893,6600.0
2010-07-19 13:05:00,46.71,46.74,46.69,46.71,3500.0,41.2805,41.307,41.2628,41.2805,3500.0
2010-07-19 13:10:00,46.73,46.73,46.67,46.69,5600.0,41.2981,41.2981,41.2451,41.2628,5600.0
2010-07-19 13:15:00,46.68,46.7,46.66,46.67,5700.0,41.2539,41.2716,41.2363,41.2451,5700.0
2010-07-19 13:20:00,46.66,46.69,46.6,46.61,14200.0,41.2363,41.2628,41.1832,41.1921,14200.0
2010-07-19 13:25:00,46.6,46.62,46.54,46.56,8900.0,41.1832,41.2009,41.1302,41.1479,8900.0
2010-07-19 13:30:00,46.56,46.61,46.5,46.5,11000.0,41.1479,41.1921,41.0949,41.0949,11000.0
2010-07-19 13:35:00,46.5,46.54,46.48,46.48,6400.0,41.0949,41.1302,41.0772,41.0772,6400.0
2010-07-19 13:40:00,46.51,46.51,46.41,46.43,9500.0,41.1037,41.1037,41.0153,41.033,9500.0
2010-07-19 13:45:00,46.42,46.47,46.41,46.42,4800.0,41.0242,41.0683,41.0153,41.0242,4800.0
2010-07-19 13:50:00,46.42,46.44,46.4,46.41,8100.0,41.0242,41.0418,41.0065,41.0153,8100.0
2010-07-19 13:55:00,46.41,46.42,46.35,46.35,9000.0,41.0153,41.0242,40.9623,40.9623,9000.0
2010-07-19 14:00:00,46.36,46.43,46.36,46.37,11100.0,40.9711,41.033,40.9711,40.98,11100.0
2010-07-19 14:05:00,46.38,46.4,46.34,46.39,9600.0,40.9888,41.0065,40.9535,40.9976,9600.0
2010-07-19 14:10:00,46.4,46.51,46.4,46.51,2700.0,41.0065,41.1037,41.0065,41.1037,2700.0
2010-07-19 14:15:00,46.51,46.57,46.51,46.57,7500.0,41.1037,41.1567,41.1037,41.1567,7500.0
2010-07-19 14:20:00,46.58,46.6,46.47,46.55,6500.0,41.1656,41.1832,41.0683,41.1391,6500.0
2010-07-19 14:25:00,46.54,46.56,46.46,46.47,7300.0,41.1302,41.1479,41.0595,41.0683,7300.0
2010-07-19 14:30:00,46.46,46.52,46.45,46.52,7800.0,41.0595,41.1125,41.0507,41.1125,7800.0
2010-07-19 14:35:00,46.53,46.54,46.48,46.49,19900.0,41.1214,41.1302,41.0772,41.086,19900.0
2010-07-19 14:40:00,46.49,46.56,46.47,46.53,11500.0,41.086,41.1479,41.0683,41.1214,11500.0
2010-07-19 14:45:00,46.54,46.62,46.53,46.62,10700.0,41.1302,41.2009,41.1214,41.2009,10700.0
2010-07-19 14:50:00,46.62,46.66,46.57,46.63,10500.0,41.2009,41.2363,41.1567,41.2098,10500.0
2010-07-19 14:55:00,46.63,46.63,46.54,46.57,10800.0,41.2098,41.2098,41.1302,41.1567,10800.0
2010-07-19 15:00:00,46.57,46.63,46.53,46.63,12100.0,41.1567,41.2098,41.1214,41.2098,12100.0
2010-07-19 15:05:00,46.63,46.74,46.59,46.73,16300.0,41.2098,41.307,41.1744,41.2981,16300.0
2010-07-19 15:10:00,46.73,46.75,46.65,46.65,13800.0,41.2981,41.3158,41.2274,41.2274,13800.0
2010-07-19 15:15:00,46.67,46.77,46.66,46.74,15000.0,41.2451,41.3335,41.2363,41.307,15000.0
2010-07-19 15:20:00,46.74,46.74,46.65,46.65,13100.0,41.307,41.307,41.2274,41.2274,13100.0
2010-07-19 15:25:00,46.64,46.64,46.54,46.57,16100.0,41.2186,41.2186,41.1302,41.1567,16100.0
2010-07-19 15:30:00,46.56,46.59,46.5,46.53,24500.0,41.1479,41.1744,41.0949,41.1214,24500.0
2010-07-19 15:35:00,46.52,46.57,46.45,46.45,21100.0,41.1125,41.1567,41.0507,41.0507,21100.0
2010-07-19 15:40:00,46.47,46.57,46.46,46.57,42800.0,41.0683,41.1567,41.0595,41.1567,42800.0
2010-07-19 15:45:00,46.57,46.61,46.5,46.52,58100.0,41.1567,41.1921,41.0949,41.1125,58100.0
2010-07-19 15:50:00,46.53,46.58,46.47,46.53,62300.0,41.1214,41.1656,41.0683,41.1214,62300.0
2010-07-19 15:55:00,46.54,46.62,46.52,46.55,96300.0,41.1302,41.2009,41.1125,41.1391,96300.0
2010-07-20 09:30:00,46.47,46.48,45.56,45.84,48100.0,41.0683,41.0772,40.2641,40.5116,48100.0
2010-07-20 09:35:00,45.84,46.09,45.76,46.0,22300.0,40.5116,40.7325,40.4409,40.653,22300.0
2010-07-20 09:40:00,46.01,46.16,45.84,46.12,30300.0,40.6618,40.7944,40.5116,40.759,30300.0
2010-07-20 09:45:00,46.17,46.45,46.13,46.35,71700.0,40.8032,41.0507,40.7679,40.9623,71700.0
2010-07-20 09:50:00,46.37,46.71,46.35,46.67,37500.0,40.98,41.2805,40.9623,41.2451,37500.0
2010-07-20 09:55:00,46.69,46.73,46.49,46.51,46200.0,41.2628,41.2981,41.086,41.1037,46200.0
2010-07-20 10:00:00,46.5,46.66,46.5,46.65,38900.0,41.0949,41.2363,41.0949,41.2274,38900.0
2010-07-20 10:05:00,46.65,46.75,46.6,46.69,49300.0,41.2274,41.3158,41.1832,41.2628,49300.0
2010-07-20 10:10:00,46.72,46.94,46.7,46.78,71200.0,41.2893,41.4837,41.2716,41.3423,71200.0
2010-07-20 10:15:00,46.77,46.93,46.71,46.9,27500.0,41.3335,41.4749,41.2805,41.4484,27500.0
2010-07-20 10:20:00,46.88,46.93,46.82,46.85,15700.0,41.4307,41.4749,41.3777,41.4042,15700.0
2010-07-20 10:25:00,46.86,46.92,46.79,46.79,17400.0,41.413,41.466,41.3512,41.3512,17400.0
2010-07-20 10:30:00,46.81,46.81,46.7,46.74,11000.0,41.3688,41.3688,41.2716,41.307,11000.0
2010-07-20 10:35:00,46.75,46.76,46.48,46.51,40000.0,41.3158,41.3246,41.0772,41.1037,40000.0
2010-07-20 10:40:00,46.48,46.57,46.38,46.38,26300.0,41.0772,41.1567,40.9888,40.9888,26300.0
2010-07-20 10:45:00,46.37,46.48,46.36,46.36,26200.0,40.98,41.0772,40.9711,40.9711,26200.0
2010-07-20 10:50:00,46.36,46.37,46.21,46.26,21900.0,40.9711,40.98,40.8386,40.8828,21900.0
2010-07-20 10:55:00,46.23,46.23,46.14,46.21,27700.0,40.8562,40.8562,40.7767,40.8386,27700.0
2010-07-20 11:00:00,46.23,46.34,46.19,46.26,22100.0,40.8562,40.9535,40.8209,40.8828,22100.0
2010-07-20 11:05:00,46.26,46.29,46.18,46.27,25300.0,40.8828,40.9093,40.8121,40.8916,25300.0
2010-07-20 11:10:00,46.27,46.39,46.24,46.37,26200.0,40.8916,40.9976,40.8651,40.98,26200.0
2010-07-20 11:15:00,46.39,46.41,46.33,46.4,14200.0,40.9976,41.0153,40.9446,41.0065,14200.0
2010-07-20 11:20:00,46.4,46.4,46.29,46.31,46100.0,41.0065,41.0065,40.9093,40.9269,46100.0
2010-07-20 11:25:00,46.32,46.42,46.31,46.39,10200.0,40.9358,41.0242,40.9269,40.9976,10200.0
2010-07-20 11:30:00,46.39,46.46,46.37,46.37,14100.0,40.9976,41.0595,40.98,40.98,14100.0
2010-07-20 11:35:00,46.37,46.39,46.3,46.3,10900.0,40.98,40.9976,40.9181,40.9181,10900.0
2010-07-20 11:40:00,46.31,46.32,46.23,46.3,16200.0,40.9269,40.9358,40.8562,40.9181,16200.0
2010-07-20 11:45:00,46.32,46.34,46.31,46.33,5700.0,40.9358,40.9535,40.9269,40.9446,5700.0
2010-07-20 11:50:00,46.35,46.35,46.19,46.19,24900.0,40.9623,40.9623,40.8209,40.8209,24900.0
2010-07-20 11:55:00,46.2,46.23,46.14,46.15,22200.0,40.8297,40.8562,40.7767,40.7855,22200.0
2010-07-20 12:00:00,46.14,46.22,46.1,46.14,12800.0,40.7767,40.8474,40.7414,40.7767,12800.0
2010-07-20 12:05:00,46.14,46.26,46.14,46.23,10100.0,40.7767,40.8828,40.7767,40.8562,10100.0
2010-07-20 12:10:00,46.23,46.23,46.07,46.07,4900.0,40.8562,40.8562,40.7148,40.7148,4900.0
2010-07-20 12:15:00,46.07,46.15,46.05,46.14,7200.0,40.7148,40.7855,40.6972,40.7767,7200.0
2010-07-20 12:20:00,46.14,46.15,46.1,46.1,16200.0,40.7767,40.7855,40.7414,40.7414,16200.0
2010-07-20 12:25:00,46.1,46.16,46.1,46.12,8200.0,40.7414,40.7944,40.7414,40.759,8200.0
2010-07-20 12:30:00,46.11,46.11,46.05,46.07,12700.0,40.7502,40.7502,40.6972,40.7148,12700.0
2010-07-20 12:35:00,46.06,46.12,45.94,45.96,38200.0,40.706,40.759,40.6,40.6176,38200.0
2010-07-20 12:40:00,45.96,45.97,45.9,45.97,18500.0,40.6176,40.6265,40.5646,40.6265,18500.0
2010-07-20 12:45:00,45.97,46.06,45.97,46.03,15100.0,40.6265,40.706,40.6265,40.6795,15100.0
2010-07-20 12:50:00,46.04,46.04,45.98,46.0,21900.0,40.6883,40.6883,40.6353,40.653,21900.0
2010-07-20 12:55:00,46.0,46.03,45.97,46.0,10800.0,40.653,40.6795,40.6265,40.653,10800.0
2010-07-20 13:00:00,46.0,46.02,45.99,46.01,6200.0,40.653,40.6707,40.6441,40.6618,6200.0
2010-07-20 13:05:00,46.02,46.05,45.98,45.98,7500.0,40.6707,40.6972,40.6353,40.6353,7500.0
2010-07-20 13:10:00,46.0,46.01,45.91,45.92,8200.0,40.653,40.6618,40.5734,40.5823,8200.0
2010-07-20 13:15:00,45.92,45.94,45.91,45.92,8700.0,40.5823,40.6,40.5734,40.5823,8700.0
2010-07-20 13:20:00,45.93,45.97,45.91,45.96,7100.0,40.5911,40.6265,40.5734,40.6176,7100.0
2010-07-20 13:25:00,45.94,45.96,45.88,45.88,9400.0,40.6,40.6176,40.5469,40.5469,9400.0
2010-07-20 13:30:00,45.88,45.92,45.85,45.92,16200.0,40.5469,40.5823,40.5204,40.5823,16200.0
2010-07-20 13:35:00,45.92,46.14,45.92,46.14,8000.0,40.5823,40.7767,40.5823,40.7767,8000.0
2010-07-20 13:40:00,46.12,46.15,46.07,46.07,9200.0,40.759,40.7855,40.7148,40.7148,9200.0
2010-07-20 13:45:00,46.07,46.12,46.05,46.08,18400.0,40.7148,40.759,40.6972,40.7237,18400.0
2010-07-20 13:50:00,46.09,46.19,46.04,46.17,16100.0,40.7325,40.8209,40.6883,40.8032,16100.0
2010-07-20 13:55:00,46.19,46.3,46.17,46.29,18500.0,40.8209,40.9181,40.8032,40.9093,18500.0
2010-07-20 14:00:00,46.3,46.3,46.22,46.24,20400.0,40.9181,40.9181,40.8474,40.8651,20400.0
2010-07-20 14:05:00,46.23,46.27,46.19,46.19,16200.0,40.8562,40.8916,40.8209,40.8209,16200.0
2010-07-20 14:10:00,46.19,46.22,46.15,46.18,14000.0,40.8209,40.8474,40.7855,40.8121,14000.0
2010-07-20 14:15:00,46.17,46.21,46.14,46.17,8700.0,40.8032,40.8386,40.7767,40.8032,8700.0
2010-07-20 14:20:00,46.17,46.18,46.05,46.06,17200.0,40.8032,40.8121,40.6972,40.706,17200.0
2010-07-20 14:25:00,46.07,46.16,46.07,46.14,12900.0,40.7148,40.7944,40.7148,40.7767,12900.0
2010-07-20 14:30:00,46.12,46.19,46.12,46.15,14600.0,40.759,40.8209,40.759,40.7855,14600.0
2010-07-20 14:35:00,46.15,46.2,46.12,46.15,14400.0,40.7855,40.8297,40.759,40.7855,14400.0
2010-07-20 14:40:00,46.16,46.18,46.08,46.12,12100.0,40.7944,40.8121,40.7237,40.759,12100.0
2010-07-20 14:45:00,46.1,46.22,46.1,46.2,41900.0,40.7414,40.8474,40.7414,40.8297,41900.0
2010-07-20 14:50:00,46.19,46.19,46.12,46.12,9900.0,40.8209,40.8209,40.759,40.759,9900.0
2010-07-20 14:55:00,46.13,46.14,46.04,46.04,7500.0,40.7679,40.7767,40.6883,40.6883,7500.0
2010-07-20 15:00:00,46.04,46.14,46.02,46.11,32500.0,40.6883,40.7767,40.6707,40.7502,32500.0
2010-07-20 15:05:00,46.11,46.15,46.08,46.12,44700.0,40.7502,40.7855,40.7237,40.759,44700.0
2010-07-20 15:10:00,46.12,46.21,46.08,46.19,21800.0,40.759,40.8386,40.7237,40.8209,21800.0
2010-07-20 15:15:00,46.19,46.24,46.16,46.17,13400.0,40.8209,40.8651,40.7944,40.8032,13400.0
2010-07-20 15:20:00,46.16,46.24,46.12,46.22,20600.0,40.7944,40.8651,40.759,40.8474,20600.0
2010-07-20 15:25:00,46.21,46.31,46.17,46.28,27000.0,40.8386,40.9269,40.8032,40.9004,27000.0
2010-07-20 15:30:00,46.28,46.44,46.27,46.38,24800.0,40.9004,41.0418,40.8916,40.9888,24800.0
2010-07-20 15:35:00,46.38,46.43,46.31,46.33,25900.0,40.9888,41.033,40.9269,40.9446,25900.0
2010-07-20 15:40:00,46.33,46.38,46.27,46.37,28300.0,40.9446,40.9888,40.8916,40.98,28300.0
2010-07-20 15:45:00,46.38,46.49,46.38,46.49,35500.0,40.9888,41.086,40.9888,41.086,35500.0
2010-07-20 15:50:00,46.48,46.52,46.41,46.44,106500.0,41.0772,41.1125,41.0153,41.0418,106500.0
2010-07-20 15:55:00,46.43,46.5,46.43,46.46,63200.0,41.033,41.0949,41.033,41.0595,63200.0
2010-07-21 09:30:00,46.51,46.58,46.38,46.58,23800.0,41.1037,41.1656,40.9888,41.1656,23800.0
2010-07-21 09:35:00,46.63,46.71,46.51,46.55,6000.0,41.2098,41.2805,41.1037,41.1391,6000.0
2010-07-21 09:40:00,46.55,46.55,46.3,46.31,21600.0,41.1391,41.1391,40.9181,40.9269,21600.0
2010-07-21 09:45:00,46.33,46.4,46.22,46.3,15100.0,40.9446,41.0065,40.8474,40.9181,15100.0
2010-07-21 09:50:00,46.35,46.38,46.15,46.24,12000.0,40.9623,40.9888,40.7855,40.8651,12000.0
2010-07-21 09:55:00,46.22,46.22,46.02,46.08,9200.0,40.8474,40.8474,40.6707,40.7237,9200.0
2010-07-21 10:00:00,46.09,46.18,46.04,46.17,10300.0,40.7325,40.8121,40.6883,40.8032,10300.0
2010-07-21 10:05:00,46.19,46.22,46.07,46.16,31300.0,40.8209,40.8474,40.7148,40.7944,31300.0
2010-07-21 10:10:00,46.16,46.22,46.09,46.09,32900.0,40.7944,40.8474,40.7325,40.7325,32900.0
2010-07-21 10:15:00,46.09,46.16,46.02,46.15,10100.0,40.7325,40.7944,40.6707,40.7855,10100.0
2010-07-21 10:20:00,46.17,46.26,46.15,46.25,9200.0,40.8032,40.8828,40.7855,40.8739,9200.0
2010-07-21 10:25:00,46.28,46.28,46.18,46.19,10600.0,40.9004,40.9004,40.8121,40.8209,10600.0
2010-07-21 10:30:00,46.2,46.23,46.16,46.19,7200.0,40.8297,40.8562,40.7944,40.8209,7200.0
2010-07-21 10:35:00,46.19,46.26,46.19,46.19,6100.0,40.8209,40.8828,40.8209,40.8209,6100.0
2010-07-21 10:40:00,46.2,46.25,46.16,46.21,8800.0,40.8297,40.8739,40.7944,40.8386,8800.0
2010-07-21 10:45:00,46.2,46.21,46.13,46.2,7600.0,40.8297,40.8386,40.7679,40.8297,7600.0
2010-07-21 10:50:00,46.2,46.22,46.15,46.2,11200.0,40.8297,40.8474,40.7855,40.8297,11200.0
2010-07-21 10:55:00,46.21,46.26,46.18,46.23,42600.0,40.8386,40.8828,40.8121,40.8562,42600.0
2010-07-21 11:00:00,46.24,46.28,46.22,46.26,14400.0,40.8651,40.9004,40.8474,40.8828,14400.0
2010-07-21 11:05:00,46.24,46.34,46.19,46.23,31400.0,40.8651,40.9535,40.8209,40.8562,31400.0
2010-07-21 11:10:00,46.23,46.23,46.13,46.13,17000.0,40.8562,40.8562,40.7679,40.7679,17000.0
2010-07-21 11:15:00,46.13,46.13,46.04,46.06,6900.0,40.7679,40.7679,40.6883,40.706,6900.0
2010-07-21 11:20:00,46.06,46.16,46.06,46.16,6900.0,40.706,40.7944,40.706,40.7944,6900.0
2010-07-21 11:25:00,46.16,46.18,46.11,46.14,6500.0,40.7944,40.8121,40.7502,40.7767,6500.0
2010-07-21 11:30:00,46.13,46.14,46.05,46.06,7300.0,40.7679,40.7767,40.6972,40.706,7300.0
2010-07-21 11:35:00,46.05,46.09,46.03,46.07,6100.0,40.6972,40.7325,40.6795,40.7148,6100.0
2010-07-21 11:40:00,46.11,46.2,46.11,46.17,4900.0,40.7502,40.8297,40.7502,40.8032,4900.0
2010-07-21 11:45:00,46.15,46.17,46.09,46.13,4200.0,40.7855,40.8032,40.7325,40.7679,4200.0
2010-07-21 11:50:00,46.16,46.17,46.1,46.15,21300.0,40.7944,40.8032,40.7414,40.7855,21300.0
2010-07-21 11:55:00,46.15,46.2,46.14,46.2,11000.0,40.7855,40.8297,40.7767,40.8297,11000.0
2010-07-21 12:00:00,46.2,46.29,46.19,46.28,9500.0,40.8297,40.9093,40.8209,40.9004,9500.0
2010-07-21 12:05:00,46.28,46.33,46.28,46.31,12600.0,40.9004,40.9446,40.9004,40.9269,12600.0
2010-07-21 12:10:00,46.31,46.36,46.31,46.36,10000.0,40.9269,40.9711,40.9269,40.9711,10000.0
2010-07-21 12:15:00,46.37,46.38,46.24,46.24,6100.0,40.98,40.9888,40.8651,40.8651,6100.0
2010-07-21 12:20:00,46.21,46.21,46.15,46.17,5800.0,40.8386,40.8386,40.7855,40.8032,5800.0
2010-07-21 12:25:00,46.17,46.27,46.17,46.22,13500.0,40.8032,40.8916,40.8032,40.8474,13500.0
2010-07-21 12:30:00,46.22,46.26,46.2,46.22,5300.0,40.8474,40.8828,40.8297,40.8474,5300.0
2010-07-21 12:35:00,46.22,46.27,46.19,46.24,8000.0,40.8474,40.8916,40.8209,40.8651,8000.0
2010-07-21 12:40:00,46.25,46.29,46.23,46.23,12100.0,40.8739,40.9093,40.8562,40.8562,12100.0
2010-07-21 12:45:00,46.21,46.28,46.2,46.26,6100.0,40.8386,40.9004,40.8297,40.8828,6100.0
2010-07-21 12:50:00,46.26,46.26,46.19,46.23,4400.0,40.8828,40.8828,40.8209,40.8562,4400.0
2010-07-21 12:55:00,46.23,46.23,46.19,46.19,5900.0,40.8562,40.8562,40.8209,40.8209,5900.0
2010-07-21 13:00:00,46.19,46.26,46.18,46.25,3100.0,40.8209,40.8828,40.8121,40.8739,3100.0
2010-07-21 13:05:00,46.27,46.31,46.26,46.3,3100.0,40.8916,40.9269,40.8828,40.9181,3100.0
2010-07-21 13:10:00,46.29,46.29,46.22,46.26,4100.0,40.9093,40.9093,40.8474,40.8828,4100.0
2010-07-21 13:15:00,46.26,46.28,46.22,46.22,10300.0,40.8828,40.9004,40.8474,40.8474,10300.0
2010-07-21 13:20:00,46.23,46.29,46.23,46.28,6400.0,40.8562,40.9093,40.8562,40.9004,6400.0
2010-07-21 13:25:00,46.26,46.3,46.23,46.28,13100.0,40.8828,40.9181,40.8562,40.9004,13100.0
2010-07-21 13:30:00,46.3,46.34,46.28,46.32,6000.0,40.9181,40.9535,40.9004,40.9358,6000.0
2010-07-21 13:35:00,46.33,46.37,46.32,46.35,16100.0,40.9446,40.98,40.9358,40.9623,16100.0
2010-07-21 13:40:00,46.33,46.42,46.31,46.39,41100.0,40.9446,41.0242,40.9269,40.9976,41100.0
2010-07-21 13:45:00,46.41,46.42,46.37,46.41,7300.0,41.0153,41.0242,40.98,41.0153,7300.0
2010-07-21 13:50:00,46.42,46.43,46.38,46.41,9500.0,41.0242,41.033,40.9888,41.0153,9500.0
2010-07-21 13:55:00,46.4,46.4,46.3,46.3,4800.0,41.0065,41.0065,40.9181,40.9181,4800.0
2010-07-21 14:00:00,46.29,46.33,46.16,46.29,33700.0,40.9093,40.9446,40.7944,40.9093,33700.0
2010-07-21 14:05:00,46.26,46.26,46.05,46.06,15200.0,40.8828,40.8828,40.6972,40.706,15200.0
2010-07-21 14:10:00,46.04,46.04,45.78,45.84,31300.0,40.6883,40.6883,40.4586,40.5116,31300.0
2010-07-21 14:15:00,45.84,45.91,45.78,45.86,18800.0,40.5116,40.5734,40.4586,40.5293,18800.0
2010-07-21 14:20:00,45.88,45.9,45.75,45.9,30700.0,40.5469,40.5646,40.432,40.5646,30700.0
2010-07-21 14:25:00,45.89,45.9,45.77,45.78,18000.0,40.5558,40.5646,40.4497,40.4586,18000.0
2010-07-21 14:30:00,45.77,45.79,45.69,45.69,16900.0,40.4497,40.4674,40.379,40.379,16900.0
2010-07-21 14:35:00,45.66,45.72,45.56,45.68,19400.0,40.3525,40.4055,40.2641,40.3702,19400.0
2010-07-21 14:40:00,45.67,45.71,45.64,45.66,11800.0,40.3613,40.3967,40.3348,40.3525,11800.0
2010-07-21 14:45:00,45.66,45.68,45.57,45.62,15000.0,40.3525,40.3702,40.273,40.3172,15000.0
2010-07-21 14:50:00,45.61,45.61,45.48,45.5,17200.0,40.3083,40.3083,40.1934,40.2111,17200.0
2010-07-21 14:55:00,45.49,45.51,45.42,45.44,9500.0,40.2023,40.2199,40.1404,40.1581,9500.0
2010-07-21 15:00:00,45.46,45.49,45.42,45.49,12800.0,40.1758,40.2023,40.1404,40.2023,12800.0
2010-07-21 15:05:00,45.5,45.57,45.49,45.55,11300.0,40.2111,40.273,40.2023,40.2553,11300.0
2010-07-21 15:10:00,45.53,45.61,45.48,45.61,11600.0,40.2376,40.3083,40.1934,40.3083,11600.0
2010-07-21 15:15:00,45.61,45.69,45.59,45.6,36500.0,40.3083,40.379,40.2906,40.2995,36500.0
2010-07-21 15:20:00,45.59,45.61,45.5,45.56,13900.0,40.2906,40.3083,40.2111,40.2641,13900.0
2010-07-21 15:25:00,45.59,45.62,45.52,45.55,8600.0,40.2906,40.3172,40.2288,40.2553,8600.0
2010-07-21 15:30:00,45.53,45.65,45.53,45.62,11000.0,40.2376,40.3437,40.2376,40.3172,11000.0
2010-07-21 15:35:00,45.62,45.65,45.58,45.64,18800.0,40.3172,40.3437,40.2818,40.3348,18800.0
2010-07-21 15:40:00,45.64,45.68,45.59,45.68,36300.0,40.3348,40.3702,40.2906,40.3702,36300.0
2010-07-21 15:45:00,45.7,45.8,45.66,45.75,68600.0,40.3879,40.4762,40.3525,40.432,68600.0
2010-07-21 15:50:00,45.76,45.81,45.64,45.69,53300.0,40.4409,40.4851,40.3348,40.379,53300.0
2010-07-21 15:55:00,45.69,45.7,45.6,45.69,89500.0,40.379,40.3879,40.2995,40.379,89500.0
2010-07-22 09:30:00,46.3,46.3,46.09,46.28,13200.0,40.9181,40.9181,40.7325,40.9004,13200.0
2010-07-22 09:35:00,46.33,46.34,46.11,46.17,7500.0,40.9446,40.9535,40.7502,40.8032,7500.0
2010-07-22 09:40:00,46.15,46.27,46.04,46.14,13500.0,40.7855,40.8916,40.6883,40.7767,13500.0
2010-07-22 09:45:00,46.15,46.27,46.13,46.27,20600.0,40.7855,40.8916,40.7679,40.8916,20600.0
2010-07-22 09:50:00,46.29,46.53,46.29,46.53,11900.0,40.9093,41.1214,40.9093,41.1214,11900.0
2010-07-22 09:55:00,46.53,46.57,46.48,46.55,16900.0,41.1214,41.1567,41.0772,41.1391,16900.0
2010-07-22 10:00:00,46.56,46.74,46.55,46.69,25900.0,41.1479,41.307,41.1391,41.2628,25900.0
2010-07-22 10:05:00,46.69,46.74,46.58,46.69,27100.0,41.2628,41.307,41.1656,41.2628,27100.0
2010-07-22 10:10:00,46.7,46.73,46.57,46.65,29500.0,41.2716,41.2981,41.1567,41.2274,29500.0
2010-07-22 10:15:00,46.66,46.71,46.65,46.65,13300.0,41.2363,41.2805,41.2274,41.2274,13300.0
2010-07-22 10:20:00,46.67,46.77,46.67,46.75,22600.0,41.2451,41.3335,41.2451,41.3158,22600.0
2010-07-22 10:25:00,46.76,46.92,46.75,46.79,21500.0,41.3246,41.466,41.3158,41.3512,21500.0
2010-07-22 10:30:00,46.77,46.81,46.62,46.62,33600.0,41.3335,41.3688,41.2009,41.2009,33600.0
2010-07-22 10:35:00,46.62,46.67,46.52,46.53,31700.0,41.2009,41.2451,41.1125,41.1214,31700.0
2010-07-22 10:40:00,46.54,46.81,46.54,46.81,21000.0,41.1302,41.3688,41.1302,41.3688,21000.0
2010-07-22 10:45:00,46.82,46.94,46.81,46.93,11600.0,41.3777,41.4837,41.3688,41.4749,11600.0
2010-07-22 10:50:00,46.94,47.07,46.9,47.01,32900.0,41.4837,41.5986,41.4484,41.5456,32900.0
2010-07-22 10:55:00,46.99,46.99,46.76,46.77,15700.0,41.5279,41.5279,41.3246,41.3335,15700.0
2010-07-22 11:00:00,46.76,46.77,46.66,46.69,11700.0,41.3246,41.3335,41.2363,41.2628,11700.0
2010-07-22 11:05:00,46.69,46.7,46.64,46.68,18000.0,41.2628,41.2716,41.2186,41.2539,18000.0
2010-07-22 11:10:00,46.68,46.76,46.67,46.75,7100.0,41.2539,41.3246,41.2451,41.3158,7100.0
2010-07-22 11:15:00,46.77,46.77,46.59,46.61,19100.0,41.3335,41.3335,41.1744,41.1921,19100.0
2010-07-22 11:20:00,46.61,46.63,46.54,46.6,25600.0,41.1921,41.2098,41.1302,41.1832,25600.0
2010-07-22 11:25:00,46.6,46.68,46.6,46.66,33700.0,41.1832,41.2539,41.1832,41.2363,33700.0
2010-07-22 11:30:00,46.65,46.72,46.65,46.71,18300.0,41.2274,41.2893,41.2274,41.2805,18300.0
2010-07-22 11:35:00,46.71,46.71,46.52,46.52,7000.0,41.2805,41.2805,41.1125,41.1125,7000.0
2010-07-22 11:40:00,46.5,46.51,46.43,46.43,12100.0,41.0949,41.1037,41.033,41.033,12100.0
2010-07-22 11:45:00,46.42,46.5,46.39,46.44,17900.0,41.0242,41.0949,40.9976,41.0418,17900.0
2010-07-22 11:50:00,46.44,46.44,46.23,46.26,18800.0,41.0418,41.0418,40.8562,40.8828,18800.0
2010-07-22 11:55:00,46.25,46.26,46.2,46.22,11700.0,40.8739,40.8828,40.8297,40.8474,11700.0
2010-07-22 12:00:00,46.22,46.27,46.13,46.23,35600.0,40.8474,40.8916,40.7679,40.8562,35600.0
2010-07-22 12:05:00,46.22,46.25,46.18,46.25,10900.0,40.8474,40.8739,40.8121,40.8739,10900.0
2010-07-22 12:10:00,46.23,46.35,46.22,46.34,9200.0,40.8562,40.9623,40.8474,40.9535,9200.0
2010-07-22 12:15:00,46.34,46.35,46.29,46.3,14800.0,40.9535,40.9623,40.9093,40.9181,14800.0
2010-07-22 12:20:00,46.31,46.37,46.25,46.25,16800.0,40.9269,40.98,40.8739,40.8739,16800.0
2010-07-22 12:25:00,46.25,46.27,46.22,46.25,7600.0,40.8739,40.8916,40.8474,40.8739,7600.0
2010-07-22 12:30:00,46.27,46.3,46.23,46.3,8300.0,40.8916,40.9181,40.8562,40.9181,8300.0
2010-07-22 12:35:00,46.3,46.34,46.3,46.34,6500.0,40.9181,40.9535,40.9181,40.9535,6500.0
2010-07-22 12:40:00,46.33,46.34,46.29,46.32,8700.0,40.9446,40.9535,40.9093,40.9358,8700.0
2010-07-22 12:45:00,46.32,46.38,46.31,46.38,8900.0,40.9358,40.9888,40.9269,40.9888,8900.0
2010-07-22 12:50:00,46.39,46.42,46.38,46.42,5100.0,40.9976,41.0242,40.9888,41.0242,5100.0
2010-07-22 12:55:00,46.45,46.5,46.45,46.48,2700.0,41.0507,41.0949,41.0507,41.0772,2700.0
2010-07-22 13:00:00,46.5,46.54,46.49,46.52,7600.0,41.0949,41.1302,41.086,41.1125,7600.0
2010-07-22 13:05:00,46.52,46.54,46.51,46.53,1600.0,41.1125,41.1302,41.1037,41.1214,1600.0
2010-07-22 13:10:00,46.53,46.55,46.52,46.53,3900.0,41.1214,41.1391,41.1125,41.1214,3900.0
2010-07-22 13:15:00,46.53,46.57,46.53,46.57,2500.0,41.1214,41.1567,41.1214,41.1567,2500.0
2010-07-22 13:20:00,46.55,46.58,46.55,46.58,4200.0,41.1391,41.1656,41.1391,41.1656,4200.0
2010-07-22 13:25:00,46.57,46.58,46.51,46.51,26300.0,41.1567,41.1656,41.1037,41.1037,26300.0
2010-07-22 13:30:00,46.5,46.52,46.49,46.52,6200.0,41.0949,41.1125,41.086,41.1125,6200.0
2010-07-22 13:35:00,46.51,46.51,46.46,46.46,3200.0,41.1037,41.1037,41.0595,41.0595,3200.0
2010-07-22 13:40:00,46.49,46.49,46.46,46.46,2000.0,41.086,41.086,41.0595,41.0595,2000.0
2010-07-22 13:45:00,46.46,46.46,46.43,46.44,5700.0,41.0595,41.0595,41.033,41.0418,5700.0
2010-07-22 13:50:00,46.45,46.46,46.41,46.41,5000.0,41.0507,41.0595,41.0153,41.0153,5000.0
2010-07-22 13:55:00,46.39,46.42,46.37,46.38,3600.0,40.9976,41.0242,40.98,40.9888,3600.0
2010-07-22 14:00:00,46.38,46.44,46.38,46.44,20300.0,40.9888,41.0418,40.9888,41.0418,20300.0
2010-07-22 14:05:00,46.44,46.47,46.43,46.46,9100.0,41.0418,41.0683,41.033,41.0595,9100.0
2010-07-22 14:10:00,46.46,46.51,46.45,46.51,4400.0,41.0595,41.1037,41.0507,41.1037,4400.0
2010-07-22 14:15:00,46.51,46.55,46.46,46.46,6500.0,41.1037,41.1391,41.0595,41.0595,6500.0
2010-07-22 14:20:00,46.46,46.47,46.46,46.46,2600.0,41.0595,41.0683,41.0595,41.0595,2600.0
2010-07-22 14:25:00,46.46,46.54,46.45,46.54,6500.0,41.0595,41.1302,41.0507,41.1302,6500.0
2010-07-22 14:30:00,46.54,46.56,46.53,46.54,24100.0,41.1302,41.1479,41.1214,41.1302,24100.0
2010-07-22 14:35:00,46.54,46.57,46.49,46.49,7800.0,41.1302,41.1567,41.086,41.086,7800.0
2010-07-22 14:40:00,46.48,46.5,46.46,46.46,5600.0,41.0772,41.0949,41.0595,41.0595,5600.0
2010-07-22 14:45:00,46.46,46.47,46.4,46.47,7600.0,41.0595,41.0683,41.0065,41.0683,7600.0
2010-07-22 14:50:00,46.45,46.45,46.41,46.43,10300.0,41.0507,41.0507,41.0153,41.033,10300.0
2010-07-22 14:55:00,46.43,46.46,46.42,46.45,12100.0,41.033,41.0595,41.0242,41.0507,12100.0
2010-07-22 15:00:00,46.45,46.46,46.44,46.44,7000.0,41.0507,41.0595,41.0418,41.0418,7000.0
2010-07-22 15:05:00,46.44,46.44,46.37,46.4,7300.0,41.0418,41.0418,40.98,41.0065,7300.0
2010-07-22 15:10:00,46.39,46.42,46.36,46.41,12700.0,40.9976,41.0242,40.9711,41.0153,12700.0
2010-07-22 15:15:00,46.42,46.52,46.41,46.51,12400.0,41.0242,41.1125,41.0153,41.1037,12400.0
2010-07-22 15:20:00,46.51,46.52,46.48,46.5,8300.0,41.1037,41.1125,41.0772,41.0949,8300.0
2010-07-22 15:25:00,46.5,46.5,46.44,46.44,10300.0,41.0949,41.0949,41.0418,41.0418,10300.0
2010-07-22 15:30:00,46.44,46.45,46.35,46.36,17500.0,41.0418,41.0507,40.9623,40.9711,17500.0
2010-07-22 15:35:00,46.37,46.37,46.17,46.22,25000.0,40.98,40.98,40.8032,40.8474,25000.0
2010-07-22 15:40:00,46.23,46.25,46.16,46.24,45100.0,40.8562,40.8739,40.7944,40.8651,45100.0
2010-07-22 15:45:00,46.26,46.34,46.25,46.31,64100.0,40.8828,40.9535,40.8739,40.9269,64100.0
2010-07-22 15:50:00,46.31,46.33,46.2,46.23,52600.0,40.9269,40.9446,40.8297,40.8562,52600.0
2010-07-22 15:55:00,46.22,46.36,46.22,46.3,54600.0,40.8474,40.9711,40.8474,40.9181,54600.0
2010-07-23 09:30:00,46.23,46.23,45.94,46.02,9400.0,40.8562,40.8562,40.6,40.6707,9400.0
2010-07-23 09:35:00,45.99,46.22,45.99,46.22,3100.0,40.6441,40.8474,40.6441,40.8474,3100.0
2010-07-23 09:40:00,46.23,46.34,46.18,46.34,4900.0,40.8562,40.9535,40.8121,40.9535,4900.0
2010-07-23 09:45:00,46.37,46.49,46.37,46.39,7900.0,40.98,41.086,40.98,40.9976,7900.0
2010-07-23 09:50:00,46.37,46.38,46.24,46.28,8400.0,40.98,40.9888,40.8651,40.9004,8400.0
2010-07-23 09:55:00,46.3,46.32,46.1,46.1,6000.0,40.9181,40.9358,40.7414,40.7414,6000.0
2010-07-23 10:00:00,46.12,46.12,46.02,46.04,12700.0,40.759,40.759,40.6707,40.6883,12700.0
2010-07-23 10:05:00,46.04,46.08,45.99,46.07,17400.0,40.6883,40.7237,40.6441,40.7148,17400.0
2010-07-23 10:10:00,46.07,46.08,45.92,46.01,14200.0,40.7148,40.7237,40.5823,40.6618,14200.0
2010-07-23 10:15:00,46.0,46.08,45.91,46.04,10000.0,40.653,40.7237,40.5734,40.6883,10000.0
2010-07-23 10:20:00,46.03,46.11,45.97,46.02,19900.0,40.6795,40.7502,40.6265,40.6707,19900.0
2010-07-23 10:25:00,46.05,46.09,46.0,46.01,21800.0,40.6972,40.7325,40.653,40.6618,21800.0
2010-07-23 10:30:00,46.01,46.1,46.0,46.03,21200.0,40.6618,40.7414,40.653,40.6795,21200.0
2010-07-23 10:35:00,46.03,46.07,45.99,46.07,14800.0,40.6795,40.7148,40.6441,40.7148,14800.0
2010-07-23 10:40:00,46.08,46.2,46.08,46.15,21900.0,40.7237,40.8297,40.7237,40.7855,21900.0
2010-07-23 10:45:00,46.15,46.25,46.13,46.14,21400.0,40.7855,40.8739,40.7679,40.7767,21400.0
2010-07-23 10:50:00,46.14,46.14,45.96,45.99,20500.0,40.7767,40.7767,40.6176,40.6441,20500.0
2010-07-23 10:55:00,45.99,46.22,45.99,46.13,20100.0,40.6441,40.8474,40.6441,40.7679,20100.0
2010-07-23 11:00:00,46.12,46.14,46.01,46.14,26700.0,40.759,40.7767,40.6618,40.7767,26700.0
2010-07-23 11:05:00,46.13,46.14,46.04,46.06,24200.0,40.7679,40.7767,40.6883,40.706,24200.0
2010-07-23 11:10:00,46.06,46.23,46.05,46.22,13700.0,40.706,40.8562,40.6972,40.8474,13700.0
2010-07-23 11:15:00,46.23,46.23,46.15,46.17,14800.0,40.8562,40.8562,40.7855,40.8032,14800.0
2010-07-23 11:20:00,46.16,46.18,46.13,46.17,15800.0,40.7944,40.8121,40.7679,40.8032,15800.0
2010-07-23 11:25:00,46.19,46.23,46.11,46.16,14300.0,40.8209,40.8562,40.7502,40.7944,14300.0
2010-07-23 11:30:00,46.14,46.26,46.12,46.19,18800.0,40.7767,40.8828,40.759,40.8209,18800.0
2010-07-23 11:35:00,46.2,46.21,46.16,46.18,12800.0,40.8297,40.8386,40.7944,40.8121,12800.0
2010-07-23 11:40:00,46.19,46.19,46.08,46.14,11300.0,40.8209,40.8209,40.7237,40.7767,11300.0
2010-07-23 11:45:00,46.14,46.23,46.13,46.23,21900.0,40.7767,40.8562,40.7679,40.8562,21900.0
2010-07-23 11:50:00,46.2,46.23,46.1,46.11,16500.0,40.8297,40.8562,40.7414,40.7502,16500.0
2010-07-23 11:55:00,46.11,46.16,46.01,46.09,17000.0,40.7502,40.7944,40.6618,40.7325,17000.0
2010-07-23 12:00:00,46.09,46.21,45.9,45.92,63500.0,40.7325,40.8386,40.5646,40.5823,63500.0
2010-07-23 12:05:00,45.93,45.98,45.78,45.8,33400.0,40.5911,40.6353,40.4586,40.4762,33400.0
2010-07-23 12:10:00,45.8,45.81,45.65,45.78,21300.0,40.4762,40.4851,40.3437,40.4586,21300.0
2010-07-23 12:15:00,45.78,45.84,45.71,45.76,36000.0,40.4586,40.5116,40.3967,40.4409,36000.0
2010-07-23 12:20:00,45.78,45.78,45.7,45.77,17500.0,40.4586,40.4586,40.3879,40.4497,17500.0
2010-07-23 12:25:00,45.75,45.75,45.49,45.52,40100.0,40.432,40.432,40.2023,40.2288,40100.0
2010-07-23 12:30:00,45.53,45.58,45.48,45.55,29200.0,40.2376,40.2818,40.1934,40.2553,29200.0
2010-07-23 12:35:00,45.56,45.58,45.49,45.51,29300.0,40.2641,40.2818,40.2023,40.2199,29300.0
2010-07-23 12:40:00,45.51,45.59,45.49,45.54,18000.0,40.2199,40.2906,40.2023,40.2465,18000.0
2010-07-23 12:45:00,45.54,45.57,45.49,45.51,17500.0,40.2465,40.273,40.2023,40.2199,17500.0
2010-07-23 12:50:00,45.52,45.6,45.52,45.58,11600.0,40.2288,40.2995,40.2288,40.2818,11600.0
2010-07-23 12:55:00,45.58,45.63,45.56,45.6,8100.0,40.2818,40.326,40.2641,40.2995,8100.0
2010-07-23 13:00:00,45.61,45.68,45.6,45.65,15200.0,40.3083,40.3702,40.2995,40.3437,15200.0
2010-07-23 13:05:00,45.65,45.66,45.57,45.57,17800.0,40.3437,40.3525,40.273,40.273,17800.0
2010-07-23 13:10:00,45.57,45.65,45.51,45.65,15600.0,40.273,40.3437,40.2199,40.3437,15600.0
2010-07-23 13:15:00,45.66,45.78,45.65,45.74,14500.0,40.3525,40.4586,40.3437,40.4232,14500.0
2010-07-23 13:20:00,45.74,45.88,45.69,45.86,19900.0,40.4232,40.5469,40.379,40.5293,19900.0
2010-07-23 13:25:00,45.88,46.01,45.88,46.01,10900.0,40.5469,40.6618,40.5469,40.6618,10900.0
2010-07-23 13:30:00,46.01,46.06,45.97,45.99,20300.0,40.6618,40.706,40.6265,40.6441,20300.0
2010-07-23 13:35:00,45.98,46.04,45.98,46.01,14100.0,40.6353,40.6883,40.6353,40.6618,14100.0
2010-07-23 13:40:00,46.01,46.07,45.99,46.02,11800.0,40.6618,40.7148,40.6441,40.6707,11800.0
2010-07-23 13:45:00,46.03,46.05,45.95,46.01,21900.0,40.6795,40.6972,40.6088,40.6618,21900.0
2010-07-23 13:50:00,46.02,46.02,45.95,45.97,10300.0,40.6707,40.6707,40.6088,40.6265,10300.0
2010-07-23 13:55:00,45.96,46.0,45.96,46.0,9500.0,40.6176,40.653,40.6176,40.653,9500.0
2010-07-23 14:00:00,46.02,46.15,46.01,46.15,27100.0,40.6707,40.7855,40.6618,40.7855,27100.0
2010-07-23 14:05:00,46.13,46.19,46.1,46.14,17300.0,40.7679,40.8209,40.7414,40.7767,17300.0
2010-07-23 14:10:00,46.15,46.15,46.04,46.1,7700.0,40.7855,40.7855,40.6883,40.7414,7700.0
2010-07-23 14:15:00,46.11,46.11,46.02,46.02,7000.0,40.7502,40.7502,40.6707,40.6707,7000.0
2010-07-23 14:20:00,46.02,46.03,45.95,45.96,17200.0,40.6707,40.6795,40.6088,40.6176,17200.0
2010-07-23 14:25:00,45.96,46.0,45.96,46.0,7400.0,40.6176,40.653,40.6176,40.653,7400.0
2010-07-23 14:30:00,46.03,46.03,45.94,45.96,9700.0,40.6795,40.6795,40.6,40.6176,9700.0
2010-07-23 14:35:00,45.96,45.96,45.82,45.91,9700.0,40.6176,40.6176,40.4939,40.5734,9700.0
2010-07-23 14:40:00,45.91,45.97,45.89,45.93,9600.0,40.5734,40.6265,40.5558,40.5911,9600.0
2010-07-23 14:45:00,45.93,45.97,45.85,45.87,11300.0,40.5911,40.6265,40.5204,40.5381,11300.0
2010-07-23 14:50:00,45.86,45.97,45.83,45.96,10000.0,40.5293,40.6265,40.5027,40.6176,10000.0
2010-07-23 14:55:00,45.97,45.99,45.89,45.89,10800.0,40.6265,40.6441,40.5558,40.5558,10800.0
2010-07-23 15:00:00,45.9,45.98,45.89,45.94,22600.0,40.5646,40.6353,40.5558,40.6,22600.0
2010-07-23 15:05:00,45.94,45.96,45.89,45.9,27000.0,40.6,40.6176,40.5558,40.5646,27000.0
2010-07-23 15:10:00,45.9,45.9,45.79,45.8,12400.0,40.5646,40.5646,40.4674,40.4762,12400.0
2010-07-23 15:15:00,45.8,45.9,45.78,45.88,11500.0,40.4762,40.5646,40.4586,40.5469,11500.0
2010-07-23 15:20:00,45.89,45.9,45.84,45.89,6400.0,40.5558,40.5646,40.5116,40.5558,6400.0
2010-07-23 15:25:00,45.88,45.9,45.8,45.88,12000.0,40.5469,40.5646,40.4762,40.5469,12000.0
2010-07-23 15:30:00,45.87,45.99,45.84,45.97,20800.0,40.5381,40.6441,40.5116,40.6265,20800.0
2010-07-23 15:35:00,45.96,46.02,45.84,45.87,17900.0,40.6176,40.6707,40.5116,40.5381,17900.0
2010-07-23 15:40:00,45.88,45.89,45.73,45.82,31300.0,40.5469,40.5558,40.4144,40.4939,31300.0
2010-07-23 15:45:00,45.83,45.91,45.83,45.88,42000.0,40.5027,40.5734,40.5027,40.5469,42000.0
2010-07-23 15:50:00,45.89,45.96,45.88,45.92,35900.0,40.5558,40.6176,40.5469,40.5823,35900.0
2010-07-23 15:55:00,45.92,46.0,45.89,45.98,55000.0,40.5823,40.653,40.5558,40.6353,55000.0
2010-07-26 09:30:00,46.05,46.17,46.05,46.1,6800.0,40.6972,40.8032,40.6972,40.7414,6800.0
2010-07-26 09:35:00,46.1,46.25,46.1,46.21,6500.0,40.7414,40.8739,40.7414,40.8386,6500.0
2010-07-26 09:40:00,46.24,46.37,46.1,46.37,8800.0,40.8651,40.98,40.7414,40.98,8800.0
2010-07-26 09:45:00,46.41,46.61,46.35,46.61,11800.0,41.0153,41.1921,40.9623,41.1921,11800.0
2010-07-26 09:50:00,46.56,46.57,46.4,46.45,8100.0,41.1479,41.1567,41.0065,41.0507,8100.0
2010-07-26 09:55:00,46.43,46.6,46.43,46.57,6500.0,41.033,41.1832,41.033,41.1567,6500.0
2010-07-26 10:00:00,46.57,46.83,46.52,46.74,29200.0,41.1567,41.3865,41.1125,41.307,29200.0
2010-07-26 10:05:00,46.7,46.73,46.56,46.6,22400.0,41.2716,41.2981,41.1479,41.1832,22400.0
2010-07-26 10:10:00,46.61,46.74,46.56,46.74,15000.0,41.1921,41.307,41.1479,41.307,15000.0
2010-07-26 10:15:00,46.75,46.75,46.62,46.7,6400.0,41.3158,41.3158,41.2009,41.2716,6400.0
2010-07-26 10:20:00,46.67,46.69,46.58,46.69,7000.0,41.2451,41.2628,41.1656,41.2628,7000.0
2010-07-26 10:25:00,46.7,46.73,46.58,46.65,6800.0,41.2716,41.2981,41.1656,41.2274,6800.0
2010-07-26 10:30:00,46.67,46.68,46.49,46.49,8900.0,41.2451,41.2539,41.086,41.086,8900.0
2010-07-26 10:35:00,46.49,46.59,46.44,46.58,10600.0,41.086,41.1744,41.0418,41.1656,10600.0
2010-07-26 10:40:00,46.55,46.59,46.5,46.5,5500.0,41.1391,41.1744,41.0949,41.0949,5500.0
2010-07-26 10:45:00,46.48,46.62,46.44,46.62,8000.0,41.0772,41.2009,41.0418,41.2009,8000.0
2010-07-26 10:50:00,46.64,46.65,46.56,46.59,6200.0,41.2186,41.2274,41.1479,41.1744,6200.0
2010-07-26 10:55:00,46.6,46.66,46.57,46.63,10000.0,41.1832,41.2363,41.1567,41.2098,10000.0
2010-07-26 11:00:00,46.61,46.62,46.56,46.56,7400.0,41.1921,41.2009,41.1479,41.1479,7400.0
2010-07-26 11:05:00,46.56,46.62,46.53,46.61,10800.0,41.1479,41.2009,41.1214,41.1921,10800.0
2010-07-26 11:10:00,46.63,46.68,46.58,46.65,14100.0,41.2098,41.2539,41.1656,41.2274,14100.0
2010-07-26 11:15:00,46.67,46.83,46.64,46.82,16300.0,41.2451,41.3865,41.2186,41.3777,16300.0
2010-07-26 11:20:00,46.83,46.84,46.68,46.69,13300.0,41.3865,41.3953,41.2539,41.2628,13300.0
2010-07-26 11:25:00,46.69,46.76,46.65,46.71,8300.0,41.2628,41.3246,41.2274,41.2805,8300.0
2010-07-26 11:30:00,46.69,46.7,46.67,46.7,5500.0,41.2628,41.2716,41.2451,41.2716,5500.0
2010-07-26 11:35:00,46.69,46.74,46.69,46.73,4300.0,41.2628,41.307,41.2628,41.2981,4300.0
2010-07-26 11:40:00,46.72,46.72,46.61,46.63,6100.0,41.2893,41.2893,41.1921,41.2098,6100.0
2010-07-26 11:45:00,46.61,46.68,46.61,46.68,11100.0,41.1921,41.2539,41.1921,41.2539,11100.0
2010-07-26 11:50:00,46.66,46.66,46.62,46.63,6400.0,41.2363,41.2363,41.2009,41.2098,6400.0
2010-07-26 11:55:00,46.63,46.64,46.61,46.61,3000.0,41.2098,41.2186,41.1921,41.1921,3000.0
2010-07-26 12:00:00,46.63,46.63,46.57,46.58,5800.0,41.2098,41.2098,41.1567,41.1656,5800.0
2010-07-26 12:05:00,46.58,46.68,46.58,46.68,3100.0,41.1656,41.2539,41.1656,41.2539,3100.0
2010-07-26 12:10:00,46.67,46.67,46.6,46.61,4800.0,41.2451,41.2451,41.1832,41.1921,4800.0
2010-07-26 12:15:00,46.61,46.63,46.6,46.63,2700.0,41.1921,41.2098,41.1832,41.2098,2700.0
2010-07-26 12:20:00,46.65,46.68,46.64,46.68,3200.0,41.2274,41.2539,41.2186,41.2539,3200.0
2010-07-26 12:25:00,46.67,46.73,46.67,46.69,8000.0,41.2451,41.2981,41.2451,41.2628,8000.0
2010-07-26 12:30:00,46.69,46.69,46.65,46.66,4400.0,41.2628,41.2628,41.2274,41.2363,4400.0
2010-07-26 12:35:00,46.67,46.7,46.65,46.66,9500.0,41.2451,41.2716,41.2274,41.2363,9500.0
2010-07-26 12:40:00,46.66,46.66,46.62,46.63,3900.0,41.2363,41.2363,41.2009,41.2098,3900.0
2010-07-26 12:45:00,46.63,46.64,46.56,46.61,9900.0,41.2098,41.2186,41.1479,41.1921,9900.0
2010-07-26 12:50:00,46.63,46.67,46.62,46.63,3500.0,41.2098,41.2451,41.2009,41.2098,3500.0
2010-07-26 12:55:00,46.64,46.66,46.62,46.63,3100.0,41.2186,41.2363,41.2009,41.2098,3100.0
2010-07-26 13:00:00,46.63,46.66,46.54,46.55,22200.0,41.2098,41.2363,41.1302,41.1391,22200.0
2010-07-26 13:05:00,46.55,46.56,46.46,46.46,3300.0,41.1391,41.1479,41.0595,41.0595,3300.0
2010-07-26 13:10:00,46.46,46.51,46.46,46.49,9300.0,41.0595,41.1037,41.0595,41.086,9300.0
2010-07-26 13:15:00,46.47,46.49,46.44,46.49,5700.0,41.0683,41.086,41.0418,41.086,5700.0
2010-07-26 13:20:00,46.5,46.53,46.47,46.51,16400.0,41.0949,41.1214,41.0683,41.1037,16400.0
2010-07-26 13:25:00,46.5,46.51,46.48,46.49,3500.0,41.0949,41.1037,41.0772,41.086,3500.0
2010-07-26 13:30:00,46.49,46.51,46.45,46.49,9100.0,41.086,41.1037,41.0507,41.086,9100.0
2010-07-26 13:35:00,46.47,46.55,46.45,46.54,4400.0,41.0683,41.1391,41.0507,41.1302,4400.0
2010-07-26 13:40:00,46.55,46.63,46.54,46.6,5700.0,41.1391,41.2098,41.1302,41.1832,5700.0
2010-07-26 13:45:00,46.6,46.6,46.49,46.54,8900.0,41.1832,41.1832,41.086,41.1302,8900.0
2010-07-26 13:50:00,46.56,46.57,46.52,46.55,2600.0,41.1479,41.1567,41.1125,41.1391,2600.0
2010-07-26 13:55:00,46.53,46.58,46.53,46.57,3300.0,41.1214,41.1656,41.1214,41.1567,3300.0
2010-07-26 14:00:00,46.58,46.62,46.57,46.6,8000.0,41.1656,41.2009,41.1567,41.1832,8000.0
2010-07-26 14:05:00,46.62,46.64,46.59,46.62,7400.0,41.2009,41.2186,41.1744,41.2009,7400.0
2010-07-26 14:10:00,46.63,46.72,46.63,46.72,9800.0,41.2098,41.2893,41.2098,41.2893,9800.0
2010-07-26 14:15:00,46.72,46.72,46.68,46.7,3700.0,41.2893,41.2893,41.2539,41.2716,3700.0
2010-07-26 14:20:00,46.7,46.71,46.65,46.65,6400.0,41.2716,41.2805,41.2274,41.2274,6400.0
2010-07-26 14:25:00,46.64,46.64,46.6,46.62,2800.0,41.2186,41.2186,41.1832,41.2009,2800.0
2010-07-26 14:30:00,46.61,46.61,46.57,46.6,6400.0,41.1921,41.1921,41.1567,41.1832,6400.0
2010-07-26 14:35:00,46.6,46.64,46.56,46.56,6000.0,41.1832,41.2186,41.1479,41.1479,6000.0
2010-07-26 14:40:00,46.56,46.61,46.56,46.58,8900.0,41.1479,41.1921,41.1479,41.1656,8900.0
2010-07-26 14:45:00,46.6,46.62,46.6,46.61,3400.0,41.1832,41.2009,41.1832,41.1921,3400.0
2010-07-26 14:50:00,46.61,46.64,46.56,46.61,8000.0,41.1921,41.2186,41.1479,41.1921,8000.0
2010-07-26 14:55:00,46.61,46.64,46.56,46.58,6800.0,41.1921,41.2186,41.1479,41.1656,6800.0
2010-07-26 15:00:00,46.57,46.65,46.57,46.64,9300.0,41.1567,41.2274,41.1567,41.2186,9300.0
2010-07-26 15:05:00,46.64,46.67,46.61,46.64,7300.0,41.2186,41.2451,41.1921,41.2186,7300.0
2010-07-26 15:10:00,46.63,46.71,46.63,46.67,8400.0,41.2098,41.2805,41.2098,41.2451,8400.0
2010-07-26 15:15:00,46.67,46.72,46.65,46.72,5200.0,41.2451,41.2893,41.2274,41.2893,5200.0
2010-07-26 15:20:00,46.72,46.79,46.69,46.78,12000.0,41.2893,41.3512,41.2628,41.3423,12000.0
2010-07-26 15:25:00,46.79,46.82,46.77,46.77,9900.0,41.3512,41.3777,41.3335,41.3335,9900.0
2010-07-26 15:30:00,46.78,46.8,46.69,46.72,21000.0,41.3423,41.36,41.2628,41.2893,21000.0
2010-07-26 15:35:00,46.72,46.77,46.68,46.73,24100.0,41.2893,41.3335,41.2539,41.2981,24100.0
2010-07-26 15:40:00,46.75,46.79,46.74,46.75,19100.0,41.3158,41.3512,41.307,41.3158,19100.0
2010-07-26 15:45:00,46.75,46.86,46.74,46.85,44100.0,41.3158,41.413,41.307,41.4042,44100.0
2010-07-26 15:50:00,46.85,46.87,46.83,46.84,27200.0,41.4042,41.4219,41.3865,41.3953,27200.0
2010-07-26 15:55:00,46.83,46.92,46.8,46.89,99800.0,41.3865,41.466,41.36,41.4395,99800.0
2010-07-27 09:30:00,47.19,47.28,46.93,47.26,12500.0,41.7047,41.7842,41.4749,41.7665,12500.0
2010-07-27 09:35:00,47.14,47.25,46.99,47.13,21100.0,41.6605,41.7577,41.5279,41.6516,21100.0
2010-07-27 09:40:00,47.12,47.19,47.07,47.07,13000.0,41.6428,41.7047,41.5986,41.5986,13000.0
2010-07-27 09:45:00,47.04,47.1,47.01,47.06,18400.0,41.5721,41.6251,41.5456,41.5898,18400.0
2010-07-27 09:50:00,47.09,47.24,47.0,47.17,23800.0,41.6163,41.7488,41.5367,41.687,23800.0
2010-07-27 09:55:00,47.15,47.16,47.08,47.14,7500.0,41.6693,41.6781,41.6074,41.6605,7500.0
2010-07-27 10:00:00,47.11,47.29,47.05,47.09,70300.0,41.634,41.793,41.5809,41.6163,70300.0
2010-07-27 10:05:00,47.11,47.15,46.91,46.91,21900.0,41.634,41.6693,41.4572,41.4572,21900.0
2010-07-27 10:10:00,46.91,47.02,46.91,46.95,15600.0,41.4572,41.5544,41.4572,41.4926,15600.0
2010-07-27 10:15:00,46.92,46.96,46.85,46.87,7300.0,41.466,41.5014,41.4042,41.4219,7300.0
2010-07-27 10:20:00,46.88,47.08,46.84,47.05,8000.0,41.4307,41.6074,41.3953,41.5809,8000.0
2010-07-27 10:25:00,47.05,47.05,46.85,46.94,9800.0,41.5809,41.5809,41.4042,41.4837,9800.0
2010-07-27 10:30:00,46.97,47.01,46.89,46.9,29700.0,41.5102,41.5456,41.4395,41.4484,29700.0
2010-07-27 10:35:00,46.9,46.98,46.83,46.84,16600.0,41.4484,41.5191,41.3865,41.3953,16600.0
2010-07-27 10:40:00,46.84,47.0,46.84,46.86,20400.0,41.3953,41.5367,41.3953,41.413,20400.0
2010-07-27 10:45:00,46.87,47.0,46.86,46.95,16100.0,41.4219,41.5367,41.413,41.4926,16100.0
2010-07-27 10:50:00,46.94,46.98,46.85,46.97,10700.0,41.4837,41.5191,41.4042,41.5102,10700.0
2010-07-27 10:55:00,47.0,47.02,46.94,46.98,10000.0,41.5367,41.5544,41.4837,41.5191,10000.0
2010-07-27 11:00:00,46.97,47.0,46.91,46.96,8000.0,41.5102,41.5367,41.4572,41.5014,8000.0
2010-07-27 11:05:00,46.96,46.97,46.78,46.81,11500.0,41.5014,41.5102,41.3423,41.3688,11500.0
2010-07-27 11:10:00,46.79,46.8,46.7,46.78,10200.0,41.3512,41.36,41.2716,41.3423,10200.0
2010-07-27 11:15:00,46.76,46.76,46.63,46.64,9700.0,41.3246,41.3246,41.2098,41.2186,9700.0
2010-07-27 11:20:00,46.64,46.66,46.57,46.61,9600.0,41.2186,41.2363,41.1567,41.1921,9600.0
2010-07-27 11:25:00,46.61,46.7,46.6,46.7,6500.0,41.1921,41.2716,41.1832,41.2716,6500.0
2010-07-27 11:30:00,46.72,46.72,46.66,46.71,5200.0,41.2893,41.2893,41.2363,41.2805,5200.0
2010-07-27 11:35:00,46.72,46.82,46.7,46.81,5600.0,41.2893,41.3777,41.2716,41.3688,5600.0
2010-07-27 11:40:00,46.81,46.81,46.77,46.81,4500.0,41.3688,41.3688,41.3335,41.3688,4500.0
2010-07-27 11:45:00,46.8,46.81,46.78,46.78,6000.0,41.36,41.3688,41.3423,41.3423,6000.0
2010-07-27 11:50:00,46.79,46.86,46.79,46.83,7800.0,41.3512,41.413,41.3512,41.3865,7800.0
2010-07-27 11:55:00,46.81,46.82,46.77,46.82,5000.0,41.3688,41.3777,41.3335,41.3777,5000.0
2010-07-27 12:00:00,46.8,46.8,46.75,46.76,3600.0,41.36,41.36,41.3158,41.3246,3600.0
2010-07-27 12:05:00,46.74,46.74,46.71,46.73,4900.0,41.307,41.307,41.2805,41.2981,4900.0
2010-07-27 12:10:00,46.74,46.84,46.71,46.82,9700.0,41.307,41.3953,41.2805,41.3777,9700.0
2010-07-27 12:15:00,46.83,46.84,46.81,46.82,2300.0,41.3865,41.3953,41.3688,41.3777,2300.0
2010-07-27 12:20:00,46.83,46.89,46.83,46.87,3900.0,41.3865,41.4395,41.3865,41.4219,3900.0
2010-07-27 12:25:00,46.88,46.9,46.85,46.85,2800.0,41.4307,41.4484,41.4042,41.4042,2800.0
2010-07-27 12:30:00,46.86,46.87,46.81,46.82,1800.0,41.413,41.4219,41.3688,41.3777,1800.0
2010-07-27 12:35:00,46.82,46.85,46.78,46.83,16300.0,41.3777,41.4042,41.3423,41.3865,16300.0
2010-07-27 12:40:00,46.83,46.91,46.82,46.88,7900.0,41.3865,41.4572,41.3777,41.4307,7900.0
2010-07-27 12:45:00,46.88,46.88,46.81,46.81,5800.0,41.4307,41.4307,41.3688,41.3688,5800.0
2010-07-27 12:50:00,46.82,46.84,46.78,46.79,16000.0,41.3777,41.3953,41.3423,41.3512,16000.0
2010-07-27 12:55:00,46.79,46.8,46.76,46.76,14200.0,41.3512,41.36,41.3246,41.3246,14200.0
2010-07-27 13:00:00,46.76,46.77,46.65,46.7,32800.0,41.3246,41.3335,41.2274,41.2716,32800.0
2010-07-27 13:05:00,46.7,46.79,46.69,46.72,16700.0,41.2716,41.3512,41.2628,41.2893,16700.0
2010-07-27 13:10:00,46.73,46.75,46.72,46.73,9100.0,41.2981,41.3158,41.2893,41.2981,9100.0
2010-07-27 13:15:00,46.73,46.74,46.69,46.7,6900.0,41.2981,41.307,41.2628,41.2716,6900.0
2010-07-27 13:20:00,46.69,46.69,46.58,46.65,13200.0,41.2628,41.2628,41.1656,41.2274,13200.0
2010-07-27 13:25:00,46.65,46.68,46.62,46.62,6800.0,41.2274,41.2539,41.2009,41.2009,6800.0
2010-07-27 13:30:00,46.62,46.7,46.62,46.68,10200.0,41.2009,41.2716,41.2009,41.2539,10200.0
2010-07-27 13:35:00,46.68,46.72,46.67,46.68,7600.0,41.2539,41.2893,41.2451,41.2539,7600.0
2010-07-27 13:40:00,46.69,46.69,46.64,46.64,5200.0,41.2628,41.2628,41.2186,41.2186,5200.0
2010-07-27 13:45:00,46.65,46.73,46.64,46.72,4900.0,41.2274,41.2981,41.2186,41.2893,4900.0
2010-07-27 13:50:00,46.7,46.7,46.65,46.65,2100.0,41.2716,41.2716,41.2274,41.2274,2100.0
2010-07-27 13:55:00,46.66,46.72,46.64,46.64,3900.0,41.2363,41.2893,41.2186,41.2186,3900.0
2010-07-27 14:00:00,46.64,46.68,46.61,46.62,5100.0,41.2186,41.2539,41.1921,41.2009,5100.0
2010-07-27 14:05:00,46.63,46.68,46.62,46.67,5400.0,41.2098,41.2539,41.2009,41.2451,5400.0
2010-07-27 14:10:00,46.67,46.68,46.58,46.62,4600.0,41.2451,41.2539,41.1656,41.2009,4600.0
2010-07-27 14:15:00,46.63,46.74,46.62,46.74,6300.0,41.2098,41.307,41.2009,41.307,6300.0
2010-07-27 14:20:00,46.73,46.76,46.72,46.72,9200.0,41.2981,41.3246,41.2893,41.2893,9200.0
2010-07-27 14:25:00,46.72,46.74,46.71,46.73,6600.0,41.2893,41.307,41.2805,41.2981,6600.0
2010-07-27 14:30:00,46.73,46.75,46.65,46.73,28000.0,41.2981,41.3158,41.2274,41.2981,28000.0
2010-07-27 14:35:00,46.7,46.82,46.67,46.77,16100.0,41.2716,41.3777,41.2451,41.3335,16100.0
2010-07-27 14:40:00,46.78,46.8,46.71,46.72,7700.0,41.3423,41.36,41.2805,41.2893,7700.0
2010-07-27 14:45:00,46.71,46.74,46.67,46.72,9400.0,41.2805,41.307,41.2451,41.2893,9400.0
2010-07-27 14:50:00,46.72,46.72,46.6,46.6,7100.0,41.2893,41.2893,41.1832,41.1832,7100.0
2010-07-27 14:55:00,46.6,46.64,46.6,46.63,7900.0,41.1832,41.2186,41.1832,41.2098,7900.0
2010-07-27 15:00:00,46.64,46.67,46.61,46.66,6900.0,41.2186,41.2451,41.1921,41.2363,6900.0
2010-07-27 15:05:00,46.67,46.76,46.67,46.73,17900.0,41.2451,41.3246,41.2451,41.2981,17900.0
2010-07-27 15:10:00,46.72,46.74,46.68,46.69,7200.0,41.2893,41.307,41.2539,41.2628,7200.0
2010-07-27 15:15:00,46.69,46.72,46.63,46.71,8000.0,41.2628,41.2893,41.2098,41.2805,8000.0
2010-07-27 15:20:00,46.7,46.73,46.68,46.71,10900.0,41.2716,41.2981,41.2539,41.2805,10900.0
2010-07-27 15:25:00,46.71,46.75,46.7,46.75,10800.0,41.2805,41.3158,41.2716,41.3158,10800.0
2010-07-27 15:30:00,46.76,46.76,46.69,46.7,13900.0,41.3246,41.3246,41.2628,41.2716,13900.0
2010-07-27 15:35:00,46.69,46.7,46.6,46.6,11300.0,41.2628,41.2716,41.1832,41.1832,11300.0
2010-07-27 15:40:00,46.62,46.65,46.6,46.62,11600.0,41.2009,41.2274,41.1832,41.2009,11600.0
2010-07-27 15:45:00,46.6,46.67,46.58,46.62,19900.0,41.1832,41.2451,41.1656,41.2009,19900.0
2010-07-27 15:50:00,46.62,46.66,46.61,46.62,15100.0,41.2009,41.2363,41.1921,41.2009,15100.0
2010-07-27 15:55:00,46.64,46.66,46.59,46.64,51500.0,41.2186,41.2363,41.1744,41.2186,51500.0
2010-07-28 09:30:00,46.5,46.62,46.37,46.51,15600.0,41.0949,41.2009,40.98,41.1037,15600.0
2010-07-28 09:35:00,46.55,46.69,46.4,46.56,43500.0,41.1391,41.2628,41.0065,41.1479,43500.0
2010-07-28 09:40:00,46.57,46.57,46.22,46.29,41200.0,41.1567,41.1567,40.8474,40.9093,41200.0
2010-07-28 09:45:00,46.3,46.34,46.09,46.09,31100.0,40.9181,40.9535,40.7325,40.7325,31100.0
2010-07-28 09:50:00,46.1,46.37,46.03,46.03,32500.0,40.7414,40.98,40.6795,40.6795,32500.0
2010-07-28 09:55:00,46.01,46.17,45.98,46.02,22400.0,40.6618,40.8032,40.6353,40.6707,22400.0
2010-07-28 10:00:00,46.01,46.12,45.99,46.1,24800.0,40.6618,40.759,40.6441,40.7414,24800.0
2010-07-28 10:05:00,46.09,46.13,45.88,45.93,32600.0,40.7325,40.7679,40.5469,40.5911,32600.0
2010-07-28 10:10:00,45.94,46.01,45.89,45.96,37900.0,40.6,40.6618,40.5558,40.6176,37900.0
2010-07-28 10:15:00,45.96,46.14,45.95,46.1,19000.0,40.6176,40.7767,40.6088,40.7414,19000.0
2010-07-28 10:20:00,46.11,46.13,45.89,45.89,34100.0,40.7502,40.7679,40.5558,40.5558,34100.0
2010-07-28 10:25:00,45.89,46.0,45.87,45.98,19500.0,40.5558,40.653,40.5381,40.6353,19500.0
2010-07-28 10:30:00,45.98,46.06,45.91,45.98,25100.0,40.6353,40.706,40.5734,40.6353,25100.0
2010-07-28 10:35:00,45.99,46.07,45.83,45.84,18000.0,40.6441,40.7148,40.5027,40.5116,18000.0
2010-07-28 10:40:00,45.85,45.98,45.84,45.98,34900.0,40.5204,40.6353,40.5116,40.6353,34900.0
2010-07-28 10:45:00,45.98,46.04,45.94,46.02,21700.0,40.6353,40.6883,40.6,40.6707,21700.0
2010-07-28 10:50:00,46.0,46.07,45.95,45.98,13600.0,40.653,40.7148,40.6088,40.6353,13600.0
2010-07-28 10:55:00,45.98,46.0,45.95,45.95,49000.0,40.6353,40.653,40.6088,40.6088,49000.0
2010-07-28 11:00:00,45.95,46.01,45.95,45.98,47100.0,40.6088,40.6618,40.6088,40.6353,47100.0
2010-07-28 11:05:00,45.98,46.0,45.9,45.94,13100.0,40.6353,40.653,40.5646,40.6,13100.0
2010-07-28 11:10:00,45.96,46.01,45.94,45.95,25600.0,40.6176,40.6618,40.6,40.6088,25600.0
2010-07-28 11:15:00,45.97,46.02,45.93,45.96,9300.0,40.6265,40.6707,40.5911,40.6176,9300.0
2010-07-28 11:20:00,45.95,46.03,45.95,46.03,18100.0,40.6088,40.6795,40.6088,40.6795,18100.0
2010-07-28 11:25:00,46.02,46.06,45.98,46.0,38100.0,40.6707,40.706,40.6353,40.653,38100.0
2010-07-28 11:30:00,46.0,46.02,45.96,46.0,7200.0,40.653,40.6707,40.6176,40.653,7200.0
2010-07-28 11:35:00,46.0,46.05,45.96,45.98,10300.0,40.653,40.6972,40.6176,40.6353,10300.0
2010-07-28 11:40:00,45.97,46.02,45.95,46.02,8400.0,40.6265,40.6707,40.6088,40.6707,8400.0
2010-07-28 11:45:00,46.02,46.03,45.96,45.98,12000.0,40.6707,40.6795,40.6176,40.6353,12000.0
2010-07-28 11:50:00,45.95,45.98,45.94,45.95,5200.0,40.6088,40.6353,40.6,40.6088,5200.0
2010-07-28 11:55:00,45.95,45.97,45.89,45.89,9000.0,40.6088,40.6265,40.5558,40.5558,9000.0
2010-07-28 12:00:00,45.9,45.97,45.9,45.96,10800.0,40.5646,40.6265,40.5646,40.6176,10800.0
2010-07-28 12:05:00,45.97,45.99,45.92,45.93,25200.0,40.6265,40.6441,40.5823,40.5911,25200.0
2010-07-28 12:10:00,45.94,46.0,45.93,45.97,23700.0,40.6,40.653,40.5911,40.6265,23700.0
2010-07-28 12:15:00,45.98,46.0,45.92,45.99,29500.0,40.6353,40.653,40.5823,40.6441,29500.0
2010-07-28 12:20:00,45.99,46.03,45.92,45.99,12300.0,40.6441,40.6795,40.5823,40.6441,12300.0
2010-07-28 12:25:00,46.0,46.04,45.99,46.02,8300.0,40.653,40.6883,40.6441,40.6707,8300.0
2010-07-28 12:30:00,46.02,46.04,45.95,46.03,14800.0,40.6707,40.6883,40.6088,40.6795,14800.0
2010-07-28 12:35:00,46.03,46.06,46.01,46.04,8000.0,40.6795,40.706,40.6618,40.6883,8000.0
2010-07-28 12:40:00,46.05,46.06,46.03,46.03,4900.0,40.6972,40.706,40.6795,40.6795,4900.0
2010-07-28 12:45:00,46.01,46.02,45.9,45.9,18400.0,40.6618,40.6707,40.5646,40.5646,18400.0
2010-07-28 12:50:00,45.91,46.03,45.9,46.03,8400.0,40.5734,40.6795,40.5646,40.6795,8400.0
2010-07-28 12:55:00,46.01,46.06,46.01,46.02,8000.0,40.6618,40.706,40.6618,40.6707,8000.0
2010-07-28 13:00:00,46.04,46.05,46.01,46.03,4400.0,40.6883,40.6972,40.6618,40.6795,4400.0
2010-07-28 13:05:00,46.03,46.06,46.0,46.04,8200.0,40.6795,40.706,40.653,40.6883,8200.0
2010-07-28 13:10:00,46.06,46.11,46.06,46.11,9900.0,40.706,40.7502,40.706,40.7502,9900.0
2010-07-28 13:15:00,46.12,46.13,46.07,46.07,7800.0,40.759,40.7679,40.7148,40.7148,7800.0
2010-07-28 13:20:00,46.06,46.15,45.99,46.13,22500.0,40.706,40.7855,40.6441,40.7679,22500.0
2010-07-28 13:25:00,46.13,46.19,46.11,46.19,3500.0,40.7679,40.8209,40.7502,40.8209,3500.0
2010-07-28 13:30:00,46.19,46.19,46.05,46.08,10600.0,40.8209,40.8209,40.6972,40.7237,10600.0
2010-07-28 13:35:00,46.1,46.14,46.06,46.06,6800.0,40.7414,40.7767,40.706,40.706,6800.0
2010-07-28 13:40:00,46.05,46.13,46.05,46.12,6800.0,40.6972,40.7679,40.6972,40.759,6800.0
2010-07-28 13:45:00,46.12,46.12,46.05,46.12,6600.0,40.759,40.759,40.6972,40.759,6600.0
2010-07-28 13:50:00,46.12,46.13,46.07,46.09,6500.0,40.759,40.7679,40.7148,40.7325,6500.0
2010-07-28 13:55:00,46.08,46.08,46.04,46.05,1700.0,40.7237,40.7237,40.6883,40.6972,1700.0
2010-07-28 14:00:00,46.04,46.08,46.02,46.03,6800.0,40.6883,40.7237,40.6707,40.6795,6800.0
2010-07-28 14:05:00,46.03,46.05,46.0,46.0,14500.0,40.6795,40.6972,40.653,40.653,14500.0
2010-07-28 14:10:00,46.0,46.02,45.96,46.0,9600.0,40.653,40.6707,40.6176,40.653,9600.0
2010-07-28 14:15:00,46.0,46.0,45.89,45.9,10900.0,40.653,40.653,40.5558,40.5646,10900.0
2010-07-28 14:20:00,45.9,45.95,45.88,45.9,17600.0,40.5646,40.6088,40.5469,40.5646,17600.0
2010-07-28 14:25:00,45.88,45.95,45.87,45.93,14900.0,40.5469,40.6088,40.5381,40.5911,14900.0
2010-07-28 14:30:00,45.92,45.95,45.89,45.9,10200.0,40.5823,40.6088,40.5558,40.5646,10200.0
2010-07-28 14:35:00,45.92,45.97,45.91,45.92,4700.0,40.5823,40.6265,40.5734,40.5823,4700.0
2010-07-28 14:40:00,45.94,45.95,45.86,45.9,7700.0,40.6,40.6088,40.5293,40.5646,7700.0
2010-07-28 14:45:00,45.89,45.9,45.84,45.86,13400.0,40.5558,40.5646,40.5116,40.5293,13400.0
2010-07-28 14:50:00,45.86,45.91,45.84,45.89,5900.0,40.5293,40.5734,40.5116,40.5558,5900.0
2010-07-28 14:55:00,45.89,45.92,45.82,45.86,8500.0,40.5558,40.5823,40.4939,40.5293,8500.0
2010-07-28 15:00:00,45.86,45.88,45.82,45.83,21800.0,40.5293,40.5469,40.4939,40.5027,21800.0
2010-07-28 15:05:00,45.83,45.84,45.73,45.73,17900.0,40.5027,40.5116,40.4144,40.4144,17900.0
2010-07-28 15:10:00,45.72,45.75,45.63,45.63,29000.0,40.4055,40.432,40.326,40.326,29000.0
2010-07-28 15:15:00,45.62,45.62,45.56,45.6,35000.0,40.3172,40.3172,40.2641,40.2995,35000.0
2010-07-28 15:20:00,45.6,45.68,45.56,45.67,23200.0,40.2995,40.3702,40.2641,40.3613,23200.0
2010-07-28 15:25:00,45.66,45.66,45.57,45.61,29800.0,40.3525,40.3525,40.273,40.3083,29800.0
2010-07-28 15:30:00,45.61,45.66,45.61,45.63,20000.0,40.3083,40.3525,40.3083,40.326,20000.0
2010-07-28 15:35:00,45.64,45.66,45.61,45.61,15000.0,40.3348,40.3525,40.3083,40.3083,15000.0
2010-07-28 15:40:00,45.62,45.7,45.61,45.69,25300.0,40.3172,40.3879,40.3083,40.379,25300.0
2010-07-28 15:45:00,45.69,45.74,45.67,45.73,34700.0,40.379,40.4232,40.3613,40.4144,34700.0
2010-07-28 15:50:00,45.74,45.79,45.64,45.68,50800.0,40.4232,40.4674,40.3348,40.3702,50800.0
2010-07-28 15:55:00,45.67,45.77,45.66,45.73,73500.0,40.3613,40.4497,40.3525,40.4144,73500.0
2010-07-29 09:30:00,46.08,46.31,46.08,46.3,25900.0,40.7237,40.9269,40.7237,40.9181,25900.0
2010-07-29 09:35:00,46.24,46.58,46.24,46.52,50000.0,40.8651,41.1656,40.8651,41.1125,50000.0
2010-07-29 09:40:00,46.54,46.58,46.41,46.52,24300.0,41.1302,41.1656,41.0153,41.1125,24300.0
2010-07-29 09:45:00,46.53,46.61,46.34,46.34,21100.0,41.1214,41.1921,40.9535,40.9535,21100.0
2010-07-29 09:50:00,46.34,46.36,46.22,46.35,22000.0,40.9535,40.9711,40.8474,40.9623,22000.0
2010-07-29 09:55:00,46.35,46.41,46.32,46.41,9000.0,40.9623,41.0153,40.9358,41.0153,9000.0
2010-07-29 10:00:00,46.39,46.55,46.39,46.54,15500.0,40.9976,41.1391,40.9976,41.1302,15500.0
2010-07-29 10:05:00,46.54,46.54,46.27,46.44,29400.0,41.1302,41.1302,40.8916,41.0418,29400.0
2010-07-29 10:10:00,46.44,46.54,46.33,46.33,12400.0,41.0418,41.1302,40.9446,40.9446,12400.0
2010-07-29 10:15:00,46.3,46.41,46.28,46.3,35600.0,40.9181,41.0153,40.9004,40.9181,35600.0
2010-07-29 10:20:00,46.32,46.39,46.23,46.35,53500.0,40.9358,40.9976,40.8562,40.9623,53500.0
2010-07-29 10:25:00,46.33,46.42,46.3,46.4,36800.0,40.9446,41.0242,40.9181,41.0065,36800.0
2010-07-29 10:30:00,46.39,46.4,46.23,46.35,17100.0,40.9976,41.0065,40.8562,40.9623,17100.0
2010-07-29 10:35:00,46.35,46.4,46.32,46.32,16600.0,40.9623,41.0065,40.9358,40.9358,16600.0
2010-07-29 10:40:00,46.31,46.39,46.3,46.35,26100.0,40.9269,40.9976,40.9181,40.9623,26100.0
2010-07-29 10:45:00,46.35,46.38,46.28,46.29,15300.0,40.9623,40.9888,40.9004,40.9093,15300.0
2010-07-29 10:50:00,46.3,46.32,46.23,46.27,13500.0,40.9181,40.9358,40.8562,40.8916,13500.0
2010-07-29 10:55:00,46.28,46.31,46.23,46.25,11400.0,40.9004,40.9269,40.8562,40.8739,11400.0
2010-07-29 11:00:00,46.24,46.24,46.14,46.15,29500.0,40.8651,40.8651,40.7767,40.7855,29500.0
2010-07-29 11:05:00,46.16,46.16,45.95,45.95,26400.0,40.7944,40.7944,40.6088,40.6088,26400.0
2010-07-29 11:10:00,45.95,46.0,45.9,45.97,21900.0,40.6088,40.653,40.5646,40.6265,21900.0
2010-07-29 11:15:00,45.99,46.02,45.71,45.76,43200.0,40.6441,40.6707,40.3967,40.4409,43200.0
2010-07-29 11:20:00,45.76,45.77,45.66,45.73,12300.0,40.4409,40.4497,40.3525,40.4144,12300.0
2010-07-29 11:25:00,45.74,45.78,45.67,45.71,18200.0,40.4232,40.4586,40.3613,40.3967,18200.0
2010-07-29 11:30:00,45.7,45.72,45.58,45.69,15300.0,40.3879,40.4055,40.2818,40.379,15300.0
2010-07-29 11:35:00,45.69,45.85,45.66,45.85,15900.0,40.379,40.5204,40.3525,40.5204,15900.0
2010-07-29 11:40:00,45.86,45.9,45.82,45.82,10000.0,40.5293,40.5646,40.4939,40.4939,10000.0
2010-07-29 11:45:00,45.81,45.81,45.66,45.67,7800.0,40.4851,40.4851,40.3525,40.3613,7800.0
2010-07-29 11:50:00,45.68,45.76,45.61,45.61,11000.0,40.3702,40.4409,40.3083,40.3083,11000.0
2010-07-29 11:55:00,45.59,45.62,45.52,45.56,14800.0,40.2906,40.3172,40.2288,40.2641,14800.0
2010-07-29 12:00:00,45.56,45.56,45.38,45.43,22400.0,40.2641,40.2641,40.1051,40.1492,22400.0
2010-07-29 12:05:00,45.44,45.51,45.39,45.51,9200.0,40.1581,40.2199,40.1139,40.2199,9200.0
2010-07-29 12:10:00,45.5,45.52,45.46,45.47,5800.0,40.2111,40.2288,40.1758,40.1846,5800.0
2010-07-29 12:15:00,45.47,45.53,45.46,45.48,7200.0,40.1846,40.2376,40.1758,40.1934,7200.0
2010-07-29 12:20:00,45.47,45.49,45.42,45.48,17100.0,40.1846,40.2023,40.1404,40.1934,17100.0
2010-07-29 12:25:00,45.48,45.55,45.48,45.53,12500.0,40.1934,40.2553,40.1934,40.2376,12500.0
2010-07-29 12:30:00,45.52,45.54,45.48,45.5,14600.0,40.2288,40.2465,40.1934,40.2111,14600.0
2010-07-29 12:35:00,45.49,45.59,45.44,45.46,12800.0,40.2023,40.2906,40.1581,40.1758,12800.0
2010-07-29 12:40:00,45.46,45.48,45.37,45.39,17500.0,40.1758,40.1934,40.0962,40.1139,17500.0
2010-07-29 12:45:00,45.38,45.42,45.36,45.39,7300.0,40.1051,40.1404,40.0874,40.1139,7300.0
2010-07-29 12:50:00,45.42,45.53,45.39,45.51,8200.0,40.1404,40.2376,40.1139,40.2199,8200.0
2010-07-29 12:55:00,45.51,45.61,45.51,45.59,7800.0,40.2199,40.3083,40.2199,40.2906,7800.0
2010-07-29 13:00:00,45.6,45.68,45.54,45.65,19500.0,40.2995,40.3702,40.2465,40.3437,19500.0
2010-07-29 13:05:00,45.65,45.72,45.64,45.7,7800.0,40.3437,40.4055,40.3348,40.3879,7800.0
2010-07-29 13:10:00,45.71,45.81,45.68,45.73,15900.0,40.3967,40.4851,40.3702,40.4144,15900.0
2010-07-29 13:15:00,45.72,45.81,45.71,45.74,25000.0,40.4055,40.4851,40.3967,40.4232,25000.0
2010-07-29 13:20:00,45.75,45.77,45.66,45.67,16200.0,40.432,40.4497,40.3525,40.3613,16200.0
2010-07-29 13:25:00,45.66,45.78,45.63,45.78,21900.0,40.3525,40.4586,40.326,40.4586,21900.0
2010-07-29 13:30:00,45.77,45.82,45.75,45.76,34800.0,40.4497,40.4939,40.432,40.4409,34800.0
2010-07-29 13:35:00,45.74,45.8,45.74,45.79,16900.0,40.4232,40.4762,40.4232,40.4674,16900.0
2010-07-29 13:40:00,45.79,45.83,45.74,45.82,41000.0,40.4674,40.5027,40.4232,40.4939,41000.0
2010-07-29 13:45:00,45.81,45.83,45.75,45.82,15900.0,40.4851,40.5027,40.432,40.4939,15900.0
2010-07-29 13:50:00,45.82,45.83,45.7,45.73,57100.0,40.4939,40.5027,40.3879,40.4144,57100.0
2010-07-29 13:55:00,45.74,45.76,45.72,45.73,22700.0,40.4232,40.4409,40.4055,40.4144,22700.0
2010-07-29 14:00:00,45.74,45.9,45.74,45.85,21000.0,40.4232,40.5646,40.4232,40.5204,21000.0
2010-07-29 14:05:00,45.85,45.85,45.78,45.8,37700.0,40.5204,40.5204,40.4586,40.4762,37700.0
2010-07-29 14:10:00,45.79,45.96,45.78,45.96,70300.0,40.4674,40.6176,40.4586,40.6176,70300.0
2010-07-29 14:15:00,45.96,46.0,45.94,45.95,37400.0,40.6176,40.653,40.6,40.6088,37400.0
2010-07-29 14:20:00,45.95,46.01,45.92,45.93,20400.0,40.6088,40.6618,40.5823,40.5911,20400.0
2010-07-29 14:25:00,45.92,45.99,45.91,45.97,17700.0,40.5823,40.6441,40.5734,40.6265,17700.0
2010-07-29 14:30:00,45.98,46.02,45.87,45.88,16700.0,40.6353,40.6707,40.5381,40.5469,16700.0
2010-07-29 14:35:00,45.89,46.03,45.89,45.99,17000.0,40.5558,40.6795,40.5558,40.6441,17000.0
2010-07-29 14:40:00,45.99,46.02,45.9,45.92,45400.0,40.6441,40.6707,40.5646,40.5823,45400.0
2010-07-29 14:45:00,45.91,46.08,45.91,46.08,20800.0,40.5734,40.7237,40.5734,40.7237,20800.0
2010-07-29 14:50:00,46.08,46.15,46.07,46.12,22200.0,40.7237,40.7855,40.7148,40.759,22200.0
2010-07-29 14:55:00,46.12,46.22,46.11,46.22,23600.0,40.759,40.8474,40.7502,40.8474,23600.0
2010-07-29 15:00:00,46.2,46.23,46.11,46.14,23000.0,40.8297,40.8562,40.7502,40.7767,23000.0
2010-07-29 15:05:00,46.14,46.2,46.14,46.19,39600.0,40.7767,40.8297,40.7767,40.8209,39600.0
2010-07-29 15:10:00,46.19,46.3,46.19,46.25,23700.0,40.8209,40.9181,40.8209,40.8739,23700.0
2010-07-29 15:15:00,46.25,46.32,46.25,46.3,17900.0,40.8739,40.9358,40.8739,40.9181,17900.0
2010-07-29 15:20:00,46.3,46.38,46.26,46.35,28000.0,40.9181,40.9888,40.8828,40.9623,28000.0
2010-07-29 15:25:00,46.35,46.38,46.27,46.33,25900.0,40.9623,40.9888,40.8916,40.9446,25900.0
2010-07-29 15:30:00,46.32,46.34,46.23,46.29,36200.0,40.9358,40.9535,40.8562,40.9093,36200.0
2010-07-29 15:35:00,46.29,46.36,46.29,46.31,24500.0,40.9093,40.9711,40.9093,40.9269,24500.0
2010-07-29 15:40:00,46.31,46.31,46.24,46.3,40000.0,40.9269,40.9269,40.8651,40.9181,40000.0
2010-07-29 15:45:00,46.3,46.3,46.16,46.2,49900.0,40.9181,40.9181,40.7944,40.8297,49900.0
2010-07-29 15:50:00,46.21,46.24,46.15,46.21,48400.0,40.8386,40.8651,40.7855,40.8386,48400.0
2010-07-29 15:55:00,46.22,46.25,46.19,46.19,79400.0,40.8474,40.8739,40.8209,40.8209,79400.0
2010-07-30 09:30:00,45.87,46.63,45.87,46.24,30200.0,40.5381,41.2098,40.5381,40.8651,30200.0
2010-07-30 09:35:00,46.14,46.19,45.66,45.82,53000.0,40.7767,40.8209,40.3525,40.4939,53000.0
2010-07-30 09:40:00,45.93,46.29,45.8,46.16,47900.0,40.5911,40.9093,40.4762,40.7944,47900.0
2010-07-30 09:45:00,46.16,46.37,46.16,46.24,22000.0,40.7944,40.98,40.7944,40.8651,22000.0
2010-07-30 09:50:00,46.24,46.46,46.15,46.37,84300.0,40.8651,41.0595,40.7855,40.98,84300.0
2010-07-30 09:55:00,46.38,46.58,46.18,46.3,135100.0,40.9888,41.1656,40.8121,40.9181,135100.0
2010-07-30 10:00:00,46.3,46.55,46.19,46.55,49100.0,40.9181,41.1391,40.8209,41.1391,49100.0
2010-07-30 10:05:00,46.56,46.63,46.44,46.53,55800.0,41.1479,41.2098,41.0418,41.1214,55800.0
2010-07-30 10:10:00,46.53,46.53,46.4,46.46,59600.0,41.1214,41.1214,41.0065,41.0595,59600.0
2010-07-30 10:15:00,46.46,46.52,46.36,46.39,29700.0,41.0595,41.1125,40.9711,40.9976,29700.0
2010-07-30 10:20:00,46.39,46.6,46.39,46.58,34700.0,40.9976,41.1832,40.9976,41.1656,34700.0
2010-07-30 10:25:00,46.58,46.73,46.57,46.65,47600.0,41.1656,41.2981,41.1567,41.2274,47600.0
2010-07-30 10:30:00,46.64,46.82,46.63,46.79,53600.0,41.2186,41.3777,41.2098,41.3512,53600.0
2010-07-30 10:35:00,46.8,46.96,46.79,46.96,43400.0,41.36,41.5014,41.3512,41.5014,43400.0
2010-07-30 10:40:00,46.99,47.2,46.95,47.1,37800.0,41.5279,41.7135,41.4926,41.6251,37800.0
2010-07-30 10:45:00,47.12,47.54,47.12,47.54,93700.0,41.6428,42.014,41.6428,42.014,93700.0
2010-07-30 10:50:00,47.54,47.87,47.46,47.46,113900.0,42.014,42.3056,41.9433,41.9433,113900.0
2010-07-30 10:55:00,47.48,47.83,47.39,47.48,50000.0,41.9609,42.2703,41.8814,41.9609,50000.0
2010-07-30 11:00:00,47.48,47.51,47.15,47.2,54500.0,41.9609,41.9875,41.6693,41.7135,54500.0
2010-07-30 11:05:00,47.18,47.24,47.16,47.23,19100.0,41.6958,41.7488,41.6781,41.74,19100.0
2010-07-30 11:10:00,47.21,47.22,47.13,47.15,21700.0,41.7223,41.7312,41.6516,41.6693,21700.0
2010-07-30 11:15:00,47.14,47.23,47.12,47.19,15800.0,41.6605,41.74,41.6428,41.7047,15800.0
2010-07-30 11:20:00,47.2,47.2,47.02,47.07,19000.0,41.7135,41.7135,41.5544,41.5986,19000.0
2010-07-30 11:25:00,47.07,47.12,47.03,47.04,16900.0,41.5986,41.6428,41.5633,41.5721,16900.0
2010-07-30 11:30:00,47.04,47.19,47.03,47.16,31600.0,41.5721,41.7047,41.5633,41.6781,31600.0
2010-07-30 11:35:00,47.14,47.18,47.08,47.14,22300.0,41.6605,41.6958,41.6074,41.6605,22300.0
2010-07-30 11:40:00,47.15,47.21,47.12,47.2,24100.0,41.6693,41.7223,41.6428,41.7135,24100.0
2010-07-30 11:45:00,47.2,47.27,47.06,47.22,34500.0,41.7135,41.7754,41.5898,41.7312,34500.0
2010-07-30 11:50:00,47.21,47.37,47.2,47.32,24900.0,41.7223,41.8637,41.7135,41.8195,24900.0
2010-07-30 11:55:00,47.3,47.4,47.3,47.35,52400.0,41.8019,41.8902,41.8019,41.8461,52400.0
2010-07-30 12:00:00,47.33,47.35,47.29,47.35,46700.0,41.8284,41.8461,41.793,41.8461,46700.0
2010-07-30 12:05:00,47.35,47.4,47.31,47.36,24500.0,41.8461,41.8902,41.8107,41.8549,24500.0
2010-07-30 12:10:00,47.35,47.39,47.25,47.37,23000.0,41.8461,41.8814,41.7577,41.8637,23000.0
2010-07-30 12:15:00,47.37,47.37,47.29,47.34,27200.0,41.8637,41.8637,41.793,41.8372,27200.0
2010-07-30 12:20:00,47.33,47.38,47.3,47.34,13300.0,41.8284,41.8726,41.8019,41.8372,13300.0
2010-07-30 12:25:00,47.34,47.4,47.3,47.33,22400.0,41.8372,41.8902,41.8019,41.8284,22400.0
2010-07-30 12:30:00,47.32,47.33,47.27,47.3,17300.0,41.8195,41.8284,41.7754,41.8019,17300.0
2010-07-30 12:35:00,47.29,47.34,47.28,47.33,19600.0,41.793,41.8372,41.7842,41.8284,19600.0
2010-07-30 12:40:00,47.31,47.39,47.24,47.39,28100.0,41.8107,41.8814,41.7488,41.8814,28100.0
2010-07-30 12:45:00,47.38,47.39,47.33,47.34,12600.0,41.8726,41.8814,41.8284,41.8372,12600.0
2010-07-30 12:50:00,47.34,47.34,47.26,47.3,6700.0,41.8372,41.8372,41.7665,41.8019,6700.0
2010-07-30 12:55:00,47.29,47.32,47.23,47.24,14700.0,41.793,41.8195,41.74,41.7488,14700.0
2010-07-30 13:00:00,47.22,47.25,47.08,47.11,15700.0,41.7312,41.7577,41.6074,41.634,15700.0
2010-07-30 13:05:00,47.12,47.13,46.98,46.98,17300.0,41.6428,41.6516,41.5191,41.5191,17300.0
2010-07-30 13:10:00,46.98,46.99,46.85,46.88,26300.0,41.5191,41.5279,41.4042,41.4307,26300.0
2010-07-30 13:15:00,46.88,46.98,46.75,46.84,33500.0,41.4307,41.5191,41.3158,41.3953,33500.0
2010-07-30 13:20:00,46.82,46.86,46.74,46.75,14300.0,41.3777,41.413,41.307,41.3158,14300.0
2010-07-30 13:25:00,46.75,46.76,46.67,46.69,37000.0,41.3158,41.3246,41.2451,41.2628,37000.0
2010-07-30 13:30:00,46.7,46.7,46.65,46.65,19100.0,41.2716,41.2716,41.2274,41.2274,19100.0
2010-07-30 13:35:00,46.65,46.67,46.58,46.6,26800.0,41.2274,41.2451,41.1656,41.1832,26800.0
2010-07-30 13:40:00,46.6,46.67,46.59,46.64,16300.0,41.1832,41.2451,41.1744,41.2186,16300.0
2010-07-30 13:45:00,46.64,46.78,46.62,46.64,42800.0,41.2186,41.3423,41.2009,41.2186,42800.0
2010-07-30 13:50:00,46.64,46.65,46.6,46.65,13100.0,41.2186,41.2274,41.1832,41.2274,13100.0
2010-07-30 13:55:00,46.64,46.69,46.46,46.47,55300.0,41.2186,41.2628,41.0595,41.0683,55300.0
2010-07-30 14:00:00,46.49,46.6,46.45,46.56,25200.0,41.086,41.1832,41.0507,41.1479,25200.0
2010-07-30 14:05:00,46.6,46.7,46.56,46.67,24300.0,41.1832,41.2716,41.1479,41.2451,24300.0
2010-07-30 14:10:00,46.7,46.84,46.68,46.84,39500.0,41.2716,41.3953,41.2539,41.3953,39500.0
2010-07-30 14:15:00,46.81,46.97,46.77,46.95,20500.0,41.3688,41.5102,41.3335,41.4926,20500.0
2010-07-30 14:20:00,46.95,47.07,46.95,47.05,26600.0,41.4926,41.5986,41.4926,41.5809,26600.0
2010-07-30 14:25:00,47.05,47.21,47.04,47.2,35700.0,41.5809,41.7223,41.5721,41.7135,35700.0
2010-07-30 14:30:00,47.2,47.2,47.07,47.16,21000.0,41.7135,41.7135,41.5986,41.6781,21000.0
2010-07-30 14:35:00,47.15,47.21,47.15,47.2,28300.0,41.6693,41.7223,41.6693,41.7135,28300.0
2010-07-30 14:40:00,47.18,47.24,47.16,47.19,27200.0,41.6958,41.7488,41.6781,41.7047,27200.0
2010-07-30 14:45:00,47.2,47.29,47.12,47.21,26600.0,41.7135,41.793,41.6428,41.7223,26600.0
2010-07-30 14:50:00,47.21,47.34,47.2,47.3,33400.0,41.7223,41.8372,41.7135,41.8019,33400.0
2010-07-30 14:55:00,47.29,47.35,47.27,47.32,34100.0,41.793,41.8461,41.7754,41.8195,34100.0
2010-07-30 15:00:00,47.33,47.33,47.1,47.16,16300.0,41.8284,41.8284,41.6251,41.6781,16300.0
2010-07-30 15:05:00,47.15,47.21,47.15,47.16,21100.0,41.6693,41.7223,41.6693,41.6781,21100.0
2010-07-30 15:10:00,47.17,47.29,47.16,47.28,21300.0,41.687,41.793,41.6781,41.7842,21300.0
2010-07-30 15:15:00,47.29,47.42,47.28,47.38,20500.0,41.793,41.9079,41.7842,41.8726,20500.0
2010-07-30 15:20:00,47.39,47.52,47.38,47.51,96900.0,41.8814,41.9963,41.8726,41.9875,96900.0
2010-07-30 15:25:00,47.52,47.65,47.5,47.65,43200.0,41.9963,42.1112,41.9786,42.1112,43200.0
2010-07-30 15:30:00,47.64,47.64,47.43,47.43,113900.0,42.1023,42.1023,41.9168,41.9168,113900.0
2010-07-30 15:35:00,47.44,47.47,47.27,47.27,51100.0,41.9256,41.9521,41.7754,41.7754,51100.0
2010-07-30 15:40:00,47.29,47.41,47.26,47.41,57400.0,41.793,41.8991,41.7665,41.8991,57400.0
2010-07-30 15:45:00,47.39,47.42,47.29,47.3,112200.0,41.8814,41.9079,41.793,41.8019,112200.0
2010-07-30 15:50:00,47.3,47.31,47.23,47.27,62100.0,41.8019,41.8107,41.74,41.7754,62100.0
2010-07-30 15:55:00,47.27,47.29,46.87,47.05,202200.0,41.7754,41.793,41.4219,41.5809,202200.0
2010-08-02 09:30:00,48.41,48.83,47.6,47.85,146500.0,42.7828,43.154,42.067,42.2879,146500.0
2010-08-02 09:35:00,47.84,48.48,47.31,47.5,146000.0,42.2791,42.8447,41.8107,41.9786,146000.0
2010-08-02 09:40:00,47.42,48.12,47.37,48.05,66500.0,41.9079,42.5266,41.8637,42.4647,66500.0
2010-08-02 09:45:00,48.1,48.57,48.0,48.32,123000.0,42.5089,42.9242,42.4205,42.7033,123000.0
2010-08-02 09:50:00,48.28,48.66,48.19,48.42,75500.0,42.668,43.0038,42.5884,42.7917,75500.0
2010-08-02 09:55:00,48.43,48.43,48.08,48.17,45100.0,42.8005,42.8005,42.4912,42.5707,45100.0
2010-08-02 10:00:00,48.14,48.38,47.61,47.92,93800.0,42.5442,42.7563,42.0758,42.3498,93800.0
2010-08-02 10:05:00,47.93,48.14,47.93,48.11,47300.0,42.3586,42.5442,42.3586,42.5177,47300.0
2010-08-02 10:10:00,48.12,48.5,48.1,48.39,54000.0,42.5266,42.8624,42.5089,42.7652,54000.0
2010-08-02 10:15:00,48.39,48.55,48.33,48.5,48300.0,42.7652,42.9066,42.7121,42.8624,48300.0
2010-08-02 10:20:00,48.51,48.55,48.24,48.36,41300.0,42.8712,42.9066,42.6326,42.7387,41300.0
2010-08-02 10:25:00,48.31,48.41,48.24,48.39,23400.0,42.6945,42.7828,42.6326,42.7652,23400.0
2010-08-02 10:30:00,48.39,48.78,48.37,48.74,49200.0,42.7652,43.1098,42.7475,43.0745,49200.0
2010-08-02 10:35:00,48.76,48.83,48.6,48.6,62900.0,43.0922,43.154,42.9508,42.9508,62900.0
2010-08-02 10:40:00,48.6,48.63,48.42,48.45,25700.0,42.9508,42.9773,42.7917,42.8182,25700.0
2010-08-02 10:45:00,48.45,48.47,48.17,48.28,37100.0,42.8182,42.8359,42.5707,42.668,37100.0
2010-08-02 10:50:00,48.31,48.55,48.29,48.52,21100.0,42.6945,42.9066,42.6768,42.8801,21100.0
2010-08-02 10:55:00,48.54,48.59,48.43,48.47,27400.0,42.8977,42.9419,42.8005,42.8359,27400.0
2010-08-02 11:00:00,48.48,48.5,48.24,48.25,22000.0,42.8447,42.8624,42.6326,42.6414,22000.0
2010-08-02 11:05:00,48.26,48.34,48.15,48.15,50600.0,42.6503,42.721,42.5531,42.5531,50600.0
2010-08-02 11:10:00,48.17,48.2,48.06,48.09,20900.0,42.5707,42.5973,42.4735,42.5,20900.0
2010-08-02 11:15:00,48.08,48.25,48.08,48.2,21100.0,42.4912,42.6414,42.4912,42.5973,21100.0
2010-08-02 11:20:00,48.19,48.19,48.11,48.13,12100.0,42.5884,42.5884,42.5177,42.5354,12100.0
2010-08-02 11:25:00,48.15,48.21,48.15,48.16,22000.0,42.5531,42.6061,42.5531,42.5619,22000.0
2010-08-02 11:30:00,48.19,48.39,48.17,48.35,24700.0,42.5884,42.7652,42.5707,42.7298,24700.0
2010-08-02 11:35:00,48.37,48.44,48.35,48.4,11700.0,42.7475,42.8094,42.7298,42.774,11700.0
2010-08-02 11:40:00,48.39,48.48,48.39,48.47,13100.0,42.7652,42.8447,42.7652,42.8359,13100.0
2010-08-02 11:45:00,48.46,48.47,48.36,48.39,17200.0,42.827,42.8359,42.7387,42.7652,17200.0
2010-08-02 11:50:00,48.42,48.45,48.37,48.41,7100.0,42.7917,42.8182,42.7475,42.7828,7100.0
2010-08-02 11:55:00,48.39,48.4,48.37,48.4,10300.0,42.7652,42.774,42.7475,42.774,10300.0
2010-08-02 12:00:00,48.41,48.42,48.34,48.34,16600.0,42.7828,42.7917,42.721,42.721,16600.0
2010-08-02 12:05:00,48.35,48.35,48.25,48.28,8700.0,42.7298,42.7298,42.6414,42.668,8700.0
2010-08-02 12:10:00,48.27,48.33,48.27,48.27,6400.0,42.6591,42.7121,42.6591,42.6591,6400.0
2010-08-02 12:15:00,48.27,48.29,48.19,48.21,8400.0,42.6591,42.6768,42.5884,42.6061,8400.0
2010-08-02 12:20:00,48.23,48.26,48.21,48.23,6600.0,42.6238,42.6503,42.6061,42.6238,6600.0
2010-08-02 12:25:00,48.24,48.26,48.22,48.25,7200.0,42.6326,42.6503,42.6149,42.6414,7200.0
2010-08-02 12:30:00,48.25,48.34,48.25,48.34,26800.0,42.6414,42.721,42.6414,42.721,26800.0
2010-08-02 12:35:00,48.33,48.43,48.32,48.43,14900.0,42.7121,42.8005,42.7033,42.8005,14900.0
2010-08-02 12:40:00,48.42,48.73,48.41,48.6,37500.0,42.7917,43.0656,42.7828,42.9508,37500.0
2010-08-02 12:45:00,48.6,48.61,48.51,48.53,14600.0,42.9508,42.9596,42.8712,42.8889,14600.0
2010-08-02 12:50:00,48.53,48.56,48.46,48.51,10600.0,42.8889,42.9154,42.827,42.8712,10600.0
2010-08-02 12:55:00,48.5,48.51,48.41,48.41,8800.0,42.8624,42.8712,42.7828,42.7828,8800.0
2010-08-02 13:00:00,48.42,48.48,48.42,48.47,18900.0,42.7917,42.8447,42.7917,42.8359,18900.0
2010-08-02 13:05:00,48.45,48.49,48.41,48.49,21100.0,42.8182,42.8535,42.7828,42.8535,21100.0
2010-08-02 13:10:00,48.49,48.53,48.45,48.46,29200.0,42.8535,42.8889,42.8182,42.827,29200.0
2010-08-02 13:15:00,48.46,48.48,48.38,48.41,20400.0,42.827,42.8447,42.7563,42.7828,20400.0
2010-08-02 13:20:00,48.42,48.51,48.42,48.46,9800.0,42.7917,42.8712,42.7917,42.827,9800.0
2010-08-02 13:25:00,48.47,48.53,48.46,48.5,23900.0,42.8359,42.8889,42.827,42.8624,23900.0
2010-08-02 13:30:00,48.5,48.5,48.39,48.41,35800.0,42.8624,42.8624,42.7652,42.7828,35800.0
2010-08-02 13:35:00,48.41,48.46,48.4,48.46,19800.0,42.7828,42.827,42.774,42.827,19800.0
2010-08-02 13:40:00,48.45,48.5,48.4,48.44,33400.0,42.8182,42.8624,42.774,42.8094,33400.0
2010-08-02 13:45:00,48.45,48.5,48.44,48.47,32700.0,42.8182,42.8624,42.8094,42.8359,32700.0
2010-08-02 13:50:00,48.47,48.49,48.41,48.46,32200.0,42.8359,42.8535,42.7828,42.827,32200.0
2010-08-02 13:55:00,48.46,48.58,48.46,48.58,37200.0,42.827,42.9331,42.827,42.9331,37200.0
2010-08-02 14:00:00,48.59,48.59,48.49,48.5,26100.0,42.9419,42.9419,42.8535,42.8624,26100.0
2010-08-02 14:05:00,48.5,48.55,48.49,48.49,23000.0,42.8624,42.9066,42.8535,42.8535,23000.0
2010-08-02 14:10:00,48.49,48.52,48.43,48.49,32800.0,42.8535,42.8801,42.8005,42.8535,32800.0
2010-08-02 14:15:00,48.5,48.54,48.47,48.47,32200.0,42.8624,42.8977,42.8359,42.8359,32200.0
2010-08-02 14:20:00,48.49,48.6,48.46,48.58,43600.0,42.8535,42.9508,42.827,42.9331,43600.0
2010-08-02 14:25:00,48.59,48.59,48.45,48.53,35200.0,42.9419,42.9419,42.8182,42.8889,35200.0
2010-08-02 14:30:00,48.53,48.65,48.52,48.65,23400.0,42.8889,42.9949,42.8801,42.9949,23400.0
2010-08-02 14:35:00,48.65,48.68,48.6,48.64,22700.0,42.9949,43.0215,42.9508,42.9861,22700.0
2010-08-02 14:40:00,48.64,48.66,48.57,48.66,34000.0,42.9861,43.0038,42.9242,43.0038,34000.0
2010-08-02 14:45:00,48.67,48.71,48.57,48.62,60500.0,43.0126,43.048,42.9242,42.9684,60500.0
2010-08-02 14:50:00,48.62,48.7,48.59,48.6,21900.0,42.9684,43.0391,42.9419,42.9508,21900.0
2010-08-02 14:55:00,48.6,48.69,48.54,48.58,16900.0,42.9508,43.0303,42.8977,42.9331,16900.0
2010-08-02 15:00:00,48.6,48.67,48.57,48.61,69100.0,42.9508,43.0126,42.9242,42.9596,69100.0
2010-08-02 15:05:00,48.61,48.64,48.58,48.63,17700.0,42.9596,42.9861,42.9331,42.9773,17700.0
2010-08-02 15:10:00,48.64,48.67,48.57,48.63,15900.0,42.9861,43.0126,42.9242,42.9773,15900.0
2010-08-02 15:15:00,48.64,48.71,48.62,48.71,36100.0,42.9861,43.048,42.9684,43.048,36100.0
2010-08-02 15:20:00,48.7,48.74,48.67,48.68,26000.0,43.0391,43.0745,43.0126,43.0215,26000.0
2010-08-02 15:25:00,48.67,48.74,48.67,48.72,25100.0,43.0126,43.0745,43.0126,43.0568,25100.0
2010-08-02 15:30:00,48.73,48.77,48.68,48.74,33200.0,43.0656,43.101,43.0215,43.0745,33200.0
2010-08-02 15:35:00,48.75,48.78,48.68,48.7,107700.0,43.0833,43.1098,43.0215,43.0391,107700.0
2010-08-02 15:40:00,48.7,48.79,48.68,48.79,40900.0,43.0391,43.1187,43.0215,43.1187,40900.0
2010-08-02 15:45:00,48.78,48.79,48.61,48.64,83300.0,43.1098,43.1187,42.9596,42.9861,83300.0
2010-08-02 15:50:00,48.66,48.78,48.64,48.75,49600.0,43.0038,43.1098,42.9861,43.0833,49600.0
2010-08-02 15:55:00,48.75,48.79,48.67,48.71,102500.0,43.0833,43.1187,43.0126,43.048,102500.0
2010-08-03 09:30:00,48.6,48.66,48.27,48.53,28000.0,42.9508,43.0038,42.6591,42.8889,28000.0
2010-08-03 09:35:00,48.56,49.0,48.56,48.94,22700.0,42.9154,43.3043,42.9154,43.2512,22700.0
2010-08-03 09:40:00,48.96,49.14,48.82,49.08,34800.0,43.2689,43.428,43.1452,43.375,34800.0
2010-08-03 09:45:00,49.08,49.09,48.86,48.94,26800.0,43.375,43.3838,43.1805,43.2512,26800.0
2010-08-03 09:50:00,48.92,48.94,48.74,48.8,25500.0,43.2336,43.2512,43.0745,43.1275,25500.0
2010-08-03 09:55:00,48.79,48.84,48.65,48.82,13700.0,43.1187,43.1629,42.9949,43.1452,13700.0
2010-08-03 10:00:00,48.81,48.81,48.48,48.62,36700.0,43.1363,43.1363,42.8447,42.9684,36700.0
2010-08-03 10:05:00,48.6,48.68,48.51,48.63,27600.0,42.9508,43.0215,42.8712,42.9773,27600.0
2010-08-03 10:10:00,48.64,48.64,48.53,48.56,21300.0,42.9861,42.9861,42.8889,42.9154,21300.0
2010-08-03 10:15:00,48.57,48.85,48.57,48.85,20400.0,42.9242,43.1717,42.9242,43.1717,20400.0
2010-08-03 10:20:00,48.85,49.02,48.82,48.91,21500.0,43.1717,43.3219,43.1452,43.2247,21500.0
2010-08-03 10:25:00,48.9,48.98,48.84,48.91,16600.0,43.2159,43.2866,43.1629,43.2247,16600.0
2010-08-03 10:30:00,48.94,48.98,48.85,48.97,31300.0,43.2512,43.2866,43.1717,43.2778,31300.0
2010-08-03 10:35:00,48.97,49.1,48.97,49.08,33700.0,43.2778,43.3926,43.2778,43.375,33700.0
2010-08-03 10:40:00,49.07,49.22,49.05,49.15,19700.0,43.3661,43.4987,43.3485,43.4368,19700.0
2010-08-03 10:45:00,49.16,49.34,49.16,49.32,20900.0,43.4457,43.6047,43.4457,43.5871,20900.0
2010-08-03 10:50:00,49.32,49.33,49.2,49.28,19400.0,43.5871,43.5959,43.481,43.5517,19400.0
2010-08-03 10:55:00,49.27,49.28,49.13,49.17,27100.0,43.5429,43.5517,43.4192,43.4545,27100.0
2010-08-03 11:00:00,49.17,49.17,49.02,49.09,24900.0,43.4545,43.4545,43.3219,43.3838,24900.0
2010-08-03 11:05:00,49.1,49.18,49.05,49.18,20200.0,43.3926,43.4633,43.3485,43.4633,20200.0
2010-08-03 11:10:00,49.18,49.29,49.18,49.23,12200.0,43.4633,43.5606,43.4633,43.5075,12200.0
2010-08-03 11:15:00,49.25,49.32,49.25,49.29,11800.0,43.5252,43.5871,43.5252,43.5606,11800.0
2010-08-03 11:20:00,49.3,49.36,49.26,49.34,17500.0,43.5694,43.6224,43.534,43.6047,17500.0
2010-08-03 11:25:00,49.34,49.39,49.34,49.37,7700.0,43.6047,43.6489,43.6047,43.6313,7700.0
2010-08-03 11:30:00,49.38,49.38,49.28,49.3,31500.0,43.6401,43.6401,43.5517,43.5694,31500.0
2010-08-03 11:35:00,49.3,49.38,49.27,49.35,17500.0,43.5694,43.6401,43.5429,43.6136,17500.0
2010-08-03 11:40:00,49.36,49.38,49.32,49.35,25600.0,43.6224,43.6401,43.5871,43.6136,25600.0
2010-08-03 11:45:00,49.35,49.39,49.31,49.31,23100.0,43.6136,43.6489,43.5782,43.5782,23100.0
2010-08-03 11:50:00,49.3,49.37,49.28,49.32,20000.0,43.5694,43.6313,43.5517,43.5871,20000.0
2010-08-03 11:55:00,49.32,49.34,49.29,49.33,16500.0,43.5871,43.6047,43.5606,43.5959,16500.0
2010-08-03 12:00:00,49.33,49.35,49.3,49.31,25200.0,43.5959,43.6136,43.5694,43.5782,25200.0
2010-08-03 12:05:00,49.34,49.36,49.3,49.32,29000.0,43.6047,43.6224,43.5694,43.5871,29000.0
2010-08-03 12:10:00,49.33,49.35,49.29,49.33,18200.0,43.5959,43.6136,43.5606,43.5959,18200.0
2010-08-03 12:15:00,49.32,49.34,49.22,49.28,31900.0,43.5871,43.6047,43.4987,43.5517,31900.0
2010-08-03 12:20:00,49.26,49.33,49.26,49.32,39200.0,43.534,43.5959,43.534,43.5871,39200.0
2010-08-03 12:25:00,49.29,49.31,49.12,49.25,22600.0,43.5606,43.5782,43.4103,43.5252,22600.0
2010-08-03 12:30:00,49.25,49.25,49.19,49.22,10700.0,43.5252,43.5252,43.4722,43.4987,10700.0
2010-08-03 12:35:00,49.21,49.29,49.21,49.28,3000.0,43.4899,43.5606,43.4899,43.5517,3000.0
2010-08-03 12:40:00,49.27,49.27,49.22,49.22,7400.0,43.5429,43.5429,43.4987,43.4987,7400.0
2010-08-03 12:45:00,49.24,49.29,49.2,49.23,8500.0,43.5164,43.5606,43.481,43.5075,8500.0
2010-08-03 12:50:00,49.24,49.29,49.2,49.27,73400.0,43.5164,43.5606,43.481,43.5429,73400.0
2010-08-03 12:55:00,49.25,49.28,49.22,49.23,5500.0,43.5252,43.5517,43.4987,43.5075,5500.0
2010-08-03 13:00:00,49.22,49.25,49.14,49.17,5500.0,43.4987,43.5252,43.428,43.4545,5500.0
2010-08-03 13:05:00,49.18,49.2,49.15,49.15,3400.0,43.4633,43.481,43.4368,43.4368,3400.0
2010-08-03 13:10:00,49.16,49.19,49.13,49.15,7000.0,43.4457,43.4722,43.4192,43.4368,7000.0
2010-08-03 13:15:00,49.14,49.18,49.14,49.17,2800.0,43.428,43.4633,43.428,43.4545,2800.0
2010-08-03 13:20:00,49.17,49.19,49.14,49.17,7300.0,43.4545,43.4722,43.428,43.4545,7300.0
2010-08-03 13:25:00,49.16,49.2,49.15,49.16,6600.0,43.4457,43.481,43.4368,43.4457,6600.0
2010-08-03 13:30:00,49.16,49.24,49.16,49.24,3100.0,43.4457,43.5164,43.4457,43.5164,3100.0
2010-08-03 13:35:00,49.27,49.32,49.23,49.23,10100.0,43.5429,43.5871,43.5075,43.5075,10100.0
2010-08-03 13:40:00,49.22,49.24,49.17,49.19,8800.0,43.4987,43.5164,43.4545,43.4722,8800.0
2010-08-03 13:45:00,49.19,49.26,49.18,49.25,125000.0,43.4722,43.534,43.4633,43.5252,125000.0
2010-08-03 13:50:00,49.25,49.32,49.24,49.31,15900.0,43.5252,43.5871,43.5164,43.5782,15900.0
2010-08-03 13:55:00,49.31,49.35,49.29,49.29,9900.0,43.5782,43.6136,43.5606,43.5606,9900.0
2010-08-03 14:00:00,49.27,49.3,49.26,49.28,6100.0,43.5429,43.5694,43.534,43.5517,6100.0
2010-08-03 14:05:00,49.29,49.33,49.27,49.29,7900.0,43.5606,43.5959,43.5429,43.5606,7900.0
2010-08-03 14:10:00,49.29,49.41,49.29,49.4,10100.0,43.5606,43.6666,43.5606,43.6578,10100.0
2010-08-03 14:15:00,49.4,49.47,49.38,49.47,9800.0,43.6578,43.7196,43.6401,43.7196,9800.0
2010-08-03 14:20:00,49.47,49.49,49.4,49.4,7400.0,43.7196,43.7373,43.6578,43.6578,7400.0
2010-08-03 14:25:00,49.39,49.45,49.39,49.43,6400.0,43.6489,43.702,43.6489,43.6843,6400.0
2010-08-03 14:30:00,49.44,49.44,49.33,49.35,29500.0,43.6931,43.6931,43.5959,43.6136,29500.0
2010-08-03 14:35:00,49.34,49.38,49.32,49.36,7300.0,43.6047,43.6401,43.5871,43.6224,7300.0
2010-08-03 14:40:00,49.37,49.42,49.32,49.32,35900.0,43.6313,43.6754,43.5871,43.5871,35900.0
2010-08-03 14:45:00,49.32,49.33,49.29,49.3,8300.0,43.5871,43.5959,43.5606,43.5694,8300.0
2010-08-03 14:50:00,49.3,49.3,49.23,49.25,10000.0,43.5694,43.5694,43.5075,43.5252,10000.0
2010-08-03 14:55:00,49.26,49.26,49.17,49.21,35400.0,43.534,43.534,43.4545,43.4899,35400.0
2010-08-03 15:00:00,49.22,49.25,49.19,49.19,14000.0,43.4987,43.5252,43.4722,43.4722,14000.0
2010-08-03 15:05:00,49.18,49.18,49.1,49.12,11800.0,43.4633,43.4633,43.3926,43.4103,11800.0
2010-08-03 15:10:00,49.11,49.27,49.11,49.21,31800.0,43.4015,43.5429,43.4015,43.4899,31800.0
2010-08-03 15:15:00,49.21,49.24,49.17,49.22,16800.0,43.4899,43.5164,43.4545,43.4987,16800.0
2010-08-03 15:20:00,49.22,49.23,49.16,49.2,8800.0,43.4987,43.5075,43.4457,43.481,8800.0
2010-08-03 15:25:00,49.2,49.24,49.15,49.23,16200.0,43.481,43.5164,43.4368,43.5075,16200.0
2010-08-03 15:30:00,49.22,49.23,49.1,49.1,17300.0,43.4987,43.5075,43.3926,43.3926,17300.0
2010-08-03 15:35:00,49.1,49.1,48.96,48.96,31600.0,43.3926,43.3926,43.2689,43.2689,31600.0
2010-08-03 15:40:00,48.97,49.03,48.92,48.94,52700.0,43.2778,43.3308,43.2336,43.2512,52700.0
2010-08-03 15:45:00,48.94,48.95,48.8,48.87,59700.0,43.2512,43.2601,43.1275,43.1894,59700.0
2010-08-03 15:50:00,48.88,48.89,48.82,48.86,59800.0,43.1982,43.207,43.1452,43.1805,59800.0
2010-08-03 15:55:00,48.86,48.89,48.81,48.89,78500.0,43.1805,43.207,43.1363,43.207,78500.0
2010-08-04 09:30:00,48.98,49.26,48.91,49.23,19500.0,43.2866,43.534,43.2247,43.5075,19500.0
2010-08-04 09:35:00,49.2,49.44,49.18,49.39,10800.0,43.481,43.6931,43.4633,43.6489,10800.0
2010-08-04 09:40:00,49.38,49.49,49.27,49.44,19400.0,43.6401,43.7373,43.5429,43.6931,19400.0
2010-08-04 09:45:00,49.44,49.45,49.33,49.34,10100.0,43.6931,43.702,43.5959,43.6047,10100.0
2010-08-04 09:50:00,49.36,49.36,49.23,49.29,9800.0,43.6224,43.6224,43.5075,43.5606,9800.0
2010-08-04 09:55:00,49.29,49.36,49.25,49.33,15400.0,43.5606,43.6224,43.5252,43.5959,15400.0
2010-08-04 10:00:00,49.36,49.59,49.36,49.49,24100.0,43.6224,43.8257,43.6224,43.7373,24100.0
2010-08-04 10:05:00,49.5,49.51,49.24,49.24,22100.0,43.7461,43.755,43.5164,43.5164,22100.0
2010-08-04 10:10:00,49.24,49.32,49.16,49.29,27000.0,43.5164,43.5871,43.4457,43.5606,27000.0
2010-08-04 10:15:00,49.29,49.31,49.15,49.16,40800.0,43.5606,43.5782,43.4368,43.4457,40800.0
2010-08-04 10:20:00,49.16,49.21,49.16,49.21,23300.0,43.4457,43.4899,43.4457,43.4899,23300.0
2010-08-04 10:25:00,49.23,49.28,49.18,49.26,22000.0,43.5075,43.5517,43.4633,43.534,22000.0
2010-08-04 10:30:00,49.27,49.29,49.19,49.22,34900.0,43.5429,43.5606,43.4722,43.4987,34900.0
2010-08-04 10:35:00,49.21,49.33,49.18,49.22,23300.0,43.4899,43.5959,43.4633,43.4987,23300.0
2010-08-04 10:40:00,49.21,49.3,49.2,49.25,26800.0,43.4899,43.5694,43.481,43.5252,26800.0
2010-08-04 10:45:00,49.25,49.32,49.21,49.23,37400.0,43.5252,43.5871,43.4899,43.5075,37400.0
2010-08-04 10:50:00,49.23,49.27,49.19,49.24,27300.0,43.5075,43.5429,43.4722,43.5164,27300.0
2010-08-04 10:55:00,49.24,49.33,49.21,49.33,17800.0,43.5164,43.5959,43.4899,43.5959,17800.0
2010-08-04 11:00:00,49.33,49.36,49.25,49.26,15500.0,43.5959,43.6224,43.5252,43.534,15500.0
2010-08-04 11:05:00,49.28,49.43,49.28,49.39,16400.0,43.5517,43.6843,43.5517,43.6489,16400.0
2010-08-04 11:10:00,49.38,49.44,49.37,49.41,8300.0,43.6401,43.6931,43.6313,43.6666,8300.0
2010-08-04 11:15:00,49.4,49.44,49.32,49.33,17500.0,43.6578,43.6931,43.5871,43.5959,17500.0
2010-08-04 11:20:00,49.33,49.38,49.25,49.26,20200.0,43.5959,43.6401,43.5252,43.534,20200.0
2010-08-04 11:25:00,49.26,49.3,49.24,49.27,13600.0,43.534,43.5694,43.5164,43.5429,13600.0
2010-08-04 11:30:00,49.28,49.3,49.26,49.28,10100.0,43.5517,43.5694,43.534,43.5517,10100.0
2010-08-04 11:35:00,49.28,49.35,49.28,49.32,11500.0,43.5517,43.6136,43.5517,43.5871,11500.0
2010-08-04 11:40:00,49.31,49.32,49.28,49.31,14900.0,43.5782,43.5871,43.5517,43.5782,14900.0
2010-08-04 11:45:00,49.3,49.34,49.25,49.34,19400.0,43.5694,43.6047,43.5252,43.6047,19400.0
2010-08-04 11:50:00,49.33,49.39,49.23,49.23,26700.0,43.5959,43.6489,43.5075,43.5075,26700.0
2010-08-04 11:55:00,49.23,49.23,49.14,49.14,15100.0,43.5075,43.5075,43.428,43.428,15100.0
2010-08-04 12:00:00,49.13,49.15,49.11,49.14,11800.0,43.4192,43.4368,43.4015,43.428,11800.0
2010-08-04 12:05:00,49.14,49.19,49.13,49.17,7600.0,43.428,43.4722,43.4192,43.4545,7600.0
2010-08-04 12:10:00,49.19,49.25,49.16,49.22,22700.0,43.4722,43.5252,43.4457,43.4987,22700.0
2010-08-04 12:15:00,49.23,49.26,49.19,49.26,21500.0,43.5075,43.534,43.4722,43.534,21500.0
2010-08-04 12:20:00,49.26,49.3,49.2,49.22,17800.0,43.534,43.5694,43.481,43.4987,17800.0
2010-08-04 12:25:00,49.22,49.28,49.22,49.28,6000.0,43.4987,43.5517,43.4987,43.5517,6000.0
2010-08-04 12:30:00,49.27,49.35,49.27,49.35,4500.0,43.5429,43.6136,43.5429,43.6136,4500.0
2010-08-04 12:35:00,49.36,49.39,49.33,49.35,7200.0,43.6224,43.6489,43.5959,43.6136,7200.0
2010-08-04 12:40:00,49.35,49.37,49.32,49.37,8400.0,43.6136,43.6313,43.5871,43.6313,8400.0
2010-08-04 12:45:00,49.38,49.44,49.38,49.44,6100.0,43.6401,43.6931,43.6401,43.6931,6100.0
2010-08-04 12:50:00,49.43,49.48,49.42,49.47,10500.0,43.6843,43.7285,43.6754,43.7196,10500.0
2010-08-04 12:55:00,49.47,49.5,49.46,49.49,3300.0,43.7196,43.7461,43.7108,43.7373,3300.0
2010-08-04 13:00:00,49.49,49.49,49.44,49.44,11700.0,43.7373,43.7373,43.6931,43.6931,11700.0
2010-08-04 13:05:00,49.44,49.47,49.31,49.35,20400.0,43.6931,43.7196,43.5782,43.6136,20400.0
2010-08-04 13:10:00,49.35,49.37,49.31,49.31,9100.0,43.6136,43.6313,43.5782,43.5782,9100.0
2010-08-04 13:15:00,49.3,49.3,49.21,49.21,7500.0,43.5694,43.5694,43.4899,43.4899,7500.0
2010-08-04 13:20:00,49.22,49.23,49.17,49.19,12200.0,43.4987,43.5075,43.4545,43.4722,12200.0
2010-08-04 13:25:00,49.2,49.31,49.2,49.31,7300.0,43.481,43.5782,43.481,43.5782,7300.0
2010-08-04 13:30:00,49.31,49.31,49.22,49.26,16600.0,43.5782,43.5782,43.4987,43.534,16600.0
2010-08-04 13:35:00,49.27,49.36,49.27,49.34,9300.0,43.5429,43.6224,43.5429,43.6047,9300.0
2010-08-04 13:40:00,49.33,49.34,49.26,49.26,6300.0,43.5959,43.6047,43.534,43.534,6300.0
2010-08-04 13:45:00,49.27,49.29,49.27,49.28,3600.0,43.5429,43.5606,43.5429,43.5517,3600.0
2010-08-04 13:50:00,49.29,49.37,49.29,49.35,8600.0,43.5606,43.6313,43.5606,43.6136,8600.0
2010-08-04 13:55:00,49.34,49.34,49.29,49.33,10400.0,43.6047,43.6047,43.5606,43.5959,10400.0
2010-08-04 14:00:00,49.33,49.46,49.31,49.43,16300.0,43.5959,43.7108,43.5782,43.6843,16300.0
2010-08-04 14:05:00,49.43,49.43,49.35,49.37,11100.0,43.6843,43.6843,43.6136,43.6313,11100.0
2010-08-04 14:10:00,49.36,49.44,49.36,49.42,11200.0,43.6224,43.6931,43.6224,43.6754,11200.0
2010-08-04 14:15:00,49.43,49.44,49.4,49.44,15100.0,43.6843,43.6931,43.6578,43.6931,15100.0
2010-08-04 14:20:00,49.45,49.46,49.42,49.44,15600.0,43.702,43.7108,43.6754,43.6931,15600.0
2010-08-04 14:25:00,49.44,49.57,49.43,49.57,22500.0,43.6931,43.808,43.6843,43.808,22500.0
2010-08-04 14:30:00,49.58,49.6,49.51,49.51,18700.0,43.8168,43.8345,43.755,43.755,18700.0
2010-08-04 14:35:00,49.51,49.53,49.49,49.51,16100.0,43.755,43.7727,43.7373,43.755,16100.0
2010-08-04 14:40:00,49.51,49.56,49.5,49.55,9300.0,43.755,43.7992,43.7461,43.7903,9300.0
2010-08-04 14:45:00,49.54,49.62,49.51,49.61,18600.0,43.7815,43.8522,43.755,43.8434,18600.0
2010-08-04 14:50:00,49.61,49.62,49.57,49.61,14100.0,43.8434,43.8522,43.808,43.8434,14100.0
2010-08-04 14:55:00,49.6,49.64,49.58,49.62,40700.0,43.8345,43.8699,43.8168,43.8522,40700.0
2010-08-04 15:00:00,49.63,49.64,49.55,49.62,20400.0,43.861,43.8699,43.7903,43.8522,20400.0
2010-08-04 15:05:00,49.61,49.62,49.57,49.59,17600.0,43.8434,43.8522,43.808,43.8257,17600.0
2010-08-04 15:10:00,49.58,49.62,49.56,49.6,10400.0,43.8168,43.8522,43.7992,43.8345,10400.0
2010-08-04 15:15:00,49.59,49.7,49.58,49.63,19900.0,43.8257,43.9229,43.8168,43.861,19900.0
2010-08-04 15:20:00,49.64,49.68,49.63,49.66,14900.0,43.8699,43.9052,43.861,43.8875,14900.0
2010-08-04 15:25:00,49.67,49.73,49.66,49.73,14700.0,43.8964,43.9494,43.8875,43.9494,14700.0
2010-08-04 15:30:00,49.73,49.76,49.68,49.69,31800.0,43.9494,43.9759,43.9052,43.9141,31800.0
2010-08-04 15:35:00,49.69,49.7,49.63,49.66,19800.0,43.9141,43.9229,43.861,43.8875,19800.0
2010-08-04 15:40:00,49.66,49.72,49.66,49.72,24900.0,43.8875,43.9406,43.8875,43.9406,24900.0
2010-08-04 15:45:00,49.72,49.73,49.68,49.73,50900.0,43.9406,43.9494,43.9052,43.9494,50900.0
2010-08-04 15:50:00,49.73,49.76,49.67,49.69,54600.0,43.9494,43.9759,43.8964,43.9141,54600.0
2010-08-04 15:55:00,49.7,49.74,49.68,49.68,68000.0,43.9229,43.9582,43.9052,43.9052,68000.0
2010-08-05 09:30:00,49.56,49.77,49.44,49.46,26100.0,43.7992,43.9848,43.6931,43.7108,26100.0
2010-08-05 09:35:00,49.53,49.79,49.36,49.79,15100.0,43.7727,44.0024,43.6224,44.0024,15100.0
2010-08-05 09:40:00,49.8,50.05,49.69,49.94,68100.0,44.0113,44.2322,43.9141,44.135,68100.0
2010-08-05 09:45:00,49.97,50.28,49.95,50.28,33900.0,44.1615,44.4355,44.1438,44.4355,33900.0
2010-08-05 09:50:00,50.28,50.34,50.15,50.31,52000.0,44.4355,44.4885,44.3206,44.462,52000.0
2010-08-05 09:55:00,50.32,50.38,50.26,50.3,27300.0,44.4708,44.5239,44.4178,44.4532,27300.0
2010-08-05 10:00:00,50.29,50.31,50.19,50.19,23900.0,44.4443,44.462,44.3559,44.3559,23900.0
2010-08-05 10:05:00,50.14,50.23,49.93,49.99,41100.0,44.3118,44.3913,44.1262,44.1792,41100.0
2010-08-05 10:10:00,49.99,50.08,49.96,50.08,32300.0,44.1792,44.2587,44.1527,44.2587,32300.0
2010-08-05 10:15:00,50.08,50.12,49.77,49.85,38500.0,44.2587,44.2941,43.9848,44.0555,38500.0
2010-08-05 10:20:00,49.84,49.96,49.79,49.81,20700.0,44.0466,44.1527,44.0024,44.0201,20700.0
2010-08-05 10:25:00,49.83,49.89,49.75,49.76,20600.0,44.0378,44.0908,43.9671,43.9759,20600.0
2010-08-05 10:30:00,49.77,49.8,49.72,49.74,21200.0,43.9848,44.0113,43.9406,43.9582,21200.0
2010-08-05 10:35:00,49.74,49.92,49.73,49.76,31300.0,43.9582,44.1173,43.9494,43.9759,31300.0
2010-08-05 10:40:00,49.76,49.76,49.37,49.39,67300.0,43.9759,43.9759,43.6313,43.6489,67300.0
2010-08-05 10:45:00,49.38,49.51,49.35,49.51,21400.0,43.6401,43.755,43.6136,43.755,21400.0
2010-08-05 10:50:00,49.5,49.68,49.5,49.64,13100.0,43.7461,43.9052,43.7461,43.8699,13100.0
2010-08-05 10:55:00,49.64,49.67,49.59,49.65,18600.0,43.8699,43.8964,43.8257,43.8787,18600.0
2010-08-05 11:00:00,49.62,49.64,49.54,49.57,27100.0,43.8522,43.8699,43.7815,43.808,27100.0
2010-08-05 11:05:00,49.58,49.6,49.52,49.58,25200.0,43.8168,43.8345,43.7638,43.8168,25200.0
2010-08-05 11:10:00,49.59,49.64,49.55,49.63,32400.0,43.8257,43.8699,43.7903,43.861,32400.0
2010-08-05 11:15:00,49.64,49.68,49.6,49.61,27500.0,43.8699,43.9052,43.8345,43.8434,27500.0
2010-08-05 11:20:00,49.61,49.85,49.61,49.85,16200.0,43.8434,44.0555,43.8434,44.0555,16200.0
2010-08-05 11:25:00,49.85,49.86,49.72,49.74,28000.0,44.0555,44.0643,43.9406,43.9582,28000.0
2010-08-05 11:30:00,49.76,49.76,49.69,49.73,21000.0,43.9759,43.9759,43.9141,43.9494,21000.0
2010-08-05 11:35:00,49.74,49.86,49.73,49.85,21900.0,43.9582,44.0643,43.9494,44.0555,21900.0
2010-08-05 11:40:00,49.86,49.98,49.86,49.94,37200.0,44.0643,44.1703,44.0643,44.135,37200.0
2010-08-05 11:45:00,49.95,49.96,49.7,49.76,41100.0,44.1438,44.1527,43.9229,43.9759,41100.0
2010-08-05 11:50:00,49.77,49.86,49.74,49.86,40200.0,43.9848,44.0643,43.9582,44.0643,40200.0
2010-08-05 11:55:00,49.87,49.96,49.85,49.87,9600.0,44.0731,44.1527,44.0555,44.0731,9600.0
2010-08-05 12:00:00,49.86,49.96,49.84,49.96,17000.0,44.0643,44.1527,44.0466,44.1527,17000.0
2010-08-05 12:05:00,49.95,50.06,49.95,50.04,29600.0,44.1438,44.241,44.1438,44.2234,29600.0
2010-08-05 12:10:00,50.05,50.15,50.0,50.15,37100.0,44.2322,44.3206,44.188,44.3206,37100.0
2010-08-05 12:15:00,50.14,50.2,50.05,50.07,26700.0,44.3118,44.3648,44.2322,44.2499,26700.0
2010-08-05 12:20:00,50.06,50.08,49.98,49.99,17700.0,44.241,44.2587,44.1703,44.1792,17700.0
2010-08-05 12:25:00,49.99,50.01,49.92,49.98,40000.0,44.1792,44.1969,44.1173,44.1703,40000.0
2010-08-05 12:30:00,49.99,50.01,49.96,50.0,28400.0,44.1792,44.1969,44.1527,44.188,28400.0
2010-08-05 12:35:00,50.0,50.06,49.99,49.99,14700.0,44.188,44.241,44.1792,44.1792,14700.0
2010-08-05 12:40:00,50.02,50.04,50.0,50.01,17700.0,44.2057,44.2234,44.188,44.1969,17700.0
2010-08-05 12:45:00,50.01,50.15,50.0,50.13,24100.0,44.1969,44.3206,44.188,44.3029,24100.0
2010-08-05 12:50:00,50.12,50.14,50.1,50.1,34300.0,44.2941,44.3118,44.2764,44.2764,34300.0
2010-08-05 12:55:00,50.11,50.15,50.09,50.09,56800.0,44.2852,44.3206,44.2676,44.2676,56800.0
2010-08-05 13:00:00,50.1,50.13,50.05,50.09,29000.0,44.2764,44.3029,44.2322,44.2676,29000.0
2010-08-05 13:05:00,50.06,50.09,49.99,49.99,32100.0,44.241,44.2676,44.1792,44.1792,32100.0
2010-08-05 13:10:00,49.99,50.02,49.93,49.98,27200.0,44.1792,44.2057,44.1262,44.1703,27200.0
2010-08-05 13:15:00,49.98,50.02,49.98,50.0,33000.0,44.1703,44.2057,44.1703,44.188,33000.0
2010-08-05 13:20:00,49.99,50.0,49.97,49.99,22300.0,44.1792,44.188,44.1615,44.1792,22300.0
2010-08-05 13:25:00,50.01,50.05,49.96,50.02,13200.0,44.1969,44.2322,44.1527,44.2057,13200.0
2010-08-05 13:30:00,50.03,50.06,50.02,50.05,17200.0,44.2145,44.241,44.2057,44.2322,17200.0
2010-08-05 13:35:00,50.03,50.19,50.03,50.19,8500.0,44.2145,44.3559,44.2145,44.3559,8500.0
2010-08-05 13:40:00,50.18,50.25,50.18,50.2,20700.0,44.3471,44.409,44.3471,44.3648,20700.0
2010-08-05 13:45:00,50.19,50.19,50.09,50.12,11100.0,44.3559,44.3559,44.2676,44.2941,11100.0
2010-08-05 13:50:00,50.12,50.21,50.11,50.19,5700.0,44.2941,44.3736,44.2852,44.3559,5700.0
2010-08-05 13:55:00,50.18,50.21,50.16,50.19,11700.0,44.3471,44.3736,44.3294,44.3559,11700.0
2010-08-05 14:00:00,50.2,50.24,50.19,50.24,24100.0,44.3648,44.4001,44.3559,44.4001,24100.0
2010-08-05 14:05:00,50.24,50.26,50.22,50.22,26100.0,44.4001,44.4178,44.3825,44.3825,26100.0
2010-08-05 14:10:00,50.23,50.26,50.21,50.21,17200.0,44.3913,44.4178,44.3736,44.3736,17200.0
2010-08-05 14:15:00,50.22,50.26,50.21,50.22,20200.0,44.3825,44.4178,44.3736,44.3825,20200.0
2010-08-05 14:20:00,50.22,50.24,50.13,50.14,17100.0,44.3825,44.4001,44.3029,44.3118,17100.0
2010-08-05 14:25:00,50.14,50.25,50.14,50.21,15100.0,44.3118,44.409,44.3118,44.3736,15100.0
2010-08-05 14:30:00,50.21,50.26,50.2,50.24,25600.0,44.3736,44.4178,44.3648,44.4001,25600.0
2010-08-05 14:35:00,50.24,50.27,50.23,50.26,17800.0,44.4001,44.4266,44.3913,44.4178,17800.0
2010-08-05 14:40:00,50.26,50.27,50.2,50.24,43900.0,44.4178,44.4266,44.3648,44.4001,43900.0
2010-08-05 14:45:00,50.23,50.26,50.23,50.24,9200.0,44.3913,44.4178,44.3913,44.4001,9200.0
2010-08-05 14:50:00,50.25,50.25,50.19,50.21,21800.0,44.409,44.409,44.3559,44.3736,21800.0
2010-08-05 14:55:00,50.21,50.25,50.2,50.24,15000.0,44.3736,44.409,44.3648,44.4001,15000.0
2010-08-05 15:00:00,50.24,50.26,50.19,50.2,43100.0,44.4001,44.4178,44.3559,44.3648,43100.0
2010-08-05 15:05:00,50.2,50.2,50.17,50.18,31200.0,44.3648,44.3648,44.3383,44.3471,31200.0
2010-08-05 15:10:00,50.19,50.19,50.04,50.05,68200.0,44.3559,44.3559,44.2234,44.2322,68200.0
2010-08-05 15:15:00,50.05,50.07,49.99,50.0,50200.0,44.2322,44.2499,44.1792,44.188,50200.0
2010-08-05 15:20:00,50.0,50.05,49.98,50.04,57600.0,44.188,44.2322,44.1703,44.2234,57600.0
2010-08-05 15:25:00,50.04,50.05,49.97,49.99,47600.0,44.2234,44.2322,44.1615,44.1792,47600.0
2010-08-05 15:30:00,49.99,50.01,49.89,49.91,57900.0,44.1792,44.1969,44.0908,44.1085,57900.0
2010-08-05 15:35:00,49.9,49.97,49.9,49.97,30800.0,44.0996,44.1615,44.0996,44.1615,30800.0
2010-08-05 15:40:00,49.97,50.0,49.93,49.97,40000.0,44.1615,44.188,44.1262,44.1615,40000.0
2010-08-05 15:45:00,49.98,50.0,49.96,50.0,41900.0,44.1703,44.188,44.1527,44.188,41900.0
2010-08-05 15:50:00,50.0,50.04,49.96,50.04,45300.0,44.188,44.2234,44.1527,44.2234,45300.0
2010-08-05 15:55:00,50.04,50.07,49.92,49.99,113000.0,44.2234,44.2499,44.1173,44.1792,113000.0
2010-08-06 09:30:00,49.61,50.12,49.55,50.1,17500.0,43.8434,44.2941,43.7903,44.2764,17500.0
2010-08-06 09:35:00,50.08,50.17,49.89,50.03,16100.0,44.2587,44.3383,44.0908,44.2145,16100.0
2010-08-06 09:40:00,50.04,50.29,50.04,50.2,20000.0,44.2234,44.4443,44.2234,44.3648,20000.0
2010-08-06 09:45:00,50.2,50.35,50.2,50.3,16400.0,44.3648,44.4973,44.3648,44.4532,16400.0
2010-08-06 09:50:00,50.33,50.37,50.26,50.33,22400.0,44.4797,44.515,44.4178,44.4797,22400.0
2010-08-06 09:55:00,50.33,50.39,50.32,50.35,15000.0,44.4797,44.5327,44.4708,44.4973,15000.0
2010-08-06 10:00:00,50.36,50.4,50.31,50.33,20100.0,44.5062,44.5415,44.462,44.4797,20100.0
2010-08-06 10:05:00,50.32,50.38,50.27,50.38,16000.0,44.4708,44.5239,44.4266,44.5239,16000.0
2010-08-06 10:10:00,50.36,50.36,50.3,50.34,12700.0,44.5062,44.5062,44.4532,44.4885,12700.0
2010-08-06 10:15:00,50.35,50.41,50.2,50.22,40200.0,44.4973,44.5504,44.3648,44.3825,40200.0
2010-08-06 10:20:00,50.22,50.32,50.04,50.11,44100.0,44.3825,44.4708,44.2234,44.2852,44100.0
2010-08-06 10:25:00,50.11,50.11,49.97,50.0,23400.0,44.2852,44.2852,44.1615,44.188,23400.0
2010-08-06 10:30:00,50.0,50.15,49.96,50.15,18100.0,44.188,44.3206,44.1527,44.3206,18100.0
2010-08-06 10:35:00,50.14,50.19,49.95,49.98,27200.0,44.3118,44.3559,44.1438,44.1703,27200.0
2010-08-06 10:40:00,49.97,49.97,49.8,49.83,24500.0,44.1615,44.1615,44.0113,44.0378,24500.0
2010-08-06 10:45:00,49.83,49.86,49.65,49.66,27400.0,44.0378,44.0643,43.8787,43.8875,27400.0
2010-08-06 10:50:00,49.65,49.7,49.53,49.61,28600.0,43.8787,43.9229,43.7727,43.8434,28600.0
2010-08-06 10:55:00,49.63,49.68,49.53,49.63,16900.0,43.861,43.9052,43.7727,43.861,16900.0
2010-08-06 11:00:00,49.64,49.75,49.59,49.73,18700.0,43.8699,43.9671,43.8257,43.9494,18700.0
2010-08-06 11:05:00,49.72,49.76,49.59,49.72,20900.0,43.9406,43.9759,43.8257,43.9406,20900.0
2010-08-06 11:10:00,49.74,49.92,49.74,49.9,14000.0,43.9582,44.1173,43.9582,44.0996,14000.0
2010-08-06 11:15:00,49.91,49.99,49.86,49.91,13200.0,44.1085,44.1792,44.0643,44.1085,13200.0
2010-08-06 11:20:00,49.92,50.03,49.87,50.0,14100.0,44.1173,44.2145,44.0731,44.188,14100.0
2010-08-06 11:25:00,49.99,50.04,49.94,49.97,15300.0,44.1792,44.2234,44.135,44.1615,15300.0
2010-08-06 11:30:00,49.96,50.0,49.89,49.95,11000.0,44.1527,44.188,44.0908,44.1438,11000.0
2010-08-06 11:35:00,49.95,50.16,49.93,50.15,7600.0,44.1438,44.3294,44.1262,44.3206,7600.0
2010-08-06 11:40:00,50.14,50.21,50.04,50.06,16800.0,44.3118,44.3736,44.2234,44.241,16800.0
2010-08-06 11:45:00,50.08,50.1,50.02,50.06,11800.0,44.2587,44.2764,44.2057,44.241,11800.0
2010-08-06 11:50:00,50.07,50.2,50.07,50.12,22000.0,44.2499,44.3648,44.2499,44.2941,22000.0
2010-08-06 11:55:00,50.11,50.12,50.06,50.08,10600.0,44.2852,44.2941,44.241,44.2587,10600.0
2010-08-06 12:00:00,50.09,50.13,50.01,50.06,17700.0,44.2676,44.3029,44.1969,44.241,17700.0
2010-08-06 12:05:00,50.07,50.11,50.02,50.11,23800.0,44.2499,44.2852,44.2057,44.2852,23800.0
2010-08-06 12:10:00,50.1,50.15,50.04,50.14,18600.0,44.2764,44.3206,44.2234,44.3118,18600.0
2010-08-06 12:15:00,50.13,50.22,50.12,50.21,16300.0,44.3029,44.3825,44.2941,44.3736,16300.0
2010-08-06 12:20:00,50.21,50.22,50.16,50.19,20200.0,44.3736,44.3825,44.3294,44.3559,20200.0
2010-08-06 12:25:00,50.18,50.23,50.13,50.13,9900.0,44.3471,44.3913,44.3029,44.3029,9900.0
2010-08-06 12:30:00,50.12,50.19,50.12,50.16,20600.0,44.2941,44.3559,44.2941,44.3294,20600.0
2010-08-06 12:35:00,50.19,50.2,50.15,50.16,16300.0,44.3559,44.3648,44.3206,44.3294,16300.0
2010-08-06 12:40:00,50.17,50.23,50.15,50.18,12900.0,44.3383,44.3913,44.3206,44.3471,12900.0
2010-08-06 12:45:00,50.18,50.24,50.17,50.21,21700.0,44.3471,44.4001,44.3383,44.3736,21700.0
2010-08-06 12:50:00,50.21,50.26,50.16,50.21,12900.0,44.3736,44.4178,44.3294,44.3736,12900.0
2010-08-06 12:55:00,50.22,50.22,50.06,50.08,20200.0,44.3825,44.3825,44.241,44.2587,20200.0
2010-08-06 13:00:00,50.09,50.14,50.07,50.07,27300.0,44.2676,44.3118,44.2499,44.2499,27300.0
2010-08-06 13:05:00,50.07,50.13,50.05,50.05,26800.0,44.2499,44.3029,44.2322,44.2322,26800.0
2010-08-06 13:10:00,50.06,50.08,50.03,50.08,15100.0,44.241,44.2587,44.2145,44.2587,15100.0
2010-08-06 13:15:00,50.07,50.11,50.04,50.04,10200.0,44.2499,44.2852,44.2234,44.2234,10200.0
2010-08-06 13:20:00,50.03,50.19,50.03,50.16,12100.0,44.2145,44.3559,44.2145,44.3294,12100.0
2010-08-06 13:25:00,50.17,50.22,50.16,50.2,16400.0,44.3383,44.3825,44.3294,44.3648,16400.0
2010-08-06 13:30:00,50.2,50.2,50.13,50.16,9500.0,44.3648,44.3648,44.3029,44.3294,9500.0
2010-08-06 13:35:00,50.17,50.23,50.13,50.13,9500.0,44.3383,44.3913,44.3029,44.3029,9500.0
2010-08-06 13:40:00,50.13,50.17,50.1,50.13,12200.0,44.3029,44.3383,44.2764,44.3029,12200.0
2010-08-06 13:45:00,50.13,50.35,50.13,50.28,15600.0,44.3029,44.4973,44.3029,44.4355,15600.0
2010-08-06 13:50:00,50.27,50.32,50.24,50.28,12400.0,44.4266,44.4708,44.4001,44.4355,12400.0
2010-08-06 13:55:00,50.29,50.34,50.29,50.34,6000.0,44.4443,44.4885,44.4443,44.4885,6000.0
2010-08-06 14:00:00,50.34,50.36,50.26,50.33,12700.0,44.4885,44.5062,44.4178,44.4797,12700.0
2010-08-06 14:05:00,50.35,50.4,50.35,50.38,9900.0,44.4973,44.5415,44.4973,44.5239,9900.0
2010-08-06 14:10:00,50.37,50.38,50.28,50.36,27700.0,44.515,44.5239,44.4355,44.5062,27700.0
2010-08-06 14:15:00,50.37,50.38,50.29,50.36,17800.0,44.515,44.5239,44.4443,44.5062,17800.0
2010-08-06 14:20:00,50.37,50.38,50.33,50.36,17200.0,44.515,44.5239,44.4797,44.5062,17200.0
2010-08-06 14:25:00,50.35,50.45,50.34,50.45,21300.0,44.4973,44.5857,44.4885,44.5857,21300.0
2010-08-06 14:30:00,50.46,50.47,50.41,50.42,12500.0,44.5946,44.6034,44.5504,44.5592,12500.0
2010-08-06 14:35:00,50.42,50.43,50.34,50.39,25600.0,44.5592,44.568,44.4885,44.5327,25600.0
2010-08-06 14:40:00,50.38,50.4,50.36,50.38,11100.0,44.5239,44.5415,44.5062,44.5239,11100.0
2010-08-06 14:45:00,50.39,50.57,50.39,50.53,32600.0,44.5327,44.6918,44.5327,44.6564,32600.0
2010-08-06 14:50:00,50.54,50.62,50.51,50.58,39900.0,44.6653,44.736,44.6387,44.7006,39900.0
2010-08-06 14:55:00,50.58,50.67,50.57,50.67,19400.0,44.7006,44.7801,44.6918,44.7801,19400.0
2010-08-06 15:00:00,50.67,50.77,50.53,50.53,40200.0,44.7801,44.8685,44.6564,44.6564,40200.0
2010-08-06 15:05:00,50.54,50.67,50.51,50.67,22300.0,44.6653,44.7801,44.6387,44.7801,22300.0
2010-08-06 15:10:00,50.66,50.7,50.58,50.59,23500.0,44.7713,44.8067,44.7006,44.7094,23500.0
2010-08-06 15:15:00,50.6,50.68,50.59,50.68,25300.0,44.7183,44.789,44.7094,44.789,25300.0
2010-08-06 15:20:00,50.68,50.73,50.63,50.71,22400.0,44.789,44.8332,44.7448,44.8155,22400.0
2010-08-06 15:25:00,50.71,50.78,50.68,50.71,25300.0,44.8155,44.8774,44.789,44.8155,25300.0
2010-08-06 15:30:00,50.72,50.73,50.58,50.64,33000.0,44.8243,44.8332,44.7006,44.7536,33000.0
2010-08-06 15:35:00,50.65,50.65,50.53,50.6,40200.0,44.7625,44.7625,44.6564,44.7183,40200.0
2010-08-06 15:40:00,50.59,50.6,50.52,50.55,28800.0,44.7094,44.7183,44.6476,44.6741,28800.0
2010-08-06 15:45:00,50.54,50.64,50.54,50.61,51300.0,44.6653,44.7536,44.6653,44.7271,51300.0
2010-08-06 15:50:00,50.62,50.63,50.51,50.6,42300.0,44.736,44.7448,44.6387,44.7183,42300.0
2010-08-06 15:55:00,50.58,50.62,50.56,50.57,57200.0,44.7006,44.736,44.6829,44.6918,57200.0
2010-08-09 09:30:00,50.94,51.1,50.78,51.1,43900.0,45.0188,45.1602,44.8774,45.1602,43900.0
2010-08-09 09:35:00,51.01,51.24,50.9,51.0,31400.0,45.0806,45.2839,44.9834,45.0718,31400.0
2010-08-09 09:40:00,50.97,50.98,50.53,50.7,16900.0,45.0453,45.0541,44.6564,44.8067,16900.0
2010-08-09 09:45:00,50.69,50.83,50.66,50.82,6700.0,44.7978,44.9215,44.7713,44.9127,6700.0
2010-08-09 09:50:00,50.85,50.92,50.81,50.92,6600.0,44.9392,45.0011,44.9039,45.0011,6600.0
2010-08-09 09:55:00,50.92,50.94,50.86,50.87,14800.0,45.0011,45.0188,44.9481,44.9569,14800.0
2010-08-09 10:00:00,50.88,51.06,50.88,51.01,30600.0,44.9657,45.1248,44.9657,45.0806,30600.0
2010-08-09 10:05:00,51.01,51.12,51.0,51.05,31300.0,45.0806,45.1778,45.0718,45.116,31300.0
2010-08-09 10:10:00,51.07,51.13,51.02,51.08,24700.0,45.1336,45.1867,45.0895,45.1425,24700.0
2010-08-09 10:15:00,51.07,51.14,51.04,51.05,12300.0,45.1336,45.1955,45.1071,45.116,12300.0
2010-08-09 10:20:00,51.05,51.16,51.02,51.11,22200.0,45.116,45.2132,45.0895,45.169,22200.0
2010-08-09 10:25:00,51.1,51.13,51.01,51.03,7500.0,45.1602,45.1867,45.0806,45.0983,7500.0
2010-08-09 10:30:00,51.02,51.04,51.0,51.03,9200.0,45.0895,45.1071,45.0718,45.0983,9200.0
2010-08-09 10:35:00,51.02,51.1,50.96,50.96,22500.0,45.0895,45.1602,45.0364,45.0364,22500.0
2010-08-09 10:40:00,50.96,50.96,50.86,50.96,10400.0,45.0364,45.0364,44.9481,45.0364,10400.0
2010-08-09 10:45:00,50.96,50.96,50.93,50.93,6200.0,45.0364,45.0364,45.0099,45.0099,6200.0
2010-08-09 10:50:00,50.93,50.93,50.76,50.82,10600.0,45.0099,45.0099,44.8597,44.9127,10600.0
2010-08-09 10:55:00,50.82,51.0,50.79,50.92,11300.0,44.9127,45.0718,44.8862,45.0011,11300.0
2010-08-09 11:00:00,50.95,51.03,50.93,51.0,16300.0,45.0276,45.0983,45.0099,45.0718,16300.0
2010-08-09 11:05:00,51.01,51.01,50.95,50.95,4000.0,45.0806,45.0806,45.0276,45.0276,4000.0
2010-08-09 11:10:00,50.97,51.05,50.96,51.04,9900.0,45.0453,45.116,45.0364,45.1071,9900.0
2010-08-09 11:15:00,51.04,51.07,51.01,51.01,6700.0,45.1071,45.1336,45.0806,45.0806,6700.0
2010-08-09 11:20:00,51.02,51.05,51.01,51.04,10500.0,45.0895,45.116,45.0806,45.1071,10500.0
2010-08-09 11:25:00,51.03,51.05,51.02,51.04,5800.0,45.0983,45.116,45.0895,45.1071,5800.0
2010-08-09 11:30:00,51.05,51.14,51.02,51.14,9900.0,45.116,45.1955,45.0895,45.1955,9900.0
2010-08-09 11:35:00,51.14,51.19,51.13,51.15,11800.0,45.1955,45.2397,45.1867,45.2043,11800.0
2010-08-09 11:40:00,51.14,51.14,51.05,51.06,7700.0,45.1955,45.1955,45.116,45.1248,7700.0
2010-08-09 11:45:00,51.06,51.11,51.05,51.11,8900.0,45.1248,45.169,45.116,45.169,8900.0
2010-08-09 11:50:00,51.11,51.15,51.11,51.14,7700.0,45.169,45.2043,45.169,45.1955,7700.0
2010-08-09 11:55:00,51.14,51.16,51.11,51.12,4300.0,45.1955,45.2132,45.169,45.1778,4300.0
2010-08-09 12:00:00,51.12,51.15,51.1,51.12,11000.0,45.1778,45.2043,45.1602,45.1778,11000.0
2010-08-09 12:05:00,51.12,51.13,51.03,51.04,9100.0,45.1778,45.1867,45.0983,45.1071,9100.0
2010-08-09 12:10:00,51.04,51.12,51.04,51.11,10700.0,45.1071,45.1778,45.1071,45.169,10700.0
2010-08-09 12:15:00,51.12,51.17,51.12,51.16,4600.0,45.1778,45.222,45.1778,45.2132,4600.0
2010-08-09 12:20:00,51.15,51.16,51.04,51.06,20900.0,45.2043,45.2132,45.1071,45.1248,20900.0
2010-08-09 12:25:00,51.05,51.05,50.98,50.99,10000.0,45.116,45.116,45.0541,45.0629,10000.0
2010-08-09 12:30:00,50.99,50.99,50.86,50.87,8100.0,45.0629,45.0629,44.9481,44.9569,8100.0
2010-08-09 12:35:00,50.85,50.85,50.8,50.8,9300.0,44.9392,44.9392,44.895,44.895,9300.0
2010-08-09 12:40:00,50.81,50.82,50.76,50.78,18600.0,44.9039,44.9127,44.8597,44.8774,18600.0
2010-08-09 12:45:00,50.77,50.82,50.77,50.79,11400.0,44.8685,44.9127,44.8685,44.8862,11400.0
2010-08-09 12:50:00,50.79,50.83,50.78,50.81,9200.0,44.8862,44.9215,44.8774,44.9039,9200.0
2010-08-09 12:55:00,50.81,50.87,50.81,50.85,9400.0,44.9039,44.9569,44.9039,44.9392,9400.0
2010-08-09 13:00:00,50.86,50.9,50.86,50.87,15800.0,44.9481,44.9834,44.9481,44.9569,15800.0
2010-08-09 13:05:00,50.88,50.89,50.84,50.85,20000.0,44.9657,44.9746,44.9304,44.9392,20000.0
2010-08-09 13:10:00,50.85,50.88,50.82,50.83,12600.0,44.9392,44.9657,44.9127,44.9215,12600.0
2010-08-09 13:15:00,50.81,50.85,50.81,50.83,6400.0,44.9039,44.9392,44.9039,44.9215,6400.0
2010-08-09 13:20:00,50.84,50.9,50.84,50.88,7200.0,44.9304,44.9834,44.9304,44.9657,7200.0
2010-08-09 13:25:00,50.88,50.89,50.83,50.83,4900.0,44.9657,44.9746,44.9215,44.9215,4900.0
2010-08-09 13:30:00,50.84,50.9,50.83,50.85,9400.0,44.9304,44.9834,44.9215,44.9392,9400.0
2010-08-09 13:35:00,50.84,50.88,50.83,50.86,5200.0,44.9304,44.9657,44.9215,44.9481,5200.0
2010-08-09 13:40:00,50.87,50.9,50.83,50.85,21600.0,44.9569,44.9834,44.9215,44.9392,21600.0
2010-08-09 13:45:00,50.84,50.9,50.84,50.86,5000.0,44.9304,44.9834,44.9304,44.9481,5000.0
2010-08-09 13:50:00,50.86,50.94,50.86,50.94,4400.0,44.9481,45.0188,44.9481,45.0188,4400.0
2010-08-09 13:55:00,50.93,50.94,50.89,50.89,2900.0,45.0099,45.0188,44.9746,44.9746,2900.0
2010-08-09 14:00:00,50.9,50.92,50.83,50.83,16600.0,44.9834,45.0011,44.9215,44.9215,16600.0
2010-08-09 14:05:00,50.83,50.87,50.83,50.85,7700.0,44.9215,44.9569,44.9215,44.9392,7700.0
2010-08-09 14:10:00,50.87,50.93,50.87,50.92,7500.0,44.9569,45.0099,44.9569,45.0011,7500.0
2010-08-09 14:15:00,50.92,50.92,50.89,50.9,5400.0,45.0011,45.0011,44.9746,44.9834,5400.0
2010-08-09 14:20:00,50.89,50.92,50.89,50.92,5600.0,44.9746,45.0011,44.9746,45.0011,5600.0
2010-08-09 14:25:00,50.92,50.94,50.89,50.89,5300.0,45.0011,45.0188,44.9746,44.9746,5300.0
2010-08-09 14:30:00,50.9,50.92,50.87,50.87,12500.0,44.9834,45.0011,44.9569,44.9569,12500.0
2010-08-09 14:35:00,50.88,50.88,50.83,50.85,9900.0,44.9657,44.9657,44.9215,44.9392,9900.0
2010-08-09 14:40:00,50.85,50.95,50.85,50.93,7400.0,44.9392,45.0276,44.9392,45.0099,7400.0
2010-08-09 14:45:00,50.92,50.95,50.89,50.89,7200.0,45.0011,45.0276,44.9746,44.9746,7200.0
2010-08-09 14:50:00,50.9,50.91,50.85,50.85,9200.0,44.9834,44.9922,44.9392,44.9392,9200.0
2010-08-09 14:55:00,50.85,50.85,50.83,50.84,5800.0,44.9392,44.9392,44.9215,44.9304,5800.0
2010-08-09 15:00:00,50.84,50.85,50.75,50.77,34100.0,44.9304,44.9392,44.8508,44.8685,34100.0
2010-08-09 15:05:00,50.77,50.77,50.71,50.73,15600.0,44.8685,44.8685,44.8155,44.8332,15600.0
2010-08-09 15:10:00,50.74,50.76,50.72,50.75,9000.0,44.842,44.8597,44.8243,44.8508,9000.0
2010-08-09 15:15:00,50.74,50.78,50.74,50.76,8100.0,44.842,44.8774,44.842,44.8597,8100.0
2010-08-09 15:20:00,50.77,50.77,50.73,50.76,19500.0,44.8685,44.8685,44.8332,44.8597,19500.0
2010-08-09 15:25:00,50.77,50.79,50.76,50.76,8900.0,44.8685,44.8862,44.8597,44.8597,8900.0
2010-08-09 15:30:00,50.76,50.79,50.75,50.77,18700.0,44.8597,44.8862,44.8508,44.8685,18700.0
2010-08-09 15:35:00,50.77,50.78,50.74,50.76,18400.0,44.8685,44.8774,44.842,44.8597,18400.0
2010-08-09 15:40:00,50.76,50.78,50.75,50.76,21600.0,44.8597,44.8774,44.8508,44.8597,21600.0
2010-08-09 15:45:00,50.76,50.76,50.69,50.7,59100.0,44.8597,44.8597,44.7978,44.8067,59100.0
2010-08-09 15:50:00,50.7,50.73,50.64,50.69,31300.0,44.8067,44.8332,44.7536,44.7978,31300.0
2010-08-09 15:55:00,50.7,50.73,50.65,50.7,71600.0,44.8067,44.8332,44.7625,44.8067,71600.0
2010-08-10 09:30:00,50.18,50.53,49.77,50.44,35100.0,44.3471,44.6564,43.9848,44.5769,35100.0
2010-08-10 09:35:00,50.47,50.54,50.14,50.23,15300.0,44.6034,44.6653,44.3118,44.3913,15300.0
2010-08-10 09:40:00,50.21,50.23,49.9,49.92,47500.0,44.3736,44.3913,44.0996,44.1173,47500.0
2010-08-10 09:45:00,49.89,50.08,49.85,50.04,14400.0,44.0908,44.2587,44.0555,44.2234,14400.0
2010-08-10 09:50:00,50.04,50.07,49.87,49.9,24800.0,44.2234,44.2499,44.0731,44.0996,24800.0
2010-08-10 09:55:00,49.9,50.06,49.86,50.03,17600.0,44.0996,44.241,44.0643,44.2145,17600.0
2010-08-10 10:00:00,50.05,50.12,49.97,50.07,20800.0,44.2322,44.2941,44.1615,44.2499,20800.0
2010-08-10 10:05:00,50.06,50.08,49.87,49.9,56800.0,44.241,44.2587,44.0731,44.0996,56800.0
2010-08-10 10:10:00,49.91,50.04,49.9,49.97,13200.0,44.1085,44.2234,44.0996,44.1615,13200.0
2010-08-10 10:15:00,49.97,50.05,49.93,50.04,9900.0,44.1615,44.2322,44.1262,44.2234,9900.0
2010-08-10 10:20:00,50.03,50.15,50.03,50.14,11300.0,44.2145,44.3206,44.2145,44.3118,11300.0
2010-08-10 10:25:00,50.13,50.17,50.04,50.05,13700.0,44.3029,44.3383,44.2234,44.2322,13700.0
2010-08-10 10:30:00,50.05,50.09,50.01,50.07,11500.0,44.2322,44.2676,44.1969,44.2499,11500.0
2010-08-10 10:35:00,50.08,50.14,50.04,50.06,21800.0,44.2587,44.3118,44.2234,44.241,21800.0
2010-08-10 10:40:00,50.05,50.18,50.05,50.13,15400.0,44.2322,44.3471,44.2322,44.3029,15400.0
2010-08-10 10:45:00,50.14,50.19,50.09,50.12,9600.0,44.3118,44.3559,44.2676,44.2941,9600.0
2010-08-10 10:50:00,50.1,50.18,50.1,50.14,11200.0,44.2764,44.3471,44.2764,44.3118,11200.0
2010-08-10 10:55:00,50.14,50.24,50.08,50.15,73300.0,44.3118,44.4001,44.2587,44.3206,73300.0
2010-08-10 11:00:00,50.15,50.2,50.14,50.16,20100.0,44.3206,44.3648,44.3118,44.3294,20100.0
2010-08-10 11:05:00,50.17,50.19,50.13,50.15,13500.0,44.3383,44.3559,44.3029,44.3206,13500.0
2010-08-10 11:10:00,50.13,50.17,50.13,50.14,18800.0,44.3029,44.3383,44.3029,44.3118,18800.0
2010-08-10 11:15:00,50.14,50.23,50.14,50.18,24100.0,44.3118,44.3913,44.3118,44.3471,24100.0
2010-08-10 11:20:00,50.19,50.21,50.16,50.21,20500.0,44.3559,44.3736,44.3294,44.3736,20500.0
2010-08-10 11:25:00,50.22,50.24,50.17,50.17,14700.0,44.3825,44.4001,44.3383,44.3383,14700.0
2010-08-10 11:30:00,50.17,50.25,50.16,50.18,54500.0,44.3383,44.409,44.3294,44.3471,54500.0
2010-08-10 11:35:00,50.19,50.21,50.13,50.13,33900.0,44.3559,44.3736,44.3029,44.3029,33900.0
2010-08-10 11:40:00,50.11,50.17,50.09,50.16,17200.0,44.2852,44.3383,44.2676,44.3294,17200.0
2010-08-10 11:45:00,50.17,50.18,50.13,50.17,10700.0,44.3383,44.3471,44.3029,44.3383,10700.0
2010-08-10 11:50:00,50.18,50.19,50.15,50.15,12900.0,44.3471,44.3559,44.3206,44.3206,12900.0
2010-08-10 11:55:00,50.16,50.18,50.11,50.13,23800.0,44.3294,44.3471,44.2852,44.3029,23800.0
2010-08-10 12:00:00,50.13,50.19,50.09,50.15,17900.0,44.3029,44.3559,44.2676,44.3206,17900.0
2010-08-10 12:05:00,50.15,50.17,50.08,50.12,23700.0,44.3206,44.3383,44.2587,44.2941,23700.0
2010-08-10 12:10:00,50.13,50.17,50.13,50.14,9300.0,44.3029,44.3383,44.3029,44.3118,9300.0
2010-08-10 12:15:00,50.14,50.16,50.13,50.14,11300.0,44.3118,44.3294,44.3029,44.3118,11300.0
2010-08-10 12:20:00,50.15,50.18,50.14,50.15,8700.0,44.3206,44.3471,44.3118,44.3206,8700.0
2010-08-10 12:25:00,50.15,50.18,50.15,50.18,4800.0,44.3206,44.3471,44.3206,44.3471,4800.0
2010-08-10 12:30:00,50.16,50.18,50.12,50.18,11800.0,44.3294,44.3471,44.2941,44.3471,11800.0
2010-08-10 12:35:00,50.17,50.18,50.15,50.15,11700.0,44.3383,44.3471,44.3206,44.3206,11700.0
2010-08-10 12:40:00,50.16,50.17,50.14,50.16,5700.0,44.3294,44.3383,44.3118,44.3294,5700.0
2010-08-10 12:45:00,50.16,50.2,50.16,50.19,9600.0,44.3294,44.3648,44.3294,44.3559,9600.0
2010-08-10 12:50:00,50.17,50.2,50.16,50.19,21500.0,44.3383,44.3648,44.3294,44.3559,21500.0
2010-08-10 12:55:00,50.2,50.2,50.16,50.18,22100.0,44.3648,44.3648,44.3294,44.3471,22100.0
2010-08-10 13:00:00,50.17,50.24,50.17,50.22,17000.0,44.3383,44.4001,44.3383,44.3825,17000.0
2010-08-10 13:05:00,50.22,50.25,50.18,50.19,9300.0,44.3825,44.409,44.3471,44.3559,9300.0
2010-08-10 13:10:00,50.19,50.24,50.19,50.22,36800.0,44.3559,44.4001,44.3559,44.3825,36800.0
2010-08-10 13:15:00,50.22,50.23,50.19,50.19,11900.0,44.3825,44.3913,44.3559,44.3559,11900.0
2010-08-10 13:20:00,50.18,50.19,50.09,50.11,17100.0,44.3471,44.3559,44.2676,44.2852,17100.0
2010-08-10 13:25:00,50.11,50.14,50.1,50.12,13500.0,44.2852,44.3118,44.2764,44.2941,13500.0
2010-08-10 13:30:00,50.12,50.15,50.1,50.14,6000.0,44.2941,44.3206,44.2764,44.3118,6000.0
2010-08-10 13:35:00,50.14,50.19,50.14,50.17,5300.0,44.3118,44.3559,44.3118,44.3383,5300.0
2010-08-10 13:40:00,50.18,50.23,50.18,50.2,4100.0,44.3471,44.3913,44.3471,44.3648,4100.0
2010-08-10 13:45:00,50.21,50.28,50.21,50.28,7400.0,44.3736,44.4355,44.3736,44.4355,7400.0
2010-08-10 13:50:00,50.28,50.3,50.22,50.24,6700.0,44.4355,44.4532,44.3825,44.4001,6700.0
2010-08-10 13:55:00,50.25,50.26,50.2,50.26,3400.0,44.409,44.4178,44.3648,44.4178,3400.0
2010-08-10 14:00:00,50.26,50.35,50.25,50.35,8700.0,44.4178,44.4973,44.409,44.4973,8700.0
2010-08-10 14:05:00,50.35,50.35,50.31,50.33,10500.0,44.4973,44.4973,44.462,44.4797,10500.0
2010-08-10 14:10:00,50.33,50.45,50.29,50.45,15900.0,44.4797,44.5857,44.4443,44.5857,15900.0
2010-08-10 14:15:00,50.5,50.79,50.33,50.5,35500.0,44.6299,44.8862,44.4797,44.6299,35500.0
2010-08-10 14:20:00,50.5,50.74,50.49,50.49,33500.0,44.6299,44.842,44.6211,44.6211,33500.0
2010-08-10 14:25:00,50.54,50.62,50.4,50.61,27400.0,44.6653,44.736,44.5415,44.7271,27400.0
2010-08-10 14:30:00,50.64,50.85,50.59,50.68,37400.0,44.7536,44.9392,44.7094,44.789,37400.0
2010-08-10 14:35:00,50.71,50.81,50.68,50.78,20800.0,44.8155,44.9039,44.789,44.8774,20800.0
2010-08-10 14:40:00,50.79,50.93,50.75,50.82,21400.0,44.8862,45.0099,44.8508,44.9127,21400.0
2010-08-10 14:45:00,50.84,50.86,50.77,50.85,21500.0,44.9304,44.9481,44.8685,44.9392,21500.0
2010-08-10 14:50:00,50.85,50.86,50.74,50.81,16000.0,44.9392,44.9481,44.842,44.9039,16000.0
2010-08-10 14:55:00,50.8,50.91,50.78,50.88,23800.0,44.895,44.9922,44.8774,44.9657,23800.0
2010-08-10 15:00:00,50.86,50.93,50.83,50.9,14300.0,44.9481,45.0099,44.9215,44.9834,14300.0
2010-08-10 15:05:00,50.9,50.95,50.82,50.91,13900.0,44.9834,45.0276,44.9127,44.9922,13900.0
2010-08-10 15:10:00,50.91,50.91,50.79,50.87,34100.0,44.9922,44.9922,44.8862,44.9569,34100.0
2010-08-10 15:15:00,50.85,50.89,50.72,50.74,28000.0,44.9392,44.9746,44.8243,44.842,28000.0
2010-08-10 15:20:00,50.73,50.78,50.69,50.74,11800.0,44.8332,44.8774,44.7978,44.842,11800.0
2010-08-10 15:25:00,50.76,50.85,50.67,50.85,13400.0,44.8597,44.9392,44.7801,44.9392,13400.0
2010-08-10 15:30:00,50.84,50.87,50.77,50.84,29400.0,44.9304,44.9569,44.8685,44.9304,29400.0
2010-08-10 15:35:00,50.84,50.93,50.81,50.83,26400.0,44.9304,45.0099,44.9039,44.9215,26400.0
2010-08-10 15:40:00,50.84,50.91,50.81,50.88,39600.0,44.9304,44.9922,44.9039,44.9657,39600.0
2010-08-10 15:45:00,50.89,50.95,50.83,50.83,34300.0,44.9746,45.0276,44.9215,44.9215,34300.0
2010-08-10 15:50:00,50.84,50.86,50.66,50.73,40400.0,44.9304,44.9481,44.7713,44.8332,40400.0
2010-08-10 15:55:00,50.73,50.77,50.59,50.66,100900.0,44.8332,44.8685,44.7094,44.7713,100900.0
2010-08-11 09:30:00,49.98,49.98,49.53,49.63,25800.0,44.1703,44.1703,43.7727,43.861,25800.0
2010-08-11 09:35:00,49.64,49.95,49.58,49.8,12000.0,43.8699,44.1438,43.8168,44.0113,12000.0
2010-08-11 09:40:00,49.8,49.91,49.69,49.85,18700.0,44.0113,44.1085,43.9141,44.0555,18700.0
2010-08-11 09:45:00,49.85,49.85,49.64,49.82,23200.0,44.0555,44.0555,43.8699,44.0289,23200.0
2010-08-11 09:50:00,49.79,49.8,49.63,49.76,79500.0,44.0024,44.0113,43.861,43.9759,79500.0
2010-08-11 09:55:00,49.75,49.8,49.64,49.78,10200.0,43.9671,44.0113,43.8699,43.9936,10200.0
2010-08-11 10:00:00,49.77,49.8,49.68,49.7,17900.0,43.9848,44.0113,43.9052,43.9229,17900.0
2010-08-11 10:05:00,49.66,49.67,49.59,49.63,24600.0,43.8875,43.8964,43.8257,43.861,24600.0
2010-08-11 10:10:00,49.63,49.7,49.61,49.65,19900.0,43.861,43.9229,43.8434,43.8787,19900.0
2010-08-11 10:15:00,49.63,49.66,49.56,49.59,32200.0,43.861,43.8875,43.7992,43.8257,32200.0
2010-08-11 10:20:00,49.58,49.69,49.55,49.6,19900.0,43.8168,43.9141,43.7903,43.8345,19900.0
2010-08-11 10:25:00,49.6,49.63,49.55,49.58,11500.0,43.8345,43.861,43.7903,43.8168,11500.0
2010-08-11 10:30:00,49.57,49.65,49.51,49.56,22800.0,43.808,43.8787,43.755,43.7992,22800.0
2010-08-11 10:35:00,49.57,49.67,49.52,49.67,27900.0,43.808,43.8964,43.7638,43.8964,27900.0
2010-08-11 10:40:00,49.67,49.67,49.42,49.43,33300.0,43.8964,43.8964,43.6754,43.6843,33300.0
2010-08-11 10:45:00,49.44,49.52,49.4,49.5,13900.0,43.6931,43.7638,43.6578,43.7461,13900.0
2010-08-11 10:50:00,49.49,49.57,49.46,49.47,10600.0,43.7373,43.808,43.7108,43.7196,10600.0
2010-08-11 10:55:00,49.47,49.48,49.33,49.34,15700.0,43.7196,43.7285,43.5959,43.6047,15700.0
2010-08-11 11:00:00,49.35,49.52,49.31,49.52,17100.0,43.6136,43.7638,43.5782,43.7638,17100.0
2010-08-11 11:05:00,49.5,49.51,49.37,49.38,9000.0,43.7461,43.755,43.6313,43.6401,9000.0
2010-08-11 11:10:00,49.38,49.44,49.34,49.35,15000.0,43.6401,43.6931,43.6047,43.6136,15000.0
2010-08-11 11:15:00,49.35,49.38,49.21,49.26,12500.0,43.6136,43.6401,43.4899,43.534,12500.0
2010-08-11 11:20:00,49.24,49.28,49.11,49.13,33300.0,43.5164,43.5517,43.4015,43.4192,33300.0
2010-08-11 11:25:00,49.12,49.16,49.04,49.04,56700.0,43.4103,43.4457,43.3396,43.3396,56700.0
2010-08-11 11:30:00,49.03,49.07,48.74,48.75,73100.0,43.3308,43.3661,43.0745,43.0833,73100.0
2010-08-11 11:35:00,48.75,48.76,48.21,48.43,180900.0,43.0833,43.0922,42.6061,42.8005,180900.0
2010-08-11 11:40:00,48.45,48.7,48.42,48.67,76200.0,42.8182,43.0391,42.7917,43.0126,76200.0
2010-08-11 11:45:00,48.67,49.14,48.6,49.14,115200.0,43.0126,43.428,42.9508,43.428,115200.0
2010-08-11 11:50:00,49.13,49.37,49.09,49.27,88500.0,43.4192,43.6313,43.3838,43.5429,88500.0
2010-08-11 11:55:00,49.27,49.54,49.21,49.36,85300.0,43.5429,43.7815,43.4899,43.6224,85300.0
2010-08-11 12:00:00,49.34,49.42,49.23,49.26,44300.0,43.6047,43.6754,43.5075,43.534,44300.0
2010-08-11 12:05:00,49.24,49.34,49.18,49.2,28300.0,43.5164,43.6047,43.4633,43.481,28300.0
2010-08-11 12:10:00,49.22,49.23,49.16,49.23,19900.0,43.4987,43.5075,43.4457,43.5075,19900.0
2010-08-11 12:15:00,49.2,49.31,49.2,49.26,15700.0,43.481,43.5782,43.481,43.534,15700.0
2010-08-11 12:20:00,49.26,49.41,49.25,49.33,16100.0,43.534,43.6666,43.5252,43.5959,16100.0
2010-08-11 12:25:00,49.35,49.35,49.25,49.28,14600.0,43.6136,43.6136,43.5252,43.5517,14600.0
2010-08-11 12:30:00,49.27,49.28,49.2,49.2,9300.0,43.5429,43.5517,43.481,43.481,9300.0
2010-08-11 12:35:00,49.2,49.24,49.15,49.24,11200.0,43.481,43.5164,43.4368,43.5164,11200.0
2010-08-11 12:40:00,49.23,49.27,49.13,49.14,18300.0,43.5075,43.5429,43.4192,43.428,18300.0
2010-08-11 12:45:00,49.12,49.2,49.04,49.14,58000.0,43.4103,43.481,43.3396,43.428,58000.0
2010-08-11 12:50:00,49.14,49.18,49.08,49.15,88000.0,43.428,43.4633,43.375,43.4368,88000.0
2010-08-11 12:55:00,49.14,49.21,49.12,49.2,40000.0,43.428,43.4899,43.4103,43.481,40000.0
2010-08-11 13:00:00,49.18,49.32,49.18,49.27,125900.0,43.4633,43.5871,43.4633,43.5429,125900.0
2010-08-11 13:05:00,49.27,49.3,49.18,49.23,28700.0,43.5429,43.5694,43.4633,43.5075,28700.0
2010-08-11 13:10:00,49.24,49.27,49.19,49.22,18500.0,43.5164,43.5429,43.4722,43.4987,18500.0
2010-08-11 13:15:00,49.22,49.29,49.22,49.26,25400.0,43.4987,43.5606,43.4987,43.534,25400.0
2010-08-11 13:20:00,49.27,49.41,49.23,49.36,64600.0,43.5429,43.6666,43.5075,43.6224,64600.0
2010-08-11 13:25:00,49.36,49.51,49.33,49.51,39800.0,43.6224,43.755,43.5959,43.755,39800.0
2010-08-11 13:30:00,49.51,49.59,49.46,49.49,24600.0,43.755,43.8257,43.7108,43.7373,24600.0
2010-08-11 13:35:00,49.47,49.48,49.34,49.38,23900.0,43.7196,43.7285,43.6047,43.6401,23900.0
2010-08-11 13:40:00,49.38,49.42,49.34,49.35,23500.0,43.6401,43.6754,43.6047,43.6136,23500.0
2010-08-11 13:45:00,49.34,49.34,49.28,49.29,12800.0,43.6047,43.6047,43.5517,43.5606,12800.0
2010-08-11 13:50:00,49.3,49.31,49.22,49.3,14000.0,43.5694,43.5782,43.4987,43.5694,14000.0
2010-08-11 13:55:00,49.32,49.4,49.25,49.27,80900.0,43.5871,43.6578,43.5252,43.5429,80900.0
2010-08-11 14:00:00,49.25,49.35,49.25,49.31,18600.0,43.5252,43.6136,43.5252,43.5782,18600.0
2010-08-11 14:05:00,49.32,49.36,49.28,49.29,19300.0,43.5871,43.6224,43.5517,43.5606,19300.0
2010-08-11 14:10:00,49.3,49.34,49.27,49.3,10200.0,43.5694,43.6047,43.5429,43.5694,10200.0
2010-08-11 14:15:00,49.29,49.33,49.29,49.32,7400.0,43.5606,43.5959,43.5606,43.5871,7400.0
2010-08-11 14:20:00,49.33,49.41,49.32,49.34,9700.0,43.5959,43.6666,43.5871,43.6047,9700.0
2010-08-11 14:25:00,49.35,49.42,49.34,49.36,10900.0,43.6136,43.6754,43.6047,43.6224,10900.0
2010-08-11 14:30:00,49.36,49.44,49.35,49.43,7600.0,43.6224,43.6931,43.6136,43.6843,7600.0
2010-08-11 14:35:00,49.43,49.44,49.25,49.28,52400.0,43.6843,43.6931,43.5252,43.5517,52400.0
2010-08-11 14:40:00,49.26,49.27,49.18,49.2,12800.0,43.534,43.5429,43.4633,43.481,12800.0
2010-08-11 14:45:00,49.19,49.27,49.16,49.26,7100.0,43.4722,43.5429,43.4457,43.534,7100.0
2010-08-11 14:50:00,49.26,49.26,49.11,49.16,13900.0,43.534,43.534,43.4015,43.4457,13900.0
2010-08-11 14:55:00,49.16,49.17,49.08,49.14,13900.0,43.4457,43.4545,43.375,43.428,13900.0
2010-08-11 15:00:00,49.13,49.15,49.08,49.1,22600.0,43.4192,43.4368,43.375,43.3926,22600.0
2010-08-11 15:05:00,49.09,49.11,49.02,49.09,35500.0,43.3838,43.4015,43.3219,43.3838,35500.0
2010-08-11 15:10:00,49.09,49.09,49.04,49.07,25000.0,43.3838,43.3838,43.3396,43.3661,25000.0
2010-08-11 15:15:00,49.07,49.13,49.03,49.1,46100.0,43.3661,43.4192,43.3308,43.3926,46100.0
2010-08-11 15:20:00,49.1,49.2,49.08,49.16,10000.0,43.3926,43.481,43.375,43.4457,10000.0
2010-08-11 15:25:00,49.18,49.2,49.15,49.16,15600.0,43.4633,43.481,43.4368,43.4457,15600.0
2010-08-11 15:30:00,49.17,49.27,49.13,49.23,23500.0,43.4545,43.5429,43.4192,43.5075,23500.0
2010-08-11 15:35:00,49.23,49.23,49.13,49.16,55400.0,43.5075,43.5075,43.4192,43.4457,55400.0
2010-08-11 15:40:00,49.15,49.16,48.89,48.92,71800.0,43.4368,43.4457,43.207,43.2336,71800.0
2010-08-11 15:45:00,48.93,49.0,48.91,48.94,49900.0,43.2424,43.3043,43.2247,43.2512,49900.0
2010-08-11 15:50:00,48.94,48.94,48.86,48.89,47700.0,43.2512,43.2512,43.1805,43.207,47700.0
2010-08-11 15:55:00,48.89,49.0,48.88,48.96,95000.0,43.207,43.3043,43.1982,43.2689,95000.0
2010-08-12 09:30:00,48.08,48.78,48.0,48.78,64500.0,42.4912,43.1098,42.4205,43.1098,64500.0
2010-08-12 09:35:00,48.78,48.97,48.56,48.58,35000.0,43.1098,43.2778,42.9154,42.9331,35000.0
2010-08-12 09:40:00,48.56,48.72,48.35,48.41,50600.0,42.9154,43.0568,42.7298,42.7828,50600.0
2010-08-12 09:45:00,48.42,48.75,48.32,48.73,34700.0,42.7917,43.0833,42.7033,43.0656,34700.0
2010-08-12 09:50:00,48.79,48.85,48.67,48.77,18500.0,43.1187,43.1717,43.0126,43.101,18500.0
2010-08-12 09:55:00,48.76,48.94,48.69,48.88,25900.0,43.0922,43.2512,43.0303,43.1982,25900.0
2010-08-12 10:00:00,48.87,48.97,48.86,48.86,13700.0,43.1894,43.2778,43.1805,43.1805,13700.0
2010-08-12 10:05:00,48.84,48.87,48.61,48.69,31900.0,43.1629,43.1894,42.9596,43.0303,31900.0
2010-08-12 10:10:00,48.7,48.74,48.53,48.54,23900.0,43.0391,43.0745,42.8889,42.8977,23900.0
2010-08-12 10:15:00,48.52,48.53,48.44,48.45,25400.0,42.8801,42.8889,42.8094,42.8182,25400.0
2010-08-12 10:20:00,48.44,48.67,48.44,48.67,34700.0,42.8094,43.0126,42.8094,43.0126,34700.0
2010-08-12 10:25:00,48.67,48.71,48.51,48.61,61300.0,43.0126,43.048,42.8712,42.9596,61300.0
2010-08-12 10:30:00,48.6,48.73,48.6,48.68,19500.0,42.9508,43.0656,42.9508,43.0215,19500.0
2010-08-12 10:35:00,48.7,48.78,48.66,48.72,20500.0,43.0391,43.1098,43.0038,43.0568,20500.0
2010-08-12 10:40:00,48.71,48.85,48.68,48.74,19700.0,43.048,43.1717,43.0215,43.0745,19700.0
2010-08-12 10:45:00,48.74,48.92,48.74,48.76,27400.0,43.0745,43.2336,43.0745,43.0922,27400.0
2010-08-12 10:50:00,48.76,48.89,48.72,48.83,40300.0,43.0922,43.207,43.0568,43.154,40300.0
2010-08-12 10:55:00,48.83,48.9,48.81,48.89,18800.0,43.154,43.2159,43.1363,43.207,18800.0
2010-08-12 11:00:00,48.89,48.96,48.88,48.95,85200.0,43.207,43.2689,43.1982,43.2601,85200.0
2010-08-12 11:05:00,48.95,49.03,48.94,49.0,34100.0,43.2601,43.3308,43.2512,43.3043,34100.0
2010-08-12 11:10:00,49.01,49.12,49.0,49.12,28700.0,43.3131,43.4103,43.3043,43.4103,28700.0
2010-08-12 11:15:00,49.12,49.2,49.04,49.15,36500.0,43.4103,43.481,43.3396,43.4368,36500.0
2010-08-12 11:20:00,49.16,49.39,49.15,49.22,39500.0,43.4457,43.6489,43.4368,43.4987,39500.0
2010-08-12 11:25:00,49.2,49.35,49.2,49.29,26100.0,43.481,43.6136,43.481,43.5606,26100.0
2010-08-12 11:30:00,49.26,49.47,49.26,49.33,35700.0,43.534,43.7196,43.534,43.5959,35700.0
2010-08-12 11:35:00,49.33,49.35,49.2,49.34,25500.0,43.5959,43.6136,43.481,43.6047,25500.0
2010-08-12 11:40:00,49.34,49.39,49.22,49.37,24100.0,43.6047,43.6489,43.4987,43.6313,24100.0
2010-08-12 11:45:00,49.37,49.43,49.35,49.36,15700.0,43.6313,43.6843,43.6136,43.6224,15700.0
2010-08-12 11:50:00,49.38,49.44,49.38,49.41,13400.0,43.6401,43.6931,43.6401,43.6666,13400.0
2010-08-12 11:55:00,49.42,49.44,49.37,49.37,13700.0,43.6754,43.6931,43.6313,43.6313,13700.0
2010-08-12 12:00:00,49.38,49.39,49.22,49.27,14300.0,43.6401,43.6489,43.4987,43.5429,14300.0
2010-08-12 12:05:00,49.27,49.27,49.23,49.25,3800.0,43.5429,43.5429,43.5075,43.5252,3800.0
2010-08-12 12:10:00,49.24,49.25,49.13,49.13,17600.0,43.5164,43.5252,43.4192,43.4192,17600.0
2010-08-12 12:15:00,49.14,49.28,49.12,49.12,20300.0,43.428,43.5517,43.4103,43.4103,20300.0
2010-08-12 12:20:00,49.13,49.22,49.13,49.2,13900.0,43.4192,43.4987,43.4192,43.481,13900.0
2010-08-12 12:25:00,49.19,49.22,49.15,49.15,8500.0,43.4722,43.4987,43.4368,43.4368,8500.0
2010-08-12 12:30:00,49.16,49.27,49.14,49.16,26200.0,43.4457,43.5429,43.428,43.4457,26200.0
2010-08-12 12:35:00,49.16,49.3,49.16,49.23,40500.0,43.4457,43.5694,43.4457,43.5075,40500.0
2010-08-12 12:40:00,49.22,49.27,49.14,49.25,69400.0,43.4987,43.5429,43.428,43.5252,69400.0
2010-08-12 12:45:00,49.24,49.25,49.14,49.16,13000.0,43.5164,43.5252,43.428,43.4457,13000.0
2010-08-12 12:50:00,49.17,49.2,49.09,49.14,33400.0,43.4545,43.481,43.3838,43.428,33400.0
2010-08-12 12:55:00,49.16,49.26,49.13,49.21,19800.0,43.4457,43.534,43.4192,43.4899,19800.0
2010-08-12 13:00:00,49.23,49.3,49.21,49.27,11100.0,43.5075,43.5694,43.4899,43.5429,11100.0
2010-08-12 13:05:00,49.26,49.27,49.18,49.18,7700.0,43.534,43.5429,43.4633,43.4633,7700.0
2010-08-12 13:10:00,49.16,49.26,49.16,49.24,13300.0,43.4457,43.534,43.4457,43.5164,13300.0
2010-08-12 13:15:00,49.25,49.29,49.2,49.23,30900.0,43.5252,43.5606,43.481,43.5075,30900.0
2010-08-12 13:20:00,49.25,49.27,49.14,49.2,15000.0,43.5252,43.5429,43.428,43.481,15000.0
2010-08-12 13:25:00,49.2,49.26,49.12,49.26,66300.0,43.481,43.534,43.4103,43.534,66300.0
2010-08-12 13:30:00,49.26,49.34,49.24,49.31,56300.0,43.534,43.6047,43.5164,43.5782,56300.0
2010-08-12 13:35:00,49.32,49.32,49.17,49.26,11200.0,43.5871,43.5871,43.4545,43.534,11200.0
2010-08-12 13:40:00,49.24,49.26,49.2,49.25,17400.0,43.5164,43.534,43.481,43.5252,17400.0
2010-08-12 13:45:00,49.25,49.3,49.2,49.2,10200.0,43.5252,43.5694,43.481,43.481,10200.0
2010-08-12 13:50:00,49.2,49.25,49.17,49.17,14800.0,43.481,43.5252,43.4545,43.4545,14800.0
2010-08-12 13:55:00,49.18,49.22,49.18,49.22,10100.0,43.4633,43.4987,43.4633,43.4987,10100.0
2010-08-12 14:00:00,49.21,49.21,49.09,49.17,15300.0,43.4899,43.4899,43.3838,43.4545,15300.0
2010-08-12 14:05:00,49.16,49.28,49.16,49.27,19300.0,43.4457,43.5517,43.4457,43.5429,19300.0
2010-08-12 14:10:00,49.27,49.29,49.17,49.18,9000.0,43.5429,43.5606,43.4545,43.4633,9000.0
2010-08-12 14:15:00,49.18,49.25,49.17,49.19,19100.0,43.4633,43.5252,43.4545,43.4722,19100.0
2010-08-12 14:20:00,49.2,49.21,49.12,49.19,18400.0,43.481,43.4899,43.4103,43.4722,18400.0
2010-08-12 14:25:00,49.19,49.3,49.18,49.3,27100.0,43.4722,43.5694,43.4633,43.5694,27100.0
2010-08-12 14:30:00,49.28,49.29,49.09,49.1,18700.0,43.5517,43.5606,43.3838,43.3926,18700.0
2010-08-12 14:35:00,49.09,49.1,48.95,49.01,16800.0,43.3838,43.3926,43.2601,43.3131,16800.0
2010-08-12 14:40:00,49.01,49.08,48.95,49.08,48100.0,43.3131,43.375,43.2601,43.375,48100.0
2010-08-12 14:45:00,49.08,49.17,49.07,49.17,38600.0,43.375,43.4545,43.3661,43.4545,38600.0
2010-08-12 14:50:00,49.16,49.29,49.12,49.25,51300.0,43.4457,43.5606,43.4103,43.5252,51300.0
2010-08-12 14:55:00,49.26,49.26,49.17,49.17,16600.0,43.534,43.534,43.4545,43.4545,16600.0
2010-08-12 15:00:00,49.16,49.35,49.16,49.33,19300.0,43.4457,43.6136,43.4457,43.5959,19300.0
2010-08-12 15:05:00,49.34,49.41,49.29,49.4,23300.0,43.6047,43.6666,43.5606,43.6578,23300.0
2010-08-12 15:10:00,49.39,49.5,49.39,49.45,26800.0,43.6489,43.7461,43.6489,43.702,26800.0
2010-08-12 15:15:00,49.44,49.48,49.32,49.32,25500.0,43.6931,43.7285,43.5871,43.5871,25500.0
2010-08-12 15:20:00,49.32,49.41,49.27,49.34,50400.0,43.5871,43.6666,43.5429,43.6047,50400.0
2010-08-12 15:25:00,49.35,49.35,49.21,49.33,49100.0,43.6136,43.6136,43.4899,43.5959,49100.0
2010-08-12 15:30:00,49.34,49.52,49.33,49.5,39000.0,43.6047,43.7638,43.5959,43.7461,39000.0
2010-08-12 15:35:00,49.5,49.5,49.4,49.44,31500.0,43.7461,43.7461,43.6578,43.6931,31500.0
2010-08-12 15:40:00,49.44,49.45,49.2,49.32,36700.0,43.6931,43.702,43.481,43.5871,36700.0
2010-08-12 15:45:00,49.33,49.42,49.31,49.38,43300.0,43.5959,43.6754,43.5782,43.6401,43300.0
2010-08-12 15:50:00,49.39,49.42,49.27,49.35,48200.0,43.6489,43.6754,43.5429,43.6136,48200.0
2010-08-12 15:55:00,49.35,49.36,49.26,49.28,52200.0,43.6136,43.6224,43.534,43.5517,52200.0
2010-08-13 09:30:00,49.12,49.12,48.57,48.74,18500.0,43.4103,43.4103,42.9242,43.0745,18500.0
2010-08-13 09:35:00,48.83,49.18,48.78,49.09,17600.0,43.154,43.4633,43.1098,43.3838,17600.0
2010-08-13 09:40:00,49.09,49.15,48.81,48.83,28500.0,43.3838,43.4368,43.1363,43.154,28500.0
2010-08-13 09:45:00,48.81,48.97,48.7,48.97,16300.0,43.1363,43.2778,43.0391,43.2778,16300.0
2010-08-13 09:50:00,49.0,49.12,48.92,49.07,12300.0,43.3043,43.4103,43.2336,43.3661,12300.0
2010-08-13 09:55:00,49.11,49.35,49.1,49.24,21300.0,43.4015,43.6136,43.3926,43.5164,21300.0
2010-08-13 10:00:00,49.22,49.22,49.07,49.13,29000.0,43.4987,43.4987,43.3661,43.4192,29000.0
2010-08-13 10:05:00,49.15,49.25,49.07,49.22,42100.0,43.4368,43.5252,43.3661,43.4987,42100.0
2010-08-13 10:10:00,49.19,49.31,49.11,49.16,17700.0,43.4722,43.5782,43.4015,43.4457,17700.0
2010-08-13 10:15:00,49.15,49.25,49.15,49.2,7100.0,43.4368,43.5252,43.4368,43.481,7100.0
2010-08-13 10:20:00,49.23,49.25,49.12,49.15,25700.0,43.5075,43.5252,43.4103,43.4368,25700.0
2010-08-13 10:25:00,49.16,49.21,49.08,49.21,5800.0,43.4457,43.4899,43.375,43.4899,5800.0
2010-08-13 10:30:00,49.21,49.28,49.15,49.21,15500.0,43.4899,43.5517,43.4368,43.4899,15500.0
2010-08-13 10:35:00,49.2,49.35,49.2,49.34,10200.0,43.481,43.6136,43.481,43.6047,10200.0
2010-08-13 10:40:00,49.32,49.32,49.22,49.23,14300.0,43.5871,43.5871,43.4987,43.5075,14300.0
2010-08-13 10:45:00,49.23,49.25,49.13,49.14,10900.0,43.5075,43.5252,43.4192,43.428,10900.0
2010-08-13 10:50:00,49.13,49.31,49.13,49.21,13800.0,43.4192,43.5782,43.4192,43.4899,13800.0
2010-08-13 10:55:00,49.21,49.26,49.18,49.23,12200.0,43.4899,43.534,43.4633,43.5075,12200.0
2010-08-13 11:00:00,49.2,49.28,49.17,49.24,11400.0,43.481,43.5517,43.4545,43.5164,11400.0
2010-08-13 11:05:00,49.23,49.37,49.23,49.37,10000.0,43.5075,43.6313,43.5075,43.6313,10000.0
2010-08-13 11:10:00,49.36,49.36,49.22,49.31,10600.0,43.6224,43.6224,43.4987,43.5782,10600.0
2010-08-13 11:15:00,49.29,49.37,49.28,49.29,8900.0,43.5606,43.6313,43.5517,43.5606,8900.0
2010-08-13 11:20:00,49.27,49.28,49.13,49.19,14000.0,43.5429,43.5517,43.4192,43.4722,14000.0
2010-08-13 11:25:00,49.19,49.24,49.14,49.15,12400.0,43.4722,43.5164,43.428,43.4368,12400.0
2010-08-13 11:30:00,49.17,49.17,49.06,49.16,10000.0,43.4545,43.4545,43.3573,43.4457,10000.0
2010-08-13 11:35:00,49.14,49.14,49.06,49.08,9500.0,43.428,43.428,43.3573,43.375,9500.0
2010-08-13 11:40:00,49.1,49.25,49.1,49.2,9700.0,43.3926,43.5252,43.3926,43.481,9700.0
2010-08-13 11:45:00,49.21,49.28,49.18,49.28,11200.0,43.4899,43.5517,43.4633,43.5517,11200.0
2010-08-13 11:50:00,49.27,49.28,49.19,49.19,5400.0,43.5429,43.5517,43.4722,43.4722,5400.0
2010-08-13 11:55:00,49.19,49.3,49.19,49.22,7800.0,43.4722,43.5694,43.4722,43.4987,7800.0
2010-08-13 12:00:00,49.22,49.24,49.19,49.23,4500.0,43.4987,43.5164,43.4722,43.5075,4500.0
2010-08-13 12:05:00,49.23,49.28,49.22,49.28,5800.0,43.5075,43.5517,43.4987,43.5517,5800.0
2010-08-13 12:10:00,49.29,49.32,49.27,49.28,5100.0,43.5606,43.5871,43.5429,43.5517,5100.0
2010-08-13 12:15:00,49.29,49.34,49.29,49.32,11400.0,43.5606,43.6047,43.5606,43.5871,11400.0
2010-08-13 12:20:00,49.33,49.33,49.3,49.3,6500.0,43.5959,43.5959,43.5694,43.5694,6500.0
2010-08-13 12:25:00,49.3,49.37,49.29,49.37,7400.0,43.5694,43.6313,43.5606,43.6313,7400.0
2010-08-13 12:30:00,49.35,49.37,49.3,49.32,7400.0,43.6136,43.6313,43.5694,43.5871,7400.0
2010-08-13 12:35:00,49.32,49.33,49.23,49.28,15700.0,43.5871,43.5959,43.5075,43.5517,15700.0
2010-08-13 12:40:00,49.27,49.38,49.27,49.34,7200.0,43.5429,43.6401,43.5429,43.6047,7200.0
2010-08-13 12:45:00,49.34,49.37,49.31,49.37,6500.0,43.6047,43.6313,43.5782,43.6313,6500.0
2010-08-13 12:50:00,49.37,49.38,49.34,49.36,6200.0,43.6313,43.6401,43.6047,43.6224,6200.0
2010-08-13 12:55:00,49.36,49.43,49.33,49.43,12100.0,43.6224,43.6843,43.5959,43.6843,12100.0
2010-08-13 13:00:00,49.41,49.48,49.4,49.46,7600.0,43.6666,43.7285,43.6578,43.7108,7600.0
2010-08-13 13:05:00,49.45,49.46,49.3,49.3,12500.0,43.702,43.7108,43.5694,43.5694,12500.0
2010-08-13 13:10:00,49.3,49.31,49.24,49.25,40600.0,43.5694,43.5782,43.5164,43.5252,40600.0
2010-08-13 13:15:00,49.25,49.28,49.23,49.23,7700.0,43.5252,43.5517,43.5075,43.5075,7700.0
2010-08-13 13:20:00,49.23,49.24,49.2,49.23,7700.0,43.5075,43.5164,43.481,43.5075,7700.0
2010-08-13 13:25:00,49.24,49.28,49.22,49.28,9000.0,43.5164,43.5517,43.4987,43.5517,9000.0
2010-08-13 13:30:00,49.3,49.33,49.29,49.32,3800.0,43.5694,43.5959,43.5606,43.5871,3800.0
2010-08-13 13:35:00,49.33,49.33,49.24,49.33,11100.0,43.5959,43.5959,43.5164,43.5959,11100.0
2010-08-13 13:40:00,49.33,49.36,49.33,49.35,4200.0,43.5959,43.6224,43.5959,43.6136,4200.0
2010-08-13 13:45:00,49.35,49.37,49.32,49.36,8400.0,43.6136,43.6313,43.5871,43.6224,8400.0
2010-08-13 13:50:00,49.36,49.44,49.36,49.38,6500.0,43.6224,43.6931,43.6224,43.6401,6500.0
2010-08-13 13:55:00,49.38,49.38,49.35,49.37,5900.0,43.6401,43.6401,43.6136,43.6313,5900.0
2010-08-13 14:00:00,49.36,49.4,49.32,49.37,7100.0,43.6224,43.6578,43.5871,43.6313,7100.0
2010-08-13 14:05:00,49.36,49.4,49.35,49.38,5200.0,43.6224,43.6578,43.6136,43.6401,5200.0
2010-08-13 14:10:00,49.38,49.42,49.33,49.37,31800.0,43.6401,43.6754,43.5959,43.6313,31800.0
2010-08-13 14:15:00,49.38,49.42,49.37,49.42,3300.0,43.6401,43.6754,43.6313,43.6754,3300.0
2010-08-13 14:20:00,49.42,49.43,49.37,49.43,9500.0,43.6754,43.6843,43.6313,43.6843,9500.0
2010-08-13 14:25:00,49.44,49.44,49.37,49.44,4900.0,43.6931,43.6931,43.6313,43.6931,4900.0
2010-08-13 14:30:00,49.42,49.45,49.37,49.38,8100.0,43.6754,43.702,43.6313,43.6401,8100.0
2010-08-13 14:35:00,49.36,49.41,49.32,49.34,11800.0,43.6224,43.6666,43.5871,43.6047,11800.0
2010-08-13 14:40:00,49.35,49.42,49.35,49.4,2900.0,43.6136,43.6754,43.6136,43.6578,2900.0
2010-08-13 14:45:00,49.42,49.42,49.31,49.39,11200.0,43.6754,43.6754,43.5782,43.6489,11200.0
2010-08-13 14:50:00,49.39,49.43,49.36,49.37,7900.0,43.6489,43.6843,43.6224,43.6313,7900.0
2010-08-13 14:55:00,49.39,49.4,49.32,49.4,8900.0,43.6489,43.6578,43.5871,43.6578,8900.0
2010-08-13 15:00:00,49.4,49.42,49.38,49.38,9700.0,43.6578,43.6754,43.6401,43.6401,9700.0
2010-08-13 15:05:00,49.38,49.47,49.37,49.46,13700.0,43.6401,43.7196,43.6313,43.7108,13700.0
2010-08-13 15:10:00,49.45,49.47,49.43,49.47,16100.0,43.702,43.7196,43.6843,43.7196,16100.0
2010-08-13 15:15:00,49.45,49.49,49.45,49.49,5700.0,43.702,43.7373,43.702,43.7373,5700.0
2010-08-13 15:20:00,49.5,49.53,49.48,49.49,14600.0,43.7461,43.7727,43.7285,43.7373,14600.0
2010-08-13 15:25:00,49.48,49.49,49.45,49.45,20800.0,43.7285,43.7373,43.702,43.702,20800.0
2010-08-13 15:30:00,49.45,49.48,49.42,49.46,18500.0,43.702,43.7285,43.6754,43.7108,18500.0
2010-08-13 15:35:00,49.45,49.47,49.41,49.47,20700.0,43.702,43.7196,43.6666,43.7196,20700.0
2010-08-13 15:40:00,49.47,49.47,49.41,49.43,29700.0,43.7196,43.7196,43.6666,43.6843,29700.0
2010-08-13 15:45:00,49.42,49.42,49.31,49.37,54600.0,43.6754,43.6754,43.5782,43.6313,54600.0
2010-08-13 15:50:00,49.37,49.43,49.34,49.4,48400.0,43.6313,43.6843,43.6047,43.6578,48400.0
2010-08-13 15:55:00,49.4,49.41,49.33,49.36,69900.0,43.6578,43.6666,43.5959,43.6224,69900.0
2010-08-16 09:30:00,49.04,49.04,48.52,48.83,24700.0,43.3396,43.3396,42.8801,43.154,24700.0
2010-08-16 09:35:00,48.79,48.99,48.76,48.82,25000.0,43.1187,43.2954,43.0922,43.1452,25000.0
2010-08-16 09:40:00,48.79,49.13,48.79,49.08,8500.0,43.1187,43.4192,43.1187,43.375,8500.0
2010-08-16 09:45:00,49.05,49.14,49.03,49.05,5100.0,43.3485,43.428,43.3308,43.3485,5100.0
2010-08-16 09:50:00,49.05,49.05,48.84,48.9,9300.0,43.3485,43.3485,43.1629,43.2159,9300.0
2010-08-16 09:55:00,48.9,48.9,48.78,48.78,13200.0,43.2159,43.2159,43.1098,43.1098,13200.0
2010-08-16 10:00:00,48.74,48.88,48.6,48.87,14700.0,43.0745,43.1982,42.9508,43.1894,14700.0
2010-08-16 10:05:00,48.85,49.05,48.85,48.94,23100.0,43.1717,43.3485,43.1717,43.2512,23100.0
2010-08-16 10:10:00,48.95,49.0,48.79,48.82,7400.0,43.2601,43.3043,43.1187,43.1452,7400.0
2010-08-16 10:15:00,48.8,48.99,48.78,48.93,12900.0,43.1275,43.2954,43.1098,43.2424,12900.0
2010-08-16 10:20:00,48.93,48.99,48.84,48.95,11100.0,43.2424,43.2954,43.1629,43.2601,11100.0
2010-08-16 10:25:00,48.92,48.95,48.8,48.89,9700.0,43.2336,43.2601,43.1275,43.207,9700.0
2010-08-16 10:30:00,48.89,48.9,48.76,48.87,9800.0,43.207,43.2159,43.0922,43.1894,9800.0
2010-08-16 10:35:00,48.87,48.96,48.87,48.9,4900.0,43.1894,43.2689,43.1894,43.2159,4900.0
2010-08-16 10:40:00,48.92,48.97,48.88,48.92,10600.0,43.2336,43.2778,43.1982,43.2336,10600.0
2010-08-16 10:45:00,48.93,48.93,48.79,48.79,5300.0,43.2424,43.2424,43.1187,43.1187,5300.0
2010-08-16 10:50:00,48.77,48.82,48.74,48.82,17200.0,43.101,43.1452,43.0745,43.1452,17200.0
2010-08-16 10:55:00,48.81,48.87,48.78,48.85,15500.0,43.1363,43.1894,43.1098,43.1717,15500.0
2010-08-16 11:00:00,48.87,48.9,48.75,48.81,9300.0,43.1894,43.2159,43.0833,43.1363,9300.0
2010-08-16 11:05:00,48.81,48.92,48.67,48.67,9900.0,43.1363,43.2336,43.0126,43.0126,9900.0
2010-08-16 11:10:00,48.68,48.8,48.68,48.79,4200.0,43.0215,43.1275,43.0215,43.1187,4200.0
2010-08-16 11:15:00,48.79,48.79,48.68,48.74,7100.0,43.1187,43.1187,43.0215,43.0745,7100.0
2010-08-16 11:20:00,48.76,48.76,48.68,48.74,7300.0,43.0922,43.0922,43.0215,43.0745,7300.0
2010-08-16 11:25:00,48.74,48.74,48.57,48.57,14500.0,43.0745,43.0745,42.9242,42.9242,14500.0
2010-08-16 11:30:00,48.56,48.6,48.56,48.57,37300.0,42.9154,42.9508,42.9154,42.9242,37300.0
2010-08-16 11:35:00,48.57,48.75,48.57,48.7,10400.0,42.9242,43.0833,42.9242,43.0391,10400.0
2010-08-16 11:40:00,48.69,48.72,48.64,48.71,8100.0,43.0303,43.0568,42.9861,43.048,8100.0
2010-08-16 11:45:00,48.72,48.73,48.65,48.71,6700.0,43.0568,43.0656,42.9949,43.048,6700.0
2010-08-16 11:50:00,48.7,48.76,48.67,48.76,7700.0,43.0391,43.0922,43.0126,43.0922,7700.0
2010-08-16 11:55:00,48.77,48.81,48.72,48.72,8500.0,43.101,43.1363,43.0568,43.0568,8500.0
2010-08-16 12:00:00,48.75,48.83,48.75,48.83,4100.0,43.0833,43.154,43.0833,43.154,4100.0
2010-08-16 12:05:00,48.83,48.83,48.76,48.76,4200.0,43.154,43.154,43.0922,43.0922,4200.0
2010-08-16 12:10:00,48.76,48.86,48.73,48.81,6600.0,43.0922,43.1805,43.0656,43.1363,6600.0
2010-08-16 12:15:00,48.82,48.85,48.77,48.85,9300.0,43.1452,43.1717,43.101,43.1717,9300.0
2010-08-16 12:20:00,48.86,48.87,48.8,48.85,11000.0,43.1805,43.1894,43.1275,43.1717,11000.0
2010-08-16 12:25:00,48.84,48.93,48.78,48.92,15700.0,43.1629,43.2424,43.1098,43.2336,15700.0
2010-08-16 12:30:00,48.93,48.96,48.84,48.95,13600.0,43.2424,43.2689,43.1629,43.2601,13600.0
2010-08-16 12:35:00,48.95,49.09,48.95,49.09,8900.0,43.2601,43.3838,43.2601,43.3838,8900.0
2010-08-16 12:40:00,49.08,49.09,48.99,49.02,6800.0,43.375,43.3838,43.2954,43.3219,6800.0
2010-08-16 12:45:00,49.04,49.07,49.01,49.03,5100.0,43.3396,43.3661,43.3131,43.3308,5100.0
2010-08-16 12:50:00,49.02,49.03,48.96,48.98,8200.0,43.3219,43.3308,43.2689,43.2866,8200.0
2010-08-16 12:55:00,48.97,49.04,48.95,48.96,7700.0,43.2778,43.3396,43.2601,43.2689,7700.0
2010-08-16 13:00:00,48.95,49.03,48.93,48.94,24300.0,43.2601,43.3308,43.2424,43.2512,24300.0
2010-08-16 13:05:00,48.95,49.0,48.94,48.98,4500.0,43.2601,43.3043,43.2512,43.2866,4500.0
2010-08-16 13:10:00,48.99,49.03,48.98,48.99,3800.0,43.2954,43.3308,43.2866,43.2954,3800.0
2010-08-16 13:15:00,48.98,49.0,48.94,48.96,6400.0,43.2866,43.3043,43.2512,43.2689,6400.0
2010-08-16 13:20:00,48.97,49.0,48.96,48.97,8000.0,43.2778,43.3043,43.2689,43.2778,8000.0
2010-08-16 13:25:00,48.98,49.0,48.98,48.99,1400.0,43.2866,43.3043,43.2866,43.2954,1400.0
2010-08-16 13:30:00,48.99,49.01,48.92,48.94,7600.0,43.2954,43.3131,43.2336,43.2512,7600.0
2010-08-16 13:35:00,48.95,48.97,48.92,48.92,5800.0,43.2601,43.2778,43.2336,43.2336,5800.0
2010-08-16 13:40:00,48.91,49.02,48.88,48.97,22500.0,43.2247,43.3219,43.1982,43.2778,22500.0
2010-08-16 13:45:00,48.97,49.01,48.94,48.94,5900.0,43.2778,43.3131,43.2512,43.2512,5900.0
2010-08-16 13:50:00,48.94,48.94,48.84,48.88,5800.0,43.2512,43.2512,43.1629,43.1982,5800.0
2010-08-16 13:55:00,48.88,48.93,48.88,48.93,3700.0,43.1982,43.2424,43.1982,43.2424,3700.0
2010-08-16 14:00:00,48.93,48.98,48.91,48.97,9200.0,43.2424,43.2866,43.2247,43.2778,9200.0
2010-08-16 14:05:00,48.96,48.97,48.91,48.94,21200.0,43.2689,43.2778,43.2247,43.2512,21200.0
2010-08-16 14:10:00,48.93,48.96,48.85,48.92,14100.0,43.2424,43.2689,43.1717,43.2336,14100.0
2010-08-16 14:15:00,48.9,48.95,48.84,48.95,10100.0,43.2159,43.2601,43.1629,43.2601,10100.0
2010-08-16 14:20:00,48.93,48.93,48.89,48.93,4600.0,43.2424,43.2424,43.207,43.2424,4600.0
2010-08-16 14:25:00,48.92,48.96,48.9,48.96,10400.0,43.2336,43.2689,43.2159,43.2689,10400.0
2010-08-16 14:30:00,48.96,48.98,48.93,48.96,9600.0,43.2689,43.2866,43.2424,43.2689,9600.0
2010-08-16 14:35:00,48.96,49.02,48.93,48.94,13400.0,43.2689,43.3219,43.2424,43.2512,13400.0
2010-08-16 14:40:00,48.95,48.95,48.87,48.89,7700.0,43.2601,43.2601,43.1894,43.207,7700.0
2010-08-16 14:45:00,48.89,48.96,48.89,48.91,7500.0,43.207,43.2689,43.207,43.2247,7500.0
2010-08-16 14:50:00,48.9,48.9,48.74,48.77,27100.0,43.2159,43.2159,43.0745,43.101,27100.0
2010-08-16 14:55:00,48.79,48.83,48.76,48.77,11300.0,43.1187,43.154,43.0922,43.101,11300.0
2010-08-16 15:00:00,48.75,48.84,48.75,48.78,11500.0,43.0833,43.1629,43.0833,43.1098,11500.0
2010-08-16 15:05:00,48.75,48.84,48.73,48.81,11800.0,43.0833,43.1629,43.0656,43.1363,11800.0
2010-08-16 15:10:00,48.79,48.81,48.71,48.75,12700.0,43.1187,43.1363,43.048,43.0833,12700.0
2010-08-16 15:15:00,48.72,48.8,48.71,48.79,15100.0,43.0568,43.1275,43.048,43.1187,15100.0
2010-08-16 15:20:00,48.81,48.84,48.76,48.84,25400.0,43.1363,43.1629,43.0922,43.1629,25400.0
2010-08-16 15:25:00,48.82,48.91,48.81,48.88,26200.0,43.1452,43.2247,43.1363,43.1982,26200.0
2010-08-16 15:30:00,48.87,48.9,48.83,48.89,21200.0,43.1894,43.2159,43.154,43.207,21200.0
2010-08-16 15:35:00,48.89,48.96,48.87,48.94,21300.0,43.207,43.2689,43.1894,43.2512,21300.0
2010-08-16 15:40:00,48.95,49.02,48.92,48.99,33800.0,43.2601,43.3219,43.2336,43.2954,33800.0
2010-08-16 15:45:00,48.99,49.05,48.96,48.98,34000.0,43.2954,43.3485,43.2689,43.2866,34000.0
2010-08-16 15:50:00,48.98,49.04,48.98,49.0,30000.0,43.2866,43.3396,43.2866,43.3043,30000.0
2010-08-16 15:55:00,49.0,49.04,48.96,48.99,34700.0,43.3043,43.3396,43.2689,43.2954,34700.0
2010-08-17 09:30:00,49.46,49.84,49.43,49.83,14600.0,43.7108,44.0466,43.6843,44.0378,14600.0
2010-08-17 09:35:00,49.81,49.87,49.42,49.79,17200.0,44.0201,44.0731,43.6754,44.0024,17200.0
2010-08-17 09:40:00,49.78,49.81,49.47,49.59,26400.0,43.9936,44.0201,43.7196,43.8257,26400.0
2010-08-17 09:45:00,49.6,49.68,49.53,49.58,22600.0,43.8345,43.9052,43.7727,43.8168,22600.0
2010-08-17 09:50:00,49.58,49.63,49.37,49.47,28500.0,43.8168,43.861,43.6313,43.7196,28500.0
2010-08-17 09:55:00,49.47,49.48,49.3,49.45,22400.0,43.7196,43.7285,43.5694,43.702,22400.0
2010-08-17 10:00:00,49.43,49.48,49.33,49.47,14900.0,43.6843,43.7285,43.5959,43.7196,14900.0
2010-08-17 10:05:00,49.49,49.49,49.35,49.37,25500.0,43.7373,43.7373,43.6136,43.6313,25500.0
2010-08-17 10:10:00,49.34,49.4,49.26,49.33,41300.0,43.6047,43.6578,43.534,43.5959,41300.0
2010-08-17 10:15:00,49.32,49.33,49.16,49.23,10900.0,43.5871,43.5959,43.4457,43.5075,10900.0
2010-08-17 10:20:00,49.23,49.37,49.19,49.32,11300.0,43.5075,43.6313,43.4722,43.5871,11300.0
2010-08-17 10:25:00,49.33,49.33,49.14,49.14,12000.0,43.5959,43.5959,43.428,43.428,12000.0
2010-08-17 10:30:00,49.15,49.21,49.14,49.17,9300.0,43.4368,43.4899,43.428,43.4545,9300.0
2010-08-17 10:35:00,49.17,49.21,49.12,49.18,7300.0,43.4545,43.4899,43.4103,43.4633,7300.0
2010-08-17 10:40:00,49.2,49.32,49.2,49.32,9800.0,43.481,43.5871,43.481,43.5871,9800.0
2010-08-17 10:45:00,49.32,49.49,49.3,49.41,24400.0,43.5871,43.7373,43.5694,43.6666,24400.0
2010-08-17 10:50:00,49.41,49.5,49.38,49.4,13600.0,43.6666,43.7461,43.6401,43.6578,13600.0
2010-08-17 10:55:00,49.41,49.5,49.4,49.45,14800.0,43.6666,43.7461,43.6578,43.702,14800.0
2010-08-17 11:00:00,49.46,49.68,49.46,49.68,17500.0,43.7108,43.9052,43.7108,43.9052,17500.0
2010-08-17 11:05:00,49.68,49.73,49.66,49.7,12200.0,43.9052,43.9494,43.8875,43.9229,12200.0
2010-08-17 11:10:00,49.7,49.8,49.68,49.78,38600.0,43.9229,44.0113,43.9052,43.9936,38600.0
2010-08-17 11:15:00,49.78,49.8,49.6,49.6,18000.0,43.9936,44.0113,43.8345,43.8345,18000.0
2010-08-17 11:20:00,49.6,49.6,49.51,49.55,14400.0,43.8345,43.8345,43.755,43.7903,14400.0
2010-08-17 11:25:00,49.54,49.64,49.52,49.54,17400.0,43.7815,43.8699,43.7638,43.7815,17400.0
2010-08-17 11:30:00,49.54,49.67,49.54,49.66,28100.0,43.7815,43.8964,43.7815,43.8875,28100.0
2010-08-17 11:35:00,49.65,49.7,49.64,49.64,12000.0,43.8787,43.9229,43.8699,43.8699,12000.0
2010-08-17 11:40:00,49.66,49.77,49.65,49.66,20300.0,43.8875,43.9848,43.8787,43.8875,20300.0
2010-08-17 11:45:00,49.68,49.69,49.6,49.6,14700.0,43.9052,43.9141,43.8345,43.8345,14700.0
2010-08-17 11:50:00,49.6,49.73,49.6,49.73,9300.0,43.8345,43.9494,43.8345,43.9494,9300.0
2010-08-17 11:55:00,49.73,49.77,49.67,49.67,6900.0,43.9494,43.9848,43.8964,43.8964,6900.0
2010-08-17 12:00:00,49.65,49.73,49.58,49.73,8700.0,43.8787,43.9494,43.8168,43.9494,8700.0
2010-08-17 12:05:00,49.71,49.73,49.64,49.65,7500.0,43.9317,43.9494,43.8699,43.8787,7500.0
2010-08-17 12:10:00,49.64,49.7,49.62,49.69,12400.0,43.8699,43.9229,43.8522,43.9141,12400.0
2010-08-17 12:15:00,49.69,49.7,49.59,49.59,13000.0,43.9141,43.9229,43.8257,43.8257,13000.0
2010-08-17 12:20:00,49.59,49.7,49.59,49.68,18400.0,43.8257,43.9229,43.8257,43.9052,18400.0
2010-08-17 12:25:00,49.68,49.7,49.62,49.67,21700.0,43.9052,43.9229,43.8522,43.8964,21700.0
2010-08-17 12:30:00,49.65,49.7,49.62,49.69,12900.0,43.8787,43.9229,43.8522,43.9141,12900.0
2010-08-17 12:35:00,49.69,49.7,49.61,49.61,8800.0,43.9141,43.9229,43.8434,43.8434,8800.0
2010-08-17 12:40:00,49.62,49.7,49.62,49.69,8800.0,43.8522,43.9229,43.8522,43.9141,8800.0
2010-08-17 12:45:00,49.68,49.7,49.66,49.7,11800.0,43.9052,43.9229,43.8875,43.9229,11800.0
2010-08-17 12:50:00,49.7,49.7,49.64,49.65,11000.0,43.9229,43.9229,43.8699,43.8787,11000.0
2010-08-17 12:55:00,49.65,49.65,49.57,49.57,12500.0,43.8787,43.8787,43.808,43.808,12500.0
2010-08-17 13:00:00,49.56,49.63,49.55,49.58,20900.0,43.7992,43.861,43.7903,43.8168,20900.0
2010-08-17 13:05:00,49.59,49.66,49.59,49.63,22600.0,43.8257,43.8875,43.8257,43.861,22600.0
2010-08-17 13:10:00,49.63,49.71,49.63,49.7,15000.0,43.861,43.9317,43.861,43.9229,15000.0
2010-08-17 13:15:00,49.69,49.8,49.68,49.8,37900.0,43.9141,44.0113,43.9052,44.0113,37900.0
2010-08-17 13:20:00,49.8,49.8,49.76,49.79,10600.0,44.0113,44.0113,43.9759,44.0024,10600.0
2010-08-17 13:25:00,49.79,49.81,49.78,49.8,10300.0,44.0024,44.0201,43.9936,44.0113,10300.0
2010-08-17 13:30:00,49.8,49.88,49.79,49.88,9900.0,44.0113,44.082,44.0024,44.082,9900.0
2010-08-17 13:35:00,49.88,49.9,49.87,49.87,11600.0,44.082,44.0996,44.0731,44.0731,11600.0
2010-08-17 13:40:00,49.87,49.94,49.86,49.94,11000.0,44.0731,44.135,44.0643,44.135,11000.0
2010-08-17 13:45:00,49.94,50.07,49.92,50.04,57900.0,44.135,44.2499,44.1173,44.2234,57900.0
2010-08-17 13:50:00,50.04,50.04,49.8,49.8,19100.0,44.2234,44.2234,44.0113,44.0113,19100.0
2010-08-17 13:55:00,49.81,49.92,49.81,49.91,8600.0,44.0201,44.1173,44.0201,44.1085,8600.0
2010-08-17 14:00:00,49.91,49.96,49.89,49.89,19000.0,44.1085,44.1527,44.0908,44.0908,19000.0
2010-08-17 14:05:00,49.89,49.91,49.77,49.78,20200.0,44.0908,44.1085,43.9848,43.9936,20200.0
2010-08-17 14:10:00,49.78,49.86,49.78,49.84,14700.0,43.9936,44.0643,43.9936,44.0466,14700.0
2010-08-17 14:15:00,49.84,49.88,49.81,49.81,9500.0,44.0466,44.082,44.0201,44.0201,9500.0
2010-08-17 14:20:00,49.8,49.88,49.8,49.87,12400.0,44.0113,44.082,44.0113,44.0731,12400.0
2010-08-17 14:25:00,49.88,49.89,49.82,49.89,10200.0,44.082,44.0908,44.0289,44.0908,10200.0
2010-08-17 14:30:00,49.89,49.96,49.89,49.89,11700.0,44.0908,44.1527,44.0908,44.0908,11700.0
2010-08-17 14:35:00,49.89,49.96,49.85,49.94,25400.0,44.0908,44.1527,44.0555,44.135,25400.0
2010-08-17 14:40:00,49.94,49.98,49.89,49.97,17900.0,44.135,44.1703,44.0908,44.1615,17900.0
2010-08-17 14:45:00,49.97,49.98,49.91,49.91,9600.0,44.1615,44.1703,44.1085,44.1085,9600.0
2010-08-17 14:50:00,49.91,49.99,49.9,49.99,30100.0,44.1085,44.1792,44.0996,44.1792,30100.0
2010-08-17 14:55:00,49.98,49.98,49.89,49.91,17500.0,44.1703,44.1703,44.0908,44.1085,17500.0
2010-08-17 15:00:00,49.91,49.96,49.9,49.96,15400.0,44.1085,44.1527,44.0996,44.1527,15400.0
2010-08-17 15:05:00,49.95,49.95,49.87,49.92,27500.0,44.1438,44.1438,44.0731,44.1173,27500.0
2010-08-17 15:10:00,49.92,49.94,49.87,49.91,19800.0,44.1173,44.135,44.0731,44.1085,19800.0
2010-08-17 15:15:00,49.91,49.93,49.86,49.86,12600.0,44.1085,44.1262,44.0643,44.0643,12600.0
2010-08-17 15:20:00,49.87,49.99,49.85,49.97,78800.0,44.0731,44.1792,44.0555,44.1615,78800.0
2010-08-17 15:25:00,49.98,50.0,49.94,49.95,15700.0,44.1703,44.188,44.135,44.1438,15700.0
2010-08-17 15:30:00,49.96,49.97,49.91,49.94,26600.0,44.1527,44.1615,44.1085,44.135,26600.0
2010-08-17 15:35:00,49.93,49.94,49.84,49.93,56500.0,44.1262,44.135,44.0466,44.1262,56500.0
2010-08-17 15:40:00,49.93,49.93,49.81,49.84,48000.0,44.1262,44.1262,44.0201,44.0466,48000.0
2010-08-17 15:45:00,49.84,49.85,49.71,49.79,49300.0,44.0466,44.0555,43.9317,44.0024,49300.0
2010-08-17 15:50:00,49.79,49.82,49.73,49.74,55200.0,44.0024,44.0289,43.9494,43.9582,55200.0
2010-08-17 15:55:00,49.75,49.75,49.65,49.68,92900.0,43.9671,43.9671,43.8787,43.9052,92900.0
2010-08-18 09:30:00,49.59,49.81,49.39,49.41,43400.0,43.8257,44.0201,43.6489,43.6666,43400.0
2010-08-18 09:35:00,49.41,49.78,49.31,49.6,46300.0,43.6666,43.9936,43.5782,43.8345,46300.0
2010-08-18 09:40:00,49.63,49.65,49.25,49.58,51400.0,43.861,43.8787,43.5252,43.8168,51400.0
2010-08-18 09:45:00,49.54,49.81,49.53,49.81,34100.0,43.7815,44.0201,43.7727,44.0201,34100.0
2010-08-18 09:50:00,49.81,49.81,49.64,49.67,54900.0,44.0201,44.0201,43.8699,43.8964,54900.0
2010-08-18 09:55:00,49.71,49.8,49.68,49.79,9600.0,43.9317,44.0113,43.9052,44.0024,9600.0
2010-08-18 10:00:00,49.82,49.85,49.69,49.83,16400.0,44.0289,44.0555,43.9141,44.0378,16400.0
2010-08-18 10:05:00,49.86,49.93,49.79,49.86,23400.0,44.0643,44.1262,44.0024,44.0643,23400.0
2010-08-18 10:10:00,49.88,49.95,49.85,49.88,22900.0,44.082,44.1438,44.0555,44.082,22900.0
2010-08-18 10:15:00,49.88,49.98,49.84,49.96,25700.0,44.082,44.1703,44.0466,44.1527,25700.0
2010-08-18 10:20:00,49.97,49.98,49.82,49.86,5900.0,44.1615,44.1703,44.0289,44.0643,5900.0
2010-08-18 10:25:00,49.85,49.86,49.65,49.65,9000.0,44.0555,44.0643,43.8787,43.8787,9000.0
2010-08-18 10:30:00,49.66,49.73,49.65,49.72,21700.0,43.8875,43.9494,43.8787,43.9406,21700.0
2010-08-18 10:35:00,49.73,49.75,49.7,49.73,21000.0,43.9494,43.9671,43.9229,43.9494,21000.0
2010-08-18 10:40:00,49.72,49.79,49.7,49.78,13700.0,43.9406,44.0024,43.9229,43.9936,13700.0
2010-08-18 10:45:00,49.79,49.81,49.72,49.78,9300.0,44.0024,44.0201,43.9406,43.9936,9300.0
2010-08-18 10:50:00,49.78,49.79,49.7,49.78,20600.0,43.9936,44.0024,43.9229,43.9936,20600.0
2010-08-18 10:55:00,49.76,49.78,49.72,49.77,17100.0,43.9759,43.9936,43.9406,43.9848,17100.0
2010-08-18 11:00:00,49.76,49.93,49.75,49.93,18600.0,43.9759,44.1262,43.9671,44.1262,18600.0
2010-08-18 11:05:00,49.94,49.99,49.92,49.96,7900.0,44.135,44.1792,44.1173,44.1527,7900.0
2010-08-18 11:10:00,49.95,49.97,49.92,49.92,9800.0,44.1438,44.1615,44.1173,44.1173,9800.0
2010-08-18 11:15:00,49.93,49.94,49.8,49.8,9500.0,44.1262,44.135,44.0113,44.0113,9500.0
2010-08-18 11:20:00,49.8,49.93,49.8,49.91,9300.0,44.0113,44.1262,44.0113,44.1085,9300.0
2010-08-18 11:25:00,49.92,49.97,49.84,49.87,12100.0,44.1173,44.1615,44.0466,44.0731,12100.0
2010-08-18 11:30:00,49.85,49.89,49.7,49.74,36300.0,44.0555,44.0908,43.9229,43.9582,36300.0
2010-08-18 11:35:00,49.75,49.81,49.72,49.77,11600.0,43.9671,44.0201,43.9406,43.9848,11600.0
2010-08-18 11:40:00,49.78,49.84,49.78,49.82,11400.0,43.9936,44.0466,43.9936,44.0289,11400.0
2010-08-18 11:45:00,49.81,49.93,49.72,49.93,30300.0,44.0201,44.1262,43.9406,44.1262,30300.0
2010-08-18 11:50:00,49.96,49.96,49.91,49.93,10600.0,44.1527,44.1527,44.1085,44.1262,10600.0
2010-08-18 11:55:00,49.94,49.94,49.87,49.87,2600.0,44.135,44.135,44.0731,44.0731,2600.0
2010-08-18 12:00:00,49.87,49.9,49.81,49.84,7800.0,44.0731,44.0996,44.0201,44.0466,7800.0
2010-08-18 12:05:00,49.84,49.84,49.81,49.84,4500.0,44.0466,44.0466,44.0201,44.0466,4500.0
2010-08-18 12:10:00,49.84,49.88,49.83,49.86,1800.0,44.0466,44.082,44.0378,44.0643,1800.0
2010-08-18 12:15:00,49.87,49.94,49.87,49.94,3300.0,44.0731,44.135,44.0731,44.135,3300.0
2010-08-18 12:20:00,49.94,49.97,49.88,49.88,8500.0,44.135,44.1615,44.082,44.082,8500.0
2010-08-18 12:25:00,49.88,49.96,49.88,49.96,4200.0,44.082,44.1527,44.082,44.1527,4200.0
2010-08-18 12:30:00,49.96,49.98,49.9,49.92,5000.0,44.1527,44.1703,44.0996,44.1173,5000.0
2010-08-18 12:35:00,49.92,49.92,49.78,49.88,13000.0,44.1173,44.1173,43.9936,44.082,13000.0
2010-08-18 12:40:00,49.89,49.94,49.87,49.91,8000.0,44.0908,44.135,44.0731,44.1085,8000.0
2010-08-18 12:45:00,49.9,49.96,49.9,49.96,2500.0,44.0996,44.1527,44.0996,44.1527,2500.0
2010-08-18 12:50:00,49.96,50.05,49.94,50.04,14800.0,44.1527,44.2322,44.135,44.2234,14800.0
2010-08-18 12:55:00,50.04,50.14,50.02,50.04,36100.0,44.2234,44.3118,44.2057,44.2234,36100.0
2010-08-18 13:00:00,50.02,50.07,50.0,50.06,15000.0,44.2057,44.2499,44.188,44.241,15000.0
2010-08-18 13:05:00,50.07,50.24,50.07,50.22,24400.0,44.2499,44.4001,44.2499,44.3825,24400.0
2010-08-18 13:10:00,50.24,50.28,50.13,50.19,15600.0,44.4001,44.4355,44.3029,44.3559,15600.0
2010-08-18 13:15:00,50.19,50.26,50.19,50.25,21000.0,44.3559,44.4178,44.3559,44.409,21000.0
2010-08-18 13:20:00,50.24,50.28,50.16,50.27,43800.0,44.4001,44.4355,44.3294,44.4266,43800.0
2010-08-18 13:25:00,50.27,50.32,50.25,50.32,16400.0,44.4266,44.4708,44.409,44.4708,16400.0
2010-08-18 13:30:00,50.32,50.33,50.17,50.17,20500.0,44.4708,44.4797,44.3383,44.3383,20500.0
2010-08-18 13:35:00,50.17,50.22,50.14,50.2,20500.0,44.3383,44.3825,44.3118,44.3648,20500.0
2010-08-18 13:40:00,50.21,50.25,50.21,50.23,11400.0,44.3736,44.409,44.3736,44.3913,11400.0
2010-08-18 13:45:00,50.24,50.26,50.21,50.26,7500.0,44.4001,44.4178,44.3736,44.4178,7500.0
2010-08-18 13:50:00,50.28,50.28,50.21,50.21,6700.0,44.4355,44.4355,44.3736,44.3736,6700.0
2010-08-18 13:55:00,50.21,50.29,50.21,50.27,16400.0,44.3736,44.4443,44.3736,44.4266,16400.0
2010-08-18 14:00:00,50.27,50.31,50.26,50.29,18900.0,44.4266,44.462,44.4178,44.4443,18900.0
2010-08-18 14:05:00,50.28,50.28,50.26,50.27,10600.0,44.4355,44.4355,44.4178,44.4266,10600.0
2010-08-18 14:10:00,50.26,50.27,50.12,50.15,17600.0,44.4178,44.4266,44.2941,44.3206,17600.0
2010-08-18 14:15:00,50.14,50.21,50.12,50.18,23300.0,44.3118,44.3736,44.2941,44.3471,23300.0
2010-08-18 14:20:00,50.16,50.25,50.16,50.22,6200.0,44.3294,44.409,44.3294,44.3825,6200.0
2010-08-18 14:25:00,50.22,50.25,50.17,50.17,7300.0,44.3825,44.409,44.3383,44.3383,7300.0
2010-08-18 14:30:00,50.16,50.21,50.13,50.14,19000.0,44.3294,44.3736,44.3029,44.3118,19000.0
2010-08-18 14:35:00,50.15,50.19,50.14,50.18,7100.0,44.3206,44.3559,44.3118,44.3471,7100.0
2010-08-18 14:40:00,50.18,50.22,50.15,50.15,10500.0,44.3471,44.3825,44.3206,44.3206,10500.0
2010-08-18 14:45:00,50.14,50.19,50.12,50.19,7200.0,44.3118,44.3559,44.2941,44.3559,7200.0
2010-08-18 14:50:00,50.19,50.2,50.15,50.15,12300.0,44.3559,44.3648,44.3206,44.3206,12300.0
2010-08-18 14:55:00,50.14,50.2,50.12,50.16,31100.0,44.3118,44.3648,44.2941,44.3294,31100.0
2010-08-18 15:00:00,50.17,50.21,50.17,50.21,15100.0,44.3383,44.3736,44.3383,44.3736,15100.0
2010-08-18 15:05:00,50.21,50.21,50.14,50.18,30800.0,44.3736,44.3736,44.3118,44.3471,30800.0
2010-08-18 15:10:00,50.17,50.17,50.02,50.06,23200.0,44.3383,44.3383,44.2057,44.241,23200.0
2010-08-18 15:15:00,50.05,50.14,50.05,50.14,11900.0,44.2322,44.3118,44.2322,44.3118,11900.0
2010-08-18 15:20:00,50.13,50.15,50.05,50.07,24600.0,44.3029,44.3206,44.2322,44.2499,24600.0
2010-08-18 15:25:00,50.06,50.12,50.05,50.11,10700.0,44.241,44.2941,44.2322,44.2852,10700.0
2010-08-18 15:30:00,50.11,50.18,50.08,50.18,23700.0,44.2852,44.3471,44.2587,44.3471,23700.0
2010-08-18 15:35:00,50.18,50.19,50.09,50.1,27200.0,44.3471,44.3559,44.2676,44.2764,27200.0
2010-08-18 15:40:00,50.13,50.16,50.09,50.13,27800.0,44.3029,44.3294,44.2676,44.3029,27800.0
2010-08-18 15:45:00,50.13,50.23,50.13,50.17,62800.0,44.3029,44.3913,44.3029,44.3383,62800.0
2010-08-18 15:50:00,50.18,50.22,50.11,50.13,38300.0,44.3471,44.3825,44.2852,44.3029,38300.0
2010-08-18 15:55:00,50.13,50.21,50.08,50.09,107200.0,44.3029,44.3736,44.2587,44.2676,107200.0
2010-08-19 09:30:00,50.12,50.13,49.77,49.77,67900.0,44.2941,44.3029,43.9848,43.9848,67900.0
2010-08-19 09:35:00,49.79,50.12,49.79,49.94,38700.0,44.0024,44.2941,44.0024,44.135,38700.0
2010-08-19 09:40:00,49.88,50.04,49.75,49.94,16800.0,44.082,44.2234,43.9671,44.135,16800.0
2010-08-19 09:45:00,49.95,49.95,49.49,49.64,26300.0,44.1438,44.1438,43.7373,43.8699,26300.0
2010-08-19 09:50:00,49.68,49.68,49.34,49.42,17400.0,43.9052,43.9052,43.6047,43.6754,17400.0
2010-08-19 09:55:00,49.45,49.52,49.36,49.46,14300.0,43.702,43.7638,43.6224,43.7108,14300.0
2010-08-19 10:00:00,49.46,49.49,48.83,48.89,74900.0,43.7108,43.7373,43.154,43.207,74900.0
2010-08-19 10:05:00,48.89,49.11,48.85,49.09,35100.0,43.207,43.4015,43.1717,43.3838,35100.0
2010-08-19 10:10:00,49.07,49.37,49.07,49.35,26700.0,43.3661,43.6313,43.3661,43.6136,26700.0
2010-08-19 10:15:00,49.33,49.49,49.28,49.48,16400.0,43.5959,43.7373,43.5517,43.7285,16400.0
2010-08-19 10:20:00,49.48,49.48,49.24,49.32,19100.0,43.7285,43.7285,43.5164,43.5871,19100.0
2010-08-19 10:25:00,49.33,49.33,49.08,49.15,10500.0,43.5959,43.5959,43.375,43.4368,10500.0
2010-08-19 10:30:00,49.15,49.36,49.1,49.29,17100.0,43.4368,43.6224,43.3926,43.5606,17100.0
2010-08-19 10:35:00,49.33,49.35,49.16,49.16,20800.0,43.5959,43.6136,43.4457,43.4457,20800.0
2010-08-19 10:40:00,49.23,49.23,49.1,49.13,19700.0,43.5075,43.5075,43.3926,43.4192,19700.0
2010-08-19 10:45:00,49.12,49.3,49.11,49.28,14000.0,43.4103,43.5694,43.4015,43.5517,14000.0
2010-08-19 10:50:00,49.27,49.27,49.16,49.19,24700.0,43.5429,43.5429,43.4457,43.4722,24700.0
2010-08-19 10:55:00,49.19,49.21,49.14,49.2,21900.0,43.4722,43.4899,43.428,43.481,21900.0
2010-08-19 11:00:00,49.2,49.24,49.05,49.08,20800.0,43.481,43.5164,43.3485,43.375,20800.0
2010-08-19 11:05:00,49.08,49.12,48.97,49.09,39800.0,43.375,43.4103,43.2778,43.3838,39800.0
2010-08-19 11:10:00,49.08,49.18,49.05,49.12,13700.0,43.375,43.4633,43.3485,43.4103,13700.0
2010-08-19 11:15:00,49.12,49.18,49.1,49.15,7600.0,43.4103,43.4633,43.3926,43.4368,7600.0
2010-08-19 11:20:00,49.15,49.27,49.12,49.17,10400.0,43.4368,43.5429,43.4103,43.4545,10400.0
2010-08-19 11:25:00,49.18,49.27,49.17,49.19,6300.0,43.4633,43.5429,43.4545,43.4722,6300.0
2010-08-19 11:30:00,49.2,49.22,49.08,49.14,10900.0,43.481,43.4987,43.375,43.428,10900.0
2010-08-19 11:35:00,49.15,49.15,49.06,49.1,22400.0,43.4368,43.4368,43.3573,43.3926,22400.0
2010-08-19 11:40:00,49.09,49.09,49.0,49.04,19100.0,43.3838,43.3838,43.3043,43.3396,19100.0
2010-08-19 11:45:00,49.04,49.11,48.97,49.0,29000.0,43.3396,43.4015,43.2778,43.3043,29000.0
2010-08-19 11:50:00,48.98,49.03,48.94,49.02,21900.0,43.2866,43.3308,43.2512,43.3219,21900.0
2010-08-19 11:55:00,49.04,49.1,48.99,49.02,22100.0,43.3396,43.3926,43.2954,43.3219,22100.0
2010-08-19 12:00:00,49.03,49.11,49.03,49.08,9200.0,43.3308,43.4015,43.3308,43.375,9200.0
2010-08-19 12:05:00,49.08,49.13,49.03,49.13,12200.0,43.375,43.4192,43.3308,43.4192,12200.0
2010-08-19 12:10:00,49.12,49.16,49.06,49.15,13500.0,43.4103,43.4457,43.3573,43.4368,13500.0
2010-08-19 12:15:00,49.15,49.24,49.12,49.23,20300.0,43.4368,43.5164,43.4103,43.5075,20300.0
2010-08-19 12:20:00,49.23,49.29,49.2,49.26,8500.0,43.5075,43.5606,43.481,43.534,8500.0
2010-08-19 12:25:00,49.25,49.25,49.15,49.15,7500.0,43.5252,43.5252,43.4368,43.4368,7500.0
2010-08-19 12:30:00,49.15,49.17,49.12,49.14,9100.0,43.4368,43.4545,43.4103,43.428,9100.0
2010-08-19 12:35:00,49.14,49.15,49.1,49.1,11700.0,43.428,43.4368,43.3926,43.3926,11700.0
2010-08-19 12:40:00,49.11,49.13,49.07,49.08,10900.0,43.4015,43.4192,43.3661,43.375,10900.0
2010-08-19 12:45:00,49.07,49.09,49.05,49.06,16900.0,43.3661,43.3838,43.3485,43.3573,16900.0
2010-08-19 12:50:00,49.06,49.06,49.0,49.0,8000.0,43.3573,43.3573,43.3043,43.3043,8000.0
2010-08-19 12:55:00,48.98,48.98,48.89,48.93,14100.0,43.2866,43.2866,43.207,43.2424,14100.0
2010-08-19 13:00:00,48.94,48.96,48.87,48.9,19200.0,43.2512,43.2689,43.1894,43.2159,19200.0
2010-08-19 13:05:00,48.91,48.94,48.87,48.89,7300.0,43.2247,43.2512,43.1894,43.207,7300.0
2010-08-19 13:10:00,48.91,48.92,48.88,48.88,3300.0,43.2247,43.2336,43.1982,43.1982,3300.0
2010-08-19 13:15:00,48.87,48.93,48.83,48.93,8400.0,43.1894,43.2424,43.154,43.2424,8400.0
2010-08-19 13:20:00,48.94,48.96,48.91,48.96,4300.0,43.2512,43.2689,43.2247,43.2689,4300.0
2010-08-19 13:25:00,48.96,48.97,48.89,48.89,5800.0,43.2689,43.2778,43.207,43.207,5800.0
2010-08-19 13:30:00,48.88,48.91,48.85,48.88,8500.0,43.1982,43.2247,43.1717,43.1982,8500.0
2010-08-19 13:35:00,48.88,48.93,48.85,48.93,7200.0,43.1982,43.2424,43.1717,43.2424,7200.0
2010-08-19 13:40:00,48.94,48.94,48.83,48.86,8300.0,43.2512,43.2512,43.154,43.1805,8300.0
2010-08-19 13:45:00,48.85,48.88,48.82,48.88,3700.0,43.1717,43.1982,43.1452,43.1982,3700.0
2010-08-19 13:50:00,48.89,48.91,48.77,48.77,25100.0,43.207,43.2247,43.101,43.101,25100.0
2010-08-19 13:55:00,48.78,48.8,48.75,48.75,6800.0,43.1098,43.1275,43.0833,43.0833,6800.0
2010-08-19 14:00:00,48.76,48.84,48.75,48.84,7400.0,43.0922,43.1629,43.0833,43.1629,7400.0
2010-08-19 14:05:00,48.83,48.83,48.74,48.82,7500.0,43.154,43.154,43.0745,43.1452,7500.0
2010-08-19 14:10:00,48.82,48.94,48.82,48.94,6300.0,43.1452,43.2512,43.1452,43.2512,6300.0
2010-08-19 14:15:00,48.94,48.94,48.88,48.91,2800.0,43.2512,43.2512,43.1982,43.2247,2800.0
2010-08-19 14:20:00,48.91,48.99,48.9,48.99,7800.0,43.2247,43.2954,43.2159,43.2954,7800.0
2010-08-19 14:25:00,48.96,48.96,48.92,48.92,4600.0,43.2689,43.2689,43.2336,43.2336,4600.0
2010-08-19 14:30:00,48.93,49.05,48.92,49.03,22600.0,43.2424,43.3485,43.2336,43.3308,22600.0
2010-08-19 14:35:00,49.03,49.04,48.91,48.91,6600.0,43.3308,43.3396,43.2247,43.2247,6600.0
2010-08-19 14:40:00,48.92,48.98,48.87,48.94,14300.0,43.2336,43.2866,43.1894,43.2512,14300.0
2010-08-19 14:45:00,48.96,48.98,48.92,48.97,9700.0,43.2689,43.2866,43.2336,43.2778,9700.0
2010-08-19 14:50:00,48.97,49.02,48.94,48.96,9600.0,43.2778,43.3219,43.2512,43.2689,9600.0
2010-08-19 14:55:00,48.99,48.99,48.85,48.9,24300.0,43.2954,43.2954,43.1717,43.2159,24300.0
2010-08-19 15:00:00,48.91,48.94,48.88,48.92,16000.0,43.2247,43.2512,43.1982,43.2336,16000.0
2010-08-19 15:05:00,48.93,49.01,48.92,48.95,13800.0,43.2424,43.3131,43.2336,43.2601,13800.0
2010-08-19 15:10:00,48.96,49.09,48.96,49.09,11900.0,43.2689,43.3838,43.2689,43.3838,11900.0
2010-08-19 15:15:00,49.11,49.17,49.06,49.1,12200.0,43.4015,43.4545,43.3573,43.3926,12200.0
2010-08-19 15:20:00,49.1,49.17,49.09,49.16,10000.0,43.3926,43.4545,43.3838,43.4457,10000.0
2010-08-19 15:25:00,49.19,49.19,49.03,49.03,15200.0,43.4722,43.4722,43.3308,43.3308,15200.0
2010-08-19 15:30:00,49.03,49.11,49.02,49.11,18300.0,43.3308,43.4015,43.3219,43.4015,18300.0
2010-08-19 15:35:00,49.1,49.1,48.95,48.97,19000.0,43.3926,43.3926,43.2601,43.2778,19000.0
2010-08-19 15:40:00,48.96,48.98,48.9,48.97,20400.0,43.2689,43.2866,43.2159,43.2778,20400.0
2010-08-19 15:45:00,48.99,49.0,48.9,48.91,32700.0,43.2954,43.3043,43.2159,43.2247,32700.0
2010-08-19 15:50:00,48.9,48.94,48.87,48.94,33900.0,43.2159,43.2512,43.1894,43.2512,33900.0
2010-08-19 15:55:00,48.94,48.95,48.8,48.81,77100.0,43.2512,43.2601,43.1275,43.1363,77100.0
2010-08-20 09:30:00,48.42,48.73,48.05,48.45,199500.0,42.7917,43.0656,42.4647,42.8182,199500.0
2010-08-20 09:35:00,48.54,48.54,48.1,48.14,33000.0,42.8977,42.8977,42.5089,42.5442,33000.0
2010-08-20 09:40:00,48.15,48.19,48.01,48.15,31000.0,42.5531,42.5884,42.4293,42.5531,31000.0
2010-08-20 09:45:00,48.14,48.28,48.01,48.03,18000.0,42.5442,42.668,42.4293,42.447,18000.0
2010-08-20 09:50:00,48.04,48.28,48.02,48.25,8000.0,42.4559,42.668,42.4382,42.6414,8000.0
2010-08-20 09:55:00,48.28,48.37,48.23,48.31,15500.0,42.668,42.7475,42.6238,42.6945,15500.0
2010-08-20 10:00:00,48.36,48.4,48.24,48.38,18300.0,42.7387,42.774,42.6326,42.7563,18300.0
2010-08-20 10:05:00,48.38,48.38,48.18,48.18,16900.0,42.7563,42.7563,42.5796,42.5796,16900.0
2010-08-20 10:10:00,48.16,48.2,48.07,48.09,44100.0,42.5619,42.5973,42.4824,42.5,44100.0
2010-08-20 10:15:00,48.08,48.2,48.01,48.17,36600.0,42.4912,42.5973,42.4293,42.5707,36600.0
2010-08-20 10:20:00,48.15,48.21,48.11,48.21,14000.0,42.5531,42.6061,42.5177,42.6061,14000.0
2010-08-20 10:25:00,48.22,48.28,48.13,48.14,7000.0,42.6149,42.668,42.5354,42.5442,7000.0
2010-08-20 10:30:00,48.15,48.22,48.1,48.16,11300.0,42.5531,42.6149,42.5089,42.5619,11300.0
2010-08-20 10:35:00,48.15,48.26,48.11,48.24,15600.0,42.5531,42.6503,42.5177,42.6326,15600.0
2010-08-20 10:40:00,48.25,48.27,48.19,48.24,10600.0,42.6414,42.6591,42.5884,42.6326,10600.0
2010-08-20 10:45:00,48.19,48.23,48.13,48.17,5500.0,42.5884,42.6238,42.5354,42.5707,5500.0
2010-08-20 10:50:00,48.18,48.21,48.14,48.19,15900.0,42.5796,42.6061,42.5442,42.5884,15900.0
2010-08-20 10:55:00,48.21,48.26,48.13,48.13,7000.0,42.6061,42.6503,42.5354,42.5354,7000.0
2010-08-20 11:00:00,48.14,48.23,48.14,48.18,8000.0,42.5442,42.6238,42.5442,42.5796,8000.0
2010-08-20 11:05:00,48.17,48.21,48.1,48.14,25300.0,42.5707,42.6061,42.5089,42.5442,25300.0
2010-08-20 11:10:00,48.13,48.13,48.01,48.04,22800.0,42.5354,42.5354,42.4293,42.4559,22800.0
2010-08-20 11:15:00,48.02,48.08,48.01,48.05,15700.0,42.4382,42.4912,42.4293,42.4647,15700.0
2010-08-20 11:20:00,48.05,48.11,48.01,48.01,8600.0,42.4647,42.5177,42.4293,42.4293,8600.0
2010-08-20 11:25:00,48.03,48.04,47.96,48.02,32100.0,42.447,42.4559,42.3852,42.4382,32100.0
2010-08-20 11:30:00,48.02,48.02,47.95,47.99,10800.0,42.4382,42.4382,42.3763,42.4117,10800.0
2010-08-20 11:35:00,48.0,48.01,47.95,47.98,16400.0,42.4205,42.4293,42.3763,42.4028,16400.0
2010-08-20 11:40:00,47.98,48.11,47.98,48.11,7600.0,42.4028,42.5177,42.4028,42.5177,7600.0
2010-08-20 11:45:00,48.1,48.12,47.99,47.99,12800.0,42.5089,42.5266,42.4117,42.4117,12800.0
2010-08-20 11:50:00,47.96,48.03,47.95,47.99,16100.0,42.3852,42.447,42.3763,42.4117,16100.0
2010-08-20 11:55:00,48.0,48.02,47.96,47.96,15500.0,42.4205,42.4382,42.3852,42.3852,15500.0
2010-08-20 12:00:00,47.97,48.04,47.97,48.0,5100.0,42.394,42.4559,42.394,42.4205,5100.0
2010-08-20 12:05:00,48.0,48.08,48.0,48.04,3000.0,42.4205,42.4912,42.4205,42.4559,3000.0
2010-08-20 12:10:00,48.05,48.05,48.01,48.01,5500.0,42.4647,42.4647,42.4293,42.4293,5500.0
2010-08-20 12:15:00,48.01,48.01,47.98,47.98,25100.0,42.4293,42.4293,42.4028,42.4028,25100.0
2010-08-20 12:20:00,47.99,48.03,47.93,47.95,42700.0,42.4117,42.447,42.3586,42.3763,42700.0
2010-08-20 12:25:00,47.95,47.96,47.92,47.96,12900.0,42.3763,42.3852,42.3498,42.3852,12900.0
2010-08-20 12:30:00,47.96,48.05,47.96,48.0,5400.0,42.3852,42.4647,42.3852,42.4205,5400.0
2010-08-20 12:35:00,48.01,48.05,47.97,48.02,3300.0,42.4293,42.4647,42.394,42.4382,3300.0
2010-08-20 12:40:00,48.03,48.03,47.96,47.98,8900.0,42.447,42.447,42.3852,42.4028,8900.0
2010-08-20 12:45:00,47.99,48.01,47.99,47.99,4200.0,42.4117,42.4293,42.4117,42.4117,4200.0
2010-08-20 12:50:00,47.99,48.04,47.97,48.04,5500.0,42.4117,42.4559,42.394,42.4559,5500.0
2010-08-20 12:55:00,48.06,48.12,48.06,48.08,7300.0,42.4735,42.5266,42.4735,42.4912,7300.0
2010-08-20 13:00:00,48.07,48.18,48.07,48.17,13000.0,42.4824,42.5796,42.4824,42.5707,13000.0
2010-08-20 13:05:00,48.16,48.16,48.11,48.16,7000.0,42.5619,42.5619,42.5177,42.5619,7000.0
2010-08-20 13:10:00,48.2,48.2,48.07,48.08,12100.0,42.5973,42.5973,42.4824,42.4912,12100.0
2010-08-20 13:15:00,48.08,48.1,48.07,48.08,9700.0,42.4912,42.5089,42.4824,42.4912,9700.0
2010-08-20 13:20:00,48.07,48.1,48.07,48.07,8700.0,42.4824,42.5089,42.4824,42.4824,8700.0
2010-08-20 13:25:00,48.07,48.16,48.07,48.14,11100.0,42.4824,42.5619,42.4824,42.5442,11100.0
2010-08-20 13:30:00,48.14,48.17,48.13,48.16,8100.0,42.5442,42.5707,42.5354,42.5619,8100.0
2010-08-20 13:35:00,48.15,48.19,48.09,48.17,13600.0,42.5531,42.5884,42.5,42.5707,13600.0
2010-08-20 13:40:00,48.17,48.17,48.12,48.13,8400.0,42.5707,42.5707,42.5266,42.5354,8400.0
2010-08-20 13:45:00,48.13,48.15,48.11,48.11,9200.0,42.5354,42.5531,42.5177,42.5177,9200.0
2010-08-20 13:50:00,48.12,48.24,48.12,48.19,13300.0,42.5266,42.6326,42.5266,42.5884,13300.0
2010-08-20 13:55:00,48.19,48.21,48.13,48.2,20400.0,42.5884,42.6061,42.5354,42.5973,20400.0
2010-08-20 14:00:00,48.21,48.24,48.21,48.21,12800.0,42.6061,42.6326,42.6061,42.6061,12800.0
2010-08-20 14:05:00,48.2,48.21,48.17,48.19,6000.0,42.5973,42.6061,42.5707,42.5884,6000.0
2010-08-20 14:10:00,48.21,48.22,48.19,48.22,7800.0,42.6061,42.6149,42.5884,42.6149,7800.0
2010-08-20 14:15:00,48.24,48.27,48.23,48.23,9100.0,42.6326,42.6591,42.6238,42.6238,9100.0
2010-08-20 14:20:00,48.24,48.31,48.24,48.26,16400.0,42.6326,42.6945,42.6326,42.6503,16400.0
2010-08-20 14:25:00,48.26,48.28,48.23,48.23,10900.0,42.6503,42.668,42.6238,42.6238,10900.0
2010-08-20 14:30:00,48.23,48.29,48.22,48.25,37300.0,42.6238,42.6768,42.6149,42.6414,37300.0
2010-08-20 14:35:00,48.23,48.31,48.23,48.29,9100.0,42.6238,42.6945,42.6238,42.6768,9100.0
2010-08-20 14:40:00,48.3,48.38,48.28,48.38,10600.0,42.6856,42.7563,42.668,42.7563,10600.0
2010-08-20 14:45:00,48.37,48.44,48.34,48.37,28400.0,42.7475,42.8094,42.721,42.7475,28400.0
2010-08-20 14:50:00,48.36,48.51,48.36,48.51,62600.0,42.7387,42.8712,42.7387,42.8712,62600.0
2010-08-20 14:55:00,48.5,48.52,48.42,48.46,45800.0,42.8624,42.8801,42.7917,42.827,45800.0
2010-08-20 15:00:00,48.45,48.45,48.34,48.35,50700.0,42.8182,42.8182,42.721,42.7298,50700.0
2010-08-20 15:05:00,48.36,48.45,48.35,48.43,31900.0,42.7387,42.8182,42.7298,42.8005,31900.0
2010-08-20 15:10:00,48.43,48.53,48.42,48.52,30000.0,42.8005,42.8889,42.7917,42.8801,30000.0
2010-08-20 15:15:00,48.52,48.52,48.42,48.47,29800.0,42.8801,42.8801,42.7917,42.8359,29800.0
2010-08-20 15:20:00,48.46,48.49,48.41,48.49,41300.0,42.827,42.8535,42.7828,42.8535,41300.0
2010-08-20 15:25:00,48.49,48.5,48.48,48.5,16800.0,42.8535,42.8624,42.8447,42.8624,16800.0
2010-08-20 15:30:00,48.5,48.54,48.46,48.5,50000.0,42.8624,42.8977,42.827,42.8624,50000.0
2010-08-20 15:35:00,48.5,48.53,48.46,48.49,54500.0,42.8624,42.8889,42.827,42.8535,54500.0
2010-08-20 15:40:00,48.5,48.54,48.49,48.5,37700.0,42.8624,42.8977,42.8535,42.8624,37700.0
2010-08-20 15:45:00,48.5,48.54,48.44,48.46,72200.0,42.8624,42.8977,42.8094,42.827,72200.0
2010-08-20 15:50:00,48.47,48.49,48.42,48.46,64300.0,42.8359,42.8535,42.7917,42.827,64300.0
2010-08-20 15:55:00,48.46,48.53,48.46,48.46,106200.0,42.827,42.8889,42.827,42.827,106200.0
2010-08-23 09:30:00,48.65,48.91,48.51,48.57,28500.0,42.9949,43.2247,42.8712,42.9242,28500.0
2010-08-23 09:35:00,48.62,48.79,48.62,48.75,11600.0,42.9684,43.1187,42.9684,43.0833,11600.0
2010-08-23 09:40:00,48.79,48.8,48.57,48.78,20500.0,43.1187,43.1275,42.9242,43.1098,20500.0
2010-08-23 09:45:00,48.78,48.8,48.64,48.75,25500.0,43.1098,43.1275,42.9861,43.0833,25500.0
2010-08-23 09:50:00,48.76,48.81,48.72,48.77,5400.0,43.0922,43.1363,43.0568,43.101,5400.0
2010-08-23 09:55:00,48.76,48.78,48.71,48.78,8800.0,43.0922,43.1098,43.048,43.1098,8800.0
2010-08-23 10:00:00,48.8,48.8,48.7,48.77,11600.0,43.1275,43.1275,43.0391,43.101,11600.0
2010-08-23 10:05:00,48.76,48.86,48.71,48.78,11600.0,43.0922,43.1805,43.048,43.1098,11600.0
2010-08-23 10:10:00,48.75,48.76,48.63,48.72,16100.0,43.0833,43.0922,42.9773,43.0568,16100.0
2010-08-23 10:15:00,48.74,48.79,48.71,48.79,8400.0,43.0745,43.1187,43.048,43.1187,8400.0
2010-08-23 10:20:00,48.78,48.8,48.7,48.75,9900.0,43.1098,43.1275,43.0391,43.0833,9900.0
2010-08-23 10:25:00,48.78,48.86,48.73,48.85,6400.0,43.1098,43.1805,43.0656,43.1717,6400.0
2010-08-23 10:30:00,48.82,48.86,48.73,48.82,14400.0,43.1452,43.1805,43.0656,43.1452,14400.0
2010-08-23 10:35:00,48.85,48.91,48.79,48.87,16300.0,43.1717,43.2247,43.1187,43.1894,16300.0
2010-08-23 10:40:00,48.84,48.87,48.67,48.68,9700.0,43.1629,43.1894,43.0126,43.0215,9700.0
2010-08-23 10:45:00,48.67,48.7,48.55,48.64,22500.0,43.0126,43.0391,42.9066,42.9861,22500.0
2010-08-23 10:50:00,48.62,48.69,48.56,48.65,14700.0,42.9684,43.0303,42.9154,42.9949,14700.0
2010-08-23 10:55:00,48.65,48.75,48.63,48.67,14900.0,42.9949,43.0833,42.9773,43.0126,14900.0
2010-08-23 11:00:00,48.67,48.68,48.57,48.6,25000.0,43.0126,43.0215,42.9242,42.9508,25000.0
2010-08-23 11:05:00,48.59,48.64,48.52,48.6,8000.0,42.9419,42.9861,42.8801,42.9508,8000.0
2010-08-23 11:10:00,48.58,48.7,48.58,48.69,5200.0,42.9331,43.0391,42.9331,43.0303,5200.0
2010-08-23 11:15:00,48.68,48.68,48.57,48.63,17900.0,43.0215,43.0215,42.9242,42.9773,17900.0
2010-08-23 11:20:00,48.63,48.63,48.36,48.41,60600.0,42.9773,42.9773,42.7387,42.7828,60600.0
2010-08-23 11:25:00,48.44,48.48,48.42,48.44,7800.0,42.8094,42.8447,42.7917,42.8094,7800.0
2010-08-23 11:30:00,48.43,48.44,48.33,48.36,8300.0,42.8005,42.8094,42.7121,42.7387,8300.0
2010-08-23 11:35:00,48.36,48.39,48.32,48.36,9300.0,42.7387,42.7652,42.7033,42.7387,9300.0
2010-08-23 11:40:00,48.35,48.44,48.34,48.43,10800.0,42.7298,42.8094,42.721,42.8005,10800.0
2010-08-23 11:45:00,48.42,48.43,48.38,48.38,2200.0,42.7917,42.8005,42.7563,42.7563,2200.0
2010-08-23 11:50:00,48.37,48.38,48.35,48.35,8000.0,42.7475,42.7563,42.7298,42.7298,8000.0
2010-08-23 11:55:00,48.35,48.41,48.34,48.39,10200.0,42.7298,42.7828,42.721,42.7652,10200.0
2010-08-23 12:00:00,48.38,48.39,48.35,48.35,4200.0,42.7563,42.7652,42.7298,42.7298,4200.0
2010-08-23 12:05:00,48.38,48.44,48.38,48.42,4100.0,42.7563,42.8094,42.7563,42.7917,4100.0
2010-08-23 12:10:00,48.45,48.47,48.4,48.47,4100.0,42.8182,42.8359,42.774,42.8359,4100.0
2010-08-23 12:15:00,48.46,48.47,48.37,48.37,3300.0,42.827,42.8359,42.7475,42.7475,3300.0
2010-08-23 12:20:00,48.38,48.46,48.38,48.41,3300.0,42.7563,42.827,42.7563,42.7828,3300.0
2010-08-23 12:25:00,48.39,48.48,48.39,48.47,2500.0,42.7652,42.8447,42.7652,42.8359,2500.0
2010-08-23 12:30:00,48.47,48.53,48.46,48.49,4500.0,42.8359,42.8889,42.827,42.8535,4500.0
2010-08-23 12:35:00,48.5,48.53,48.45,48.45,5800.0,42.8624,42.8889,42.8182,42.8182,5800.0
2010-08-23 12:40:00,48.45,48.47,48.45,48.47,17200.0,42.8182,42.8359,42.8182,42.8359,17200.0
2010-08-23 12:45:00,48.47,48.47,48.45,48.46,3200.0,42.8359,42.8359,42.8182,42.827,3200.0
2010-08-23 12:50:00,48.46,48.52,48.46,48.51,4300.0,42.827,42.8801,42.827,42.8712,4300.0
2010-08-23 12:55:00,48.52,48.52,48.48,48.52,3400.0,42.8801,42.8801,42.8447,42.8801,3400.0
2010-08-23 13:00:00,48.52,48.52,48.45,48.49,9100.0,42.8801,42.8801,42.8182,42.8535,9100.0
2010-08-23 13:05:00,48.47,48.5,48.45,48.48,6700.0,42.8359,42.8624,42.8182,42.8447,6700.0
2010-08-23 13:10:00,48.48,48.56,48.47,48.56,7500.0,42.8447,42.9154,42.8359,42.9154,7500.0
2010-08-23 13:15:00,48.55,48.62,48.49,48.61,57200.0,42.9066,42.9684,42.8535,42.9596,57200.0
2010-08-23 13:20:00,48.6,48.62,48.57,48.62,14300.0,42.9508,42.9684,42.9242,42.9684,14300.0
2010-08-23 13:25:00,48.61,48.62,48.58,48.62,6400.0,42.9596,42.9684,42.9331,42.9684,6400.0
2010-08-23 13:30:00,48.61,48.63,48.59,48.6,6500.0,42.9596,42.9773,42.9419,42.9508,6500.0
2010-08-23 13:35:00,48.6,48.65,48.59,48.59,5700.0,42.9508,42.9949,42.9419,42.9419,5700.0
2010-08-23 13:40:00,48.59,48.61,48.56,48.58,10700.0,42.9419,42.9596,42.9154,42.9331,10700.0
2010-08-23 13:45:00,48.58,48.62,48.58,48.6,15700.0,42.9331,42.9684,42.9331,42.9508,15700.0
2010-08-23 13:50:00,48.6,48.66,48.51,48.54,14600.0,42.9508,43.0038,42.8712,42.8977,14600.0
2010-08-23 13:55:00,48.55,48.6,48.52,48.58,9100.0,42.9066,42.9508,42.8801,42.9331,9100.0
2010-08-23 14:00:00,48.58,48.61,48.56,48.59,17200.0,42.9331,42.9596,42.9154,42.9419,17200.0
2010-08-23 14:05:00,48.61,48.75,48.61,48.75,12900.0,42.9596,43.0833,42.9596,43.0833,12900.0
2010-08-23 14:10:00,48.74,48.8,48.72,48.74,21600.0,43.0745,43.1275,43.0568,43.0745,21600.0
2010-08-23 14:15:00,48.74,48.79,48.68,48.68,12300.0,43.0745,43.1187,43.0215,43.0215,12300.0
2010-08-23 14:20:00,48.68,48.71,48.67,48.71,9000.0,43.0215,43.048,43.0126,43.048,9000.0
2010-08-23 14:25:00,48.7,48.7,48.61,48.64,9100.0,43.0391,43.0391,42.9596,42.9861,9100.0
2010-08-23 14:30:00,48.64,48.67,48.61,48.62,7400.0,42.9861,43.0126,42.9596,42.9684,7400.0
2010-08-23 14:35:00,48.63,48.7,48.63,48.67,7800.0,42.9773,43.0391,42.9773,43.0126,7800.0
2010-08-23 14:40:00,48.66,48.69,48.62,48.63,6500.0,43.0038,43.0303,42.9684,42.9773,6500.0
2010-08-23 14:45:00,48.64,48.64,48.59,48.6,24700.0,42.9861,42.9861,42.9419,42.9508,24700.0
2010-08-23 14:50:00,48.58,48.62,48.57,48.58,13500.0,42.9331,42.9684,42.9242,42.9331,13500.0
2010-08-23 14:55:00,48.59,48.63,48.56,48.6,9700.0,42.9419,42.9773,42.9154,42.9508,9700.0
2010-08-23 15:00:00,48.6,48.65,48.58,48.62,12200.0,42.9508,42.9949,42.9331,42.9684,12200.0
2010-08-23 15:05:00,48.63,48.66,48.59,48.61,9000.0,42.9773,43.0038,42.9419,42.9596,9000.0
2010-08-23 15:10:00,48.6,48.69,48.6,48.61,31400.0,42.9508,43.0303,42.9508,42.9596,31400.0
2010-08-23 15:15:00,48.62,48.71,48.62,48.66,15500.0,42.9684,43.048,42.9684,43.0038,15500.0
2010-08-23 15:20:00,48.66,48.68,48.6,48.62,23000.0,43.0038,43.0215,42.9508,42.9684,23000.0
2010-08-23 15:25:00,48.63,48.67,48.58,48.61,43800.0,42.9773,43.0126,42.9331,42.9596,43800.0
2010-08-23 15:30:00,48.6,48.61,48.52,48.55,23600.0,42.9508,42.9596,42.8801,42.9066,23600.0
2010-08-23 15:35:00,48.55,48.55,48.41,48.46,24600.0,42.9066,42.9066,42.7828,42.827,24600.0
2010-08-23 15:40:00,48.46,48.56,48.46,48.52,45500.0,42.827,42.9154,42.827,42.8801,45500.0
2010-08-23 15:45:00,48.53,48.56,48.48,48.53,79300.0,42.8889,42.9154,42.8447,42.8889,79300.0
2010-08-23 15:50:00,48.53,48.53,48.46,48.51,51700.0,42.8889,42.8889,42.827,42.8712,51700.0
2010-08-23 15:55:00,48.52,48.55,48.47,48.55,97200.0,42.8801,42.9066,42.8359,42.9066,97200.0
2010-08-24 09:30:00,48.01,48.19,47.78,47.86,19500.0,42.4293,42.5884,42.2261,42.2968,19500.0
2010-08-24 09:35:00,47.87,47.95,47.66,47.72,10500.0,42.3056,42.3763,42.12,42.1731,10500.0
2010-08-24 09:40:00,47.7,48.1,47.63,47.85,25200.0,42.1554,42.5089,42.0935,42.2879,25200.0
2010-08-24 09:45:00,47.85,47.89,47.68,47.72,40700.0,42.2879,42.3233,42.1377,42.1731,40700.0
2010-08-24 09:50:00,47.7,47.7,47.62,47.63,11600.0,42.1554,42.1554,42.0847,42.0935,11600.0
2010-08-24 09:55:00,47.62,47.71,47.56,47.69,22000.0,42.0847,42.1642,42.0316,42.1465,22000.0
2010-08-24 10:00:00,47.66,47.66,47.21,47.6,55100.0,42.12,42.12,41.7223,42.067,55100.0
2010-08-24 10:05:00,47.58,47.58,47.39,47.57,18600.0,42.0493,42.0493,41.8814,42.0405,18600.0
2010-08-24 10:10:00,47.57,47.69,47.47,47.57,21000.0,42.0405,42.1465,41.9521,42.0405,21000.0
2010-08-24 10:15:00,47.57,47.69,47.53,47.54,11800.0,42.0405,42.1465,42.0051,42.014,11800.0
2010-08-24 10:20:00,47.54,47.79,47.54,47.64,18000.0,42.014,42.2349,42.014,42.1023,18000.0
2010-08-24 10:25:00,47.66,47.69,47.53,47.59,7000.0,42.12,42.1465,42.0051,42.0582,7000.0
2010-08-24 10:30:00,47.58,47.67,47.47,47.48,8400.0,42.0493,42.1289,41.9521,41.9609,8400.0
2010-08-24 10:35:00,47.48,47.59,47.45,47.58,4800.0,41.9609,42.0582,41.9344,42.0493,4800.0
2010-08-24 10:40:00,47.56,47.6,47.54,47.55,11600.0,42.0316,42.067,42.014,42.0228,11600.0
2010-08-24 10:45:00,47.55,47.56,47.49,47.55,22900.0,42.0228,42.0316,41.9698,42.0228,22900.0
2010-08-24 10:50:00,47.55,47.57,47.46,47.47,18400.0,42.0228,42.0405,41.9433,41.9521,18400.0
2010-08-24 10:55:00,47.51,47.63,47.51,47.58,4400.0,41.9875,42.0935,41.9875,42.0493,4400.0
2010-08-24 11:00:00,47.6,47.71,47.6,47.64,8500.0,42.067,42.1642,42.067,42.1023,8500.0
2010-08-24 11:05:00,47.62,47.63,47.52,47.54,9400.0,42.0847,42.0935,41.9963,42.014,9400.0
2010-08-24 11:10:00,47.52,47.58,47.51,47.55,8900.0,41.9963,42.0493,41.9875,42.0228,8900.0
2010-08-24 11:15:00,47.55,47.58,47.5,47.58,24000.0,42.0228,42.0493,41.9786,42.0493,24000.0
2010-08-24 11:20:00,47.57,47.66,47.52,47.61,5600.0,42.0405,42.12,41.9963,42.0758,5600.0
2010-08-24 11:25:00,47.6,47.65,47.52,47.65,9600.0,42.067,42.1112,41.9963,42.1112,9600.0
2010-08-24 11:30:00,47.66,47.71,47.6,47.71,9700.0,42.12,42.1642,42.067,42.1642,9700.0
2010-08-24 11:35:00,47.72,47.83,47.72,47.79,14800.0,42.1731,42.2703,42.1731,42.2349,14800.0
2010-08-24 11:40:00,47.8,47.89,47.79,47.84,3700.0,42.2438,42.3233,42.2349,42.2791,3700.0
2010-08-24 11:45:00,47.85,47.85,47.71,47.71,6200.0,42.2879,42.2879,42.1642,42.1642,6200.0
2010-08-24 11:50:00,47.7,47.71,47.65,47.65,11500.0,42.1554,42.1642,42.1112,42.1112,11500.0
2010-08-24 11:55:00,47.64,47.69,47.6,47.61,8600.0,42.1023,42.1465,42.067,42.0758,8600.0
2010-08-24 12:00:00,47.61,47.65,47.58,47.63,5500.0,42.0758,42.1112,42.0493,42.0935,5500.0
2010-08-24 12:05:00,47.67,47.72,47.6,47.69,14900.0,42.1289,42.1731,42.067,42.1465,14900.0
2010-08-24 12:10:00,47.71,47.8,47.68,47.73,11600.0,42.1642,42.2438,42.1377,42.1819,11600.0
2010-08-24 12:15:00,47.72,47.74,47.65,47.65,10600.0,42.1731,42.1907,42.1112,42.1112,10600.0
2010-08-24 12:20:00,47.63,47.65,47.52,47.52,14000.0,42.0935,42.1112,41.9963,41.9963,14000.0
2010-08-24 12:25:00,47.51,47.58,47.48,47.53,17500.0,41.9875,42.0493,41.9609,42.0051,17500.0
2010-08-24 12:30:00,47.54,47.61,47.52,47.6,10800.0,42.014,42.0758,41.9963,42.067,10800.0
2010-08-24 12:35:00,47.57,47.63,47.54,47.62,15100.0,42.0405,42.0935,42.014,42.0847,15100.0
2010-08-24 12:40:00,47.61,47.67,47.57,47.66,10800.0,42.0758,42.1289,42.0405,42.12,10800.0
2010-08-24 12:45:00,47.65,47.71,47.62,47.63,9100.0,42.1112,42.1642,42.0847,42.0935,9100.0
2010-08-24 12:50:00,47.62,47.65,47.6,47.64,6300.0,42.0847,42.1112,42.067,42.1023,6300.0
2010-08-24 12:55:00,47.64,47.72,47.62,47.66,9500.0,42.1023,42.1731,42.0847,42.12,9500.0
2010-08-24 13:00:00,47.67,47.67,47.59,47.6,7500.0,42.1289,42.1289,42.0582,42.067,7500.0
2010-08-24 13:05:00,47.61,47.65,47.59,47.61,9600.0,42.0758,42.1112,42.0582,42.0758,9600.0
2010-08-24 13:10:00,47.6,47.66,47.6,47.62,10800.0,42.067,42.12,42.067,42.0847,10800.0
2010-08-24 13:15:00,47.63,47.69,47.63,47.66,7000.0,42.0935,42.1465,42.0935,42.12,7000.0
2010-08-24 13:20:00,47.65,47.68,47.61,47.65,8900.0,42.1112,42.1377,42.0758,42.1112,8900.0
2010-08-24 13:25:00,47.66,47.79,47.66,47.78,13200.0,42.12,42.2349,42.12,42.2261,13200.0
2010-08-24 13:30:00,47.77,47.77,47.65,47.72,13000.0,42.2172,42.2172,42.1112,42.1731,13000.0
2010-08-24 13:35:00,47.73,47.75,47.71,47.75,7400.0,42.1819,42.1996,42.1642,42.1996,7400.0
2010-08-24 13:40:00,47.75,47.78,47.57,47.57,11900.0,42.1996,42.2261,42.0405,42.0405,11900.0
2010-08-24 13:45:00,47.56,47.64,47.56,47.62,21300.0,42.0316,42.1023,42.0316,42.0847,21300.0
2010-08-24 13:50:00,47.62,47.66,47.49,47.49,19100.0,42.0847,42.12,41.9698,41.9698,19100.0
2010-08-24 13:55:00,47.49,47.54,47.47,47.53,15800.0,41.9698,42.014,41.9521,42.0051,15800.0
2010-08-24 14:00:00,47.51,47.6,47.49,47.53,15400.0,41.9875,42.067,41.9698,42.0051,15400.0
2010-08-24 14:05:00,47.53,47.56,47.51,47.53,6900.0,42.0051,42.0316,41.9875,42.0051,6900.0
2010-08-24 14:10:00,47.53,47.58,47.5,47.58,6900.0,42.0051,42.0493,41.9786,42.0493,6900.0
2010-08-24 14:15:00,47.58,47.67,47.58,47.61,15100.0,42.0493,42.1289,42.0493,42.0758,15100.0
2010-08-24 14:20:00,47.62,47.67,47.59,47.67,12300.0,42.0847,42.1289,42.0582,42.1289,12300.0
2010-08-24 14:25:00,47.67,47.69,47.54,47.55,10600.0,42.1289,42.1465,42.014,42.0228,10600.0
2010-08-24 14:30:00,47.57,47.6,47.53,47.6,10900.0,42.0405,42.067,42.0051,42.067,10900.0
2010-08-24 14:35:00,47.59,47.73,47.58,47.7,14700.0,42.0582,42.1819,42.0493,42.1554,14700.0
2010-08-24 14:40:00,47.72,47.73,47.67,47.73,33900.0,42.1731,42.1819,42.1289,42.1819,33900.0
2010-08-24 14:45:00,47.72,47.83,47.69,47.82,60200.0,42.1731,42.2703,42.1465,42.2614,60200.0
2010-08-24 14:50:00,47.81,47.84,47.74,47.8,17000.0,42.2526,42.2791,42.1907,42.2438,17000.0
2010-08-24 14:55:00,47.79,47.8,47.74,47.8,21100.0,42.2349,42.2438,42.1907,42.2438,21100.0
2010-08-24 15:00:00,47.79,47.87,47.74,47.85,20000.0,42.2349,42.3056,42.1907,42.2879,20000.0
2010-08-24 15:05:00,47.84,47.92,47.83,47.9,16100.0,42.2791,42.3498,42.2703,42.3321,16100.0
2010-08-24 15:10:00,47.9,47.91,47.81,47.81,10400.0,42.3321,42.341,42.2526,42.2526,10400.0
2010-08-24 15:15:00,47.8,47.88,47.8,47.85,8700.0,42.2438,42.3145,42.2438,42.2879,8700.0
2010-08-24 15:20:00,47.86,47.93,47.81,47.93,27700.0,42.2968,42.3586,42.2526,42.3586,27700.0
2010-08-24 15:25:00,47.92,48.02,47.87,47.87,28600.0,42.3498,42.4382,42.3056,42.3056,28600.0
2010-08-24 15:30:00,47.88,47.95,47.83,47.88,24300.0,42.3145,42.3763,42.2703,42.3145,24300.0
2010-08-24 15:35:00,47.87,47.89,47.76,47.82,52000.0,42.3056,42.3233,42.2084,42.2614,52000.0
2010-08-24 15:40:00,47.81,47.85,47.76,47.82,53800.0,42.2526,42.2879,42.2084,42.2614,53800.0
2010-08-24 15:45:00,47.81,47.82,47.74,47.78,75900.0,42.2526,42.2614,42.1907,42.2261,75900.0
2010-08-24 15:50:00,47.78,47.78,47.63,47.64,36300.0,42.2261,42.2261,42.0935,42.1023,36300.0
2010-08-24 15:55:00,47.65,47.74,47.64,47.7,61400.0,42.1112,42.1907,42.1023,42.1554,61400.0
2010-08-25 09:30:00,47.53,47.64,47.43,47.63,26400.0,42.0051,42.1023,41.9168,42.0935,26400.0
2010-08-25 09:35:00,47.63,48.0,47.51,47.97,31500.0,42.0935,42.4205,41.9875,42.394,31500.0
2010-08-25 09:40:00,47.97,48.03,47.86,47.99,44500.0,42.394,42.447,42.2968,42.4117,44500.0
2010-08-25 09:45:00,48.0,48.03,47.75,47.76,20600.0,42.4205,42.447,42.1996,42.2084,20600.0
2010-08-25 09:50:00,47.77,47.91,47.73,47.87,51000.0,42.2172,42.341,42.1819,42.3056,51000.0
2010-08-25 09:55:00,47.85,48.02,47.79,47.88,46700.0,42.2879,42.4382,42.2349,42.3145,46700.0
2010-08-25 10:00:00,47.9,48.17,47.72,48.03,96300.0,42.3321,42.5707,42.1731,42.447,96300.0
2010-08-25 10:05:00,48.0,48.22,48.0,48.18,22200.0,42.4205,42.6149,42.4205,42.5796,22200.0
2010-08-25 10:10:00,48.16,48.16,47.96,48.12,19300.0,42.5619,42.5619,42.3852,42.5266,19300.0
2010-08-25 10:15:00,48.14,48.22,48.1,48.22,14400.0,42.5442,42.6149,42.5089,42.6149,14400.0
2010-08-25 10:20:00,48.22,48.28,48.13,48.28,14000.0,42.6149,42.668,42.5354,42.668,14000.0
2010-08-25 10:25:00,48.27,48.36,48.23,48.3,18600.0,42.6591,42.7387,42.6238,42.6856,18600.0
2010-08-25 10:30:00,48.27,48.32,48.07,48.17,29200.0,42.6591,42.7033,42.4824,42.5707,29200.0
2010-08-25 10:35:00,48.18,48.24,47.99,48.09,19800.0,42.5796,42.6326,42.4117,42.5,19800.0
2010-08-25 10:40:00,48.09,48.12,47.97,48.09,18600.0,42.5,42.5266,42.394,42.5,18600.0
2010-08-25 10:45:00,48.09,48.16,48.06,48.15,16400.0,42.5,42.5619,42.4735,42.5531,16400.0
2010-08-25 10:50:00,48.14,48.18,47.99,47.99,20200.0,42.5442,42.5796,42.4117,42.4117,20200.0
2010-08-25 10:55:00,48.01,48.27,47.99,48.22,19900.0,42.4293,42.6591,42.4117,42.6149,19900.0
2010-08-25 11:00:00,48.22,48.43,48.22,48.35,13100.0,42.6149,42.8005,42.6149,42.7298,13100.0
2010-08-25 11:05:00,48.35,48.39,48.25,48.28,13000.0,42.7298,42.7652,42.6414,42.668,13000.0
2010-08-25 11:10:00,48.28,48.3,48.16,48.28,16100.0,42.668,42.6856,42.5619,42.668,16100.0
2010-08-25 11:15:00,48.29,48.47,48.29,48.46,9200.0,42.6768,42.8359,42.6768,42.827,9200.0
2010-08-25 11:20:00,48.45,48.59,48.41,48.55,24800.0,42.8182,42.9419,42.7828,42.9066,24800.0
2010-08-25 11:25:00,48.56,48.56,48.41,48.5,18900.0,42.9154,42.9154,42.7828,42.8624,18900.0
2010-08-25 11:30:00,48.5,48.54,48.41,48.51,25300.0,42.8624,42.8977,42.7828,42.8712,25300.0
2010-08-25 11:35:00,48.51,48.55,48.47,48.48,13500.0,42.8712,42.9066,42.8359,42.8447,13500.0
2010-08-25 11:40:00,48.48,48.54,48.48,48.52,12600.0,42.8447,42.8977,42.8447,42.8801,12600.0
2010-08-25 11:45:00,48.52,48.56,48.48,48.49,11900.0,42.8801,42.9154,42.8447,42.8535,11900.0
2010-08-25 11:50:00,48.49,48.56,48.48,48.56,12200.0,42.8535,42.9154,42.8447,42.9154,12200.0
2010-08-25 11:55:00,48.56,48.71,48.56,48.69,25100.0,42.9154,43.048,42.9154,43.0303,25100.0
2010-08-25 12:00:00,48.7,48.71,48.66,48.69,19300.0,43.0391,43.048,43.0038,43.0303,19300.0
2010-08-25 12:05:00,48.68,48.68,48.6,48.6,12300.0,43.0215,43.0215,42.9508,42.9508,12300.0
2010-08-25 12:10:00,48.61,48.66,48.6,48.6,12500.0,42.9596,43.0038,42.9508,42.9508,12500.0
2010-08-25 12:15:00,48.6,48.62,48.57,48.59,8900.0,42.9508,42.9684,42.9242,42.9419,8900.0
2010-08-25 12:20:00,48.6,48.64,48.55,48.59,16900.0,42.9508,42.9861,42.9066,42.9419,16900.0
2010-08-25 12:25:00,48.59,48.6,48.5,48.5,8900.0,42.9419,42.9508,42.8624,42.8624,8900.0
2010-08-25 12:30:00,48.52,48.56,48.44,48.48,17500.0,42.8801,42.9154,42.8094,42.8447,17500.0
2010-08-25 12:35:00,48.46,48.5,48.46,48.47,6300.0,42.827,42.8624,42.827,42.8359,6300.0
2010-08-25 12:40:00,48.44,48.45,48.39,48.44,12000.0,42.8094,42.8182,42.7652,42.8094,12000.0
2010-08-25 12:45:00,48.44,48.47,48.43,48.46,4700.0,42.8094,42.8359,42.8005,42.827,4700.0
2010-08-25 12:50:00,48.45,48.48,48.43,48.44,11300.0,42.8182,42.8447,42.8005,42.8094,11300.0
2010-08-25 12:55:00,48.44,48.47,48.37,48.38,11600.0,42.8094,42.8359,42.7475,42.7563,11600.0
2010-08-25 13:00:00,48.38,48.41,48.35,48.41,34000.0,42.7563,42.7828,42.7298,42.7828,34000.0
2010-08-25 13:05:00,48.41,48.43,48.36,48.38,9300.0,42.7828,42.8005,42.7387,42.7563,9300.0
2010-08-25 13:10:00,48.37,48.39,48.34,48.37,10800.0,42.7475,42.7652,42.721,42.7475,10800.0
2010-08-25 13:15:00,48.36,48.39,48.29,48.33,65100.0,42.7387,42.7652,42.6768,42.7121,65100.0
2010-08-25 13:20:00,48.33,48.33,48.23,48.27,20200.0,42.7121,42.7121,42.6238,42.6591,20200.0
2010-08-25 13:25:00,48.29,48.33,48.23,48.24,17400.0,42.6768,42.7121,42.6238,42.6326,17400.0
2010-08-25 13:30:00,48.24,48.3,48.23,48.27,10800.0,42.6326,42.6856,42.6238,42.6591,10800.0
2010-08-25 13:35:00,48.27,48.32,48.26,48.3,7400.0,42.6591,42.7033,42.6503,42.6856,7400.0
2010-08-25 13:40:00,48.31,48.4,48.25,48.39,9200.0,42.6945,42.774,42.6414,42.7652,9200.0
2010-08-25 13:45:00,48.4,48.44,48.37,48.41,12400.0,42.774,42.8094,42.7475,42.7828,12400.0
2010-08-25 13:50:00,48.41,48.45,48.36,48.39,9900.0,42.7828,42.8182,42.7387,42.7652,9900.0
2010-08-25 13:55:00,48.41,48.47,48.36,48.37,11700.0,42.7828,42.8359,42.7387,42.7475,11700.0
2010-08-25 14:00:00,48.37,48.46,48.33,48.46,13400.0,42.7475,42.827,42.7121,42.827,13400.0
2010-08-25 14:05:00,48.46,48.5,48.45,48.5,11900.0,42.827,42.8624,42.8182,42.8624,11900.0
2010-08-25 14:10:00,48.5,48.62,48.47,48.55,20400.0,42.8624,42.9684,42.8359,42.9066,20400.0
2010-08-25 14:15:00,48.55,48.57,48.46,48.51,11400.0,42.9066,42.9242,42.827,42.8712,11400.0
2010-08-25 14:20:00,48.53,48.53,48.44,48.45,12400.0,42.8889,42.8889,42.8094,42.8182,12400.0
2010-08-25 14:25:00,48.44,48.46,48.4,48.42,10800.0,42.8094,42.827,42.774,42.7917,10800.0
2010-08-25 14:30:00,48.42,48.5,48.36,48.48,18400.0,42.7917,42.8624,42.7387,42.8447,18400.0
2010-08-25 14:35:00,48.48,48.62,48.46,48.55,19200.0,42.8447,42.9684,42.827,42.9066,19200.0
2010-08-25 14:40:00,48.57,48.66,48.57,48.63,7700.0,42.9242,43.0038,42.9242,42.9773,7700.0
2010-08-25 14:45:00,48.63,48.66,48.55,48.6,15300.0,42.9773,43.0038,42.9066,42.9508,15300.0
2010-08-25 14:50:00,48.62,48.66,48.58,48.58,14200.0,42.9684,43.0038,42.9331,42.9331,14200.0
2010-08-25 14:55:00,48.58,48.62,48.56,48.62,11600.0,42.9331,42.9684,42.9154,42.9684,11600.0
2010-08-25 15:00:00,48.63,48.66,48.52,48.53,25700.0,42.9773,43.0038,42.8801,42.8889,25700.0
2010-08-25 15:05:00,48.53,48.54,48.46,48.46,14800.0,42.8889,42.8977,42.827,42.827,14800.0
2010-08-25 15:10:00,48.48,48.53,48.47,48.51,18200.0,42.8447,42.8889,42.8359,42.8712,18200.0
2010-08-25 15:15:00,48.51,48.56,48.46,48.51,23200.0,42.8712,42.9154,42.827,42.8712,23200.0
2010-08-25 15:20:00,48.51,48.56,48.48,48.51,39100.0,42.8712,42.9154,42.8447,42.8712,39100.0
2010-08-25 15:25:00,48.51,48.54,48.48,48.49,25700.0,42.8712,42.8977,42.8447,42.8535,25700.0
2010-08-25 15:30:00,48.49,48.6,48.49,48.58,31300.0,42.8535,42.9508,42.8535,42.9331,31300.0
2010-08-25 15:35:00,48.62,48.66,48.56,48.63,32900.0,42.9684,43.0038,42.9154,42.9773,32900.0
2010-08-25 15:40:00,48.64,48.72,48.62,48.7,52800.0,42.9861,43.0568,42.9684,43.0391,52800.0
2010-08-25 15:45:00,48.74,48.79,48.72,48.76,103200.0,43.0745,43.1187,43.0568,43.0922,103200.0
2010-08-25 15:50:00,48.75,48.79,48.74,48.74,121700.0,43.0833,43.1187,43.0745,43.0745,121700.0
2010-08-25 15:55:00,48.74,48.75,48.61,48.65,86300.0,43.0745,43.0833,42.9596,42.9949,86300.0
2010-08-26 09:30:00,48.91,49.02,48.57,48.99,46700.0,43.2247,43.3219,42.9242,43.2954,46700.0
2010-08-26 09:35:00,48.95,49.11,48.76,49.11,30800.0,43.2601,43.4015,43.0922,43.4015,30800.0
2010-08-26 09:40:00,49.12,49.34,48.85,49.15,34900.0,43.4103,43.6047,43.1717,43.4368,34900.0
2010-08-26 09:45:00,49.19,49.24,48.93,49.01,39300.0,43.4722,43.5164,43.2424,43.3131,39300.0
2010-08-26 09:50:00,49.0,49.01,48.79,48.85,17200.0,43.3043,43.3131,43.1187,43.1717,17200.0
2010-08-26 09:55:00,48.88,49.21,48.88,49.21,14400.0,43.1982,43.4899,43.1982,43.4899,14400.0
2010-08-26 10:00:00,49.16,49.16,48.92,48.95,16500.0,43.4457,43.4457,43.2336,43.2601,16500.0
2010-08-26 10:05:00,48.94,49.0,48.87,49.0,18200.0,43.2512,43.3043,43.1894,43.3043,18200.0
2010-08-26 10:10:00,48.99,49.13,48.99,49.11,13000.0,43.2954,43.4192,43.2954,43.4015,13000.0
2010-08-26 10:15:00,49.13,49.19,48.87,48.91,15400.0,43.4192,43.4722,43.1894,43.2247,15400.0
2010-08-26 10:20:00,48.92,49.04,48.92,48.93,14200.0,43.2336,43.3396,43.2336,43.2424,14200.0
2010-08-26 10:25:00,48.94,49.01,48.82,49.01,19700.0,43.2512,43.3131,43.1452,43.3131,19700.0
2010-08-26 10:30:00,49.01,49.18,49.01,49.13,12500.0,43.3131,43.4633,43.3131,43.4192,12500.0
2010-08-26 10:35:00,49.14,49.24,49.09,49.17,19300.0,43.428,43.5164,43.3838,43.4545,19300.0
2010-08-26 10:40:00,49.18,49.27,48.99,49.07,18200.0,43.4633,43.5429,43.2954,43.3661,18200.0
2010-08-26 10:45:00,49.07,49.08,48.99,49.01,8300.0,43.3661,43.375,43.2954,43.3131,8300.0
2010-08-26 10:50:00,49.01,49.05,48.82,48.84,11300.0,43.3131,43.3485,43.1452,43.1629,11300.0
2010-08-26 10:55:00,48.84,48.95,48.81,48.95,8200.0,43.1629,43.2601,43.1363,43.2601,8200.0
2010-08-26 11:00:00,48.92,48.96,48.69,48.79,17300.0,43.2336,43.2689,43.0303,43.1187,17300.0
2010-08-26 11:05:00,48.78,48.78,48.52,48.56,28400.0,43.1098,43.1098,42.8801,42.9154,28400.0
2010-08-26 11:10:00,48.55,48.55,48.44,48.53,25800.0,42.9066,42.9066,42.8094,42.8889,25800.0
2010-08-26 11:15:00,48.52,48.72,48.47,48.7,22100.0,42.8801,43.0568,42.8359,43.0391,22100.0
2010-08-26 11:20:00,48.69,48.71,48.52,48.52,16000.0,43.0303,43.048,42.8801,42.8801,16000.0
2010-08-26 11:25:00,48.53,48.56,48.48,48.52,8700.0,42.8889,42.9154,42.8447,42.8801,8700.0
2010-08-26 11:30:00,48.52,48.59,48.52,48.59,5600.0,42.8801,42.9419,42.8801,42.9419,5600.0
2010-08-26 11:35:00,48.6,48.64,48.52,48.57,10100.0,42.9508,42.9861,42.8801,42.9242,10100.0
2010-08-26 11:40:00,48.57,48.61,48.52,48.61,12200.0,42.9242,42.9596,42.8801,42.9596,12200.0
2010-08-26 11:45:00,48.64,48.64,48.58,48.62,6200.0,42.9861,42.9861,42.9331,42.9684,6200.0
2010-08-26 11:50:00,48.63,48.63,48.5,48.5,12900.0,42.9773,42.9773,42.8624,42.8624,12900.0
2010-08-26 11:55:00,48.5,48.73,48.5,48.72,9300.0,42.8624,43.0656,42.8624,43.0568,9300.0
2010-08-26 12:00:00,48.75,48.8,48.72,48.79,9300.0,43.0833,43.1275,43.0568,43.1187,9300.0
2010-08-26 12:05:00,48.79,48.82,48.79,48.81,5100.0,43.1187,43.1452,43.1187,43.1363,5100.0
2010-08-26 12:10:00,48.81,48.81,48.75,48.8,7000.0,43.1363,43.1363,43.0833,43.1275,7000.0
2010-08-26 12:15:00,48.79,48.84,48.75,48.78,10900.0,43.1187,43.1629,43.0833,43.1098,10900.0
2010-08-26 12:20:00,48.78,48.88,48.78,48.87,2800.0,43.1098,43.1982,43.1098,43.1894,2800.0
2010-08-26 12:25:00,48.86,48.88,48.81,48.86,4700.0,43.1805,43.1982,43.1363,43.1805,4700.0
2010-08-26 12:30:00,48.86,48.86,48.78,48.78,9000.0,43.1805,43.1805,43.1098,43.1098,9000.0
2010-08-26 12:35:00,48.78,48.82,48.75,48.76,4700.0,43.1098,43.1452,43.0833,43.0922,4700.0
2010-08-26 12:40:00,48.75,48.75,48.65,48.71,8700.0,43.0833,43.0833,42.9949,43.048,8700.0
2010-08-26 12:45:00,48.69,48.72,48.64,48.64,8100.0,43.0303,43.0568,42.9861,42.9861,8100.0
2010-08-26 12:50:00,48.65,48.69,48.59,48.59,5100.0,42.9949,43.0303,42.9419,42.9419,5100.0
2010-08-26 12:55:00,48.59,48.7,48.55,48.67,8900.0,42.9419,43.0391,42.9066,43.0126,8900.0
2010-08-26 13:00:00,48.71,48.75,48.7,48.7,5200.0,43.048,43.0833,43.0391,43.0391,5200.0
2010-08-26 13:05:00,48.7,48.71,48.66,48.66,4900.0,43.0391,43.048,43.0038,43.0038,4900.0
2010-08-26 13:10:00,48.68,48.7,48.63,48.66,3900.0,43.0215,43.0391,42.9773,43.0038,3900.0
2010-08-26 13:15:00,48.64,48.68,48.61,48.62,9000.0,42.9861,43.0215,42.9596,42.9684,9000.0
2010-08-26 13:20:00,48.61,48.67,48.6,48.67,6700.0,42.9596,43.0126,42.9508,43.0126,6700.0
2010-08-26 13:25:00,48.66,48.7,48.65,48.66,4100.0,43.0038,43.0391,42.9949,43.0038,4100.0
2010-08-26 13:30:00,48.65,48.69,48.63,48.68,4100.0,42.9949,43.0303,42.9773,43.0215,4100.0
2010-08-26 13:35:00,48.67,48.69,48.61,48.63,6700.0,43.0126,43.0303,42.9596,42.9773,6700.0
2010-08-26 13:40:00,48.63,48.64,48.6,48.6,5700.0,42.9773,42.9861,42.9508,42.9508,5700.0
2010-08-26 13:45:00,48.6,48.64,48.57,48.57,6600.0,42.9508,42.9861,42.9242,42.9242,6600.0
2010-08-26 13:50:00,48.57,48.62,48.57,48.6,6200.0,42.9242,42.9684,42.9242,42.9508,6200.0
2010-08-26 13:55:00,48.61,48.64,48.54,48.6,24600.0,42.9596,42.9861,42.8977,42.9508,24600.0
2010-08-26 14:00:00,48.58,48.68,48.58,48.66,15800.0,42.9331,43.0215,42.9331,43.0038,15800.0
2010-08-26 14:05:00,48.66,48.66,48.47,48.48,15100.0,43.0038,43.0038,42.8359,42.8447,15100.0
2010-08-26 14:10:00,48.47,48.47,48.35,48.44,20500.0,42.8359,42.8359,42.7298,42.8094,20500.0
2010-08-26 14:15:00,48.44,48.44,48.35,48.42,15700.0,42.8094,42.8094,42.7298,42.7917,15700.0
2010-08-26 14:20:00,48.42,48.44,48.35,48.39,14600.0,42.7917,42.8094,42.7298,42.7652,14600.0
2010-08-26 14:25:00,48.38,48.42,48.36,48.39,7400.0,42.7563,42.7917,42.7387,42.7652,7400.0
2010-08-26 14:30:00,48.38,48.39,48.34,48.38,12200.0,42.7563,42.7652,42.721,42.7563,12200.0
2010-08-26 14:35:00,48.4,48.46,48.39,48.44,16000.0,42.774,42.827,42.7652,42.8094,16000.0
2010-08-26 14:40:00,48.45,48.46,48.38,48.41,9900.0,42.8182,42.827,42.7563,42.7828,9900.0
2010-08-26 14:45:00,48.41,48.44,48.31,48.34,14100.0,42.7828,42.8094,42.6945,42.721,14100.0
2010-08-26 14:50:00,48.34,48.34,48.28,48.29,11900.0,42.721,42.721,42.668,42.6768,11900.0
2010-08-26 14:55:00,48.28,48.29,48.18,48.22,17400.0,42.668,42.6768,42.5796,42.6149,17400.0
2010-08-26 15:00:00,48.23,48.27,48.22,48.26,21900.0,42.6238,42.6591,42.6149,42.6503,21900.0
2010-08-26 15:05:00,48.26,48.31,48.22,48.31,16700.0,42.6503,42.6945,42.6149,42.6945,16700.0
2010-08-26 15:10:00,48.31,48.33,48.24,48.29,15300.0,42.6945,42.7121,42.6326,42.6768,15300.0
2010-08-26 15:15:00,48.3,48.39,48.26,48.39,19200.0,42.6856,42.7652,42.6503,42.7652,19200.0
2010-08-26 15:20:00,48.39,48.47,48.37,48.38,16200.0,42.7652,42.8359,42.7475,42.7563,16200.0
2010-08-26 15:25:00,48.37,48.4,48.34,48.39,14200.0,42.7475,42.774,42.721,42.7652,14200.0
2010-08-26 15:30:00,48.38,48.43,48.33,48.41,17000.0,42.7563,42.8005,42.7121,42.7828,17000.0
2010-08-26 15:35:00,48.41,48.51,48.37,48.51,45100.0,42.7828,42.8712,42.7475,42.8712,45100.0
2010-08-26 15:40:00,48.5,48.56,48.47,48.53,25900.0,42.8624,42.9154,42.8359,42.8889,25900.0
2010-08-26 15:45:00,48.51,48.53,48.41,48.46,36300.0,42.8712,42.8889,42.7828,42.827,36300.0
2010-08-26 15:50:00,48.45,48.46,48.38,48.42,33300.0,42.8182,42.827,42.7563,42.7917,33300.0
2010-08-26 15:55:00,48.41,48.48,48.32,48.36,58900.0,42.7828,42.8447,42.7033,42.7387,58900.0
2010-08-27 09:30:00,48.6,48.7,48.52,48.55,12600.0,42.9508,43.0391,42.8801,42.9066,12600.0
2010-08-27 09:35:00,48.57,48.77,48.5,48.51,26400.0,42.9242,43.101,42.8624,42.8712,26400.0
2010-08-27 09:40:00,48.54,48.59,48.33,48.33,10700.0,42.8977,42.9419,42.7121,42.7121,10700.0
2010-08-27 09:45:00,48.32,48.32,48.19,48.19,6200.0,42.7033,42.7033,42.5884,42.5884,6200.0
2010-08-27 09:50:00,48.21,48.3,48.2,48.24,6800.0,42.6061,42.6856,42.5973,42.6326,6800.0
2010-08-27 09:55:00,48.24,48.36,47.99,48.0,19700.0,42.6326,42.7387,42.4117,42.4205,19700.0
2010-08-27 10:00:00,48.03,48.17,47.71,47.86,27000.0,42.447,42.5707,42.1642,42.2968,27000.0
2010-08-27 10:05:00,47.84,47.87,47.62,47.78,34900.0,42.2791,42.3056,42.0847,42.2261,34900.0
2010-08-27 10:10:00,47.77,48.32,47.77,48.15,31500.0,42.2172,42.7033,42.2172,42.5531,31500.0
2010-08-27 10:15:00,48.15,48.33,48.15,48.22,34700.0,42.5531,42.7121,42.5531,42.6149,34700.0
2010-08-27 10:20:00,48.25,48.26,48.08,48.16,21100.0,42.6414,42.6503,42.4912,42.5619,21100.0
2010-08-27 10:25:00,48.18,48.39,48.17,48.26,11600.0,42.5796,42.7652,42.5707,42.6503,11600.0
2010-08-27 10:30:00,48.28,48.52,48.22,48.26,20800.0,42.668,42.8801,42.6149,42.6503,20800.0
2010-08-27 10:35:00,48.25,48.53,48.25,48.5,13000.0,42.6414,42.8889,42.6414,42.8624,13000.0
2010-08-27 10:40:00,48.48,48.55,48.34,48.44,16600.0,42.8447,42.9066,42.721,42.8094,16600.0
2010-08-27 10:45:00,48.44,48.46,48.28,48.32,15300.0,42.8094,42.827,42.668,42.7033,15300.0
2010-08-27 10:50:00,48.33,48.4,48.33,48.36,11400.0,42.7121,42.774,42.7121,42.7387,11400.0
2010-08-27 10:55:00,48.33,48.36,48.22,48.36,11400.0,42.7121,42.7387,42.6149,42.7387,11400.0
2010-08-27 11:00:00,48.36,48.42,48.33,48.39,6500.0,42.7387,42.7917,42.7121,42.7652,6500.0
2010-08-27 11:05:00,48.4,48.69,48.37,48.68,20500.0,42.774,43.0303,42.7475,43.0215,20500.0
2010-08-27 11:10:00,48.68,48.75,48.56,48.72,18400.0,43.0215,43.0833,42.9154,43.0568,18400.0
2010-08-27 11:15:00,48.75,48.97,48.75,48.81,17700.0,43.0833,43.2778,43.0833,43.1363,17700.0
2010-08-27 11:20:00,48.81,48.84,48.68,48.75,14600.0,43.1363,43.1629,43.0215,43.0833,14600.0
2010-08-27 11:25:00,48.76,48.84,48.69,48.8,9500.0,43.0922,43.1629,43.0303,43.1275,9500.0
2010-08-27 11:30:00,48.8,48.83,48.75,48.79,8200.0,43.1275,43.154,43.0833,43.1187,8200.0
2010-08-27 11:35:00,48.78,48.78,48.7,48.72,4900.0,43.1098,43.1098,43.0391,43.0568,4900.0
2010-08-27 11:40:00,48.72,48.74,48.67,48.71,2200.0,43.0568,43.0745,43.0126,43.048,2200.0
2010-08-27 11:45:00,48.73,48.77,48.69,48.73,11900.0,43.0656,43.101,43.0303,43.0656,11900.0
2010-08-27 11:50:00,48.75,48.81,48.73,48.75,10100.0,43.0833,43.1363,43.0656,43.0833,10100.0
2010-08-27 11:55:00,48.75,48.76,48.68,48.72,11700.0,43.0833,43.0922,43.0215,43.0568,11700.0
2010-08-27 12:00:00,48.72,48.78,48.65,48.68,9400.0,43.0568,43.1098,42.9949,43.0215,9400.0
2010-08-27 12:05:00,48.67,48.77,48.65,48.72,7000.0,43.0126,43.101,42.9949,43.0568,7000.0
2010-08-27 12:10:00,48.72,48.78,48.69,48.77,3200.0,43.0568,43.1098,43.0303,43.101,3200.0
2010-08-27 12:15:00,48.76,48.88,48.76,48.88,7500.0,43.0922,43.1982,43.0922,43.1982,7500.0
2010-08-27 12:20:00,48.9,48.9,48.77,48.88,7900.0,43.2159,43.2159,43.101,43.1982,7900.0
2010-08-27 12:25:00,48.88,48.88,48.8,48.82,4400.0,43.1982,43.1982,43.1275,43.1452,4400.0
2010-08-27 12:30:00,48.82,48.89,48.78,48.87,7500.0,43.1452,43.207,43.1098,43.1894,7500.0
2010-08-27 12:35:00,48.84,48.84,48.69,48.7,12300.0,43.1629,43.1629,43.0303,43.0391,12300.0
2010-08-27 12:40:00,48.7,48.71,48.61,48.63,6000.0,43.0391,43.048,42.9596,42.9773,6000.0
2010-08-27 12:45:00,48.62,48.72,48.6,48.69,13300.0,42.9684,43.0568,42.9508,43.0303,13300.0
2010-08-27 12:50:00,48.7,48.7,48.62,48.65,11400.0,43.0391,43.0391,42.9684,42.9949,11400.0
2010-08-27 12:55:00,48.65,48.65,48.47,48.51,23000.0,42.9949,42.9949,42.8359,42.8712,23000.0
2010-08-27 13:00:00,48.53,48.57,48.45,48.54,19300.0,42.8889,42.9242,42.8182,42.8977,19300.0
2010-08-27 13:05:00,48.55,48.56,48.48,48.55,16400.0,42.9066,42.9154,42.8447,42.9066,16400.0
2010-08-27 13:10:00,48.55,48.56,48.47,48.48,10100.0,42.9066,42.9154,42.8359,42.8447,10100.0
2010-08-27 13:15:00,48.47,48.55,48.46,48.55,8500.0,42.8359,42.9066,42.827,42.9066,8500.0
2010-08-27 13:20:00,48.55,48.61,48.54,48.59,15300.0,42.9066,42.9596,42.8977,42.9419,15300.0
2010-08-27 13:25:00,48.59,48.65,48.59,48.6,8000.0,42.9419,42.9949,42.9419,42.9508,8000.0
2010-08-27 13:30:00,48.6,48.67,48.58,48.65,17100.0,42.9508,43.0126,42.9331,42.9949,17100.0
2010-08-27 13:35:00,48.64,48.64,48.54,48.6,40800.0,42.9861,42.9861,42.8977,42.9508,40800.0
2010-08-27 13:40:00,48.6,48.6,48.53,48.57,13200.0,42.9508,42.9508,42.8889,42.9242,13200.0
2010-08-27 13:45:00,48.56,48.62,48.51,48.51,8600.0,42.9154,42.9684,42.8712,42.8712,8600.0
2010-08-27 13:50:00,48.51,48.63,48.51,48.63,9600.0,42.8712,42.9773,42.8712,42.9773,9600.0
2010-08-27 13:55:00,48.63,48.73,48.57,48.72,10100.0,42.9773,43.0656,42.9242,43.0568,10100.0
2010-08-27 14:00:00,48.75,48.75,48.66,48.69,16100.0,43.0833,43.0833,43.0038,43.0303,16100.0
2010-08-27 14:05:00,48.67,48.68,48.5,48.68,16200.0,43.0126,43.0215,42.8624,43.0215,16200.0
2010-08-27 14:10:00,48.68,48.72,48.58,48.59,11700.0,43.0215,43.0568,42.9331,42.9419,11700.0
2010-08-27 14:15:00,48.57,48.67,48.55,48.66,14000.0,42.9242,43.0126,42.9066,43.0038,14000.0
2010-08-27 14:20:00,48.66,48.69,48.59,48.6,12100.0,43.0038,43.0303,42.9419,42.9508,12100.0
2010-08-27 14:25:00,48.59,48.68,48.59,48.67,8500.0,42.9419,43.0215,42.9419,43.0126,8500.0
2010-08-27 14:30:00,48.69,48.72,48.64,48.67,13500.0,43.0303,43.0568,42.9861,43.0126,13500.0
2010-08-27 14:35:00,48.67,48.79,48.63,48.79,13500.0,43.0126,43.1187,42.9773,43.1187,13500.0
2010-08-27 14:40:00,48.79,48.8,48.75,48.8,14600.0,43.1187,43.1275,43.0833,43.1275,14600.0
2010-08-27 14:45:00,48.8,48.81,48.71,48.71,12200.0,43.1275,43.1363,43.048,43.048,12200.0
2010-08-27 14:50:00,48.73,48.79,48.71,48.71,6000.0,43.0656,43.1187,43.048,43.048,6000.0
2010-08-27 14:55:00,48.72,48.81,48.72,48.8,10400.0,43.0568,43.1363,43.0568,43.1275,10400.0
2010-08-27 15:00:00,48.79,48.79,48.69,48.78,15200.0,43.1187,43.1187,43.0303,43.1098,15200.0
2010-08-27 15:05:00,48.76,48.82,48.74,48.81,9000.0,43.0922,43.1452,43.0745,43.1363,9000.0
2010-08-27 15:10:00,48.81,48.84,48.74,48.81,23200.0,43.1363,43.1629,43.0745,43.1363,23200.0
2010-08-27 15:15:00,48.84,48.85,48.77,48.78,14300.0,43.1629,43.1717,43.101,43.1098,14300.0
2010-08-27 15:20:00,48.79,48.9,48.78,48.89,16000.0,43.1187,43.2159,43.1098,43.207,16000.0
2010-08-27 15:25:00,48.91,48.97,48.86,48.92,18200.0,43.2247,43.2778,43.1805,43.2336,18200.0
2010-08-27 15:30:00,48.93,48.97,48.88,48.91,18100.0,43.2424,43.2778,43.1982,43.2247,18100.0
2010-08-27 15:35:00,48.9,48.93,48.85,48.86,12600.0,43.2159,43.2424,43.1717,43.1805,12600.0
2010-08-27 15:40:00,48.87,48.95,48.81,48.94,24900.0,43.1894,43.2601,43.1363,43.2512,24900.0
2010-08-27 15:45:00,48.94,48.97,48.87,48.92,36200.0,43.2512,43.2778,43.1894,43.2336,36200.0
2010-08-27 15:50:00,48.93,49.0,48.92,48.96,28300.0,43.2424,43.3043,43.2336,43.2689,28300.0
2010-08-27 15:55:00,48.95,49.01,48.91,48.96,35700.0,43.2601,43.3131,43.2247,43.2689,35700.0
2010-08-30 09:30:00,48.94,48.94,48.75,48.91,11400.0,43.2512,43.2512,43.0833,43.2247,11400.0
2010-08-30 09:35:00,48.9,48.97,48.85,48.96,5600.0,43.2159,43.2778,43.1717,43.2689,5600.0
2010-08-30 09:40:00,48.95,48.98,48.7,48.78,11700.0,43.2601,43.2866,43.0391,43.1098,11700.0
2010-08-30 09:45:00,48.78,48.81,48.59,48.59,8500.0,43.1098,43.1363,42.9419,42.9419,8500.0
2010-08-30 09:50:00,48.6,48.65,48.53,48.64,14600.0,42.9508,42.9949,42.8889,42.9861,14600.0
2010-08-30 09:55:00,48.66,48.75,48.63,48.75,4200.0,43.0038,43.0833,42.9773,43.0833,4200.0
2010-08-30 10:00:00,48.81,48.81,48.58,48.64,10000.0,43.1363,43.1363,42.9331,42.9861,10000.0
2010-08-30 10:05:00,48.63,48.72,48.63,48.63,3900.0,42.9773,43.0568,42.9773,42.9773,3900.0
2010-08-30 10:10:00,48.59,48.7,48.55,48.7,3800.0,42.9419,43.0391,42.9066,43.0391,3800.0
2010-08-30 10:15:00,48.72,48.72,48.51,48.56,7200.0,43.0568,43.0568,42.8712,42.9154,7200.0
2010-08-30 10:20:00,48.57,48.59,48.46,48.52,12500.0,42.9242,42.9419,42.827,42.8801,12500.0
2010-08-30 10:25:00,48.51,48.51,48.44,48.49,4300.0,42.8712,42.8712,42.8094,42.8535,4300.0
2010-08-30 10:30:00,48.47,48.47,48.36,48.4,8900.0,42.8359,42.8359,42.7387,42.774,8900.0
2010-08-30 10:35:00,48.43,48.5,48.35,48.38,4700.0,42.8005,42.8624,42.7298,42.7563,4700.0
2010-08-30 10:40:00,48.37,48.47,48.3,48.47,27800.0,42.7475,42.8359,42.6856,42.8359,27800.0
2010-08-30 10:45:00,48.45,48.46,48.38,48.42,8000.0,42.8182,42.827,42.7563,42.7917,8000.0
2010-08-30 10:50:00,48.42,48.47,48.35,48.36,8800.0,42.7917,42.8359,42.7298,42.7387,8800.0
2010-08-30 10:55:00,48.36,48.38,48.3,48.33,6900.0,42.7387,42.7563,42.6856,42.7121,6900.0
2010-08-30 11:00:00,48.36,48.39,48.33,48.34,4600.0,42.7387,42.7652,42.7121,42.721,4600.0
2010-08-30 11:05:00,48.36,48.37,48.29,48.37,6100.0,42.7387,42.7475,42.6768,42.7475,6100.0
2010-08-30 11:10:00,48.38,48.43,48.28,48.28,7100.0,42.7563,42.8005,42.668,42.668,7100.0
2010-08-30 11:15:00,48.3,48.39,48.28,48.39,5600.0,42.6856,42.7652,42.668,42.7652,5600.0
2010-08-30 11:20:00,48.4,48.43,48.29,48.35,5800.0,42.774,42.8005,42.6768,42.7298,5800.0
2010-08-30 11:25:00,48.35,48.42,48.34,48.4,3600.0,42.7298,42.7917,42.721,42.774,3600.0
2010-08-30 11:30:00,48.4,48.42,48.37,48.41,6800.0,42.774,42.7917,42.7475,42.7828,6800.0
2010-08-30 11:35:00,48.4,48.43,48.34,48.35,12400.0,42.774,42.8005,42.721,42.7298,12400.0
2010-08-30 11:40:00,48.34,48.34,48.15,48.17,7700.0,42.721,42.721,42.5531,42.5707,7700.0
2010-08-30 11:45:00,48.16,48.27,48.12,48.27,9900.0,42.5619,42.6591,42.5266,42.6591,9900.0
2010-08-30 11:50:00,48.27,48.27,48.2,48.2,3200.0,42.6591,42.6591,42.5973,42.5973,3200.0
2010-08-30 11:55:00,48.2,48.29,48.19,48.29,3400.0,42.5973,42.6768,42.5884,42.6768,3400.0
2010-08-30 12:00:00,48.29,48.32,48.27,48.28,3500.0,42.6768,42.7033,42.6591,42.668,3500.0
2010-08-30 12:05:00,48.27,48.29,48.26,48.28,1300.0,42.6591,42.6768,42.6503,42.668,1300.0
2010-08-30 12:10:00,48.28,48.31,48.26,48.26,3200.0,42.668,42.6945,42.6503,42.6503,3200.0
2010-08-30 12:15:00,48.25,48.25,48.2,48.23,3300.0,42.6414,42.6414,42.5973,42.6238,3300.0
2010-08-30 12:20:00,48.23,48.27,48.23,48.27,4600.0,42.6238,42.6591,42.6238,42.6591,4600.0
2010-08-30 12:25:00,48.25,48.26,48.22,48.23,3100.0,42.6414,42.6503,42.6149,42.6238,3100.0
2010-08-30 12:30:00,48.23,48.27,48.22,48.26,3700.0,42.6238,42.6591,42.6149,42.6503,3700.0
2010-08-30 12:35:00,48.27,48.31,48.25,48.31,2200.0,42.6591,42.6945,42.6414,42.6945,2200.0
2010-08-30 12:40:00,48.32,48.33,48.3,48.33,2900.0,42.7033,42.7121,42.6856,42.7121,2900.0
2010-08-30 12:45:00,48.33,48.39,48.32,48.36,3300.0,42.7121,42.7652,42.7033,42.7387,3300.0
2010-08-30 12:50:00,48.36,48.37,48.35,48.36,3700.0,42.7387,42.7475,42.7298,42.7387,3700.0
2010-08-30 12:55:00,48.34,48.38,48.26,48.27,12000.0,42.721,42.7563,42.6503,42.6591,12000.0
2010-08-30 13:00:00,48.29,48.3,48.27,48.3,1400.0,42.6768,42.6856,42.6591,42.6856,1400.0
2010-08-30 13:05:00,48.32,48.35,48.31,48.34,2600.0,42.7033,42.7298,42.6945,42.721,2600.0
2010-08-30 13:10:00,48.34,48.38,48.33,48.35,5400.0,42.721,42.7563,42.7121,42.7298,5400.0
2010-08-30 13:15:00,48.34,48.42,48.34,48.4,10800.0,42.721,42.7917,42.721,42.774,10800.0
2010-08-30 13:20:00,48.39,48.42,48.37,48.4,21000.0,42.7652,42.7917,42.7475,42.774,21000.0
2010-08-30 13:25:00,48.39,48.4,48.34,48.37,21300.0,42.7652,42.774,42.721,42.7475,21300.0
2010-08-30 13:30:00,48.37,48.38,48.33,48.38,11800.0,42.7475,42.7563,42.7121,42.7563,11800.0
2010-08-30 13:35:00,48.38,48.4,48.35,48.35,6800.0,42.7563,42.774,42.7298,42.7298,6800.0
2010-08-30 13:40:00,48.35,48.43,48.34,48.43,8600.0,42.7298,42.8005,42.721,42.8005,8600.0
2010-08-30 13:45:00,48.42,48.47,48.42,48.47,4200.0,42.7917,42.8359,42.7917,42.8359,4200.0
2010-08-30 13:50:00,48.46,48.47,48.39,48.39,10700.0,42.827,42.8359,42.7652,42.7652,10700.0
2010-08-30 13:55:00,48.39,48.43,48.34,48.4,7900.0,42.7652,42.8005,42.721,42.774,7900.0
2010-08-30 14:00:00,48.4,48.4,48.35,48.36,7100.0,42.774,42.774,42.7298,42.7387,7100.0
2010-08-30 14:05:00,48.36,48.43,48.29,48.31,10100.0,42.7387,42.8005,42.6768,42.6945,10100.0
2010-08-30 14:10:00,48.31,48.31,48.27,48.29,12600.0,42.6945,42.6945,42.6591,42.6768,12600.0
2010-08-30 14:15:00,48.29,48.39,48.29,48.39,19100.0,42.6768,42.7652,42.6768,42.7652,19100.0
2010-08-30 14:20:00,48.41,48.42,48.39,48.41,15600.0,42.7828,42.7917,42.7652,42.7828,15600.0
2010-08-30 14:25:00,48.42,48.5,48.37,48.48,21900.0,42.7917,42.8624,42.7475,42.8447,21900.0
2010-08-30 14:30:00,48.47,48.49,48.42,48.43,7600.0,42.8359,42.8535,42.7917,42.8005,7600.0
2010-08-30 14:35:00,48.42,48.42,48.37,48.4,11100.0,42.7917,42.7917,42.7475,42.774,11100.0
2010-08-30 14:40:00,48.4,48.44,48.4,48.4,7400.0,42.774,42.8094,42.774,42.774,7400.0
2010-08-30 14:45:00,48.4,48.4,48.31,48.31,8600.0,42.774,42.774,42.6945,42.6945,8600.0
2010-08-30 14:50:00,48.31,48.38,48.26,48.38,12300.0,42.6945,42.7563,42.6503,42.7563,12300.0
2010-08-30 14:55:00,48.4,48.43,48.36,48.36,11200.0,42.774,42.8005,42.7387,42.7387,11200.0
2010-08-30 15:00:00,48.36,48.41,48.36,48.39,15600.0,42.7387,42.7828,42.7387,42.7652,15600.0
2010-08-30 15:05:00,48.38,48.4,48.37,48.38,36400.0,42.7563,42.774,42.7475,42.7563,36400.0
2010-08-30 15:10:00,48.37,48.38,48.31,48.33,13800.0,42.7475,42.7563,42.6945,42.7121,13800.0
2010-08-30 15:15:00,48.32,48.38,48.31,48.34,44300.0,42.7033,42.7563,42.6945,42.721,44300.0
2010-08-30 15:20:00,48.34,48.34,48.22,48.27,15400.0,42.721,42.721,42.6149,42.6591,15400.0
2010-08-30 15:25:00,48.27,48.28,48.19,48.21,14100.0,42.6591,42.668,42.5884,42.6061,14100.0
2010-08-30 15:30:00,48.2,48.24,48.18,48.2,10700.0,42.5973,42.6326,42.5796,42.5973,10700.0
2010-08-30 15:35:00,48.2,48.23,48.17,48.19,13000.0,42.5973,42.6238,42.5707,42.5884,13000.0
2010-08-30 15:40:00,48.2,48.28,48.19,48.26,23100.0,42.5973,42.668,42.5884,42.6503,23100.0
2010-08-30 15:45:00,48.23,48.23,48.13,48.13,20600.0,42.6238,42.6238,42.5354,42.5354,20600.0
2010-08-30 15:50:00,48.13,48.16,48.1,48.12,27400.0,42.5354,42.5619,42.5089,42.5266,27400.0
2010-08-30 15:55:00,48.12,48.14,47.98,47.99,69100.0,42.5266,42.5442,42.4028,42.4117,69100.0
2010-08-31 09:30:00,47.71,48.0,47.67,47.89,21000.0,42.1642,42.4205,42.1289,42.3233,21000.0
2010-08-31 09:35:00,47.83,47.85,47.5,47.51,22600.0,42.2703,42.2879,41.9786,41.9875,22600.0
2010-08-31 09:40:00,47.56,47.59,47.35,47.35,18600.0,42.0316,42.0582,41.8461,41.8461,18600.0
2010-08-31 09:45:00,47.37,47.68,47.21,47.68,27000.0,41.8637,42.1377,41.7223,42.1377,27000.0
2010-08-31 09:50:00,47.72,47.78,47.4,47.66,37300.0,42.1731,42.2261,41.8902,42.12,37300.0
2010-08-31 09:55:00,47.66,47.68,47.37,47.44,24100.0,42.12,42.1377,41.8637,41.9256,24100.0
2010-08-31 10:00:00,47.47,47.82,47.44,47.63,52700.0,41.9521,42.2614,41.9256,42.0935,52700.0
2010-08-31 10:05:00,47.66,47.86,47.63,47.86,35100.0,42.12,42.2968,42.0935,42.2968,35100.0
2010-08-31 10:10:00,47.86,47.98,47.76,47.96,18000.0,42.2968,42.4028,42.2084,42.3852,18000.0
2010-08-31 10:15:00,47.99,48.01,47.88,47.88,19200.0,42.4117,42.4293,42.3145,42.3145,19200.0
2010-08-31 10:20:00,47.89,47.92,47.83,47.86,16000.0,42.3233,42.3498,42.2703,42.2968,16000.0
2010-08-31 10:25:00,47.86,47.98,47.85,47.98,16500.0,42.2968,42.4028,42.2879,42.4028,16500.0
2010-08-31 10:30:00,47.99,48.14,47.9,47.96,37700.0,42.4117,42.5442,42.3321,42.3852,37700.0
2010-08-31 10:35:00,47.99,48.05,47.83,47.92,41400.0,42.4117,42.4647,42.2703,42.3498,41400.0
2010-08-31 10:40:00,47.92,48.0,47.83,48.0,19200.0,42.3498,42.4205,42.2703,42.4205,19200.0
2010-08-31 10:45:00,47.98,48.01,47.89,47.95,9200.0,42.4028,42.4293,42.3233,42.3763,9200.0
2010-08-31 10:50:00,47.95,48.12,47.95,48.0,14800.0,42.3763,42.5266,42.3763,42.4205,14800.0
2010-08-31 10:55:00,48.0,48.11,47.99,48.08,15800.0,42.4205,42.5177,42.4117,42.4912,15800.0
2010-08-31 11:00:00,48.08,48.19,48.08,48.1,22500.0,42.4912,42.5884,42.4912,42.5089,22500.0
2010-08-31 11:05:00,48.1,48.14,48.0,48.0,17100.0,42.5089,42.5442,42.4205,42.4205,17100.0
2010-08-31 11:10:00,48.0,48.05,47.97,48.05,16200.0,42.4205,42.4647,42.394,42.4647,16200.0
2010-08-31 11:15:00,48.06,48.15,48.06,48.09,15000.0,42.4735,42.5531,42.4735,42.5,15000.0
2010-08-31 11:20:00,48.07,48.24,48.05,48.23,20400.0,42.4824,42.6326,42.4647,42.6238,20400.0
2010-08-31 11:25:00,48.23,48.3,48.16,48.17,19300.0,42.6238,42.6856,42.5619,42.5707,19300.0
2010-08-31 11:30:00,48.15,48.2,48.05,48.13,32300.0,42.5531,42.5973,42.4647,42.5354,32300.0
2010-08-31 11:35:00,48.13,48.21,48.07,48.08,22200.0,42.5354,42.6061,42.4824,42.4912,22200.0
2010-08-31 11:40:00,48.08,48.18,48.08,48.11,12400.0,42.4912,42.5796,42.4912,42.5177,12400.0
2010-08-31 11:45:00,48.12,48.17,48.11,48.12,7000.0,42.5266,42.5707,42.5177,42.5266,7000.0
2010-08-31 11:50:00,48.11,48.23,48.11,48.22,17500.0,42.5177,42.6238,42.5177,42.6149,17500.0
2010-08-31 11:55:00,48.22,48.22,48.14,48.17,12700.0,42.6149,42.6149,42.5442,42.5707,12700.0
2010-08-31 12:00:00,48.17,48.25,48.17,48.17,12100.0,42.5707,42.6414,42.5707,42.5707,12100.0
2010-08-31 12:05:00,48.18,48.21,48.07,48.07,9300.0,42.5796,42.6061,42.4824,42.4824,9300.0
2010-08-31 12:10:00,48.08,48.11,48.07,48.09,8200.0,42.4912,42.5177,42.4824,42.5,8200.0
2010-08-31 12:15:00,48.1,48.14,48.09,48.13,5500.0,42.5089,42.5442,42.5,42.5354,5500.0
2010-08-31 12:20:00,48.13,48.14,48.11,48.13,5900.0,42.5354,42.5442,42.5177,42.5354,5900.0
2010-08-31 12:25:00,48.14,48.14,48.07,48.07,7400.0,42.5442,42.5442,42.4824,42.4824,7400.0
2010-08-31 12:30:00,48.09,48.14,48.06,48.13,7600.0,42.5,42.5442,42.4735,42.5354,7600.0
2010-08-31 12:35:00,48.13,48.14,48.12,48.13,5900.0,42.5354,42.5442,42.5266,42.5354,5900.0
2010-08-31 12:40:00,48.09,48.1,48.01,48.02,4300.0,42.5,42.5089,42.4293,42.4382,4300.0
2010-08-31 12:45:00,48.03,48.1,48.03,48.1,5000.0,42.447,42.5089,42.447,42.5089,5000.0
2010-08-31 12:50:00,48.09,48.1,47.96,48.0,10600.0,42.5,42.5089,42.3852,42.4205,10600.0
2010-08-31 12:55:00,47.99,48.0,47.94,47.96,6400.0,42.4117,42.4205,42.3675,42.3852,6400.0
2010-08-31 13:00:00,47.94,47.99,47.89,47.97,13200.0,42.3675,42.4117,42.3233,42.394,13200.0
2010-08-31 13:05:00,47.95,47.96,47.91,47.94,8400.0,42.3763,42.3852,42.341,42.3675,8400.0
2010-08-31 13:10:00,47.93,48.02,47.93,48.02,4200.0,42.3586,42.4382,42.3586,42.4382,4200.0
2010-08-31 13:15:00,48.02,48.04,47.99,48.01,6200.0,42.4382,42.4559,42.4117,42.4293,6200.0
2010-08-31 13:20:00,48.02,48.08,48.02,48.04,8400.0,42.4382,42.4912,42.4382,42.4559,8400.0
2010-08-31 13:25:00,48.04,48.12,48.04,48.09,14700.0,42.4559,42.5266,42.4559,42.5,14700.0
2010-08-31 13:30:00,48.09,48.17,48.08,48.15,20400.0,42.5,42.5707,42.4912,42.5531,20400.0
2010-08-31 13:35:00,48.11,48.23,48.11,48.18,27400.0,42.5177,42.6238,42.5177,42.5796,27400.0
2010-08-31 13:40:00,48.18,48.2,48.16,48.16,13400.0,42.5796,42.5973,42.5619,42.5619,13400.0
2010-08-31 13:45:00,48.16,48.19,48.13,48.13,8100.0,42.5619,42.5884,42.5354,42.5354,8100.0
2010-08-31 13:50:00,48.13,48.13,48.11,48.12,7500.0,42.5354,42.5354,42.5177,42.5266,7500.0
2010-08-31 13:55:00,48.12,48.14,48.11,48.11,10600.0,42.5266,42.5442,42.5177,42.5177,10600.0
2010-08-31 14:00:00,48.1,48.15,48.0,48.01,41400.0,42.5089,42.5531,42.4205,42.4293,41400.0
2010-08-31 14:05:00,48.01,48.13,48.01,48.1,14400.0,42.4293,42.5354,42.4293,42.5089,14400.0
2010-08-31 14:10:00,48.08,48.11,48.02,48.04,8800.0,42.4912,42.5177,42.4382,42.4559,8800.0
2010-08-31 14:15:00,48.02,48.02,47.92,47.96,12200.0,42.4382,42.4382,42.3498,42.3852,12200.0
2010-08-31 14:20:00,47.9,47.95,47.84,47.87,6900.0,42.3321,42.3763,42.2791,42.3056,6900.0
2010-08-31 14:25:00,47.89,47.93,47.83,47.9,7200.0,42.3233,42.3586,42.2703,42.3321,7200.0
2010-08-31 14:30:00,47.93,47.97,47.9,47.96,13400.0,42.3586,42.394,42.3321,42.3852,13400.0
2010-08-31 14:35:00,47.95,48.0,47.84,47.86,19700.0,42.3763,42.4205,42.2791,42.2968,19700.0
2010-08-31 14:40:00,47.84,47.88,47.71,47.71,17500.0,42.2791,42.3145,42.1642,42.1642,17500.0
2010-08-31 14:45:00,47.72,47.76,47.66,47.66,13400.0,42.1731,42.2084,42.12,42.12,13400.0
2010-08-31 14:50:00,47.67,47.79,47.67,47.75,10900.0,42.1289,42.2349,42.1289,42.1996,10900.0
2010-08-31 14:55:00,47.76,47.78,47.7,47.71,6900.0,42.2084,42.2261,42.1554,42.1642,6900.0
2010-08-31 15:00:00,47.71,47.78,47.71,47.78,28500.0,42.1642,42.2261,42.1642,42.2261,28500.0
2010-08-31 15:05:00,47.78,47.78,47.72,47.75,11500.0,42.2261,42.2261,42.1731,42.1996,11500.0
2010-08-31 15:10:00,47.75,47.77,47.66,47.66,18900.0,42.1996,42.2172,42.12,42.12,18900.0
2010-08-31 15:15:00,47.66,47.74,47.63,47.71,19300.0,42.12,42.1907,42.0935,42.1642,19300.0
2010-08-31 15:20:00,47.72,47.76,47.64,47.64,11300.0,42.1731,42.2084,42.1023,42.1023,11300.0
2010-08-31 15:25:00,47.66,47.74,47.63,47.71,10600.0,42.12,42.1907,42.0935,42.1642,10600.0
2010-08-31 15:30:00,47.72,47.82,47.72,47.76,16900.0,42.1731,42.2614,42.1731,42.2084,16900.0
2010-08-31 15:35:00,47.77,47.81,47.68,47.72,31800.0,42.2172,42.2526,42.1377,42.1731,31800.0
2010-08-31 15:40:00,47.71,47.79,47.71,47.75,25500.0,42.1642,42.2349,42.1642,42.1996,25500.0
2010-08-31 15:45:00,47.76,48.01,47.74,47.9,50600.0,42.2084,42.4293,42.1907,42.3321,50600.0
2010-08-31 15:50:00,47.9,47.95,47.78,47.8,31200.0,42.3321,42.3763,42.2261,42.2438,31200.0
2010-08-31 15:55:00,47.8,47.86,47.75,47.84,75900.0,42.2438,42.2968,42.1996,42.2791,75900.0
2010-09-01 09:30:00,48.34,48.58,48.23,48.23,11100.0,42.721,42.9331,42.6238,42.6238,11100.0
2010-09-01 09:35:00,48.27,48.29,48.13,48.19,9400.0,42.6591,42.6768,42.5354,42.5884,9400.0
2010-09-01 09:40:00,48.21,48.38,48.19,48.35,18300.0,42.6061,42.7563,42.5884,42.7298,18300.0
2010-09-01 09:45:00,48.36,48.36,48.19,48.24,12300.0,42.7387,42.7387,42.5884,42.6326,12300.0
2010-09-01 09:50:00,48.25,48.38,48.2,48.32,22100.0,42.6414,42.7563,42.5973,42.7033,22100.0
2010-09-01 09:55:00,48.3,48.38,48.18,48.35,18900.0,42.6856,42.7563,42.5796,42.7298,18900.0
2010-09-01 10:00:00,48.22,48.62,48.22,48.57,59300.0,42.6149,42.9684,42.6149,42.9242,59300.0
2010-09-01 10:05:00,48.52,48.81,48.51,48.69,40800.0,42.8801,43.1363,42.8712,43.0303,40800.0
2010-09-01 10:10:00,48.68,48.98,48.68,48.93,21800.0,43.0215,43.2866,43.0215,43.2424,21800.0
2010-09-01 10:15:00,48.94,49.03,48.8,48.84,19300.0,43.2512,43.3308,43.1275,43.1629,19300.0
2010-09-01 10:20:00,48.85,48.88,48.76,48.8,10800.0,43.1717,43.1982,43.0922,43.1275,10800.0
2010-09-01 10:25:00,48.8,48.91,48.79,48.91,6000.0,43.1275,43.2247,43.1187,43.2247,6000.0
2010-09-01 10:30:00,48.91,49.11,48.88,49.08,31300.0,43.2247,43.4015,43.1982,43.375,31300.0
2010-09-01 10:35:00,49.09,49.13,49.03,49.11,21000.0,43.3838,43.4192,43.3308,43.4015,21000.0
2010-09-01 10:40:00,49.11,49.14,49.04,49.06,10100.0,43.4015,43.428,43.3396,43.3573,10100.0
2010-09-01 10:45:00,49.08,49.15,49.06,49.15,10900.0,43.375,43.4368,43.3573,43.4368,10900.0
2010-09-01 10:50:00,49.17,49.45,49.15,49.45,77200.0,43.4545,43.702,43.4368,43.702,77200.0
2010-09-01 10:55:00,49.46,49.46,49.35,49.35,15200.0,43.7108,43.7108,43.6136,43.6136,15200.0
2010-09-01 11:00:00,49.35,49.48,49.34,49.45,26100.0,43.6136,43.7285,43.6047,43.702,26100.0
2010-09-01 11:05:00,49.45,49.52,49.33,49.34,19900.0,43.702,43.7638,43.5959,43.6047,19900.0
2010-09-01 11:10:00,49.33,49.41,49.33,49.38,18200.0,43.5959,43.6666,43.5959,43.6401,18200.0
2010-09-01 11:15:00,49.38,49.38,49.25,49.26,9500.0,43.6401,43.6401,43.5252,43.534,9500.0
2010-09-01 11:20:00,49.27,49.27,49.15,49.15,15600.0,43.5429,43.5429,43.4368,43.4368,15600.0
2010-09-01 11:25:00,49.17,49.3,49.17,49.25,25300.0,43.4545,43.5694,43.4545,43.5252,25300.0
2010-09-01 11:30:00,49.25,49.38,49.25,49.38,21100.0,43.5252,43.6401,43.5252,43.6401,21100.0
2010-09-01 11:35:00,49.39,49.5,49.24,49.29,43800.0,43.6489,43.7461,43.5164,43.5606,43800.0
2010-09-01 11:40:00,49.29,49.35,49.28,49.31,8800.0,43.5606,43.6136,43.5517,43.5782,8800.0
2010-09-01 11:45:00,49.31,49.34,49.28,49.33,6700.0,43.5782,43.6047,43.5517,43.5959,6700.0
2010-09-01 11:50:00,49.32,49.36,49.29,49.33,6900.0,43.5871,43.6224,43.5606,43.5959,6900.0
2010-09-01 11:55:00,49.33,49.36,49.32,49.36,2500.0,43.5959,43.6224,43.5871,43.6224,2500.0
2010-09-01 12:00:00,49.35,49.4,49.32,49.35,10200.0,43.6136,43.6578,43.5871,43.6136,10200.0
2010-09-01 12:05:00,49.35,49.49,49.33,49.49,8100.0,43.6136,43.7373,43.5959,43.7373,8100.0
2010-09-01 12:10:00,49.49,49.55,49.48,49.55,5300.0,43.7373,43.7903,43.7285,43.7903,5300.0
2010-09-01 12:15:00,49.55,49.55,49.47,49.51,6700.0,43.7903,43.7903,43.7196,43.755,6700.0
2010-09-01 12:20:00,49.51,49.54,49.44,49.48,9100.0,43.755,43.7815,43.6931,43.7285,9100.0
2010-09-01 12:25:00,49.46,49.48,49.43,49.47,4300.0,43.7108,43.7285,43.6843,43.7196,4300.0
2010-09-01 12:30:00,49.47,49.54,49.47,49.52,6600.0,43.7196,43.7815,43.7196,43.7638,6600.0
2010-09-01 12:35:00,49.52,49.54,49.51,49.53,9300.0,43.7638,43.7815,43.755,43.7727,9300.0
2010-09-01 12:40:00,49.52,49.53,49.5,49.53,3400.0,43.7638,43.7727,43.7461,43.7727,3400.0
2010-09-01 12:45:00,49.53,49.53,49.45,49.47,13500.0,43.7727,43.7727,43.702,43.7196,13500.0
2010-09-01 12:50:00,49.47,49.48,49.43,49.45,7400.0,43.7196,43.7285,43.6843,43.702,7400.0
2010-09-01 12:55:00,49.47,49.51,49.45,49.47,7800.0,43.7196,43.755,43.702,43.7196,7800.0
2010-09-01 13:00:00,49.46,49.51,49.44,49.49,11400.0,43.7108,43.755,43.6931,43.7373,11400.0
2010-09-01 13:05:00,49.48,49.55,49.47,49.55,8800.0,43.7285,43.7903,43.7196,43.7903,8800.0
2010-09-01 13:10:00,49.53,49.56,49.52,49.54,10600.0,43.7727,43.7992,43.7638,43.7815,10600.0
2010-09-01 13:15:00,49.54,49.54,49.49,49.51,3100.0,43.7815,43.7815,43.7373,43.755,3100.0
2010-09-01 13:20:00,49.51,49.55,49.51,49.51,6400.0,43.755,43.7903,43.755,43.755,6400.0
2010-09-01 13:25:00,49.5,49.52,49.49,49.51,6100.0,43.7461,43.7638,43.7373,43.755,6100.0
2010-09-01 13:30:00,49.52,49.52,49.49,49.51,5700.0,43.7638,43.7638,43.7373,43.755,5700.0
2010-09-01 13:35:00,49.51,49.55,49.5,49.55,8900.0,43.755,43.7903,43.7461,43.7903,8900.0
2010-09-01 13:40:00,49.55,49.59,49.55,49.59,10700.0,43.7903,43.8257,43.7903,43.8257,10700.0
2010-09-01 13:45:00,49.59,49.61,49.56,49.61,10700.0,43.8257,43.8434,43.7992,43.8434,10700.0
2010-09-01 13:50:00,49.6,49.62,49.58,49.6,9200.0,43.8345,43.8522,43.8168,43.8345,9200.0
2010-09-01 13:55:00,49.6,49.61,49.55,49.57,7400.0,43.8345,43.8434,43.7903,43.808,7400.0
2010-09-01 14:00:00,49.57,49.58,49.51,49.51,8900.0,43.808,43.8168,43.755,43.755,8900.0
2010-09-01 14:05:00,49.51,49.56,49.48,49.5,10000.0,43.755,43.7992,43.7285,43.7461,10000.0
2010-09-01 14:10:00,49.49,49.5,49.43,49.44,10300.0,43.7373,43.7461,43.6843,43.6931,10300.0
2010-09-01 14:15:00,49.42,49.46,49.42,49.44,9100.0,43.6754,43.7108,43.6754,43.6931,9100.0
2010-09-01 14:20:00,49.44,49.52,49.43,49.43,8500.0,43.6931,43.7638,43.6843,43.6843,8500.0
2010-09-01 14:25:00,49.39,49.53,49.39,49.48,9200.0,43.6489,43.7727,43.6489,43.7285,9200.0
2010-09-01 14:30:00,49.48,49.51,49.47,49.5,7300.0,43.7285,43.755,43.7196,43.7461,7300.0
2010-09-01 14:35:00,49.5,49.5,49.46,49.47,10500.0,43.7461,43.7461,43.7108,43.7196,10500.0
2010-09-01 14:40:00,49.47,49.54,49.47,49.49,10500.0,43.7196,43.7815,43.7196,43.7373,10500.0
2010-09-01 14:45:00,49.48,49.53,49.46,49.53,9000.0,43.7285,43.7727,43.7108,43.7727,9000.0
2010-09-01 14:50:00,49.51,49.57,49.51,49.54,12300.0,43.755,43.808,43.755,43.7815,12300.0
2010-09-01 14:55:00,49.53,49.57,49.52,49.56,5400.0,43.7727,43.808,43.7638,43.7992,5400.0
2010-09-01 15:00:00,49.55,49.56,49.47,49.52,13800.0,43.7903,43.7992,43.7196,43.7638,13800.0
2010-09-01 15:05:00,49.52,49.58,49.52,49.55,9000.0,43.7638,43.8168,43.7638,43.7903,9000.0
2010-09-01 15:10:00,49.55,49.56,49.53,49.56,6800.0,43.7903,43.7992,43.7727,43.7992,6800.0
2010-09-01 15:15:00,49.56,49.57,49.53,49.55,9700.0,43.7992,43.808,43.7727,43.7903,9700.0
2010-09-01 15:20:00,49.55,49.58,49.52,49.53,25300.0,43.7903,43.8168,43.7638,43.7727,25300.0
2010-09-01 15:25:00,49.54,49.56,49.48,49.5,28100.0,43.7815,43.7992,43.7285,43.7461,28100.0
2010-09-01 15:30:00,49.49,49.51,49.47,49.49,55700.0,43.7373,43.755,43.7196,43.7373,55700.0
2010-09-01 15:35:00,49.49,49.51,49.43,49.47,25600.0,43.7373,43.755,43.6843,43.7196,25600.0
2010-09-01 15:40:00,49.47,49.51,49.47,49.5,49500.0,43.7196,43.755,43.7196,43.7461,49500.0
2010-09-01 15:45:00,49.51,49.52,49.46,49.5,158600.0,43.755,43.7638,43.7108,43.7461,158600.0
2010-09-01 15:50:00,49.5,49.51,49.47,49.5,107700.0,43.7461,43.755,43.7196,43.7461,107700.0
2010-09-01 15:55:00,49.5,49.53,49.48,49.5,282000.0,43.7461,43.7727,43.7285,43.7461,282000.0
2010-09-02 09:30:00,49.69,49.69,49.24,49.34,16700.0,43.9141,43.9141,43.5164,43.6047,16700.0
2010-09-02 09:35:00,49.33,49.33,49.01,49.2,18900.0,43.5959,43.5959,43.3131,43.481,18900.0
2010-09-02 09:40:00,49.17,49.3,49.02,49.17,13400.0,43.4545,43.5694,43.3219,43.4545,13400.0
2010-09-02 09:45:00,49.18,49.36,49.1,49.3,24500.0,43.4633,43.6224,43.3926,43.5694,24500.0
2010-09-02 09:50:00,49.31,49.4,49.29,49.32,13100.0,43.5782,43.6578,43.5606,43.5871,13100.0
2010-09-02 09:55:00,49.33,49.64,49.33,49.64,10800.0,43.5959,43.8699,43.5959,43.8699,10800.0
2010-09-02 10:00:00,49.6,49.7,49.5,49.51,29200.0,43.8345,43.9229,43.7461,43.755,29200.0
2010-09-02 10:05:00,49.5,49.55,49.36,49.36,28000.0,43.7461,43.7903,43.6224,43.6224,28000.0
2010-09-02 10:10:00,49.38,49.44,49.35,49.36,11500.0,43.6401,43.6931,43.6136,43.6224,11500.0
2010-09-02 10:15:00,49.36,49.45,49.31,49.33,10000.0,43.6224,43.702,43.5782,43.5959,10000.0
2010-09-02 10:20:00,49.32,49.59,49.32,49.59,6400.0,43.5871,43.8257,43.5871,43.8257,6400.0
2010-09-02 10:25:00,49.62,49.7,49.58,49.7,8400.0,43.8522,43.9229,43.8168,43.9229,8400.0
2010-09-02 10:30:00,49.69,49.7,49.58,49.58,17700.0,43.9141,43.9229,43.8168,43.8168,17700.0
2010-09-02 10:35:00,49.58,49.66,49.47,49.5,31000.0,43.8168,43.8875,43.7196,43.7461,31000.0
2010-09-02 10:40:00,49.49,49.63,49.49,49.51,8400.0,43.7373,43.861,43.7373,43.755,8400.0
2010-09-02 10:45:00,49.52,49.63,49.51,49.63,3900.0,43.7638,43.861,43.755,43.861,3900.0
2010-09-02 10:50:00,49.65,49.65,49.59,49.6,11200.0,43.8787,43.8787,43.8257,43.8345,11200.0
2010-09-02 10:55:00,49.6,49.66,49.6,49.63,9300.0,43.8345,43.8875,43.8345,43.861,9300.0
2010-09-02 11:00:00,49.63,49.72,49.63,49.7,16600.0,43.861,43.9406,43.861,43.9229,16600.0
2010-09-02 11:05:00,49.69,49.7,49.53,49.55,13000.0,43.9141,43.9229,43.7727,43.7903,13000.0
2010-09-02 11:10:00,49.53,49.59,49.46,49.47,12200.0,43.7727,43.8257,43.7108,43.7196,12200.0
2010-09-02 11:15:00,49.46,49.52,49.46,49.46,8600.0,43.7108,43.7638,43.7108,43.7108,8600.0
2010-09-02 11:20:00,49.44,49.52,49.42,49.5,8500.0,43.6931,43.7638,43.6754,43.7461,8500.0
2010-09-02 11:25:00,49.5,49.52,49.43,49.52,11900.0,43.7461,43.7638,43.6843,43.7638,11900.0
2010-09-02 11:30:00,49.52,49.55,49.52,49.55,4000.0,43.7638,43.7903,43.7638,43.7903,4000.0
2010-09-02 11:35:00,49.54,49.58,49.54,49.58,7400.0,43.7815,43.8168,43.7815,43.8168,7400.0
2010-09-02 11:40:00,49.58,49.7,49.57,49.64,10000.0,43.8168,43.9229,43.808,43.8699,10000.0
2010-09-02 11:45:00,49.63,49.64,49.55,49.56,6900.0,43.861,43.8699,43.7903,43.7992,6900.0
2010-09-02 11:50:00,49.58,49.66,49.58,49.59,4400.0,43.8168,43.8875,43.8168,43.8257,4400.0
2010-09-02 11:55:00,49.59,49.69,49.53,49.53,29700.0,43.8257,43.9141,43.7727,43.7727,29700.0
2010-09-02 12:00:00,49.53,49.54,49.5,49.52,6900.0,43.7727,43.7815,43.7461,43.7638,6900.0
2010-09-02 12:05:00,49.53,49.53,49.44,49.44,8300.0,43.7727,43.7727,43.6931,43.6931,8300.0
2010-09-02 12:10:00,49.45,49.47,49.44,49.46,6300.0,43.702,43.7196,43.6931,43.7108,6300.0
2010-09-02 12:15:00,49.48,49.49,49.44,49.45,5200.0,43.7285,43.7373,43.6931,43.702,5200.0
2010-09-02 12:20:00,49.44,49.47,49.44,49.46,4200.0,43.6931,43.7196,43.6931,43.7108,4200.0
2010-09-02 12:25:00,49.46,49.51,49.44,49.51,6400.0,43.7108,43.755,43.6931,43.755,6400.0
2010-09-02 12:30:00,49.52,49.52,49.51,49.51,2000.0,43.7638,43.7638,43.755,43.755,2000.0
2010-09-02 12:35:00,49.51,49.54,49.5,49.52,8500.0,43.755,43.7815,43.7461,43.7638,8500.0
2010-09-02 12:40:00,49.52,49.53,49.4,49.43,28400.0,43.7638,43.7727,43.6578,43.6843,28400.0
2010-09-02 12:45:00,49.42,49.47,49.4,49.45,8800.0,43.6754,43.7196,43.6578,43.702,8800.0
2010-09-02 12:50:00,49.46,49.46,49.35,49.35,9800.0,43.7108,43.7108,43.6136,43.6136,9800.0
2010-09-02 12:55:00,49.36,49.44,49.36,49.39,6100.0,43.6224,43.6931,43.6224,43.6489,6100.0
2010-09-02 13:00:00,49.4,49.4,49.36,49.39,5300.0,43.6578,43.6578,43.6224,43.6489,5300.0
2010-09-02 13:05:00,49.39,49.39,49.34,49.35,6300.0,43.6489,43.6489,43.6047,43.6136,6300.0
2010-09-02 13:10:00,49.34,49.36,49.34,49.36,7700.0,43.6047,43.6224,43.6047,43.6224,7700.0
2010-09-02 13:15:00,49.35,49.39,49.34,49.37,10200.0,43.6136,43.6489,43.6047,43.6313,10200.0
2010-09-02 13:20:00,49.36,49.37,49.34,49.34,3900.0,43.6224,43.6313,43.6047,43.6047,3900.0
2010-09-02 13:25:00,49.34,49.36,49.33,49.34,6800.0,43.6047,43.6224,43.5959,43.6047,6800.0
2010-09-02 13:30:00,49.35,49.42,49.35,49.42,4300.0,43.6136,43.6754,43.6136,43.6754,4300.0
2010-09-02 13:35:00,49.42,49.42,49.36,49.36,8600.0,43.6754,43.6754,43.6224,43.6224,8600.0
2010-09-02 13:40:00,49.36,49.4,49.35,49.39,8000.0,43.6224,43.6578,43.6136,43.6489,8000.0
2010-09-02 13:45:00,49.4,49.4,49.38,49.38,6400.0,43.6578,43.6578,43.6401,43.6401,6400.0
2010-09-02 13:50:00,49.38,49.39,49.36,49.39,4900.0,43.6401,43.6489,43.6224,43.6489,4900.0
2010-09-02 13:55:00,49.39,49.41,49.38,49.41,22200.0,43.6489,43.6666,43.6401,43.6666,22200.0
2010-09-02 14:00:00,49.42,49.42,49.4,49.4,10400.0,43.6754,43.6754,43.6578,43.6578,10400.0
2010-09-02 14:05:00,49.4,49.46,49.4,49.46,5300.0,43.6578,43.7108,43.6578,43.7108,5300.0
2010-09-02 14:10:00,49.46,49.56,49.46,49.56,8300.0,43.7108,43.7992,43.7108,43.7992,8300.0
2010-09-02 14:15:00,49.56,49.58,49.52,49.56,6500.0,43.7992,43.8168,43.7638,43.7992,6500.0
2010-09-02 14:20:00,49.57,49.6,49.52,49.53,8000.0,43.808,43.8345,43.7638,43.7727,8000.0
2010-09-02 14:25:00,49.53,49.53,49.5,49.5,5100.0,43.7727,43.7727,43.7461,43.7461,5100.0
2010-09-02 14:30:00,49.51,49.55,49.51,49.53,25800.0,43.755,43.7903,43.755,43.7727,25800.0
2010-09-02 14:35:00,49.52,49.55,49.51,49.53,5700.0,43.7638,43.7903,43.755,43.7727,5700.0
2010-09-02 14:40:00,49.53,49.53,49.48,49.49,9800.0,43.7727,43.7727,43.7285,43.7373,9800.0
2010-09-02 14:45:00,49.47,49.48,49.45,49.46,4700.0,43.7196,43.7285,43.702,43.7108,4700.0
2010-09-02 14:50:00,49.47,49.48,49.46,49.48,2900.0,43.7196,43.7285,43.7108,43.7285,2900.0
2010-09-02 14:55:00,49.47,49.49,49.47,49.49,4200.0,43.7196,43.7373,43.7196,43.7373,4200.0
2010-09-02 15:00:00,49.49,49.51,49.46,49.46,13100.0,43.7373,43.755,43.7108,43.7108,13100.0
2010-09-02 15:05:00,49.46,49.48,49.46,49.47,10700.0,43.7108,43.7285,43.7108,43.7196,10700.0
2010-09-02 15:10:00,49.46,49.51,49.45,49.51,26400.0,43.7108,43.755,43.702,43.755,26400.0
2010-09-02 15:15:00,49.51,49.52,49.48,49.52,17800.0,43.755,43.7638,43.7285,43.7638,17800.0
2010-09-02 15:20:00,49.51,49.53,49.49,49.5,26200.0,43.755,43.7727,43.7373,43.7461,26200.0
2010-09-02 15:25:00,49.5,49.54,49.48,49.54,19900.0,43.7461,43.7815,43.7285,43.7815,19900.0
2010-09-02 15:30:00,49.54,49.57,49.51,49.57,32100.0,43.7815,43.808,43.755,43.808,32100.0
2010-09-02 15:35:00,49.56,49.68,49.55,49.67,25200.0,43.7992,43.9052,43.7903,43.8964,25200.0
2010-09-02 15:40:00,49.67,49.7,49.67,49.69,19900.0,43.8964,43.9229,43.8964,43.9141,19900.0
2010-09-02 15:45:00,49.69,49.8,49.69,49.77,38800.0,43.9141,44.0113,43.9141,43.9848,38800.0
2010-09-02 15:50:00,49.78,49.8,49.74,49.76,42600.0,43.9936,44.0113,43.9582,43.9759,42600.0
2010-09-02 15:55:00,49.76,49.81,49.75,49.79,63800.0,43.9759,44.0201,43.9671,44.0024,63800.0
2010-09-03 09:30:00,50.23,50.23,50.04,50.18,25000.0,44.3913,44.3913,44.2234,44.3471,25000.0
2010-09-03 09:35:00,50.19,50.49,50.16,50.44,8600.0,44.3559,44.6211,44.3294,44.5769,8600.0
2010-09-03 09:40:00,50.48,50.59,50.45,50.59,11000.0,44.6122,44.7094,44.5857,44.7094,11000.0
2010-09-03 09:45:00,50.59,50.68,50.54,50.61,18700.0,44.7094,44.789,44.6653,44.7271,18700.0
2010-09-03 09:50:00,50.61,50.65,50.48,50.61,15900.0,44.7271,44.7625,44.6122,44.7271,15900.0
2010-09-03 09:55:00,50.61,50.64,50.57,50.64,8900.0,44.7271,44.7536,44.6918,44.7536,8900.0
2010-09-03 10:00:00,50.59,50.7,50.51,50.7,39900.0,44.7094,44.8067,44.6387,44.8067,39900.0
2010-09-03 10:05:00,50.7,50.77,50.6,50.6,34100.0,44.8067,44.8685,44.7183,44.7183,34100.0
2010-09-03 10:10:00,50.59,50.65,50.54,50.54,17600.0,44.7094,44.7625,44.6653,44.6653,17600.0
2010-09-03 10:15:00,50.56,50.62,50.46,50.58,23900.0,44.6829,44.736,44.5946,44.7006,23900.0
2010-09-03 10:20:00,50.58,50.69,50.55,50.68,32500.0,44.7006,44.7978,44.6741,44.789,32500.0
2010-09-03 10:25:00,50.69,50.72,50.56,50.6,29300.0,44.7978,44.8243,44.6829,44.7183,29300.0
2010-09-03 10:30:00,50.61,50.64,50.48,50.55,29700.0,44.7271,44.7536,44.6122,44.6741,29700.0
2010-09-03 10:35:00,50.55,50.66,50.54,50.59,20100.0,44.6741,44.7713,44.6653,44.7094,20100.0
2010-09-03 10:40:00,50.59,50.65,50.55,50.62,13000.0,44.7094,44.7625,44.6741,44.736,13000.0
2010-09-03 10:45:00,50.64,50.75,50.58,50.73,12100.0,44.7536,44.8508,44.7006,44.8332,12100.0
2010-09-03 10:50:00,50.75,50.75,50.65,50.65,14000.0,44.8508,44.8508,44.7625,44.7625,14000.0
2010-09-03 10:55:00,50.64,50.68,50.53,50.68,19100.0,44.7536,44.789,44.6564,44.789,19100.0
2010-09-03 11:00:00,50.68,50.75,50.63,50.75,19000.0,44.789,44.8508,44.7448,44.8508,19000.0
2010-09-03 11:05:00,50.74,50.81,50.74,50.8,14500.0,44.842,44.9039,44.842,44.895,14500.0
2010-09-03 11:10:00,50.81,50.83,50.65,50.77,10900.0,44.9039,44.9215,44.7625,44.8685,10900.0
2010-09-03 11:15:00,50.76,50.77,50.68,50.68,9100.0,44.8597,44.8685,44.789,44.789,9100.0
2010-09-03 11:20:00,50.67,50.72,50.63,50.63,8600.0,44.7801,44.8243,44.7448,44.7448,8600.0
2010-09-03 11:25:00,50.63,50.75,50.63,50.72,7600.0,44.7448,44.8508,44.7448,44.8243,7600.0
2010-09-03 11:30:00,50.72,50.75,50.69,50.71,8100.0,44.8243,44.8508,44.7978,44.8155,8100.0
2010-09-03 11:35:00,50.7,50.72,50.65,50.71,7900.0,44.8067,44.8243,44.7625,44.8155,7900.0
2010-09-03 11:40:00,50.71,50.75,50.7,50.75,11800.0,44.8155,44.8508,44.8067,44.8508,11800.0
2010-09-03 11:45:00,50.75,50.75,50.69,50.7,7000.0,44.8508,44.8508,44.7978,44.8067,7000.0
2010-09-03 11:50:00,50.69,50.69,50.61,50.63,5400.0,44.7978,44.7978,44.7271,44.7448,5400.0
2010-09-03 11:55:00,50.63,50.75,50.63,50.75,9200.0,44.7448,44.8508,44.7448,44.8508,9200.0
2010-09-03 12:00:00,50.73,50.75,50.72,50.74,7300.0,44.8332,44.8508,44.8243,44.842,7300.0
2010-09-03 12:05:00,50.72,50.74,50.65,50.65,7700.0,44.8243,44.842,44.7625,44.7625,7700.0
2010-09-03 12:10:00,50.66,50.67,50.63,50.66,6000.0,44.7713,44.7801,44.7448,44.7713,6000.0
2010-09-03 12:15:00,50.65,50.65,50.64,50.64,900.0,44.7625,44.7625,44.7536,44.7536,900.0
2010-09-03 12:20:00,50.64,50.67,50.59,50.63,16600.0,44.7536,44.7801,44.7094,44.7448,16600.0
2010-09-03 12:25:00,50.64,50.65,50.56,50.6,22200.0,44.7536,44.7625,44.6829,44.7183,22200.0
2010-09-03 12:30:00,50.6,50.68,50.6,50.68,4500.0,44.7183,44.789,44.7183,44.789,4500.0
2010-09-03 12:35:00,50.66,50.75,50.65,50.71,10400.0,44.7713,44.8508,44.7625,44.8155,10400.0
2010-09-03 12:40:00,50.71,50.81,50.71,50.81,10100.0,44.8155,44.9039,44.8155,44.9039,10100.0
2010-09-03 12:45:00,50.79,50.81,50.7,50.7,5500.0,44.8862,44.9039,44.8067,44.8067,5500.0
2010-09-03 12:50:00,50.71,50.78,50.71,50.78,10900.0,44.8155,44.8774,44.8155,44.8774,10900.0
2010-09-03 12:55:00,50.78,50.84,50.78,50.8,13300.0,44.8774,44.9304,44.8774,44.895,13300.0
2010-09-03 13:00:00,50.81,50.86,50.8,50.82,11800.0,44.9039,44.9481,44.895,44.9127,11800.0
2010-09-03 13:05:00,50.8,50.82,50.78,50.81,8600.0,44.895,44.9127,44.8774,44.9039,8600.0
2010-09-03 13:10:00,50.8,50.83,50.78,50.83,9600.0,44.895,44.9215,44.8774,44.9215,9600.0
2010-09-03 13:15:00,50.82,50.82,50.79,50.81,2400.0,44.9127,44.9127,44.8862,44.9039,2400.0
2010-09-03 13:20:00,50.79,50.83,50.79,50.83,11200.0,44.8862,44.9215,44.8862,44.9215,11200.0
2010-09-03 13:25:00,50.85,50.86,50.78,50.81,10200.0,44.9392,44.9481,44.8774,44.9039,10200.0
2010-09-03 13:30:00,50.79,50.82,50.73,50.76,18600.0,44.8862,44.9127,44.8332,44.8597,18600.0
2010-09-03 13:35:00,50.76,50.88,50.75,50.87,16600.0,44.8597,44.9657,44.8508,44.9569,16600.0
2010-09-03 13:40:00,50.86,50.86,50.79,50.79,10000.0,44.9481,44.9481,44.8862,44.8862,10000.0
2010-09-03 13:45:00,50.81,50.92,50.81,50.91,18400.0,44.9039,45.0011,44.9039,44.9922,18400.0
2010-09-03 13:50:00,50.92,51.02,50.92,51.02,33300.0,45.0011,45.0895,45.0011,45.0895,33300.0
2010-09-03 13:55:00,51.02,51.07,50.99,51.06,24400.0,45.0895,45.1336,45.0629,45.1248,24400.0
2010-09-03 14:00:00,51.05,51.07,51.02,51.02,16700.0,45.116,45.1336,45.0895,45.0895,16700.0
2010-09-03 14:05:00,51.01,51.03,51.0,51.0,5500.0,45.0806,45.0983,45.0718,45.0718,5500.0
2010-09-03 14:10:00,50.99,50.99,50.92,50.92,10000.0,45.0629,45.0629,45.0011,45.0011,10000.0
2010-09-03 14:15:00,50.93,50.94,50.88,50.89,18500.0,45.0099,45.0188,44.9657,44.9746,18500.0
2010-09-03 14:20:00,50.88,50.99,50.88,50.99,10300.0,44.9657,45.0629,44.9657,45.0629,10300.0
2010-09-03 14:25:00,50.99,51.0,50.94,50.94,8000.0,45.0629,45.0718,45.0188,45.0188,8000.0
2010-09-03 14:30:00,50.92,50.98,50.92,50.97,6800.0,45.0011,45.0541,45.0011,45.0453,6800.0
2010-09-03 14:35:00,50.97,51.03,50.95,51.0,14800.0,45.0453,45.0983,45.0276,45.0718,14800.0
2010-09-03 14:40:00,51.01,51.02,50.99,51.0,9500.0,45.0806,45.0895,45.0629,45.0718,9500.0
2010-09-03 14:45:00,51.02,51.02,50.95,50.95,3800.0,45.0895,45.0895,45.0276,45.0276,3800.0
2010-09-03 14:50:00,50.94,50.98,50.94,50.94,6500.0,45.0188,45.0541,45.0188,45.0188,6500.0
2010-09-03 14:55:00,50.94,50.94,50.87,50.9,11000.0,45.0188,45.0188,44.9569,44.9834,11000.0
2010-09-03 15:00:00,50.89,50.9,50.84,50.86,14700.0,44.9746,44.9834,44.9304,44.9481,14700.0
2010-09-03 15:05:00,50.86,50.89,50.85,50.88,20100.0,44.9481,44.9746,44.9392,44.9657,20100.0
2010-09-03 15:10:00,50.87,50.89,50.83,50.87,13100.0,44.9569,44.9746,44.9215,44.9569,13100.0
2010-09-03 15:15:00,50.86,50.87,50.85,50.86,9100.0,44.9481,44.9569,44.9392,44.9481,9100.0
2010-09-03 15:20:00,50.85,50.92,50.85,50.89,16300.0,44.9392,45.0011,44.9392,44.9746,16300.0
2010-09-03 15:25:00,50.89,50.92,50.85,50.85,18800.0,44.9746,45.0011,44.9392,44.9392,18800.0
2010-09-03 15:30:00,50.87,50.91,50.86,50.9,31800.0,44.9569,44.9922,44.9481,44.9834,31800.0
2010-09-03 15:35:00,50.91,50.96,50.9,50.91,19400.0,44.9922,45.0364,44.9834,44.9922,19400.0
2010-09-03 15:40:00,50.9,50.99,50.89,50.97,30600.0,44.9834,45.0629,44.9746,45.0453,30600.0
2010-09-03 15:45:00,50.99,51.06,50.98,51.04,40300.0,45.0629,45.1248,45.0541,45.1071,40300.0
2010-09-03 15:50:00,51.04,51.07,50.97,50.99,68500.0,45.1071,45.1336,45.0453,45.0629,68500.0
2010-09-03 15:55:00,50.98,51.07,50.95,51.04,66600.0,45.0541,45.1336,45.0276,45.1071,66600.0
2010-09-07 09:30:00,50.76,50.76,50.36,50.46,25800.0,44.8597,44.8597,44.5062,44.5946,25800.0
2010-09-07 09:35:00,50.51,50.59,50.36,50.44,25000.0,44.6387,44.7094,44.5062,44.5769,25000.0
2010-09-07 09:40:00,50.48,50.64,50.43,50.55,20300.0,44.6122,44.7536,44.568,44.6741,20300.0
2010-09-07 09:45:00,50.55,50.58,50.46,50.48,17000.0,44.6741,44.7006,44.5946,44.6122,17000.0
2010-09-07 09:50:00,50.49,50.53,50.43,50.45,26100.0,44.6211,44.6564,44.568,44.5857,26100.0
2010-09-07 09:55:00,50.48,50.49,50.32,50.37,26300.0,44.6122,44.6211,44.4708,44.515,26300.0
2010-09-07 10:00:00,50.36,50.43,50.36,50.43,25400.0,44.5062,44.568,44.5062,44.568,25400.0
2010-09-07 10:05:00,50.43,50.5,50.37,50.46,15600.0,44.568,44.6299,44.515,44.5946,15600.0
2010-09-07 10:10:00,50.46,50.52,50.45,50.52,12300.0,44.5946,44.6476,44.5857,44.6476,12300.0
2010-09-07 10:15:00,50.53,50.65,50.46,50.64,19600.0,44.6564,44.7625,44.5946,44.7536,19600.0
2010-09-07 10:20:00,50.64,50.64,50.47,50.55,22900.0,44.7536,44.7536,44.6034,44.6741,22900.0
2010-09-07 10:25:00,50.55,50.66,50.55,50.6,17200.0,44.6741,44.7713,44.6741,44.7183,17200.0
2010-09-07 10:30:00,50.61,50.62,50.55,50.62,15600.0,44.7271,44.736,44.6741,44.736,15600.0
2010-09-07 10:35:00,50.6,50.69,50.56,50.69,24100.0,44.7183,44.7978,44.6829,44.7978,24100.0
2010-09-07 10:40:00,50.68,50.81,50.68,50.8,13800.0,44.789,44.9039,44.789,44.895,13800.0
2010-09-07 10:45:00,50.79,50.81,50.76,50.77,8900.0,44.8862,44.9039,44.8597,44.8685,8900.0
2010-09-07 10:50:00,50.76,50.77,50.61,50.61,11400.0,44.8597,44.8685,44.7271,44.7271,11400.0
2010-09-07 10:55:00,50.61,50.77,50.6,50.75,8600.0,44.7271,44.8685,44.7183,44.8508,8600.0
2010-09-07 11:00:00,50.75,50.8,50.67,50.67,11700.0,44.8508,44.895,44.7801,44.7801,11700.0
2010-09-07 11:05:00,50.65,50.67,50.58,50.63,13000.0,44.7625,44.7801,44.7006,44.7448,13000.0
2010-09-07 11:10:00,50.63,50.72,50.6,50.72,15500.0,44.7448,44.8243,44.7183,44.8243,15500.0
2010-09-07 11:15:00,50.72,50.8,50.69,50.79,14100.0,44.8243,44.895,44.7978,44.8862,14100.0
2010-09-07 11:20:00,50.8,50.9,50.8,50.88,10800.0,44.895,44.9834,44.895,44.9657,10800.0
2010-09-07 11:25:00,50.89,50.92,50.86,50.9,9400.0,44.9746,45.0011,44.9481,44.9834,9400.0
2010-09-07 11:30:00,50.89,50.96,50.82,50.83,9700.0,44.9746,45.0364,44.9127,44.9215,9700.0
2010-09-07 11:35:00,50.83,50.85,50.79,50.82,9600.0,44.9215,44.9392,44.8862,44.9127,9600.0
2010-09-07 11:40:00,50.83,50.83,50.73,50.83,12400.0,44.9215,44.9215,44.8332,44.9215,12400.0
2010-09-07 11:45:00,50.83,50.88,50.8,50.87,34000.0,44.9215,44.9657,44.895,44.9569,34000.0
2010-09-07 11:50:00,50.87,50.87,50.8,50.82,10400.0,44.9569,44.9569,44.895,44.9127,10400.0
2010-09-07 11:55:00,50.82,50.96,50.82,50.96,9800.0,44.9127,45.0364,44.9127,45.0364,9800.0
2010-09-07 12:00:00,50.96,50.98,50.93,50.95,7700.0,45.0364,45.0541,45.0099,45.0276,7700.0
2010-09-07 12:05:00,50.96,51.03,50.96,51.03,4000.0,45.0364,45.0983,45.0364,45.0983,4000.0
2010-09-07 12:10:00,51.03,51.03,50.99,51.0,7800.0,45.0983,45.0983,45.0629,45.0718,7800.0
2010-09-07 12:15:00,50.99,51.07,50.94,51.06,16100.0,45.0629,45.1336,45.0188,45.1248,16100.0
2010-09-07 12:20:00,51.03,51.06,50.9,50.95,16500.0,45.0983,45.1248,44.9834,45.0276,16500.0
2010-09-07 12:25:00,50.95,51.0,50.95,50.98,7600.0,45.0276,45.0718,45.0276,45.0541,7600.0
2010-09-07 12:30:00,51.0,51.0,50.9,50.97,15000.0,45.0718,45.0718,44.9834,45.0453,15000.0
2010-09-07 12:35:00,50.98,50.98,50.9,50.9,14100.0,45.0541,45.0541,44.9834,44.9834,14100.0
2010-09-07 12:40:00,50.9,50.99,50.9,50.99,9100.0,44.9834,45.0629,44.9834,45.0629,9100.0
2010-09-07 12:45:00,51.0,51.03,50.98,51.03,8100.0,45.0718,45.0983,45.0541,45.0983,8100.0
2010-09-07 12:50:00,51.03,51.03,50.98,51.0,5200.0,45.0983,45.0983,45.0541,45.0718,5200.0
2010-09-07 12:55:00,51.01,51.01,50.93,50.98,17800.0,45.0806,45.0806,45.0099,45.0541,17800.0
2010-09-07 13:00:00,50.98,51.0,50.92,50.96,6900.0,45.0541,45.0718,45.0011,45.0364,6900.0
2010-09-07 13:05:00,50.94,50.95,50.91,50.95,7900.0,45.0188,45.0276,44.9922,45.0276,7900.0
2010-09-07 13:10:00,50.96,50.97,50.92,50.92,3400.0,45.0364,45.0453,45.0011,45.0011,3400.0
2010-09-07 13:15:00,50.92,50.97,50.91,50.93,8500.0,45.0011,45.0453,44.9922,45.0099,8500.0
2010-09-07 13:20:00,50.9,50.93,50.89,50.91,6800.0,44.9834,45.0099,44.9746,44.9922,6800.0
2010-09-07 13:25:00,50.92,51.01,50.92,50.96,13500.0,45.0011,45.0806,45.0011,45.0364,13500.0
2010-09-07 13:30:00,50.95,51.04,50.94,51.04,5700.0,45.0276,45.1071,45.0188,45.1071,5700.0
2010-09-07 13:35:00,51.03,51.05,50.99,51.04,7200.0,45.0983,45.116,45.0629,45.1071,7200.0
2010-09-07 13:40:00,51.02,51.03,50.96,50.97,10600.0,45.0895,45.0983,45.0364,45.0453,10600.0
2010-09-07 13:45:00,50.97,51.03,50.96,50.99,6600.0,45.0453,45.0983,45.0364,45.0629,6600.0
2010-09-07 13:50:00,51.01,51.03,51.0,51.01,4900.0,45.0806,45.0983,45.0718,45.0806,4900.0
2010-09-07 13:55:00,51.0,51.04,50.98,51.02,10000.0,45.0718,45.1071,45.0541,45.0895,10000.0
2010-09-07 14:00:00,51.02,51.04,51.01,51.02,12000.0,45.0895,45.1071,45.0806,45.0895,12000.0
2010-09-07 14:05:00,51.04,51.04,51.01,51.03,9500.0,45.1071,45.1071,45.0806,45.0983,9500.0
2010-09-07 14:10:00,51.03,51.05,51.02,51.05,12800.0,45.0983,45.116,45.0895,45.116,12800.0
2010-09-07 14:15:00,51.06,51.07,50.99,51.01,13400.0,45.1248,45.1336,45.0629,45.0806,13400.0
2010-09-07 14:20:00,51.02,51.04,50.97,50.97,8600.0,45.0895,45.1071,45.0453,45.0453,8600.0
2010-09-07 14:25:00,50.95,50.99,50.93,50.93,11000.0,45.0276,45.0629,45.0099,45.0099,11000.0
2010-09-07 14:30:00,50.94,50.96,50.92,50.93,8400.0,45.0188,45.0364,45.0011,45.0099,8400.0
2010-09-07 14:35:00,50.92,50.98,50.89,50.89,12900.0,45.0011,45.0541,44.9746,44.9746,12900.0
2010-09-07 14:40:00,50.86,50.9,50.86,50.89,8900.0,44.9481,44.9834,44.9481,44.9746,8900.0
2010-09-07 14:45:00,50.9,50.94,50.88,50.88,5800.0,44.9834,45.0188,44.9657,44.9657,5800.0
2010-09-07 14:50:00,50.88,50.92,50.86,50.88,12700.0,44.9657,45.0011,44.9481,44.9657,12700.0
2010-09-07 14:55:00,50.88,50.89,50.83,50.87,27300.0,44.9657,44.9746,44.9215,44.9569,27300.0
2010-09-07 15:00:00,50.86,50.93,50.84,50.92,14500.0,44.9481,45.0099,44.9304,45.0011,14500.0
2010-09-07 15:05:00,50.91,50.93,50.87,50.93,11000.0,44.9922,45.0099,44.9569,45.0099,11000.0
2010-09-07 15:10:00,50.93,50.99,50.92,50.97,9000.0,45.0099,45.0629,45.0011,45.0453,9000.0
2010-09-07 15:15:00,50.93,50.93,50.88,50.92,8900.0,45.0099,45.0099,44.9657,45.0011,8900.0
2010-09-07 15:20:00,50.92,50.95,50.86,50.9,13700.0,45.0011,45.0276,44.9481,44.9834,13700.0
2010-09-07 15:25:00,50.9,50.97,50.9,50.95,16100.0,44.9834,45.0453,44.9834,45.0276,16100.0
2010-09-07 15:30:00,50.95,50.98,50.89,50.93,16200.0,45.0276,45.0541,44.9746,45.0099,16200.0
2010-09-07 15:35:00,50.93,50.99,50.9,50.97,22300.0,45.0099,45.0629,44.9834,45.0453,22300.0
2010-09-07 15:40:00,50.96,50.98,50.94,50.97,13600.0,45.0364,45.0541,45.0188,45.0453,13600.0
2010-09-07 15:45:00,50.96,51.01,50.94,50.95,44400.0,45.0364,45.0806,45.0188,45.0276,44400.0
2010-09-07 15:50:00,50.95,50.95,50.81,50.85,28200.0,45.0276,45.0276,44.9039,44.9392,28200.0
2010-09-07 15:55:00,50.84,50.88,50.79,50.84,70100.0,44.9304,44.9657,44.8862,44.9304,70100.0
2010-09-08 09:30:00,50.92,51.11,50.81,51.0,8400.0,45.0011,45.169,44.9039,45.0718,8400.0
2010-09-08 09:35:00,50.99,51.02,50.49,50.58,20600.0,45.0629,45.0895,44.6211,44.7006,20600.0
2010-09-08 09:40:00,50.55,50.69,50.46,50.65,72300.0,44.6741,44.7978,44.5946,44.7625,72300.0
2010-09-08 09:45:00,50.65,50.76,50.5,50.74,28300.0,44.7625,44.8597,44.6299,44.842,28300.0
2010-09-08 09:50:00,50.75,50.75,50.54,50.58,23800.0,44.8508,44.8508,44.6653,44.7006,23800.0
2010-09-08 09:55:00,50.58,50.8,50.54,50.78,18600.0,44.7006,44.895,44.6653,44.8774,18600.0
2010-09-08 10:00:00,50.76,50.97,50.75,50.94,20100.0,44.8597,45.0453,44.8508,45.0188,20100.0
2010-09-08 10:05:00,50.94,51.0,50.77,50.82,30400.0,45.0188,45.0718,44.8685,44.9127,30400.0
2010-09-08 10:10:00,50.8,50.88,50.79,50.86,36800.0,44.895,44.9657,44.8862,44.9481,36800.0
2010-09-08 10:15:00,50.86,50.88,50.72,50.72,18000.0,44.9481,44.9657,44.8243,44.8243,18000.0
2010-09-08 10:20:00,50.72,50.76,50.66,50.74,18200.0,44.8243,44.8597,44.7713,44.842,18200.0
2010-09-08 10:25:00,50.75,50.77,50.64,50.69,10400.0,44.8508,44.8685,44.7536,44.7978,10400.0
2010-09-08 10:30:00,50.66,50.78,50.63,50.69,13700.0,44.7713,44.8774,44.7448,44.7978,13700.0
2010-09-08 10:35:00,50.69,50.76,50.65,50.74,14600.0,44.7978,44.8597,44.7625,44.842,14600.0
2010-09-08 10:40:00,50.75,50.77,50.72,50.73,10100.0,44.8508,44.8685,44.8243,44.8332,10100.0
2010-09-08 10:45:00,50.73,50.74,50.64,50.66,7800.0,44.8332,44.842,44.7536,44.7713,7800.0
2010-09-08 10:50:00,50.68,50.79,50.66,50.76,8300.0,44.789,44.8862,44.7713,44.8597,8300.0
2010-09-08 10:55:00,50.76,50.88,50.76,50.86,7100.0,44.8597,44.9657,44.8597,44.9481,7100.0
2010-09-08 11:00:00,50.87,50.96,50.85,50.96,8200.0,44.9569,45.0364,44.9392,45.0364,8200.0
2010-09-08 11:05:00,50.95,50.98,50.9,50.92,8300.0,45.0276,45.0541,44.9834,45.0011,8300.0
2010-09-08 11:10:00,50.92,50.98,50.89,50.91,13600.0,45.0011,45.0541,44.9746,44.9922,13600.0
2010-09-08 11:15:00,50.91,50.93,50.87,50.91,5700.0,44.9922,45.0099,44.9569,44.9922,5700.0
2010-09-08 11:20:00,50.88,50.98,50.88,50.98,7400.0,44.9657,45.0541,44.9657,45.0541,7400.0
2010-09-08 11:25:00,50.98,50.98,50.96,50.98,3500.0,45.0541,45.0541,45.0364,45.0541,3500.0
2010-09-08 11:30:00,50.98,51.0,50.94,50.96,8700.0,45.0541,45.0718,45.0188,45.0364,8700.0
2010-09-08 11:35:00,50.96,50.97,50.85,50.88,6000.0,45.0364,45.0453,44.9392,44.9657,6000.0
2010-09-08 11:40:00,50.89,51.02,50.89,51.0,9900.0,44.9746,45.0895,44.9746,45.0718,9900.0
2010-09-08 11:45:00,51.03,51.04,50.95,50.96,4900.0,45.0983,45.1071,45.0276,45.0364,4900.0
2010-09-08 11:50:00,50.98,50.98,50.9,50.91,2800.0,45.0541,45.0541,44.9834,44.9922,2800.0
2010-09-08 11:55:00,50.91,50.95,50.9,50.92,2600.0,44.9922,45.0276,44.9834,45.0011,2600.0
2010-09-08 12:00:00,50.91,50.96,50.91,50.92,2900.0,44.9922,45.0364,44.9922,45.0011,2900.0
2010-09-08 12:05:00,50.91,50.92,50.86,50.88,7800.0,44.9922,45.0011,44.9481,44.9657,7800.0
2010-09-08 12:10:00,50.89,50.93,50.86,50.86,7100.0,44.9746,45.0099,44.9481,44.9481,7100.0
2010-09-08 12:15:00,50.86,50.88,50.86,50.87,7400.0,44.9481,44.9657,44.9481,44.9569,7400.0
2010-09-08 12:20:00,50.86,50.91,50.86,50.91,1900.0,44.9481,44.9922,44.9481,44.9922,1900.0
2010-09-08 12:25:00,50.91,50.92,50.85,50.88,4300.0,44.9922,45.0011,44.9392,44.9657,4300.0
2010-09-08 12:30:00,50.88,50.9,50.84,50.88,3900.0,44.9657,44.9834,44.9304,44.9657,3900.0
2010-09-08 12:35:00,50.89,50.92,50.87,50.92,2400.0,44.9746,45.0011,44.9569,45.0011,2400.0
2010-09-08 12:40:00,50.92,50.98,50.89,50.93,6900.0,45.0011,45.0541,44.9746,45.0099,6900.0
2010-09-08 12:45:00,50.94,50.96,50.92,50.94,2100.0,45.0188,45.0364,45.0011,45.0188,2100.0
2010-09-08 12:50:00,50.93,50.93,50.86,50.91,8800.0,45.0099,45.0099,44.9481,44.9922,8800.0
2010-09-08 12:55:00,50.91,50.94,50.91,50.92,2900.0,44.9922,45.0188,44.9922,45.0011,2900.0
2010-09-08 13:00:00,50.92,50.95,50.9,50.91,2900.0,45.0011,45.0276,44.9834,44.9922,2900.0
2010-09-08 13:05:00,50.9,50.9,50.85,50.9,5900.0,44.9834,44.9834,44.9392,44.9834,5900.0
2010-09-08 13:10:00,50.89,50.95,50.88,50.92,12700.0,44.9746,45.0276,44.9657,45.0011,12700.0
2010-09-08 13:15:00,50.92,50.92,50.85,50.85,2700.0,45.0011,45.0011,44.9392,44.9392,2700.0
2010-09-08 13:20:00,50.86,50.98,50.86,50.92,13700.0,44.9481,45.0541,44.9481,45.0011,13700.0
2010-09-08 13:25:00,50.93,51.0,50.92,50.94,12700.0,45.0099,45.0718,45.0011,45.0188,12700.0
2010-09-08 13:30:00,50.95,51.0,50.95,50.99,5300.0,45.0276,45.0718,45.0276,45.0629,5300.0
2010-09-08 13:35:00,50.98,51.01,50.9,50.9,4100.0,45.0541,45.0806,44.9834,44.9834,4100.0
2010-09-08 13:40:00,50.9,50.9,50.84,50.86,10300.0,44.9834,44.9834,44.9304,44.9481,10300.0
2010-09-08 13:45:00,50.86,50.86,50.79,50.81,6000.0,44.9481,44.9481,44.8862,44.9039,6000.0
2010-09-08 13:50:00,50.81,50.85,50.74,50.77,3900.0,44.9039,44.9392,44.842,44.8685,3900.0
2010-09-08 13:55:00,50.78,50.83,50.74,50.79,6300.0,44.8774,44.9215,44.842,44.8862,6300.0
2010-09-08 14:00:00,50.79,50.81,50.67,50.71,13700.0,44.8862,44.9039,44.7801,44.8155,13700.0
2010-09-08 14:05:00,50.7,50.82,50.7,50.77,8500.0,44.8067,44.9127,44.8067,44.8685,8500.0
2010-09-08 14:10:00,50.75,50.83,50.72,50.83,4900.0,44.8508,44.9215,44.8243,44.9215,4900.0
2010-09-08 14:15:00,50.82,50.85,50.79,50.85,4100.0,44.9127,44.9392,44.8862,44.9392,4100.0
2010-09-08 14:20:00,50.86,50.91,50.85,50.91,4700.0,44.9481,44.9922,44.9392,44.9922,4700.0
2010-09-08 14:25:00,50.93,50.94,50.84,50.84,4700.0,45.0099,45.0188,44.9304,44.9304,4700.0
2010-09-08 14:30:00,50.83,50.84,50.79,50.79,6700.0,44.9215,44.9304,44.8862,44.8862,6700.0
2010-09-08 14:35:00,50.8,50.85,50.79,50.85,2800.0,44.895,44.9392,44.8862,44.9392,2800.0
2010-09-08 14:40:00,50.86,50.94,50.83,50.94,6200.0,44.9481,45.0188,44.9215,45.0188,6200.0
2010-09-08 14:45:00,50.93,51.01,50.92,50.97,4600.0,45.0099,45.0806,45.0011,45.0453,4600.0
2010-09-08 14:50:00,50.98,50.99,50.96,50.97,2400.0,45.0541,45.0629,45.0364,45.0453,2400.0
2010-09-08 14:55:00,50.98,50.98,50.94,50.94,1500.0,45.0541,45.0541,45.0188,45.0188,1500.0
2010-09-08 15:00:00,50.94,51.02,50.94,50.98,7300.0,45.0188,45.0895,45.0188,45.0541,7300.0
2010-09-08 15:05:00,51.0,51.02,50.98,51.0,3700.0,45.0718,45.0895,45.0541,45.0718,3700.0
2010-09-08 15:10:00,51.0,51.01,50.92,50.93,14400.0,45.0718,45.0806,45.0011,45.0099,14400.0
2010-09-08 15:15:00,50.92,50.96,50.92,50.92,9500.0,45.0011,45.0364,45.0011,45.0011,9500.0
2010-09-08 15:20:00,50.92,50.97,50.87,50.87,31800.0,45.0011,45.0453,44.9569,44.9569,31800.0
2010-09-08 15:25:00,50.86,50.91,50.84,50.84,14000.0,44.9481,44.9922,44.9304,44.9304,14000.0
2010-09-08 15:30:00,50.84,50.89,50.8,50.82,25700.0,44.9304,44.9746,44.895,44.9127,25700.0
2010-09-08 15:35:00,50.82,50.92,50.81,50.87,27400.0,44.9127,45.0011,44.9039,44.9569,27400.0
2010-09-08 15:40:00,50.87,50.9,50.8,50.83,16200.0,44.9569,44.9834,44.895,44.9215,16200.0
2010-09-08 15:45:00,50.83,50.91,50.82,50.88,31100.0,44.9215,44.9922,44.9127,44.9657,31100.0
2010-09-08 15:50:00,50.87,50.92,50.86,50.88,24600.0,44.9569,45.0011,44.9481,44.9657,24600.0
2010-09-08 15:55:00,50.88,50.9,50.84,50.9,66400.0,44.9657,44.9834,44.9304,44.9834,66400.0
2010-09-09 09:30:00,51.29,51.41,51.22,51.35,14400.0,45.3281,45.4341,45.2662,45.3811,14400.0
2010-09-09 09:35:00,51.34,51.64,51.3,51.64,7400.0,45.3723,45.6374,45.3369,45.6374,7400.0
2010-09-09 09:40:00,51.64,51.68,51.57,51.65,8600.0,45.6374,45.6727,45.5755,45.6462,8600.0
2010-09-09 09:45:00,51.66,51.89,51.66,51.85,29400.0,45.6551,45.8583,45.6551,45.823,29400.0
2010-09-09 09:50:00,51.81,51.92,51.76,51.9,12700.0,45.7876,45.8848,45.7434,45.8672,12700.0
2010-09-09 09:55:00,51.9,51.92,51.75,51.75,11800.0,45.8672,45.8848,45.7346,45.7346,11800.0
2010-09-09 10:00:00,51.73,51.76,51.7,51.7,8800.0,45.7169,45.7434,45.6904,45.6904,8800.0
2010-09-09 10:05:00,51.7,51.72,51.68,51.7,11500.0,45.6904,45.7081,45.6727,45.6904,11500.0
2010-09-09 10:10:00,51.71,51.75,51.67,51.72,14000.0,45.6993,45.7346,45.6639,45.7081,14000.0
2010-09-09 10:15:00,51.71,51.73,51.58,51.65,29200.0,45.6993,45.7169,45.5844,45.6462,29200.0
2010-09-09 10:20:00,51.65,51.67,51.63,51.63,4300.0,45.6462,45.6639,45.6286,45.6286,4300.0
2010-09-09 10:25:00,51.63,51.63,51.56,51.57,6100.0,45.6286,45.6286,45.5667,45.5755,6100.0
2010-09-09 10:30:00,51.59,51.61,51.47,51.48,8000.0,45.5932,45.6109,45.4872,45.496,8000.0
2010-09-09 10:35:00,51.47,51.54,51.43,51.54,12500.0,45.4872,45.549,45.4518,45.549,12500.0
2010-09-09 10:40:00,51.55,51.67,51.55,51.63,4300.0,45.5579,45.6639,45.5579,45.6286,4300.0
2010-09-09 10:45:00,51.65,51.66,51.61,51.61,4700.0,45.6462,45.6551,45.6109,45.6109,4700.0
2010-09-09 10:50:00,51.62,51.65,51.61,51.63,4100.0,45.6197,45.6462,45.6109,45.6286,4100.0
2010-09-09 10:55:00,51.62,51.78,51.6,51.78,13400.0,45.6197,45.7611,45.602,45.7611,13400.0
2010-09-09 11:00:00,51.75,51.8,51.73,51.77,7000.0,45.7346,45.7788,45.7169,45.7523,7000.0
2010-09-09 11:05:00,51.76,51.76,51.72,51.76,5500.0,45.7434,45.7434,45.7081,45.7434,5500.0
2010-09-09 11:10:00,51.78,51.78,51.74,51.77,5300.0,45.7611,45.7611,45.7258,45.7523,5300.0
2010-09-09 11:15:00,51.77,51.81,51.76,51.8,8800.0,45.7523,45.7876,45.7434,45.7788,8800.0
2010-09-09 11:20:00,51.77,51.8,51.75,51.8,5700.0,45.7523,45.7788,45.7346,45.7788,5700.0
2010-09-09 11:25:00,51.81,51.85,51.79,51.83,11700.0,45.7876,45.823,45.77,45.8053,11700.0
2010-09-09 11:30:00,51.83,51.89,51.81,51.89,24500.0,45.8053,45.8583,45.7876,45.8583,24500.0
2010-09-09 11:35:00,51.88,51.91,51.88,51.89,8800.0,45.8495,45.876,45.8495,45.8583,8800.0
2010-09-09 11:40:00,51.89,51.95,51.88,51.95,19900.0,45.8583,45.9114,45.8495,45.9114,19900.0
2010-09-09 11:45:00,51.94,51.94,51.85,51.85,6900.0,45.9025,45.9025,45.823,45.823,6900.0
2010-09-09 11:50:00,51.85,51.9,51.85,51.87,6100.0,45.823,45.8672,45.823,45.8407,6100.0
2010-09-09 11:55:00,51.9,51.9,51.86,51.87,3600.0,45.8672,45.8672,45.8318,45.8407,3600.0
2010-09-09 12:00:00,51.88,51.89,51.86,51.88,3900.0,45.8495,45.8583,45.8318,45.8495,3900.0
2010-09-09 12:05:00,51.88,51.9,51.82,51.83,5000.0,45.8495,45.8672,45.7965,45.8053,5000.0
2010-09-09 12:10:00,51.85,51.85,51.83,51.83,2200.0,45.823,45.823,45.8053,45.8053,2200.0
2010-09-09 12:15:00,51.84,51.84,51.8,51.84,5300.0,45.8141,45.8141,45.7788,45.8141,5300.0
2010-09-09 12:20:00,51.83,51.94,51.83,51.94,6600.0,45.8053,45.9025,45.8053,45.9025,6600.0
2010-09-09 12:25:00,51.96,51.96,51.9,51.91,3200.0,45.9202,45.9202,45.8672,45.876,3200.0
2010-09-09 12:30:00,51.92,51.93,51.89,51.89,3400.0,45.8848,45.8937,45.8583,45.8583,3400.0
2010-09-09 12:35:00,51.87,51.88,51.82,51.86,4000.0,45.8407,45.8495,45.7965,45.8318,4000.0
2010-09-09 12:40:00,51.87,51.89,51.85,51.89,4400.0,45.8407,45.8583,45.823,45.8583,4400.0
2010-09-09 12:45:00,51.88,51.88,51.82,51.82,4000.0,45.8495,45.8495,45.7965,45.7965,4000.0
2010-09-09 12:50:00,51.83,51.86,51.82,51.85,4200.0,45.8053,45.8318,45.7965,45.823,4200.0
2010-09-09 12:55:00,51.83,51.85,51.75,51.75,14100.0,45.8053,45.823,45.7346,45.7346,14100.0
2010-09-09 13:00:00,51.77,51.86,51.71,51.86,16400.0,45.7523,45.8318,45.6993,45.8318,16400.0
2010-09-09 13:05:00,51.85,51.87,51.82,51.86,18400.0,45.823,45.8407,45.7965,45.8318,18400.0
2010-09-09 13:10:00,51.86,51.87,51.84,51.86,14300.0,45.8318,45.8407,45.8141,45.8318,14300.0
2010-09-09 13:15:00,51.86,51.92,51.85,51.9,18800.0,45.8318,45.8848,45.823,45.8672,18800.0
2010-09-09 13:20:00,51.9,51.9,51.87,51.88,6000.0,45.8672,45.8672,45.8407,45.8495,6000.0
2010-09-09 13:25:00,51.87,51.88,51.76,51.76,4100.0,45.8407,45.8495,45.7434,45.7434,4100.0
2010-09-09 13:30:00,51.76,51.82,51.73,51.77,17600.0,45.7434,45.7965,45.7169,45.7523,17600.0
2010-09-09 13:35:00,51.77,51.85,51.77,51.85,21500.0,45.7523,45.823,45.7523,45.823,21500.0
2010-09-09 13:40:00,51.83,51.85,51.83,51.84,5100.0,45.8053,45.823,45.8053,45.8141,5100.0
2010-09-09 13:45:00,51.84,51.92,51.83,51.9,14000.0,45.8141,45.8848,45.8053,45.8672,14000.0
2010-09-09 13:50:00,51.9,51.91,51.88,51.88,3000.0,45.8672,45.876,45.8495,45.8495,3000.0
2010-09-09 13:55:00,51.86,51.86,51.79,51.81,11800.0,45.8318,45.8318,45.77,45.7876,11800.0
2010-09-09 14:00:00,51.81,51.84,51.8,51.82,9100.0,45.7876,45.8141,45.7788,45.7965,9100.0
2010-09-09 14:05:00,51.81,51.81,51.75,51.79,9600.0,45.7876,45.7876,45.7346,45.77,9600.0
2010-09-09 14:10:00,51.78,51.8,51.73,51.73,11700.0,45.7611,45.7788,45.7169,45.7169,11700.0
2010-09-09 14:15:00,51.73,51.76,51.68,51.75,10800.0,45.7169,45.7434,45.6727,45.7346,10800.0
2010-09-09 14:20:00,51.76,51.77,51.75,51.76,5300.0,45.7434,45.7523,45.7346,45.7434,5300.0
2010-09-09 14:25:00,51.77,51.8,51.72,51.75,11200.0,45.7523,45.7788,45.7081,45.7346,11200.0
2010-09-09 14:30:00,51.74,51.84,51.74,51.84,8800.0,45.7258,45.8141,45.7258,45.8141,8800.0
2010-09-09 14:35:00,51.83,51.87,51.79,51.82,14300.0,45.8053,45.8407,45.77,45.7965,14300.0
2010-09-09 14:40:00,51.82,51.82,51.78,51.78,3200.0,45.7965,45.7965,45.7611,45.7611,3200.0
2010-09-09 14:45:00,51.78,51.86,51.78,51.86,4900.0,45.7611,45.8318,45.7611,45.8318,4900.0
2010-09-09 14:50:00,51.86,51.9,51.85,51.89,35800.0,45.8318,45.8672,45.823,45.8583,35800.0
2010-09-09 14:55:00,51.88,51.92,51.87,51.89,11500.0,45.8495,45.8848,45.8407,45.8583,11500.0
2010-09-09 15:00:00,51.9,51.91,51.85,51.87,16100.0,45.8672,45.876,45.823,45.8407,16100.0
2010-09-09 15:05:00,51.87,51.9,51.85,51.87,10400.0,45.8407,45.8672,45.823,45.8407,10400.0
2010-09-09 15:10:00,51.87,51.88,51.84,51.84,5100.0,45.8407,45.8495,45.8141,45.8141,5100.0
2010-09-09 15:15:00,51.85,51.92,51.85,51.85,11700.0,45.823,45.8848,45.823,45.823,11700.0
2010-09-09 15:20:00,51.85,51.88,51.83,51.87,11700.0,45.823,45.8495,45.8053,45.8407,11700.0
2010-09-09 15:25:00,51.87,51.91,51.84,51.89,17900.0,45.8407,45.876,45.8141,45.8583,17900.0
2010-09-09 15:30:00,51.9,51.9,51.84,51.89,19000.0,45.8672,45.8672,45.8141,45.8583,19000.0
2010-09-09 15:35:00,51.88,51.91,51.86,51.91,15000.0,45.8495,45.876,45.8318,45.876,15000.0
2010-09-09 15:40:00,51.92,51.94,51.85,51.87,14300.0,45.8848,45.9025,45.823,45.8407,14300.0
2010-09-09 15:45:00,51.87,51.89,51.83,51.89,26000.0,45.8407,45.8583,45.8053,45.8583,26000.0
2010-09-09 15:50:00,51.89,51.93,51.84,51.86,24000.0,45.8583,45.8937,45.8141,45.8318,24000.0
2010-09-09 15:55:00,51.86,51.88,51.79,51.85,49700.0,45.8318,45.8495,45.77,45.823,49700.0
2010-09-10 09:30:00,51.98,52.05,51.9,51.99,32200.0,45.9379,45.9997,45.8672,45.9467,32200.0
2010-09-10 09:35:00,51.97,52.57,51.97,52.47,82800.0,45.929,46.4593,45.929,46.3709,82800.0
2010-09-10 09:40:00,52.47,52.52,52.35,52.41,24100.0,46.3709,46.4151,46.2649,46.3179,24100.0
2010-09-10 09:45:00,52.4,52.45,52.29,52.42,22200.0,46.309,46.3532,46.2118,46.3267,22200.0
2010-09-10 09:50:00,52.42,52.47,52.33,52.44,19200.0,46.3267,46.3709,46.2472,46.3444,19200.0
2010-09-10 09:55:00,52.45,52.5,52.27,52.33,21800.0,46.3532,46.3974,46.1942,46.2472,21800.0
2010-09-10 10:00:00,52.3,52.3,52.06,52.06,15900.0,46.2207,46.2207,46.0086,46.0086,15900.0
2010-09-10 10:05:00,52.03,52.06,51.84,52.02,16500.0,45.9821,46.0086,45.8141,45.9732,16500.0
2010-09-10 10:10:00,52.01,52.12,52.0,52.05,13700.0,45.9644,46.0616,45.9555,45.9997,13700.0
2010-09-10 10:15:00,52.03,52.05,51.92,52.05,10300.0,45.9821,45.9997,45.8848,45.9997,10300.0
2010-09-10 10:20:00,52.06,52.1,52.02,52.03,11000.0,46.0086,46.0439,45.9732,45.9821,11000.0
2010-09-10 10:25:00,52.02,52.07,51.98,52.07,4400.0,45.9732,46.0174,45.9379,46.0174,4400.0
2010-09-10 10:30:00,52.05,52.11,52.03,52.08,10800.0,45.9997,46.0528,45.9821,46.0262,10800.0
2010-09-10 10:35:00,52.08,52.16,52.07,52.13,9800.0,46.0262,46.0969,46.0174,46.0704,9800.0
2010-09-10 10:40:00,52.13,52.14,52.08,52.11,12200.0,46.0704,46.0793,46.0262,46.0528,12200.0
2010-09-10 10:45:00,52.11,52.16,52.03,52.14,19100.0,46.0528,46.0969,45.9821,46.0793,19100.0
2010-09-10 10:50:00,52.15,52.21,52.11,52.21,11000.0,46.0881,46.1411,46.0528,46.1411,11000.0
2010-09-10 10:55:00,52.21,52.26,52.18,52.23,10100.0,46.1411,46.1853,46.1146,46.1588,10100.0
2010-09-10 11:00:00,52.23,52.3,52.22,52.3,8400.0,46.1588,46.2207,46.15,46.2207,8400.0
2010-09-10 11:05:00,52.29,52.29,52.21,52.28,10700.0,46.2118,46.2118,46.1411,46.203,10700.0
2010-09-10 11:10:00,52.3,52.33,52.28,52.33,4000.0,46.2207,46.2472,46.203,46.2472,4000.0
2010-09-10 11:15:00,52.31,52.33,52.3,52.31,5000.0,46.2295,46.2472,46.2207,46.2295,5000.0
2010-09-10 11:20:00,52.31,52.31,52.26,52.26,8600.0,46.2295,46.2295,46.1853,46.1853,8600.0
2010-09-10 11:25:00,52.28,52.33,52.27,52.32,6100.0,46.203,46.2472,46.1942,46.2383,6100.0
2010-09-10 11:30:00,52.32,52.32,52.31,52.31,3200.0,46.2383,46.2383,46.2295,46.2295,3200.0
2010-09-10 11:35:00,52.32,52.39,52.31,52.35,10200.0,46.2383,46.3002,46.2295,46.2649,10200.0
2010-09-10 11:40:00,52.34,52.34,52.26,52.26,8600.0,46.256,46.256,46.1853,46.1853,8600.0
2010-09-10 11:45:00,52.27,52.28,52.24,52.25,6200.0,46.1942,46.203,46.1676,46.1765,6200.0
2010-09-10 11:50:00,52.24,52.26,52.19,52.25,6900.0,46.1676,46.1853,46.1235,46.1765,6900.0
2010-09-10 11:55:00,52.27,52.27,52.22,52.24,9600.0,46.1942,46.1942,46.15,46.1676,9600.0
2010-09-10 12:00:00,52.23,52.25,52.21,52.22,7100.0,46.1588,46.1765,46.1411,46.15,7100.0
2010-09-10 12:05:00,52.21,52.22,52.19,52.21,2600.0,46.1411,46.15,46.1235,46.1411,2600.0
2010-09-10 12:10:00,52.2,52.21,52.18,52.18,8900.0,46.1323,46.1411,46.1146,46.1146,8900.0
2010-09-10 12:15:00,52.17,52.24,52.15,52.24,12400.0,46.1058,46.1676,46.0881,46.1676,12400.0
2010-09-10 12:20:00,52.24,52.32,52.24,52.32,6200.0,46.1676,46.2383,46.1676,46.2383,6200.0
2010-09-10 12:25:00,52.3,52.34,52.3,52.32,12600.0,46.2207,46.256,46.2207,46.2383,12600.0
2010-09-10 12:30:00,52.32,52.39,52.27,52.39,15700.0,46.2383,46.3002,46.1942,46.3002,15700.0
2010-09-10 12:35:00,52.38,52.46,52.36,52.46,12200.0,46.2914,46.3621,46.2737,46.3621,12200.0
2010-09-10 12:40:00,52.45,52.49,52.43,52.48,10200.0,46.3532,46.3886,46.3356,46.3798,10200.0
2010-09-10 12:45:00,52.49,52.56,52.47,52.56,15500.0,46.3886,46.4505,46.3709,46.4505,15500.0
2010-09-10 12:50:00,52.56,52.6,52.55,52.59,14200.0,46.4505,46.4858,46.4416,46.477,14200.0
2010-09-10 12:55:00,52.58,52.6,52.57,52.6,6500.0,46.4681,46.4858,46.4593,46.4858,6500.0
2010-09-10 13:00:00,52.59,52.6,52.57,52.57,6700.0,46.477,46.4858,46.4593,46.4593,6700.0
2010-09-10 13:05:00,52.57,52.63,52.56,52.62,7500.0,46.4593,46.5123,46.4505,46.5035,7500.0
2010-09-10 13:10:00,52.61,52.63,52.58,52.59,5400.0,46.4946,46.5123,46.4681,46.477,5400.0
2010-09-10 13:15:00,52.6,52.62,52.58,52.62,5600.0,46.4858,46.5035,46.4681,46.5035,5600.0
2010-09-10 13:20:00,52.62,52.66,52.62,52.64,8700.0,46.5035,46.5388,46.5035,46.5212,8700.0
2010-09-10 13:25:00,52.64,52.65,52.62,52.64,7900.0,46.5212,46.53,46.5035,46.5212,7900.0
2010-09-10 13:30:00,52.65,52.68,52.62,52.68,8400.0,46.53,46.5565,46.5035,46.5565,8400.0
2010-09-10 13:35:00,52.69,52.69,52.65,52.66,7900.0,46.5653,46.5653,46.53,46.5388,7900.0
2010-09-10 13:40:00,52.66,52.7,52.63,52.64,19600.0,46.5388,46.5742,46.5123,46.5212,19600.0
2010-09-10 13:45:00,52.63,52.65,52.62,52.62,5300.0,46.5123,46.53,46.5035,46.5035,5300.0
2010-09-10 13:50:00,52.63,52.7,52.61,52.68,13300.0,46.5123,46.5742,46.4946,46.5565,13300.0
2010-09-10 13:55:00,52.69,52.7,52.67,52.7,6900.0,46.5653,46.5742,46.5477,46.5742,6900.0
2010-09-10 14:00:00,52.68,52.72,52.65,52.71,12700.0,46.5565,46.5919,46.53,46.583,12700.0
2010-09-10 14:05:00,52.7,52.75,52.69,52.74,10000.0,46.5742,46.6184,46.5653,46.6095,10000.0
2010-09-10 14:10:00,52.73,52.74,52.69,52.7,13800.0,46.6007,46.6095,46.5653,46.5742,13800.0
2010-09-10 14:15:00,52.71,52.72,52.7,52.7,10200.0,46.583,46.5919,46.5742,46.5742,10200.0
2010-09-10 14:20:00,52.7,52.73,52.7,52.72,6200.0,46.5742,46.6007,46.5742,46.5919,6200.0
2010-09-10 14:25:00,52.73,52.84,52.72,52.81,25500.0,46.6007,46.6979,46.5919,46.6714,25500.0
2010-09-10 14:30:00,52.82,52.83,52.78,52.8,13100.0,46.6802,46.6891,46.6449,46.6626,13100.0
2010-09-10 14:35:00,52.8,52.87,52.8,52.85,12400.0,46.6626,46.7244,46.6626,46.7067,12400.0
2010-09-10 14:40:00,52.85,52.92,52.81,52.89,27500.0,46.7067,46.7686,46.6714,46.7421,27500.0
2010-09-10 14:45:00,52.89,52.89,52.73,52.73,26900.0,46.7421,46.7421,46.6007,46.6007,26900.0
2010-09-10 14:50:00,52.72,52.73,52.68,52.68,7600.0,46.5919,46.6007,46.5565,46.5565,7600.0
2010-09-10 14:55:00,52.69,52.76,52.68,52.76,11700.0,46.5653,46.6272,46.5565,46.6272,11700.0
2010-09-10 15:00:00,52.77,52.8,52.72,52.72,7600.0,46.636,46.6626,46.5919,46.5919,7600.0
2010-09-10 15:05:00,52.73,52.74,52.71,52.72,10000.0,46.6007,46.6095,46.583,46.5919,10000.0
2010-09-10 15:10:00,52.72,52.76,52.72,52.76,6600.0,46.5919,46.6272,46.5919,46.6272,6600.0
2010-09-10 15:15:00,52.77,52.83,52.77,52.8,20500.0,46.636,46.6891,46.636,46.6626,20500.0
2010-09-10 15:20:00,52.81,52.81,52.79,52.81,8700.0,46.6714,46.6714,46.6537,46.6714,8700.0
2010-09-10 15:25:00,52.81,52.88,52.8,52.87,14600.0,46.6714,46.7333,46.6626,46.7244,14600.0
2010-09-10 15:30:00,52.87,52.92,52.85,52.88,29700.0,46.7244,46.7686,46.7067,46.7333,29700.0
2010-09-10 15:35:00,52.88,52.88,52.8,52.8,24400.0,46.7333,46.7333,46.6626,46.6626,24400.0
2010-09-10 15:40:00,52.79,52.81,52.73,52.77,48700.0,46.6537,46.6714,46.6007,46.636,48700.0
2010-09-10 15:45:00,52.78,52.82,52.75,52.79,70600.0,46.6449,46.6802,46.6184,46.6537,70600.0
2010-09-10 15:50:00,52.79,52.83,52.78,52.8,70900.0,46.6537,46.6891,46.6449,46.6626,70900.0
2010-09-10 15:55:00,52.8,52.81,52.7,52.79,77400.0,46.6626,46.6714,46.5742,46.6537,77400.0
2010-09-13 09:30:00,52.94,53.27,52.94,53.1,36600.0,46.7863,47.0779,46.7863,46.9277,36600.0
2010-09-13 09:35:00,53.1,53.45,53.07,53.45,16900.0,46.9277,47.237,46.9012,47.237,16900.0
2010-09-13 09:40:00,53.42,53.51,53.35,53.5,15900.0,47.2105,47.29,47.1486,47.2812,15900.0
2010-09-13 09:45:00,53.47,53.5,53.28,53.37,29000.0,47.2547,47.2812,47.0868,47.1663,29000.0
2010-09-13 09:50:00,53.36,53.55,53.35,53.55,29400.0,47.1575,47.3254,47.1486,47.3254,29400.0
2010-09-13 09:55:00,53.53,53.53,53.37,53.52,31800.0,47.3077,47.3077,47.1663,47.2989,31800.0
2010-09-13 10:00:00,53.49,53.5,53.26,53.32,49500.0,47.2723,47.2812,47.0691,47.1221,49500.0
2010-09-13 10:05:00,53.33,53.37,53.22,53.25,39700.0,47.1309,47.1663,47.0337,47.0602,39700.0
2010-09-13 10:10:00,53.23,53.28,53.22,53.23,17700.0,47.0426,47.0868,47.0337,47.0426,17700.0
2010-09-13 10:15:00,53.23,53.27,53.22,53.23,55000.0,47.0426,47.0779,47.0337,47.0426,55000.0
2010-09-13 10:20:00,53.25,53.26,53.2,53.23,35000.0,47.0602,47.0691,47.0161,47.0426,35000.0
2010-09-13 10:25:00,53.23,53.27,53.22,53.26,24200.0,47.0426,47.0779,47.0337,47.0691,24200.0
2010-09-13 10:30:00,53.26,53.27,53.2,53.23,36800.0,47.0691,47.0779,47.0161,47.0426,36800.0
2010-09-13 10:35:00,53.23,53.27,53.14,53.16,24300.0,47.0426,47.0779,46.963,46.9807,24300.0
2010-09-13 10:40:00,53.16,53.22,53.04,53.1,35900.0,46.9807,47.0337,46.8747,46.9277,35900.0
2010-09-13 10:45:00,53.1,53.17,53.1,53.15,14800.0,46.9277,46.9895,46.9277,46.9719,14800.0
2010-09-13 10:50:00,53.16,53.19,53.15,53.18,10500.0,46.9807,47.0072,46.9719,46.9984,10500.0
2010-09-13 10:55:00,53.16,53.28,53.16,53.24,12300.0,46.9807,47.0868,46.9807,47.0514,12300.0
2010-09-13 11:00:00,53.24,53.24,53.19,53.21,7000.0,47.0514,47.0514,47.0072,47.0249,7000.0
2010-09-13 11:05:00,53.22,53.22,53.18,53.2,14200.0,47.0337,47.0337,46.9984,47.0161,14200.0
2010-09-13 11:10:00,53.2,53.2,53.15,53.16,14700.0,47.0161,47.0161,46.9719,46.9807,14700.0
2010-09-13 11:15:00,53.16,53.17,53.12,53.14,12500.0,46.9807,46.9895,46.9454,46.963,12500.0
2010-09-13 11:20:00,53.14,53.15,53.12,53.13,15200.0,46.963,46.9719,46.9454,46.9542,15200.0
2010-09-13 11:25:00,53.13,53.13,53.07,53.07,27200.0,46.9542,46.9542,46.9012,46.9012,27200.0
2010-09-13 11:30:00,53.08,53.08,52.95,53.03,16600.0,46.91,46.91,46.7951,46.8658,16600.0
2010-09-13 11:35:00,53.03,53.04,52.96,53.04,10900.0,46.8658,46.8747,46.804,46.8747,10900.0
2010-09-13 11:40:00,53.06,53.06,52.94,52.94,26200.0,46.8923,46.8923,46.7863,46.7863,26200.0
2010-09-13 11:45:00,52.94,52.96,52.88,52.88,16900.0,46.7863,46.804,46.7333,46.7333,16900.0
2010-09-13 11:50:00,52.87,52.9,52.87,52.88,5800.0,46.7244,46.7509,46.7244,46.7333,5800.0
2010-09-13 11:55:00,52.88,52.89,52.86,52.88,10000.0,46.7333,46.7421,46.7156,46.7333,10000.0
2010-09-13 12:00:00,52.88,52.88,52.81,52.84,19200.0,46.7333,46.7333,46.6714,46.6979,19200.0
2010-09-13 12:05:00,52.83,52.83,52.77,52.77,9300.0,46.6891,46.6891,46.636,46.636,9300.0
2010-09-13 12:10:00,52.77,52.78,52.73,52.73,20500.0,46.636,46.6449,46.6007,46.6007,20500.0
2010-09-13 12:15:00,52.73,52.73,52.61,52.64,29100.0,46.6007,46.6007,46.4946,46.5212,29100.0
2010-09-13 12:20:00,52.64,52.65,52.43,52.62,28100.0,46.5212,46.53,46.3356,46.5035,28100.0
2010-09-13 12:25:00,52.6,52.65,52.52,52.53,16000.0,46.4858,46.53,46.4151,46.4239,16000.0
2010-09-13 12:30:00,52.53,52.61,52.51,52.56,18300.0,46.4239,46.4946,46.4063,46.4505,18300.0
2010-09-13 12:35:00,52.57,52.66,52.57,52.63,5900.0,46.4593,46.5388,46.4593,46.5123,5900.0
2010-09-13 12:40:00,52.64,52.66,52.63,52.64,8300.0,46.5212,46.5388,46.5123,46.5212,8300.0
2010-09-13 12:45:00,52.63,52.71,52.63,52.71,6500.0,46.5123,46.583,46.5123,46.583,6500.0
2010-09-13 12:50:00,52.69,52.72,52.61,52.61,7400.0,46.5653,46.5919,46.4946,46.4946,7400.0
2010-09-13 12:55:00,52.6,52.71,52.6,52.7,4300.0,46.4858,46.583,46.4858,46.5742,4300.0
2010-09-13 13:00:00,52.71,52.76,52.71,52.76,8600.0,46.583,46.6272,46.583,46.6272,8600.0
2010-09-13 13:05:00,52.76,52.78,52.76,52.76,3900.0,46.6272,46.6449,46.6272,46.6272,3900.0
2010-09-13 13:10:00,52.76,52.76,52.73,52.74,5200.0,46.6272,46.6272,46.6007,46.6095,5200.0
2010-09-13 13:15:00,52.74,52.74,52.67,52.68,5500.0,46.6095,46.6095,46.5477,46.5565,5500.0
2010-09-13 13:20:00,52.69,52.81,52.69,52.8,10000.0,46.5653,46.6714,46.5653,46.6626,10000.0
2010-09-13 13:25:00,52.79,52.84,52.79,52.84,5400.0,46.6537,46.6979,46.6537,46.6979,5400.0
2010-09-13 13:30:00,52.85,52.86,52.81,52.81,7000.0,46.7067,46.7156,46.6714,46.6714,7000.0
2010-09-13 13:35:00,52.81,52.84,52.74,52.77,16200.0,46.6714,46.6979,46.6095,46.636,16200.0
2010-09-13 13:40:00,52.77,52.77,52.71,52.71,2900.0,46.636,46.636,46.583,46.583,2900.0
2010-09-13 13:45:00,52.72,52.74,52.7,52.74,4800.0,46.5919,46.6095,46.5742,46.6095,4800.0
2010-09-13 13:50:00,52.73,52.74,52.7,52.73,10900.0,46.6007,46.6095,46.5742,46.6007,10900.0
2010-09-13 13:55:00,52.73,52.73,52.6,52.6,9700.0,46.6007,46.6007,46.4858,46.4858,9700.0
2010-09-13 14:00:00,52.62,52.65,52.53,52.54,14600.0,46.5035,46.53,46.4239,46.4328,14600.0
2010-09-13 14:05:00,52.55,52.63,52.54,52.62,10900.0,46.4416,46.5123,46.4328,46.5035,10900.0
2010-09-13 14:10:00,52.63,52.63,52.58,52.58,8800.0,46.5123,46.5123,46.4681,46.4681,8800.0
2010-09-13 14:15:00,52.56,52.56,52.52,52.52,7600.0,46.4505,46.4505,46.4151,46.4151,7600.0
2010-09-13 14:20:00,52.52,52.53,52.48,52.49,9600.0,46.4151,46.4239,46.3798,46.3886,9600.0
2010-09-13 14:25:00,52.5,52.6,52.49,52.6,5300.0,46.3974,46.4858,46.3886,46.4858,5300.0
2010-09-13 14:30:00,52.59,52.63,52.59,52.6,12700.0,46.477,46.5123,46.477,46.4858,12700.0
2010-09-13 14:35:00,52.59,52.61,52.58,52.58,7400.0,46.477,46.4946,46.4681,46.4681,7400.0
2010-09-13 14:40:00,52.58,52.65,52.56,52.65,10600.0,46.4681,46.53,46.4505,46.53,10600.0
2010-09-13 14:45:00,52.66,52.79,52.65,52.75,13700.0,46.5388,46.6537,46.53,46.6184,13700.0
2010-09-13 14:50:00,52.74,52.75,52.72,52.72,4700.0,46.6095,46.6184,46.5919,46.5919,4700.0
2010-09-13 14:55:00,52.72,52.79,52.72,52.79,8700.0,46.5919,46.6537,46.5919,46.6537,8700.0
2010-09-13 15:00:00,52.8,52.84,52.76,52.78,9000.0,46.6626,46.6979,46.6272,46.6449,9000.0
2010-09-13 15:05:00,52.77,52.77,52.69,52.73,9300.0,46.636,46.636,46.5653,46.6007,9300.0
2010-09-13 15:10:00,52.74,52.79,52.73,52.78,14100.0,46.6095,46.6537,46.6007,46.6449,14100.0
2010-09-13 15:15:00,52.78,52.78,52.74,52.74,21900.0,46.6449,46.6449,46.6095,46.6095,21900.0
2010-09-13 15:20:00,52.75,52.75,52.69,52.7,49000.0,46.6184,46.6184,46.5653,46.5742,49000.0
2010-09-13 15:25:00,52.69,52.7,52.62,52.64,33500.0,46.5653,46.5742,46.5035,46.5212,33500.0
2010-09-13 15:30:00,52.64,52.65,52.59,52.62,36200.0,46.5212,46.53,46.477,46.5035,36200.0
2010-09-13 15:35:00,52.63,52.69,52.63,52.69,29200.0,46.5123,46.5653,46.5123,46.5653,29200.0
2010-09-13 15:40:00,52.69,52.72,52.69,52.69,29900.0,46.5653,46.5919,46.5653,46.5653,29900.0
2010-09-13 15:45:00,52.69,52.69,52.6,52.63,54000.0,46.5653,46.5653,46.4858,46.5123,54000.0
2010-09-13 15:50:00,52.62,52.66,52.62,52.66,40200.0,46.5035,46.5388,46.5035,46.5388,40200.0
2010-09-13 15:55:00,52.65,52.65,52.56,52.59,87800.0,46.53,46.53,46.4505,46.477,87800.0
2010-09-14 09:30:00,52.5,52.73,52.31,52.59,18400.0,46.3974,46.6007,46.2295,46.477,18400.0
2010-09-14 09:35:00,52.53,52.98,52.4,52.88,29600.0,46.4239,46.8216,46.309,46.7333,29600.0
2010-09-14 09:40:00,52.85,52.88,52.49,52.49,36900.0,46.7067,46.7333,46.3886,46.3886,36900.0
2010-09-14 09:45:00,52.47,52.5,52.29,52.38,25600.0,46.3709,46.3974,46.2118,46.2914,25600.0
2010-09-14 09:50:00,52.39,52.53,52.35,52.5,24200.0,46.3002,46.4239,46.2649,46.3974,24200.0
2010-09-14 09:55:00,52.48,52.48,52.41,52.41,6400.0,46.3798,46.3798,46.3179,46.3179,6400.0
2010-09-14 10:00:00,52.41,52.53,52.31,52.52,16400.0,46.3179,46.4239,46.2295,46.4151,16400.0
2010-09-14 10:05:00,52.5,52.5,52.36,52.37,10600.0,46.3974,46.3974,46.2737,46.2825,10600.0
2010-09-14 10:10:00,52.4,52.43,52.36,52.4,6200.0,46.309,46.3356,46.2737,46.309,6200.0
2010-09-14 10:15:00,52.4,52.47,52.4,52.47,7600.0,46.309,46.3709,46.309,46.3709,7600.0
2010-09-14 10:20:00,52.47,52.47,52.4,52.41,12300.0,46.3709,46.3709,46.309,46.3179,12300.0
2010-09-14 10:25:00,52.43,52.43,52.4,52.41,3500.0,46.3356,46.3356,46.309,46.3179,3500.0
2010-09-14 10:30:00,52.43,52.43,52.36,52.38,14300.0,46.3356,46.3356,46.2737,46.2914,14300.0
2010-09-14 10:35:00,52.39,52.4,52.29,52.29,38100.0,46.3002,46.309,46.2118,46.2118,38100.0
2010-09-14 10:40:00,52.29,52.3,52.16,52.22,31800.0,46.2118,46.2207,46.0969,46.15,31800.0
2010-09-14 10:45:00,52.22,52.24,52.15,52.18,59200.0,46.15,46.1676,46.0881,46.1146,59200.0
2010-09-14 10:50:00,52.19,52.2,52.16,52.17,16600.0,46.1235,46.1323,46.0969,46.1058,16600.0
2010-09-14 10:55:00,52.17,52.21,52.12,52.18,25800.0,46.1058,46.1411,46.0616,46.1146,25800.0
2010-09-14 11:00:00,52.18,52.21,52.1,52.13,38000.0,46.1146,46.1411,46.0439,46.0704,38000.0
2010-09-14 11:05:00,52.13,52.3,52.13,52.26,26900.0,46.0704,46.2207,46.0704,46.1853,26900.0
2010-09-14 11:10:00,52.26,52.34,52.21,52.33,24900.0,46.1853,46.256,46.1411,46.2472,24900.0
2010-09-14 11:15:00,52.33,52.43,52.3,52.41,15800.0,46.2472,46.3356,46.2207,46.3179,15800.0
2010-09-14 11:20:00,52.41,52.41,52.34,52.38,16200.0,46.3179,46.3179,46.256,46.2914,16200.0
2010-09-14 11:25:00,52.37,52.41,52.35,52.37,21600.0,46.2825,46.3179,46.2649,46.2825,21600.0
2010-09-14 11:30:00,52.37,52.37,52.27,52.27,56200.0,46.2825,46.2825,46.1942,46.1942,56200.0
2010-09-14 11:35:00,52.26,52.28,52.23,52.26,8700.0,46.1853,46.203,46.1588,46.1853,8700.0
2010-09-14 11:40:00,52.26,52.31,52.25,52.31,23900.0,46.1853,46.2295,46.1765,46.2295,23900.0
2010-09-14 11:45:00,52.3,52.31,52.27,52.28,17400.0,46.2207,46.2295,46.1942,46.203,17400.0
2010-09-14 11:50:00,52.29,52.31,52.28,52.29,23600.0,46.2118,46.2295,46.203,46.2118,23600.0
2010-09-14 11:55:00,52.29,52.31,52.26,52.3,21800.0,46.2118,46.2295,46.1853,46.2207,21800.0
2010-09-14 12:00:00,52.3,52.32,52.27,52.28,34300.0,46.2207,46.2383,46.1942,46.203,34300.0
2010-09-14 12:05:00,52.28,52.31,52.23,52.23,20800.0,46.203,46.2295,46.1588,46.1588,20800.0
2010-09-14 12:10:00,52.24,52.34,52.24,52.31,17600.0,46.1676,46.256,46.1676,46.2295,17600.0
2010-09-14 12:15:00,52.31,52.4,52.3,52.4,15900.0,46.2295,46.309,46.2207,46.309,15900.0
2010-09-14 12:20:00,52.39,52.43,52.38,52.43,9500.0,46.3002,46.3356,46.2914,46.3356,9500.0
2010-09-14 12:25:00,52.44,52.48,52.44,52.47,11300.0,46.3444,46.3798,46.3444,46.3709,11300.0
2010-09-14 12:30:00,52.48,52.49,52.46,52.46,13500.0,46.3798,46.3886,46.3621,46.3621,13500.0
2010-09-14 12:35:00,52.47,52.47,52.4,52.42,13600.0,46.3709,46.3709,46.309,46.3267,13600.0
2010-09-14 12:40:00,52.42,52.42,52.39,52.4,5800.0,46.3267,46.3267,46.3002,46.309,5800.0
2010-09-14 12:45:00,52.39,52.4,52.33,52.35,26400.0,46.3002,46.309,46.2472,46.2649,26400.0
2010-09-14 12:50:00,52.36,52.37,52.31,52.35,18200.0,46.2737,46.2825,46.2295,46.2649,18200.0
2010-09-14 12:55:00,52.34,52.35,52.31,52.33,11000.0,46.256,46.2649,46.2295,46.2472,11000.0
2010-09-14 13:00:00,52.33,52.37,52.31,52.37,14400.0,46.2472,46.2825,46.2295,46.2825,14400.0
2010-09-14 13:05:00,52.38,52.39,52.38,52.38,2500.0,46.2914,46.3002,46.2914,46.2914,2500.0
2010-09-14 13:10:00,52.38,52.39,52.36,52.36,17600.0,46.2914,46.3002,46.2737,46.2737,17600.0
2010-09-14 13:15:00,52.36,52.38,52.35,52.35,14700.0,46.2737,46.2914,46.2649,46.2649,14700.0
2010-09-14 13:20:00,52.36,52.36,52.33,52.35,15100.0,46.2737,46.2737,46.2472,46.2649,15100.0
2010-09-14 13:25:00,52.36,52.38,52.33,52.38,18100.0,46.2737,46.2914,46.2472,46.2914,18100.0
2010-09-14 13:30:00,52.38,52.4,52.35,52.39,11100.0,46.2914,46.309,46.2649,46.3002,11100.0
2010-09-14 13:35:00,52.39,52.46,52.38,52.4,18200.0,46.3002,46.3621,46.2914,46.309,18200.0
2010-09-14 13:40:00,52.41,52.42,52.34,52.34,15500.0,46.3179,46.3267,46.256,46.256,15500.0
2010-09-14 13:45:00,52.34,52.35,52.27,52.31,21800.0,46.256,46.2649,46.1942,46.2295,21800.0
2010-09-14 13:50:00,52.31,52.34,52.3,52.32,10700.0,46.2295,46.256,46.2207,46.2383,10700.0
2010-09-14 13:55:00,52.33,52.36,52.27,52.36,18600.0,46.2472,46.2737,46.1942,46.2737,18600.0
2010-09-14 14:00:00,52.36,52.43,52.32,52.42,11900.0,46.2737,46.3356,46.2383,46.3267,11900.0
2010-09-14 14:05:00,52.42,52.42,52.4,52.42,10100.0,46.3267,46.3267,46.309,46.3267,10100.0
2010-09-14 14:10:00,52.42,52.42,52.39,52.4,10200.0,46.3267,46.3267,46.3002,46.309,10200.0
2010-09-14 14:15:00,52.4,52.4,52.37,52.38,5900.0,46.309,46.309,46.2825,46.2914,5900.0
2010-09-14 14:20:00,52.38,52.38,52.34,52.36,14500.0,46.2914,46.2914,46.256,46.2737,14500.0
2010-09-14 14:25:00,52.35,52.35,52.29,52.29,15600.0,46.2649,46.2649,46.2118,46.2118,15600.0
2010-09-14 14:30:00,52.28,52.3,52.26,52.29,11800.0,46.203,46.2207,46.1853,46.2118,11800.0
2010-09-14 14:35:00,52.3,52.34,52.3,52.33,12800.0,46.2207,46.256,46.2207,46.2472,12800.0
2010-09-14 14:40:00,52.34,52.36,52.33,52.36,22500.0,46.256,46.2737,46.2472,46.2737,22500.0
2010-09-14 14:45:00,52.35,52.36,52.3,52.31,19400.0,46.2649,46.2737,46.2207,46.2295,19400.0
2010-09-14 14:50:00,52.31,52.33,52.29,52.31,28300.0,46.2295,46.2472,46.2118,46.2295,28300.0
2010-09-14 14:55:00,52.31,52.31,52.26,52.27,22800.0,46.2295,46.2295,46.1853,46.1942,22800.0
2010-09-14 15:00:00,52.27,52.31,52.27,52.29,22500.0,46.1942,46.2295,46.1942,46.2118,22500.0
2010-09-14 15:05:00,52.28,52.28,52.24,52.26,21900.0,46.203,46.203,46.1676,46.1853,21900.0
2010-09-14 15:10:00,52.26,52.26,52.17,52.17,32200.0,46.1853,46.1853,46.1058,46.1058,32200.0
2010-09-14 15:15:00,52.18,52.19,52.12,52.14,38700.0,46.1146,46.1235,46.0616,46.0793,38700.0
2010-09-14 15:20:00,52.14,52.19,52.13,52.16,45000.0,46.0793,46.1235,46.0704,46.0969,45000.0
2010-09-14 15:25:00,52.16,52.18,52.15,52.16,34900.0,46.0969,46.1146,46.0881,46.0969,34900.0
2010-09-14 15:30:00,52.17,52.18,52.14,52.16,53200.0,46.1058,46.1146,46.0793,46.0969,53200.0
2010-09-14 15:35:00,52.16,52.26,52.15,52.25,58700.0,46.0969,46.1853,46.0881,46.1765,58700.0
2010-09-14 15:40:00,52.26,52.26,52.17,52.17,61100.0,46.1853,46.1853,46.1058,46.1058,61100.0
2010-09-14 15:45:00,52.17,52.24,52.14,52.24,58900.0,46.1058,46.1676,46.0793,46.1676,58900.0
2010-09-14 15:50:00,52.24,52.24,52.11,52.17,51600.0,46.1676,46.1676,46.0528,46.1058,51600.0
2010-09-14 15:55:00,52.16,52.19,52.03,52.03,91700.0,46.0969,46.1235,45.9821,45.9821,91700.0
2010-09-15 09:30:00,52.0,52.0,51.73,51.83,20600.0,45.9555,45.9555,45.7169,45.8053,20600.0
2010-09-15 09:35:00,51.89,52.06,51.87,52.0,23800.0,45.8583,46.0086,45.8407,45.9555,23800.0
2010-09-15 09:40:00,52.0,52.17,51.91,51.92,56900.0,45.9555,46.1058,45.876,45.8848,56900.0
2010-09-15 09:45:00,51.93,52.12,51.93,52.09,33300.0,45.8937,46.0616,45.8937,46.0351,33300.0
2010-09-15 09:50:00,52.08,52.09,51.95,51.96,21000.0,46.0262,46.0351,45.9114,45.9202,21000.0
2010-09-15 09:55:00,51.96,51.99,51.87,51.97,14100.0,45.9202,45.9467,45.8407,45.929,14100.0
2010-09-15 10:00:00,51.97,52.06,51.91,51.92,31700.0,45.929,46.0086,45.876,45.8848,31700.0
2010-09-15 10:05:00,51.92,52.02,51.92,51.96,16800.0,45.8848,45.9732,45.8848,45.9202,16800.0
2010-09-15 10:10:00,51.95,51.97,51.83,51.91,23000.0,45.9114,45.929,45.8053,45.876,23000.0
2010-09-15 10:15:00,51.92,51.98,51.85,51.92,28700.0,45.8848,45.9379,45.823,45.8848,28700.0
2010-09-15 10:20:00,51.93,52.0,51.88,51.96,15400.0,45.8937,45.9555,45.8495,45.9202,15400.0
2010-09-15 10:25:00,51.94,51.95,51.81,51.82,13700.0,45.9025,45.9114,45.7876,45.7965,13700.0
2010-09-15 10:30:00,51.82,51.82,51.74,51.77,19500.0,45.7965,45.7965,45.7258,45.7523,19500.0
2010-09-15 10:35:00,51.77,51.77,51.57,51.63,33200.0,45.7523,45.7523,45.5755,45.6286,33200.0
2010-09-15 10:40:00,51.64,51.74,51.62,51.71,21900.0,45.6374,45.7258,45.6197,45.6993,21900.0
2010-09-15 10:45:00,51.72,51.76,51.62,51.65,15900.0,45.7081,45.7434,45.6197,45.6462,15900.0
2010-09-15 10:50:00,51.67,51.73,51.64,51.65,15800.0,45.6639,45.7169,45.6374,45.6462,15800.0
2010-09-15 10:55:00,51.65,51.68,51.6,51.68,21900.0,45.6462,45.6727,45.602,45.6727,21900.0
2010-09-15 11:00:00,51.67,51.67,51.63,51.63,14200.0,45.6639,45.6639,45.6286,45.6286,14200.0
2010-09-15 11:05:00,51.65,51.7,51.63,51.68,13800.0,45.6462,45.6904,45.6286,45.6727,13800.0
2010-09-15 11:10:00,51.68,51.69,51.61,51.63,24900.0,45.6727,45.6816,45.6109,45.6286,24900.0
2010-09-15 11:15:00,51.63,51.66,51.61,51.63,26800.0,45.6286,45.6551,45.6109,45.6286,26800.0
2010-09-15 11:20:00,51.63,51.67,51.63,51.66,27700.0,45.6286,45.6639,45.6286,45.6551,27700.0
2010-09-15 11:25:00,51.66,51.66,51.6,51.6,15600.0,45.6551,45.6551,45.602,45.602,15600.0
2010-09-15 11:30:00,51.6,51.61,51.53,51.53,15600.0,45.602,45.6109,45.5402,45.5402,15600.0
2010-09-15 11:35:00,51.54,51.58,51.52,51.54,17300.0,45.549,45.5844,45.5313,45.549,17300.0
2010-09-15 11:40:00,51.55,51.56,51.51,51.51,11400.0,45.5579,45.5667,45.5225,45.5225,11400.0
2010-09-15 11:45:00,51.51,51.53,51.48,51.53,18000.0,45.5225,45.5402,45.496,45.5402,18000.0
2010-09-15 11:50:00,51.52,51.72,51.51,51.72,19200.0,45.5313,45.7081,45.5225,45.7081,19200.0
2010-09-15 11:55:00,51.72,51.75,51.72,51.73,9600.0,45.7081,45.7346,45.7081,45.7169,9600.0
2010-09-15 12:00:00,51.73,51.76,51.72,51.74,20900.0,45.7169,45.7434,45.7081,45.7258,20900.0
2010-09-15 12:05:00,51.74,51.75,51.73,51.73,16400.0,45.7258,45.7346,45.7169,45.7169,16400.0
2010-09-15 12:10:00,51.74,51.74,51.72,51.72,9600.0,45.7258,45.7258,45.7081,45.7081,9600.0
2010-09-15 12:15:00,51.72,51.73,51.67,51.73,18900.0,45.7081,45.7169,45.6639,45.7169,18900.0
2010-09-15 12:20:00,51.74,51.78,51.72,51.75,35900.0,45.7258,45.7611,45.7081,45.7346,35900.0
2010-09-15 12:25:00,51.75,51.75,51.65,51.65,22200.0,45.7346,45.7346,45.6462,45.6462,22200.0
2010-09-15 12:30:00,51.66,51.7,51.65,51.69,15700.0,45.6551,45.6904,45.6462,45.6816,15700.0
2010-09-15 12:35:00,51.69,51.7,51.63,51.64,44700.0,45.6816,45.6904,45.6286,45.6374,44700.0
2010-09-15 12:40:00,51.64,51.65,51.61,51.62,36600.0,45.6374,45.6462,45.6109,45.6197,36600.0
2010-09-15 12:45:00,51.62,51.62,51.58,51.61,25800.0,45.6197,45.6197,45.5844,45.6109,25800.0
2010-09-15 12:50:00,51.62,51.62,51.6,51.6,9900.0,45.6197,45.6197,45.602,45.602,9900.0
2010-09-15 12:55:00,51.6,51.62,51.57,51.57,25700.0,45.602,45.6197,45.5755,45.5755,25700.0
2010-09-15 13:00:00,51.58,51.59,51.58,51.59,30300.0,45.5844,45.5932,45.5844,45.5932,30300.0
2010-09-15 13:05:00,51.59,51.6,51.57,51.6,20200.0,45.5932,45.602,45.5755,45.602,20200.0
2010-09-15 13:10:00,51.6,51.61,51.57,51.58,24500.0,45.602,45.6109,45.5755,45.5844,24500.0
2010-09-15 13:15:00,51.59,51.72,51.58,51.7,15200.0,45.5932,45.7081,45.5844,45.6904,15200.0
2010-09-15 13:20:00,51.7,51.75,51.69,51.74,18600.0,45.6904,45.7346,45.6816,45.7258,18600.0
2010-09-15 13:25:00,51.74,51.74,51.69,51.72,18000.0,45.7258,45.7258,45.6816,45.7081,18000.0
2010-09-15 13:30:00,51.72,51.77,51.71,51.77,18800.0,45.7081,45.7523,45.6993,45.7523,18800.0
2010-09-15 13:35:00,51.76,51.77,51.74,51.75,11200.0,45.7434,45.7523,45.7258,45.7346,11200.0
2010-09-15 13:40:00,51.75,51.89,51.74,51.88,10300.0,45.7346,45.8583,45.7258,45.8495,10300.0
2010-09-15 13:45:00,51.88,51.88,51.83,51.84,16100.0,45.8495,45.8495,45.8053,45.8141,16100.0
2010-09-15 13:50:00,51.83,51.93,51.82,51.92,20600.0,45.8053,45.8937,45.7965,45.8848,20600.0
2010-09-15 13:55:00,51.93,51.98,51.92,51.96,14200.0,45.8937,45.9379,45.8848,45.9202,14200.0
2010-09-15 14:00:00,51.96,51.97,51.95,51.97,9900.0,45.9202,45.929,45.9114,45.929,9900.0
2010-09-15 14:05:00,51.97,51.97,51.85,51.86,16900.0,45.929,45.929,45.823,45.8318,16900.0
2010-09-15 14:10:00,51.86,51.87,51.78,51.81,15900.0,45.8318,45.8407,45.7611,45.7876,15900.0
2010-09-15 14:15:00,51.81,51.82,51.79,51.79,5700.0,45.7876,45.7965,45.77,45.77,5700.0
2010-09-15 14:20:00,51.8,51.85,51.79,51.83,11300.0,45.7788,45.823,45.77,45.8053,11300.0
2010-09-15 14:25:00,51.83,51.86,51.81,51.84,10500.0,45.8053,45.8318,45.7876,45.8141,10500.0
2010-09-15 14:30:00,51.84,51.86,51.77,51.79,20000.0,45.8141,45.8318,45.7523,45.77,20000.0
2010-09-15 14:35:00,51.79,51.79,51.74,51.75,9200.0,45.77,45.77,45.7258,45.7346,9200.0
2010-09-15 14:40:00,51.74,51.76,51.73,51.75,16600.0,45.7258,45.7434,45.7169,45.7346,16600.0
2010-09-15 14:45:00,51.76,51.79,51.75,51.76,12900.0,45.7434,45.77,45.7346,45.7434,12900.0
2010-09-15 14:50:00,51.76,51.8,51.74,51.79,14100.0,45.7434,45.7788,45.7258,45.77,14100.0
2010-09-15 14:55:00,51.8,51.86,51.8,51.85,10500.0,45.7788,45.8318,45.7788,45.823,10500.0
2010-09-15 15:00:00,51.85,51.87,51.82,51.86,33600.0,45.823,45.8407,45.7965,45.8318,33600.0
2010-09-15 15:05:00,51.86,51.87,51.83,51.83,20400.0,45.8318,45.8407,45.8053,45.8053,20400.0
2010-09-15 15:10:00,51.84,51.86,51.81,51.82,44700.0,45.8141,45.8318,45.7876,45.7965,44700.0
2010-09-15 15:15:00,51.83,51.93,51.83,51.9,24900.0,45.8053,45.8937,45.8053,45.8672,24900.0
2010-09-15 15:20:00,51.91,51.91,51.81,51.82,39800.0,45.876,45.876,45.7876,45.7965,39800.0
2010-09-15 15:25:00,51.82,51.95,51.81,51.92,102100.0,45.7965,45.9114,45.7876,45.8848,102100.0
2010-09-15 15:30:00,51.95,52.05,51.94,52.0,36800.0,45.9114,45.9997,45.9025,45.9555,36800.0
2010-09-15 15:35:00,52.01,52.03,51.98,52.01,39100.0,45.9644,45.9821,45.9379,45.9644,39100.0
2010-09-15 15:40:00,52.01,52.01,51.97,52.01,49800.0,45.9644,45.9644,45.929,45.9644,49800.0
2010-09-15 15:45:00,51.99,52.0,51.87,51.87,59600.0,45.9467,45.9555,45.8407,45.8407,59600.0
2010-09-15 15:50:00,51.87,51.92,51.85,51.87,49000.0,45.8407,45.8848,45.823,45.8407,49000.0
2010-09-15 15:55:00,51.88,51.91,51.76,51.82,111800.0,45.8495,45.876,45.7434,45.7965,111800.0
2010-09-16 09:30:00,51.63,51.71,51.36,51.67,16100.0,45.6286,45.6993,45.3899,45.6639,16100.0
2010-09-16 09:35:00,51.67,51.69,51.4,51.59,38300.0,45.6639,45.6816,45.4253,45.5932,38300.0
2010-09-16 09:40:00,51.61,51.67,51.19,51.38,37800.0,45.6109,45.6639,45.2397,45.4076,37800.0
2010-09-16 09:45:00,51.36,51.51,51.27,51.43,24500.0,45.3899,45.5225,45.3104,45.4518,24500.0
2010-09-16 09:50:00,51.42,51.59,51.37,51.52,32500.0,45.443,45.5932,45.3988,45.5313,32500.0
2010-09-16 09:55:00,51.55,51.55,51.46,51.46,23500.0,45.5579,45.5579,45.4783,45.4783,23500.0
2010-09-16 10:00:00,51.46,51.56,51.22,51.41,49200.0,45.4783,45.5667,45.2662,45.4341,49200.0
2010-09-16 10:05:00,51.39,51.5,51.23,51.33,30000.0,45.4165,45.5137,45.275,45.3634,30000.0
2010-09-16 10:10:00,51.35,51.47,51.33,51.36,22200.0,45.3811,45.4872,45.3634,45.3899,22200.0
2010-09-16 10:15:00,51.35,51.37,51.21,51.25,8300.0,45.3811,45.3988,45.2574,45.2927,8300.0
2010-09-16 10:20:00,51.25,51.35,51.15,51.21,30600.0,45.2927,45.3811,45.2043,45.2574,30600.0
2010-09-16 10:25:00,51.21,51.32,51.19,51.26,25700.0,45.2574,45.3546,45.2397,45.3016,25700.0
2010-09-16 10:30:00,51.22,51.22,51.14,51.15,11600.0,45.2662,45.2662,45.1955,45.2043,11600.0
2010-09-16 10:35:00,51.15,51.22,51.15,51.15,16000.0,45.2043,45.2662,45.2043,45.2043,16000.0
2010-09-16 10:40:00,51.14,51.38,51.14,51.37,25800.0,45.1955,45.4076,45.1955,45.3988,25800.0
2010-09-16 10:45:00,51.36,51.41,51.33,51.38,14300.0,45.3899,45.4341,45.3634,45.4076,14300.0
2010-09-16 10:50:00,51.38,51.53,51.38,51.5,13300.0,45.4076,45.5402,45.4076,45.5137,13300.0
2010-09-16 10:55:00,51.53,51.54,51.44,51.44,9400.0,45.5402,45.549,45.4606,45.4606,9400.0
2010-09-16 11:00:00,51.44,51.5,51.44,51.5,6100.0,45.4606,45.5137,45.4606,45.5137,6100.0
2010-09-16 11:05:00,51.52,51.57,51.52,51.53,16500.0,45.5313,45.5755,45.5313,45.5402,16500.0
2010-09-16 11:10:00,51.53,51.53,51.41,51.44,11800.0,45.5402,45.5402,45.4341,45.4606,11800.0
2010-09-16 11:15:00,51.44,51.49,51.44,51.47,6900.0,45.4606,45.5048,45.4606,45.4872,6900.0
2010-09-16 11:20:00,51.47,51.52,51.44,51.45,14800.0,45.4872,45.5313,45.4606,45.4695,14800.0
2010-09-16 11:25:00,51.45,51.45,51.35,51.43,17100.0,45.4695,45.4695,45.3811,45.4518,17100.0
2010-09-16 11:30:00,51.43,51.45,51.32,51.34,16600.0,45.4518,45.4695,45.3546,45.3723,16600.0
2010-09-16 11:35:00,51.34,51.43,51.33,51.42,15300.0,45.3723,45.4518,45.3634,45.443,15300.0
2010-09-16 11:40:00,51.42,51.51,51.42,51.5,24400.0,45.443,45.5225,45.443,45.5137,24400.0
2010-09-16 11:45:00,51.51,51.52,51.46,51.48,18300.0,45.5225,45.5313,45.4783,45.496,18300.0
2010-09-16 11:50:00,51.48,51.5,51.46,51.5,11500.0,45.496,45.5137,45.4783,45.5137,11500.0
2010-09-16 11:55:00,51.5,51.51,51.5,51.5,1700.0,45.5137,45.5225,45.5137,45.5137,1700.0
2010-09-16 12:00:00,51.5,51.52,51.49,51.5,11500.0,45.5137,45.5313,45.5048,45.5137,11500.0
2010-09-16 12:05:00,51.5,51.5,51.44,51.44,7100.0,45.5137,45.5137,45.4606,45.4606,7100.0
2010-09-16 12:10:00,51.44,51.46,51.42,51.46,8200.0,45.4606,45.4783,45.443,45.4783,8200.0
2010-09-16 12:15:00,51.45,51.5,51.44,51.49,7500.0,45.4695,45.5137,45.4606,45.5048,7500.0
2010-09-16 12:20:00,51.49,51.5,51.48,51.48,5400.0,45.5048,45.5137,45.496,45.496,5400.0
2010-09-16 12:25:00,51.49,51.53,51.48,51.49,26600.0,45.5048,45.5402,45.496,45.5048,26600.0
2010-09-16 12:30:00,51.49,51.6,51.48,51.56,30400.0,45.5048,45.602,45.496,45.5667,30400.0
2010-09-16 12:35:00,51.56,51.62,51.52,51.6,38500.0,45.5667,45.6197,45.5313,45.602,38500.0
2010-09-16 12:40:00,51.59,51.62,51.57,51.57,33700.0,45.5932,45.6197,45.5755,45.5755,33700.0
2010-09-16 12:45:00,51.57,51.64,51.57,51.64,16700.0,45.5755,45.6374,45.5755,45.6374,16700.0
2010-09-16 12:50:00,51.62,51.63,51.6,51.61,7200.0,45.6197,45.6286,45.602,45.6109,7200.0
2010-09-16 12:55:00,51.63,51.69,51.61,51.63,17000.0,45.6286,45.6816,45.6109,45.6286,17000.0
2010-09-16 13:00:00,51.62,51.63,51.6,51.62,6600.0,45.6197,45.6286,45.602,45.6197,6600.0
2010-09-16 13:05:00,51.61,51.61,51.6,51.6,10500.0,45.6109,45.6109,45.602,45.602,10500.0
2010-09-16 13:10:00,51.6,51.61,51.56,51.6,88900.0,45.602,45.6109,45.5667,45.602,88900.0
2010-09-16 13:15:00,51.6,51.61,51.57,51.58,43700.0,45.602,45.6109,45.5755,45.5844,43700.0
2010-09-16 13:20:00,51.58,51.63,51.58,51.6,15000.0,45.5844,45.6286,45.5844,45.602,15000.0
2010-09-16 13:25:00,51.61,51.63,51.6,51.6,21000.0,45.6109,45.6286,45.602,45.602,21000.0
2010-09-16 13:30:00,51.6,51.62,51.58,51.61,29300.0,45.602,45.6197,45.5844,45.6109,29300.0
2010-09-16 13:35:00,51.6,51.62,51.6,51.61,5300.0,45.602,45.6197,45.602,45.6109,5300.0
2010-09-16 13:40:00,51.62,51.64,51.61,51.63,21800.0,45.6197,45.6374,45.6109,45.6286,21800.0
2010-09-16 13:45:00,51.63,51.63,51.55,51.57,37600.0,45.6286,45.6286,45.5579,45.5755,37600.0
2010-09-16 13:50:00,51.56,51.6,51.54,51.59,21400.0,45.5667,45.602,45.549,45.5932,21400.0
2010-09-16 13:55:00,51.59,51.61,51.58,51.6,32500.0,45.5932,45.6109,45.5844,45.602,32500.0
2010-09-16 14:00:00,51.6,51.63,51.57,51.6,72600.0,45.602,45.6286,45.5755,45.602,72600.0
2010-09-16 14:05:00,51.61,51.61,51.55,51.58,45700.0,45.6109,45.6109,45.5579,45.5844,45700.0
2010-09-16 14:10:00,51.58,51.61,51.57,51.58,38700.0,45.5844,45.6109,45.5755,45.5844,38700.0
2010-09-16 14:15:00,51.59,51.61,51.53,51.53,14000.0,45.5932,45.6109,45.5402,45.5402,14000.0
2010-09-16 14:20:00,51.53,51.6,51.53,51.6,28100.0,45.5402,45.602,45.5402,45.602,28100.0
2010-09-16 14:25:00,51.6,51.66,51.55,51.6,31300.0,45.602,45.6551,45.5579,45.602,31300.0
2010-09-16 14:30:00,51.61,51.63,51.6,51.61,12800.0,45.6109,45.6286,45.602,45.6109,12800.0
2010-09-16 14:35:00,51.61,51.65,51.54,51.57,36400.0,45.6109,45.6462,45.549,45.5755,36400.0
2010-09-16 14:40:00,51.56,51.58,51.46,51.46,18100.0,45.5667,45.5844,45.4783,45.4783,18100.0
2010-09-16 14:45:00,51.46,51.48,51.44,51.46,10100.0,45.4783,45.496,45.4606,45.4783,10100.0
2010-09-16 14:50:00,51.46,51.48,51.45,51.46,8000.0,45.4783,45.496,45.4695,45.4783,8000.0
2010-09-16 14:55:00,51.45,51.47,51.42,51.45,7300.0,45.4695,45.4872,45.443,45.4695,7300.0
2010-09-16 15:00:00,51.44,51.48,51.42,51.48,13300.0,45.4606,45.496,45.443,45.496,13300.0
2010-09-16 15:05:00,51.48,51.54,51.48,51.51,26300.0,45.496,45.549,45.496,45.5225,26300.0
2010-09-16 15:10:00,51.52,51.52,51.47,51.49,10800.0,45.5313,45.5313,45.4872,45.5048,10800.0
2010-09-16 15:15:00,51.49,51.57,51.49,51.54,28300.0,45.5048,45.5755,45.5048,45.549,28300.0
2010-09-16 15:20:00,51.54,51.55,51.45,51.52,28800.0,45.549,45.5579,45.4695,45.5313,28800.0
2010-09-16 15:25:00,51.51,51.51,51.44,51.5,20300.0,45.5225,45.5225,45.4606,45.5137,20300.0
2010-09-16 15:30:00,51.5,51.56,51.44,51.44,29000.0,45.5137,45.5667,45.4606,45.4606,29000.0
2010-09-16 15:35:00,51.44,51.51,51.43,51.5,22600.0,45.4606,45.5225,45.4518,45.5137,22600.0
2010-09-16 15:40:00,51.5,51.52,51.47,51.5,28100.0,45.5137,45.5313,45.4872,45.5137,28100.0
2010-09-16 15:45:00,51.5,51.51,51.44,51.47,44300.0,45.5137,45.5225,45.4606,45.4872,44300.0
2010-09-16 15:50:00,51.45,51.52,51.44,51.45,53000.0,45.4695,45.5313,45.4606,45.4695,53000.0
2010-09-16 15:55:00,51.46,51.48,51.4,51.44,74200.0,45.4783,45.496,45.4253,45.4606,74200.0
2010-09-17 09:30:00,51.49,51.74,51.49,51.67,209300.0,45.5048,45.7258,45.5048,45.6639,209300.0
2010-09-17 09:35:00,51.7,51.81,51.35,51.43,54200.0,45.6904,45.7876,45.3811,45.4518,54200.0
2010-09-17 09:40:00,51.42,51.42,51.13,51.15,25100.0,45.443,45.443,45.1867,45.2043,25100.0
2010-09-17 09:45:00,51.14,51.25,51.11,51.11,45500.0,45.1955,45.2927,45.169,45.169,45500.0
2010-09-17 09:50:00,51.1,51.11,50.91,50.94,39000.0,45.1602,45.169,44.9922,45.0188,39000.0
2010-09-17 09:55:00,50.93,51.11,50.81,50.91,45200.0,45.0099,45.169,44.9039,44.9922,45200.0
2010-09-17 10:00:00,50.89,50.92,50.72,50.77,41500.0,44.9746,45.0011,44.8243,44.8685,41500.0
2010-09-17 10:05:00,50.77,50.91,50.75,50.87,57300.0,44.8685,44.9922,44.8508,44.9569,57300.0
2010-09-17 10:10:00,50.85,50.89,50.74,50.86,24300.0,44.9392,44.9746,44.842,44.9481,24300.0
2010-09-17 10:15:00,50.87,50.87,50.79,50.83,17900.0,44.9569,44.9569,44.8862,44.9215,17900.0
2010-09-17 10:20:00,50.81,50.83,50.76,50.81,23400.0,44.9039,44.9215,44.8597,44.9039,23400.0
2010-09-17 10:25:00,50.81,50.87,50.81,50.84,13100.0,44.9039,44.9569,44.9039,44.9304,13100.0
2010-09-17 10:30:00,50.84,50.85,50.69,50.85,16400.0,44.9304,44.9392,44.7978,44.9392,16400.0
2010-09-17 10:35:00,50.82,50.87,50.74,50.87,16700.0,44.9127,44.9569,44.842,44.9569,16700.0
2010-09-17 10:40:00,50.85,50.93,50.84,50.9,21400.0,44.9392,45.0099,44.9304,44.9834,21400.0
2010-09-17 10:45:00,50.9,50.93,50.88,50.88,13000.0,44.9834,45.0099,44.9657,44.9657,13000.0
2010-09-17 10:50:00,50.88,50.97,50.88,50.97,13500.0,44.9657,45.0453,44.9657,45.0453,13500.0
2010-09-17 10:55:00,50.97,51.04,50.97,51.02,24700.0,45.0453,45.1071,45.0453,45.0895,24700.0
2010-09-17 11:00:00,51.0,51.03,50.96,51.03,18500.0,45.0718,45.0983,45.0364,45.0983,18500.0
2010-09-17 11:05:00,51.03,51.08,51.03,51.07,16500.0,45.0983,45.1425,45.0983,45.1336,16500.0
2010-09-17 11:10:00,51.06,51.11,51.03,51.03,48200.0,45.1248,45.169,45.0983,45.0983,48200.0
2010-09-17 11:15:00,51.03,51.05,50.98,50.99,24300.0,45.0983,45.116,45.0541,45.0629,24300.0
2010-09-17 11:20:00,50.99,51.02,50.99,51.01,12600.0,45.0629,45.0895,45.0629,45.0806,12600.0
2010-09-17 11:25:00,51.01,51.02,50.98,51.01,39000.0,45.0806,45.0895,45.0541,45.0806,39000.0
2010-09-17 11:30:00,51.02,51.02,50.95,50.97,18800.0,45.0895,45.0895,45.0276,45.0453,18800.0
2010-09-17 11:35:00,50.96,51.02,50.93,51.01,10900.0,45.0364,45.0895,45.0099,45.0806,10900.0
2010-09-17 11:40:00,51.01,51.02,50.95,50.95,19900.0,45.0806,45.0895,45.0276,45.0276,19900.0
2010-09-17 11:45:00,50.95,50.96,50.94,50.94,4500.0,45.0276,45.0364,45.0188,45.0188,4500.0
2010-09-17 11:50:00,50.94,50.94,50.89,50.91,9400.0,45.0188,45.0188,44.9746,44.9922,9400.0
2010-09-17 11:55:00,50.91,50.92,50.9,50.9,8400.0,44.9922,45.0011,44.9834,44.9834,8400.0
2010-09-17 12:00:00,50.91,50.98,50.89,50.97,8900.0,44.9922,45.0541,44.9746,45.0453,8900.0
2010-09-17 12:05:00,50.97,50.98,50.96,50.96,9300.0,45.0453,45.0541,45.0364,45.0364,9300.0
2010-09-17 12:10:00,50.96,50.97,50.93,50.94,8400.0,45.0364,45.0453,45.0099,45.0188,8400.0
2010-09-17 12:15:00,50.94,50.96,50.93,50.96,6500.0,45.0188,45.0364,45.0099,45.0364,6500.0
2010-09-17 12:20:00,50.97,51.01,50.96,51.01,8800.0,45.0453,45.0806,45.0364,45.0806,8800.0
2010-09-17 12:25:00,51.02,51.06,50.97,50.99,28800.0,45.0895,45.1248,45.0453,45.0629,28800.0
2010-09-17 12:30:00,50.99,50.99,50.92,50.98,18200.0,45.0629,45.0629,45.0011,45.0541,18200.0
2010-09-17 12:35:00,50.98,50.98,50.92,50.92,7600.0,45.0541,45.0541,45.0011,45.0011,7600.0
2010-09-17 12:40:00,50.91,50.95,50.85,50.85,30600.0,44.9922,45.0276,44.9392,44.9392,30600.0
2010-09-17 12:45:00,50.85,50.88,50.82,50.85,17600.0,44.9392,44.9657,44.9127,44.9392,17600.0
2010-09-17 12:50:00,50.86,50.88,50.78,50.82,23200.0,44.9481,44.9657,44.8774,44.9127,23200.0
2010-09-17 12:55:00,50.82,50.88,50.82,50.84,6400.0,44.9127,44.9657,44.9127,44.9304,6400.0
2010-09-17 13:00:00,50.85,50.87,50.79,50.85,18100.0,44.9392,44.9569,44.8862,44.9392,18100.0
2010-09-17 13:05:00,50.85,50.85,50.77,50.8,22900.0,44.9392,44.9392,44.8685,44.895,22900.0
2010-09-17 13:10:00,50.8,50.85,50.79,50.79,12400.0,44.895,44.9392,44.8862,44.8862,12400.0
2010-09-17 13:15:00,50.8,50.83,50.72,50.72,20300.0,44.895,44.9215,44.8243,44.8243,20300.0
2010-09-17 13:20:00,50.73,50.83,50.73,50.83,12800.0,44.8332,44.9215,44.8332,44.9215,12800.0
2010-09-17 13:25:00,50.82,50.83,50.75,50.77,19200.0,44.9127,44.9215,44.8508,44.8685,19200.0
2010-09-17 13:30:00,50.8,50.86,50.76,50.77,19500.0,44.895,44.9481,44.8597,44.8685,19500.0
2010-09-17 13:35:00,50.77,50.82,50.76,50.81,7700.0,44.8685,44.9127,44.8597,44.9039,7700.0
2010-09-17 13:40:00,50.81,50.85,50.81,50.82,5700.0,44.9039,44.9392,44.9039,44.9127,5700.0
2010-09-17 13:45:00,50.83,50.91,50.83,50.9,8000.0,44.9215,44.9922,44.9215,44.9834,8000.0
2010-09-17 13:50:00,50.89,50.9,50.84,50.88,21800.0,44.9746,44.9834,44.9304,44.9657,21800.0
2010-09-17 13:55:00,50.89,50.94,50.89,50.89,24700.0,44.9746,45.0188,44.9746,44.9746,24700.0
2010-09-17 14:00:00,50.9,50.9,50.8,50.8,17400.0,44.9834,44.9834,44.895,44.895,17400.0
2010-09-17 14:05:00,50.8,50.85,50.76,50.77,11900.0,44.895,44.9392,44.8597,44.8685,11900.0
2010-09-17 14:10:00,50.77,50.87,50.76,50.83,10800.0,44.8685,44.9569,44.8597,44.9215,10800.0
2010-09-17 14:15:00,50.82,50.83,50.75,50.75,22900.0,44.9127,44.9215,44.8508,44.8508,22900.0
2010-09-17 14:20:00,50.75,50.82,50.75,50.81,15400.0,44.8508,44.9127,44.8508,44.9039,15400.0
2010-09-17 14:25:00,50.81,50.83,50.77,50.81,18300.0,44.9039,44.9215,44.8685,44.9039,18300.0
2010-09-17 14:30:00,50.81,50.81,50.74,50.76,32800.0,44.9039,44.9039,44.842,44.8597,32800.0
2010-09-17 14:35:00,50.75,50.79,50.7,50.71,40200.0,44.8508,44.8862,44.8067,44.8155,40200.0
2010-09-17 14:40:00,50.72,50.75,50.69,50.72,19600.0,44.8243,44.8508,44.7978,44.8243,19600.0
2010-09-17 14:45:00,50.73,50.73,50.68,50.69,33400.0,44.8332,44.8332,44.789,44.7978,33400.0
2010-09-17 14:50:00,50.69,50.72,50.68,50.72,14400.0,44.7978,44.8243,44.789,44.8243,14400.0
2010-09-17 14:55:00,50.72,50.75,50.63,50.63,103000.0,44.8243,44.8508,44.7448,44.7448,103000.0
2010-09-17 15:00:00,50.65,50.72,50.63,50.72,20200.0,44.7625,44.8243,44.7448,44.8243,20200.0
2010-09-17 15:05:00,50.72,50.8,50.71,50.8,26900.0,44.8243,44.895,44.8155,44.895,26900.0
2010-09-17 15:10:00,50.79,50.79,50.7,50.7,31300.0,44.8862,44.8862,44.8067,44.8067,31300.0
2010-09-17 15:15:00,50.7,50.76,50.64,50.66,27400.0,44.8067,44.8597,44.7536,44.7713,27400.0
2010-09-17 15:20:00,50.66,50.68,50.59,50.6,24200.0,44.7713,44.789,44.7094,44.7183,24200.0
2010-09-17 15:25:00,50.6,50.6,50.5,50.5,17400.0,44.7183,44.7183,44.6299,44.6299,17400.0
2010-09-17 15:30:00,50.5,50.62,50.5,50.6,54000.0,44.6299,44.736,44.6299,44.7183,54000.0
2010-09-17 15:35:00,50.6,50.61,50.58,50.58,28800.0,44.7183,44.7271,44.7006,44.7006,28800.0
2010-09-17 15:40:00,50.58,50.65,50.58,50.64,49000.0,44.7006,44.7625,44.7006,44.7536,49000.0
2010-09-17 15:45:00,50.64,50.65,50.56,50.56,65300.0,44.7536,44.7625,44.6829,44.6829,65300.0
2010-09-17 15:50:00,50.55,50.56,50.48,50.48,88900.0,44.6741,44.6829,44.6122,44.6122,88900.0
2010-09-17 15:55:00,50.48,50.5,50.29,50.29,330900.0,44.6122,44.6299,44.4443,44.4443,330900.0
2010-09-20 09:30:00,50.77,51.06,50.76,51.02,47900.0,44.8685,45.1248,44.8597,45.0895,47900.0
2010-09-20 09:35:00,51.02,51.29,50.94,51.25,32200.0,45.0895,45.3281,45.0188,45.2927,32200.0
2010-09-20 09:40:00,51.24,51.24,50.96,51.01,21100.0,45.2839,45.2839,45.0364,45.0806,21100.0
2010-09-20 09:45:00,50.99,51.07,50.84,50.87,19200.0,45.0629,45.1336,44.9304,44.9569,19200.0
2010-09-20 09:50:00,50.89,50.93,50.83,50.88,18700.0,44.9746,45.0099,44.9215,44.9657,18700.0
2010-09-20 09:55:00,50.86,50.99,50.86,50.99,30300.0,44.9481,45.0629,44.9481,45.0629,30300.0
2010-09-20 10:00:00,50.99,51.1,50.9,51.09,30700.0,45.0629,45.1602,44.9834,45.1513,30700.0
2010-09-20 10:05:00,51.08,51.1,51.03,51.04,37700.0,45.1425,45.1602,45.0983,45.1071,37700.0
2010-09-20 10:10:00,51.02,51.09,51.02,51.04,16300.0,45.0895,45.1513,45.0895,45.1071,16300.0
2010-09-20 10:15:00,51.05,51.05,50.92,50.99,52300.0,45.116,45.116,45.0011,45.0629,52300.0
2010-09-20 10:20:00,51.0,51.0,50.97,50.99,20000.0,45.0718,45.0718,45.0453,45.0629,20000.0
2010-09-20 10:25:00,50.99,50.99,50.96,50.96,15600.0,45.0629,45.0629,45.0364,45.0364,15600.0
2010-09-20 10:30:00,50.96,50.99,50.88,50.88,40100.0,45.0364,45.0629,44.9657,44.9657,40100.0
2010-09-20 10:35:00,50.89,50.93,50.88,50.93,17500.0,44.9746,45.0099,44.9657,45.0099,17500.0
2010-09-20 10:40:00,50.93,50.97,50.92,50.92,23300.0,45.0099,45.0453,45.0011,45.0011,23300.0
2010-09-20 10:45:00,50.96,50.99,50.95,50.98,19800.0,45.0364,45.0629,45.0276,45.0541,19800.0
2010-09-20 10:50:00,50.99,51.01,50.97,51.0,27700.0,45.0629,45.0806,45.0453,45.0718,27700.0
2010-09-20 10:55:00,50.99,51.02,50.98,51.0,28300.0,45.0629,45.0895,45.0541,45.0718,28300.0
2010-09-20 11:00:00,51.01,51.01,50.98,50.99,20400.0,45.0806,45.0806,45.0541,45.0629,20400.0
2010-09-20 11:05:00,51.0,51.0,50.98,50.99,11500.0,45.0718,45.0718,45.0541,45.0629,11500.0
2010-09-20 11:10:00,51.0,51.0,50.96,50.97,22200.0,45.0718,45.0718,45.0364,45.0453,22200.0
2010-09-20 11:15:00,50.97,51.02,50.97,51.0,27200.0,45.0453,45.0895,45.0453,45.0718,27200.0
2010-09-20 11:20:00,51.0,51.01,50.96,50.97,16700.0,45.0718,45.0806,45.0364,45.0453,16700.0
2010-09-20 11:25:00,50.98,51.01,50.98,51.01,10100.0,45.0541,45.0806,45.0541,45.0806,10100.0
2010-09-20 11:30:00,51.01,51.06,51.01,51.04,22400.0,45.0806,45.1248,45.0806,45.1071,22400.0
2010-09-20 11:35:00,51.05,51.05,50.99,50.99,18300.0,45.116,45.116,45.0629,45.0629,18300.0
2010-09-20 11:40:00,50.99,51.01,50.99,51.0,28600.0,45.0629,45.0806,45.0629,45.0718,28600.0
2010-09-20 11:45:00,51.0,51.0,50.95,50.95,13800.0,45.0718,45.0718,45.0276,45.0276,13800.0
2010-09-20 11:50:00,50.96,50.97,50.95,50.95,7400.0,45.0364,45.0453,45.0276,45.0276,7400.0
2010-09-20 11:55:00,50.95,50.95,50.88,50.93,14100.0,45.0276,45.0276,44.9657,45.0099,14100.0
2010-09-20 12:00:00,50.93,50.98,50.9,50.98,19800.0,45.0099,45.0541,44.9834,45.0541,19800.0
2010-09-20 12:05:00,50.97,51.0,50.97,50.98,7300.0,45.0453,45.0718,45.0453,45.0541,7300.0
2010-09-20 12:10:00,50.97,50.98,50.93,50.97,16600.0,45.0453,45.0541,45.0099,45.0453,16600.0
2010-09-20 12:15:00,50.96,51.0,50.96,51.0,13800.0,45.0364,45.0718,45.0364,45.0718,13800.0
2010-09-20 12:20:00,51.0,51.01,50.99,51.0,4100.0,45.0718,45.0806,45.0629,45.0718,4100.0
2010-09-20 12:25:00,51.0,51.0,50.98,50.98,11300.0,45.0718,45.0718,45.0541,45.0541,11300.0
2010-09-20 12:30:00,50.98,51.01,50.98,51.0,22100.0,45.0541,45.0806,45.0541,45.0718,22100.0
2010-09-20 12:35:00,51.01,51.01,50.98,50.99,8200.0,45.0806,45.0806,45.0541,45.0629,8200.0
2010-09-20 12:40:00,51.0,51.01,50.99,51.01,7100.0,45.0718,45.0806,45.0629,45.0806,7100.0
2010-09-20 12:45:00,51.0,51.01,50.98,50.99,21300.0,45.0718,45.0806,45.0541,45.0629,21300.0
2010-09-20 12:50:00,51.0,51.01,50.97,51.0,13700.0,45.0718,45.0806,45.0453,45.0718,13700.0
2010-09-20 12:55:00,51.0,51.0,50.96,50.98,11800.0,45.0718,45.0718,45.0364,45.0541,11800.0
2010-09-20 13:00:00,50.97,51.0,50.97,50.97,12000.0,45.0453,45.0718,45.0453,45.0453,12000.0
2010-09-20 13:05:00,50.97,50.99,50.97,50.99,7500.0,45.0453,45.0629,45.0453,45.0629,7500.0
2010-09-20 13:10:00,50.98,50.99,50.96,50.96,10500.0,45.0541,45.0629,45.0364,45.0364,10500.0
2010-09-20 13:15:00,50.96,50.99,50.96,50.99,9100.0,45.0364,45.0629,45.0364,45.0629,9100.0
2010-09-20 13:20:00,50.98,50.99,50.96,50.99,10600.0,45.0541,45.0629,45.0364,45.0629,10600.0
2010-09-20 13:25:00,51.0,51.01,50.99,50.99,7900.0,45.0718,45.0806,45.0629,45.0629,7900.0
2010-09-20 13:30:00,51.0,51.0,50.97,50.97,9200.0,45.0718,45.0718,45.0453,45.0453,9200.0
2010-09-20 13:35:00,50.97,51.02,50.97,51.0,24000.0,45.0453,45.0895,45.0453,45.0718,24000.0
2010-09-20 13:40:00,51.01,51.01,50.99,50.99,15800.0,45.0806,45.0806,45.0629,45.0629,15800.0
2010-09-20 13:45:00,50.99,51.02,50.98,51.01,8900.0,45.0629,45.0895,45.0541,45.0806,8900.0
2010-09-20 13:50:00,51.01,51.01,50.98,50.99,12300.0,45.0806,45.0806,45.0541,45.0629,12300.0
2010-09-20 13:55:00,50.99,51.01,50.98,50.99,12800.0,45.0629,45.0806,45.0541,45.0629,12800.0
2010-09-20 14:00:00,50.99,51.01,50.98,51.01,22400.0,45.0629,45.0806,45.0541,45.0806,22400.0
2010-09-20 14:05:00,51.01,51.01,50.99,51.0,29700.0,45.0806,45.0806,45.0629,45.0718,29700.0
2010-09-20 14:10:00,51.0,51.0,50.99,50.99,18100.0,45.0718,45.0718,45.0629,45.0629,18100.0
2010-09-20 14:15:00,51.0,51.01,50.98,51.0,25800.0,45.0718,45.0806,45.0541,45.0718,25800.0
2010-09-20 14:20:00,51.0,51.03,50.98,51.0,37000.0,45.0718,45.0983,45.0541,45.0718,37000.0
2010-09-20 14:25:00,51.0,51.01,50.97,50.98,17100.0,45.0718,45.0806,45.0453,45.0541,17100.0
2010-09-20 14:30:00,50.98,51.0,50.97,50.98,20600.0,45.0541,45.0718,45.0453,45.0541,20600.0
2010-09-20 14:35:00,50.98,51.03,50.98,51.02,25100.0,45.0541,45.0983,45.0541,45.0895,25100.0
2010-09-20 14:40:00,51.03,51.03,51.0,51.01,16400.0,45.0983,45.0983,45.0718,45.0806,16400.0
2010-09-20 14:45:00,51.02,51.04,50.98,51.0,37000.0,45.0895,45.1071,45.0541,45.0718,37000.0
2010-09-20 14:50:00,51.0,51.02,50.99,51.0,20000.0,45.0718,45.0895,45.0629,45.0718,20000.0
2010-09-20 14:55:00,51.01,51.02,50.97,51.01,61500.0,45.0806,45.0895,45.0453,45.0806,61500.0
2010-09-20 15:00:00,51.01,51.01,50.98,51.0,43100.0,45.0806,45.0806,45.0541,45.0718,43100.0
2010-09-20 15:05:00,51.0,51.0,50.96,50.97,25100.0,45.0718,45.0718,45.0364,45.0453,25100.0
2010-09-20 15:10:00,50.98,51.01,50.97,50.99,46700.0,45.0541,45.0806,45.0453,45.0629,46700.0
2010-09-20 15:15:00,51.0,51.0,50.97,51.0,52700.0,45.0718,45.0718,45.0453,45.0718,52700.0
2010-09-20 15:20:00,51.0,51.01,50.97,51.0,32600.0,45.0718,45.0806,45.0453,45.0718,32600.0
2010-09-20 15:25:00,51.0,51.0,50.95,50.95,48900.0,45.0718,45.0718,45.0276,45.0276,48900.0
2010-09-20 15:30:00,50.95,51.0,50.95,50.99,42400.0,45.0276,45.0718,45.0276,45.0629,42400.0
2010-09-20 15:35:00,51.0,51.01,50.98,51.0,58000.0,45.0718,45.0806,45.0541,45.0718,58000.0
2010-09-20 15:40:00,51.0,51.0,50.97,51.0,56700.0,45.0718,45.0718,45.0453,45.0718,56700.0
2010-09-20 15:45:00,51.0,51.03,50.97,51.0,106600.0,45.0718,45.0983,45.0453,45.0718,106600.0
2010-09-20 15:50:00,51.0,51.02,50.98,50.99,81200.0,45.0718,45.0895,45.0541,45.0629,81200.0
2010-09-20 15:55:00,50.98,51.01,50.97,50.98,112300.0,45.0541,45.0806,45.0453,45.0541,112300.0
2010-09-21 09:30:00,51.0,51.19,50.98,51.08,24100.0,45.0718,45.2397,45.0541,45.1425,24100.0
2010-09-21 09:35:00,51.08,51.22,50.98,51.18,32700.0,45.1425,45.2662,45.0541,45.2309,32700.0
2010-09-21 09:40:00,51.19,51.19,50.83,50.87,29500.0,45.2397,45.2397,44.9215,44.9569,29500.0
2010-09-21 09:45:00,50.88,51.0,50.88,50.9,19000.0,44.9657,45.0718,44.9657,44.9834,19000.0
2010-09-21 09:50:00,50.95,51.02,50.88,51.02,22000.0,45.0276,45.0895,44.9657,45.0895,22000.0
2010-09-21 09:55:00,51.03,51.29,51.01,51.23,29700.0,45.0983,45.3281,45.0806,45.275,29700.0
2010-09-21 10:00:00,51.23,51.23,51.02,51.04,27600.0,45.275,45.275,45.0895,45.1071,27600.0
2010-09-21 10:05:00,51.05,51.06,50.91,50.97,25800.0,45.116,45.1248,44.9922,45.0453,25800.0
2010-09-21 10:10:00,50.97,51.04,50.95,50.99,83300.0,45.0453,45.1071,45.0276,45.0629,83300.0
2010-09-21 10:15:00,50.99,51.02,50.95,51.0,33000.0,45.0629,45.0895,45.0276,45.0718,33000.0
2010-09-21 10:20:00,51.0,51.06,51.0,51.01,23600.0,45.0718,45.1248,45.0718,45.0806,23600.0
2010-09-21 10:25:00,51.01,51.08,51.01,51.08,13300.0,45.0806,45.1425,45.0806,45.1425,13300.0
2010-09-21 10:30:00,51.08,51.16,51.01,51.04,33300.0,45.1425,45.2132,45.0806,45.1071,33300.0
2010-09-21 10:35:00,51.04,51.26,51.02,51.19,32200.0,45.1071,45.3016,45.0895,45.2397,32200.0
2010-09-21 10:40:00,51.2,51.38,51.2,51.33,46000.0,45.2485,45.4076,45.2485,45.3634,46000.0
2010-09-21 10:45:00,51.33,51.47,51.27,51.28,24100.0,45.3634,45.4872,45.3104,45.3192,24100.0
2010-09-21 10:50:00,51.26,51.31,51.11,51.11,21900.0,45.3016,45.3458,45.169,45.169,21900.0
2010-09-21 10:55:00,51.11,51.17,51.0,51.04,51300.0,45.169,45.222,45.0718,45.1071,51300.0
2010-09-21 11:00:00,51.03,51.06,50.97,51.05,28300.0,45.0983,45.1248,45.0453,45.116,28300.0
2010-09-21 11:05:00,51.04,51.04,50.98,50.99,31600.0,45.1071,45.1071,45.0541,45.0629,31600.0
2010-09-21 11:10:00,51.0,51.16,50.99,51.16,27900.0,45.0718,45.2132,45.0629,45.2132,27900.0
2010-09-21 11:15:00,51.15,51.17,51.13,51.13,22300.0,45.2043,45.222,45.1867,45.1867,22300.0
2010-09-21 11:20:00,51.14,51.2,51.13,51.16,40400.0,45.1955,45.2485,45.1867,45.2132,40400.0
2010-09-21 11:25:00,51.17,51.17,51.08,51.08,20700.0,45.222,45.222,45.1425,45.1425,20700.0
2010-09-21 11:30:00,51.08,51.08,51.05,51.08,21800.0,45.1425,45.1425,45.116,45.1425,21800.0
2010-09-21 11:35:00,51.08,51.08,51.05,51.05,22300.0,45.1425,45.1425,45.116,45.116,22300.0
2010-09-21 11:40:00,51.06,51.06,50.95,50.98,52600.0,45.1248,45.1248,45.0276,45.0541,52600.0
2010-09-21 11:45:00,50.98,51.01,50.97,51.01,24100.0,45.0541,45.0806,45.0453,45.0806,24100.0
2010-09-21 11:50:00,51.01,51.03,50.97,51.01,14600.0,45.0806,45.0983,45.0453,45.0806,14600.0
2010-09-21 11:55:00,51.0,51.07,51.0,51.05,19000.0,45.0718,45.1336,45.0718,45.116,19000.0
2010-09-21 12:00:00,51.06,51.08,51.04,51.08,27400.0,45.1248,45.1425,45.1071,45.1425,27400.0
2010-09-21 12:05:00,51.05,51.09,51.04,51.08,20200.0,45.116,45.1513,45.1071,45.1425,20200.0
2010-09-21 12:10:00,51.07,51.09,51.07,51.08,10000.0,45.1336,45.1513,45.1336,45.1425,10000.0
2010-09-21 12:15:00,51.08,51.16,51.07,51.16,20600.0,45.1425,45.2132,45.1336,45.2132,20600.0
2010-09-21 12:20:00,51.16,51.17,51.13,51.13,23600.0,45.2132,45.222,45.1867,45.1867,23600.0
2010-09-21 12:25:00,51.14,51.16,51.11,51.11,17000.0,45.1955,45.2132,45.169,45.169,17000.0
2010-09-21 12:30:00,51.12,51.2,51.12,51.2,13700.0,45.1778,45.2485,45.1778,45.2485,13700.0
2010-09-21 12:35:00,51.19,51.2,51.13,51.16,12900.0,45.2397,45.2485,45.1867,45.2132,12900.0
2010-09-21 12:40:00,51.16,51.21,51.15,51.2,13200.0,45.2132,45.2574,45.2043,45.2485,13200.0
2010-09-21 12:45:00,51.21,51.21,51.16,51.17,6200.0,45.2574,45.2574,45.2132,45.222,6200.0
2010-09-21 12:50:00,51.16,51.19,51.14,51.19,9600.0,45.2132,45.2397,45.1955,45.2397,9600.0
2010-09-21 12:55:00,51.2,51.28,51.2,51.24,14000.0,45.2485,45.3192,45.2485,45.2839,14000.0
2010-09-21 13:00:00,51.23,51.24,51.18,51.19,7300.0,45.275,45.2839,45.2309,45.2397,7300.0
2010-09-21 13:05:00,51.19,51.2,51.13,51.13,17500.0,45.2397,45.2485,45.1867,45.1867,17500.0
2010-09-21 13:10:00,51.13,51.15,51.1,51.1,5200.0,45.1867,45.2043,45.1602,45.1602,5200.0
2010-09-21 13:15:00,51.11,51.11,51.08,51.08,16500.0,45.169,45.169,45.1425,45.1425,16500.0
2010-09-21 13:20:00,51.08,51.1,51.05,51.07,15300.0,45.1425,45.1602,45.116,45.1336,15300.0
2010-09-21 13:25:00,51.07,51.09,51.05,51.05,12500.0,45.1336,45.1513,45.116,45.116,12500.0
2010-09-21 13:30:00,51.06,51.07,51.05,51.05,14100.0,45.1248,45.1336,45.116,45.116,14100.0
2010-09-21 13:35:00,51.06,51.06,51.05,51.06,6300.0,45.1248,45.1248,45.116,45.1248,6300.0
2010-09-21 13:40:00,51.06,51.06,51.0,51.01,5800.0,45.1248,45.1248,45.0718,45.0806,5800.0
2010-09-21 13:45:00,51.01,51.02,50.98,51.0,40300.0,45.0806,45.0895,45.0541,45.0718,40300.0
2010-09-21 13:50:00,51.01,51.01,50.98,51.01,23000.0,45.0806,45.0806,45.0541,45.0806,23000.0
2010-09-21 13:55:00,51.0,51.01,50.94,50.94,27700.0,45.0718,45.0806,45.0188,45.0188,27700.0
2010-09-21 14:00:00,50.95,51.02,50.94,51.01,23200.0,45.0276,45.0895,45.0188,45.0806,23200.0
2010-09-21 14:05:00,51.02,51.1,51.01,51.07,9500.0,45.0895,45.1602,45.0806,45.1336,9500.0
2010-09-21 14:10:00,51.06,51.12,51.0,51.0,15100.0,45.1248,45.1778,45.0718,45.0718,15100.0
2010-09-21 14:15:00,51.02,51.06,50.9,50.95,81800.0,45.0895,45.1248,44.9834,45.0276,81800.0
2010-09-21 14:20:00,50.95,51.03,50.92,51.0,64300.0,45.0276,45.0983,45.0011,45.0718,64300.0
2010-09-21 14:25:00,50.99,51.06,50.91,51.06,50400.0,45.0629,45.1248,44.9922,45.1248,50400.0
2010-09-21 14:30:00,51.07,51.14,50.98,51.14,61100.0,45.1336,45.1955,45.0541,45.1955,61100.0
2010-09-21 14:35:00,51.14,51.3,51.09,51.3,41700.0,45.1955,45.3369,45.1513,45.3369,41700.0
2010-09-21 14:40:00,51.31,51.34,51.21,51.21,36800.0,45.3458,45.3723,45.2574,45.2574,36800.0
2010-09-21 14:45:00,51.22,51.22,51.11,51.2,69900.0,45.2662,45.2662,45.169,45.2485,69900.0
2010-09-21 14:50:00,51.2,51.2,51.02,51.1,57200.0,45.2485,45.2485,45.0895,45.1602,57200.0
2010-09-21 14:55:00,51.1,51.13,51.0,51.11,47700.0,45.1602,45.1867,45.0718,45.169,47700.0
2010-09-21 15:00:00,51.1,51.13,50.96,51.01,43000.0,45.1602,45.1867,45.0364,45.0806,43000.0
2010-09-21 15:05:00,51.0,51.04,50.96,51.0,50500.0,45.0718,45.1071,45.0364,45.0718,50500.0
2010-09-21 15:10:00,51.0,51.0,50.92,50.98,28700.0,45.0718,45.0718,45.0011,45.0541,28700.0
2010-09-21 15:15:00,50.99,51.03,50.94,51.03,42700.0,45.0629,45.0983,45.0188,45.0983,42700.0
2010-09-21 15:20:00,51.03,51.1,51.01,51.06,29200.0,45.0983,45.1602,45.0806,45.1248,29200.0
2010-09-21 15:25:00,51.06,51.09,50.92,51.0,50900.0,45.1248,45.1513,45.0011,45.0718,50900.0
2010-09-21 15:30:00,50.99,51.03,50.9,50.97,65400.0,45.0629,45.0983,44.9834,45.0453,65400.0
2010-09-21 15:35:00,50.96,50.96,50.77,50.89,86700.0,45.0364,45.0364,44.8685,44.9746,86700.0
2010-09-21 15:40:00,50.9,51.0,50.89,50.98,34800.0,44.9834,45.0718,44.9746,45.0541,34800.0
2010-09-21 15:45:00,50.98,51.02,50.87,50.95,55000.0,45.0541,45.0895,44.9569,45.0276,55000.0
2010-09-21 15:50:00,50.95,51.03,50.91,50.97,46900.0,45.0276,45.0983,44.9922,45.0453,46900.0
2010-09-21 15:55:00,50.97,51.0,50.93,50.96,61300.0,45.0453,45.0718,45.0099,45.0364,61300.0
2010-09-22 09:30:00,50.63,50.69,50.17,50.23,85800.0,44.7448,44.7978,44.3383,44.3913,85800.0
2010-09-22 09:35:00,50.24,50.32,50.02,50.03,128800.0,44.4001,44.4708,44.2057,44.2145,128800.0
2010-09-22 09:40:00,50.17,50.22,49.94,50.01,69300.0,44.3383,44.3825,44.135,44.1969,69300.0
2010-09-22 09:45:00,50.01,50.09,49.94,49.94,57000.0,44.1969,44.2676,44.135,44.135,57000.0
2010-09-22 09:50:00,49.97,50.02,49.86,49.92,41900.0,44.1615,44.2057,44.0643,44.1173,41900.0
2010-09-22 09:55:00,49.92,49.96,49.83,49.88,45500.0,44.1173,44.1527,44.0378,44.082,45500.0
2010-09-22 10:00:00,49.89,49.89,49.48,49.59,129100.0,44.0908,44.0908,43.7285,43.8257,129100.0
2010-09-22 10:05:00,49.59,49.9,49.59,49.9,29600.0,43.8257,44.0996,43.8257,44.0996,29600.0
2010-09-22 10:10:00,49.9,50.16,49.9,50.16,18200.0,44.0996,44.3294,44.0996,44.3294,18200.0
2010-09-22 10:15:00,50.17,50.2,50.05,50.05,22100.0,44.3383,44.3648,44.2322,44.2322,22100.0
2010-09-22 10:20:00,50.04,50.21,50.04,50.21,27400.0,44.2234,44.3736,44.2234,44.3736,27400.0
2010-09-22 10:25:00,50.21,50.27,50.04,50.05,64800.0,44.3736,44.4266,44.2234,44.2322,64800.0
2010-09-22 10:30:00,50.06,50.13,49.87,49.98,37900.0,44.241,44.3029,44.0731,44.1703,37900.0
2010-09-22 10:35:00,49.98,50.04,49.98,50.02,42100.0,44.1703,44.2234,44.1703,44.2057,42100.0
2010-09-22 10:40:00,50.01,50.09,50.0,50.03,27900.0,44.1969,44.2676,44.188,44.2145,27900.0
2010-09-22 10:45:00,50.03,50.06,50.0,50.03,22700.0,44.2145,44.241,44.188,44.2145,22700.0
2010-09-22 10:50:00,50.02,50.06,49.96,49.99,28800.0,44.2057,44.241,44.1527,44.1792,28800.0
2010-09-22 10:55:00,49.98,50.12,49.97,50.07,20600.0,44.1703,44.2941,44.1615,44.2499,20600.0
2010-09-22 11:00:00,50.06,50.07,49.97,50.01,42600.0,44.241,44.2499,44.1615,44.1969,42600.0
2010-09-22 11:05:00,50.03,50.06,49.94,50.02,25900.0,44.2145,44.241,44.135,44.2057,25900.0
2010-09-22 11:10:00,50.01,50.04,49.86,49.9,23300.0,44.1969,44.2234,44.0643,44.0996,23300.0
2010-09-22 11:15:00,49.9,49.99,49.9,49.96,16500.0,44.0996,44.1792,44.0996,44.1527,16500.0
2010-09-22 11:20:00,49.95,50.02,49.95,49.96,54200.0,44.1438,44.2057,44.1438,44.1527,54200.0
2010-09-22 11:25:00,49.96,49.97,49.85,49.91,25800.0,44.1527,44.1615,44.0555,44.1085,25800.0
2010-09-22 11:30:00,49.91,49.93,49.87,49.89,25300.0,44.1085,44.1262,44.0731,44.0908,25300.0
2010-09-22 11:35:00,49.87,50.05,49.83,50.05,17300.0,44.0731,44.2322,44.0378,44.2322,17300.0
2010-09-22 11:40:00,50.04,50.17,50.02,50.17,9900.0,44.2234,44.3383,44.2057,44.3383,9900.0
2010-09-22 11:45:00,50.16,50.16,50.1,50.1,6800.0,44.3294,44.3294,44.2764,44.2764,6800.0
2010-09-22 11:50:00,50.08,50.13,50.05,50.12,13800.0,44.2587,44.3029,44.2322,44.2941,13800.0
2010-09-22 11:55:00,50.12,50.15,50.09,50.13,9200.0,44.2941,44.3206,44.2676,44.3029,9200.0
2010-09-22 12:00:00,50.13,50.14,50.04,50.06,17600.0,44.3029,44.3118,44.2234,44.241,17600.0
2010-09-22 12:05:00,50.06,50.15,50.06,50.15,18500.0,44.241,44.3206,44.241,44.3206,18500.0
2010-09-22 12:10:00,50.14,50.2,50.12,50.17,35300.0,44.3118,44.3648,44.2941,44.3383,35300.0
2010-09-22 12:15:00,50.17,50.27,50.17,50.26,29400.0,44.3383,44.4266,44.3383,44.4178,29400.0
2010-09-22 12:20:00,50.27,50.33,50.26,50.33,22000.0,44.4266,44.4797,44.4178,44.4797,22000.0
2010-09-22 12:25:00,50.32,50.33,50.3,50.3,5800.0,44.4708,44.4797,44.4532,44.4532,5800.0
2010-09-22 12:30:00,50.3,50.35,50.27,50.31,13800.0,44.4532,44.4973,44.4266,44.462,13800.0
2010-09-22 12:35:00,50.31,50.31,50.2,50.22,14300.0,44.462,44.462,44.3648,44.3825,14300.0
2010-09-22 12:40:00,50.22,50.25,50.2,50.22,11900.0,44.3825,44.409,44.3648,44.3825,11900.0
2010-09-22 12:45:00,50.2,50.2,50.15,50.18,4200.0,44.3648,44.3648,44.3206,44.3471,4200.0
2010-09-22 12:50:00,50.17,50.61,50.17,50.42,155600.0,44.3383,44.7271,44.3383,44.5592,155600.0
2010-09-22 12:55:00,50.39,50.44,50.33,50.36,126800.0,44.5327,44.5769,44.4797,44.5062,126800.0
2010-09-22 13:00:00,50.37,50.42,50.33,50.4,45000.0,44.515,44.5592,44.4797,44.5415,45000.0
2010-09-22 13:05:00,50.4,50.4,50.2,50.2,49000.0,44.5415,44.5415,44.3648,44.3648,49000.0
2010-09-22 13:10:00,50.2,50.32,50.2,50.26,26500.0,44.3648,44.4708,44.3648,44.4178,26500.0
2010-09-22 13:15:00,50.26,50.26,50.15,50.2,29900.0,44.4178,44.4178,44.3206,44.3648,29900.0
2010-09-22 13:20:00,50.2,50.25,50.19,50.22,10800.0,44.3648,44.409,44.3559,44.3825,10800.0
2010-09-22 13:25:00,50.2,50.28,50.19,50.25,29400.0,44.3648,44.4355,44.3559,44.409,29400.0
2010-09-22 13:30:00,50.24,50.27,50.21,50.22,33600.0,44.4001,44.4266,44.3736,44.3825,33600.0
2010-09-22 13:35:00,50.24,50.27,50.22,50.25,25500.0,44.4001,44.4266,44.3825,44.409,25500.0
2010-09-22 13:40:00,50.26,50.26,50.22,50.23,12700.0,44.4178,44.4178,44.3825,44.3913,12700.0
2010-09-22 13:45:00,50.23,50.28,50.23,50.26,17900.0,44.3913,44.4355,44.3913,44.4178,17900.0
2010-09-22 13:50:00,50.27,50.37,50.25,50.3,17400.0,44.4266,44.515,44.409,44.4532,17400.0
2010-09-22 13:55:00,50.29,50.31,50.25,50.29,19700.0,44.4443,44.462,44.409,44.4443,19700.0
2010-09-22 14:00:00,50.27,50.29,50.22,50.25,19700.0,44.4266,44.4443,44.3825,44.409,19700.0
2010-09-22 14:05:00,50.23,50.27,50.23,50.26,40700.0,44.3913,44.4266,44.3913,44.4178,40700.0
2010-09-22 14:10:00,50.25,50.25,50.2,50.23,30000.0,44.409,44.409,44.3648,44.3913,30000.0
2010-09-22 14:15:00,50.23,50.24,50.21,50.22,11400.0,44.3913,44.4001,44.3736,44.3825,11400.0
2010-09-22 14:20:00,50.21,50.24,50.16,50.18,23800.0,44.3736,44.4001,44.3294,44.3471,23800.0
2010-09-22 14:25:00,50.17,50.25,50.17,50.25,15400.0,44.3383,44.409,44.3383,44.409,15400.0
2010-09-22 14:30:00,50.25,50.27,50.22,50.25,32200.0,44.409,44.4266,44.3825,44.409,32200.0
2010-09-22 14:35:00,50.26,50.28,50.23,50.26,78900.0,44.4178,44.4355,44.3913,44.4178,78900.0
2010-09-22 14:40:00,50.25,50.35,50.24,50.25,44900.0,44.409,44.4973,44.4001,44.409,44900.0
2010-09-22 14:45:00,50.25,50.28,50.22,50.24,35700.0,44.409,44.4355,44.3825,44.4001,35700.0
2010-09-22 14:50:00,50.23,50.27,50.23,50.25,35100.0,44.3913,44.4266,44.3913,44.409,35100.0
2010-09-22 14:55:00,50.25,50.26,50.23,50.26,21900.0,44.409,44.4178,44.3913,44.4178,21900.0
2010-09-22 15:00:00,50.26,50.26,50.21,50.23,49000.0,44.4178,44.4178,44.3736,44.3913,49000.0
2010-09-22 15:05:00,50.24,50.27,50.16,50.17,44500.0,44.4001,44.4266,44.3294,44.3383,44500.0
2010-09-22 15:10:00,50.17,50.17,50.06,50.17,26500.0,44.3383,44.3383,44.241,44.3383,26500.0
2010-09-22 15:15:00,50.18,50.25,50.12,50.13,34100.0,44.3471,44.409,44.2941,44.3029,34100.0
2010-09-22 15:20:00,50.13,50.28,50.13,50.22,52600.0,44.3029,44.4355,44.3029,44.3825,52600.0
2010-09-22 15:25:00,50.22,50.28,50.22,50.28,47800.0,44.3825,44.4355,44.3825,44.4355,47800.0
2010-09-22 15:30:00,50.27,50.31,50.23,50.29,68500.0,44.4266,44.462,44.3913,44.4443,68500.0
2010-09-22 15:35:00,50.28,50.35,50.26,50.29,87000.0,44.4355,44.4973,44.4178,44.4443,87000.0
2010-09-22 15:40:00,50.28,50.31,50.22,50.28,80800.0,44.4355,44.462,44.3825,44.4355,80800.0
2010-09-22 15:45:00,50.26,50.29,50.16,50.24,124500.0,44.4178,44.4443,44.3294,44.4001,124500.0
2010-09-22 15:50:00,50.24,50.25,50.17,50.24,86600.0,44.4001,44.409,44.3383,44.4001,86600.0
2010-09-22 15:55:00,50.25,50.27,50.21,50.24,106900.0,44.409,44.4266,44.3736,44.4001,106900.0
2010-09-23 09:30:00,49.96,49.96,49.65,49.69,27300.0,44.1527,44.1527,43.8787,43.9141,27300.0
2010-09-23 09:35:00,49.69,50.4,49.69,50.31,28000.0,43.9141,44.5415,43.9141,44.462,28000.0
2010-09-23 09:40:00,50.34,50.41,50.22,50.35,93700.0,44.4885,44.5504,44.3825,44.4973,93700.0
2010-09-23 09:45:00,50.34,50.48,50.32,50.35,59800.0,44.4885,44.6122,44.4708,44.4973,59800.0
2010-09-23 09:50:00,50.35,50.55,50.35,50.53,73500.0,44.4973,44.6741,44.4973,44.6564,73500.0
2010-09-23 09:55:00,50.52,50.54,50.18,50.19,67000.0,44.6476,44.6653,44.3471,44.3559,67000.0
2010-09-23 10:00:00,50.22,50.38,50.11,50.23,116800.0,44.3825,44.5239,44.2852,44.3913,116800.0
2010-09-23 10:05:00,50.23,50.36,50.21,50.28,48400.0,44.3913,44.5062,44.3736,44.4355,48400.0
2010-09-23 10:10:00,50.33,50.36,50.13,50.18,66700.0,44.4797,44.5062,44.3029,44.3471,66700.0
2010-09-23 10:15:00,50.22,50.28,50.19,50.2,24500.0,44.3825,44.4355,44.3559,44.3648,24500.0
2010-09-23 10:20:00,50.19,50.29,50.09,50.19,28000.0,44.3559,44.4443,44.2676,44.3559,28000.0
2010-09-23 10:25:00,50.19,50.3,50.18,50.21,15300.0,44.3559,44.4532,44.3471,44.3736,15300.0
2010-09-23 10:30:00,50.24,50.27,50.2,50.25,33600.0,44.4001,44.4266,44.3648,44.409,33600.0
2010-09-23 10:35:00,50.23,50.26,50.22,50.25,22800.0,44.3913,44.4178,44.3825,44.409,22800.0
2010-09-23 10:40:00,50.26,50.31,50.21,50.24,37700.0,44.4178,44.462,44.3736,44.4001,37700.0
2010-09-23 10:45:00,50.24,50.3,50.22,50.23,66000.0,44.4001,44.4532,44.3825,44.3913,66000.0
2010-09-23 10:50:00,50.24,50.26,50.16,50.18,46500.0,44.4001,44.4178,44.3294,44.3471,46500.0
2010-09-23 10:55:00,50.17,50.19,50.05,50.06,31900.0,44.3383,44.3559,44.2322,44.241,31900.0
2010-09-23 11:00:00,50.06,50.07,49.95,50.05,39300.0,44.241,44.2499,44.1438,44.2322,39300.0
2010-09-23 11:05:00,50.05,50.09,50.03,50.09,18800.0,44.2322,44.2676,44.2145,44.2676,18800.0
2010-09-23 11:10:00,50.08,50.12,50.0,50.12,18400.0,44.2587,44.2941,44.188,44.2941,18400.0
2010-09-23 11:15:00,50.11,50.25,50.08,50.25,8100.0,44.2852,44.409,44.2587,44.409,8100.0
2010-09-23 11:20:00,50.26,50.26,50.17,50.21,35300.0,44.4178,44.4178,44.3383,44.3736,35300.0
2010-09-23 11:25:00,50.22,50.26,50.22,50.23,15500.0,44.3825,44.4178,44.3825,44.3913,15500.0
2010-09-23 11:30:00,50.23,50.28,50.22,50.23,36000.0,44.3913,44.4355,44.3825,44.3913,36000.0
2010-09-23 11:35:00,50.24,50.25,50.17,50.21,22400.0,44.4001,44.409,44.3383,44.3736,22400.0
2010-09-23 11:40:00,50.21,50.22,50.18,50.22,15100.0,44.3736,44.3825,44.3471,44.3825,15100.0
2010-09-23 11:45:00,50.23,50.28,50.23,50.28,21700.0,44.3913,44.4355,44.3913,44.4355,21700.0
2010-09-23 11:50:00,50.27,50.38,50.27,50.34,26200.0,44.4266,44.5239,44.4266,44.4885,26200.0
2010-09-23 11:55:00,50.35,50.43,50.31,50.34,36800.0,44.4973,44.568,44.462,44.4885,36800.0
2010-09-23 12:00:00,50.34,50.36,50.29,50.29,26100.0,44.4885,44.5062,44.4443,44.4443,26100.0
2010-09-23 12:05:00,50.3,50.31,50.24,50.25,12200.0,44.4532,44.462,44.4001,44.409,12200.0
2010-09-23 12:10:00,50.24,50.25,50.2,50.22,21500.0,44.4001,44.409,44.3648,44.3825,21500.0
2010-09-23 12:15:00,50.22,50.24,50.22,50.24,5600.0,44.3825,44.4001,44.3825,44.4001,5600.0
2010-09-23 12:20:00,50.23,50.32,50.22,50.28,19800.0,44.3913,44.4708,44.3825,44.4355,19800.0
2010-09-23 12:25:00,50.27,50.31,50.27,50.3,21900.0,44.4266,44.462,44.4266,44.4532,21900.0
2010-09-23 12:30:00,50.31,50.32,50.23,50.26,11600.0,44.462,44.4708,44.3913,44.4178,11600.0
2010-09-23 12:35:00,50.26,50.28,50.18,50.18,12500.0,44.4178,44.4355,44.3471,44.3471,12500.0
2010-09-23 12:40:00,50.18,50.26,50.18,50.24,9400.0,44.3471,44.4178,44.3471,44.4001,9400.0
2010-09-23 12:45:00,50.24,50.27,50.24,50.26,7800.0,44.4001,44.4266,44.4001,44.4178,7800.0
2010-09-23 12:50:00,50.26,50.35,50.26,50.3,20200.0,44.4178,44.4973,44.4178,44.4532,20200.0
2010-09-23 12:55:00,50.29,50.29,50.25,50.25,7600.0,44.4443,44.4443,44.409,44.409,7600.0
2010-09-23 13:00:00,50.24,50.28,50.23,50.27,7300.0,44.4001,44.4355,44.3913,44.4266,7300.0
2010-09-23 13:05:00,50.28,50.35,50.28,50.29,15400.0,44.4355,44.4973,44.4355,44.4443,15400.0
2010-09-23 13:10:00,50.3,50.31,50.25,50.25,9600.0,44.4532,44.462,44.409,44.409,9600.0
2010-09-23 13:15:00,50.23,50.27,50.22,50.22,14900.0,44.3913,44.4266,44.3825,44.3825,14900.0
2010-09-23 13:20:00,50.21,50.27,50.21,50.25,12100.0,44.3736,44.4266,44.3736,44.409,12100.0
2010-09-23 13:25:00,50.25,50.26,50.23,50.26,11300.0,44.409,44.4178,44.3913,44.4178,11300.0
2010-09-23 13:30:00,50.25,50.28,50.21,50.23,23400.0,44.409,44.4355,44.3736,44.3913,23400.0
2010-09-23 13:35:00,50.24,50.26,50.21,50.24,17200.0,44.4001,44.4178,44.3736,44.4001,17200.0
2010-09-23 13:40:00,50.24,50.25,50.21,50.25,7600.0,44.4001,44.409,44.3736,44.409,7600.0
2010-09-23 13:45:00,50.24,50.27,50.17,50.24,24900.0,44.4001,44.4266,44.3383,44.4001,24900.0
2010-09-23 13:50:00,50.24,50.27,50.21,50.23,33600.0,44.4001,44.4266,44.3736,44.3913,33600.0
2010-09-23 13:55:00,50.24,50.24,50.17,50.22,10300.0,44.4001,44.4001,44.3383,44.3825,10300.0
2010-09-23 14:00:00,50.21,50.29,50.21,50.25,13600.0,44.3736,44.4443,44.3736,44.409,13600.0
2010-09-23 14:05:00,50.25,50.26,50.19,50.22,19700.0,44.409,44.4178,44.3559,44.3825,19700.0
2010-09-23 14:10:00,50.23,50.24,50.2,50.22,9000.0,44.3913,44.4001,44.3648,44.3825,9000.0
2010-09-23 14:15:00,50.22,50.25,50.19,50.19,11600.0,44.3825,44.409,44.3559,44.3559,11600.0
2010-09-23 14:20:00,50.2,50.25,50.19,50.25,10900.0,44.3648,44.409,44.3559,44.409,10900.0
2010-09-23 14:25:00,50.25,50.26,50.21,50.22,12800.0,44.409,44.4178,44.3736,44.3825,12800.0
2010-09-23 14:30:00,50.23,50.26,50.23,50.25,23600.0,44.3913,44.4178,44.3913,44.409,23600.0
2010-09-23 14:35:00,50.25,50.26,50.21,50.21,13800.0,44.409,44.4178,44.3736,44.3736,13800.0
2010-09-23 14:40:00,50.22,50.22,50.12,50.17,19700.0,44.3825,44.3825,44.2941,44.3383,19700.0
2010-09-23 14:45:00,50.17,50.21,50.16,50.17,23700.0,44.3383,44.3736,44.3294,44.3383,23700.0
2010-09-23 14:50:00,50.16,50.18,50.05,50.12,22400.0,44.3294,44.3471,44.2322,44.2941,22400.0
2010-09-23 14:55:00,50.12,50.15,50.06,50.1,22700.0,44.2941,44.3206,44.241,44.2764,22700.0
2010-09-23 15:00:00,50.1,50.12,50.06,50.1,20900.0,44.2764,44.2941,44.241,44.2764,20900.0
2010-09-23 15:05:00,50.08,50.1,50.0,50.03,23200.0,44.2587,44.2764,44.188,44.2145,23200.0
2010-09-23 15:10:00,50.04,50.07,50.0,50.03,13700.0,44.2234,44.2499,44.188,44.2145,13700.0
2010-09-23 15:15:00,50.02,50.07,49.99,50.07,23500.0,44.2057,44.2499,44.1792,44.2499,23500.0
2010-09-23 15:20:00,50.06,50.13,50.04,50.11,18300.0,44.241,44.3029,44.2234,44.2852,18300.0
2010-09-23 15:25:00,50.11,50.15,50.03,50.03,23100.0,44.2852,44.3206,44.2145,44.2145,23100.0
2010-09-23 15:30:00,50.02,50.06,49.99,50.05,36700.0,44.2057,44.241,44.1792,44.2322,36700.0
2010-09-23 15:35:00,50.04,50.04,49.92,49.96,27700.0,44.2234,44.2234,44.1173,44.1527,27700.0
2010-09-23 15:40:00,49.98,50.02,49.92,49.96,39600.0,44.1703,44.2057,44.1173,44.1527,39600.0
2010-09-23 15:45:00,49.96,50.07,49.95,50.0,51500.0,44.1527,44.2499,44.1438,44.188,51500.0
2010-09-23 15:50:00,50.0,50.06,49.97,50.04,25700.0,44.188,44.241,44.1615,44.2234,25700.0
2010-09-23 15:55:00,50.05,50.05,49.98,50.02,66300.0,44.2322,44.2322,44.1703,44.2057,66300.0
2010-09-24 09:30:00,50.4,50.58,50.38,50.42,35000.0,44.5415,44.7006,44.5239,44.5592,35000.0
2010-09-24 09:35:00,50.42,50.45,50.19,50.26,40400.0,44.5592,44.5857,44.3559,44.4178,40400.0
2010-09-24 09:40:00,50.25,50.28,49.97,50.13,50200.0,44.409,44.4355,44.1615,44.3029,50200.0
2010-09-24 09:45:00,50.17,50.26,49.98,49.98,40900.0,44.3383,44.4178,44.1703,44.1703,40900.0
2010-09-24 09:50:00,49.96,50.1,49.94,50.05,21200.0,44.1527,44.2764,44.135,44.2322,21200.0
2010-09-24 09:55:00,50.05,50.11,49.99,50.03,20100.0,44.2322,44.2852,44.1792,44.2145,20100.0
2010-09-24 10:00:00,50.04,50.15,49.9,50.15,35200.0,44.2234,44.3206,44.0996,44.3206,35200.0
2010-09-24 10:05:00,50.19,50.29,50.15,50.24,21700.0,44.3559,44.4443,44.3206,44.4001,21700.0
2010-09-24 10:10:00,50.24,50.25,50.13,50.16,9700.0,44.4001,44.409,44.3029,44.3294,9700.0
2010-09-24 10:15:00,50.15,50.25,50.12,50.22,7400.0,44.3206,44.409,44.2941,44.3825,7400.0
2010-09-24 10:20:00,50.19,50.27,50.19,50.25,17500.0,44.3559,44.4266,44.3559,44.409,17500.0
2010-09-24 10:25:00,50.25,50.28,50.19,50.19,24100.0,44.409,44.4355,44.3559,44.3559,24100.0
2010-09-24 10:30:00,50.2,50.27,50.2,50.2,6000.0,44.3648,44.4266,44.3648,44.3648,6000.0
2010-09-24 10:35:00,50.21,50.23,50.15,50.17,10300.0,44.3736,44.3913,44.3206,44.3383,10300.0
2010-09-24 10:40:00,50.18,50.25,50.17,50.19,10000.0,44.3471,44.409,44.3383,44.3559,10000.0
2010-09-24 10:45:00,50.19,50.25,50.16,50.2,6200.0,44.3559,44.409,44.3294,44.3648,6200.0
2010-09-24 10:50:00,50.19,50.22,50.14,50.22,5900.0,44.3559,44.3825,44.3118,44.3825,5900.0
2010-09-24 10:55:00,50.23,50.25,50.2,50.2,9300.0,44.3913,44.409,44.3648,44.3648,9300.0
2010-09-24 11:00:00,50.21,50.22,50.15,50.2,10700.0,44.3736,44.3825,44.3206,44.3648,10700.0
2010-09-24 11:05:00,50.18,50.24,50.13,50.18,14400.0,44.3471,44.4001,44.3029,44.3471,14400.0
2010-09-24 11:10:00,50.17,50.26,50.13,50.26,16000.0,44.3383,44.4178,44.3029,44.4178,16000.0
2010-09-24 11:15:00,50.25,50.27,50.08,50.15,28500.0,44.409,44.4266,44.2587,44.3206,28500.0
2010-09-24 11:20:00,50.15,50.18,50.13,50.13,11200.0,44.3206,44.3471,44.3029,44.3029,11200.0
2010-09-24 11:25:00,50.13,50.17,50.08,50.15,10100.0,44.3029,44.3383,44.2587,44.3206,10100.0
2010-09-24 11:30:00,50.16,50.25,50.15,50.23,22200.0,44.3294,44.409,44.3206,44.3913,22200.0
2010-09-24 11:35:00,50.23,50.23,50.18,50.2,7400.0,44.3913,44.3913,44.3471,44.3648,7400.0
2010-09-24 11:40:00,50.19,50.21,50.17,50.18,7200.0,44.3559,44.3736,44.3383,44.3471,7200.0
2010-09-24 11:45:00,50.19,50.23,50.19,50.22,9600.0,44.3559,44.3913,44.3559,44.3825,9600.0
2010-09-24 11:50:00,50.23,50.26,50.22,50.25,27800.0,44.3913,44.4178,44.3825,44.409,27800.0
2010-09-24 11:55:00,50.24,50.26,50.23,50.24,27000.0,44.4001,44.4178,44.3913,44.4001,27000.0
2010-09-24 12:00:00,50.24,50.26,50.22,50.23,29500.0,44.4001,44.4178,44.3825,44.3913,29500.0
2010-09-24 12:05:00,50.22,50.25,50.22,50.23,8900.0,44.3825,44.409,44.3825,44.3913,8900.0
2010-09-24 12:10:00,50.22,50.26,50.21,50.24,14400.0,44.3825,44.4178,44.3736,44.4001,14400.0
2010-09-24 12:15:00,50.24,50.26,50.23,50.25,7500.0,44.4001,44.4178,44.3913,44.409,7500.0
2010-09-24 12:20:00,50.24,50.24,50.21,50.22,8300.0,44.4001,44.4001,44.3736,44.3825,8300.0
2010-09-24 12:25:00,50.23,50.25,50.22,50.24,9800.0,44.3913,44.409,44.3825,44.4001,9800.0
2010-09-24 12:30:00,50.25,50.25,50.22,50.22,9000.0,44.409,44.409,44.3825,44.3825,9000.0
2010-09-24 12:35:00,50.22,50.24,50.21,50.23,8500.0,44.3825,44.4001,44.3736,44.3913,8500.0
2010-09-24 12:40:00,50.24,50.25,50.21,50.25,16000.0,44.4001,44.409,44.3736,44.409,16000.0
2010-09-24 12:45:00,50.25,50.25,50.22,50.24,16300.0,44.409,44.409,44.3825,44.4001,16300.0
2010-09-24 12:50:00,50.23,50.26,50.22,50.25,16100.0,44.3913,44.4178,44.3825,44.409,16100.0
2010-09-24 12:55:00,50.24,50.25,50.23,50.25,17100.0,44.4001,44.409,44.3913,44.409,17100.0
2010-09-24 13:00:00,50.25,50.27,50.23,50.23,25100.0,44.409,44.4266,44.3913,44.3913,25100.0
2010-09-24 13:05:00,50.23,50.24,50.22,50.22,6700.0,44.3913,44.4001,44.3825,44.3825,6700.0
2010-09-24 13:10:00,50.22,50.23,50.21,50.23,12800.0,44.3825,44.3913,44.3736,44.3913,12800.0
2010-09-24 13:15:00,50.23,50.25,50.23,50.25,10600.0,44.3913,44.409,44.3913,44.409,10600.0
2010-09-24 13:20:00,50.24,50.25,50.24,50.25,17500.0,44.4001,44.409,44.4001,44.409,17500.0
2010-09-24 13:25:00,50.25,50.26,50.24,50.25,11500.0,44.409,44.4178,44.4001,44.409,11500.0
2010-09-24 13:30:00,50.25,50.3,50.24,50.28,17000.0,44.409,44.4532,44.4001,44.4355,17000.0
2010-09-24 13:35:00,50.28,50.3,50.26,50.29,12700.0,44.4355,44.4532,44.4178,44.4443,12700.0
2010-09-24 13:40:00,50.28,50.29,50.24,50.24,9900.0,44.4355,44.4443,44.4001,44.4001,9900.0
2010-09-24 13:45:00,50.23,50.26,50.22,50.24,18200.0,44.3913,44.4178,44.3825,44.4001,18200.0
2010-09-24 13:50:00,50.25,50.25,50.22,50.22,8800.0,44.409,44.409,44.3825,44.3825,8800.0
2010-09-24 13:55:00,50.23,50.25,50.22,50.25,18500.0,44.3913,44.409,44.3825,44.409,18500.0
2010-09-24 14:00:00,50.25,50.26,50.24,50.24,14900.0,44.409,44.4178,44.4001,44.4001,14900.0
2010-09-24 14:05:00,50.24,50.24,50.13,50.13,34600.0,44.4001,44.4001,44.3029,44.3029,34600.0
2010-09-24 14:10:00,50.11,50.15,50.06,50.11,18200.0,44.2852,44.3206,44.241,44.2852,18200.0
2010-09-24 14:15:00,50.12,50.13,50.09,50.12,7600.0,44.2941,44.3029,44.2676,44.2941,7600.0
2010-09-24 14:20:00,50.13,50.15,50.12,50.13,11000.0,44.3029,44.3206,44.2941,44.3029,11000.0
2010-09-24 14:25:00,50.12,50.14,50.08,50.12,15200.0,44.2941,44.3118,44.2587,44.2941,15200.0
2010-09-24 14:30:00,50.12,50.15,50.11,50.15,17700.0,44.2941,44.3206,44.2852,44.3206,17700.0
2010-09-24 14:35:00,50.15,50.16,50.11,50.12,15400.0,44.3206,44.3294,44.2852,44.2941,15400.0
2010-09-24 14:40:00,50.12,50.13,50.08,50.12,12200.0,44.2941,44.3029,44.2587,44.2941,12200.0
2010-09-24 14:45:00,50.12,50.18,50.11,50.14,11100.0,44.2941,44.3471,44.2852,44.3118,11100.0
2010-09-24 14:50:00,50.15,50.21,50.13,50.2,30200.0,44.3206,44.3736,44.3029,44.3648,30200.0
2010-09-24 14:55:00,50.2,50.24,50.19,50.21,15200.0,44.3648,44.4001,44.3559,44.3736,15200.0
2010-09-24 15:00:00,50.21,50.27,50.2,50.25,60000.0,44.3736,44.4266,44.3648,44.409,60000.0
2010-09-24 15:05:00,50.25,50.25,50.22,50.23,15300.0,44.409,44.409,44.3825,44.3913,15300.0
2010-09-24 15:10:00,50.24,50.26,50.19,50.21,21400.0,44.4001,44.4178,44.3559,44.3736,21400.0
2010-09-24 15:15:00,50.21,50.25,50.2,50.23,13600.0,44.3736,44.409,44.3648,44.3913,13600.0
2010-09-24 15:20:00,50.24,50.25,50.22,50.23,15900.0,44.4001,44.409,44.3825,44.3913,15900.0
2010-09-24 15:25:00,50.23,50.25,50.18,50.23,16500.0,44.3913,44.409,44.3471,44.3913,16500.0
2010-09-24 15:30:00,50.22,50.22,50.17,50.19,15400.0,44.3825,44.3825,44.3383,44.3559,15400.0
2010-09-24 15:35:00,50.2,50.25,50.2,50.24,29100.0,44.3648,44.409,44.3648,44.4001,29100.0
2010-09-24 15:40:00,50.24,50.25,50.19,50.22,24200.0,44.4001,44.409,44.3559,44.3825,24200.0
2010-09-24 15:45:00,50.22,50.26,50.21,50.21,44300.0,44.3825,44.4178,44.3736,44.3736,44300.0
2010-09-24 15:50:00,50.21,50.24,50.17,50.19,42700.0,44.3736,44.4001,44.3383,44.3559,42700.0
2010-09-24 15:55:00,50.19,50.25,50.16,50.22,53700.0,44.3559,44.409,44.3294,44.3825,53700.0
2010-09-27 09:30:00,50.15,50.15,49.85,50.04,17200.0,44.3206,44.3206,44.0555,44.2234,17200.0
2010-09-27 09:35:00,50.06,50.25,50.04,50.17,23600.0,44.241,44.409,44.2234,44.3383,23600.0
2010-09-27 09:40:00,50.18,50.36,50.15,50.27,40600.0,44.3471,44.5062,44.3206,44.4266,40600.0
2010-09-27 09:45:00,50.28,50.35,50.1,50.11,26100.0,44.4355,44.4973,44.2764,44.2852,26100.0
2010-09-27 09:50:00,50.1,50.33,50.1,50.26,13700.0,44.2764,44.4797,44.2764,44.4178,13700.0
2010-09-27 09:55:00,50.25,50.31,50.18,50.2,12700.0,44.409,44.462,44.3471,44.3648,12700.0
2010-09-27 10:00:00,50.2,50.26,50.18,50.21,19100.0,44.3648,44.4178,44.3471,44.3736,19100.0
2010-09-27 10:05:00,50.2,50.28,50.18,50.2,20300.0,44.3648,44.4355,44.3471,44.3648,20300.0
2010-09-27 10:10:00,50.19,50.22,50.1,50.1,18300.0,44.3559,44.3825,44.2764,44.2764,18300.0
2010-09-27 10:15:00,50.1,50.1,49.97,50.0,27300.0,44.2764,44.2764,44.1615,44.188,27300.0
2010-09-27 10:20:00,50.0,50.27,50.0,50.26,21500.0,44.188,44.4266,44.188,44.4178,21500.0
2010-09-27 10:25:00,50.26,50.4,50.23,50.38,18500.0,44.4178,44.5415,44.3913,44.5239,18500.0
2010-09-27 10:30:00,50.37,50.4,50.32,50.36,23900.0,44.515,44.5415,44.4708,44.5062,23900.0
2010-09-27 10:35:00,50.36,50.38,50.3,50.32,15400.0,44.5062,44.5239,44.4532,44.4708,15400.0
2010-09-27 10:40:00,50.31,50.4,50.29,50.33,11500.0,44.462,44.5415,44.4443,44.4797,11500.0
2010-09-27 10:45:00,50.35,50.45,50.35,50.42,15300.0,44.4973,44.5857,44.4973,44.5592,15300.0
2010-09-27 10:50:00,50.42,50.42,50.32,50.33,36200.0,44.5592,44.5592,44.4708,44.4797,36200.0
2010-09-27 10:55:00,50.33,50.38,50.31,50.36,39000.0,44.4797,44.5239,44.462,44.5062,39000.0
2010-09-27 11:00:00,50.36,50.37,50.29,50.29,33100.0,44.5062,44.515,44.4443,44.4443,33100.0
2010-09-27 11:05:00,50.29,50.32,50.25,50.25,10100.0,44.4443,44.4708,44.409,44.409,10100.0
2010-09-27 11:10:00,50.25,50.32,50.15,50.23,44300.0,44.409,44.4708,44.3206,44.3913,44300.0
2010-09-27 11:15:00,50.22,50.25,50.18,50.23,14900.0,44.3825,44.409,44.3471,44.3913,14900.0
2010-09-27 11:20:00,50.22,50.31,50.21,50.3,23900.0,44.3825,44.462,44.3736,44.4532,23900.0
2010-09-27 11:25:00,50.3,50.31,50.28,50.3,25100.0,44.4532,44.462,44.4355,44.4532,25100.0
2010-09-27 11:30:00,50.3,50.31,50.29,50.3,11500.0,44.4532,44.462,44.4443,44.4532,11500.0
2010-09-27 11:35:00,50.3,50.3,50.28,50.3,17400.0,44.4532,44.4532,44.4355,44.4532,17400.0
2010-09-27 11:40:00,50.29,50.35,50.29,50.31,15200.0,44.4443,44.4973,44.4443,44.462,15200.0
2010-09-27 11:45:00,50.31,50.31,50.27,50.28,9200.0,44.462,44.462,44.4266,44.4355,9200.0
2010-09-27 11:50:00,50.3,50.3,50.28,50.3,4400.0,44.4532,44.4532,44.4355,44.4532,4400.0
2010-09-27 11:55:00,50.3,50.36,50.3,50.32,12500.0,44.4532,44.5062,44.4532,44.4708,12500.0
2010-09-27 12:00:00,50.34,50.39,50.33,50.38,7200.0,44.4885,44.5327,44.4797,44.5239,7200.0
2010-09-27 12:05:00,50.38,50.38,50.33,50.34,10500.0,44.5239,44.5239,44.4797,44.4885,10500.0
2010-09-27 12:10:00,50.35,50.38,50.32,50.36,14400.0,44.4973,44.5239,44.4708,44.5062,14400.0
2010-09-27 12:15:00,50.35,50.38,50.33,50.38,6300.0,44.4973,44.5239,44.4797,44.5239,6300.0
2010-09-27 12:20:00,50.36,50.37,50.31,50.32,8400.0,44.5062,44.515,44.462,44.4708,8400.0
2010-09-27 12:25:00,50.33,50.38,50.3,50.37,10100.0,44.4797,44.5239,44.4532,44.515,10100.0
2010-09-27 12:30:00,50.36,50.36,50.27,50.29,11100.0,44.5062,44.5062,44.4266,44.4443,11100.0
2010-09-27 12:35:00,50.29,50.3,50.29,50.3,4100.0,44.4443,44.4532,44.4443,44.4532,4100.0
2010-09-27 12:40:00,50.29,50.31,50.27,50.27,12100.0,44.4443,44.462,44.4266,44.4266,12100.0
2010-09-27 12:45:00,50.27,50.32,50.26,50.31,7000.0,44.4266,44.4708,44.4178,44.462,7000.0
2010-09-27 12:50:00,50.31,50.31,50.28,50.29,6000.0,44.462,44.462,44.4355,44.4443,6000.0
2010-09-27 12:55:00,50.3,50.3,50.19,50.23,28300.0,44.4532,44.4532,44.3559,44.3913,28300.0
2010-09-27 13:00:00,50.23,50.26,50.19,50.26,8300.0,44.3913,44.4178,44.3559,44.4178,8300.0
2010-09-27 13:05:00,50.27,50.28,50.23,50.26,10100.0,44.4266,44.4355,44.3913,44.4178,10100.0
2010-09-27 13:10:00,50.25,50.28,50.2,50.22,12300.0,44.409,44.4355,44.3648,44.3825,12300.0
2010-09-27 13:15:00,50.2,50.24,50.18,50.19,11500.0,44.3648,44.4001,44.3471,44.3559,11500.0
2010-09-27 13:20:00,50.19,50.19,50.13,50.17,8200.0,44.3559,44.3559,44.3029,44.3383,8200.0
2010-09-27 13:25:00,50.15,50.25,50.13,50.25,11800.0,44.3206,44.409,44.3029,44.409,11800.0
2010-09-27 13:30:00,50.24,50.3,50.24,50.3,13000.0,44.4001,44.4532,44.4001,44.4532,13000.0
2010-09-27 13:35:00,50.3,50.31,50.28,50.29,15500.0,44.4532,44.462,44.4355,44.4443,15500.0
2010-09-27 13:40:00,50.29,50.31,50.25,50.3,48000.0,44.4443,44.462,44.409,44.4532,48000.0
2010-09-27 13:45:00,50.3,50.32,50.25,50.25,32600.0,44.4532,44.4708,44.409,44.409,32600.0
2010-09-27 13:50:00,50.25,50.3,50.25,50.26,9000.0,44.409,44.4532,44.409,44.4178,9000.0
2010-09-27 13:55:00,50.26,50.3,50.26,50.29,9500.0,44.4178,44.4532,44.4178,44.4443,9500.0
2010-09-27 14:00:00,50.28,50.29,50.22,50.24,9700.0,44.4355,44.4443,44.3825,44.4001,9700.0
2010-09-27 14:05:00,50.25,50.25,50.21,50.23,13400.0,44.409,44.409,44.3736,44.3913,13400.0
2010-09-27 14:10:00,50.24,50.3,50.24,50.28,10600.0,44.4001,44.4532,44.4001,44.4355,10600.0
2010-09-27 14:15:00,50.28,50.31,50.25,50.29,19600.0,44.4355,44.462,44.409,44.4443,19600.0
2010-09-27 14:20:00,50.29,50.31,50.28,50.3,26500.0,44.4443,44.462,44.4355,44.4532,26500.0
2010-09-27 14:25:00,50.31,50.34,50.3,50.34,36100.0,44.462,44.4885,44.4532,44.4885,36100.0
2010-09-27 14:30:00,50.34,50.35,50.32,50.32,38700.0,44.4885,44.4973,44.4708,44.4708,38700.0
2010-09-27 14:35:00,50.32,50.33,50.27,50.29,21800.0,44.4708,44.4797,44.4266,44.4443,21800.0
2010-09-27 14:40:00,50.3,50.33,50.29,50.32,36100.0,44.4532,44.4797,44.4443,44.4708,36100.0
2010-09-27 14:45:00,50.32,50.33,50.24,50.27,16400.0,44.4708,44.4797,44.4001,44.4266,16400.0
2010-09-27 14:50:00,50.26,50.27,50.24,50.24,12600.0,44.4178,44.4266,44.4001,44.4001,12600.0
2010-09-27 14:55:00,50.24,50.28,50.21,50.21,23300.0,44.4001,44.4355,44.3736,44.3736,23300.0
2010-09-27 15:00:00,50.21,50.25,50.21,50.21,22400.0,44.3736,44.409,44.3736,44.3736,22400.0
2010-09-27 15:05:00,50.22,50.26,50.21,50.25,12600.0,44.3825,44.4178,44.3736,44.409,12600.0
2010-09-27 15:10:00,50.25,50.27,50.22,50.27,21100.0,44.409,44.4266,44.3825,44.4266,21100.0
2010-09-27 15:15:00,50.27,50.27,50.19,50.19,13100.0,44.4266,44.4266,44.3559,44.3559,13100.0
2010-09-27 15:20:00,50.19,50.24,50.19,50.21,17500.0,44.3559,44.4001,44.3559,44.3736,17500.0
2010-09-27 15:25:00,50.21,50.21,50.18,50.21,16700.0,44.3736,44.3736,44.3471,44.3736,16700.0
2010-09-27 15:30:00,50.2,50.26,50.2,50.24,43900.0,44.3648,44.4178,44.3648,44.4001,43900.0
2010-09-27 15:35:00,50.23,50.3,50.23,50.26,34700.0,44.3913,44.4532,44.3913,44.4178,34700.0
2010-09-27 15:40:00,50.26,50.3,50.24,50.27,37800.0,44.4178,44.4532,44.4001,44.4266,37800.0
2010-09-27 15:45:00,50.27,50.34,50.26,50.28,59000.0,44.4266,44.4885,44.4178,44.4355,59000.0
2010-09-27 15:50:00,50.29,50.29,50.21,50.23,39700.0,44.4443,44.4443,44.3736,44.3913,39700.0
2010-09-27 15:55:00,50.23,50.23,50.02,50.06,123200.0,44.3913,44.3913,44.2057,44.241,123200.0
2010-09-28 09:30:00,50.24,50.24,50.05,50.08,25800.0,44.4001,44.4001,44.2322,44.2587,25800.0
2010-09-28 09:35:00,50.1,50.1,49.75,49.82,21400.0,44.2764,44.2764,43.9671,44.0289,21400.0
2010-09-28 09:40:00,49.82,50.01,49.77,49.88,43200.0,44.0289,44.1969,43.9848,44.082,43200.0
2010-09-28 09:45:00,49.89,50.08,49.88,50.05,24100.0,44.0908,44.2587,44.082,44.2322,24100.0
2010-09-28 09:50:00,50.06,50.14,50.03,50.08,13200.0,44.241,44.3118,44.2145,44.2587,13200.0
2010-09-28 09:55:00,50.07,50.15,50.04,50.13,20700.0,44.2499,44.3206,44.2234,44.3029,20700.0
2010-09-28 10:00:00,50.13,50.13,49.87,50.03,63900.0,44.3029,44.3029,44.0731,44.2145,63900.0
2010-09-28 10:05:00,50.02,50.04,49.9,50.0,32600.0,44.2057,44.2234,44.0996,44.188,32600.0
2010-09-28 10:10:00,50.01,50.07,49.96,50.04,13100.0,44.1969,44.2499,44.1527,44.2234,13100.0
2010-09-28 10:15:00,50.05,50.08,49.99,50.06,13000.0,44.2322,44.2587,44.1792,44.241,13000.0
2010-09-28 10:20:00,50.05,50.19,50.04,50.14,24600.0,44.2322,44.3559,44.2234,44.3118,24600.0
2010-09-28 10:25:00,50.16,50.19,50.1,50.15,27800.0,44.3294,44.3559,44.2764,44.3206,27800.0
2010-09-28 10:30:00,50.16,50.18,50.07,50.07,33400.0,44.3294,44.3471,44.2499,44.2499,33400.0
2010-09-28 10:35:00,50.08,50.17,50.08,50.09,19300.0,44.2587,44.3383,44.2587,44.2676,19300.0
2010-09-28 10:40:00,50.08,50.18,50.05,50.13,20000.0,44.2587,44.3471,44.2322,44.3029,20000.0
2010-09-28 10:45:00,50.14,50.16,50.06,50.12,17000.0,44.3118,44.3294,44.241,44.2941,17000.0
2010-09-28 10:50:00,50.12,50.22,50.11,50.21,9500.0,44.2941,44.3825,44.2852,44.3736,9500.0
2010-09-28 10:55:00,50.21,50.22,50.09,50.1,16500.0,44.3736,44.3825,44.2676,44.2764,16500.0
2010-09-28 11:00:00,50.11,50.2,50.07,50.07,18200.0,44.2852,44.3648,44.2499,44.2499,18200.0
2010-09-28 11:05:00,50.06,50.12,50.05,50.08,19400.0,44.241,44.2941,44.2322,44.2587,19400.0
2010-09-28 11:10:00,50.08,50.13,50.08,50.11,15800.0,44.2587,44.3029,44.2587,44.2852,15800.0
2010-09-28 11:15:00,50.12,50.2,50.12,50.17,14600.0,44.2941,44.3648,44.2941,44.3383,14600.0
2010-09-28 11:20:00,50.17,50.18,50.15,50.15,9300.0,44.3383,44.3471,44.3206,44.3206,9300.0
2010-09-28 11:25:00,50.13,50.14,50.07,50.09,28600.0,44.3029,44.3118,44.2499,44.2676,28600.0
2010-09-28 11:30:00,50.1,50.16,50.09,50.15,11500.0,44.2764,44.3294,44.2676,44.3206,11500.0
2010-09-28 11:35:00,50.14,50.19,50.14,50.19,28300.0,44.3118,44.3559,44.3118,44.3559,28300.0
2010-09-28 11:40:00,50.19,50.25,50.19,50.22,38700.0,44.3559,44.409,44.3559,44.3825,38700.0
2010-09-28 11:45:00,50.22,50.27,50.21,50.22,32300.0,44.3825,44.4266,44.3736,44.3825,32300.0
2010-09-28 11:50:00,50.22,50.26,50.21,50.26,46600.0,44.3825,44.4178,44.3736,44.4178,46600.0
2010-09-28 11:55:00,50.24,50.31,50.22,50.31,43200.0,44.4001,44.462,44.3825,44.462,43200.0
2010-09-28 12:00:00,50.31,50.32,50.22,50.3,63400.0,44.462,44.4708,44.3825,44.4532,63400.0
2010-09-28 12:05:00,50.29,50.3,50.25,50.26,45600.0,44.4443,44.4532,44.409,44.4178,45600.0
2010-09-28 12:10:00,50.26,50.34,50.22,50.3,98100.0,44.4178,44.4885,44.3825,44.4532,98100.0
2010-09-28 12:15:00,50.3,50.3,50.21,50.22,18900.0,44.4532,44.4532,44.3736,44.3825,18900.0
2010-09-28 12:20:00,50.22,50.25,50.2,50.2,12500.0,44.3825,44.409,44.3648,44.3648,12500.0
2010-09-28 12:25:00,50.2,50.28,50.2,50.24,26400.0,44.3648,44.4355,44.3648,44.4001,26400.0
2010-09-28 12:30:00,50.26,50.31,50.23,50.24,38100.0,44.4178,44.462,44.3913,44.4001,38100.0
2010-09-28 12:35:00,50.24,50.33,50.22,50.32,24100.0,44.4001,44.4797,44.3825,44.4708,24100.0
2010-09-28 12:40:00,50.31,50.36,50.28,50.34,16600.0,44.462,44.5062,44.4355,44.4885,16600.0
2010-09-28 12:45:00,50.34,50.46,50.34,50.35,27900.0,44.4885,44.5946,44.4885,44.4973,27900.0
2010-09-28 12:50:00,50.37,50.4,50.35,50.39,19000.0,44.515,44.5415,44.4973,44.5327,19000.0
2010-09-28 12:55:00,50.38,50.43,50.37,50.39,14000.0,44.5239,44.568,44.515,44.5327,14000.0
2010-09-28 13:00:00,50.39,50.43,50.35,50.38,23800.0,44.5327,44.568,44.4973,44.5239,23800.0
2010-09-28 13:05:00,50.38,50.44,50.34,50.38,34900.0,44.5239,44.5769,44.4885,44.5239,34900.0
2010-09-28 13:10:00,50.38,50.38,50.32,50.36,12300.0,44.5239,44.5239,44.4708,44.5062,12300.0
2010-09-28 13:15:00,50.35,50.39,50.34,50.39,8600.0,44.4973,44.5327,44.4885,44.5327,8600.0
2010-09-28 13:20:00,50.39,50.41,50.39,50.39,15600.0,44.5327,44.5504,44.5327,44.5327,15600.0
2010-09-28 13:25:00,50.39,50.45,50.35,50.4,18000.0,44.5327,44.5857,44.4973,44.5415,18000.0
2010-09-28 13:30:00,50.4,50.44,50.4,50.43,26900.0,44.5415,44.5769,44.5415,44.568,26900.0
2010-09-28 13:35:00,50.42,50.51,50.42,50.46,35000.0,44.5592,44.6387,44.5592,44.5946,35000.0
2010-09-28 13:40:00,50.45,50.52,50.45,50.49,32100.0,44.5857,44.6476,44.5857,44.6211,32100.0
2010-09-28 13:45:00,50.49,50.5,50.43,50.43,24500.0,44.6211,44.6299,44.568,44.568,24500.0
2010-09-28 13:50:00,50.43,50.52,50.43,50.49,20700.0,44.568,44.6476,44.568,44.6211,20700.0
2010-09-28 13:55:00,50.49,50.52,50.45,50.51,25100.0,44.6211,44.6476,44.5857,44.6387,25100.0
2010-09-28 14:00:00,50.5,50.51,50.47,50.49,17500.0,44.6299,44.6387,44.6034,44.6211,17500.0
2010-09-28 14:05:00,50.5,50.53,50.47,50.53,20200.0,44.6299,44.6564,44.6034,44.6564,20200.0
2010-09-28 14:10:00,50.53,50.53,50.48,50.49,14900.0,44.6564,44.6564,44.6122,44.6211,14900.0
2010-09-28 14:15:00,50.47,50.56,50.47,50.49,17600.0,44.6034,44.6829,44.6034,44.6211,17600.0
2010-09-28 14:20:00,50.5,50.52,50.44,50.46,14300.0,44.6299,44.6476,44.5769,44.5946,14300.0
2010-09-28 14:25:00,50.46,50.5,50.41,50.44,25900.0,44.5946,44.6299,44.5504,44.5769,25900.0
2010-09-28 14:30:00,50.43,50.44,50.37,50.38,20000.0,44.568,44.5769,44.515,44.5239,20000.0
2010-09-28 14:35:00,50.37,50.39,50.29,50.34,25200.0,44.515,44.5327,44.4443,44.4885,25200.0
2010-09-28 14:40:00,50.34,50.4,50.32,50.36,18300.0,44.4885,44.5415,44.4708,44.5062,18300.0
2010-09-28 14:45:00,50.35,50.35,50.26,50.29,26500.0,44.4973,44.4973,44.4178,44.4443,26500.0
2010-09-28 14:50:00,50.29,50.31,50.22,50.27,14700.0,44.4443,44.462,44.3825,44.4266,14700.0
2010-09-28 14:55:00,50.28,50.3,50.24,50.24,38400.0,44.4355,44.4532,44.4001,44.4001,38400.0
2010-09-28 15:00:00,50.25,50.3,50.23,50.25,24900.0,44.409,44.4532,44.3913,44.409,24900.0
2010-09-28 15:05:00,50.25,50.27,50.21,50.26,35400.0,44.409,44.4266,44.3736,44.4178,35400.0
2010-09-28 15:10:00,50.26,50.35,50.25,50.35,77600.0,44.4178,44.4973,44.409,44.4973,77600.0
2010-09-28 15:15:00,50.33,50.37,50.29,50.31,60300.0,44.4797,44.515,44.4443,44.462,60300.0
2010-09-28 15:20:00,50.3,50.36,50.3,50.31,22300.0,44.4532,44.5062,44.4532,44.462,22300.0
2010-09-28 15:25:00,50.31,50.33,50.25,50.29,30800.0,44.462,44.4797,44.409,44.4443,30800.0
2010-09-28 15:30:00,50.3,50.44,50.28,50.44,38000.0,44.4532,44.5769,44.4355,44.5769,38000.0
2010-09-28 15:35:00,50.44,50.47,50.42,50.46,35500.0,44.5769,44.6034,44.5592,44.5946,35500.0
2010-09-28 15:40:00,50.47,50.54,50.44,50.45,48500.0,44.6034,44.6653,44.5769,44.5857,48500.0
2010-09-28 15:45:00,50.47,50.62,50.46,50.62,67800.0,44.6034,44.736,44.5946,44.736,67800.0
2010-09-28 15:50:00,50.62,50.75,50.6,50.73,93000.0,44.736,44.8508,44.7183,44.8332,93000.0
2010-09-28 15:55:00,50.72,50.73,50.61,50.61,189200.0,44.8243,44.8332,44.7271,44.7271,189200.0
2010-09-29 09:30:00,50.38,50.55,50.3,50.47,44500.0,44.5239,44.6741,44.4532,44.6034,44500.0
2010-09-29 09:35:00,50.45,50.51,50.26,50.41,188500.0,44.5857,44.6387,44.4178,44.5504,188500.0
2010-09-29 09:40:00,50.43,50.55,50.33,50.45,48200.0,44.568,44.6741,44.4797,44.5857,48200.0
2010-09-29 09:45:00,50.45,50.51,50.41,50.5,47500.0,44.5857,44.6387,44.5504,44.6299,47500.0
2010-09-29 09:50:00,50.48,50.52,50.36,50.38,15700.0,44.6122,44.6476,44.5062,44.5239,15700.0
2010-09-29 09:55:00,50.36,50.4,50.31,50.37,39200.0,44.5062,44.5415,44.462,44.515,39200.0
2010-09-29 10:00:00,50.37,50.48,50.34,50.41,59800.0,44.515,44.6122,44.4885,44.5504,59800.0
2010-09-29 10:05:00,50.42,50.5,50.4,50.42,150400.0,44.5592,44.6299,44.5415,44.5592,150400.0
2010-09-29 10:10:00,50.42,50.43,50.39,50.42,46300.0,44.5592,44.568,44.5327,44.5592,46300.0
2010-09-29 10:15:00,50.42,50.44,50.26,50.33,38500.0,44.5592,44.5769,44.4178,44.4797,38500.0
2010-09-29 10:20:00,50.31,50.31,50.14,50.25,45700.0,44.462,44.462,44.3118,44.409,45700.0
2010-09-29 10:25:00,50.25,50.28,50.13,50.28,24900.0,44.409,44.4355,44.3029,44.4355,24900.0
2010-09-29 10:30:00,50.27,50.35,50.23,50.23,26300.0,44.4266,44.4973,44.3913,44.3913,26300.0
2010-09-29 10:35:00,50.23,50.23,50.16,50.23,16300.0,44.3913,44.3913,44.3294,44.3913,16300.0
2010-09-29 10:40:00,50.24,50.27,50.03,50.03,17500.0,44.4001,44.4266,44.2145,44.2145,17500.0
2010-09-29 10:45:00,50.02,50.09,49.97,50.09,22400.0,44.2057,44.2676,44.1615,44.2676,22400.0
2010-09-29 10:50:00,50.06,50.09,49.97,49.98,17600.0,44.241,44.2676,44.1615,44.1703,17600.0
2010-09-29 10:55:00,49.97,49.98,49.87,49.94,25900.0,44.1615,44.1703,44.0731,44.135,25900.0
2010-09-29 11:00:00,49.94,50.1,49.94,50.09,15200.0,44.135,44.2764,44.135,44.2676,15200.0
2010-09-29 11:05:00,50.08,50.14,50.07,50.07,10400.0,44.2587,44.3118,44.2499,44.2499,10400.0
2010-09-29 11:10:00,50.07,50.07,50.02,50.03,9100.0,44.2499,44.2499,44.2057,44.2145,9100.0
2010-09-29 11:15:00,50.02,50.03,49.96,50.0,10000.0,44.2057,44.2145,44.1527,44.188,10000.0
2010-09-29 11:20:00,50.0,50.05,49.99,50.05,13700.0,44.188,44.2322,44.1792,44.2322,13700.0
2010-09-29 11:25:00,50.05,50.15,50.05,50.11,14900.0,44.2322,44.3206,44.2322,44.2852,14900.0
2010-09-29 11:30:00,50.11,50.18,50.07,50.18,9300.0,44.2852,44.3471,44.2499,44.3471,9300.0
2010-09-29 11:35:00,50.17,50.26,50.17,50.17,8200.0,44.3383,44.4178,44.3383,44.3383,8200.0
2010-09-29 11:40:00,50.16,50.18,50.15,50.17,5000.0,44.3294,44.3471,44.3206,44.3383,5000.0
2010-09-29 11:45:00,50.17,50.23,50.17,50.21,15500.0,44.3383,44.3913,44.3383,44.3736,15500.0
2010-09-29 11:50:00,50.21,50.26,50.21,50.25,11400.0,44.3736,44.4178,44.3736,44.409,11400.0
2010-09-29 11:55:00,50.24,50.28,50.22,50.27,22300.0,44.4001,44.4355,44.3825,44.4266,22300.0
2010-09-29 12:00:00,50.27,50.3,50.19,50.19,27400.0,44.4266,44.4532,44.3559,44.3559,27400.0
2010-09-29 12:05:00,50.2,50.27,50.2,50.27,6800.0,44.3648,44.4266,44.3648,44.4266,6800.0
2010-09-29 12:10:00,50.26,50.33,50.23,50.33,8400.0,44.4178,44.4797,44.3913,44.4797,8400.0
2010-09-29 12:15:00,50.33,50.34,50.3,50.32,8800.0,44.4797,44.4885,44.4532,44.4708,8800.0
2010-09-29 12:20:00,50.31,50.39,50.28,50.38,12200.0,44.462,44.5327,44.4355,44.5239,12200.0
2010-09-29 12:25:00,50.38,50.39,50.31,50.33,9300.0,44.5239,44.5327,44.462,44.4797,9300.0
2010-09-29 12:30:00,50.31,50.33,50.26,50.31,14200.0,44.462,44.4797,44.4178,44.462,14200.0
2010-09-29 12:35:00,50.29,50.3,50.26,50.28,5700.0,44.4443,44.4532,44.4178,44.4355,5700.0
2010-09-29 12:40:00,50.29,50.32,50.26,50.28,8300.0,44.4443,44.4708,44.4178,44.4355,8300.0
2010-09-29 12:45:00,50.28,50.33,50.25,50.32,7100.0,44.4355,44.4797,44.409,44.4708,7100.0
2010-09-29 12:50:00,50.32,50.4,50.31,50.39,4600.0,44.4708,44.5415,44.462,44.5327,4600.0
2010-09-29 12:55:00,50.4,50.43,50.35,50.35,16100.0,44.5415,44.568,44.4973,44.4973,16100.0
2010-09-29 13:00:00,50.35,50.44,50.35,50.44,64200.0,44.4973,44.5769,44.4973,44.5769,64200.0
2010-09-29 13:05:00,50.45,50.45,50.42,50.45,17600.0,44.5857,44.5857,44.5592,44.5857,17600.0
2010-09-29 13:10:00,50.44,50.51,50.44,50.48,10800.0,44.5769,44.6387,44.5769,44.6122,10800.0
2010-09-29 13:15:00,50.49,50.51,50.44,50.44,10500.0,44.6211,44.6387,44.5769,44.5769,10500.0
2010-09-29 13:20:00,50.46,50.47,50.41,50.42,3000.0,44.5946,44.6034,44.5504,44.5592,3000.0
2010-09-29 13:25:00,50.43,50.44,50.39,50.4,13600.0,44.568,44.5769,44.5327,44.5415,13600.0
2010-09-29 13:30:00,50.4,50.41,50.38,50.38,10000.0,44.5415,44.5504,44.5239,44.5239,10000.0
2010-09-29 13:35:00,50.37,50.37,50.29,50.3,12200.0,44.515,44.515,44.4443,44.4532,12200.0
2010-09-29 13:40:00,50.3,50.36,50.27,50.34,9000.0,44.4532,44.5062,44.4266,44.4885,9000.0
2010-09-29 13:45:00,50.35,50.37,50.33,50.35,6500.0,44.4973,44.515,44.4797,44.4973,6500.0
2010-09-29 13:50:00,50.33,50.35,50.29,50.3,4400.0,44.4797,44.4973,44.4443,44.4532,4400.0
2010-09-29 13:55:00,50.3,50.4,50.3,50.35,6500.0,44.4532,44.5415,44.4532,44.4973,6500.0
2010-09-29 14:00:00,50.36,50.41,50.35,50.41,11300.0,44.5062,44.5504,44.4973,44.5504,11300.0
2010-09-29 14:05:00,50.4,50.41,50.39,50.39,22500.0,44.5415,44.5504,44.5327,44.5327,22500.0
2010-09-29 14:10:00,50.4,50.41,50.37,50.4,16800.0,44.5415,44.5504,44.515,44.5415,16800.0
2010-09-29 14:15:00,50.4,50.4,50.35,50.38,30600.0,44.5415,44.5415,44.4973,44.5239,30600.0
2010-09-29 14:20:00,50.37,50.4,50.35,50.39,9900.0,44.515,44.5415,44.4973,44.5327,9900.0
2010-09-29 14:25:00,50.38,50.39,50.34,50.36,18100.0,44.5239,44.5327,44.4885,44.5062,18100.0
2010-09-29 14:30:00,50.36,50.4,50.35,50.37,13700.0,44.5062,44.5415,44.4973,44.515,13700.0
2010-09-29 14:35:00,50.37,50.43,50.37,50.43,28400.0,44.515,44.568,44.515,44.568,28400.0
2010-09-29 14:40:00,50.43,50.47,50.42,50.46,19000.0,44.568,44.6034,44.5592,44.5946,19000.0
2010-09-29 14:45:00,50.46,50.48,50.37,50.37,11400.0,44.5946,44.6122,44.515,44.515,11400.0
2010-09-29 14:50:00,50.37,50.37,50.32,50.37,17100.0,44.515,44.515,44.4708,44.515,17100.0
2010-09-29 14:55:00,50.37,50.41,50.37,50.4,8900.0,44.515,44.5504,44.515,44.5415,8900.0
2010-09-29 15:00:00,50.4,50.41,50.38,50.39,6800.0,44.5415,44.5504,44.5239,44.5327,6800.0
2010-09-29 15:05:00,50.4,50.4,50.26,50.28,17300.0,44.5415,44.5415,44.4178,44.4355,17300.0
2010-09-29 15:10:00,50.28,50.3,50.22,50.25,16400.0,44.4355,44.4532,44.3825,44.409,16400.0
2010-09-29 15:15:00,50.24,50.24,50.17,50.23,14800.0,44.4001,44.4001,44.3383,44.3913,14800.0
2010-09-29 15:20:00,50.24,50.29,50.22,50.29,12200.0,44.4001,44.4443,44.3825,44.4443,12200.0
2010-09-29 15:25:00,50.28,50.29,50.24,50.24,10900.0,44.4355,44.4443,44.4001,44.4001,10900.0
2010-09-29 15:30:00,50.24,50.24,50.1,50.13,29600.0,44.4001,44.4001,44.2764,44.3029,29600.0
2010-09-29 15:35:00,50.12,50.13,50.09,50.09,34000.0,44.2941,44.3029,44.2676,44.2676,34000.0
2010-09-29 15:40:00,50.1,50.11,50.02,50.02,51500.0,44.2764,44.2852,44.2057,44.2057,51500.0
2010-09-29 15:45:00,50.03,50.11,50.03,50.09,64600.0,44.2145,44.2852,44.2145,44.2676,64600.0
2010-09-29 15:50:00,50.09,50.12,50.06,50.07,63000.0,44.2676,44.2941,44.241,44.2499,63000.0
2010-09-29 15:55:00,50.08,50.16,50.07,50.12,74000.0,44.2587,44.3294,44.2499,44.2941,74000.0
2010-09-30 09:30:00,50.42,50.57,50.31,50.39,18100.0,44.5592,44.6918,44.462,44.5327,18100.0
2010-09-30 09:35:00,50.37,50.44,50.13,50.2,38500.0,44.515,44.5769,44.3029,44.3648,38500.0
2010-09-30 09:40:00,50.18,50.46,50.16,50.42,56400.0,44.3471,44.5946,44.3294,44.5592,56400.0
2010-09-30 09:45:00,50.44,50.46,50.15,50.19,54700.0,44.5769,44.5946,44.3206,44.3559,54700.0
2010-09-30 09:50:00,50.21,50.23,50.06,50.17,33000.0,44.3736,44.3913,44.241,44.3383,33000.0
2010-09-30 09:55:00,50.17,50.23,50.05,50.15,13500.0,44.3383,44.3913,44.2322,44.3206,13500.0
2010-09-30 10:00:00,50.16,50.3,50.07,50.26,18200.0,44.3294,44.4532,44.2499,44.4178,18200.0
2010-09-30 10:05:00,50.24,50.25,50.11,50.12,23200.0,44.4001,44.409,44.2852,44.2941,23200.0
2010-09-30 10:10:00,50.13,50.13,49.99,50.07,30400.0,44.3029,44.3029,44.1792,44.2499,30400.0
2010-09-30 10:15:00,50.07,50.13,50.04,50.09,16200.0,44.2499,44.3029,44.2234,44.2676,16200.0
2010-09-30 10:20:00,50.09,50.09,50.0,50.01,23300.0,44.2676,44.2676,44.188,44.1969,23300.0
2010-09-30 10:25:00,50.02,50.18,50.01,50.18,14300.0,44.2057,44.3471,44.1969,44.3471,14300.0
2010-09-30 10:30:00,50.18,50.27,50.17,50.18,21600.0,44.3471,44.4266,44.3383,44.3471,21600.0
2010-09-30 10:35:00,50.19,50.28,50.19,50.28,19100.0,44.3559,44.4355,44.3559,44.4355,19100.0
2010-09-30 10:40:00,50.28,50.4,50.27,50.37,8600.0,44.4355,44.5415,44.4266,44.515,8600.0
2010-09-30 10:45:00,50.35,50.35,50.26,50.27,14800.0,44.4973,44.4973,44.4178,44.4266,14800.0
2010-09-30 10:50:00,50.27,50.34,50.27,50.27,16600.0,44.4266,44.4885,44.4266,44.4266,16600.0
2010-09-30 10:55:00,50.26,50.29,50.23,50.24,17200.0,44.4178,44.4443,44.3913,44.4001,17200.0
2010-09-30 11:00:00,50.24,50.34,50.23,50.31,32000.0,44.4001,44.4885,44.3913,44.462,32000.0
2010-09-30 11:05:00,50.31,50.31,50.11,50.15,14100.0,44.462,44.462,44.2852,44.3206,14100.0
2010-09-30 11:10:00,50.15,50.21,50.14,50.19,14400.0,44.3206,44.3736,44.3118,44.3559,14400.0
2010-09-30 11:15:00,50.21,50.21,50.1,50.15,18800.0,44.3736,44.3736,44.2764,44.3206,18800.0
2010-09-30 11:20:00,50.15,50.18,50.1,50.12,25600.0,44.3206,44.3471,44.2764,44.2941,25600.0
2010-09-30 11:25:00,50.1,50.12,50.03,50.06,29900.0,44.2764,44.2941,44.2145,44.241,29900.0
2010-09-30 11:30:00,50.05,50.08,50.0,50.0,16700.0,44.2322,44.2587,44.188,44.188,16700.0
2010-09-30 11:35:00,50.0,50.06,49.99,50.06,28500.0,44.188,44.241,44.1792,44.241,28500.0
2010-09-30 11:40:00,50.05,50.1,50.05,50.09,4500.0,44.2322,44.2764,44.2322,44.2676,4500.0
2010-09-30 11:45:00,50.11,50.14,50.09,50.13,8300.0,44.2852,44.3118,44.2676,44.3029,8300.0
2010-09-30 11:50:00,50.14,50.14,50.08,50.08,6000.0,44.3118,44.3118,44.2587,44.2587,6000.0
2010-09-30 11:55:00,50.07,50.11,50.05,50.07,6400.0,44.2499,44.2852,44.2322,44.2499,6400.0
2010-09-30 12:00:00,50.06,50.06,49.89,49.9,17300.0,44.241,44.241,44.0908,44.0996,17300.0
2010-09-30 12:05:00,49.9,49.96,49.9,49.93,16700.0,44.0996,44.1527,44.0996,44.1262,16700.0
2010-09-30 12:10:00,49.93,49.99,49.93,49.98,9600.0,44.1262,44.1792,44.1262,44.1703,9600.0
2010-09-30 12:15:00,49.98,50.0,49.98,49.99,8000.0,44.1703,44.188,44.1703,44.1792,8000.0
2010-09-30 12:20:00,50.02,50.02,49.92,49.92,21000.0,44.2057,44.2057,44.1173,44.1173,21000.0
2010-09-30 12:25:00,49.93,49.96,49.89,49.96,8500.0,44.1262,44.1527,44.0908,44.1527,8500.0
2010-09-30 12:30:00,49.96,49.97,49.91,49.97,6400.0,44.1527,44.1615,44.1085,44.1615,6400.0
2010-09-30 12:35:00,49.96,50.03,49.96,50.02,5600.0,44.1527,44.2145,44.1527,44.2057,5600.0
2010-09-30 12:40:00,50.02,50.04,50.0,50.01,5600.0,44.2057,44.2234,44.188,44.1969,5600.0
2010-09-30 12:45:00,50.02,50.06,50.02,50.03,5700.0,44.2057,44.241,44.2057,44.2145,5700.0
2010-09-30 12:50:00,50.04,50.12,50.04,50.09,6100.0,44.2234,44.2941,44.2234,44.2676,6100.0
2010-09-30 12:55:00,50.08,50.15,50.07,50.15,5500.0,44.2587,44.3206,44.2499,44.3206,5500.0
2010-09-30 13:00:00,50.12,50.13,50.05,50.09,5000.0,44.2941,44.3029,44.2322,44.2676,5000.0
2010-09-30 13:05:00,50.1,50.17,50.1,50.17,3100.0,44.2764,44.3383,44.2764,44.3383,3100.0
2010-09-30 13:10:00,50.17,50.2,50.11,50.11,4200.0,44.3383,44.3648,44.2852,44.2852,4200.0
2010-09-30 13:15:00,50.12,50.17,50.11,50.14,8000.0,44.2941,44.3383,44.2852,44.3118,8000.0
2010-09-30 13:20:00,50.14,50.16,50.1,50.16,7700.0,44.3118,44.3294,44.2764,44.3294,7700.0
2010-09-30 13:25:00,50.16,50.18,50.15,50.16,4200.0,44.3294,44.3471,44.3206,44.3294,4200.0
2010-09-30 13:30:00,50.15,50.18,50.13,50.15,8600.0,44.3206,44.3471,44.3029,44.3206,8600.0
2010-09-30 13:35:00,50.15,50.19,50.14,50.16,5200.0,44.3206,44.3559,44.3118,44.3294,5200.0
2010-09-30 13:40:00,50.17,50.2,50.17,50.18,6300.0,44.3383,44.3648,44.3383,44.3471,6300.0
2010-09-30 13:45:00,50.18,50.26,50.18,50.2,6600.0,44.3471,44.4178,44.3471,44.3648,6600.0
2010-09-30 13:50:00,50.17,50.24,50.14,50.23,6800.0,44.3383,44.4001,44.3118,44.3913,6800.0
2010-09-30 13:55:00,50.24,50.27,50.23,50.26,8100.0,44.4001,44.4266,44.3913,44.4178,8100.0
2010-09-30 14:00:00,50.27,50.31,50.24,50.29,30100.0,44.4266,44.462,44.4001,44.4443,30100.0
2010-09-30 14:05:00,50.28,50.29,50.21,50.22,7600.0,44.4355,44.4443,44.3736,44.3825,7600.0
2010-09-30 14:10:00,50.23,50.23,50.13,50.14,9600.0,44.3913,44.3913,44.3029,44.3118,9600.0
2010-09-30 14:15:00,50.13,50.18,50.1,50.18,12700.0,44.3029,44.3471,44.2764,44.3471,12700.0
2010-09-30 14:20:00,50.18,50.22,50.18,50.21,10900.0,44.3471,44.3825,44.3471,44.3736,10900.0
2010-09-30 14:25:00,50.2,50.27,50.2,50.26,5900.0,44.3648,44.4266,44.3648,44.4178,5900.0
2010-09-30 14:30:00,50.26,50.26,50.23,50.26,9700.0,44.4178,44.4178,44.3913,44.4178,9700.0
2010-09-30 14:35:00,50.26,50.28,50.23,50.23,11600.0,44.4178,44.4355,44.3913,44.3913,11600.0
2010-09-30 14:40:00,50.23,50.28,50.23,50.26,14900.0,44.3913,44.4355,44.3913,44.4178,14900.0
2010-09-30 14:45:00,50.27,50.31,50.26,50.31,8900.0,44.4266,44.462,44.4178,44.462,8900.0
2010-09-30 14:50:00,50.31,50.31,50.28,50.29,10100.0,44.462,44.462,44.4355,44.4443,10100.0
2010-09-30 14:55:00,50.29,50.37,50.28,50.29,20600.0,44.4443,44.515,44.4355,44.4443,20600.0
2010-09-30 15:00:00,50.29,50.31,50.25,50.31,24900.0,44.4443,44.462,44.409,44.462,24900.0
2010-09-30 15:05:00,50.31,50.38,50.3,50.34,25200.0,44.462,44.5239,44.4532,44.4885,25200.0
2010-09-30 15:10:00,50.35,50.35,50.27,50.27,14100.0,44.4973,44.4973,44.4266,44.4266,14100.0
2010-09-30 15:15:00,50.25,50.32,50.22,50.29,12200.0,44.409,44.4708,44.3825,44.4443,12200.0
2010-09-30 15:20:00,50.28,50.32,50.25,50.31,11500.0,44.4355,44.4708,44.409,44.462,11500.0
2010-09-30 15:25:00,50.31,50.33,50.29,50.33,8100.0,44.462,44.4797,44.4443,44.4797,8100.0
2010-09-30 15:30:00,50.33,50.34,50.25,50.25,15800.0,44.4797,44.4885,44.409,44.409,15800.0
2010-09-30 15:35:00,50.25,50.28,50.22,50.25,21500.0,44.409,44.4355,44.3825,44.409,21500.0
2010-09-30 15:40:00,50.24,50.35,50.24,50.29,20500.0,44.4001,44.4973,44.4001,44.4443,20500.0
2010-09-30 15:45:00,50.29,50.3,50.18,50.25,53000.0,44.4443,44.4532,44.3471,44.409,53000.0
2010-09-30 15:50:00,50.25,50.27,50.22,50.24,67000.0,44.409,44.4266,44.3825,44.4001,67000.0
2010-09-30 15:55:00,50.24,50.25,50.18,50.18,106700.0,44.4001,44.409,44.3471,44.3471,106700.0
2010-10-01 09:30:00,50.59,50.59,50.14,50.17,38500.0,44.7094,44.7094,44.3118,44.3383,38500.0
2010-10-01 09:35:00,50.17,50.34,50.09,50.21,31300.0,44.3383,44.4885,44.2676,44.3736,31300.0
2010-10-01 09:40:00,50.24,50.46,50.16,50.36,57900.0,44.4001,44.5946,44.3294,44.5062,57900.0
2010-10-01 09:45:00,50.42,50.48,50.33,50.39,34600.0,44.5592,44.6122,44.4797,44.5327,34600.0
2010-10-01 09:50:00,50.39,50.48,50.35,50.38,34200.0,44.5327,44.6122,44.4973,44.5239,34200.0
2010-10-01 09:55:00,50.39,50.63,50.36,50.54,47200.0,44.5327,44.7448,44.5062,44.6653,47200.0
2010-10-01 10:00:00,50.52,50.67,50.16,50.16,108800.0,44.6476,44.7801,44.3294,44.3294,108800.0
2010-10-01 10:05:00,50.16,50.37,50.16,50.35,66900.0,44.3294,44.515,44.3294,44.4973,66900.0
2010-10-01 10:10:00,50.33,50.75,50.33,50.55,138300.0,44.4797,44.8508,44.4797,44.6741,138300.0
2010-10-01 10:15:00,50.55,50.64,50.46,50.46,50900.0,44.6741,44.7536,44.5946,44.5946,50900.0
2010-10-01 10:20:00,50.46,50.47,50.18,50.18,40900.0,44.5946,44.6034,44.3471,44.3471,40900.0
2010-10-01 10:25:00,50.17,50.22,50.13,50.13,27600.0,44.3383,44.3825,44.3029,44.3029,27600.0
2010-10-01 10:30:00,50.14,50.24,50.0,50.12,38400.0,44.3118,44.4001,44.188,44.2941,38400.0
2010-10-01 10:35:00,50.12,50.12,49.99,50.04,15000.0,44.2941,44.2941,44.1792,44.2234,15000.0
2010-10-01 10:40:00,50.03,50.12,49.97,50.12,13300.0,44.2145,44.2941,44.1615,44.2941,13300.0
2010-10-01 10:45:00,50.13,50.13,50.01,50.06,21500.0,44.3029,44.3029,44.1969,44.241,21500.0
2010-10-01 10:50:00,50.06,50.14,50.01,50.14,30800.0,44.241,44.3118,44.1969,44.3118,30800.0
2010-10-01 10:55:00,50.12,50.13,50.0,50.01,26800.0,44.2941,44.3029,44.188,44.1969,26800.0
2010-10-01 11:00:00,50.01,50.06,49.96,50.06,32800.0,44.1969,44.241,44.1527,44.241,32800.0
2010-10-01 11:05:00,50.04,50.05,49.97,50.0,36800.0,44.2234,44.2322,44.1615,44.188,36800.0
2010-10-01 11:10:00,49.99,50.03,49.93,49.93,21800.0,44.1792,44.2145,44.1262,44.1262,21800.0
2010-10-01 11:15:00,49.92,49.96,49.87,49.87,32900.0,44.1173,44.1527,44.0731,44.0731,32900.0
2010-10-01 11:20:00,49.87,49.93,49.87,49.9,17000.0,44.0731,44.1262,44.0731,44.0996,17000.0
2010-10-01 11:25:00,49.89,49.9,49.79,49.86,18000.0,44.0908,44.0996,44.0024,44.0643,18000.0
2010-10-01 11:30:00,49.85,49.86,49.79,49.86,17200.0,44.0555,44.0643,44.0024,44.0643,17200.0
2010-10-01 11:35:00,49.86,50.05,49.86,50.01,31800.0,44.0643,44.2322,44.0643,44.1969,31800.0
2010-10-01 11:40:00,50.0,50.14,49.99,50.14,12400.0,44.188,44.3118,44.1792,44.3118,12400.0
2010-10-01 11:45:00,50.14,50.21,50.11,50.11,14600.0,44.3118,44.3736,44.2852,44.2852,14600.0
2010-10-01 11:50:00,50.12,50.2,50.12,50.2,5900.0,44.2941,44.3648,44.2941,44.3648,5900.0
2010-10-01 11:55:00,50.19,50.22,50.18,50.21,10000.0,44.3559,44.3825,44.3471,44.3736,10000.0
2010-10-01 12:00:00,50.21,50.22,50.16,50.19,14600.0,44.3736,44.3825,44.3294,44.3559,14600.0
2010-10-01 12:05:00,50.2,50.25,50.2,50.22,8700.0,44.3648,44.409,44.3648,44.3825,8700.0
2010-10-01 12:10:00,50.22,50.22,50.17,50.2,8800.0,44.3825,44.3825,44.3383,44.3648,8800.0
2010-10-01 12:15:00,50.19,50.2,50.15,50.17,16400.0,44.3559,44.3648,44.3206,44.3383,16400.0
2010-10-01 12:20:00,50.16,50.17,50.11,50.13,13200.0,44.3294,44.3383,44.2852,44.3029,13200.0
2010-10-01 12:25:00,50.13,50.13,50.05,50.06,9500.0,44.3029,44.3029,44.2322,44.241,9500.0
2010-10-01 12:30:00,50.05,50.05,49.97,50.0,16700.0,44.2322,44.2322,44.1615,44.188,16700.0
2010-10-01 12:35:00,49.99,50.03,49.98,50.01,9400.0,44.1792,44.2145,44.1703,44.1969,9400.0
2010-10-01 12:40:00,50.0,50.0,49.94,49.99,10100.0,44.188,44.188,44.135,44.1792,10100.0
2010-10-01 12:45:00,49.99,49.99,49.97,49.98,6400.0,44.1792,44.1792,44.1615,44.1703,6400.0
2010-10-01 12:50:00,49.97,50.01,49.97,50.01,12800.0,44.1615,44.1969,44.1615,44.1969,12800.0
2010-10-01 12:55:00,50.0,50.04,49.97,50.03,22700.0,44.188,44.2234,44.1615,44.2145,22700.0
2010-10-01 13:00:00,50.03,50.08,50.03,50.08,11200.0,44.2145,44.2587,44.2145,44.2587,11200.0
2010-10-01 13:05:00,50.08,50.11,50.06,50.07,14300.0,44.2587,44.2852,44.241,44.2499,14300.0
2010-10-01 13:10:00,50.09,50.17,50.08,50.1,13400.0,44.2676,44.3383,44.2587,44.2764,13400.0
2010-10-01 13:15:00,50.09,50.13,50.06,50.08,11100.0,44.2676,44.3029,44.241,44.2587,11100.0
2010-10-01 13:20:00,50.07,50.07,50.03,50.06,9600.0,44.2499,44.2499,44.2145,44.241,9600.0
2010-10-01 13:25:00,50.06,50.11,50.05,50.09,11900.0,44.241,44.2852,44.2322,44.2676,11900.0
2010-10-01 13:30:00,50.08,50.09,50.03,50.07,8600.0,44.2587,44.2676,44.2145,44.2499,8600.0
2010-10-01 13:35:00,50.08,50.08,50.03,50.04,12100.0,44.2587,44.2587,44.2145,44.2234,12100.0
2010-10-01 13:40:00,50.03,50.05,50.0,50.02,10100.0,44.2145,44.2322,44.188,44.2057,10100.0
2010-10-01 13:45:00,50.01,50.03,49.97,50.02,8100.0,44.1969,44.2145,44.1615,44.2057,8100.0
2010-10-01 13:50:00,50.02,50.04,49.99,50.04,9300.0,44.2057,44.2234,44.1792,44.2234,9300.0
2010-10-01 13:55:00,50.04,50.11,50.04,50.07,4700.0,44.2234,44.2852,44.2234,44.2499,4700.0
2010-10-01 14:00:00,50.07,50.12,50.07,50.11,6900.0,44.2499,44.2941,44.2499,44.2852,6900.0
2010-10-01 14:05:00,50.11,50.14,50.11,50.12,7600.0,44.2852,44.3118,44.2852,44.2941,7600.0
2010-10-01 14:10:00,50.12,50.15,50.1,50.15,8900.0,44.2941,44.3206,44.2764,44.3206,8900.0
2010-10-01 14:15:00,50.15,50.2,50.14,50.17,19600.0,44.3206,44.3648,44.3118,44.3383,19600.0
2010-10-01 14:20:00,50.17,50.22,50.17,50.19,15700.0,44.3383,44.3825,44.3383,44.3559,15700.0
2010-10-01 14:25:00,50.19,50.24,50.18,50.21,11400.0,44.3559,44.4001,44.3471,44.3736,11400.0
2010-10-01 14:30:00,50.22,50.23,50.2,50.2,11200.0,44.3825,44.3913,44.3648,44.3648,11200.0
2010-10-01 14:35:00,50.19,50.25,50.19,50.23,14400.0,44.3559,44.409,44.3559,44.3913,14400.0
2010-10-01 14:40:00,50.22,50.25,50.2,50.23,9900.0,44.3825,44.409,44.3648,44.3913,9900.0
2010-10-01 14:45:00,50.21,50.24,50.18,50.2,12100.0,44.3736,44.4001,44.3471,44.3648,12100.0
2010-10-01 14:50:00,50.21,50.22,50.16,50.18,10300.0,44.3736,44.3825,44.3294,44.3471,10300.0
2010-10-01 14:55:00,50.19,50.25,50.19,50.25,6200.0,44.3559,44.409,44.3559,44.409,6200.0
2010-10-01 15:00:00,50.24,50.26,50.2,50.21,13700.0,44.4001,44.4178,44.3648,44.3736,13700.0
2010-10-01 15:05:00,50.21,50.28,50.21,50.25,20600.0,44.3736,44.4355,44.3736,44.409,20600.0
2010-10-01 15:10:00,50.25,50.28,50.19,50.22,25700.0,44.409,44.4355,44.3559,44.3825,25700.0
2010-10-01 15:15:00,50.22,50.25,50.18,50.23,10900.0,44.3825,44.409,44.3471,44.3913,10900.0
2010-10-01 15:20:00,50.23,50.25,50.2,50.25,17400.0,44.3913,44.409,44.3648,44.409,17400.0
2010-10-01 15:25:00,50.25,50.25,50.13,50.14,12400.0,44.409,44.409,44.3029,44.3118,12400.0
2010-10-01 15:30:00,50.14,50.21,50.14,50.2,12300.0,44.3118,44.3736,44.3118,44.3648,12300.0
2010-10-01 15:35:00,50.19,50.25,50.19,50.24,15300.0,44.3559,44.409,44.3559,44.4001,15300.0
2010-10-01 15:40:00,50.24,50.24,50.18,50.21,10400.0,44.4001,44.4001,44.3471,44.3736,10400.0
2010-10-01 15:45:00,50.2,50.2,50.12,50.15,74800.0,44.3648,44.3648,44.2941,44.3206,74800.0
2010-10-01 15:50:00,50.14,50.17,50.11,50.12,34500.0,44.3118,44.3383,44.2852,44.2941,34500.0
2010-10-01 15:55:00,50.12,50.17,50.09,50.14,58200.0,44.2941,44.3383,44.2676,44.3118,58200.0
2010-10-04 09:30:00,50.07,50.16,49.97,50.01,31000.0,44.2499,44.3294,44.1615,44.1969,31000.0
2010-10-04 09:35:00,50.03,50.37,50.03,50.35,35800.0,44.2145,44.515,44.2145,44.4973,35800.0
2010-10-04 09:40:00,50.34,50.49,50.27,50.43,53500.0,44.4885,44.6211,44.4266,44.568,53500.0
2010-10-04 09:45:00,50.44,50.44,50.34,50.35,38000.0,44.5769,44.5769,44.4885,44.4973,38000.0
2010-10-04 09:50:00,50.35,50.44,50.21,50.32,41400.0,44.4973,44.5769,44.3736,44.4708,41400.0
2010-10-04 09:55:00,50.33,50.36,50.01,50.02,47600.0,44.4797,44.5062,44.1969,44.2057,47600.0
2010-10-04 10:00:00,50.02,50.21,49.76,49.91,77100.0,44.2057,44.3736,43.9759,44.1085,77100.0
2010-10-04 10:05:00,49.92,50.04,49.9,50.02,58300.0,44.1173,44.2234,44.0996,44.2057,58300.0
2010-10-04 10:10:00,50.01,50.05,49.94,49.98,36600.0,44.1969,44.2322,44.135,44.1703,36600.0
2010-10-04 10:15:00,49.96,50.04,49.93,50.0,35900.0,44.1527,44.2234,44.1262,44.188,35900.0
2010-10-04 10:20:00,49.99,50.05,49.95,50.01,25800.0,44.1792,44.2322,44.1438,44.1969,25800.0
2010-10-04 10:25:00,50.02,50.02,49.9,49.95,26400.0,44.2057,44.2057,44.0996,44.1438,26400.0
2010-10-04 10:30:00,49.93,50.03,49.91,49.97,23800.0,44.1262,44.2145,44.1085,44.1615,23800.0
2010-10-04 10:35:00,49.97,49.99,49.9,49.91,22200.0,44.1615,44.1792,44.0996,44.1085,22200.0
2010-10-04 10:40:00,49.91,49.93,49.89,49.9,27200.0,44.1085,44.1262,44.0908,44.0996,27200.0
2010-10-04 10:45:00,49.91,49.95,49.89,49.92,33300.0,44.1085,44.1438,44.0908,44.1173,33300.0
2010-10-04 10:50:00,49.91,49.92,49.88,49.9,49000.0,44.1085,44.1173,44.082,44.0996,49000.0
2010-10-04 10:55:00,49.9,49.9,49.86,49.86,50000.0,44.0996,44.0996,44.0643,44.0643,50000.0
2010-10-04 11:00:00,49.86,49.87,49.76,49.76,33200.0,44.0643,44.0731,43.9759,43.9759,33200.0
2010-10-04 11:05:00,49.76,49.76,49.64,49.71,13500.0,43.9759,43.9759,43.8699,43.9317,13500.0
2010-10-04 11:10:00,49.69,49.69,49.63,49.66,17000.0,43.9141,43.9141,43.861,43.8875,17000.0
2010-10-04 11:15:00,49.67,49.67,49.57,49.62,18400.0,43.8964,43.8964,43.808,43.8522,18400.0
2010-10-04 11:20:00,49.61,49.61,49.43,49.44,31000.0,43.8434,43.8434,43.6843,43.6931,31000.0
2010-10-04 11:25:00,49.44,49.45,49.37,49.37,16700.0,43.6931,43.702,43.6313,43.6313,16700.0
2010-10-04 11:30:00,49.38,49.38,49.3,49.32,26300.0,43.6401,43.6401,43.5694,43.5871,26300.0
2010-10-04 11:35:00,49.31,49.4,49.31,49.4,15300.0,43.5782,43.6578,43.5782,43.6578,15300.0
2010-10-04 11:40:00,49.4,49.44,49.4,49.4,18700.0,43.6578,43.6931,43.6578,43.6578,18700.0
2010-10-04 11:45:00,49.4,49.46,49.4,49.45,18800.0,43.6578,43.7108,43.6578,43.702,18800.0
2010-10-04 11:50:00,49.46,49.55,49.46,49.49,29600.0,43.7108,43.7903,43.7108,43.7373,29600.0
2010-10-04 11:55:00,49.49,49.5,49.3,49.3,19700.0,43.7373,43.7461,43.5694,43.5694,19700.0
2010-10-04 12:00:00,49.29,49.29,49.19,49.28,12800.0,43.5606,43.5606,43.4722,43.5517,12800.0
2010-10-04 12:05:00,49.29,49.31,49.17,49.23,15100.0,43.5606,43.5782,43.4545,43.5075,15100.0
2010-10-04 12:10:00,49.23,49.24,49.18,49.2,13700.0,43.5075,43.5164,43.4633,43.481,13700.0
2010-10-04 12:15:00,49.19,49.22,49.17,49.19,15600.0,43.4722,43.4987,43.4545,43.4722,15600.0
2010-10-04 12:20:00,49.19,49.2,49.16,49.17,13800.0,43.4722,43.481,43.4457,43.4545,13800.0
2010-10-04 12:25:00,49.16,49.24,49.15,49.24,23600.0,43.4457,43.5164,43.4368,43.5164,23600.0
2010-10-04 12:30:00,49.24,49.29,49.23,49.29,22200.0,43.5164,43.5606,43.5075,43.5606,22200.0
2010-10-04 12:35:00,49.29,49.33,49.23,49.24,19000.0,43.5606,43.5959,43.5075,43.5164,19000.0
2010-10-04 12:40:00,49.25,49.25,49.15,49.19,15300.0,43.5252,43.5252,43.4368,43.4722,15300.0
2010-10-04 12:45:00,49.19,49.22,49.13,49.18,12200.0,43.4722,43.4987,43.4192,43.4633,12200.0
2010-10-04 12:50:00,49.17,49.18,49.12,49.13,18800.0,43.4545,43.4633,43.4103,43.4192,18800.0
2010-10-04 12:55:00,49.13,49.16,49.07,49.14,23300.0,43.4192,43.4457,43.3661,43.428,23300.0
2010-10-04 13:00:00,49.14,49.21,49.11,49.21,28600.0,43.428,43.4899,43.4015,43.4899,28600.0
2010-10-04 13:05:00,49.21,49.22,49.15,49.16,9700.0,43.4899,43.4987,43.4368,43.4457,9700.0
2010-10-04 13:10:00,49.17,49.21,49.11,49.13,10800.0,43.4545,43.4899,43.4015,43.4192,10800.0
2010-10-04 13:15:00,49.13,49.17,49.12,49.13,7400.0,43.4192,43.4545,43.4103,43.4192,7400.0
2010-10-04 13:20:00,49.12,49.15,49.12,49.15,6900.0,43.4103,43.4368,43.4103,43.4368,6900.0
2010-10-04 13:25:00,49.13,49.15,49.09,49.15,6500.0,43.4192,43.4368,43.3838,43.4368,6500.0
2010-10-04 13:30:00,49.14,49.16,49.08,49.1,6200.0,43.428,43.4457,43.375,43.3926,6200.0
2010-10-04 13:35:00,49.11,49.16,49.1,49.11,5100.0,43.4015,43.4457,43.3926,43.4015,5100.0
2010-10-04 13:40:00,49.1,49.14,49.1,49.12,4000.0,43.3926,43.428,43.3926,43.4103,4000.0
2010-10-04 13:45:00,49.11,49.12,49.08,49.09,10200.0,43.4015,43.4103,43.375,43.3838,10200.0
2010-10-04 13:50:00,49.1,49.1,49.06,49.09,7000.0,43.3926,43.3926,43.3573,43.3838,7000.0
2010-10-04 13:55:00,49.1,49.12,49.07,49.12,8800.0,43.3926,43.4103,43.3661,43.4103,8800.0
2010-10-04 14:00:00,49.13,49.16,49.11,49.14,21300.0,43.4192,43.4457,43.4015,43.428,21300.0
2010-10-04 14:05:00,49.15,49.17,49.11,49.12,16600.0,43.4368,43.4545,43.4015,43.4103,16600.0
2010-10-04 14:10:00,49.12,49.19,49.12,49.19,17300.0,43.4103,43.4722,43.4103,43.4722,17300.0
2010-10-04 14:15:00,49.19,49.19,49.12,49.13,7400.0,43.4722,43.4722,43.4103,43.4192,7400.0
2010-10-04 14:20:00,49.13,49.17,49.1,49.15,9800.0,43.4192,43.4545,43.3926,43.4368,9800.0
2010-10-04 14:25:00,49.16,49.16,49.08,49.14,15800.0,43.4457,43.4457,43.375,43.428,15800.0
2010-10-04 14:30:00,49.13,49.17,49.12,49.16,14600.0,43.4192,43.4545,43.4103,43.4457,14600.0
2010-10-04 14:35:00,49.16,49.25,49.15,49.23,19300.0,43.4457,43.5252,43.4368,43.5075,19300.0
2010-10-04 14:40:00,49.24,49.26,49.19,49.2,15600.0,43.5164,43.534,43.4722,43.481,15600.0
2010-10-04 14:45:00,49.2,49.27,49.2,49.21,14600.0,43.481,43.5429,43.481,43.4899,14600.0
2010-10-04 14:50:00,49.22,49.24,49.19,49.19,11300.0,43.4987,43.5164,43.4722,43.4722,11300.0
2010-10-04 14:55:00,49.2,49.22,49.14,49.16,11600.0,43.481,43.4987,43.428,43.4457,11600.0
2010-10-04 15:00:00,49.15,49.28,49.15,49.26,17000.0,43.4368,43.5517,43.4368,43.534,17000.0
2010-10-04 15:05:00,49.26,49.27,49.22,49.26,9600.0,43.534,43.5429,43.4987,43.534,9600.0
2010-10-04 15:10:00,49.26,49.29,49.24,49.27,15100.0,43.534,43.5606,43.5164,43.5429,15100.0
2010-10-04 15:15:00,49.25,49.31,49.23,49.31,9100.0,43.5252,43.5782,43.5075,43.5782,9100.0
2010-10-04 15:20:00,49.3,49.38,49.29,49.36,18600.0,43.5694,43.6401,43.5606,43.6224,18600.0
2010-10-04 15:25:00,49.35,49.35,49.28,49.32,18800.0,43.6136,43.6136,43.5517,43.5871,18800.0
2010-10-04 15:30:00,49.31,49.35,49.29,49.29,34100.0,43.5782,43.6136,43.5606,43.5606,34100.0
2010-10-04 15:35:00,49.29,49.29,49.21,49.21,32900.0,43.5606,43.5606,43.4899,43.4899,32900.0
2010-10-04 15:40:00,49.21,49.27,49.21,49.25,25300.0,43.4899,43.5429,43.4899,43.5252,25300.0
2010-10-04 15:45:00,49.25,49.26,49.21,49.23,36700.0,43.5252,43.534,43.4899,43.5075,36700.0
2010-10-04 15:50:00,49.23,49.26,49.22,49.26,38500.0,43.5075,43.534,43.4987,43.534,38500.0
2010-10-04 15:55:00,49.26,49.33,49.24,49.3,113500.0,43.534,43.5959,43.5164,43.5694,113500.0
2010-10-05 09:30:00,49.79,50.12,49.75,50.12,30700.0,44.0024,44.2941,43.9671,44.2941,30700.0
2010-10-05 09:35:00,50.07,50.2,49.89,49.89,21200.0,44.2499,44.3648,44.0908,44.0908,21200.0
2010-10-05 09:40:00,49.94,50.2,49.91,50.2,44200.0,44.135,44.3648,44.1085,44.3648,44200.0
2010-10-05 09:45:00,50.21,50.37,50.19,50.31,84900.0,44.3736,44.515,44.3559,44.462,84900.0
2010-10-05 09:50:00,50.29,50.31,50.14,50.17,25900.0,44.4443,44.462,44.3118,44.3383,25900.0
2010-10-05 09:55:00,50.16,50.28,50.01,50.2,26900.0,44.3294,44.4355,44.1969,44.3648,26900.0
2010-10-05 10:00:00,50.2,50.38,49.97,50.25,56000.0,44.3648,44.5239,44.1615,44.409,56000.0
2010-10-05 10:05:00,50.26,50.26,49.98,50.14,56000.0,44.4178,44.4178,44.1703,44.3118,56000.0
2010-10-05 10:10:00,50.14,50.16,50.03,50.08,30000.0,44.3118,44.3294,44.2145,44.2587,30000.0
2010-10-05 10:15:00,50.09,50.18,50.07,50.16,34100.0,44.2676,44.3471,44.2499,44.3294,34100.0
2010-10-05 10:20:00,50.16,50.17,50.06,50.14,12900.0,44.3294,44.3383,44.241,44.3118,12900.0
2010-10-05 10:25:00,50.14,50.25,50.08,50.25,21700.0,44.3118,44.409,44.2587,44.409,21700.0
2010-10-05 10:30:00,50.26,50.28,50.2,50.26,11800.0,44.4178,44.4355,44.3648,44.4178,11800.0
2010-10-05 10:35:00,50.26,50.35,50.24,50.33,11000.0,44.4178,44.4973,44.4001,44.4797,11000.0
2010-10-05 10:40:00,50.33,50.36,50.31,50.31,11500.0,44.4797,44.5062,44.462,44.462,11500.0
2010-10-05 10:45:00,50.32,50.35,50.3,50.34,17100.0,44.4708,44.4973,44.4532,44.4885,17100.0
2010-10-05 10:50:00,50.34,50.38,50.31,50.35,14000.0,44.4885,44.5239,44.462,44.4973,14000.0
2010-10-05 10:55:00,50.34,50.38,50.24,50.24,12500.0,44.4885,44.5239,44.4001,44.4001,12500.0
2010-10-05 11:00:00,50.23,50.24,50.15,50.17,17700.0,44.3913,44.4001,44.3206,44.3383,17700.0
2010-10-05 11:05:00,50.17,50.18,50.11,50.17,14100.0,44.3383,44.3471,44.2852,44.3383,14100.0
2010-10-05 11:10:00,50.16,50.17,50.12,50.14,12000.0,44.3294,44.3383,44.2941,44.3118,12000.0
2010-10-05 11:15:00,50.13,50.16,50.1,50.11,15300.0,44.3029,44.3294,44.2764,44.2852,15300.0
2010-10-05 11:20:00,50.11,50.11,50.03,50.05,9700.0,44.2852,44.2852,44.2145,44.2322,9700.0
2010-10-05 11:25:00,50.05,50.1,50.04,50.05,10300.0,44.2322,44.2764,44.2234,44.2322,10300.0
2010-10-05 11:30:00,50.05,50.18,50.05,50.15,14800.0,44.2322,44.3471,44.2322,44.3206,14800.0
2010-10-05 11:35:00,50.14,50.28,50.12,50.28,18400.0,44.3118,44.4355,44.2941,44.4355,18400.0
2010-10-05 11:40:00,50.27,50.29,50.21,50.26,16700.0,44.4266,44.4443,44.3736,44.4178,16700.0
2010-10-05 11:45:00,50.27,50.27,50.16,50.19,11000.0,44.4266,44.4266,44.3294,44.3559,11000.0
2010-10-05 11:50:00,50.2,50.23,50.2,50.22,5700.0,44.3648,44.3913,44.3648,44.3825,5700.0
2010-10-05 11:55:00,50.22,50.25,50.19,50.22,12600.0,44.3825,44.409,44.3559,44.3825,12600.0
2010-10-05 12:00:00,50.21,50.24,50.19,50.21,7100.0,44.3736,44.4001,44.3559,44.3736,7100.0
2010-10-05 12:05:00,50.21,50.21,50.16,50.2,8300.0,44.3736,44.3736,44.3294,44.3648,8300.0
2010-10-05 12:10:00,50.2,50.27,50.2,50.24,6200.0,44.3648,44.4266,44.3648,44.4001,6200.0
2010-10-05 12:15:00,50.24,50.24,50.21,50.23,5000.0,44.4001,44.4001,44.3736,44.3913,5000.0
2010-10-05 12:20:00,50.23,50.24,50.19,50.2,7200.0,44.3913,44.4001,44.3559,44.3648,7200.0
2010-10-05 12:25:00,50.21,50.22,50.17,50.18,6200.0,44.3736,44.3825,44.3383,44.3471,6200.0
2010-10-05 12:30:00,50.18,50.25,50.18,50.24,6600.0,44.3471,44.409,44.3471,44.4001,6600.0
2010-10-05 12:35:00,50.24,50.26,50.22,50.24,17900.0,44.4001,44.4178,44.3825,44.4001,17900.0
2010-10-05 12:40:00,50.24,50.24,50.22,50.23,12700.0,44.4001,44.4001,44.3825,44.3913,12700.0
2010-10-05 12:45:00,50.23,50.26,50.22,50.24,17600.0,44.3913,44.4178,44.3825,44.4001,17600.0
2010-10-05 12:50:00,50.24,50.26,50.21,50.24,17100.0,44.4001,44.4178,44.3736,44.4001,17100.0
2010-10-05 12:55:00,50.24,50.25,50.21,50.21,20600.0,44.4001,44.409,44.3736,44.3736,20600.0
2010-10-05 13:00:00,50.22,50.24,50.21,50.22,25800.0,44.3825,44.4001,44.3736,44.3825,25800.0
2010-10-05 13:05:00,50.23,50.3,50.23,50.3,18000.0,44.3913,44.4532,44.3913,44.4532,18000.0
2010-10-05 13:10:00,50.28,50.34,50.26,50.3,14700.0,44.4355,44.4885,44.4178,44.4532,14700.0
2010-10-05 13:15:00,50.31,50.37,50.31,50.34,12300.0,44.462,44.515,44.462,44.4885,12300.0
2010-10-05 13:20:00,50.34,50.38,50.34,50.37,16000.0,44.4885,44.5239,44.4885,44.515,16000.0
2010-10-05 13:25:00,50.38,50.4,50.36,50.39,15000.0,44.5239,44.5415,44.5062,44.5327,15000.0
2010-10-05 13:30:00,50.39,50.4,50.36,50.39,11900.0,44.5327,44.5415,44.5062,44.5327,11900.0
2010-10-05 13:35:00,50.39,50.43,50.38,50.41,16900.0,44.5327,44.568,44.5239,44.5504,16900.0
2010-10-05 13:40:00,50.4,50.43,50.4,50.43,13600.0,44.5415,44.568,44.5415,44.568,13600.0
2010-10-05 13:45:00,50.44,50.44,50.33,50.34,10900.0,44.5769,44.5769,44.4797,44.4885,10900.0
2010-10-05 13:50:00,50.34,50.42,50.34,50.41,11900.0,44.4885,44.5592,44.4885,44.5504,11900.0
2010-10-05 13:55:00,50.41,50.47,50.4,50.45,12200.0,44.5504,44.6034,44.5415,44.5857,12200.0
2010-10-05 14:00:00,50.44,50.45,50.39,50.44,10000.0,44.5769,44.5857,44.5327,44.5769,10000.0
2010-10-05 14:05:00,50.44,50.44,50.4,50.42,7500.0,44.5769,44.5769,44.5415,44.5592,7500.0
2010-10-05 14:10:00,50.42,50.48,50.42,50.46,11500.0,44.5592,44.6122,44.5592,44.5946,11500.0
2010-10-05 14:15:00,50.46,50.47,50.43,50.45,6000.0,44.5946,44.6034,44.568,44.5857,6000.0
2010-10-05 14:20:00,50.44,50.45,50.4,50.43,9600.0,44.5769,44.5857,44.5415,44.568,9600.0
2010-10-05 14:25:00,50.42,50.43,50.41,50.42,4900.0,44.5592,44.568,44.5504,44.5592,4900.0
2010-10-05 14:30:00,50.42,50.47,50.42,50.43,21600.0,44.5592,44.6034,44.5592,44.568,21600.0
2010-10-05 14:35:00,50.41,50.45,50.34,50.34,15900.0,44.5504,44.5857,44.4885,44.4885,15900.0
2010-10-05 14:40:00,50.35,50.44,50.35,50.39,24000.0,44.4973,44.5769,44.4973,44.5327,24000.0
2010-10-05 14:45:00,50.4,50.48,50.38,50.47,9500.0,44.5415,44.6122,44.5239,44.6034,9500.0
2010-10-05 14:50:00,50.47,50.47,50.42,50.42,11900.0,44.6034,44.6034,44.5592,44.5592,11900.0
2010-10-05 14:55:00,50.42,50.45,50.38,50.43,14900.0,44.5592,44.5857,44.5239,44.568,14900.0
2010-10-05 15:00:00,50.42,50.46,50.41,50.46,9300.0,44.5592,44.5946,44.5504,44.5946,9300.0
2010-10-05 15:05:00,50.46,50.46,50.4,50.43,13600.0,44.5946,44.5946,44.5415,44.568,13600.0
2010-10-05 15:10:00,50.42,50.46,50.42,50.44,13000.0,44.5592,44.5946,44.5592,44.5769,13000.0
2010-10-05 15:15:00,50.46,50.48,50.43,50.47,18200.0,44.5946,44.6122,44.568,44.6034,18200.0
2010-10-05 15:20:00,50.46,50.48,50.43,50.46,24900.0,44.5946,44.6122,44.568,44.5946,24900.0
2010-10-05 15:25:00,50.48,50.5,50.44,50.47,22400.0,44.6122,44.6299,44.5769,44.6034,22400.0
2010-10-05 15:30:00,50.47,50.5,50.45,50.47,26000.0,44.6034,44.6299,44.5857,44.6034,26000.0
2010-10-05 15:35:00,50.46,50.47,50.46,50.46,35000.0,44.5946,44.6034,44.5946,44.5946,35000.0
2010-10-05 15:40:00,50.46,50.47,50.41,50.45,48900.0,44.5946,44.6034,44.5504,44.5857,48900.0
2010-10-05 15:45:00,50.46,50.5,50.46,50.5,49000.0,44.5946,44.6299,44.5946,44.6299,49000.0
2010-10-05 15:50:00,50.5,50.54,50.49,50.5,91700.0,44.6299,44.6653,44.6211,44.6299,91700.0
2010-10-05 15:55:00,50.5,50.52,50.44,50.46,73700.0,44.6299,44.6476,44.5769,44.5946,73700.0
2010-10-06 09:30:00,50.36,50.65,50.11,50.56,30000.0,44.5062,44.7625,44.2852,44.6829,30000.0
2010-10-06 09:35:00,50.59,50.65,50.41,50.5,31800.0,44.7094,44.7625,44.5504,44.6299,31800.0
2010-10-06 09:40:00,50.51,50.51,50.21,50.28,27300.0,44.6387,44.6387,44.3736,44.4355,27300.0
2010-10-06 09:45:00,50.29,50.31,50.21,50.29,45400.0,44.4443,44.462,44.3736,44.4443,45400.0
2010-10-06 09:50:00,50.29,50.49,50.28,50.38,30700.0,44.4443,44.6211,44.4355,44.5239,30700.0
2010-10-06 09:55:00,50.4,50.42,50.27,50.3,45200.0,44.5415,44.5592,44.4266,44.4532,45200.0
2010-10-06 10:00:00,50.3,50.32,50.3,50.3,22900.0,44.4532,44.4708,44.4532,44.4532,22900.0
2010-10-06 10:05:00,50.3,50.38,50.3,50.33,26100.0,44.4532,44.5239,44.4532,44.4797,26100.0
2010-10-06 10:10:00,50.32,50.35,50.3,50.33,15800.0,44.4708,44.4973,44.4532,44.4797,15800.0
2010-10-06 10:15:00,50.34,50.34,50.31,50.33,21400.0,44.4885,44.4885,44.462,44.4797,21400.0
2010-10-06 10:20:00,50.33,50.33,50.26,50.26,12900.0,44.4797,44.4797,44.4178,44.4178,12900.0
2010-10-06 10:25:00,50.26,50.26,50.18,50.2,13400.0,44.4178,44.4178,44.3471,44.3648,13400.0
2010-10-06 10:30:00,50.18,50.21,50.17,50.18,27400.0,44.3471,44.3736,44.3383,44.3471,27400.0
2010-10-06 10:35:00,50.17,50.25,50.17,50.22,23400.0,44.3383,44.409,44.3383,44.3825,23400.0
2010-10-06 10:40:00,50.22,50.24,50.17,50.19,11500.0,44.3825,44.4001,44.3383,44.3559,11500.0
2010-10-06 10:45:00,50.2,50.2,50.1,50.1,15800.0,44.3648,44.3648,44.2764,44.2764,15800.0
2010-10-06 10:50:00,50.11,50.11,49.98,50.0,27000.0,44.2852,44.2852,44.1703,44.188,27000.0
2010-10-06 10:55:00,50.0,50.1,49.94,49.95,34900.0,44.188,44.2764,44.135,44.1438,34900.0
2010-10-06 11:00:00,49.96,49.96,49.86,49.86,13800.0,44.1527,44.1527,44.0643,44.0643,13800.0
2010-10-06 11:05:00,49.86,49.87,49.84,49.85,35100.0,44.0643,44.0731,44.0466,44.0555,35100.0
2010-10-06 11:10:00,49.85,49.86,49.76,49.79,12100.0,44.0555,44.0643,43.9759,44.0024,12100.0
2010-10-06 11:15:00,49.78,49.78,49.56,49.56,39000.0,43.9936,43.9936,43.7992,43.7992,39000.0
2010-10-06 11:20:00,49.57,49.6,49.42,49.49,40100.0,43.808,43.8345,43.6754,43.7373,40100.0
2010-10-06 11:25:00,49.5,49.63,49.49,49.54,67300.0,43.7461,43.861,43.7373,43.7815,67300.0
2010-10-06 11:30:00,49.55,49.76,49.52,49.69,66800.0,43.7903,43.9759,43.7638,43.9141,66800.0
2010-10-06 11:35:00,49.68,49.72,49.6,49.69,25200.0,43.9052,43.9406,43.8345,43.9141,25200.0
2010-10-06 11:40:00,49.68,49.68,49.63,49.67,20000.0,43.9052,43.9052,43.861,43.8964,20000.0
2010-10-06 11:45:00,49.66,49.67,49.59,49.59,22000.0,43.8875,43.8964,43.8257,43.8257,22000.0
2010-10-06 11:50:00,49.59,49.6,49.51,49.54,16100.0,43.8257,43.8345,43.755,43.7815,16100.0
2010-10-06 11:55:00,49.55,49.56,49.51,49.52,12800.0,43.7903,43.7992,43.755,43.7638,12800.0
2010-10-06 12:00:00,49.53,49.55,49.47,49.49,22700.0,43.7727,43.7903,43.7196,43.7373,22700.0
2010-10-06 12:05:00,49.49,49.5,49.48,49.5,11700.0,43.7373,43.7461,43.7285,43.7461,11700.0
2010-10-06 12:10:00,49.5,49.5,49.37,49.39,22900.0,43.7461,43.7461,43.6313,43.6489,22900.0
2010-10-06 12:15:00,49.39,49.4,49.34,49.34,23100.0,43.6489,43.6578,43.6047,43.6047,23100.0
2010-10-06 12:20:00,49.33,49.49,49.32,49.49,23300.0,43.5959,43.7373,43.5871,43.7373,23300.0
2010-10-06 12:25:00,49.49,49.57,49.49,49.56,29700.0,43.7373,43.808,43.7373,43.7992,29700.0
2010-10-06 12:30:00,49.57,49.63,49.55,49.63,20800.0,43.808,43.861,43.7903,43.861,20800.0
2010-10-06 12:35:00,49.62,49.67,49.6,49.63,19600.0,43.8522,43.8964,43.8345,43.861,19600.0
2010-10-06 12:40:00,49.63,49.69,49.63,49.69,10300.0,43.861,43.9141,43.861,43.9141,10300.0
2010-10-06 12:45:00,49.69,49.73,49.63,49.63,8700.0,43.9141,43.9494,43.861,43.861,8700.0
2010-10-06 12:50:00,49.63,49.63,49.51,49.51,7800.0,43.861,43.861,43.755,43.755,7800.0
2010-10-06 12:55:00,49.52,49.55,49.44,49.47,9200.0,43.7638,43.7903,43.6931,43.7196,9200.0
2010-10-06 13:00:00,49.46,49.46,49.33,49.34,9700.0,43.7108,43.7108,43.5959,43.6047,9700.0
2010-10-06 13:05:00,49.33,49.36,49.28,49.28,6500.0,43.5959,43.6224,43.5517,43.5517,6500.0
2010-10-06 13:10:00,49.28,49.32,49.26,49.28,9700.0,43.5517,43.5871,43.534,43.5517,9700.0
2010-10-06 13:15:00,49.28,49.31,49.26,49.26,14600.0,43.5517,43.5782,43.534,43.534,14600.0
2010-10-06 13:20:00,49.27,49.31,49.27,49.3,6300.0,43.5429,43.5782,43.5429,43.5694,6300.0
2010-10-06 13:25:00,49.29,49.33,49.29,49.3,6800.0,43.5606,43.5959,43.5606,43.5694,6800.0
2010-10-06 13:30:00,49.31,49.37,49.3,49.37,5300.0,43.5782,43.6313,43.5694,43.6313,5300.0
2010-10-06 13:35:00,49.39,49.5,49.37,49.46,10500.0,43.6489,43.7461,43.6313,43.7108,10500.0
2010-10-06 13:40:00,49.46,49.48,49.46,49.47,5400.0,43.7108,43.7285,43.7108,43.7196,5400.0
2010-10-06 13:45:00,49.46,49.46,49.43,49.44,7100.0,43.7108,43.7108,43.6843,43.6931,7100.0
2010-10-06 13:50:00,49.45,49.45,49.39,49.39,5400.0,43.702,43.702,43.6489,43.6489,5400.0
2010-10-06 13:55:00,49.39,49.44,49.38,49.43,9300.0,43.6489,43.6931,43.6401,43.6843,9300.0
2010-10-06 14:00:00,49.44,49.47,49.41,49.41,12200.0,43.6931,43.7196,43.6666,43.6666,12200.0
2010-10-06 14:05:00,49.41,49.48,49.41,49.46,9900.0,43.6666,43.7285,43.6666,43.7108,9900.0
2010-10-06 14:10:00,49.46,49.5,49.43,49.49,11500.0,43.7108,43.7461,43.6843,43.7373,11500.0
2010-10-06 14:15:00,49.49,49.49,49.41,49.41,6600.0,43.7373,43.7373,43.6666,43.6666,6600.0
2010-10-06 14:20:00,49.42,49.47,49.41,49.46,6900.0,43.6754,43.7196,43.6666,43.7108,6900.0
2010-10-06 14:25:00,49.45,49.5,49.45,49.47,7100.0,43.702,43.7461,43.702,43.7196,7100.0
2010-10-06 14:30:00,49.47,49.49,49.46,49.47,7500.0,43.7196,43.7373,43.7108,43.7196,7500.0
2010-10-06 14:35:00,49.47,49.5,49.45,49.45,9300.0,43.7196,43.7461,43.702,43.702,9300.0
2010-10-06 14:40:00,49.46,49.48,49.42,49.44,6500.0,43.7108,43.7285,43.6754,43.6931,6500.0
2010-10-06 14:45:00,49.43,49.43,49.35,49.4,9000.0,43.6843,43.6843,43.6136,43.6578,9000.0
2010-10-06 14:50:00,49.41,49.41,49.37,49.38,6700.0,43.6666,43.6666,43.6313,43.6401,6700.0
2010-10-06 14:55:00,49.37,49.42,49.37,49.38,5900.0,43.6313,43.6754,43.6313,43.6401,5900.0
2010-10-06 15:00:00,49.38,49.43,49.37,49.39,8500.0,43.6401,43.6843,43.6313,43.6489,8500.0
2010-10-06 15:05:00,49.39,49.42,49.37,49.37,9300.0,43.6489,43.6754,43.6313,43.6313,9300.0
2010-10-06 15:10:00,49.36,49.39,49.34,49.38,11100.0,43.6224,43.6489,43.6047,43.6401,11100.0
2010-10-06 15:15:00,49.37,49.39,49.36,49.38,5600.0,43.6313,43.6489,43.6224,43.6401,5600.0
2010-10-06 15:20:00,49.37,49.43,49.35,49.4,19300.0,43.6313,43.6843,43.6136,43.6578,19300.0
2010-10-06 15:25:00,49.41,49.43,49.39,49.39,9900.0,43.6666,43.6843,43.6489,43.6489,9900.0
2010-10-06 15:30:00,49.39,49.41,49.35,49.39,24000.0,43.6489,43.6666,43.6136,43.6489,24000.0
2010-10-06 15:35:00,49.4,49.44,49.37,49.43,19600.0,43.6578,43.6931,43.6313,43.6843,19600.0
2010-10-06 15:40:00,49.42,49.51,49.42,49.48,27800.0,43.6754,43.755,43.6754,43.7285,27800.0
2010-10-06 15:45:00,49.49,49.55,49.49,49.49,50600.0,43.7373,43.7903,43.7373,43.7373,50600.0
2010-10-06 15:50:00,49.49,49.52,49.47,49.48,46500.0,43.7373,43.7638,43.7196,43.7285,46500.0
2010-10-06 15:55:00,49.48,49.58,49.47,49.58,57300.0,43.7285,43.8168,43.7196,43.8168,57300.0
2010-10-07 09:30:00,49.71,49.78,49.0,49.14,114600.0,43.9317,43.9936,43.3043,43.428,114600.0
2010-10-07 09:35:00,49.17,49.56,49.17,49.54,30400.0,43.4545,43.7992,43.4545,43.7815,30400.0
2010-10-07 09:40:00,49.54,49.65,49.48,49.57,57400.0,43.7815,43.8787,43.7285,43.808,57400.0
2010-10-07 09:45:00,49.57,49.69,49.5,49.57,24300.0,43.808,43.9141,43.7461,43.808,24300.0
2010-10-07 09:50:00,49.57,49.65,49.52,49.59,38300.0,43.808,43.8787,43.7638,43.8257,38300.0
2010-10-07 09:55:00,49.62,49.63,49.5,49.59,36900.0,43.8522,43.861,43.7461,43.8257,36900.0
2010-10-07 10:00:00,49.57,49.85,49.56,49.84,23800.0,43.808,44.0555,43.7992,44.0466,23800.0
2010-10-07 10:05:00,49.84,50.01,49.84,50.01,17200.0,44.0466,44.1969,44.0466,44.1969,17200.0
2010-10-07 10:10:00,50.01,50.05,49.75,50.0,60400.0,44.1969,44.2322,43.9671,44.188,60400.0
2010-10-07 10:15:00,50.01,50.14,49.99,50.14,22800.0,44.1969,44.3118,44.1792,44.3118,22800.0
2010-10-07 10:20:00,50.12,50.22,50.11,50.12,26000.0,44.2941,44.3825,44.2852,44.2941,26000.0
2010-10-07 10:25:00,50.11,50.26,50.08,50.26,27100.0,44.2852,44.4178,44.2587,44.4178,27100.0
2010-10-07 10:30:00,50.25,50.31,50.25,50.3,27000.0,44.409,44.462,44.409,44.4532,27000.0
2010-10-07 10:35:00,50.3,50.3,50.14,50.14,20100.0,44.4532,44.4532,44.3118,44.3118,20100.0
2010-10-07 10:40:00,50.13,50.26,50.12,50.21,48200.0,44.3029,44.4178,44.2941,44.3736,48200.0
2010-10-07 10:45:00,50.18,50.41,50.18,50.4,49200.0,44.3471,44.5504,44.3471,44.5415,49200.0
2010-10-07 10:50:00,50.39,50.4,50.33,50.38,26800.0,44.5327,44.5415,44.4797,44.5239,26800.0
2010-10-07 10:55:00,50.37,50.41,50.31,50.32,26600.0,44.515,44.5504,44.462,44.4708,26600.0
2010-10-07 11:00:00,50.3,50.35,50.22,50.22,43100.0,44.4532,44.4973,44.3825,44.3825,43100.0
2010-10-07 11:05:00,50.23,50.32,50.22,50.32,26600.0,44.3913,44.4708,44.3825,44.4708,26600.0
2010-10-07 11:10:00,50.33,50.33,50.27,50.27,12800.0,44.4797,44.4797,44.4266,44.4266,12800.0
2010-10-07 11:15:00,50.29,50.3,50.22,50.22,19600.0,44.4443,44.4532,44.3825,44.3825,19600.0
2010-10-07 11:20:00,50.23,50.26,50.18,50.18,17500.0,44.3913,44.4178,44.3471,44.3471,17500.0
2010-10-07 11:25:00,50.18,50.25,50.15,50.21,15800.0,44.3471,44.409,44.3206,44.3736,15800.0
2010-10-07 11:30:00,50.22,50.25,50.21,50.22,5300.0,44.3825,44.409,44.3736,44.3825,5300.0
2010-10-07 11:35:00,50.22,50.26,50.22,50.24,8800.0,44.3825,44.4178,44.3825,44.4001,8800.0
2010-10-07 11:40:00,50.25,50.26,50.13,50.15,12000.0,44.409,44.4178,44.3029,44.3206,12000.0
2010-10-07 11:45:00,50.16,50.23,50.16,50.2,10300.0,44.3294,44.3913,44.3294,44.3648,10300.0
2010-10-07 11:50:00,50.2,50.23,50.16,50.22,11200.0,44.3648,44.3913,44.3294,44.3825,11200.0
2010-10-07 11:55:00,50.23,50.26,50.22,50.25,11200.0,44.3913,44.4178,44.3825,44.409,11200.0
2010-10-07 12:00:00,50.25,50.25,50.2,50.2,9800.0,44.409,44.409,44.3648,44.3648,9800.0
2010-10-07 12:05:00,50.2,50.25,50.19,50.24,7300.0,44.3648,44.409,44.3559,44.4001,7300.0
2010-10-07 12:10:00,50.25,50.26,50.22,50.22,8600.0,44.409,44.4178,44.3825,44.3825,8600.0
2010-10-07 12:15:00,50.22,50.22,50.11,50.14,9400.0,44.3825,44.3825,44.2852,44.3118,9400.0
2010-10-07 12:20:00,50.13,50.19,50.13,50.17,7800.0,44.3029,44.3559,44.3029,44.3383,7800.0
2010-10-07 12:25:00,50.16,50.17,50.11,50.12,6700.0,44.3294,44.3383,44.2852,44.2941,6700.0
2010-10-07 12:30:00,50.12,50.12,50.05,50.05,9800.0,44.2941,44.2941,44.2322,44.2322,9800.0
2010-10-07 12:35:00,50.05,50.07,49.97,50.07,11200.0,44.2322,44.2499,44.1615,44.2499,11200.0
2010-10-07 12:40:00,50.06,50.08,50.03,50.03,9000.0,44.241,44.2587,44.2145,44.2145,9000.0
2010-10-07 12:45:00,50.03,50.09,50.0,50.0,10300.0,44.2145,44.2676,44.188,44.188,10300.0
2010-10-07 12:50:00,49.99,50.03,49.98,50.0,5800.0,44.1792,44.2145,44.1703,44.188,5800.0
2010-10-07 12:55:00,50.0,50.0,49.98,50.0,3600.0,44.188,44.188,44.1703,44.188,3600.0
2010-10-07 13:00:00,50.0,50.0,49.94,49.97,9500.0,44.188,44.188,44.135,44.1615,9500.0
2010-10-07 13:05:00,49.96,50.02,49.96,50.01,9000.0,44.1527,44.2057,44.1527,44.1969,9000.0
2010-10-07 13:10:00,50.01,50.01,49.96,49.98,13400.0,44.1969,44.1969,44.1527,44.1703,13400.0
2010-10-07 13:15:00,49.99,50.01,49.96,49.98,8200.0,44.1792,44.1969,44.1527,44.1703,8200.0
2010-10-07 13:20:00,49.99,50.01,49.97,49.98,8500.0,44.1792,44.1969,44.1615,44.1703,8500.0
2010-10-07 13:25:00,49.97,49.97,49.9,49.92,5900.0,44.1615,44.1615,44.0996,44.1173,5900.0
2010-10-07 13:30:00,49.92,49.94,49.92,49.94,2200.0,44.1173,44.135,44.1173,44.135,2200.0
2010-10-07 13:35:00,49.93,49.95,49.9,49.95,9200.0,44.1262,44.1438,44.0996,44.1438,9200.0
2010-10-07 13:40:00,49.95,49.97,49.93,49.95,9400.0,44.1438,44.1615,44.1262,44.1438,9400.0
2010-10-07 13:45:00,49.97,49.97,49.91,49.91,11100.0,44.1615,44.1615,44.1085,44.1085,11100.0
2010-10-07 13:50:00,49.91,49.94,49.91,49.94,5200.0,44.1085,44.135,44.1085,44.135,5200.0
2010-10-07 13:55:00,49.94,50.06,49.94,50.02,13300.0,44.135,44.241,44.135,44.2057,13300.0
2010-10-07 14:00:00,50.02,50.05,49.96,49.97,12800.0,44.2057,44.2322,44.1527,44.1615,12800.0
2010-10-07 14:05:00,49.97,50.04,49.96,49.98,15600.0,44.1615,44.2234,44.1527,44.1703,15600.0
2010-10-07 14:10:00,49.98,50.04,49.97,49.99,11900.0,44.1703,44.2234,44.1615,44.1792,11900.0
2010-10-07 14:15:00,49.99,50.02,49.96,50.01,16200.0,44.1792,44.2057,44.1527,44.1969,16200.0
2010-10-07 14:20:00,50.01,50.05,50.0,50.0,9700.0,44.1969,44.2322,44.188,44.188,9700.0
2010-10-07 14:25:00,50.01,50.05,50.01,50.03,6700.0,44.1969,44.2322,44.1969,44.2145,6700.0
2010-10-07 14:30:00,50.04,50.04,50.02,50.02,11500.0,44.2234,44.2234,44.2057,44.2057,11500.0
2010-10-07 14:35:00,50.02,50.03,50.01,50.03,8800.0,44.2057,44.2145,44.1969,44.2145,8800.0
2010-10-07 14:40:00,50.03,50.06,50.0,50.04,18000.0,44.2145,44.241,44.188,44.2234,18000.0
2010-10-07 14:45:00,50.04,50.05,49.99,50.02,9400.0,44.2234,44.2322,44.1792,44.2057,9400.0
2010-10-07 14:50:00,50.01,50.04,49.97,50.04,20600.0,44.1969,44.2234,44.1615,44.2234,20600.0
2010-10-07 14:55:00,50.04,50.09,50.03,50.05,15600.0,44.2234,44.2676,44.2145,44.2322,15600.0
2010-10-07 15:00:00,50.06,50.07,50.0,50.02,18800.0,44.241,44.2499,44.188,44.2057,18800.0
2010-10-07 15:05:00,50.03,50.06,50.0,50.03,15300.0,44.2145,44.241,44.188,44.2145,15300.0
2010-10-07 15:10:00,50.04,50.07,50.02,50.06,41900.0,44.2234,44.2499,44.2057,44.241,41900.0
2010-10-07 15:15:00,50.07,50.09,50.01,50.05,37200.0,44.2499,44.2676,44.1969,44.2322,37200.0
2010-10-07 15:20:00,50.05,50.08,50.04,50.04,46900.0,44.2322,44.2587,44.2234,44.2234,46900.0
2010-10-07 15:25:00,50.04,50.05,49.99,50.01,34900.0,44.2234,44.2322,44.1792,44.1969,34900.0
2010-10-07 15:30:00,50.01,50.01,49.94,49.96,23600.0,44.1969,44.1969,44.135,44.1527,23600.0
2010-10-07 15:35:00,49.95,49.98,49.91,49.97,27900.0,44.1438,44.1703,44.1085,44.1615,27900.0
2010-10-07 15:40:00,49.97,50.0,49.94,49.98,23900.0,44.1615,44.188,44.135,44.1703,23900.0
2010-10-07 15:45:00,49.99,50.0,49.9,49.91,36900.0,44.1792,44.188,44.0996,44.1085,36900.0
2010-10-07 15:50:00,49.91,49.94,49.88,49.89,40700.0,44.1085,44.135,44.082,44.0908,40700.0
2010-10-07 15:55:00,49.88,49.9,49.84,49.89,65100.0,44.082,44.0996,44.0466,44.0908,65100.0
2010-10-08 09:30:00,50.23,50.64,50.17,50.44,56600.0,44.3913,44.7536,44.3383,44.5769,56600.0
2010-10-08 09:35:00,50.42,50.5,50.29,50.34,126700.0,44.5592,44.6299,44.4443,44.4885,126700.0
2010-10-08 09:40:00,50.33,50.65,50.33,50.6,38100.0,44.4797,44.7625,44.4797,44.7183,38100.0
2010-10-08 09:45:00,50.61,50.77,50.58,50.58,63100.0,44.7271,44.8685,44.7006,44.7006,63100.0
2010-10-08 09:50:00,50.59,50.93,50.57,50.87,74700.0,44.7094,45.0099,44.6918,44.9569,74700.0
2010-10-08 09:55:00,50.87,50.92,50.75,50.85,46500.0,44.9569,45.0011,44.8508,44.9392,46500.0
2010-10-08 10:00:00,50.8,50.86,50.73,50.8,52700.0,44.895,44.9481,44.8332,44.895,52700.0
2010-10-08 10:05:00,50.79,50.83,50.65,50.65,64800.0,44.8862,44.9215,44.7625,44.7625,64800.0
2010-10-08 10:10:00,50.62,50.65,50.55,50.57,34600.0,44.736,44.7625,44.6741,44.6918,34600.0
2010-10-08 10:15:00,50.58,50.65,50.57,50.65,21600.0,44.7006,44.7625,44.6918,44.7625,21600.0
2010-10-08 10:20:00,50.65,50.69,50.63,50.65,36800.0,44.7625,44.7978,44.7448,44.7625,36800.0
2010-10-08 10:25:00,50.64,50.64,50.52,50.61,27700.0,44.7536,44.7536,44.6476,44.7271,27700.0
2010-10-08 10:30:00,50.61,50.61,50.55,50.57,19800.0,44.7271,44.7271,44.6741,44.6918,19800.0
2010-10-08 10:35:00,50.57,50.6,50.56,50.6,14900.0,44.6918,44.7183,44.6829,44.7183,14900.0
2010-10-08 10:40:00,50.59,50.6,50.58,50.58,24400.0,44.7094,44.7183,44.7006,44.7006,24400.0
2010-10-08 10:45:00,50.57,50.59,50.57,50.58,18700.0,44.6918,44.7094,44.6918,44.7006,18700.0
2010-10-08 10:50:00,50.58,50.63,50.57,50.62,17500.0,44.7006,44.7448,44.6918,44.736,17500.0
2010-10-08 10:55:00,50.62,50.69,50.62,50.69,16600.0,44.736,44.7978,44.736,44.7978,16600.0
2010-10-08 11:00:00,50.68,50.71,50.64,50.64,24600.0,44.789,44.8155,44.7536,44.7536,24600.0
2010-10-08 11:05:00,50.64,50.7,50.63,50.69,17300.0,44.7536,44.8067,44.7448,44.7978,17300.0
2010-10-08 11:10:00,50.69,50.71,50.63,50.63,19000.0,44.7978,44.8155,44.7448,44.7448,19000.0
2010-10-08 11:15:00,50.64,50.69,50.63,50.65,20800.0,44.7536,44.7978,44.7448,44.7625,20800.0
2010-10-08 11:20:00,50.63,50.73,50.63,50.72,17500.0,44.7448,44.8332,44.7448,44.8243,17500.0
2010-10-08 11:25:00,50.73,50.77,50.69,50.77,16600.0,44.8332,44.8685,44.7978,44.8685,16600.0
2010-10-08 11:30:00,50.77,50.8,50.7,50.72,13800.0,44.8685,44.895,44.8067,44.8243,13800.0
2010-10-08 11:35:00,50.74,50.74,50.67,50.69,11000.0,44.842,44.842,44.7801,44.7978,11000.0
2010-10-08 11:40:00,50.69,50.76,50.69,50.73,10500.0,44.7978,44.8597,44.7978,44.8332,10500.0
2010-10-08 11:45:00,50.73,50.78,50.73,50.78,8900.0,44.8332,44.8774,44.8332,44.8774,8900.0
2010-10-08 11:50:00,50.78,50.83,50.78,50.83,13700.0,44.8774,44.9215,44.8774,44.9215,13700.0
2010-10-08 11:55:00,50.82,50.82,50.71,50.73,12300.0,44.9127,44.9127,44.8155,44.8332,12300.0
2010-10-08 12:00:00,50.72,50.74,50.63,50.63,7800.0,44.8243,44.842,44.7448,44.7448,7800.0
2010-10-08 12:05:00,50.63,50.63,50.58,50.59,8200.0,44.7448,44.7448,44.7006,44.7094,8200.0
2010-10-08 12:10:00,50.59,50.59,50.52,50.56,15200.0,44.7094,44.7094,44.6476,44.6829,15200.0
2010-10-08 12:15:00,50.55,50.57,50.53,50.53,6500.0,44.6741,44.6918,44.6564,44.6564,6500.0
2010-10-08 12:20:00,50.54,50.56,50.49,50.49,9500.0,44.6653,44.6829,44.6211,44.6211,9500.0
2010-10-08 12:25:00,50.51,50.54,50.47,50.47,7200.0,44.6387,44.6653,44.6034,44.6034,7200.0
2010-10-08 12:30:00,50.48,50.53,50.46,50.52,7500.0,44.6122,44.6564,44.5946,44.6476,7500.0
2010-10-08 12:35:00,50.53,50.54,50.51,50.53,7600.0,44.6564,44.6653,44.6387,44.6564,7600.0
2010-10-08 12:40:00,50.51,50.59,50.51,50.58,5600.0,44.6387,44.7094,44.6387,44.7006,5600.0
2010-10-08 12:45:00,50.59,50.62,50.57,50.6,11600.0,44.7094,44.736,44.6918,44.7183,11600.0
2010-10-08 12:50:00,50.59,50.62,50.57,50.59,9700.0,44.7094,44.736,44.6918,44.7094,9700.0
2010-10-08 12:55:00,50.59,50.66,50.59,50.64,13700.0,44.7094,44.7713,44.7094,44.7536,13700.0
2010-10-08 13:00:00,50.65,50.65,50.62,50.62,7000.0,44.7625,44.7625,44.736,44.736,7000.0
2010-10-08 13:05:00,50.62,50.64,50.61,50.61,16100.0,44.736,44.7536,44.7271,44.7271,16100.0
2010-10-08 13:10:00,50.61,50.7,50.61,50.7,14900.0,44.7271,44.8067,44.7271,44.8067,14900.0
2010-10-08 13:15:00,50.68,50.69,50.64,50.65,6100.0,44.789,44.7978,44.7536,44.7625,6100.0
2010-10-08 13:20:00,50.66,50.69,50.64,50.64,12000.0,44.7713,44.7978,44.7536,44.7536,12000.0
2010-10-08 13:25:00,50.65,50.69,50.65,50.67,3800.0,44.7625,44.7978,44.7625,44.7801,3800.0
2010-10-08 13:30:00,50.67,50.67,50.63,50.63,5200.0,44.7801,44.7801,44.7448,44.7448,5200.0
2010-10-08 13:35:00,50.62,50.66,50.62,50.66,5300.0,44.736,44.7713,44.736,44.7713,5300.0
2010-10-08 13:40:00,50.68,50.69,50.64,50.64,8800.0,44.789,44.7978,44.7536,44.7536,8800.0
2010-10-08 13:45:00,50.64,50.64,50.62,50.64,3500.0,44.7536,44.7536,44.736,44.7536,3500.0
2010-10-08 13:50:00,50.64,50.66,50.62,50.66,7700.0,44.7536,44.7713,44.736,44.7713,7700.0
2010-10-08 13:55:00,50.66,50.66,50.62,50.65,5900.0,44.7713,44.7713,44.736,44.7625,5900.0
2010-10-08 14:00:00,50.65,50.65,50.58,50.63,13900.0,44.7625,44.7625,44.7006,44.7448,13900.0
2010-10-08 14:05:00,50.63,50.64,50.61,50.62,3000.0,44.7448,44.7536,44.7271,44.736,3000.0
2010-10-08 14:10:00,50.61,50.62,50.58,50.58,7400.0,44.7271,44.736,44.7006,44.7006,7400.0
2010-10-08 14:15:00,50.58,50.58,50.57,50.57,1700.0,44.7006,44.7006,44.6918,44.6918,1700.0
2010-10-08 14:20:00,50.58,50.61,50.57,50.59,13100.0,44.7006,44.7271,44.6918,44.7094,13100.0
2010-10-08 14:25:00,50.59,50.61,50.54,50.58,10100.0,44.7094,44.7271,44.6653,44.7006,10100.0
2010-10-08 14:30:00,50.58,50.6,50.57,50.58,6400.0,44.7006,44.7183,44.6918,44.7006,6400.0
2010-10-08 14:35:00,50.58,50.63,50.58,50.63,5200.0,44.7006,44.7448,44.7006,44.7448,5200.0
2010-10-08 14:40:00,50.63,50.65,50.6,50.65,9100.0,44.7448,44.7625,44.7183,44.7625,9100.0
2010-10-08 14:45:00,50.64,50.69,50.64,50.67,11100.0,44.7536,44.7978,44.7536,44.7801,11100.0
2010-10-08 14:50:00,50.66,50.68,50.65,50.67,7600.0,44.7713,44.789,44.7625,44.7801,7600.0
2010-10-08 14:55:00,50.68,50.7,50.63,50.63,11400.0,44.789,44.8067,44.7448,44.7448,11400.0
2010-10-08 15:00:00,50.63,50.7,50.62,50.7,14600.0,44.7448,44.8067,44.736,44.8067,14600.0
2010-10-08 15:05:00,50.7,50.77,50.69,50.77,14700.0,44.8067,44.8685,44.7978,44.8685,14700.0
2010-10-08 15:10:00,50.78,50.79,50.75,50.75,16200.0,44.8774,44.8862,44.8508,44.8508,16200.0
2010-10-08 15:15:00,50.75,50.8,50.75,50.79,14300.0,44.8508,44.895,44.8508,44.8862,14300.0
2010-10-08 15:20:00,50.8,50.81,50.75,50.77,20300.0,44.895,44.9039,44.8508,44.8685,20300.0
2010-10-08 15:25:00,50.76,50.81,50.76,50.76,21700.0,44.8597,44.9039,44.8597,44.8597,21700.0
2010-10-08 15:30:00,50.76,50.85,50.75,50.83,26700.0,44.8597,44.9392,44.8508,44.9215,26700.0
2010-10-08 15:35:00,50.84,50.9,50.83,50.83,23100.0,44.9304,44.9834,44.9215,44.9215,23100.0
2010-10-08 15:40:00,50.83,50.96,50.81,50.93,65500.0,44.9215,45.0364,44.9039,45.0099,65500.0
2010-10-08 15:45:00,50.92,50.92,50.85,50.89,40700.0,45.0011,45.0011,44.9392,44.9746,40700.0
2010-10-08 15:50:00,50.9,50.97,50.9,50.96,63800.0,44.9834,45.0453,44.9834,45.0364,63800.0
2010-10-08 15:55:00,50.97,51.01,50.82,50.84,137500.0,45.0453,45.0806,44.9127,44.9304,137500.0
2010-10-11 09:30:00,51.12,51.14,50.85,50.91,24800.0,45.1778,45.1955,44.9392,44.9922,24800.0
2010-10-11 09:35:00,50.97,51.09,50.92,50.92,19800.0,45.0453,45.1513,45.0011,45.0011,19800.0
2010-10-11 09:40:00,50.91,51.19,50.91,51.15,18200.0,44.9922,45.2397,44.9922,45.2043,18200.0
2010-10-11 09:45:00,51.13,51.29,51.13,51.29,18300.0,45.1867,45.3281,45.1867,45.3281,18300.0
2010-10-11 09:50:00,51.29,51.32,51.21,51.32,14100.0,45.3281,45.3546,45.2574,45.3546,14100.0
2010-10-11 09:55:00,51.32,51.37,51.16,51.18,11200.0,45.3546,45.3988,45.2132,45.2309,11200.0
2010-10-11 10:00:00,51.18,51.26,51.17,51.23,14500.0,45.2309,45.3016,45.222,45.275,14500.0
2010-10-11 10:05:00,51.24,51.34,51.24,51.32,43300.0,45.2839,45.3723,45.2839,45.3546,43300.0
2010-10-11 10:10:00,51.32,51.37,51.27,51.35,17100.0,45.3546,45.3988,45.3104,45.3811,17100.0
2010-10-11 10:15:00,51.36,51.38,51.32,51.33,10400.0,45.3899,45.4076,45.3546,45.3634,10400.0
2010-10-11 10:20:00,51.34,51.4,51.33,51.4,3700.0,45.3723,45.4253,45.3634,45.4253,3700.0
2010-10-11 10:25:00,51.4,51.42,51.37,51.4,25700.0,45.4253,45.443,45.3988,45.4253,25700.0
2010-10-11 10:30:00,51.4,51.47,51.38,51.38,22500.0,45.4253,45.4872,45.4076,45.4076,22500.0
2010-10-11 10:35:00,51.38,51.45,51.37,51.45,8300.0,45.4076,45.4695,45.3988,45.4695,8300.0
2010-10-11 10:40:00,51.44,51.45,51.41,51.42,2100.0,45.4606,45.4695,45.4341,45.443,2100.0
2010-10-11 10:45:00,51.4,51.41,51.32,51.41,28500.0,45.4253,45.4341,45.3546,45.4341,28500.0
2010-10-11 10:50:00,51.4,51.46,51.39,51.46,18400.0,45.4253,45.4783,45.4165,45.4783,18400.0
2010-10-11 10:55:00,51.46,51.62,51.46,51.61,28100.0,45.4783,45.6197,45.4783,45.6109,28100.0
2010-10-11 11:00:00,51.61,51.67,51.6,51.62,21600.0,45.6109,45.6639,45.602,45.6197,21600.0
2010-10-11 11:05:00,51.63,51.65,51.56,51.56,19200.0,45.6286,45.6462,45.5667,45.5667,19200.0
2010-10-11 11:10:00,51.57,51.67,51.57,51.64,7800.0,45.5755,45.6639,45.5755,45.6374,7800.0
2010-10-11 11:15:00,51.65,51.66,51.58,51.58,8300.0,45.6462,45.6551,45.5844,45.5844,8300.0
2010-10-11 11:20:00,51.57,51.65,51.57,51.63,6000.0,45.5755,45.6462,45.5755,45.6286,6000.0
2010-10-11 11:25:00,51.64,51.66,51.64,51.65,6000.0,45.6374,45.6551,45.6374,45.6462,6000.0
2010-10-11 11:30:00,51.66,51.71,51.64,51.69,14400.0,45.6551,45.6993,45.6374,45.6816,14400.0
2010-10-11 11:35:00,51.66,51.71,51.66,51.71,10000.0,45.6551,45.6993,45.6551,45.6993,10000.0
2010-10-11 11:40:00,51.72,51.72,51.64,51.64,35300.0,45.7081,45.7081,45.6374,45.6374,35300.0
2010-10-11 11:45:00,51.66,51.68,51.66,51.67,3300.0,45.6551,45.6727,45.6551,45.6639,3300.0
2010-10-11 11:50:00,51.68,51.72,51.67,51.72,7700.0,45.6727,45.7081,45.6639,45.7081,7700.0
2010-10-11 11:55:00,51.71,51.72,51.65,51.65,9600.0,45.6993,45.7081,45.6462,45.6462,9600.0
2010-10-11 12:00:00,51.66,51.69,51.65,51.68,15400.0,45.6551,45.6816,45.6462,45.6727,15400.0
2010-10-11 12:05:00,51.68,51.69,51.66,51.67,6200.0,45.6727,45.6816,45.6551,45.6639,6200.0
2010-10-11 12:10:00,51.67,51.67,51.64,51.64,9900.0,45.6639,45.6639,45.6374,45.6374,9900.0
2010-10-11 12:15:00,51.64,51.65,51.57,51.57,6200.0,45.6374,45.6462,45.5755,45.5755,6200.0
2010-10-11 12:20:00,51.58,51.68,51.58,51.68,11300.0,45.5844,45.6727,45.5844,45.6727,11300.0
2010-10-11 12:25:00,51.68,51.73,51.68,51.72,6300.0,45.6727,45.7169,45.6727,45.7081,6300.0
2010-10-11 12:30:00,51.72,51.73,51.72,51.72,4400.0,45.7081,45.7169,45.7081,45.7081,4400.0
2010-10-11 12:35:00,51.72,51.74,51.65,51.69,7600.0,45.7081,45.7258,45.6462,45.6816,7600.0
2010-10-11 12:40:00,51.7,51.7,51.66,51.67,6500.0,45.6904,45.6904,45.6551,45.6639,6500.0
2010-10-11 12:45:00,51.67,51.68,51.63,51.63,10700.0,45.6639,45.6727,45.6286,45.6286,10700.0
2010-10-11 12:50:00,51.63,51.63,51.56,51.62,12700.0,45.6286,45.6286,45.5667,45.6197,12700.0
2010-10-11 12:55:00,51.62,51.62,51.55,51.58,9500.0,45.6197,45.6197,45.5579,45.5844,9500.0
2010-10-11 13:00:00,51.58,51.6,51.57,51.59,10800.0,45.5844,45.602,45.5755,45.5932,10800.0
2010-10-11 13:05:00,51.59,51.59,51.56,51.57,10100.0,45.5932,45.5932,45.5667,45.5755,10100.0
2010-10-11 13:10:00,51.58,51.59,51.56,51.58,8500.0,45.5844,45.5932,45.5667,45.5844,8500.0
2010-10-11 13:15:00,51.58,51.6,51.58,51.6,8500.0,45.5844,45.602,45.5844,45.602,8500.0
2010-10-11 13:20:00,51.61,51.64,51.61,51.64,7000.0,45.6109,45.6374,45.6109,45.6374,7000.0
2010-10-11 13:25:00,51.64,51.65,51.61,51.64,9200.0,45.6374,45.6462,45.6109,45.6374,9200.0
2010-10-11 13:30:00,51.64,51.68,51.64,51.68,16400.0,45.6374,45.6727,45.6374,45.6727,16400.0
2010-10-11 13:35:00,51.68,51.69,51.67,51.68,4600.0,45.6727,45.6816,45.6639,45.6727,4600.0
2010-10-11 13:40:00,51.68,51.69,51.68,51.69,2700.0,45.6727,45.6816,45.6727,45.6816,2700.0
2010-10-11 13:45:00,51.68,51.69,51.65,51.66,8600.0,45.6727,45.6816,45.6462,45.6551,8600.0
2010-10-11 13:50:00,51.66,51.66,51.6,51.6,7200.0,45.6551,45.6551,45.602,45.602,7200.0
2010-10-11 13:55:00,51.6,51.61,51.59,51.61,10900.0,45.602,45.6109,45.5932,45.6109,10900.0
2010-10-11 14:00:00,51.62,51.66,51.61,51.63,9700.0,45.6197,45.6551,45.6109,45.6286,9700.0
2010-10-11 14:05:00,51.62,51.63,51.59,51.6,8300.0,45.6197,45.6286,45.5932,45.602,8300.0
2010-10-11 14:10:00,51.6,51.6,51.56,51.58,9300.0,45.602,45.602,45.5667,45.5844,9300.0
2010-10-11 14:15:00,51.58,51.58,51.56,51.58,6000.0,45.5844,45.5844,45.5667,45.5844,6000.0
2010-10-11 14:20:00,51.57,51.59,51.56,51.56,7300.0,45.5755,45.5932,45.5667,45.5667,7300.0
2010-10-11 14:25:00,51.57,51.57,51.52,51.56,7100.0,45.5755,45.5755,45.5313,45.5667,7100.0
2010-10-11 14:30:00,51.56,51.57,51.56,51.56,3500.0,45.5667,45.5755,45.5667,45.5667,3500.0
2010-10-11 14:35:00,51.56,51.56,51.52,51.52,8100.0,45.5667,45.5667,45.5313,45.5313,8100.0
2010-10-11 14:40:00,51.54,51.54,51.49,51.5,10400.0,45.549,45.549,45.5048,45.5137,10400.0
2010-10-11 14:45:00,51.49,51.54,51.49,51.54,10800.0,45.5048,45.549,45.5048,45.549,10800.0
2010-10-11 14:50:00,51.54,51.55,51.5,51.55,17400.0,45.549,45.5579,45.5137,45.5579,17400.0
2010-10-11 14:55:00,51.55,51.56,51.5,51.51,11500.0,45.5579,45.5667,45.5137,45.5225,11500.0
2010-10-11 15:00:00,51.52,51.55,51.51,51.54,9200.0,45.5313,45.5579,45.5225,45.549,9200.0
2010-10-11 15:05:00,51.54,51.54,51.53,51.53,3700.0,45.549,45.549,45.5402,45.5402,3700.0
2010-10-11 15:10:00,51.54,51.54,51.47,51.5,17200.0,45.549,45.549,45.4872,45.5137,17200.0
2010-10-11 15:15:00,51.51,51.51,51.49,51.5,11300.0,45.5225,45.5225,45.5048,45.5137,11300.0
2010-10-11 15:20:00,51.5,51.51,51.49,51.49,11800.0,45.5137,45.5225,45.5048,45.5048,11800.0
2010-10-11 15:25:00,51.49,51.5,51.42,51.43,26500.0,45.5048,45.5137,45.443,45.4518,26500.0
2010-10-11 15:30:00,51.43,51.44,51.36,51.37,30200.0,45.4518,45.4606,45.3899,45.3988,30200.0
2010-10-11 15:35:00,51.36,51.36,51.25,51.26,32900.0,45.3899,45.3899,45.2927,45.3016,32900.0
2010-10-11 15:40:00,51.25,51.26,51.19,51.22,37000.0,45.2927,45.3016,45.2397,45.2662,37000.0
2010-10-11 15:45:00,51.23,51.3,51.2,51.3,35000.0,45.275,45.3369,45.2485,45.3369,35000.0
2010-10-11 15:50:00,51.3,51.32,51.26,51.27,32900.0,45.3369,45.3546,45.3016,45.3104,32900.0
2010-10-11 15:55:00,51.28,51.31,51.27,51.31,61200.0,45.3192,45.3458,45.3104,45.3458,61200.0
2010-10-12 09:30:00,51.29,51.56,50.91,51.49,85400.0,45.3281,45.5667,44.9922,45.5048,85400.0
2010-10-12 09:35:00,51.49,51.64,51.44,51.52,28100.0,45.5048,45.6374,45.4606,45.5313,28100.0
2010-10-12 09:40:00,51.53,51.56,51.38,51.46,17900.0,45.5402,45.5667,45.4076,45.4783,17900.0
2010-10-12 09:45:00,51.43,51.43,51.06,51.11,18300.0,45.4518,45.4518,45.1248,45.169,18300.0
2010-10-12 09:50:00,51.11,51.23,50.9,50.99,28000.0,45.169,45.275,44.9834,45.0629,28000.0
2010-10-12 09:55:00,50.99,51.23,50.97,51.15,29700.0,45.0629,45.275,45.0453,45.2043,29700.0
2010-10-12 10:00:00,51.13,51.25,51.1,51.19,23800.0,45.1867,45.2927,45.1602,45.2397,23800.0
2010-10-12 10:05:00,51.21,51.31,51.19,51.24,13200.0,45.2574,45.3458,45.2397,45.2839,13200.0
2010-10-12 10:10:00,51.21,51.5,51.21,51.46,12900.0,45.2574,45.5137,45.2574,45.4783,12900.0
2010-10-12 10:15:00,51.48,51.62,51.48,51.62,12800.0,45.496,45.6197,45.496,45.6197,12800.0
2010-10-12 10:20:00,51.62,51.71,51.58,51.66,12900.0,45.6197,45.6993,45.5844,45.6551,12900.0
2010-10-12 10:25:00,51.65,51.66,51.59,51.61,9500.0,45.6462,45.6551,45.5932,45.6109,9500.0
2010-10-12 10:30:00,51.62,51.68,51.6,51.68,19200.0,45.6197,45.6727,45.602,45.6727,19200.0
2010-10-12 10:35:00,51.68,51.74,51.66,51.72,13200.0,45.6727,45.7258,45.6551,45.7081,13200.0
2010-10-12 10:40:00,51.71,51.81,51.7,51.76,24300.0,45.6993,45.7876,45.6904,45.7434,24300.0
2010-10-12 10:45:00,51.77,51.78,51.75,51.76,13000.0,45.7523,45.7611,45.7346,45.7434,13000.0
2010-10-12 10:50:00,51.76,51.78,51.73,51.77,13000.0,45.7434,45.7611,45.7169,45.7523,13000.0
2010-10-12 10:55:00,51.77,51.82,51.76,51.81,7700.0,45.7523,45.7965,45.7434,45.7876,7700.0
2010-10-12 11:00:00,51.79,51.81,51.75,51.77,8100.0,45.77,45.7876,45.7346,45.7523,8100.0
2010-10-12 11:05:00,51.75,51.79,51.74,51.75,20600.0,45.7346,45.77,45.7258,45.7346,20600.0
2010-10-12 11:10:00,51.74,51.79,51.74,51.79,11500.0,45.7258,45.77,45.7258,45.77,11500.0
2010-10-12 11:15:00,51.79,51.81,51.74,51.74,10100.0,45.77,45.7876,45.7258,45.7258,10100.0
2010-10-12 11:20:00,51.75,51.76,51.72,51.74,10400.0,45.7346,45.7434,45.7081,45.7258,10400.0
2010-10-12 11:25:00,51.75,51.77,51.74,51.75,7300.0,45.7346,45.7523,45.7258,45.7346,7300.0
2010-10-12 11:30:00,51.75,51.77,51.73,51.77,7300.0,45.7346,45.7523,45.7169,45.7523,7300.0
2010-10-12 11:35:00,51.78,51.8,51.75,51.75,8000.0,45.7611,45.7788,45.7346,45.7346,8000.0
2010-10-12 11:40:00,51.75,51.76,51.74,51.76,24600.0,45.7346,45.7434,45.7258,45.7434,24600.0
2010-10-12 11:45:00,51.75,51.76,51.74,51.74,20100.0,45.7346,45.7434,45.7258,45.7258,20100.0
2010-10-12 11:50:00,51.75,51.8,51.59,51.59,30100.0,45.7346,45.7788,45.5932,45.5932,30100.0
2010-10-12 11:55:00,51.59,51.62,51.59,51.61,17100.0,45.5932,45.6197,45.5932,45.6109,17100.0
2010-10-12 12:00:00,51.6,51.65,51.59,51.61,24700.0,45.602,45.6462,45.5932,45.6109,24700.0
2010-10-12 12:05:00,51.61,51.61,51.59,51.6,9700.0,45.6109,45.6109,45.5932,45.602,9700.0
2010-10-12 12:10:00,51.6,51.61,51.59,51.61,15800.0,45.602,45.6109,45.5932,45.6109,15800.0
2010-10-12 12:15:00,51.61,51.62,51.6,51.61,10600.0,45.6109,45.6197,45.602,45.6109,10600.0
2010-10-12 12:20:00,51.6,51.65,51.57,51.6,16000.0,45.602,45.6462,45.5755,45.602,16000.0
2010-10-12 12:25:00,51.6,51.61,51.59,51.6,16200.0,45.602,45.6109,45.5932,45.602,16200.0
2010-10-12 12:30:00,51.6,51.61,51.59,51.6,15000.0,45.602,45.6109,45.5932,45.602,15000.0
2010-10-12 12:35:00,51.6,51.61,51.6,51.6,9800.0,45.602,45.6109,45.602,45.602,9800.0
2010-10-12 12:40:00,51.6,51.61,51.6,51.61,4500.0,45.602,45.6109,45.602,45.6109,4500.0
2010-10-12 12:45:00,51.61,51.61,51.6,51.6,5900.0,45.6109,45.6109,45.602,45.602,5900.0
2010-10-12 12:50:00,51.6,51.62,51.6,51.62,3700.0,45.602,45.6197,45.602,45.6197,3700.0
2010-10-12 12:55:00,51.62,51.66,51.61,51.64,11700.0,45.6197,45.6551,45.6109,45.6374,11700.0
2010-10-12 13:00:00,51.64,51.7,51.64,51.7,17100.0,45.6374,45.6904,45.6374,45.6904,17100.0
2010-10-12 13:05:00,51.69,51.71,51.67,51.71,6400.0,45.6816,45.6993,45.6639,45.6993,6400.0
2010-10-12 13:10:00,51.7,51.71,51.65,51.66,10500.0,45.6904,45.6993,45.6462,45.6551,10500.0
2010-10-12 13:15:00,51.67,51.67,51.64,51.67,4500.0,45.6639,45.6639,45.6374,45.6639,4500.0
2010-10-12 13:20:00,51.67,51.7,51.67,51.7,2400.0,45.6639,45.6904,45.6639,45.6904,2400.0
2010-10-12 13:25:00,51.7,51.7,51.66,51.66,5100.0,45.6904,45.6904,45.6551,45.6551,5100.0
2010-10-12 13:30:00,51.66,51.67,51.65,51.65,4200.0,45.6551,45.6639,45.6462,45.6462,4200.0
2010-10-12 13:35:00,51.65,51.66,51.63,51.66,3200.0,45.6462,45.6551,45.6286,45.6551,3200.0
2010-10-12 13:40:00,51.66,51.66,51.65,51.66,3500.0,45.6551,45.6551,45.6462,45.6551,3500.0
2010-10-12 13:45:00,51.65,51.69,51.65,51.69,4100.0,45.6462,45.6816,45.6462,45.6816,4100.0
2010-10-12 13:50:00,51.68,51.75,51.68,51.74,9100.0,45.6727,45.7346,45.6727,45.7258,9100.0
2010-10-12 13:55:00,51.74,51.74,51.71,51.72,6500.0,45.7258,45.7258,45.6993,45.7081,6500.0
2010-10-12 14:00:00,51.75,51.75,51.6,51.66,39800.0,45.7346,45.7346,45.602,45.6551,39800.0
2010-10-12 14:05:00,51.68,51.68,51.6,51.67,20600.0,45.6727,45.6727,45.602,45.6639,20600.0
2010-10-12 14:10:00,51.67,51.81,51.67,51.76,11400.0,45.6639,45.7876,45.6639,45.7434,11400.0
2010-10-12 14:15:00,51.77,51.88,51.77,51.87,9300.0,45.7523,45.8495,45.7523,45.8407,9300.0
2010-10-12 14:20:00,51.87,51.87,51.74,51.75,8900.0,45.8407,45.8407,45.7258,45.7346,8900.0
2010-10-12 14:25:00,51.78,51.84,51.78,51.83,11700.0,45.7611,45.8141,45.7611,45.8053,11700.0
2010-10-12 14:30:00,51.84,51.84,51.73,51.78,27400.0,45.8141,45.8141,45.7169,45.7611,27400.0
2010-10-12 14:35:00,51.78,51.83,51.77,51.83,15800.0,45.7611,45.8053,45.7523,45.8053,15800.0
2010-10-12 14:40:00,51.82,51.89,51.81,51.87,15100.0,45.7965,45.8583,45.7876,45.8407,15100.0
2010-10-12 14:45:00,51.87,51.89,51.84,51.85,15800.0,45.8407,45.8583,45.8141,45.823,15800.0
2010-10-12 14:50:00,51.85,51.91,51.85,51.87,13300.0,45.823,45.876,45.823,45.8407,13300.0
2010-10-12 14:55:00,51.88,51.93,51.88,51.91,10100.0,45.8495,45.8937,45.8495,45.876,10100.0
2010-10-12 15:00:00,51.92,51.93,51.83,51.87,26600.0,45.8848,45.8937,45.8053,45.8407,26600.0
2010-10-12 15:05:00,51.88,51.99,51.88,51.96,35500.0,45.8495,45.9467,45.8495,45.9202,35500.0
2010-10-12 15:10:00,51.95,52.02,51.95,52.01,40900.0,45.9114,45.9732,45.9114,45.9644,40900.0
2010-10-12 15:15:00,52.01,52.05,51.97,52.05,31400.0,45.9644,45.9997,45.929,45.9997,31400.0
2010-10-12 15:20:00,52.05,52.15,52.04,52.11,39900.0,45.9997,46.0881,45.9909,46.0528,39900.0
2010-10-12 15:25:00,52.11,52.22,52.09,52.22,27800.0,46.0528,46.15,46.0351,46.15,27800.0
2010-10-12 15:30:00,52.22,52.24,52.2,52.22,42600.0,46.15,46.1676,46.1323,46.15,42600.0
2010-10-12 15:35:00,52.22,52.23,52.18,52.2,28000.0,46.15,46.1588,46.1146,46.1323,28000.0
2010-10-12 15:40:00,52.2,52.26,52.2,52.25,40800.0,46.1323,46.1853,46.1323,46.1765,40800.0
2010-10-12 15:45:00,52.25,52.29,52.18,52.28,105100.0,46.1765,46.2118,46.1146,46.203,105100.0
2010-10-12 15:50:00,52.29,52.3,52.18,52.24,66000.0,46.2118,46.2207,46.1146,46.1676,66000.0
2010-10-12 15:55:00,52.24,52.24,52.16,52.16,113100.0,46.1676,46.1676,46.0969,46.0969,113100.0
2010-10-13 09:30:00,52.6,52.6,52.26,52.5,58900.0,46.4858,46.4858,46.1853,46.3974,58900.0
2010-10-13 09:35:00,52.5,52.61,52.47,52.59,59800.0,46.3974,46.4946,46.3709,46.477,59800.0
2010-10-13 09:40:00,52.58,52.78,52.56,52.68,71000.0,46.4681,46.6449,46.4505,46.5565,71000.0
2010-10-13 09:45:00,52.68,52.84,52.64,52.83,53000.0,46.5565,46.6979,46.5212,46.6891,53000.0
2010-10-13 09:50:00,52.83,53.1,52.82,53.05,52000.0,46.6891,46.9277,46.6802,46.8835,52000.0
2010-10-13 09:55:00,53.05,53.08,52.88,52.89,24200.0,46.8835,46.91,46.7333,46.7421,24200.0
2010-10-13 10:00:00,52.88,53.03,52.88,53.01,46800.0,46.7333,46.8658,46.7333,46.8481,46800.0
2010-10-13 10:05:00,53.0,53.03,52.99,53.02,19900.0,46.8393,46.8658,46.8305,46.857,19900.0
2010-10-13 10:10:00,53.02,53.15,53.02,53.13,39300.0,46.857,46.9719,46.857,46.9542,39300.0
2010-10-13 10:15:00,53.13,53.14,53.06,53.06,27900.0,46.9542,46.963,46.8923,46.8923,27900.0
2010-10-13 10:20:00,53.06,53.11,53.05,53.11,25900.0,46.8923,46.9365,46.8835,46.9365,25900.0
2010-10-13 10:25:00,53.11,53.2,53.11,53.19,18600.0,46.9365,47.0161,46.9365,47.0072,18600.0
2010-10-13 10:30:00,53.18,53.25,53.15,53.2,90300.0,46.9984,47.0602,46.9719,47.0161,90300.0
2010-10-13 10:35:00,53.2,53.22,53.15,53.2,52200.0,47.0161,47.0337,46.9719,47.0161,52200.0
2010-10-13 10:40:00,53.21,53.24,53.2,53.24,36600.0,47.0249,47.0514,47.0161,47.0514,36600.0
2010-10-13 10:45:00,53.24,53.25,53.22,53.24,16400.0,47.0514,47.0602,47.0337,47.0514,16400.0
2010-10-13 10:50:00,53.24,53.28,53.23,53.24,25200.0,47.0514,47.0868,47.0426,47.0514,25200.0
2010-10-13 10:55:00,53.24,53.27,53.2,53.27,32100.0,47.0514,47.0779,47.0161,47.0779,32100.0
2010-10-13 11:00:00,53.27,53.28,53.23,53.25,21900.0,47.0779,47.0868,47.0426,47.0602,21900.0
2010-10-13 11:05:00,53.25,53.34,53.25,53.32,25300.0,47.0602,47.1398,47.0602,47.1221,25300.0
2010-10-13 11:10:00,53.31,53.35,53.27,53.3,50000.0,47.1133,47.1486,47.0779,47.1044,50000.0
2010-10-13 11:15:00,53.29,53.3,53.28,53.29,30500.0,47.0956,47.1044,47.0868,47.0956,30500.0
2010-10-13 11:20:00,53.29,53.3,53.28,53.3,35300.0,47.0956,47.1044,47.0868,47.1044,35300.0
2010-10-13 11:25:00,53.29,53.29,53.28,53.29,14300.0,47.0956,47.0956,47.0868,47.0956,14300.0
2010-10-13 11:30:00,53.29,53.29,53.17,53.2,47600.0,47.0956,47.0956,46.9895,47.0161,47600.0
2010-10-13 11:35:00,53.18,53.2,53.13,53.16,35200.0,46.9984,47.0161,46.9542,46.9807,35200.0
2010-10-13 11:40:00,53.17,53.21,53.14,53.21,22700.0,46.9895,47.0249,46.963,47.0249,22700.0
2010-10-13 11:45:00,53.21,53.25,53.21,53.24,10100.0,47.0249,47.0602,47.0249,47.0514,10100.0
2010-10-13 11:50:00,53.24,53.25,53.22,53.24,9800.0,47.0514,47.0602,47.0337,47.0514,9800.0
2010-10-13 11:55:00,53.23,53.24,53.22,53.23,11700.0,47.0426,47.0514,47.0337,47.0426,11700.0
2010-10-13 12:00:00,53.23,53.24,53.22,53.23,9000.0,47.0426,47.0514,47.0337,47.0426,9000.0
2010-10-13 12:05:00,53.23,53.25,53.2,53.2,16500.0,47.0426,47.0602,47.0161,47.0161,16500.0
2010-10-13 12:10:00,53.2,53.22,53.2,53.2,6000.0,47.0161,47.0337,47.0161,47.0161,6000.0
2010-10-13 12:15:00,53.2,53.22,53.19,53.21,18600.0,47.0161,47.0337,47.0072,47.0249,18600.0
2010-10-13 12:20:00,53.2,53.3,53.2,53.3,30200.0,47.0161,47.1044,47.0161,47.1044,30200.0
2010-10-13 12:25:00,53.29,53.3,53.29,53.29,22500.0,47.0956,47.1044,47.0956,47.0956,22500.0
2010-10-13 12:30:00,53.29,53.3,53.28,53.29,44300.0,47.0956,47.1044,47.0868,47.0956,44300.0
2010-10-13 12:35:00,53.29,53.64,53.28,53.63,85600.0,47.0956,47.4049,47.0868,47.3961,85600.0
2010-10-13 12:40:00,53.63,53.75,53.63,53.69,59100.0,47.3961,47.5021,47.3961,47.4491,59100.0
2010-10-13 12:45:00,53.69,53.75,53.67,53.74,37000.0,47.4491,47.5021,47.4314,47.4933,37000.0
2010-10-13 12:50:00,53.74,53.85,53.73,53.81,95900.0,47.4933,47.5905,47.4845,47.5552,95900.0
2010-10-13 12:55:00,53.81,53.83,53.78,53.79,42800.0,47.5552,47.5728,47.5286,47.5375,42800.0
2010-10-13 13:00:00,53.79,53.79,53.7,53.7,32900.0,47.5375,47.5375,47.4579,47.4579,32900.0
2010-10-13 13:05:00,53.71,53.72,53.66,53.67,26200.0,47.4668,47.4756,47.4226,47.4314,26200.0
2010-10-13 13:10:00,53.67,53.76,53.64,53.75,25500.0,47.4314,47.511,47.4049,47.5021,25500.0
2010-10-13 13:15:00,53.75,53.78,53.74,53.76,21200.0,47.5021,47.5286,47.4933,47.511,21200.0
2010-10-13 13:20:00,53.77,53.81,53.76,53.78,18900.0,47.5198,47.5552,47.511,47.5286,18900.0
2010-10-13 13:25:00,53.78,53.88,53.78,53.88,28700.0,47.5286,47.617,47.5286,47.617,28700.0
2010-10-13 13:30:00,53.89,53.97,53.86,53.94,30400.0,47.6259,47.6966,47.5993,47.67,30400.0
2010-10-13 13:35:00,53.94,54.26,53.94,54.26,124000.0,47.67,47.9528,47.67,47.9528,124000.0
2010-10-13 13:40:00,54.27,54.27,54.11,54.24,97900.0,47.9617,47.9617,47.8203,47.9352,97900.0
2010-10-13 13:45:00,54.24,54.26,54.11,54.11,50700.0,47.9352,47.9528,47.8203,47.8203,50700.0
2010-10-13 13:50:00,54.11,54.11,53.99,54.05,43800.0,47.8203,47.8203,47.7142,47.7673,43800.0
2010-10-13 13:55:00,54.04,54.11,54.0,54.11,36900.0,47.7584,47.8203,47.7231,47.8203,36900.0
2010-10-13 14:00:00,54.1,54.24,54.09,54.2,45800.0,47.8114,47.9352,47.8026,47.8998,45800.0
2010-10-13 14:05:00,54.19,54.21,54.1,54.1,24600.0,47.891,47.9087,47.8114,47.8114,24600.0
2010-10-13 14:10:00,54.1,54.13,54.1,54.11,21900.0,47.8114,47.838,47.8114,47.8203,21900.0
2010-10-13 14:15:00,54.11,54.11,54.02,54.04,47200.0,47.8203,47.8203,47.7407,47.7584,47200.0
2010-10-13 14:20:00,54.04,54.06,54.02,54.04,33300.0,47.7584,47.7761,47.7407,47.7584,33300.0
2010-10-13 14:25:00,54.05,54.05,53.97,53.99,27400.0,47.7673,47.7673,47.6966,47.7142,27400.0
2010-10-13 14:30:00,53.99,54.07,53.99,54.07,20200.0,47.7142,47.7849,47.7142,47.7849,20200.0
2010-10-13 14:35:00,54.06,54.16,54.06,54.16,47600.0,47.7761,47.8645,47.7761,47.8645,47600.0
2010-10-13 14:40:00,54.16,54.22,54.1,54.11,93800.0,47.8645,47.9175,47.8114,47.8203,93800.0
2010-10-13 14:45:00,54.1,54.12,53.95,53.96,58400.0,47.8114,47.8291,47.6789,47.6877,58400.0
2010-10-13 14:50:00,53.96,53.97,53.85,53.85,52300.0,47.6877,47.6966,47.5905,47.5905,52300.0
2010-10-13 14:55:00,53.85,53.87,53.78,53.83,43000.0,47.5905,47.6082,47.5286,47.5728,43000.0
2010-10-13 15:00:00,53.82,53.93,53.78,53.8,35900.0,47.564,47.6612,47.5286,47.5463,35900.0
2010-10-13 15:05:00,53.8,53.83,53.76,53.76,31100.0,47.5463,47.5728,47.511,47.511,31100.0
2010-10-13 15:10:00,53.77,53.9,53.76,53.85,37200.0,47.5198,47.6347,47.511,47.5905,37200.0
2010-10-13 15:15:00,53.85,53.86,53.8,53.82,102400.0,47.5905,47.5993,47.5463,47.564,102400.0
2010-10-13 15:20:00,53.81,53.87,53.78,53.85,51300.0,47.5552,47.6082,47.5286,47.5905,51300.0
2010-10-13 15:25:00,53.87,53.88,53.7,53.72,47700.0,47.6082,47.617,47.4579,47.4756,47700.0
2010-10-13 15:30:00,53.7,53.81,53.7,53.79,57700.0,47.4579,47.5552,47.4579,47.5375,57700.0
2010-10-13 15:35:00,53.8,53.84,53.78,53.81,66800.0,47.5463,47.5817,47.5286,47.5552,66800.0
2010-10-13 15:40:00,53.81,53.86,53.81,53.83,47400.0,47.5552,47.5993,47.5552,47.5728,47400.0
2010-10-13 15:45:00,53.83,53.88,53.81,53.82,90300.0,47.5728,47.617,47.5552,47.564,90300.0
2010-10-13 15:50:00,53.82,53.84,53.78,53.79,88100.0,47.564,47.5817,47.5286,47.5375,88100.0
2010-10-13 15:55:00,53.79,53.83,53.76,53.79,148600.0,47.5375,47.5728,47.511,47.5375,148600.0
2010-10-14 09:30:00,53.63,54.23,53.48,54.05,115900.0,47.3961,47.9263,47.2635,47.7673,115900.0
2010-10-14 09:35:00,54.03,54.38,53.96,54.16,79500.0,47.7496,48.0589,47.6877,47.8645,79500.0
2010-10-14 09:40:00,54.17,54.68,54.17,54.58,55700.0,47.8733,48.324,47.8733,48.2356,55700.0
2010-10-14 09:45:00,54.58,55.31,54.58,55.01,225100.0,48.2356,48.8808,48.2356,48.6157,225100.0
2010-10-14 09:50:00,55.01,55.17,54.93,55.16,85700.0,48.6157,48.7571,48.545,48.7482,85700.0
2010-10-14 09:55:00,55.16,55.17,54.9,54.92,246900.0,48.7482,48.7571,48.5185,48.5361,246900.0
2010-10-14 10:00:00,54.92,54.95,54.69,54.76,74500.0,48.5361,48.5626,48.3329,48.3947,74500.0
2010-10-14 10:05:00,54.75,54.85,54.74,54.79,71300.0,48.3859,48.4743,48.377,48.4212,71300.0
2010-10-14 10:10:00,54.8,54.85,54.68,54.79,49000.0,48.4301,48.4743,48.324,48.4212,49000.0
2010-10-14 10:15:00,54.78,54.79,54.58,54.7,47100.0,48.4124,48.4212,48.2356,48.3417,47100.0
2010-10-14 10:20:00,54.71,54.73,54.68,54.7,30900.0,48.3505,48.3682,48.324,48.3417,30900.0
2010-10-14 10:25:00,54.7,54.78,54.6,54.74,73500.0,48.3417,48.4124,48.2533,48.377,73500.0
2010-10-14 10:30:00,54.74,54.74,54.57,54.66,28900.0,48.377,48.377,48.2268,48.3063,28900.0
2010-10-14 10:35:00,54.63,54.67,54.44,54.49,31800.0,48.2798,48.3152,48.1119,48.1561,31800.0
2010-10-14 10:40:00,54.5,54.5,54.39,54.42,20400.0,48.1649,48.1649,48.0677,48.0942,20400.0
2010-10-14 10:45:00,54.4,54.53,54.4,54.47,24100.0,48.0766,48.1915,48.0766,48.1384,24100.0
2010-10-14 10:50:00,54.47,54.47,54.4,54.47,21900.0,48.1384,48.1384,48.0766,48.1384,21900.0
2010-10-14 10:55:00,54.47,54.48,54.39,54.42,20300.0,48.1384,48.1473,48.0677,48.0942,20300.0
2010-10-14 11:00:00,54.43,54.43,54.27,54.3,27800.0,48.1031,48.1031,47.9617,47.9882,27800.0
2010-10-14 11:05:00,54.29,54.3,54.21,54.24,43300.0,47.9794,47.9882,47.9087,47.9352,43300.0
2010-10-14 11:10:00,54.24,54.28,54.13,54.13,34100.0,47.9352,47.9705,47.838,47.838,34100.0
2010-10-14 11:15:00,54.14,54.27,54.11,54.27,20900.0,47.8468,47.9617,47.8203,47.9617,20900.0
2010-10-14 11:20:00,54.26,54.4,54.24,54.4,33400.0,47.9528,48.0766,47.9352,48.0766,33400.0
2010-10-14 11:25:00,54.4,54.42,54.32,54.35,16500.0,48.0766,48.0942,48.0059,48.0324,16500.0
2010-10-14 11:30:00,54.34,54.36,54.25,54.29,39200.0,48.0235,48.0412,47.944,47.9794,39200.0
2010-10-14 11:35:00,54.32,54.32,54.18,54.18,27500.0,48.0059,48.0059,47.8821,47.8821,27500.0
2010-10-14 11:40:00,54.18,54.18,54.02,54.02,30200.0,47.8821,47.8821,47.7407,47.7407,30200.0
2010-10-14 11:45:00,54.01,54.07,53.98,54.04,48900.0,47.7319,47.7849,47.7054,47.7584,48900.0
2010-10-14 11:50:00,54.04,54.04,53.96,54.04,37100.0,47.7584,47.7584,47.6877,47.7584,37100.0
2010-10-14 11:55:00,54.03,54.12,53.98,54.11,21700.0,47.7496,47.8291,47.7054,47.8203,21700.0
2010-10-14 12:00:00,54.12,54.2,54.09,54.17,21000.0,47.8291,47.8998,47.8026,47.8733,21000.0
2010-10-14 12:05:00,54.17,54.2,54.1,54.19,16400.0,47.8733,47.8998,47.8114,47.891,16400.0
2010-10-14 12:10:00,54.16,54.19,54.13,54.13,14700.0,47.8645,47.891,47.838,47.838,14700.0
2010-10-14 12:15:00,54.13,54.18,54.13,54.17,19400.0,47.838,47.8821,47.838,47.8733,19400.0
2010-10-14 12:20:00,54.18,54.23,54.16,54.22,19300.0,47.8821,47.9263,47.8645,47.9175,19300.0
2010-10-14 12:25:00,54.21,54.22,54.14,54.18,28000.0,47.9087,47.9175,47.8468,47.8821,28000.0
2010-10-14 12:30:00,54.18,54.23,54.14,54.19,54000.0,47.8821,47.9263,47.8468,47.891,54000.0
2010-10-14 12:35:00,54.18,54.32,54.18,54.32,32700.0,47.8821,48.0059,47.8821,48.0059,32700.0
2010-10-14 12:40:00,54.3,54.4,54.28,54.38,33100.0,47.9882,48.0766,47.9705,48.0589,33100.0
2010-10-14 12:45:00,54.38,54.39,54.32,54.35,26800.0,48.0589,48.0677,48.0059,48.0324,26800.0
2010-10-14 12:50:00,54.35,54.36,54.3,54.31,7500.0,48.0324,48.0412,47.9882,47.997,7500.0
2010-10-14 12:55:00,54.3,54.37,54.29,54.35,14100.0,47.9882,48.0501,47.9794,48.0324,14100.0
2010-10-14 13:00:00,54.35,54.37,54.33,54.37,23600.0,48.0324,48.0501,48.0147,48.0501,23600.0
2010-10-14 13:05:00,54.37,54.37,54.22,54.26,23800.0,48.0501,48.0501,47.9175,47.9528,23800.0
2010-10-14 13:10:00,54.25,54.34,54.24,54.34,36400.0,47.944,48.0235,47.9352,48.0235,36400.0
2010-10-14 13:15:00,54.33,54.34,54.25,54.25,11500.0,48.0147,48.0235,47.944,47.944,11500.0
2010-10-14 13:20:00,54.25,54.31,54.25,54.3,12500.0,47.944,47.997,47.944,47.9882,12500.0
2010-10-14 13:25:00,54.3,54.34,54.29,54.33,9700.0,47.9882,48.0235,47.9794,48.0147,9700.0
2010-10-14 13:30:00,54.33,54.34,54.28,54.29,25500.0,48.0147,48.0235,47.9705,47.9794,25500.0
2010-10-14 13:35:00,54.28,54.3,54.27,54.28,22500.0,47.9705,47.9882,47.9617,47.9705,22500.0
2010-10-14 13:40:00,54.29,54.31,54.24,54.31,16900.0,47.9794,47.997,47.9352,47.997,16900.0
2010-10-14 13:45:00,54.3,54.34,54.3,54.32,14600.0,47.9882,48.0235,47.9882,48.0059,14600.0
2010-10-14 13:50:00,54.33,54.34,54.29,54.34,10900.0,48.0147,48.0235,47.9794,48.0235,10900.0
2010-10-14 13:55:00,54.34,54.35,54.25,54.26,16800.0,48.0235,48.0324,47.944,47.9528,16800.0
2010-10-14 14:00:00,54.26,54.29,54.25,54.26,12900.0,47.9528,47.9794,47.944,47.9528,12900.0
2010-10-14 14:05:00,54.26,54.29,54.24,54.26,22500.0,47.9528,47.9794,47.9352,47.9528,22500.0
2010-10-14 14:10:00,54.26,54.28,54.24,54.25,25700.0,47.9528,47.9705,47.9352,47.944,25700.0
2010-10-14 14:15:00,54.26,54.26,54.24,54.25,25100.0,47.9528,47.9528,47.9352,47.944,25100.0
2010-10-14 14:20:00,54.25,54.27,54.22,54.24,21300.0,47.944,47.9617,47.9175,47.9352,21300.0
2010-10-14 14:25:00,54.24,54.28,54.23,54.23,22000.0,47.9352,47.9705,47.9263,47.9263,22000.0
2010-10-14 14:30:00,54.24,54.26,54.23,54.26,10100.0,47.9352,47.9528,47.9263,47.9528,10100.0
2010-10-14 14:35:00,54.26,54.3,54.23,54.24,31600.0,47.9528,47.9882,47.9263,47.9352,31600.0
2010-10-14 14:40:00,54.24,54.27,54.23,54.24,26500.0,47.9352,47.9617,47.9263,47.9352,26500.0
2010-10-14 14:45:00,54.24,54.26,54.22,54.25,42800.0,47.9352,47.9528,47.9175,47.944,42800.0
2010-10-14 14:50:00,54.24,54.31,54.22,54.27,27500.0,47.9352,47.997,47.9175,47.9617,27500.0
2010-10-14 14:55:00,54.27,54.28,54.23,54.27,63000.0,47.9617,47.9705,47.9263,47.9617,63000.0
2010-10-14 15:00:00,54.26,54.28,54.2,54.2,36000.0,47.9528,47.9705,47.8998,47.8998,36000.0
2010-10-14 15:05:00,54.2,54.26,54.2,54.24,46600.0,47.8998,47.9528,47.8998,47.9352,46600.0
2010-10-14 15:10:00,54.25,54.34,54.24,54.3,35500.0,47.944,48.0235,47.9352,47.9882,35500.0
2010-10-14 15:15:00,54.3,54.32,54.17,54.2,49000.0,47.9882,48.0059,47.8733,47.8998,49000.0
2010-10-14 15:20:00,54.2,54.33,54.19,54.32,28200.0,47.8998,48.0147,47.891,48.0059,28200.0
2010-10-14 15:25:00,54.32,54.32,54.22,54.22,46100.0,48.0059,48.0059,47.9175,47.9175,46100.0
2010-10-14 15:30:00,54.23,54.3,54.22,54.29,65900.0,47.9263,47.9882,47.9175,47.9794,65900.0
2010-10-14 15:35:00,54.29,54.36,54.26,54.28,89200.0,47.9794,48.0412,47.9528,47.9705,89200.0
2010-10-14 15:40:00,54.28,54.28,54.16,54.16,103100.0,47.9705,47.9705,47.8645,47.8645,103100.0
2010-10-14 15:45:00,54.16,54.27,54.16,54.24,58900.0,47.8645,47.9617,47.8645,47.9352,58900.0
2010-10-14 15:50:00,54.23,54.27,54.18,54.24,58200.0,47.9263,47.9617,47.8821,47.9352,58200.0
2010-10-14 15:55:00,54.24,54.31,54.23,54.28,110500.0,47.9352,47.997,47.9263,47.9705,110500.0
2010-10-15 09:30:00,54.77,54.94,54.72,54.72,143100.0,48.4036,48.5538,48.3594,48.3594,143100.0
2010-10-15 09:35:00,54.74,54.78,54.39,54.51,66300.0,48.377,48.4124,48.0677,48.1738,66300.0
2010-10-15 09:40:00,54.51,54.68,54.27,54.42,156700.0,48.1738,48.324,47.9617,48.0942,156700.0
2010-10-15 09:45:00,54.43,54.54,54.34,54.42,106000.0,48.1031,48.2003,48.0235,48.0942,106000.0
2010-10-15 09:50:00,54.4,54.6,54.33,54.49,29700.0,48.0766,48.2533,48.0147,48.1561,29700.0
2010-10-15 09:55:00,54.48,54.7,54.39,54.59,44000.0,48.1473,48.3417,48.0677,48.2445,44000.0
2010-10-15 10:00:00,54.59,54.66,54.45,54.49,40200.0,48.2445,48.3063,48.1208,48.1561,40200.0
2010-10-15 10:05:00,54.47,54.48,54.34,54.44,22700.0,48.1384,48.1473,48.0235,48.1119,22700.0
2010-10-15 10:10:00,54.43,54.48,54.26,54.31,28200.0,48.1031,48.1473,47.9528,47.997,28200.0
2010-10-15 10:15:00,54.3,54.41,54.12,54.18,44100.0,47.9882,48.0854,47.8291,47.8821,44100.0
2010-10-15 10:20:00,54.19,54.24,53.95,53.99,69700.0,47.891,47.9352,47.6789,47.7142,69700.0
2010-10-15 10:25:00,53.99,54.0,53.83,53.84,72100.0,47.7142,47.7231,47.5728,47.5817,72100.0
2010-10-15 10:30:00,53.84,54.34,53.8,54.32,216000.0,47.5817,48.0235,47.5463,48.0059,216000.0
2010-10-15 10:35:00,54.32,54.34,54.24,54.33,28900.0,48.0059,48.0235,47.9352,48.0147,28900.0
2010-10-15 10:40:00,54.32,54.35,54.29,54.31,28100.0,48.0059,48.0324,47.9794,47.997,28100.0
2010-10-15 10:45:00,54.31,54.42,54.29,54.38,33400.0,47.997,48.0942,47.9794,48.0589,33400.0
2010-10-15 10:50:00,54.38,54.48,54.32,54.44,33700.0,48.0589,48.1473,48.0059,48.1119,33700.0
2010-10-15 10:55:00,54.44,54.49,54.37,54.39,34900.0,48.1119,48.1561,48.0501,48.0677,34900.0
2010-10-15 11:00:00,54.4,54.56,54.4,54.55,24500.0,48.0766,48.218,48.0766,48.2091,24500.0
2010-10-15 11:05:00,54.55,54.86,54.55,54.82,30400.0,48.2091,48.4831,48.2091,48.4477,30400.0
2010-10-15 11:10:00,54.82,54.89,54.79,54.79,23200.0,48.4477,48.5096,48.4212,48.4212,23200.0
2010-10-15 11:15:00,54.79,54.87,54.77,54.81,40100.0,48.4212,48.4919,48.4036,48.4389,40100.0
2010-10-15 11:20:00,54.81,54.85,54.8,54.82,10200.0,48.4389,48.4743,48.4301,48.4477,10200.0
2010-10-15 11:25:00,54.83,54.93,54.8,54.87,29300.0,48.4566,48.545,48.4301,48.4919,29300.0
2010-10-15 11:30:00,54.85,54.97,54.85,54.97,34200.0,48.4743,48.5803,48.4743,48.5803,34200.0
2010-10-15 11:35:00,54.97,55.1,54.97,55.06,25200.0,48.5803,48.6952,48.5803,48.6599,25200.0
2010-10-15 11:40:00,55.06,55.14,55.06,55.14,32000.0,48.6599,48.7306,48.6599,48.7306,32000.0
2010-10-15 11:45:00,55.13,55.18,55.08,55.08,29100.0,48.7217,48.7659,48.6775,48.6775,29100.0
2010-10-15 11:50:00,55.08,55.1,54.94,54.94,17600.0,48.6775,48.6952,48.5538,48.5538,17600.0
2010-10-15 11:55:00,54.94,54.94,54.81,54.87,13000.0,48.5538,48.5538,48.4389,48.4919,13000.0
2010-10-15 12:00:00,54.88,54.88,54.71,54.76,20700.0,48.5008,48.5008,48.3505,48.3947,20700.0
2010-10-15 12:05:00,54.75,54.84,54.73,54.81,25800.0,48.3859,48.4654,48.3682,48.4389,25800.0
2010-10-15 12:10:00,54.81,54.83,54.74,54.76,17200.0,48.4389,48.4566,48.377,48.3947,17200.0
2010-10-15 12:15:00,54.75,54.81,54.73,54.78,32700.0,48.3859,48.4389,48.3682,48.4124,32700.0
2010-10-15 12:20:00,54.79,54.82,54.77,54.77,5500.0,48.4212,48.4477,48.4036,48.4036,5500.0
2010-10-15 12:25:00,54.77,54.81,54.77,54.81,9000.0,48.4036,48.4389,48.4036,48.4389,9000.0
2010-10-15 12:30:00,54.81,54.9,54.8,54.83,16600.0,48.4389,48.5185,48.4301,48.4566,16600.0
2010-10-15 12:35:00,54.81,54.84,54.76,54.84,15800.0,48.4389,48.4654,48.3947,48.4654,15800.0
2010-10-15 12:40:00,54.84,54.85,54.8,54.85,10300.0,48.4654,48.4743,48.4301,48.4743,10300.0
2010-10-15 12:45:00,54.84,54.86,54.81,54.84,19100.0,48.4654,48.4831,48.4389,48.4654,19100.0
2010-10-15 12:50:00,54.85,54.9,54.81,54.84,16500.0,48.4743,48.5185,48.4389,48.4654,16500.0
2010-10-15 12:55:00,54.84,54.88,54.82,54.82,9900.0,48.4654,48.5008,48.4477,48.4477,9900.0
2010-10-15 13:00:00,54.82,54.91,54.81,54.83,8600.0,48.4477,48.5273,48.4389,48.4566,8600.0
2010-10-15 13:05:00,54.83,54.87,54.82,54.84,9900.0,48.4566,48.4919,48.4477,48.4654,9900.0
2010-10-15 13:10:00,54.85,54.85,54.79,54.82,16700.0,48.4743,48.4743,48.4212,48.4477,16700.0
2010-10-15 13:15:00,54.82,54.83,54.79,54.81,10400.0,48.4477,48.4566,48.4212,48.4389,10400.0
2010-10-15 13:20:00,54.79,54.83,54.78,54.83,28600.0,48.4212,48.4566,48.4124,48.4566,28600.0
2010-10-15 13:25:00,54.83,54.93,54.83,54.93,9100.0,48.4566,48.545,48.4566,48.545,9100.0
2010-10-15 13:30:00,54.93,54.94,54.89,54.89,10800.0,48.545,48.5538,48.5096,48.5096,10800.0
2010-10-15 13:35:00,54.89,54.93,54.89,54.9,20000.0,48.5096,48.545,48.5096,48.5185,20000.0
2010-10-15 13:40:00,54.9,54.9,54.82,54.85,31700.0,48.5185,48.5185,48.4477,48.4743,31700.0
2010-10-15 13:45:00,54.85,54.85,54.74,54.79,19100.0,48.4743,48.4743,48.377,48.4212,19100.0
2010-10-15 13:50:00,54.79,54.91,54.79,54.83,15000.0,48.4212,48.5273,48.4212,48.4566,15000.0
2010-10-15 13:55:00,54.83,54.83,54.73,54.76,10200.0,48.4566,48.4566,48.3682,48.3947,10200.0
2010-10-15 14:00:00,54.75,54.75,54.67,54.7,24300.0,48.3859,48.3859,48.3152,48.3417,24300.0
2010-10-15 14:05:00,54.7,54.85,54.69,54.8,27300.0,48.3417,48.4743,48.3329,48.4301,27300.0
2010-10-15 14:10:00,54.81,54.81,54.76,54.77,36700.0,48.4389,48.4389,48.3947,48.4036,36700.0
2010-10-15 14:15:00,54.77,54.8,54.75,54.79,18500.0,48.4036,48.4301,48.3859,48.4212,18500.0
2010-10-15 14:20:00,54.8,54.81,54.72,54.77,28600.0,48.4301,48.4389,48.3594,48.4036,28600.0
2010-10-15 14:25:00,54.76,54.78,54.72,54.73,21200.0,48.3947,48.4124,48.3594,48.3682,21200.0
2010-10-15 14:30:00,54.74,54.77,54.7,54.74,46700.0,48.377,48.4036,48.3417,48.377,46700.0
2010-10-15 14:35:00,54.74,54.77,54.71,54.75,39500.0,48.377,48.4036,48.3505,48.3859,39500.0
2010-10-15 14:40:00,54.76,54.76,54.68,54.71,28000.0,48.3947,48.3947,48.324,48.3505,28000.0
2010-10-15 14:45:00,54.71,54.72,54.64,54.64,34900.0,48.3505,48.3594,48.2887,48.2887,34900.0
2010-10-15 14:50:00,54.64,54.68,54.61,54.68,29100.0,48.2887,48.324,48.2622,48.324,29100.0
2010-10-15 14:55:00,54.68,54.72,54.6,54.67,41000.0,48.324,48.3594,48.2533,48.3152,41000.0
2010-10-15 15:00:00,54.68,54.7,54.63,54.69,30700.0,48.324,48.3417,48.2798,48.3329,30700.0
2010-10-15 15:05:00,54.7,54.75,54.69,54.74,33600.0,48.3417,48.3859,48.3329,48.377,33600.0
2010-10-15 15:10:00,54.74,54.76,54.7,54.75,28200.0,48.377,48.3947,48.3417,48.3859,28200.0
2010-10-15 15:15:00,54.74,54.76,54.71,54.71,41600.0,48.377,48.3947,48.3505,48.3505,41600.0
2010-10-15 15:20:00,54.71,54.77,54.7,54.76,29300.0,48.3505,48.4036,48.3417,48.3947,29300.0
2010-10-15 15:25:00,54.76,54.86,54.75,54.79,39200.0,48.3947,48.4831,48.3859,48.4212,39200.0
2010-10-15 15:30:00,54.79,54.87,54.76,54.81,59900.0,48.4212,48.4919,48.3947,48.4389,59900.0
2010-10-15 15:35:00,54.81,54.87,54.78,54.83,26500.0,48.4389,48.4919,48.4124,48.4566,26500.0
2010-10-15 15:40:00,54.84,54.97,54.83,54.97,81100.0,48.4654,48.5803,48.4566,48.5803,81100.0
2010-10-15 15:45:00,54.97,55.02,54.95,55.01,103000.0,48.5803,48.6245,48.5626,48.6157,103000.0
2010-10-15 15:50:00,55.01,55.02,54.83,54.86,103700.0,48.6157,48.6245,48.4566,48.4831,103700.0
2010-10-15 15:55:00,54.86,54.88,54.8,54.86,101600.0,48.4831,48.5008,48.4301,48.4831,101600.0
2010-10-18 09:30:00,54.96,54.96,54.6,54.75,17600.0,48.5715,48.5715,48.2533,48.3859,17600.0
2010-10-18 09:35:00,54.73,54.83,54.62,54.8,12600.0,48.3682,48.4566,48.271,48.4301,12600.0
2010-10-18 09:40:00,54.77,54.94,54.57,54.57,18400.0,48.4036,48.5538,48.2268,48.2268,18400.0
2010-10-18 09:45:00,54.55,54.98,54.55,54.97,30400.0,48.2091,48.5892,48.2091,48.5803,30400.0
2010-10-18 09:50:00,54.96,55.11,54.92,55.01,36200.0,48.5715,48.704,48.5361,48.6157,36200.0
2010-10-18 09:55:00,55.01,55.13,54.98,55.12,31500.0,48.6157,48.7217,48.5892,48.7129,31500.0
2010-10-18 10:00:00,55.13,55.27,55.12,55.17,53300.0,48.7217,48.8454,48.7129,48.7571,53300.0
2010-10-18 10:05:00,55.16,55.2,55.1,55.17,46000.0,48.7482,48.7836,48.6952,48.7571,46000.0
2010-10-18 10:10:00,55.18,55.25,55.17,55.25,39200.0,48.7659,48.8278,48.7571,48.8278,39200.0
2010-10-18 10:15:00,55.25,55.27,55.1,55.14,42600.0,48.8278,48.8454,48.6952,48.7306,42600.0
2010-10-18 10:20:00,55.14,55.2,55.09,55.09,18800.0,48.7306,48.7836,48.6864,48.6864,18800.0
2010-10-18 10:25:00,55.1,55.19,55.07,55.17,19700.0,48.6952,48.7747,48.6687,48.7571,19700.0
2010-10-18 10:30:00,55.16,55.22,55.11,55.17,30700.0,48.7482,48.8013,48.704,48.7571,30700.0
2010-10-18 10:35:00,55.17,55.19,55.12,55.18,81900.0,48.7571,48.7747,48.7129,48.7659,81900.0
2010-10-18 10:40:00,55.19,55.19,55.11,55.14,27000.0,48.7747,48.7747,48.704,48.7306,27000.0
2010-10-18 10:45:00,55.13,55.15,55.03,55.09,32600.0,48.7217,48.7394,48.6333,48.6864,32600.0
2010-10-18 10:50:00,55.08,55.14,55.06,55.07,42300.0,48.6775,48.7306,48.6599,48.6687,42300.0
2010-10-18 10:55:00,55.07,55.13,55.07,55.09,15000.0,48.6687,48.7217,48.6687,48.6864,15000.0
2010-10-18 11:00:00,55.09,55.12,55.08,55.09,39800.0,48.6864,48.7129,48.6775,48.6864,39800.0
2010-10-18 11:05:00,55.1,55.1,55.03,55.08,65800.0,48.6952,48.6952,48.6333,48.6775,65800.0
2010-10-18 11:10:00,55.07,55.09,55.05,55.06,61700.0,48.6687,48.6864,48.651,48.6599,61700.0
2010-10-18 11:15:00,55.06,55.06,54.95,54.97,25500.0,48.6599,48.6599,48.5626,48.5803,25500.0
2010-10-18 11:20:00,54.96,54.99,54.93,54.95,19900.0,48.5715,48.598,48.545,48.5626,19900.0
2010-10-18 11:25:00,54.95,55.0,54.95,54.98,9800.0,48.5626,48.6068,48.5626,48.5892,9800.0
2010-10-18 11:30:00,55.0,55.0,54.98,54.98,6300.0,48.6068,48.6068,48.5892,48.5892,6300.0
2010-10-18 11:35:00,54.98,55.03,54.97,55.03,22000.0,48.5892,48.6333,48.5803,48.6333,22000.0
2010-10-18 11:40:00,55.02,55.04,55.0,55.03,12700.0,48.6245,48.6422,48.6068,48.6333,12700.0
2010-10-18 11:45:00,55.03,55.07,54.99,54.99,13200.0,48.6333,48.6687,48.598,48.598,13200.0
2010-10-18 11:50:00,55.0,55.02,54.97,55.0,18200.0,48.6068,48.6245,48.5803,48.6068,18200.0
2010-10-18 11:55:00,55.0,55.02,54.98,55.02,18100.0,48.6068,48.6245,48.5892,48.6245,18100.0
2010-10-18 12:00:00,55.03,55.11,55.03,55.1,11100.0,48.6333,48.704,48.6333,48.6952,11100.0
2010-10-18 12:05:00,55.11,55.11,55.02,55.08,12600.0,48.704,48.704,48.6245,48.6775,12600.0
2010-10-18 12:10:00,55.06,55.07,55.03,55.03,4900.0,48.6599,48.6687,48.6333,48.6333,4900.0
2010-10-18 12:15:00,55.04,55.08,55.04,55.06,12400.0,48.6422,48.6775,48.6422,48.6599,12400.0
2010-10-18 12:20:00,55.07,55.14,55.05,55.14,20300.0,48.6687,48.7306,48.651,48.7306,20300.0
2010-10-18 12:25:00,55.12,55.16,55.11,55.16,8100.0,48.7129,48.7482,48.704,48.7482,8100.0
2010-10-18 12:30:00,55.15,55.19,55.14,55.18,13500.0,48.7394,48.7747,48.7306,48.7659,13500.0
2010-10-18 12:35:00,55.19,55.2,55.15,55.16,13100.0,48.7747,48.7836,48.7394,48.7482,13100.0
2010-10-18 12:40:00,55.17,55.18,55.15,55.17,8400.0,48.7571,48.7659,48.7394,48.7571,8400.0
2010-10-18 12:45:00,55.17,55.19,55.16,55.17,8600.0,48.7571,48.7747,48.7482,48.7571,8600.0
2010-10-18 12:50:00,55.17,55.18,55.12,55.13,18400.0,48.7571,48.7659,48.7129,48.7217,18400.0
2010-10-18 12:55:00,55.13,55.16,55.12,55.15,19800.0,48.7217,48.7482,48.7129,48.7394,19800.0
2010-10-18 13:00:00,55.15,55.18,55.14,55.18,15400.0,48.7394,48.7659,48.7306,48.7659,15400.0
2010-10-18 13:05:00,55.18,55.19,55.13,55.18,8600.0,48.7659,48.7747,48.7217,48.7659,8600.0
2010-10-18 13:10:00,55.18,55.2,55.15,55.19,9100.0,48.7659,48.7836,48.7394,48.7747,9100.0
2010-10-18 13:15:00,55.18,55.18,55.13,55.16,11100.0,48.7659,48.7659,48.7217,48.7482,11100.0
2010-10-18 13:20:00,55.16,55.18,55.16,55.18,5800.0,48.7482,48.7659,48.7482,48.7659,5800.0
2010-10-18 13:25:00,55.18,55.2,55.17,55.18,6400.0,48.7659,48.7836,48.7571,48.7659,6400.0
2010-10-18 13:30:00,55.18,55.19,55.13,55.16,16300.0,48.7659,48.7747,48.7217,48.7482,16300.0
2010-10-18 13:35:00,55.16,55.19,55.16,55.18,10900.0,48.7482,48.7747,48.7482,48.7659,10900.0
2010-10-18 13:40:00,55.17,55.19,55.14,55.17,10500.0,48.7571,48.7747,48.7306,48.7571,10500.0
2010-10-18 13:45:00,55.17,55.24,55.16,55.23,11700.0,48.7571,48.8189,48.7482,48.8101,11700.0
2010-10-18 13:50:00,55.23,55.23,55.13,55.15,30100.0,48.8101,48.8101,48.7217,48.7394,30100.0
2010-10-18 13:55:00,55.15,55.15,55.04,55.06,39500.0,48.7394,48.7394,48.6422,48.6599,39500.0
2010-10-18 14:00:00,55.07,55.12,55.06,55.11,13800.0,48.6687,48.7129,48.6599,48.704,13800.0
2010-10-18 14:05:00,55.11,55.16,55.08,55.16,10200.0,48.704,48.7482,48.6775,48.7482,10200.0
2010-10-18 14:10:00,55.16,55.2,55.16,55.18,14800.0,48.7482,48.7836,48.7482,48.7659,14800.0
2010-10-18 14:15:00,55.18,55.21,55.13,55.16,12200.0,48.7659,48.7924,48.7217,48.7482,12200.0
2010-10-18 14:20:00,55.17,55.2,55.17,55.2,6600.0,48.7571,48.7836,48.7571,48.7836,6600.0
2010-10-18 14:25:00,55.21,55.23,55.2,55.2,11500.0,48.7924,48.8101,48.7836,48.7836,11500.0
2010-10-18 14:30:00,55.21,55.21,55.18,55.2,10600.0,48.7924,48.7924,48.7659,48.7836,10600.0
2010-10-18 14:35:00,55.2,55.22,55.17,55.17,8000.0,48.7836,48.8013,48.7571,48.7571,8000.0
2010-10-18 14:40:00,55.16,55.21,55.16,55.18,9800.0,48.7482,48.7924,48.7482,48.7659,9800.0
2010-10-18 14:45:00,55.17,55.22,55.17,55.21,8000.0,48.7571,48.8013,48.7571,48.7924,8000.0
2010-10-18 14:50:00,55.21,55.21,55.18,55.18,8600.0,48.7924,48.7924,48.7659,48.7659,8600.0
2010-10-18 14:55:00,55.19,55.25,55.19,55.24,18300.0,48.7747,48.8278,48.7747,48.8189,18300.0
2010-10-18 15:00:00,55.23,55.28,55.22,55.27,14000.0,48.8101,48.8543,48.8013,48.8454,14000.0
2010-10-18 15:05:00,55.27,55.35,55.26,55.34,38600.0,48.8454,48.9161,48.8366,48.9073,38600.0
2010-10-18 15:10:00,55.34,55.38,55.32,55.38,24300.0,48.9073,48.9427,48.8896,48.9427,24300.0
2010-10-18 15:15:00,55.38,55.39,55.37,55.38,27100.0,48.9427,48.9515,48.9338,48.9427,27100.0
2010-10-18 15:20:00,55.38,55.39,55.36,55.38,16600.0,48.9427,48.9515,48.925,48.9427,16600.0
2010-10-18 15:25:00,55.39,55.45,55.38,55.44,31000.0,48.9515,49.0045,48.9427,48.9957,31000.0
2010-10-18 15:30:00,55.44,55.48,55.43,55.48,28100.0,48.9957,49.031,48.9868,49.031,28100.0
2010-10-18 15:35:00,55.48,55.53,55.47,55.49,30500.0,49.031,49.0752,49.0222,49.0399,30500.0
2010-10-18 15:40:00,55.51,55.52,55.49,55.51,28900.0,49.0575,49.0664,49.0399,49.0575,28900.0
2010-10-18 15:45:00,55.51,55.51,55.47,55.47,40900.0,49.0575,49.0575,49.0222,49.0222,40900.0
2010-10-18 15:50:00,55.47,55.48,55.4,55.42,42800.0,49.0222,49.031,48.9603,48.978,42800.0
2010-10-18 15:55:00,55.41,55.45,55.38,55.45,68100.0,48.9692,49.0045,48.9427,49.0045,68100.0
2010-10-19 09:30:00,54.57,54.84,54.4,54.65,58200.0,48.2268,48.4654,48.0766,48.2975,58200.0
2010-10-19 09:35:00,54.67,54.87,54.52,54.64,41500.0,48.3152,48.4919,48.1826,48.2887,41500.0
2010-10-19 09:40:00,54.67,54.87,54.55,54.81,35600.0,48.3152,48.4919,48.2091,48.4389,35600.0
2010-10-19 09:45:00,54.82,54.82,54.47,54.49,50400.0,48.4477,48.4477,48.1384,48.1561,50400.0
2010-10-19 09:50:00,54.5,54.6,54.45,54.46,45900.0,48.1649,48.2533,48.1208,48.1296,45900.0
2010-10-19 09:55:00,54.46,54.51,54.35,54.42,35800.0,48.1296,48.1738,48.0324,48.0942,35800.0
2010-10-19 10:00:00,54.44,54.74,54.33,54.71,70000.0,48.1119,48.377,48.0147,48.3505,70000.0
2010-10-19 10:05:00,54.74,54.78,54.52,54.64,54000.0,48.377,48.4124,48.1826,48.2887,54000.0
2010-10-19 10:10:00,54.64,54.64,54.5,54.51,38100.0,48.2887,48.2887,48.1649,48.1738,38100.0
2010-10-19 10:15:00,54.51,54.61,54.45,54.49,25900.0,48.1738,48.2622,48.1208,48.1561,25900.0
2010-10-19 10:20:00,54.5,54.59,54.46,54.48,27100.0,48.1649,48.2445,48.1296,48.1473,27100.0
2010-10-19 10:25:00,54.46,54.5,54.39,54.4,54800.0,48.1296,48.1649,48.0677,48.0766,54800.0
2010-10-19 10:30:00,54.4,54.5,54.37,54.43,39200.0,48.0766,48.1649,48.0501,48.1031,39200.0
2010-10-19 10:35:00,54.44,54.49,54.12,54.13,40500.0,48.1119,48.1561,47.8291,47.838,40500.0
2010-10-19 10:40:00,54.14,54.19,54.09,54.17,27700.0,47.8468,47.891,47.8026,47.8733,27700.0
2010-10-19 10:45:00,54.18,54.34,54.17,54.26,58200.0,47.8821,48.0235,47.8733,47.9528,58200.0
2010-10-19 10:50:00,54.29,54.35,54.19,54.24,42500.0,47.9794,48.0324,47.891,47.9352,42500.0
2010-10-19 10:55:00,54.24,54.33,54.14,54.17,18300.0,47.9352,48.0147,47.8468,47.8733,18300.0
2010-10-19 11:00:00,54.17,54.32,54.14,54.32,16000.0,47.8733,48.0059,47.8468,48.0059,16000.0
2010-10-19 11:05:00,54.29,54.33,54.19,54.25,17500.0,47.9794,48.0147,47.891,47.944,17500.0
2010-10-19 11:10:00,54.25,54.31,54.23,54.3,21200.0,47.944,47.997,47.9263,47.9882,21200.0
2010-10-19 11:15:00,54.31,54.4,54.29,54.33,46800.0,47.997,48.0766,47.9794,48.0147,46800.0
2010-10-19 11:20:00,54.33,54.42,54.29,54.42,37500.0,48.0147,48.0942,47.9794,48.0942,37500.0
2010-10-19 11:25:00,54.42,54.53,54.41,54.46,37600.0,48.0942,48.1915,48.0854,48.1296,37600.0
2010-10-19 11:30:00,54.48,54.62,54.48,54.56,41300.0,48.1473,48.271,48.1473,48.218,41300.0
2010-10-19 11:35:00,54.59,54.7,54.59,54.64,28400.0,48.2445,48.3417,48.2445,48.2887,28400.0
2010-10-19 11:40:00,54.64,54.7,54.64,54.7,15400.0,48.2887,48.3417,48.2887,48.3417,15400.0
2010-10-19 11:45:00,54.7,54.98,54.7,54.95,60100.0,48.3417,48.5892,48.3417,48.5626,60100.0
2010-10-19 11:50:00,54.93,54.96,54.87,54.93,29000.0,48.545,48.5715,48.4919,48.545,29000.0
2010-10-19 11:55:00,54.93,54.97,54.88,54.93,19600.0,48.545,48.5803,48.5008,48.545,19600.0
2010-10-19 12:00:00,54.93,54.96,54.86,54.86,17400.0,48.545,48.5715,48.4831,48.4831,17400.0
2010-10-19 12:05:00,54.86,54.89,54.72,54.72,22400.0,48.4831,48.5096,48.3594,48.3594,22400.0
2010-10-19 12:10:00,54.73,54.78,54.69,54.69,40300.0,48.3682,48.4124,48.3329,48.3329,40300.0
2010-10-19 12:15:00,54.69,54.73,54.69,54.72,7900.0,48.3329,48.3682,48.3329,48.3594,7900.0
2010-10-19 12:20:00,54.72,54.75,54.69,54.7,17300.0,48.3594,48.3859,48.3329,48.3417,17300.0
2010-10-19 12:25:00,54.71,54.71,54.65,54.67,16300.0,48.3505,48.3505,48.2975,48.3152,16300.0
2010-10-19 12:30:00,54.68,54.7,54.64,54.65,9800.0,48.324,48.3417,48.2887,48.2975,9800.0
2010-10-19 12:35:00,54.65,54.66,54.57,54.58,26500.0,48.2975,48.3063,48.2268,48.2356,26500.0
2010-10-19 12:40:00,54.59,54.59,54.51,54.59,17800.0,48.2445,48.2445,48.1738,48.2445,17800.0
2010-10-19 12:45:00,54.57,54.58,54.5,54.5,15400.0,48.2268,48.2356,48.1649,48.1649,15400.0
2010-10-19 12:50:00,54.5,54.56,54.5,54.56,14700.0,48.1649,48.218,48.1649,48.218,14700.0
2010-10-19 12:55:00,54.57,54.62,54.57,54.61,17000.0,48.2268,48.271,48.2268,48.2622,17000.0
2010-10-19 13:00:00,54.63,54.65,54.58,54.63,36500.0,48.2798,48.2975,48.2356,48.2798,36500.0
2010-10-19 13:05:00,54.63,54.64,54.57,54.64,31600.0,48.2798,48.2887,48.2268,48.2887,31600.0
2010-10-19 13:10:00,54.64,54.69,54.57,54.59,46500.0,48.2887,48.3329,48.2268,48.2445,46500.0
2010-10-19 13:15:00,54.56,54.63,54.56,54.62,17200.0,48.218,48.2798,48.218,48.271,17200.0
2010-10-19 13:20:00,54.62,54.65,54.55,54.56,11400.0,48.271,48.2975,48.2091,48.218,11400.0
2010-10-19 13:25:00,54.56,54.57,54.5,54.5,16600.0,48.218,48.2268,48.1649,48.1649,16600.0
2010-10-19 13:30:00,54.48,54.53,54.48,54.53,7700.0,48.1473,48.1915,48.1473,48.1915,7700.0
2010-10-19 13:35:00,54.52,54.53,54.44,54.46,14500.0,48.1826,48.1915,48.1119,48.1296,14500.0
2010-10-19 13:40:00,54.46,54.48,54.44,54.45,9700.0,48.1296,48.1473,48.1119,48.1208,9700.0
2010-10-19 13:45:00,54.45,54.48,54.39,54.48,20600.0,48.1208,48.1473,48.0677,48.1473,20600.0
2010-10-19 13:50:00,54.48,54.48,54.27,54.28,33200.0,48.1473,48.1473,47.9617,47.9705,33200.0
2010-10-19 13:55:00,54.26,54.26,54.12,54.13,8300.0,47.9528,47.9528,47.8291,47.838,8300.0
2010-10-19 14:00:00,54.13,54.13,53.78,53.8,51000.0,47.838,47.838,47.5286,47.5463,51000.0
2010-10-19 14:05:00,53.81,53.95,53.77,53.93,47800.0,47.5552,47.6789,47.5198,47.6612,47800.0
2010-10-19 14:10:00,53.92,54.05,53.86,53.98,25500.0,47.6524,47.7673,47.5993,47.7054,25500.0
2010-10-19 14:15:00,53.98,54.05,53.96,53.98,15900.0,47.7054,47.7673,47.6877,47.7054,15900.0
2010-10-19 14:20:00,53.98,54.02,53.92,53.96,20100.0,47.7054,47.7407,47.6524,47.6877,20100.0
2010-10-19 14:25:00,53.95,54.07,53.89,53.98,20500.0,47.6789,47.7849,47.6259,47.7054,20500.0
2010-10-19 14:30:00,53.95,54.06,53.95,54.06,12900.0,47.6789,47.7761,47.6789,47.7761,12900.0
2010-10-19 14:35:00,54.05,54.08,53.95,53.95,12000.0,47.7673,47.7938,47.6789,47.6789,12000.0
2010-10-19 14:40:00,53.98,54.09,53.98,54.0,23700.0,47.7054,47.8026,47.7054,47.7231,23700.0
2010-10-19 14:45:00,54.02,54.13,54.01,54.08,16500.0,47.7407,47.838,47.7319,47.7938,16500.0
2010-10-19 14:50:00,54.08,54.19,54.08,54.17,15700.0,47.7938,47.891,47.7938,47.8733,15700.0
2010-10-19 14:55:00,54.14,54.18,54.11,54.17,20200.0,47.8468,47.8821,47.8203,47.8733,20200.0
2010-10-19 15:00:00,54.16,54.21,54.08,54.09,20500.0,47.8645,47.9087,47.7938,47.8026,20500.0
2010-10-19 15:05:00,54.11,54.11,54.0,54.02,22700.0,47.8203,47.8203,47.7231,47.7407,22700.0
2010-10-19 15:10:00,54.0,54.05,53.98,54.01,39800.0,47.7231,47.7673,47.7054,47.7319,39800.0
2010-10-19 15:15:00,54.01,54.1,54.01,54.06,17700.0,47.7319,47.8114,47.7319,47.7761,17700.0
2010-10-19 15:20:00,54.06,54.09,53.99,54.0,16200.0,47.7761,47.8026,47.7142,47.7231,16200.0
2010-10-19 15:25:00,54.0,54.04,53.96,53.99,54500.0,47.7231,47.7584,47.6877,47.7142,54500.0
2010-10-19 15:30:00,54.0,54.01,53.93,53.97,44900.0,47.7231,47.7319,47.6612,47.6966,44900.0
2010-10-19 15:35:00,53.98,54.03,53.93,54.01,26200.0,47.7054,47.7496,47.6612,47.7319,26200.0
2010-10-19 15:40:00,54.01,54.07,53.99,54.06,36200.0,47.7319,47.7849,47.7142,47.7761,36200.0
2010-10-19 15:45:00,54.04,54.06,53.99,54.02,68900.0,47.7584,47.7761,47.7142,47.7407,68900.0
2010-10-19 15:50:00,54.02,54.15,54.01,54.11,76400.0,47.7407,47.8556,47.7319,47.8203,76400.0
2010-10-19 15:55:00,54.12,54.18,54.08,54.13,101700.0,47.8291,47.8821,47.7938,47.838,101700.0
2010-10-20 09:30:00,54.29,54.99,54.29,54.9,28600.0,47.9794,48.598,47.9794,48.5185,28600.0
2010-10-20 09:35:00,54.83,55.09,54.72,55.06,17200.0,48.4566,48.6864,48.3594,48.6599,17200.0
2010-10-20 09:40:00,55.06,55.26,54.93,55.19,20400.0,48.6599,48.8366,48.545,48.7747,20400.0
2010-10-20 09:45:00,55.14,55.41,55.09,55.3,26400.0,48.7306,48.9692,48.6864,48.872,26400.0
2010-10-20 09:50:00,55.31,55.54,55.31,55.47,33500.0,48.8808,49.0841,48.8808,49.0222,33500.0
2010-10-20 09:55:00,55.49,55.62,55.49,55.53,39800.0,49.0399,49.1548,49.0399,49.0752,39800.0
2010-10-20 10:00:00,55.53,55.56,55.38,55.44,42100.0,49.0752,49.1017,48.9427,48.9957,42100.0
2010-10-20 10:05:00,55.44,55.46,55.3,55.33,33700.0,48.9957,49.0134,48.872,48.8985,33700.0
2010-10-20 10:10:00,55.33,55.34,55.04,55.15,28900.0,48.8985,48.9073,48.6422,48.7394,28900.0
2010-10-20 10:15:00,55.17,55.3,55.15,55.2,28500.0,48.7571,48.872,48.7394,48.7836,28500.0
2010-10-20 10:20:00,55.2,55.25,55.16,55.25,16600.0,48.7836,48.8278,48.7482,48.8278,16600.0
2010-10-20 10:25:00,55.27,55.35,55.26,55.35,14000.0,48.8454,48.9161,48.8366,48.9161,14000.0
2010-10-20 10:30:00,55.34,55.34,55.27,55.31,24900.0,48.9073,48.9073,48.8454,48.8808,24900.0
2010-10-20 10:35:00,55.32,55.39,55.26,55.37,21700.0,48.8896,48.9515,48.8366,48.9338,21700.0
2010-10-20 10:40:00,55.38,55.43,55.29,55.3,35000.0,48.9427,48.9868,48.8631,48.872,35000.0
2010-10-20 10:45:00,55.31,55.43,55.31,55.42,17700.0,48.8808,48.9868,48.8808,48.978,17700.0
2010-10-20 10:50:00,55.42,55.56,55.42,55.52,28600.0,48.978,49.1017,48.978,49.0664,28600.0
2010-10-20 10:55:00,55.52,55.77,55.52,55.76,42500.0,49.0664,49.2873,49.0664,49.2785,42500.0
2010-10-20 11:00:00,55.76,55.77,55.63,55.75,37100.0,49.2785,49.2873,49.1636,49.2696,37100.0
2010-10-20 11:05:00,55.74,55.95,55.72,55.94,35800.0,49.2608,49.4464,49.2431,49.4376,35800.0
2010-10-20 11:10:00,55.95,55.96,55.83,55.92,19200.0,49.4464,49.4552,49.3403,49.4199,19200.0
2010-10-20 11:15:00,55.95,55.97,55.88,55.93,17000.0,49.4464,49.4641,49.3845,49.4287,17000.0
2010-10-20 11:20:00,55.92,55.96,55.89,55.95,13300.0,49.4199,49.4552,49.3934,49.4464,13300.0
2010-10-20 11:25:00,55.95,56.14,55.94,56.12,38900.0,49.4464,49.6143,49.4376,49.5966,38900.0
2010-10-20 11:30:00,56.13,56.28,56.13,56.27,46600.0,49.6055,49.738,49.6055,49.7292,46600.0
2010-10-20 11:35:00,56.27,56.29,56.22,56.27,50400.0,49.7292,49.7469,49.685,49.7292,50400.0
2010-10-20 11:40:00,56.25,56.25,56.14,56.15,30900.0,49.7115,49.7115,49.6143,49.6232,30900.0
2010-10-20 11:45:00,56.15,56.17,56.08,56.14,31500.0,49.6232,49.6408,49.5613,49.6143,31500.0
2010-10-20 11:50:00,56.12,56.2,56.1,56.18,13800.0,49.5966,49.6673,49.579,49.6497,13800.0
2010-10-20 11:55:00,56.2,56.2,56.16,56.19,9200.0,49.6673,49.6673,49.632,49.6585,9200.0
2010-10-20 12:00:00,56.19,56.43,56.18,56.42,40400.0,49.6585,49.8706,49.6497,49.8618,40400.0
2010-10-20 12:05:00,56.4,56.4,56.34,56.36,12400.0,49.8441,49.8441,49.7911,49.8087,12400.0
2010-10-20 12:10:00,56.37,56.41,56.34,56.36,12100.0,49.8176,49.8529,49.7911,49.8087,12100.0
2010-10-20 12:15:00,56.36,56.38,56.31,56.32,13400.0,49.8087,49.8264,49.7646,49.7734,13400.0
2010-10-20 12:20:00,56.31,56.32,56.16,56.2,11800.0,49.7646,49.7734,49.632,49.6673,11800.0
2010-10-20 12:25:00,56.2,56.2,56.13,56.17,11100.0,49.6673,49.6673,49.6055,49.6408,11100.0
2010-10-20 12:30:00,56.17,56.2,56.04,56.09,41200.0,49.6408,49.6673,49.5259,49.5701,41200.0
2010-10-20 12:35:00,56.07,56.09,55.98,56.0,16000.0,49.5525,49.5701,49.4729,49.4906,16000.0
2010-10-20 12:40:00,55.98,55.99,55.89,55.91,15900.0,49.4729,49.4817,49.3934,49.411,15900.0
2010-10-20 12:45:00,55.91,55.97,55.9,55.97,9700.0,49.411,49.4641,49.4022,49.4641,9700.0
2010-10-20 12:50:00,55.95,56.01,55.94,55.97,8400.0,49.4464,49.4994,49.4376,49.4641,8400.0
2010-10-20 12:55:00,55.95,55.95,55.81,55.86,16100.0,49.4464,49.4464,49.3227,49.3669,16100.0
2010-10-20 13:00:00,55.85,55.91,55.83,55.89,8300.0,49.358,49.411,49.3403,49.3934,8300.0
2010-10-20 13:05:00,55.87,55.91,55.86,55.91,4100.0,49.3757,49.411,49.3669,49.411,4100.0
2010-10-20 13:10:00,55.93,55.94,55.88,55.94,4900.0,49.4287,49.4376,49.3845,49.4376,4900.0
2010-10-20 13:15:00,55.94,56.02,55.94,56.0,8300.0,49.4376,49.5083,49.4376,49.4906,8300.0
2010-10-20 13:20:00,55.99,56.04,55.95,56.04,15500.0,49.4817,49.5259,49.4464,49.5259,15500.0
2010-10-20 13:25:00,56.03,56.04,55.94,55.95,7200.0,49.5171,49.5259,49.4376,49.4464,7200.0
2010-10-20 13:30:00,55.94,55.99,55.94,55.99,5000.0,49.4376,49.4817,49.4376,49.4817,5000.0
2010-10-20 13:35:00,55.99,56.0,55.96,55.99,10000.0,49.4817,49.4906,49.4552,49.4817,10000.0
2010-10-20 13:40:00,55.99,56.0,55.98,55.99,9200.0,49.4817,49.4906,49.4729,49.4817,9200.0
2010-10-20 13:45:00,55.99,55.99,55.92,55.93,7800.0,49.4817,49.4817,49.4199,49.4287,7800.0
2010-10-20 13:50:00,55.92,55.93,55.89,55.91,4800.0,49.4199,49.4287,49.3934,49.411,4800.0
2010-10-20 13:55:00,55.93,55.93,55.89,55.89,10000.0,49.4287,49.4287,49.3934,49.3934,10000.0
2010-10-20 14:00:00,55.9,55.92,55.74,55.78,39000.0,49.4022,49.4199,49.2608,49.2962,39000.0
2010-10-20 14:05:00,55.77,55.85,55.7,55.76,26500.0,49.2873,49.358,49.2255,49.2785,26500.0
2010-10-20 14:10:00,55.75,55.79,55.72,55.75,15800.0,49.2696,49.305,49.2431,49.2696,15800.0
2010-10-20 14:15:00,55.77,55.88,55.77,55.81,21900.0,49.2873,49.3845,49.2873,49.3227,21900.0
2010-10-20 14:20:00,55.83,55.87,55.82,55.84,9800.0,49.3403,49.3757,49.3315,49.3492,9800.0
2010-10-20 14:25:00,55.84,55.91,55.84,55.89,12300.0,49.3492,49.411,49.3492,49.3934,12300.0
2010-10-20 14:30:00,55.89,55.93,55.82,55.82,20900.0,49.3934,49.4287,49.3315,49.3315,20900.0
2010-10-20 14:35:00,55.82,55.84,55.77,55.77,14700.0,49.3315,49.3492,49.2873,49.2873,14700.0
2010-10-20 14:40:00,55.77,55.77,55.67,55.68,17900.0,49.2873,49.2873,49.1989,49.2078,17900.0
2010-10-20 14:45:00,55.68,55.71,55.59,55.6,32500.0,49.2078,49.2343,49.1282,49.1371,32500.0
2010-10-20 14:50:00,55.61,55.72,55.59,55.72,35800.0,49.1459,49.2431,49.1282,49.2431,35800.0
2010-10-20 14:55:00,55.72,55.78,55.7,55.76,29100.0,49.2431,49.2962,49.2255,49.2785,29100.0
2010-10-20 15:00:00,55.76,55.81,55.76,55.76,40900.0,49.2785,49.3227,49.2785,49.2785,40900.0
2010-10-20 15:05:00,55.77,55.87,55.76,55.86,27200.0,49.2873,49.3757,49.2785,49.3669,27200.0
2010-10-20 15:10:00,55.86,55.91,55.85,55.88,30800.0,49.3669,49.411,49.358,49.3845,30800.0
2010-10-20 15:15:00,55.9,56.01,55.9,55.99,37900.0,49.4022,49.4994,49.4022,49.4817,37900.0
2010-10-20 15:20:00,55.99,56.09,55.98,56.06,28200.0,49.4817,49.5701,49.4729,49.5436,28200.0
2010-10-20 15:25:00,56.07,56.13,56.04,56.13,23000.0,49.5525,49.6055,49.5259,49.6055,23000.0
2010-10-20 15:30:00,56.12,56.13,56.05,56.08,21900.0,49.5966,49.6055,49.5348,49.5613,21900.0
2010-10-20 15:35:00,56.08,56.1,56.02,56.06,55200.0,49.5613,49.579,49.5083,49.5436,55200.0
2010-10-20 15:40:00,56.06,56.11,56.02,56.05,41000.0,49.5436,49.5878,49.5083,49.5348,41000.0
2010-10-20 15:45:00,56.05,56.14,56.02,56.02,61900.0,49.5348,49.6143,49.5083,49.5083,61900.0
2010-10-20 15:50:00,56.02,56.07,55.87,55.87,66000.0,49.5083,49.5525,49.3757,49.3757,66000.0
2010-10-20 15:55:00,55.88,55.99,55.88,55.95,79300.0,49.3845,49.4817,49.3845,49.4464,79300.0
2010-10-21 09:30:00,56.1,56.18,55.94,56.1,20900.0,49.579,49.6497,49.4376,49.579,20900.0
2010-10-21 09:35:00,56.02,56.28,55.93,56.28,22800.0,49.5083,49.738,49.4287,49.738,22800.0
2010-10-21 09:40:00,56.27,56.33,56.1,56.24,33200.0,49.7292,49.7822,49.579,49.7027,33200.0
2010-10-21 09:45:00,56.25,56.25,55.99,56.03,37000.0,49.7115,49.7115,49.4817,49.5171,37000.0
2010-10-21 09:50:00,56.03,56.04,55.87,55.87,25900.0,49.5171,49.5259,49.3757,49.3757,25900.0
2010-10-21 09:55:00,55.87,56.02,55.83,55.94,17200.0,49.3757,49.5083,49.3403,49.4376,17200.0
2010-10-21 10:00:00,55.92,56.0,55.77,55.9,31700.0,49.4199,49.4906,49.2873,49.4022,31700.0
2010-10-21 10:05:00,55.89,56.04,55.76,56.03,24000.0,49.3934,49.5259,49.2785,49.5171,24000.0
2010-10-21 10:10:00,56.01,56.21,55.99,56.21,38800.0,49.4994,49.6762,49.4817,49.6762,38800.0
2010-10-21 10:15:00,56.19,56.19,55.97,55.98,52800.0,49.6585,49.6585,49.4641,49.4729,52800.0
2010-10-21 10:20:00,55.98,56.01,55.91,56.0,10900.0,49.4729,49.4994,49.411,49.4906,10900.0
2010-10-21 10:25:00,56.01,56.02,55.82,55.88,12500.0,49.4994,49.5083,49.3315,49.3845,12500.0
2010-10-21 10:30:00,55.88,55.97,55.78,55.78,13300.0,49.3845,49.4641,49.2962,49.2962,13300.0
2010-10-21 10:35:00,55.77,55.88,55.74,55.88,22200.0,49.2873,49.3845,49.2608,49.3845,22200.0
2010-10-21 10:40:00,55.87,55.92,55.8,55.8,17800.0,49.3757,49.4199,49.3138,49.3138,17800.0
2010-10-21 10:45:00,55.79,55.81,55.76,55.79,18400.0,49.305,49.3227,49.2785,49.305,18400.0
2010-10-21 10:50:00,55.78,55.78,55.63,55.64,14700.0,49.2962,49.2962,49.1636,49.1724,14700.0
2010-10-21 10:55:00,55.64,55.82,55.64,55.8,19900.0,49.1724,49.3315,49.1724,49.3138,19900.0
2010-10-21 11:00:00,55.8,56.04,55.8,55.99,147800.0,49.3138,49.5259,49.3138,49.4817,147800.0
2010-10-21 11:05:00,55.98,55.99,55.9,55.93,44600.0,49.4729,49.4817,49.4022,49.4287,44600.0
2010-10-21 11:10:00,55.93,56.0,55.92,55.96,45900.0,49.4287,49.4906,49.4199,49.4552,45900.0
2010-10-21 11:15:00,55.95,55.98,55.92,55.96,25600.0,49.4464,49.4729,49.4199,49.4552,25600.0
2010-10-21 11:20:00,55.97,55.99,55.94,55.97,12200.0,49.4641,49.4817,49.4376,49.4641,12200.0
2010-10-21 11:25:00,55.96,55.99,55.89,55.97,25600.0,49.4552,49.4817,49.3934,49.4641,25600.0
2010-10-21 11:30:00,55.97,56.0,55.96,55.98,12800.0,49.4641,49.4906,49.4552,49.4729,12800.0
2010-10-21 11:35:00,55.97,55.98,55.87,55.87,38300.0,49.4641,49.4729,49.3757,49.3757,38300.0
2010-10-21 11:40:00,55.88,55.92,55.81,55.85,16500.0,49.3845,49.4199,49.3227,49.358,16500.0
2010-10-21 11:45:00,55.85,55.92,55.85,55.9,23200.0,49.358,49.4199,49.358,49.4022,23200.0
2010-10-21 11:50:00,55.9,55.94,55.87,55.9,16700.0,49.4022,49.4376,49.3757,49.4022,16700.0
2010-10-21 11:55:00,55.92,56.0,55.91,55.99,23500.0,49.4199,49.4906,49.411,49.4817,23500.0
2010-10-21 12:00:00,56.0,56.0,55.89,55.94,51000.0,49.4906,49.4906,49.3934,49.4376,51000.0
2010-10-21 12:05:00,55.92,55.97,55.9,55.96,28800.0,49.4199,49.4641,49.4022,49.4552,28800.0
2010-10-21 12:10:00,55.96,56.03,55.88,55.96,31800.0,49.4552,49.5171,49.3845,49.4552,31800.0
2010-10-21 12:15:00,55.96,56.06,55.92,56.05,12300.0,49.4552,49.5436,49.4199,49.5348,12300.0
2010-10-21 12:20:00,56.06,56.08,56.02,56.04,5500.0,49.5436,49.5613,49.5083,49.5259,5500.0
2010-10-21 12:25:00,56.05,56.13,56.02,56.13,11600.0,49.5348,49.6055,49.5083,49.6055,11600.0
2010-10-21 12:30:00,56.13,56.16,56.13,56.15,8200.0,49.6055,49.632,49.6055,49.6232,8200.0
2010-10-21 12:35:00,56.15,56.16,55.99,56.01,9200.0,49.6232,49.632,49.4817,49.4994,9200.0
2010-10-21 12:40:00,55.97,56.04,55.94,55.97,10100.0,49.4641,49.5259,49.4376,49.4641,10100.0
2010-10-21 12:45:00,55.96,55.98,55.88,55.97,12500.0,49.4552,49.4729,49.3845,49.4641,12500.0
2010-10-21 12:50:00,55.97,55.97,55.9,55.92,8300.0,49.4641,49.4641,49.4022,49.4199,8300.0
2010-10-21 12:55:00,55.92,55.95,55.89,55.9,11100.0,49.4199,49.4464,49.3934,49.4022,11100.0
2010-10-21 13:00:00,55.91,56.1,55.9,56.09,16200.0,49.411,49.579,49.4022,49.5701,16200.0
2010-10-21 13:05:00,56.08,56.08,55.99,56.04,10700.0,49.5613,49.5613,49.4817,49.5259,10700.0
2010-10-21 13:10:00,56.04,56.15,56.04,56.12,7800.0,49.5259,49.6232,49.5259,49.5966,7800.0
2010-10-21 13:15:00,56.14,56.14,56.01,56.09,13400.0,49.6143,49.6143,49.4994,49.5701,13400.0
2010-10-21 13:20:00,56.08,56.08,55.98,56.0,9000.0,49.5613,49.5613,49.4729,49.4906,9000.0
2010-10-21 13:25:00,56.01,56.05,55.98,56.05,4800.0,49.4994,49.5348,49.4729,49.5348,4800.0
2010-10-21 13:30:00,56.04,56.1,56.0,56.1,23500.0,49.5259,49.579,49.4906,49.579,23500.0
2010-10-21 13:35:00,56.09,56.15,56.09,56.1,9600.0,49.5701,49.6232,49.5701,49.579,9600.0
2010-10-21 13:40:00,56.1,56.17,56.1,56.14,13900.0,49.579,49.6408,49.579,49.6143,13900.0
2010-10-21 13:45:00,56.14,56.14,55.96,55.98,28300.0,49.6143,49.6143,49.4552,49.4729,28300.0
2010-10-21 13:50:00,55.97,55.97,55.72,55.73,49800.0,49.4641,49.4641,49.2431,49.252,49800.0
2010-10-21 13:55:00,55.74,55.74,55.55,55.58,16000.0,49.2608,49.2608,49.0929,49.1194,16000.0
2010-10-21 14:00:00,55.57,55.64,55.51,55.63,25600.0,49.1106,49.1724,49.0575,49.1636,25600.0
2010-10-21 14:05:00,55.64,55.66,55.58,55.6,10900.0,49.1724,49.1901,49.1194,49.1371,10900.0
2010-10-21 14:10:00,55.6,55.68,55.57,55.65,10500.0,49.1371,49.2078,49.1106,49.1813,10500.0
2010-10-21 14:15:00,55.68,55.7,55.58,55.68,25200.0,49.2078,49.2255,49.1194,49.2078,25200.0
2010-10-21 14:20:00,55.7,55.7,55.61,55.64,12600.0,49.2255,49.2255,49.1459,49.1724,12600.0
2010-10-21 14:25:00,55.64,55.66,55.61,55.65,24100.0,49.1724,49.1901,49.1459,49.1813,24100.0
2010-10-21 14:30:00,55.65,55.66,55.6,55.64,29700.0,49.1813,49.1901,49.1371,49.1724,29700.0
2010-10-21 14:35:00,55.64,55.65,55.62,55.63,16500.0,49.1724,49.1813,49.1548,49.1636,16500.0
2010-10-21 14:40:00,55.64,55.74,55.63,55.73,16700.0,49.1724,49.2608,49.1636,49.252,16700.0
2010-10-21 14:45:00,55.74,55.76,55.72,55.73,11800.0,49.2608,49.2785,49.2431,49.252,11800.0
2010-10-21 14:50:00,55.73,55.82,55.71,55.78,25600.0,49.252,49.3315,49.2343,49.2962,25600.0
2010-10-21 14:55:00,55.78,55.79,55.73,55.75,14600.0,49.2962,49.305,49.252,49.2696,14600.0
2010-10-21 15:00:00,55.75,55.82,55.74,55.81,20200.0,49.2696,49.3315,49.2608,49.3227,20200.0
2010-10-21 15:05:00,55.8,55.81,55.77,55.79,9900.0,49.3138,49.3227,49.2873,49.305,9900.0
2010-10-21 15:10:00,55.8,55.83,55.78,55.79,47900.0,49.3138,49.3403,49.2962,49.305,47900.0
2010-10-21 15:15:00,55.78,55.89,55.77,55.84,73600.0,49.2962,49.3934,49.2873,49.3492,73600.0
2010-10-21 15:20:00,55.85,56.05,55.84,56.05,25000.0,49.358,49.5348,49.3492,49.5348,25000.0
2010-10-21 15:25:00,56.03,56.12,56.01,56.1,35400.0,49.5171,49.5966,49.4994,49.579,35400.0
2010-10-21 15:30:00,56.1,56.18,56.1,56.15,51500.0,49.579,49.6497,49.579,49.6232,51500.0
2010-10-21 15:35:00,56.15,56.2,56.14,56.16,22800.0,49.6232,49.6673,49.6143,49.632,22800.0
2010-10-21 15:40:00,56.16,56.21,56.15,56.2,38500.0,49.632,49.6762,49.6232,49.6673,38500.0
2010-10-21 15:45:00,56.2,56.25,56.19,56.23,59000.0,49.6673,49.7115,49.6585,49.6939,59000.0
2010-10-21 15:50:00,56.23,56.26,56.18,56.21,53300.0,49.6939,49.7204,49.6497,49.6762,53300.0
2010-10-21 15:55:00,56.22,56.26,56.21,56.24,53800.0,49.685,49.7204,49.6762,49.7027,53800.0
2010-10-22 09:30:00,56.28,56.49,56.08,56.36,20800.0,49.738,49.9236,49.5613,49.8087,20800.0
2010-10-22 09:35:00,56.48,56.48,56.27,56.42,12800.0,49.9148,49.9148,49.7292,49.8618,12800.0
2010-10-22 09:40:00,56.45,56.45,56.11,56.24,19600.0,49.8883,49.8883,49.5878,49.7027,19600.0
2010-10-22 09:45:00,56.29,56.49,56.26,56.33,18400.0,49.7469,49.9236,49.7204,49.7822,18400.0
2010-10-22 09:50:00,56.29,56.29,56.1,56.1,8800.0,49.7469,49.7469,49.579,49.579,8800.0
2010-10-22 09:55:00,56.12,56.12,55.97,56.0,8600.0,49.5966,49.5966,49.4641,49.4906,8600.0
2010-10-22 10:00:00,55.99,56.05,55.9,56.02,11000.0,49.4817,49.5348,49.4022,49.5083,11000.0
2010-10-22 10:05:00,56.01,56.13,56.01,56.12,11000.0,49.4994,49.6055,49.4994,49.5966,11000.0
2010-10-22 10:10:00,56.12,56.21,56.11,56.21,5100.0,49.5966,49.6762,49.5878,49.6762,5100.0
2010-10-22 10:15:00,56.2,56.45,56.19,56.45,12200.0,49.6673,49.8883,49.6585,49.8883,12200.0
2010-10-22 10:20:00,56.46,56.57,56.46,56.55,21900.0,49.8971,49.9943,49.8971,49.9767,21900.0
2010-10-22 10:25:00,56.55,56.74,56.54,56.72,20600.0,49.9767,50.1446,49.9678,50.1269,20600.0
2010-10-22 10:30:00,56.73,56.8,56.68,56.72,26600.0,50.1357,50.1976,50.0915,50.1269,26600.0
2010-10-22 10:35:00,56.73,56.73,56.61,56.65,17300.0,50.1357,50.1357,50.0297,50.065,17300.0
2010-10-22 10:40:00,56.67,56.85,56.64,56.82,29700.0,50.0827,50.2418,50.0562,50.2153,29700.0
2010-10-22 10:45:00,56.84,56.97,56.84,56.95,22900.0,50.2329,50.3478,50.2329,50.3302,22900.0
2010-10-22 10:50:00,56.94,57.08,56.94,57.06,32200.0,50.3213,50.445,50.3213,50.4274,32200.0
2010-10-22 10:55:00,57.05,57.09,57.01,57.02,21500.0,50.4185,50.4539,50.3832,50.392,21500.0
2010-10-22 11:00:00,57.02,57.14,56.99,57.13,23200.0,50.392,50.4981,50.3655,50.4892,23200.0
2010-10-22 11:05:00,57.11,57.12,56.9,56.9,16300.0,50.4716,50.4804,50.286,50.286,16300.0
2010-10-22 11:10:00,56.9,57.02,56.9,56.95,18900.0,50.286,50.392,50.286,50.3302,18900.0
2010-10-22 11:15:00,56.95,57.11,56.95,57.11,18300.0,50.3302,50.4716,50.3302,50.4716,18300.0
2010-10-22 11:20:00,57.11,57.14,57.08,57.08,19600.0,50.4716,50.4981,50.445,50.445,19600.0
2010-10-22 11:25:00,57.09,57.14,57.08,57.14,17600.0,50.4539,50.4981,50.445,50.4981,17600.0
2010-10-22 11:30:00,57.11,57.13,57.05,57.07,11700.0,50.4716,50.4892,50.4185,50.4362,11700.0
2010-10-22 11:35:00,57.08,57.14,57.07,57.1,8600.0,50.445,50.4981,50.4362,50.4627,8600.0
2010-10-22 11:40:00,57.11,57.12,56.94,56.94,69000.0,50.4716,50.4804,50.3213,50.3213,69000.0
2010-10-22 11:45:00,56.94,57.01,56.94,56.97,17500.0,50.3213,50.3832,50.3213,50.3478,17500.0
2010-10-22 11:50:00,56.96,56.97,56.94,56.97,12600.0,50.339,50.3478,50.3213,50.3478,12600.0
2010-10-22 11:55:00,56.97,56.97,56.85,56.85,17200.0,50.3478,50.3478,50.2418,50.2418,17200.0
2010-10-22 12:00:00,56.87,56.87,56.82,56.85,11400.0,50.2595,50.2595,50.2153,50.2418,11400.0
2010-10-22 12:05:00,56.86,56.88,56.82,56.84,10700.0,50.2506,50.2683,50.2153,50.2329,10700.0
2010-10-22 12:10:00,56.84,57.02,56.83,57.01,35300.0,50.2329,50.392,50.2241,50.3832,35300.0
2010-10-22 12:15:00,57.01,57.06,56.99,57.04,15100.0,50.3832,50.4274,50.3655,50.4097,15100.0
2010-10-22 12:20:00,57.04,57.04,56.98,57.03,13100.0,50.4097,50.4097,50.3567,50.4009,13100.0
2010-10-22 12:25:00,57.03,57.04,56.96,56.97,14300.0,50.4009,50.4097,50.339,50.3478,14300.0
2010-10-22 12:30:00,56.97,57.0,56.95,56.95,11900.0,50.3478,50.3743,50.3302,50.3302,11900.0
2010-10-22 12:35:00,56.96,57.01,56.96,56.99,12100.0,50.339,50.3832,50.339,50.3655,12100.0
2010-10-22 12:40:00,56.99,57.02,56.97,57.0,7700.0,50.3655,50.392,50.3478,50.3743,7700.0
2010-10-22 12:45:00,57.0,57.01,56.98,57.0,9200.0,50.3743,50.3832,50.3567,50.3743,9200.0
2010-10-22 12:50:00,57.0,57.0,56.97,56.98,19200.0,50.3743,50.3743,50.3478,50.3567,19200.0
2010-10-22 12:55:00,56.99,57.0,56.97,57.0,8100.0,50.3655,50.3743,50.3478,50.3743,8100.0
2010-10-22 13:00:00,56.99,56.99,56.94,56.94,9100.0,50.3655,50.3655,50.3213,50.3213,9100.0
2010-10-22 13:05:00,56.95,56.97,56.94,56.96,8800.0,50.3302,50.3478,50.3213,50.339,8800.0
2010-10-22 13:10:00,56.97,56.99,56.94,56.99,8000.0,50.3478,50.3655,50.3213,50.3655,8000.0
2010-10-22 13:15:00,56.99,57.03,56.98,56.98,12200.0,50.3655,50.4009,50.3567,50.3567,12200.0
2010-10-22 13:20:00,56.98,57.03,56.97,57.03,17200.0,50.3567,50.4009,50.3478,50.4009,17200.0
2010-10-22 13:25:00,57.03,57.03,56.98,56.98,11000.0,50.4009,50.4009,50.3567,50.3567,11000.0
2010-10-22 13:30:00,56.97,57.06,56.96,57.03,11700.0,50.3478,50.4274,50.339,50.4009,11700.0
2010-10-22 13:35:00,57.04,57.09,57.04,57.08,8300.0,50.4097,50.4539,50.4097,50.445,8300.0
2010-10-22 13:40:00,57.07,57.09,57.07,57.07,8800.0,50.4362,50.4539,50.4362,50.4362,8800.0
2010-10-22 13:45:00,57.06,57.07,57.03,57.04,5400.0,50.4274,50.4362,50.4009,50.4097,5400.0
2010-10-22 13:50:00,57.04,57.05,57.02,57.04,8900.0,50.4097,50.4185,50.392,50.4097,8900.0
2010-10-22 13:55:00,57.04,57.04,56.98,56.98,14800.0,50.4097,50.4097,50.3567,50.3567,14800.0
2010-10-22 14:00:00,56.98,57.0,56.97,56.97,11600.0,50.3567,50.3743,50.3478,50.3478,11600.0
2010-10-22 14:05:00,56.97,57.04,56.96,57.03,11200.0,50.3478,50.4097,50.339,50.4009,11200.0
2010-10-22 14:10:00,57.04,57.04,57.01,57.01,13600.0,50.4097,50.4097,50.3832,50.3832,13600.0
2010-10-22 14:15:00,57.02,57.03,56.97,56.99,11700.0,50.392,50.4009,50.3478,50.3655,11700.0
2010-10-22 14:20:00,56.99,56.99,56.93,56.93,11800.0,50.3655,50.3655,50.3125,50.3125,11800.0
2010-10-22 14:25:00,56.93,56.93,56.88,56.88,18100.0,50.3125,50.3125,50.2683,50.2683,18100.0
2010-10-22 14:30:00,56.89,56.91,56.85,56.9,17000.0,50.2771,50.2948,50.2418,50.286,17000.0
2010-10-22 14:35:00,56.9,56.96,56.9,56.96,15900.0,50.286,50.339,50.286,50.339,15900.0
2010-10-22 14:40:00,56.95,57.0,56.95,56.99,13800.0,50.3302,50.3743,50.3302,50.3655,13800.0
2010-10-22 14:45:00,57.0,57.0,56.98,56.99,19400.0,50.3743,50.3743,50.3567,50.3655,19400.0
2010-10-22 14:50:00,56.99,57.0,56.99,56.99,14100.0,50.3655,50.3743,50.3655,50.3655,14100.0
2010-10-22 14:55:00,57.0,57.0,56.97,56.97,25500.0,50.3743,50.3743,50.3478,50.3478,25500.0
2010-10-22 15:00:00,56.96,57.03,56.96,57.02,31300.0,50.339,50.4009,50.339,50.392,31300.0
2010-10-22 15:05:00,57.01,57.04,56.96,56.97,37100.0,50.3832,50.4097,50.339,50.3478,37100.0
2010-10-22 15:10:00,56.97,56.98,56.93,56.96,21800.0,50.3478,50.3567,50.3125,50.339,21800.0
2010-10-22 15:15:00,56.97,57.0,56.97,56.99,14600.0,50.3478,50.3743,50.3478,50.3655,14600.0
2010-10-22 15:20:00,57.0,57.07,57.0,57.05,28600.0,50.3743,50.4362,50.3743,50.4185,28600.0
2010-10-22 15:25:00,57.06,57.07,57.02,57.05,22500.0,50.4274,50.4362,50.392,50.4185,22500.0
2010-10-22 15:30:00,57.04,57.05,56.98,56.99,35000.0,50.4097,50.4185,50.3567,50.3655,35000.0
2010-10-22 15:35:00,56.98,57.0,56.96,56.96,26000.0,50.3567,50.3743,50.339,50.339,26000.0
2010-10-22 15:40:00,56.96,56.97,56.9,56.9,45600.0,50.339,50.3478,50.286,50.286,45600.0
2010-10-22 15:45:00,56.9,56.94,56.87,56.92,74200.0,50.286,50.3213,50.2595,50.3036,74200.0
2010-10-22 15:50:00,56.92,56.98,56.91,56.93,52400.0,50.3036,50.3567,50.2948,50.3125,52400.0
2010-10-22 15:55:00,56.91,56.99,56.89,56.99,54100.0,50.2948,50.3655,50.2771,50.3655,54100.0
2010-10-25 09:30:00,57.21,57.68,57.15,57.66,22300.0,50.5599,50.9753,50.5069,50.9576,22300.0
2010-10-25 09:35:00,57.67,57.69,57.5,57.55,19400.0,50.9665,50.9841,50.8162,50.8604,19400.0
2010-10-25 09:40:00,57.54,57.82,57.53,57.6,58200.0,50.8516,51.099,50.8427,50.9046,58200.0
2010-10-25 09:45:00,57.6,57.66,57.51,57.58,11200.0,50.9046,50.9576,50.8251,50.8869,11200.0
2010-10-25 09:50:00,57.6,57.74,57.6,57.73,12900.0,50.9046,51.0283,50.9046,51.0195,12900.0
2010-10-25 09:55:00,57.73,57.83,57.61,57.79,20100.0,51.0195,51.1079,50.9134,51.0725,20100.0
2010-10-25 10:00:00,57.8,58.04,57.78,57.96,56800.0,51.0814,51.2935,51.0637,51.2228,56800.0
2010-10-25 10:05:00,57.97,58.01,57.92,57.99,30000.0,51.2316,51.2669,51.1874,51.2493,30000.0
2010-10-25 10:10:00,57.99,58.08,57.98,58.06,24500.0,51.2493,51.3288,51.2404,51.3111,24500.0
2010-10-25 10:15:00,58.07,58.09,58.05,58.09,24600.0,51.32,51.3376,51.3023,51.3376,24600.0
2010-10-25 10:20:00,58.08,58.08,57.79,57.8,22800.0,51.3288,51.3288,51.0725,51.0814,22800.0
2010-10-25 10:25:00,57.79,57.86,57.79,57.83,14100.0,51.0725,51.1344,51.0725,51.1079,14100.0
2010-10-25 10:30:00,57.84,57.93,57.82,57.88,34800.0,51.1167,51.1962,51.099,51.1521,34800.0
2010-10-25 10:35:00,57.86,57.87,57.82,57.87,17900.0,51.1344,51.1432,51.099,51.1432,17900.0
2010-10-25 10:40:00,57.86,57.89,57.64,57.8,21300.0,51.1344,51.1609,50.94,51.0814,21300.0
2010-10-25 10:45:00,57.81,57.81,57.75,57.77,12100.0,51.0902,51.0902,51.0372,51.0548,12100.0
2010-10-25 10:50:00,57.76,57.76,57.68,57.71,10300.0,51.046,51.046,50.9753,51.0018,10300.0
2010-10-25 10:55:00,57.71,57.73,57.63,57.65,15500.0,51.0018,51.0195,50.9311,50.9488,15500.0
2010-10-25 11:00:00,57.64,57.67,57.56,57.58,14000.0,50.94,50.9665,50.8693,50.8869,14000.0
2010-10-25 11:05:00,57.54,57.66,57.54,57.65,6900.0,50.8516,50.9576,50.8516,50.9488,6900.0
2010-10-25 11:10:00,57.65,57.67,57.6,57.65,7100.0,50.9488,50.9665,50.9046,50.9488,7100.0
2010-10-25 11:15:00,57.63,57.64,57.56,57.64,8500.0,50.9311,50.94,50.8693,50.94,8500.0
2010-10-25 11:20:00,57.66,57.68,57.61,57.65,6300.0,50.9576,50.9753,50.9134,50.9488,6300.0
2010-10-25 11:25:00,57.64,57.68,57.64,57.66,6800.0,50.94,50.9753,50.94,50.9576,6800.0
2010-10-25 11:30:00,57.67,57.72,57.67,57.71,11000.0,50.9665,51.0107,50.9665,51.0018,11000.0
2010-10-25 11:35:00,57.7,57.72,57.66,57.66,6100.0,50.993,51.0107,50.9576,50.9576,6100.0
2010-10-25 11:40:00,57.66,57.67,57.62,57.65,5900.0,50.9576,50.9665,50.9223,50.9488,5900.0
2010-10-25 11:45:00,57.65,57.72,57.65,57.7,6900.0,50.9488,51.0107,50.9488,50.993,6900.0
2010-10-25 11:50:00,57.7,57.75,57.7,57.71,9700.0,50.993,51.0372,50.993,51.0018,9700.0
2010-10-25 11:55:00,57.72,57.77,57.71,57.71,12200.0,51.0107,51.0548,51.0018,51.0018,12200.0
2010-10-25 12:00:00,57.72,57.73,57.64,57.64,8800.0,51.0107,51.0195,50.94,50.94,8800.0
2010-10-25 12:05:00,57.63,57.64,57.6,57.63,6800.0,50.9311,50.94,50.9046,50.9311,6800.0
2010-10-25 12:10:00,57.64,57.8,57.64,57.77,26800.0,50.94,51.0814,50.94,51.0548,26800.0
2010-10-25 12:15:00,57.77,57.82,57.74,57.75,12100.0,51.0548,51.099,51.0283,51.0372,12100.0
2010-10-25 12:20:00,57.74,57.75,57.56,57.64,12900.0,51.0283,51.0372,50.8693,50.94,12900.0
2010-10-25 12:25:00,57.65,57.73,57.64,57.71,7200.0,50.9488,51.0195,50.94,51.0018,7200.0
2010-10-25 12:30:00,57.72,57.73,57.7,57.72,9200.0,51.0107,51.0195,50.993,51.0107,9200.0
2010-10-25 12:35:00,57.72,57.72,57.65,57.67,9100.0,51.0107,51.0107,50.9488,50.9665,9100.0
2010-10-25 12:40:00,57.66,57.7,57.64,57.7,12600.0,50.9576,50.993,50.94,50.993,12600.0
2010-10-25 12:45:00,57.7,57.71,57.65,57.65,4100.0,50.993,51.0018,50.9488,50.9488,4100.0
2010-10-25 12:50:00,57.65,57.65,57.59,57.6,7900.0,50.9488,50.9488,50.8958,50.9046,7900.0
2010-10-25 12:55:00,57.6,57.65,57.59,57.6,6900.0,50.9046,50.9488,50.8958,50.9046,6900.0
2010-10-25 13:00:00,57.58,57.64,57.55,57.64,7200.0,50.8869,50.94,50.8604,50.94,7200.0
2010-10-25 13:05:00,57.63,57.64,57.6,57.63,5200.0,50.9311,50.94,50.9046,50.9311,5200.0
2010-10-25 13:10:00,57.63,57.64,57.61,57.62,5100.0,50.9311,50.94,50.9134,50.9223,5100.0
2010-10-25 13:15:00,57.63,57.64,57.59,57.64,7300.0,50.9311,50.94,50.8958,50.94,7300.0
2010-10-25 13:20:00,57.64,57.67,57.62,57.66,6900.0,50.94,50.9665,50.9223,50.9576,6900.0
2010-10-25 13:25:00,57.65,57.67,57.61,57.64,8400.0,50.9488,50.9665,50.9134,50.94,8400.0
2010-10-25 13:30:00,57.65,57.67,57.61,57.63,16400.0,50.9488,50.9665,50.9134,50.9311,16400.0
2010-10-25 13:35:00,57.61,57.63,57.58,57.6,7800.0,50.9134,50.9311,50.8869,50.9046,7800.0
2010-10-25 13:40:00,57.6,57.63,57.6,57.63,5600.0,50.9046,50.9311,50.9046,50.9311,5600.0
2010-10-25 13:45:00,57.62,57.65,57.6,57.6,7000.0,50.9223,50.9488,50.9046,50.9046,7000.0
2010-10-25 13:50:00,57.59,57.6,57.55,57.55,3800.0,50.8958,50.9046,50.8604,50.8604,3800.0
2010-10-25 13:55:00,57.56,57.62,57.55,57.62,13000.0,50.8693,50.9223,50.8604,50.9223,13000.0
2010-10-25 14:00:00,57.62,57.64,57.59,57.6,5800.0,50.9223,50.94,50.8958,50.9046,5800.0
2010-10-25 14:05:00,57.6,57.63,57.59,57.63,5300.0,50.9046,50.9311,50.8958,50.9311,5300.0
2010-10-25 14:10:00,57.63,57.65,57.59,57.6,10600.0,50.9311,50.9488,50.8958,50.9046,10600.0
2010-10-25 14:15:00,57.6,57.63,57.59,57.61,12600.0,50.9046,50.9311,50.8958,50.9134,12600.0
2010-10-25 14:20:00,57.63,57.65,57.61,57.63,6600.0,50.9311,50.9488,50.9134,50.9311,6600.0
2010-10-25 14:25:00,57.64,57.67,57.62,57.64,8800.0,50.94,50.9665,50.9223,50.94,8800.0
2010-10-25 14:30:00,57.63,57.69,57.58,57.62,13900.0,50.9311,50.9841,50.8869,50.9223,13900.0
2010-10-25 14:35:00,57.61,57.62,57.52,57.58,8200.0,50.9134,50.9223,50.8339,50.8869,8200.0
2010-10-25 14:40:00,57.58,57.59,57.5,57.53,12900.0,50.8869,50.8958,50.8162,50.8427,12900.0
2010-10-25 14:45:00,57.54,57.57,57.53,57.54,6300.0,50.8516,50.8781,50.8427,50.8516,6300.0
2010-10-25 14:50:00,57.54,57.59,57.54,57.54,16200.0,50.8516,50.8958,50.8516,50.8516,16200.0
2010-10-25 14:55:00,57.54,57.55,57.51,57.51,11200.0,50.8516,50.8604,50.8251,50.8251,11200.0
2010-10-25 15:00:00,57.51,57.58,57.5,57.54,12900.0,50.8251,50.8869,50.8162,50.8516,12900.0
2010-10-25 15:05:00,57.55,57.59,57.52,57.57,13000.0,50.8604,50.8958,50.8339,50.8781,13000.0
2010-10-25 15:10:00,57.57,57.6,57.53,57.53,10300.0,50.8781,50.9046,50.8427,50.8427,10300.0
2010-10-25 15:15:00,57.54,57.64,57.54,57.64,27700.0,50.8516,50.94,50.8516,50.94,27700.0
2010-10-25 15:20:00,57.63,57.76,57.62,57.75,31400.0,50.9311,51.046,50.9223,51.0372,31400.0
2010-10-25 15:25:00,57.74,57.81,57.74,57.8,25300.0,51.0283,51.0902,51.0283,51.0814,25300.0
2010-10-25 15:30:00,57.8,57.84,57.78,57.78,26000.0,51.0814,51.1167,51.0637,51.0637,26000.0
2010-10-25 15:35:00,57.78,57.79,57.61,57.61,24900.0,51.0637,51.0725,50.9134,50.9134,24900.0
2010-10-25 15:40:00,57.61,57.66,57.55,57.64,22600.0,50.9134,50.9576,50.8604,50.94,22600.0
2010-10-25 15:45:00,57.63,57.63,57.4,57.49,50200.0,50.9311,50.9311,50.7279,50.8074,50200.0
2010-10-25 15:50:00,57.49,57.57,57.43,57.53,71600.0,50.8074,50.8781,50.7544,50.8427,71600.0
2010-10-25 15:55:00,57.54,57.54,57.43,57.47,70800.0,50.8516,50.8516,50.7544,50.7897,70800.0
2010-10-26 09:30:00,57.13,57.53,57.13,57.41,47900.0,50.4892,50.8427,50.4892,50.7367,47900.0
2010-10-26 09:35:00,57.38,57.46,57.2,57.31,27600.0,50.7102,50.7809,50.5511,50.6483,27600.0
2010-10-26 09:40:00,57.35,57.35,56.88,57.03,33800.0,50.6837,50.6837,50.2683,50.4009,33800.0
2010-10-26 09:45:00,57.0,57.1,56.97,57.04,23000.0,50.3743,50.4627,50.3478,50.4097,23000.0
2010-10-26 09:50:00,57.04,57.15,57.02,57.1,15400.0,50.4097,50.5069,50.392,50.4627,15400.0
2010-10-26 09:55:00,57.12,57.12,56.94,56.94,16700.0,50.4804,50.4804,50.3213,50.3213,16700.0
2010-10-26 10:00:00,56.96,57.14,56.96,57.06,31200.0,50.339,50.4981,50.339,50.4274,31200.0
2010-10-26 10:05:00,57.06,57.08,56.84,56.98,17200.0,50.4274,50.445,50.2329,50.3567,17200.0
2010-10-26 10:10:00,56.99,57.05,56.95,57.03,18000.0,50.3655,50.4185,50.3302,50.4009,18000.0
2010-10-26 10:15:00,57.03,57.19,57.03,57.16,19700.0,50.4009,50.5423,50.4009,50.5157,19700.0
2010-10-26 10:20:00,57.18,57.22,57.14,57.2,13000.0,50.5334,50.5688,50.4981,50.5511,13000.0
2010-10-26 10:25:00,57.2,57.23,57.18,57.19,16400.0,50.5511,50.5776,50.5334,50.5423,16400.0
2010-10-26 10:30:00,57.19,57.24,57.15,57.18,11800.0,50.5423,50.5864,50.5069,50.5334,11800.0
2010-10-26 10:35:00,57.2,57.2,57.11,57.18,16800.0,50.5511,50.5511,50.4716,50.5334,16800.0
2010-10-26 10:40:00,57.18,57.21,57.12,57.16,10100.0,50.5334,50.5599,50.4804,50.5157,10100.0
2010-10-26 10:45:00,57.15,57.15,57.05,57.05,46300.0,50.5069,50.5069,50.4185,50.4185,46300.0
2010-10-26 10:50:00,57.05,57.07,57.02,57.06,19100.0,50.4185,50.4362,50.392,50.4274,19100.0
2010-10-26 10:55:00,57.06,57.19,57.06,57.09,24300.0,50.4274,50.5423,50.4274,50.4539,24300.0
2010-10-26 11:00:00,57.11,57.18,57.1,57.1,57500.0,50.4716,50.5334,50.4627,50.4627,57500.0
2010-10-26 11:05:00,57.11,57.11,57.06,57.07,12000.0,50.4716,50.4716,50.4274,50.4362,12000.0
2010-10-26 11:10:00,57.06,57.09,57.0,57.09,23600.0,50.4274,50.4539,50.3743,50.4539,23600.0
2010-10-26 11:15:00,57.11,57.19,57.1,57.15,12700.0,50.4716,50.5423,50.4627,50.5069,12700.0
2010-10-26 11:20:00,57.18,57.39,57.16,57.38,17500.0,50.5334,50.719,50.5157,50.7102,17500.0
2010-10-26 11:25:00,57.38,57.45,57.36,57.45,11500.0,50.7102,50.772,50.6925,50.772,11500.0
2010-10-26 11:30:00,57.45,57.46,57.37,57.37,17000.0,50.772,50.7809,50.7013,50.7013,17000.0
2010-10-26 11:35:00,57.37,57.37,57.28,57.28,10200.0,50.7013,50.7013,50.6218,50.6218,10200.0
2010-10-26 11:40:00,57.26,57.33,57.24,57.27,13000.0,50.6041,50.666,50.5864,50.613,13000.0
2010-10-26 11:45:00,57.25,57.28,57.23,57.25,9600.0,50.5953,50.6218,50.5776,50.5953,9600.0
2010-10-26 11:50:00,57.25,57.26,57.23,57.24,10800.0,50.5953,50.6041,50.5776,50.5864,10800.0
2010-10-26 11:55:00,57.24,57.24,57.18,57.23,13200.0,50.5864,50.5864,50.5334,50.5776,13200.0
2010-10-26 12:00:00,57.23,57.29,57.19,57.2,15000.0,50.5776,50.6306,50.5423,50.5511,15000.0
2010-10-26 12:05:00,57.2,57.2,57.1,57.14,15300.0,50.5511,50.5511,50.4627,50.4981,15300.0
2010-10-26 12:10:00,57.16,57.2,57.15,57.2,9300.0,50.5157,50.5511,50.5069,50.5511,9300.0
2010-10-26 12:15:00,57.19,57.21,57.15,57.18,5200.0,50.5423,50.5599,50.5069,50.5334,5200.0
2010-10-26 12:20:00,57.17,57.2,57.17,57.19,4900.0,50.5246,50.5511,50.5246,50.5423,4900.0
2010-10-26 12:25:00,57.17,57.21,57.17,57.17,5500.0,50.5246,50.5599,50.5246,50.5246,5500.0
2010-10-26 12:30:00,57.17,57.19,57.15,57.19,6700.0,50.5246,50.5423,50.5069,50.5423,6700.0
2010-10-26 12:35:00,57.19,57.25,57.19,57.21,7100.0,50.5423,50.5953,50.5423,50.5599,7100.0
2010-10-26 12:40:00,57.22,57.26,57.19,57.22,11000.0,50.5688,50.6041,50.5423,50.5688,11000.0
2010-10-26 12:45:00,57.2,57.25,57.2,57.25,10400.0,50.5511,50.5953,50.5511,50.5953,10400.0
2010-10-26 12:50:00,57.25,57.27,57.24,57.25,9600.0,50.5953,50.613,50.5864,50.5953,9600.0
2010-10-26 12:55:00,57.24,57.3,57.24,57.29,15000.0,50.5864,50.6395,50.5864,50.6306,15000.0
2010-10-26 13:00:00,57.3,57.35,57.3,57.35,10100.0,50.6395,50.6837,50.6395,50.6837,10100.0
2010-10-26 13:05:00,57.35,57.37,57.33,57.37,11400.0,50.6837,50.7013,50.666,50.7013,11400.0
2010-10-26 13:10:00,57.37,57.38,57.31,57.35,9800.0,50.7013,50.7102,50.6483,50.6837,9800.0
2010-10-26 13:15:00,57.36,57.36,57.25,57.26,9900.0,50.6925,50.6925,50.5953,50.6041,9900.0
2010-10-26 13:20:00,57.25,57.29,57.23,57.23,4200.0,50.5953,50.6306,50.5776,50.5776,4200.0
2010-10-26 13:25:00,57.24,57.28,57.21,57.23,10700.0,50.5864,50.6218,50.5599,50.5776,10700.0
2010-10-26 13:30:00,57.22,57.27,57.22,57.26,3800.0,50.5688,50.613,50.5688,50.6041,3800.0
2010-10-26 13:35:00,57.26,57.26,57.17,57.18,7000.0,50.6041,50.6041,50.5246,50.5334,7000.0
2010-10-26 13:40:00,57.17,57.19,57.16,57.16,10100.0,50.5246,50.5423,50.5157,50.5157,10100.0
2010-10-26 13:45:00,57.16,57.16,57.08,57.08,9000.0,50.5157,50.5157,50.445,50.445,9000.0
2010-10-26 13:50:00,57.09,57.09,57.0,57.0,12100.0,50.4539,50.4539,50.3743,50.3743,12100.0
2010-10-26 13:55:00,57.0,57.01,56.97,56.97,6500.0,50.3743,50.3832,50.3478,50.3478,6500.0
2010-10-26 14:00:00,56.97,57.02,56.95,56.95,18600.0,50.3478,50.392,50.3302,50.3302,18600.0
2010-10-26 14:05:00,56.97,56.98,56.89,56.89,18800.0,50.3478,50.3567,50.2771,50.2771,18800.0
2010-10-26 14:10:00,56.89,56.89,56.84,56.87,12300.0,50.2771,50.2771,50.2329,50.2595,12300.0
2010-10-26 14:15:00,56.87,56.9,56.86,56.9,9500.0,50.2595,50.286,50.2506,50.286,9500.0
2010-10-26 14:20:00,56.89,56.96,56.89,56.93,14600.0,50.2771,50.339,50.2771,50.3125,14600.0
2010-10-26 14:25:00,56.91,56.98,56.91,56.95,16300.0,50.2948,50.3567,50.2948,50.3302,16300.0
2010-10-26 14:30:00,56.96,56.96,56.88,56.95,22500.0,50.339,50.339,50.2683,50.3302,22500.0
2010-10-26 14:35:00,56.95,57.03,56.94,57.01,18900.0,50.3302,50.4009,50.3213,50.3832,18900.0
2010-10-26 14:40:00,57.02,57.06,57.0,57.03,13000.0,50.392,50.4274,50.3743,50.4009,13000.0
2010-10-26 14:45:00,57.03,57.08,57.02,57.06,9800.0,50.4009,50.445,50.392,50.4274,9800.0
2010-10-26 14:50:00,57.07,57.1,57.07,57.1,12200.0,50.4362,50.4627,50.4362,50.4627,12200.0
2010-10-26 14:55:00,57.1,57.12,57.05,57.05,10700.0,50.4627,50.4804,50.4185,50.4185,10700.0
2010-10-26 15:00:00,57.06,57.12,57.05,57.1,16900.0,50.4274,50.4804,50.4185,50.4627,16900.0
2010-10-26 15:05:00,57.11,57.15,57.09,57.1,11100.0,50.4716,50.5069,50.4539,50.4627,11100.0
2010-10-26 15:10:00,57.11,57.13,57.02,57.04,18100.0,50.4716,50.4892,50.392,50.4097,18100.0
2010-10-26 15:15:00,57.04,57.12,57.04,57.12,15100.0,50.4097,50.4804,50.4097,50.4804,15100.0
2010-10-26 15:20:00,57.12,57.19,57.12,57.15,16300.0,50.4804,50.5423,50.4804,50.5069,16300.0
2010-10-26 15:25:00,57.16,57.18,57.13,57.13,16000.0,50.5157,50.5334,50.4892,50.4892,16000.0
2010-10-26 15:30:00,57.13,57.19,57.09,57.19,18700.0,50.4892,50.5423,50.4539,50.5423,18700.0
2010-10-26 15:35:00,57.19,57.19,57.13,57.18,16700.0,50.5423,50.5423,50.4892,50.5334,16700.0
2010-10-26 15:40:00,57.18,57.2,57.15,57.17,18300.0,50.5334,50.5511,50.5069,50.5246,18300.0
2010-10-26 15:45:00,57.17,57.19,57.1,57.15,41200.0,50.5246,50.5423,50.4627,50.5069,41200.0
2010-10-26 15:50:00,57.15,57.18,57.13,57.15,39000.0,50.5069,50.5334,50.4892,50.5069,39000.0
2010-10-26 15:55:00,57.15,57.23,57.14,57.22,61600.0,50.5069,50.5776,50.4981,50.5688,61600.0
2010-10-27 09:30:00,56.66,56.95,56.62,56.95,26300.0,50.0739,50.3302,50.0385,50.3302,26300.0
2010-10-27 09:35:00,56.89,57.03,56.8,56.99,15700.0,50.2771,50.4009,50.1976,50.3655,15700.0
2010-10-27 09:40:00,57.01,57.11,56.95,56.98,12400.0,50.3832,50.4716,50.3302,50.3567,12400.0
2010-10-27 09:45:00,56.98,57.14,56.91,57.12,16000.0,50.3567,50.4981,50.2948,50.4804,16000.0
2010-10-27 09:50:00,57.12,57.21,57.11,57.14,14600.0,50.4804,50.5599,50.4716,50.4981,14600.0
2010-10-27 09:55:00,57.14,57.25,57.12,57.24,16100.0,50.4981,50.5953,50.4804,50.5864,16100.0
2010-10-27 10:00:00,57.24,57.38,57.05,57.14,21500.0,50.5864,50.7102,50.4185,50.4981,21500.0
2010-10-27 10:05:00,57.12,57.16,57.1,57.14,6600.0,50.4804,50.5157,50.4627,50.4981,6600.0
2010-10-27 10:10:00,57.13,57.25,57.04,57.21,10300.0,50.4892,50.5953,50.4097,50.5599,10300.0
2010-10-27 10:15:00,57.21,57.21,57.15,57.16,4900.0,50.5599,50.5599,50.5069,50.5157,4900.0
2010-10-27 10:20:00,57.16,57.16,56.72,56.79,14300.0,50.5157,50.5157,50.1269,50.1888,14300.0
2010-10-27 10:25:00,56.76,56.78,56.5,56.51,19300.0,50.1622,50.1799,49.9325,49.9413,19300.0
2010-10-27 10:30:00,56.51,56.62,56.46,56.56,18100.0,49.9413,50.0385,49.8971,49.9855,18100.0
2010-10-27 10:35:00,56.56,56.77,56.55,56.76,23100.0,49.9855,50.1711,49.9767,50.1622,23100.0
2010-10-27 10:40:00,56.77,56.82,56.71,56.72,13300.0,50.1711,50.2153,50.1181,50.1269,13300.0
2010-10-27 10:45:00,56.73,56.73,56.55,56.56,22800.0,50.1357,50.1357,49.9767,49.9855,22800.0
2010-10-27 10:50:00,56.56,56.57,56.42,56.52,13800.0,49.9855,49.9943,49.8618,49.9501,13800.0
2010-10-27 10:55:00,56.52,56.53,56.35,56.37,15400.0,49.9501,49.959,49.7999,49.8176,15400.0
2010-10-27 11:00:00,56.37,56.4,56.33,56.39,9300.0,49.8176,49.8441,49.7822,49.8353,9300.0
2010-10-27 11:05:00,56.4,56.41,56.26,56.27,23600.0,49.8441,49.8529,49.7204,49.7292,23600.0
2010-10-27 11:10:00,56.26,56.27,56.17,56.19,25300.0,49.7204,49.7292,49.6408,49.6585,25300.0
2010-10-27 11:15:00,56.18,56.27,56.16,56.25,16800.0,49.6497,49.7292,49.632,49.7115,16800.0
2010-10-27 11:20:00,56.25,56.31,56.12,56.15,17100.0,49.7115,49.7646,49.5966,49.6232,17100.0
2010-10-27 11:25:00,56.16,56.25,56.14,56.18,6500.0,49.632,49.7115,49.6143,49.6497,6500.0
2010-10-27 11:30:00,56.16,56.18,56.02,56.12,16400.0,49.632,49.6497,49.5083,49.5966,16400.0
2010-10-27 11:35:00,56.13,56.33,56.12,56.23,14900.0,49.6055,49.7822,49.5966,49.6939,14900.0
2010-10-27 11:40:00,56.23,56.34,56.23,56.3,9800.0,49.6939,49.7911,49.6939,49.7557,9800.0
2010-10-27 11:45:00,56.29,56.31,56.28,56.29,5500.0,49.7469,49.7646,49.738,49.7469,5500.0
2010-10-27 11:50:00,56.3,56.44,56.29,56.44,10800.0,49.7557,49.8794,49.7469,49.8794,10800.0
2010-10-27 11:55:00,56.42,56.45,56.39,56.43,13300.0,49.8618,49.8883,49.8353,49.8706,13300.0
2010-10-27 12:00:00,56.44,56.53,56.43,56.52,25000.0,49.8794,49.959,49.8706,49.9501,25000.0
2010-10-27 12:05:00,56.52,56.55,56.49,56.55,25200.0,49.9501,49.9767,49.9236,49.9767,25200.0
2010-10-27 12:10:00,56.56,56.64,56.55,56.64,13000.0,49.9855,50.0562,49.9767,50.0562,13000.0
2010-10-27 12:15:00,56.64,56.67,56.53,56.57,15000.0,50.0562,50.0827,49.959,49.9943,15000.0
2010-10-27 12:20:00,56.56,56.59,56.52,56.57,9200.0,49.9855,50.012,49.9501,49.9943,9200.0
2010-10-27 12:25:00,56.56,56.6,56.47,56.49,11400.0,49.9855,50.0208,49.906,49.9236,11400.0
2010-10-27 12:30:00,56.5,56.58,56.49,56.49,12100.0,49.9325,50.0032,49.9236,49.9236,12100.0
2010-10-27 12:35:00,56.49,56.55,56.49,56.54,3300.0,49.9236,49.9767,49.9236,49.9678,3300.0
2010-10-27 12:40:00,56.54,56.54,56.43,56.43,6100.0,49.9678,49.9678,49.8706,49.8706,6100.0
2010-10-27 12:45:00,56.44,56.49,56.44,56.49,2700.0,49.8794,49.9236,49.8794,49.9236,2700.0
2010-10-27 12:50:00,56.47,56.54,56.47,56.54,5000.0,49.906,49.9678,49.906,49.9678,5000.0
2010-10-27 12:55:00,56.54,56.54,56.49,56.49,9100.0,49.9678,49.9678,49.9236,49.9236,9100.0
2010-10-27 13:00:00,56.5,56.55,56.5,56.55,7600.0,49.9325,49.9767,49.9325,49.9767,7600.0
2010-10-27 13:05:00,56.54,56.54,56.5,56.54,15700.0,49.9678,49.9678,49.9325,49.9678,15700.0
2010-10-27 13:10:00,56.53,56.53,56.49,56.5,13400.0,49.959,49.959,49.9236,49.9325,13400.0
2010-10-27 13:15:00,56.5,56.51,56.46,56.48,18900.0,49.9325,49.9413,49.8971,49.9148,18900.0
2010-10-27 13:20:00,56.49,56.5,56.47,56.5,5700.0,49.9236,49.9325,49.906,49.9325,5700.0
2010-10-27 13:25:00,56.5,56.57,56.48,56.54,13000.0,49.9325,49.9943,49.9148,49.9678,13000.0
2010-10-27 13:30:00,56.54,56.55,56.5,56.5,4900.0,49.9678,49.9767,49.9325,49.9325,4900.0
2010-10-27 13:35:00,56.52,56.55,56.51,56.54,62400.0,49.9501,49.9767,49.9413,49.9678,62400.0
2010-10-27 13:40:00,56.54,56.55,56.5,56.53,5800.0,49.9678,49.9767,49.9325,49.959,5800.0
2010-10-27 13:45:00,56.54,56.63,56.54,56.62,7600.0,49.9678,50.0474,49.9678,50.0385,7600.0
2010-10-27 13:50:00,56.62,56.62,56.58,56.6,10000.0,50.0385,50.0385,50.0032,50.0208,10000.0
2010-10-27 13:55:00,56.6,56.62,56.57,56.61,32200.0,50.0208,50.0385,49.9943,50.0297,32200.0
2010-10-27 14:00:00,56.62,56.7,56.61,56.69,7600.0,50.0385,50.1092,50.0297,50.1004,7600.0
2010-10-27 14:05:00,56.69,56.72,56.68,56.72,7200.0,50.1004,50.1269,50.0915,50.1269,7200.0
2010-10-27 14:10:00,56.71,56.76,56.64,56.68,43400.0,50.1181,50.1622,50.0562,50.0915,43400.0
2010-10-27 14:15:00,56.68,56.76,56.68,56.76,16000.0,50.0915,50.1622,50.0915,50.1622,16000.0
2010-10-27 14:20:00,56.74,56.77,56.71,56.74,13900.0,50.1446,50.1711,50.1181,50.1446,13900.0
2010-10-27 14:25:00,56.75,56.82,56.72,56.72,15600.0,50.1534,50.2153,50.1269,50.1269,15600.0
2010-10-27 14:30:00,56.72,56.77,56.7,56.76,18600.0,50.1269,50.1711,50.1092,50.1622,18600.0
2010-10-27 14:35:00,56.76,56.88,56.75,56.88,11900.0,50.1622,50.2683,50.1534,50.2683,11900.0
2010-10-27 14:40:00,56.87,56.91,56.83,56.85,15300.0,50.2595,50.2948,50.2241,50.2418,15300.0
2010-10-27 14:45:00,56.83,56.93,56.83,56.9,28500.0,50.2241,50.3125,50.2241,50.286,28500.0
2010-10-27 14:50:00,56.9,56.96,56.89,56.94,21100.0,50.286,50.339,50.2771,50.3213,21100.0
2010-10-27 14:55:00,56.94,56.94,56.88,56.88,10400.0,50.3213,50.3213,50.2683,50.2683,10400.0
2010-10-27 15:00:00,56.86,56.93,56.86,56.88,32200.0,50.2506,50.3125,50.2506,50.2683,32200.0
2010-10-27 15:05:00,56.89,56.94,56.89,56.9,15900.0,50.2771,50.3213,50.2771,50.286,15900.0
2010-10-27 15:10:00,56.9,56.93,56.87,56.89,27900.0,50.286,50.3125,50.2595,50.2771,27900.0
2010-10-27 15:15:00,56.89,56.93,56.86,56.93,28000.0,50.2771,50.3125,50.2506,50.3125,28000.0
2010-10-27 15:20:00,56.93,57.06,56.88,57.06,36700.0,50.3125,50.4274,50.2683,50.4274,36700.0
2010-10-27 15:25:00,57.05,57.14,57.0,57.09,48400.0,50.4185,50.4981,50.3743,50.4539,48400.0
2010-10-27 15:30:00,57.09,57.21,57.08,57.21,43800.0,50.4539,50.5599,50.445,50.5599,43800.0
2010-10-27 15:35:00,57.21,57.27,57.21,57.25,46000.0,50.5599,50.613,50.5599,50.5953,46000.0
2010-10-27 15:40:00,57.26,57.27,57.22,57.22,40000.0,50.6041,50.613,50.5688,50.5688,40000.0
2010-10-27 15:45:00,57.22,57.26,57.16,57.23,35500.0,50.5688,50.6041,50.5157,50.5776,35500.0
2010-10-27 15:50:00,57.23,57.36,57.23,57.34,51900.0,50.5776,50.6925,50.5776,50.6748,51900.0
2010-10-27 15:55:00,57.34,57.47,57.29,57.39,133000.0,50.6748,50.7897,50.6306,50.719,133000.0
2010-10-28 09:30:00,57.61,57.72,57.45,57.56,23300.0,50.9134,51.0107,50.772,50.8693,23300.0
2010-10-28 09:35:00,57.5,57.89,57.5,57.82,23800.0,50.8162,51.1609,50.8162,51.099,23800.0
2010-10-28 09:40:00,57.78,57.89,57.69,57.8,38200.0,51.0637,51.1609,50.9841,51.0814,38200.0
2010-10-28 09:45:00,57.78,57.88,57.74,57.8,24600.0,51.0637,51.1521,51.0283,51.0814,24600.0
2010-10-28 09:50:00,57.79,57.84,57.72,57.83,18500.0,51.0725,51.1167,51.0107,51.1079,18500.0
2010-10-28 09:55:00,57.84,57.92,57.78,57.9,35000.0,51.1167,51.1874,51.0637,51.1697,35000.0
2010-10-28 10:00:00,57.9,58.04,57.84,57.9,32400.0,51.1697,51.2935,51.1167,51.1697,32400.0
2010-10-28 10:05:00,57.91,57.94,57.84,57.91,25600.0,51.1786,51.2051,51.1167,51.1786,25600.0
2010-10-28 10:10:00,57.9,57.92,57.72,57.72,20600.0,51.1697,51.1874,51.0107,51.0107,20600.0
2010-10-28 10:15:00,57.72,57.73,57.5,57.52,19000.0,51.0107,51.0195,50.8162,50.8339,19000.0
2010-10-28 10:20:00,57.52,57.53,57.45,57.49,20800.0,50.8339,50.8427,50.772,50.8074,20800.0
2010-10-28 10:25:00,57.49,57.49,57.36,57.42,29100.0,50.8074,50.8074,50.6925,50.7455,29100.0
2010-10-28 10:30:00,57.4,57.45,57.38,57.42,20000.0,50.7279,50.772,50.7102,50.7455,20000.0
2010-10-28 10:35:00,57.42,57.5,57.41,57.49,28600.0,50.7455,50.8162,50.7367,50.8074,28600.0
2010-10-28 10:40:00,57.48,57.49,57.4,57.44,14400.0,50.7986,50.8074,50.7279,50.7632,14400.0
2010-10-28 10:45:00,57.43,57.47,57.39,57.42,17900.0,50.7544,50.7897,50.719,50.7455,17900.0
2010-10-28 10:50:00,57.42,57.52,57.41,57.48,18400.0,50.7455,50.8339,50.7367,50.7986,18400.0
2010-10-28 10:55:00,57.46,57.59,57.46,57.53,14500.0,50.7809,50.8958,50.7809,50.8427,14500.0
2010-10-28 11:00:00,57.52,57.57,57.48,57.5,17300.0,50.8339,50.8781,50.7986,50.8162,17300.0
2010-10-28 11:05:00,57.5,57.56,57.48,57.55,9800.0,50.8162,50.8693,50.7986,50.8604,9800.0
2010-10-28 11:10:00,57.55,57.58,57.44,57.49,26800.0,50.8604,50.8869,50.7632,50.8074,26800.0
2010-10-28 11:15:00,57.47,57.55,57.42,57.53,11200.0,50.7897,50.8604,50.7455,50.8427,11200.0
2010-10-28 11:20:00,57.55,57.57,57.48,57.56,21400.0,50.8604,50.8781,50.7986,50.8693,21400.0
2010-10-28 11:25:00,57.56,57.56,57.49,57.49,14500.0,50.8693,50.8693,50.8074,50.8074,14500.0
2010-10-28 11:30:00,57.49,57.49,57.42,57.46,14400.0,50.8074,50.8074,50.7455,50.7809,14400.0
2010-10-28 11:35:00,57.44,57.49,57.42,57.42,9600.0,50.7632,50.8074,50.7455,50.7455,9600.0
2010-10-28 11:40:00,57.4,57.41,57.34,57.4,11200.0,50.7279,50.7367,50.6748,50.7279,11200.0
2010-10-28 11:45:00,57.41,57.41,57.35,57.39,13200.0,50.7367,50.7367,50.6837,50.719,13200.0
2010-10-28 11:50:00,57.39,57.45,57.39,57.44,9500.0,50.719,50.772,50.719,50.7632,9500.0
2010-10-28 11:55:00,57.44,57.44,57.36,57.36,9600.0,50.7632,50.7632,50.6925,50.6925,9600.0
2010-10-28 12:00:00,57.36,57.36,57.26,57.33,33500.0,50.6925,50.6925,50.6041,50.666,33500.0
2010-10-28 12:05:00,57.34,57.37,57.32,57.35,77500.0,50.6748,50.7013,50.6572,50.6837,77500.0
2010-10-28 12:10:00,57.35,57.39,57.32,57.36,40500.0,50.6837,50.719,50.6572,50.6925,40500.0
2010-10-28 12:15:00,57.35,57.42,57.35,57.41,34400.0,50.6837,50.7455,50.6837,50.7367,34400.0
2010-10-28 12:20:00,57.41,57.42,57.36,57.36,6400.0,50.7367,50.7455,50.6925,50.6925,6400.0
2010-10-28 12:25:00,57.35,57.35,57.17,57.18,14300.0,50.6837,50.6837,50.5246,50.5334,14300.0
2010-10-28 12:30:00,57.18,57.25,57.15,57.22,26100.0,50.5334,50.5953,50.5069,50.5688,26100.0
2010-10-28 12:35:00,57.21,57.21,57.1,57.14,8700.0,50.5599,50.5599,50.4627,50.4981,8700.0
2010-10-28 12:40:00,57.15,57.23,57.15,57.23,5500.0,50.5069,50.5776,50.5069,50.5776,5500.0
2010-10-28 12:45:00,57.25,57.27,57.19,57.27,12700.0,50.5953,50.613,50.5423,50.613,12700.0
2010-10-28 12:50:00,57.28,57.29,57.26,57.29,3900.0,50.6218,50.6306,50.6041,50.6306,3900.0
2010-10-28 12:55:00,57.31,57.4,57.31,57.35,15600.0,50.6483,50.7279,50.6483,50.6837,15600.0
2010-10-28 13:00:00,57.36,57.43,57.33,57.42,8600.0,50.6925,50.7544,50.666,50.7455,8600.0
2010-10-28 13:05:00,57.42,57.54,57.42,57.53,9900.0,50.7455,50.8516,50.7455,50.8427,9900.0
2010-10-28 13:10:00,57.53,57.63,57.52,57.6,8600.0,50.8427,50.9311,50.8339,50.9046,8600.0
2010-10-28 13:15:00,57.6,57.76,57.6,57.64,12800.0,50.9046,51.046,50.9046,50.94,12800.0
2010-10-28 13:20:00,57.66,57.66,57.5,57.56,7400.0,50.9576,50.9576,50.8162,50.8693,7400.0
2010-10-28 13:25:00,57.57,57.58,57.51,57.57,4900.0,50.8781,50.8869,50.8251,50.8781,4900.0
2010-10-28 13:30:00,57.56,57.6,57.55,57.58,11400.0,50.8693,50.9046,50.8604,50.8869,11400.0
2010-10-28 13:35:00,57.58,57.62,57.54,57.59,8500.0,50.8869,50.9223,50.8516,50.8958,8500.0
2010-10-28 13:40:00,57.59,57.59,57.52,57.53,6600.0,50.8958,50.8958,50.8339,50.8427,6600.0
2010-10-28 13:45:00,57.52,57.58,57.48,57.57,8200.0,50.8339,50.8869,50.7986,50.8781,8200.0
2010-10-28 13:50:00,57.57,57.67,57.57,57.67,9000.0,50.8781,50.9665,50.8781,50.9665,9000.0
2010-10-28 13:55:00,57.68,57.79,57.68,57.76,19200.0,50.9753,51.0725,50.9753,51.046,19200.0
2010-10-28 14:00:00,57.75,57.76,57.71,57.71,9900.0,51.0372,51.046,51.0018,51.0018,9900.0
2010-10-28 14:05:00,57.72,57.81,57.72,57.8,10300.0,51.0107,51.0902,51.0107,51.0814,10300.0
2010-10-28 14:10:00,57.8,57.8,57.75,57.75,7000.0,51.0814,51.0814,51.0372,51.0372,7000.0
2010-10-28 14:15:00,57.75,57.75,57.69,57.73,13300.0,51.0372,51.0372,50.9841,51.0195,13300.0
2010-10-28 14:20:00,57.73,57.74,57.67,57.74,11100.0,51.0195,51.0283,50.9665,51.0283,11100.0
2010-10-28 14:25:00,57.74,57.76,57.66,57.72,13800.0,51.0283,51.046,50.9576,51.0107,13800.0
2010-10-28 14:30:00,57.72,57.75,57.69,57.71,12500.0,51.0107,51.0372,50.9841,51.0018,12500.0
2010-10-28 14:35:00,57.72,57.73,57.67,57.67,10700.0,51.0107,51.0195,50.9665,50.9665,10700.0
2010-10-28 14:40:00,57.66,57.8,57.66,57.8,16600.0,50.9576,51.0814,50.9576,51.0814,16600.0
2010-10-28 14:45:00,57.8,57.8,57.69,57.79,18900.0,51.0814,51.0814,50.9841,51.0725,18900.0
2010-10-28 14:50:00,57.78,57.82,57.78,57.81,11200.0,51.0637,51.099,51.0637,51.0902,11200.0
2010-10-28 14:55:00,57.8,57.87,57.8,57.83,11400.0,51.0814,51.1432,51.0814,51.1079,11400.0
2010-10-28 15:00:00,57.84,57.86,57.77,57.79,16000.0,51.1167,51.1344,51.0548,51.0725,16000.0
2010-10-28 15:05:00,57.79,57.84,57.78,57.81,11100.0,51.0725,51.1167,51.0637,51.0902,11100.0
2010-10-28 15:10:00,57.8,57.84,57.77,57.79,18500.0,51.0814,51.1167,51.0548,51.0725,18500.0
2010-10-28 15:15:00,57.79,57.81,57.76,57.79,13700.0,51.0725,51.0902,51.046,51.0725,13700.0
2010-10-28 15:20:00,57.77,57.8,57.71,57.76,9000.0,51.0548,51.0814,51.0018,51.046,9000.0
2010-10-28 15:25:00,57.76,57.78,57.67,57.72,16800.0,51.046,51.0637,50.9665,51.0107,16800.0
2010-10-28 15:30:00,57.72,57.82,57.72,57.77,17400.0,51.0107,51.099,51.0107,51.0548,17400.0
2010-10-28 15:35:00,57.77,57.9,57.73,57.9,28400.0,51.0548,51.1697,51.0195,51.1697,28400.0
2010-10-28 15:40:00,57.9,57.94,57.87,57.87,25100.0,51.1697,51.2051,51.1432,51.1432,25100.0
2010-10-28 15:45:00,57.88,57.96,57.87,57.93,39600.0,51.1521,51.2228,51.1432,51.1962,39600.0
2010-10-28 15:50:00,57.93,57.95,57.86,57.87,31000.0,51.1962,51.2139,51.1344,51.1432,31000.0
2010-10-28 15:55:00,57.87,57.89,57.85,57.87,39200.0,51.1432,51.1609,51.1255,51.1432,39200.0
2010-10-29 09:30:00,57.81,58.07,57.56,58.0,23700.0,51.0902,51.32,50.8693,51.2581,23700.0
2010-10-29 09:35:00,57.99,58.14,57.87,58.04,39400.0,51.2493,51.3818,51.1432,51.2935,39400.0
2010-10-29 09:40:00,58.02,58.15,57.85,58.06,27400.0,51.2758,51.3907,51.1255,51.3111,27400.0
2010-10-29 09:45:00,58.03,58.24,57.97,58.19,24700.0,51.2846,51.4702,51.2316,51.426,24700.0
2010-10-29 09:50:00,58.21,58.24,58.01,58.1,28600.0,51.4437,51.4702,51.2669,51.3465,28600.0
2010-10-29 09:55:00,58.11,58.11,57.89,57.95,32900.0,51.3553,51.3553,51.1609,51.2139,32900.0
2010-10-29 10:00:00,57.9,58.0,57.81,57.98,32500.0,51.1697,51.2581,51.0902,51.2404,32500.0
2010-10-29 10:05:00,57.99,58.04,57.95,57.99,111400.0,51.2493,51.2935,51.2139,51.2493,111400.0
2010-10-29 10:10:00,57.99,58.02,57.89,58.01,38900.0,51.2493,51.2758,51.1609,51.2669,38900.0
2010-10-29 10:15:00,58.01,58.04,57.98,58.0,73600.0,51.2669,51.2935,51.2404,51.2581,73600.0
2010-10-29 10:20:00,58.02,58.05,57.99,58.04,43000.0,51.2758,51.3023,51.2493,51.2935,43000.0
2010-10-29 10:25:00,58.03,58.09,58.01,58.04,29100.0,51.2846,51.3376,51.2669,51.2935,29100.0
2010-10-29 10:30:00,58.03,58.03,58.0,58.01,49400.0,51.2846,51.2846,51.2581,51.2669,49400.0
2010-10-29 10:35:00,58.01,58.07,57.92,57.92,25900.0,51.2669,51.32,51.1874,51.1874,25900.0
2010-10-29 10:40:00,57.91,57.93,57.87,57.91,26400.0,51.1786,51.1962,51.1432,51.1786,26400.0
2010-10-29 10:45:00,57.91,58.02,57.9,58.01,17800.0,51.1786,51.2758,51.1697,51.2669,17800.0
2010-10-29 10:50:00,58.01,58.02,57.88,57.99,20500.0,51.2669,51.2758,51.1521,51.2493,20500.0
2010-10-29 10:55:00,57.98,57.99,57.91,57.92,17800.0,51.2404,51.2493,51.1786,51.1874,17800.0
2010-10-29 11:00:00,57.92,58.01,57.88,58.01,28500.0,51.1874,51.2669,51.1521,51.2669,28500.0
2010-10-29 11:05:00,58.0,58.01,57.96,58.0,56000.0,51.2581,51.2669,51.2228,51.2581,56000.0
2010-10-29 11:10:00,58.0,58.0,57.96,58.0,45700.0,51.2581,51.2581,51.2228,51.2581,45700.0
2010-10-29 11:15:00,57.99,58.0,57.82,57.83,24800.0,51.2493,51.2581,51.099,51.1079,24800.0
2010-10-29 11:20:00,57.83,57.85,57.78,57.83,17300.0,51.1079,51.1255,51.0637,51.1079,17300.0
2010-10-29 11:25:00,57.84,57.99,57.84,57.95,14000.0,51.1167,51.2493,51.1167,51.2139,14000.0
2010-10-29 11:30:00,57.93,57.94,57.75,57.75,16200.0,51.1962,51.2051,51.0372,51.0372,16200.0
2010-10-29 11:35:00,57.75,57.81,57.67,57.79,19900.0,51.0372,51.0902,50.9665,51.0725,19900.0
2010-10-29 11:40:00,57.79,57.85,57.79,57.8,22700.0,51.0725,51.1255,51.0725,51.0814,22700.0
2010-10-29 11:45:00,57.8,57.8,57.74,57.78,19000.0,51.0814,51.0814,51.0283,51.0637,19000.0
2010-10-29 11:50:00,57.79,57.79,57.72,57.76,12100.0,51.0725,51.0725,51.0107,51.046,12100.0
2010-10-29 11:55:00,57.77,57.79,57.74,57.76,16000.0,51.0548,51.0725,51.0283,51.046,16000.0
2010-10-29 12:00:00,57.76,57.79,57.74,57.75,23200.0,51.046,51.0725,51.0283,51.0372,23200.0
2010-10-29 12:05:00,57.76,57.81,57.75,57.79,20000.0,51.046,51.0902,51.0372,51.0725,20000.0
2010-10-29 12:10:00,57.79,57.87,57.77,57.86,12300.0,51.0725,51.1432,51.0548,51.1344,12300.0
2010-10-29 12:15:00,57.86,57.97,57.85,57.96,7300.0,51.1344,51.2316,51.1255,51.2228,7300.0
2010-10-29 12:20:00,57.96,58.03,57.94,58.01,65800.0,51.2228,51.2846,51.2051,51.2669,65800.0
2010-10-29 12:25:00,58.01,58.03,58.01,58.03,25200.0,51.2669,51.2846,51.2669,51.2846,25200.0
2010-10-29 12:30:00,58.03,58.04,57.99,58.03,9400.0,51.2846,51.2935,51.2493,51.2846,9400.0
2010-10-29 12:35:00,58.03,58.07,58.02,58.05,11400.0,51.2846,51.32,51.2758,51.3023,11400.0
2010-10-29 12:40:00,58.05,58.1,58.05,58.08,10200.0,51.3023,51.3465,51.3023,51.3288,10200.0
2010-10-29 12:45:00,58.08,58.17,58.08,58.17,16000.0,51.3288,51.4083,51.3288,51.4083,16000.0
2010-10-29 12:50:00,58.16,58.21,58.15,58.21,14900.0,51.3995,51.4437,51.3907,51.4437,14900.0
2010-10-29 12:55:00,58.21,58.21,58.17,58.17,6800.0,51.4437,51.4437,51.4083,51.4083,6800.0
2010-10-29 13:00:00,58.18,58.18,58.15,58.15,7800.0,51.4172,51.4172,51.3907,51.3907,7800.0
2010-10-29 13:05:00,58.15,58.2,58.13,58.18,14000.0,51.3907,51.4349,51.373,51.4172,14000.0
2010-10-29 13:10:00,58.19,58.24,58.18,58.19,12000.0,51.426,51.4702,51.4172,51.426,12000.0
2010-10-29 13:15:00,58.2,58.2,58.07,58.07,9100.0,51.4349,51.4349,51.32,51.32,9100.0
2010-10-29 13:20:00,58.09,58.12,58.07,58.07,22100.0,51.3376,51.3642,51.32,51.32,22100.0
2010-10-29 13:25:00,58.07,58.07,57.98,58.0,17800.0,51.32,51.32,51.2404,51.2581,17800.0
2010-10-29 13:30:00,58.01,58.02,57.89,57.89,12900.0,51.2669,51.2758,51.1609,51.1609,12900.0
2010-10-29 13:35:00,57.88,57.91,57.88,57.88,8700.0,51.1521,51.1786,51.1521,51.1521,8700.0
2010-10-29 13:40:00,57.88,57.92,57.86,57.91,12400.0,51.1521,51.1874,51.1344,51.1786,12400.0
2010-10-29 13:45:00,57.93,58.03,57.93,57.99,18600.0,51.1962,51.2846,51.1962,51.2493,18600.0
2010-10-29 13:50:00,58.0,58.02,57.91,57.96,11800.0,51.2581,51.2758,51.1786,51.2228,11800.0
2010-10-29 13:55:00,57.96,58.0,57.94,57.97,10700.0,51.2228,51.2581,51.2051,51.2316,10700.0
2010-10-29 14:00:00,57.97,57.99,57.95,57.99,12300.0,51.2316,51.2493,51.2139,51.2493,12300.0
2010-10-29 14:05:00,57.98,57.99,57.96,57.97,13200.0,51.2404,51.2493,51.2228,51.2316,13200.0
2010-10-29 14:10:00,57.97,57.99,57.95,57.98,12500.0,51.2316,51.2493,51.2139,51.2404,12500.0
2010-10-29 14:15:00,57.98,58.0,57.95,58.0,15500.0,51.2404,51.2581,51.2139,51.2581,15500.0
2010-10-29 14:20:00,58.01,58.05,57.97,57.98,19900.0,51.2669,51.3023,51.2316,51.2404,19900.0
2010-10-29 14:25:00,58.0,58.03,58.0,58.01,21200.0,51.2581,51.2846,51.2581,51.2669,21200.0
2010-10-29 14:30:00,58.01,58.03,58.0,58.01,20700.0,51.2669,51.2846,51.2581,51.2669,20700.0
2010-10-29 14:35:00,58.01,58.04,58.0,58.03,13600.0,51.2669,51.2935,51.2581,51.2846,13600.0
2010-10-29 14:40:00,58.02,58.08,58.01,58.03,14400.0,51.2758,51.3288,51.2669,51.2846,14400.0
2010-10-29 14:45:00,58.03,58.04,57.99,58.0,17000.0,51.2846,51.2935,51.2493,51.2581,17000.0
2010-10-29 14:50:00,58.01,58.04,58.01,58.04,12500.0,51.2669,51.2935,51.2669,51.2935,12500.0
2010-10-29 14:55:00,58.04,58.11,58.04,58.08,24900.0,51.2935,51.3553,51.2935,51.3288,24900.0
2010-10-29 15:00:00,58.08,58.15,58.08,58.15,30100.0,51.3288,51.3907,51.3288,51.3907,30100.0
2010-10-29 15:05:00,58.15,58.16,58.07,58.1,23000.0,51.3907,51.3995,51.32,51.3465,23000.0
2010-10-29 15:10:00,58.11,58.2,58.1,58.2,27700.0,51.3553,51.4349,51.3465,51.4349,27700.0
2010-10-29 15:15:00,58.21,58.23,58.21,58.22,31200.0,51.4437,51.4614,51.4437,51.4525,31200.0
2010-10-29 15:20:00,58.22,58.28,58.21,58.24,57900.0,51.4525,51.5056,51.4437,51.4702,57900.0
2010-10-29 15:25:00,58.25,58.28,58.24,58.26,48500.0,51.479,51.5056,51.4702,51.4879,48500.0
2010-10-29 15:30:00,58.27,58.31,58.26,58.3,47500.0,51.4967,51.5321,51.4879,51.5232,47500.0
2010-10-29 15:35:00,58.31,58.31,58.24,58.3,39200.0,51.5321,51.5321,51.4702,51.5232,39200.0
2010-10-29 15:40:00,58.3,58.36,58.29,58.35,73400.0,51.5232,51.5763,51.5144,51.5674,73400.0
2010-10-29 15:45:00,58.34,58.38,58.33,58.35,79900.0,51.5586,51.5939,51.5497,51.5674,79900.0
2010-10-29 15:50:00,58.35,58.39,58.32,58.36,56600.0,51.5674,51.6028,51.5409,51.5763,56600.0
2010-10-29 15:55:00,58.36,58.4,58.24,58.24,139200.0,51.5763,51.6116,51.4702,51.4702,139200.0
2010-11-01 09:30:00,59.25,59.8,58.75,58.89,153600.0,52.3628,52.8489,51.9209,52.0447,153600.0
2010-11-01 09:35:00,58.89,59.03,58.5,58.62,144900.0,52.0447,52.1684,51.7,51.806,144900.0
2010-11-01 09:40:00,58.56,58.63,57.81,58.18,134500.0,51.753,51.8149,51.0902,51.4172,134500.0
2010-11-01 09:45:00,58.2,59.02,58.05,58.34,120200.0,51.4349,52.1595,51.3023,51.5586,120200.0
2010-11-01 09:50:00,58.33,58.33,58.02,58.18,115100.0,51.5497,51.5497,51.2758,51.4172,115100.0
2010-11-01 09:55:00,58.17,58.72,58.13,58.67,67400.0,51.4083,51.8944,51.373,51.8502,67400.0
2010-11-01 10:00:00,58.68,58.95,58.51,58.8,75100.0,51.8591,52.0977,51.7088,51.9651,75100.0
2010-11-01 10:05:00,58.8,59.2,58.7,58.81,56000.0,51.9651,52.3186,51.8767,51.974,56000.0
2010-11-01 10:10:00,58.82,59.0,58.82,58.94,31500.0,51.9828,52.1419,51.9828,52.0888,31500.0
2010-11-01 10:15:00,58.94,59.0,58.86,58.9,38900.0,52.0888,52.1419,52.0181,52.0535,38900.0
2010-11-01 10:20:00,58.89,59.0,58.81,58.81,31100.0,52.0447,52.1419,51.974,51.974,31100.0
2010-11-01 10:25:00,58.81,58.82,58.54,58.78,50900.0,51.974,51.9828,51.7353,51.9474,50900.0
2010-11-01 10:30:00,58.75,58.77,58.61,58.64,32100.0,51.9209,51.9386,51.7972,51.8237,32100.0
2010-11-01 10:35:00,58.63,59.08,58.63,58.96,50500.0,51.8149,52.2126,51.8149,52.1065,50500.0
2010-11-01 10:40:00,58.94,59.04,58.93,59.01,30300.0,52.0888,52.1772,52.08,52.1507,30300.0
2010-11-01 10:45:00,59.01,59.01,58.87,58.98,15100.0,52.1507,52.1507,52.027,52.1242,15100.0
2010-11-01 10:50:00,58.97,58.99,58.93,58.96,18400.0,52.1154,52.133,52.08,52.1065,18400.0
2010-11-01 10:55:00,58.93,58.94,58.63,58.69,24400.0,52.08,52.0888,51.8149,51.8679,24400.0
2010-11-01 11:00:00,58.72,58.74,58.55,58.74,18200.0,51.8944,51.9121,51.7442,51.9121,18200.0
2010-11-01 11:05:00,58.73,58.76,58.58,58.75,38600.0,51.9033,51.9298,51.7707,51.9209,38600.0
2010-11-01 11:10:00,58.75,58.87,58.71,58.72,31500.0,51.9209,52.027,51.8856,51.8944,31500.0
2010-11-01 11:15:00,58.74,58.82,58.62,58.72,18800.0,51.9121,51.9828,51.806,51.8944,18800.0
2010-11-01 11:20:00,58.73,58.75,58.63,58.65,22100.0,51.9033,51.9209,51.8149,51.8326,22100.0
2010-11-01 11:25:00,58.64,58.94,58.63,58.91,24900.0,51.8237,52.0888,51.8149,52.0623,24900.0
2010-11-01 11:30:00,58.9,58.9,58.67,58.88,13500.0,52.0535,52.0535,51.8502,52.0358,13500.0
2010-11-01 11:35:00,58.87,58.9,58.67,58.84,31000.0,52.027,52.0535,51.8502,52.0005,31000.0
2010-11-01 11:40:00,58.87,58.87,58.67,58.7,24300.0,52.027,52.027,51.8502,51.8767,24300.0
2010-11-01 11:45:00,58.7,58.85,58.6,58.84,25400.0,51.8767,52.0093,51.7884,52.0005,25400.0
2010-11-01 11:50:00,58.83,58.83,58.65,58.66,13800.0,51.9916,51.9916,51.8326,51.8414,13800.0
2010-11-01 11:55:00,58.67,58.74,58.62,58.62,10600.0,51.8502,51.9121,51.806,51.806,10600.0
2010-11-01 12:00:00,58.63,58.63,58.31,58.49,42700.0,51.8149,51.8149,51.5321,51.6912,42700.0
2010-11-01 12:05:00,58.5,58.69,58.44,58.62,20100.0,51.7,51.8679,51.647,51.806,20100.0
2010-11-01 12:10:00,58.6,58.7,58.59,58.65,12000.0,51.7884,51.8767,51.7795,51.8326,12000.0
2010-11-01 12:15:00,58.66,58.68,58.58,58.59,11700.0,51.8414,51.8591,51.7707,51.7795,11700.0
2010-11-01 12:20:00,58.6,58.71,58.58,58.63,38700.0,51.7884,51.8856,51.7707,51.8149,38700.0
2010-11-01 12:25:00,58.62,58.62,58.36,58.53,28900.0,51.806,51.806,51.5763,51.7265,28900.0
2010-11-01 12:30:00,58.52,58.52,58.42,58.46,17600.0,51.7177,51.7177,51.6293,51.6646,17600.0
2010-11-01 12:35:00,58.46,58.52,58.41,58.49,19500.0,51.6646,51.7177,51.6204,51.6912,19500.0
2010-11-01 12:40:00,58.48,58.48,58.45,58.45,9000.0,51.6823,51.6823,51.6558,51.6558,9000.0
2010-11-01 12:45:00,58.46,58.46,58.31,58.39,16900.0,51.6646,51.6646,51.5321,51.6028,16900.0
2010-11-01 12:50:00,58.39,58.39,58.22,58.24,18500.0,51.6028,51.6028,51.4525,51.4702,18500.0
2010-11-01 12:55:00,58.24,58.39,58.23,58.33,16300.0,51.4702,51.6028,51.4614,51.5497,16300.0
2010-11-01 13:00:00,58.32,58.41,58.31,58.33,14300.0,51.5409,51.6204,51.5321,51.5497,14300.0
2010-11-01 13:05:00,58.33,58.37,58.26,58.37,34100.0,51.5497,51.5851,51.4879,51.5851,34100.0
2010-11-01 13:10:00,58.37,58.43,58.33,58.41,11400.0,51.5851,51.6381,51.5497,51.6204,11400.0
2010-11-01 13:15:00,58.42,58.5,58.39,58.48,22300.0,51.6293,51.7,51.6028,51.6823,22300.0
2010-11-01 13:20:00,58.47,58.48,58.37,58.47,12000.0,51.6735,51.6823,51.5851,51.6735,12000.0
2010-11-01 13:25:00,58.46,58.47,58.34,58.44,11900.0,51.6646,51.6735,51.5586,51.647,11900.0
2010-11-01 13:30:00,58.47,58.66,58.46,58.66,25000.0,51.6735,51.8414,51.6646,51.8414,25000.0
2010-11-01 13:35:00,58.65,58.7,58.63,58.65,17000.0,51.8326,51.8767,51.8149,51.8326,17000.0
2010-11-01 13:40:00,58.64,58.65,58.51,58.61,17400.0,51.8237,51.8326,51.7088,51.7972,17400.0
2010-11-01 13:45:00,58.6,58.69,58.57,58.68,11400.0,51.7884,51.8679,51.7619,51.8591,11400.0
2010-11-01 13:50:00,58.68,58.69,58.61,58.61,9400.0,51.8591,51.8679,51.7972,51.7972,9400.0
2010-11-01 13:55:00,58.61,58.61,58.51,58.51,10200.0,51.7972,51.7972,51.7088,51.7088,10200.0
2010-11-01 14:00:00,58.5,58.58,58.5,58.55,16400.0,51.7,51.7707,51.7,51.7442,16400.0
2010-11-01 14:05:00,58.54,58.67,58.54,58.67,12400.0,51.7353,51.8502,51.7353,51.8502,12400.0
2010-11-01 14:10:00,58.66,58.66,58.57,58.6,14400.0,51.8414,51.8414,51.7619,51.7884,14400.0
2010-11-01 14:15:00,58.59,58.7,58.59,58.7,22700.0,51.7795,51.8767,51.7795,51.8767,22700.0
2010-11-01 14:20:00,58.71,58.76,58.67,58.76,33300.0,51.8856,51.9298,51.8502,51.9298,33300.0
2010-11-01 14:25:00,58.76,58.78,58.71,58.73,23800.0,51.9298,51.9474,51.8856,51.9033,23800.0
2010-11-01 14:30:00,58.73,58.8,58.71,58.72,17700.0,51.9033,51.9651,51.8856,51.8944,17700.0
2010-11-01 14:35:00,58.72,58.72,58.58,58.58,13600.0,51.8944,51.8944,51.7707,51.7707,13600.0
2010-11-01 14:40:00,58.56,58.56,58.44,58.47,13300.0,51.753,51.753,51.647,51.6735,13300.0
2010-11-01 14:45:00,58.48,58.51,58.37,58.4,22000.0,51.6823,51.7088,51.5851,51.6116,22000.0
2010-11-01 14:50:00,58.39,58.5,58.37,58.44,11600.0,51.6028,51.7,51.5851,51.647,11600.0
2010-11-01 14:55:00,58.45,58.5,58.4,58.44,28900.0,51.6558,51.7,51.6116,51.647,28900.0
2010-11-01 15:00:00,58.44,58.47,58.36,58.42,25300.0,51.647,51.6735,51.5763,51.6293,25300.0
2010-11-01 15:05:00,58.42,58.51,58.36,58.5,71700.0,51.6293,51.7088,51.5763,51.7,71700.0
2010-11-01 15:10:00,58.51,58.51,58.3,58.34,49200.0,51.7088,51.7088,51.5232,51.5586,49200.0
2010-11-01 15:15:00,58.32,58.38,58.27,58.32,22800.0,51.5409,51.5939,51.4967,51.5409,22800.0
2010-11-01 15:20:00,58.32,58.38,58.27,58.37,26200.0,51.5409,51.5939,51.4967,51.5851,26200.0
2010-11-01 15:25:00,58.38,58.54,58.38,58.49,45300.0,51.5939,51.7353,51.5939,51.6912,45300.0
2010-11-01 15:30:00,58.5,58.68,58.49,58.65,64800.0,51.7,51.8591,51.6912,51.8326,64800.0
2010-11-01 15:35:00,58.65,58.8,58.64,58.76,64100.0,51.8326,51.9651,51.8237,51.9298,64100.0
2010-11-01 15:40:00,58.76,58.77,58.65,58.65,47700.0,51.9298,51.9386,51.8326,51.8326,47700.0
2010-11-01 15:45:00,58.66,58.69,58.59,58.66,55400.0,51.8414,51.8679,51.7795,51.8414,55400.0
2010-11-01 15:50:00,58.67,58.7,58.64,58.66,58200.0,51.8502,51.8767,51.8237,51.8414,58200.0
2010-11-01 15:55:00,58.66,58.8,58.64,58.69,92700.0,51.8414,51.9651,51.8237,51.8679,92700.0
2010-11-02 09:30:00,59.25,59.67,59.21,59.56,46600.0,52.3628,52.734,52.3275,52.6368,46600.0
2010-11-02 09:35:00,59.59,59.71,59.48,59.63,44900.0,52.6633,52.7693,52.5661,52.6986,44900.0
2010-11-02 09:40:00,59.59,59.9,59.35,59.66,45900.0,52.6633,52.9373,52.4512,52.7252,45900.0
2010-11-02 09:45:00,59.68,59.79,59.53,59.71,28900.0,52.7428,52.84,52.6103,52.7693,28900.0
2010-11-02 09:50:00,59.7,60.0,59.68,59.93,80500.0,52.7605,53.0256,52.7428,52.9638,80500.0
2010-11-02 09:55:00,59.96,60.57,59.95,60.53,75300.0,52.9903,53.5294,52.9814,53.494,75300.0
2010-11-02 10:00:00,60.51,60.54,60.21,60.38,113400.0,53.4763,53.5029,53.2112,53.3615,113400.0
2010-11-02 10:05:00,60.37,60.75,60.37,60.7,44100.0,53.3526,53.6884,53.3526,53.6443,44100.0
2010-11-02 10:10:00,60.7,61.09,60.7,60.99,104600.0,53.6443,53.9889,53.6443,53.9006,104600.0
2010-11-02 10:15:00,61.05,61.07,60.88,60.89,70800.0,53.9536,53.9713,53.8033,53.8122,70800.0
2010-11-02 10:20:00,60.87,61.05,60.79,60.9,63700.0,53.7945,53.9536,53.7238,53.821,63700.0
2010-11-02 10:25:00,60.9,60.98,60.79,60.98,44200.0,53.821,53.8917,53.7238,53.8917,44200.0
2010-11-02 10:30:00,60.96,61.21,60.92,61.14,49200.0,53.874,54.095,53.8387,54.0331,49200.0
2010-11-02 10:35:00,61.18,61.25,61.08,61.23,37800.0,54.0685,54.1303,53.9801,54.1127,37800.0
2010-11-02 10:40:00,61.23,61.27,61.13,61.13,55100.0,54.1127,54.148,54.0243,54.0243,55100.0
2010-11-02 10:45:00,61.15,61.21,60.93,60.98,47400.0,54.042,54.095,53.8475,53.8917,47400.0
2010-11-02 10:50:00,60.99,61.03,60.78,60.84,44100.0,53.9006,53.9359,53.715,53.768,44100.0
2010-11-02 10:55:00,60.84,60.88,60.78,60.81,37500.0,53.768,53.8033,53.715,53.7415,37500.0
2010-11-02 11:00:00,60.84,60.84,60.79,60.83,36900.0,53.768,53.768,53.7238,53.7592,36900.0
2010-11-02 11:05:00,60.83,61.1,60.81,60.92,92600.0,53.7592,53.9978,53.7415,53.8387,92600.0
2010-11-02 11:10:00,60.92,60.98,60.92,60.97,28300.0,53.8387,53.8917,53.8387,53.8829,28300.0
2010-11-02 11:15:00,60.97,61.0,60.94,60.99,29100.0,53.8829,53.9094,53.8564,53.9006,29100.0
2010-11-02 11:20:00,60.99,60.99,60.93,60.94,18200.0,53.9006,53.9006,53.8475,53.8564,18200.0
2010-11-02 11:25:00,60.94,61.23,60.93,61.16,63200.0,53.8564,54.1127,53.8475,54.0508,63200.0
2010-11-02 11:30:00,61.12,61.25,61.12,61.24,14000.0,54.0154,54.1303,54.0154,54.1215,14000.0
2010-11-02 11:35:00,61.22,61.33,61.11,61.21,49400.0,54.1038,54.201,54.0066,54.095,49400.0
2010-11-02 11:40:00,61.22,61.28,61.04,61.07,86100.0,54.1038,54.1568,53.9447,53.9713,86100.0
2010-11-02 11:45:00,61.05,61.06,60.93,60.93,23700.0,53.9536,53.9624,53.8475,53.8475,23700.0
2010-11-02 11:50:00,60.94,60.96,60.86,60.89,21500.0,53.8564,53.874,53.7857,53.8122,21500.0
2010-11-02 11:55:00,60.86,60.87,60.78,60.79,22000.0,53.7857,53.7945,53.715,53.7238,22000.0
2010-11-02 12:00:00,60.79,60.79,60.67,60.72,22800.0,53.7238,53.7238,53.6177,53.6619,22800.0
2010-11-02 12:05:00,60.72,60.77,60.67,60.74,13100.0,53.6619,53.7061,53.6177,53.6796,13100.0
2010-11-02 12:10:00,60.75,60.98,60.74,60.86,160700.0,53.6884,53.8917,53.6796,53.7857,160700.0
2010-11-02 12:15:00,60.88,61.01,60.88,60.95,36600.0,53.8033,53.9182,53.8033,53.8652,36600.0
2010-11-02 12:20:00,60.96,60.96,60.8,60.8,11800.0,53.874,53.874,53.7326,53.7326,11800.0
2010-11-02 12:25:00,60.8,60.8,60.68,60.7,12600.0,53.7326,53.7326,53.6266,53.6443,12600.0
2010-11-02 12:30:00,60.71,60.71,60.56,60.57,21200.0,53.6531,53.6531,53.5205,53.5294,21200.0
2010-11-02 12:35:00,60.56,60.6,60.47,60.5,27500.0,53.5205,53.5559,53.441,53.4675,27500.0
2010-11-02 12:40:00,60.49,60.49,60.4,60.4,27500.0,53.4587,53.4587,53.3791,53.3791,27500.0
2010-11-02 12:45:00,60.43,60.46,60.3,60.32,30400.0,53.4056,53.4322,53.2908,53.3084,30400.0
2010-11-02 12:50:00,60.31,60.38,60.27,60.35,44000.0,53.2996,53.3615,53.2642,53.3349,44000.0
2010-11-02 12:55:00,60.36,60.4,60.32,60.37,24900.0,53.3438,53.3791,53.3084,53.3526,24900.0
2010-11-02 13:00:00,60.38,60.8,60.37,60.77,41100.0,53.3615,53.7326,53.3526,53.7061,41100.0
2010-11-02 13:05:00,60.78,60.78,60.55,60.6,27900.0,53.715,53.715,53.5117,53.5559,27900.0
2010-11-02 13:10:00,60.61,60.61,60.52,60.53,11000.0,53.5647,53.5647,53.4852,53.494,11000.0
2010-11-02 13:15:00,60.52,60.53,60.4,60.4,10100.0,53.4852,53.494,53.3791,53.3791,10100.0
2010-11-02 13:20:00,60.39,60.4,60.31,60.31,18000.0,53.3703,53.3791,53.2996,53.2996,18000.0
2010-11-02 13:25:00,60.31,60.44,60.27,60.39,18900.0,53.2996,53.4145,53.2642,53.3703,18900.0
2010-11-02 13:30:00,60.38,60.56,60.38,60.49,21400.0,53.3615,53.5205,53.3615,53.4587,21400.0
2010-11-02 13:35:00,60.49,60.5,60.39,60.4,9700.0,53.4587,53.4675,53.3703,53.3791,9700.0
2010-11-02 13:40:00,60.4,60.47,60.38,60.43,17000.0,53.3791,53.441,53.3615,53.4056,17000.0
2010-11-02 13:45:00,60.43,60.5,60.38,60.43,13100.0,53.4056,53.4675,53.3615,53.4056,13100.0
2010-11-02 13:50:00,60.44,60.48,60.43,60.45,9000.0,53.4145,53.4498,53.4056,53.4233,9000.0
2010-11-02 13:55:00,60.46,60.49,60.36,60.39,23600.0,53.4322,53.4587,53.3438,53.3703,23600.0
2010-11-02 14:00:00,60.38,60.49,60.37,60.48,22400.0,53.3615,53.4587,53.3526,53.4498,22400.0
2010-11-02 14:05:00,60.49,60.73,60.49,60.66,27800.0,53.4587,53.6708,53.4587,53.6089,27800.0
2010-11-02 14:10:00,60.68,60.71,60.65,60.65,13200.0,53.6266,53.6531,53.6001,53.6001,13200.0
2010-11-02 14:15:00,60.65,60.65,60.41,60.46,30900.0,53.6001,53.6001,53.388,53.4322,30900.0
2010-11-02 14:20:00,60.47,60.47,60.29,60.36,21600.0,53.441,53.441,53.2819,53.3438,21600.0
2010-11-02 14:25:00,60.36,60.43,60.35,60.4,11600.0,53.3438,53.4056,53.3349,53.3791,11600.0
2010-11-02 14:30:00,60.43,60.69,60.43,60.67,40500.0,53.4056,53.6354,53.4056,53.6177,40500.0
2010-11-02 14:35:00,60.66,60.85,60.65,60.79,30300.0,53.6089,53.7768,53.6001,53.7238,30300.0
2010-11-02 14:40:00,60.79,60.79,60.55,60.56,12200.0,53.7238,53.7238,53.5117,53.5205,12200.0
2010-11-02 14:45:00,60.53,60.59,60.5,60.5,23600.0,53.494,53.547,53.4675,53.4675,23600.0
2010-11-02 14:50:00,60.51,60.57,60.41,60.46,26000.0,53.4763,53.5294,53.388,53.4322,26000.0
2010-11-02 14:55:00,60.49,60.49,60.39,60.42,20300.0,53.4587,53.4587,53.3703,53.3968,20300.0
2010-11-02 15:00:00,60.42,60.52,60.41,60.51,27600.0,53.3968,53.4852,53.388,53.4763,27600.0
2010-11-02 15:05:00,60.51,60.66,60.49,60.65,31000.0,53.4763,53.6089,53.4587,53.6001,31000.0
2010-11-02 15:10:00,60.65,60.65,60.47,60.53,24900.0,53.6001,53.6001,53.441,53.494,24900.0
2010-11-02 15:15:00,60.53,60.66,60.53,60.65,19300.0,53.494,53.6089,53.494,53.6001,19300.0
2010-11-02 15:20:00,60.66,60.66,60.44,60.52,34200.0,53.6089,53.6089,53.4145,53.4852,34200.0
2010-11-02 15:25:00,60.54,60.57,60.44,60.51,26600.0,53.5029,53.5294,53.4145,53.4763,26600.0
2010-11-02 15:30:00,60.52,60.54,60.47,60.52,29300.0,53.4852,53.5029,53.441,53.4852,29300.0
2010-11-02 15:35:00,60.53,60.55,60.46,60.5,39100.0,53.494,53.5117,53.4322,53.4675,39100.0
2010-11-02 15:40:00,60.51,60.56,60.47,60.51,24700.0,53.4763,53.5205,53.441,53.4763,24700.0
2010-11-02 15:45:00,60.52,60.64,60.51,60.61,52600.0,53.4852,53.5912,53.4763,53.5647,52600.0
2010-11-02 15:50:00,60.61,60.73,60.6,60.69,68100.0,53.5647,53.6708,53.5559,53.6354,68100.0
2010-11-02 15:55:00,60.68,60.7,60.57,60.63,70900.0,53.6266,53.6443,53.5294,53.5824,70900.0
2010-11-03 09:30:00,60.83,60.83,60.39,60.41,55900.0,53.7592,53.7592,53.3703,53.388,55900.0
2010-11-03 09:35:00,60.44,61.25,60.38,61.11,96000.0,53.4145,54.1303,53.3615,54.0066,96000.0
2010-11-03 09:40:00,61.07,61.23,60.67,60.92,75600.0,53.9713,54.1127,53.6177,53.8387,75600.0
2010-11-03 09:45:00,60.9,61.06,60.63,60.81,65900.0,53.821,53.9624,53.5824,53.7415,65900.0
2010-11-03 09:50:00,60.78,60.91,60.38,60.4,65000.0,53.715,53.8299,53.3615,53.3791,65000.0
2010-11-03 09:55:00,60.4,60.42,60.03,60.12,40600.0,53.3791,53.3968,53.0521,53.1317,40600.0
2010-11-03 10:00:00,60.13,60.41,60.1,60.36,41700.0,53.1405,53.388,53.114,53.3438,41700.0
2010-11-03 10:05:00,60.36,60.53,60.24,60.43,38400.0,53.3438,53.494,53.2377,53.4056,38400.0
2010-11-03 10:10:00,60.46,60.62,60.45,60.56,30300.0,53.4322,53.5736,53.4233,53.5205,30300.0
2010-11-03 10:15:00,60.56,60.58,60.32,60.32,27900.0,53.5205,53.5382,53.3084,53.3084,27900.0
2010-11-03 10:20:00,60.32,60.43,60.27,60.38,17500.0,53.3084,53.4056,53.2642,53.3615,17500.0
2010-11-03 10:25:00,60.36,60.38,60.27,60.27,9900.0,53.3438,53.3615,53.2642,53.2642,9900.0
2010-11-03 10:30:00,60.27,60.38,60.18,60.34,24800.0,53.2642,53.3615,53.1847,53.3261,24800.0
2010-11-03 10:35:00,60.35,60.35,60.18,60.25,22600.0,53.3349,53.3349,53.1847,53.2466,22600.0
2010-11-03 10:40:00,60.25,60.29,60.02,60.07,46600.0,53.2466,53.2819,53.0433,53.0875,46600.0
2010-11-03 10:45:00,60.06,60.07,59.62,59.62,45500.0,53.0787,53.0875,52.6898,52.6898,45500.0
2010-11-03 10:50:00,59.61,59.84,59.48,59.66,37400.0,52.681,52.8842,52.5661,52.7252,37400.0
2010-11-03 10:55:00,59.66,59.75,59.61,59.61,32900.0,52.7252,52.8047,52.681,52.681,32900.0
2010-11-03 11:00:00,59.63,59.75,59.57,59.6,24800.0,52.6986,52.8047,52.6456,52.6721,24800.0
2010-11-03 11:05:00,59.59,59.6,59.45,59.45,19200.0,52.6633,52.6721,52.5396,52.5396,19200.0
2010-11-03 11:10:00,59.48,59.49,59.35,59.35,25600.0,52.5661,52.5749,52.4512,52.4512,25600.0
2010-11-03 11:15:00,59.38,59.46,59.31,59.43,18500.0,52.4777,52.5484,52.4158,52.5219,18500.0
2010-11-03 11:20:00,59.44,59.57,59.42,59.53,19800.0,52.5307,52.6456,52.513,52.6103,19800.0
2010-11-03 11:25:00,59.54,59.67,59.51,59.51,36500.0,52.6191,52.734,52.5926,52.5926,36500.0
2010-11-03 11:30:00,59.5,59.55,59.48,59.52,14000.0,52.5837,52.6279,52.5661,52.6014,14000.0
2010-11-03 11:35:00,59.5,59.66,59.5,59.64,13000.0,52.5837,52.7252,52.5837,52.7075,13000.0
2010-11-03 11:40:00,59.65,59.66,59.57,59.6,21000.0,52.7163,52.7252,52.6456,52.6721,21000.0
2010-11-03 11:45:00,59.61,59.61,59.41,59.48,18000.0,52.681,52.681,52.5042,52.5661,18000.0
2010-11-03 11:50:00,59.48,59.49,59.38,59.4,13600.0,52.5661,52.5749,52.4777,52.4954,13600.0
2010-11-03 11:55:00,59.39,59.45,59.39,59.45,12700.0,52.4865,52.5396,52.4865,52.5396,12700.0
2010-11-03 12:00:00,59.46,59.57,59.43,59.45,21100.0,52.5484,52.6456,52.5219,52.5396,21100.0
2010-11-03 12:05:00,59.45,59.45,59.39,59.43,14800.0,52.5396,52.5396,52.4865,52.5219,14800.0
2010-11-03 12:10:00,59.43,59.43,59.38,59.39,18800.0,52.5219,52.5219,52.4777,52.4865,18800.0
2010-11-03 12:15:00,59.39,59.42,59.38,59.39,13200.0,52.4865,52.513,52.4777,52.4865,13200.0
2010-11-03 12:20:00,59.4,59.4,59.22,59.23,18600.0,52.4954,52.4954,52.3363,52.3451,18600.0
2010-11-03 12:25:00,59.23,59.29,59.2,59.23,15200.0,52.3451,52.3982,52.3186,52.3451,15200.0
2010-11-03 12:30:00,59.23,59.24,59.12,59.23,29600.0,52.3451,52.354,52.2479,52.3451,29600.0
2010-11-03 12:35:00,59.23,59.23,59.09,59.1,13200.0,52.3451,52.3451,52.2214,52.2302,13200.0
2010-11-03 12:40:00,59.1,59.15,59.08,59.15,21000.0,52.2302,52.2744,52.2126,52.2744,21000.0
2010-11-03 12:45:00,59.15,59.28,59.14,59.28,20100.0,52.2744,52.3893,52.2656,52.3893,20100.0
2010-11-03 12:50:00,59.29,59.65,59.29,59.52,55800.0,52.3982,52.7163,52.3982,52.6014,55800.0
2010-11-03 12:55:00,59.54,59.55,59.38,59.39,19200.0,52.6191,52.6279,52.4777,52.4865,19200.0
2010-11-03 13:00:00,59.39,59.68,59.37,59.63,18200.0,52.4865,52.7428,52.4689,52.6986,18200.0
2010-11-03 13:05:00,59.63,59.68,59.56,59.57,18600.0,52.6986,52.7428,52.6368,52.6456,18600.0
2010-11-03 13:10:00,59.59,59.64,59.38,59.46,39100.0,52.6633,52.7075,52.4777,52.5484,39100.0
2010-11-03 13:15:00,59.46,59.46,59.25,59.3,17300.0,52.5484,52.5484,52.3628,52.407,17300.0
2010-11-03 13:20:00,59.28,59.29,59.24,59.26,10200.0,52.3893,52.3982,52.354,52.3716,10200.0
2010-11-03 13:25:00,59.26,59.26,59.21,59.22,15500.0,52.3716,52.3716,52.3275,52.3363,15500.0
2010-11-03 13:30:00,59.23,59.38,59.22,59.38,9600.0,52.3451,52.4777,52.3363,52.4777,9600.0
2010-11-03 13:35:00,59.37,59.37,59.22,59.22,11500.0,52.4689,52.4689,52.3363,52.3363,11500.0
2010-11-03 13:40:00,59.22,59.32,59.2,59.32,11200.0,52.3363,52.4247,52.3186,52.4247,11200.0
2010-11-03 13:45:00,59.32,59.37,59.32,59.37,10000.0,52.4247,52.4689,52.4247,52.4689,10000.0
2010-11-03 13:50:00,59.37,59.41,59.32,59.41,15400.0,52.4689,52.5042,52.4247,52.5042,15400.0
2010-11-03 13:55:00,59.43,59.45,59.31,59.38,17400.0,52.5219,52.5396,52.4158,52.4777,17400.0
2010-11-03 14:00:00,59.39,59.57,59.36,59.57,16800.0,52.4865,52.6456,52.46,52.6456,16800.0
2010-11-03 14:05:00,59.57,59.57,59.38,59.38,23600.0,52.6456,52.6456,52.4777,52.4777,23600.0
2010-11-03 14:10:00,59.4,59.44,59.12,59.24,28300.0,52.4954,52.5307,52.2479,52.354,28300.0
2010-11-03 14:15:00,59.23,59.58,59.12,59.51,50300.0,52.3451,52.6544,52.2479,52.5926,50300.0
2010-11-03 14:20:00,59.55,59.84,59.32,59.52,36500.0,52.6279,52.8842,52.4247,52.6014,36500.0
2010-11-03 14:25:00,59.5,59.51,59.02,59.05,60700.0,52.5837,52.5926,52.1595,52.1861,60700.0
2010-11-03 14:30:00,59.13,59.25,58.97,59.13,25000.0,52.2568,52.3628,52.1154,52.2568,25000.0
2010-11-03 14:35:00,59.15,59.4,59.12,59.31,38500.0,52.2744,52.4954,52.2479,52.4158,38500.0
2010-11-03 14:40:00,59.29,59.53,59.21,59.53,44800.0,52.3982,52.6103,52.3275,52.6103,44800.0
2010-11-03 14:45:00,59.54,59.57,59.42,59.42,47600.0,52.6191,52.6456,52.513,52.513,47600.0
2010-11-03 14:50:00,59.44,59.6,59.44,59.54,58700.0,52.5307,52.6721,52.5307,52.6191,58700.0
2010-11-03 14:55:00,59.53,59.72,59.5,59.63,31700.0,52.6103,52.7782,52.5837,52.6986,31700.0
2010-11-03 15:00:00,59.63,59.72,59.6,59.65,78000.0,52.6986,52.7782,52.6721,52.7163,78000.0
2010-11-03 15:05:00,59.65,59.76,59.63,59.67,60200.0,52.7163,52.8135,52.6986,52.734,60200.0
2010-11-03 15:10:00,59.68,59.7,59.57,59.59,42700.0,52.7428,52.7605,52.6456,52.6633,42700.0
2010-11-03 15:15:00,59.58,59.68,59.58,59.66,36600.0,52.6544,52.7428,52.6544,52.7252,36600.0
2010-11-03 15:20:00,59.65,59.66,59.49,59.53,31900.0,52.7163,52.7252,52.5749,52.6103,31900.0
2010-11-03 15:25:00,59.53,59.54,59.46,59.46,29300.0,52.6103,52.6191,52.5484,52.5484,29300.0
2010-11-03 15:30:00,59.46,59.51,59.33,59.38,37600.0,52.5484,52.5926,52.4335,52.4777,37600.0
2010-11-03 15:35:00,59.38,59.44,59.35,59.35,30000.0,52.4777,52.5307,52.4512,52.4512,30000.0
2010-11-03 15:40:00,59.35,59.39,59.25,59.39,29500.0,52.4512,52.4865,52.3628,52.4865,29500.0
2010-11-03 15:45:00,59.39,59.44,59.37,59.41,37300.0,52.4865,52.5307,52.4689,52.5042,37300.0
2010-11-03 15:50:00,59.42,59.43,59.31,59.38,53900.0,52.513,52.5219,52.4158,52.4777,53900.0
2010-11-03 15:55:00,59.39,59.56,59.39,59.54,62800.0,52.4865,52.6368,52.4865,52.6191,62800.0
2010-11-04 09:30:00,60.33,60.35,59.61,59.78,56000.0,53.3173,53.3349,52.681,52.8312,56000.0
2010-11-04 09:35:00,59.78,59.92,59.42,59.63,47000.0,52.8312,52.9549,52.513,52.6986,47000.0
2010-11-04 09:40:00,59.62,59.66,59.32,59.33,60300.0,52.6898,52.7252,52.4247,52.4335,60300.0
2010-11-04 09:45:00,59.34,59.49,59.31,59.31,42500.0,52.4423,52.5749,52.4158,52.4158,42500.0
2010-11-04 09:50:00,59.33,59.56,59.23,59.55,35900.0,52.4335,52.6368,52.3451,52.6279,35900.0
2010-11-04 09:55:00,59.55,59.58,59.38,59.51,29500.0,52.6279,52.6544,52.4777,52.5926,29500.0
2010-11-04 10:00:00,59.52,59.62,59.37,59.45,59000.0,52.6014,52.6898,52.4689,52.5396,59000.0
2010-11-04 10:05:00,59.46,59.5,59.41,59.41,18000.0,52.5484,52.5837,52.5042,52.5042,18000.0
2010-11-04 10:10:00,59.41,59.44,59.3,59.35,24500.0,52.5042,52.5307,52.407,52.4512,24500.0
2010-11-04 10:15:00,59.35,59.4,59.25,59.28,27500.0,52.4512,52.4954,52.3628,52.3893,27500.0
2010-11-04 10:20:00,59.28,59.36,59.23,59.27,34900.0,52.3893,52.46,52.3451,52.3805,34900.0
2010-11-04 10:25:00,59.29,59.4,59.24,59.33,39800.0,52.3982,52.4954,52.354,52.4335,39800.0
2010-11-04 10:30:00,59.33,59.38,59.23,59.24,37900.0,52.4335,52.4777,52.3451,52.354,37900.0
2010-11-04 10:35:00,59.24,59.32,59.18,59.25,32100.0,52.354,52.4247,52.3009,52.3628,32100.0
2010-11-04 10:40:00,59.31,59.31,59.21,59.28,33700.0,52.4158,52.4158,52.3275,52.3893,33700.0
2010-11-04 10:45:00,59.29,59.35,59.13,59.15,43400.0,52.3982,52.4512,52.2568,52.2744,43400.0
2010-11-04 10:50:00,59.15,59.21,59.0,59.02,55200.0,52.2744,52.3275,52.1419,52.1595,55200.0
2010-11-04 10:55:00,59.04,59.17,59.01,59.06,59900.0,52.1772,52.2921,52.1507,52.1949,59900.0
2010-11-04 11:00:00,59.05,59.23,59.05,59.17,35000.0,52.1861,52.3451,52.1861,52.2921,35000.0
2010-11-04 11:05:00,59.18,59.26,59.15,59.25,30500.0,52.3009,52.3716,52.2744,52.3628,30500.0
2010-11-04 11:10:00,59.25,59.29,59.17,59.18,20400.0,52.3628,52.3982,52.2921,52.3009,20400.0
2010-11-04 11:15:00,59.18,59.26,59.17,59.25,26200.0,52.3009,52.3716,52.2921,52.3628,26200.0
2010-11-04 11:20:00,59.25,59.27,59.15,59.19,13200.0,52.3628,52.3805,52.2744,52.3098,13200.0
2010-11-04 11:25:00,59.21,59.23,59.11,59.19,21200.0,52.3275,52.3451,52.2391,52.3098,21200.0
2010-11-04 11:30:00,59.19,59.26,59.18,59.2,16000.0,52.3098,52.3716,52.3009,52.3186,16000.0
2010-11-04 11:35:00,59.21,59.25,59.11,59.11,86600.0,52.3275,52.3628,52.2391,52.2391,86600.0
2010-11-04 11:40:00,59.1,59.15,59.01,59.04,24500.0,52.2302,52.2744,52.1507,52.1772,24500.0
2010-11-04 11:45:00,59.06,59.08,59.02,59.04,13800.0,52.1949,52.2126,52.1595,52.1772,13800.0
2010-11-04 11:50:00,59.05,59.1,59.0,59.06,18300.0,52.1861,52.2302,52.1419,52.1949,18300.0
2010-11-04 11:55:00,59.04,59.04,58.97,59.03,22800.0,52.1772,52.1772,52.1154,52.1684,22800.0
2010-11-04 12:00:00,59.03,59.13,59.03,59.11,10200.0,52.1684,52.2568,52.1684,52.2391,10200.0
2010-11-04 12:05:00,59.11,59.23,59.11,59.22,37000.0,52.2391,52.3451,52.2391,52.3363,37000.0
2010-11-04 12:10:00,59.22,59.25,59.16,59.21,15600.0,52.3363,52.3628,52.2833,52.3275,15600.0
2010-11-04 12:15:00,59.21,59.23,59.19,59.22,12800.0,52.3275,52.3451,52.3098,52.3363,12800.0
2010-11-04 12:20:00,59.22,59.23,59.19,59.21,14500.0,52.3363,52.3451,52.3098,52.3275,14500.0
2010-11-04 12:25:00,59.21,59.23,59.08,59.08,46000.0,52.3275,52.3451,52.2126,52.2126,46000.0
2010-11-04 12:30:00,59.09,59.14,59.05,59.08,17900.0,52.2214,52.2656,52.1861,52.2126,17900.0
2010-11-04 12:35:00,59.08,59.11,59.03,59.06,20800.0,52.2126,52.2391,52.1684,52.1949,20800.0
2010-11-04 12:40:00,59.05,59.16,59.04,59.06,12400.0,52.1861,52.2833,52.1772,52.1949,12400.0
2010-11-04 12:45:00,59.09,59.09,59.03,59.04,14600.0,52.2214,52.2214,52.1684,52.1772,14600.0
2010-11-04 12:50:00,59.05,59.05,59.0,59.01,15800.0,52.1861,52.1861,52.1419,52.1507,15800.0
2010-11-04 12:55:00,59.0,59.01,58.88,58.93,46000.0,52.1419,52.1507,52.0358,52.08,46000.0
2010-11-04 13:00:00,58.93,58.99,58.93,58.94,24600.0,52.08,52.133,52.08,52.0888,24600.0
2010-11-04 13:05:00,58.94,58.95,58.89,58.9,17800.0,52.0888,52.0977,52.0447,52.0535,17800.0
2010-11-04 13:10:00,58.91,58.92,58.85,58.87,16900.0,52.0623,52.0712,52.0093,52.027,16900.0
2010-11-04 13:15:00,58.87,58.97,58.87,58.91,14900.0,52.027,52.1154,52.027,52.0623,14900.0
2010-11-04 13:20:00,58.93,59.07,58.93,59.03,17300.0,52.08,52.2037,52.08,52.1684,17300.0
2010-11-04 13:25:00,59.03,59.11,59.03,59.07,8800.0,52.1684,52.2391,52.1684,52.2037,8800.0
2010-11-04 13:30:00,59.08,59.13,59.01,59.03,24200.0,52.2126,52.2568,52.1507,52.1684,24200.0
2010-11-04 13:35:00,59.02,59.07,59.02,59.04,11300.0,52.1595,52.2037,52.1595,52.1772,11300.0
2010-11-04 13:40:00,59.04,59.1,59.04,59.06,7900.0,52.1772,52.2302,52.1772,52.1949,7900.0
2010-11-04 13:45:00,59.05,59.11,59.01,59.09,11500.0,52.1861,52.2391,52.1507,52.2214,11500.0
2010-11-04 13:50:00,59.08,59.13,59.08,59.1,11000.0,52.2126,52.2568,52.2126,52.2302,11000.0
2010-11-04 13:55:00,59.1,59.1,59.05,59.07,12200.0,52.2302,52.2302,52.1861,52.2037,12200.0
2010-11-04 14:00:00,59.08,59.1,59.05,59.08,15100.0,52.2126,52.2302,52.1861,52.2126,15100.0
2010-11-04 14:05:00,59.08,59.09,59.03,59.09,11900.0,52.2126,52.2214,52.1684,52.2214,11900.0
2010-11-04 14:10:00,59.09,59.12,59.08,59.12,11700.0,52.2214,52.2479,52.2126,52.2479,11700.0
2010-11-04 14:15:00,59.12,59.16,59.1,59.15,14600.0,52.2479,52.2833,52.2302,52.2744,14600.0
2010-11-04 14:20:00,59.16,59.23,59.16,59.18,19400.0,52.2833,52.3451,52.2833,52.3009,19400.0
2010-11-04 14:25:00,59.17,59.18,59.1,59.15,11000.0,52.2921,52.3009,52.2302,52.2744,11000.0
2010-11-04 14:30:00,59.15,59.17,59.11,59.14,11600.0,52.2744,52.2921,52.2391,52.2656,11600.0
2010-11-04 14:35:00,59.14,59.22,59.14,59.22,10900.0,52.2656,52.3363,52.2656,52.3363,10900.0
2010-11-04 14:40:00,59.23,59.25,59.13,59.14,11900.0,52.3451,52.3628,52.2568,52.2656,11900.0
2010-11-04 14:45:00,59.13,59.16,59.1,59.14,9100.0,52.2568,52.2833,52.2302,52.2656,9100.0
2010-11-04 14:50:00,59.14,59.17,59.11,59.16,13600.0,52.2656,52.2921,52.2391,52.2833,13600.0
2010-11-04 14:55:00,59.15,59.15,59.03,59.03,22500.0,52.2744,52.2744,52.1684,52.1684,22500.0
2010-11-04 15:00:00,59.04,59.07,59.01,59.06,27100.0,52.1772,52.2037,52.1507,52.1949,27100.0
2010-11-04 15:05:00,59.06,59.15,59.06,59.14,36000.0,52.1949,52.2744,52.1949,52.2656,36000.0
2010-11-04 15:10:00,59.13,59.15,59.12,59.13,29800.0,52.2568,52.2744,52.2479,52.2568,29800.0
2010-11-04 15:15:00,59.13,59.14,59.03,59.05,31300.0,52.2568,52.2656,52.1684,52.1861,31300.0
2010-11-04 15:20:00,59.04,59.05,58.99,59.03,31600.0,52.1772,52.1861,52.133,52.1684,31600.0
2010-11-04 15:25:00,59.04,59.21,59.03,59.21,41200.0,52.1772,52.3275,52.1684,52.3275,41200.0
2010-11-04 15:30:00,59.2,59.24,59.19,59.22,49300.0,52.3186,52.354,52.3098,52.3363,49300.0
2010-11-04 15:35:00,59.22,59.23,59.15,59.19,32100.0,52.3363,52.3451,52.2744,52.3098,32100.0
2010-11-04 15:40:00,59.2,59.22,59.15,59.19,29400.0,52.3186,52.3363,52.2744,52.3098,29400.0
2010-11-04 15:45:00,59.19,59.25,59.19,59.24,53400.0,52.3098,52.3628,52.3098,52.354,53400.0
2010-11-04 15:50:00,59.24,59.27,59.21,59.27,63000.0,52.354,52.3805,52.3275,52.3805,63000.0
2010-11-04 15:55:00,59.26,59.37,59.22,59.3,162400.0,52.3716,52.4689,52.3363,52.407,162400.0
2010-11-05 09:30:00,59.51,59.69,59.48,59.6,34700.0,52.5926,52.7517,52.5661,52.6721,34700.0
2010-11-05 09:35:00,59.62,59.66,59.52,59.63,61800.0,52.6898,52.7252,52.6014,52.6986,61800.0
2010-11-05 09:40:00,59.64,59.81,59.62,59.71,49200.0,52.7075,52.8577,52.6898,52.7693,49200.0
2010-11-05 09:45:00,59.7,59.78,59.54,59.66,39200.0,52.7605,52.8312,52.6191,52.7252,39200.0
2010-11-05 09:50:00,59.69,59.96,59.69,59.85,55900.0,52.7517,52.9903,52.7517,52.8931,55900.0
2010-11-05 09:55:00,59.84,59.86,59.7,59.76,38700.0,52.8842,52.9019,52.7605,52.8135,38700.0
2010-11-05 10:00:00,59.76,59.77,59.65,59.71,31400.0,52.8135,52.8224,52.7163,52.7693,31400.0
2010-11-05 10:05:00,59.73,60.0,59.73,59.99,12000.0,52.787,53.0256,52.787,53.0168,12000.0
2010-11-05 10:10:00,60.0,60.06,59.86,59.88,22300.0,53.0256,53.0787,52.9019,52.9196,22300.0
2010-11-05 10:15:00,59.88,59.95,59.82,59.86,18600.0,52.9196,52.9814,52.8666,52.9019,18600.0
2010-11-05 10:20:00,59.89,59.99,59.88,59.88,10400.0,52.9284,53.0168,52.9196,52.9196,10400.0
2010-11-05 10:25:00,59.88,59.89,59.77,59.83,15800.0,52.9196,52.9284,52.8224,52.8754,15800.0
2010-11-05 10:30:00,59.85,59.92,59.76,59.76,13600.0,52.8931,52.9549,52.8135,52.8135,13600.0
2010-11-05 10:35:00,59.77,59.89,59.75,59.87,10300.0,52.8224,52.9284,52.8047,52.9107,10300.0
2010-11-05 10:40:00,59.86,59.86,59.67,59.72,11500.0,52.9019,52.9019,52.734,52.7782,11500.0
2010-11-05 10:45:00,59.71,59.75,59.7,59.73,8800.0,52.7693,52.8047,52.7605,52.787,8800.0
2010-11-05 10:50:00,59.76,59.81,59.72,59.81,8100.0,52.8135,52.8577,52.7782,52.8577,8100.0
2010-11-05 10:55:00,59.82,59.91,59.82,59.83,5500.0,52.8666,52.9461,52.8666,52.8754,5500.0
2010-11-05 11:00:00,59.83,59.85,59.73,59.81,9500.0,52.8754,52.8931,52.787,52.8577,9500.0
2010-11-05 11:05:00,59.81,59.94,59.78,59.94,9900.0,52.8577,52.9726,52.8312,52.9726,9900.0
2010-11-05 11:10:00,59.92,59.93,59.87,59.87,5300.0,52.9549,52.9638,52.9107,52.9107,5300.0
2010-11-05 11:15:00,59.84,59.89,59.83,59.89,8500.0,52.8842,52.9284,52.8754,52.9284,8500.0
2010-11-05 11:20:00,59.89,59.92,59.87,59.87,4200.0,52.9284,52.9549,52.9107,52.9107,4200.0
2010-11-05 11:25:00,59.85,59.86,59.8,59.84,8900.0,52.8931,52.9019,52.8489,52.8842,8900.0
2010-11-05 11:30:00,59.84,59.85,59.74,59.75,9000.0,52.8842,52.8931,52.7959,52.8047,9000.0
2010-11-05 11:35:00,59.75,59.78,59.74,59.74,2900.0,52.8047,52.8312,52.7959,52.7959,2900.0
2010-11-05 11:40:00,59.75,59.77,59.7,59.7,8100.0,52.8047,52.8224,52.7605,52.7605,8100.0
2010-11-05 11:45:00,59.69,59.7,59.66,59.66,6400.0,52.7517,52.7605,52.7252,52.7252,6400.0
2010-11-05 11:50:00,59.66,59.66,59.62,59.62,7000.0,52.7252,52.7252,52.6898,52.6898,7000.0
2010-11-05 11:55:00,59.63,59.64,59.57,59.6,12000.0,52.6986,52.7075,52.6456,52.6721,12000.0
2010-11-05 12:00:00,59.59,59.59,59.51,59.52,13900.0,52.6633,52.6633,52.5926,52.6014,13900.0
2010-11-05 12:05:00,59.51,59.52,59.37,59.39,15300.0,52.5926,52.6014,52.4689,52.4865,15300.0
2010-11-05 12:10:00,59.41,59.47,59.36,59.43,15000.0,52.5042,52.5572,52.46,52.5219,15000.0
2010-11-05 12:15:00,59.43,59.51,59.43,59.47,5900.0,52.5219,52.5926,52.5219,52.5572,5900.0
2010-11-05 12:20:00,59.46,59.49,59.35,59.36,13800.0,52.5484,52.5749,52.4512,52.46,13800.0
2010-11-05 12:25:00,59.36,59.4,59.35,59.37,7100.0,52.46,52.4954,52.4512,52.4689,7100.0
2010-11-05 12:30:00,59.36,59.42,59.33,59.42,25500.0,52.46,52.513,52.4335,52.513,25500.0
2010-11-05 12:35:00,59.43,59.53,59.42,59.53,13500.0,52.5219,52.6103,52.513,52.6103,13500.0
2010-11-05 12:40:00,59.53,59.59,59.52,59.59,7800.0,52.6103,52.6633,52.6014,52.6633,7800.0
2010-11-05 12:45:00,59.59,59.65,59.58,59.62,26800.0,52.6633,52.7163,52.6544,52.6898,26800.0
2010-11-05 12:50:00,59.63,59.63,59.57,59.59,22500.0,52.6986,52.6986,52.6456,52.6633,22500.0
2010-11-05 12:55:00,59.59,59.6,59.58,59.6,8700.0,52.6633,52.6721,52.6544,52.6721,8700.0
2010-11-05 13:00:00,59.6,59.68,59.59,59.65,13800.0,52.6721,52.7428,52.6633,52.7163,13800.0
2010-11-05 13:05:00,59.65,59.68,59.61,59.61,19800.0,52.7163,52.7428,52.681,52.681,19800.0
2010-11-05 13:10:00,59.62,59.64,59.61,59.63,6900.0,52.6898,52.7075,52.681,52.6986,6900.0
2010-11-05 13:15:00,59.63,59.64,59.61,59.61,7500.0,52.6986,52.7075,52.681,52.681,7500.0
2010-11-05 13:20:00,59.61,59.63,59.6,59.62,5600.0,52.681,52.6986,52.6721,52.6898,5600.0
2010-11-05 13:25:00,59.63,59.63,59.62,59.62,7100.0,52.6986,52.6986,52.6898,52.6898,7100.0
2010-11-05 13:30:00,59.63,59.63,59.6,59.6,14000.0,52.6986,52.6986,52.6721,52.6721,14000.0
2010-11-05 13:35:00,59.58,59.67,59.58,59.66,8100.0,52.6544,52.734,52.6544,52.7252,8100.0
2010-11-05 13:40:00,59.66,59.66,59.61,59.61,6600.0,52.7252,52.7252,52.681,52.681,6600.0
2010-11-05 13:45:00,59.62,59.68,59.61,59.61,8800.0,52.6898,52.7428,52.681,52.681,8800.0
2010-11-05 13:50:00,59.62,59.66,59.62,59.62,6700.0,52.6898,52.7252,52.6898,52.6898,6700.0
2010-11-05 13:55:00,59.62,59.66,59.61,59.65,10700.0,52.6898,52.7252,52.681,52.7163,10700.0
2010-11-05 14:00:00,59.65,59.66,59.55,59.55,17800.0,52.7163,52.7252,52.6279,52.6279,17800.0
2010-11-05 14:05:00,59.55,59.6,59.55,59.58,16000.0,52.6279,52.6721,52.6279,52.6544,16000.0
2010-11-05 14:10:00,59.58,59.59,59.53,59.53,10600.0,52.6544,52.6633,52.6103,52.6103,10600.0
2010-11-05 14:15:00,59.53,59.54,59.49,59.49,10600.0,52.6103,52.6191,52.5749,52.5749,10600.0
2010-11-05 14:20:00,59.5,59.57,59.5,59.52,11900.0,52.5837,52.6456,52.5837,52.6014,11900.0
2010-11-05 14:25:00,59.52,59.52,59.45,59.48,16400.0,52.6014,52.6014,52.5396,52.5661,16400.0
2010-11-05 14:30:00,59.48,59.55,59.48,59.48,18900.0,52.5661,52.6279,52.5661,52.5661,18900.0
2010-11-05 14:35:00,59.47,59.54,59.46,59.54,7000.0,52.5572,52.6191,52.5484,52.6191,7000.0
2010-11-05 14:40:00,59.53,59.53,59.45,59.45,16700.0,52.6103,52.6103,52.5396,52.5396,16700.0
2010-11-05 14:45:00,59.45,59.51,59.45,59.5,12200.0,52.5396,52.5926,52.5396,52.5837,12200.0
2010-11-05 14:50:00,59.51,59.54,59.49,59.51,13500.0,52.5926,52.6191,52.5749,52.5926,13500.0
2010-11-05 14:55:00,59.51,59.52,59.48,59.49,12000.0,52.5926,52.6014,52.5661,52.5749,12000.0
2010-11-05 15:00:00,59.5,59.53,59.5,59.52,13100.0,52.5837,52.6103,52.5837,52.6014,13100.0
2010-11-05 15:05:00,59.53,59.54,59.49,59.49,16800.0,52.6103,52.6191,52.5749,52.5749,16800.0
2010-11-05 15:10:00,59.49,59.5,59.44,59.45,15500.0,52.5749,52.5837,52.5307,52.5396,15500.0
2010-11-05 15:15:00,59.46,59.46,59.39,59.39,27000.0,52.5484,52.5484,52.4865,52.4865,27000.0
2010-11-05 15:20:00,59.39,59.43,59.38,59.41,18800.0,52.4865,52.5219,52.4777,52.5042,18800.0
2010-11-05 15:25:00,59.41,59.45,59.41,59.43,28000.0,52.5042,52.5396,52.5042,52.5219,28000.0
2010-11-05 15:30:00,59.44,59.59,59.44,59.57,34200.0,52.5307,52.6633,52.5307,52.6456,34200.0
2010-11-05 15:35:00,59.56,59.59,59.51,59.52,46500.0,52.6368,52.6633,52.5926,52.6014,46500.0
2010-11-05 15:40:00,59.51,59.53,59.47,59.49,26700.0,52.5926,52.6103,52.5572,52.5749,26700.0
2010-11-05 15:45:00,59.49,59.55,59.49,59.55,66000.0,52.5749,52.6279,52.5749,52.6279,66000.0
2010-11-05 15:50:00,59.55,59.59,59.55,59.57,37800.0,52.6279,52.6633,52.6279,52.6456,37800.0
2010-11-05 15:55:00,59.57,59.6,59.56,59.58,58600.0,52.6456,52.6721,52.6368,52.6544,58600.0
2010-11-08 09:30:00,59.22,59.79,59.2,59.79,23600.0,52.3363,52.84,52.3186,52.84,23600.0
2010-11-08 09:35:00,59.74,59.83,59.61,59.61,16700.0,52.7959,52.8754,52.681,52.681,16700.0
2010-11-08 09:40:00,59.66,59.89,59.63,59.82,16400.0,52.7252,52.9284,52.6986,52.8666,16400.0
2010-11-08 09:45:00,59.82,59.82,59.57,59.6,23700.0,52.8666,52.8666,52.6456,52.6721,23700.0
2010-11-08 09:50:00,59.58,59.6,59.47,59.59,27100.0,52.6544,52.6721,52.5572,52.6633,27100.0
2010-11-08 09:55:00,59.57,59.61,59.51,59.55,16200.0,52.6456,52.681,52.5926,52.6279,16200.0
2010-11-08 10:00:00,59.55,59.61,59.52,59.57,21300.0,52.6279,52.681,52.6014,52.6456,21300.0
2010-11-08 10:05:00,59.58,59.6,59.47,59.48,20500.0,52.6544,52.6721,52.5572,52.5661,20500.0
2010-11-08 10:10:00,59.5,59.54,59.39,59.54,17100.0,52.5837,52.6191,52.4865,52.6191,17100.0
2010-11-08 10:15:00,59.54,59.54,59.48,59.54,16800.0,52.6191,52.6191,52.5661,52.6191,16800.0
2010-11-08 10:20:00,59.54,59.54,59.45,59.5,15900.0,52.6191,52.6191,52.5396,52.5837,15900.0
2010-11-08 10:25:00,59.5,59.61,59.48,59.6,14200.0,52.5837,52.681,52.5661,52.6721,14200.0
2010-11-08 10:30:00,59.57,59.62,59.51,59.51,11900.0,52.6456,52.6898,52.5926,52.5926,11900.0
2010-11-08 10:35:00,59.54,59.54,59.38,59.38,17000.0,52.6191,52.6191,52.4777,52.4777,17000.0
2010-11-08 10:40:00,59.38,59.43,59.31,59.41,11400.0,52.4777,52.5219,52.4158,52.5042,11400.0
2010-11-08 10:45:00,59.45,59.6,59.44,59.54,9200.0,52.5396,52.6721,52.5307,52.6191,9200.0
2010-11-08 10:50:00,59.54,59.58,59.47,59.48,14300.0,52.6191,52.6544,52.5572,52.5661,14300.0
2010-11-08 10:55:00,59.46,59.57,59.43,59.43,12700.0,52.5484,52.6456,52.5219,52.5219,12700.0
2010-11-08 11:00:00,59.43,59.47,59.31,59.46,22100.0,52.5219,52.5572,52.4158,52.5484,22100.0
2010-11-08 11:05:00,59.47,59.55,59.41,59.52,17900.0,52.5572,52.6279,52.5042,52.6014,17900.0
2010-11-08 11:10:00,59.52,59.56,59.44,59.46,15200.0,52.6014,52.6368,52.5307,52.5484,15200.0
2010-11-08 11:15:00,59.46,59.54,59.45,59.52,8000.0,52.5484,52.6191,52.5396,52.6014,8000.0
2010-11-08 11:20:00,59.52,59.58,59.52,59.58,6200.0,52.6014,52.6544,52.6014,52.6544,6200.0
2010-11-08 11:25:00,59.6,59.63,59.57,59.61,8100.0,52.6721,52.6986,52.6456,52.681,8100.0
2010-11-08 11:30:00,59.61,59.64,59.59,59.64,6000.0,52.681,52.7075,52.6633,52.7075,6000.0
2010-11-08 11:35:00,59.65,59.68,59.6,59.68,5100.0,52.7163,52.7428,52.6721,52.7428,5100.0
2010-11-08 11:40:00,59.66,59.71,59.63,59.71,6500.0,52.7252,52.7693,52.6986,52.7693,6500.0
2010-11-08 11:45:00,59.71,59.75,59.68,59.75,9800.0,52.7693,52.8047,52.7428,52.8047,9800.0
2010-11-08 11:50:00,59.76,59.81,59.75,59.79,5100.0,52.8135,52.8577,52.8047,52.84,5100.0
2010-11-08 11:55:00,59.79,59.93,59.79,59.85,11300.0,52.84,52.9638,52.84,52.8931,11300.0
2010-11-08 12:00:00,59.86,59.92,59.86,59.92,5800.0,52.9019,52.9549,52.9019,52.9549,5800.0
2010-11-08 12:05:00,59.94,59.94,59.75,59.75,8800.0,52.9726,52.9726,52.8047,52.8047,8800.0
2010-11-08 12:10:00,59.76,59.78,59.72,59.74,5000.0,52.8135,52.8312,52.7782,52.7959,5000.0
2010-11-08 12:15:00,59.75,59.84,59.75,59.82,11400.0,52.8047,52.8842,52.8047,52.8666,11400.0
2010-11-08 12:20:00,59.81,59.82,59.75,59.78,12000.0,52.8577,52.8666,52.8047,52.8312,12000.0
2010-11-08 12:25:00,59.76,59.76,59.71,59.71,3300.0,52.8135,52.8135,52.7693,52.7693,3300.0
2010-11-08 12:30:00,59.72,59.73,59.67,59.68,4800.0,52.7782,52.787,52.734,52.7428,4800.0
2010-11-08 12:35:00,59.68,59.68,59.65,59.68,3800.0,52.7428,52.7428,52.7163,52.7428,3800.0
2010-11-08 12:40:00,59.68,59.68,59.62,59.63,6700.0,52.7428,52.7428,52.6898,52.6986,6700.0
2010-11-08 12:45:00,59.65,59.65,59.58,59.63,10400.0,52.7163,52.7163,52.6544,52.6986,10400.0
2010-11-08 12:50:00,59.63,59.7,59.63,59.68,4300.0,52.6986,52.7605,52.6986,52.7428,4300.0
2010-11-08 12:55:00,59.68,59.72,59.61,59.64,17500.0,52.7428,52.7782,52.681,52.7075,17500.0
2010-11-08 13:00:00,59.63,59.69,59.63,59.67,3200.0,52.6986,52.7517,52.6986,52.734,3200.0
2010-11-08 13:05:00,59.67,59.68,59.65,59.65,5000.0,52.734,52.7428,52.7163,52.7163,5000.0
2010-11-08 13:10:00,59.62,59.67,59.62,59.66,9800.0,52.6898,52.734,52.6898,52.7252,9800.0
2010-11-08 13:15:00,59.65,59.65,59.61,59.62,7900.0,52.7163,52.7163,52.681,52.6898,7900.0
2010-11-08 13:20:00,59.62,59.66,59.61,59.64,6800.0,52.6898,52.7252,52.681,52.7075,6800.0
2010-11-08 13:25:00,59.64,59.67,59.6,59.66,8000.0,52.7075,52.734,52.6721,52.7252,8000.0
2010-11-08 13:30:00,59.66,59.66,59.62,59.62,2900.0,52.7252,52.7252,52.6898,52.6898,2900.0
2010-11-08 13:35:00,59.64,59.67,59.63,59.63,4700.0,52.7075,52.734,52.6986,52.6986,4700.0
2010-11-08 13:40:00,59.62,59.62,59.53,59.58,7300.0,52.6898,52.6898,52.6103,52.6544,7300.0
2010-11-08 13:45:00,59.59,59.64,59.59,59.64,2900.0,52.6633,52.7075,52.6633,52.7075,2900.0
2010-11-08 13:50:00,59.68,59.7,59.66,59.7,2600.0,52.7428,52.7605,52.7252,52.7605,2600.0
2010-11-08 13:55:00,59.7,59.72,59.69,59.69,4500.0,52.7605,52.7782,52.7517,52.7517,4500.0
2010-11-08 14:00:00,59.7,59.74,59.69,59.71,9300.0,52.7605,52.7959,52.7517,52.7693,9300.0
2010-11-08 14:05:00,59.72,59.72,59.69,59.69,3700.0,52.7782,52.7782,52.7517,52.7517,3700.0
2010-11-08 14:10:00,59.7,59.71,59.63,59.63,5100.0,52.7605,52.7693,52.6986,52.6986,5100.0
2010-11-08 14:15:00,59.63,59.7,59.63,59.7,4700.0,52.6986,52.7605,52.6986,52.7605,4700.0
2010-11-08 14:20:00,59.7,59.71,59.65,59.71,5200.0,52.7605,52.7693,52.7163,52.7693,5200.0
2010-11-08 14:25:00,59.71,59.71,59.64,59.69,5700.0,52.7693,52.7693,52.7075,52.7517,5700.0
2010-11-08 14:30:00,59.67,59.67,59.57,59.58,5300.0,52.734,52.734,52.6456,52.6544,5300.0
2010-11-08 14:35:00,59.57,59.62,59.57,59.62,4600.0,52.6456,52.6898,52.6456,52.6898,4600.0
2010-11-08 14:40:00,59.61,59.64,59.59,59.59,6100.0,52.681,52.7075,52.6633,52.6633,6100.0
2010-11-08 14:45:00,59.61,59.62,59.58,59.58,3300.0,52.681,52.6898,52.6544,52.6544,3300.0
2010-11-08 14:50:00,59.58,59.61,59.57,59.59,6000.0,52.6544,52.681,52.6456,52.6633,6000.0
2010-11-08 14:55:00,59.59,59.6,59.51,59.53,7300.0,52.6633,52.6721,52.5926,52.6103,7300.0
2010-11-08 15:00:00,59.54,59.6,59.53,59.55,5800.0,52.6191,52.6721,52.6103,52.6279,5800.0
2010-11-08 15:05:00,59.56,59.56,59.44,59.44,15100.0,52.6368,52.6368,52.5307,52.5307,15100.0
2010-11-08 15:10:00,59.45,59.54,59.42,59.47,9500.0,52.5396,52.6191,52.513,52.5572,9500.0
2010-11-08 15:15:00,59.48,59.53,59.44,59.52,8200.0,52.5661,52.6103,52.5307,52.6014,8200.0
2010-11-08 15:20:00,59.51,59.57,59.48,59.54,7800.0,52.5926,52.6456,52.5661,52.6191,7800.0
2010-11-08 15:25:00,59.53,59.58,59.51,59.57,7900.0,52.6103,52.6544,52.5926,52.6456,7900.0
2010-11-08 15:30:00,59.58,59.61,59.53,59.59,9600.0,52.6544,52.681,52.6103,52.6633,9600.0
2010-11-08 15:35:00,59.59,59.59,59.52,59.55,12500.0,52.6633,52.6633,52.6014,52.6279,12500.0
2010-11-08 15:40:00,59.55,59.59,59.53,59.58,13200.0,52.6279,52.6633,52.6103,52.6544,13200.0
2010-11-08 15:45:00,59.59,59.63,59.54,59.6,35300.0,52.6633,52.6986,52.6191,52.6721,35300.0
2010-11-08 15:50:00,59.6,59.6,59.51,59.57,37100.0,52.6721,52.6721,52.5926,52.6456,37100.0
2010-11-08 15:55:00,59.57,59.62,59.52,59.6,42300.0,52.6456,52.6898,52.6014,52.6721,42300.0
2010-11-09 09:30:00,59.54,59.7,59.37,59.68,17100.0,52.6191,52.7605,52.4689,52.7428,17100.0
2010-11-09 09:35:00,59.67,59.67,59.3,59.4,10300.0,52.734,52.734,52.407,52.4954,10300.0
2010-11-09 09:40:00,59.42,59.5,59.36,59.44,10300.0,52.513,52.5837,52.46,52.5307,10300.0
2010-11-09 09:45:00,59.43,59.52,59.38,59.52,9700.0,52.5219,52.6014,52.4777,52.6014,9700.0
2010-11-09 09:50:00,59.52,59.52,59.45,59.47,12700.0,52.6014,52.6014,52.5396,52.5572,12700.0
2010-11-09 09:55:00,59.51,59.51,59.41,59.48,14300.0,52.5926,52.5926,52.5042,52.5661,14300.0
2010-11-09 10:00:00,59.47,59.55,59.41,59.55,8200.0,52.5572,52.6279,52.5042,52.6279,8200.0
2010-11-09 10:05:00,59.56,59.61,59.56,59.58,10200.0,52.6368,52.681,52.6368,52.6544,10200.0
2010-11-09 10:10:00,59.59,59.59,59.44,59.45,12300.0,52.6633,52.6633,52.5307,52.5396,12300.0
2010-11-09 10:15:00,59.49,59.57,59.49,59.56,41100.0,52.5749,52.6456,52.5749,52.6368,41100.0
2010-11-09 10:20:00,59.55,59.62,59.54,59.61,39000.0,52.6279,52.6898,52.6191,52.681,39000.0
2010-11-09 10:25:00,59.6,59.71,59.59,59.7,8600.0,52.6721,52.7693,52.6633,52.7605,8600.0
2010-11-09 10:30:00,59.7,59.73,59.55,59.57,14500.0,52.7605,52.787,52.6279,52.6456,14500.0
2010-11-09 10:35:00,59.58,59.62,59.56,59.62,7400.0,52.6544,52.6898,52.6368,52.6898,7400.0
2010-11-09 10:40:00,59.63,59.68,59.59,59.64,5700.0,52.6986,52.7428,52.6633,52.7075,5700.0
2010-11-09 10:45:00,59.63,59.63,59.51,59.6,5800.0,52.6986,52.6986,52.5926,52.6721,5800.0
2010-11-09 10:50:00,59.59,59.63,59.59,59.62,3200.0,52.6633,52.6986,52.6633,52.6898,3200.0
2010-11-09 10:55:00,59.64,59.71,59.62,59.62,6600.0,52.7075,52.7693,52.6898,52.6898,6600.0
2010-11-09 11:00:00,59.62,59.62,59.58,59.59,6700.0,52.6898,52.6898,52.6544,52.6633,6700.0
2010-11-09 11:05:00,59.58,59.65,59.58,59.6,11800.0,52.6544,52.7163,52.6544,52.6721,11800.0
2010-11-09 11:10:00,59.6,59.68,59.6,59.67,13500.0,52.6721,52.7428,52.6721,52.734,13500.0
2010-11-09 11:15:00,59.69,59.7,59.62,59.65,5200.0,52.7517,52.7605,52.6898,52.7163,5200.0
2010-11-09 11:20:00,59.67,59.74,59.66,59.74,8300.0,52.734,52.7959,52.7252,52.7959,8300.0
2010-11-09 11:25:00,59.74,59.78,59.67,59.68,10400.0,52.7959,52.8312,52.734,52.7428,10400.0
2010-11-09 11:30:00,59.67,59.67,59.63,59.64,3000.0,52.734,52.734,52.6986,52.7075,3000.0
2010-11-09 11:35:00,59.63,59.67,59.61,59.65,6500.0,52.6986,52.734,52.681,52.7163,6500.0
2010-11-09 11:40:00,59.65,59.7,59.64,59.68,12000.0,52.7163,52.7605,52.7075,52.7428,12000.0
2010-11-09 11:45:00,59.7,59.73,59.69,59.73,12500.0,52.7605,52.787,52.7517,52.787,12500.0
2010-11-09 11:50:00,59.72,59.73,59.71,59.72,1900.0,52.7782,52.787,52.7693,52.7782,1900.0
2010-11-09 11:55:00,59.72,59.73,59.54,59.54,12100.0,52.7782,52.787,52.6191,52.6191,12100.0
2010-11-09 12:00:00,59.53,59.59,59.52,59.58,3700.0,52.6103,52.6633,52.6014,52.6544,3700.0
2010-11-09 12:05:00,59.56,59.57,59.5,59.54,13500.0,52.6368,52.6456,52.5837,52.6191,13500.0
2010-11-09 12:10:00,59.57,59.65,59.57,59.6,4300.0,52.6456,52.7163,52.6456,52.6721,4300.0
2010-11-09 12:15:00,59.61,59.62,59.58,59.6,11600.0,52.681,52.6898,52.6544,52.6721,11600.0
2010-11-09 12:20:00,59.61,59.61,59.45,59.46,4400.0,52.681,52.681,52.5396,52.5484,4400.0
2010-11-09 12:25:00,59.47,59.57,59.46,59.57,5000.0,52.5572,52.6456,52.5484,52.6456,5000.0
2010-11-09 12:30:00,59.58,59.62,59.45,59.45,4600.0,52.6544,52.6898,52.5396,52.5396,4600.0
2010-11-09 12:35:00,59.47,59.47,59.46,59.46,1700.0,52.5572,52.5572,52.5484,52.5484,1700.0
2010-11-09 12:40:00,59.47,59.47,59.39,59.46,6000.0,52.5572,52.5572,52.4865,52.5484,6000.0
2010-11-09 12:45:00,59.46,59.52,59.42,59.43,4100.0,52.5484,52.6014,52.513,52.5219,4100.0
2010-11-09 12:50:00,59.42,59.44,59.42,59.44,2200.0,52.513,52.5307,52.513,52.5307,2200.0
2010-11-09 12:55:00,59.43,59.45,59.42,59.43,2300.0,52.5219,52.5396,52.513,52.5219,2300.0
2010-11-09 13:00:00,59.42,59.52,59.42,59.47,3400.0,52.513,52.6014,52.513,52.5572,3400.0
2010-11-09 13:05:00,59.47,59.5,59.46,59.5,1600.0,52.5572,52.5837,52.5484,52.5837,1600.0
2010-11-09 13:10:00,59.49,59.53,59.46,59.53,2900.0,52.5749,52.6103,52.5484,52.6103,2900.0
2010-11-09 13:15:00,59.54,59.56,59.41,59.41,8500.0,52.6191,52.6368,52.5042,52.5042,8500.0
2010-11-09 13:20:00,59.42,59.42,59.35,59.37,5300.0,52.513,52.513,52.4512,52.4689,5300.0
2010-11-09 13:25:00,59.37,59.39,59.3,59.34,8300.0,52.4689,52.4865,52.407,52.4423,8300.0
2010-11-09 13:30:00,59.35,59.41,59.31,59.38,9000.0,52.4512,52.5042,52.4158,52.4777,9000.0
2010-11-09 13:35:00,59.39,59.41,59.25,59.27,10700.0,52.4865,52.5042,52.3628,52.3805,10700.0
2010-11-09 13:40:00,59.26,59.26,59.2,59.2,8300.0,52.3716,52.3716,52.3186,52.3186,8300.0
2010-11-09 13:45:00,59.21,59.21,59.14,59.18,8500.0,52.3275,52.3275,52.2656,52.3009,8500.0
2010-11-09 13:50:00,59.19,59.25,59.18,59.2,8000.0,52.3098,52.3628,52.3009,52.3186,8000.0
2010-11-09 13:55:00,59.21,59.25,59.19,59.22,3300.0,52.3275,52.3628,52.3098,52.3363,3300.0
2010-11-09 14:00:00,59.22,59.25,59.18,59.22,4000.0,52.3363,52.3628,52.3009,52.3363,4000.0
2010-11-09 14:05:00,59.2,59.34,59.19,59.34,3200.0,52.3186,52.4423,52.3098,52.4423,3200.0
2010-11-09 14:10:00,59.34,59.39,59.33,59.39,3800.0,52.4423,52.4865,52.4335,52.4865,3800.0
2010-11-09 14:15:00,59.4,59.45,59.34,59.36,7800.0,52.4954,52.5396,52.4423,52.46,7800.0
2010-11-09 14:20:00,59.36,59.36,59.29,59.33,3700.0,52.46,52.46,52.3982,52.4335,3700.0
2010-11-09 14:25:00,59.34,59.38,59.33,59.36,6000.0,52.4423,52.4777,52.4335,52.46,6000.0
2010-11-09 14:30:00,59.37,59.43,59.37,59.42,5000.0,52.4689,52.5219,52.4689,52.513,5000.0
2010-11-09 14:35:00,59.43,59.48,59.41,59.45,8400.0,52.5219,52.5661,52.5042,52.5396,8400.0
2010-11-09 14:40:00,59.46,59.52,59.46,59.49,7600.0,52.5484,52.6014,52.5484,52.5749,7600.0
2010-11-09 14:45:00,59.48,59.49,59.43,59.45,6600.0,52.5661,52.5749,52.5219,52.5396,6600.0
2010-11-09 14:50:00,59.45,59.46,59.38,59.41,5900.0,52.5396,52.5484,52.4777,52.5042,5900.0
2010-11-09 14:55:00,59.41,59.45,59.37,59.42,7900.0,52.5042,52.5396,52.4689,52.513,7900.0
2010-11-09 15:00:00,59.42,59.42,59.32,59.33,7900.0,52.513,52.513,52.4247,52.4335,7900.0
2010-11-09 15:05:00,59.35,59.35,59.27,59.29,10800.0,52.4512,52.4512,52.3805,52.3982,10800.0
2010-11-09 15:10:00,59.29,59.29,59.21,59.24,26000.0,52.3982,52.3982,52.3275,52.354,26000.0
2010-11-09 15:15:00,59.25,59.31,59.23,59.29,9300.0,52.3628,52.4158,52.3451,52.3982,9300.0
2010-11-09 15:20:00,59.31,59.31,59.24,59.26,10400.0,52.4158,52.4158,52.354,52.3716,10400.0
2010-11-09 15:25:00,59.26,59.29,59.19,59.2,27900.0,52.3716,52.3982,52.3098,52.3186,27900.0
2010-11-09 15:30:00,59.21,59.26,59.18,59.26,15000.0,52.3275,52.3716,52.3009,52.3716,15000.0
2010-11-09 15:35:00,59.25,59.26,59.13,59.14,11600.0,52.3628,52.3716,52.2568,52.2656,11600.0
2010-11-09 15:40:00,59.13,59.17,59.09,59.11,20300.0,52.2568,52.2921,52.2214,52.2391,20300.0
2010-11-09 15:45:00,59.1,59.12,58.91,58.98,35100.0,52.2302,52.2479,52.0623,52.1242,35100.0
2010-11-09 15:50:00,58.99,59.07,58.96,58.99,35100.0,52.133,52.2037,52.1065,52.133,35100.0
2010-11-09 15:55:00,59.0,59.16,58.98,59.15,44900.0,52.1419,52.2833,52.1242,52.2744,44900.0
2010-11-10 09:30:00,59.04,59.05,58.48,58.52,33700.0,52.1772,52.1861,51.6823,51.7177,33700.0
2010-11-10 09:35:00,58.5,58.67,58.36,58.65,27900.0,51.7,51.8502,51.5763,51.8326,27900.0
2010-11-10 09:40:00,58.66,58.9,58.62,58.9,20400.0,51.8414,52.0535,51.806,52.0535,20400.0
2010-11-10 09:45:00,58.92,58.97,58.44,58.45,38200.0,52.0712,52.1154,51.647,51.6558,38200.0
2010-11-10 09:50:00,58.44,58.66,58.38,58.64,20200.0,51.647,51.8414,51.5939,51.8237,20200.0
2010-11-10 09:55:00,58.66,58.68,58.52,58.56,17600.0,51.8414,51.8591,51.7177,51.753,17600.0
2010-11-10 10:00:00,58.56,58.63,58.5,58.54,19300.0,51.753,51.8149,51.7,51.7353,19300.0
2010-11-10 10:05:00,58.5,58.5,58.35,58.37,21600.0,51.7,51.7,51.5674,51.5851,21600.0
2010-11-10 10:10:00,58.35,58.48,58.3,58.43,21400.0,51.5674,51.6823,51.5232,51.6381,21400.0
2010-11-10 10:15:00,58.45,58.47,58.4,58.47,8600.0,51.6558,51.6735,51.6116,51.6735,8600.0
2010-11-10 10:20:00,58.45,58.47,58.23,58.45,13900.0,51.6558,51.6735,51.4614,51.6558,13900.0
2010-11-10 10:25:00,58.45,58.45,58.24,58.3,6400.0,51.6558,51.6558,51.4702,51.5232,6400.0
2010-11-10 10:30:00,58.32,58.42,58.31,58.34,11600.0,51.5409,51.6293,51.5321,51.5586,11600.0
2010-11-10 10:35:00,58.34,58.43,58.33,58.43,17300.0,51.5586,51.6381,51.5497,51.6381,17300.0
2010-11-10 10:40:00,58.45,58.52,58.35,58.39,13100.0,51.6558,51.7177,51.5674,51.6028,13100.0
2010-11-10 10:45:00,58.35,58.39,58.28,58.3,7700.0,51.5674,51.6028,51.5056,51.5232,7700.0
2010-11-10 10:50:00,58.32,58.41,58.3,58.39,6800.0,51.5409,51.6204,51.5232,51.6028,6800.0
2010-11-10 10:55:00,58.38,58.43,58.38,58.43,6800.0,51.5939,51.6381,51.5939,51.6381,6800.0
2010-11-10 11:00:00,58.42,58.46,58.32,58.32,9000.0,51.6293,51.6646,51.5409,51.5409,9000.0
2010-11-10 11:05:00,58.28,58.28,58.2,58.25,14800.0,51.5056,51.5056,51.4349,51.479,14800.0
2010-11-10 11:10:00,58.24,58.38,58.22,58.34,9200.0,51.4702,51.5939,51.4525,51.5586,9200.0
2010-11-10 11:15:00,58.35,58.35,58.23,58.33,7500.0,51.5674,51.5674,51.4614,51.5497,7500.0
2010-11-10 11:20:00,58.33,58.45,58.33,58.41,8800.0,51.5497,51.6558,51.5497,51.6204,8800.0
2010-11-10 11:25:00,58.41,58.46,58.39,58.46,7100.0,51.6204,51.6646,51.6028,51.6646,7100.0
2010-11-10 11:30:00,58.47,58.55,58.46,58.55,7100.0,51.6735,51.7442,51.6646,51.7442,7100.0
2010-11-10 11:35:00,58.55,58.65,58.54,58.64,8000.0,51.7442,51.8326,51.7353,51.8237,8000.0
2010-11-10 11:40:00,58.66,58.69,58.63,58.65,5600.0,51.8414,51.8679,51.8149,51.8326,5600.0
2010-11-10 11:45:00,58.65,58.76,58.59,58.76,11600.0,51.8326,51.9298,51.7795,51.9298,11600.0
2010-11-10 11:50:00,58.76,58.9,58.76,58.86,27400.0,51.9298,52.0535,51.9298,52.0181,27400.0
2010-11-10 11:55:00,58.87,59.05,58.87,59.03,22800.0,52.027,52.1861,52.027,52.1684,22800.0
2010-11-10 12:00:00,59.03,59.15,58.99,59.14,29900.0,52.1684,52.2744,52.133,52.2656,29900.0
2010-11-10 12:05:00,59.14,59.26,59.14,59.26,28000.0,52.2656,52.3716,52.2656,52.3716,28000.0
2010-11-10 12:10:00,59.26,59.26,59.04,59.05,11600.0,52.3716,52.3716,52.1772,52.1861,11600.0
2010-11-10 12:15:00,59.06,59.06,58.95,58.97,21400.0,52.1949,52.1949,52.0977,52.1154,21400.0
2010-11-10 12:20:00,58.96,58.97,58.83,58.85,18300.0,52.1065,52.1154,51.9916,52.0093,18300.0
2010-11-10 12:25:00,58.85,58.86,58.78,58.79,28200.0,52.0093,52.0181,51.9474,51.9563,28200.0
2010-11-10 12:30:00,58.8,58.92,58.76,58.92,46700.0,51.9651,52.0712,51.9298,52.0712,46700.0
2010-11-10 12:35:00,58.92,58.92,58.79,58.82,10300.0,52.0712,52.0712,51.9563,51.9828,10300.0
2010-11-10 12:40:00,58.82,58.84,58.76,58.8,13200.0,51.9828,52.0005,51.9298,51.9651,13200.0
2010-11-10 12:45:00,58.8,58.89,58.8,58.84,43600.0,51.9651,52.0447,51.9651,52.0005,43600.0
2010-11-10 12:50:00,58.83,58.88,58.8,58.87,5800.0,51.9916,52.0358,51.9651,52.027,5800.0
2010-11-10 12:55:00,58.88,58.89,58.82,58.83,15400.0,52.0358,52.0447,51.9828,51.9916,15400.0
2010-11-10 13:00:00,58.83,58.86,58.7,58.84,14900.0,51.9916,52.0181,51.8767,52.0005,14900.0
2010-11-10 13:05:00,58.85,58.93,58.81,58.88,19700.0,52.0093,52.08,51.974,52.0358,19700.0
2010-11-10 13:10:00,58.87,58.99,58.87,58.99,8700.0,52.027,52.133,52.027,52.133,8700.0
2010-11-10 13:15:00,58.98,59.12,58.92,59.12,10300.0,52.1242,52.2479,52.0712,52.2479,10300.0
2010-11-10 13:20:00,59.14,59.2,59.1,59.13,9100.0,52.2656,52.3186,52.2302,52.2568,9100.0
2010-11-10 13:25:00,59.16,59.22,59.07,59.1,14200.0,52.2833,52.3363,52.2037,52.2302,14200.0
2010-11-10 13:30:00,59.11,59.2,59.07,59.08,11700.0,52.2391,52.3186,52.2037,52.2126,11700.0
2010-11-10 13:35:00,59.08,59.13,59.06,59.06,7500.0,52.2126,52.2568,52.1949,52.1949,7500.0
2010-11-10 13:40:00,59.08,59.12,58.99,59.02,11000.0,52.2126,52.2479,52.133,52.1595,11000.0
2010-11-10 13:45:00,59.04,59.11,59.0,59.04,11900.0,52.1772,52.2391,52.1419,52.1772,11900.0
2010-11-10 13:50:00,59.03,59.06,58.98,59.0,7800.0,52.1684,52.1949,52.1242,52.1419,7800.0
2010-11-10 13:55:00,59.0,59.07,58.98,59.04,18200.0,52.1419,52.2037,52.1242,52.1772,18200.0
2010-11-10 14:00:00,59.05,59.18,58.99,59.18,14100.0,52.1861,52.3009,52.133,52.3009,14100.0
2010-11-10 14:05:00,59.18,59.3,59.14,59.28,22600.0,52.3009,52.407,52.2656,52.3893,22600.0
2010-11-10 14:10:00,59.26,59.31,59.25,59.28,16700.0,52.3716,52.4158,52.3628,52.3893,16700.0
2010-11-10 14:15:00,59.27,59.33,59.25,59.32,9200.0,52.3805,52.4335,52.3628,52.4247,9200.0
2010-11-10 14:20:00,59.3,59.3,59.25,59.27,23100.0,52.407,52.407,52.3628,52.3805,23100.0
2010-11-10 14:25:00,59.28,59.28,59.21,59.21,18500.0,52.3893,52.3893,52.3275,52.3275,18500.0
2010-11-10 14:30:00,59.22,59.22,59.18,59.19,8500.0,52.3363,52.3363,52.3009,52.3098,8500.0
2010-11-10 14:35:00,59.2,59.23,59.19,59.19,12100.0,52.3186,52.3451,52.3098,52.3098,12100.0
2010-11-10 14:40:00,59.18,59.22,59.13,59.13,16700.0,52.3009,52.3363,52.2568,52.2568,16700.0
2010-11-10 14:45:00,59.13,59.18,59.09,59.11,25300.0,52.2568,52.3009,52.2214,52.2391,25300.0
2010-11-10 14:50:00,59.11,59.21,59.11,59.18,15500.0,52.2391,52.3275,52.2391,52.3009,15500.0
2010-11-10 14:55:00,59.21,59.43,59.2,59.4,35800.0,52.3275,52.5219,52.3186,52.4954,35800.0
2010-11-10 15:00:00,59.4,59.48,59.39,59.43,27300.0,52.4954,52.5661,52.4865,52.5219,27300.0
2010-11-10 15:05:00,59.44,59.46,59.38,59.42,21400.0,52.5307,52.5484,52.4777,52.513,21400.0
2010-11-10 15:10:00,59.4,59.52,59.4,59.51,16400.0,52.4954,52.6014,52.4954,52.5926,16400.0
2010-11-10 15:15:00,59.5,59.5,59.42,59.49,17300.0,52.5837,52.5837,52.513,52.5749,17300.0
2010-11-10 15:20:00,59.5,59.53,59.45,59.52,14200.0,52.5837,52.6103,52.5396,52.6014,14200.0
2010-11-10 15:25:00,59.5,59.6,59.48,59.54,14900.0,52.5837,52.6721,52.5661,52.6191,14900.0
2010-11-10 15:30:00,59.54,59.58,59.52,59.53,15100.0,52.6191,52.6544,52.6014,52.6103,15100.0
2010-11-10 15:35:00,59.53,59.58,59.5,59.54,18400.0,52.6103,52.6544,52.5837,52.6191,18400.0
2010-11-10 15:40:00,59.53,59.6,59.53,59.56,14800.0,52.6103,52.6721,52.6103,52.6368,14800.0
2010-11-10 15:45:00,59.58,59.62,59.55,59.57,33200.0,52.6544,52.6898,52.6279,52.6456,33200.0
2010-11-10 15:50:00,59.56,59.59,59.55,59.56,26800.0,52.6368,52.6633,52.6279,52.6368,26800.0
2010-11-10 15:55:00,59.56,59.61,59.55,59.57,44400.0,52.6368,52.681,52.6279,52.6456,44400.0
2010-11-11 09:30:00,59.36,59.54,59.28,59.49,19700.0,52.46,52.6191,52.3893,52.5749,19700.0
2010-11-11 09:35:00,59.49,59.81,59.34,59.81,42100.0,52.5749,52.8577,52.4423,52.8577,42100.0
2010-11-11 09:40:00,59.81,59.81,59.4,59.46,30900.0,52.8577,52.8577,52.4954,52.5484,30900.0
2010-11-11 09:45:00,59.46,59.55,59.24,59.51,23100.0,52.5484,52.6279,52.354,52.5926,23100.0
2010-11-11 09:50:00,59.52,59.78,59.41,59.78,13900.0,52.6014,52.8312,52.5042,52.8312,13900.0
2010-11-11 09:55:00,59.73,60.0,59.73,59.98,28700.0,52.787,53.0256,52.787,53.008,28700.0
2010-11-11 10:00:00,59.98,59.98,59.76,59.82,20300.0,53.008,53.008,52.8135,52.8666,20300.0
2010-11-11 10:05:00,59.81,60.0,59.7,59.98,18700.0,52.8577,53.0256,52.7605,53.008,18700.0
2010-11-11 10:10:00,59.97,60.0,59.83,59.84,19400.0,52.9991,53.0256,52.8754,52.8842,19400.0
2010-11-11 10:15:00,59.84,59.99,59.83,59.95,21100.0,52.8842,53.0168,52.8754,52.9814,21100.0
2010-11-11 10:20:00,59.95,59.96,59.89,59.92,10000.0,52.9814,52.9903,52.9284,52.9549,10000.0
2010-11-11 10:25:00,59.93,60.18,59.93,60.02,21200.0,52.9638,53.1847,52.9638,53.0433,21200.0
2010-11-11 10:30:00,60.03,60.07,59.98,60.0,11500.0,53.0521,53.0875,53.008,53.0256,11500.0
2010-11-11 10:35:00,59.99,59.99,59.76,59.83,12500.0,53.0168,53.0168,52.8135,52.8754,12500.0
2010-11-11 10:40:00,59.82,59.94,59.78,59.84,10400.0,52.8666,52.9726,52.8312,52.8842,10400.0
2010-11-11 10:45:00,59.81,59.92,59.8,59.81,10300.0,52.8577,52.9549,52.8489,52.8577,10300.0
2010-11-11 10:50:00,59.81,59.87,59.79,59.87,10400.0,52.8577,52.9107,52.84,52.9107,10400.0
2010-11-11 10:55:00,59.87,59.99,59.86,59.92,8400.0,52.9107,53.0168,52.9019,52.9549,8400.0
2010-11-11 11:00:00,59.91,59.92,59.84,59.9,9100.0,52.9461,52.9549,52.8842,52.9373,9100.0
2010-11-11 11:05:00,59.91,59.91,59.68,59.69,14800.0,52.9461,52.9461,52.7428,52.7517,14800.0
2010-11-11 11:10:00,59.69,59.73,59.63,59.7,12300.0,52.7517,52.787,52.6986,52.7605,12300.0
2010-11-11 11:15:00,59.72,59.78,59.64,59.72,12200.0,52.7782,52.8312,52.7075,52.7782,12200.0
2010-11-11 11:20:00,59.69,59.69,59.54,59.54,16000.0,52.7517,52.7517,52.6191,52.6191,16000.0
2010-11-11 11:25:00,59.54,59.54,59.38,59.44,19900.0,52.6191,52.6191,52.4777,52.5307,19900.0
2010-11-11 11:30:00,59.44,59.72,59.44,59.71,13300.0,52.5307,52.7782,52.5307,52.7693,13300.0
2010-11-11 11:35:00,59.71,59.78,59.69,59.73,6400.0,52.7693,52.8312,52.7517,52.787,6400.0
2010-11-11 11:40:00,59.7,59.71,59.62,59.71,5600.0,52.7605,52.7693,52.6898,52.7693,5600.0
2010-11-11 11:45:00,59.7,59.79,59.69,59.77,6400.0,52.7605,52.84,52.7517,52.8224,6400.0
2010-11-11 11:50:00,59.78,59.84,59.74,59.76,7800.0,52.8312,52.8842,52.7959,52.8135,7800.0
2010-11-11 11:55:00,59.75,59.77,59.7,59.75,4000.0,52.8047,52.8224,52.7605,52.8047,4000.0
2010-11-11 12:00:00,59.74,59.85,59.74,59.85,4800.0,52.7959,52.8931,52.7959,52.8931,4800.0
2010-11-11 12:05:00,59.85,59.93,59.85,59.85,7700.0,52.8931,52.9638,52.8931,52.8931,7700.0
2010-11-11 12:10:00,59.84,59.88,59.82,59.88,6400.0,52.8842,52.9196,52.8666,52.9196,6400.0
2010-11-11 12:15:00,59.9,59.93,59.85,59.86,6400.0,52.9373,52.9638,52.8931,52.9019,6400.0
2010-11-11 12:20:00,59.85,59.85,59.79,59.84,3600.0,52.8931,52.8931,52.84,52.8842,3600.0
2010-11-11 12:25:00,59.84,59.87,59.79,59.81,6700.0,52.8842,52.9107,52.84,52.8577,6700.0
2010-11-11 12:30:00,59.83,59.9,59.83,59.88,4800.0,52.8754,52.9373,52.8754,52.9196,4800.0
2010-11-11 12:35:00,59.86,59.93,59.81,59.9,12800.0,52.9019,52.9638,52.8577,52.9373,12800.0
2010-11-11 12:40:00,59.85,59.94,59.85,59.87,8800.0,52.8931,52.9726,52.8931,52.9107,8800.0
2010-11-11 12:45:00,59.87,59.91,59.84,59.89,7700.0,52.9107,52.9461,52.8842,52.9284,7700.0
2010-11-11 12:50:00,59.89,59.92,59.84,59.89,8800.0,52.9284,52.9549,52.8842,52.9284,8800.0
2010-11-11 12:55:00,59.91,59.91,59.85,59.88,4400.0,52.9461,52.9461,52.8931,52.9196,4400.0
2010-11-11 13:00:00,59.89,59.89,59.83,59.89,10900.0,52.9284,52.9284,52.8754,52.9284,10900.0
2010-11-11 13:05:00,59.92,60.0,59.92,60.0,7300.0,52.9549,53.0256,52.9549,53.0256,7300.0
2010-11-11 13:10:00,60.0,60.06,59.99,60.06,4600.0,53.0256,53.0787,53.0168,53.0787,4600.0
2010-11-11 13:15:00,60.06,60.06,59.99,59.99,3700.0,53.0787,53.0787,53.0168,53.0168,3700.0
2010-11-11 13:20:00,59.99,60.06,59.99,60.01,5500.0,53.0168,53.0787,53.0168,53.0345,5500.0
2010-11-11 13:25:00,60.0,60.01,59.9,59.93,6800.0,53.0256,53.0345,52.9373,52.9638,6800.0
2010-11-11 13:30:00,59.94,60.01,59.94,59.97,7300.0,52.9726,53.0345,52.9726,52.9991,7300.0
2010-11-11 13:35:00,59.98,60.03,59.95,60.03,6900.0,53.008,53.0521,52.9814,53.0521,6900.0
2010-11-11 13:40:00,60.04,60.13,60.04,60.08,5900.0,53.061,53.1405,53.061,53.0963,5900.0
2010-11-11 13:45:00,60.09,60.09,60.01,60.02,12900.0,53.1052,53.1052,53.0345,53.0433,12900.0
2010-11-11 13:50:00,60.05,60.1,59.99,60.0,11000.0,53.0698,53.114,53.0168,53.0256,11000.0
2010-11-11 13:55:00,60.01,60.05,60.0,60.03,4700.0,53.0345,53.0698,53.0256,53.0521,4700.0
2010-11-11 14:00:00,59.99,60.0,59.89,59.92,9500.0,53.0168,53.0256,52.9284,52.9549,9500.0
2010-11-11 14:05:00,59.92,59.92,59.85,59.9,9700.0,52.9549,52.9549,52.8931,52.9373,9700.0
2010-11-11 14:10:00,59.9,59.94,59.9,59.93,4800.0,52.9373,52.9726,52.9373,52.9638,4800.0
2010-11-11 14:15:00,59.95,60.0,59.89,60.0,8000.0,52.9814,53.0256,52.9284,53.0256,8000.0
2010-11-11 14:20:00,59.97,60.0,59.87,59.87,9700.0,52.9991,53.0256,52.9107,52.9107,9700.0
2010-11-11 14:25:00,59.88,59.95,59.87,59.9,5100.0,52.9196,52.9814,52.9107,52.9373,5100.0
2010-11-11 14:30:00,59.9,59.96,59.9,59.93,17000.0,52.9373,52.9903,52.9373,52.9638,17000.0
2010-11-11 14:35:00,59.94,59.97,59.89,59.9,8100.0,52.9726,52.9991,52.9284,52.9373,8100.0
2010-11-11 14:40:00,59.9,59.93,59.85,59.85,13100.0,52.9373,52.9638,52.8931,52.8931,13100.0
2010-11-11 14:45:00,59.85,59.88,59.83,59.83,5400.0,52.8931,52.9196,52.8754,52.8754,5400.0
2010-11-11 14:50:00,59.84,59.84,59.77,59.84,8600.0,52.8842,52.8842,52.8224,52.8842,8600.0
2010-11-11 14:55:00,59.84,59.85,59.8,59.81,7000.0,52.8842,52.8931,52.8489,52.8577,7000.0
2010-11-11 15:00:00,59.82,59.83,59.75,59.81,11000.0,52.8666,52.8754,52.8047,52.8577,11000.0
2010-11-11 15:05:00,59.81,59.85,59.81,59.85,5300.0,52.8577,52.8931,52.8577,52.8931,5300.0
2010-11-11 15:10:00,59.86,59.87,59.82,59.84,6800.0,52.9019,52.9107,52.8666,52.8842,6800.0
2010-11-11 15:15:00,59.85,59.91,59.85,59.9,8700.0,52.8931,52.9461,52.8931,52.9373,8700.0
2010-11-11 15:20:00,59.9,59.94,59.89,59.9,20400.0,52.9373,52.9726,52.9284,52.9373,20400.0
2010-11-11 15:25:00,59.9,59.94,59.86,59.94,8900.0,52.9373,52.9726,52.9019,52.9726,8900.0
2010-11-11 15:30:00,59.93,59.93,59.87,59.88,29900.0,52.9638,52.9638,52.9107,52.9196,29900.0
2010-11-11 15:35:00,59.89,59.94,59.85,59.88,29500.0,52.9284,52.9726,52.8931,52.9196,29500.0
2010-11-11 15:40:00,59.89,59.9,59.82,59.85,23700.0,52.9284,52.9373,52.8666,52.8931,23700.0
2010-11-11 15:45:00,59.87,59.95,59.87,59.88,61000.0,52.9107,52.9814,52.9107,52.9196,61000.0
2010-11-11 15:50:00,59.88,59.88,59.83,59.84,26600.0,52.9196,52.9196,52.8754,52.8842,26600.0
2010-11-11 15:55:00,59.84,59.97,59.83,59.96,43600.0,52.8842,52.9991,52.8754,52.9903,43600.0
2010-11-12 09:30:00,60.31,60.31,59.63,59.91,23000.0,53.2996,53.2996,52.6986,52.9461,23000.0
2010-11-12 09:35:00,59.97,60.13,59.7,59.79,13400.0,52.9991,53.1405,52.7605,52.84,13400.0
2010-11-12 09:40:00,59.82,59.91,59.66,59.84,9200.0,52.8666,52.9461,52.7252,52.8842,9200.0
2010-11-12 09:45:00,59.86,59.91,59.7,59.73,29400.0,52.9019,52.9461,52.7605,52.787,29400.0
2010-11-12 09:50:00,59.78,60.04,59.76,59.97,21700.0,52.8312,53.061,52.8135,52.9991,21700.0
2010-11-12 09:55:00,59.94,60.05,59.75,59.95,19100.0,52.9726,53.0698,52.8047,52.9814,19100.0
2010-11-12 10:00:00,59.95,60.07,59.67,59.69,22400.0,52.9814,53.0875,52.734,52.7517,22400.0
2010-11-12 10:05:00,59.7,59.72,59.56,59.61,18000.0,52.7605,52.7782,52.6368,52.681,18000.0
2010-11-12 10:10:00,59.63,59.73,59.61,59.61,7500.0,52.6986,52.787,52.681,52.681,7500.0
2010-11-12 10:15:00,59.6,59.88,59.6,59.75,15100.0,52.6721,52.9196,52.6721,52.8047,15100.0
2010-11-12 10:20:00,59.77,59.77,59.64,59.7,7600.0,52.8224,52.8224,52.7075,52.7605,7600.0
2010-11-12 10:25:00,59.7,59.7,59.48,59.56,8000.0,52.7605,52.7605,52.5661,52.6368,8000.0
2010-11-12 10:30:00,59.57,59.6,59.44,59.57,8500.0,52.6456,52.6721,52.5307,52.6456,8500.0
2010-11-12 10:35:00,59.59,59.79,59.59,59.67,33100.0,52.6633,52.84,52.6633,52.734,33100.0
2010-11-12 10:40:00,59.68,59.69,59.55,59.58,9600.0,52.7428,52.7517,52.6279,52.6544,9600.0
2010-11-12 10:45:00,59.58,59.67,59.55,59.55,5100.0,52.6544,52.734,52.6279,52.6279,5100.0
2010-11-12 10:50:00,59.57,59.57,59.41,59.43,9400.0,52.6456,52.6456,52.5042,52.5219,9400.0
2010-11-12 10:55:00,59.44,59.51,59.4,59.44,37900.0,52.5307,52.5926,52.4954,52.5307,37900.0
2010-11-12 11:00:00,59.46,59.48,59.39,59.48,5900.0,52.5484,52.5661,52.4865,52.5661,5900.0
2010-11-12 11:05:00,59.47,59.48,59.24,59.25,7500.0,52.5572,52.5661,52.354,52.3628,7500.0
2010-11-12 11:10:00,59.27,59.37,59.24,59.33,11100.0,52.3805,52.4689,52.354,52.4335,11100.0
2010-11-12 11:15:00,59.35,59.49,59.34,59.39,5000.0,52.4512,52.5749,52.4423,52.4865,5000.0
2010-11-12 11:20:00,59.39,59.45,59.3,59.45,4200.0,52.4865,52.5396,52.407,52.5396,4200.0
2010-11-12 11:25:00,59.47,59.63,59.47,59.63,5400.0,52.5572,52.6986,52.5572,52.6986,5400.0
2010-11-12 11:30:00,59.61,59.65,59.58,59.63,8400.0,52.681,52.7163,52.6544,52.6986,8400.0
2010-11-12 11:35:00,59.63,59.64,59.55,59.55,4000.0,52.6986,52.7075,52.6279,52.6279,4000.0
2010-11-12 11:40:00,59.56,59.67,59.55,59.67,9700.0,52.6368,52.734,52.6279,52.734,9700.0
2010-11-12 11:45:00,59.67,59.67,59.55,59.58,8100.0,52.734,52.734,52.6279,52.6544,8100.0
2010-11-12 11:50:00,59.59,59.61,59.55,59.59,26400.0,52.6633,52.681,52.6279,52.6633,26400.0
2010-11-12 11:55:00,59.6,59.66,59.57,59.65,5400.0,52.6721,52.7252,52.6456,52.7163,5400.0
2010-11-12 12:00:00,59.65,59.65,59.56,59.62,7400.0,52.7163,52.7163,52.6368,52.6898,7400.0
2010-11-12 12:05:00,59.61,59.64,59.56,59.56,3900.0,52.681,52.7075,52.6368,52.6368,3900.0
2010-11-12 12:10:00,59.57,59.57,59.46,59.49,7000.0,52.6456,52.6456,52.5484,52.5749,7000.0
2010-11-12 12:15:00,59.5,59.5,59.36,59.4,7100.0,52.5837,52.5837,52.46,52.4954,7100.0
2010-11-12 12:20:00,59.39,59.39,59.2,59.27,6900.0,52.4865,52.4865,52.3186,52.3805,6900.0
2010-11-12 12:25:00,59.29,59.31,59.22,59.23,10000.0,52.3982,52.4158,52.3363,52.3451,10000.0
2010-11-12 12:30:00,59.24,59.36,59.24,59.31,11400.0,52.354,52.46,52.354,52.4158,11400.0
2010-11-12 12:35:00,59.32,59.4,59.26,59.4,4700.0,52.4247,52.4954,52.3716,52.4954,4700.0
2010-11-12 12:40:00,59.42,59.45,59.4,59.45,4000.0,52.513,52.5396,52.4954,52.5396,4000.0
2010-11-12 12:45:00,59.45,59.45,59.27,59.29,9100.0,52.5396,52.5396,52.3805,52.3982,9100.0
2010-11-12 12:50:00,59.3,59.32,59.24,59.27,7700.0,52.407,52.4247,52.354,52.3805,7700.0
2010-11-12 12:55:00,59.26,59.27,59.17,59.17,18500.0,52.3716,52.3805,52.2921,52.2921,18500.0
2010-11-12 13:00:00,59.19,59.21,59.16,59.2,17600.0,52.3098,52.3275,52.2833,52.3186,17600.0
2010-11-12 13:05:00,59.22,59.25,59.19,59.23,7600.0,52.3363,52.3628,52.3098,52.3451,7600.0
2010-11-12 13:10:00,59.24,59.24,59.22,59.23,1300.0,52.354,52.354,52.3363,52.3451,1300.0
2010-11-12 13:15:00,59.23,59.3,59.23,59.24,2500.0,52.3451,52.407,52.3451,52.354,2500.0
2010-11-12 13:20:00,59.25,59.25,59.2,59.23,2900.0,52.3628,52.3628,52.3186,52.3451,2900.0
2010-11-12 13:25:00,59.22,59.31,59.19,59.29,4900.0,52.3363,52.4158,52.3098,52.3982,4900.0
2010-11-12 13:30:00,59.34,59.34,59.23,59.26,4700.0,52.4423,52.4423,52.3451,52.3716,4700.0
2010-11-12 13:35:00,59.25,59.32,59.23,59.32,4700.0,52.3628,52.4247,52.3451,52.4247,4700.0
2010-11-12 13:40:00,59.34,59.38,59.32,59.38,2100.0,52.4423,52.4777,52.4247,52.4777,2100.0
2010-11-12 13:45:00,59.39,59.4,59.35,59.36,2900.0,52.4865,52.4954,52.4512,52.46,2900.0
2010-11-12 13:50:00,59.36,59.36,59.3,59.31,3000.0,52.46,52.46,52.407,52.4158,3000.0
2010-11-12 13:55:00,59.3,59.3,59.19,59.21,4500.0,52.407,52.407,52.3098,52.3275,4500.0
2010-11-12 14:00:00,59.21,59.29,59.18,59.29,4300.0,52.3275,52.3982,52.3009,52.3982,4300.0
2010-11-12 14:05:00,59.31,59.31,59.23,59.29,6700.0,52.4158,52.4158,52.3451,52.3982,6700.0
2010-11-12 14:10:00,59.33,59.33,59.28,59.33,4000.0,52.4335,52.4335,52.3893,52.4335,4000.0
2010-11-12 14:15:00,59.33,59.45,59.33,59.44,8100.0,52.4335,52.5396,52.4335,52.5307,8100.0
2010-11-12 14:20:00,59.45,59.49,59.43,59.45,13200.0,52.5396,52.5749,52.5219,52.5396,13200.0
2010-11-12 14:25:00,59.44,59.47,59.37,59.39,10500.0,52.5307,52.5572,52.4689,52.4865,10500.0
2010-11-12 14:30:00,59.39,59.42,59.33,59.41,8400.0,52.4865,52.513,52.4335,52.5042,8400.0
2010-11-12 14:35:00,59.44,59.45,59.38,59.42,7900.0,52.5307,52.5396,52.4777,52.513,7900.0
2010-11-12 14:40:00,59.42,59.44,59.3,59.3,6100.0,52.513,52.5307,52.407,52.407,6100.0
2010-11-12 14:45:00,59.31,59.41,59.29,59.41,5800.0,52.4158,52.5042,52.3982,52.5042,5800.0
2010-11-12 14:50:00,59.42,59.47,59.41,59.46,11000.0,52.513,52.5572,52.5042,52.5484,11000.0
2010-11-12 14:55:00,59.45,59.48,59.37,59.4,13100.0,52.5396,52.5661,52.4689,52.4954,13100.0
2010-11-12 15:00:00,59.4,59.53,59.4,59.48,10500.0,52.4954,52.6103,52.4954,52.5661,10500.0
2010-11-12 15:05:00,59.49,59.62,59.47,59.47,20100.0,52.5749,52.6898,52.5572,52.5572,20100.0
2010-11-12 15:10:00,59.48,59.52,59.45,59.48,10500.0,52.5661,52.6014,52.5396,52.5661,10500.0
2010-11-12 15:15:00,59.47,59.48,59.41,59.45,23000.0,52.5572,52.5661,52.5042,52.5396,23000.0
2010-11-12 15:20:00,59.46,59.49,59.41,59.45,26900.0,52.5484,52.5749,52.5042,52.5396,26900.0
2010-11-12 15:25:00,59.45,59.45,59.31,59.38,14100.0,52.5396,52.5396,52.4158,52.4777,14100.0
2010-11-12 15:30:00,59.39,59.42,59.34,59.41,19900.0,52.4865,52.513,52.4423,52.5042,19900.0
2010-11-12 15:35:00,59.41,59.45,59.32,59.34,29500.0,52.5042,52.5396,52.4247,52.4423,29500.0
2010-11-12 15:40:00,59.35,59.37,59.23,59.24,14600.0,52.4512,52.4689,52.3451,52.354,14600.0
2010-11-12 15:45:00,59.24,59.35,59.24,59.3,39900.0,52.354,52.4512,52.354,52.407,39900.0
2010-11-12 15:50:00,59.3,59.31,59.25,59.27,57800.0,52.407,52.4158,52.3628,52.3805,57800.0
2010-11-12 15:55:00,59.27,59.33,59.12,59.21,223700.0,52.3805,52.4335,52.2479,52.3275,223700.0
2010-11-15 09:30:00,59.48,59.49,58.94,59.05,42400.0,52.5661,52.5749,52.0888,52.1861,42400.0
2010-11-15 09:35:00,59.06,59.62,59.03,59.47,44400.0,52.1949,52.6898,52.1684,52.5572,44400.0
2010-11-15 09:40:00,59.5,59.5,59.36,59.43,26500.0,52.5837,52.5837,52.46,52.5219,26500.0
2010-11-15 09:45:00,59.41,59.42,59.2,59.2,26300.0,52.5042,52.513,52.3186,52.3186,26300.0
2010-11-15 09:50:00,59.23,59.28,59.12,59.18,22300.0,52.3451,52.3893,52.2479,52.3009,22300.0
2010-11-15 09:55:00,59.15,59.26,59.0,59.13,14200.0,52.2744,52.3716,52.1419,52.2568,14200.0
2010-11-15 10:00:00,59.14,59.15,59.02,59.06,11400.0,52.2656,52.2744,52.1595,52.1949,11400.0
2010-11-15 10:05:00,59.03,59.04,58.94,58.99,19900.0,52.1684,52.1772,52.0888,52.133,19900.0
2010-11-15 10:10:00,59.0,59.04,58.82,58.9,22200.0,52.1419,52.1772,51.9828,52.0535,22200.0
2010-11-15 10:15:00,58.89,58.93,58.81,58.83,22400.0,52.0447,52.08,51.974,51.9916,22400.0
2010-11-15 10:20:00,58.84,58.86,58.74,58.78,18700.0,52.0005,52.0181,51.9121,51.9474,18700.0
2010-11-15 10:25:00,58.78,58.78,58.68,58.69,22800.0,51.9474,51.9474,51.8591,51.8679,22800.0
2010-11-15 10:30:00,58.69,58.72,58.57,58.58,17800.0,51.8679,51.8944,51.7619,51.7707,17800.0
2010-11-15 10:35:00,58.57,58.61,58.48,58.55,27800.0,51.7619,51.7972,51.6823,51.7442,27800.0
2010-11-15 10:40:00,58.54,58.58,58.33,58.33,29400.0,51.7353,51.7707,51.5497,51.5497,29400.0
2010-11-15 10:45:00,58.32,58.49,58.3,58.36,28600.0,51.5409,51.6912,51.5232,51.5763,28600.0
2010-11-15 10:50:00,58.35,58.42,58.19,58.27,22400.0,51.5674,51.6293,51.426,51.4967,22400.0
2010-11-15 10:55:00,58.26,58.56,58.25,58.53,24900.0,51.4879,51.753,51.479,51.7265,24900.0
2010-11-15 11:00:00,58.55,58.65,58.44,58.44,10900.0,51.7442,51.8326,51.647,51.647,10900.0
2010-11-15 11:05:00,58.45,58.58,58.44,58.49,24800.0,51.6558,51.7707,51.647,51.6912,24800.0
2010-11-15 11:10:00,58.49,58.69,58.48,58.66,11800.0,51.6912,51.8679,51.6823,51.8414,11800.0
2010-11-15 11:15:00,58.66,58.76,58.66,58.74,9000.0,51.8414,51.9298,51.8414,51.9121,9000.0
2010-11-15 11:20:00,58.75,58.75,58.63,58.63,9000.0,51.9209,51.9209,51.8149,51.8149,9000.0
2010-11-15 11:25:00,58.66,58.74,58.66,58.74,4900.0,51.8414,51.9121,51.8414,51.9121,4900.0
2010-11-15 11:30:00,58.74,58.81,58.71,58.81,11000.0,51.9121,51.974,51.8856,51.974,11000.0
2010-11-15 11:35:00,58.81,58.9,58.81,58.89,11700.0,51.974,52.0535,51.974,52.0447,11700.0
2010-11-15 11:40:00,58.89,59.02,58.89,59.02,8000.0,52.0447,52.1595,52.0447,52.1595,8000.0
2010-11-15 11:45:00,59.05,59.16,59.04,59.15,9500.0,52.1861,52.2833,52.1772,52.2744,9500.0
2010-11-15 11:50:00,59.16,59.17,59.11,59.16,7900.0,52.2833,52.2921,52.2391,52.2833,7900.0
2010-11-15 11:55:00,59.16,59.16,59.1,59.1,8800.0,52.2833,52.2833,52.2302,52.2302,8800.0
2010-11-15 12:00:00,59.11,59.18,59.1,59.1,10500.0,52.2391,52.3009,52.2302,52.2302,10500.0
2010-11-15 12:05:00,59.1,59.12,59.03,59.05,9000.0,52.2302,52.2479,52.1684,52.1861,9000.0
2010-11-15 12:10:00,59.05,59.09,59.03,59.09,9500.0,52.1861,52.2214,52.1684,52.2214,9500.0
2010-11-15 12:15:00,59.08,59.14,59.05,59.11,9000.0,52.2126,52.2656,52.1861,52.2391,9000.0
2010-11-15 12:20:00,59.11,59.13,59.06,59.1,8200.0,52.2391,52.2568,52.1949,52.2302,8200.0
2010-11-15 12:25:00,59.11,59.13,59.08,59.08,9900.0,52.2391,52.2568,52.2126,52.2126,9900.0
2010-11-15 12:30:00,59.06,59.09,59.05,59.09,8300.0,52.1949,52.2214,52.1861,52.2214,8300.0
2010-11-15 12:35:00,59.09,59.13,59.08,59.13,5600.0,52.2214,52.2568,52.2126,52.2568,5600.0
2010-11-15 12:40:00,59.14,59.16,59.02,59.03,9300.0,52.2656,52.2833,52.1595,52.1684,9300.0
2010-11-15 12:45:00,59.03,59.08,59.03,59.05,12200.0,52.1684,52.2126,52.1684,52.1861,12200.0
2010-11-15 12:50:00,59.04,59.08,59.02,59.05,5300.0,52.1772,52.2126,52.1595,52.1861,5300.0
2010-11-15 12:55:00,59.05,59.1,59.05,59.1,6000.0,52.1861,52.2302,52.1861,52.2302,6000.0
2010-11-15 13:00:00,59.1,59.1,58.93,58.93,8400.0,52.2302,52.2302,52.08,52.08,8400.0
2010-11-15 13:05:00,58.93,59.0,58.92,58.98,7900.0,52.08,52.1419,52.0712,52.1242,7900.0
2010-11-15 13:10:00,58.99,59.02,58.97,59.02,6300.0,52.133,52.1595,52.1154,52.1595,6300.0
2010-11-15 13:15:00,59.02,59.05,59.01,59.04,11400.0,52.1595,52.1861,52.1507,52.1772,11400.0
2010-11-15 13:20:00,59.04,59.07,59.01,59.06,8600.0,52.1772,52.2037,52.1507,52.1949,8600.0
2010-11-15 13:25:00,59.07,59.1,59.03,59.03,7100.0,52.2037,52.2302,52.1684,52.1684,7100.0
2010-11-15 13:30:00,59.02,59.03,58.98,59.02,7600.0,52.1595,52.1684,52.1242,52.1595,7600.0
2010-11-15 13:35:00,59.03,59.09,59.03,59.03,5200.0,52.1684,52.2214,52.1684,52.1684,5200.0
2010-11-15 13:40:00,59.04,59.08,59.04,59.06,5000.0,52.1772,52.2126,52.1772,52.1949,5000.0
2010-11-15 13:45:00,59.08,59.09,59.03,59.03,5000.0,52.2126,52.2214,52.1684,52.1684,5000.0
2010-11-15 13:50:00,59.03,59.07,59.03,59.04,12100.0,52.1684,52.2037,52.1684,52.1772,12100.0
2010-11-15 13:55:00,59.04,59.04,58.99,58.99,7100.0,52.1772,52.1772,52.133,52.133,7100.0
2010-11-15 14:00:00,58.98,59.04,58.94,59.03,7300.0,52.1242,52.1772,52.0888,52.1684,7300.0
2010-11-15 14:05:00,59.03,59.04,58.94,58.99,13500.0,52.1684,52.1772,52.0888,52.133,13500.0
2010-11-15 14:10:00,58.97,58.97,58.88,58.92,15400.0,52.1154,52.1154,52.0358,52.0712,15400.0
2010-11-15 14:15:00,58.93,58.94,58.82,58.82,12900.0,52.08,52.0888,51.9828,51.9828,12900.0
2010-11-15 14:20:00,58.82,58.86,58.79,58.81,15200.0,51.9828,52.0181,51.9563,51.974,15200.0
2010-11-15 14:25:00,58.8,58.83,58.78,58.8,8500.0,51.9651,51.9916,51.9474,51.9651,8500.0
2010-11-15 14:30:00,58.79,58.85,58.77,58.81,15800.0,51.9563,52.0093,51.9386,51.974,15800.0
2010-11-15 14:35:00,58.81,58.85,58.76,58.85,7100.0,51.974,52.0093,51.9298,52.0093,7100.0
2010-11-15 14:40:00,58.86,58.91,58.85,58.9,12800.0,52.0181,52.0623,52.0093,52.0535,12800.0
2010-11-15 14:45:00,58.91,58.99,58.91,58.97,8400.0,52.0623,52.133,52.0623,52.1154,8400.0
2010-11-15 14:50:00,58.97,59.04,58.97,58.99,9300.0,52.1154,52.1772,52.1154,52.133,9300.0
2010-11-15 14:55:00,58.99,58.99,58.92,58.92,8900.0,52.133,52.133,52.0712,52.0712,8900.0
2010-11-15 15:00:00,58.92,58.99,58.92,58.95,18100.0,52.0712,52.133,52.0712,52.0977,18100.0
2010-11-15 15:05:00,58.96,58.97,58.91,58.95,13100.0,52.1065,52.1154,52.0623,52.0977,13100.0
2010-11-15 15:10:00,58.97,59.0,58.85,58.86,12400.0,52.1154,52.1419,52.0093,52.0181,12400.0
2010-11-15 15:15:00,58.86,58.86,58.73,58.82,20000.0,52.0181,52.0181,51.9033,51.9828,20000.0
2010-11-15 15:20:00,58.81,58.82,58.68,58.69,25300.0,51.974,51.9828,51.8591,51.8679,25300.0
2010-11-15 15:25:00,58.69,58.72,58.66,58.72,23200.0,51.8679,51.8944,51.8414,51.8944,23200.0
2010-11-15 15:30:00,58.73,58.73,58.62,58.69,33600.0,51.9033,51.9033,51.806,51.8679,33600.0
2010-11-15 15:35:00,58.7,58.72,58.6,58.69,29100.0,51.8767,51.8944,51.7884,51.8679,29100.0
2010-11-15 15:40:00,58.69,58.72,58.61,58.63,24000.0,51.8679,51.8944,51.7972,51.8149,24000.0
2010-11-15 15:45:00,58.64,58.64,58.54,58.55,46200.0,51.8237,51.8237,51.7353,51.7442,46200.0
2010-11-15 15:50:00,58.56,58.61,58.54,58.57,67800.0,51.753,51.7972,51.7353,51.7619,67800.0
2010-11-15 15:55:00,58.57,58.63,58.54,58.56,63100.0,51.7619,51.8149,51.7353,51.753,63100.0
2010-11-16 09:30:00,58.26,58.34,57.33,57.77,47500.0,51.4879,51.5586,50.666,51.0548,47500.0
2010-11-16 09:35:00,57.82,58.03,57.7,57.92,22200.0,51.099,51.2846,50.993,51.1874,22200.0
2010-11-16 09:40:00,57.89,58.01,57.78,57.98,18500.0,51.1609,51.2669,51.0637,51.2404,18500.0
2010-11-16 09:45:00,57.98,58.15,57.98,57.99,13200.0,51.2404,51.3907,51.2404,51.2493,13200.0
2010-11-16 09:50:00,58.02,58.26,57.88,57.88,14000.0,51.2758,51.4879,51.1521,51.1521,14000.0
2010-11-16 09:55:00,57.86,58.16,57.82,57.96,18700.0,51.1344,51.3995,51.099,51.2228,18700.0
2010-11-16 10:00:00,57.98,58.29,57.98,58.19,21200.0,51.2404,51.5144,51.2404,51.426,21200.0
2010-11-16 10:05:00,58.18,58.29,58.16,58.25,13600.0,51.4172,51.5144,51.3995,51.479,13600.0
2010-11-16 10:10:00,58.27,58.37,58.24,58.37,6200.0,51.4967,51.5851,51.4702,51.5851,6200.0
2010-11-16 10:15:00,58.36,58.39,58.31,58.37,8900.0,51.5763,51.6028,51.5321,51.5851,8900.0
2010-11-16 10:20:00,58.33,58.33,58.01,58.02,14000.0,51.5497,51.5497,51.2669,51.2758,14000.0
2010-11-16 10:25:00,58.03,58.13,58.01,58.13,14000.0,51.2846,51.373,51.2669,51.373,14000.0
2010-11-16 10:30:00,58.12,58.12,57.86,57.87,21900.0,51.3642,51.3642,51.1344,51.1432,21900.0
2010-11-16 10:35:00,57.87,58.0,57.77,57.84,26700.0,51.1432,51.2581,51.0548,51.1167,26700.0
2010-11-16 10:40:00,57.83,57.84,57.73,57.79,12500.0,51.1079,51.1167,51.0195,51.0725,12500.0
2010-11-16 10:45:00,57.79,57.93,57.79,57.89,10600.0,51.0725,51.1962,51.0725,51.1609,10600.0
2010-11-16 10:50:00,57.89,57.96,57.89,57.91,6100.0,51.1609,51.2228,51.1609,51.1786,6100.0
2010-11-16 10:55:00,57.9,57.93,57.81,57.93,9200.0,51.1697,51.1962,51.0902,51.1962,9200.0
2010-11-16 11:00:00,57.93,57.98,57.85,57.86,13100.0,51.1962,51.2404,51.1255,51.1344,13100.0
2010-11-16 11:05:00,57.86,57.92,57.62,57.62,20600.0,51.1344,51.1874,50.9223,50.9223,20600.0
2010-11-16 11:10:00,57.62,57.75,57.62,57.66,19300.0,50.9223,51.0372,50.9223,50.9576,19300.0
2010-11-16 11:15:00,57.64,57.68,57.53,57.53,14400.0,50.94,50.9753,50.8427,50.8427,14400.0
2010-11-16 11:20:00,57.55,57.68,57.53,57.68,10300.0,50.8604,50.9753,50.8427,50.9753,10300.0
2010-11-16 11:25:00,57.68,57.75,57.68,57.69,2500.0,50.9753,51.0372,50.9753,50.9841,2500.0
2010-11-16 11:30:00,57.71,57.78,57.7,57.7,7500.0,51.0018,51.0637,50.993,50.993,7500.0
2010-11-16 11:35:00,57.67,57.67,57.56,57.58,14800.0,50.9665,50.9665,50.8693,50.8869,14800.0
2010-11-16 11:40:00,57.58,57.65,57.43,57.43,14100.0,50.8869,50.9488,50.7544,50.7544,14100.0
2010-11-16 11:45:00,57.41,57.61,57.39,57.59,9100.0,50.7367,50.9134,50.719,50.8958,9100.0
2010-11-16 11:50:00,57.58,57.64,57.48,57.59,11300.0,50.8869,50.94,50.7986,50.8958,11300.0
2010-11-16 11:55:00,57.6,57.64,57.51,57.6,5800.0,50.9046,50.94,50.8251,50.9046,5800.0
2010-11-16 12:00:00,57.6,57.7,57.58,57.65,10300.0,50.9046,50.993,50.8869,50.9488,10300.0
2010-11-16 12:05:00,57.66,57.71,57.66,57.66,5100.0,50.9576,51.0018,50.9576,50.9576,5100.0
2010-11-16 12:10:00,57.64,57.66,57.42,57.66,8400.0,50.94,50.9576,50.7455,50.9576,8400.0
2010-11-16 12:15:00,57.66,57.68,57.53,57.53,8300.0,50.9576,50.9753,50.8427,50.8427,8300.0
2010-11-16 12:20:00,57.52,57.58,57.44,57.44,7100.0,50.8339,50.8869,50.7632,50.7632,7100.0
2010-11-16 12:25:00,57.44,57.55,57.44,57.52,4900.0,50.7632,50.8604,50.7632,50.8339,4900.0
2010-11-16 12:30:00,57.52,57.55,57.45,57.51,9400.0,50.8339,50.8604,50.772,50.8251,9400.0
2010-11-16 12:35:00,57.5,57.53,57.4,57.44,7100.0,50.8162,50.8427,50.7279,50.7632,7100.0
2010-11-16 12:40:00,57.45,57.49,57.37,57.45,9400.0,50.772,50.8074,50.7013,50.772,9400.0
2010-11-16 12:45:00,57.47,57.51,57.41,57.41,5000.0,50.7897,50.8251,50.7367,50.7367,5000.0
2010-11-16 12:50:00,57.43,57.58,57.42,57.52,13000.0,50.7544,50.8869,50.7455,50.8339,13000.0
2010-11-16 12:55:00,57.53,57.6,57.44,57.59,6000.0,50.8427,50.9046,50.7632,50.8958,6000.0
2010-11-16 13:00:00,57.6,57.68,57.59,57.67,6600.0,50.9046,50.9753,50.8958,50.9665,6600.0
2010-11-16 13:05:00,57.66,57.66,57.6,57.63,3800.0,50.9576,50.9576,50.9046,50.9311,3800.0
2010-11-16 13:10:00,57.6,57.64,57.56,57.57,5300.0,50.9046,50.94,50.8693,50.8781,5300.0
2010-11-16 13:15:00,57.57,57.58,57.5,57.58,4600.0,50.8781,50.8869,50.8162,50.8869,4600.0
2010-11-16 13:20:00,57.59,57.63,57.54,57.62,2000.0,50.8958,50.9311,50.8516,50.9223,2000.0
2010-11-16 13:25:00,57.62,57.71,57.62,57.69,9500.0,50.9223,51.0018,50.9223,50.9841,9500.0
2010-11-16 13:30:00,57.68,57.68,57.62,57.66,6900.0,50.9753,50.9753,50.9223,50.9576,6900.0
2010-11-16 13:35:00,57.64,57.7,57.63,57.66,3300.0,50.94,50.993,50.9311,50.9576,3300.0
2010-11-16 13:40:00,57.66,57.7,57.64,57.68,10300.0,50.9576,50.993,50.94,50.9753,10300.0
2010-11-16 13:45:00,57.67,57.67,57.57,57.63,14900.0,50.9665,50.9665,50.8781,50.9311,14900.0
2010-11-16 13:50:00,57.64,57.74,57.64,57.73,8800.0,50.94,51.0283,50.94,51.0195,8800.0
2010-11-16 13:55:00,57.73,57.81,57.73,57.73,16000.0,51.0195,51.0902,51.0195,51.0195,16000.0
2010-11-16 14:00:00,57.73,57.78,57.66,57.66,8400.0,51.0195,51.0637,50.9576,50.9576,8400.0
2010-11-16 14:05:00,57.66,57.72,57.64,57.71,12500.0,50.9576,51.0107,50.94,51.0018,12500.0
2010-11-16 14:10:00,57.71,57.78,57.69,57.7,11800.0,51.0018,51.0637,50.9841,50.993,11800.0
2010-11-16 14:15:00,57.7,57.75,57.64,57.68,10500.0,50.993,51.0372,50.94,50.9753,10500.0
2010-11-16 14:20:00,57.69,57.72,57.56,57.63,18600.0,50.9841,51.0107,50.8693,50.9311,18600.0
2010-11-16 14:25:00,57.61,57.63,57.56,57.62,14500.0,50.9134,50.9311,50.8693,50.9223,14500.0
2010-11-16 14:30:00,57.62,57.63,57.56,57.59,13800.0,50.9223,50.9311,50.8693,50.8958,13800.0
2010-11-16 14:35:00,57.58,57.58,57.4,57.42,9400.0,50.8869,50.8869,50.7279,50.7455,9400.0
2010-11-16 14:40:00,57.41,57.47,57.29,57.39,18900.0,50.7367,50.7897,50.6306,50.719,18900.0
2010-11-16 14:45:00,57.42,57.51,57.39,57.51,9500.0,50.7455,50.8251,50.719,50.8251,9500.0
2010-11-16 14:50:00,57.51,57.6,57.48,57.56,13600.0,50.8251,50.9046,50.7986,50.8693,13600.0
2010-11-16 14:55:00,57.56,57.61,57.48,57.53,14600.0,50.8693,50.9134,50.7986,50.8427,14600.0
2010-11-16 15:00:00,57.53,57.63,57.48,57.48,10800.0,50.8427,50.9311,50.7986,50.7986,10800.0
2010-11-16 15:05:00,57.48,57.55,57.46,57.47,10700.0,50.7986,50.8604,50.7809,50.7897,10700.0
2010-11-16 15:10:00,57.46,57.46,57.36,57.36,10100.0,50.7809,50.7809,50.6925,50.6925,10100.0
2010-11-16 15:15:00,57.37,57.37,57.26,57.34,28000.0,50.7013,50.7013,50.6041,50.6748,28000.0
2010-11-16 15:20:00,57.35,57.42,57.31,57.42,19900.0,50.6837,50.7455,50.6483,50.7455,19900.0
2010-11-16 15:25:00,57.43,57.43,57.34,57.36,18100.0,50.7544,50.7544,50.6748,50.6925,18100.0
2010-11-16 15:30:00,57.37,57.42,57.35,57.39,26800.0,50.7013,50.7455,50.6837,50.719,26800.0
2010-11-16 15:35:00,57.38,57.38,57.29,57.35,26300.0,50.7102,50.7102,50.6306,50.6837,26300.0
2010-11-16 15:40:00,57.35,57.39,57.34,57.39,19200.0,50.6837,50.719,50.6748,50.719,19200.0
2010-11-16 15:45:00,57.4,57.52,57.37,57.47,67000.0,50.7279,50.8339,50.7013,50.7897,67000.0
2010-11-16 15:50:00,57.46,57.57,57.42,57.52,53600.0,50.7809,50.8781,50.7455,50.8339,53600.0
2010-11-16 15:55:00,57.52,57.62,57.49,57.52,61500.0,50.8339,50.9223,50.8074,50.8339,61500.0
2010-11-17 09:30:00,57.51,57.73,57.32,57.6,15100.0,50.8251,51.0195,50.6572,50.9046,15100.0
2010-11-17 09:35:00,57.67,57.67,57.13,57.32,22600.0,50.9665,50.9665,50.4892,50.6572,22600.0
2010-11-17 09:40:00,57.31,57.42,57.09,57.12,14700.0,50.6483,50.7455,50.4539,50.4804,14700.0
2010-11-17 09:45:00,57.18,57.43,56.97,57.35,26000.0,50.5334,50.7544,50.3478,50.6837,26000.0
2010-11-17 09:50:00,57.36,57.59,57.36,57.59,11100.0,50.6925,50.8958,50.6925,50.8958,11100.0
2010-11-17 09:55:00,57.57,57.62,57.49,57.59,7800.0,50.8781,50.9223,50.8074,50.8958,7800.0
2010-11-17 10:00:00,57.61,57.84,57.6,57.84,10300.0,50.9134,51.1167,50.9046,51.1167,10300.0
2010-11-17 10:05:00,57.85,57.92,57.75,57.75,16600.0,51.1255,51.1874,51.0372,51.0372,16600.0
2010-11-17 10:10:00,57.76,57.84,57.74,57.79,8400.0,51.046,51.1167,51.0283,51.0725,8400.0
2010-11-17 10:15:00,57.79,58.0,57.77,57.98,11800.0,51.0725,51.2581,51.0548,51.2404,11800.0
2010-11-17 10:20:00,58.0,58.15,57.99,57.99,16700.0,51.2581,51.3907,51.2493,51.2493,16700.0
2010-11-17 10:25:00,57.99,58.06,57.98,58.06,14400.0,51.2493,51.3111,51.2404,51.3111,14400.0
2010-11-17 10:30:00,58.09,58.18,57.97,58.02,14400.0,51.3376,51.4172,51.2316,51.2758,14400.0
2010-11-17 10:35:00,58.02,58.02,57.91,57.94,10900.0,51.2758,51.2758,51.1786,51.2051,10900.0
2010-11-17 10:40:00,57.94,58.08,57.92,58.08,8900.0,51.2051,51.3288,51.1874,51.3288,8900.0
2010-11-17 10:45:00,58.07,58.1,58.0,58.05,7700.0,51.32,51.3465,51.2581,51.3023,7700.0
2010-11-17 10:50:00,58.05,58.05,57.93,58.0,14100.0,51.3023,51.3023,51.1962,51.2581,14100.0
2010-11-17 10:55:00,58.03,58.03,57.87,57.98,7300.0,51.2846,51.2846,51.1432,51.2404,7300.0
2010-11-17 11:00:00,57.96,58.08,57.93,57.96,12100.0,51.2228,51.3288,51.1962,51.2228,12100.0
2010-11-17 11:05:00,57.98,58.05,57.96,58.04,6800.0,51.2404,51.3023,51.2228,51.2935,6800.0
2010-11-17 11:10:00,58.03,58.1,58.03,58.1,7300.0,51.2846,51.3465,51.2846,51.3465,7300.0
2010-11-17 11:15:00,58.09,58.2,58.04,58.07,11800.0,51.3376,51.4349,51.2935,51.32,11800.0
2010-11-17 11:20:00,58.07,58.14,58.06,58.11,7900.0,51.32,51.3818,51.3111,51.3553,7900.0
2010-11-17 11:25:00,58.13,58.24,58.13,58.15,9500.0,51.373,51.4702,51.373,51.3907,9500.0
2010-11-17 11:30:00,58.13,58.18,58.05,58.05,4400.0,51.373,51.4172,51.3023,51.3023,4400.0
2010-11-17 11:35:00,58.05,58.1,58.04,58.04,4400.0,51.3023,51.3465,51.2935,51.2935,4400.0
2010-11-17 11:40:00,58.06,58.08,58.0,58.05,12800.0,51.3111,51.3288,51.2581,51.3023,12800.0
2010-11-17 11:45:00,58.04,58.06,57.92,57.92,6000.0,51.2935,51.3111,51.1874,51.1874,6000.0
2010-11-17 11:50:00,57.94,58.08,57.94,58.05,8900.0,51.2051,51.3288,51.2051,51.3023,8900.0
2010-11-17 11:55:00,58.05,58.07,58.0,58.07,6000.0,51.3023,51.32,51.2581,51.32,6000.0
2010-11-17 12:00:00,58.05,58.06,58.0,58.02,5100.0,51.3023,51.3111,51.2581,51.2758,5100.0
2010-11-17 12:05:00,58.01,58.04,58.0,58.0,17500.0,51.2669,51.2935,51.2581,51.2581,17500.0
2010-11-17 12:10:00,58.01,58.07,58.01,58.02,7800.0,51.2669,51.32,51.2669,51.2758,7800.0
2010-11-17 12:15:00,58.04,58.04,58.0,58.03,2300.0,51.2935,51.2935,51.2581,51.2846,2300.0
2010-11-17 12:20:00,58.02,58.06,58.0,58.06,4300.0,51.2758,51.3111,51.2581,51.3111,4300.0
2010-11-17 12:25:00,58.05,58.09,58.02,58.05,8400.0,51.3023,51.3376,51.2758,51.3023,8400.0
2010-11-17 12:30:00,58.04,58.14,58.03,58.14,7200.0,51.2935,51.3818,51.2846,51.3818,7200.0
2010-11-17 12:35:00,58.13,58.19,58.1,58.13,11200.0,51.373,51.426,51.3465,51.373,11200.0
2010-11-17 12:40:00,58.06,58.11,58.06,58.1,5200.0,51.3111,51.3553,51.3111,51.3465,5200.0
2010-11-17 12:45:00,58.09,58.09,58.02,58.09,4000.0,51.3376,51.3376,51.2758,51.3376,4000.0
2010-11-17 12:50:00,58.09,58.16,58.09,58.12,7000.0,51.3376,51.3995,51.3376,51.3642,7000.0
2010-11-17 12:55:00,58.11,58.11,58.04,58.04,2200.0,51.3553,51.3553,51.2935,51.2935,2200.0
2010-11-17 13:00:00,58.01,58.09,58.01,58.09,6100.0,51.2669,51.3376,51.2669,51.3376,6100.0
2010-11-17 13:05:00,58.09,58.16,58.09,58.14,13600.0,51.3376,51.3995,51.3376,51.3818,13600.0
2010-11-17 13:10:00,58.15,58.25,58.15,58.22,10500.0,51.3907,51.479,51.3907,51.4525,10500.0
2010-11-17 13:15:00,58.21,58.3,58.18,58.27,9500.0,51.4437,51.5232,51.4172,51.4967,9500.0
2010-11-17 13:20:00,58.27,58.36,58.27,58.29,11800.0,51.4967,51.5763,51.4967,51.5144,11800.0
2010-11-17 13:25:00,58.29,58.3,58.22,58.23,6200.0,51.5144,51.5232,51.4525,51.4614,6200.0
2010-11-17 13:30:00,58.25,58.32,58.22,58.31,6100.0,51.479,51.5409,51.4525,51.5321,6100.0
2010-11-17 13:35:00,58.32,58.37,58.32,58.32,4500.0,51.5409,51.5851,51.5409,51.5409,4500.0
2010-11-17 13:40:00,58.3,58.3,58.2,58.26,9700.0,51.5232,51.5232,51.4349,51.4879,9700.0
2010-11-17 13:45:00,58.24,58.26,58.2,58.25,11600.0,51.4702,51.4879,51.4349,51.479,11600.0
2010-11-17 13:50:00,58.25,58.29,58.22,58.22,10400.0,51.479,51.5144,51.4525,51.4525,10400.0
2010-11-17 13:55:00,58.23,58.33,58.23,58.24,5700.0,51.4614,51.5497,51.4614,51.4702,5700.0
2010-11-17 14:00:00,58.24,58.26,58.2,58.2,3300.0,51.4702,51.4879,51.4349,51.4349,3300.0
2010-11-17 14:05:00,58.2,58.2,58.13,58.15,5800.0,51.4349,51.4349,51.373,51.3907,5800.0
2010-11-17 14:10:00,58.14,58.15,58.1,58.1,5400.0,51.3818,51.3907,51.3465,51.3465,5400.0
2010-11-17 14:15:00,58.1,58.12,58.06,58.09,9200.0,51.3465,51.3642,51.3111,51.3376,9200.0
2010-11-17 14:20:00,58.08,58.1,58.04,58.07,7200.0,51.3288,51.3465,51.2935,51.32,7200.0
2010-11-17 14:25:00,58.07,58.12,58.07,58.12,6300.0,51.32,51.3642,51.32,51.3642,6300.0
2010-11-17 14:30:00,58.12,58.14,58.09,58.12,12500.0,51.3642,51.3818,51.3376,51.3642,12500.0
2010-11-17 14:35:00,58.12,58.12,58.09,58.11,8100.0,51.3642,51.3642,51.3376,51.3553,8100.0
2010-11-17 14:40:00,58.1,58.11,58.07,58.09,4100.0,51.3465,51.3553,51.32,51.3376,4100.0
2010-11-17 14:45:00,58.07,58.12,58.06,58.12,8300.0,51.32,51.3642,51.3111,51.3642,8300.0
2010-11-17 14:50:00,58.1,58.13,58.06,58.1,10800.0,51.3465,51.373,51.3111,51.3465,10800.0
2010-11-17 14:55:00,58.09,58.12,58.07,58.1,9400.0,51.3376,51.3642,51.32,51.3465,9400.0
2010-11-17 15:00:00,58.08,58.18,58.07,58.16,12700.0,51.3288,51.4172,51.32,51.3995,12700.0
2010-11-17 15:05:00,58.18,58.23,58.12,58.13,16200.0,51.4172,51.4614,51.3642,51.373,16200.0
2010-11-17 15:10:00,58.13,58.2,58.13,58.18,15000.0,51.373,51.4349,51.373,51.4172,15000.0
2010-11-17 15:15:00,58.19,58.22,58.12,58.21,17400.0,51.426,51.4525,51.3642,51.4437,17400.0
2010-11-17 15:20:00,58.21,58.24,58.13,58.13,23200.0,51.4437,51.4702,51.373,51.373,23200.0
2010-11-17 15:25:00,58.12,58.13,58.0,58.0,16600.0,51.3642,51.373,51.2581,51.2581,16600.0
2010-11-17 15:30:00,58.02,58.07,58.02,58.07,18000.0,51.2758,51.32,51.2758,51.32,18000.0
2010-11-17 15:35:00,58.07,58.16,58.06,58.15,13100.0,51.32,51.3995,51.3111,51.3907,13100.0
2010-11-17 15:40:00,58.15,58.16,58.1,58.15,25000.0,51.3907,51.3995,51.3465,51.3907,25000.0
2010-11-17 15:45:00,58.14,58.27,58.07,58.2,58300.0,51.3818,51.4967,51.32,51.4349,58300.0
2010-11-17 15:50:00,58.2,58.2,58.11,58.12,32100.0,51.4349,51.4349,51.3553,51.3642,32100.0
2010-11-17 15:55:00,58.13,58.18,58.05,58.08,72500.0,51.373,51.4172,51.3023,51.3288,72500.0
2010-11-18 09:30:00,55.44,55.44,54.57,54.92,450600.0,48.9957,48.9957,48.2268,48.5361,450600.0
2010-11-18 09:35:00,54.95,55.55,54.86,55.48,317400.0,48.5626,49.0929,48.4831,49.031,317400.0
2010-11-18 09:40:00,55.45,55.78,54.93,55.23,209700.0,49.0045,49.2962,48.545,48.8101,209700.0
2010-11-18 09:45:00,55.23,55.9,55.23,55.62,125200.0,48.8101,49.4022,48.8101,49.1548,125200.0
2010-11-18 09:50:00,55.61,56.13,55.6,55.98,155300.0,49.1459,49.6055,49.1371,49.4729,155300.0
2010-11-18 09:55:00,55.97,56.12,55.84,55.93,129600.0,49.4641,49.5966,49.3492,49.4287,129600.0
2010-11-18 10:00:00,55.98,56.0,55.38,55.68,127200.0,49.4729,49.4906,48.9427,49.2078,127200.0
2010-11-18 10:05:00,55.67,55.92,55.66,55.9,39200.0,49.1989,49.4199,49.1901,49.4022,39200.0
2010-11-18 10:10:00,55.92,56.1,55.92,56.06,204500.0,49.4199,49.579,49.4199,49.5436,204500.0
2010-11-18 10:15:00,56.06,56.45,55.98,56.28,124200.0,49.5436,49.8883,49.4729,49.738,124200.0
2010-11-18 10:20:00,56.31,56.49,56.24,56.36,85200.0,49.7646,49.9236,49.7027,49.8087,85200.0
2010-11-18 10:25:00,56.36,56.45,56.14,56.27,53200.0,49.8087,49.8883,49.6143,49.7292,53200.0
2010-11-18 10:30:00,56.26,56.44,56.25,56.41,97600.0,49.7204,49.8794,49.7115,49.8529,97600.0
2010-11-18 10:35:00,56.44,56.64,56.37,56.52,66800.0,49.8794,50.0562,49.8176,49.9501,66800.0
2010-11-18 10:40:00,56.52,56.73,56.51,56.67,134400.0,49.9501,50.1357,49.9413,50.0827,134400.0
2010-11-18 10:45:00,56.67,56.68,56.6,56.62,75000.0,50.0827,50.0915,50.0208,50.0385,75000.0
2010-11-18 10:50:00,56.63,56.71,56.62,56.67,30500.0,50.0474,50.1181,50.0385,50.0827,30500.0
2010-11-18 10:55:00,56.69,56.79,56.66,56.72,30700.0,50.1004,50.1888,50.0739,50.1269,30700.0
2010-11-18 11:00:00,56.73,56.78,56.71,56.78,40200.0,50.1357,50.1799,50.1181,50.1799,40200.0
2010-11-18 11:05:00,56.78,56.78,56.54,56.57,41700.0,50.1799,50.1799,49.9678,49.9943,41700.0
2010-11-18 11:10:00,56.58,56.66,56.49,56.62,41100.0,50.0032,50.0739,49.9236,50.0385,41100.0
2010-11-18 11:15:00,56.62,56.69,56.54,56.66,29200.0,50.0385,50.1004,49.9678,50.0739,29200.0
2010-11-18 11:20:00,56.64,56.68,56.5,56.56,23300.0,50.0562,50.0915,49.9325,49.9855,23300.0
2010-11-18 11:25:00,56.58,56.61,56.51,56.53,22300.0,50.0032,50.0297,49.9413,49.959,22300.0
2010-11-18 11:30:00,56.53,56.56,56.45,56.45,42300.0,49.959,49.9855,49.8883,49.8883,42300.0
2010-11-18 11:35:00,56.45,56.56,56.45,56.49,24700.0,49.8883,49.9855,49.8883,49.9236,24700.0
2010-11-18 11:40:00,56.49,56.54,56.49,56.5,41000.0,49.9236,49.9678,49.9236,49.9325,41000.0
2010-11-18 11:45:00,56.49,56.54,56.45,56.49,23300.0,49.9236,49.9678,49.8883,49.9236,23300.0
2010-11-18 11:50:00,56.48,56.5,56.47,56.47,11100.0,49.9148,49.9325,49.906,49.906,11100.0
2010-11-18 11:55:00,56.45,56.51,56.42,56.46,33000.0,49.8883,49.9413,49.8618,49.8971,33000.0
2010-11-18 12:00:00,56.45,56.5,56.43,56.45,23000.0,49.8883,49.9325,49.8706,49.8883,23000.0
2010-11-18 12:05:00,56.45,56.48,56.39,56.46,18300.0,49.8883,49.9148,49.8353,49.8971,18300.0
2010-11-18 12:10:00,56.46,56.47,56.42,56.46,11700.0,49.8971,49.906,49.8618,49.8971,11700.0
2010-11-18 12:15:00,56.45,56.47,56.35,56.35,24400.0,49.8883,49.906,49.7999,49.7999,24400.0
2010-11-18 12:20:00,56.36,56.39,56.33,56.35,16400.0,49.8087,49.8353,49.7822,49.7999,16400.0
2010-11-18 12:25:00,56.34,56.37,56.29,56.3,26400.0,49.7911,49.8176,49.7469,49.7557,26400.0
2010-11-18 12:30:00,56.3,56.33,56.28,56.31,14600.0,49.7557,49.7822,49.738,49.7646,14600.0
2010-11-18 12:35:00,56.3,56.31,56.21,56.25,20700.0,49.7557,49.7646,49.6762,49.7115,20700.0
2010-11-18 12:40:00,56.25,56.28,56.23,56.27,10300.0,49.7115,49.738,49.6939,49.7292,10300.0
2010-11-18 12:45:00,56.27,56.27,56.2,56.25,16700.0,49.7292,49.7292,49.6673,49.7115,16700.0
2010-11-18 12:50:00,56.26,56.48,56.26,56.45,57600.0,49.7204,49.9148,49.7204,49.8883,57600.0
2010-11-18 12:55:00,56.43,56.48,56.31,56.31,26000.0,49.8706,49.9148,49.7646,49.7646,26000.0
2010-11-18 13:00:00,56.31,56.35,56.3,56.3,53800.0,49.7646,49.7999,49.7557,49.7557,53800.0
2010-11-18 13:05:00,56.31,56.32,56.25,56.28,20300.0,49.7646,49.7734,49.7115,49.738,20300.0
2010-11-18 13:10:00,56.27,56.3,56.22,56.28,28900.0,49.7292,49.7557,49.685,49.738,28900.0
2010-11-18 13:15:00,56.28,56.31,56.25,56.25,33500.0,49.738,49.7646,49.7115,49.7115,33500.0
2010-11-18 13:20:00,56.26,56.26,56.21,56.21,43900.0,49.7204,49.7204,49.6762,49.6762,43900.0
2010-11-18 13:25:00,56.21,56.27,56.2,56.25,8200.0,49.6762,49.7292,49.6673,49.7115,8200.0
2010-11-18 13:30:00,56.27,56.29,56.21,56.25,21500.0,49.7292,49.7469,49.6762,49.7115,21500.0
2010-11-18 13:35:00,56.26,56.28,56.23,56.26,15700.0,49.7204,49.738,49.6939,49.7204,15700.0
2010-11-18 13:40:00,56.27,56.31,56.25,56.27,10100.0,49.7292,49.7646,49.7115,49.7292,10100.0
2010-11-18 13:45:00,56.29,56.29,56.25,56.26,6600.0,49.7469,49.7469,49.7115,49.7204,6600.0
2010-11-18 13:50:00,56.25,56.32,56.25,56.27,13700.0,49.7115,49.7734,49.7115,49.7292,13700.0
2010-11-18 13:55:00,56.27,56.34,56.27,56.33,9500.0,49.7292,49.7911,49.7292,49.7822,9500.0
2010-11-18 14:00:00,56.35,56.37,56.3,56.32,44800.0,49.7999,49.8176,49.7557,49.7734,44800.0
2010-11-18 14:05:00,56.32,56.36,56.3,56.35,13900.0,49.7734,49.8087,49.7557,49.7999,13900.0
2010-11-18 14:10:00,56.34,56.34,56.3,56.3,28500.0,49.7911,49.7911,49.7557,49.7557,28500.0
2010-11-18 14:15:00,56.3,56.31,56.25,56.26,27000.0,49.7557,49.7646,49.7115,49.7204,27000.0
2010-11-18 14:20:00,56.26,56.26,56.21,56.23,23400.0,49.7204,49.7204,49.6762,49.6939,23400.0
2010-11-18 14:25:00,56.23,56.23,56.2,56.21,22400.0,49.6939,49.6939,49.6673,49.6762,22400.0
2010-11-18 14:30:00,56.22,56.31,56.21,56.3,14800.0,49.685,49.7646,49.6762,49.7557,14800.0
2010-11-18 14:35:00,56.29,56.36,56.29,56.33,80500.0,49.7469,49.8087,49.7469,49.7822,80500.0
2010-11-18 14:40:00,56.33,56.33,56.28,56.29,6800.0,49.7822,49.7822,49.738,49.7469,6800.0
2010-11-18 14:45:00,56.28,56.35,56.28,56.31,17200.0,49.738,49.7999,49.738,49.7646,17200.0
2010-11-18 14:50:00,56.31,56.35,56.29,56.31,36500.0,49.7646,49.7999,49.7469,49.7646,36500.0
2010-11-18 14:55:00,56.31,56.34,56.28,56.28,32300.0,49.7646,49.7911,49.738,49.738,32300.0
2010-11-18 15:00:00,56.3,56.38,56.3,56.35,70000.0,49.7557,49.8264,49.7557,49.7999,70000.0
2010-11-18 15:05:00,56.36,56.43,56.34,56.41,29400.0,49.8087,49.8706,49.7911,49.8529,29400.0
2010-11-18 15:10:00,56.41,56.56,56.41,56.49,85200.0,49.8529,49.9855,49.8529,49.9236,85200.0
2010-11-18 15:15:00,56.49,56.5,56.48,56.49,29800.0,49.9236,49.9325,49.9148,49.9236,29800.0
2010-11-18 15:20:00,56.48,56.49,56.29,56.29,49100.0,49.9148,49.9236,49.7469,49.7469,49100.0
2010-11-18 15:25:00,56.29,56.4,56.29,56.4,35100.0,49.7469,49.8441,49.7469,49.8441,35100.0
2010-11-18 15:30:00,56.39,56.43,56.37,56.38,43700.0,49.8353,49.8706,49.8176,49.8264,43700.0
2010-11-18 15:35:00,56.38,56.44,56.33,56.43,75300.0,49.8264,49.8794,49.7822,49.8706,75300.0
2010-11-18 15:40:00,56.41,56.47,56.4,56.47,62200.0,49.8529,49.906,49.8441,49.906,62200.0
2010-11-18 15:45:00,56.47,56.54,56.47,56.53,74800.0,49.906,49.9678,49.906,49.959,74800.0
2010-11-18 15:50:00,56.53,56.59,56.49,56.58,126800.0,49.959,50.012,49.9236,50.0032,126800.0
2010-11-18 15:55:00,56.57,56.84,56.56,56.81,390000.0,49.9943,50.2329,49.9855,50.2064,390000.0
2010-11-19 09:30:00,56.5,56.7,56.29,56.55,188900.0,49.9325,50.1092,49.7469,49.9767,188900.0
2010-11-19 09:35:00,56.56,56.73,56.42,56.45,54200.0,49.9855,50.1357,49.8618,49.8883,54200.0
2010-11-19 09:40:00,56.47,56.74,56.41,56.43,26800.0,49.906,50.1446,49.8529,49.8706,26800.0
2010-11-19 09:45:00,56.42,56.57,56.31,56.36,21900.0,49.8618,49.9943,49.7646,49.8087,21900.0
2010-11-19 09:50:00,56.33,56.35,56.18,56.24,30800.0,49.7822,49.7999,49.6497,49.7027,30800.0
2010-11-19 09:55:00,56.23,56.29,56.18,56.26,23200.0,49.6939,49.7469,49.6497,49.7204,23200.0
2010-11-19 10:00:00,56.29,56.41,56.25,56.36,41600.0,49.7469,49.8529,49.7115,49.8087,41600.0
2010-11-19 10:05:00,56.35,56.35,56.15,56.26,18300.0,49.7999,49.7999,49.6232,49.7204,18300.0
2010-11-19 10:10:00,56.24,56.33,56.19,56.31,21300.0,49.7027,49.7822,49.6585,49.7646,21300.0
2010-11-19 10:15:00,56.31,56.39,56.26,56.33,19800.0,49.7646,49.8353,49.7204,49.7822,19800.0
2010-11-19 10:20:00,56.32,56.36,56.24,56.27,26900.0,49.7734,49.8087,49.7027,49.7292,26900.0
2010-11-19 10:25:00,56.27,56.33,56.24,56.3,22700.0,49.7292,49.7822,49.7027,49.7557,22700.0
2010-11-19 10:30:00,56.31,56.35,56.24,56.35,15100.0,49.7646,49.7999,49.7027,49.7999,15100.0
2010-11-19 10:35:00,56.34,56.37,56.28,56.36,27300.0,49.7911,49.8176,49.738,49.8087,27300.0
2010-11-19 10:40:00,56.35,56.42,56.31,56.42,25900.0,49.7999,49.8618,49.7646,49.8618,25900.0
2010-11-19 10:45:00,56.39,56.5,56.3,56.33,30800.0,49.8353,49.9325,49.7557,49.7822,30800.0
2010-11-19 10:50:00,56.34,56.37,56.2,56.26,25300.0,49.7911,49.8176,49.6673,49.7204,25300.0
2010-11-19 10:55:00,56.25,56.31,56.15,56.15,23200.0,49.7115,49.7646,49.6232,49.6232,23200.0
2010-11-19 11:00:00,56.16,56.21,56.14,56.17,55900.0,49.632,49.6762,49.6143,49.6408,55900.0
2010-11-19 11:05:00,56.17,56.19,56.09,56.12,40400.0,49.6408,49.6585,49.5701,49.5966,40400.0
2010-11-19 11:10:00,56.13,56.22,56.1,56.22,36400.0,49.6055,49.685,49.579,49.685,36400.0
2010-11-19 11:15:00,56.22,56.22,56.07,56.07,52300.0,49.685,49.685,49.5525,49.5525,52300.0
2010-11-19 11:20:00,56.07,56.11,56.02,56.05,18600.0,49.5525,49.5878,49.5083,49.5348,18600.0
2010-11-19 11:25:00,56.06,56.18,56.06,56.12,23200.0,49.5436,49.6497,49.5436,49.5966,23200.0
2010-11-19 11:30:00,56.11,56.16,56.07,56.15,19300.0,49.5878,49.632,49.5525,49.6232,19300.0
2010-11-19 11:35:00,56.15,56.2,56.11,56.15,24100.0,49.6232,49.6673,49.5878,49.6232,24100.0
2010-11-19 11:40:00,56.15,56.19,56.11,56.13,25700.0,49.6232,49.6585,49.5878,49.6055,25700.0
2010-11-19 11:45:00,56.13,56.19,56.13,56.16,46400.0,49.6055,49.6585,49.6055,49.632,46400.0
2010-11-19 11:50:00,56.16,56.21,56.16,56.2,22500.0,49.632,49.6762,49.632,49.6673,22500.0
2010-11-19 11:55:00,56.2,56.21,56.17,56.17,21900.0,49.6673,49.6762,49.6408,49.6408,21900.0
2010-11-19 12:00:00,56.18,56.22,56.17,56.2,14400.0,49.6497,49.685,49.6408,49.6673,14400.0
2010-11-19 12:05:00,56.2,56.28,56.17,56.18,44800.0,49.6673,49.738,49.6408,49.6497,44800.0
2010-11-19 12:10:00,56.18,56.23,56.1,56.21,23500.0,49.6497,49.6939,49.579,49.6762,23500.0
2010-11-19 12:15:00,56.2,56.21,56.14,56.18,7600.0,49.6673,49.6762,49.6143,49.6497,7600.0
2010-11-19 12:20:00,56.18,56.29,56.17,56.23,35600.0,49.6497,49.7469,49.6408,49.6939,35600.0
2010-11-19 12:25:00,56.24,56.25,56.2,56.23,19500.0,49.7027,49.7115,49.6673,49.6939,19500.0
2010-11-19 12:30:00,56.23,56.23,56.15,56.2,38300.0,49.6939,49.6939,49.6232,49.6673,38300.0
2010-11-19 12:35:00,56.22,56.35,56.2,56.21,73200.0,49.685,49.7999,49.6673,49.6762,73200.0
2010-11-19 12:40:00,56.21,56.24,56.18,56.2,22300.0,49.6762,49.7027,49.6497,49.6673,22300.0
2010-11-19 12:45:00,56.21,56.24,56.11,56.16,35600.0,49.6762,49.7027,49.5878,49.632,35600.0
2010-11-19 12:50:00,56.17,56.21,56.13,56.13,14100.0,49.6408,49.6762,49.6055,49.6055,14100.0
2010-11-19 12:55:00,56.13,56.17,56.1,56.17,22300.0,49.6055,49.6408,49.579,49.6408,22300.0
2010-11-19 13:00:00,56.17,56.17,56.1,56.15,47200.0,49.6408,49.6408,49.579,49.6232,47200.0
2010-11-19 13:05:00,56.15,56.19,56.08,56.08,72600.0,49.6232,49.6585,49.5613,49.5613,72600.0
2010-11-19 13:10:00,56.07,56.07,55.95,55.99,25600.0,49.5525,49.5525,49.4464,49.4817,25600.0
2010-11-19 13:15:00,55.97,56.05,55.96,55.98,32800.0,49.4641,49.5348,49.4552,49.4729,32800.0
2010-11-19 13:20:00,55.99,56.0,55.91,55.94,18900.0,49.4817,49.4906,49.411,49.4376,18900.0
2010-11-19 13:25:00,55.94,55.97,55.77,55.81,41500.0,49.4376,49.4641,49.2873,49.3227,41500.0
2010-11-19 13:30:00,55.82,55.89,55.77,55.79,20600.0,49.3315,49.3934,49.2873,49.305,20600.0
2010-11-19 13:35:00,55.79,55.89,55.79,55.8,24600.0,49.305,49.3934,49.305,49.3138,24600.0
2010-11-19 13:40:00,55.79,55.8,55.74,55.78,8700.0,49.305,49.3138,49.2608,49.2962,8700.0
2010-11-19 13:45:00,55.77,55.82,55.77,55.78,20700.0,49.2873,49.3315,49.2873,49.2962,20700.0
2010-11-19 13:50:00,55.78,55.78,55.61,55.67,27100.0,49.2962,49.2962,49.1459,49.1989,27100.0
2010-11-19 13:55:00,55.68,55.75,55.62,55.64,32800.0,49.2078,49.2696,49.1548,49.1724,32800.0
2010-11-19 14:00:00,55.64,55.76,55.62,55.72,32200.0,49.1724,49.2785,49.1548,49.2431,32200.0
2010-11-19 14:05:00,55.74,55.96,55.74,55.91,41500.0,49.2608,49.4552,49.2608,49.411,41500.0
2010-11-19 14:10:00,55.91,55.97,55.82,55.97,67200.0,49.411,49.4641,49.3315,49.4641,67200.0
2010-11-19 14:15:00,55.97,56.1,55.97,56.05,27200.0,49.4641,49.579,49.4641,49.5348,27200.0
2010-11-19 14:20:00,56.05,56.1,56.02,56.04,19600.0,49.5348,49.579,49.5083,49.5259,19600.0
2010-11-19 14:25:00,56.03,56.04,55.89,55.89,25100.0,49.5171,49.5259,49.3934,49.3934,25100.0
2010-11-19 14:30:00,55.89,55.96,55.84,55.9,21500.0,49.3934,49.4552,49.3492,49.4022,21500.0
2010-11-19 14:35:00,55.91,56.06,55.9,56.06,12200.0,49.411,49.5436,49.4022,49.5436,12200.0
2010-11-19 14:40:00,56.07,56.21,56.07,56.18,52400.0,49.5525,49.6762,49.5525,49.6497,52400.0
2010-11-19 14:45:00,56.19,56.31,56.19,56.29,21100.0,49.6585,49.7646,49.6585,49.7469,21100.0
2010-11-19 14:50:00,56.29,56.29,56.25,56.28,20000.0,49.7469,49.7469,49.7115,49.738,20000.0
2010-11-19 14:55:00,56.29,56.35,56.26,56.29,54900.0,49.7469,49.7999,49.7204,49.7469,54900.0
2010-11-19 15:00:00,56.28,56.34,56.26,56.31,76600.0,49.738,49.7911,49.7204,49.7646,76600.0
2010-11-19 15:05:00,56.3,56.37,56.3,56.33,39700.0,49.7557,49.8176,49.7557,49.7822,39700.0
2010-11-19 15:10:00,56.32,56.35,56.22,56.3,41700.0,49.7734,49.7999,49.685,49.7557,41700.0
2010-11-19 15:15:00,56.3,56.31,56.27,56.29,32500.0,49.7557,49.7646,49.7292,49.7469,32500.0
2010-11-19 15:20:00,56.29,56.32,56.2,56.31,61300.0,49.7469,49.7734,49.6673,49.7646,61300.0
2010-11-19 15:25:00,56.32,56.32,56.13,56.15,59900.0,49.7734,49.7734,49.6055,49.6232,59900.0
2010-11-19 15:30:00,56.14,56.14,55.89,55.9,82700.0,49.6143,49.6143,49.3934,49.4022,82700.0
2010-11-19 15:35:00,55.89,55.94,55.67,55.78,142400.0,49.3934,49.4376,49.1989,49.2962,142400.0
2010-11-19 15:40:00,55.74,55.89,55.72,55.73,120200.0,49.2608,49.3934,49.2431,49.252,120200.0
2010-11-19 15:45:00,55.73,55.88,55.72,55.88,147800.0,49.252,49.3845,49.2431,49.3845,147800.0
2010-11-19 15:50:00,55.87,55.92,55.8,55.86,130100.0,49.3757,49.4199,49.3138,49.3669,130100.0
2010-11-19 15:55:00,55.86,56.04,55.85,56.03,166200.0,49.3669,49.5259,49.358,49.5171,166200.0
2010-11-22 09:30:00,55.73,56.48,55.12,56.32,185200.0,49.252,49.9148,48.7129,49.7734,185200.0
2010-11-22 09:35:00,56.39,57.52,56.36,57.41,111400.0,49.8353,50.8339,49.8087,50.7367,111400.0
2010-11-22 09:40:00,57.41,57.78,57.14,57.57,174800.0,50.7367,51.0637,50.4981,50.8781,174800.0
2010-11-22 09:45:00,57.57,57.93,57.2,57.39,145600.0,50.8781,51.1962,50.5511,50.719,145600.0
2010-11-22 09:50:00,57.44,58.02,57.23,58.0,85600.0,50.7632,51.2758,50.5776,51.2581,85600.0
2010-11-22 09:55:00,58.0,58.1,57.6,57.66,92000.0,51.2581,51.3465,50.9046,50.9576,92000.0
2010-11-22 10:00:00,57.65,57.81,57.51,57.77,75300.0,50.9488,51.0902,50.8251,51.0548,75300.0
2010-11-22 10:05:00,57.77,57.82,57.7,57.79,83000.0,51.0548,51.099,50.993,51.0725,83000.0
2010-11-22 10:10:00,57.8,57.89,57.63,57.74,86800.0,51.0814,51.1609,50.9311,51.0283,86800.0
2010-11-22 10:15:00,57.72,57.8,57.31,57.43,62700.0,51.0107,51.0814,50.6483,50.7544,62700.0
2010-11-22 10:20:00,57.45,57.64,57.45,57.6,45300.0,50.772,50.94,50.772,50.9046,45300.0
2010-11-22 10:25:00,57.61,57.74,57.54,57.61,25400.0,50.9134,51.0283,50.8516,50.9134,25400.0
2010-11-22 10:30:00,57.63,57.69,57.49,57.51,59800.0,50.9311,50.9841,50.8074,50.8251,59800.0
2010-11-22 10:35:00,57.5,57.92,57.49,57.78,47500.0,50.8162,51.1874,50.8074,51.0637,47500.0
2010-11-22 10:40:00,57.78,57.89,57.69,57.88,38900.0,51.0637,51.1609,50.9841,51.1521,38900.0
2010-11-22 10:45:00,57.89,58.18,57.85,57.98,77700.0,51.1609,51.4172,51.1255,51.2404,77700.0
2010-11-22 10:50:00,57.98,58.0,57.9,57.95,25200.0,51.2404,51.2581,51.1697,51.2139,25200.0
2010-11-22 10:55:00,57.93,58.06,57.86,57.92,57600.0,51.1962,51.3111,51.1344,51.1874,57600.0
2010-11-22 11:00:00,57.91,58.07,57.83,58.06,47600.0,51.1786,51.32,51.1079,51.3111,47600.0
2010-11-22 11:05:00,58.09,58.14,58.0,58.08,22200.0,51.3376,51.3818,51.2581,51.3288,22200.0
2010-11-22 11:10:00,58.06,58.09,57.92,58.02,55900.0,51.3111,51.3376,51.1874,51.2758,55900.0
2010-11-22 11:15:00,58.02,58.14,57.97,58.06,30400.0,51.2758,51.3818,51.2316,51.3111,30400.0
2010-11-22 11:20:00,58.07,58.11,57.94,58.07,24900.0,51.32,51.3553,51.2051,51.32,24900.0
2010-11-22 11:25:00,58.07,58.1,57.99,58.01,36600.0,51.32,51.3465,51.2493,51.2669,36600.0
2010-11-22 11:30:00,58.0,58.09,57.99,58.08,30800.0,51.2581,51.3376,51.2493,51.3288,30800.0
2010-11-22 11:35:00,58.08,58.28,58.05,58.26,40200.0,51.3288,51.5056,51.3023,51.4879,40200.0
2010-11-22 11:40:00,58.25,58.26,58.11,58.22,28600.0,51.479,51.4879,51.3553,51.4525,28600.0
2010-11-22 11:45:00,58.24,58.63,58.19,58.62,60400.0,51.4702,51.8149,51.426,51.806,60400.0
2010-11-22 11:50:00,58.55,58.55,58.35,58.4,28900.0,51.7442,51.7442,51.5674,51.6116,28900.0
2010-11-22 11:55:00,58.38,58.46,58.29,58.46,25500.0,51.5939,51.6646,51.5144,51.6646,25500.0
2010-11-22 12:00:00,58.44,58.44,58.21,58.25,30500.0,51.647,51.647,51.4437,51.479,30500.0
2010-11-22 12:05:00,58.23,58.32,58.2,58.32,16600.0,51.4614,51.5409,51.4349,51.5409,16600.0
2010-11-22 12:10:00,58.28,58.33,58.17,58.27,18000.0,51.5056,51.5497,51.4083,51.4967,18000.0
2010-11-22 12:15:00,58.27,58.3,58.18,58.28,38300.0,51.4967,51.5232,51.4172,51.5056,38300.0
2010-11-22 12:20:00,58.28,58.31,58.2,58.21,28400.0,51.5056,51.5321,51.4349,51.4437,28400.0
2010-11-22 12:25:00,58.22,58.22,57.9,57.9,53300.0,51.4525,51.4525,51.1697,51.1697,53300.0
2010-11-22 12:30:00,57.93,58.05,57.89,57.97,35200.0,51.1962,51.3023,51.1609,51.2316,35200.0
2010-11-22 12:35:00,57.99,58.06,57.89,58.0,39500.0,51.2493,51.3111,51.1609,51.2581,39500.0
2010-11-22 12:40:00,57.99,57.99,57.87,57.92,36300.0,51.2493,51.2493,51.1432,51.1874,36300.0
2010-11-22 12:45:00,57.93,57.96,57.71,57.77,74200.0,51.1962,51.2228,51.0018,51.0548,74200.0
2010-11-22 12:50:00,57.78,57.85,57.72,57.72,72100.0,51.0637,51.1255,51.0107,51.0107,72100.0
2010-11-22 12:55:00,57.72,57.78,57.71,57.74,55400.0,51.0107,51.0637,51.0018,51.0283,55400.0
2010-11-22 13:00:00,57.76,57.81,57.68,57.73,47300.0,51.046,51.0902,50.9753,51.0195,47300.0
2010-11-22 13:05:00,57.74,57.77,57.67,57.67,20000.0,51.0283,51.0548,50.9665,50.9665,20000.0
2010-11-22 13:10:00,57.69,57.78,57.65,57.69,20300.0,50.9841,51.0637,50.9488,50.9841,20300.0
2010-11-22 13:15:00,57.69,57.78,57.65,57.65,19800.0,50.9841,51.0637,50.9488,50.9488,19800.0
2010-11-22 13:20:00,57.67,57.72,57.59,57.68,19900.0,50.9665,51.0107,50.8958,50.9753,19900.0
2010-11-22 13:25:00,57.68,57.71,57.6,57.6,33200.0,50.9753,51.0018,50.9046,50.9046,33200.0
2010-11-22 13:30:00,57.6,57.73,57.59,57.73,25100.0,50.9046,51.0195,50.8958,51.0195,25100.0
2010-11-22 13:35:00,57.71,57.79,57.66,57.71,62600.0,51.0018,51.0725,50.9576,51.0018,62600.0
2010-11-22 13:40:00,57.7,57.76,57.68,57.75,38000.0,50.993,51.046,50.9753,51.0372,38000.0
2010-11-22 13:45:00,57.74,57.9,57.74,57.9,24100.0,51.0283,51.1697,51.0283,51.1697,24100.0
2010-11-22 13:50:00,57.9,57.9,57.76,57.79,26900.0,51.1697,51.1697,51.046,51.0725,26900.0
2010-11-22 13:55:00,57.8,57.84,57.78,57.83,15200.0,51.0814,51.1167,51.0637,51.1079,15200.0
2010-11-22 14:00:00,57.83,57.98,57.8,57.94,53700.0,51.1079,51.2404,51.0814,51.2051,53700.0
2010-11-22 14:05:00,57.94,58.04,57.94,58.04,21600.0,51.2051,51.2935,51.2051,51.2935,21600.0
2010-11-22 14:10:00,58.04,58.05,58.0,58.01,19700.0,51.2935,51.3023,51.2581,51.2669,19700.0
2010-11-22 14:15:00,58.02,58.1,58.01,58.02,20500.0,51.2758,51.3465,51.2669,51.2758,20500.0
2010-11-22 14:20:00,58.03,58.14,58.01,58.13,17000.0,51.2846,51.3818,51.2669,51.373,17000.0
2010-11-22 14:25:00,58.14,58.14,58.07,58.07,13000.0,51.3818,51.3818,51.32,51.32,13000.0
2010-11-22 14:30:00,58.08,58.21,58.08,58.21,18300.0,51.3288,51.4437,51.3288,51.4437,18300.0
2010-11-22 14:35:00,58.21,58.35,58.2,58.34,28300.0,51.4437,51.5674,51.4349,51.5586,28300.0
2010-11-22 14:40:00,58.35,58.39,58.32,58.36,19400.0,51.5674,51.6028,51.5409,51.5763,19400.0
2010-11-22 14:45:00,58.35,58.44,58.35,58.44,35400.0,51.5674,51.647,51.5674,51.647,35400.0
2010-11-22 14:50:00,58.45,58.45,58.38,58.44,20500.0,51.6558,51.6558,51.5939,51.647,20500.0
2010-11-22 14:55:00,58.43,58.48,58.35,58.44,26500.0,51.6381,51.6823,51.5674,51.647,26500.0
2010-11-22 15:00:00,58.44,58.55,58.43,58.53,66700.0,51.647,51.7442,51.6381,51.7265,66700.0
2010-11-22 15:05:00,58.53,58.62,58.52,58.54,26900.0,51.7265,51.806,51.7177,51.7353,26900.0
2010-11-22 15:10:00,58.53,58.56,58.5,58.51,31300.0,51.7265,51.753,51.7,51.7088,31300.0
2010-11-22 15:15:00,58.51,58.55,58.5,58.51,24600.0,51.7088,51.7442,51.7,51.7088,24600.0
2010-11-22 15:20:00,58.52,58.54,58.5,58.51,25800.0,51.7177,51.7353,51.7,51.7088,25800.0
2010-11-22 15:25:00,58.51,58.54,58.5,58.52,67500.0,51.7088,51.7353,51.7,51.7177,67500.0
2010-11-22 15:30:00,58.52,58.53,58.39,58.48,115400.0,51.7177,51.7265,51.6028,51.6823,115400.0
2010-11-22 15:35:00,58.47,58.57,58.43,58.55,23500.0,51.6735,51.7619,51.6381,51.7442,23500.0
2010-11-22 15:40:00,58.53,58.68,58.53,58.63,51300.0,51.7265,51.8591,51.7265,51.8149,51300.0
2010-11-22 15:45:00,58.63,58.63,58.48,58.54,129800.0,51.8149,51.8149,51.6823,51.7353,129800.0
2010-11-22 15:50:00,58.54,58.55,58.48,58.5,116400.0,51.7353,51.7442,51.6823,51.7,116400.0
2010-11-22 15:55:00,58.53,58.53,58.29,58.39,365700.0,51.7265,51.7265,51.5144,51.6028,365700.0
2010-11-23 09:30:00,57.88,57.88,57.39,57.39,31100.0,51.1521,51.1521,50.719,50.719,31100.0
2010-11-23 09:35:00,57.39,57.59,57.25,57.4,81400.0,50.719,50.8958,50.5953,50.7279,81400.0
2010-11-23 09:40:00,57.4,57.42,57.1,57.23,65500.0,50.7279,50.7455,50.4627,50.5776,65500.0
2010-11-23 09:45:00,57.22,57.26,57.06,57.14,52200.0,50.5688,50.6041,50.4274,50.4981,52200.0
2010-11-23 09:50:00,57.13,57.22,56.89,56.97,55600.0,50.4892,50.5688,50.2771,50.3478,55600.0
2010-11-23 09:55:00,56.94,57.04,56.79,57.01,42200.0,50.3213,50.4097,50.1888,50.3832,42200.0
2010-11-23 10:00:00,56.96,57.12,56.84,56.85,56500.0,50.339,50.4804,50.2329,50.2418,56500.0
2010-11-23 10:05:00,56.86,56.9,56.74,56.79,51300.0,50.2506,50.286,50.1446,50.1888,51300.0
2010-11-23 10:10:00,56.81,56.81,56.64,56.7,32800.0,50.2064,50.2064,50.0562,50.1092,32800.0
2010-11-23 10:15:00,56.7,57.13,56.7,56.97,52900.0,50.1092,50.4892,50.1092,50.3478,52900.0
2010-11-23 10:20:00,56.97,57.08,56.93,57.06,45700.0,50.3478,50.445,50.3125,50.4274,45700.0
2010-11-23 10:25:00,57.1,57.17,57.0,57.13,36300.0,50.4627,50.5246,50.3743,50.4892,36300.0
2010-11-23 10:30:00,57.14,57.14,56.97,57.07,41600.0,50.4981,50.4981,50.3478,50.4362,41600.0
2010-11-23 10:35:00,57.08,57.21,57.05,57.11,33700.0,50.445,50.5599,50.4185,50.4716,33700.0
2010-11-23 10:40:00,57.1,57.13,57.03,57.06,54300.0,50.4627,50.4892,50.4009,50.4274,54300.0
2010-11-23 10:45:00,57.07,57.1,56.96,56.99,30600.0,50.4362,50.4627,50.339,50.3655,30600.0
2010-11-23 10:50:00,56.98,57.04,56.95,56.98,48500.0,50.3567,50.4097,50.3302,50.3567,48500.0
2010-11-23 10:55:00,56.95,57.19,56.93,57.19,35300.0,50.3302,50.5423,50.3125,50.5423,35300.0
2010-11-23 11:00:00,57.17,57.19,57.07,57.13,48600.0,50.5246,50.5423,50.4362,50.4892,48600.0
2010-11-23 11:05:00,57.12,57.23,57.08,57.23,41400.0,50.4804,50.5776,50.445,50.5776,41400.0
2010-11-23 11:10:00,57.23,57.23,57.05,57.05,43900.0,50.5776,50.5776,50.4185,50.4185,43900.0
2010-11-23 11:15:00,57.04,57.06,57.0,57.02,33400.0,50.4097,50.4274,50.3743,50.392,33400.0
2010-11-23 11:20:00,57.02,57.03,56.88,56.99,43000.0,50.392,50.4009,50.2683,50.3655,43000.0
2010-11-23 11:25:00,56.98,57.06,56.95,57.0,32600.0,50.3567,50.4274,50.3302,50.3743,32600.0
2010-11-23 11:30:00,57.0,57.04,56.94,56.98,25200.0,50.3743,50.4097,50.3213,50.3567,25200.0
2010-11-23 11:35:00,56.98,57.12,56.98,57.11,32400.0,50.3567,50.4804,50.3567,50.4716,32400.0
2010-11-23 11:40:00,57.09,57.1,57.0,57.07,16600.0,50.4539,50.4627,50.3743,50.4362,16600.0
2010-11-23 11:45:00,57.07,57.1,57.0,57.0,17700.0,50.4362,50.4627,50.3743,50.3743,17700.0
2010-11-23 11:50:00,57.0,57.0,56.92,56.98,16700.0,50.3743,50.3743,50.3036,50.3567,16700.0
2010-11-23 11:55:00,56.99,57.0,56.9,56.93,20000.0,50.3655,50.3743,50.286,50.3125,20000.0
2010-11-23 12:00:00,56.92,56.93,56.9,56.92,13400.0,50.3036,50.3125,50.286,50.3036,13400.0
2010-11-23 12:05:00,56.9,57.16,56.89,57.16,30400.0,50.286,50.5157,50.2771,50.5157,30400.0
2010-11-23 12:10:00,57.17,57.17,57.03,57.09,22900.0,50.5246,50.5246,50.4009,50.4539,22900.0
2010-11-23 12:15:00,57.09,57.15,57.0,57.12,17100.0,50.4539,50.5069,50.3743,50.4804,17100.0
2010-11-23 12:20:00,57.14,57.19,57.07,57.1,36100.0,50.4981,50.5423,50.4362,50.4627,36100.0
2010-11-23 12:25:00,57.1,57.14,57.06,57.09,27800.0,50.4627,50.4981,50.4274,50.4539,27800.0
2010-11-23 12:30:00,57.08,57.09,57.0,57.04,57600.0,50.445,50.4539,50.3743,50.4097,57600.0
2010-11-23 12:35:00,57.03,57.04,56.9,56.99,21700.0,50.4009,50.4097,50.286,50.3655,21700.0
2010-11-23 12:40:00,57.0,57.01,56.94,56.99,26400.0,50.3743,50.3832,50.3213,50.3655,26400.0
2010-11-23 12:45:00,56.98,57.02,56.96,56.99,22400.0,50.3567,50.392,50.339,50.3655,22400.0
2010-11-23 12:50:00,56.99,57.07,56.95,57.05,16800.0,50.3655,50.4362,50.3302,50.4185,16800.0
2010-11-23 12:55:00,57.06,57.06,56.96,57.01,26100.0,50.4274,50.4274,50.339,50.3832,26100.0
2010-11-23 13:00:00,57.02,57.04,56.99,57.04,21100.0,50.392,50.4097,50.3655,50.4097,21100.0
2010-11-23 13:05:00,57.04,57.16,56.98,57.0,43800.0,50.4097,50.5157,50.3567,50.3743,43800.0
2010-11-23 13:10:00,56.99,57.02,56.96,56.98,47500.0,50.3655,50.392,50.339,50.3567,47500.0
2010-11-23 13:15:00,56.98,57.0,56.95,56.99,31300.0,50.3567,50.3743,50.3302,50.3655,31300.0
2010-11-23 13:20:00,56.98,57.0,56.96,56.99,18500.0,50.3567,50.3743,50.339,50.3655,18500.0
2010-11-23 13:25:00,56.99,57.07,56.98,57.06,26600.0,50.3655,50.4362,50.3567,50.4274,26600.0
2010-11-23 13:30:00,57.07,57.09,57.01,57.06,35100.0,50.4362,50.4539,50.3832,50.4274,35100.0
2010-11-23 13:35:00,57.07,57.07,56.98,57.0,9900.0,50.4362,50.4362,50.3567,50.3743,9900.0
2010-11-23 13:40:00,57.01,57.05,56.97,57.0,23200.0,50.3832,50.4185,50.3478,50.3743,23200.0
2010-11-23 13:45:00,57.01,57.06,56.95,57.02,35600.0,50.3832,50.4274,50.3302,50.392,35600.0
2010-11-23 13:50:00,57.02,57.05,57.0,57.0,11400.0,50.392,50.4185,50.3743,50.3743,11400.0
2010-11-23 13:55:00,57.01,57.06,56.98,57.06,33200.0,50.3832,50.4274,50.3567,50.4274,33200.0
2010-11-23 14:00:00,57.06,57.09,57.0,57.03,43300.0,50.4274,50.4539,50.3743,50.4009,43300.0
2010-11-23 14:05:00,57.03,57.09,57.0,57.03,19900.0,50.4009,50.4539,50.3743,50.4009,19900.0
2010-11-23 14:10:00,57.04,57.08,57.01,57.02,20000.0,50.4097,50.445,50.3832,50.392,20000.0
2010-11-23 14:15:00,57.02,57.03,56.89,56.94,25400.0,50.392,50.4009,50.2771,50.3213,25400.0
2010-11-23 14:20:00,56.93,56.98,56.88,56.98,23200.0,50.3125,50.3567,50.2683,50.3567,23200.0
2010-11-23 14:25:00,56.99,57.05,56.97,57.03,29800.0,50.3655,50.4185,50.3478,50.4009,29800.0
2010-11-23 14:30:00,57.04,57.04,56.94,56.98,19100.0,50.4097,50.4097,50.3213,50.3567,19100.0
2010-11-23 14:35:00,56.98,56.99,56.94,56.96,30600.0,50.3567,50.3655,50.3213,50.339,30600.0
2010-11-23 14:40:00,56.96,56.97,56.88,56.95,26900.0,50.339,50.3478,50.2683,50.3302,26900.0
2010-11-23 14:45:00,56.94,56.94,56.85,56.9,23700.0,50.3213,50.3213,50.2418,50.286,23700.0
2010-11-23 14:50:00,56.91,56.98,56.9,56.97,19500.0,50.2948,50.3567,50.286,50.3478,19500.0
2010-11-23 14:55:00,56.97,56.99,56.92,56.96,18100.0,50.3478,50.3655,50.3036,50.339,18100.0
2010-11-23 15:00:00,56.96,56.98,56.9,56.95,34300.0,50.339,50.3567,50.286,50.3302,34300.0
2010-11-23 15:05:00,56.96,57.04,56.96,57.02,23300.0,50.339,50.4097,50.339,50.392,23300.0
2010-11-23 15:10:00,57.0,57.02,56.92,56.99,26900.0,50.3743,50.392,50.3036,50.3655,26900.0
2010-11-23 15:15:00,57.01,57.01,56.96,56.98,34000.0,50.3832,50.3832,50.339,50.3567,34000.0
2010-11-23 15:20:00,56.98,57.0,56.96,56.98,28100.0,50.3567,50.3743,50.339,50.3567,28100.0
2010-11-23 15:25:00,56.98,57.0,56.93,56.98,22500.0,50.3567,50.3743,50.3125,50.3567,22500.0
2010-11-23 15:30:00,56.98,57.03,56.95,57.0,60400.0,50.3567,50.4009,50.3302,50.3743,60400.0
2010-11-23 15:35:00,57.0,57.07,56.98,57.06,40400.0,50.3743,50.4362,50.3567,50.4274,40400.0
2010-11-23 15:40:00,57.06,57.08,57.03,57.05,55400.0,50.4274,50.445,50.4009,50.4185,55400.0
2010-11-23 15:45:00,57.04,57.05,56.99,57.01,91500.0,50.4097,50.4185,50.3655,50.3832,91500.0
2010-11-23 15:50:00,57.0,57.0,56.81,56.81,95700.0,50.3743,50.3743,50.2064,50.2064,95700.0
2010-11-23 15:55:00,56.82,56.95,56.81,56.9,77200.0,50.2153,50.3302,50.2064,50.286,77200.0
2010-11-24 09:30:00,57.14,57.47,57.03,57.27,29300.0,50.4981,50.7897,50.4009,50.613,29300.0
2010-11-24 09:35:00,57.18,57.2,56.95,57.06,22600.0,50.5334,50.5511,50.3302,50.4274,22600.0
2010-11-24 09:40:00,57.09,57.17,57.07,57.17,39300.0,50.4539,50.5246,50.4362,50.5246,39300.0
2010-11-24 09:45:00,57.2,57.2,57.1,57.13,36500.0,50.5511,50.5511,50.4627,50.4892,36500.0
2010-11-24 09:50:00,57.14,57.17,57.1,57.12,30000.0,50.4981,50.5246,50.4627,50.4804,30000.0
2010-11-24 09:55:00,57.11,57.21,56.94,57.08,20000.0,50.4716,50.5599,50.3213,50.445,20000.0
2010-11-24 10:00:00,57.05,57.08,56.84,56.93,67100.0,50.4185,50.445,50.2329,50.3125,67100.0
2010-11-24 10:05:00,56.94,57.06,56.94,57.06,17100.0,50.3213,50.4274,50.3213,50.4274,17100.0
2010-11-24 10:10:00,57.08,57.12,56.91,56.94,15500.0,50.445,50.4804,50.2948,50.3213,15500.0
2010-11-24 10:15:00,56.96,57.03,56.87,57.03,22100.0,50.339,50.4009,50.2595,50.4009,22100.0
2010-11-24 10:20:00,57.02,57.16,57.0,57.12,21900.0,50.392,50.5157,50.3743,50.4804,21900.0
2010-11-24 10:25:00,57.16,57.26,57.14,57.18,16700.0,50.5157,50.6041,50.4981,50.5334,16700.0
2010-11-24 10:30:00,57.18,57.26,57.11,57.16,20600.0,50.5334,50.6041,50.4716,50.5157,20600.0
2010-11-24 10:35:00,57.14,57.25,57.12,57.13,10400.0,50.4981,50.5953,50.4804,50.4892,10400.0
2010-11-24 10:40:00,57.12,57.24,57.1,57.24,10900.0,50.4804,50.5864,50.4627,50.5864,10900.0
2010-11-24 10:45:00,57.25,57.3,57.11,57.11,15300.0,50.5953,50.6395,50.4716,50.4716,15300.0
2010-11-24 10:50:00,57.12,57.14,57.07,57.1,17900.0,50.4804,50.4981,50.4362,50.4627,17900.0
2010-11-24 10:55:00,57.07,57.15,57.03,57.08,26100.0,50.4362,50.5069,50.4009,50.445,26100.0
2010-11-24 11:00:00,57.09,57.1,57.01,57.07,34800.0,50.4539,50.4627,50.3832,50.4362,34800.0
2010-11-24 11:05:00,57.05,57.17,57.05,57.11,16800.0,50.4185,50.5246,50.4185,50.4716,16800.0
2010-11-24 11:10:00,57.11,57.17,57.06,57.11,20700.0,50.4716,50.5246,50.4274,50.4716,20700.0
2010-11-24 11:15:00,57.12,57.16,57.07,57.16,18900.0,50.4804,50.5157,50.4362,50.5157,18900.0
2010-11-24 11:20:00,57.17,57.22,57.11,57.12,15700.0,50.5246,50.5688,50.4716,50.4804,15700.0
2010-11-24 11:25:00,57.11,57.14,57.07,57.11,14100.0,50.4716,50.4981,50.4362,50.4716,14100.0
2010-11-24 11:30:00,57.12,57.22,57.12,57.2,23300.0,50.4804,50.5688,50.4804,50.5511,23300.0
2010-11-24 11:35:00,57.17,57.23,57.11,57.22,14100.0,50.5246,50.5776,50.4716,50.5688,14100.0
2010-11-24 11:40:00,57.21,57.25,57.11,57.12,13200.0,50.5599,50.5953,50.4716,50.4804,13200.0
2010-11-24 11:45:00,57.11,57.13,57.07,57.09,15900.0,50.4716,50.4892,50.4362,50.4539,15900.0
2010-11-24 11:50:00,57.1,57.16,57.09,57.09,9600.0,50.4627,50.5157,50.4539,50.4539,9600.0
2010-11-24 11:55:00,57.08,57.17,57.08,57.14,15800.0,50.445,50.5246,50.445,50.4981,15800.0
2010-11-24 12:00:00,57.14,57.18,57.1,57.17,21000.0,50.4981,50.5334,50.4627,50.5246,21000.0
2010-11-24 12:05:00,57.17,57.18,57.08,57.09,14900.0,50.5246,50.5334,50.445,50.4539,14900.0
2010-11-24 12:10:00,57.08,57.15,57.08,57.13,16000.0,50.445,50.5069,50.445,50.4892,16000.0
2010-11-24 12:15:00,57.13,57.19,57.1,57.1,13800.0,50.4892,50.5423,50.4627,50.4627,13800.0
2010-11-24 12:20:00,57.09,57.11,57.07,57.08,17500.0,50.4539,50.4716,50.4362,50.445,17500.0
2010-11-24 12:25:00,57.07,57.12,57.03,57.11,26500.0,50.4362,50.4804,50.4009,50.4716,26500.0
2010-11-24 12:30:00,57.11,57.18,57.05,57.06,18800.0,50.4716,50.5334,50.4185,50.4274,18800.0
2010-11-24 12:35:00,57.07,57.11,57.03,57.05,12200.0,50.4362,50.4716,50.4009,50.4185,12200.0
2010-11-24 12:40:00,57.04,57.08,57.0,57.0,13800.0,50.4097,50.445,50.3743,50.3743,13800.0
2010-11-24 12:45:00,56.98,57.0,56.95,56.95,10200.0,50.3567,50.3743,50.3302,50.3302,10200.0
2010-11-24 12:50:00,56.95,57.03,56.95,57.0,15900.0,50.3302,50.4009,50.3302,50.3743,15900.0
2010-11-24 12:55:00,57.01,57.05,56.94,56.96,13500.0,50.3832,50.4185,50.3213,50.339,13500.0
2010-11-24 13:00:00,56.96,57.02,56.96,57.02,11800.0,50.339,50.392,50.339,50.392,11800.0
2010-11-24 13:05:00,57.02,57.02,56.96,56.96,9700.0,50.392,50.392,50.339,50.339,9700.0
2010-11-24 13:10:00,56.96,56.96,56.93,56.95,7900.0,50.339,50.339,50.3125,50.3302,7900.0
2010-11-24 13:15:00,56.94,56.96,56.93,56.94,10900.0,50.3213,50.339,50.3125,50.3213,10900.0
2010-11-24 13:20:00,56.94,57.08,56.94,57.04,13800.0,50.3213,50.445,50.3213,50.4097,13800.0
2010-11-24 13:25:00,57.02,57.03,56.97,57.03,14600.0,50.392,50.4009,50.3478,50.4009,14600.0
2010-11-24 13:30:00,57.02,57.05,57.0,57.05,11900.0,50.392,50.4185,50.3743,50.4185,11900.0
2010-11-24 13:35:00,57.05,57.09,57.02,57.05,10100.0,50.4185,50.4539,50.392,50.4185,10100.0
2010-11-24 13:40:00,57.05,57.05,57.0,57.0,9100.0,50.4185,50.4185,50.3743,50.3743,9100.0
2010-11-24 13:45:00,57.01,57.04,57.0,57.04,8900.0,50.3832,50.4097,50.3743,50.4097,8900.0
2010-11-24 13:50:00,57.03,57.08,57.03,57.08,10800.0,50.4009,50.445,50.4009,50.445,10800.0
2010-11-24 13:55:00,57.09,57.11,57.05,57.05,14100.0,50.4539,50.4716,50.4185,50.4185,14100.0
2010-11-24 14:00:00,57.05,57.05,56.99,57.01,15900.0,50.4185,50.4185,50.3655,50.3832,15900.0
2010-11-24 14:05:00,57.01,57.04,56.97,56.98,9200.0,50.3832,50.4097,50.3478,50.3567,9200.0
2010-11-24 14:10:00,56.97,56.97,56.89,56.93,10700.0,50.3478,50.3478,50.2771,50.3125,10700.0
2010-11-24 14:15:00,56.93,56.93,56.85,56.86,6700.0,50.3125,50.3125,50.2418,50.2506,6700.0
2010-11-24 14:20:00,56.85,56.94,56.85,56.93,21100.0,50.2418,50.3213,50.2418,50.3125,21100.0
2010-11-24 14:25:00,56.94,56.94,56.9,56.92,12700.0,50.3213,50.3213,50.286,50.3036,12700.0
2010-11-24 14:30:00,56.92,56.95,56.9,56.91,9100.0,50.3036,50.3302,50.286,50.2948,9100.0
2010-11-24 14:35:00,56.91,56.94,56.9,56.9,10800.0,50.2948,50.3213,50.286,50.286,10800.0
2010-11-24 14:40:00,56.91,56.94,56.9,56.94,24600.0,50.2948,50.3213,50.286,50.3213,24600.0
2010-11-24 14:45:00,56.94,56.97,56.91,56.91,11300.0,50.3213,50.3478,50.2948,50.2948,11300.0
2010-11-24 14:50:00,56.92,56.93,56.9,56.9,10200.0,50.3036,50.3125,50.286,50.286,10200.0
2010-11-24 14:55:00,56.91,56.94,56.9,56.91,18800.0,50.2948,50.3213,50.286,50.2948,18800.0
2010-11-24 15:00:00,56.91,56.99,56.88,56.95,55200.0,50.2948,50.3655,50.2683,50.3302,55200.0
2010-11-24 15:05:00,56.95,56.95,56.89,56.89,26500.0,50.3302,50.3302,50.2771,50.2771,26500.0
2010-11-24 15:10:00,56.9,56.91,56.79,56.79,16000.0,50.286,50.2948,50.1888,50.1888,16000.0
2010-11-24 15:15:00,56.79,56.79,56.73,56.74,24500.0,50.1888,50.1888,50.1357,50.1446,24500.0
2010-11-24 15:20:00,56.75,56.83,56.75,56.81,20800.0,50.1534,50.2241,50.1534,50.2064,20800.0
2010-11-24 15:25:00,56.81,56.87,56.74,56.76,19400.0,50.2064,50.2595,50.1446,50.1622,19400.0
2010-11-24 15:30:00,56.76,56.8,56.74,56.8,34200.0,50.1622,50.1976,50.1446,50.1976,34200.0
2010-11-24 15:35:00,56.81,56.82,56.78,56.81,14600.0,50.2064,50.2153,50.1799,50.2064,14600.0
2010-11-24 15:40:00,56.81,56.87,56.8,56.85,20000.0,50.2064,50.2595,50.1976,50.2418,20000.0
2010-11-24 15:45:00,56.85,56.86,56.8,56.85,31800.0,50.2418,50.2506,50.1976,50.2418,31800.0
2010-11-24 15:50:00,56.85,56.91,56.83,56.89,50300.0,50.2418,50.2948,50.2241,50.2771,50300.0
2010-11-24 15:55:00,56.89,56.97,56.88,56.96,38600.0,50.2771,50.3478,50.2683,50.339,38600.0
2010-11-26 09:30:00,56.47,56.73,56.23,56.49,18600.0,49.906,50.1357,49.6939,49.9236,18600.0
2010-11-26 09:35:00,56.44,56.72,56.34,56.6,20100.0,49.8794,50.1269,49.7911,50.0208,20100.0
2010-11-26 09:40:00,56.61,57.08,56.61,56.97,23600.0,50.0297,50.445,50.0297,50.3478,23600.0
2010-11-26 09:45:00,56.99,57.02,56.86,56.88,13000.0,50.3655,50.392,50.2506,50.2683,13000.0
2010-11-26 09:50:00,56.89,57.19,56.89,57.0,12000.0,50.2771,50.5423,50.2771,50.3743,12000.0
2010-11-26 09:55:00,56.95,57.0,56.92,56.96,10500.0,50.3302,50.3743,50.3036,50.339,10500.0
2010-11-26 10:00:00,56.94,56.98,56.83,56.84,16500.0,50.3213,50.3567,50.2241,50.2329,16500.0
2010-11-26 10:05:00,56.85,56.97,56.82,56.97,15000.0,50.2418,50.3478,50.2153,50.3478,15000.0
2010-11-26 10:10:00,56.97,57.04,56.9,56.94,17200.0,50.3478,50.4097,50.286,50.3213,17200.0
2010-11-26 10:15:00,56.94,57.03,56.9,57.03,15200.0,50.3213,50.4009,50.286,50.4009,15200.0
2010-11-26 10:20:00,57.03,57.08,56.95,56.99,14300.0,50.4009,50.445,50.3302,50.3655,14300.0
2010-11-26 10:25:00,56.99,57.0,56.85,56.85,6300.0,50.3655,50.3743,50.2418,50.2418,6300.0
2010-11-26 10:30:00,56.85,56.86,56.7,56.81,11700.0,50.2418,50.2506,50.1092,50.2064,11700.0
2010-11-26 10:35:00,56.81,56.86,56.74,56.81,9700.0,50.2064,50.2506,50.1446,50.2064,9700.0
2010-11-26 10:40:00,56.81,56.89,56.79,56.79,12500.0,50.2064,50.2771,50.1888,50.1888,12500.0
2010-11-26 10:45:00,56.79,56.79,56.65,56.66,10400.0,50.1888,50.1888,50.065,50.0739,10400.0
2010-11-26 10:50:00,56.64,56.72,56.61,56.72,9500.0,50.0562,50.1269,50.0297,50.1269,9500.0
2010-11-26 10:55:00,56.72,56.82,56.69,56.75,10200.0,50.1269,50.2153,50.1004,50.1534,10200.0
2010-11-26 11:00:00,56.74,56.8,56.74,56.79,14000.0,50.1446,50.1976,50.1446,50.1888,14000.0
2010-11-26 11:05:00,56.79,56.88,56.79,56.88,10200.0,50.1888,50.2683,50.1888,50.2683,10200.0
2010-11-26 11:10:00,56.87,56.95,56.82,56.95,10500.0,50.2595,50.3302,50.2153,50.3302,10500.0
2010-11-26 11:15:00,56.95,57.0,56.88,56.94,17700.0,50.3302,50.3743,50.2683,50.3213,17700.0
2010-11-26 11:20:00,56.94,56.97,56.86,56.94,8200.0,50.3213,50.3478,50.2506,50.3213,8200.0
2010-11-26 11:25:00,56.94,56.94,56.83,56.91,10500.0,50.3213,50.3213,50.2241,50.2948,10500.0
2010-11-26 11:30:00,56.92,56.95,56.86,56.86,10300.0,50.3036,50.3302,50.2506,50.2506,10300.0
2010-11-26 11:35:00,56.86,56.92,56.79,56.81,16800.0,50.2506,50.3036,50.1888,50.2064,16800.0
2010-11-26 11:40:00,56.8,56.84,56.68,56.73,32900.0,50.1976,50.2329,50.0915,50.1357,32900.0
2010-11-26 11:45:00,56.72,56.82,56.7,56.8,11500.0,50.1269,50.2153,50.1092,50.1976,11500.0
2010-11-26 11:50:00,56.8,56.86,56.77,56.83,4800.0,50.1976,50.2506,50.1711,50.2241,4800.0
2010-11-26 11:55:00,56.81,56.85,56.76,56.82,11300.0,50.2064,50.2418,50.1622,50.2153,11300.0
2010-11-26 12:00:00,56.82,56.83,56.72,56.8,11400.0,50.2153,50.2241,50.1269,50.1976,11400.0
2010-11-26 12:05:00,56.81,56.87,56.74,56.86,11600.0,50.2064,50.2595,50.1446,50.2506,11600.0
2010-11-26 12:10:00,56.86,56.9,56.83,56.86,10200.0,50.2506,50.286,50.2241,50.2506,10200.0
2010-11-26 12:15:00,56.86,56.89,56.86,56.88,5300.0,50.2506,50.2771,50.2506,50.2683,5300.0
2010-11-26 12:20:00,56.89,56.97,56.88,56.97,7100.0,50.2771,50.3478,50.2683,50.3478,7100.0
2010-11-26 12:25:00,56.96,57.03,56.94,57.0,26900.0,50.339,50.4009,50.3213,50.3743,26900.0
2010-11-26 12:30:00,57.0,57.15,56.99,57.12,24300.0,50.3743,50.5069,50.3655,50.4804,24300.0
2010-11-26 12:35:00,57.11,57.12,57.07,57.07,22900.0,50.4716,50.4804,50.4362,50.4362,22900.0
2010-11-26 12:40:00,57.07,57.08,57.03,57.03,28100.0,50.4362,50.445,50.4009,50.4009,28100.0
2010-11-26 12:45:00,57.03,57.08,56.95,57.0,47800.0,50.4009,50.445,50.3302,50.3743,47800.0
2010-11-26 12:50:00,56.99,56.99,56.78,56.8,31100.0,50.3655,50.3655,50.1799,50.1976,31100.0
2010-11-26 12:55:00,56.79,56.87,56.73,56.83,50900.0,50.1888,50.2595,50.1357,50.2241,50900.0
2010-11-29 09:30:00,56.21,56.21,55.16,55.21,58000.0,49.6762,49.6762,48.7482,48.7924,58000.0
2010-11-29 09:35:00,55.27,55.47,55.21,55.4,81300.0,48.8454,49.0222,48.7924,48.9603,81300.0
2010-11-29 09:40:00,55.39,55.67,55.28,55.58,42800.0,48.9515,49.1989,48.8543,49.1194,42800.0
2010-11-29 09:45:00,55.6,55.96,55.56,55.83,45000.0,49.1371,49.4552,49.1017,49.3403,45000.0
2010-11-29 09:50:00,55.82,55.87,55.64,55.71,50500.0,49.3315,49.3757,49.1724,49.2343,50500.0
2010-11-29 09:55:00,55.7,55.72,55.51,55.66,41500.0,49.2255,49.2431,49.0575,49.1901,41500.0
2010-11-29 10:00:00,55.65,55.66,55.37,55.38,52300.0,49.1813,49.1901,48.9338,48.9427,52300.0
2010-11-29 10:05:00,55.39,55.62,55.38,55.6,49600.0,48.9515,49.1548,48.9427,49.1371,49600.0
2010-11-29 10:10:00,55.61,55.66,55.52,55.66,31600.0,49.1459,49.1901,49.0664,49.1901,31600.0
2010-11-29 10:15:00,55.66,55.7,55.52,55.58,40100.0,49.1901,49.2255,49.0664,49.1194,40100.0
2010-11-29 10:20:00,55.59,55.59,55.41,55.42,30100.0,49.1282,49.1282,48.9692,48.978,30100.0
2010-11-29 10:25:00,55.42,55.42,55.23,55.27,41300.0,48.978,48.978,48.8101,48.8454,41300.0
2010-11-29 10:30:00,55.27,55.42,55.27,55.4,43800.0,48.8454,48.978,48.8454,48.9603,43800.0
2010-11-29 10:35:00,55.36,55.36,55.12,55.2,38200.0,48.925,48.925,48.7129,48.7836,38200.0
2010-11-29 10:40:00,55.2,55.33,55.18,55.2,34600.0,48.7836,48.8985,48.7659,48.7836,34600.0
2010-11-29 10:45:00,55.19,55.32,55.14,55.14,24400.0,48.7747,48.8896,48.7306,48.7306,24400.0
2010-11-29 10:50:00,55.15,55.28,55.14,55.17,21600.0,48.7394,48.8543,48.7306,48.7571,21600.0
2010-11-29 10:55:00,55.15,55.24,55.08,55.23,22400.0,48.7394,48.8189,48.6775,48.8101,22400.0
2010-11-29 11:00:00,55.25,55.35,55.18,55.34,29700.0,48.8278,48.9161,48.7659,48.9073,29700.0
2010-11-29 11:05:00,55.37,55.45,55.3,55.45,21400.0,48.9338,49.0045,48.872,49.0045,21400.0
2010-11-29 11:10:00,55.45,55.57,55.37,55.55,22000.0,49.0045,49.1106,48.9338,49.0929,22000.0
2010-11-29 11:15:00,55.53,55.59,55.43,55.43,29800.0,49.0752,49.1282,48.9868,48.9868,29800.0
2010-11-29 11:20:00,55.43,55.53,55.35,55.35,21400.0,48.9868,49.0752,48.9161,48.9161,21400.0
2010-11-29 11:25:00,55.35,55.45,55.29,55.38,29800.0,48.9161,49.0045,48.8631,48.9427,29800.0
2010-11-29 11:30:00,55.39,55.44,55.22,55.26,20900.0,48.9515,48.9957,48.8013,48.8366,20900.0
2010-11-29 11:35:00,55.25,55.25,55.13,55.2,27700.0,48.8278,48.8278,48.7217,48.7836,27700.0
2010-11-29 11:40:00,55.17,55.18,55.01,55.04,19500.0,48.7571,48.7659,48.6157,48.6422,19500.0
2010-11-29 11:45:00,55.03,55.13,55.0,55.03,13700.0,48.6333,48.7217,48.6068,48.6333,13700.0
2010-11-29 11:50:00,55.02,55.04,54.94,55.01,23600.0,48.6245,48.6422,48.5538,48.6157,23600.0
2010-11-29 11:55:00,55.0,55.07,54.97,55.0,18900.0,48.6068,48.6687,48.5803,48.6068,18900.0
2010-11-29 12:00:00,55.01,55.08,54.99,55.03,18000.0,48.6157,48.6775,48.598,48.6333,18000.0
2010-11-29 12:05:00,55.02,55.2,55.02,55.2,19300.0,48.6245,48.7836,48.6245,48.7836,19300.0
2010-11-29 12:10:00,55.17,55.24,55.16,55.24,23700.0,48.7571,48.8189,48.7482,48.8189,23700.0
2010-11-29 12:15:00,55.23,55.31,55.23,55.27,21600.0,48.8101,48.8808,48.8101,48.8454,21600.0
2010-11-29 12:20:00,55.26,55.35,55.25,55.28,23100.0,48.8366,48.9161,48.8278,48.8543,23100.0
2010-11-29 12:25:00,55.28,55.36,55.24,55.36,22600.0,48.8543,48.925,48.8189,48.925,22600.0
2010-11-29 12:30:00,55.36,55.45,55.34,55.42,20900.0,48.925,49.0045,48.9073,48.978,20900.0
2010-11-29 12:35:00,55.41,55.41,55.28,55.29,22500.0,48.9692,48.9692,48.8543,48.8631,22500.0
2010-11-29 12:40:00,55.3,55.38,55.3,55.34,23100.0,48.872,48.9427,48.872,48.9073,23100.0
2010-11-29 12:45:00,55.34,55.4,55.32,55.38,22500.0,48.9073,48.9603,48.8896,48.9427,22500.0
2010-11-29 12:50:00,55.37,55.41,55.31,55.38,23600.0,48.9338,48.9692,48.8808,48.9427,23600.0
2010-11-29 12:55:00,55.38,55.41,55.33,55.4,12800.0,48.9427,48.9692,48.8985,48.9603,12800.0
2010-11-29 13:00:00,55.39,55.48,55.36,55.47,22600.0,48.9515,49.031,48.925,49.0222,22600.0
2010-11-29 13:05:00,55.47,55.48,55.32,55.35,30800.0,49.0222,49.031,48.8896,48.9161,30800.0
2010-11-29 13:10:00,55.35,55.43,55.35,55.4,17500.0,48.9161,48.9868,48.9161,48.9603,17500.0
2010-11-29 13:15:00,55.41,55.46,55.39,55.42,13900.0,48.9692,49.0134,48.9515,48.978,13900.0
2010-11-29 13:20:00,55.43,55.46,55.41,55.43,11000.0,48.9868,49.0134,48.9692,48.9868,11000.0
2010-11-29 13:25:00,55.43,55.43,55.37,55.42,27000.0,48.9868,48.9868,48.9338,48.978,27000.0
2010-11-29 13:30:00,55.42,55.43,55.37,55.39,17700.0,48.978,48.9868,48.9338,48.9515,17700.0
2010-11-29 13:35:00,55.38,55.42,55.34,55.35,18800.0,48.9427,48.978,48.9073,48.9161,18800.0
2010-11-29 13:40:00,55.35,55.44,55.33,55.41,19400.0,48.9161,48.9957,48.8985,48.9692,19400.0
2010-11-29 13:45:00,55.39,55.46,55.38,55.45,12500.0,48.9515,49.0134,48.9427,49.0045,12500.0
2010-11-29 13:50:00,55.46,55.52,55.45,55.46,9400.0,49.0134,49.0664,49.0045,49.0134,9400.0
2010-11-29 13:55:00,55.46,55.53,55.45,55.47,15200.0,49.0134,49.0752,49.0045,49.0222,15200.0
2010-11-29 14:00:00,55.5,55.53,55.49,55.51,10000.0,49.0487,49.0752,49.0399,49.0575,10000.0
2010-11-29 14:05:00,55.5,55.55,55.47,55.54,15200.0,49.0487,49.0929,49.0222,49.0841,15200.0
2010-11-29 14:10:00,55.53,55.55,55.48,55.52,16900.0,49.0752,49.0929,49.031,49.0664,16900.0
2010-11-29 14:15:00,55.52,55.55,55.49,55.49,14700.0,49.0664,49.0929,49.0399,49.0399,14700.0
2010-11-29 14:20:00,55.51,55.53,55.49,55.51,16800.0,49.0575,49.0752,49.0399,49.0575,16800.0
2010-11-29 14:25:00,55.51,55.75,55.49,55.72,25100.0,49.0575,49.2696,49.0399,49.2431,25100.0
2010-11-29 14:30:00,55.72,55.82,55.67,55.67,25200.0,49.2431,49.3315,49.1989,49.1989,25200.0
2010-11-29 14:35:00,55.67,55.89,55.66,55.84,27900.0,49.1989,49.3934,49.1901,49.3492,27900.0
2010-11-29 14:40:00,55.83,55.98,55.82,55.91,27500.0,49.3403,49.4729,49.3315,49.411,27500.0
2010-11-29 14:45:00,55.91,55.97,55.88,55.96,23700.0,49.411,49.4641,49.3845,49.4552,23700.0
2010-11-29 14:50:00,55.96,55.96,55.81,55.87,13000.0,49.4552,49.4552,49.3227,49.3757,13000.0
2010-11-29 14:55:00,55.87,56.05,55.85,56.02,16800.0,49.3757,49.5348,49.358,49.5083,16800.0
2010-11-29 15:00:00,56.02,56.13,56.02,56.1,26600.0,49.5083,49.6055,49.5083,49.579,26600.0
2010-11-29 15:05:00,56.1,56.17,56.07,56.15,46400.0,49.579,49.6408,49.5525,49.6232,46400.0
2010-11-29 15:10:00,56.17,56.28,56.16,56.22,31200.0,49.6408,49.738,49.632,49.685,31200.0
2010-11-29 15:15:00,56.23,56.37,56.23,56.37,27000.0,49.6939,49.8176,49.6939,49.8176,27000.0
2010-11-29 15:20:00,56.35,56.39,56.33,56.36,43700.0,49.7999,49.8353,49.7822,49.8087,43700.0
2010-11-29 15:25:00,56.35,56.44,56.31,56.38,22800.0,49.7999,49.8794,49.7646,49.8264,22800.0
2010-11-29 15:30:00,56.38,56.39,56.22,56.28,28200.0,49.8264,49.8353,49.685,49.738,28200.0
2010-11-29 15:35:00,56.27,56.37,56.2,56.37,31800.0,49.7292,49.8176,49.6673,49.8176,31800.0
2010-11-29 15:40:00,56.36,56.39,56.29,56.39,24400.0,49.8087,49.8353,49.7469,49.8353,24400.0
2010-11-29 15:45:00,56.39,56.42,56.35,56.39,56300.0,49.8353,49.8618,49.7999,49.8353,56300.0
2010-11-29 15:50:00,56.4,56.41,56.31,56.38,64300.0,49.8441,49.8529,49.7646,49.8264,64300.0
2010-11-29 15:55:00,56.37,56.44,56.34,56.43,109200.0,49.8176,49.8794,49.7911,49.8706,109200.0
2010-11-30 09:30:00,56.09,56.09,55.61,55.92,45100.0,49.5701,49.5701,49.1459,49.4199,45100.0
2010-11-30 09:35:00,55.94,55.94,55.64,55.89,35400.0,49.4376,49.4376,49.1724,49.3934,35400.0
2010-11-30 09:40:00,55.89,55.9,55.74,55.83,25500.0,49.3934,49.4022,49.2608,49.3403,25500.0
2010-11-30 09:45:00,55.81,55.86,55.59,55.66,34200.0,49.3227,49.3669,49.1282,49.1901,34200.0
2010-11-30 09:50:00,55.65,55.87,55.65,55.8,48100.0,49.1813,49.3757,49.1813,49.3138,48100.0
2010-11-30 09:55:00,55.82,55.97,55.78,55.88,28600.0,49.3315,49.4641,49.2962,49.3845,28600.0
2010-11-30 10:00:00,55.91,56.12,55.87,56.01,28000.0,49.411,49.5966,49.3757,49.4994,28000.0
2010-11-30 10:05:00,56.01,56.17,55.97,56.02,31000.0,49.4994,49.6408,49.4641,49.5083,31000.0
2010-11-30 10:10:00,56.0,56.12,55.95,55.97,47900.0,49.4906,49.5966,49.4464,49.4641,47900.0
2010-11-30 10:15:00,55.95,55.97,55.85,55.87,28100.0,49.4464,49.4641,49.358,49.3757,28100.0
2010-11-30 10:20:00,55.88,55.94,55.76,55.85,35900.0,49.3845,49.4376,49.2785,49.358,35900.0
2010-11-30 10:25:00,55.84,55.89,55.69,55.8,53600.0,49.3492,49.3934,49.2166,49.3138,53600.0
2010-11-30 10:30:00,55.8,55.86,55.6,55.6,42300.0,49.3138,49.3669,49.1371,49.1371,42300.0
2010-11-30 10:35:00,55.62,55.69,55.53,55.55,34300.0,49.1548,49.2166,49.0752,49.0929,34300.0
2010-11-30 10:40:00,55.55,55.6,55.48,55.55,50200.0,49.0929,49.1371,49.031,49.0929,50200.0
2010-11-30 10:45:00,55.52,55.57,55.46,55.56,47200.0,49.0664,49.1106,49.0134,49.1017,47200.0
2010-11-30 10:50:00,55.57,55.57,55.47,55.48,47400.0,49.1106,49.1106,49.0222,49.031,47400.0
2010-11-30 10:55:00,55.48,55.6,55.43,55.58,51500.0,49.031,49.1371,48.9868,49.1194,51500.0
2010-11-30 11:00:00,55.58,55.75,55.55,55.71,26200.0,49.1194,49.2696,49.0929,49.2343,26200.0
2010-11-30 11:05:00,55.69,55.74,55.63,55.68,22900.0,49.2166,49.2608,49.1636,49.2078,22900.0
2010-11-30 11:10:00,55.68,55.71,55.53,55.54,22300.0,49.2078,49.2343,49.0752,49.0841,22300.0
2010-11-30 11:15:00,55.53,55.64,55.49,55.64,26800.0,49.0752,49.1724,49.0399,49.1724,26800.0
2010-11-30 11:20:00,55.64,55.7,55.59,55.6,11400.0,49.1724,49.2255,49.1282,49.1371,11400.0
2010-11-30 11:25:00,55.61,55.67,55.58,55.6,12000.0,49.1459,49.1989,49.1194,49.1371,12000.0
2010-11-30 11:30:00,55.58,55.66,55.57,55.63,10800.0,49.1194,49.1901,49.1106,49.1636,10800.0
2010-11-30 11:35:00,55.61,55.73,55.59,55.69,15800.0,49.1459,49.252,49.1282,49.2166,15800.0
2010-11-30 11:40:00,55.69,55.71,55.62,55.68,9500.0,49.2166,49.2343,49.1548,49.2078,9500.0
2010-11-30 11:45:00,55.68,55.72,55.62,55.68,23000.0,49.2078,49.2431,49.1548,49.2078,23000.0
2010-11-30 11:50:00,55.69,55.73,55.64,55.72,19500.0,49.2166,49.252,49.1724,49.2431,19500.0
2010-11-30 11:55:00,55.72,55.9,55.67,55.79,20500.0,49.2431,49.4022,49.1989,49.305,20500.0
2010-11-30 12:00:00,55.78,55.85,55.74,55.78,14100.0,49.2962,49.358,49.2608,49.2962,14100.0
2010-11-30 12:05:00,55.74,55.82,55.74,55.79,12400.0,49.2608,49.3315,49.2608,49.305,12400.0
2010-11-30 12:10:00,55.8,55.87,55.8,55.84,11500.0,49.3138,49.3757,49.3138,49.3492,11500.0
2010-11-30 12:15:00,55.84,55.85,55.77,55.84,17200.0,49.3492,49.358,49.2873,49.3492,17200.0
2010-11-30 12:20:00,55.83,55.84,55.79,55.81,9000.0,49.3403,49.3492,49.305,49.3227,9000.0
2010-11-30 12:25:00,55.82,55.85,55.79,55.82,13500.0,49.3315,49.358,49.305,49.3315,13500.0
2010-11-30 12:30:00,55.84,55.93,55.84,55.93,11400.0,49.3492,49.4287,49.3492,49.4287,11400.0
2010-11-30 12:35:00,55.93,55.94,55.89,55.94,13800.0,49.4287,49.4376,49.3934,49.4376,13800.0
2010-11-30 12:40:00,55.93,55.98,55.85,55.96,8100.0,49.4287,49.4729,49.358,49.4552,8100.0
2010-11-30 12:45:00,55.95,55.99,55.9,55.93,12100.0,49.4464,49.4817,49.4022,49.4287,12100.0
2010-11-30 12:50:00,55.93,56.01,55.88,56.01,7200.0,49.4287,49.4994,49.3845,49.4994,7200.0
2010-11-30 12:55:00,56.0,56.08,55.94,56.03,18800.0,49.4906,49.5613,49.4376,49.5171,18800.0
2010-11-30 13:00:00,56.01,56.21,55.96,56.18,12300.0,49.4994,49.6762,49.4552,49.6497,12300.0
2010-11-30 13:05:00,56.18,56.18,56.02,56.1,15700.0,49.6497,49.6497,49.5083,49.579,15700.0
2010-11-30 13:10:00,56.12,56.12,56.04,56.06,8900.0,49.5966,49.5966,49.5259,49.5436,8900.0
2010-11-30 13:15:00,56.06,56.15,56.02,56.1,15700.0,49.5436,49.6232,49.5083,49.579,15700.0
2010-11-30 13:20:00,56.12,56.2,56.09,56.19,13500.0,49.5966,49.6673,49.5701,49.6585,13500.0
2010-11-30 13:25:00,56.16,56.16,56.09,56.13,10000.0,49.632,49.632,49.5701,49.6055,10000.0
2010-11-30 13:30:00,56.14,56.16,56.08,56.09,9200.0,49.6143,49.632,49.5613,49.5701,9200.0
2010-11-30 13:35:00,56.08,56.19,56.08,56.15,9200.0,49.5613,49.6585,49.5613,49.6232,9200.0
2010-11-30 13:40:00,56.15,56.15,56.03,56.03,6300.0,49.6232,49.6232,49.5171,49.5171,6300.0
2010-11-30 13:45:00,56.03,56.11,56.01,56.11,9600.0,49.5171,49.5878,49.4994,49.5878,9600.0
2010-11-30 13:50:00,56.1,56.1,55.99,56.03,9700.0,49.579,49.579,49.4817,49.5171,9700.0
2010-11-30 13:55:00,56.06,56.09,56.03,56.07,8200.0,49.5436,49.5701,49.5171,49.5525,8200.0
2010-11-30 14:00:00,56.06,56.1,56.03,56.09,17000.0,49.5436,49.579,49.5171,49.5701,17000.0
2010-11-30 14:05:00,56.09,56.15,56.07,56.1,10900.0,49.5701,49.6232,49.5525,49.579,10900.0
2010-11-30 14:10:00,56.11,56.15,56.03,56.08,13300.0,49.5878,49.6232,49.5171,49.5613,13300.0
2010-11-30 14:15:00,56.08,56.08,55.97,56.07,23200.0,49.5613,49.5613,49.4641,49.5525,23200.0
2010-11-30 14:20:00,56.08,56.11,55.94,55.96,14400.0,49.5613,49.5878,49.4376,49.4552,14400.0
2010-11-30 14:25:00,55.94,56.01,55.85,55.89,20700.0,49.4376,49.4994,49.358,49.3934,20700.0
2010-11-30 14:30:00,55.88,55.88,55.8,55.86,27200.0,49.3845,49.3845,49.3138,49.3669,27200.0
2010-11-30 14:35:00,55.86,55.98,55.85,55.93,31500.0,49.3669,49.4729,49.358,49.4287,31500.0
2010-11-30 14:40:00,55.93,55.97,55.91,55.94,24200.0,49.4287,49.4641,49.411,49.4376,24200.0
2010-11-30 14:45:00,55.93,56.03,55.92,56.03,23700.0,49.4287,49.5171,49.4199,49.5171,23700.0
2010-11-30 14:50:00,56.03,56.05,55.99,56.03,28300.0,49.5171,49.5348,49.4817,49.5171,28300.0
2010-11-30 14:55:00,56.06,56.12,56.05,56.08,21200.0,49.5436,49.5966,49.5348,49.5613,21200.0
2010-11-30 15:00:00,56.07,56.11,56.04,56.1,23900.0,49.5525,49.5878,49.5259,49.579,23900.0
2010-11-30 15:05:00,56.11,56.12,56.06,56.08,25200.0,49.5878,49.5966,49.5436,49.5613,25200.0
2010-11-30 15:10:00,56.09,56.1,56.05,56.08,29400.0,49.5701,49.579,49.5348,49.5613,29400.0
2010-11-30 15:15:00,56.07,56.13,56.04,56.09,27800.0,49.5525,49.6055,49.5259,49.5701,27800.0
2010-11-30 15:20:00,56.1,56.15,56.08,56.15,27900.0,49.579,49.6232,49.5613,49.6232,27900.0
2010-11-30 15:25:00,56.15,56.2,56.12,56.15,48500.0,49.6232,49.6673,49.5966,49.6232,48500.0
2010-11-30 15:30:00,56.15,56.23,56.14,56.22,34700.0,49.6232,49.6939,49.6143,49.685,34700.0
2010-11-30 15:35:00,56.21,56.25,56.2,56.22,29400.0,49.6762,49.7115,49.6673,49.685,29400.0
2010-11-30 15:40:00,56.21,56.21,56.12,56.12,68000.0,49.6762,49.6762,49.5966,49.5966,68000.0
2010-11-30 15:45:00,56.12,56.13,56.04,56.05,99100.0,49.5966,49.6055,49.5259,49.5348,99100.0
2010-11-30 15:50:00,56.05,56.12,56.02,56.05,83800.0,49.5348,49.5966,49.5083,49.5348,83800.0
2010-11-30 15:55:00,56.05,56.1,56.01,56.05,94400.0,49.5348,49.579,49.4994,49.5348,94400.0
2010-12-01 09:30:00,56.9,57.08,56.86,57.06,37400.0,50.286,50.445,50.2506,50.4274,37400.0
2010-12-01 09:35:00,57.04,57.5,57.04,57.42,38700.0,50.4097,50.8162,50.4097,50.7455,38700.0
2010-12-01 09:40:00,57.42,57.67,57.36,57.67,49000.0,50.7455,50.9665,50.6925,50.9665,49000.0
2010-12-01 09:45:00,57.66,57.81,57.44,57.44,53000.0,50.9576,51.0902,50.7632,50.7632,53000.0
2010-12-01 09:50:00,57.43,57.52,57.34,57.5,33300.0,50.7544,50.8339,50.6748,50.8162,33300.0
2010-12-01 09:55:00,57.52,57.57,57.39,57.39,33800.0,50.8339,50.8781,50.719,50.719,33800.0
2010-12-01 10:00:00,57.39,57.44,57.17,57.25,30300.0,50.719,50.7632,50.5246,50.5953,30300.0
2010-12-01 10:05:00,57.26,57.42,57.23,57.41,23700.0,50.6041,50.7455,50.5776,50.7367,23700.0
2010-12-01 10:10:00,57.4,57.54,57.37,57.54,61100.0,50.7279,50.8516,50.7013,50.8516,61100.0
2010-12-01 10:15:00,57.55,57.69,57.55,57.68,24000.0,50.8604,50.9841,50.8604,50.9753,24000.0
2010-12-01 10:20:00,57.66,57.69,57.48,57.55,10600.0,50.9576,50.9841,50.7986,50.8604,10600.0
2010-12-01 10:25:00,57.54,57.61,57.54,57.57,7900.0,50.8516,50.9134,50.8516,50.8781,7900.0
2010-12-01 10:30:00,57.55,57.64,57.49,57.64,16700.0,50.8604,50.94,50.8074,50.94,16700.0
2010-12-01 10:35:00,57.66,57.67,57.6,57.64,15300.0,50.9576,50.9665,50.9046,50.94,15300.0
2010-12-01 10:40:00,57.64,57.66,57.59,57.62,38600.0,50.94,50.9576,50.8958,50.9223,38600.0
2010-12-01 10:45:00,57.62,57.65,57.48,57.6,18800.0,50.9223,50.9488,50.7986,50.9046,18800.0
2010-12-01 10:50:00,57.61,57.67,57.57,57.59,8700.0,50.9134,50.9665,50.8781,50.8958,8700.0
2010-12-01 10:55:00,57.59,57.63,57.56,57.56,5100.0,50.8958,50.9311,50.8693,50.8693,5100.0
2010-12-01 11:00:00,57.54,57.57,57.51,57.52,7700.0,50.8516,50.8781,50.8251,50.8339,7700.0
2010-12-01 11:05:00,57.53,57.56,57.51,57.54,5200.0,50.8427,50.8693,50.8251,50.8516,5200.0
2010-12-01 11:10:00,57.56,57.62,57.53,57.61,5400.0,50.8693,50.9223,50.8427,50.9134,5400.0
2010-12-01 11:15:00,57.61,57.63,57.49,57.49,20800.0,50.9134,50.9311,50.8074,50.8074,20800.0
2010-12-01 11:20:00,57.48,57.6,57.48,57.49,14700.0,50.7986,50.9046,50.7986,50.8074,14700.0
2010-12-01 11:25:00,57.49,57.57,57.45,57.49,13900.0,50.8074,50.8781,50.772,50.8074,13900.0
2010-12-01 11:30:00,57.5,57.51,57.39,57.39,14000.0,50.8162,50.8251,50.719,50.719,14000.0
2010-12-01 11:35:00,57.38,57.43,57.36,57.39,32000.0,50.7102,50.7544,50.6925,50.719,32000.0
2010-12-01 11:40:00,57.38,57.44,57.37,57.37,15200.0,50.7102,50.7632,50.7013,50.7013,15200.0
2010-12-01 11:45:00,57.37,57.42,57.37,57.41,12100.0,50.7013,50.7455,50.7013,50.7367,12100.0
2010-12-01 11:50:00,57.42,57.6,57.42,57.59,27000.0,50.7455,50.9046,50.7455,50.8958,27000.0
2010-12-01 11:55:00,57.58,57.73,57.55,57.66,17200.0,50.8869,51.0195,50.8604,50.9576,17200.0
2010-12-01 12:00:00,57.69,57.74,57.65,57.67,15900.0,50.9841,51.0283,50.9488,50.9665,15900.0
2010-12-01 12:05:00,57.65,57.69,57.51,57.53,22100.0,50.9488,50.9841,50.8251,50.8427,22100.0
2010-12-01 12:10:00,57.5,57.54,57.48,57.48,8100.0,50.8162,50.8516,50.7986,50.7986,8100.0
2010-12-01 12:15:00,57.47,57.48,57.4,57.46,6500.0,50.7897,50.7986,50.7279,50.7809,6500.0
2010-12-01 12:20:00,57.46,57.55,57.46,57.5,8800.0,50.7809,50.8604,50.7809,50.8162,8800.0
2010-12-01 12:25:00,57.51,57.54,57.48,57.49,4500.0,50.8251,50.8516,50.7986,50.8074,4500.0
2010-12-01 12:30:00,57.49,57.53,57.48,57.48,13800.0,50.8074,50.8427,50.7986,50.7986,13800.0
2010-12-01 12:35:00,57.49,57.53,57.47,57.52,9000.0,50.8074,50.8427,50.7897,50.8339,9000.0
2010-12-01 12:40:00,57.52,57.54,57.47,57.51,13700.0,50.8339,50.8516,50.7897,50.8251,13700.0
2010-12-01 12:45:00,57.51,57.51,57.42,57.47,11400.0,50.8251,50.8251,50.7455,50.7897,11400.0
2010-12-01 12:50:00,57.48,57.55,57.47,57.55,12000.0,50.7986,50.8604,50.7897,50.8604,12000.0
2010-12-01 12:55:00,57.55,57.55,57.43,57.43,9900.0,50.8604,50.8604,50.7544,50.7544,9900.0
2010-12-01 13:00:00,57.43,57.51,57.43,57.49,8200.0,50.7544,50.8251,50.7544,50.8074,8200.0
2010-12-01 13:05:00,57.49,57.53,57.47,57.48,9100.0,50.8074,50.8427,50.7897,50.7986,9100.0
2010-12-01 13:10:00,57.49,57.5,57.46,57.49,4900.0,50.8074,50.8162,50.7809,50.8074,4900.0
2010-12-01 13:15:00,57.49,57.51,57.36,57.36,16300.0,50.8074,50.8251,50.6925,50.6925,16300.0
2010-12-01 13:20:00,57.36,57.39,57.27,57.35,9200.0,50.6925,50.719,50.613,50.6837,9200.0
2010-12-01 13:25:00,57.35,57.35,57.27,57.29,9300.0,50.6837,50.6837,50.613,50.6306,9300.0
2010-12-01 13:30:00,57.27,57.31,57.24,57.24,10800.0,50.613,50.6483,50.5864,50.5864,10800.0
2010-12-01 13:35:00,57.23,57.24,57.1,57.13,22400.0,50.5776,50.5864,50.4627,50.4892,22400.0
2010-12-01 13:40:00,57.12,57.21,57.06,57.2,22100.0,50.4804,50.5599,50.4274,50.5511,22100.0
2010-12-01 13:45:00,57.2,57.29,57.2,57.29,19700.0,50.5511,50.6306,50.5511,50.6306,19700.0
2010-12-01 13:50:00,57.29,57.37,57.29,57.35,23600.0,50.6306,50.7013,50.6306,50.6837,23600.0
2010-12-01 13:55:00,57.35,57.35,57.23,57.28,33500.0,50.6837,50.6837,50.5776,50.6218,33500.0
2010-12-01 14:00:00,57.29,57.32,57.19,57.22,54400.0,50.6306,50.6572,50.5423,50.5688,54400.0
2010-12-01 14:05:00,57.22,57.24,57.14,57.14,7600.0,50.5688,50.5864,50.4981,50.4981,7600.0
2010-12-01 14:10:00,57.14,57.19,57.12,57.15,56400.0,50.4981,50.5423,50.4804,50.5069,56400.0
2010-12-01 14:15:00,57.15,57.2,57.13,57.19,9800.0,50.5069,50.5511,50.4892,50.5423,9800.0
2010-12-01 14:20:00,57.19,57.23,57.17,57.18,10600.0,50.5423,50.5776,50.5246,50.5334,10600.0
2010-12-01 14:25:00,57.17,57.18,57.09,57.18,13800.0,50.5246,50.5334,50.4539,50.5334,13800.0
2010-12-01 14:30:00,57.18,57.2,57.11,57.17,22100.0,50.5334,50.5511,50.4716,50.5246,22100.0
2010-12-01 14:35:00,57.17,57.18,57.07,57.09,38400.0,50.5246,50.5334,50.4362,50.4539,38400.0
2010-12-01 14:40:00,57.1,57.12,57.05,57.09,18300.0,50.4627,50.4804,50.4185,50.4539,18300.0
2010-12-01 14:45:00,57.08,57.09,57.02,57.04,21100.0,50.445,50.4539,50.392,50.4097,21100.0
2010-12-01 14:50:00,57.04,57.07,57.0,57.04,17700.0,50.4097,50.4362,50.3743,50.4097,17700.0
2010-12-01 14:55:00,57.05,57.1,57.03,57.05,19600.0,50.4185,50.4627,50.4009,50.4185,19600.0
2010-12-01 15:00:00,57.04,57.05,56.98,56.98,20400.0,50.4097,50.4185,50.3567,50.3567,20400.0
2010-12-01 15:05:00,56.99,57.04,56.96,56.98,28200.0,50.3655,50.4097,50.339,50.3567,28200.0
2010-12-01 15:10:00,56.97,57.06,56.96,56.99,15600.0,50.3478,50.4274,50.339,50.3655,15600.0
2010-12-01 15:15:00,56.98,57.01,56.94,56.98,13800.0,50.3567,50.3832,50.3213,50.3567,13800.0
2010-12-01 15:20:00,56.98,57.03,56.97,56.97,14500.0,50.3567,50.4009,50.3478,50.3478,14500.0
2010-12-01 15:25:00,56.97,57.04,56.96,57.0,19800.0,50.3478,50.4097,50.339,50.3743,19800.0
2010-12-01 15:30:00,57.0,57.02,56.96,57.0,17400.0,50.3743,50.392,50.339,50.3743,17400.0
2010-12-01 15:35:00,56.99,57.05,56.97,57.05,24200.0,50.3655,50.4185,50.3478,50.4185,24200.0
2010-12-01 15:40:00,57.04,57.05,56.98,56.98,25000.0,50.4097,50.4185,50.3567,50.3567,25000.0
2010-12-01 15:45:00,56.99,57.03,56.96,56.99,32300.0,50.3655,50.4009,50.339,50.3655,32300.0
2010-12-01 15:50:00,57.0,57.02,56.92,56.94,38500.0,50.3743,50.392,50.3036,50.3213,38500.0
2010-12-01 15:55:00,56.95,57.09,56.95,57.05,74500.0,50.3302,50.4539,50.3302,50.4185,74500.0
2010-12-02 09:30:00,57.11,57.14,56.98,57.03,18900.0,50.4716,50.4981,50.3567,50.4009,18900.0
2010-12-02 09:35:00,57.05,57.08,56.91,56.99,19000.0,50.4185,50.445,50.2948,50.3655,19000.0
2010-12-02 09:40:00,56.97,57.03,56.84,56.84,20700.0,50.3478,50.4009,50.2329,50.2329,20700.0
2010-12-02 09:45:00,56.89,57.23,56.87,57.23,20600.0,50.2771,50.5776,50.2595,50.5776,20600.0
2010-12-02 09:50:00,57.23,57.35,57.08,57.22,28600.0,50.5776,50.6837,50.445,50.5688,28600.0
2010-12-02 09:55:00,57.22,57.28,57.18,57.26,27900.0,50.5688,50.6218,50.5334,50.6041,27900.0
2010-12-02 10:00:00,57.27,57.37,57.2,57.26,24900.0,50.613,50.7013,50.5511,50.6041,24900.0
2010-12-02 10:05:00,57.23,57.3,57.19,57.2,18600.0,50.5776,50.6395,50.5423,50.5511,18600.0
2010-12-02 10:10:00,57.2,57.26,57.16,57.16,15500.0,50.5511,50.6041,50.5157,50.5157,15500.0
2010-12-02 10:15:00,57.14,57.16,57.07,57.07,19000.0,50.4981,50.5157,50.4362,50.4362,19000.0
2010-12-02 10:20:00,57.09,57.22,57.05,57.18,19700.0,50.4539,50.5688,50.4185,50.5334,19700.0
2010-12-02 10:25:00,57.17,57.24,57.13,57.16,40300.0,50.5246,50.5864,50.4892,50.5157,40300.0
2010-12-02 10:30:00,57.15,57.2,57.11,57.17,24100.0,50.5069,50.5511,50.4716,50.5246,24100.0
2010-12-02 10:35:00,57.17,57.19,57.1,57.17,17600.0,50.5246,50.5423,50.4627,50.5246,17600.0
2010-12-02 10:40:00,57.18,57.2,57.05,57.16,29800.0,50.5334,50.5511,50.4185,50.5157,29800.0
2010-12-02 10:45:00,57.17,57.17,57.09,57.13,10200.0,50.5246,50.5246,50.4539,50.4892,10200.0
2010-12-02 10:50:00,57.12,57.18,57.06,57.13,9800.0,50.4804,50.5334,50.4274,50.4892,9800.0
2010-12-02 10:55:00,57.13,57.19,57.09,57.16,19700.0,50.4892,50.5423,50.4539,50.5157,19700.0
2010-12-02 11:00:00,57.17,57.17,57.07,57.12,18100.0,50.5246,50.5246,50.4362,50.4804,18100.0
2010-12-02 11:05:00,57.11,57.12,56.96,56.97,27200.0,50.4716,50.4804,50.339,50.3478,27200.0
2010-12-02 11:10:00,56.97,57.07,56.88,57.02,21700.0,50.3478,50.4362,50.2683,50.392,21700.0
2010-12-02 11:15:00,57.04,57.07,56.97,57.06,6800.0,50.4097,50.4362,50.3478,50.4274,6800.0
2010-12-02 11:20:00,57.07,57.14,57.05,57.05,10400.0,50.4362,50.4981,50.4185,50.4185,10400.0
2010-12-02 11:25:00,57.05,57.05,56.94,57.04,11200.0,50.4185,50.4185,50.3213,50.4097,11200.0
2010-12-02 11:30:00,57.04,57.16,57.03,57.13,12200.0,50.4097,50.5157,50.4009,50.4892,12200.0
2010-12-02 11:35:00,57.14,57.14,56.99,56.99,9600.0,50.4981,50.4981,50.3655,50.3655,9600.0
2010-12-02 11:40:00,57.0,57.07,57.0,57.02,10300.0,50.3743,50.4362,50.3743,50.392,10300.0
2010-12-02 11:45:00,57.01,57.08,57.01,57.06,6200.0,50.3832,50.445,50.3832,50.4274,6200.0
2010-12-02 11:50:00,57.06,57.15,57.06,57.15,14900.0,50.4274,50.5069,50.4274,50.5069,14900.0
2010-12-02 11:55:00,57.14,57.14,57.02,57.04,11600.0,50.4981,50.4981,50.392,50.4097,11600.0
2010-12-02 12:00:00,57.04,57.04,57.0,57.0,7500.0,50.4097,50.4097,50.3743,50.3743,7500.0
2010-12-02 12:05:00,57.02,57.09,57.02,57.04,22400.0,50.392,50.4539,50.392,50.4097,22400.0
2010-12-02 12:10:00,57.04,57.09,57.02,57.06,9100.0,50.4097,50.4539,50.392,50.4274,9100.0
2010-12-02 12:15:00,57.06,57.21,57.06,57.2,10200.0,50.4274,50.5599,50.4274,50.5511,10200.0
2010-12-02 12:20:00,57.19,57.21,57.15,57.19,12200.0,50.5423,50.5599,50.5069,50.5423,12200.0
2010-12-02 12:25:00,57.19,57.2,57.15,57.18,7400.0,50.5423,50.5511,50.5069,50.5334,7400.0
2010-12-02 12:30:00,57.18,57.21,57.16,57.21,6000.0,50.5334,50.5599,50.5157,50.5599,6000.0
2010-12-02 12:35:00,57.21,57.24,57.18,57.23,7600.0,50.5599,50.5864,50.5334,50.5776,7600.0
2010-12-02 12:40:00,57.22,57.23,57.15,57.19,6600.0,50.5688,50.5776,50.5069,50.5423,6600.0
2010-12-02 12:45:00,57.19,57.2,57.11,57.17,8700.0,50.5423,50.5511,50.4716,50.5246,8700.0
2010-12-02 12:50:00,57.17,57.17,57.08,57.1,8200.0,50.5246,50.5246,50.445,50.4627,8200.0
2010-12-02 12:55:00,57.12,57.12,57.04,57.04,6700.0,50.4804,50.4804,50.4097,50.4097,6700.0
2010-12-02 13:00:00,57.04,57.08,57.01,57.04,11600.0,50.4097,50.445,50.3832,50.4097,11600.0
2010-12-02 13:05:00,57.02,57.12,57.02,57.12,10500.0,50.392,50.4804,50.392,50.4804,10500.0
2010-12-02 13:10:00,57.13,57.16,57.1,57.16,16800.0,50.4892,50.5157,50.4627,50.5157,16800.0
2010-12-02 13:15:00,57.16,57.16,57.12,57.14,9500.0,50.5157,50.5157,50.4804,50.4981,9500.0
2010-12-02 13:20:00,57.13,57.23,57.11,57.23,9600.0,50.4892,50.5776,50.4716,50.5776,9600.0
2010-12-02 13:25:00,57.21,57.29,57.21,57.28,8000.0,50.5599,50.6306,50.5599,50.6218,8000.0
2010-12-02 13:30:00,57.3,57.34,57.24,57.25,26900.0,50.6395,50.6748,50.5864,50.5953,26900.0
2010-12-02 13:35:00,57.24,57.27,57.21,57.25,14300.0,50.5864,50.613,50.5599,50.5953,14300.0
2010-12-02 13:40:00,57.29,57.34,57.28,57.32,17900.0,50.6306,50.6748,50.6218,50.6572,17900.0
2010-12-02 13:45:00,57.32,57.33,57.27,57.27,8900.0,50.6572,50.666,50.613,50.613,8900.0
2010-12-02 13:50:00,57.29,57.33,57.25,57.32,11500.0,50.6306,50.666,50.5953,50.6572,11500.0
2010-12-02 13:55:00,57.33,57.35,57.23,57.25,11600.0,50.666,50.6837,50.5776,50.5953,11600.0
2010-12-02 14:00:00,57.25,57.32,57.21,57.32,11000.0,50.5953,50.6572,50.5599,50.6572,11000.0
2010-12-02 14:05:00,57.3,57.35,57.26,57.35,11900.0,50.6395,50.6837,50.6041,50.6837,11900.0
2010-12-02 14:10:00,57.33,57.33,57.3,57.3,12500.0,50.666,50.666,50.6395,50.6395,12500.0
2010-12-02 14:15:00,57.32,57.38,57.25,57.3,24000.0,50.6572,50.7102,50.5953,50.6395,24000.0
2010-12-02 14:20:00,57.31,57.42,57.31,57.38,18200.0,50.6483,50.7455,50.6483,50.7102,18200.0
2010-12-02 14:25:00,57.38,57.42,57.37,57.38,11100.0,50.7102,50.7455,50.7013,50.7102,11100.0
2010-12-02 14:30:00,57.38,57.39,57.33,57.33,12800.0,50.7102,50.719,50.666,50.666,12800.0
2010-12-02 14:35:00,57.33,57.38,57.32,57.37,9200.0,50.666,50.7102,50.6572,50.7013,9200.0
2010-12-02 14:40:00,57.38,57.38,57.26,57.26,13300.0,50.7102,50.7102,50.6041,50.6041,13300.0
2010-12-02 14:45:00,57.26,57.31,57.24,57.27,16500.0,50.6041,50.6483,50.5864,50.613,16500.0
2010-12-02 14:50:00,57.29,57.29,57.15,57.17,21300.0,50.6306,50.6306,50.5069,50.5246,21300.0
2010-12-02 14:55:00,57.18,57.19,57.1,57.12,21500.0,50.5334,50.5423,50.4627,50.4804,21500.0
2010-12-02 15:00:00,57.12,57.17,57.12,57.13,8500.0,50.4804,50.5246,50.4804,50.4892,8500.0
2010-12-02 15:05:00,57.14,57.21,57.11,57.16,15200.0,50.4981,50.5599,50.4716,50.5157,15200.0
2010-12-02 15:10:00,57.17,57.19,57.15,57.18,9600.0,50.5246,50.5423,50.5069,50.5334,9600.0
2010-12-02 15:15:00,57.16,57.21,57.16,57.18,12500.0,50.5157,50.5599,50.5157,50.5334,12500.0
2010-12-02 15:20:00,57.17,57.25,57.16,57.22,42400.0,50.5246,50.5953,50.5157,50.5688,42400.0
2010-12-02 15:25:00,57.22,57.33,57.22,57.32,12200.0,50.5688,50.666,50.5688,50.6572,12200.0
2010-12-02 15:30:00,57.31,57.35,57.28,57.35,29200.0,50.6483,50.6837,50.6218,50.6837,29200.0
2010-12-02 15:35:00,57.34,57.39,57.31,57.35,14200.0,50.6748,50.719,50.6483,50.6837,14200.0
2010-12-02 15:40:00,57.34,57.36,57.29,57.33,19200.0,50.6748,50.6925,50.6306,50.666,19200.0
2010-12-02 15:45:00,57.34,57.48,57.34,57.47,62400.0,50.6748,50.7986,50.6748,50.7897,62400.0
2010-12-02 15:50:00,57.48,57.5,57.45,57.47,38500.0,50.7986,50.8162,50.772,50.7897,38500.0
2010-12-02 15:55:00,57.47,57.54,57.46,57.46,88900.0,50.7897,50.8516,50.7809,50.7809,88900.0
2010-12-03 09:30:00,56.96,57.07,56.76,56.82,48200.0,50.339,50.4362,50.1622,50.2153,48200.0
2010-12-03 09:35:00,56.87,57.26,56.69,57.17,45100.0,50.2595,50.6041,50.1004,50.5246,45100.0
2010-12-03 09:40:00,57.16,57.42,57.13,57.39,23500.0,50.5157,50.7455,50.4892,50.719,23500.0
2010-12-03 09:45:00,57.36,57.36,57.04,57.18,13700.0,50.6925,50.6925,50.4097,50.5334,13700.0
2010-12-03 09:50:00,57.18,57.31,57.12,57.2,14800.0,50.5334,50.6483,50.4804,50.5511,14800.0
2010-12-03 09:55:00,57.19,57.28,57.09,57.16,16400.0,50.5423,50.6218,50.4539,50.5157,16400.0
2010-12-03 10:00:00,57.18,57.3,57.09,57.13,38600.0,50.5334,50.6395,50.4539,50.4892,38600.0
2010-12-03 10:05:00,57.15,57.25,57.1,57.11,29500.0,50.5069,50.5953,50.4627,50.4716,29500.0
2010-12-03 10:10:00,57.11,57.11,56.92,56.98,20800.0,50.4716,50.4716,50.3036,50.3567,20800.0
2010-12-03 10:15:00,57.0,57.03,56.96,57.01,11100.0,50.3743,50.4009,50.339,50.3832,11100.0
2010-12-03 10:20:00,57.01,57.04,56.76,56.76,18600.0,50.3832,50.4097,50.1622,50.1622,18600.0
2010-12-03 10:25:00,56.76,56.77,56.67,56.67,13800.0,50.1622,50.1711,50.0827,50.0827,13800.0
2010-12-03 10:30:00,56.67,56.81,56.64,56.78,13700.0,50.0827,50.2064,50.0562,50.1799,13700.0
2010-12-03 10:35:00,56.8,56.96,56.75,56.91,27900.0,50.1976,50.339,50.1534,50.2948,27900.0
2010-12-03 10:40:00,56.91,56.97,56.91,56.93,15800.0,50.2948,50.3478,50.2948,50.3125,15800.0
2010-12-03 10:45:00,56.93,57.07,56.93,56.99,17500.0,50.3125,50.4362,50.3125,50.3655,17500.0
2010-12-03 10:50:00,56.99,56.99,56.84,56.87,7400.0,50.3655,50.3655,50.2329,50.2595,7400.0
2010-12-03 10:55:00,56.88,57.01,56.86,56.99,9300.0,50.2683,50.3832,50.2506,50.3655,9300.0
2010-12-03 11:00:00,56.99,57.06,56.89,57.01,10700.0,50.3655,50.4274,50.2771,50.3832,10700.0
2010-12-03 11:05:00,57.01,57.09,56.98,57.05,9200.0,50.3832,50.4539,50.3567,50.4185,9200.0
2010-12-03 11:10:00,57.07,57.08,56.9,56.9,4000.0,50.4362,50.445,50.286,50.286,4000.0
2010-12-03 11:15:00,56.9,57.02,56.9,57.01,9400.0,50.286,50.392,50.286,50.3832,9400.0
2010-12-03 11:20:00,57.02,57.08,57.01,57.01,4200.0,50.392,50.445,50.3832,50.3832,4200.0
2010-12-03 11:25:00,56.99,57.01,56.94,57.01,5300.0,50.3655,50.3832,50.3213,50.3832,5300.0
2010-12-03 11:30:00,57.0,57.03,56.95,56.95,8000.0,50.3743,50.4009,50.3302,50.3302,8000.0
2010-12-03 11:35:00,56.97,56.97,56.87,56.87,8900.0,50.3478,50.3478,50.2595,50.2595,8900.0
2010-12-03 11:40:00,56.87,56.9,56.86,56.87,6100.0,50.2595,50.286,50.2506,50.2595,6100.0
2010-12-03 11:45:00,56.89,56.94,56.86,56.87,5900.0,50.2771,50.3213,50.2506,50.2595,5900.0
2010-12-03 11:50:00,56.9,56.91,56.81,56.81,4800.0,50.286,50.2948,50.2064,50.2064,4800.0
2010-12-03 11:55:00,56.81,56.88,56.81,56.88,3500.0,50.2064,50.2683,50.2064,50.2683,3500.0
2010-12-03 12:00:00,56.88,56.92,56.84,56.84,6700.0,50.2683,50.3036,50.2329,50.2329,6700.0
2010-12-03 12:05:00,56.85,56.92,56.84,56.92,20800.0,50.2418,50.3036,50.2329,50.3036,20800.0
2010-12-03 12:10:00,56.93,56.98,56.91,56.94,9500.0,50.3125,50.3567,50.2948,50.3213,9500.0
2010-12-03 12:15:00,56.96,56.97,56.89,56.94,6300.0,50.339,50.3478,50.2771,50.3213,6300.0
2010-12-03 12:20:00,56.93,56.95,56.91,56.95,5600.0,50.3125,50.3302,50.2948,50.3302,5600.0
2010-12-03 12:25:00,56.96,56.97,56.9,56.94,5900.0,50.339,50.3478,50.286,50.3213,5900.0
2010-12-03 12:30:00,56.93,56.93,56.88,56.88,7000.0,50.3125,50.3125,50.2683,50.2683,7000.0
2010-12-03 12:35:00,56.89,56.9,56.86,56.87,15500.0,50.2771,50.286,50.2506,50.2595,15500.0
2010-12-03 12:40:00,56.88,56.9,56.86,56.86,18700.0,50.2683,50.286,50.2506,50.2506,18700.0
2010-12-03 12:45:00,56.87,56.89,56.85,56.86,13500.0,50.2595,50.2771,50.2418,50.2506,13500.0
2010-12-03 12:50:00,56.87,56.9,56.85,56.88,7900.0,50.2595,50.286,50.2418,50.2683,7900.0
2010-12-03 12:55:00,56.86,56.87,56.8,56.81,18400.0,50.2506,50.2595,50.1976,50.2064,18400.0
2010-12-03 13:00:00,56.82,56.87,56.82,56.85,26500.0,50.2153,50.2595,50.2153,50.2418,26500.0
2010-12-03 13:05:00,56.84,56.87,56.84,56.85,3900.0,50.2329,50.2595,50.2329,50.2418,3900.0
2010-12-03 13:10:00,56.84,56.87,56.84,56.85,5300.0,50.2329,50.2595,50.2329,50.2418,5300.0
2010-12-03 13:15:00,56.86,56.88,56.85,56.85,4800.0,50.2506,50.2683,50.2418,50.2418,4800.0
2010-12-03 13:20:00,56.86,56.87,56.81,56.83,8200.0,50.2506,50.2595,50.2064,50.2241,8200.0
2010-12-03 13:25:00,56.84,56.89,56.81,56.81,9700.0,50.2329,50.2771,50.2064,50.2064,9700.0
2010-12-03 13:30:00,56.82,56.89,56.82,56.86,9400.0,50.2153,50.2771,50.2153,50.2506,9400.0
2010-12-03 13:35:00,56.84,56.87,56.79,56.79,8600.0,50.2329,50.2595,50.1888,50.1888,8600.0
2010-12-03 13:40:00,56.79,56.89,56.79,56.88,8300.0,50.1888,50.2771,50.1888,50.2683,8300.0
2010-12-03 13:45:00,56.87,56.93,56.87,56.92,5900.0,50.2595,50.3125,50.2595,50.3036,5900.0
2010-12-03 13:50:00,56.95,56.96,56.91,56.96,3400.0,50.3302,50.339,50.2948,50.339,3400.0
2010-12-03 13:55:00,56.97,57.0,56.89,56.89,22500.0,50.3478,50.3743,50.2771,50.2771,22500.0
2010-12-03 14:00:00,56.91,57.01,56.91,56.99,8000.0,50.2948,50.3832,50.2948,50.3655,8000.0
2010-12-03 14:05:00,56.99,57.0,56.87,56.92,8300.0,50.3655,50.3743,50.2595,50.3036,8300.0
2010-12-03 14:10:00,56.9,56.9,56.83,56.88,9100.0,50.286,50.286,50.2241,50.2683,9100.0
2010-12-03 14:15:00,56.88,56.94,56.88,56.93,13000.0,50.2683,50.3213,50.2683,50.3125,13000.0
2010-12-03 14:20:00,56.92,56.95,56.9,56.9,9800.0,50.3036,50.3302,50.286,50.286,9800.0
2010-12-03 14:25:00,56.92,56.92,56.85,56.91,9100.0,50.3036,50.3036,50.2418,50.2948,9100.0
2010-12-03 14:30:00,56.89,56.91,56.84,56.87,17200.0,50.2771,50.2948,50.2329,50.2595,17200.0
2010-12-03 14:35:00,56.87,56.87,56.84,56.87,14900.0,50.2595,50.2595,50.2329,50.2595,14900.0
2010-12-03 14:40:00,56.87,56.87,56.84,56.85,16600.0,50.2595,50.2595,50.2329,50.2418,16600.0
2010-12-03 14:45:00,56.86,56.86,56.84,56.84,15700.0,50.2506,50.2506,50.2329,50.2329,15700.0
2010-12-03 14:50:00,56.84,56.88,56.84,56.86,45500.0,50.2329,50.2683,50.2329,50.2506,45500.0
2010-12-03 14:55:00,56.88,56.9,56.83,56.85,25200.0,50.2683,50.286,50.2241,50.2418,25200.0
2010-12-03 15:00:00,56.89,56.89,56.79,56.81,46600.0,50.2771,50.2771,50.1888,50.2064,46600.0
2010-12-03 15:05:00,56.79,56.88,56.78,56.81,21400.0,50.1888,50.2683,50.1799,50.2064,21400.0
2010-12-03 15:10:00,56.81,56.83,56.77,56.83,151300.0,50.2064,50.2241,50.1711,50.2241,151300.0
2010-12-03 15:15:00,56.83,56.91,56.83,56.89,18200.0,50.2241,50.2948,50.2241,50.2771,18200.0
2010-12-03 15:20:00,56.91,56.94,56.87,56.91,8300.0,50.2948,50.3213,50.2595,50.2948,8300.0
2010-12-03 15:25:00,56.91,56.95,56.88,56.95,12100.0,50.2948,50.3302,50.2683,50.3302,12100.0
2010-12-03 15:30:00,56.95,56.95,56.85,56.85,16800.0,50.3302,50.3302,50.2418,50.2418,16800.0
2010-12-03 15:35:00,56.85,56.93,56.84,56.91,13800.0,50.2418,50.3125,50.2329,50.2948,13800.0
2010-12-03 15:40:00,56.9,56.98,56.9,56.95,20100.0,50.286,50.3567,50.286,50.3302,20100.0
2010-12-03 15:45:00,56.96,57.14,56.96,57.13,27400.0,50.339,50.4981,50.339,50.4892,27400.0
2010-12-03 15:50:00,57.12,57.13,57.08,57.09,27300.0,50.4804,50.4892,50.445,50.4539,27300.0
2010-12-03 15:55:00,57.09,57.1,56.98,57.04,49000.0,50.4539,50.4627,50.3567,50.4097,49000.0
2010-12-06 09:30:00,57.04,57.22,57.0,57.21,18500.0,50.4097,50.5688,50.3743,50.5599,18500.0
2010-12-06 09:35:00,57.25,57.3,56.82,56.94,19400.0,50.5953,50.6395,50.2153,50.3213,19400.0
2010-12-06 09:40:00,56.94,56.94,56.77,56.89,29100.0,50.3213,50.3213,50.1711,50.2771,29100.0
2010-12-06 09:45:00,56.92,56.92,56.75,56.8,9000.0,50.3036,50.3036,50.1534,50.1976,9000.0
2010-12-06 09:50:00,56.81,56.82,56.48,56.48,10700.0,50.2064,50.2153,49.9148,49.9148,10700.0
2010-12-06 09:55:00,56.5,56.63,56.5,56.54,10200.0,49.9325,50.0474,49.9325,49.9678,10200.0
2010-12-06 10:00:00,56.53,56.67,56.51,56.62,8600.0,49.959,50.0827,49.9413,50.0385,8600.0
2010-12-06 10:05:00,56.61,56.65,56.6,56.6,6400.0,50.0297,50.065,50.0208,50.0208,6400.0
2010-12-06 10:10:00,56.6,56.74,56.6,56.74,15700.0,50.0208,50.1446,50.0208,50.1446,15700.0
2010-12-06 10:15:00,56.74,56.97,56.72,56.91,20800.0,50.1446,50.3478,50.1269,50.2948,20800.0
2010-12-06 10:20:00,56.92,57.04,56.9,56.97,14300.0,50.3036,50.4097,50.286,50.3478,14300.0
2010-12-06 10:25:00,56.95,57.02,56.76,56.79,12400.0,50.3302,50.392,50.1622,50.1888,12400.0
2010-12-06 10:30:00,56.79,56.82,56.65,56.71,15100.0,50.1888,50.2153,50.065,50.1181,15100.0
2010-12-06 10:35:00,56.71,56.75,56.66,56.67,9000.0,50.1181,50.1534,50.0739,50.0827,9000.0
2010-12-06 10:40:00,56.67,56.68,56.64,56.64,7500.0,50.0827,50.0915,50.0562,50.0562,7500.0
2010-12-06 10:45:00,56.64,56.69,56.62,56.68,17800.0,50.0562,50.1004,50.0385,50.0915,17800.0
2010-12-06 10:50:00,56.65,56.66,56.59,56.61,9500.0,50.065,50.0739,50.012,50.0297,9500.0
2010-12-06 10:55:00,56.59,56.7,56.56,56.67,13100.0,50.012,50.1092,49.9855,50.0827,13100.0
2010-12-06 11:00:00,56.68,56.71,56.62,56.68,16900.0,50.0915,50.1181,50.0385,50.0915,16900.0
2010-12-06 11:05:00,56.67,56.67,56.57,56.61,14700.0,50.0827,50.0827,49.9943,50.0297,14700.0
2010-12-06 11:10:00,56.61,56.67,56.61,56.67,24700.0,50.0297,50.0827,50.0297,50.0827,24700.0
2010-12-06 11:15:00,56.66,56.66,56.57,56.57,12700.0,50.0739,50.0739,49.9943,49.9943,12700.0
2010-12-06 11:20:00,56.57,56.63,56.55,56.58,8900.0,49.9943,50.0474,49.9767,50.0032,8900.0
2010-12-06 11:25:00,56.58,56.7,56.58,56.69,14100.0,50.0032,50.1092,50.0032,50.1004,14100.0
2010-12-06 11:30:00,56.69,56.69,56.6,56.66,11400.0,50.1004,50.1004,50.0208,50.0739,11400.0
2010-12-06 11:35:00,56.67,56.7,56.62,56.62,8300.0,50.0827,50.1092,50.0385,50.0385,8300.0
2010-12-06 11:40:00,56.63,56.63,56.57,56.62,7000.0,50.0474,50.0474,49.9943,50.0385,7000.0
2010-12-06 11:45:00,56.63,56.69,56.63,56.66,8700.0,50.0474,50.1004,50.0474,50.0739,8700.0
2010-12-06 11:50:00,56.68,56.68,56.59,56.6,4800.0,50.0915,50.0915,50.012,50.0208,4800.0
2010-12-06 11:55:00,56.6,56.65,56.57,56.64,2700.0,50.0208,50.065,49.9943,50.0562,2700.0
2010-12-06 12:00:00,56.65,56.74,56.64,56.73,10100.0,50.065,50.1446,50.0562,50.1357,10100.0
2010-12-06 12:05:00,56.71,56.75,56.71,56.74,4900.0,50.1181,50.1534,50.1181,50.1446,4900.0
2010-12-06 12:10:00,56.75,56.75,56.71,56.75,4600.0,50.1534,50.1534,50.1181,50.1534,4600.0
2010-12-06 12:15:00,56.75,56.77,56.71,56.74,3800.0,50.1534,50.1711,50.1181,50.1446,3800.0
2010-12-06 12:20:00,56.72,56.73,56.65,56.67,3100.0,50.1269,50.1357,50.065,50.0827,3100.0
2010-12-06 12:25:00,56.68,56.69,56.61,56.64,5200.0,50.0915,50.1004,50.0297,50.0562,5200.0
2010-12-06 12:30:00,56.64,56.76,56.64,56.76,4300.0,50.0562,50.1622,50.0562,50.1622,4300.0
2010-12-06 12:35:00,56.77,56.77,56.71,56.72,4500.0,50.1711,50.1711,50.1181,50.1269,4500.0
2010-12-06 12:40:00,56.72,56.73,56.68,56.7,11200.0,50.1269,50.1357,50.0915,50.1092,11200.0
2010-12-06 12:45:00,56.71,56.71,56.68,56.69,8500.0,50.1181,50.1181,50.0915,50.1004,8500.0
2010-12-06 12:50:00,56.68,56.72,56.67,56.67,17900.0,50.0915,50.1269,50.0827,50.0827,17900.0
2010-12-06 12:55:00,56.67,56.69,56.63,56.68,11900.0,50.0827,50.1004,50.0474,50.0915,11900.0
2010-12-06 13:00:00,56.71,56.74,56.7,56.74,2800.0,50.1181,50.1446,50.1092,50.1446,2800.0
2010-12-06 13:05:00,56.72,56.75,56.72,56.73,4000.0,50.1269,50.1534,50.1269,50.1357,4000.0
2010-12-06 13:10:00,56.71,56.76,56.7,56.72,5400.0,50.1181,50.1622,50.1092,50.1269,5400.0
2010-12-06 13:15:00,56.72,56.74,56.66,56.72,3300.0,50.1269,50.1446,50.0739,50.1269,3300.0
2010-12-06 13:20:00,56.71,56.72,56.68,56.71,4500.0,50.1181,50.1269,50.0915,50.1181,4500.0
2010-12-06 13:25:00,56.71,56.74,56.68,56.72,3100.0,50.1181,50.1446,50.0915,50.1269,3100.0
2010-12-06 13:30:00,56.72,56.78,56.71,56.76,6500.0,50.1269,50.1799,50.1181,50.1622,6500.0
2010-12-06 13:35:00,56.76,56.78,56.75,56.76,3100.0,50.1622,50.1799,50.1534,50.1622,3100.0
2010-12-06 13:40:00,56.75,56.82,56.75,56.78,11300.0,50.1534,50.2153,50.1534,50.1799,11300.0
2010-12-06 13:45:00,56.79,56.8,56.73,56.75,3900.0,50.1888,50.1976,50.1357,50.1534,3900.0
2010-12-06 13:50:00,56.75,56.79,56.73,56.74,10400.0,50.1534,50.1888,50.1357,50.1446,10400.0
2010-12-06 13:55:00,56.74,56.77,56.71,56.77,3200.0,50.1446,50.1711,50.1181,50.1711,3200.0
2010-12-06 14:00:00,56.77,56.78,56.71,56.73,4200.0,50.1711,50.1799,50.1181,50.1357,4200.0
2010-12-06 14:05:00,56.72,56.73,56.68,56.69,4600.0,50.1269,50.1357,50.0915,50.1004,4600.0
2010-12-06 14:10:00,56.68,56.69,56.66,56.67,2900.0,50.0915,50.1004,50.0739,50.0827,2900.0
2010-12-06 14:15:00,56.68,56.74,56.67,56.72,6200.0,50.0915,50.1446,50.0827,50.1269,6200.0
2010-12-06 14:20:00,56.73,56.76,56.69,56.71,8600.0,50.1357,50.1622,50.1004,50.1181,8600.0
2010-12-06 14:25:00,56.7,56.7,56.64,56.64,2400.0,50.1092,50.1092,50.0562,50.0562,2400.0
2010-12-06 14:30:00,56.64,56.67,56.62,56.66,6300.0,50.0562,50.0827,50.0385,50.0739,6300.0
2010-12-06 14:35:00,56.65,56.68,56.62,56.66,8600.0,50.065,50.0915,50.0385,50.0739,8600.0
2010-12-06 14:40:00,56.65,56.66,56.62,56.63,5400.0,50.065,50.0739,50.0385,50.0474,5400.0
2010-12-06 14:45:00,56.63,56.66,56.62,56.65,5800.0,50.0474,50.0739,50.0385,50.065,5800.0
2010-12-06 14:50:00,56.66,56.66,56.63,56.64,4800.0,50.0739,50.0739,50.0474,50.0562,4800.0
2010-12-06 14:55:00,56.64,56.65,56.6,56.6,4500.0,50.0562,50.065,50.0208,50.0208,4500.0
2010-12-06 15:00:00,56.6,56.67,56.6,56.66,6400.0,50.0208,50.0827,50.0208,50.0739,6400.0
2010-12-06 15:05:00,56.67,56.67,56.61,56.65,9700.0,50.0827,50.0827,50.0297,50.065,9700.0
2010-12-06 15:10:00,56.64,56.65,56.61,56.63,5200.0,50.0562,50.065,50.0297,50.0474,5200.0
2010-12-06 15:15:00,56.63,56.64,56.57,56.6,6400.0,50.0474,50.0562,49.9943,50.0208,6400.0
2010-12-06 15:20:00,56.6,56.67,56.59,56.59,7600.0,50.0208,50.0827,50.012,50.012,7600.0
2010-12-06 15:25:00,56.59,56.63,56.58,56.61,6300.0,50.012,50.0474,50.0032,50.0297,6300.0
2010-12-06 15:30:00,56.61,56.61,56.54,56.54,10600.0,50.0297,50.0297,49.9678,49.9678,10600.0
2010-12-06 15:35:00,56.56,56.63,56.55,56.61,13900.0,49.9855,50.0474,49.9767,50.0297,13900.0
2010-12-06 15:40:00,56.62,56.64,56.6,56.64,15400.0,50.0385,50.0562,50.0208,50.0562,15400.0
2010-12-06 15:45:00,56.62,56.62,56.52,56.52,34300.0,50.0385,50.0385,49.9501,49.9501,34300.0
2010-12-06 15:50:00,56.53,56.59,56.46,56.48,34500.0,49.959,50.012,49.8971,49.9148,34500.0
2010-12-06 15:55:00,56.48,56.5,56.4,56.43,51000.0,49.9148,49.9325,49.8441,49.8706,51000.0
2010-12-07 09:30:00,57.03,57.04,56.47,56.5,55600.0,50.4009,50.4097,49.906,49.9325,55600.0
2010-12-07 09:35:00,56.47,56.5,56.16,56.19,37200.0,49.906,49.9325,49.632,49.6585,37200.0
2010-12-07 09:40:00,56.2,56.32,56.07,56.11,50500.0,49.6673,49.7734,49.5525,49.5878,50500.0
2010-12-07 09:45:00,56.07,56.13,56.0,56.09,37900.0,49.5525,49.6055,49.4906,49.5701,37900.0
2010-12-07 09:50:00,56.1,56.48,56.1,56.46,39500.0,49.579,49.9148,49.579,49.8971,39500.0
2010-12-07 09:55:00,56.48,56.56,56.42,56.52,19600.0,49.9148,49.9855,49.8618,49.9501,19600.0
2010-12-07 10:00:00,56.51,56.62,56.49,56.53,29200.0,49.9413,50.0385,49.9236,49.959,29200.0
2010-12-07 10:05:00,56.53,56.55,56.43,56.45,38200.0,49.959,49.9767,49.8706,49.8883,38200.0
2010-12-07 10:10:00,56.46,56.46,56.39,56.39,19600.0,49.8971,49.8971,49.8353,49.8353,19600.0
2010-12-07 10:15:00,56.36,56.45,56.33,56.38,29700.0,49.8087,49.8883,49.7822,49.8264,29700.0
2010-12-07 10:20:00,56.36,56.37,56.33,56.35,23900.0,49.8087,49.8176,49.7822,49.7999,23900.0
2010-12-07 10:25:00,56.36,56.39,56.18,56.22,21900.0,49.8087,49.8353,49.6497,49.685,21900.0
2010-12-07 10:30:00,56.22,56.23,56.09,56.11,25900.0,49.685,49.6939,49.5701,49.5878,25900.0
2010-12-07 10:35:00,56.11,56.12,56.04,56.05,21900.0,49.5878,49.5966,49.5259,49.5348,21900.0
2010-12-07 10:40:00,56.06,56.07,56.0,56.01,17400.0,49.5436,49.5525,49.4906,49.4994,17400.0
2010-12-07 10:45:00,56.01,56.01,55.93,55.96,21800.0,49.4994,49.4994,49.4287,49.4552,21800.0
2010-12-07 10:50:00,55.97,55.98,55.93,55.95,13500.0,49.4641,49.4729,49.4287,49.4464,13500.0
2010-12-07 10:55:00,55.96,55.98,55.9,55.93,15600.0,49.4552,49.4729,49.4022,49.4287,15600.0
2010-12-07 11:00:00,55.94,55.97,55.92,55.93,16400.0,49.4376,49.4641,49.4199,49.4287,16400.0
2010-12-07 11:05:00,55.94,55.95,55.88,55.92,18000.0,49.4376,49.4464,49.3845,49.4199,18000.0
2010-12-07 11:10:00,55.92,55.94,55.87,55.87,15100.0,49.4199,49.4376,49.3757,49.3757,15100.0
2010-12-07 11:15:00,55.86,55.96,55.86,55.94,12100.0,49.3669,49.4552,49.3669,49.4376,12100.0
2010-12-07 11:20:00,55.94,55.98,55.9,55.9,12100.0,49.4376,49.4729,49.4022,49.4022,12100.0
2010-12-07 11:25:00,55.9,55.9,55.85,55.89,12600.0,49.4022,49.4022,49.358,49.3934,12600.0
2010-12-07 11:30:00,55.89,55.94,55.89,55.93,13700.0,49.3934,49.4376,49.3934,49.4287,13700.0
2010-12-07 11:35:00,55.94,56.01,55.93,56.0,20700.0,49.4376,49.4994,49.4287,49.4906,20700.0
2010-12-07 11:40:00,55.99,56.04,55.98,56.01,21400.0,49.4817,49.5259,49.4729,49.4994,21400.0
2010-12-07 11:45:00,56.0,56.02,55.91,55.94,14800.0,49.4906,49.5083,49.411,49.4376,14800.0
2010-12-07 11:50:00,55.91,56.02,55.88,56.0,13400.0,49.411,49.5083,49.3845,49.4906,13400.0
2010-12-07 11:55:00,55.99,56.02,55.98,56.0,10900.0,49.4817,49.5083,49.4729,49.4906,10900.0
2010-12-07 12:00:00,56.0,56.08,56.0,56.03,25100.0,49.4906,49.5613,49.4906,49.5171,25100.0
2010-12-07 12:05:00,56.02,56.03,55.92,55.93,11600.0,49.5083,49.5171,49.4199,49.4287,11600.0
2010-12-07 12:10:00,55.92,55.92,55.86,55.88,17200.0,49.4199,49.4199,49.3669,49.3845,17200.0
2010-12-07 12:15:00,55.88,55.95,55.86,55.94,10400.0,49.3845,49.4464,49.3669,49.4376,10400.0
2010-12-07 12:20:00,55.94,55.97,55.92,55.96,8600.0,49.4376,49.4641,49.4199,49.4552,8600.0
2010-12-07 12:25:00,55.96,56.02,55.96,56.01,5600.0,49.4552,49.5083,49.4552,49.4994,5600.0
2010-12-07 12:30:00,56.02,56.06,55.99,56.04,14200.0,49.5083,49.5436,49.4817,49.5259,14200.0
2010-12-07 12:35:00,56.04,56.07,56.03,56.06,6700.0,49.5259,49.5525,49.5171,49.5436,6700.0
2010-12-07 12:40:00,56.03,56.06,56.01,56.04,5500.0,49.5171,49.5436,49.4994,49.5259,5500.0
2010-12-07 12:45:00,56.05,56.06,56.02,56.05,8400.0,49.5348,49.5436,49.5083,49.5348,8400.0
2010-12-07 12:50:00,56.06,56.07,56.01,56.01,7100.0,49.5436,49.5525,49.4994,49.4994,7100.0
2010-12-07 12:55:00,56.03,56.1,56.01,56.09,13100.0,49.5171,49.579,49.4994,49.5701,13100.0
2010-12-07 13:00:00,56.08,56.12,56.06,56.06,14000.0,49.5613,49.5966,49.5436,49.5436,14000.0
2010-12-07 13:05:00,56.07,56.1,56.03,56.09,12100.0,49.5525,49.579,49.5171,49.5701,12100.0
2010-12-07 13:10:00,56.1,56.18,56.1,56.18,10100.0,49.579,49.6497,49.579,49.6497,10100.0
2010-12-07 13:15:00,56.17,56.19,56.15,56.19,9800.0,49.6408,49.6585,49.6232,49.6585,9800.0
2010-12-07 13:20:00,56.2,56.27,56.2,56.26,7600.0,49.6673,49.7292,49.6673,49.7204,7600.0
2010-12-07 13:25:00,56.26,56.28,56.22,56.23,7700.0,49.7204,49.738,49.685,49.6939,7700.0
2010-12-07 13:30:00,56.23,56.29,56.21,56.26,9800.0,49.6939,49.7469,49.6762,49.7204,9800.0
2010-12-07 13:35:00,56.26,56.28,56.19,56.19,5900.0,49.7204,49.738,49.6585,49.6585,5900.0
2010-12-07 13:40:00,56.18,56.25,56.17,56.25,7300.0,49.6497,49.7115,49.6408,49.7115,7300.0
2010-12-07 13:45:00,56.25,56.29,56.21,56.29,5900.0,49.7115,49.7469,49.6762,49.7469,5900.0
2010-12-07 13:50:00,56.29,56.3,56.21,56.27,11200.0,49.7469,49.7557,49.6762,49.7292,11200.0
2010-12-07 13:55:00,56.27,56.3,56.26,56.3,6400.0,49.7292,49.7557,49.7204,49.7557,6400.0
2010-12-07 14:00:00,56.3,56.35,56.29,56.32,9900.0,49.7557,49.7999,49.7469,49.7734,9900.0
2010-12-07 14:05:00,56.31,56.32,56.25,56.27,7500.0,49.7646,49.7734,49.7115,49.7292,7500.0
2010-12-07 14:10:00,56.26,56.29,56.24,56.29,7400.0,49.7204,49.7469,49.7027,49.7469,7400.0
2010-12-07 14:15:00,56.3,56.37,56.3,56.34,9600.0,49.7557,49.8176,49.7557,49.7911,9600.0
2010-12-07 14:20:00,56.33,56.42,56.33,56.4,8100.0,49.7822,49.8618,49.7822,49.8441,8100.0
2010-12-07 14:25:00,56.4,56.43,56.38,56.42,8100.0,49.8441,49.8706,49.8264,49.8618,8100.0
2010-12-07 14:30:00,56.41,56.44,56.4,56.41,6300.0,49.8529,49.8794,49.8441,49.8529,6300.0
2010-12-07 14:35:00,56.43,56.5,56.43,56.48,14600.0,49.8706,49.9325,49.8706,49.9148,14600.0
2010-12-07 14:40:00,56.47,56.5,56.45,56.45,10400.0,49.906,49.9325,49.8883,49.8883,10400.0
2010-12-07 14:45:00,56.44,56.47,56.43,56.43,5800.0,49.8794,49.906,49.8706,49.8706,5800.0
2010-12-07 14:50:00,56.43,56.44,56.35,56.43,14300.0,49.8706,49.8794,49.7999,49.8706,14300.0
2010-12-07 14:55:00,56.41,56.41,56.18,56.21,25800.0,49.8529,49.8529,49.6497,49.6762,25800.0
2010-12-07 15:00:00,56.21,56.24,56.16,56.16,22200.0,49.6762,49.7027,49.632,49.632,22200.0
2010-12-07 15:05:00,56.15,56.29,56.14,56.27,20800.0,49.6232,49.7469,49.6143,49.7292,20800.0
2010-12-07 15:10:00,56.27,56.34,56.25,56.3,14800.0,49.7292,49.7911,49.7115,49.7557,14800.0
2010-12-07 15:15:00,56.31,56.34,56.2,56.23,17900.0,49.7646,49.7911,49.6673,49.6939,17900.0
2010-12-07 15:20:00,56.24,56.25,56.13,56.13,21700.0,49.7027,49.7115,49.6055,49.6055,21700.0
2010-12-07 15:25:00,56.13,56.24,56.1,56.22,17300.0,49.6055,49.7027,49.579,49.685,17300.0
2010-12-07 15:30:00,56.21,56.22,56.12,56.16,17500.0,49.6762,49.685,49.5966,49.632,17500.0
2010-12-07 15:35:00,56.16,56.29,56.14,56.29,23000.0,49.632,49.7469,49.6143,49.7469,23000.0
2010-12-07 15:40:00,56.29,56.3,56.11,56.11,19100.0,49.7469,49.7557,49.5878,49.5878,19100.0
2010-12-07 15:45:00,56.11,56.2,56.07,56.19,57500.0,49.5878,49.6673,49.5525,49.6585,57500.0
2010-12-07 15:50:00,56.18,56.21,56.1,56.15,48100.0,49.6497,49.6762,49.579,49.6232,48100.0
2010-12-07 15:55:00,56.15,56.15,56.04,56.12,37600.0,49.6232,49.6232,49.5259,49.5966,37600.0
2010-12-08 09:30:00,56.2,56.64,56.19,56.61,13500.0,49.6673,50.0562,49.6585,50.0297,13500.0
2010-12-08 09:35:00,56.61,56.75,56.49,56.68,40800.0,50.0297,50.1534,49.9236,50.0915,40800.0
2010-12-08 09:40:00,56.66,56.69,56.51,56.54,28000.0,50.0739,50.1004,49.9413,49.9678,28000.0
2010-12-08 09:45:00,56.52,56.54,56.29,56.3,16200.0,49.9501,49.9678,49.7469,49.7557,16200.0
2010-12-08 09:50:00,56.29,56.35,56.24,56.25,18400.0,49.7469,49.7999,49.7027,49.7115,18400.0
2010-12-08 09:55:00,56.24,56.39,56.22,56.34,8300.0,49.7027,49.8353,49.685,49.7911,8300.0
2010-12-08 10:00:00,56.34,56.36,56.28,56.33,15400.0,49.7911,49.8087,49.738,49.7822,15400.0
2010-12-08 10:05:00,56.34,56.43,56.28,56.43,39200.0,49.7911,49.8706,49.738,49.8706,39200.0
2010-12-08 10:10:00,56.42,56.42,56.3,56.41,16500.0,49.8618,49.8618,49.7557,49.8529,16500.0
2010-12-08 10:15:00,56.39,56.42,56.31,56.31,13400.0,49.8353,49.8618,49.7646,49.7646,13400.0
2010-12-08 10:20:00,56.31,56.32,56.25,56.31,23600.0,49.7646,49.7734,49.7115,49.7646,23600.0
2010-12-08 10:25:00,56.31,56.32,56.17,56.22,19100.0,49.7646,49.7734,49.6408,49.685,19100.0
2010-12-08 10:30:00,56.24,56.24,56.1,56.12,19200.0,49.7027,49.7027,49.579,49.5966,19200.0
2010-12-08 10:35:00,56.12,56.12,56.0,56.01,16700.0,49.5966,49.5966,49.4906,49.4994,16700.0
2010-12-08 10:40:00,56.01,56.02,55.94,56.02,18400.0,49.4994,49.5083,49.4376,49.5083,18400.0
2010-12-08 10:45:00,56.01,56.15,56.01,56.1,10900.0,49.4994,49.6232,49.4994,49.579,10900.0
2010-12-08 10:50:00,56.12,56.22,56.11,56.22,14200.0,49.5966,49.685,49.5878,49.685,14200.0
2010-12-08 10:55:00,56.22,56.3,56.22,56.24,11600.0,49.685,49.7557,49.685,49.7027,11600.0
2010-12-08 11:00:00,56.26,56.29,56.19,56.22,11400.0,49.7204,49.7469,49.6585,49.685,11400.0
2010-12-08 11:05:00,56.24,56.38,56.24,56.31,15900.0,49.7027,49.8264,49.7027,49.7646,15900.0
2010-12-08 11:10:00,56.29,56.37,56.29,56.34,8900.0,49.7469,49.8176,49.7469,49.7911,8900.0
2010-12-08 11:15:00,56.35,56.41,56.34,56.38,11200.0,49.7999,49.8529,49.7911,49.8264,11200.0
2010-12-08 11:20:00,56.38,56.41,56.34,56.39,11500.0,49.8264,49.8529,49.7911,49.8353,11500.0
2010-12-08 11:25:00,56.37,56.41,56.34,56.4,7600.0,49.8176,49.8529,49.7911,49.8441,7600.0
2010-12-08 11:30:00,56.38,56.4,56.35,56.39,7300.0,49.8264,49.8441,49.7999,49.8353,7300.0
2010-12-08 11:35:00,56.39,56.44,56.39,56.43,6700.0,49.8353,49.8794,49.8353,49.8706,6700.0
2010-12-08 11:40:00,56.41,56.47,56.4,56.45,11100.0,49.8529,49.906,49.8441,49.8883,11100.0
2010-12-08 11:45:00,56.45,56.52,56.44,56.51,8300.0,49.8883,49.9501,49.8794,49.9413,8300.0
2010-12-08 11:50:00,56.51,56.57,56.5,56.52,11800.0,49.9413,49.9943,49.9325,49.9501,11800.0
2010-12-08 11:55:00,56.52,56.52,56.48,56.5,8700.0,49.9501,49.9501,49.9148,49.9325,8700.0
2010-12-08 12:00:00,56.5,56.54,56.49,56.49,4100.0,49.9325,49.9678,49.9236,49.9236,4100.0
2010-12-08 12:05:00,56.5,56.57,56.48,56.56,11500.0,49.9325,49.9943,49.9148,49.9855,11500.0
2010-12-08 12:10:00,56.56,56.6,56.56,56.58,11700.0,49.9855,50.0208,49.9855,50.0032,11700.0
2010-12-08 12:15:00,56.56,56.57,56.5,56.51,5400.0,49.9855,49.9943,49.9325,49.9413,5400.0
2010-12-08 12:20:00,56.51,56.51,56.42,56.5,8000.0,49.9413,49.9413,49.8618,49.9325,8000.0
2010-12-08 12:25:00,56.49,56.52,56.46,56.47,6400.0,49.9236,49.9501,49.8971,49.906,6400.0
2010-12-08 12:30:00,56.46,56.49,56.45,56.49,5200.0,49.8971,49.9236,49.8883,49.9236,5200.0
2010-12-08 12:35:00,56.47,56.51,56.43,56.44,5300.0,49.906,49.9413,49.8706,49.8794,5300.0
2010-12-08 12:40:00,56.45,56.48,56.44,56.47,3900.0,49.8883,49.9148,49.8794,49.906,3900.0
2010-12-08 12:45:00,56.46,56.46,56.42,56.44,10600.0,49.8971,49.8971,49.8618,49.8794,10600.0
2010-12-08 12:50:00,56.44,56.45,56.4,56.4,7900.0,49.8794,49.8883,49.8441,49.8441,7900.0
2010-12-08 12:55:00,56.43,56.45,56.35,56.35,4400.0,49.8706,49.8883,49.7999,49.7999,4400.0
2010-12-08 13:00:00,56.34,56.49,56.34,56.49,8400.0,49.7911,49.9236,49.7911,49.9236,8400.0
2010-12-08 13:05:00,56.49,56.51,56.46,56.5,9600.0,49.9236,49.9413,49.8971,49.9325,9600.0
2010-12-08 13:10:00,56.48,56.55,56.48,56.52,7600.0,49.9148,49.9767,49.9148,49.9501,7600.0
2010-12-08 13:15:00,56.53,56.54,56.43,56.45,9900.0,49.959,49.9678,49.8706,49.8883,9900.0
2010-12-08 13:20:00,56.46,56.46,56.4,56.44,8200.0,49.8971,49.8971,49.8441,49.8794,8200.0
2010-12-08 13:25:00,56.43,56.44,56.38,56.43,8300.0,49.8706,49.8794,49.8264,49.8706,8300.0
2010-12-08 13:30:00,56.43,56.43,56.39,56.42,8500.0,49.8706,49.8706,49.8353,49.8618,8500.0
2010-12-08 13:35:00,56.42,56.47,56.4,56.45,7300.0,49.8618,49.906,49.8441,49.8883,7300.0
2010-12-08 13:40:00,56.45,56.54,56.44,56.48,14000.0,49.8883,49.9678,49.8794,49.9148,14000.0
2010-12-08 13:45:00,56.47,56.56,56.47,56.54,10500.0,49.906,49.9855,49.906,49.9678,10500.0
2010-12-08 13:50:00,56.51,56.53,56.49,56.49,6300.0,49.9413,49.959,49.9236,49.9236,6300.0
2010-12-08 13:55:00,56.48,56.51,56.48,56.5,8200.0,49.9148,49.9413,49.9148,49.9325,8200.0
2010-12-08 14:00:00,56.52,56.52,56.45,56.49,11000.0,49.9501,49.9501,49.8883,49.9236,11000.0
2010-12-08 14:05:00,56.49,56.49,56.44,56.44,7500.0,49.9236,49.9236,49.8794,49.8794,7500.0
2010-12-08 14:10:00,56.44,56.5,56.44,56.47,8100.0,49.8794,49.9325,49.8794,49.906,8100.0
2010-12-08 14:15:00,56.47,56.52,56.47,56.51,6800.0,49.906,49.9501,49.906,49.9413,6800.0
2010-12-08 14:20:00,56.51,56.55,56.46,56.46,9600.0,49.9413,49.9767,49.8971,49.8971,9600.0
2010-12-08 14:25:00,56.46,56.46,56.41,56.42,5600.0,49.8971,49.8971,49.8529,49.8618,5600.0
2010-12-08 14:30:00,56.42,56.51,56.42,56.49,10700.0,49.8618,49.9413,49.8618,49.9236,10700.0
2010-12-08 14:35:00,56.49,56.58,56.49,56.55,11600.0,49.9236,50.0032,49.9236,49.9767,11600.0
2010-12-08 14:40:00,56.54,56.57,56.52,56.53,10300.0,49.9678,49.9943,49.9501,49.959,10300.0
2010-12-08 14:45:00,56.54,56.56,56.5,56.56,9200.0,49.9678,49.9855,49.9325,49.9855,9200.0
2010-12-08 14:50:00,56.56,56.6,56.53,56.59,15200.0,49.9855,50.0208,49.959,50.012,15200.0
2010-12-08 14:55:00,56.59,56.59,56.52,56.55,16800.0,50.012,50.012,49.9501,49.9767,16800.0
2010-12-08 15:00:00,56.54,56.57,56.51,56.56,13100.0,49.9678,49.9943,49.9413,49.9855,13100.0
2010-12-08 15:05:00,56.56,56.6,56.54,56.56,19300.0,49.9855,50.0208,49.9678,49.9855,19300.0
2010-12-08 15:10:00,56.56,56.57,56.5,56.54,13800.0,49.9855,49.9943,49.9325,49.9678,13800.0
2010-12-08 15:15:00,56.53,56.54,56.42,56.44,12500.0,49.959,49.9678,49.8618,49.8794,12500.0
2010-12-08 15:20:00,56.43,56.49,56.41,56.46,11000.0,49.8706,49.9236,49.8529,49.8971,11000.0
2010-12-08 15:25:00,56.48,56.49,56.39,56.39,8500.0,49.9148,49.9236,49.8353,49.8353,8500.0
2010-12-08 15:30:00,56.39,56.45,56.38,56.45,15300.0,49.8353,49.8883,49.8264,49.8883,15300.0
2010-12-08 15:35:00,56.46,56.5,56.45,56.46,20100.0,49.8971,49.9325,49.8883,49.8971,20100.0
2010-12-08 15:40:00,56.46,56.5,56.46,56.49,17500.0,49.8971,49.9325,49.8971,49.9236,17500.0
2010-12-08 15:45:00,56.48,56.49,56.4,56.47,63000.0,49.9148,49.9236,49.8441,49.906,63000.0
2010-12-08 15:50:00,56.47,56.51,56.46,56.48,48400.0,49.906,49.9413,49.8971,49.9148,48400.0
2010-12-08 15:55:00,56.48,56.49,56.35,56.4,98500.0,49.9148,49.9236,49.7999,49.8441,98500.0
2010-12-09 09:30:00,56.45,56.62,56.45,56.5,24100.0,49.8883,50.0385,49.8883,49.9325,24100.0
2010-12-09 09:35:00,56.49,56.53,56.38,56.45,17000.0,49.9236,49.959,49.8264,49.8883,17000.0
2010-12-09 09:40:00,56.47,56.6,56.43,56.52,22400.0,49.906,50.0208,49.8706,49.9501,22400.0
2010-12-09 09:45:00,56.51,56.59,56.41,56.5,16700.0,49.9413,50.012,49.8529,49.9325,16700.0
2010-12-09 09:50:00,56.49,56.62,56.48,56.6,17900.0,49.9236,50.0385,49.9148,50.0208,17900.0
2010-12-09 09:55:00,56.6,56.66,56.52,56.66,19400.0,50.0208,50.0739,49.9501,50.0739,19400.0
2010-12-09 10:00:00,56.65,56.69,56.61,56.66,13100.0,50.065,50.1004,50.0297,50.0739,13100.0
2010-12-09 10:05:00,56.66,56.67,56.6,56.65,26100.0,50.0739,50.0827,50.0208,50.065,26100.0
2010-12-09 10:10:00,56.64,56.65,56.58,56.63,20300.0,50.0562,50.065,50.0032,50.0474,20300.0
2010-12-09 10:15:00,56.62,56.67,56.59,56.63,19200.0,50.0385,50.0827,50.012,50.0474,19200.0
2010-12-09 10:20:00,56.62,56.65,56.58,56.59,27000.0,50.0385,50.065,50.0032,50.012,27000.0
2010-12-09 10:25:00,56.59,56.63,56.57,56.62,23800.0,50.012,50.0474,49.9943,50.0385,23800.0
2010-12-09 10:30:00,56.62,56.65,56.61,56.62,10800.0,50.0385,50.065,50.0297,50.0385,10800.0
2010-12-09 10:35:00,56.62,56.64,56.53,56.55,15500.0,50.0385,50.0562,49.959,49.9767,15500.0
2010-12-09 10:40:00,56.51,56.52,56.46,56.49,25100.0,49.9413,49.9501,49.8971,49.9236,25100.0
2010-12-09 10:45:00,56.47,56.48,56.42,56.42,9400.0,49.906,49.9148,49.8618,49.8618,9400.0
2010-12-09 10:50:00,56.43,56.53,56.42,56.5,23400.0,49.8706,49.959,49.8618,49.9325,23400.0
2010-12-09 10:55:00,56.51,56.6,56.5,56.54,19400.0,49.9413,50.0208,49.9325,49.9678,19400.0
2010-12-09 11:00:00,56.54,56.61,56.54,56.59,27800.0,49.9678,50.0297,49.9678,50.012,27800.0
2010-12-09 11:05:00,56.59,56.64,56.57,56.62,8400.0,50.012,50.0562,49.9943,50.0385,8400.0
2010-12-09 11:10:00,56.63,56.71,56.63,56.71,11500.0,50.0474,50.1181,50.0474,50.1181,11500.0
2010-12-09 11:15:00,56.71,56.71,56.65,56.65,9500.0,50.1181,50.1181,50.065,50.065,9500.0
2010-12-09 11:20:00,56.65,56.69,56.62,56.62,9700.0,50.065,50.1004,50.0385,50.0385,9700.0
2010-12-09 11:25:00,56.63,56.67,56.61,56.63,6600.0,50.0474,50.0827,50.0297,50.0474,6600.0
2010-12-09 11:30:00,56.65,56.67,56.49,56.55,10900.0,50.065,50.0827,49.9236,49.9767,10900.0
2010-12-09 11:35:00,56.56,56.6,56.52,56.53,6700.0,49.9855,50.0208,49.9501,49.959,6700.0
2010-12-09 11:40:00,56.53,56.53,56.43,56.43,6600.0,49.959,49.959,49.8706,49.8706,6600.0
2010-12-09 11:45:00,56.41,56.49,56.4,56.43,6400.0,49.8529,49.9236,49.8441,49.8706,6400.0
2010-12-09 11:50:00,56.42,56.48,56.42,56.47,5200.0,49.8618,49.9148,49.8618,49.906,5200.0
2010-12-09 11:55:00,56.47,56.51,56.43,56.49,8700.0,49.906,49.9413,49.8706,49.9236,8700.0
2010-12-09 12:00:00,56.49,56.55,56.49,56.5,6500.0,49.9236,49.9767,49.9236,49.9325,6500.0
2010-12-09 12:05:00,56.5,56.51,56.47,56.5,3400.0,49.9325,49.9413,49.906,49.9325,3400.0
2010-12-09 12:10:00,56.51,56.51,56.46,56.46,6900.0,49.9413,49.9413,49.8971,49.8971,6900.0
2010-12-09 12:15:00,56.47,56.47,56.42,56.46,5200.0,49.906,49.906,49.8618,49.8971,5200.0
2010-12-09 12:20:00,56.45,56.47,56.41,56.44,6200.0,49.8883,49.906,49.8529,49.8794,6200.0
2010-12-09 12:25:00,56.44,56.47,56.42,56.45,7200.0,49.8794,49.906,49.8618,49.8883,7200.0
2010-12-09 12:30:00,56.45,56.45,56.41,56.42,1900.0,49.8883,49.8883,49.8529,49.8618,1900.0
2010-12-09 12:35:00,56.41,56.42,56.35,56.42,3900.0,49.8529,49.8618,49.7999,49.8618,3900.0
2010-12-09 12:40:00,56.42,56.43,56.39,56.4,2900.0,49.8618,49.8706,49.8353,49.8441,2900.0
2010-12-09 12:45:00,56.4,56.41,56.38,56.38,3200.0,49.8441,49.8529,49.8264,49.8264,3200.0
2010-12-09 12:50:00,56.37,56.42,56.37,56.42,5400.0,49.8176,49.8618,49.8176,49.8618,5400.0
2010-12-09 12:55:00,56.44,56.44,56.38,56.38,4300.0,49.8794,49.8794,49.8264,49.8264,4300.0
2010-12-09 13:00:00,56.39,56.41,56.35,56.37,17600.0,49.8353,49.8529,49.7999,49.8176,17600.0
2010-12-09 13:05:00,56.37,56.38,56.33,56.35,15500.0,49.8176,49.8264,49.7822,49.7999,15500.0
2010-12-09 13:10:00,56.36,56.38,56.29,56.3,14100.0,49.8087,49.8264,49.7469,49.7557,14100.0
2010-12-09 13:15:00,56.29,56.32,56.26,56.26,9700.0,49.7469,49.7734,49.7204,49.7204,9700.0
2010-12-09 13:20:00,56.26,56.27,56.21,56.24,13400.0,49.7204,49.7292,49.6762,49.7027,13400.0
2010-12-09 13:25:00,56.25,56.27,56.23,56.24,9800.0,49.7115,49.7292,49.6939,49.7027,9800.0
2010-12-09 13:30:00,56.26,56.27,56.13,56.13,23500.0,49.7204,49.7292,49.6055,49.6055,23500.0
2010-12-09 13:35:00,56.14,56.17,56.12,56.13,14800.0,49.6143,49.6408,49.5966,49.6055,14800.0
2010-12-09 13:40:00,56.14,56.15,56.08,56.1,10500.0,49.6143,49.6232,49.5613,49.579,10500.0
2010-12-09 13:45:00,56.1,56.12,56.08,56.09,9400.0,49.579,49.5966,49.5613,49.5701,9400.0
2010-12-09 13:50:00,56.1,56.1,56.06,56.07,11800.0,49.579,49.579,49.5436,49.5525,11800.0
2010-12-09 13:55:00,56.07,56.09,56.02,56.05,11000.0,49.5525,49.5701,49.5083,49.5348,11000.0
2010-12-09 14:00:00,56.04,56.06,56.03,56.04,18000.0,49.5259,49.5436,49.5171,49.5259,18000.0
2010-12-09 14:05:00,56.04,56.08,56.01,56.08,19900.0,49.5259,49.5613,49.4994,49.5613,19900.0
2010-12-09 14:10:00,56.08,56.12,56.05,56.09,12600.0,49.5613,49.5966,49.5348,49.5701,12600.0
2010-12-09 14:15:00,56.09,56.11,56.05,56.06,12900.0,49.5701,49.5878,49.5348,49.5436,12900.0
2010-12-09 14:20:00,56.03,56.05,55.98,55.98,14500.0,49.5171,49.5348,49.4729,49.4729,14500.0
2010-12-09 14:25:00,55.99,56.01,55.99,56.0,8900.0,49.4817,49.4994,49.4817,49.4906,8900.0
2010-12-09 14:30:00,56.0,56.03,55.97,56.02,33400.0,49.4906,49.5171,49.4641,49.5083,33400.0
2010-12-09 14:35:00,56.03,56.05,55.99,56.04,14700.0,49.5171,49.5348,49.4817,49.5259,14700.0
2010-12-09 14:40:00,56.03,56.04,55.99,56.0,75800.0,49.5171,49.5259,49.4817,49.4906,75800.0
2010-12-09 14:45:00,56.0,56.01,55.92,55.94,16400.0,49.4906,49.4994,49.4199,49.4376,16400.0
2010-12-09 14:50:00,55.93,55.95,55.9,55.92,9100.0,49.4287,49.4464,49.4022,49.4199,9100.0
2010-12-09 14:55:00,55.93,55.98,55.93,55.96,15000.0,49.4287,49.4729,49.4287,49.4552,15000.0
2010-12-09 15:00:00,55.97,56.01,55.96,56.0,19700.0,49.4641,49.4994,49.4552,49.4906,19700.0
2010-12-09 15:05:00,55.99,55.99,55.96,55.99,13800.0,49.4817,49.4817,49.4552,49.4817,13800.0
2010-12-09 15:10:00,55.98,56.0,55.97,55.97,10500.0,49.4729,49.4906,49.4641,49.4641,10500.0
2010-12-09 15:15:00,55.97,56.0,55.97,55.99,15800.0,49.4641,49.4906,49.4641,49.4817,15800.0
2010-12-09 15:20:00,55.99,56.0,55.96,55.97,10200.0,49.4817,49.4906,49.4552,49.4641,10200.0
2010-12-09 15:25:00,55.97,55.99,55.95,55.97,14300.0,49.4641,49.4817,49.4464,49.4641,14300.0
2010-12-09 15:30:00,55.96,55.99,55.95,55.99,21900.0,49.4552,49.4817,49.4464,49.4817,21900.0
2010-12-09 15:35:00,55.98,56.01,55.98,55.99,16900.0,49.4729,49.4994,49.4729,49.4817,16900.0
2010-12-09 15:40:00,56.0,56.12,55.99,56.08,26200.0,49.4906,49.5966,49.4817,49.5613,26200.0
2010-12-09 15:45:00,56.09,56.13,56.06,56.11,35300.0,49.5701,49.6055,49.5436,49.5878,35300.0
2010-12-09 15:50:00,56.12,56.15,56.09,56.09,34700.0,49.5966,49.6232,49.5701,49.5701,34700.0
2010-12-09 15:55:00,56.1,56.11,56.04,56.1,39200.0,49.579,49.5878,49.5259,49.579,39200.0
2010-12-10 09:30:00,56.21,56.57,56.2,56.53,18500.0,49.6762,49.9943,49.6673,49.959,18500.0
2010-12-10 09:35:00,56.55,56.64,56.46,56.5,34700.0,49.9767,50.0562,49.8971,49.9325,34700.0
2010-12-10 09:40:00,56.54,56.73,56.52,56.64,28200.0,49.9678,50.1357,49.9501,50.0562,28200.0
2010-12-10 09:45:00,56.68,56.72,56.52,56.58,35000.0,50.0915,50.1269,49.9501,50.0032,35000.0
2010-12-10 09:50:00,56.58,56.74,56.58,56.69,17600.0,50.0032,50.1446,50.0032,50.1004,17600.0
2010-12-10 09:55:00,56.72,56.81,56.66,56.81,32200.0,50.1269,50.2064,50.0739,50.2064,32200.0
2010-12-10 10:00:00,56.81,56.87,56.75,56.75,22600.0,50.2064,50.2595,50.1534,50.1534,22600.0
2010-12-10 10:05:00,56.75,56.95,56.73,56.78,11800.0,50.1534,50.3302,50.1357,50.1799,11800.0
2010-12-10 10:10:00,56.8,56.94,56.8,56.89,26600.0,50.1976,50.3213,50.1976,50.2771,26600.0
2010-12-10 10:15:00,56.89,57.0,56.89,57.0,9600.0,50.2771,50.3743,50.2771,50.3743,9600.0
2010-12-10 10:20:00,56.97,57.1,56.94,57.0,13600.0,50.3478,50.4627,50.3213,50.3743,13600.0
2010-12-10 10:25:00,57.0,57.05,56.87,56.87,25000.0,50.3743,50.4185,50.2595,50.2595,25000.0
2010-12-10 10:30:00,56.91,56.97,56.9,56.95,6900.0,50.2948,50.3478,50.286,50.3302,6900.0
2010-12-10 10:35:00,56.97,56.97,56.84,56.9,21700.0,50.3478,50.3478,50.2329,50.286,21700.0
2010-12-10 10:40:00,56.91,57.03,56.87,57.0,8100.0,50.2948,50.4009,50.2595,50.3743,8100.0
2010-12-10 10:45:00,57.0,57.05,56.98,57.04,8600.0,50.3743,50.4185,50.3567,50.4097,8600.0
2010-12-10 10:50:00,57.06,57.11,57.02,57.02,10500.0,50.4274,50.4716,50.392,50.392,10500.0
2010-12-10 10:55:00,56.99,57.01,56.93,56.95,5400.0,50.3655,50.3832,50.3125,50.3302,5400.0
2010-12-10 11:00:00,56.95,57.06,56.94,57.01,8200.0,50.3302,50.4274,50.3213,50.3832,8200.0
2010-12-10 11:05:00,57.01,57.09,56.98,57.0,13600.0,50.3832,50.4539,50.3567,50.3743,13600.0
2010-12-10 11:10:00,57.01,57.02,56.9,56.92,12200.0,50.3832,50.392,50.286,50.3036,12200.0
2010-12-10 11:15:00,56.92,56.92,56.85,56.88,7600.0,50.3036,50.3036,50.2418,50.2683,7600.0
2010-12-10 11:20:00,56.88,56.92,56.85,56.85,6800.0,50.2683,50.3036,50.2418,50.2418,6800.0
2010-12-10 11:25:00,56.85,56.9,56.79,56.8,27500.0,50.2418,50.286,50.1888,50.1976,27500.0
2010-12-10 11:30:00,56.8,56.81,56.73,56.81,24300.0,50.1976,50.2064,50.1357,50.2064,24300.0
2010-12-10 11:35:00,56.8,56.88,56.8,56.84,6200.0,50.1976,50.2683,50.1976,50.2329,6200.0
2010-12-10 11:40:00,56.85,56.85,56.78,56.8,7800.0,50.2418,50.2418,50.1799,50.1976,7800.0
2010-12-10 11:45:00,56.81,56.84,56.74,56.83,6000.0,50.2064,50.2329,50.1446,50.2241,6000.0
2010-12-10 11:50:00,56.85,56.88,56.79,56.8,8400.0,50.2418,50.2683,50.1888,50.1976,8400.0
2010-12-10 11:55:00,56.8,56.9,56.8,56.87,8000.0,50.1976,50.286,50.1976,50.2595,8000.0
2010-12-10 12:00:00,56.87,56.89,56.8,56.8,2900.0,50.2595,50.2771,50.1976,50.1976,2900.0
2010-12-10 12:05:00,56.8,56.82,56.8,56.81,6400.0,50.1976,50.2153,50.1976,50.2064,6400.0
2010-12-10 12:10:00,56.8,56.84,56.77,56.82,9000.0,50.1976,50.2329,50.1711,50.2153,9000.0
2010-12-10 12:15:00,56.82,56.84,56.81,56.83,2400.0,50.2153,50.2329,50.2064,50.2241,2400.0
2010-12-10 12:20:00,56.84,56.85,56.78,56.78,2900.0,50.2329,50.2418,50.1799,50.1799,2900.0
2010-12-10 12:25:00,56.8,56.88,56.8,56.86,5000.0,50.1976,50.2683,50.1976,50.2506,5000.0
2010-12-10 12:30:00,56.84,56.87,56.78,56.78,11600.0,50.2329,50.2595,50.1799,50.1799,11600.0
2010-12-10 12:35:00,56.78,56.86,56.78,56.85,9000.0,50.1799,50.2506,50.1799,50.2418,9000.0
2010-12-10 12:40:00,56.85,56.85,56.76,56.78,10800.0,50.2418,50.2418,50.1622,50.1799,10800.0
2010-12-10 12:45:00,56.77,56.79,56.73,56.74,18900.0,50.1711,50.1888,50.1357,50.1446,18900.0
2010-12-10 12:50:00,56.75,56.75,56.69,56.7,7200.0,50.1534,50.1534,50.1004,50.1092,7200.0
2010-12-10 12:55:00,56.7,56.71,56.67,56.69,6300.0,50.1092,50.1181,50.0827,50.1004,6300.0
2010-12-10 13:00:00,56.7,56.73,56.69,56.71,15600.0,50.1092,50.1357,50.1004,50.1181,15600.0
2010-12-10 13:05:00,56.71,56.76,56.66,56.75,17500.0,50.1181,50.1622,50.0739,50.1534,17500.0
2010-12-10 13:10:00,56.74,56.75,56.69,56.7,34200.0,50.1446,50.1534,50.1004,50.1092,34200.0
2010-12-10 13:15:00,56.69,56.72,56.66,56.66,10300.0,50.1004,50.1269,50.0739,50.0739,10300.0
2010-12-10 13:20:00,56.65,56.66,56.64,56.64,9700.0,50.065,50.0739,50.0562,50.0562,9700.0
2010-12-10 13:25:00,56.65,56.66,56.64,56.66,4500.0,50.065,50.0739,50.0562,50.0739,4500.0
2010-12-10 13:30:00,56.65,56.66,56.6,56.62,10400.0,50.065,50.0739,50.0208,50.0385,10400.0
2010-12-10 13:35:00,56.63,56.66,56.6,56.64,9200.0,50.0474,50.0739,50.0208,50.0562,9200.0
2010-12-10 13:40:00,56.65,56.67,56.63,56.67,4000.0,50.065,50.0827,50.0474,50.0827,4000.0
2010-12-10 13:45:00,56.68,56.73,56.64,56.68,10300.0,50.0915,50.1357,50.0562,50.0915,10300.0
2010-12-10 13:50:00,56.68,56.68,56.66,56.66,7200.0,50.0915,50.0915,50.0739,50.0739,7200.0
2010-12-10 13:55:00,56.68,56.75,56.65,56.72,15200.0,50.0915,50.1534,50.065,50.1269,15200.0
2010-12-10 14:00:00,56.7,56.7,56.64,56.67,10600.0,50.1092,50.1092,50.0562,50.0827,10600.0
2010-12-10 14:05:00,56.69,56.69,56.66,56.69,2700.0,50.1004,50.1004,50.0739,50.1004,2700.0
2010-12-10 14:10:00,56.69,56.73,56.69,56.72,3400.0,50.1004,50.1357,50.1004,50.1269,3400.0
2010-12-10 14:15:00,56.72,56.72,56.68,56.69,2300.0,50.1269,50.1269,50.0915,50.1004,2300.0
2010-12-10 14:20:00,56.69,56.7,56.67,56.7,5200.0,50.1004,50.1092,50.0827,50.1092,5200.0
2010-12-10 14:25:00,56.69,56.69,56.65,56.66,6100.0,50.1004,50.1004,50.065,50.0739,6100.0
2010-12-10 14:30:00,56.65,56.65,56.62,56.65,4600.0,50.065,50.065,50.0385,50.065,4600.0
2010-12-10 14:35:00,56.63,56.64,56.6,56.64,2600.0,50.0474,50.0562,50.0208,50.0562,2600.0
2010-12-10 14:40:00,56.65,56.68,56.65,56.68,1600.0,50.065,50.0915,50.065,50.0915,1600.0
2010-12-10 14:45:00,56.66,56.68,56.61,56.64,7600.0,50.0739,50.0915,50.0297,50.0562,7600.0
2010-12-10 14:50:00,56.63,56.64,56.59,56.6,3300.0,50.0474,50.0562,50.012,50.0208,3300.0
2010-12-10 14:55:00,56.59,56.64,56.59,56.6,3900.0,50.012,50.0562,50.012,50.0208,3900.0
2010-12-10 15:00:00,56.6,56.63,56.58,56.58,11300.0,50.0208,50.0474,50.0032,50.0032,11300.0
2010-12-10 15:05:00,56.59,56.6,56.55,56.57,6500.0,50.012,50.0208,49.9767,49.9943,6500.0
2010-12-10 15:10:00,56.57,56.57,56.55,56.55,5100.0,49.9943,49.9943,49.9767,49.9767,5100.0
2010-12-10 15:15:00,56.55,56.55,56.5,56.53,14300.0,49.9767,49.9767,49.9325,49.959,14300.0
2010-12-10 15:20:00,56.53,56.54,56.45,56.46,13700.0,49.959,49.9678,49.8883,49.8971,13700.0
2010-12-10 15:25:00,56.46,56.47,56.43,56.47,18000.0,49.8971,49.906,49.8706,49.906,18000.0
2010-12-10 15:30:00,56.47,56.52,56.45,56.49,22400.0,49.906,49.9501,49.8883,49.9236,22400.0
2010-12-10 15:35:00,56.48,56.49,56.44,56.47,18300.0,49.9148,49.9236,49.8794,49.906,18300.0
2010-12-10 15:40:00,56.46,56.56,56.45,56.51,27500.0,49.8971,49.9855,49.8883,49.9413,27500.0
2010-12-10 15:45:00,56.51,56.55,56.43,56.45,47700.0,49.9413,49.9767,49.8706,49.8883,47700.0
2010-12-10 15:50:00,56.45,56.52,56.44,56.5,54100.0,49.8883,49.9501,49.8794,49.9325,54100.0
2010-12-10 15:55:00,56.51,56.53,56.45,56.45,66100.0,49.9413,49.959,49.8883,49.8883,66100.0
2010-12-13 09:30:00,56.62,56.7,56.39,56.52,33800.0,50.0385,50.1092,49.8353,49.9501,33800.0
2010-12-13 09:35:00,56.56,56.7,56.44,56.53,28600.0,49.9855,50.1092,49.8794,49.959,28600.0
2010-12-13 09:40:00,56.55,56.56,56.33,56.48,33600.0,49.9767,49.9855,49.7822,49.9148,33600.0
2010-12-13 09:45:00,56.5,56.59,56.41,56.47,15400.0,49.9325,50.012,49.8529,49.906,15400.0
2010-12-13 09:50:00,56.45,56.54,56.44,56.49,42100.0,49.8883,49.9678,49.8794,49.9236,42100.0
2010-12-13 09:55:00,56.5,56.58,56.46,56.52,30400.0,49.9325,50.0032,49.8971,49.9501,30400.0
2010-12-13 10:00:00,56.54,56.74,56.54,56.66,25200.0,49.9678,50.1446,49.9678,50.0739,25200.0
2010-12-13 10:05:00,56.65,56.67,56.57,56.59,13500.0,50.065,50.0827,49.9943,50.012,13500.0
2010-12-13 10:10:00,56.62,56.65,56.52,56.52,16500.0,50.0385,50.065,49.9501,49.9501,16500.0
2010-12-13 10:15:00,56.54,56.7,56.52,56.7,15600.0,49.9678,50.1092,49.9501,50.1092,15600.0
2010-12-13 10:20:00,56.69,56.69,56.58,56.59,15400.0,50.1004,50.1004,50.0032,50.012,15400.0
2010-12-13 10:25:00,56.59,56.66,56.54,56.54,36200.0,50.012,50.0739,49.9678,49.9678,36200.0
2010-12-13 10:30:00,56.57,56.73,56.54,56.67,32100.0,49.9943,50.1357,49.9678,50.0827,32100.0
2010-12-13 10:35:00,56.69,56.75,56.68,56.69,19200.0,50.1004,50.1534,50.0915,50.1004,19200.0
2010-12-13 10:40:00,56.71,56.76,56.69,56.72,10400.0,50.1181,50.1622,50.1004,50.1269,10400.0
2010-12-13 10:45:00,56.72,56.79,56.68,56.71,23300.0,50.1269,50.1888,50.0915,50.1181,23300.0
2010-12-13 10:50:00,56.71,56.72,56.66,56.7,13400.0,50.1181,50.1269,50.0739,50.1092,13400.0
2010-12-13 10:55:00,56.69,56.73,56.61,56.7,13100.0,50.1004,50.1357,50.0297,50.1092,13100.0
2010-12-13 11:00:00,56.67,56.71,56.62,56.62,13700.0,50.0827,50.1181,50.0385,50.0385,13700.0
2010-12-13 11:05:00,56.61,56.63,56.5,56.51,9200.0,50.0297,50.0474,49.9325,49.9413,9200.0
2010-12-13 11:10:00,56.51,56.53,56.38,56.38,10600.0,49.9413,49.959,49.8264,49.8264,10600.0
2010-12-13 11:15:00,56.37,56.45,56.36,56.45,12800.0,49.8176,49.8883,49.8087,49.8883,12800.0
2010-12-13 11:20:00,56.43,56.43,56.28,56.28,6900.0,49.8706,49.8706,49.738,49.738,6900.0
2010-12-13 11:25:00,56.29,56.29,56.2,56.2,18900.0,49.7469,49.7469,49.6673,49.6673,18900.0
2010-12-13 11:30:00,56.19,56.22,56.1,56.1,22100.0,49.6585,49.685,49.579,49.579,22100.0
2010-12-13 11:35:00,56.1,56.15,56.06,56.13,11500.0,49.579,49.6232,49.5436,49.6055,11500.0
2010-12-13 11:40:00,56.12,56.23,56.11,56.19,4800.0,49.5966,49.6939,49.5878,49.6585,4800.0
2010-12-13 11:45:00,56.19,56.22,56.18,56.2,7600.0,49.6585,49.685,49.6497,49.6673,7600.0
2010-12-13 11:50:00,56.19,56.21,56.15,56.15,6300.0,49.6585,49.6762,49.6232,49.6232,6300.0
2010-12-13 11:55:00,56.15,57.8,56.14,57.57,335000.0,49.6232,51.0814,49.6143,50.8781,335000.0
2010-12-13 12:00:00,57.59,57.65,56.59,56.74,321500.0,50.8958,50.9488,50.012,50.1446,321500.0
2010-12-13 12:05:00,56.75,56.97,56.66,56.71,136700.0,50.1534,50.3478,50.0739,50.1181,136700.0
2010-12-13 12:10:00,56.72,56.87,56.66,56.8,45300.0,50.1269,50.2595,50.0739,50.1976,45300.0
2010-12-13 12:15:00,56.81,56.81,56.59,56.67,32600.0,50.2064,50.2064,50.012,50.0827,32600.0
2010-12-13 12:20:00,56.67,56.85,56.64,56.82,16300.0,50.0827,50.2418,50.0562,50.2153,16300.0
2010-12-13 12:25:00,56.79,56.8,56.67,56.67,5400.0,50.1888,50.1976,50.0827,50.0827,5400.0
2010-12-13 12:30:00,56.66,56.66,56.57,56.57,7100.0,50.0739,50.0739,49.9943,49.9943,7100.0
2010-12-13 12:35:00,56.6,56.69,56.6,56.67,6100.0,50.0208,50.1004,50.0208,50.0827,6100.0
2010-12-13 12:40:00,56.67,56.72,56.64,56.65,4900.0,50.0827,50.1269,50.0562,50.065,4900.0
2010-12-13 12:45:00,56.64,56.71,56.64,56.69,7900.0,50.0562,50.1181,50.0562,50.1004,7900.0
2010-12-13 12:50:00,56.69,56.71,56.68,56.68,3700.0,50.1004,50.1181,50.0915,50.0915,3700.0
2010-12-13 12:55:00,56.68,56.68,56.63,56.64,6200.0,50.0915,50.0915,50.0474,50.0562,6200.0
2010-12-13 13:00:00,56.62,56.62,56.54,56.55,5800.0,50.0385,50.0385,49.9678,49.9767,5800.0
2010-12-13 13:05:00,56.55,56.6,56.51,56.6,8300.0,49.9767,50.0208,49.9413,50.0208,8300.0
2010-12-13 13:10:00,56.6,56.67,56.58,56.66,15300.0,50.0208,50.0827,50.0032,50.0739,15300.0
2010-12-13 13:15:00,56.66,56.74,56.62,56.7,13100.0,50.0739,50.1446,50.0385,50.1092,13100.0
2010-12-13 13:20:00,56.74,56.74,56.7,56.72,6100.0,50.1446,50.1446,50.1092,50.1269,6100.0
2010-12-13 13:25:00,56.69,56.69,56.62,56.65,4600.0,50.1004,50.1004,50.0385,50.065,4600.0
2010-12-13 13:30:00,56.64,56.64,56.52,56.62,15800.0,50.0562,50.0562,49.9501,50.0385,15800.0
2010-12-13 13:35:00,56.6,56.62,56.59,56.6,8000.0,50.0208,50.0385,50.012,50.0208,8000.0
2010-12-13 13:40:00,56.61,56.62,56.47,56.47,10300.0,50.0297,50.0385,49.906,49.906,10300.0
2010-12-13 13:45:00,56.51,56.53,56.43,56.49,21600.0,49.9413,49.959,49.8706,49.9236,21600.0
2010-12-13 13:50:00,56.47,56.47,56.31,56.34,11700.0,49.906,49.906,49.7646,49.7911,11700.0
2010-12-13 13:55:00,56.32,56.47,56.32,56.47,8800.0,49.7734,49.906,49.7734,49.906,8800.0
2010-12-13 14:00:00,56.47,56.56,56.47,56.49,8200.0,49.906,49.9855,49.906,49.9236,8200.0
2010-12-13 14:05:00,56.49,56.54,56.47,56.53,3300.0,49.9236,49.9678,49.906,49.959,3300.0
2010-12-13 14:10:00,56.54,56.57,56.5,56.52,12200.0,49.9678,49.9943,49.9325,49.9501,12200.0
2010-12-13 14:15:00,56.53,56.58,56.53,56.58,6900.0,49.959,50.0032,49.959,50.0032,6900.0
2010-12-13 14:20:00,56.6,56.6,56.44,56.48,6100.0,50.0208,50.0208,49.8794,49.9148,6100.0
2010-12-13 14:25:00,56.48,56.54,56.47,56.53,3600.0,49.9148,49.9678,49.906,49.959,3600.0
2010-12-13 14:30:00,56.52,56.62,56.49,56.62,5800.0,49.9501,50.0385,49.9236,50.0385,5800.0
2010-12-13 14:35:00,56.61,56.63,56.55,56.63,9400.0,50.0297,50.0474,49.9767,50.0474,9400.0
2010-12-13 14:40:00,56.64,56.65,56.57,56.61,10900.0,50.0562,50.065,49.9943,50.0297,10900.0
2010-12-13 14:45:00,56.6,56.64,56.57,56.64,5700.0,50.0208,50.0562,49.9943,50.0562,5700.0
2010-12-13 14:50:00,56.64,56.64,56.57,56.58,3600.0,50.0562,50.0562,49.9943,50.0032,3600.0
2010-12-13 14:55:00,56.58,56.61,56.56,56.56,8200.0,50.0032,50.0297,49.9855,49.9855,8200.0
2010-12-13 15:00:00,56.57,56.6,56.56,56.58,11400.0,49.9943,50.0208,49.9855,50.0032,11400.0
2010-12-13 15:05:00,56.57,56.58,56.5,56.53,13300.0,49.9943,50.0032,49.9325,49.959,13300.0
2010-12-13 15:10:00,56.55,56.58,56.54,56.56,18500.0,49.9767,50.0032,49.9678,49.9855,18500.0
2010-12-13 15:15:00,56.56,56.67,56.55,56.67,25000.0,49.9855,50.0827,49.9767,50.0827,25000.0
2010-12-13 15:20:00,56.66,56.67,56.59,56.61,16000.0,50.0739,50.0827,50.012,50.0297,16000.0
2010-12-13 15:25:00,56.6,56.7,56.6,56.68,16800.0,50.0208,50.1092,50.0208,50.0915,16800.0
2010-12-13 15:30:00,56.68,56.74,56.65,56.65,31200.0,50.0915,50.1446,50.065,50.065,31200.0
2010-12-13 15:35:00,56.65,56.78,56.65,56.76,26400.0,50.065,50.1799,50.065,50.1622,26400.0
2010-12-13 15:40:00,56.76,56.77,56.75,56.75,34700.0,50.1622,50.1711,50.1534,50.1534,34700.0
2010-12-13 15:45:00,56.75,56.75,56.63,56.64,50100.0,50.1534,50.1534,50.0474,50.0562,50100.0
2010-12-13 15:50:00,56.64,56.66,56.61,56.64,42500.0,50.0562,50.0739,50.0297,50.0562,42500.0
2010-12-13 15:55:00,56.64,56.65,56.52,56.57,51300.0,50.0562,50.065,49.9501,49.9943,51300.0
2010-12-14 09:30:00,56.53,56.83,56.5,56.83,22200.0,49.959,50.2241,49.9325,50.2241,22200.0
2010-12-14 09:35:00,56.79,56.94,56.68,56.84,16800.0,50.1888,50.3213,50.0915,50.2329,16800.0
2010-12-14 09:40:00,56.79,56.79,56.56,56.58,13400.0,50.1888,50.1888,49.9855,50.0032,13400.0
2010-12-14 09:45:00,56.57,56.68,56.57,56.61,11900.0,49.9943,50.0915,49.9943,50.0297,11900.0
2010-12-14 09:50:00,56.63,56.72,56.57,56.57,11100.0,50.0474,50.1269,49.9943,49.9943,11100.0
2010-12-14 09:55:00,56.59,56.73,56.59,56.72,10400.0,50.012,50.1357,50.012,50.1269,10400.0
2010-12-14 10:00:00,56.71,56.85,56.71,56.85,9900.0,50.1181,50.2418,50.1181,50.2418,9900.0
2010-12-14 10:05:00,56.86,56.92,56.79,56.9,10700.0,50.2506,50.3036,50.1888,50.286,10700.0
2010-12-14 10:10:00,56.91,56.91,56.79,56.81,9400.0,50.2948,50.2948,50.1888,50.2064,9400.0
2010-12-14 10:15:00,56.81,56.88,56.8,56.85,8400.0,50.2064,50.2683,50.1976,50.2418,8400.0
2010-12-14 10:20:00,56.84,56.95,56.84,56.85,9800.0,50.2329,50.3302,50.2329,50.2418,9800.0
2010-12-14 10:25:00,56.85,56.88,56.82,56.85,10100.0,50.2418,50.2683,50.2153,50.2418,10100.0
2010-12-14 10:30:00,56.85,56.87,56.82,56.85,7700.0,50.2418,50.2595,50.2153,50.2418,7700.0
2010-12-14 10:35:00,56.85,56.85,56.8,56.8,7800.0,50.2418,50.2418,50.1976,50.1976,7800.0
2010-12-14 10:40:00,56.8,56.86,56.79,56.8,5300.0,50.1976,50.2506,50.1888,50.1976,5300.0
2010-12-14 10:45:00,56.8,56.83,56.67,56.67,7600.0,50.1976,50.2241,50.0827,50.0827,7600.0
2010-12-14 10:50:00,56.67,56.75,56.67,56.69,6400.0,50.0827,50.1534,50.0827,50.1004,6400.0
2010-12-14 10:55:00,56.68,56.71,56.61,56.61,4300.0,50.0915,50.1181,50.0297,50.0297,4300.0
2010-12-14 11:00:00,56.62,56.81,56.62,56.78,12100.0,50.0385,50.2064,50.0385,50.1799,12100.0
2010-12-14 11:05:00,56.75,56.76,56.66,56.66,6900.0,50.1534,50.1622,50.0739,50.0739,6900.0
2010-12-14 11:10:00,56.66,56.73,56.64,56.69,6100.0,50.0739,50.1357,50.0562,50.1004,6100.0
2010-12-14 11:15:00,56.67,56.7,56.67,56.67,2900.0,50.0827,50.1092,50.0827,50.0827,2900.0
2010-12-14 11:20:00,56.67,56.69,56.65,56.65,3300.0,50.0827,50.1004,50.065,50.065,3300.0
2010-12-14 11:25:00,56.65,56.65,56.6,56.61,4800.0,50.065,50.065,50.0208,50.0297,4800.0
2010-12-14 11:30:00,56.61,56.63,56.6,56.63,12900.0,50.0297,50.0474,50.0208,50.0474,12900.0
2010-12-14 11:35:00,56.64,56.72,56.6,56.6,6900.0,50.0562,50.1269,50.0208,50.0208,6900.0
2010-12-14 11:40:00,56.61,56.64,56.6,56.6,5300.0,50.0297,50.0562,50.0208,50.0208,5300.0
2010-12-14 11:45:00,56.62,56.71,56.6,56.71,4800.0,50.0385,50.1181,50.0208,50.1181,4800.0
2010-12-14 11:50:00,56.7,56.72,56.64,56.65,4400.0,50.1092,50.1269,50.0562,50.065,4400.0
2010-12-14 11:55:00,56.64,56.69,56.64,56.66,4000.0,50.0562,50.1004,50.0562,50.0739,4000.0
2010-12-14 12:00:00,56.65,56.66,56.63,56.63,1400.0,50.065,50.0739,50.0474,50.0474,1400.0
2010-12-14 12:05:00,56.63,56.64,56.56,56.6,7000.0,50.0474,50.0562,49.9855,50.0208,7000.0
2010-12-14 12:10:00,56.58,56.59,56.57,56.58,1900.0,50.0032,50.012,49.9943,50.0032,1900.0
2010-12-14 12:15:00,56.58,56.6,56.57,56.57,2900.0,50.0032,50.0208,49.9943,49.9943,2900.0
2010-12-14 12:20:00,56.58,56.61,56.56,56.6,3100.0,50.0032,50.0297,49.9855,50.0208,3100.0
2010-12-14 12:25:00,56.6,56.6,56.57,56.58,4900.0,50.0208,50.0208,49.9943,50.0032,4900.0
2010-12-14 12:30:00,56.58,56.58,56.56,56.58,4600.0,50.0032,50.0032,49.9855,50.0032,4600.0
2010-12-14 12:35:00,56.57,56.59,56.57,56.57,5100.0,49.9943,50.012,49.9943,49.9943,5100.0
2010-12-14 12:40:00,56.58,56.58,56.56,56.56,4000.0,50.0032,50.0032,49.9855,49.9855,4000.0
2010-12-14 12:45:00,56.56,56.62,56.56,56.62,5600.0,49.9855,50.0385,49.9855,50.0385,5600.0
2010-12-14 12:50:00,56.61,56.68,56.6,56.65,9100.0,50.0297,50.0915,50.0208,50.065,9100.0
2010-12-14 12:55:00,56.65,56.67,56.62,56.66,3900.0,50.065,50.0827,50.0385,50.0739,3900.0
2010-12-14 13:00:00,56.66,56.68,56.63,56.63,5000.0,50.0739,50.0915,50.0474,50.0474,5000.0
2010-12-14 13:05:00,56.63,56.63,56.58,56.58,3700.0,50.0474,50.0474,50.0032,50.0032,3700.0
2010-12-14 13:10:00,56.59,56.59,56.56,56.57,9200.0,50.012,50.012,49.9855,49.9943,9200.0
2010-12-14 13:15:00,56.57,56.61,56.57,56.59,4200.0,49.9943,50.0297,49.9943,50.012,4200.0
2010-12-14 13:20:00,56.6,56.6,56.58,56.58,4000.0,50.0208,50.0208,50.0032,50.0032,4000.0
2010-12-14 13:25:00,56.58,56.58,56.56,56.56,7700.0,50.0032,50.0032,49.9855,49.9855,7700.0
2010-12-14 13:30:00,56.56,56.56,56.48,56.49,16000.0,49.9855,49.9855,49.9148,49.9236,16000.0
2010-12-14 13:35:00,56.5,56.56,56.5,56.54,10000.0,49.9325,49.9855,49.9325,49.9678,10000.0
2010-12-14 13:40:00,56.54,56.68,56.54,56.68,39600.0,49.9678,50.0915,49.9678,50.0915,39600.0
2010-12-14 13:45:00,56.66,56.68,56.61,56.61,4000.0,50.0739,50.0915,50.0297,50.0297,4000.0
2010-12-14 13:50:00,56.63,56.67,56.63,56.65,11600.0,50.0474,50.0827,50.0474,50.065,11600.0
2010-12-14 13:55:00,56.66,56.66,56.65,56.65,9400.0,50.0739,50.0739,50.065,50.065,9400.0
2010-12-14 14:00:00,56.66,56.66,56.65,56.65,10200.0,50.0739,50.0739,50.065,50.065,10200.0
2010-12-14 14:05:00,56.65,56.66,56.59,56.59,5100.0,50.065,50.0739,50.012,50.012,5100.0
2010-12-14 14:10:00,56.59,56.63,56.59,56.63,24000.0,50.012,50.0474,50.012,50.0474,24000.0
2010-12-14 14:15:00,56.63,56.66,56.46,56.56,63800.0,50.0474,50.0739,49.8971,49.9855,63800.0
2010-12-14 14:20:00,56.55,56.56,56.41,56.41,28300.0,49.9767,49.9855,49.8529,49.8529,28300.0
2010-12-14 14:25:00,56.42,56.47,56.39,56.46,9300.0,49.8618,49.906,49.8353,49.8971,9300.0
2010-12-14 14:30:00,56.45,56.5,56.42,56.46,14000.0,49.8883,49.9325,49.8618,49.8971,14000.0
2010-12-14 14:35:00,56.45,56.45,56.35,56.35,15000.0,49.8883,49.8883,49.7999,49.7999,15000.0
2010-12-14 14:40:00,56.35,56.35,56.26,56.27,17000.0,49.7999,49.7999,49.7204,49.7292,17000.0
2010-12-14 14:45:00,56.27,56.34,56.26,56.28,19000.0,49.7292,49.7911,49.7204,49.738,19000.0
2010-12-14 14:50:00,56.27,56.3,56.24,56.24,13000.0,49.7292,49.7557,49.7027,49.7027,13000.0
2010-12-14 14:55:00,56.24,56.26,56.2,56.24,21900.0,49.7027,49.7204,49.6673,49.7027,21900.0
2010-12-14 15:00:00,56.25,56.27,56.2,56.21,17300.0,49.7115,49.7292,49.6673,49.6762,17300.0
2010-12-14 15:05:00,56.21,56.25,56.21,56.21,17200.0,49.6762,49.7115,49.6762,49.6762,17200.0
2010-12-14 15:10:00,56.2,56.25,56.15,56.17,15800.0,49.6673,49.7115,49.6232,49.6408,15800.0
2010-12-14 15:15:00,56.17,56.17,56.1,56.11,15900.0,49.6408,49.6408,49.579,49.5878,15900.0
2010-12-14 15:20:00,56.11,56.16,56.08,56.1,20300.0,49.5878,49.632,49.5613,49.579,20300.0
2010-12-14 15:25:00,56.11,56.13,56.07,56.08,17800.0,49.5878,49.6055,49.5525,49.5613,17800.0
2010-12-14 15:30:00,56.09,56.11,56.07,56.1,21800.0,49.5701,49.5878,49.5525,49.579,21800.0
2010-12-14 15:35:00,56.09,56.09,55.93,55.96,27500.0,49.5701,49.5701,49.4287,49.4552,27500.0
2010-12-14 15:40:00,55.97,56.01,55.96,55.99,38900.0,49.4641,49.4994,49.4552,49.4817,38900.0
2010-12-14 15:45:00,55.99,56.07,55.95,55.96,27500.0,49.4817,49.5525,49.4464,49.4552,27500.0
2010-12-14 15:50:00,55.96,56.04,55.96,55.96,52300.0,49.4552,49.5259,49.4552,49.4552,52300.0
2010-12-14 15:55:00,55.96,56.06,55.96,56.04,46700.0,49.4552,49.5436,49.4552,49.5259,46700.0
2010-12-15 09:30:00,55.9,55.9,55.21,55.21,42700.0,49.4022,49.4022,48.7924,48.7924,42700.0
2010-12-15 09:35:00,55.22,55.4,55.2,55.33,37000.0,48.8013,48.9603,48.7836,48.8985,37000.0
2010-12-15 09:40:00,55.32,55.47,55.32,55.44,36400.0,48.8896,49.0222,48.8896,48.9957,36400.0
2010-12-15 09:45:00,55.45,55.73,55.44,55.72,25800.0,49.0045,49.252,48.9957,49.2431,25800.0
2010-12-15 09:50:00,55.72,55.79,55.69,55.7,25500.0,49.2431,49.305,49.2166,49.2255,25500.0
2010-12-15 09:55:00,55.69,55.88,55.69,55.83,12400.0,49.2166,49.3845,49.2166,49.3403,12400.0
2010-12-15 10:00:00,55.83,55.85,55.7,55.7,14100.0,49.3403,49.358,49.2255,49.2255,14100.0
2010-12-15 10:05:00,55.7,55.78,55.61,55.62,22400.0,49.2255,49.2962,49.1459,49.1548,22400.0
2010-12-15 10:10:00,55.61,55.61,55.45,55.45,32800.0,49.1459,49.1459,49.0045,49.0045,32800.0
2010-12-15 10:15:00,55.46,55.46,55.37,55.37,24900.0,49.0134,49.0134,48.9338,48.9338,24900.0
2010-12-15 10:20:00,55.38,55.44,55.25,55.26,25800.0,48.9427,48.9957,48.8278,48.8366,25800.0
2010-12-15 10:25:00,55.26,55.3,55.13,55.26,29700.0,48.8366,48.872,48.7217,48.8366,29700.0
2010-12-15 10:30:00,55.25,55.51,55.25,55.45,21800.0,48.8278,49.0575,48.8278,49.0045,21800.0
2010-12-15 10:35:00,55.44,55.45,55.39,55.39,12100.0,48.9957,49.0045,48.9515,48.9515,12100.0
2010-12-15 10:40:00,55.39,55.53,55.39,55.47,12000.0,48.9515,49.0752,48.9515,49.0222,12000.0
2010-12-15 10:45:00,55.47,55.58,55.47,55.52,12800.0,49.0222,49.1194,49.0222,49.0664,12800.0
2010-12-15 10:50:00,55.51,55.51,55.35,55.35,10900.0,49.0575,49.0575,48.9161,48.9161,10900.0
2010-12-15 10:55:00,55.34,55.45,55.33,55.38,23000.0,48.9073,49.0045,48.8985,48.9427,23000.0
2010-12-15 11:00:00,55.37,55.45,55.35,55.44,13700.0,48.9338,49.0045,48.9161,48.9957,13700.0
2010-12-15 11:05:00,55.45,55.48,55.28,55.28,39000.0,49.0045,49.031,48.8543,48.8543,39000.0
2010-12-15 11:10:00,55.25,55.25,55.04,55.04,18500.0,48.8278,48.8278,48.6422,48.6422,18500.0
2010-12-15 11:15:00,55.04,55.04,54.95,55.02,20600.0,48.6422,48.6422,48.5626,48.6245,20600.0
2010-12-15 11:20:00,55.01,55.01,54.8,54.88,39700.0,48.6157,48.6157,48.4301,48.5008,39700.0
2010-12-15 11:25:00,54.9,54.94,54.83,54.84,30800.0,48.5185,48.5538,48.4566,48.4654,30800.0
2010-12-15 11:30:00,54.84,54.98,54.79,54.97,22300.0,48.4654,48.5892,48.4212,48.5803,22300.0
2010-12-15 11:35:00,54.97,55.06,54.97,55.04,11600.0,48.5803,48.6599,48.5803,48.6422,11600.0
2010-12-15 11:40:00,55.05,55.17,55.05,55.1,71500.0,48.651,48.7571,48.651,48.6952,71500.0
2010-12-15 11:45:00,55.09,55.14,55.09,55.09,6800.0,48.6864,48.7306,48.6864,48.6864,6800.0
2010-12-15 11:50:00,55.09,55.13,55.08,55.13,11000.0,48.6864,48.7217,48.6775,48.7217,11000.0
2010-12-15 11:55:00,55.13,55.21,55.1,55.19,51100.0,48.7217,48.7924,48.6952,48.7747,51100.0
2010-12-15 12:00:00,55.19,55.22,55.14,55.17,18400.0,48.7747,48.8013,48.7306,48.7571,18400.0
2010-12-15 12:05:00,55.16,55.17,55.06,55.06,12600.0,48.7482,48.7571,48.6599,48.6599,12600.0
2010-12-15 12:10:00,55.06,55.07,54.99,55.03,18500.0,48.6599,48.6687,48.598,48.6333,18500.0
2010-12-15 12:15:00,55.03,55.11,55.03,55.05,8900.0,48.6333,48.704,48.6333,48.651,8900.0
2010-12-15 12:20:00,55.03,55.05,54.97,54.98,35700.0,48.6333,48.651,48.5803,48.5892,35700.0
2010-12-15 12:25:00,54.97,54.97,54.91,54.92,10700.0,48.5803,48.5803,48.5273,48.5361,10700.0
2010-12-15 12:30:00,54.93,54.93,54.83,54.83,13900.0,48.545,48.545,48.4566,48.4566,13900.0
2010-12-15 12:35:00,54.83,54.84,54.76,54.77,22100.0,48.4566,48.4654,48.3947,48.4036,22100.0
2010-12-15 12:40:00,54.77,54.81,54.76,54.81,18400.0,48.4036,48.4389,48.3947,48.4389,18400.0
2010-12-15 12:45:00,54.81,54.81,54.64,54.66,24700.0,48.4389,48.4389,48.2887,48.3063,24700.0
2010-12-15 12:50:00,54.66,54.75,54.65,54.69,27600.0,48.3063,48.3859,48.2975,48.3329,27600.0
2010-12-15 12:55:00,54.67,54.81,54.67,54.81,9400.0,48.3152,48.4389,48.3152,48.4389,9400.0
2010-12-15 13:00:00,54.79,54.79,54.7,54.73,10800.0,48.4212,48.4212,48.3417,48.3682,10800.0
2010-12-15 13:05:00,54.73,54.82,54.73,54.82,10700.0,48.3682,48.4477,48.3682,48.4477,10700.0
2010-12-15 13:10:00,54.82,54.89,54.82,54.89,13400.0,48.4477,48.5096,48.4477,48.5096,13400.0
2010-12-15 13:15:00,54.88,54.92,54.86,54.91,9400.0,48.5008,48.5361,48.4831,48.5273,9400.0
2010-12-15 13:20:00,54.9,54.9,54.84,54.87,9400.0,48.5185,48.5185,48.4654,48.4919,9400.0
2010-12-15 13:25:00,54.87,54.96,54.87,54.94,9700.0,48.4919,48.5715,48.4919,48.5538,9700.0
2010-12-15 13:30:00,54.93,54.93,54.9,54.91,5600.0,48.545,48.545,48.5185,48.5273,5600.0
2010-12-15 13:35:00,54.92,54.93,54.87,54.9,6500.0,48.5361,48.545,48.4919,48.5185,6500.0
2010-12-15 13:40:00,54.9,54.96,54.86,54.96,5300.0,48.5185,48.5715,48.4831,48.5715,5300.0
2010-12-15 13:45:00,54.96,55.0,54.94,54.99,3500.0,48.5715,48.6068,48.5538,48.598,3500.0
2010-12-15 13:50:00,55.0,55.01,54.98,54.99,5600.0,48.6068,48.6157,48.5892,48.598,5600.0
2010-12-15 13:55:00,54.98,55.02,54.98,55.0,8900.0,48.5892,48.6245,48.5892,48.6068,8900.0
2010-12-15 14:00:00,54.99,55.01,54.97,54.97,8500.0,48.598,48.6157,48.5803,48.5803,8500.0
2010-12-15 14:05:00,54.98,54.99,54.97,54.99,9300.0,48.5892,48.598,48.5803,48.598,9300.0
2010-12-15 14:10:00,54.98,54.99,54.9,54.97,17900.0,48.5892,48.598,48.5185,48.5803,17900.0
2010-12-15 14:15:00,54.98,55.03,54.97,55.03,10700.0,48.5892,48.6333,48.5803,48.6333,10700.0
2010-12-15 14:20:00,55.03,55.05,54.99,55.01,10300.0,48.6333,48.651,48.598,48.6157,10300.0
2010-12-15 14:25:00,55.0,55.0,54.9,54.93,8300.0,48.6068,48.6068,48.5185,48.545,8300.0
2010-12-15 14:30:00,54.91,54.91,54.77,54.9,16300.0,48.5273,48.5273,48.4036,48.5185,16300.0
2010-12-15 14:35:00,54.9,54.9,54.77,54.82,9600.0,48.5185,48.5185,48.4036,48.4477,9600.0
2010-12-15 14:40:00,54.81,54.91,54.77,54.88,14600.0,48.4389,48.5273,48.4036,48.5008,14600.0
2010-12-15 14:45:00,54.88,54.93,54.88,54.9,60200.0,48.5008,48.545,48.5008,48.5185,60200.0
2010-12-15 14:50:00,54.9,54.92,54.85,54.88,9900.0,48.5185,48.5361,48.4743,48.5008,9900.0
2010-12-15 14:55:00,54.87,54.95,54.87,54.95,19100.0,48.4919,48.5626,48.4919,48.5626,19100.0
2010-12-15 15:00:00,54.95,55.04,54.93,55.04,23900.0,48.5626,48.6422,48.545,48.6422,23900.0
2010-12-15 15:05:00,55.03,55.03,54.98,54.99,13100.0,48.6333,48.6333,48.5892,48.598,13100.0
2010-12-15 15:10:00,54.99,55.0,54.93,55.0,14500.0,48.598,48.6068,48.545,48.6068,14500.0
2010-12-15 15:15:00,55.0,55.01,54.92,54.96,9700.0,48.6068,48.6157,48.5361,48.5715,9700.0
2010-12-15 15:20:00,54.95,55.04,54.94,55.04,11700.0,48.5626,48.6422,48.5538,48.6422,11700.0
2010-12-15 15:25:00,55.04,55.06,54.99,55.01,19600.0,48.6422,48.6599,48.598,48.6157,19600.0
2010-12-15 15:30:00,55.0,55.02,54.98,55.01,22500.0,48.6068,48.6245,48.5892,48.6157,22500.0
2010-12-15 15:35:00,55.01,55.03,54.99,55.02,25800.0,48.6157,48.6333,48.598,48.6245,25800.0
2010-12-15 15:40:00,55.01,55.01,54.87,54.87,20700.0,48.6157,48.6157,48.4919,48.4919,20700.0
2010-12-15 15:45:00,54.87,54.88,54.66,54.66,70500.0,48.4919,48.5008,48.3063,48.3063,70500.0
2010-12-15 15:50:00,54.67,54.76,54.66,54.68,47100.0,48.3152,48.3947,48.3063,48.324,47100.0
2010-12-15 15:55:00,54.69,54.69,54.54,54.6,113500.0,48.3329,48.3329,48.2003,48.2533,113500.0
2010-12-16 09:30:00,54.54,54.57,54.32,54.41,35300.0,48.2003,48.2268,48.0059,48.0854,35300.0
2010-12-16 09:35:00,54.44,54.64,54.44,54.57,18700.0,48.1119,48.2887,48.1119,48.2268,18700.0
2010-12-16 09:40:00,54.56,54.63,54.45,54.57,20800.0,48.218,48.2798,48.1208,48.2268,20800.0
2010-12-16 09:45:00,54.57,54.59,54.47,54.56,19500.0,48.2268,48.2445,48.1384,48.218,19500.0
2010-12-16 09:50:00,54.57,54.64,54.34,54.39,28300.0,48.2268,48.2887,48.0235,48.0677,28300.0
2010-12-16 09:55:00,54.36,54.43,54.24,54.24,22800.0,48.0412,48.1031,47.9352,47.9352,22800.0
2010-12-16 10:00:00,54.26,54.41,54.25,54.3,29100.0,47.9528,48.0854,47.944,47.9882,29100.0
2010-12-16 10:05:00,54.32,54.37,54.27,54.36,20400.0,48.0059,48.0501,47.9617,48.0412,20400.0
2010-12-16 10:10:00,54.35,54.35,54.24,54.3,18200.0,48.0324,48.0324,47.9352,47.9882,18200.0
2010-12-16 10:15:00,54.31,54.34,54.25,54.29,25600.0,47.997,48.0235,47.944,47.9794,25600.0
2010-12-16 10:20:00,54.29,54.38,54.26,54.36,39500.0,47.9794,48.0589,47.9528,48.0412,39500.0
2010-12-16 10:25:00,54.36,54.46,54.35,54.36,15000.0,48.0412,48.1296,48.0324,48.0412,15000.0
2010-12-16 10:30:00,54.37,54.46,54.37,54.44,11600.0,48.0501,48.1296,48.0501,48.1119,11600.0
2010-12-16 10:35:00,54.45,54.52,54.45,54.5,9800.0,48.1208,48.1826,48.1208,48.1649,9800.0
2010-12-16 10:40:00,54.5,54.67,54.49,54.67,15500.0,48.1649,48.3152,48.1561,48.3152,15500.0
2010-12-16 10:45:00,54.66,54.67,54.61,54.67,6000.0,48.3063,48.3152,48.2622,48.3152,6000.0
2010-12-16 10:50:00,54.66,54.75,54.65,54.71,19700.0,48.3063,48.3859,48.2975,48.3505,19700.0
2010-12-16 10:55:00,54.71,54.74,54.65,54.67,18700.0,48.3505,48.377,48.2975,48.3152,18700.0
2010-12-16 11:00:00,54.67,54.78,54.67,54.74,12000.0,48.3152,48.4124,48.3152,48.377,12000.0
2010-12-16 11:05:00,54.74,54.8,54.74,54.8,14500.0,48.377,48.4301,48.377,48.4301,14500.0
2010-12-16 11:10:00,54.81,54.99,54.81,54.95,15100.0,48.4389,48.598,48.4389,48.5626,15100.0
2010-12-16 11:15:00,54.94,54.99,54.9,54.91,10400.0,48.5538,48.598,48.5185,48.5273,10400.0
2010-12-16 11:20:00,54.91,54.93,54.85,54.88,8800.0,48.5273,48.545,48.4743,48.5008,8800.0
2010-12-16 11:25:00,54.87,55.04,54.87,55.03,13000.0,48.4919,48.6422,48.4919,48.6333,13000.0
2010-12-16 11:30:00,55.01,55.01,54.96,54.96,10200.0,48.6157,48.6157,48.5715,48.5715,10200.0
2010-12-16 11:35:00,54.95,55.01,54.95,55.0,11800.0,48.5626,48.6157,48.5626,48.6068,11800.0
2010-12-16 11:40:00,55.01,55.09,55.0,55.09,26000.0,48.6157,48.6864,48.6068,48.6864,26000.0
2010-12-16 11:45:00,55.08,55.1,54.98,55.01,20900.0,48.6775,48.6952,48.5892,48.6157,20900.0
2010-12-16 11:50:00,55.01,55.07,54.99,55.03,14100.0,48.6157,48.6687,48.598,48.6333,14100.0
2010-12-16 11:55:00,55.03,55.08,55.01,55.02,7300.0,48.6333,48.6775,48.6157,48.6245,7300.0
2010-12-16 12:00:00,55.0,55.03,54.98,55.01,13100.0,48.6068,48.6333,48.5892,48.6157,13100.0
2010-12-16 12:05:00,55.02,55.05,54.98,55.01,15200.0,48.6245,48.651,48.5892,48.6157,15200.0
2010-12-16 12:10:00,55.01,55.04,55.01,55.03,7400.0,48.6157,48.6422,48.6157,48.6333,7400.0
2010-12-16 12:15:00,55.04,55.05,55.02,55.04,10400.0,48.6422,48.651,48.6245,48.6422,10400.0
2010-12-16 12:20:00,55.03,55.07,54.98,54.98,11400.0,48.6333,48.6687,48.5892,48.5892,11400.0
2010-12-16 12:25:00,54.98,55.0,54.95,54.96,8000.0,48.5892,48.6068,48.5626,48.5715,8000.0
2010-12-16 12:30:00,54.96,54.97,54.89,54.93,10000.0,48.5715,48.5803,48.5096,48.545,10000.0
2010-12-16 12:35:00,54.93,54.97,54.92,54.96,6600.0,48.545,48.5803,48.5361,48.5715,6600.0
2010-12-16 12:40:00,54.94,55.0,54.93,55.0,9600.0,48.5538,48.6068,48.545,48.6068,9600.0
2010-12-16 12:45:00,54.99,55.11,54.99,55.1,6900.0,48.598,48.704,48.598,48.6952,6900.0
2010-12-16 12:50:00,55.1,55.12,55.08,55.1,7300.0,48.6952,48.7129,48.6775,48.6952,7300.0
2010-12-16 12:55:00,55.09,55.1,55.06,55.07,6900.0,48.6864,48.6952,48.6599,48.6687,6900.0
2010-12-16 13:00:00,55.07,55.1,55.06,55.09,7600.0,48.6687,48.6952,48.6599,48.6864,7600.0
2010-12-16 13:05:00,55.08,55.09,55.02,55.02,5100.0,48.6775,48.6864,48.6245,48.6245,5100.0
2010-12-16 13:10:00,55.02,55.04,55.0,55.04,7000.0,48.6245,48.6422,48.6068,48.6422,7000.0
2010-12-16 13:15:00,55.04,55.07,55.03,55.04,8800.0,48.6422,48.6687,48.6333,48.6422,8800.0
2010-12-16 13:20:00,55.06,55.09,55.01,55.06,21700.0,48.6599,48.6864,48.6157,48.6599,21700.0
2010-12-16 13:25:00,55.05,55.1,55.05,55.05,7000.0,48.651,48.6952,48.651,48.651,7000.0
2010-12-16 13:30:00,55.06,55.08,55.02,55.03,9200.0,48.6599,48.6775,48.6245,48.6333,9200.0
2010-12-16 13:35:00,55.03,55.1,55.03,55.09,8300.0,48.6333,48.6952,48.6333,48.6864,8300.0
2010-12-16 13:40:00,55.1,55.17,55.09,55.15,10400.0,48.6952,48.7571,48.6864,48.7394,10400.0
2010-12-16 13:45:00,55.14,55.16,55.1,55.14,5700.0,48.7306,48.7482,48.6952,48.7306,5700.0
2010-12-16 13:50:00,55.13,55.17,55.1,55.16,20600.0,48.7217,48.7571,48.6952,48.7482,20600.0
2010-12-16 13:55:00,55.15,55.17,55.12,55.12,6000.0,48.7394,48.7571,48.7129,48.7129,6000.0
2010-12-16 14:00:00,55.12,55.14,55.06,55.1,22900.0,48.7129,48.7306,48.6599,48.6952,22900.0
2010-12-16 14:05:00,55.08,55.14,55.08,55.14,9400.0,48.6775,48.7306,48.6775,48.7306,9400.0
2010-12-16 14:10:00,55.12,55.13,55.08,55.11,7800.0,48.7129,48.7217,48.6775,48.704,7800.0
2010-12-16 14:15:00,55.11,55.15,55.09,55.09,20900.0,48.704,48.7394,48.6864,48.6864,20900.0
2010-12-16 14:20:00,55.09,55.1,54.98,54.98,24600.0,48.6864,48.6952,48.5892,48.5892,24600.0
2010-12-16 14:25:00,54.99,55.09,54.97,55.04,15500.0,48.598,48.6864,48.5803,48.6422,15500.0
2010-12-16 14:30:00,55.04,55.05,54.98,55.0,10200.0,48.6422,48.651,48.5892,48.6068,10200.0
2010-12-16 14:35:00,55.0,55.05,54.98,55.03,12600.0,48.6068,48.651,48.5892,48.6333,12600.0
2010-12-16 14:40:00,55.04,55.1,55.04,55.07,19100.0,48.6422,48.6952,48.6422,48.6687,19100.0
2010-12-16 14:45:00,55.06,55.09,54.99,55.02,17400.0,48.6599,48.6864,48.598,48.6245,17400.0
2010-12-16 14:50:00,55.01,55.02,54.95,55.0,24300.0,48.6157,48.6245,48.5626,48.6068,24300.0
2010-12-16 14:55:00,55.01,55.03,54.96,55.01,54100.0,48.6157,48.6333,48.5715,48.6157,54100.0
2010-12-16 15:00:00,55.01,55.16,55.01,55.15,41000.0,48.6157,48.7482,48.6157,48.7394,41000.0
2010-12-16 15:05:00,55.15,55.18,55.1,55.14,8600.0,48.7394,48.7659,48.6952,48.7306,8600.0
2010-12-16 15:10:00,55.13,55.22,55.13,55.17,18400.0,48.7217,48.8013,48.7217,48.7571,18400.0
2010-12-16 15:15:00,55.18,55.24,55.1,55.11,22600.0,48.7659,48.8189,48.6952,48.704,22600.0
2010-12-16 15:20:00,55.11,55.12,55.0,55.0,23600.0,48.704,48.7129,48.6068,48.6068,23600.0
2010-12-16 15:25:00,55.0,55.04,55.0,55.04,27100.0,48.6068,48.6422,48.6068,48.6422,27100.0
2010-12-16 15:30:00,55.05,55.13,55.05,55.07,25500.0,48.651,48.7217,48.651,48.6687,25500.0
2010-12-16 15:35:00,55.06,55.1,55.04,55.05,24600.0,48.6599,48.6952,48.6422,48.651,24600.0
2010-12-16 15:40:00,55.04,55.07,55.02,55.02,25000.0,48.6422,48.6687,48.6245,48.6245,25000.0
2010-12-16 15:45:00,55.02,55.02,54.93,55.0,77900.0,48.6245,48.6245,48.545,48.6068,77900.0
2010-12-16 15:50:00,55.01,55.01,54.96,54.97,42600.0,48.6157,48.6157,48.5715,48.5803,42600.0
2010-12-16 15:55:00,54.98,55.04,54.94,55.04,66600.0,48.5892,48.6422,48.5538,48.6422,66600.0
2010-12-17 09:30:00,54.64,54.85,54.46,54.8,245400.0,48.2887,48.4743,48.1296,48.4301,245400.0
2010-12-17 09:35:00,54.8,54.85,54.66,54.84,20000.0,48.4301,48.4743,48.3063,48.4654,20000.0
2010-12-17 09:40:00,54.85,54.92,54.76,54.87,32300.0,48.4743,48.5361,48.3947,48.4919,32300.0
2010-12-17 09:45:00,54.87,54.9,54.84,54.88,15700.0,48.4919,48.5185,48.4654,48.5008,15700.0
2010-12-17 09:50:00,54.88,54.88,54.75,54.77,28500.0,48.5008,48.5008,48.3859,48.4036,28500.0
2010-12-17 09:55:00,54.79,54.93,54.76,54.85,20200.0,48.4212,48.545,48.3947,48.4743,20200.0
2010-12-17 10:00:00,54.85,54.86,54.7,54.75,14900.0,48.4743,48.4831,48.3417,48.3859,14900.0
2010-12-17 10:05:00,54.73,54.78,54.73,54.75,12600.0,48.3682,48.4124,48.3682,48.3859,12600.0
2010-12-17 10:10:00,54.74,54.86,54.73,54.86,21000.0,48.377,48.4831,48.3682,48.4831,21000.0
2010-12-17 10:15:00,54.87,54.88,54.75,54.81,14200.0,48.4919,48.5008,48.3859,48.4389,14200.0
2010-12-17 10:20:00,54.82,54.94,54.79,54.94,27100.0,48.4477,48.5538,48.4212,48.5538,27100.0
2010-12-17 10:25:00,54.95,55.0,54.93,54.99,17000.0,48.5626,48.6068,48.545,48.598,17000.0
2010-12-17 10:30:00,54.97,54.99,54.87,54.88,6900.0,48.5803,48.598,48.4919,48.5008,6900.0
2010-12-17 10:35:00,54.86,54.91,54.84,54.88,21700.0,48.4831,48.5273,48.4654,48.5008,21700.0
2010-12-17 10:40:00,54.85,54.94,54.83,54.87,11500.0,48.4743,48.5538,48.4566,48.4919,11500.0
2010-12-17 10:45:00,54.9,54.94,54.82,54.89,12500.0,48.5185,48.5538,48.4477,48.5096,12500.0
2010-12-17 10:50:00,54.89,54.94,54.85,54.94,12600.0,48.5096,48.5538,48.4743,48.5538,12600.0
2010-12-17 10:55:00,54.94,54.96,54.91,54.95,11300.0,48.5538,48.5715,48.5273,48.5626,11300.0
2010-12-17 11:00:00,54.94,54.94,54.83,54.9,9100.0,48.5538,48.5538,48.4566,48.5185,9100.0
2010-12-17 11:05:00,54.9,54.93,54.82,54.83,9300.0,48.5185,48.545,48.4477,48.4566,9300.0
2010-12-17 11:10:00,54.82,54.85,54.82,54.83,5200.0,48.4477,48.4743,48.4477,48.4566,5200.0
2010-12-17 11:15:00,54.82,54.9,54.82,54.84,8700.0,48.4477,48.5185,48.4477,48.4654,8700.0
2010-12-17 11:20:00,54.82,54.87,54.82,54.83,7400.0,48.4477,48.4919,48.4477,48.4566,7400.0
2010-12-17 11:25:00,54.83,54.86,54.78,54.78,5700.0,48.4566,48.4831,48.4124,48.4124,5700.0
2010-12-17 11:30:00,54.78,54.85,54.78,54.8,6000.0,48.4124,48.4743,48.4124,48.4301,6000.0
2010-12-17 11:35:00,54.76,54.81,54.76,54.81,5000.0,48.3947,48.4389,48.3947,48.4389,5000.0
2010-12-17 11:40:00,54.79,54.82,54.78,54.82,8000.0,48.4212,48.4477,48.4124,48.4477,8000.0
2010-12-17 11:45:00,54.84,54.89,54.82,54.87,11400.0,48.4654,48.5096,48.4477,48.4919,11400.0
2010-12-17 11:50:00,54.87,54.92,54.86,54.86,9800.0,48.4919,48.5361,48.4831,48.4831,9800.0
2010-12-17 11:55:00,54.84,54.89,54.8,54.88,14000.0,48.4654,48.5096,48.4301,48.5008,14000.0
2010-12-17 12:00:00,54.86,54.92,54.86,54.91,7200.0,48.4831,48.5361,48.4831,48.5273,7200.0
2010-12-17 12:05:00,54.92,55.01,54.9,54.98,11700.0,48.5361,48.6157,48.5185,48.5892,11700.0
2010-12-17 12:10:00,54.97,55.01,54.97,55.0,5100.0,48.5803,48.6157,48.5803,48.6068,5100.0
2010-12-17 12:15:00,55.0,55.06,54.99,55.0,15700.0,48.6068,48.6599,48.598,48.6068,15700.0
2010-12-17 12:20:00,55.0,55.05,54.94,55.04,21400.0,48.6068,48.651,48.5538,48.6422,21400.0
2010-12-17 12:25:00,55.05,55.08,55.02,55.06,7300.0,48.651,48.6775,48.6245,48.6599,7300.0
2010-12-17 12:30:00,55.06,55.06,55.04,55.04,6000.0,48.6599,48.6599,48.6422,48.6422,6000.0
2010-12-17 12:35:00,55.03,55.06,55.03,55.06,7300.0,48.6333,48.6599,48.6333,48.6599,7300.0
2010-12-17 12:40:00,55.05,55.09,55.04,55.08,8900.0,48.651,48.6864,48.6422,48.6775,8900.0
2010-12-17 12:45:00,55.07,55.1,55.07,55.09,4900.0,48.6687,48.6952,48.6687,48.6864,4900.0
2010-12-17 12:50:00,55.09,55.12,55.08,55.08,10700.0,48.6864,48.7129,48.6775,48.6775,10700.0
2010-12-17 12:55:00,55.08,55.08,55.07,55.08,4200.0,48.6775,48.6775,48.6687,48.6775,4200.0
2010-12-17 13:00:00,55.08,55.1,55.07,55.07,3400.0,48.6775,48.6952,48.6687,48.6687,3400.0
2010-12-17 13:05:00,55.08,55.13,55.07,55.13,6900.0,48.6775,48.7217,48.6687,48.7217,6900.0
2010-12-17 13:10:00,55.12,55.13,55.07,55.08,7000.0,48.7129,48.7217,48.6687,48.6775,7000.0
2010-12-17 13:15:00,55.09,55.11,55.07,55.09,7600.0,48.6864,48.704,48.6687,48.6864,7600.0
2010-12-17 13:20:00,55.09,55.09,55.07,55.08,5000.0,48.6864,48.6864,48.6687,48.6775,5000.0
2010-12-17 13:25:00,55.08,55.12,55.05,55.1,6600.0,48.6775,48.7129,48.651,48.6952,6600.0
2010-12-17 13:30:00,55.11,55.22,55.09,55.21,12800.0,48.704,48.8013,48.6864,48.7924,12800.0
2010-12-17 13:35:00,55.22,55.28,55.22,55.27,14400.0,48.8013,48.8543,48.8013,48.8454,14400.0
2010-12-17 13:40:00,55.27,55.28,55.14,55.14,15700.0,48.8454,48.8543,48.7306,48.7306,15700.0
2010-12-17 13:45:00,55.15,55.23,55.13,55.22,9100.0,48.7394,48.8101,48.7217,48.8013,9100.0
2010-12-17 13:50:00,55.22,55.22,55.16,55.18,7800.0,48.8013,48.8013,48.7482,48.7659,7800.0
2010-12-17 13:55:00,55.18,55.28,55.17,55.28,18500.0,48.7659,48.8543,48.7571,48.8543,18500.0
2010-12-17 14:00:00,55.28,55.3,55.25,55.28,19300.0,48.8543,48.872,48.8278,48.8543,19300.0
2010-12-17 14:05:00,55.28,55.33,55.2,55.2,23700.0,48.8543,48.8985,48.7836,48.7836,23700.0
2010-12-17 14:10:00,55.21,55.22,55.15,55.15,6500.0,48.7924,48.8013,48.7394,48.7394,6500.0
2010-12-17 14:15:00,55.15,55.22,55.12,55.18,22500.0,48.7394,48.8013,48.7129,48.7659,22500.0
2010-12-17 14:20:00,55.16,55.19,55.15,55.19,5800.0,48.7482,48.7747,48.7394,48.7747,5800.0
2010-12-17 14:25:00,55.17,55.22,55.13,55.2,19700.0,48.7571,48.8013,48.7217,48.7836,19700.0
2010-12-17 14:30:00,55.21,55.21,55.12,55.18,14200.0,48.7924,48.7924,48.7129,48.7659,14200.0
2010-12-17 14:35:00,55.17,55.18,55.09,55.09,7400.0,48.7571,48.7659,48.6864,48.6864,7400.0
2010-12-17 14:40:00,55.09,55.14,55.06,55.08,9600.0,48.6864,48.7306,48.6599,48.6775,9600.0
2010-12-17 14:45:00,55.08,55.08,55.02,55.03,7600.0,48.6775,48.6775,48.6245,48.6333,7600.0
2010-12-17 14:50:00,55.03,55.09,55.02,55.06,9800.0,48.6333,48.6864,48.6245,48.6599,9800.0
2010-12-17 14:55:00,55.06,55.1,55.02,55.08,55600.0,48.6599,48.6952,48.6245,48.6775,55600.0
2010-12-17 15:00:00,55.08,55.11,55.05,55.09,23000.0,48.6775,48.704,48.651,48.6864,23000.0
2010-12-17 15:05:00,55.1,55.11,55.07,55.09,11100.0,48.6952,48.704,48.6687,48.6864,11100.0
2010-12-17 15:10:00,55.09,55.14,55.08,55.14,11100.0,48.6864,48.7306,48.6775,48.7306,11100.0
2010-12-17 15:15:00,55.14,55.14,55.08,55.08,9200.0,48.7306,48.7306,48.6775,48.6775,9200.0
2010-12-17 15:20:00,55.09,55.15,55.08,55.1,9800.0,48.6864,48.7394,48.6775,48.6952,9800.0
2010-12-17 15:25:00,55.11,55.12,55.05,55.08,13900.0,48.704,48.7129,48.651,48.6775,13900.0
2010-12-17 15:30:00,55.1,55.12,55.07,55.11,17900.0,48.6952,48.7129,48.6687,48.704,17900.0
2010-12-17 15:35:00,55.11,55.16,55.06,55.16,29300.0,48.704,48.7482,48.6599,48.7482,29300.0
2010-12-17 15:40:00,55.15,55.16,55.12,55.16,15500.0,48.7394,48.7482,48.7129,48.7482,15500.0
2010-12-17 15:45:00,55.16,55.21,55.13,55.21,48700.0,48.7482,48.7924,48.7217,48.7924,48700.0
2010-12-17 15:50:00,55.21,55.3,55.19,55.3,104900.0,48.7924,48.872,48.7747,48.872,104900.0
2010-12-17 15:55:00,55.29,55.5,55.29,55.4,171400.0,48.8631,49.0487,48.8631,48.9603,171400.0
2010-12-20 09:30:00,55.44,55.48,55.11,55.17,37400.0,48.9957,49.031,48.704,48.7571,37400.0
2010-12-20 09:35:00,55.18,55.22,55.06,55.07,19900.0,48.7659,48.8013,48.6599,48.6687,19900.0
2010-12-20 09:40:00,55.08,55.31,55.08,55.13,24900.0,48.6775,48.8808,48.6775,48.7217,24900.0
2010-12-20 09:45:00,55.14,55.24,55.14,55.2,27400.0,48.7306,48.8189,48.7306,48.7836,27400.0
2010-12-20 09:50:00,55.21,55.28,55.18,55.19,17400.0,48.7924,48.8543,48.7659,48.7747,17400.0
2010-12-20 09:55:00,55.19,55.2,55.05,55.05,16000.0,48.7747,48.7836,48.651,48.651,16000.0
2010-12-20 10:00:00,55.07,55.21,55.03,55.19,22000.0,48.6687,48.7924,48.6333,48.7747,22000.0
2010-12-20 10:05:00,55.19,55.2,55.16,55.18,27800.0,48.7747,48.7836,48.7482,48.7659,27800.0
2010-12-20 10:10:00,55.18,55.21,55.02,55.1,17200.0,48.7659,48.7924,48.6245,48.6952,17200.0
2010-12-20 10:15:00,55.08,55.13,55.01,55.11,11300.0,48.6775,48.7217,48.6157,48.704,11300.0
2010-12-20 10:20:00,55.1,55.1,55.01,55.01,12200.0,48.6952,48.6952,48.6157,48.6157,12200.0
2010-12-20 10:25:00,55.03,55.05,54.95,54.96,31600.0,48.6333,48.651,48.5626,48.5715,31600.0
2010-12-20 10:30:00,54.95,55.02,54.94,54.98,15500.0,48.5626,48.6245,48.5538,48.5892,15500.0
2010-12-20 10:35:00,54.99,55.06,54.96,55.05,8700.0,48.598,48.6599,48.5715,48.651,8700.0
2010-12-20 10:40:00,55.05,55.06,54.99,55.0,23100.0,48.651,48.6599,48.598,48.6068,23100.0
2010-12-20 10:45:00,54.99,55.04,54.97,55.04,10100.0,48.598,48.6422,48.5803,48.6422,10100.0
2010-12-20 10:50:00,55.02,55.03,54.97,54.98,6900.0,48.6245,48.6333,48.5803,48.5892,6900.0
2010-12-20 10:55:00,54.98,54.99,54.95,54.95,4500.0,48.5892,48.598,48.5626,48.5626,4500.0
2010-12-20 11:00:00,54.93,54.99,54.93,54.98,6000.0,48.545,48.598,48.545,48.5892,6000.0
2010-12-20 11:05:00,54.99,55.01,54.95,54.97,6400.0,48.598,48.6157,48.5626,48.5803,6400.0
2010-12-20 11:10:00,54.96,55.0,54.9,54.99,23400.0,48.5715,48.6068,48.5185,48.598,23400.0
2010-12-20 11:15:00,54.98,54.99,54.9,54.91,14700.0,48.5892,48.598,48.5185,48.5273,14700.0
2010-12-20 11:20:00,54.91,55.02,54.91,55.01,20700.0,48.5273,48.6245,48.5273,48.6157,20700.0
2010-12-20 11:25:00,55.01,55.02,54.92,54.98,25400.0,48.6157,48.6245,48.5361,48.5892,25400.0
2010-12-20 11:30:00,54.98,54.98,54.92,54.95,3800.0,48.5892,48.5892,48.5361,48.5626,3800.0
2010-12-20 11:35:00,54.92,54.97,54.9,54.92,13500.0,48.5361,48.5803,48.5185,48.5361,13500.0
2010-12-20 11:40:00,54.92,54.96,54.91,54.96,5800.0,48.5361,48.5715,48.5273,48.5715,5800.0
2010-12-20 11:45:00,54.94,54.96,54.94,54.94,3100.0,48.5538,48.5715,48.5538,48.5538,3100.0
2010-12-20 11:50:00,54.94,55.04,54.94,55.02,6400.0,48.5538,48.6422,48.5538,48.6245,6400.0
2010-12-20 11:55:00,55.03,55.04,54.99,54.99,5500.0,48.6333,48.6422,48.598,48.598,5500.0
2010-12-20 12:00:00,55.0,55.02,55.0,55.0,3600.0,48.6068,48.6245,48.6068,48.6068,3600.0
2010-12-20 12:05:00,55.0,55.07,54.99,55.01,12700.0,48.6068,48.6687,48.598,48.6157,12700.0
2010-12-20 12:10:00,55.01,55.01,54.98,54.99,7400.0,48.6157,48.6157,48.5892,48.598,7400.0
2010-12-20 12:15:00,54.98,55.04,54.93,55.03,51700.0,48.5892,48.6422,48.545,48.6333,51700.0
2010-12-20 12:20:00,55.04,55.06,55.02,55.02,2400.0,48.6422,48.6599,48.6245,48.6245,2400.0
2010-12-20 12:25:00,55.01,55.05,54.96,55.0,15900.0,48.6157,48.651,48.5715,48.6068,15900.0
2010-12-20 12:30:00,55.0,55.01,54.98,54.98,3600.0,48.6068,48.6157,48.5892,48.5892,3600.0
2010-12-20 12:35:00,54.97,54.99,54.92,54.97,15800.0,48.5803,48.598,48.5361,48.5803,15800.0
2010-12-20 12:40:00,54.96,55.06,54.96,55.06,4700.0,48.5715,48.6599,48.5715,48.6599,4700.0
2010-12-20 12:45:00,55.09,55.09,54.99,54.99,6700.0,48.6864,48.6864,48.598,48.598,6700.0
2010-12-20 12:50:00,54.98,55.1,54.98,55.1,17300.0,48.5892,48.6952,48.5892,48.6952,17300.0
2010-12-20 12:55:00,55.1,55.16,55.05,55.05,9100.0,48.6952,48.7482,48.651,48.651,9100.0
2010-12-20 13:00:00,55.04,55.08,55.0,55.05,14600.0,48.6422,48.6775,48.6068,48.651,14600.0
2010-12-20 13:05:00,55.06,55.06,54.98,55.0,10900.0,48.6599,48.6599,48.5892,48.6068,10900.0
2010-12-20 13:10:00,54.98,55.03,54.98,55.02,7200.0,48.5892,48.6333,48.5892,48.6245,7200.0
2010-12-20 13:15:00,55.02,55.03,54.99,55.03,8000.0,48.6245,48.6333,48.598,48.6333,8000.0
2010-12-20 13:20:00,55.03,55.04,55.0,55.01,7200.0,48.6333,48.6422,48.6068,48.6157,7200.0
2010-12-20 13:25:00,55.0,55.02,54.97,54.98,4500.0,48.6068,48.6245,48.5803,48.5892,4500.0
2010-12-20 13:30:00,54.98,55.01,54.98,54.99,8900.0,48.5892,48.6157,48.5892,48.598,8900.0
2010-12-20 13:35:00,54.98,55.0,54.98,54.99,27000.0,48.5892,48.6068,48.5892,48.598,27000.0
2010-12-20 13:40:00,54.99,55.0,54.98,54.98,11100.0,48.598,48.6068,48.5892,48.5892,11100.0
2010-12-20 13:45:00,54.98,55.0,54.94,54.99,7500.0,48.5892,48.6068,48.5538,48.598,7500.0
2010-12-20 13:50:00,54.99,54.99,54.94,54.95,8400.0,48.598,48.598,48.5538,48.5626,8400.0
2010-12-20 13:55:00,54.94,54.96,54.94,54.96,5700.0,48.5538,48.5715,48.5538,48.5715,5700.0
2010-12-20 14:00:00,54.95,55.03,54.93,55.03,21400.0,48.5626,48.6333,48.545,48.6333,21400.0
2010-12-20 14:05:00,55.01,55.07,54.97,55.06,17200.0,48.6157,48.6687,48.5803,48.6599,17200.0
2010-12-20 14:10:00,55.04,55.1,55.03,55.04,5500.0,48.6422,48.6952,48.6333,48.6422,5500.0
2010-12-20 14:15:00,55.02,55.04,55.0,55.0,7400.0,48.6245,48.6422,48.6068,48.6068,7400.0
2010-12-20 14:20:00,55.0,55.01,54.98,54.99,6900.0,48.6068,48.6157,48.5892,48.598,6900.0
2010-12-20 14:25:00,54.99,55.0,54.91,54.91,5700.0,48.598,48.6068,48.5273,48.5273,5700.0
2010-12-20 14:30:00,54.91,54.93,54.9,54.92,9100.0,48.5273,48.545,48.5185,48.5361,9100.0
2010-12-20 14:35:00,54.91,54.92,54.89,54.89,6800.0,48.5273,48.5361,48.5096,48.5096,6800.0
2010-12-20 14:40:00,54.88,54.91,54.84,54.9,27200.0,48.5008,48.5273,48.4654,48.5185,27200.0
2010-12-20 14:45:00,54.9,54.91,54.88,54.89,3600.0,48.5185,48.5273,48.5008,48.5096,3600.0
2010-12-20 14:50:00,54.89,54.91,54.88,54.9,9100.0,48.5096,48.5273,48.5008,48.5185,9100.0
2010-12-20 14:55:00,54.91,54.91,54.81,54.81,8000.0,48.5273,48.5273,48.4389,48.4389,8000.0
2010-12-20 15:00:00,54.81,54.87,54.81,54.84,11600.0,48.4389,48.4919,48.4389,48.4654,11600.0
2010-12-20 15:05:00,54.84,54.87,54.81,54.87,10300.0,48.4654,48.4919,48.4389,48.4919,10300.0
2010-12-20 15:10:00,54.86,54.89,54.81,54.88,13900.0,48.4831,48.5096,48.4389,48.5008,13900.0
2010-12-20 15:15:00,54.88,54.92,54.87,54.91,10500.0,48.5008,48.5361,48.4919,48.5273,10500.0
2010-12-20 15:20:00,54.9,54.94,54.87,54.89,14200.0,48.5185,48.5538,48.4919,48.5096,14200.0
2010-12-20 15:25:00,54.88,54.89,54.83,54.85,10400.0,48.5008,48.5096,48.4566,48.4743,10400.0
2010-12-20 15:30:00,54.85,54.96,54.81,54.95,23400.0,48.4743,48.5715,48.4389,48.5626,23400.0
2010-12-20 15:35:00,54.95,54.96,54.95,54.95,21900.0,48.5626,48.5715,48.5626,48.5626,21900.0
2010-12-20 15:40:00,54.95,54.98,54.94,54.95,29500.0,48.5626,48.5892,48.5538,48.5626,29500.0
2010-12-20 15:45:00,54.95,54.96,54.86,54.87,25500.0,48.5626,48.5715,48.4831,48.4919,25500.0
2010-12-20 15:50:00,54.86,54.91,54.8,54.88,51900.0,48.4831,48.5273,48.4301,48.5008,51900.0
2010-12-20 15:55:00,54.87,54.89,54.8,54.85,40300.0,48.4919,48.5096,48.4301,48.4743,40300.0
2010-12-21 09:30:00,54.87,55.0,54.67,54.76,46200.0,48.4919,48.6068,48.3152,48.3947,46200.0
2010-12-21 09:35:00,54.73,54.97,54.61,54.87,56400.0,48.3682,48.5803,48.2622,48.4919,56400.0
2010-12-21 09:40:00,54.87,55.11,54.77,54.9,11600.0,48.4919,48.704,48.4036,48.5185,11600.0
2010-12-21 09:45:00,54.89,54.99,54.86,54.97,12400.0,48.5096,48.598,48.4831,48.5803,12400.0
2010-12-21 09:50:00,54.94,55.47,54.93,55.36,30200.0,48.5538,49.0222,48.545,48.925,30200.0
2010-12-21 09:55:00,55.36,55.72,55.31,55.69,94900.0,48.925,49.2431,48.8808,49.2166,94900.0
2010-12-21 10:00:00,55.7,55.7,55.42,55.52,53100.0,49.2255,49.2255,48.978,49.0664,53100.0
2010-12-21 10:05:00,55.52,55.64,55.49,55.57,34600.0,49.0664,49.1724,49.0399,49.1106,34600.0
2010-12-21 10:10:00,55.58,55.83,55.58,55.7,40300.0,49.1194,49.3403,49.1194,49.2255,40300.0
2010-12-21 10:15:00,55.69,55.79,55.67,55.78,19300.0,49.2166,49.305,49.1989,49.2962,19300.0
2010-12-21 10:20:00,55.79,55.83,55.68,55.69,13800.0,49.305,49.3403,49.2078,49.2166,13800.0
2010-12-21 10:25:00,55.66,55.72,55.66,55.71,9900.0,49.1901,49.2431,49.1901,49.2343,9900.0
2010-12-21 10:30:00,55.71,55.82,55.69,55.77,12200.0,49.2343,49.3315,49.2166,49.2873,12200.0
2010-12-21 10:35:00,55.77,55.77,55.71,55.71,6400.0,49.2873,49.2873,49.2343,49.2343,6400.0
2010-12-21 10:40:00,55.7,55.78,55.7,55.71,8400.0,49.2255,49.2962,49.2255,49.2343,8400.0
2010-12-21 10:45:00,55.71,55.75,55.67,55.71,11700.0,49.2343,49.2696,49.1989,49.2343,11700.0
2010-12-21 10:50:00,55.7,55.71,55.61,55.62,24900.0,49.2255,49.2343,49.1459,49.1548,24900.0
2010-12-21 10:55:00,55.62,55.8,55.61,55.71,18600.0,49.1548,49.3138,49.1459,49.2343,18600.0
2010-12-21 11:00:00,55.71,55.76,55.71,55.75,24100.0,49.2343,49.2785,49.2343,49.2696,24100.0
2010-12-21 11:05:00,55.75,55.76,55.73,55.74,10600.0,49.2696,49.2785,49.252,49.2608,10600.0
2010-12-21 11:10:00,55.74,55.77,55.74,55.75,29700.0,49.2608,49.2873,49.2608,49.2696,29700.0
2010-12-21 11:15:00,55.75,55.78,55.74,55.74,20400.0,49.2696,49.2962,49.2608,49.2608,20400.0
2010-12-21 11:20:00,55.74,55.76,55.73,55.75,9700.0,49.2608,49.2785,49.252,49.2696,9700.0
2010-12-21 11:25:00,55.73,55.81,55.73,55.79,9100.0,49.252,49.3227,49.252,49.305,9100.0
2010-12-21 11:30:00,55.78,55.78,55.71,55.71,11700.0,49.2962,49.2962,49.2343,49.2343,11700.0
2010-12-21 11:35:00,55.71,55.73,55.71,55.71,9800.0,49.2343,49.252,49.2343,49.2343,9800.0
2010-12-21 11:40:00,55.73,55.76,55.71,55.71,14000.0,49.252,49.2785,49.2343,49.2343,14000.0
2010-12-21 11:45:00,55.71,55.76,55.7,55.73,76000.0,49.2343,49.2785,49.2255,49.252,76000.0
2010-12-21 11:50:00,55.73,55.81,55.73,55.79,25500.0,49.252,49.3227,49.252,49.305,25500.0
2010-12-21 11:55:00,55.78,55.81,55.75,55.77,13600.0,49.2962,49.3227,49.2696,49.2873,13600.0
2010-12-21 12:00:00,55.79,55.83,55.78,55.82,9700.0,49.305,49.3403,49.2962,49.3315,9700.0
2010-12-21 12:05:00,55.81,55.86,55.8,55.82,9800.0,49.3227,49.3669,49.3138,49.3315,9800.0
2010-12-21 12:10:00,55.82,55.86,55.8,55.84,15700.0,49.3315,49.3669,49.3138,49.3492,15700.0
2010-12-21 12:15:00,55.84,55.9,55.83,55.88,8600.0,49.3492,49.4022,49.3403,49.3845,8600.0
2010-12-21 12:20:00,55.88,55.88,55.82,55.87,6500.0,49.3845,49.3845,49.3315,49.3757,6500.0
2010-12-21 12:25:00,55.88,55.89,55.84,55.89,6300.0,49.3845,49.3934,49.3492,49.3934,6300.0
2010-12-21 12:30:00,55.89,55.9,55.83,55.85,12700.0,49.3934,49.4022,49.3403,49.358,12700.0
2010-12-21 12:35:00,55.86,55.9,55.84,55.87,12600.0,49.3669,49.4022,49.3492,49.3757,12600.0
2010-12-21 12:40:00,55.87,55.9,55.85,55.89,6900.0,49.3757,49.4022,49.358,49.3934,6900.0
2010-12-21 12:45:00,55.89,55.97,55.89,55.95,10200.0,49.3934,49.4641,49.3934,49.4464,10200.0
2010-12-21 12:50:00,55.95,56.01,55.95,56.01,15500.0,49.4464,49.4994,49.4464,49.4994,15500.0
2010-12-21 12:55:00,56.0,56.06,55.97,56.01,17700.0,49.4906,49.5436,49.4641,49.4994,17700.0
2010-12-21 13:00:00,56.0,56.01,55.96,55.99,11800.0,49.4906,49.4994,49.4552,49.4817,11800.0
2010-12-21 13:05:00,55.99,55.99,55.96,55.97,5600.0,49.4817,49.4817,49.4552,49.4641,5600.0
2010-12-21 13:10:00,55.97,55.99,55.95,55.96,8300.0,49.4641,49.4817,49.4464,49.4552,8300.0
2010-12-21 13:15:00,55.96,55.97,55.89,55.93,23700.0,49.4552,49.4641,49.3934,49.4287,23700.0
2010-12-21 13:20:00,55.92,55.92,55.8,55.81,18800.0,49.4199,49.4199,49.3138,49.3227,18800.0
2010-12-21 13:25:00,55.81,55.82,55.71,55.71,11800.0,49.3227,49.3315,49.2343,49.2343,11800.0
2010-12-21 13:30:00,55.71,55.73,55.65,55.65,31100.0,49.2343,49.252,49.1813,49.1813,31100.0
2010-12-21 13:35:00,55.65,55.67,55.6,55.6,6200.0,49.1813,49.1989,49.1371,49.1371,6200.0
2010-12-21 13:40:00,55.6,55.6,55.46,55.46,18500.0,49.1371,49.1371,49.0134,49.0134,18500.0
2010-12-21 13:45:00,55.46,55.46,55.41,55.41,18000.0,49.0134,49.0134,48.9692,48.9692,18000.0
2010-12-21 13:50:00,55.41,55.41,55.3,55.31,21000.0,48.9692,48.9692,48.872,48.8808,21000.0
2010-12-21 13:55:00,55.3,55.36,55.3,55.34,15500.0,48.872,48.925,48.872,48.9073,15500.0
2010-12-21 14:00:00,55.35,55.35,55.29,55.34,9400.0,48.9161,48.9161,48.8631,48.9073,9400.0
2010-12-21 14:05:00,55.33,55.34,55.28,55.3,12700.0,48.8985,48.9073,48.8543,48.872,12700.0
2010-12-21 14:10:00,55.29,55.31,55.29,55.29,10900.0,48.8631,48.8808,48.8631,48.8631,10900.0
2010-12-21 14:15:00,55.29,55.29,55.23,55.25,11600.0,48.8631,48.8631,48.8101,48.8278,11600.0
2010-12-21 14:20:00,55.25,55.26,55.21,55.25,18100.0,48.8278,48.8366,48.7924,48.8278,18100.0
2010-12-21 14:25:00,55.24,55.25,55.21,55.21,7900.0,48.8189,48.8278,48.7924,48.7924,7900.0
2010-12-21 14:30:00,55.22,55.28,55.21,55.27,13600.0,48.8013,48.8543,48.7924,48.8454,13600.0
2010-12-21 14:35:00,55.26,55.27,55.21,55.22,15000.0,48.8366,48.8454,48.7924,48.8013,15000.0
2010-12-21 14:40:00,55.21,55.22,55.17,55.17,9500.0,48.7924,48.8013,48.7571,48.7571,9500.0
2010-12-21 14:45:00,55.18,55.18,55.09,55.1,22500.0,48.7659,48.7659,48.6864,48.6952,22500.0
2010-12-21 14:50:00,55.1,55.11,55.02,55.02,22100.0,48.6952,48.704,48.6245,48.6245,22100.0
2010-12-21 14:55:00,55.04,55.14,55.03,55.12,26700.0,48.6422,48.7306,48.6333,48.7129,26700.0
2010-12-21 15:00:00,55.13,55.15,55.12,55.13,16400.0,48.7217,48.7394,48.7129,48.7217,16400.0
2010-12-21 15:05:00,55.12,55.14,55.12,55.13,16600.0,48.7129,48.7306,48.7129,48.7217,16600.0
2010-12-21 15:10:00,55.13,55.16,55.13,55.14,22100.0,48.7217,48.7482,48.7217,48.7306,22100.0
2010-12-21 15:15:00,55.14,55.14,55.07,55.09,15800.0,48.7306,48.7306,48.6687,48.6864,15800.0
2010-12-21 15:20:00,55.09,55.1,55.04,55.06,14500.0,48.6864,48.6952,48.6422,48.6599,14500.0
2010-12-21 15:25:00,55.03,55.04,54.98,54.99,29000.0,48.6333,48.6422,48.5892,48.598,29000.0
2010-12-21 15:30:00,55.0,55.01,54.96,54.99,28400.0,48.6068,48.6157,48.5715,48.598,28400.0
2010-12-21 15:35:00,54.99,54.99,54.91,54.92,25300.0,48.598,48.598,48.5273,48.5361,25300.0
2010-12-21 15:40:00,54.92,55.0,54.92,54.93,15100.0,48.5361,48.6068,48.5361,48.545,15100.0
2010-12-21 15:45:00,54.93,54.93,54.82,54.89,54600.0,48.545,48.545,48.4477,48.5096,54600.0
2010-12-21 15:50:00,54.88,54.89,54.82,54.82,30900.0,48.5008,48.5096,48.4477,48.4477,30900.0
2010-12-21 15:55:00,54.83,54.83,54.78,54.83,56000.0,48.4566,48.4566,48.4124,48.4566,56000.0
2010-12-22 09:30:00,54.93,55.12,54.69,54.93,21300.0,48.545,48.7129,48.3329,48.545,21300.0
2010-12-22 09:35:00,54.96,55.16,54.87,55.15,25400.0,48.5715,48.7482,48.4919,48.7394,25400.0
2010-12-22 09:40:00,55.16,55.35,55.15,55.33,36100.0,48.7482,48.9161,48.7394,48.8985,36100.0
2010-12-22 09:45:00,55.33,55.33,55.26,55.3,24600.0,48.8985,48.8985,48.8366,48.872,24600.0
2010-12-22 09:50:00,55.33,55.54,55.32,55.51,26900.0,48.8985,49.0841,48.8896,49.0575,26900.0
2010-12-22 09:55:00,55.51,55.53,55.35,55.53,40100.0,49.0575,49.0752,48.9161,49.0752,40100.0
2010-12-22 10:00:00,55.5,55.58,55.43,55.55,33500.0,49.0487,49.1194,48.9868,49.0929,33500.0
2010-12-22 10:05:00,55.56,55.85,55.56,55.83,37600.0,49.1017,49.358,49.1017,49.3403,37600.0
2010-12-22 10:10:00,55.82,55.84,55.7,55.7,22100.0,49.3315,49.3492,49.2255,49.2255,22100.0
2010-12-22 10:15:00,55.7,55.71,55.57,55.62,14700.0,49.2255,49.2343,49.1106,49.1548,14700.0
2010-12-22 10:20:00,55.63,55.69,55.62,55.63,15600.0,49.1636,49.2166,49.1548,49.1636,15600.0
2010-12-22 10:25:00,55.62,55.72,55.62,55.69,11900.0,49.1548,49.2431,49.1548,49.2166,11900.0
2010-12-22 10:30:00,55.69,55.77,55.66,55.68,27100.0,49.2166,49.2873,49.1901,49.2078,27100.0
2010-12-22 10:35:00,55.69,55.75,55.69,55.72,9400.0,49.2166,49.2696,49.2166,49.2431,9400.0
2010-12-22 10:40:00,55.72,55.83,55.72,55.82,13100.0,49.2431,49.3403,49.2431,49.3315,13100.0
2010-12-22 10:45:00,55.81,55.83,55.76,55.79,13600.0,49.3227,49.3403,49.2785,49.305,13600.0
2010-12-22 10:50:00,55.79,55.83,55.69,55.81,20700.0,49.305,49.3403,49.2166,49.3227,20700.0
2010-12-22 10:55:00,55.8,55.93,55.8,55.93,13700.0,49.3138,49.4287,49.3138,49.4287,13700.0
2010-12-22 11:00:00,55.92,55.92,55.86,55.88,12000.0,49.4199,49.4199,49.3669,49.3845,12000.0
2010-12-22 11:05:00,55.85,55.86,55.81,55.82,7000.0,49.358,49.3669,49.3227,49.3315,7000.0
2010-12-22 11:10:00,55.82,55.82,55.75,55.8,13600.0,49.3315,49.3315,49.2696,49.3138,13600.0
2010-12-22 11:15:00,55.8,55.81,55.78,55.78,8500.0,49.3138,49.3227,49.2962,49.2962,8500.0
2010-12-22 11:20:00,55.79,55.79,55.71,55.78,13300.0,49.305,49.305,49.2343,49.2962,13300.0
2010-12-22 11:25:00,55.78,55.8,55.78,55.8,8800.0,49.2962,49.3138,49.2962,49.3138,8800.0
2010-12-22 11:30:00,55.8,55.8,55.79,55.79,11100.0,49.3138,49.3138,49.305,49.305,11100.0
2010-12-22 11:35:00,55.79,55.8,55.79,55.8,9500.0,49.305,49.3138,49.305,49.3138,9500.0
2010-12-22 11:40:00,55.81,55.84,55.81,55.83,9700.0,49.3227,49.3492,49.3227,49.3403,9700.0
2010-12-22 11:45:00,55.83,55.87,55.8,55.8,10000.0,49.3403,49.3757,49.3138,49.3138,10000.0
2010-12-22 11:50:00,55.8,55.81,55.73,55.73,9400.0,49.3138,49.3227,49.252,49.252,9400.0
2010-12-22 11:55:00,55.74,55.77,55.73,55.77,5400.0,49.2608,49.2873,49.252,49.2873,5400.0
2010-12-22 12:00:00,55.77,55.77,55.75,55.76,6400.0,49.2873,49.2873,49.2696,49.2785,6400.0
2010-12-22 12:05:00,55.76,55.76,55.69,55.71,24300.0,49.2785,49.2785,49.2166,49.2343,24300.0
2010-12-22 12:10:00,55.7,55.71,55.66,55.67,6900.0,49.2255,49.2343,49.1901,49.1989,6900.0
2010-12-22 12:15:00,55.67,55.68,55.66,55.68,5300.0,49.1989,49.2078,49.1901,49.2078,5300.0
2010-12-22 12:20:00,55.68,55.75,55.68,55.75,5000.0,49.2078,49.2696,49.2078,49.2696,5000.0
2010-12-22 12:25:00,55.75,55.77,55.73,55.73,8100.0,49.2696,49.2873,49.252,49.252,8100.0
2010-12-22 12:30:00,55.74,55.74,55.69,55.69,4300.0,49.2608,49.2608,49.2166,49.2166,4300.0
2010-12-22 12:35:00,55.69,55.69,55.63,55.63,5200.0,49.2166,49.2166,49.1636,49.1636,5200.0
2010-12-22 12:40:00,55.63,55.65,55.61,55.63,5300.0,49.1636,49.1813,49.1459,49.1636,5300.0
2010-12-22 12:45:00,55.61,55.64,55.61,55.64,3400.0,49.1459,49.1724,49.1459,49.1724,3400.0
2010-12-22 12:50:00,55.64,55.7,55.63,55.69,5500.0,49.1724,49.2255,49.1636,49.2166,5500.0
2010-12-22 12:55:00,55.69,55.71,55.65,55.65,5000.0,49.2166,49.2343,49.1813,49.1813,5000.0
2010-12-22 13:00:00,55.65,55.65,55.58,55.6,4500.0,49.1813,49.1813,49.1194,49.1371,4500.0
2010-12-22 13:05:00,55.58,55.59,55.57,55.58,5300.0,49.1194,49.1282,49.1106,49.1194,5300.0
2010-12-22 13:10:00,55.58,55.6,55.57,55.59,4500.0,49.1194,49.1371,49.1106,49.1282,4500.0
2010-12-22 13:15:00,55.58,55.58,55.54,55.57,4800.0,49.1194,49.1194,49.0841,49.1106,4800.0
2010-12-22 13:20:00,55.56,55.56,55.55,55.55,7200.0,49.1017,49.1017,49.0929,49.0929,7200.0
2010-12-22 13:25:00,55.55,55.56,55.54,55.55,2700.0,49.0929,49.1017,49.0841,49.0929,2700.0
2010-12-22 13:30:00,55.55,55.55,55.51,55.52,4600.0,49.0929,49.0929,49.0575,49.0664,4600.0
2010-12-22 13:35:00,55.52,55.53,55.51,55.52,9900.0,49.0664,49.0752,49.0575,49.0664,9900.0
2010-12-22 13:40:00,55.52,55.53,55.51,55.52,3700.0,49.0664,49.0752,49.0575,49.0664,3700.0
2010-12-22 13:45:00,55.52,55.53,55.51,55.52,4300.0,49.0664,49.0752,49.0575,49.0664,4300.0
2010-12-22 13:50:00,55.51,55.55,55.51,55.55,3100.0,49.0575,49.0929,49.0575,49.0929,3100.0
2010-12-22 13:55:00,55.54,55.55,55.52,55.53,5000.0,49.0841,49.0929,49.0664,49.0752,5000.0
2010-12-22 14:00:00,55.53,55.56,55.53,55.54,4500.0,49.0752,49.1017,49.0752,49.0841,4500.0
2010-12-22 14:05:00,55.55,55.56,55.51,55.52,8900.0,49.0929,49.1017,49.0575,49.0664,8900.0
2010-12-22 14:10:00,55.51,55.54,55.51,55.53,4300.0,49.0575,49.0841,49.0575,49.0752,4300.0
2010-12-22 14:15:00,55.53,55.54,55.53,55.54,3000.0,49.0752,49.0841,49.0752,49.0841,3000.0
2010-12-22 14:20:00,55.53,55.54,55.53,55.53,3000.0,49.0752,49.0841,49.0752,49.0752,3000.0
2010-12-22 14:25:00,55.53,55.57,55.53,55.56,13400.0,49.0752,49.1106,49.0752,49.1017,13400.0
2010-12-22 14:30:00,55.56,55.58,55.56,55.57,5100.0,49.1017,49.1194,49.1017,49.1106,5100.0
2010-12-22 14:35:00,55.57,55.58,55.56,55.56,4700.0,49.1106,49.1194,49.1017,49.1017,4700.0
2010-12-22 14:40:00,55.57,55.57,55.53,55.54,3600.0,49.1106,49.1106,49.0752,49.0841,3600.0
2010-12-22 14:45:00,55.54,55.59,55.54,55.58,5300.0,49.0841,49.1282,49.0841,49.1194,5300.0
2010-12-22 14:50:00,55.58,55.6,55.56,55.59,9600.0,49.1194,49.1371,49.1017,49.1282,9600.0
2010-12-22 14:55:00,55.59,55.6,55.53,55.53,14500.0,49.1282,49.1371,49.0752,49.0752,14500.0
2010-12-22 15:00:00,55.54,55.54,55.51,55.52,11200.0,49.0841,49.0841,49.0575,49.0664,11200.0
2010-12-22 15:05:00,55.51,55.53,55.51,55.51,8200.0,49.0575,49.0752,49.0575,49.0575,8200.0
2010-12-22 15:10:00,55.52,55.56,55.51,55.56,11400.0,49.0664,49.1017,49.0575,49.1017,11400.0
2010-12-22 15:15:00,55.56,55.63,55.56,55.63,11800.0,49.1017,49.1636,49.1017,49.1636,11800.0
2010-12-22 15:20:00,55.63,55.72,55.63,55.7,16800.0,49.1636,49.2431,49.1636,49.2255,16800.0
2010-12-22 15:25:00,55.72,55.75,55.71,55.71,16400.0,49.2431,49.2696,49.2343,49.2343,16400.0
2010-12-22 15:30:00,55.72,55.73,55.68,55.7,17000.0,49.2431,49.252,49.2078,49.2255,17000.0
2010-12-22 15:35:00,55.7,55.76,55.7,55.74,21500.0,49.2255,49.2785,49.2255,49.2608,21500.0
2010-12-22 15:40:00,55.74,55.78,55.74,55.77,20100.0,49.2608,49.2962,49.2608,49.2873,20100.0
2010-12-22 15:45:00,55.78,55.81,55.7,55.76,26600.0,49.2962,49.3227,49.2255,49.2785,26600.0
2010-12-22 15:50:00,55.77,55.77,55.73,55.73,23500.0,49.2873,49.2873,49.252,49.252,23500.0
2010-12-22 15:55:00,55.73,55.85,55.73,55.83,50500.0,49.252,49.358,49.252,49.3403,50500.0
2010-12-23 09:30:00,55.7,55.76,55.43,55.46,8700.0,49.2255,49.2785,48.9868,49.0134,8700.0
2010-12-23 09:35:00,55.47,55.73,55.47,55.68,12400.0,49.0222,49.252,49.0222,49.2078,12400.0
2010-12-23 09:40:00,55.7,55.8,55.67,55.74,9600.0,49.2255,49.3138,49.1989,49.2608,9600.0
2010-12-23 09:45:00,55.79,55.8,55.63,55.68,7700.0,49.305,49.3138,49.1636,49.2078,7700.0
2010-12-23 09:50:00,55.68,55.71,55.57,55.62,10600.0,49.2078,49.2343,49.1106,49.1548,10600.0
2010-12-23 09:55:00,55.62,55.62,55.52,55.6,7200.0,49.1548,49.1548,49.0664,49.1371,7200.0
2010-12-23 10:00:00,55.6,55.74,55.6,55.67,9000.0,49.1371,49.2608,49.1371,49.1989,9000.0
2010-12-23 10:05:00,55.67,55.67,55.57,55.64,6000.0,49.1989,49.1989,49.1106,49.1724,6000.0
2010-12-23 10:10:00,55.6,55.66,55.59,55.63,3900.0,49.1371,49.1901,49.1282,49.1636,3900.0
2010-12-23 10:15:00,55.62,55.65,55.57,55.64,9800.0,49.1548,49.1813,49.1106,49.1724,9800.0
2010-12-23 10:20:00,55.64,55.64,55.57,55.59,8600.0,49.1724,49.1724,49.1106,49.1282,8600.0
2010-12-23 10:25:00,55.6,55.64,55.58,55.63,3800.0,49.1371,49.1724,49.1194,49.1636,3800.0
2010-12-23 10:30:00,55.62,55.64,55.6,55.64,4700.0,49.1548,49.1724,49.1371,49.1724,4700.0
2010-12-23 10:35:00,55.64,55.69,55.62,55.64,11200.0,49.1724,49.2166,49.1548,49.1724,11200.0
2010-12-23 10:40:00,55.65,55.75,55.63,55.75,7700.0,49.1813,49.2696,49.1636,49.2696,7700.0
2010-12-23 10:45:00,55.75,55.75,55.63,55.68,3400.0,49.2696,49.2696,49.1636,49.2078,3400.0
2010-12-23 10:50:00,55.67,55.72,55.63,55.63,3900.0,49.1989,49.2431,49.1636,49.1636,3900.0
2010-12-23 10:55:00,55.63,55.68,55.63,55.63,4600.0,49.1636,49.2078,49.1636,49.1636,4600.0
2010-12-23 11:00:00,55.63,55.66,55.6,55.61,6000.0,49.1636,49.1901,49.1371,49.1459,6000.0
2010-12-23 11:05:00,55.61,55.63,55.59,55.6,3600.0,49.1459,49.1636,49.1282,49.1371,3600.0
2010-12-23 11:10:00,55.6,55.64,55.59,55.6,4500.0,49.1371,49.1724,49.1282,49.1371,4500.0
2010-12-23 11:15:00,55.59,55.65,55.58,55.65,3900.0,49.1282,49.1813,49.1194,49.1813,3900.0
2010-12-23 11:20:00,55.65,55.65,55.6,55.64,5600.0,49.1813,49.1813,49.1371,49.1724,5600.0
2010-12-23 11:25:00,55.63,55.65,55.63,55.63,4300.0,49.1636,49.1813,49.1636,49.1636,4300.0
2010-12-23 11:30:00,55.65,55.65,55.6,55.61,4900.0,49.1813,49.1813,49.1371,49.1459,4900.0
2010-12-23 11:35:00,55.6,55.61,55.58,55.58,6600.0,49.1371,49.1459,49.1194,49.1194,6600.0
2010-12-23 11:40:00,55.58,55.6,55.55,55.57,6700.0,49.1194,49.1371,49.0929,49.1106,6700.0
2010-12-23 11:45:00,55.56,55.57,55.53,55.54,4500.0,49.1017,49.1106,49.0752,49.0841,4500.0
2010-12-23 11:50:00,55.53,55.55,55.51,55.53,6900.0,49.0752,49.0929,49.0575,49.0752,6900.0
2010-12-23 11:55:00,55.52,55.52,55.47,55.48,4400.0,49.0664,49.0664,49.0222,49.031,4400.0
2010-12-23 12:00:00,55.47,55.54,55.42,55.54,15100.0,49.0222,49.0841,48.978,49.0841,15100.0
2010-12-23 12:05:00,55.53,55.53,55.47,55.47,3300.0,49.0752,49.0752,49.0222,49.0222,3300.0
2010-12-23 12:10:00,55.45,55.49,55.38,55.43,14000.0,49.0045,49.0399,48.9427,48.9868,14000.0
2010-12-23 12:15:00,55.42,55.43,55.38,55.38,1600.0,48.978,48.9868,48.9427,48.9427,1600.0
2010-12-23 12:20:00,55.4,55.43,55.32,55.42,18600.0,48.9603,48.9868,48.8896,48.978,18600.0
2010-12-23 12:25:00,55.42,55.43,55.37,55.37,8300.0,48.978,48.9868,48.9338,48.9338,8300.0
2010-12-23 12:30:00,55.37,55.44,55.33,55.43,14600.0,48.9338,48.9957,48.8985,48.9868,14600.0
2010-12-23 12:35:00,55.42,55.42,55.35,55.36,4800.0,48.978,48.978,48.9161,48.925,4800.0
2010-12-23 12:40:00,55.35,55.46,55.33,55.38,13200.0,48.9161,49.0134,48.8985,48.9427,13200.0
2010-12-23 12:45:00,55.36,55.39,55.36,55.38,2300.0,48.925,48.9515,48.925,48.9427,2300.0
2010-12-23 12:50:00,55.39,55.44,55.38,55.43,3100.0,48.9515,48.9957,48.9427,48.9868,3100.0
2010-12-23 12:55:00,55.43,55.45,55.4,55.4,1900.0,48.9868,49.0045,48.9603,48.9603,1900.0
2010-12-23 13:00:00,55.42,55.46,55.37,55.4,17700.0,48.978,49.0134,48.9338,48.9603,17700.0
2010-12-23 13:05:00,55.4,55.42,55.4,55.42,2100.0,48.9603,48.978,48.9603,48.978,2100.0
2010-12-23 13:10:00,55.41,55.43,55.4,55.42,1900.0,48.9692,48.9868,48.9603,48.978,1900.0
2010-12-23 13:15:00,55.42,55.45,55.41,55.41,2900.0,48.978,49.0045,48.9692,48.9692,2900.0
2010-12-23 13:20:00,55.41,55.45,55.37,55.43,14900.0,48.9692,49.0045,48.9338,48.9868,14900.0
2010-12-23 13:25:00,55.43,55.43,55.35,55.35,11900.0,48.9868,48.9868,48.9161,48.9161,11900.0
2010-12-23 13:30:00,55.37,55.4,55.36,55.36,3300.0,48.9338,48.9603,48.925,48.925,3300.0
2010-12-23 13:35:00,55.36,55.44,55.34,55.4,15400.0,48.925,48.9957,48.9073,48.9603,15400.0
2010-12-23 13:40:00,55.39,55.4,55.33,55.33,2700.0,48.9515,48.9603,48.8985,48.8985,2700.0
2010-12-23 13:45:00,55.33,55.35,55.28,55.3,19900.0,48.8985,48.9161,48.8543,48.872,19900.0
2010-12-23 13:50:00,55.3,55.32,55.27,55.27,3800.0,48.872,48.8896,48.8454,48.8454,3800.0
2010-12-23 13:55:00,55.27,55.29,55.25,55.25,3000.0,48.8454,48.8631,48.8278,48.8278,3000.0
2010-12-23 14:00:00,55.25,55.29,55.25,55.27,4400.0,48.8278,48.8631,48.8278,48.8454,4400.0
2010-12-23 14:05:00,55.29,55.29,55.25,55.26,3100.0,48.8631,48.8631,48.8278,48.8366,3100.0
2010-12-23 14:10:00,55.25,55.29,55.25,55.29,6400.0,48.8278,48.8631,48.8278,48.8631,6400.0
2010-12-23 14:15:00,55.29,55.31,55.29,55.29,4800.0,48.8631,48.8808,48.8631,48.8631,4800.0
2010-12-23 14:20:00,55.3,55.32,55.29,55.3,8400.0,48.872,48.8896,48.8631,48.872,8400.0
2010-12-23 14:25:00,55.3,55.33,55.29,55.32,6600.0,48.872,48.8985,48.8631,48.8896,6600.0
2010-12-23 14:30:00,55.31,55.35,55.3,55.31,5300.0,48.8808,48.9161,48.872,48.8808,5300.0
2010-12-23 14:35:00,55.31,55.34,55.29,55.3,5000.0,48.8808,48.9073,48.8631,48.872,5000.0
2010-12-23 14:40:00,55.29,55.33,55.29,55.29,5200.0,48.8631,48.8985,48.8631,48.8631,5200.0
2010-12-23 14:45:00,55.3,55.36,55.29,55.35,11400.0,48.872,48.925,48.8631,48.9161,11400.0
2010-12-23 14:50:00,55.35,55.36,55.32,55.36,7400.0,48.9161,48.925,48.8896,48.925,7400.0
2010-12-23 14:55:00,55.37,55.38,55.33,55.35,5200.0,48.9338,48.9427,48.8985,48.9161,5200.0
2010-12-23 15:00:00,55.35,55.39,55.33,55.35,10100.0,48.9161,48.9515,48.8985,48.9161,10100.0
2010-12-23 15:05:00,55.34,55.37,55.34,55.34,9900.0,48.9073,48.9338,48.9073,48.9073,9900.0
2010-12-23 15:10:00,55.37,55.4,55.36,55.38,5200.0,48.9338,48.9603,48.925,48.9427,5200.0
2010-12-23 15:15:00,55.38,55.43,55.38,55.43,6200.0,48.9427,48.9868,48.9427,48.9868,6200.0
2010-12-23 15:20:00,55.42,55.42,55.39,55.4,5400.0,48.978,48.978,48.9515,48.9603,5400.0
2010-12-23 15:25:00,55.39,55.43,55.38,55.43,8700.0,48.9515,48.9868,48.9427,48.9868,8700.0
2010-12-23 15:30:00,55.41,55.44,55.4,55.41,7200.0,48.9692,48.9957,48.9603,48.9692,7200.0
2010-12-23 15:35:00,55.41,55.44,55.37,55.4,14100.0,48.9692,48.9957,48.9338,48.9603,14100.0
2010-12-23 15:40:00,55.41,55.43,55.39,55.42,6800.0,48.9692,48.9868,48.9515,48.978,6800.0
2010-12-23 15:45:00,55.42,55.42,55.35,55.4,15200.0,48.978,48.978,48.9161,48.9603,15200.0
2010-12-23 15:50:00,55.39,55.42,55.35,55.4,22100.0,48.9515,48.978,48.9161,48.9603,22100.0
2010-12-23 15:55:00,55.4,55.48,55.38,55.44,18200.0,48.9603,49.031,48.9427,48.9957,18200.0
2010-12-27 09:30:00,55.19,55.37,55.19,55.24,7600.0,48.7747,48.9338,48.7747,48.8189,7600.0
2010-12-27 09:35:00,55.17,55.2,55.03,55.15,3700.0,48.7571,48.7836,48.6333,48.7394,3700.0
2010-12-27 09:40:00,55.15,55.21,55.07,55.1,3800.0,48.7394,48.7924,48.6687,48.6952,3800.0
2010-12-27 09:45:00,55.11,55.16,55.07,55.08,5200.0,48.704,48.7482,48.6687,48.6775,5200.0
2010-12-27 09:50:00,55.05,55.14,54.97,55.05,9600.0,48.651,48.7306,48.5803,48.651,9600.0
2010-12-27 09:55:00,55.07,55.19,55.07,55.16,3700.0,48.6687,48.7747,48.6687,48.7482,3700.0
2010-12-27 10:00:00,55.13,55.16,55.03,55.08,4600.0,48.7217,48.7482,48.6333,48.6775,4600.0
2010-12-27 10:05:00,55.08,55.12,55.02,55.02,3400.0,48.6775,48.7129,48.6245,48.6245,3400.0
2010-12-27 10:10:00,55.04,55.09,55.02,55.02,3200.0,48.6422,48.6864,48.6245,48.6245,3200.0
2010-12-27 10:15:00,55.01,55.09,55.01,55.02,5300.0,48.6157,48.6864,48.6157,48.6245,5300.0
2010-12-27 10:20:00,55.02,55.07,55.0,55.07,4900.0,48.6245,48.6687,48.6068,48.6687,4900.0
2010-12-27 10:25:00,55.05,55.07,55.0,55.0,2900.0,48.651,48.6687,48.6068,48.6068,2900.0
2010-12-27 10:30:00,55.0,55.0,54.94,55.0,5900.0,48.6068,48.6068,48.5538,48.6068,5900.0
2010-12-27 10:35:00,54.99,54.99,54.93,54.94,5100.0,48.598,48.598,48.545,48.5538,5100.0
2010-12-27 10:40:00,54.94,55.0,54.94,54.99,3800.0,48.5538,48.6068,48.5538,48.598,3800.0
2010-12-27 10:45:00,54.99,55.05,54.96,54.97,20200.0,48.598,48.651,48.5715,48.5803,20200.0
2010-12-27 10:50:00,54.99,55.02,54.97,54.98,3500.0,48.598,48.6245,48.5803,48.5892,3500.0
2010-12-27 10:55:00,54.98,55.08,54.97,55.06,14500.0,48.5892,48.6775,48.5803,48.6599,14500.0
2010-12-27 11:00:00,55.05,55.09,55.05,55.09,2900.0,48.651,48.6864,48.651,48.6864,2900.0
2010-12-27 11:05:00,55.07,55.09,55.03,55.04,13600.0,48.6687,48.6864,48.6333,48.6422,13600.0
2010-12-27 11:10:00,55.06,55.06,55.04,55.04,2100.0,48.6599,48.6599,48.6422,48.6422,2100.0
2010-12-27 11:15:00,55.03,55.07,55.03,55.06,2400.0,48.6333,48.6687,48.6333,48.6599,2400.0
2010-12-27 11:20:00,55.05,55.09,55.03,55.06,19400.0,48.651,48.6864,48.6333,48.6599,19400.0
2010-12-27 11:25:00,55.06,55.07,55.04,55.07,2000.0,48.6599,48.6687,48.6422,48.6687,2000.0
2010-12-27 11:30:00,55.08,55.08,55.05,55.05,1800.0,48.6775,48.6775,48.651,48.651,1800.0
2010-12-27 11:35:00,55.04,55.08,55.04,55.05,4600.0,48.6422,48.6775,48.6422,48.651,4600.0
2010-12-27 11:40:00,55.05,55.08,55.05,55.08,1700.0,48.651,48.6775,48.651,48.6775,1700.0
2010-12-27 11:45:00,55.08,55.12,55.06,55.12,2900.0,48.6775,48.7129,48.6599,48.7129,2900.0
2010-12-27 11:50:00,55.13,55.15,55.13,55.14,2600.0,48.7217,48.7394,48.7217,48.7306,2600.0
2010-12-27 11:55:00,55.14,55.14,55.12,55.13,2800.0,48.7306,48.7306,48.7129,48.7217,2800.0
2010-12-27 12:00:00,55.14,55.15,55.12,55.15,5200.0,48.7306,48.7394,48.7129,48.7394,5200.0
2010-12-27 12:05:00,55.14,55.17,55.11,55.15,5400.0,48.7306,48.7571,48.704,48.7394,5400.0
2010-12-27 12:10:00,55.13,55.14,55.11,55.11,1200.0,48.7217,48.7306,48.704,48.704,1200.0
2010-12-27 12:15:00,55.11,55.13,55.09,55.11,6200.0,48.704,48.7217,48.6864,48.704,6200.0
2010-12-27 12:20:00,55.1,55.12,55.1,55.11,1800.0,48.6952,48.7129,48.6952,48.704,1800.0
2010-12-27 12:25:00,55.12,55.14,55.11,55.13,2500.0,48.7129,48.7306,48.704,48.7217,2500.0
2010-12-27 12:30:00,55.12,55.13,55.1,55.1,2400.0,48.7129,48.7217,48.6952,48.6952,2400.0
2010-12-27 12:35:00,55.11,55.12,55.09,55.09,3100.0,48.704,48.7129,48.6864,48.6864,3100.0
2010-12-27 12:40:00,55.09,55.12,55.09,55.1,1900.0,48.6864,48.7129,48.6864,48.6952,1900.0
2010-12-27 12:45:00,55.12,55.12,55.1,55.1,2300.0,48.7129,48.7129,48.6952,48.6952,2300.0
2010-12-27 12:50:00,55.11,55.11,55.09,55.1,4000.0,48.704,48.704,48.6864,48.6952,4000.0
2010-12-27 12:55:00,55.11,55.12,55.09,55.09,1900.0,48.704,48.7129,48.6864,48.6864,1900.0
2010-12-27 13:00:00,55.11,55.11,55.09,55.11,5000.0,48.704,48.704,48.6864,48.704,5000.0
2010-12-27 13:05:00,55.1,55.11,55.07,55.07,7300.0,48.6952,48.704,48.6687,48.6687,7300.0
2010-12-27 13:10:00,55.09,55.13,55.07,55.1,6300.0,48.6864,48.7217,48.6687,48.6952,6300.0
2010-12-27 13:15:00,55.09,55.12,55.05,55.09,4100.0,48.6864,48.7129,48.651,48.6864,4100.0
2010-12-27 13:20:00,55.09,55.15,55.08,55.08,9300.0,48.6864,48.7394,48.6775,48.6775,9300.0
2010-12-27 13:25:00,55.09,55.14,55.09,55.1,9300.0,48.6864,48.7306,48.6864,48.6952,9300.0
2010-12-27 13:30:00,55.1,55.11,55.09,55.11,5200.0,48.6952,48.704,48.6864,48.704,5200.0
2010-12-27 13:35:00,55.11,55.11,55.07,55.1,3400.0,48.704,48.704,48.6687,48.6952,3400.0
2010-12-27 13:40:00,55.09,55.11,55.09,55.1,1000.0,48.6864,48.704,48.6864,48.6952,1000.0
2010-12-27 13:45:00,55.11,55.12,55.09,55.09,2100.0,48.704,48.7129,48.6864,48.6864,2100.0
2010-12-27 13:50:00,55.1,55.12,55.09,55.1,3800.0,48.6952,48.7129,48.6864,48.6952,3800.0
2010-12-27 13:55:00,55.1,55.15,55.1,55.15,1800.0,48.6952,48.7394,48.6952,48.7394,1800.0
2010-12-27 14:00:00,55.15,55.16,55.12,55.16,4600.0,48.7394,48.7482,48.7129,48.7482,4600.0
2010-12-27 14:05:00,55.16,55.18,55.13,55.16,3100.0,48.7482,48.7659,48.7217,48.7482,3100.0
2010-12-27 14:10:00,55.16,55.16,55.08,55.09,2500.0,48.7482,48.7482,48.6775,48.6864,2500.0
2010-12-27 14:15:00,55.09,55.1,55.08,55.08,2500.0,48.6864,48.6952,48.6775,48.6775,2500.0
2010-12-27 14:20:00,55.09,55.11,55.08,55.1,4100.0,48.6864,48.704,48.6775,48.6952,4100.0
2010-12-27 14:25:00,55.11,55.14,55.11,55.14,2100.0,48.704,48.7306,48.704,48.7306,2100.0
2010-12-27 14:30:00,55.13,55.17,55.13,55.15,2400.0,48.7217,48.7571,48.7217,48.7394,2400.0
2010-12-27 14:35:00,55.16,55.16,55.11,55.11,3700.0,48.7482,48.7482,48.704,48.704,3700.0
2010-12-27 14:40:00,55.11,55.16,55.11,55.14,5500.0,48.704,48.7482,48.704,48.7306,5500.0
2010-12-27 14:45:00,55.13,55.13,55.11,55.12,3000.0,48.7217,48.7217,48.704,48.7129,3000.0
2010-12-27 14:50:00,55.12,55.12,55.11,55.11,2900.0,48.7129,48.7129,48.704,48.704,2900.0
2010-12-27 14:55:00,55.11,55.11,55.09,55.11,4000.0,48.704,48.704,48.6864,48.704,4000.0
2010-12-27 15:00:00,55.12,55.15,55.11,55.13,5600.0,48.7129,48.7394,48.704,48.7217,5600.0
2010-12-27 15:05:00,55.14,55.14,55.12,55.12,2600.0,48.7306,48.7306,48.7129,48.7129,2600.0
2010-12-27 15:10:00,55.12,55.13,55.09,55.12,7900.0,48.7129,48.7217,48.6864,48.7129,7900.0
2010-12-27 15:15:00,55.11,55.12,55.11,55.12,3900.0,48.704,48.7129,48.704,48.7129,3900.0
2010-12-27 15:20:00,55.11,55.13,55.11,55.12,8000.0,48.704,48.7217,48.704,48.7129,8000.0
2010-12-27 15:25:00,55.12,55.16,55.11,55.15,5200.0,48.7129,48.7482,48.704,48.7394,5200.0
2010-12-27 15:30:00,55.14,55.17,55.13,55.13,6700.0,48.7306,48.7571,48.7217,48.7217,6700.0
2010-12-27 15:35:00,55.13,55.13,55.11,55.12,8700.0,48.7217,48.7217,48.704,48.7129,8700.0
2010-12-27 15:40:00,55.12,55.18,55.11,55.17,9700.0,48.7129,48.7659,48.704,48.7571,9700.0
2010-12-27 15:45:00,55.16,55.16,55.05,55.05,22000.0,48.7482,48.7482,48.651,48.651,22000.0
2010-12-27 15:50:00,55.06,55.15,55.06,55.15,14100.0,48.6599,48.7394,48.6599,48.7394,14100.0
2010-12-27 15:55:00,55.15,55.16,55.03,55.06,33600.0,48.7394,48.7482,48.6333,48.6599,33600.0
2010-12-28 09:30:00,55.14,55.22,55.06,55.21,11900.0,48.7306,48.8013,48.6599,48.7924,11900.0
2010-12-28 09:35:00,55.16,55.21,54.87,54.87,14100.0,48.7482,48.7924,48.4919,48.4919,14100.0
2010-12-28 09:40:00,54.85,54.93,54.77,54.78,21400.0,48.4743,48.545,48.4036,48.4124,21400.0
2010-12-28 09:45:00,54.78,54.82,54.7,54.76,9800.0,48.4124,48.4477,48.3417,48.3947,9800.0
2010-12-28 09:50:00,54.76,54.87,54.74,54.83,6400.0,48.3947,48.4919,48.377,48.4566,6400.0
2010-12-28 09:55:00,54.83,54.86,54.72,54.72,4000.0,48.4566,48.4831,48.3594,48.3594,4000.0
2010-12-28 10:00:00,54.72,54.8,54.69,54.75,11300.0,48.3594,48.4301,48.3329,48.3859,11300.0
2010-12-28 10:05:00,54.73,54.75,54.63,54.63,10500.0,48.3682,48.3859,48.2798,48.2798,10500.0
2010-12-28 10:10:00,54.63,54.66,54.6,54.61,9900.0,48.2798,48.3063,48.2533,48.2622,9900.0
2010-12-28 10:15:00,54.62,54.76,54.61,54.76,9600.0,48.271,48.3947,48.2622,48.3947,9600.0
2010-12-28 10:20:00,54.75,54.76,54.69,54.73,7600.0,48.3859,48.3947,48.3329,48.3682,7600.0
2010-12-28 10:25:00,54.74,54.78,54.69,54.75,7500.0,48.377,48.4124,48.3329,48.3859,7500.0
2010-12-28 10:30:00,54.74,54.75,54.73,54.74,4000.0,48.377,48.3859,48.3682,48.377,4000.0
2010-12-28 10:35:00,54.74,54.8,54.74,54.8,4800.0,48.377,48.4301,48.377,48.4301,4800.0
2010-12-28 10:40:00,54.8,54.82,54.8,54.8,4500.0,48.4301,48.4477,48.4301,48.4301,4500.0
2010-12-28 10:45:00,54.81,54.85,54.79,54.79,7900.0,48.4389,48.4743,48.4212,48.4212,7900.0
2010-12-28 10:50:00,54.8,54.8,54.74,54.78,7700.0,48.4301,48.4301,48.377,48.4124,7700.0
2010-12-28 10:55:00,54.77,54.78,54.72,54.74,3700.0,48.4036,48.4124,48.3594,48.377,3700.0
2010-12-28 11:00:00,54.74,54.76,54.73,54.76,3400.0,48.377,48.3947,48.3682,48.3947,3400.0
2010-12-28 11:05:00,54.75,54.75,54.67,54.67,4200.0,48.3859,48.3859,48.3152,48.3152,4200.0
2010-12-28 11:10:00,54.68,54.68,54.62,54.62,6600.0,48.324,48.324,48.271,48.271,6600.0
2010-12-28 11:15:00,54.61,54.63,54.6,54.61,11200.0,48.2622,48.2798,48.2533,48.2622,11200.0
2010-12-28 11:20:00,54.61,54.62,54.6,54.62,5100.0,48.2622,48.271,48.2533,48.271,5100.0
2010-12-28 11:25:00,54.62,54.62,54.57,54.57,7200.0,48.271,48.271,48.2268,48.2268,7200.0
2010-12-28 11:30:00,54.58,54.59,54.57,54.58,3500.0,48.2356,48.2445,48.2268,48.2356,3500.0
2010-12-28 11:35:00,54.58,54.59,54.57,54.57,3300.0,48.2356,48.2445,48.2268,48.2268,3300.0
2010-12-28 11:40:00,54.58,54.62,54.58,54.61,5300.0,48.2356,48.271,48.2356,48.2622,5300.0
2010-12-28 11:45:00,54.61,54.65,54.61,54.65,4100.0,48.2622,48.2975,48.2622,48.2975,4100.0
2010-12-28 11:50:00,54.64,54.68,54.64,54.67,3500.0,48.2887,48.324,48.2887,48.3152,3500.0
2010-12-28 11:55:00,54.68,54.75,54.68,54.74,3900.0,48.324,48.3859,48.324,48.377,3900.0
2010-12-28 12:00:00,54.74,54.8,54.73,54.79,8100.0,48.377,48.4301,48.3682,48.4212,8100.0
2010-12-28 12:05:00,54.78,54.83,54.76,54.78,14100.0,48.4124,48.4566,48.3947,48.4124,14100.0
2010-12-28 12:10:00,54.79,54.79,54.74,54.74,1600.0,48.4212,48.4212,48.377,48.377,1600.0
2010-12-28 12:15:00,54.72,54.76,54.72,54.76,2000.0,48.3594,48.3947,48.3594,48.3947,2000.0
2010-12-28 12:20:00,54.76,54.79,54.76,54.78,3100.0,48.3947,48.4212,48.3947,48.4124,3100.0
2010-12-28 12:25:00,54.78,54.83,54.75,54.79,31100.0,48.4124,48.4566,48.3859,48.4212,31100.0
2010-12-28 12:30:00,54.78,54.79,54.74,54.74,3000.0,48.4124,48.4212,48.377,48.377,3000.0
2010-12-28 12:35:00,54.74,54.78,54.74,54.78,5100.0,48.377,48.4124,48.377,48.4124,5100.0
2010-12-28 12:40:00,54.78,54.85,54.77,54.79,10000.0,48.4124,48.4743,48.4036,48.4212,10000.0
2010-12-28 12:45:00,54.82,54.82,54.79,54.79,600.0,48.4477,48.4477,48.4212,48.4212,600.0
2010-12-28 12:50:00,54.78,54.8,54.76,54.8,4100.0,48.4124,48.4301,48.3947,48.4301,4100.0
2010-12-28 12:55:00,54.8,54.8,54.73,54.76,2100.0,48.4301,48.4301,48.3682,48.3947,2100.0
2010-12-28 13:00:00,54.77,54.79,54.75,54.75,1200.0,48.4036,48.4212,48.3859,48.3859,1200.0
2010-12-28 13:05:00,54.76,54.78,54.75,54.78,4100.0,48.3947,48.4124,48.3859,48.4124,4100.0
2010-12-28 13:10:00,54.77,54.8,54.77,54.79,3500.0,48.4036,48.4301,48.4036,48.4212,3500.0
2010-12-28 13:15:00,54.8,54.82,54.79,54.82,4300.0,48.4301,48.4477,48.4212,48.4477,4300.0
2010-12-28 13:20:00,54.82,54.83,54.82,54.83,4100.0,48.4477,48.4566,48.4477,48.4566,4100.0
2010-12-28 13:25:00,54.83,54.83,54.81,54.81,4400.0,48.4566,48.4566,48.4389,48.4389,4400.0
2010-12-28 13:30:00,54.81,54.81,54.79,54.79,2500.0,48.4389,48.4389,48.4212,48.4212,2500.0
2010-12-28 13:35:00,54.8,54.9,54.79,54.9,9400.0,48.4301,48.5185,48.4212,48.5185,9400.0
2010-12-28 13:40:00,54.9,54.92,54.85,54.89,14100.0,48.5185,48.5361,48.4743,48.5096,14100.0
2010-12-28 13:45:00,54.9,54.9,54.89,54.89,1100.0,48.5185,48.5185,48.5096,48.5096,1100.0
2010-12-28 13:50:00,54.89,54.89,54.86,54.89,3900.0,48.5096,48.5096,48.4831,48.5096,3900.0
2010-12-28 13:55:00,54.87,54.92,54.87,54.9,3900.0,48.4919,48.5361,48.4919,48.5185,3900.0
2010-12-28 14:00:00,54.91,54.92,54.88,54.88,2200.0,48.5273,48.5361,48.5008,48.5008,2200.0
2010-12-28 14:05:00,54.88,54.9,54.88,54.89,3700.0,48.5008,48.5185,48.5008,48.5096,3700.0
2010-12-28 14:10:00,54.89,54.9,54.88,54.88,3000.0,48.5096,48.5185,48.5008,48.5008,3000.0
2010-12-28 14:15:00,54.88,54.88,54.85,54.87,5300.0,48.5008,48.5008,48.4743,48.4919,5300.0
2010-12-28 14:20:00,54.87,54.97,54.86,54.96,37700.0,48.4919,48.5803,48.4831,48.5715,37700.0
2010-12-28 14:25:00,54.96,54.99,54.95,54.97,5400.0,48.5715,48.598,48.5626,48.5803,5400.0
2010-12-28 14:30:00,54.97,54.97,54.89,54.92,4800.0,48.5803,48.5803,48.5096,48.5361,4800.0
2010-12-28 14:35:00,54.92,54.93,54.92,54.92,2500.0,48.5361,48.545,48.5361,48.5361,2500.0
2010-12-28 14:40:00,54.93,54.94,54.92,54.93,5300.0,48.545,48.5538,48.5361,48.545,5300.0
2010-12-28 14:45:00,54.93,54.94,54.92,54.93,3700.0,48.545,48.5538,48.5361,48.545,3700.0
2010-12-28 14:50:00,54.94,54.95,54.92,54.94,5000.0,48.5538,48.5626,48.5361,48.5538,5000.0
2010-12-28 14:55:00,54.96,54.96,54.93,54.95,6000.0,48.5715,48.5715,48.545,48.5626,6000.0
2010-12-28 15:00:00,54.95,54.96,54.93,54.93,7100.0,48.5626,48.5715,48.545,48.545,7100.0
2010-12-28 15:05:00,54.93,54.96,54.92,54.95,12100.0,48.545,48.5715,48.5361,48.5626,12100.0
2010-12-28 15:10:00,54.94,54.94,54.9,54.9,5900.0,48.5538,48.5538,48.5185,48.5185,5900.0
2010-12-28 15:15:00,54.89,54.9,54.89,54.89,3500.0,48.5096,48.5185,48.5096,48.5096,3500.0
2010-12-28 15:20:00,54.9,54.91,54.89,54.89,8700.0,48.5185,48.5273,48.5096,48.5096,8700.0
2010-12-28 15:25:00,54.9,54.91,54.89,54.9,14800.0,48.5185,48.5273,48.5096,48.5185,14800.0
2010-12-28 15:30:00,54.9,54.92,54.89,54.92,10100.0,48.5185,48.5361,48.5096,48.5361,10100.0
2010-12-28 15:35:00,54.92,54.92,54.89,54.89,5500.0,48.5361,48.5361,48.5096,48.5096,5500.0
2010-12-28 15:40:00,54.9,54.91,54.89,54.89,9900.0,48.5185,48.5273,48.5096,48.5096,9900.0
2010-12-28 15:45:00,54.89,54.89,54.83,54.84,14300.0,48.5096,48.5096,48.4566,48.4654,14300.0
2010-12-28 15:50:00,54.85,54.87,54.8,54.82,17000.0,48.4743,48.4919,48.4301,48.4477,17000.0
2010-12-28 15:55:00,54.81,54.83,54.79,54.81,18400.0,48.4389,48.4566,48.4212,48.4389,18400.0
2010-12-29 09:30:00,54.87,54.92,54.81,54.84,6300.0,48.4919,48.5361,48.4389,48.4654,6300.0
2010-12-29 09:35:00,54.81,54.91,54.71,54.81,12200.0,48.4389,48.5273,48.3505,48.4389,12200.0
2010-12-29 09:40:00,54.8,54.82,54.76,54.81,4900.0,48.4301,48.4477,48.3947,48.4389,4900.0
2010-12-29 09:45:00,54.81,54.82,54.76,54.76,5600.0,48.4389,48.4477,48.3947,48.3947,5600.0
2010-12-29 09:50:00,54.76,54.76,54.65,54.67,8300.0,48.3947,48.3947,48.2975,48.3152,8300.0
2010-12-29 09:55:00,54.66,54.69,54.66,54.68,5700.0,48.3063,48.3329,48.3063,48.324,5700.0
2010-12-29 10:00:00,54.69,54.71,54.64,54.65,7000.0,48.3329,48.3505,48.2887,48.2975,7000.0
2010-12-29 10:05:00,54.62,54.69,54.62,54.69,3700.0,48.271,48.3329,48.271,48.3329,3700.0
2010-12-29 10:10:00,54.69,54.78,54.69,54.78,2500.0,48.3329,48.4124,48.3329,48.4124,2500.0
2010-12-29 10:15:00,54.79,54.82,54.76,54.81,5500.0,48.4212,48.4477,48.3947,48.4389,5500.0
2010-12-29 10:20:00,54.83,54.86,54.79,54.81,17100.0,48.4566,48.4831,48.4212,48.4389,17100.0
2010-12-29 10:25:00,54.79,54.79,54.71,54.71,4500.0,48.4212,48.4212,48.3505,48.3505,4500.0
2010-12-29 10:30:00,54.71,54.74,54.71,54.71,5200.0,48.3505,48.377,48.3505,48.3505,5200.0
2010-12-29 10:35:00,54.71,54.72,54.68,54.68,4700.0,48.3505,48.3594,48.324,48.324,4700.0
2010-12-29 10:40:00,54.68,54.71,54.68,54.7,3000.0,48.324,48.3505,48.324,48.3417,3000.0
2010-12-29 10:45:00,54.7,54.72,54.69,54.72,3500.0,48.3417,48.3594,48.3329,48.3594,3500.0
2010-12-29 10:50:00,54.72,54.81,54.72,54.81,2500.0,48.3594,48.4389,48.3594,48.4389,2500.0
2010-12-29 10:55:00,54.81,54.83,54.76,54.76,3800.0,48.4389,48.4566,48.3947,48.3947,3800.0
2010-12-29 11:00:00,54.76,54.79,54.76,54.77,2300.0,48.3947,48.4212,48.3947,48.4036,2300.0
2010-12-29 11:05:00,54.79,54.79,54.74,54.77,11900.0,48.4212,48.4212,48.377,48.4036,11900.0
2010-12-29 11:10:00,54.77,54.78,54.75,54.75,2200.0,48.4036,48.4124,48.3859,48.3859,2200.0
2010-12-29 11:15:00,54.75,54.77,54.72,54.72,4200.0,48.3859,48.4036,48.3594,48.3594,4200.0
2010-12-29 11:20:00,54.73,54.74,54.71,54.73,3700.0,48.3682,48.377,48.3505,48.3682,3700.0
2010-12-29 11:25:00,54.74,54.78,54.72,54.77,39500.0,48.377,48.4124,48.3594,48.4036,39500.0
2010-12-29 11:30:00,54.77,54.78,54.73,54.78,5800.0,48.4036,48.4124,48.3682,48.4124,5800.0
2010-12-29 11:35:00,54.78,54.8,54.77,54.79,5100.0,48.4124,48.4301,48.4036,48.4212,5100.0
2010-12-29 11:40:00,54.79,54.82,54.79,54.79,4600.0,48.4212,48.4477,48.4212,48.4212,4600.0
2010-12-29 11:45:00,54.8,54.84,54.79,54.82,5400.0,48.4301,48.4654,48.4212,48.4477,5400.0
2010-12-29 11:50:00,54.79,54.85,54.79,54.85,5700.0,48.4212,48.4743,48.4212,48.4743,5700.0
2010-12-29 11:55:00,54.85,54.92,54.85,54.92,5100.0,48.4743,48.5361,48.4743,48.5361,5100.0
2010-12-29 12:00:00,54.91,54.95,54.91,54.94,3400.0,48.5273,48.5626,48.5273,48.5538,3400.0
2010-12-29 12:05:00,54.93,54.96,54.92,54.96,1300.0,48.545,48.5715,48.5361,48.5715,1300.0
2010-12-29 12:10:00,54.96,54.97,54.95,54.96,4100.0,48.5715,48.5803,48.5626,48.5715,4100.0
2010-12-29 12:15:00,54.96,54.96,54.94,54.94,5900.0,48.5715,48.5715,48.5538,48.5538,5900.0
2010-12-29 12:20:00,54.94,55.0,54.94,55.0,8000.0,48.5538,48.6068,48.5538,48.6068,8000.0
2010-12-29 12:25:00,54.99,55.01,54.99,55.01,10100.0,48.598,48.6157,48.598,48.6157,10100.0
2010-12-29 12:30:00,55.01,55.05,55.01,55.04,6000.0,48.6157,48.651,48.6157,48.6422,6000.0
2010-12-29 12:35:00,55.03,55.05,55.02,55.04,4900.0,48.6333,48.651,48.6245,48.6422,4900.0
2010-12-29 12:40:00,55.04,55.05,55.02,55.04,17200.0,48.6422,48.651,48.6245,48.6422,17200.0
2010-12-29 12:45:00,55.04,55.05,55.03,55.04,11500.0,48.6422,48.651,48.6333,48.6422,11500.0
2010-12-29 12:50:00,55.04,55.04,54.97,54.97,5800.0,48.6422,48.6422,48.5803,48.5803,5800.0
2010-12-29 12:55:00,54.96,54.98,54.91,54.91,20900.0,48.5715,48.5892,48.5273,48.5273,20900.0
2010-12-29 13:00:00,54.91,54.92,54.85,54.88,7100.0,48.5273,48.5361,48.4743,48.5008,7100.0
2010-12-29 13:05:00,54.87,54.92,54.87,54.9,9000.0,48.4919,48.5361,48.4919,48.5185,9000.0
2010-12-29 13:10:00,54.9,54.91,54.89,54.9,2000.0,48.5185,48.5273,48.5096,48.5185,2000.0
2010-12-29 13:15:00,54.9,54.91,54.89,54.9,7100.0,48.5185,48.5273,48.5096,48.5185,7100.0
2010-12-29 13:20:00,54.9,54.91,54.89,54.9,3100.0,48.5185,48.5273,48.5096,48.5185,3100.0
2010-12-29 13:25:00,54.9,54.91,54.89,54.9,4800.0,48.5185,48.5273,48.5096,48.5185,4800.0
2010-12-29 13:30:00,54.9,54.92,54.89,54.91,3600.0,48.5185,48.5361,48.5096,48.5273,3600.0
2010-12-29 13:35:00,54.91,54.91,54.88,54.88,3700.0,48.5273,48.5273,48.5008,48.5008,3700.0
2010-12-29 13:40:00,54.88,54.88,54.83,54.83,4700.0,48.5008,48.5008,48.4566,48.4566,4700.0
2010-12-29 13:45:00,54.84,54.85,54.82,54.82,3300.0,48.4654,48.4743,48.4477,48.4477,3300.0
2010-12-29 13:50:00,54.81,54.81,54.8,54.8,3100.0,48.4389,48.4389,48.4301,48.4301,3100.0
2010-12-29 13:55:00,54.81,54.85,54.8,54.84,2900.0,48.4389,48.4743,48.4301,48.4654,2900.0
2010-12-29 14:00:00,54.84,54.84,54.83,54.83,2900.0,48.4654,48.4654,48.4566,48.4566,2900.0
2010-12-29 14:05:00,54.83,54.83,54.78,54.78,5600.0,48.4566,48.4566,48.4124,48.4124,5600.0
2010-12-29 14:10:00,54.79,54.8,54.77,54.77,4200.0,48.4212,48.4301,48.4036,48.4036,4200.0
2010-12-29 14:15:00,54.77,54.78,54.73,54.75,6100.0,48.4036,48.4124,48.3682,48.3859,6100.0
2010-12-29 14:20:00,54.75,54.78,54.75,54.76,4400.0,48.3859,48.4124,48.3859,48.3947,4400.0
2010-12-29 14:25:00,54.75,54.75,54.72,54.73,4600.0,48.3859,48.3859,48.3594,48.3682,4600.0
2010-12-29 14:30:00,54.74,54.77,54.7,54.71,9500.0,48.377,48.4036,48.3417,48.3505,9500.0
2010-12-29 14:35:00,54.71,54.78,54.71,54.78,4600.0,48.3505,48.4124,48.3505,48.4124,4600.0
2010-12-29 14:40:00,54.78,54.78,54.76,54.77,8100.0,48.4124,48.4124,48.3947,48.4036,8100.0
2010-12-29 14:45:00,54.77,54.78,54.77,54.77,2100.0,48.4036,48.4124,48.4036,48.4036,2100.0
2010-12-29 14:50:00,54.77,54.79,54.75,54.77,6300.0,48.4036,48.4212,48.3859,48.4036,6300.0
2010-12-29 14:55:00,54.76,54.8,54.75,54.79,3300.0,48.3947,48.4301,48.3859,48.4212,3300.0
2010-12-29 15:00:00,54.79,54.84,54.79,54.84,7800.0,48.4212,48.4654,48.4212,48.4654,7800.0
2010-12-29 15:05:00,54.83,54.84,54.82,54.83,4500.0,48.4566,48.4654,48.4477,48.4566,4500.0
2010-12-29 15:10:00,54.83,54.84,54.82,54.84,3700.0,48.4566,48.4654,48.4477,48.4654,3700.0
2010-12-29 15:15:00,54.84,54.85,54.84,54.85,4700.0,48.4654,48.4743,48.4654,48.4743,4700.0
2010-12-29 15:20:00,54.84,54.85,54.84,54.85,4300.0,48.4654,48.4743,48.4654,48.4743,4300.0
2010-12-29 15:25:00,54.86,54.86,54.79,54.8,11800.0,48.4831,48.4831,48.4212,48.4301,11800.0
2010-12-29 15:30:00,54.79,54.84,54.79,54.82,16900.0,48.4212,48.4654,48.4212,48.4477,16900.0
2010-12-29 15:35:00,54.83,54.83,54.81,54.81,6500.0,48.4566,48.4566,48.4389,48.4389,6500.0
2010-12-29 15:40:00,54.81,54.81,54.77,54.78,9300.0,48.4389,48.4389,48.4036,48.4124,9300.0
2010-12-29 15:45:00,54.78,54.78,54.72,54.74,15700.0,48.4124,48.4124,48.3594,48.377,15700.0
2010-12-29 15:50:00,54.75,54.82,54.74,54.77,13200.0,48.3859,48.4477,48.377,48.4036,13200.0
2010-12-29 15:55:00,54.77,54.77,54.66,54.68,26000.0,48.4036,48.4036,48.3063,48.324,26000.0
2010-12-30 09:30:00,54.62,54.7,54.5,54.52,7300.0,48.271,48.3417,48.1649,48.1826,7300.0
2010-12-30 09:35:00,54.51,54.61,54.5,54.54,11200.0,48.1738,48.2622,48.1649,48.2003,11200.0
2010-12-30 09:40:00,54.54,54.78,54.54,54.78,3700.0,48.2003,48.4124,48.2003,48.4124,3700.0
2010-12-30 09:45:00,54.79,54.88,54.77,54.87,5700.0,48.4212,48.5008,48.4036,48.4919,5700.0
2010-12-30 09:50:00,54.84,54.84,54.71,54.73,7300.0,48.4654,48.4654,48.3505,48.3682,7300.0
2010-12-30 09:55:00,54.73,54.73,54.59,54.62,5100.0,48.3682,48.3682,48.2445,48.271,5100.0
2010-12-30 10:00:00,54.65,54.71,54.61,54.67,7100.0,48.2975,48.3505,48.2622,48.3152,7100.0
2010-12-30 10:05:00,54.7,54.7,54.6,54.65,27400.0,48.3417,48.3417,48.2533,48.2975,27400.0
2010-12-30 10:10:00,54.65,54.78,54.62,54.72,18000.0,48.2975,48.4124,48.271,48.3594,18000.0
2010-12-30 10:15:00,54.73,54.77,54.69,54.73,15900.0,48.3682,48.4036,48.3329,48.3682,15900.0
2010-12-30 10:20:00,54.71,54.71,54.62,54.69,5800.0,48.3505,48.3505,48.271,48.3329,5800.0
2010-12-30 10:25:00,54.67,54.74,54.67,54.68,3500.0,48.3152,48.377,48.3152,48.324,3500.0
2010-12-30 10:30:00,54.66,54.7,54.62,54.64,8200.0,48.3063,48.3417,48.271,48.2887,8200.0
2010-12-30 10:35:00,54.65,54.67,54.61,54.67,4100.0,48.2975,48.3152,48.2622,48.3152,4100.0
2010-12-30 10:40:00,54.66,54.66,54.57,54.59,5300.0,48.3063,48.3063,48.2268,48.2445,5300.0
2010-12-30 10:45:00,54.59,54.62,54.57,54.58,4800.0,48.2445,48.271,48.2268,48.2356,4800.0
2010-12-30 10:50:00,54.58,54.64,54.57,54.6,4500.0,48.2356,48.2887,48.2268,48.2533,4500.0
2010-12-30 10:55:00,54.61,54.67,54.6,54.63,6200.0,48.2622,48.3152,48.2533,48.2798,6200.0
2010-12-30 11:00:00,54.64,54.69,54.59,54.68,6200.0,48.2887,48.3329,48.2445,48.324,6200.0
2010-12-30 11:05:00,54.68,54.7,54.68,54.69,3600.0,48.324,48.3417,48.324,48.3329,3600.0
2010-12-30 11:10:00,54.69,54.7,54.66,54.69,8800.0,48.3329,48.3417,48.3063,48.3329,8800.0
2010-12-30 11:15:00,54.71,54.71,54.66,54.66,2800.0,48.3505,48.3505,48.3063,48.3063,2800.0
2010-12-30 11:20:00,54.67,54.7,54.66,54.66,3100.0,48.3152,48.3417,48.3063,48.3063,3100.0
2010-12-30 11:25:00,54.65,54.67,54.64,54.64,3200.0,48.2975,48.3152,48.2887,48.2887,3200.0
2010-12-30 11:30:00,54.63,54.65,54.62,54.64,2600.0,48.2798,48.2975,48.271,48.2887,2600.0
2010-12-30 11:35:00,54.63,54.65,54.59,54.59,4600.0,48.2798,48.2975,48.2445,48.2445,4600.0
2010-12-30 11:40:00,54.61,54.63,54.6,54.61,3500.0,48.2622,48.2798,48.2533,48.2622,3500.0
2010-12-30 11:45:00,54.6,54.62,54.57,54.58,2000.0,48.2533,48.271,48.2268,48.2356,2000.0
2010-12-30 11:50:00,54.58,54.61,54.56,54.59,4900.0,48.2356,48.2622,48.218,48.2445,4900.0
2010-12-30 11:55:00,54.58,54.61,54.57,54.61,2800.0,48.2356,48.2622,48.2268,48.2622,2800.0
2010-12-30 12:00:00,54.61,54.61,54.59,54.6,2900.0,48.2622,48.2622,48.2445,48.2533,2900.0
2010-12-30 12:05:00,54.59,54.6,54.59,54.6,1200.0,48.2445,48.2533,48.2445,48.2533,1200.0
2010-12-30 12:10:00,54.6,54.61,54.52,54.59,19600.0,48.2533,48.2622,48.1826,48.2445,19600.0
2010-12-30 12:15:00,54.6,54.64,54.57,54.63,23200.0,48.2533,48.2887,48.2268,48.2798,23200.0
2010-12-30 12:20:00,54.63,54.65,54.63,54.63,2100.0,48.2798,48.2975,48.2798,48.2798,2100.0
2010-12-30 12:25:00,54.63,54.63,54.58,54.58,5400.0,48.2798,48.2798,48.2356,48.2356,5400.0
2010-12-30 12:30:00,54.58,54.58,54.52,54.52,9800.0,48.2356,48.2356,48.1826,48.1826,9800.0
2010-12-30 12:35:00,54.53,54.57,54.53,54.54,3400.0,48.1915,48.2268,48.1915,48.2003,3400.0
2010-12-30 12:40:00,54.54,54.54,54.53,54.54,2200.0,48.2003,48.2003,48.1915,48.2003,2200.0
2010-12-30 12:45:00,54.55,54.58,54.55,54.58,2100.0,48.2091,48.2356,48.2091,48.2356,2100.0
2010-12-30 12:50:00,54.58,54.59,54.57,54.57,1500.0,48.2356,48.2445,48.2268,48.2268,1500.0
2010-12-30 12:55:00,54.56,54.58,54.56,54.57,2100.0,48.218,48.2356,48.218,48.2268,2100.0
2010-12-30 13:00:00,54.57,54.57,54.53,54.56,3300.0,48.2268,48.2268,48.1915,48.218,3300.0
2010-12-30 13:05:00,54.56,54.56,54.55,54.55,3100.0,48.218,48.218,48.2091,48.2091,3100.0
2010-12-30 13:10:00,54.55,54.58,54.54,54.56,5200.0,48.2091,48.2356,48.2003,48.218,5200.0
2010-12-30 13:15:00,54.56,54.58,54.55,54.58,4500.0,48.218,48.2356,48.2091,48.2356,4500.0
2010-12-30 13:20:00,54.58,54.61,54.58,54.6,2200.0,48.2356,48.2622,48.2356,48.2533,2200.0
2010-12-30 13:25:00,54.61,54.61,54.57,54.57,3000.0,48.2622,48.2622,48.2268,48.2268,3000.0
2010-12-30 13:30:00,54.57,54.59,54.56,54.57,3200.0,48.2268,48.2445,48.218,48.2268,3200.0
2010-12-30 13:35:00,54.57,54.59,54.57,54.58,2900.0,48.2268,48.2445,48.2268,48.2356,2900.0
2010-12-30 13:40:00,54.57,54.59,54.56,54.56,3600.0,48.2268,48.2445,48.218,48.218,3600.0
2010-12-30 13:45:00,54.56,54.56,54.55,54.56,2900.0,48.218,48.218,48.2091,48.218,2900.0
2010-12-30 13:50:00,54.56,54.63,54.56,54.63,4400.0,48.218,48.2798,48.218,48.2798,4400.0
2010-12-30 13:55:00,54.62,54.63,54.6,54.6,4500.0,48.271,48.2798,48.2533,48.2533,4500.0
2010-12-30 14:00:00,54.61,54.61,54.59,54.61,3000.0,48.2622,48.2622,48.2445,48.2622,3000.0
2010-12-30 14:05:00,54.62,54.62,54.61,54.62,2000.0,48.271,48.271,48.2622,48.271,2000.0
2010-12-30 14:10:00,54.63,54.64,54.62,54.64,1300.0,48.2798,48.2887,48.271,48.2887,1300.0
2010-12-30 14:15:00,54.64,54.68,54.63,54.68,8900.0,48.2887,48.324,48.2798,48.324,8900.0
2010-12-30 14:20:00,54.67,54.68,54.66,54.66,6600.0,48.3152,48.324,48.3063,48.3063,6600.0
2010-12-30 14:25:00,54.67,54.68,54.66,54.66,6000.0,48.3152,48.324,48.3063,48.3063,6000.0
2010-12-30 14:30:00,54.65,54.69,54.65,54.68,6800.0,48.2975,48.3329,48.2975,48.324,6800.0
2010-12-30 14:35:00,54.69,54.76,54.67,54.76,8100.0,48.3329,48.3947,48.3152,48.3947,8100.0
2010-12-30 14:40:00,54.76,54.77,54.74,54.76,6200.0,48.3947,48.4036,48.377,48.3947,6200.0
2010-12-30 14:45:00,54.76,54.77,54.75,54.76,6600.0,48.3947,48.4036,48.3859,48.3947,6600.0
2010-12-30 14:50:00,54.76,54.77,54.72,54.76,20500.0,48.3947,48.4036,48.3594,48.3947,20500.0
2010-12-30 14:55:00,54.77,54.79,54.76,54.77,7200.0,48.4036,48.4212,48.3947,48.4036,7200.0
2010-12-30 15:00:00,54.77,54.77,54.72,54.73,4100.0,48.4036,48.4036,48.3594,48.3682,4100.0
2010-12-30 15:05:00,54.73,54.76,54.72,54.74,4900.0,48.3682,48.3947,48.3594,48.377,4900.0
2010-12-30 15:10:00,54.73,54.75,54.72,54.73,5000.0,48.3682,48.3859,48.3594,48.3682,5000.0
2010-12-30 15:15:00,54.72,54.73,54.69,54.69,4000.0,48.3594,48.3682,48.3329,48.3329,4000.0
2010-12-30 15:20:00,54.69,54.71,54.68,54.7,5400.0,48.3329,48.3505,48.324,48.3417,5400.0
2010-12-30 15:25:00,54.7,54.76,54.7,54.76,5500.0,48.3417,48.3947,48.3417,48.3947,5500.0
2010-12-30 15:30:00,54.74,54.74,54.72,54.73,5400.0,48.377,48.377,48.3594,48.3682,5400.0
2010-12-30 15:35:00,54.74,54.75,54.71,54.72,9300.0,48.377,48.3859,48.3505,48.3594,9300.0
2010-12-30 15:40:00,54.72,54.73,54.68,54.7,7900.0,48.3594,48.3682,48.324,48.3417,7900.0
2010-12-30 15:45:00,54.7,54.71,54.61,54.63,14300.0,48.3417,48.3505,48.2622,48.2798,14300.0
2010-12-30 15:50:00,54.62,54.66,54.57,54.59,32800.0,48.271,48.3063,48.2268,48.2445,32800.0
2010-12-30 15:55:00,54.59,54.61,54.58,54.61,23000.0,48.2445,48.2622,48.2356,48.2622,23000.0
2010-12-31 09:30:00,54.5,54.75,54.45,54.52,5800.0,48.1649,48.3859,48.1208,48.1826,5800.0
2010-12-31 09:35:00,54.51,54.62,54.44,54.45,14900.0,48.1738,48.271,48.1119,48.1208,14900.0
2010-12-31 09:40:00,54.45,54.54,54.35,54.43,16800.0,48.1208,48.2003,48.0324,48.1031,16800.0
2010-12-31 09:45:00,54.43,54.5,54.39,54.5,7800.0,48.1031,48.1649,48.0677,48.1649,7800.0
2010-12-31 09:50:00,54.48,54.6,54.46,54.49,9400.0,48.1473,48.2533,48.1296,48.1561,9400.0
2010-12-31 09:55:00,54.5,54.6,54.5,54.56,6200.0,48.1649,48.2533,48.1649,48.218,6200.0
2010-12-31 10:00:00,54.55,54.57,54.48,54.5,4100.0,48.2091,48.2268,48.1473,48.1649,4100.0
2010-12-31 10:05:00,54.49,54.54,54.43,54.46,10000.0,48.1561,48.2003,48.1031,48.1296,10000.0
2010-12-31 10:10:00,54.43,54.5,54.42,54.5,3800.0,48.1031,48.1649,48.0942,48.1649,3800.0
2010-12-31 10:15:00,54.52,54.53,54.49,54.51,4100.0,48.1826,48.1915,48.1561,48.1738,4100.0
2010-12-31 10:20:00,54.52,54.58,54.52,54.58,2900.0,48.1826,48.2356,48.1826,48.2356,2900.0
2010-12-31 10:25:00,54.57,54.63,54.55,54.62,5900.0,48.2268,48.2798,48.2091,48.271,5900.0
2010-12-31 10:30:00,54.65,54.77,54.64,54.74,12200.0,48.2975,48.4036,48.2887,48.377,12200.0
2010-12-31 10:35:00,54.71,54.8,54.7,54.79,7200.0,48.3505,48.4301,48.3417,48.4212,7200.0
2010-12-31 10:40:00,54.78,54.79,54.69,54.79,9500.0,48.4124,48.4212,48.3329,48.4212,9500.0
2010-12-31 10:45:00,54.8,54.87,54.74,54.87,50900.0,48.4301,48.4919,48.377,48.4919,50900.0
2010-12-31 10:50:00,54.85,54.99,54.81,54.83,24300.0,48.4743,48.598,48.4389,48.4566,24300.0
2010-12-31 10:55:00,54.86,54.87,54.83,54.86,7700.0,48.4831,48.4919,48.4566,48.4831,7700.0
2010-12-31 11:00:00,54.85,55.01,54.85,55.0,17500.0,48.4743,48.6157,48.4743,48.6068,17500.0
2010-12-31 11:05:00,55.0,55.01,54.84,54.85,18400.0,48.6068,48.6157,48.4654,48.4743,18400.0
2010-12-31 11:10:00,54.85,54.99,54.84,54.99,16200.0,48.4743,48.598,48.4654,48.598,16200.0
2010-12-31 11:15:00,54.99,55.1,54.99,55.04,15300.0,48.598,48.6952,48.598,48.6422,15300.0
2010-12-31 11:20:00,55.05,55.07,55.0,55.07,6900.0,48.651,48.6687,48.6068,48.6687,6900.0
2010-12-31 11:25:00,55.07,55.16,55.02,55.02,9800.0,48.6687,48.7482,48.6245,48.6245,9800.0
2010-12-31 11:30:00,55.03,55.03,54.85,54.85,9200.0,48.6333,48.6333,48.4743,48.4743,9200.0
2010-12-31 11:35:00,54.86,54.88,54.85,54.88,4700.0,48.4831,48.5008,48.4743,48.5008,4700.0
2010-12-31 11:40:00,54.89,54.9,54.85,54.9,4700.0,48.5096,48.5185,48.4743,48.5185,4700.0
2010-12-31 11:45:00,54.88,54.88,54.86,54.86,1700.0,48.5008,48.5008,48.4831,48.4831,1700.0
2010-12-31 11:50:00,54.85,54.89,54.85,54.87,2700.0,48.4743,48.5096,48.4743,48.4919,2700.0
2010-12-31 11:55:00,54.88,54.88,54.83,54.84,3800.0,48.5008,48.5008,48.4566,48.4654,3800.0
2010-12-31 12:00:00,54.85,54.88,54.85,54.87,1800.0,48.4743,48.5008,48.4743,48.4919,1800.0
2010-12-31 12:05:00,54.87,54.91,54.86,54.91,2900.0,48.4919,48.5273,48.4831,48.5273,2900.0
2010-12-31 12:10:00,54.91,54.91,54.84,54.84,3000.0,48.5273,48.5273,48.4654,48.4654,3000.0
2010-12-31 12:15:00,54.87,54.87,54.83,54.85,2800.0,48.4919,48.4919,48.4566,48.4743,2800.0
2010-12-31 12:20:00,54.85,54.86,54.83,54.84,2500.0,48.4743,48.4831,48.4566,48.4654,2500.0
2010-12-31 12:25:00,54.86,54.86,54.83,54.86,1800.0,48.4831,48.4831,48.4566,48.4831,1800.0
2010-12-31 12:30:00,54.86,54.86,54.81,54.81,1900.0,48.4831,48.4831,48.4389,48.4389,1900.0
2010-12-31 12:35:00,54.82,54.82,54.77,54.77,2900.0,48.4477,48.4477,48.4036,48.4036,2900.0
2010-12-31 12:40:00,54.79,54.79,54.74,54.76,5600.0,48.4212,48.4212,48.377,48.3947,5600.0
2010-12-31 12:45:00,54.76,54.77,54.75,54.77,3700.0,48.3947,48.4036,48.3859,48.4036,3700.0
2010-12-31 12:50:00,54.76,54.82,54.75,54.82,3000.0,48.3947,48.4477,48.3859,48.4477,3000.0
2010-12-31 12:55:00,54.82,54.82,54.79,54.82,1900.0,48.4477,48.4477,48.4212,48.4477,1900.0
2010-12-31 13:00:00,54.8,54.82,54.78,54.8,1900.0,48.4301,48.4477,48.4124,48.4301,1900.0
2010-12-31 13:05:00,54.8,54.82,54.8,54.81,1500.0,48.4301,48.4477,48.4301,48.4389,1500.0
2010-12-31 13:10:00,54.8,54.88,54.79,54.86,2700.0,48.4301,48.5008,48.4212,48.4831,2700.0
2010-12-31 13:15:00,54.86,54.86,54.81,54.83,1900.0,48.4831,48.4831,48.4389,48.4566,1900.0
2010-12-31 13:20:00,54.81,54.84,54.81,54.83,2100.0,48.4389,48.4654,48.4389,48.4566,2100.0
2010-12-31 13:25:00,54.82,54.84,54.8,54.83,2800.0,48.4477,48.4654,48.4301,48.4566,2800.0
2010-12-31 13:30:00,54.82,54.84,54.82,54.84,2700.0,48.4477,48.4654,48.4477,48.4654,2700.0
2010-12-31 13:35:00,54.84,54.88,54.83,54.83,4900.0,48.4654,48.5008,48.4566,48.4566,4900.0
2010-12-31 13:40:00,54.83,54.85,54.82,54.85,4800.0,48.4566,48.4743,48.4477,48.4743,4800.0
2010-12-31 13:45:00,54.85,54.87,54.8,54.84,13100.0,48.4743,48.4919,48.4301,48.4654,13100.0
2010-12-31 13:50:00,54.83,54.87,54.83,54.86,3500.0,48.4566,48.4919,48.4566,48.4831,3500.0
2010-12-31 13:55:00,54.85,54.9,54.85,54.89,6600.0,48.4743,48.5185,48.4743,48.5096,6600.0
2010-12-31 14:00:00,54.9,54.91,54.89,54.89,7800.0,48.5185,48.5273,48.5096,48.5096,7800.0
2010-12-31 14:05:00,54.89,54.91,54.89,54.9,4400.0,48.5096,48.5273,48.5096,48.5185,4400.0
2010-12-31 14:10:00,54.89,54.91,54.88,54.88,2500.0,48.5096,48.5273,48.5008,48.5008,2500.0
2010-12-31 14:15:00,54.88,54.89,54.86,54.88,3400.0,48.5008,48.5096,48.4831,48.5008,3400.0
2010-12-31 14:20:00,54.86,54.89,54.86,54.87,4600.0,48.4831,48.5096,48.4831,48.4919,4600.0
2010-12-31 14:25:00,54.86,54.88,54.85,54.87,3400.0,48.4831,48.5008,48.4743,48.4919,3400.0
2010-12-31 14:30:00,54.87,54.91,54.87,54.9,5300.0,48.4919,48.5273,48.4919,48.5185,5300.0
2010-12-31 14:35:00,54.9,54.92,54.89,54.91,8600.0,48.5185,48.5361,48.5096,48.5273,8600.0
2010-12-31 14:40:00,54.91,54.92,54.88,54.89,5500.0,48.5273,48.5361,48.5008,48.5096,5500.0
2010-12-31 14:45:00,54.9,54.9,54.87,54.87,4200.0,48.5185,48.5185,48.4919,48.4919,4200.0
2010-12-31 14:50:00,54.87,54.88,54.84,54.84,4400.0,48.4919,48.5008,48.4654,48.4654,4400.0
2010-12-31 14:55:00,54.85,54.92,54.84,54.89,5200.0,48.4743,48.5361,48.4654,48.5096,5200.0
2010-12-31 15:00:00,54.89,54.89,54.87,54.87,7000.0,48.5096,48.5096,48.4919,48.4919,7000.0
2010-12-31 15:05:00,54.86,54.9,54.86,54.89,2800.0,48.4831,48.5185,48.4831,48.5096,2800.0
2010-12-31 15:10:00,54.9,54.95,54.89,54.93,16000.0,48.5185,48.5626,48.5096,48.545,16000.0
2010-12-31 15:15:00,54.95,54.95,54.9,54.92,5000.0,48.5626,48.5626,48.5185,48.5361,5000.0
2010-12-31 15:20:00,54.91,54.97,54.91,54.97,4900.0,48.5273,48.5803,48.5273,48.5803,4900.0
2010-12-31 15:25:00,54.96,54.98,54.96,54.96,4500.0,48.5715,48.5892,48.5715,48.5715,4500.0
2010-12-31 15:30:00,54.96,54.99,54.96,54.98,7900.0,48.5715,48.598,48.5715,48.5892,7900.0
2010-12-31 15:35:00,54.99,54.99,54.95,54.96,8700.0,48.598,48.598,48.5626,48.5715,8700.0
2010-12-31 15:40:00,54.96,54.96,54.94,54.95,6900.0,48.5715,48.5715,48.5538,48.5626,6900.0
2010-12-31 15:45:00,54.95,54.95,54.65,54.67,27200.0,48.5626,48.5626,48.2975,48.3152,27200.0
2010-12-31 15:50:00,54.66,54.71,54.61,54.71,22400.0,48.3063,48.3505,48.2622,48.3505,22400.0
2010-12-31 15:55:00,54.7,54.79,54.69,54.78,47300.0,48.3417,48.4212,48.3329,48.4124,47300.0
2011-01-03 09:30:00,55.04,55.18,55.04,55.12,19600.0,48.6422,48.7659,48.6422,48.7129,19600.0
2011-01-03 09:35:00,55.07,55.19,55.02,55.08,14600.0,48.6687,48.7747,48.6245,48.6775,14600.0
2011-01-03 09:40:00,55.09,55.49,55.01,55.47,18500.0,48.6864,49.0399,48.6157,49.0222,18500.0
2011-01-03 09:45:00,55.47,55.47,55.23,55.45,14200.0,49.0222,49.0222,48.8101,49.0045,14200.0
2011-01-03 09:50:00,55.45,55.57,55.45,55.51,14200.0,49.0045,49.1106,49.0045,49.0575,14200.0
2011-01-03 09:55:00,55.5,55.61,55.48,55.61,16500.0,49.0487,49.1459,49.031,49.1459,16500.0
2011-01-03 10:00:00,55.57,55.66,55.57,55.65,18800.0,49.1106,49.1901,49.1106,49.1813,18800.0
2011-01-03 10:05:00,55.65,55.66,55.5,55.57,13000.0,49.1813,49.1901,49.0487,49.1106,13000.0
2011-01-03 10:10:00,55.57,55.61,55.55,55.58,6300.0,49.1106,49.1459,49.0929,49.1194,6300.0
2011-01-03 10:15:00,55.58,55.74,55.57,55.74,15800.0,49.1194,49.2608,49.1106,49.2608,15800.0
2011-01-03 10:20:00,55.73,55.87,55.73,55.81,11600.0,49.252,49.3757,49.252,49.3227,11600.0
2011-01-03 10:25:00,55.83,55.83,55.63,55.71,18600.0,49.3403,49.3403,49.1636,49.2343,18600.0
2011-01-03 10:30:00,55.71,55.72,55.48,55.48,12900.0,49.2343,49.2431,49.031,49.031,12900.0
2011-01-03 10:35:00,55.48,55.5,55.41,55.5,9900.0,49.031,49.0487,48.9692,49.0487,9900.0
2011-01-03 10:40:00,55.48,55.49,55.36,55.36,22100.0,49.031,49.0399,48.925,48.925,22100.0
2011-01-03 10:45:00,55.36,55.44,55.34,55.39,6700.0,48.925,48.9957,48.9073,48.9515,6700.0
2011-01-03 10:50:00,55.38,55.43,55.36,55.4,7100.0,48.9427,48.9868,48.925,48.9603,7100.0
2011-01-03 10:55:00,55.38,55.39,55.32,55.35,7500.0,48.9427,48.9515,48.8896,48.9161,7500.0
2011-01-03 11:00:00,55.34,55.35,55.29,55.32,5200.0,48.9073,48.9161,48.8631,48.8896,5200.0
2011-01-03 11:05:00,55.32,55.43,55.32,55.42,5900.0,48.8896,48.9868,48.8896,48.978,5900.0
2011-01-03 11:10:00,55.43,55.47,55.42,55.43,5300.0,48.9868,49.0222,48.978,48.9868,5300.0
2011-01-03 11:15:00,55.45,55.47,55.4,55.4,6600.0,49.0045,49.0222,48.9603,48.9603,6600.0
2011-01-03 11:20:00,55.38,55.41,55.32,55.33,4600.0,48.9427,48.9692,48.8896,48.8985,4600.0
2011-01-03 11:25:00,55.34,55.37,55.31,55.37,6000.0,48.9073,48.9338,48.8808,48.9338,6000.0
2011-01-03 11:30:00,55.37,55.43,55.37,55.43,6300.0,48.9338,48.9868,48.9338,48.9868,6300.0
2011-01-03 11:35:00,55.43,55.54,55.43,55.51,4100.0,48.9868,49.0841,48.9868,49.0575,4100.0
2011-01-03 11:40:00,55.51,55.59,55.51,55.54,8200.0,49.0575,49.1282,49.0575,49.0841,8200.0
2011-01-03 11:45:00,55.55,55.57,55.54,55.55,3500.0,49.0929,49.1106,49.0841,49.0929,3500.0
2011-01-03 11:50:00,55.57,55.61,55.52,55.52,8700.0,49.1106,49.1459,49.0664,49.0664,8700.0
2011-01-03 11:55:00,55.52,55.53,55.46,55.48,6800.0,49.0664,49.0752,49.0134,49.031,6800.0
2011-01-03 12:00:00,55.47,55.53,55.47,55.5,5100.0,49.0222,49.0752,49.0222,49.0487,5100.0
2011-01-03 12:05:00,55.47,55.55,55.47,55.5,60400.0,49.0222,49.0929,49.0222,49.0487,60400.0
2011-01-03 12:10:00,55.5,55.51,55.24,55.24,36700.0,49.0487,49.0575,48.8189,48.8189,36700.0
2011-01-03 12:15:00,55.25,55.36,55.24,55.29,23600.0,48.8278,48.925,48.8189,48.8631,23600.0
2011-01-03 12:20:00,55.29,55.31,55.25,55.26,26400.0,48.8631,48.8808,48.8278,48.8366,26400.0
2011-01-03 12:25:00,55.3,55.3,55.26,55.29,9000.0,48.872,48.872,48.8366,48.8631,9000.0
2011-01-03 12:30:00,55.28,55.3,55.26,55.28,4100.0,48.8543,48.872,48.8366,48.8543,4100.0
2011-01-03 12:35:00,55.28,55.28,55.24,55.24,3800.0,48.8543,48.8543,48.8189,48.8189,3800.0
2011-01-03 12:40:00,55.25,55.27,55.22,55.26,8500.0,48.8278,48.8454,48.8013,48.8366,8500.0
2011-01-03 12:45:00,55.27,55.29,55.26,55.28,9400.0,48.8454,48.8631,48.8366,48.8543,9400.0
2011-01-03 12:50:00,55.27,55.28,55.26,55.27,4000.0,48.8454,48.8543,48.8366,48.8454,4000.0
2011-01-03 12:55:00,55.27,55.27,55.18,55.24,11300.0,48.8454,48.8454,48.7659,48.8189,11300.0
2011-01-03 13:00:00,55.24,55.25,55.23,55.24,8200.0,48.8189,48.8278,48.8101,48.8189,8200.0
2011-01-03 13:05:00,55.24,55.25,55.16,55.17,6400.0,48.8189,48.8278,48.7482,48.7571,6400.0
2011-01-03 13:10:00,55.16,55.18,55.16,55.18,3200.0,48.7482,48.7659,48.7482,48.7659,3200.0
2011-01-03 13:15:00,55.17,55.2,55.13,55.14,7900.0,48.7571,48.7836,48.7217,48.7306,7900.0
2011-01-03 13:20:00,55.14,55.17,55.13,55.14,3800.0,48.7306,48.7571,48.7217,48.7306,3800.0
2011-01-03 13:25:00,55.15,55.15,55.1,55.12,8400.0,48.7394,48.7394,48.6952,48.7129,8400.0
2011-01-03 13:30:00,55.12,55.18,55.12,55.17,8000.0,48.7129,48.7659,48.7129,48.7571,8000.0
2011-01-03 13:35:00,55.17,55.24,55.17,55.24,4100.0,48.7571,48.8189,48.7571,48.8189,4100.0
2011-01-03 13:40:00,55.23,55.28,55.23,55.27,3900.0,48.8101,48.8543,48.8101,48.8454,3900.0
2011-01-03 13:45:00,55.27,55.28,55.25,55.26,4700.0,48.8454,48.8543,48.8278,48.8366,4700.0
2011-01-03 13:50:00,55.26,55.29,55.25,55.27,4600.0,48.8366,48.8631,48.8278,48.8454,4600.0
2011-01-03 13:55:00,55.27,55.32,55.25,55.28,63800.0,48.8454,48.8896,48.8278,48.8543,63800.0
2011-01-03 14:00:00,55.27,55.34,55.27,55.33,8400.0,48.8454,48.9073,48.8454,48.8985,8400.0
2011-01-03 14:05:00,55.33,55.36,55.31,55.33,14500.0,48.8985,48.925,48.8808,48.8985,14500.0
2011-01-03 14:10:00,55.34,55.36,55.33,55.35,8100.0,48.9073,48.925,48.8985,48.9161,8100.0
2011-01-03 14:15:00,55.35,55.38,55.34,55.37,6100.0,48.9161,48.9427,48.9073,48.9338,6100.0
2011-01-03 14:20:00,55.38,55.43,55.37,55.42,17200.0,48.9427,48.9868,48.9338,48.978,17200.0
2011-01-03 14:25:00,55.42,55.42,55.3,55.36,15200.0,48.978,48.978,48.872,48.925,15200.0
2011-01-03 14:30:00,55.35,55.35,55.22,55.22,8500.0,48.9161,48.9161,48.8013,48.8013,8500.0
2011-01-03 14:35:00,55.22,55.24,55.22,55.22,6100.0,48.8013,48.8189,48.8013,48.8013,6100.0
2011-01-03 14:40:00,55.22,55.26,55.22,55.26,6600.0,48.8013,48.8366,48.8013,48.8366,6600.0
2011-01-03 14:45:00,55.27,55.3,55.27,55.3,7100.0,48.8454,48.872,48.8454,48.872,7100.0
2011-01-03 14:50:00,55.31,55.35,55.3,55.31,4900.0,48.8808,48.9161,48.872,48.8808,4900.0
2011-01-03 14:55:00,55.31,55.34,55.3,55.32,6400.0,48.8808,48.9073,48.872,48.8896,6400.0
2011-01-03 15:00:00,55.33,55.35,55.31,55.32,8400.0,48.8985,48.9161,48.8808,48.8896,8400.0
2011-01-03 15:05:00,55.33,55.36,55.32,55.36,9400.0,48.8985,48.925,48.8896,48.925,9400.0
2011-01-03 15:10:00,55.36,55.4,55.36,55.39,14800.0,48.925,48.9603,48.925,48.9515,14800.0
2011-01-03 15:15:00,55.39,55.45,55.37,55.45,11100.0,48.9515,49.0045,48.9338,49.0045,11100.0
2011-01-03 15:20:00,55.43,55.43,55.32,55.33,8500.0,48.9868,48.9868,48.8896,48.8985,8500.0
2011-01-03 15:25:00,55.32,55.36,55.31,55.32,11700.0,48.8896,48.925,48.8808,48.8896,11700.0
2011-01-03 15:30:00,55.31,55.36,55.31,55.36,9600.0,48.8808,48.925,48.8808,48.925,9600.0
2011-01-03 15:35:00,55.35,55.36,55.32,55.33,14600.0,48.9161,48.925,48.8896,48.8985,14600.0
2011-01-03 15:40:00,55.33,55.34,55.31,55.31,15200.0,48.8985,48.9073,48.8808,48.8808,15200.0
2011-01-03 15:45:00,55.32,55.33,55.27,55.29,38000.0,48.8896,48.8985,48.8454,48.8631,38000.0
2011-01-03 15:50:00,55.29,55.31,55.19,55.19,38200.0,48.8631,48.8808,48.7747,48.7747,38200.0
2011-01-03 15:55:00,55.2,55.21,55.09,55.11,72400.0,48.7836,48.7924,48.6864,48.704,72400.0
2011-01-04 09:30:00,54.96,55.1,54.96,55.05,33900.0,48.5715,48.6952,48.5715,48.651,33900.0
2011-01-04 09:35:00,55.04,55.04,54.57,54.62,28800.0,48.6422,48.6422,48.2268,48.271,28800.0
2011-01-04 09:40:00,54.62,54.85,54.57,54.84,11300.0,48.271,48.4743,48.2268,48.4654,11300.0
2011-01-04 09:45:00,54.84,54.89,54.71,54.89,10400.0,48.4654,48.5096,48.3505,48.5096,10400.0
2011-01-04 09:50:00,54.88,55.01,54.88,54.96,32200.0,48.5008,48.6157,48.5008,48.5715,32200.0
2011-01-04 09:55:00,54.96,55.13,54.96,55.08,31500.0,48.5715,48.7217,48.5715,48.6775,31500.0
2011-01-04 10:00:00,55.1,55.23,55.07,55.11,18400.0,48.6952,48.8101,48.6687,48.704,18400.0
2011-01-04 10:05:00,55.12,55.15,55.04,55.06,5400.0,48.7129,48.7394,48.6422,48.6599,5400.0
2011-01-04 10:10:00,55.06,55.07,55.04,55.05,10700.0,48.6599,48.6687,48.6422,48.651,10700.0
2011-01-04 10:15:00,55.07,55.09,55.04,55.09,12000.0,48.6687,48.6864,48.6422,48.6864,12000.0
2011-01-04 10:20:00,55.11,55.15,55.02,55.04,26400.0,48.704,48.7394,48.6245,48.6422,26400.0
2011-01-04 10:25:00,55.05,55.08,55.02,55.08,10900.0,48.651,48.6775,48.6245,48.6775,10900.0
2011-01-04 10:30:00,55.08,55.19,55.08,55.16,8500.0,48.6775,48.7747,48.6775,48.7482,8500.0
2011-01-04 10:35:00,55.16,55.19,55.07,55.17,37100.0,48.7482,48.7747,48.6687,48.7571,37100.0
2011-01-04 10:40:00,55.18,55.23,55.15,55.16,8000.0,48.7659,48.8101,48.7394,48.7482,8000.0
2011-01-04 10:45:00,55.15,55.2,55.15,55.15,5700.0,48.7394,48.7836,48.7394,48.7394,5700.0
2011-01-04 10:50:00,55.15,55.16,54.98,54.99,31100.0,48.7394,48.7482,48.5892,48.598,31100.0
2011-01-04 10:55:00,54.99,55.05,54.98,55.0,29200.0,48.598,48.651,48.5892,48.6068,29200.0
2011-01-04 11:00:00,55.0,55.02,54.91,54.96,51200.0,48.6068,48.6245,48.5273,48.5715,51200.0
2011-01-04 11:05:00,54.96,54.97,54.9,54.9,13400.0,48.5715,48.5803,48.5185,48.5185,13400.0
2011-01-04 11:10:00,54.9,55.04,54.88,55.02,9800.0,48.5185,48.6422,48.5008,48.6245,9800.0
2011-01-04 11:15:00,55.03,55.03,54.96,54.98,9400.0,48.6333,48.6333,48.5715,48.5892,9400.0
2011-01-04 11:20:00,54.96,54.98,54.94,54.98,5400.0,48.5715,48.5892,48.5538,48.5892,5400.0
2011-01-04 11:25:00,54.98,55.08,54.98,55.06,12900.0,48.5892,48.6775,48.5892,48.6599,12900.0
2011-01-04 11:30:00,55.09,55.19,55.09,55.18,4800.0,48.6864,48.7747,48.6864,48.7659,4800.0
2011-01-04 11:35:00,55.19,55.22,54.96,54.99,28800.0,48.7747,48.8013,48.5715,48.598,28800.0
2011-01-04 11:40:00,54.97,54.98,54.87,54.95,10600.0,48.5803,48.5892,48.4919,48.5626,10600.0
2011-01-04 11:45:00,54.95,54.96,54.89,54.89,13300.0,48.5626,48.5715,48.5096,48.5096,13300.0
2011-01-04 11:50:00,54.9,54.92,54.88,54.91,10900.0,48.5185,48.5361,48.5008,48.5273,10900.0
2011-01-04 11:55:00,54.92,54.92,54.81,54.82,18500.0,48.5361,48.5361,48.4389,48.4477,18500.0
2011-01-04 12:00:00,54.83,54.88,54.81,54.88,15700.0,48.4566,48.5008,48.4389,48.5008,15700.0
2011-01-04 12:05:00,54.86,54.86,54.81,54.83,20000.0,48.4831,48.4831,48.4389,48.4566,20000.0
2011-01-04 12:10:00,54.84,54.88,54.84,54.86,7900.0,48.4654,48.5008,48.4654,48.4831,7900.0
2011-01-04 12:15:00,54.86,54.91,54.85,54.91,14700.0,48.4831,48.5273,48.4743,48.5273,14700.0
2011-01-04 12:20:00,54.92,54.95,54.9,54.95,11000.0,48.5361,48.5626,48.5185,48.5626,11000.0
2011-01-04 12:25:00,54.95,55.04,54.94,55.02,27200.0,48.5626,48.6422,48.5538,48.6245,27200.0
2011-01-04 12:30:00,55.04,55.19,55.03,55.14,23100.0,48.6422,48.7747,48.6333,48.7306,23100.0
2011-01-04 12:35:00,55.13,55.21,55.12,55.21,7200.0,48.7217,48.7924,48.7129,48.7924,7200.0
2011-01-04 12:40:00,55.2,55.3,55.15,55.15,17200.0,48.7836,48.872,48.7394,48.7394,17200.0
2011-01-04 12:45:00,55.16,55.16,55.08,55.08,6600.0,48.7482,48.7482,48.6775,48.6775,6600.0
2011-01-04 12:50:00,55.1,55.15,55.08,55.09,3800.0,48.6952,48.7394,48.6775,48.6864,3800.0
2011-01-04 12:55:00,55.1,55.17,55.1,55.16,2200.0,48.6952,48.7571,48.6952,48.7482,2200.0
2011-01-04 13:00:00,55.17,55.19,55.15,55.18,5200.0,48.7571,48.7747,48.7394,48.7659,5200.0
2011-01-04 13:05:00,55.17,55.19,55.1,55.1,4900.0,48.7571,48.7747,48.6952,48.6952,4900.0
2011-01-04 13:10:00,55.12,55.18,55.1,55.17,5000.0,48.7129,48.7659,48.6952,48.7571,5000.0
2011-01-04 13:15:00,55.18,55.23,55.18,55.2,4100.0,48.7659,48.8101,48.7659,48.7836,4100.0
2011-01-04 13:20:00,55.21,55.21,55.18,55.21,4300.0,48.7924,48.7924,48.7659,48.7924,4300.0
2011-01-04 13:25:00,55.21,55.28,55.21,55.26,5100.0,48.7924,48.8543,48.7924,48.8366,5100.0
2011-01-04 13:30:00,55.25,55.27,55.25,55.25,2200.0,48.8278,48.8454,48.8278,48.8278,2200.0
2011-01-04 13:35:00,55.25,55.25,55.21,55.25,7100.0,48.8278,48.8278,48.7924,48.8278,7100.0
2011-01-04 13:40:00,55.24,55.25,55.19,55.25,4500.0,48.8189,48.8278,48.7747,48.8278,4500.0
2011-01-04 13:45:00,55.25,55.29,55.23,55.25,4700.0,48.8278,48.8631,48.8101,48.8278,4700.0
2011-01-04 13:50:00,55.24,55.27,55.22,55.25,4300.0,48.8189,48.8454,48.8013,48.8278,4300.0
2011-01-04 13:55:00,55.25,55.28,55.24,55.26,6200.0,48.8278,48.8543,48.8189,48.8366,6200.0
2011-01-04 14:00:00,55.25,55.25,55.18,55.21,11000.0,48.8278,48.8278,48.7659,48.7924,11000.0
2011-01-04 14:05:00,55.22,55.23,55.19,55.21,10200.0,48.8013,48.8101,48.7747,48.7924,10200.0
2011-01-04 14:10:00,55.21,55.21,55.17,55.18,5600.0,48.7924,48.7924,48.7571,48.7659,5600.0
2011-01-04 14:15:00,55.17,55.22,55.17,55.21,2700.0,48.7571,48.8013,48.7571,48.7924,2700.0
2011-01-04 14:20:00,55.2,55.21,55.16,55.18,6700.0,48.7836,48.7924,48.7482,48.7659,6700.0
2011-01-04 14:25:00,55.18,55.22,55.16,55.17,7800.0,48.7659,48.8013,48.7482,48.7571,7800.0
2011-01-04 14:30:00,55.17,55.17,55.15,55.15,7000.0,48.7571,48.7571,48.7394,48.7394,7000.0
2011-01-04 14:35:00,55.16,55.21,55.15,55.15,12500.0,48.7482,48.7924,48.7394,48.7394,12500.0
2011-01-04 14:40:00,55.15,55.19,55.15,55.18,9600.0,48.7394,48.7747,48.7394,48.7659,9600.0
2011-01-04 14:45:00,55.18,55.18,55.15,55.17,5000.0,48.7659,48.7659,48.7394,48.7571,5000.0
2011-01-04 14:50:00,55.17,55.2,55.16,55.16,3700.0,48.7571,48.7836,48.7482,48.7482,3700.0
2011-01-04 14:55:00,55.16,55.18,55.12,55.13,4300.0,48.7482,48.7659,48.7129,48.7217,4300.0
2011-01-04 15:00:00,55.12,55.14,55.1,55.1,5300.0,48.7129,48.7306,48.6952,48.6952,5300.0
2011-01-04 15:05:00,55.1,55.11,55.01,55.03,19600.0,48.6952,48.704,48.6157,48.6333,19600.0
2011-01-04 15:10:00,55.03,55.08,55.02,55.07,11800.0,48.6333,48.6775,48.6245,48.6687,11800.0
2011-01-04 15:15:00,55.08,55.1,55.07,55.09,11500.0,48.6775,48.6952,48.6687,48.6864,11500.0
2011-01-04 15:20:00,55.1,55.16,55.05,55.16,22800.0,48.6952,48.7482,48.651,48.7482,22800.0
2011-01-04 15:25:00,55.17,55.24,55.16,55.18,13300.0,48.7571,48.8189,48.7482,48.7659,13300.0
2011-01-04 15:30:00,55.18,55.19,55.13,55.15,9500.0,48.7659,48.7747,48.7217,48.7394,9500.0
2011-01-04 15:35:00,55.15,55.19,55.13,55.18,17500.0,48.7394,48.7747,48.7217,48.7659,17500.0
2011-01-04 15:40:00,55.18,55.29,55.17,55.29,17900.0,48.7659,48.8631,48.7571,48.8631,17900.0
2011-01-04 15:45:00,55.28,55.32,55.26,55.31,30100.0,48.8543,48.8896,48.8366,48.8808,30100.0
2011-01-04 15:50:00,55.31,55.32,55.26,55.3,26400.0,48.8808,48.8896,48.8366,48.872,26400.0
2011-01-04 15:55:00,55.3,55.32,55.27,55.32,30600.0,48.872,48.8896,48.8454,48.8896,30600.0
2011-01-05 09:30:00,55.01,55.16,54.97,55.16,20200.0,48.6157,48.7482,48.5803,48.7482,20200.0
2011-01-05 09:35:00,55.13,55.34,55.13,55.3,18400.0,48.7217,48.9073,48.7217,48.872,18400.0
2011-01-05 09:40:00,55.31,55.33,55.13,55.23,33700.0,48.8808,48.8985,48.7217,48.8101,33700.0
2011-01-05 09:45:00,55.22,55.26,55.16,55.18,17400.0,48.8013,48.8366,48.7482,48.7659,17400.0
2011-01-05 09:50:00,55.16,55.32,55.15,55.31,18800.0,48.7482,48.8896,48.7394,48.8808,18800.0
2011-01-05 09:55:00,55.32,55.32,55.19,55.2,12200.0,48.8896,48.8896,48.7747,48.7836,12200.0
2011-01-05 10:00:00,55.22,55.24,55.12,55.19,12600.0,48.8013,48.8189,48.7129,48.7747,12600.0
2011-01-05 10:05:00,55.21,55.22,55.13,55.16,10700.0,48.7924,48.8013,48.7217,48.7482,10700.0
2011-01-05 10:10:00,55.15,55.18,55.1,55.12,43200.0,48.7394,48.7659,48.6952,48.7129,43200.0
2011-01-05 10:15:00,55.13,55.29,55.13,55.26,13000.0,48.7217,48.8631,48.7217,48.8366,13000.0
2011-01-05 10:20:00,55.28,55.35,55.23,55.23,10700.0,48.8543,48.9161,48.8101,48.8101,10700.0
2011-01-05 10:25:00,55.25,55.28,55.14,55.21,22000.0,48.8278,48.8543,48.7306,48.7924,22000.0
2011-01-05 10:30:00,55.21,55.32,55.2,55.3,59400.0,48.7924,48.8896,48.7836,48.872,59400.0
2011-01-05 10:35:00,55.27,55.36,55.24,55.36,14100.0,48.8454,48.925,48.8189,48.925,14100.0
2011-01-05 10:40:00,55.35,55.36,55.21,55.21,10200.0,48.9161,48.925,48.7924,48.7924,10200.0
2011-01-05 10:45:00,55.21,55.24,55.15,55.19,53300.0,48.7924,48.8189,48.7394,48.7747,53300.0
2011-01-05 10:50:00,55.19,55.22,55.13,55.18,11900.0,48.7747,48.8013,48.7217,48.7659,11900.0
2011-01-05 10:55:00,55.17,55.21,55.16,55.21,9300.0,48.7571,48.7924,48.7482,48.7924,9300.0
2011-01-05 11:00:00,55.21,55.31,55.2,55.31,25500.0,48.7924,48.8808,48.7836,48.8808,25500.0
2011-01-05 11:05:00,55.31,55.4,55.3,55.4,10900.0,48.8808,48.9603,48.872,48.9603,10900.0
2011-01-05 11:10:00,55.41,55.45,55.4,55.44,6100.0,48.9692,49.0045,48.9603,48.9957,6100.0
2011-01-05 11:15:00,55.45,55.45,55.4,55.4,13100.0,49.0045,49.0045,48.9603,48.9603,13100.0
2011-01-05 11:20:00,55.39,55.44,55.35,55.44,10200.0,48.9515,48.9957,48.9161,48.9957,10200.0
2011-01-05 11:25:00,55.45,55.5,55.33,55.35,18800.0,49.0045,49.0487,48.8985,48.9161,18800.0
2011-01-05 11:30:00,55.33,55.49,55.33,55.45,10700.0,48.8985,49.0399,48.8985,49.0045,10700.0
2011-01-05 11:35:00,55.42,55.45,55.38,55.41,16800.0,48.978,49.0045,48.9427,48.9692,16800.0
2011-01-05 11:40:00,55.41,55.48,55.4,55.41,9600.0,48.9692,49.031,48.9603,48.9692,9600.0
2011-01-05 11:45:00,55.43,55.43,55.29,55.3,9100.0,48.9868,48.9868,48.8631,48.872,9100.0
2011-01-05 11:50:00,55.29,55.38,55.29,55.38,5100.0,48.8631,48.9427,48.8631,48.9427,5100.0
2011-01-05 11:55:00,55.37,55.38,55.28,55.3,21800.0,48.9338,48.9427,48.8543,48.872,21800.0
2011-01-05 12:00:00,55.31,55.31,55.19,55.2,20100.0,48.8808,48.8808,48.7747,48.7836,20100.0
2011-01-05 12:05:00,55.21,55.25,55.17,55.24,14000.0,48.7924,48.8278,48.7571,48.8189,14000.0
2011-01-05 12:10:00,55.26,55.26,55.06,55.06,10300.0,48.8366,48.8366,48.6599,48.6599,10300.0
2011-01-05 12:15:00,55.05,55.05,54.96,54.97,15700.0,48.651,48.651,48.5715,48.5803,15700.0
2011-01-05 12:20:00,54.98,55.09,54.97,55.09,21100.0,48.5892,48.6864,48.5803,48.6864,21100.0
2011-01-05 12:25:00,55.08,55.09,55.0,55.01,15400.0,48.6775,48.6864,48.6068,48.6157,15400.0
2011-01-05 12:30:00,55.0,55.17,55.0,55.16,11800.0,48.6068,48.7571,48.6068,48.7482,11800.0
2011-01-05 12:35:00,55.17,55.2,55.14,55.19,13000.0,48.7571,48.7836,48.7306,48.7747,13000.0
2011-01-05 12:40:00,55.18,55.18,55.05,55.07,10300.0,48.7659,48.7659,48.651,48.6687,10300.0
2011-01-05 12:45:00,55.07,55.08,55.02,55.02,6600.0,48.6687,48.6775,48.6245,48.6245,6600.0
2011-01-05 12:50:00,55.03,55.09,55.0,55.09,13000.0,48.6333,48.6864,48.6068,48.6864,13000.0
2011-01-05 12:55:00,55.1,55.14,55.09,55.14,9100.0,48.6952,48.7306,48.6864,48.7306,9100.0
2011-01-05 13:00:00,55.14,55.29,55.14,55.25,23000.0,48.7306,48.8631,48.7306,48.8278,23000.0
2011-01-05 13:05:00,55.27,55.27,55.2,55.2,12800.0,48.8454,48.8454,48.7836,48.7836,12800.0
2011-01-05 13:10:00,55.2,55.21,55.06,55.14,21200.0,48.7836,48.7924,48.6599,48.7306,21200.0
2011-01-05 13:15:00,55.14,55.16,55.09,55.16,20100.0,48.7306,48.7482,48.6864,48.7482,20100.0
2011-01-05 13:20:00,55.16,55.22,55.13,55.13,13400.0,48.7482,48.8013,48.7217,48.7217,13400.0
2011-01-05 13:25:00,55.13,55.36,55.06,55.27,73700.0,48.7217,48.925,48.6599,48.8454,73700.0
2011-01-05 13:30:00,55.27,55.48,55.27,55.46,14500.0,48.8454,49.031,48.8454,49.0134,14500.0
2011-01-05 13:35:00,55.45,55.46,55.39,55.45,12400.0,49.0045,49.0134,48.9515,49.0045,12400.0
2011-01-05 13:40:00,55.45,55.45,55.33,55.34,22300.0,49.0045,49.0045,48.8985,48.9073,22300.0
2011-01-05 13:45:00,55.35,55.46,55.35,55.41,20800.0,48.9161,49.0134,48.9161,48.9692,20800.0
2011-01-05 13:50:00,55.43,55.48,55.41,55.41,11100.0,48.9868,49.031,48.9692,48.9692,11100.0
2011-01-05 13:55:00,55.42,55.47,55.4,55.42,10200.0,48.978,49.0222,48.9603,48.978,10200.0
2011-01-05 14:00:00,55.42,55.45,55.4,55.44,9400.0,48.978,49.0045,48.9603,48.9957,9400.0
2011-01-05 14:05:00,55.44,55.45,55.4,55.4,7300.0,48.9957,49.0045,48.9603,48.9603,7300.0
2011-01-05 14:10:00,55.4,55.44,55.38,55.44,6800.0,48.9603,48.9957,48.9427,48.9957,6800.0
2011-01-05 14:15:00,55.43,55.49,55.41,55.44,18800.0,48.9868,49.0399,48.9692,48.9957,18800.0
2011-01-05 14:20:00,55.44,55.45,55.4,55.41,8300.0,48.9957,49.0045,48.9603,48.9692,8300.0
2011-01-05 14:25:00,55.4,55.4,55.34,55.37,6200.0,48.9603,48.9603,48.9073,48.9338,6200.0
2011-01-05 14:30:00,55.39,55.39,55.36,55.39,7700.0,48.9515,48.9515,48.925,48.9515,7700.0
2011-01-05 14:35:00,55.4,55.49,55.39,55.49,10000.0,48.9603,49.0399,48.9515,49.0399,10000.0
2011-01-05 14:40:00,55.48,55.51,55.44,55.46,11400.0,49.031,49.0575,48.9957,49.0134,11400.0
2011-01-05 14:45:00,55.44,55.44,55.36,55.39,8000.0,48.9957,48.9957,48.925,48.9515,8000.0
2011-01-05 14:50:00,55.39,55.4,55.38,55.38,3400.0,48.9515,48.9603,48.9427,48.9427,3400.0
2011-01-05 14:55:00,55.38,55.41,55.35,55.4,8900.0,48.9427,48.9692,48.9161,48.9603,8900.0
2011-01-05 15:00:00,55.4,55.51,55.4,55.51,14300.0,48.9603,49.0575,48.9603,49.0575,14300.0
2011-01-05 15:05:00,55.5,55.56,55.49,55.54,15000.0,49.0487,49.1017,49.0399,49.0841,15000.0
2011-01-05 15:10:00,55.55,55.6,55.51,55.51,18100.0,49.0929,49.1371,49.0575,49.0575,18100.0
2011-01-05 15:15:00,55.52,55.53,55.44,55.46,10500.0,49.0664,49.0752,48.9957,49.0134,10500.0
2011-01-05 15:20:00,55.47,55.47,55.35,55.36,9400.0,49.0222,49.0222,48.9161,48.925,9400.0
2011-01-05 15:25:00,55.37,55.4,55.33,55.33,13800.0,48.9338,48.9603,48.8985,48.8985,13800.0
2011-01-05 15:30:00,55.33,55.36,55.28,55.3,27700.0,48.8985,48.925,48.8543,48.872,27700.0
2011-01-05 15:35:00,55.3,55.31,55.22,55.22,23900.0,48.872,48.8808,48.8013,48.8013,23900.0
2011-01-05 15:40:00,55.22,55.24,55.13,55.13,27200.0,48.8013,48.8189,48.7217,48.7217,27200.0
2011-01-05 15:45:00,55.13,55.15,55.06,55.14,61600.0,48.7217,48.7394,48.6599,48.7306,61600.0
2011-01-05 15:50:00,55.13,55.17,55.12,55.15,39800.0,48.7217,48.7571,48.7129,48.7394,39800.0
2011-01-05 15:55:00,55.13,55.15,55.02,55.06,79900.0,48.7217,48.7394,48.6245,48.6599,79900.0
2011-01-06 09:30:00,55.36,55.5,55.32,55.33,42000.0,48.925,49.0487,48.8896,48.8985,42000.0
2011-01-06 09:35:00,55.33,55.62,55.32,55.57,13800.0,48.8985,49.1548,48.8896,49.1106,13800.0
2011-01-06 09:40:00,55.59,55.87,55.59,55.79,22100.0,49.1282,49.3757,49.1282,49.305,22100.0
2011-01-06 09:45:00,55.79,56.2,55.76,56.19,39200.0,49.305,49.6673,49.2785,49.6585,39200.0
2011-01-06 09:50:00,56.23,56.32,56.14,56.18,57800.0,49.6939,49.7734,49.6143,49.6497,57800.0
2011-01-06 09:55:00,56.19,56.2,55.94,55.95,26500.0,49.6585,49.6673,49.4376,49.4464,26500.0
2011-01-06 10:00:00,55.96,56.06,55.91,55.92,26300.0,49.4552,49.5436,49.411,49.4199,26300.0
2011-01-06 10:05:00,55.92,55.93,55.74,55.75,45100.0,49.4199,49.4287,49.2608,49.2696,45100.0
2011-01-06 10:10:00,55.75,55.88,55.7,55.87,26200.0,49.2696,49.3845,49.2255,49.3757,26200.0
2011-01-06 10:15:00,55.88,56.09,55.88,56.08,31100.0,49.3845,49.5701,49.3845,49.5613,31100.0
2011-01-06 10:20:00,56.09,56.15,56.08,56.13,20300.0,49.5701,49.6232,49.5613,49.6055,20300.0
2011-01-06 10:25:00,56.14,56.29,56.08,56.08,24200.0,49.6143,49.7469,49.5613,49.5613,24200.0
2011-01-06 10:30:00,56.07,56.1,55.98,56.07,15000.0,49.5525,49.579,49.4729,49.5525,15000.0
2011-01-06 10:35:00,56.07,56.26,56.06,56.26,16000.0,49.5525,49.7204,49.5436,49.7204,16000.0
2011-01-06 10:40:00,56.26,56.37,56.18,56.36,22300.0,49.7204,49.8176,49.6497,49.8087,22300.0
2011-01-06 10:45:00,56.37,56.37,56.26,56.31,20900.0,49.8176,49.8176,49.7204,49.7646,20900.0
2011-01-06 10:50:00,56.31,56.32,56.23,56.32,20200.0,49.7646,49.7734,49.6939,49.7734,20200.0
2011-01-06 10:55:00,56.33,56.41,56.31,56.39,48000.0,49.7822,49.8529,49.7646,49.8353,48000.0
2011-01-06 11:00:00,56.4,56.47,56.38,56.41,28700.0,49.8441,49.906,49.8264,49.8529,28700.0
2011-01-06 11:05:00,56.41,56.43,56.37,56.38,44900.0,49.8529,49.8706,49.8176,49.8264,44900.0
2011-01-06 11:10:00,56.38,56.44,56.35,56.44,24500.0,49.8264,49.8794,49.7999,49.8794,24500.0
2011-01-06 11:15:00,56.43,56.45,56.35,56.45,20900.0,49.8706,49.8883,49.7999,49.8883,20900.0
2011-01-06 11:20:00,56.44,56.48,56.43,56.48,17000.0,49.8794,49.9148,49.8706,49.9148,17000.0
2011-01-06 11:25:00,56.48,56.48,56.4,56.46,13900.0,49.9148,49.9148,49.8441,49.8971,13900.0
2011-01-06 11:30:00,56.46,56.47,56.42,56.45,13100.0,49.8971,49.906,49.8618,49.8883,13100.0
2011-01-06 11:35:00,56.43,56.55,56.4,56.55,29700.0,49.8706,49.9767,49.8441,49.9767,29700.0
2011-01-06 11:40:00,56.55,56.57,56.49,56.57,16000.0,49.9767,49.9943,49.9236,49.9943,16000.0
2011-01-06 11:45:00,56.56,56.64,56.54,56.62,18900.0,49.9855,50.0562,49.9678,50.0385,18900.0
2011-01-06 11:50:00,56.62,56.67,56.58,56.62,19600.0,50.0385,50.0827,50.0032,50.0385,19600.0
2011-01-06 11:55:00,56.61,56.61,56.55,56.57,9400.0,50.0297,50.0297,49.9767,49.9943,9400.0
2011-01-06 12:00:00,56.55,56.57,56.48,56.5,18600.0,49.9767,49.9943,49.9148,49.9325,18600.0
2011-01-06 12:05:00,56.5,56.51,56.4,56.42,18600.0,49.9325,49.9413,49.8441,49.8618,18600.0
2011-01-06 12:10:00,56.42,56.53,56.42,56.53,26800.0,49.8618,49.959,49.8618,49.959,26800.0
2011-01-06 12:15:00,56.54,56.6,56.5,56.5,16100.0,49.9678,50.0208,49.9325,49.9325,16100.0
2011-01-06 12:20:00,56.5,56.57,56.5,56.54,14100.0,49.9325,49.9943,49.9325,49.9678,14100.0
2011-01-06 12:25:00,56.52,56.55,56.5,56.5,5500.0,49.9501,49.9767,49.9325,49.9325,5500.0
2011-01-06 12:30:00,56.5,56.53,56.49,56.51,14700.0,49.9325,49.959,49.9236,49.9413,14700.0
2011-01-06 12:35:00,56.51,56.52,56.49,56.5,11200.0,49.9413,49.9501,49.9236,49.9325,11200.0
2011-01-06 12:40:00,56.5,56.56,56.49,56.55,16100.0,49.9325,49.9855,49.9236,49.9767,16100.0
2011-01-06 12:45:00,56.56,56.64,56.55,56.61,12700.0,49.9855,50.0562,49.9767,50.0297,12700.0
2011-01-06 12:50:00,56.61,56.64,56.59,56.6,8800.0,50.0297,50.0562,50.012,50.0208,8800.0
2011-01-06 12:55:00,56.58,56.76,56.53,56.76,87700.0,50.0032,50.1622,49.959,50.1622,87700.0
2011-01-06 13:00:00,56.76,56.76,56.69,56.69,7900.0,50.1622,50.1622,50.1004,50.1004,7900.0
2011-01-06 13:05:00,56.67,56.74,56.67,56.7,16900.0,50.0827,50.1446,50.0827,50.1092,16900.0
2011-01-06 13:10:00,56.71,56.72,56.68,56.7,13000.0,50.1181,50.1269,50.0915,50.1092,13000.0
2011-01-06 13:15:00,56.69,56.76,56.69,56.74,13700.0,50.1004,50.1622,50.1004,50.1446,13700.0
2011-01-06 13:20:00,56.75,56.75,56.73,56.75,10200.0,50.1534,50.1534,50.1357,50.1534,10200.0
2011-01-06 13:25:00,56.73,56.81,56.73,56.81,13700.0,50.1357,50.2064,50.1357,50.2064,13700.0
2011-01-06 13:30:00,56.8,56.84,56.76,56.76,15700.0,50.1976,50.2329,50.1622,50.1622,15700.0
2011-01-06 13:35:00,56.76,56.9,56.76,56.9,26100.0,50.1622,50.286,50.1622,50.286,26100.0
2011-01-06 13:40:00,56.92,56.97,56.9,56.91,18900.0,50.3036,50.3478,50.286,50.2948,18900.0
2011-01-06 13:45:00,56.92,56.97,56.9,56.92,16500.0,50.3036,50.3478,50.286,50.3036,16500.0
2011-01-06 13:50:00,56.91,56.92,56.85,56.85,17600.0,50.2948,50.3036,50.2418,50.2418,17600.0
2011-01-06 13:55:00,56.83,56.98,56.79,56.98,20300.0,50.2241,50.3567,50.1888,50.3567,20300.0
2011-01-06 14:00:00,56.97,57.03,56.97,57.0,27800.0,50.3478,50.4009,50.3478,50.3743,27800.0
2011-01-06 14:05:00,57.0,57.1,57.0,57.0,18600.0,50.3743,50.4627,50.3743,50.3743,18600.0
2011-01-06 14:10:00,57.0,57.02,56.98,56.98,13700.0,50.3743,50.392,50.3567,50.3567,13700.0
2011-01-06 14:15:00,56.96,57.01,56.96,57.0,23000.0,50.339,50.3832,50.339,50.3743,23000.0
2011-01-06 14:20:00,57.0,57.09,57.0,57.05,20400.0,50.3743,50.4539,50.3743,50.4185,20400.0
2011-01-06 14:25:00,57.05,57.23,57.05,57.2,24400.0,50.4185,50.5776,50.4185,50.5511,24400.0
2011-01-06 14:30:00,57.22,57.22,57.12,57.13,12200.0,50.5688,50.5688,50.4804,50.4892,12200.0
2011-01-06 14:35:00,57.12,57.13,57.12,57.12,17700.0,50.4804,50.4892,50.4804,50.4804,17700.0
2011-01-06 14:40:00,57.13,57.13,57.03,57.06,23500.0,50.4892,50.4892,50.4009,50.4274,23500.0
2011-01-06 14:45:00,57.03,57.05,56.99,57.03,45800.0,50.4009,50.4185,50.3655,50.4009,45800.0
2011-01-06 14:50:00,57.04,57.07,57.0,57.05,31700.0,50.4097,50.4362,50.3743,50.4185,31700.0
2011-01-06 14:55:00,57.05,57.09,57.03,57.06,18700.0,50.4185,50.4539,50.4009,50.4274,18700.0
2011-01-06 15:00:00,57.06,57.14,57.06,57.13,25400.0,50.4274,50.4981,50.4274,50.4892,25400.0
2011-01-06 15:05:00,57.11,57.13,57.08,57.09,19900.0,50.4716,50.4892,50.445,50.4539,19900.0
2011-01-06 15:10:00,57.1,57.11,57.06,57.08,24700.0,50.4627,50.4716,50.4274,50.445,24700.0
2011-01-06 15:15:00,57.08,57.09,56.96,56.96,41200.0,50.445,50.4539,50.339,50.339,41200.0
2011-01-06 15:20:00,56.96,56.98,56.88,56.9,27300.0,50.339,50.3567,50.2683,50.286,27300.0
2011-01-06 15:25:00,56.89,56.89,56.77,56.78,29600.0,50.2771,50.2771,50.1711,50.1799,29600.0
2011-01-06 15:30:00,56.78,56.8,56.71,56.77,30800.0,50.1799,50.1976,50.1181,50.1711,30800.0
2011-01-06 15:35:00,56.78,56.91,56.77,56.9,25700.0,50.1799,50.2948,50.1711,50.286,25700.0
2011-01-06 15:40:00,56.9,56.94,56.88,56.93,42500.0,50.286,50.3213,50.2683,50.3125,42500.0
2011-01-06 15:45:00,56.94,57.03,56.92,56.97,74000.0,50.3213,50.4009,50.3036,50.3478,74000.0
2011-01-06 15:50:00,56.96,57.04,56.95,57.03,60500.0,50.339,50.4097,50.3302,50.4009,60500.0
2011-01-06 15:55:00,57.03,57.12,57.01,57.04,115100.0,50.4009,50.4804,50.3832,50.4097,115100.0
2011-01-07 09:30:00,57.29,57.35,57.0,57.12,31000.0,50.6306,50.6837,50.3743,50.4804,31000.0
2011-01-07 09:35:00,57.1,57.59,56.99,56.99,41800.0,50.4627,50.8958,50.3655,50.3655,41800.0
2011-01-07 09:40:00,57.03,57.03,56.65,56.79,46300.0,50.4009,50.4009,50.065,50.1888,46300.0
2011-01-07 09:45:00,56.82,56.93,56.61,56.61,17400.0,50.2153,50.3125,50.0297,50.0297,17400.0
2011-01-07 09:50:00,56.6,56.6,56.4,56.53,22000.0,50.0208,50.0208,49.8441,49.959,22000.0
2011-01-07 09:55:00,56.56,56.74,56.56,56.74,8600.0,49.9855,50.1446,49.9855,50.1446,8600.0
2011-01-07 10:00:00,56.71,56.8,56.65,56.69,12300.0,50.1181,50.1976,50.065,50.1004,12300.0
2011-01-07 10:05:00,56.71,56.75,56.49,56.56,27100.0,50.1181,50.1534,49.9236,49.9855,27100.0
2011-01-07 10:10:00,56.57,56.63,56.52,56.62,22800.0,49.9943,50.0474,49.9501,50.0385,22800.0
2011-01-07 10:15:00,56.62,56.67,56.56,56.65,21200.0,50.0385,50.0827,49.9855,50.065,21200.0
2011-01-07 10:20:00,56.63,56.63,56.48,56.48,20300.0,50.0474,50.0474,49.9148,49.9148,20300.0
2011-01-07 10:25:00,56.48,56.61,56.48,56.57,12000.0,49.9148,50.0297,49.9148,49.9943,12000.0
2011-01-07 10:30:00,56.59,56.71,56.57,56.71,19000.0,50.012,50.1181,49.9943,50.1181,19000.0
2011-01-07 10:35:00,56.7,56.8,56.7,56.79,12400.0,50.1092,50.1976,50.1092,50.1888,12400.0
2011-01-07 10:40:00,56.79,56.84,56.76,56.78,18600.0,50.1888,50.2329,50.1622,50.1799,18600.0
2011-01-07 10:45:00,56.79,56.79,56.68,56.75,6700.0,50.1888,50.1888,50.0915,50.1534,6700.0
2011-01-07 10:50:00,56.74,56.74,56.52,56.6,23600.0,50.1446,50.1446,49.9501,50.0208,23600.0
2011-01-07 10:55:00,56.58,56.71,56.56,56.65,8800.0,50.0032,50.1181,49.9855,50.065,8800.0
2011-01-07 11:00:00,56.65,56.84,56.63,56.77,15500.0,50.065,50.2329,50.0474,50.1711,15500.0
2011-01-07 11:05:00,56.79,56.9,56.79,56.86,21700.0,50.1888,50.286,50.1888,50.2506,21700.0
2011-01-07 11:10:00,56.87,56.92,56.78,56.78,10900.0,50.2595,50.3036,50.1799,50.1799,10900.0
2011-01-07 11:15:00,56.79,56.88,56.75,56.83,8500.0,50.1888,50.2683,50.1534,50.2241,8500.0
2011-01-07 11:20:00,56.85,56.85,56.73,56.75,13400.0,50.2418,50.2418,50.1357,50.1534,13400.0
2011-01-07 11:25:00,56.75,56.84,56.74,56.76,7900.0,50.1534,50.2329,50.1446,50.1622,7900.0
2011-01-07 11:30:00,56.75,56.75,56.63,56.68,7800.0,50.1534,50.1534,50.0474,50.0915,7800.0
2011-01-07 11:35:00,56.69,56.69,56.58,56.61,11200.0,50.1004,50.1004,50.0032,50.0297,11200.0
2011-01-07 11:40:00,56.6,56.68,56.52,56.57,13900.0,50.0208,50.0915,49.9501,49.9943,13900.0
2011-01-07 11:45:00,56.6,56.65,56.56,56.6,12700.0,50.0208,50.065,49.9855,50.0208,12700.0
2011-01-07 11:50:00,56.6,56.61,56.48,56.57,13600.0,50.0208,50.0297,49.9148,49.9943,13600.0
2011-01-07 11:55:00,56.56,56.57,56.43,56.52,31800.0,49.9855,49.9943,49.8706,49.9501,31800.0
2011-01-07 12:00:00,56.47,56.52,56.46,56.51,9200.0,49.906,49.9501,49.8971,49.9413,9200.0
2011-01-07 12:05:00,56.51,56.51,56.4,56.43,49000.0,49.9413,49.9413,49.8441,49.8706,49000.0
2011-01-07 12:10:00,56.43,56.51,56.42,56.5,50400.0,49.8706,49.9413,49.8618,49.9325,50400.0
2011-01-07 12:15:00,56.5,56.56,56.47,56.53,6300.0,49.9325,49.9855,49.906,49.959,6300.0
2011-01-07 12:20:00,56.55,56.55,56.48,56.53,7600.0,49.9767,49.9767,49.9148,49.959,7600.0
2011-01-07 12:25:00,56.52,56.53,56.43,56.43,8100.0,49.9501,49.959,49.8706,49.8706,8100.0
2011-01-07 12:30:00,56.42,56.42,56.25,56.32,10500.0,49.8618,49.8618,49.7115,49.7734,10500.0
2011-01-07 12:35:00,56.35,56.39,56.32,56.37,3800.0,49.7999,49.8353,49.7734,49.8176,3800.0
2011-01-07 12:40:00,56.39,56.45,56.39,56.41,5200.0,49.8353,49.8883,49.8353,49.8529,5200.0
2011-01-07 12:45:00,56.42,56.45,56.36,56.42,8400.0,49.8618,49.8883,49.8087,49.8618,8400.0
2011-01-07 12:50:00,56.39,56.39,56.21,56.26,8000.0,49.8353,49.8353,49.6762,49.7204,8000.0
2011-01-07 12:55:00,56.26,56.38,56.26,56.36,4400.0,49.7204,49.8264,49.7204,49.8087,4400.0
2011-01-07 13:00:00,56.36,56.42,56.36,56.42,3100.0,49.8087,49.8618,49.8087,49.8618,3100.0
2011-01-07 13:05:00,56.41,56.46,56.41,56.43,6400.0,49.8529,49.8971,49.8529,49.8706,6400.0
2011-01-07 13:10:00,56.43,56.45,56.42,56.42,6000.0,49.8706,49.8883,49.8618,49.8618,6000.0
2011-01-07 13:15:00,56.42,56.53,56.42,56.5,31300.0,49.8618,49.959,49.8618,49.9325,31300.0
2011-01-07 13:20:00,56.51,56.51,56.44,56.46,5200.0,49.9413,49.9413,49.8794,49.8971,5200.0
2011-01-07 13:25:00,56.46,56.47,56.4,56.44,3400.0,49.8971,49.906,49.8441,49.8794,3400.0
2011-01-07 13:30:00,56.47,56.51,56.47,56.51,3100.0,49.906,49.9413,49.906,49.9413,3100.0
2011-01-07 13:35:00,56.5,56.51,56.47,56.48,5200.0,49.9325,49.9413,49.906,49.9148,5200.0
2011-01-07 13:40:00,56.49,56.54,56.48,56.5,5400.0,49.9236,49.9678,49.9148,49.9325,5400.0
2011-01-07 13:45:00,56.49,56.53,56.49,56.52,3600.0,49.9236,49.959,49.9236,49.9501,3600.0
2011-01-07 13:50:00,56.53,56.54,56.44,56.49,8000.0,49.959,49.9678,49.8794,49.9236,8000.0
2011-01-07 13:55:00,56.47,56.49,56.45,56.48,3500.0,49.906,49.9236,49.8883,49.9148,3500.0
2011-01-07 14:00:00,56.47,56.52,56.46,56.52,4500.0,49.906,49.9501,49.8971,49.9501,4500.0
2011-01-07 14:05:00,56.5,56.51,56.46,56.47,8100.0,49.9325,49.9413,49.8971,49.906,8100.0
2011-01-07 14:10:00,56.47,56.51,56.45,56.5,4300.0,49.906,49.9413,49.8883,49.9325,4300.0
2011-01-07 14:15:00,56.5,56.51,56.4,56.47,22600.0,49.9325,49.9413,49.8441,49.906,22600.0
2011-01-07 14:20:00,56.48,56.53,56.44,56.44,6600.0,49.9148,49.959,49.8794,49.8794,6600.0
2011-01-07 14:25:00,56.44,56.49,56.44,56.49,2900.0,49.8794,49.9236,49.8794,49.9236,2900.0
2011-01-07 14:30:00,56.49,56.5,56.43,56.45,5400.0,49.9236,49.9325,49.8706,49.8883,5400.0
2011-01-07 14:35:00,56.46,56.53,56.46,56.51,7000.0,49.8971,49.959,49.8971,49.9413,7000.0
2011-01-07 14:40:00,56.51,56.54,56.51,56.54,9900.0,49.9413,49.9678,49.9413,49.9678,9900.0
2011-01-07 14:45:00,56.54,56.55,56.48,56.55,10000.0,49.9678,49.9767,49.9148,49.9767,10000.0
2011-01-07 14:50:00,56.56,56.59,56.56,56.56,6100.0,49.9855,50.012,49.9855,49.9855,6100.0
2011-01-07 14:55:00,56.58,56.61,56.58,56.58,5400.0,50.0032,50.0297,50.0032,50.0032,5400.0
2011-01-07 15:00:00,56.6,56.63,56.57,56.59,5000.0,50.0208,50.0474,49.9943,50.012,5000.0
2011-01-07 15:05:00,56.61,56.66,56.6,56.6,4900.0,50.0297,50.0739,50.0208,50.0208,4900.0
2011-01-07 15:10:00,56.6,56.61,56.53,56.57,11400.0,50.0208,50.0297,49.959,49.9943,11400.0
2011-01-07 15:15:00,56.58,56.69,56.55,56.65,9600.0,50.0032,50.1004,49.9767,50.065,9600.0
2011-01-07 15:20:00,56.65,56.65,56.59,56.6,12800.0,50.065,50.065,50.012,50.0208,12800.0
2011-01-07 15:25:00,56.6,56.68,56.6,56.6,8900.0,50.0208,50.0915,50.0208,50.0208,8900.0
2011-01-07 15:30:00,56.62,56.71,56.6,56.68,19600.0,50.0385,50.1181,50.0208,50.0915,19600.0
2011-01-07 15:35:00,56.68,56.78,56.68,56.71,19600.0,50.0915,50.1799,50.0915,50.1181,19600.0
2011-01-07 15:40:00,56.74,56.81,56.68,56.74,15400.0,50.1446,50.2064,50.0915,50.1446,15400.0
2011-01-07 15:45:00,56.74,56.83,56.74,56.81,23700.0,50.1446,50.2241,50.1446,50.2064,23700.0
2011-01-07 15:50:00,56.8,56.84,56.8,56.83,20800.0,50.1976,50.2329,50.1976,50.2241,20800.0
2011-01-07 15:55:00,56.84,56.86,56.79,56.79,32900.0,50.2329,50.2506,50.1888,50.1888,32900.0
2011-01-10 09:30:00,56.6,56.62,56.14,56.32,41400.0,50.0208,50.0385,49.6143,49.7734,41400.0
2011-01-10 09:35:00,56.28,56.47,56.27,56.33,18600.0,49.738,49.906,49.7292,49.7822,18600.0
2011-01-10 09:40:00,56.38,56.4,56.27,56.31,12400.0,49.8264,49.8441,49.7292,49.7646,12400.0
2011-01-10 09:45:00,56.36,56.48,56.28,56.3,38400.0,49.8087,49.9148,49.738,49.7557,38400.0
2011-01-10 09:50:00,56.3,56.46,56.27,56.42,15500.0,49.7557,49.8971,49.7292,49.8618,15500.0
2011-01-10 09:55:00,56.41,56.43,56.2,56.2,14800.0,49.8529,49.8706,49.6673,49.6673,14800.0
2011-01-10 10:00:00,56.18,56.21,55.95,56.0,37000.0,49.6497,49.6762,49.4464,49.4906,37000.0
2011-01-10 10:05:00,56.0,56.02,55.91,55.93,29300.0,49.4906,49.5083,49.411,49.4287,29300.0
2011-01-10 10:10:00,55.94,56.02,55.94,55.98,48300.0,49.4376,49.5083,49.4376,49.4729,48300.0
2011-01-10 10:15:00,55.99,56.04,55.94,55.95,13100.0,49.4817,49.5259,49.4376,49.4464,13100.0
2011-01-10 10:20:00,55.95,56.0,55.88,56.0,12100.0,49.4464,49.4906,49.3845,49.4906,12100.0
2011-01-10 10:25:00,56.02,56.17,56.02,56.12,10200.0,49.5083,49.6408,49.5083,49.5966,10200.0
2011-01-10 10:30:00,56.12,56.26,56.12,56.23,14800.0,49.5966,49.7204,49.5966,49.6939,14800.0
2011-01-10 10:35:00,56.22,56.23,56.11,56.12,16700.0,49.685,49.6939,49.5878,49.5966,16700.0
2011-01-10 10:40:00,56.13,56.17,55.95,55.99,37300.0,49.6055,49.6408,49.4464,49.4817,37300.0
2011-01-10 10:45:00,55.99,55.99,55.88,55.93,26600.0,49.4817,49.4817,49.3845,49.4287,26600.0
2011-01-10 10:50:00,55.93,55.93,55.83,55.83,19900.0,49.4287,49.4287,49.3403,49.3403,19900.0
2011-01-10 10:55:00,55.85,55.9,55.83,55.88,13700.0,49.358,49.4022,49.3403,49.3845,13700.0
2011-01-10 11:00:00,55.87,55.87,55.68,55.69,41300.0,49.3757,49.3757,49.2078,49.2166,41300.0
2011-01-10 11:05:00,55.71,55.82,55.71,55.81,9200.0,49.2343,49.3315,49.2343,49.3227,9200.0
2011-01-10 11:10:00,55.82,55.95,55.82,55.92,7700.0,49.3315,49.4464,49.3315,49.4199,7700.0
2011-01-10 11:15:00,55.9,56.0,55.9,55.96,13600.0,49.4022,49.4906,49.4022,49.4552,13600.0
2011-01-10 11:20:00,55.98,56.01,55.96,56.0,12300.0,49.4729,49.4994,49.4552,49.4906,12300.0
2011-01-10 11:25:00,56.0,56.0,55.97,55.98,16900.0,49.4906,49.4906,49.4641,49.4729,16900.0
2011-01-10 11:30:00,55.99,56.0,55.95,55.96,16000.0,49.4817,49.4906,49.4464,49.4552,16000.0
2011-01-10 11:35:00,55.96,55.96,55.82,55.86,63900.0,49.4552,49.4552,49.3315,49.3669,63900.0
2011-01-10 11:40:00,55.86,55.88,55.79,55.81,13600.0,49.3669,49.3845,49.305,49.3227,13600.0
2011-01-10 11:45:00,55.86,55.97,55.86,55.96,9700.0,49.3669,49.4641,49.3669,49.4552,9700.0
2011-01-10 11:50:00,55.96,55.98,55.86,55.97,52300.0,49.4552,49.4729,49.3669,49.4641,52300.0
2011-01-10 11:55:00,55.96,56.06,55.95,56.06,15600.0,49.4552,49.5436,49.4464,49.5436,15600.0
2011-01-10 12:00:00,56.03,56.04,55.99,56.0,70200.0,49.5171,49.5259,49.4817,49.4906,70200.0
2011-01-10 12:05:00,56.01,56.01,56.0,56.01,9900.0,49.4994,49.4994,49.4906,49.4994,9900.0
2011-01-10 12:10:00,56.01,56.01,55.95,56.0,19700.0,49.4994,49.4994,49.4464,49.4906,19700.0
2011-01-10 12:15:00,56.0,56.01,55.87,55.88,15700.0,49.4906,49.4994,49.3757,49.3845,15700.0
2011-01-10 12:20:00,55.92,55.94,55.9,55.92,12100.0,49.4199,49.4376,49.4022,49.4199,12100.0
2011-01-10 12:25:00,55.92,55.96,55.91,55.94,20200.0,49.4199,49.4552,49.411,49.4376,20200.0
2011-01-10 12:30:00,55.94,55.94,55.88,55.9,11600.0,49.4376,49.4376,49.3845,49.4022,11600.0
2011-01-10 12:35:00,55.9,55.94,55.88,55.89,15300.0,49.4022,49.4376,49.3845,49.3934,15300.0
2011-01-10 12:40:00,55.89,55.9,55.89,55.9,5600.0,49.3934,49.4022,49.3934,49.4022,5600.0
2011-01-10 12:45:00,55.9,55.9,55.86,55.86,15800.0,49.4022,49.4022,49.3669,49.3669,15800.0
2011-01-10 12:50:00,55.88,55.9,55.87,55.87,10800.0,49.3845,49.4022,49.3757,49.3757,10800.0
2011-01-10 12:55:00,55.87,55.88,55.84,55.85,59800.0,49.3757,49.3845,49.3492,49.358,59800.0
2011-01-10 13:00:00,55.86,55.86,55.81,55.83,13800.0,49.3669,49.3669,49.3227,49.3403,13800.0
2011-01-10 13:05:00,55.84,55.89,55.8,55.84,42800.0,49.3492,49.3934,49.3138,49.3492,42800.0
2011-01-10 13:10:00,55.83,55.87,55.78,55.87,11500.0,49.3403,49.3757,49.2962,49.3757,11500.0
2011-01-10 13:15:00,55.87,55.88,55.78,55.8,11900.0,49.3757,49.3845,49.2962,49.3138,11900.0
2011-01-10 13:20:00,55.8,55.85,55.8,55.85,7800.0,49.3138,49.358,49.3138,49.358,7800.0
2011-01-10 13:25:00,55.85,55.85,55.83,55.85,12200.0,49.358,49.358,49.3403,49.358,12200.0
2011-01-10 13:30:00,55.85,55.85,55.84,55.85,10500.0,49.358,49.358,49.3492,49.358,10500.0
2011-01-10 13:35:00,55.85,55.85,55.81,55.85,18200.0,49.358,49.358,49.3227,49.358,18200.0
2011-01-10 13:40:00,55.85,55.9,55.84,55.84,31800.0,49.358,49.4022,49.3492,49.3492,31800.0
2011-01-10 13:45:00,55.85,55.85,55.84,55.85,4700.0,49.358,49.358,49.3492,49.358,4700.0
2011-01-10 13:50:00,55.84,55.85,55.83,55.85,8200.0,49.3492,49.358,49.3403,49.358,8200.0
2011-01-10 13:55:00,55.85,55.85,55.82,55.82,10300.0,49.358,49.358,49.3315,49.3315,10300.0
2011-01-10 14:00:00,55.83,55.84,55.81,55.83,19600.0,49.3403,49.3492,49.3227,49.3403,19600.0
2011-01-10 14:05:00,55.84,55.91,55.83,55.9,32100.0,49.3492,49.411,49.3403,49.4022,32100.0
2011-01-10 14:10:00,55.9,55.97,55.89,55.93,22000.0,49.4022,49.4641,49.3934,49.4287,22000.0
2011-01-10 14:15:00,55.95,55.96,55.88,55.89,76900.0,49.4464,49.4552,49.3845,49.3934,76900.0
2011-01-10 14:20:00,55.9,55.92,55.86,55.89,19300.0,49.4022,49.4199,49.3669,49.3934,19300.0
2011-01-10 14:25:00,55.89,55.98,55.86,55.98,25000.0,49.3934,49.4729,49.3669,49.4729,25000.0
2011-01-10 14:30:00,55.98,56.04,55.92,55.92,34600.0,49.4729,49.5259,49.4199,49.4199,34600.0
2011-01-10 14:35:00,55.93,55.94,55.89,55.89,15100.0,49.4287,49.4376,49.3934,49.3934,15100.0
2011-01-10 14:40:00,55.9,55.9,55.8,55.8,65900.0,49.4022,49.4022,49.3138,49.3138,65900.0
2011-01-10 14:45:00,55.8,55.9,55.8,55.89,11400.0,49.3138,49.4022,49.3138,49.3934,11400.0
2011-01-10 14:50:00,55.89,55.9,55.86,55.9,9300.0,49.3934,49.4022,49.3669,49.4022,9300.0
2011-01-10 14:55:00,55.9,55.9,55.88,55.9,16700.0,49.4022,49.4022,49.3845,49.4022,16700.0
2011-01-10 15:00:00,55.9,55.9,55.89,55.9,9500.0,49.4022,49.4022,49.3934,49.4022,9500.0
2011-01-10 15:05:00,55.9,55.9,55.87,55.88,19800.0,49.4022,49.4022,49.3757,49.3845,19800.0
2011-01-10 15:10:00,55.88,55.9,55.88,55.89,12300.0,49.3845,49.4022,49.3845,49.3934,12300.0
2011-01-10 15:15:00,55.9,55.9,55.81,55.89,87300.0,49.4022,49.4022,49.3227,49.3934,87300.0
2011-01-10 15:20:00,55.89,55.91,55.88,55.89,22300.0,49.3934,49.411,49.3845,49.3934,22300.0
2011-01-10 15:25:00,55.9,55.91,55.85,55.89,28900.0,49.4022,49.411,49.358,49.3934,28900.0
2011-01-10 15:30:00,55.89,55.9,55.85,55.86,29400.0,49.3934,49.4022,49.358,49.3669,29400.0
2011-01-10 15:35:00,55.86,55.86,55.79,55.8,29000.0,49.3669,49.3669,49.305,49.3138,29000.0
2011-01-10 15:40:00,55.79,55.87,55.79,55.85,72200.0,49.305,49.3757,49.305,49.358,72200.0
2011-01-10 15:45:00,55.84,55.87,55.81,55.85,50500.0,49.3492,49.3757,49.3227,49.358,50500.0
2011-01-10 15:50:00,55.85,55.88,55.84,55.85,49100.0,49.358,49.3845,49.3492,49.358,49100.0
2011-01-10 15:55:00,55.85,55.87,55.8,55.81,87900.0,49.358,49.3757,49.3138,49.3227,87900.0
2011-01-11 09:30:00,55.95,56.58,55.95,56.57,38800.0,49.4464,50.0032,49.4464,49.9943,38800.0
2011-01-11 09:35:00,56.56,56.56,56.34,56.34,31800.0,49.9855,49.9855,49.7911,49.7911,31800.0
2011-01-11 09:40:00,56.32,56.45,56.19,56.43,23100.0,49.7734,49.8883,49.6585,49.8706,23100.0
2011-01-11 09:45:00,56.43,56.45,56.34,56.39,46900.0,49.8706,49.8883,49.7911,49.8353,46900.0
2011-01-11 09:50:00,56.4,56.62,56.4,56.55,52700.0,49.8441,50.0385,49.8441,49.9767,52700.0
2011-01-11 09:55:00,56.51,56.69,56.51,56.67,112500.0,49.9413,50.1004,49.9413,50.0827,112500.0
2011-01-11 10:00:00,56.65,56.88,56.65,56.84,23800.0,50.065,50.2683,50.065,50.2329,23800.0
2011-01-11 10:05:00,56.84,56.94,56.83,56.94,15300.0,50.2329,50.3213,50.2241,50.3213,15300.0
2011-01-11 10:10:00,56.94,57.03,56.94,56.99,25900.0,50.3213,50.4009,50.3213,50.3655,25900.0
2011-01-11 10:15:00,56.99,57.0,56.88,56.99,33800.0,50.3655,50.3743,50.2683,50.3655,33800.0
2011-01-11 10:20:00,56.99,57.0,56.88,57.0,19600.0,50.3655,50.3743,50.2683,50.3743,19600.0
2011-01-11 10:25:00,57.0,57.1,56.99,57.06,18500.0,50.3743,50.4627,50.3655,50.4274,18500.0
2011-01-11 10:30:00,57.07,57.16,57.03,57.15,15600.0,50.4362,50.5157,50.4009,50.5069,15600.0
2011-01-11 10:35:00,57.15,57.25,57.14,57.24,22700.0,50.5069,50.5953,50.4981,50.5864,22700.0
2011-01-11 10:40:00,57.23,57.33,57.19,57.31,17200.0,50.5776,50.666,50.5423,50.6483,17200.0
2011-01-11 10:45:00,57.33,57.33,57.18,57.18,19300.0,50.666,50.666,50.5334,50.5334,19300.0
2011-01-11 10:50:00,57.17,57.4,57.14,57.34,29400.0,50.5246,50.7279,50.4981,50.6748,29400.0
2011-01-11 10:55:00,57.34,57.34,57.0,57.01,36500.0,50.6748,50.6748,50.3743,50.3832,36500.0
2011-01-11 11:00:00,57.01,57.01,56.87,56.95,78100.0,50.3832,50.3832,50.2595,50.3302,78100.0
2011-01-11 11:05:00,56.96,57.0,56.93,56.99,14400.0,50.339,50.3743,50.3125,50.3655,14400.0
2011-01-11 11:10:00,56.99,57.13,56.92,57.08,31600.0,50.3655,50.4892,50.3036,50.445,31600.0
2011-01-11 11:15:00,57.11,57.14,57.05,57.11,12700.0,50.4716,50.4981,50.4185,50.4716,12700.0
2011-01-11 11:20:00,57.11,57.18,57.07,57.18,13800.0,50.4716,50.5334,50.4362,50.5334,13800.0
2011-01-11 11:25:00,57.19,57.2,57.06,57.06,27100.0,50.5423,50.5511,50.4274,50.4274,27100.0
2011-01-11 11:30:00,57.05,57.1,57.01,57.01,12100.0,50.4185,50.4627,50.3832,50.3832,12100.0
2011-01-11 11:35:00,57.02,57.03,56.98,57.01,16400.0,50.392,50.4009,50.3567,50.3832,16400.0
2011-01-11 11:40:00,57.03,57.05,56.99,57.0,9200.0,50.4009,50.4185,50.3655,50.3743,9200.0
2011-01-11 11:45:00,56.99,57.16,56.99,57.14,25300.0,50.3655,50.5157,50.3655,50.4981,25300.0
2011-01-11 11:50:00,57.14,57.15,57.09,57.14,29800.0,50.4981,50.5069,50.4539,50.4981,29800.0
2011-01-11 11:55:00,57.15,57.21,57.15,57.17,10400.0,50.5069,50.5599,50.5069,50.5246,10400.0
2011-01-11 12:00:00,57.16,57.26,57.15,57.25,41700.0,50.5157,50.6041,50.5069,50.5953,41700.0
2011-01-11 12:05:00,57.25,57.36,57.24,57.35,17500.0,50.5953,50.6925,50.5864,50.6837,17500.0
2011-01-11 12:10:00,57.34,57.38,57.32,57.38,16200.0,50.6748,50.7102,50.6572,50.7102,16200.0
2011-01-11 12:15:00,57.37,57.39,57.32,57.34,13000.0,50.7013,50.719,50.6572,50.6748,13000.0
2011-01-11 12:20:00,57.35,57.35,57.3,57.33,15200.0,50.6837,50.6837,50.6395,50.666,15200.0
2011-01-11 12:25:00,57.32,57.33,57.27,57.28,13500.0,50.6572,50.666,50.613,50.6218,13500.0
2011-01-11 12:30:00,57.29,57.29,57.17,57.22,15100.0,50.6306,50.6306,50.5246,50.5688,15100.0
2011-01-11 12:35:00,57.22,57.38,57.22,57.38,21800.0,50.5688,50.7102,50.5688,50.7102,21800.0
2011-01-11 12:40:00,57.37,57.45,57.37,57.44,15800.0,50.7013,50.772,50.7013,50.7632,15800.0
2011-01-11 12:45:00,57.43,57.43,57.39,57.41,10300.0,50.7544,50.7544,50.719,50.7367,10300.0
2011-01-11 12:50:00,57.4,57.41,57.36,57.38,14800.0,50.7279,50.7367,50.6925,50.7102,14800.0
2011-01-11 12:55:00,57.38,57.4,57.3,57.4,6100.0,50.7102,50.7279,50.6395,50.7279,6100.0
2011-01-11 13:00:00,57.4,57.4,57.29,57.29,11900.0,50.7279,50.7279,50.6306,50.6306,11900.0
2011-01-11 13:05:00,57.31,57.32,57.24,57.26,22600.0,50.6483,50.6572,50.5864,50.6041,22600.0
2011-01-11 13:10:00,57.24,57.24,57.12,57.17,15000.0,50.5864,50.5864,50.4804,50.5246,15000.0
2011-01-11 13:15:00,57.16,57.22,57.15,57.22,11400.0,50.5157,50.5688,50.5069,50.5688,11400.0
2011-01-11 13:20:00,57.21,57.26,57.21,57.26,8700.0,50.5599,50.6041,50.5599,50.6041,8700.0
2011-01-11 13:25:00,57.26,57.26,57.18,57.23,7200.0,50.6041,50.6041,50.5334,50.5776,7200.0
2011-01-11 13:30:00,57.22,57.26,57.2,57.24,12200.0,50.5688,50.6041,50.5511,50.5864,12200.0
2011-01-11 13:35:00,57.24,57.25,57.19,57.24,18200.0,50.5864,50.5953,50.5423,50.5864,18200.0
2011-01-11 13:40:00,57.24,57.28,57.23,57.27,15000.0,50.5864,50.6218,50.5776,50.613,15000.0
2011-01-11 13:45:00,57.27,57.31,57.19,57.25,39700.0,50.613,50.6483,50.5423,50.5953,39700.0
2011-01-11 13:50:00,57.24,57.33,57.23,57.33,22300.0,50.5864,50.666,50.5776,50.666,22300.0
2011-01-11 13:55:00,57.32,57.32,57.11,57.2,45100.0,50.6572,50.6572,50.4716,50.5511,45100.0
2011-01-11 14:00:00,57.19,57.23,57.18,57.21,21800.0,50.5423,50.5776,50.5334,50.5599,21800.0
2011-01-11 14:05:00,57.21,57.21,56.98,57.0,29300.0,50.5599,50.5599,50.3567,50.3743,29300.0
2011-01-11 14:10:00,57.02,57.13,57.02,57.13,6100.0,50.392,50.4892,50.392,50.4892,6100.0
2011-01-11 14:15:00,57.12,57.12,56.99,57.05,23800.0,50.4804,50.4804,50.3655,50.4185,23800.0
2011-01-11 14:20:00,57.04,57.09,57.03,57.04,8200.0,50.4097,50.4539,50.4009,50.4097,8200.0
2011-01-11 14:25:00,57.05,57.09,57.05,57.09,12700.0,50.4185,50.4539,50.4185,50.4539,12700.0
2011-01-11 14:30:00,57.08,57.09,57.07,57.08,12500.0,50.445,50.4539,50.4362,50.445,12500.0
2011-01-11 14:35:00,57.09,57.09,57.04,57.08,11000.0,50.4539,50.4539,50.4097,50.445,11000.0
2011-01-11 14:40:00,57.09,57.16,57.09,57.14,8400.0,50.4539,50.5157,50.4539,50.4981,8400.0
2011-01-11 14:45:00,57.13,57.13,57.08,57.08,5500.0,50.4892,50.4892,50.445,50.445,5500.0
2011-01-11 14:50:00,57.11,57.11,57.02,57.07,11700.0,50.4716,50.4716,50.392,50.4362,11700.0
2011-01-11 14:55:00,57.06,57.18,57.06,57.18,17200.0,50.4274,50.5334,50.4274,50.5334,17200.0
2011-01-11 15:00:00,57.17,57.22,57.17,57.19,21700.0,50.5246,50.5688,50.5246,50.5423,21700.0
2011-01-11 15:05:00,57.2,57.24,57.18,57.22,11200.0,50.5511,50.5864,50.5334,50.5688,11200.0
2011-01-11 15:10:00,57.22,57.22,57.16,57.21,15500.0,50.5688,50.5688,50.5157,50.5599,15500.0
2011-01-11 15:15:00,57.2,57.2,57.17,57.2,6800.0,50.5511,50.5511,50.5246,50.5511,6800.0
2011-01-11 15:20:00,57.19,57.19,57.14,57.17,11500.0,50.5423,50.5423,50.4981,50.5246,11500.0
2011-01-11 15:25:00,57.17,57.19,57.12,57.12,11000.0,50.5246,50.5423,50.4804,50.4804,11000.0
2011-01-11 15:30:00,57.13,57.15,57.1,57.12,13400.0,50.4892,50.5069,50.4627,50.4804,13400.0
2011-01-11 15:35:00,57.14,57.21,57.14,57.17,20400.0,50.4981,50.5599,50.4981,50.5246,20400.0
2011-01-11 15:40:00,57.16,57.22,57.15,57.17,27300.0,50.5157,50.5688,50.5069,50.5246,27300.0
2011-01-11 15:45:00,57.18,57.26,57.18,57.25,39000.0,50.5334,50.6041,50.5334,50.5953,39000.0
2011-01-11 15:50:00,57.24,57.31,57.24,57.25,36900.0,50.5864,50.6483,50.5864,50.5953,36900.0
2011-01-11 15:55:00,57.26,57.36,57.23,57.29,71500.0,50.6041,50.6925,50.5776,50.6306,71500.0
2011-01-12 09:30:00,57.34,57.65,57.34,57.35,22400.0,50.6748,50.9488,50.6748,50.6837,22400.0
2011-01-12 09:35:00,57.37,57.39,57.03,57.08,24100.0,50.7013,50.719,50.4009,50.445,24100.0
2011-01-12 09:40:00,57.06,57.08,56.86,56.86,16300.0,50.4274,50.445,50.2506,50.2506,16300.0
2011-01-12 09:45:00,56.86,56.98,56.86,56.98,9300.0,50.2506,50.3567,50.2506,50.3567,9300.0
2011-01-12 09:50:00,56.97,56.98,56.91,56.93,7200.0,50.3478,50.3567,50.2948,50.3125,7200.0
2011-01-12 09:55:00,56.93,56.93,56.75,56.75,9700.0,50.3125,50.3125,50.1534,50.1534,9700.0
2011-01-12 10:00:00,56.73,56.76,56.55,56.55,33600.0,50.1357,50.1622,49.9767,49.9767,33600.0
2011-01-12 10:05:00,56.55,56.65,56.5,56.63,41300.0,49.9767,50.065,49.9325,50.0474,41300.0
2011-01-12 10:10:00,56.63,56.75,56.63,56.74,33900.0,50.0474,50.1534,50.0474,50.1446,33900.0
2011-01-12 10:15:00,56.76,56.8,56.68,56.68,25100.0,50.1622,50.1976,50.0915,50.0915,25100.0
2011-01-12 10:20:00,56.66,56.69,56.6,56.61,15000.0,50.0739,50.1004,50.0208,50.0297,15000.0
2011-01-12 10:25:00,56.61,56.67,56.61,56.66,17200.0,50.0297,50.0827,50.0297,50.0739,17200.0
2011-01-12 10:30:00,56.67,56.75,56.66,56.68,19600.0,50.0827,50.1534,50.0739,50.0915,19600.0
2011-01-12 10:35:00,56.69,56.76,56.68,56.74,47600.0,50.1004,50.1622,50.0915,50.1446,47600.0
2011-01-12 10:40:00,56.74,56.82,56.73,56.78,90800.0,50.1446,50.2153,50.1357,50.1799,90800.0
2011-01-12 10:45:00,56.78,56.81,56.75,56.76,34400.0,50.1799,50.2064,50.1534,50.1622,34400.0
2011-01-12 10:50:00,56.74,56.74,56.68,56.72,20700.0,50.1446,50.1446,50.0915,50.1269,20700.0
2011-01-12 10:55:00,56.72,56.85,56.72,56.84,8700.0,50.1269,50.2418,50.1269,50.2329,8700.0
2011-01-12 11:00:00,56.86,57.03,56.86,56.99,13700.0,50.2506,50.4009,50.2506,50.3655,13700.0
2011-01-12 11:05:00,57.0,57.16,56.99,57.14,10300.0,50.3743,50.5157,50.3655,50.4981,10300.0
2011-01-12 11:10:00,57.15,57.2,57.11,57.2,50000.0,50.5069,50.5511,50.4716,50.5511,50000.0
2011-01-12 11:15:00,57.19,57.24,57.12,57.14,26100.0,50.5423,50.5864,50.4804,50.4981,26100.0
2011-01-12 11:20:00,57.14,57.29,57.14,57.29,5700.0,50.4981,50.6306,50.4981,50.6306,5700.0
2011-01-12 11:25:00,57.28,57.35,57.26,57.27,35800.0,50.6218,50.6837,50.6041,50.613,35800.0
2011-01-12 11:30:00,57.26,57.26,57.2,57.21,3900.0,50.6041,50.6041,50.5511,50.5599,3900.0
2011-01-12 11:35:00,57.21,57.22,57.18,57.19,3400.0,50.5599,50.5688,50.5334,50.5423,3400.0
2011-01-12 11:40:00,57.2,57.21,57.17,57.18,3400.0,50.5511,50.5599,50.5246,50.5334,3400.0
2011-01-12 11:45:00,57.17,57.18,57.13,57.18,7900.0,50.5246,50.5334,50.4892,50.5334,7900.0
2011-01-12 11:50:00,57.16,57.19,57.16,57.17,4600.0,50.5157,50.5423,50.5157,50.5246,4600.0
2011-01-12 11:55:00,57.19,57.24,57.19,57.21,8300.0,50.5423,50.5864,50.5423,50.5599,8300.0
2011-01-12 12:00:00,57.22,57.22,57.17,57.2,46200.0,50.5688,50.5688,50.5246,50.5511,46200.0
2011-01-12 12:05:00,57.19,57.21,57.17,57.18,3800.0,50.5423,50.5599,50.5246,50.5334,3800.0
2011-01-12 12:10:00,57.15,57.19,57.13,57.18,13900.0,50.5069,50.5423,50.4892,50.5334,13900.0
2011-01-12 12:15:00,57.19,57.23,57.17,57.23,4000.0,50.5423,50.5776,50.5246,50.5776,4000.0
2011-01-12 12:20:00,57.22,57.25,57.19,57.25,6000.0,50.5688,50.5953,50.5423,50.5953,6000.0
2011-01-12 12:25:00,57.25,57.26,57.18,57.21,3800.0,50.5953,50.6041,50.5334,50.5599,3800.0
2011-01-12 12:30:00,57.21,57.27,57.21,57.27,9000.0,50.5599,50.613,50.5599,50.613,9000.0
2011-01-12 12:35:00,57.28,57.28,57.24,57.25,4600.0,50.6218,50.6218,50.5864,50.5953,4600.0
2011-01-12 12:40:00,57.25,57.31,57.24,57.24,12200.0,50.5953,50.6483,50.5864,50.5864,12200.0
2011-01-12 12:45:00,57.24,57.29,57.23,57.26,5300.0,50.5864,50.6306,50.5776,50.6041,5300.0
2011-01-12 12:50:00,57.28,57.29,57.26,57.26,4800.0,50.6218,50.6306,50.6041,50.6041,4800.0
2011-01-12 12:55:00,57.26,57.29,57.23,57.25,10900.0,50.6041,50.6306,50.5776,50.5953,10900.0
2011-01-12 13:00:00,57.26,57.3,57.23,57.29,8800.0,50.6041,50.6395,50.5776,50.6306,8800.0
2011-01-12 13:05:00,57.29,57.31,57.25,57.29,31000.0,50.6306,50.6483,50.5953,50.6306,31000.0
2011-01-12 13:10:00,57.3,57.31,57.28,57.3,8900.0,50.6395,50.6483,50.6218,50.6395,8900.0
2011-01-12 13:15:00,57.31,57.32,57.29,57.29,6300.0,50.6483,50.6572,50.6306,50.6306,6300.0
2011-01-12 13:20:00,57.27,57.3,57.23,57.23,11900.0,50.613,50.6395,50.5776,50.5776,11900.0
2011-01-12 13:25:00,57.23,57.23,57.14,57.14,9000.0,50.5776,50.5776,50.4981,50.4981,9000.0
2011-01-12 13:30:00,57.13,57.14,57.1,57.12,7800.0,50.4892,50.4981,50.4627,50.4804,7800.0
2011-01-12 13:35:00,57.12,57.19,57.12,57.15,10700.0,50.4804,50.5423,50.4804,50.5069,10700.0
2011-01-12 13:40:00,57.15,57.2,57.15,57.2,7800.0,50.5069,50.5511,50.5069,50.5511,7800.0
2011-01-12 13:45:00,57.19,57.19,57.15,57.17,8500.0,50.5423,50.5423,50.5069,50.5246,8500.0
2011-01-12 13:50:00,57.15,57.18,57.15,57.17,4600.0,50.5069,50.5334,50.5069,50.5246,4600.0
2011-01-12 13:55:00,57.17,57.17,57.1,57.11,6900.0,50.5246,50.5246,50.4627,50.4716,6900.0
2011-01-12 14:00:00,57.11,57.12,57.05,57.08,8600.0,50.4716,50.4804,50.4185,50.445,8600.0
2011-01-12 14:05:00,57.07,57.12,57.07,57.12,6100.0,50.4362,50.4804,50.4362,50.4804,6100.0
2011-01-12 14:10:00,57.12,57.15,57.12,57.13,4600.0,50.4804,50.5069,50.4804,50.4892,4600.0
2011-01-12 14:15:00,57.14,57.16,57.08,57.09,9100.0,50.4981,50.5157,50.445,50.4539,9100.0
2011-01-12 14:20:00,57.08,57.11,57.07,57.08,7400.0,50.445,50.4716,50.4362,50.445,7400.0
2011-01-12 14:25:00,57.09,57.1,57.04,57.08,14600.0,50.4539,50.4627,50.4097,50.445,14600.0
2011-01-12 14:30:00,57.08,57.09,57.04,57.04,15700.0,50.445,50.4539,50.4097,50.4097,15700.0
2011-01-12 14:35:00,57.04,57.04,56.95,56.96,49800.0,50.4097,50.4097,50.3302,50.339,49800.0
2011-01-12 14:40:00,56.96,57.0,56.95,56.99,26200.0,50.339,50.3743,50.3302,50.3655,26200.0
2011-01-12 14:45:00,56.98,57.0,56.92,56.97,6500.0,50.3567,50.3743,50.3036,50.3478,6500.0
2011-01-12 14:50:00,56.97,57.0,56.96,56.99,11300.0,50.3478,50.3743,50.339,50.3655,11300.0
2011-01-12 14:55:00,56.97,57.0,56.97,56.97,10200.0,50.3478,50.3743,50.3478,50.3478,10200.0
2011-01-12 15:00:00,56.97,57.0,56.97,56.99,14000.0,50.3478,50.3743,50.3478,50.3655,14000.0
2011-01-12 15:05:00,57.0,57.0,56.97,56.97,9600.0,50.3743,50.3743,50.3478,50.3478,9600.0
2011-01-12 15:10:00,56.97,57.0,56.93,56.95,15300.0,50.3478,50.3743,50.3125,50.3302,15300.0
2011-01-12 15:15:00,56.95,56.96,56.92,56.96,13900.0,50.3302,50.339,50.3036,50.339,13900.0
2011-01-12 15:20:00,56.94,56.95,56.85,56.86,18000.0,50.3213,50.3302,50.2418,50.2506,18000.0
2011-01-12 15:25:00,56.86,56.87,56.8,56.83,11400.0,50.2506,50.2595,50.1976,50.2241,11400.0
2011-01-12 15:30:00,56.83,56.85,56.81,56.85,9500.0,50.2241,50.2418,50.2064,50.2418,9500.0
2011-01-12 15:35:00,56.86,56.88,56.84,56.88,18800.0,50.2506,50.2683,50.2329,50.2683,18800.0
2011-01-12 15:40:00,56.88,56.89,56.82,56.86,20300.0,50.2683,50.2771,50.2153,50.2506,20300.0
2011-01-12 15:45:00,56.88,56.88,56.79,56.81,31600.0,50.2683,50.2683,50.1888,50.2064,31600.0
2011-01-12 15:50:00,56.82,56.92,56.81,56.91,35300.0,50.2153,50.3036,50.2064,50.2948,35300.0
2011-01-12 15:55:00,56.91,57.04,56.87,56.95,135700.0,50.2948,50.4097,50.2595,50.3302,135700.0
2011-01-13 09:30:00,56.95,57.08,56.69,56.95,25400.0,50.3302,50.445,50.1004,50.3302,25400.0
2011-01-13 09:35:00,56.98,57.0,56.75,56.81,19000.0,50.3567,50.3743,50.1534,50.2064,19000.0
2011-01-13 09:40:00,56.81,56.85,56.71,56.8,71000.0,50.2064,50.2418,50.1181,50.1976,71000.0
2011-01-13 09:45:00,56.8,56.97,56.79,56.92,12800.0,50.1976,50.3478,50.1888,50.3036,12800.0
2011-01-13 09:50:00,56.91,57.16,56.9,57.08,22200.0,50.2948,50.5157,50.286,50.445,22200.0
2011-01-13 09:55:00,57.08,57.09,56.99,57.01,11400.0,50.445,50.4539,50.3655,50.3832,11400.0
2011-01-13 10:00:00,57.05,57.06,56.91,57.0,20500.0,50.4185,50.4274,50.2948,50.3743,20500.0
2011-01-13 10:05:00,57.0,57.03,56.99,57.0,116400.0,50.3743,50.4009,50.3655,50.3743,116400.0
2011-01-13 10:10:00,57.0,57.1,56.99,57.08,11900.0,50.3743,50.4627,50.3655,50.445,11900.0
2011-01-13 10:15:00,57.08,57.1,56.95,56.95,10500.0,50.445,50.4627,50.3302,50.3302,10500.0
2011-01-13 10:20:00,56.95,56.96,56.81,56.94,17800.0,50.3302,50.339,50.2064,50.3213,17800.0
2011-01-13 10:25:00,56.94,57.01,56.93,57.0,16200.0,50.3213,50.3832,50.3125,50.3743,16200.0
2011-01-13 10:30:00,57.0,57.01,56.98,56.99,6900.0,50.3743,50.3832,50.3567,50.3655,6900.0
2011-01-13 10:35:00,56.97,56.98,56.88,56.94,7600.0,50.3478,50.3567,50.2683,50.3213,7600.0
2011-01-13 10:40:00,56.94,56.95,56.88,56.94,7500.0,50.3213,50.3302,50.2683,50.3213,7500.0
2011-01-13 10:45:00,56.93,56.94,56.88,56.9,11200.0,50.3125,50.3213,50.2683,50.286,11200.0
2011-01-13 10:50:00,56.9,56.9,56.85,56.88,8800.0,50.286,50.286,50.2418,50.2683,8800.0
2011-01-13 10:55:00,56.9,56.97,56.89,56.96,4600.0,50.286,50.3478,50.2771,50.339,4600.0
2011-01-13 11:00:00,56.95,56.99,56.94,56.99,4400.0,50.3302,50.3655,50.3213,50.3655,4400.0
2011-01-13 11:05:00,57.0,57.03,56.97,56.99,10600.0,50.3743,50.4009,50.3478,50.3655,10600.0
2011-01-13 11:10:00,57.0,57.05,57.0,57.04,3100.0,50.3743,50.4185,50.3743,50.4097,3100.0
2011-01-13 11:15:00,57.05,57.07,57.04,57.06,3300.0,50.4185,50.4362,50.4097,50.4274,3300.0
2011-01-13 11:20:00,57.06,57.1,57.04,57.09,6500.0,50.4274,50.4627,50.4097,50.4539,6500.0
2011-01-13 11:25:00,57.1,57.22,57.06,57.22,7200.0,50.4627,50.5688,50.4274,50.5688,7200.0
2011-01-13 11:30:00,57.22,57.32,57.21,57.28,20700.0,50.5688,50.6572,50.5599,50.6218,20700.0
2011-01-13 11:35:00,57.28,57.32,57.26,57.26,7200.0,50.6218,50.6572,50.6041,50.6041,7200.0
2011-01-13 11:40:00,57.26,57.26,57.24,57.26,8700.0,50.6041,50.6041,50.5864,50.6041,8700.0
2011-01-13 11:45:00,57.26,57.3,57.26,57.29,7600.0,50.6041,50.6395,50.6041,50.6306,7600.0
2011-01-13 11:50:00,57.3,57.32,57.28,57.3,10000.0,50.6395,50.6572,50.6218,50.6395,10000.0
2011-01-13 11:55:00,57.3,57.33,57.25,57.3,63300.0,50.6395,50.666,50.5953,50.6395,63300.0
2011-01-13 12:00:00,57.31,57.34,57.3,57.3,182900.0,50.6483,50.6748,50.6395,50.6395,182900.0
2011-01-13 12:05:00,57.31,57.45,57.3,57.38,14700.0,50.6483,50.772,50.6395,50.7102,14700.0
2011-01-13 12:10:00,57.39,57.44,57.38,57.39,10000.0,50.719,50.7632,50.7102,50.719,10000.0
2011-01-13 12:15:00,57.39,57.46,57.38,57.43,13600.0,50.719,50.7809,50.7102,50.7544,13600.0
2011-01-13 12:20:00,57.41,57.42,57.36,57.4,7600.0,50.7367,50.7455,50.6925,50.7279,7600.0
2011-01-13 12:25:00,57.42,57.42,57.38,57.39,9800.0,50.7455,50.7455,50.7102,50.719,9800.0
2011-01-13 12:30:00,57.38,57.39,57.35,57.37,8200.0,50.7102,50.719,50.6837,50.7013,8200.0
2011-01-13 12:35:00,57.37,57.42,57.35,57.39,10400.0,50.7013,50.7455,50.6837,50.719,10400.0
2011-01-13 12:40:00,57.39,57.44,57.37,57.4,11700.0,50.719,50.7632,50.7013,50.7279,11700.0
2011-01-13 12:45:00,57.41,57.42,57.35,57.41,17000.0,50.7367,50.7455,50.6837,50.7367,17000.0
2011-01-13 12:50:00,57.4,57.45,57.39,57.44,7000.0,50.7279,50.772,50.719,50.7632,7000.0
2011-01-13 12:55:00,57.46,57.49,57.39,57.41,11300.0,50.7809,50.8074,50.719,50.7367,11300.0
2011-01-13 13:00:00,57.39,57.42,57.35,57.39,8400.0,50.719,50.7455,50.6837,50.719,8400.0
2011-01-13 13:05:00,57.39,57.41,57.37,57.41,5000.0,50.719,50.7367,50.7013,50.7367,5000.0
2011-01-13 13:10:00,57.43,57.46,57.4,57.41,12800.0,50.7544,50.7809,50.7279,50.7367,12800.0
2011-01-13 13:15:00,57.39,57.4,57.39,57.4,4200.0,50.719,50.7279,50.719,50.7279,4200.0
2011-01-13 13:20:00,57.4,57.51,57.39,57.51,26200.0,50.7279,50.8251,50.719,50.8251,26200.0
2011-01-13 13:25:00,57.5,57.54,57.46,57.5,35500.0,50.8162,50.8516,50.7809,50.8162,35500.0
2011-01-13 13:30:00,57.49,57.59,57.47,57.58,15000.0,50.8074,50.8958,50.7897,50.8869,15000.0
2011-01-13 13:35:00,57.57,57.61,57.54,57.61,9100.0,50.8781,50.9134,50.8516,50.9134,9100.0
2011-01-13 13:40:00,57.63,57.7,57.62,57.7,10400.0,50.9311,50.993,50.9223,50.993,10400.0
2011-01-13 13:45:00,57.71,57.73,57.55,57.59,17800.0,51.0018,51.0195,50.8604,50.8958,17800.0
2011-01-13 13:50:00,57.6,57.64,57.59,57.62,5100.0,50.9046,50.94,50.8958,50.9223,5100.0
2011-01-13 13:55:00,57.63,57.66,57.6,57.65,7600.0,50.9311,50.9576,50.9046,50.9488,7600.0
2011-01-13 14:00:00,57.65,57.65,57.58,57.59,68000.0,50.9488,50.9488,50.8869,50.8958,68000.0
2011-01-13 14:05:00,57.59,57.61,57.57,57.59,7500.0,50.8958,50.9134,50.8781,50.8958,7500.0
2011-01-13 14:10:00,57.59,57.59,57.44,57.47,11800.0,50.8958,50.8958,50.7632,50.7897,11800.0
2011-01-13 14:15:00,57.48,57.54,57.48,57.51,8000.0,50.7986,50.8516,50.7986,50.8251,8000.0
2011-01-13 14:20:00,57.51,57.52,57.48,57.48,9700.0,50.8251,50.8339,50.7986,50.7986,9700.0
2011-01-13 14:25:00,57.49,57.56,57.49,57.54,6000.0,50.8074,50.8693,50.8074,50.8516,6000.0
2011-01-13 14:30:00,57.53,57.56,57.49,57.49,10100.0,50.8427,50.8693,50.8074,50.8074,10100.0
2011-01-13 14:35:00,57.5,57.51,57.48,57.5,11500.0,50.8162,50.8251,50.7986,50.8162,11500.0
2011-01-13 14:40:00,57.5,57.51,57.48,57.5,21900.0,50.8162,50.8251,50.7986,50.8162,21900.0
2011-01-13 14:45:00,57.49,57.53,57.46,57.52,35700.0,50.8074,50.8427,50.7809,50.8339,35700.0
2011-01-13 14:50:00,57.53,57.54,57.43,57.43,18200.0,50.8427,50.8516,50.7544,50.7544,18200.0
2011-01-13 14:55:00,57.43,57.46,57.39,57.4,11200.0,50.7544,50.7809,50.719,50.7279,11200.0
2011-01-13 15:00:00,57.4,57.42,57.38,57.42,11000.0,50.7279,50.7455,50.7102,50.7455,11000.0
2011-01-13 15:05:00,57.41,57.42,57.37,57.37,13100.0,50.7367,50.7455,50.7013,50.7013,13100.0
2011-01-13 15:10:00,57.37,57.38,57.28,57.28,23700.0,50.7013,50.7102,50.6218,50.6218,23700.0
2011-01-13 15:15:00,57.28,57.3,57.25,57.27,12300.0,50.6218,50.6395,50.5953,50.613,12300.0
2011-01-13 15:20:00,57.26,57.28,57.24,57.27,26500.0,50.6041,50.6218,50.5864,50.613,26500.0
2011-01-13 15:25:00,57.26,57.31,57.24,57.3,21300.0,50.6041,50.6483,50.5864,50.6395,21300.0
2011-01-13 15:30:00,57.3,57.44,57.29,57.4,51400.0,50.6395,50.7632,50.6306,50.7279,51400.0
2011-01-13 15:35:00,57.4,57.48,57.39,57.47,30600.0,50.7279,50.7986,50.719,50.7897,30600.0
2011-01-13 15:40:00,57.47,57.51,57.42,57.5,45400.0,50.7897,50.8251,50.7455,50.8162,45400.0
2011-01-13 15:45:00,57.51,57.53,57.46,57.46,45600.0,50.8251,50.8427,50.7809,50.7809,45600.0
2011-01-13 15:50:00,57.46,57.47,57.36,57.38,38000.0,50.7809,50.7897,50.6925,50.7102,38000.0
2011-01-13 15:55:00,57.37,57.41,57.35,57.37,88800.0,50.7013,50.7367,50.6837,50.7013,88800.0
2011-01-14 09:30:00,57.47,57.47,57.3,57.46,116400.0,50.7897,50.7897,50.6395,50.7809,116400.0
2011-01-14 09:35:00,57.39,57.67,57.37,57.67,12200.0,50.719,50.9665,50.7013,50.9665,12200.0
2011-01-14 09:40:00,57.63,57.82,57.5,57.72,19000.0,50.9311,51.099,50.8162,51.0107,19000.0
2011-01-14 09:45:00,57.72,57.77,57.55,57.55,34400.0,51.0107,51.0548,50.8604,50.8604,34400.0
2011-01-14 09:50:00,57.53,57.74,57.52,57.72,14700.0,50.8427,51.0283,50.8339,51.0107,14700.0
2011-01-14 09:55:00,57.72,57.75,57.56,57.73,18600.0,51.0107,51.0372,50.8693,51.0195,18600.0
2011-01-14 10:00:00,57.74,57.86,57.67,57.85,19100.0,51.0283,51.1344,50.9665,51.1255,19100.0
2011-01-14 10:05:00,57.84,57.84,57.59,57.59,26800.0,51.1167,51.1167,50.8958,50.8958,26800.0
2011-01-14 10:10:00,57.6,57.61,57.5,57.56,16800.0,50.9046,50.9134,50.8162,50.8693,16800.0
2011-01-14 10:15:00,57.57,57.65,57.54,57.63,31700.0,50.8781,50.9488,50.8516,50.9311,31700.0
2011-01-14 10:20:00,57.62,57.69,57.62,57.66,17900.0,50.9223,50.9841,50.9223,50.9576,17900.0
2011-01-14 10:25:00,57.66,57.66,57.57,57.57,8100.0,50.9576,50.9576,50.8781,50.8781,8100.0
2011-01-14 10:30:00,57.56,57.6,57.56,57.59,6200.0,50.8693,50.9046,50.8693,50.8958,6200.0
2011-01-14 10:35:00,57.59,57.65,57.57,57.62,5300.0,50.8958,50.9488,50.8781,50.9223,5300.0
2011-01-14 10:40:00,57.63,57.66,57.5,57.59,27100.0,50.9311,50.9576,50.8162,50.8958,27100.0
2011-01-14 10:45:00,57.6,57.74,57.59,57.74,10900.0,50.9046,51.0283,50.8958,51.0283,10900.0
2011-01-14 10:50:00,57.74,57.74,57.68,57.69,10600.0,51.0283,51.0283,50.9753,50.9841,10600.0
2011-01-14 10:55:00,57.69,57.71,57.6,57.63,14100.0,50.9841,51.0018,50.9046,50.9311,14100.0
2011-01-14 11:00:00,57.62,57.73,57.6,57.71,14100.0,50.9223,51.0195,50.9046,51.0018,14100.0
2011-01-14 11:05:00,57.7,57.78,57.7,57.77,12500.0,50.993,51.0637,50.993,51.0548,12500.0
2011-01-14 11:10:00,57.76,57.83,57.75,57.8,23500.0,51.046,51.1079,51.0372,51.0814,23500.0
2011-01-14 11:15:00,57.8,57.8,57.72,57.75,7600.0,51.0814,51.0814,51.0107,51.0372,7600.0
2011-01-14 11:20:00,57.75,57.76,57.7,57.76,4500.0,51.0372,51.046,50.993,51.046,4500.0
2011-01-14 11:25:00,57.76,57.82,57.76,57.79,9500.0,51.046,51.099,51.046,51.0725,9500.0
2011-01-14 11:30:00,57.78,57.78,57.7,57.7,6600.0,51.0637,51.0637,50.993,50.993,6600.0
2011-01-14 11:35:00,57.7,57.81,57.7,57.81,13600.0,50.993,51.0902,50.993,51.0902,13600.0
2011-01-14 11:40:00,57.79,57.81,57.76,57.81,2400.0,51.0725,51.0902,51.046,51.0902,2400.0
2011-01-14 11:45:00,57.81,57.93,57.78,57.9,62300.0,51.0902,51.1962,51.0637,51.1697,62300.0
2011-01-14 11:50:00,57.89,57.89,57.84,57.85,3200.0,51.1609,51.1609,51.1167,51.1255,3200.0
2011-01-14 11:55:00,57.86,57.93,57.81,57.91,18700.0,51.1344,51.1962,51.0902,51.1786,18700.0
2011-01-14 12:00:00,57.89,57.97,57.89,57.97,7400.0,51.1609,51.2316,51.1609,51.2316,7400.0
2011-01-14 12:05:00,57.98,58.0,57.94,57.99,10700.0,51.2404,51.2581,51.2051,51.2493,10700.0
2011-01-14 12:10:00,57.99,58.13,57.99,58.1,45100.0,51.2493,51.373,51.2493,51.3465,45100.0
2011-01-14 12:15:00,58.1,58.18,58.1,58.12,9300.0,51.3465,51.4172,51.3465,51.3642,9300.0
2011-01-14 12:20:00,58.11,58.11,58.02,58.07,14200.0,51.3553,51.3553,51.2758,51.32,14200.0
2011-01-14 12:25:00,58.06,58.11,58.06,58.08,4600.0,51.3111,51.3553,51.3111,51.3288,4600.0
2011-01-14 12:30:00,58.07,58.21,58.07,58.21,3700.0,51.32,51.4437,51.32,51.4437,3700.0
2011-01-14 12:35:00,58.2,58.21,58.16,58.17,28300.0,51.4349,51.4437,51.3995,51.4083,28300.0
2011-01-14 12:40:00,58.17,58.19,58.14,58.14,4500.0,51.4083,51.426,51.3818,51.3818,4500.0
2011-01-14 12:45:00,58.14,58.14,58.07,58.1,8100.0,51.3818,51.3818,51.32,51.3465,8100.0
2011-01-14 12:50:00,58.09,58.14,58.07,58.12,5700.0,51.3376,51.3818,51.32,51.3642,5700.0
2011-01-14 12:55:00,58.13,58.14,58.11,58.13,3300.0,51.373,51.3818,51.3553,51.373,3300.0
2011-01-14 13:00:00,58.12,58.16,58.12,58.12,6800.0,51.3642,51.3995,51.3642,51.3642,6800.0
2011-01-14 13:05:00,58.13,58.16,58.13,58.15,5200.0,51.373,51.3995,51.373,51.3907,5200.0
2011-01-14 13:10:00,58.13,58.17,58.13,58.16,5400.0,51.373,51.4083,51.373,51.3995,5400.0
2011-01-14 13:15:00,58.16,58.19,58.12,58.14,17600.0,51.3995,51.426,51.3642,51.3818,17600.0
2011-01-14 13:20:00,58.13,58.19,58.13,58.19,2400.0,51.373,51.426,51.373,51.426,2400.0
2011-01-14 13:25:00,58.19,58.25,58.18,58.24,8800.0,51.426,51.479,51.4172,51.4702,8800.0
2011-01-14 13:30:00,58.25,58.27,58.23,58.27,4700.0,51.479,51.4967,51.4614,51.4967,4700.0
2011-01-14 13:35:00,58.28,58.3,58.24,58.29,3800.0,51.5056,51.5232,51.4702,51.5144,3800.0
2011-01-14 13:40:00,58.3,58.31,58.25,58.31,4100.0,51.5232,51.5321,51.479,51.5321,4100.0
2011-01-14 13:45:00,58.31,58.4,58.31,58.39,12300.0,51.5321,51.6116,51.5321,51.6028,12300.0
2011-01-14 13:50:00,58.39,58.53,58.39,58.52,8800.0,51.6028,51.7265,51.6028,51.7177,8800.0
2011-01-14 13:55:00,58.5,58.5,58.4,58.4,10900.0,51.7,51.7,51.6116,51.6116,10900.0
2011-01-14 14:00:00,58.4,58.47,58.4,58.41,19000.0,51.6116,51.6735,51.6116,51.6204,19000.0
2011-01-14 14:05:00,58.41,58.47,58.41,58.47,10000.0,51.6204,51.6735,51.6204,51.6735,10000.0
2011-01-14 14:10:00,58.47,58.52,58.45,58.52,15100.0,51.6735,51.7177,51.6558,51.7177,15100.0
2011-01-14 14:15:00,58.51,58.52,58.48,58.5,15700.0,51.7088,51.7177,51.6823,51.7,15700.0
2011-01-14 14:20:00,58.51,58.57,58.49,58.5,18500.0,51.7088,51.7619,51.6912,51.7,18500.0
2011-01-14 14:25:00,58.5,58.65,58.46,58.63,38100.0,51.7,51.8326,51.6646,51.8149,38100.0
2011-01-14 14:30:00,58.63,58.85,58.62,58.77,59700.0,51.8149,52.0093,51.806,51.9386,59700.0
2011-01-14 14:35:00,58.76,58.83,58.7,58.83,44800.0,51.9298,51.9916,51.8767,51.9916,44800.0
2011-01-14 14:40:00,58.83,58.89,58.82,58.89,25500.0,51.9916,52.0447,51.9828,52.0447,25500.0
2011-01-14 14:45:00,58.87,59.04,58.87,59.04,44400.0,52.027,52.1772,52.027,52.1772,44400.0
2011-01-14 14:50:00,59.03,59.17,59.02,59.05,44400.0,52.1684,52.2921,52.1595,52.1861,44400.0
2011-01-14 14:55:00,59.06,59.1,59.0,59.08,42800.0,52.1949,52.2302,52.1419,52.2126,42800.0
2011-01-14 15:00:00,59.08,59.1,59.03,59.06,48800.0,52.2126,52.2302,52.1684,52.1949,48800.0
2011-01-14 15:05:00,59.07,59.22,59.07,59.16,45700.0,52.2037,52.3363,52.2037,52.2833,45700.0
2011-01-14 15:10:00,59.15,59.25,59.12,59.22,38600.0,52.2744,52.3628,52.2479,52.3363,38600.0
2011-01-14 15:15:00,59.23,59.28,59.17,59.23,28700.0,52.3451,52.3893,52.2921,52.3451,28700.0
2011-01-14 15:20:00,59.22,59.31,59.21,59.28,50900.0,52.3363,52.4158,52.3275,52.3893,50900.0
2011-01-14 15:25:00,59.27,59.31,59.19,59.28,59800.0,52.3805,52.4158,52.3098,52.3893,59800.0
2011-01-14 15:30:00,59.28,59.29,59.22,59.29,63500.0,52.3893,52.3982,52.3363,52.3982,63500.0
2011-01-14 15:35:00,59.29,59.29,59.12,59.14,31300.0,52.3982,52.3982,52.2479,52.2656,31300.0
2011-01-14 15:40:00,59.15,59.28,59.14,59.26,50900.0,52.2744,52.3893,52.2656,52.3716,50900.0
2011-01-14 15:45:00,59.27,59.3,59.25,59.28,73000.0,52.3805,52.407,52.3628,52.3893,73000.0
2011-01-14 15:50:00,59.28,59.41,59.28,59.39,86600.0,52.3893,52.5042,52.3893,52.4865,86600.0
2011-01-14 15:55:00,59.39,59.48,59.31,59.31,151800.0,52.4865,52.5661,52.4158,52.4158,151800.0
2011-01-18 09:30:00,57.59,58.49,57.55,58.27,101200.0,50.8958,51.6912,50.8604,51.4967,101200.0
2011-01-18 09:35:00,58.27,58.46,58.07,58.07,43000.0,51.4967,51.6646,51.32,51.32,43000.0
2011-01-18 09:40:00,58.1,58.36,58.02,58.25,33800.0,51.3465,51.5763,51.2758,51.479,33800.0
2011-01-18 09:45:00,58.25,58.28,58.09,58.15,43500.0,51.479,51.5056,51.3376,51.3907,43500.0
2011-01-18 09:50:00,58.16,58.2,58.03,58.12,64400.0,51.3995,51.4349,51.2846,51.3642,64400.0
2011-01-18 09:55:00,58.12,58.15,58.09,58.1,52200.0,51.3642,51.3907,51.3376,51.3465,52200.0
2011-01-18 10:00:00,58.1,58.19,58.04,58.19,45400.0,51.3465,51.426,51.2935,51.426,45400.0
2011-01-18 10:05:00,58.18,58.25,58.11,58.13,19700.0,51.4172,51.479,51.3553,51.373,19700.0
2011-01-18 10:10:00,58.13,58.27,58.13,58.27,22800.0,51.373,51.4967,51.373,51.4967,22800.0
2011-01-18 10:15:00,58.27,58.52,58.25,58.51,34700.0,51.4967,51.7177,51.479,51.7088,34700.0
2011-01-18 10:20:00,58.52,58.61,58.49,58.6,16700.0,51.7177,51.7972,51.6912,51.7884,16700.0
2011-01-18 10:25:00,58.6,58.77,58.6,58.6,46400.0,51.7884,51.9386,51.7884,51.7884,46400.0
2011-01-18 10:30:00,58.61,58.68,58.6,58.66,25900.0,51.7972,51.8591,51.7884,51.8414,25900.0
2011-01-18 10:35:00,58.67,58.67,58.62,58.65,23700.0,51.8502,51.8502,51.806,51.8326,23700.0
2011-01-18 10:40:00,58.66,58.68,58.56,58.63,26000.0,51.8414,51.8591,51.753,51.8149,26000.0
2011-01-18 10:45:00,58.62,58.7,58.59,58.66,33400.0,51.806,51.8767,51.7795,51.8414,33400.0
2011-01-18 10:50:00,58.66,58.72,58.65,58.71,20900.0,51.8414,51.8944,51.8326,51.8856,20900.0
2011-01-18 10:55:00,58.71,58.81,58.71,58.76,24700.0,51.8856,51.974,51.8856,51.9298,24700.0
2011-01-18 11:00:00,58.76,58.77,58.73,58.74,20500.0,51.9298,51.9386,51.9033,51.9121,20500.0
2011-01-18 11:05:00,58.74,58.86,58.74,58.8,16000.0,51.9121,52.0181,51.9121,51.9651,16000.0
2011-01-18 11:10:00,58.79,58.81,58.74,58.78,18400.0,51.9563,51.974,51.9121,51.9474,18400.0
2011-01-18 11:15:00,58.8,58.86,58.78,58.86,19300.0,51.9651,52.0181,51.9474,52.0181,19300.0
2011-01-18 11:20:00,58.84,59.07,58.84,59.06,44800.0,52.0005,52.2037,52.0005,52.1949,44800.0
2011-01-18 11:25:00,59.02,59.02,58.98,58.99,12600.0,52.1595,52.1595,52.1242,52.133,12600.0
2011-01-18 11:30:00,58.98,59.04,58.95,58.99,19800.0,52.1242,52.1772,52.0977,52.133,19800.0
2011-01-18 11:35:00,58.99,59.0,58.88,58.88,16800.0,52.133,52.1419,52.0358,52.0358,16800.0
2011-01-18 11:40:00,58.9,58.94,58.82,58.86,16800.0,52.0535,52.0888,51.9828,52.0181,16800.0
2011-01-18 11:45:00,58.87,58.92,58.87,58.92,16000.0,52.027,52.0712,52.027,52.0712,16000.0
2011-01-18 11:50:00,58.91,59.0,58.91,58.96,16400.0,52.0623,52.1419,52.0623,52.1065,16400.0
2011-01-18 11:55:00,58.96,59.01,58.94,58.94,10000.0,52.1065,52.1507,52.0888,52.0888,10000.0
2011-01-18 12:00:00,58.94,58.97,58.87,58.89,9600.0,52.0888,52.1154,52.027,52.0447,9600.0
2011-01-18 12:05:00,58.88,58.93,58.88,58.92,6900.0,52.0358,52.08,52.0358,52.0712,6900.0
2011-01-18 12:10:00,58.93,58.97,58.93,58.97,14000.0,52.08,52.1154,52.08,52.1154,14000.0
2011-01-18 12:15:00,58.97,59.0,58.97,58.99,8900.0,52.1154,52.1419,52.1154,52.133,8900.0
2011-01-18 12:20:00,58.99,59.0,58.95,59.0,11500.0,52.133,52.1419,52.0977,52.1419,11500.0
2011-01-18 12:25:00,59.0,59.0,58.92,58.92,7600.0,52.1419,52.1419,52.0712,52.0712,7600.0
2011-01-18 12:30:00,58.89,58.91,58.8,58.81,9100.0,52.0447,52.0623,51.9651,51.974,9100.0
2011-01-18 12:35:00,58.8,58.81,58.75,58.75,14600.0,51.9651,51.974,51.9209,51.9209,14600.0
2011-01-18 12:40:00,58.77,58.79,58.75,58.75,9600.0,51.9386,51.9563,51.9209,51.9209,9600.0
2011-01-18 12:45:00,58.77,58.82,58.75,58.82,7400.0,51.9386,51.9828,51.9209,51.9828,7400.0
2011-01-18 12:50:00,58.81,58.84,58.79,58.81,7700.0,51.974,52.0005,51.9563,51.974,7700.0
2011-01-18 12:55:00,58.82,58.87,58.81,58.86,8400.0,51.9828,52.027,51.974,52.0181,8400.0
2011-01-18 13:00:00,58.86,59.01,58.86,59.0,10800.0,52.0181,52.1507,52.0181,52.1419,10800.0
2011-01-18 13:05:00,59.01,59.09,58.99,59.07,19500.0,52.1507,52.2214,52.133,52.2037,19500.0
2011-01-18 13:10:00,59.07,59.21,59.07,59.18,18700.0,52.2037,52.3275,52.2037,52.3009,18700.0
2011-01-18 13:15:00,59.18,59.2,59.16,59.17,5600.0,52.3009,52.3186,52.2833,52.2921,5600.0
2011-01-18 13:20:00,59.18,59.21,59.18,59.2,9100.0,52.3009,52.3275,52.3009,52.3186,9100.0
2011-01-18 13:25:00,59.2,59.2,59.08,59.1,7200.0,52.3186,52.3186,52.2126,52.2302,7200.0
2011-01-18 13:30:00,59.07,59.09,59.03,59.03,6500.0,52.2037,52.2214,52.1684,52.1684,6500.0
2011-01-18 13:35:00,59.04,59.06,59.02,59.03,7000.0,52.1772,52.1949,52.1595,52.1684,7000.0
2011-01-18 13:40:00,59.04,59.05,59.03,59.05,12100.0,52.1772,52.1861,52.1684,52.1861,12100.0
2011-01-18 13:45:00,59.04,59.19,59.04,59.19,17900.0,52.1772,52.3098,52.1772,52.3098,17900.0
2011-01-18 13:50:00,59.2,59.3,59.2,59.29,15800.0,52.3186,52.407,52.3186,52.3982,15800.0
2011-01-18 13:55:00,59.28,59.29,59.17,59.23,27500.0,52.3893,52.3982,52.2921,52.3451,27500.0
2011-01-18 14:00:00,59.24,59.27,59.23,59.26,31800.0,52.354,52.3805,52.3451,52.3716,31800.0
2011-01-18 14:05:00,59.25,59.27,59.19,59.26,15200.0,52.3628,52.3805,52.3098,52.3716,15200.0
2011-01-18 14:10:00,59.25,59.36,59.25,59.35,15300.0,52.3628,52.46,52.3628,52.4512,15300.0
2011-01-18 14:15:00,59.34,59.34,59.31,59.33,11600.0,52.4423,52.4423,52.4158,52.4335,11600.0
2011-01-18 14:20:00,59.32,59.32,59.19,59.21,9000.0,52.4247,52.4247,52.3098,52.3275,9000.0
2011-01-18 14:25:00,59.21,59.3,59.19,59.27,13100.0,52.3275,52.407,52.3098,52.3805,13100.0
2011-01-18 14:30:00,59.27,59.28,59.22,59.24,18600.0,52.3805,52.3893,52.3363,52.354,18600.0
2011-01-18 14:35:00,59.25,59.26,59.22,59.25,29600.0,52.3628,52.3716,52.3363,52.3628,29600.0
2011-01-18 14:40:00,59.26,59.26,59.18,59.2,28900.0,52.3716,52.3716,52.3009,52.3186,28900.0
2011-01-18 14:45:00,59.22,59.22,59.07,59.07,13900.0,52.3363,52.3363,52.2037,52.2037,13900.0
2011-01-18 14:50:00,59.06,59.08,58.99,59.02,17600.0,52.1949,52.2126,52.133,52.1595,17600.0
2011-01-18 14:55:00,59.02,59.03,58.93,59.01,14600.0,52.1595,52.1684,52.08,52.1507,14600.0
2011-01-18 15:00:00,58.99,59.1,58.99,59.09,20200.0,52.133,52.2302,52.133,52.2214,20200.0
2011-01-18 15:05:00,59.08,59.11,59.04,59.09,20600.0,52.2126,52.2391,52.1772,52.2214,20600.0
2011-01-18 15:10:00,59.1,59.11,59.08,59.11,13900.0,52.2302,52.2391,52.2126,52.2391,13900.0
2011-01-18 15:15:00,59.1,59.2,59.08,59.19,29800.0,52.2302,52.3186,52.2126,52.3098,29800.0
2011-01-18 15:20:00,59.19,59.29,59.18,59.28,22900.0,52.3098,52.3982,52.3009,52.3893,22900.0
2011-01-18 15:25:00,59.28,59.34,59.26,59.3,24500.0,52.3893,52.4423,52.3716,52.407,24500.0
2011-01-18 15:30:00,59.3,59.32,59.16,59.2,42700.0,52.407,52.4247,52.2833,52.3186,42700.0
2011-01-18 15:35:00,59.19,59.29,59.16,59.26,42700.0,52.3098,52.3982,52.2833,52.3716,42700.0
2011-01-18 15:40:00,59.26,59.28,59.24,59.25,27700.0,52.3716,52.3893,52.354,52.3628,27700.0
2011-01-18 15:45:00,59.26,59.27,59.19,59.26,45400.0,52.3716,52.3805,52.3098,52.3716,45400.0
2011-01-18 15:50:00,59.27,59.34,59.26,59.33,52500.0,52.3805,52.4423,52.3716,52.4335,52500.0
2011-01-18 15:55:00,59.32,59.39,59.3,59.33,71200.0,52.4247,52.4865,52.407,52.4335,71200.0
2011-01-19 09:30:00,59.19,59.35,58.89,59.22,21300.0,52.3098,52.4512,52.0447,52.3363,21300.0
2011-01-19 09:35:00,59.16,59.18,58.79,58.89,23200.0,52.2833,52.3009,51.9563,52.0447,23200.0
2011-01-19 09:40:00,58.89,58.98,58.56,58.6,27800.0,52.0447,52.1242,51.753,51.7884,27800.0
2011-01-19 09:45:00,58.61,58.7,58.57,58.6,30600.0,51.7972,51.8767,51.7619,51.7884,30600.0
2011-01-19 09:50:00,58.61,58.7,58.56,58.69,15100.0,51.7972,51.8767,51.753,51.8679,15100.0
2011-01-19 09:55:00,58.69,58.75,58.63,58.66,45100.0,51.8679,51.9209,51.8149,51.8414,45100.0
2011-01-19 10:00:00,58.65,58.68,58.53,58.55,81400.0,51.8326,51.8591,51.7265,51.7442,81400.0
2011-01-19 10:05:00,58.55,58.58,58.45,58.45,28500.0,51.7442,51.7707,51.6558,51.6558,28500.0
2011-01-19 10:10:00,58.44,58.68,58.44,58.65,73600.0,51.647,51.8591,51.647,51.8326,73600.0
2011-01-19 10:15:00,58.66,58.72,58.61,58.65,20700.0,51.8414,51.8944,51.7972,51.8326,20700.0
2011-01-19 10:20:00,58.67,58.68,58.59,58.63,15500.0,51.8502,51.8591,51.7795,51.8149,15500.0
2011-01-19 10:25:00,58.62,58.67,58.5,58.52,13700.0,51.806,51.8502,51.7,51.7177,13700.0
2011-01-19 10:30:00,58.53,58.64,58.51,58.62,10400.0,51.7265,51.8237,51.7088,51.806,10400.0
2011-01-19 10:35:00,58.62,58.62,58.51,58.56,10100.0,51.806,51.806,51.7088,51.753,10100.0
2011-01-19 10:40:00,58.56,58.68,58.51,58.66,32700.0,51.753,51.8591,51.7088,51.8414,32700.0
2011-01-19 10:45:00,58.69,58.72,58.55,58.58,45700.0,51.8679,51.8944,51.7442,51.7707,45700.0
2011-01-19 10:50:00,58.59,58.62,58.55,58.6,24800.0,51.7795,51.806,51.7442,51.7884,24800.0
2011-01-19 10:55:00,58.61,58.61,58.43,58.45,32200.0,51.7972,51.7972,51.6381,51.6558,32200.0
2011-01-19 11:00:00,58.45,58.5,58.38,58.44,28800.0,51.6558,51.7,51.5939,51.647,28800.0
2011-01-19 11:05:00,58.44,58.53,58.44,58.5,15000.0,51.647,51.7265,51.647,51.7,15000.0
2011-01-19 11:10:00,58.5,58.55,58.41,58.43,11300.0,51.7,51.7442,51.6204,51.6381,11300.0
2011-01-19 11:15:00,58.42,58.52,58.41,58.47,11000.0,51.6293,51.7177,51.6204,51.6735,11000.0
2011-01-19 11:20:00,58.49,58.52,58.47,58.47,9100.0,51.6912,51.7177,51.6735,51.6735,9100.0
2011-01-19 11:25:00,58.48,58.49,58.41,58.49,8900.0,51.6823,51.6912,51.6204,51.6912,8900.0
2011-01-19 11:30:00,58.51,58.55,58.48,58.54,6700.0,51.7088,51.7442,51.6823,51.7353,6700.0
2011-01-19 11:35:00,58.54,58.56,58.47,58.47,4100.0,51.7353,51.753,51.6735,51.6735,4100.0
2011-01-19 11:40:00,58.46,58.47,58.4,58.45,10000.0,51.6646,51.6735,51.6116,51.6558,10000.0
2011-01-19 11:45:00,58.47,58.56,58.47,58.55,5300.0,51.6735,51.753,51.6735,51.7442,5300.0
2011-01-19 11:50:00,58.54,58.54,58.45,58.5,9300.0,51.7353,51.7353,51.6558,51.7,9300.0
2011-01-19 11:55:00,58.48,58.48,58.39,58.47,11700.0,51.6823,51.6823,51.6028,51.6735,11700.0
2011-01-19 12:00:00,58.48,58.53,58.48,58.51,17000.0,51.6823,51.7265,51.6823,51.7088,17000.0
2011-01-19 12:05:00,58.5,58.56,58.47,58.47,7900.0,51.7,51.753,51.6735,51.6735,7900.0
2011-01-19 12:10:00,58.48,58.48,58.44,58.48,2700.0,51.6823,51.6823,51.647,51.6823,2700.0
2011-01-19 12:15:00,58.48,58.48,58.4,58.41,6600.0,51.6823,51.6823,51.6116,51.6204,6600.0
2011-01-19 12:20:00,58.42,58.48,58.41,58.47,6400.0,51.6293,51.6823,51.6204,51.6735,6400.0
2011-01-19 12:25:00,58.48,58.49,58.45,58.48,3600.0,51.6823,51.6912,51.6558,51.6823,3600.0
2011-01-19 12:30:00,58.48,58.49,58.28,58.3,16500.0,51.6823,51.6912,51.5056,51.5232,16500.0
2011-01-19 12:35:00,58.3,58.3,58.22,58.3,6700.0,51.5232,51.5232,51.4525,51.5232,6700.0
2011-01-19 12:40:00,58.27,58.27,58.19,58.21,8200.0,51.4967,51.4967,51.426,51.4437,8200.0
2011-01-19 12:45:00,58.21,58.23,58.17,58.18,6400.0,51.4437,51.4614,51.4083,51.4172,6400.0
2011-01-19 12:50:00,58.18,58.27,58.16,58.27,4100.0,51.4172,51.4967,51.3995,51.4967,4100.0
2011-01-19 12:55:00,58.28,58.3,58.24,58.25,9000.0,51.5056,51.5232,51.4702,51.479,9000.0
2011-01-19 13:00:00,58.24,58.24,58.18,58.2,8400.0,51.4702,51.4702,51.4172,51.4349,8400.0
2011-01-19 13:05:00,58.21,58.22,58.16,58.18,11700.0,51.4437,51.4525,51.3995,51.4172,11700.0
2011-01-19 13:10:00,58.18,58.21,58.18,58.21,3500.0,51.4172,51.4437,51.4172,51.4437,3500.0
2011-01-19 13:15:00,58.21,58.23,58.21,58.23,3400.0,51.4437,51.4614,51.4437,51.4614,3400.0
2011-01-19 13:20:00,58.23,58.23,58.21,58.22,5500.0,51.4614,51.4614,51.4437,51.4525,5500.0
2011-01-19 13:25:00,58.21,58.27,58.21,58.26,16100.0,51.4437,51.4967,51.4437,51.4879,16100.0
2011-01-19 13:30:00,58.25,58.31,58.25,58.31,13600.0,51.479,51.5321,51.479,51.5321,13600.0
2011-01-19 13:35:00,58.31,58.32,58.27,58.3,16200.0,51.5321,51.5409,51.4967,51.5232,16200.0
2011-01-19 13:40:00,58.3,58.35,58.29,58.3,17400.0,51.5232,51.5674,51.5144,51.5232,17400.0
2011-01-19 13:45:00,58.3,58.32,58.2,58.2,15800.0,51.5232,51.5409,51.4349,51.4349,15800.0
2011-01-19 13:50:00,58.2,58.23,58.19,58.22,8900.0,51.4349,51.4614,51.426,51.4525,8900.0
2011-01-19 13:55:00,58.21,58.28,58.2,58.25,8000.0,51.4437,51.5056,51.4349,51.479,8000.0
2011-01-19 14:00:00,58.26,58.26,58.22,58.23,6900.0,51.4879,51.4879,51.4525,51.4614,6900.0
2011-01-19 14:05:00,58.24,58.28,58.23,58.27,15400.0,51.4702,51.5056,51.4614,51.4967,15400.0
2011-01-19 14:10:00,58.27,58.3,58.23,58.23,12500.0,51.4967,51.5232,51.4614,51.4614,12500.0
2011-01-19 14:15:00,58.23,58.26,58.19,58.24,72200.0,51.4614,51.4879,51.426,51.4702,72200.0
2011-01-19 14:20:00,58.22,58.22,58.13,58.13,11400.0,51.4525,51.4525,51.373,51.373,11400.0
2011-01-19 14:25:00,58.1,58.15,58.06,58.15,26700.0,51.3465,51.3907,51.3111,51.3907,26700.0
2011-01-19 14:30:00,58.15,58.17,58.1,58.17,20400.0,51.3907,51.4083,51.3465,51.4083,20400.0
2011-01-19 14:35:00,58.17,58.17,58.06,58.06,13700.0,51.4083,51.4083,51.3111,51.3111,13700.0
2011-01-19 14:40:00,58.06,58.09,57.96,58.07,26400.0,51.3111,51.3376,51.2228,51.32,26400.0
2011-01-19 14:45:00,58.07,58.1,58.05,58.05,15100.0,51.32,51.3465,51.3023,51.3023,15100.0
2011-01-19 14:50:00,58.05,58.05,57.98,58.01,11500.0,51.3023,51.3023,51.2404,51.2669,11500.0
2011-01-19 14:55:00,58.01,58.02,57.97,58.02,15200.0,51.2669,51.2758,51.2316,51.2758,15200.0
2011-01-19 15:00:00,58.02,58.07,58.01,58.01,13100.0,51.2758,51.32,51.2669,51.2669,13100.0
2011-01-19 15:05:00,58.01,58.04,57.98,57.99,21500.0,51.2669,51.2935,51.2404,51.2493,21500.0
2011-01-19 15:10:00,57.98,58.03,57.98,58.03,28500.0,51.2404,51.2846,51.2404,51.2846,28500.0
2011-01-19 15:15:00,58.03,58.12,58.01,58.1,27900.0,51.2846,51.3642,51.2669,51.3465,27900.0
2011-01-19 15:20:00,58.1,58.12,58.08,58.1,14400.0,51.3465,51.3642,51.3288,51.3465,14400.0
2011-01-19 15:25:00,58.1,58.14,58.06,58.14,122500.0,51.3465,51.3818,51.3111,51.3818,122500.0
2011-01-19 15:30:00,58.15,58.16,58.08,58.15,32200.0,51.3907,51.3995,51.3288,51.3907,32200.0
2011-01-19 15:35:00,58.14,58.18,58.07,58.17,36400.0,51.3818,51.4172,51.32,51.4083,36400.0
2011-01-19 15:40:00,58.16,58.22,58.09,58.18,25400.0,51.3995,51.4525,51.3376,51.4172,25400.0
2011-01-19 15:45:00,58.21,58.22,58.15,58.16,60000.0,51.4437,51.4525,51.3907,51.3995,60000.0
2011-01-19 15:50:00,58.17,58.2,58.14,58.18,62600.0,51.4083,51.4349,51.3818,51.4172,62600.0
2011-01-19 15:55:00,58.18,58.36,58.18,58.34,95800.0,51.4172,51.5763,51.4172,51.5586,95800.0
2011-01-20 09:30:00,58.1,58.12,57.86,58.11,28100.0,51.3465,51.3642,51.1344,51.3553,28100.0
2011-01-20 09:35:00,58.15,58.29,57.96,58.2,28000.0,51.3907,51.5144,51.2228,51.4349,28000.0
2011-01-20 09:40:00,58.2,58.53,58.1,58.4,81200.0,51.4349,51.7265,51.3465,51.6116,81200.0
2011-01-20 09:45:00,58.42,58.45,58.29,58.37,23900.0,51.6293,51.6558,51.5144,51.5851,23900.0
2011-01-20 09:50:00,58.36,58.4,58.29,58.29,56900.0,51.5763,51.6116,51.5144,51.5144,56900.0
2011-01-20 09:55:00,58.29,58.29,58.01,58.01,32500.0,51.5144,51.5144,51.2669,51.2669,32500.0
2011-01-20 10:00:00,58.03,58.24,57.99,58.23,30700.0,51.2846,51.4702,51.2493,51.4614,30700.0
2011-01-20 10:05:00,58.24,58.24,57.8,57.82,36800.0,51.4702,51.4702,51.0814,51.099,36800.0
2011-01-20 10:10:00,57.81,57.81,57.52,57.71,76400.0,51.0902,51.0902,50.8339,51.0018,76400.0
2011-01-20 10:15:00,57.72,57.86,57.67,57.73,38400.0,51.0107,51.1344,50.9665,51.0195,38400.0
2011-01-20 10:20:00,57.69,57.79,57.65,57.74,31800.0,50.9841,51.0725,50.9488,51.0283,31800.0
2011-01-20 10:25:00,57.74,58.0,57.39,57.54,80800.0,51.0283,51.2581,50.719,50.8516,80800.0
2011-01-20 10:30:00,57.52,57.64,57.52,57.6,103900.0,50.8339,50.94,50.8339,50.9046,103900.0
2011-01-20 10:35:00,57.6,57.63,57.48,57.51,27200.0,50.9046,50.9311,50.7986,50.8251,27200.0
2011-01-20 10:40:00,57.51,57.64,57.46,57.64,15700.0,50.8251,50.94,50.7809,50.94,15700.0
2011-01-20 10:45:00,57.64,57.66,57.54,57.65,24300.0,50.94,50.9576,50.8516,50.9488,24300.0
2011-01-20 10:50:00,57.64,57.68,57.51,57.61,17300.0,50.94,50.9753,50.8251,50.9134,17300.0
2011-01-20 10:55:00,57.62,57.67,57.57,57.58,9100.0,50.9223,50.9665,50.8781,50.8869,9100.0
2011-01-20 11:00:00,57.57,57.62,57.45,57.62,31100.0,50.8781,50.9223,50.772,50.9223,31100.0
2011-01-20 11:05:00,57.62,57.64,57.56,57.61,11400.0,50.9223,50.94,50.8693,50.9134,11400.0
2011-01-20 11:10:00,57.63,57.63,57.47,57.5,7200.0,50.9311,50.9311,50.7897,50.8162,7200.0
2011-01-20 11:15:00,57.49,57.49,57.42,57.45,40100.0,50.8074,50.8074,50.7455,50.772,40100.0
2011-01-20 11:20:00,57.45,57.46,57.39,57.44,29900.0,50.772,50.7809,50.719,50.7632,29900.0
2011-01-20 11:25:00,57.43,57.5,57.4,57.47,13100.0,50.7544,50.8162,50.7279,50.7897,13100.0
2011-01-20 11:30:00,57.47,57.48,57.39,57.44,13500.0,50.7897,50.7986,50.719,50.7632,13500.0
2011-01-20 11:35:00,57.46,57.48,57.4,57.46,14800.0,50.7809,50.7986,50.7279,50.7809,14800.0
2011-01-20 11:40:00,57.45,57.47,57.43,57.44,8600.0,50.772,50.7897,50.7544,50.7632,8600.0
2011-01-20 11:45:00,57.43,57.46,57.4,57.41,21100.0,50.7544,50.7809,50.7279,50.7367,21100.0
2011-01-20 11:50:00,57.44,57.46,57.4,57.42,13700.0,50.7632,50.7809,50.7279,50.7455,13700.0
2011-01-20 11:55:00,57.42,57.46,57.4,57.44,4500.0,50.7455,50.7809,50.7279,50.7632,4500.0
2011-01-20 12:00:00,57.45,57.47,57.42,57.42,10000.0,50.772,50.7897,50.7455,50.7455,10000.0
2011-01-20 12:05:00,57.4,57.46,57.4,57.43,36100.0,50.7279,50.7809,50.7279,50.7544,36100.0
2011-01-20 12:10:00,57.45,57.5,57.44,57.46,28300.0,50.772,50.8162,50.7632,50.7809,28300.0
2011-01-20 12:15:00,57.47,57.51,57.43,57.43,12400.0,50.7897,50.8251,50.7544,50.7544,12400.0
2011-01-20 12:20:00,57.45,57.52,57.45,57.52,10100.0,50.772,50.8339,50.772,50.8339,10100.0
2011-01-20 12:25:00,57.51,57.53,57.45,57.47,15100.0,50.8251,50.8427,50.772,50.7897,15100.0
2011-01-20 12:30:00,57.48,57.48,57.4,57.46,10600.0,50.7986,50.7986,50.7279,50.7809,10600.0
2011-01-20 12:35:00,57.48,57.51,57.45,57.49,19600.0,50.7986,50.8251,50.772,50.8074,19600.0
2011-01-20 12:40:00,57.49,57.51,57.48,57.5,35800.0,50.8074,50.8251,50.7986,50.8162,35800.0
2011-01-20 12:45:00,57.5,57.53,57.49,57.5,18100.0,50.8162,50.8427,50.8074,50.8162,18100.0
2011-01-20 12:50:00,57.49,57.54,57.48,57.5,16300.0,50.8074,50.8516,50.7986,50.8162,16300.0
2011-01-20 12:55:00,57.5,57.53,57.5,57.52,45300.0,50.8162,50.8427,50.8162,50.8339,45300.0
2011-01-20 13:00:00,57.52,57.63,57.52,57.61,62900.0,50.8339,50.9311,50.8339,50.9134,62900.0
2011-01-20 13:05:00,57.61,57.77,57.58,57.76,12800.0,50.9134,51.0548,50.8869,51.046,12800.0
2011-01-20 13:10:00,57.75,57.75,57.63,57.63,8200.0,51.0372,51.0372,50.9311,50.9311,8200.0
2011-01-20 13:15:00,57.64,57.75,57.61,57.75,7100.0,50.94,51.0372,50.9134,51.0372,7100.0
2011-01-20 13:20:00,57.74,57.74,57.67,57.69,5300.0,51.0283,51.0283,50.9665,50.9841,5300.0
2011-01-20 13:25:00,57.68,57.69,57.65,57.68,5300.0,50.9753,50.9841,50.9488,50.9753,5300.0
2011-01-20 13:30:00,57.67,57.73,57.65,57.71,5400.0,50.9665,51.0195,50.9488,51.0018,5400.0
2011-01-20 13:35:00,57.72,57.78,57.7,57.7,4700.0,51.0107,51.0637,50.993,50.993,4700.0
2011-01-20 13:40:00,57.69,57.73,57.64,57.67,11200.0,50.9841,51.0195,50.94,50.9665,11200.0
2011-01-20 13:45:00,57.68,57.73,57.68,57.72,8800.0,50.9753,51.0195,50.9753,51.0107,8800.0
2011-01-20 13:50:00,57.73,57.81,57.72,57.8,13400.0,51.0195,51.0902,51.0107,51.0814,13400.0
2011-01-20 13:55:00,57.78,57.78,57.72,57.74,14800.0,51.0637,51.0637,51.0107,51.0283,14800.0
2011-01-20 14:00:00,57.72,57.75,57.7,57.7,15500.0,51.0107,51.0372,50.993,50.993,15500.0
2011-01-20 14:05:00,57.72,57.75,57.7,57.75,20300.0,51.0107,51.0372,50.993,51.0372,20300.0
2011-01-20 14:10:00,57.75,58.01,57.75,57.98,38200.0,51.0372,51.2669,51.0372,51.2404,38200.0
2011-01-20 14:15:00,57.97,57.97,57.85,57.88,18600.0,51.2316,51.2316,51.1255,51.1521,18600.0
2011-01-20 14:20:00,57.88,57.89,57.86,57.87,18500.0,51.1521,51.1609,51.1344,51.1432,18500.0
2011-01-20 14:25:00,57.86,57.88,57.82,57.85,14700.0,51.1344,51.1521,51.099,51.1255,14700.0
2011-01-20 14:30:00,57.85,57.92,57.85,57.91,31100.0,51.1255,51.1874,51.1255,51.1786,31100.0
2011-01-20 14:35:00,57.91,57.96,57.91,57.91,23000.0,51.1786,51.2228,51.1786,51.1786,23000.0
2011-01-20 14:40:00,57.91,57.94,57.88,57.92,13400.0,51.1786,51.2051,51.1521,51.1874,13400.0
2011-01-20 14:45:00,57.93,57.96,57.93,57.94,30900.0,51.1962,51.2228,51.1962,51.2051,30900.0
2011-01-20 14:50:00,57.94,58.01,57.94,57.99,15100.0,51.2051,51.2669,51.2051,51.2493,15100.0
2011-01-20 14:55:00,57.98,58.01,57.96,57.96,15200.0,51.2404,51.2669,51.2228,51.2228,15200.0
2011-01-20 15:00:00,57.96,57.99,57.94,57.99,24000.0,51.2228,51.2493,51.2051,51.2493,24000.0
2011-01-20 15:05:00,57.99,58.01,57.97,57.97,42100.0,51.2493,51.2669,51.2316,51.2316,42100.0
2011-01-20 15:10:00,57.97,58.0,57.97,57.99,7100.0,51.2316,51.2581,51.2316,51.2493,7100.0
2011-01-20 15:15:00,57.98,58.0,57.97,57.99,10600.0,51.2404,51.2581,51.2316,51.2493,10600.0
2011-01-20 15:20:00,57.99,58.0,57.97,57.99,14600.0,51.2493,51.2581,51.2316,51.2493,14600.0
2011-01-20 15:25:00,57.99,57.99,57.9,57.93,31400.0,51.2493,51.2493,51.1697,51.1962,31400.0
2011-01-20 15:30:00,57.92,57.94,57.82,57.83,29400.0,51.1874,51.2051,51.099,51.1079,29400.0
2011-01-20 15:35:00,57.82,57.83,57.74,57.8,28700.0,51.099,51.1079,51.0283,51.0814,28700.0
2011-01-20 15:40:00,57.8,57.81,57.77,57.81,42200.0,51.0814,51.0902,51.0548,51.0902,42200.0
2011-01-20 15:45:00,57.81,57.82,57.74,57.77,47800.0,51.0902,51.099,51.0283,51.0548,47800.0
2011-01-20 15:50:00,57.77,57.8,57.75,57.76,33100.0,51.0548,51.0814,51.0372,51.046,33100.0
2011-01-20 15:55:00,57.77,57.85,57.72,57.81,98800.0,51.0548,51.1255,51.0107,51.0902,98800.0
2011-01-21 09:30:00,58.28,58.31,58.09,58.09,124900.0,51.5056,51.5321,51.3376,51.3376,124900.0
2011-01-21 09:35:00,58.07,58.24,58.02,58.1,22300.0,51.32,51.4702,51.2758,51.3465,22300.0
2011-01-21 09:40:00,58.1,58.1,57.96,57.96,29200.0,51.3465,51.3465,51.2228,51.2228,29200.0
2011-01-21 09:45:00,57.96,57.97,57.83,57.83,33000.0,51.2228,51.2316,51.1079,51.1079,33000.0
2011-01-21 09:50:00,57.85,57.87,57.79,57.84,26700.0,51.1255,51.1432,51.0725,51.1167,26700.0
2011-01-21 09:55:00,57.87,57.99,57.86,57.94,26600.0,51.1432,51.2493,51.1344,51.2051,26600.0
2011-01-21 10:00:00,57.95,58.03,57.89,57.9,29200.0,51.2139,51.2846,51.1609,51.1697,29200.0
2011-01-21 10:05:00,57.91,58.03,57.86,58.01,12800.0,51.1786,51.2846,51.1344,51.2669,12800.0
2011-01-21 10:10:00,58.01,58.08,57.99,58.07,10800.0,51.2669,51.3288,51.2493,51.32,10800.0
2011-01-21 10:15:00,58.07,58.14,58.06,58.14,25900.0,51.32,51.3818,51.3111,51.3818,25900.0
2011-01-21 10:20:00,58.17,58.19,58.08,58.14,21000.0,51.4083,51.426,51.3288,51.3818,21000.0
2011-01-21 10:25:00,58.14,58.14,57.93,57.93,12900.0,51.3818,51.3818,51.1962,51.1962,12900.0
2011-01-21 10:30:00,57.93,57.98,57.88,57.98,16600.0,51.1962,51.2404,51.1521,51.2404,16600.0
2011-01-21 10:35:00,58.0,58.09,57.99,58.06,16300.0,51.2581,51.3376,51.2493,51.3111,16300.0
2011-01-21 10:40:00,58.05,58.19,58.01,58.17,16700.0,51.3023,51.426,51.2669,51.4083,16700.0
2011-01-21 10:45:00,58.17,58.18,58.02,58.02,13300.0,51.4083,51.4172,51.2758,51.2758,13300.0
2011-01-21 10:50:00,58.02,58.17,58.02,58.05,22900.0,51.2758,51.4083,51.2758,51.3023,22900.0
2011-01-21 10:55:00,58.03,58.1,58.01,58.04,21500.0,51.2846,51.3465,51.2669,51.2935,21500.0
2011-01-21 11:00:00,58.04,58.09,58.02,58.09,9900.0,51.2935,51.3376,51.2758,51.3376,9900.0
2011-01-21 11:05:00,58.08,58.08,57.91,57.92,14100.0,51.3288,51.3288,51.1786,51.1874,14100.0
2011-01-21 11:10:00,57.91,57.92,57.83,57.84,19300.0,51.1786,51.1874,51.1079,51.1167,19300.0
2011-01-21 11:15:00,57.83,57.92,57.8,57.91,15100.0,51.1079,51.1874,51.0814,51.1786,15100.0
2011-01-21 11:20:00,57.91,58.07,57.91,57.99,41500.0,51.1786,51.32,51.1786,51.2493,41500.0
2011-01-21 11:25:00,58.0,58.13,57.97,58.09,32700.0,51.2581,51.373,51.2316,51.3376,32700.0
2011-01-21 11:30:00,58.09,58.09,58.06,58.06,10100.0,51.3376,51.3376,51.3111,51.3111,10100.0
2011-01-21 11:35:00,58.08,58.1,58.02,58.02,4000.0,51.3288,51.3465,51.2758,51.2758,4000.0
2011-01-21 11:40:00,57.99,58.05,57.98,58.05,46500.0,51.2493,51.3023,51.2404,51.3023,46500.0
2011-01-21 11:45:00,58.05,58.2,58.03,58.2,14000.0,51.3023,51.4349,51.2846,51.4349,14000.0
2011-01-21 11:50:00,58.21,58.25,58.16,58.17,28600.0,51.4437,51.479,51.3995,51.4083,28600.0
2011-01-21 11:55:00,58.18,58.31,58.17,58.3,16100.0,51.4172,51.5321,51.4083,51.5232,16100.0
2011-01-21 12:00:00,58.3,58.31,58.28,58.29,6900.0,51.5232,51.5321,51.5056,51.5144,6900.0
2011-01-21 12:05:00,58.29,58.32,58.28,58.28,15600.0,51.5144,51.5409,51.5056,51.5056,15600.0
2011-01-21 12:10:00,58.28,58.28,58.16,58.18,18100.0,51.5056,51.5056,51.3995,51.4172,18100.0
2011-01-21 12:15:00,58.18,58.39,58.18,58.31,17300.0,51.4172,51.6028,51.4172,51.5321,17300.0
2011-01-21 12:20:00,58.31,58.35,58.28,58.29,28500.0,51.5321,51.5674,51.5056,51.5144,28500.0
2011-01-21 12:25:00,58.27,58.27,58.2,58.2,4600.0,51.4967,51.4967,51.4349,51.4349,4600.0
2011-01-21 12:30:00,58.21,58.21,58.1,58.11,9500.0,51.4437,51.4437,51.3465,51.3553,9500.0
2011-01-21 12:35:00,58.08,58.11,58.05,58.07,9700.0,51.3288,51.3553,51.3023,51.32,9700.0
2011-01-21 12:40:00,58.07,58.08,57.97,57.98,16700.0,51.32,51.3288,51.2316,51.2404,16700.0
2011-01-21 12:45:00,57.97,58.14,57.97,58.14,7500.0,51.2316,51.3818,51.2316,51.3818,7500.0
2011-01-21 12:50:00,58.16,58.16,58.07,58.14,10700.0,51.3995,51.3995,51.32,51.3818,10700.0
2011-01-21 12:55:00,58.15,58.28,58.15,58.24,14100.0,51.3907,51.5056,51.3907,51.4702,14100.0
2011-01-21 13:00:00,58.24,58.31,58.21,58.25,16600.0,51.4702,51.5321,51.4437,51.479,16600.0
2011-01-21 13:05:00,58.25,58.28,58.23,58.27,6800.0,51.479,51.5056,51.4614,51.4967,6800.0
2011-01-21 13:10:00,58.28,58.33,58.28,58.3,11300.0,51.5056,51.5497,51.5056,51.5232,11300.0
2011-01-21 13:15:00,58.31,58.37,58.29,58.35,5700.0,51.5321,51.5851,51.5144,51.5674,5700.0
2011-01-21 13:20:00,58.35,58.4,58.35,58.35,11700.0,51.5674,51.6116,51.5674,51.5674,11700.0
2011-01-21 13:25:00,58.34,58.34,58.23,58.25,23300.0,51.5586,51.5586,51.4614,51.479,23300.0
2011-01-21 13:30:00,58.25,58.25,58.19,58.25,9500.0,51.479,51.479,51.426,51.479,9500.0
2011-01-21 13:35:00,58.24,58.26,58.22,58.23,10600.0,51.4702,51.4879,51.4525,51.4614,10600.0
2011-01-21 13:40:00,58.22,58.23,58.2,58.21,16500.0,51.4525,51.4614,51.4349,51.4437,16500.0
2011-01-21 13:45:00,58.22,58.25,58.21,58.25,7300.0,51.4525,51.479,51.4437,51.479,7300.0
2011-01-21 13:50:00,58.25,58.26,58.23,58.24,30100.0,51.479,51.4879,51.4614,51.4702,30100.0
2011-01-21 13:55:00,58.23,58.25,58.21,58.21,15700.0,51.4614,51.479,51.4437,51.4437,15700.0
2011-01-21 14:00:00,58.21,58.25,58.19,58.22,10900.0,51.4437,51.479,51.426,51.4525,10900.0
2011-01-21 14:05:00,58.22,58.26,58.22,58.25,27900.0,51.4525,51.4879,51.4525,51.479,27900.0
2011-01-21 14:10:00,58.25,58.26,58.2,58.22,16400.0,51.479,51.4879,51.4349,51.4525,16400.0
2011-01-21 14:15:00,58.23,58.26,58.14,58.15,12400.0,51.4614,51.4879,51.3818,51.3907,12400.0
2011-01-21 14:20:00,58.14,58.17,58.11,58.12,15200.0,51.3818,51.4083,51.3553,51.3642,15200.0
2011-01-21 14:25:00,58.12,58.16,58.11,58.15,8000.0,51.3642,51.3995,51.3553,51.3907,8000.0
2011-01-21 14:30:00,58.16,58.3,58.15,58.28,28500.0,51.3995,51.5232,51.3907,51.5056,28500.0
2011-01-21 14:35:00,58.29,58.33,58.25,58.31,19200.0,51.5144,51.5497,51.479,51.5321,19200.0
2011-01-21 14:40:00,58.31,58.31,58.23,58.24,11100.0,51.5321,51.5321,51.4614,51.4702,11100.0
2011-01-21 14:45:00,58.24,58.28,58.24,58.28,10200.0,51.4702,51.5056,51.4702,51.5056,10200.0
2011-01-21 14:50:00,58.28,58.33,58.23,58.23,13500.0,51.5056,51.5497,51.4614,51.4614,13500.0
2011-01-21 14:55:00,58.23,58.25,58.22,58.23,28600.0,51.4614,51.479,51.4525,51.4614,28600.0
2011-01-21 15:00:00,58.22,58.26,58.22,58.24,20700.0,51.4525,51.4879,51.4525,51.4702,20700.0
2011-01-21 15:05:00,58.24,58.3,58.23,58.26,24300.0,51.4702,51.5232,51.4614,51.4879,24300.0
2011-01-21 15:10:00,58.27,58.32,58.27,58.28,38800.0,51.4967,51.5409,51.4967,51.5056,38800.0
2011-01-21 15:15:00,58.28,58.3,58.26,58.3,41100.0,51.5056,51.5232,51.4879,51.5232,41100.0
2011-01-21 15:20:00,58.29,58.31,58.27,58.28,14800.0,51.5144,51.5321,51.4967,51.5056,14800.0
2011-01-21 15:25:00,58.28,58.28,58.24,58.26,20600.0,51.5056,51.5056,51.4702,51.4879,20600.0
2011-01-21 15:30:00,58.25,58.26,58.12,58.15,41400.0,51.479,51.4879,51.3642,51.3907,41400.0
2011-01-21 15:35:00,58.14,58.15,58.06,58.1,26300.0,51.3818,51.3907,51.3111,51.3465,26300.0
2011-01-21 15:40:00,58.1,58.1,58.01,58.04,36300.0,51.3465,51.3465,51.2669,51.2935,36300.0
2011-01-21 15:45:00,58.04,58.04,57.97,57.99,61900.0,51.2935,51.2935,51.2316,51.2493,61900.0
2011-01-21 15:50:00,57.99,58.02,57.95,57.98,52300.0,51.2493,51.2758,51.2139,51.2404,52300.0
2011-01-21 15:55:00,57.98,58.05,57.95,58.03,97400.0,51.2404,51.3023,51.2139,51.2846,97400.0
2011-01-24 09:30:00,58.06,58.2,57.9,58.2,40600.0,51.3111,51.4349,51.1697,51.4349,40600.0
2011-01-24 09:35:00,58.21,58.37,58.16,58.37,12800.0,51.4437,51.5851,51.3995,51.5851,12800.0
2011-01-24 09:40:00,58.37,58.38,58.23,58.23,7100.0,51.5851,51.5939,51.4614,51.4614,7100.0
2011-01-24 09:45:00,58.23,58.27,58.18,58.25,4600.0,51.4614,51.4967,51.4172,51.479,4600.0
2011-01-24 09:50:00,58.25,58.28,58.05,58.06,52500.0,51.479,51.5056,51.3023,51.3111,52500.0
2011-01-24 09:55:00,58.06,58.08,57.92,57.94,89700.0,51.3111,51.3288,51.1874,51.2051,89700.0
2011-01-24 10:00:00,57.93,57.93,57.76,57.81,12200.0,51.1962,51.1962,51.046,51.0902,12200.0
2011-01-24 10:05:00,57.83,57.97,57.83,57.87,12500.0,51.1079,51.2316,51.1079,51.1432,12500.0
2011-01-24 10:10:00,57.88,57.91,57.77,57.83,62100.0,51.1521,51.1786,51.0548,51.1079,62100.0
2011-01-24 10:15:00,57.83,57.89,57.81,57.82,9900.0,51.1079,51.1609,51.0902,51.099,9900.0
2011-01-24 10:20:00,57.84,57.92,57.8,57.9,27300.0,51.1167,51.1874,51.0814,51.1697,27300.0
2011-01-24 10:25:00,57.9,57.98,57.89,57.97,5700.0,51.1697,51.2404,51.1609,51.2316,5700.0
2011-01-24 10:30:00,57.97,57.97,57.85,57.85,14400.0,51.2316,51.2316,51.1255,51.1255,14400.0
2011-01-24 10:35:00,57.86,57.91,57.83,57.85,12200.0,51.1344,51.1786,51.1079,51.1255,12200.0
2011-01-24 10:40:00,57.83,57.95,57.78,57.94,38500.0,51.1079,51.2139,51.0637,51.2051,38500.0
2011-01-24 10:45:00,57.94,57.94,57.86,57.86,16700.0,51.2051,51.2051,51.1344,51.1344,16700.0
2011-01-24 10:50:00,57.87,57.93,57.81,57.89,33600.0,51.1432,51.1962,51.0902,51.1609,33600.0
2011-01-24 10:55:00,57.91,57.91,57.83,57.84,14800.0,51.1786,51.1786,51.1079,51.1167,14800.0
2011-01-24 11:00:00,57.83,57.86,57.74,57.78,37700.0,51.1079,51.1344,51.0283,51.0637,37700.0
2011-01-24 11:05:00,57.78,57.84,57.76,57.77,13300.0,51.0637,51.1167,51.046,51.0548,13300.0
2011-01-24 11:10:00,57.79,57.81,57.74,57.81,32000.0,51.0725,51.0902,51.0283,51.0902,32000.0
2011-01-24 11:15:00,57.8,57.8,57.75,57.79,18900.0,51.0814,51.0814,51.0372,51.0725,18900.0
2011-01-24 11:20:00,57.79,57.8,57.72,57.73,16800.0,51.0725,51.0814,51.0107,51.0195,16800.0
2011-01-24 11:25:00,57.73,57.83,57.73,57.79,22000.0,51.0195,51.1079,51.0195,51.0725,22000.0
2011-01-24 11:30:00,57.79,57.82,57.76,57.77,15000.0,51.0725,51.099,51.046,51.0548,15000.0
2011-01-24 11:35:00,57.77,57.81,57.76,57.78,7700.0,51.0548,51.0902,51.046,51.0637,7700.0
2011-01-24 11:40:00,57.78,57.81,57.77,57.78,11000.0,51.0637,51.0902,51.0548,51.0637,11000.0
2011-01-24 11:45:00,57.78,57.79,57.76,57.79,8600.0,51.0637,51.0725,51.046,51.0725,8600.0
2011-01-24 11:50:00,57.8,57.85,57.72,57.74,34600.0,51.0814,51.1255,51.0107,51.0283,34600.0
2011-01-24 11:55:00,57.74,57.76,57.72,57.74,54900.0,51.0283,51.046,51.0107,51.0283,54900.0
2011-01-24 12:00:00,57.74,57.79,57.73,57.76,12300.0,51.0283,51.0725,51.0195,51.046,12300.0
2011-01-24 12:05:00,57.76,57.81,57.73,57.76,14500.0,51.046,51.0902,51.0195,51.046,14500.0
2011-01-24 12:10:00,57.76,57.77,57.71,57.74,12000.0,51.046,51.0548,51.0018,51.0283,12000.0
2011-01-24 12:15:00,57.74,57.78,57.73,57.74,14200.0,51.0283,51.0637,51.0195,51.0283,14200.0
2011-01-24 12:20:00,57.75,57.76,57.71,57.72,10400.0,51.0372,51.046,51.0018,51.0107,10400.0
2011-01-24 12:25:00,57.71,57.71,57.68,57.69,38800.0,51.0018,51.0018,50.9753,50.9841,38800.0
2011-01-24 12:30:00,57.69,57.77,57.69,57.7,8100.0,50.9841,51.0548,50.9841,50.993,8100.0
2011-01-24 12:35:00,57.68,57.77,57.66,57.68,46600.0,50.9753,51.0548,50.9576,50.9753,46600.0
2011-01-24 12:40:00,57.67,57.73,57.59,57.7,62300.0,50.9665,51.0195,50.8958,50.993,62300.0
2011-01-24 12:45:00,57.71,57.72,57.65,57.67,7100.0,51.0018,51.0107,50.9488,50.9665,7100.0
2011-01-24 12:50:00,57.68,57.72,57.62,57.62,9900.0,50.9753,51.0107,50.9223,50.9223,9900.0
2011-01-24 12:55:00,57.62,57.72,57.56,57.72,13000.0,50.9223,51.0107,50.8693,51.0107,13000.0
2011-01-24 13:00:00,57.71,57.75,57.68,57.68,9800.0,51.0018,51.0372,50.9753,50.9753,9800.0
2011-01-24 13:05:00,57.71,57.76,57.71,57.74,41400.0,51.0018,51.046,51.0018,51.0283,41400.0
2011-01-24 13:10:00,57.75,57.77,57.74,57.74,16900.0,51.0372,51.0548,51.0283,51.0283,16900.0
2011-01-24 13:15:00,57.74,57.81,57.74,57.76,13800.0,51.0283,51.0902,51.0283,51.046,13800.0
2011-01-24 13:20:00,57.76,57.8,57.75,57.8,6200.0,51.046,51.0814,51.0372,51.0814,6200.0
2011-01-24 13:25:00,57.8,57.88,57.79,57.8,11700.0,51.0814,51.1521,51.0725,51.0814,11700.0
2011-01-24 13:30:00,57.8,57.81,57.78,57.78,6800.0,51.0814,51.0902,51.0637,51.0637,6800.0
2011-01-24 13:35:00,57.78,57.79,57.73,57.73,10600.0,51.0637,51.0725,51.0195,51.0195,10600.0
2011-01-24 13:40:00,57.75,57.81,57.74,57.8,6800.0,51.0372,51.0902,51.0283,51.0814,6800.0
2011-01-24 13:45:00,57.8,57.82,57.75,57.79,14300.0,51.0814,51.099,51.0372,51.0725,14300.0
2011-01-24 13:50:00,57.77,57.86,57.77,57.83,8200.0,51.0548,51.1344,51.0548,51.1079,8200.0
2011-01-24 13:55:00,57.83,57.83,57.72,57.72,11000.0,51.1079,51.1079,51.0107,51.0107,11000.0
2011-01-24 14:00:00,57.72,57.81,57.71,57.81,11200.0,51.0107,51.0902,51.0018,51.0902,11200.0
2011-01-24 14:05:00,57.81,57.9,57.79,57.87,12700.0,51.0902,51.1697,51.0725,51.1432,12700.0
2011-01-24 14:10:00,57.86,57.9,57.86,57.87,36200.0,51.1344,51.1697,51.1344,51.1432,36200.0
2011-01-24 14:15:00,57.86,57.91,57.85,57.86,17400.0,51.1344,51.1786,51.1255,51.1344,17400.0
2011-01-24 14:20:00,57.84,57.84,57.69,57.69,7900.0,51.1167,51.1167,50.9841,50.9841,7900.0
2011-01-24 14:25:00,57.69,57.73,57.69,57.72,14600.0,50.9841,51.0195,50.9841,51.0107,14600.0
2011-01-24 14:30:00,57.71,57.74,57.71,57.73,9600.0,51.0018,51.0283,51.0018,51.0195,9600.0
2011-01-24 14:35:00,57.74,57.75,57.73,57.75,5700.0,51.0283,51.0372,51.0195,51.0372,5700.0
2011-01-24 14:40:00,57.74,57.75,57.69,57.71,31400.0,51.0283,51.0372,50.9841,51.0018,31400.0
2011-01-24 14:45:00,57.71,57.74,57.7,57.71,27200.0,51.0018,51.0283,50.993,51.0018,27200.0
2011-01-24 14:50:00,57.72,57.76,57.68,57.76,40400.0,51.0107,51.046,50.9753,51.046,40400.0
2011-01-24 14:55:00,57.78,57.78,57.7,57.75,22000.0,51.0637,51.0637,50.993,51.0372,22000.0
2011-01-24 15:00:00,57.75,57.79,57.73,57.79,16900.0,51.0372,51.0725,51.0195,51.0725,16900.0
2011-01-24 15:05:00,57.82,57.82,57.73,57.76,12400.0,51.099,51.099,51.0195,51.046,12400.0
2011-01-24 15:10:00,57.76,57.79,57.7,57.7,10300.0,51.046,51.0725,50.993,50.993,10300.0
2011-01-24 15:15:00,57.7,57.7,57.65,57.66,10700.0,50.993,50.993,50.9488,50.9576,10700.0
2011-01-24 15:20:00,57.66,57.67,57.6,57.64,20800.0,50.9576,50.9665,50.9046,50.94,20800.0
2011-01-24 15:25:00,57.64,57.64,57.56,57.6,45900.0,50.94,50.94,50.8693,50.9046,45900.0
2011-01-24 15:30:00,57.6,57.67,57.6,57.64,47600.0,50.9046,50.9665,50.9046,50.94,47600.0
2011-01-24 15:35:00,57.64,57.69,57.64,57.67,43400.0,50.94,50.9841,50.94,50.9665,43400.0
2011-01-24 15:40:00,57.67,57.71,57.65,57.7,35200.0,50.9665,51.0018,50.9488,50.993,35200.0
2011-01-24 15:45:00,57.7,57.71,57.66,57.71,38800.0,50.993,51.0018,50.9576,51.0018,38800.0
2011-01-24 15:50:00,57.7,57.77,57.69,57.75,132400.0,50.993,51.0548,50.9841,51.0372,132400.0
2011-01-24 15:55:00,57.75,57.81,57.73,57.81,85400.0,51.0372,51.0902,51.0195,51.0902,85400.0
2011-01-25 09:30:00,57.69,57.88,57.5,57.87,12100.0,50.9841,51.1521,50.8162,51.1432,12100.0
2011-01-25 09:35:00,57.87,57.87,57.73,57.81,15300.0,51.1432,51.1432,51.0195,51.0902,15300.0
2011-01-25 09:40:00,57.8,57.89,57.69,57.79,32400.0,51.0814,51.1609,50.9841,51.0725,32400.0
2011-01-25 09:45:00,57.79,57.81,57.69,57.81,20900.0,51.0725,51.0902,50.9841,51.0902,20900.0
2011-01-25 09:50:00,57.81,57.88,57.8,57.85,52100.0,51.0902,51.1521,51.0814,51.1255,52100.0
2011-01-25 09:55:00,57.85,58.05,57.84,58.05,24400.0,51.1255,51.3023,51.1167,51.3023,24400.0
2011-01-25 10:00:00,58.06,58.16,58.02,58.02,40300.0,51.3111,51.3995,51.2758,51.2758,40300.0
2011-01-25 10:05:00,58.02,58.02,57.9,57.94,51000.0,51.2758,51.2758,51.1697,51.2051,51000.0
2011-01-25 10:10:00,57.94,58.07,57.94,57.96,16600.0,51.2051,51.32,51.2051,51.2228,16600.0
2011-01-25 10:15:00,57.98,58.02,57.91,57.98,10400.0,51.2404,51.2758,51.1786,51.2404,10400.0
2011-01-25 10:20:00,57.98,58.0,57.87,57.87,8400.0,51.2404,51.2581,51.1432,51.1432,8400.0
2011-01-25 10:25:00,57.87,57.91,57.82,57.89,7700.0,51.1432,51.1786,51.099,51.1609,7700.0
2011-01-25 10:30:00,57.89,58.01,57.89,57.95,28500.0,51.1609,51.2669,51.1609,51.2139,28500.0
2011-01-25 10:35:00,57.95,57.97,57.9,57.92,15300.0,51.2139,51.2316,51.1697,51.1874,15300.0
2011-01-25 10:40:00,57.92,57.99,57.91,57.99,14900.0,51.1874,51.2493,51.1786,51.2493,14900.0
2011-01-25 10:45:00,57.99,58.09,57.99,58.05,41100.0,51.2493,51.3376,51.2493,51.3023,41100.0
2011-01-25 10:50:00,58.05,58.19,58.04,58.04,25500.0,51.3023,51.426,51.2935,51.2935,25500.0
2011-01-25 10:55:00,58.04,58.08,58.01,58.01,5300.0,51.2935,51.3288,51.2669,51.2669,5300.0
2011-01-25 11:00:00,58.02,58.05,57.97,57.98,14500.0,51.2758,51.3023,51.2316,51.2404,14500.0
2011-01-25 11:05:00,57.99,58.04,57.9,57.91,11900.0,51.2493,51.2935,51.1697,51.1786,11900.0
2011-01-25 11:10:00,57.92,57.92,57.72,57.72,12000.0,51.1874,51.1874,51.0107,51.0107,12000.0
2011-01-25 11:15:00,57.73,57.79,57.67,57.79,12900.0,51.0195,51.0725,50.9665,51.0725,12900.0
2011-01-25 11:20:00,57.81,57.83,57.7,57.82,13800.0,51.0902,51.1079,50.993,51.099,13800.0
2011-01-25 11:25:00,57.8,57.85,57.73,57.73,5400.0,51.0814,51.1255,51.0195,51.0195,5400.0
2011-01-25 11:30:00,57.72,57.75,57.65,57.71,9400.0,51.0107,51.0372,50.9488,51.0018,9400.0
2011-01-25 11:35:00,57.72,57.81,57.71,57.81,6800.0,51.0107,51.0902,51.0018,51.0902,6800.0
2011-01-25 11:40:00,57.81,57.87,57.81,57.85,7900.0,51.0902,51.1432,51.0902,51.1255,7900.0
2011-01-25 11:45:00,57.83,57.9,57.83,57.87,10200.0,51.1079,51.1697,51.1079,51.1432,10200.0
2011-01-25 11:50:00,57.83,57.9,57.82,57.9,5900.0,51.1079,51.1697,51.099,51.1697,5900.0
2011-01-25 11:55:00,57.89,57.9,57.79,57.84,6900.0,51.1609,51.1697,51.0725,51.1167,6900.0
2011-01-25 12:00:00,57.83,57.94,57.81,57.92,7000.0,51.1079,51.2051,51.0902,51.1874,7000.0
2011-01-25 12:05:00,57.92,57.92,57.86,57.88,6600.0,51.1874,51.1874,51.1344,51.1521,6600.0
2011-01-25 12:10:00,57.9,57.91,57.85,57.89,8000.0,51.1697,51.1786,51.1255,51.1609,8000.0
2011-01-25 12:15:00,57.9,57.93,57.89,57.92,10400.0,51.1697,51.1962,51.1609,51.1874,10400.0
2011-01-25 12:20:00,57.93,58.02,57.93,58.02,14100.0,51.1962,51.2758,51.1962,51.2758,14100.0
2011-01-25 12:25:00,58.02,58.03,57.99,58.01,17600.0,51.2758,51.2846,51.2493,51.2669,17600.0
2011-01-25 12:30:00,58.03,58.04,57.97,58.0,9100.0,51.2846,51.2935,51.2316,51.2581,9100.0
2011-01-25 12:35:00,58.0,58.05,57.99,58.03,12600.0,51.2581,51.3023,51.2493,51.2846,12600.0
2011-01-25 12:40:00,58.03,58.08,58.03,58.03,7400.0,51.2846,51.3288,51.2846,51.2846,7400.0
2011-01-25 12:45:00,58.03,58.03,57.99,58.01,5700.0,51.2846,51.2846,51.2493,51.2669,5700.0
2011-01-25 12:50:00,58.01,58.05,57.99,58.0,8700.0,51.2669,51.3023,51.2493,51.2581,8700.0
2011-01-25 12:55:00,57.99,58.03,57.99,58.02,33800.0,51.2493,51.2846,51.2493,51.2758,33800.0
2011-01-25 13:00:00,58.03,58.03,57.98,58.0,17600.0,51.2846,51.2846,51.2404,51.2581,17600.0
2011-01-25 13:05:00,57.99,58.03,57.98,58.03,6600.0,51.2493,51.2846,51.2404,51.2846,6600.0
2011-01-25 13:10:00,58.02,58.03,58.01,58.02,5100.0,51.2758,51.2846,51.2669,51.2758,5100.0
2011-01-25 13:15:00,58.03,58.1,58.03,58.08,40500.0,51.2846,51.3465,51.2846,51.3288,40500.0
2011-01-25 13:20:00,58.08,58.09,58.05,58.07,7400.0,51.3288,51.3376,51.3023,51.32,7400.0
2011-01-25 13:25:00,58.07,58.08,58.03,58.06,11700.0,51.32,51.3288,51.2846,51.3111,11700.0
2011-01-25 13:30:00,58.06,58.19,58.06,58.18,6900.0,51.3111,51.426,51.3111,51.4172,6900.0
2011-01-25 13:35:00,58.17,58.2,58.16,58.2,7500.0,51.4083,51.4349,51.3995,51.4349,7500.0
2011-01-25 13:40:00,58.21,58.22,58.14,58.17,28700.0,51.4437,51.4525,51.3818,51.4083,28700.0
2011-01-25 13:45:00,58.16,58.2,58.13,58.2,14200.0,51.3995,51.4349,51.373,51.4349,14200.0
2011-01-25 13:50:00,58.2,58.22,58.16,58.17,11800.0,51.4349,51.4525,51.3995,51.4083,11800.0
2011-01-25 13:55:00,58.16,58.23,58.14,58.21,9700.0,51.3995,51.4614,51.3818,51.4437,9700.0
2011-01-25 14:00:00,58.21,58.21,58.01,58.06,27600.0,51.4437,51.4437,51.2669,51.3111,27600.0
2011-01-25 14:05:00,58.05,58.05,57.98,57.99,11500.0,51.3023,51.3023,51.2404,51.2493,11500.0
2011-01-25 14:10:00,57.99,58.01,57.98,57.99,9400.0,51.2493,51.2669,51.2404,51.2493,9400.0
2011-01-25 14:15:00,57.98,58.0,57.92,57.97,28500.0,51.2404,51.2581,51.1874,51.2316,28500.0
2011-01-25 14:20:00,57.98,58.03,57.92,57.93,22000.0,51.2404,51.2846,51.1874,51.1962,22000.0
2011-01-25 14:25:00,57.92,57.96,57.82,57.91,14400.0,51.1874,51.2228,51.099,51.1786,14400.0
2011-01-25 14:30:00,57.89,57.89,57.82,57.84,13000.0,51.1609,51.1609,51.099,51.1167,13000.0
2011-01-25 14:35:00,57.85,57.92,57.84,57.92,11700.0,51.1255,51.1874,51.1167,51.1874,11700.0
2011-01-25 14:40:00,57.94,57.97,57.86,57.87,7200.0,51.2051,51.2316,51.1344,51.1432,7200.0
2011-01-25 14:45:00,57.89,57.97,57.84,57.84,10700.0,51.1609,51.2316,51.1167,51.1167,10700.0
2011-01-25 14:50:00,57.84,57.86,57.75,57.79,15600.0,51.1167,51.1344,51.0372,51.0725,15600.0
2011-01-25 14:55:00,57.8,57.86,57.76,57.86,11700.0,51.0814,51.1344,51.046,51.1344,11700.0
2011-01-25 15:00:00,57.87,57.87,57.81,57.85,12100.0,51.1432,51.1432,51.0902,51.1255,12100.0
2011-01-25 15:05:00,57.85,57.91,57.85,57.87,7700.0,51.1255,51.1786,51.1255,51.1432,7700.0
2011-01-25 15:10:00,57.88,57.92,57.84,57.9,13700.0,51.1521,51.1874,51.1167,51.1697,13700.0
2011-01-25 15:15:00,57.9,57.97,57.9,57.96,15400.0,51.1697,51.2316,51.1697,51.2228,15400.0
2011-01-25 15:20:00,57.95,58.07,57.95,58.05,11300.0,51.2139,51.32,51.2139,51.3023,11300.0
2011-01-25 15:25:00,58.06,58.07,58.03,58.05,10300.0,51.3111,51.32,51.2846,51.3023,10300.0
2011-01-25 15:30:00,58.06,58.07,57.96,57.97,23200.0,51.3111,51.32,51.2228,51.2316,23200.0
2011-01-25 15:35:00,57.97,57.98,57.92,57.94,18000.0,51.2316,51.2404,51.1874,51.2051,18000.0
2011-01-25 15:40:00,57.94,57.97,57.91,57.97,19200.0,51.2051,51.2316,51.1786,51.2316,19200.0
2011-01-25 15:45:00,57.97,58.0,57.94,58.0,46900.0,51.2316,51.2581,51.2051,51.2581,46900.0
2011-01-25 15:50:00,57.99,58.01,57.96,57.97,29800.0,51.2493,51.2669,51.2228,51.2316,29800.0
2011-01-25 15:55:00,57.97,57.99,57.96,57.98,29600.0,51.2316,51.2493,51.2228,51.2404,29600.0
2011-01-26 09:30:00,58.0,58.35,57.82,58.35,30900.0,51.2581,51.5674,51.099,51.5674,30900.0
2011-01-26 09:35:00,58.26,58.68,58.26,58.58,37800.0,51.4879,51.8591,51.4879,51.7707,37800.0
2011-01-26 09:40:00,58.54,58.62,58.33,58.45,25900.0,51.7353,51.806,51.5497,51.6558,25900.0
2011-01-26 09:45:00,58.33,58.38,58.11,58.33,29000.0,51.5497,51.5939,51.3553,51.5497,29000.0
2011-01-26 09:50:00,58.33,58.43,58.16,58.18,13300.0,51.5497,51.6381,51.3995,51.4172,13300.0
2011-01-26 09:55:00,58.17,58.24,58.08,58.23,16200.0,51.4083,51.4702,51.3288,51.4614,16200.0
2011-01-26 10:00:00,58.25,58.29,58.07,58.08,15500.0,51.479,51.5144,51.32,51.3288,15500.0
2011-01-26 10:05:00,58.12,58.25,58.1,58.21,27200.0,51.3642,51.479,51.3465,51.4437,27200.0
2011-01-26 10:10:00,58.21,58.22,58.11,58.17,29400.0,51.4437,51.4525,51.3553,51.4083,29400.0
2011-01-26 10:15:00,58.17,58.34,58.03,58.07,20800.0,51.4083,51.5586,51.2846,51.32,20800.0
2011-01-26 10:20:00,58.09,58.19,58.03,58.17,15300.0,51.3376,51.426,51.2846,51.4083,15300.0
2011-01-26 10:25:00,58.16,58.26,58.15,58.26,12400.0,51.3995,51.4879,51.3907,51.4879,12400.0
2011-01-26 10:30:00,58.3,58.37,58.25,58.32,18200.0,51.5232,51.5851,51.479,51.5409,18200.0
2011-01-26 10:35:00,58.33,58.34,58.26,58.32,8800.0,51.5497,51.5586,51.4879,51.5409,8800.0
2011-01-26 10:40:00,58.32,58.51,58.32,58.44,19200.0,51.5409,51.7088,51.5409,51.647,19200.0
2011-01-26 10:45:00,58.46,58.56,58.46,58.52,9700.0,51.6646,51.753,51.6646,51.7177,9700.0
2011-01-26 10:50:00,58.52,58.66,58.52,58.61,10100.0,51.7177,51.8414,51.7177,51.7972,10100.0
2011-01-26 10:55:00,58.61,58.61,58.41,58.45,20700.0,51.7972,51.7972,51.6204,51.6558,20700.0
2011-01-26 11:00:00,58.45,58.51,58.4,58.48,12700.0,51.6558,51.7088,51.6116,51.6823,12700.0
2011-01-26 11:05:00,58.48,58.61,58.42,58.61,10100.0,51.6823,51.7972,51.6293,51.7972,10100.0
2011-01-26 11:10:00,58.63,58.68,58.53,58.66,20900.0,51.8149,51.8591,51.7265,51.8414,20900.0
2011-01-26 11:15:00,58.64,58.7,58.59,58.59,9500.0,51.8237,51.8767,51.7795,51.7795,9500.0
2011-01-26 11:20:00,58.61,58.63,58.48,58.54,15800.0,51.7972,51.8149,51.6823,51.7353,15800.0
2011-01-26 11:25:00,58.54,58.56,58.5,58.5,5400.0,51.7353,51.753,51.7,51.7,5400.0
2011-01-26 11:30:00,58.5,58.5,58.45,58.46,8000.0,51.7,51.7,51.6558,51.6646,8000.0
2011-01-26 11:35:00,58.45,58.49,58.44,58.47,8400.0,51.6558,51.6912,51.647,51.6735,8400.0
2011-01-26 11:40:00,58.47,58.55,58.47,58.52,7200.0,51.6735,51.7442,51.6735,51.7177,7200.0
2011-01-26 11:45:00,58.51,58.63,58.5,58.62,7400.0,51.7088,51.8149,51.7,51.806,7400.0
2011-01-26 11:50:00,58.62,58.64,58.55,58.55,5900.0,51.806,51.8237,51.7442,51.7442,5900.0
2011-01-26 11:55:00,58.56,58.56,58.49,58.49,2800.0,51.753,51.753,51.6912,51.6912,2800.0
2011-01-26 12:00:00,58.5,58.5,58.43,58.45,2800.0,51.7,51.7,51.6381,51.6558,2800.0
2011-01-26 12:05:00,58.45,58.48,58.37,58.48,9300.0,51.6558,51.6823,51.5851,51.6823,9300.0
2011-01-26 12:10:00,58.46,58.48,58.42,58.43,10000.0,51.6646,51.6823,51.6293,51.6381,10000.0
2011-01-26 12:15:00,58.44,58.51,58.44,58.5,12300.0,51.647,51.7088,51.647,51.7,12300.0
2011-01-26 12:20:00,58.48,58.54,58.48,58.53,7300.0,51.6823,51.7353,51.6823,51.7265,7300.0
2011-01-26 12:25:00,58.53,58.58,58.48,58.52,26000.0,51.7265,51.7707,51.6823,51.7177,26000.0
2011-01-26 12:30:00,58.53,58.61,58.53,58.54,9000.0,51.7265,51.7972,51.7265,51.7353,9000.0
2011-01-26 12:35:00,58.54,58.67,58.53,58.62,17700.0,51.7353,51.8502,51.7265,51.806,17700.0
2011-01-26 12:40:00,58.62,58.62,58.54,58.59,8600.0,51.806,51.806,51.7353,51.7795,8600.0
2011-01-26 12:45:00,58.58,58.58,58.52,58.52,5900.0,51.7707,51.7707,51.7177,51.7177,5900.0
2011-01-26 12:50:00,58.51,58.65,58.51,58.61,12300.0,51.7088,51.8326,51.7088,51.7972,12300.0
2011-01-26 12:55:00,58.61,58.68,58.57,58.67,8300.0,51.7972,51.8591,51.7619,51.8502,8300.0
2011-01-26 13:00:00,58.67,58.67,58.6,58.62,17400.0,51.8502,51.8502,51.7884,51.806,17400.0
2011-01-26 13:05:00,58.63,58.63,58.57,58.63,12700.0,51.8149,51.8149,51.7619,51.8149,12700.0
2011-01-26 13:10:00,58.61,58.68,58.61,58.67,16600.0,51.7972,51.8591,51.7972,51.8502,16600.0
2011-01-26 13:15:00,58.68,58.7,58.6,58.61,12800.0,51.8591,51.8767,51.7884,51.7972,12800.0
2011-01-26 13:20:00,58.61,58.64,58.51,58.54,11800.0,51.7972,51.8237,51.7088,51.7353,11800.0
2011-01-26 13:25:00,58.54,58.54,58.49,58.5,8200.0,51.7353,51.7353,51.6912,51.7,8200.0
2011-01-26 13:30:00,58.49,58.52,58.49,58.51,7200.0,51.6912,51.7177,51.6912,51.7088,7200.0
2011-01-26 13:35:00,58.5,58.56,58.49,58.56,17800.0,51.7,51.753,51.6912,51.753,17800.0
2011-01-26 13:40:00,58.56,58.61,58.56,58.58,14000.0,51.753,51.7972,51.753,51.7707,14000.0
2011-01-26 13:45:00,58.58,58.6,58.55,58.57,12600.0,51.7707,51.7884,51.7442,51.7619,12600.0
2011-01-26 13:50:00,58.56,58.56,58.5,58.54,17900.0,51.753,51.753,51.7,51.7353,17900.0
2011-01-26 13:55:00,58.54,58.56,58.5,58.53,7900.0,51.7353,51.753,51.7,51.7265,7900.0
2011-01-26 14:00:00,58.53,58.56,58.47,58.52,15000.0,51.7265,51.753,51.6735,51.7177,15000.0
2011-01-26 14:05:00,58.52,58.6,58.48,58.53,13100.0,51.7177,51.7884,51.6823,51.7265,13100.0
2011-01-26 14:10:00,58.55,58.61,58.54,58.59,9600.0,51.7442,51.7972,51.7353,51.7795,9600.0
2011-01-26 14:15:00,58.58,58.82,58.58,58.75,10800.0,51.7707,51.9828,51.7707,51.9209,10800.0
2011-01-26 14:20:00,58.74,58.77,58.58,58.66,22400.0,51.9121,51.9386,51.7707,51.8414,22400.0
2011-01-26 14:25:00,58.69,58.79,58.62,58.7,19400.0,51.8679,51.9563,51.806,51.8767,19400.0
2011-01-26 14:30:00,58.7,58.8,58.65,58.75,20800.0,51.8767,51.9651,51.8326,51.9209,20800.0
2011-01-26 14:35:00,58.76,58.78,58.72,58.78,13900.0,51.9298,51.9474,51.8944,51.9474,13900.0
2011-01-26 14:40:00,58.77,58.86,58.76,58.86,15800.0,51.9386,52.0181,51.9298,52.0181,15800.0
2011-01-26 14:45:00,58.85,59.0,58.82,58.92,28700.0,52.0093,52.1419,51.9828,52.0712,28700.0
2011-01-26 14:50:00,58.89,58.99,58.88,58.93,23800.0,52.0447,52.133,52.0358,52.08,23800.0
2011-01-26 14:55:00,58.93,58.97,58.86,58.96,16800.0,52.08,52.1154,52.0181,52.1065,16800.0
2011-01-26 15:00:00,58.91,58.96,58.89,58.94,13200.0,52.0623,52.1065,52.0447,52.0888,13200.0
2011-01-26 15:05:00,58.94,58.96,58.88,58.92,11700.0,52.0888,52.1065,52.0358,52.0712,11700.0
2011-01-26 15:10:00,58.93,59.01,58.92,59.0,16300.0,52.08,52.1507,52.0712,52.1419,16300.0
2011-01-26 15:15:00,59.0,59.01,58.83,58.83,11400.0,52.1419,52.1507,51.9916,51.9916,11400.0
2011-01-26 15:20:00,58.83,58.86,58.8,58.8,10800.0,51.9916,52.0181,51.9651,51.9651,10800.0
2011-01-26 15:25:00,58.79,58.84,58.78,58.8,8900.0,51.9563,52.0005,51.9474,51.9651,8900.0
2011-01-26 15:30:00,58.81,58.83,58.76,58.77,11800.0,51.974,51.9916,51.9298,51.9386,11800.0
2011-01-26 15:35:00,58.76,58.79,58.71,58.74,14700.0,51.9298,51.9563,51.8856,51.9121,14700.0
2011-01-26 15:40:00,58.73,58.81,58.73,58.76,14100.0,51.9033,51.974,51.9033,51.9298,14100.0
2011-01-26 15:45:00,58.76,58.82,58.74,58.8,26200.0,51.9298,51.9828,51.9121,51.9651,26200.0
2011-01-26 15:50:00,58.79,58.83,58.74,58.75,38500.0,51.9563,51.9916,51.9121,51.9209,38500.0
2011-01-26 15:55:00,58.74,58.74,58.59,58.6,111100.0,51.9121,51.9121,51.7795,51.7884,111100.0
2011-01-27 09:30:00,58.67,58.67,58.4,58.46,12900.0,51.8502,51.8502,51.6116,51.6646,12900.0
2011-01-27 09:35:00,58.47,58.7,58.44,58.67,25400.0,51.6735,51.8767,51.647,51.8502,25400.0
2011-01-27 09:40:00,58.69,58.87,58.63,58.83,20200.0,51.8679,52.027,51.8149,51.9916,20200.0
2011-01-27 09:45:00,58.81,59.08,58.81,59.07,22200.0,51.974,52.2126,51.974,52.2037,22200.0
2011-01-27 09:50:00,59.08,59.24,59.07,59.12,18600.0,52.2126,52.354,52.2037,52.2479,18600.0
2011-01-27 09:55:00,59.16,59.38,59.16,59.28,11000.0,52.2833,52.4777,52.2833,52.3893,11000.0
2011-01-27 10:00:00,59.25,59.36,59.22,59.34,20100.0,52.3628,52.46,52.3363,52.4423,20100.0
2011-01-27 10:05:00,59.35,59.49,59.29,59.49,21800.0,52.4512,52.5749,52.3982,52.5749,21800.0
2011-01-27 10:10:00,59.49,59.65,59.48,59.5,24200.0,52.5749,52.7163,52.5661,52.5837,24200.0
2011-01-27 10:15:00,59.49,59.58,59.41,59.55,19700.0,52.5749,52.6544,52.5042,52.6279,19700.0
2011-01-27 10:20:00,59.58,59.58,59.44,59.5,11300.0,52.6544,52.6544,52.5307,52.5837,11300.0
2011-01-27 10:25:00,59.51,59.54,59.47,59.53,10000.0,52.5926,52.6191,52.5572,52.6103,10000.0
2011-01-27 10:30:00,59.52,59.54,59.42,59.44,17400.0,52.6014,52.6191,52.513,52.5307,17400.0
2011-01-27 10:35:00,59.46,59.51,59.3,59.32,21300.0,52.5484,52.5926,52.407,52.4247,21300.0
2011-01-27 10:40:00,59.31,59.31,59.19,59.25,27900.0,52.4158,52.4158,52.3098,52.3628,27900.0
2011-01-27 10:45:00,59.26,59.45,59.26,59.45,17400.0,52.3716,52.5396,52.3716,52.5396,17400.0
2011-01-27 10:50:00,59.46,59.52,59.44,59.49,9700.0,52.5484,52.6014,52.5307,52.5749,9700.0
2011-01-27 10:55:00,59.5,59.53,59.47,59.47,3200.0,52.5837,52.6103,52.5572,52.5572,3200.0
2011-01-27 11:00:00,59.48,59.59,59.47,59.54,7400.0,52.5661,52.6633,52.5572,52.6191,7400.0
2011-01-27 11:05:00,59.54,59.56,59.42,59.42,8200.0,52.6191,52.6368,52.513,52.513,8200.0
2011-01-27 11:10:00,59.43,59.49,59.4,59.43,5400.0,52.5219,52.5749,52.4954,52.5219,5400.0
2011-01-27 11:15:00,59.44,59.46,59.35,59.46,4600.0,52.5307,52.5484,52.4512,52.5484,4600.0
2011-01-27 11:20:00,59.46,59.47,59.32,59.34,6100.0,52.5484,52.5572,52.4247,52.4423,6100.0
2011-01-27 11:25:00,59.34,59.49,59.32,59.39,8700.0,52.4423,52.5749,52.4247,52.4865,8700.0
2011-01-27 11:30:00,59.4,59.41,59.25,59.26,6500.0,52.4954,52.5042,52.3628,52.3716,6500.0
2011-01-27 11:35:00,59.26,59.43,59.26,59.43,12700.0,52.3716,52.5219,52.3716,52.5219,12700.0
2011-01-27 11:40:00,59.45,59.47,59.37,59.46,6300.0,52.5396,52.5572,52.4689,52.5484,6300.0
2011-01-27 11:45:00,59.45,59.51,59.45,59.48,5800.0,52.5396,52.5926,52.5396,52.5661,5800.0
2011-01-27 11:50:00,59.46,59.54,59.46,59.54,5200.0,52.5484,52.6191,52.5484,52.6191,5200.0
2011-01-27 11:55:00,59.55,59.63,59.53,59.63,9900.0,52.6279,52.6986,52.6103,52.6986,9900.0
2011-01-27 12:00:00,59.62,59.74,59.62,59.72,8600.0,52.6898,52.7959,52.6898,52.7782,8600.0
2011-01-27 12:05:00,59.72,59.77,59.72,59.77,6400.0,52.7782,52.8224,52.7782,52.8224,6400.0
2011-01-27 12:10:00,59.77,59.85,59.76,59.81,15800.0,52.8224,52.8931,52.8135,52.8577,15800.0
2011-01-27 12:15:00,59.8,59.88,59.77,59.88,8300.0,52.8489,52.9196,52.8224,52.9196,8300.0
2011-01-27 12:20:00,59.88,59.88,59.77,59.86,9500.0,52.9196,52.9196,52.8224,52.9019,9500.0
2011-01-27 12:25:00,59.87,59.89,59.79,59.88,18400.0,52.9107,52.9284,52.84,52.9196,18400.0
2011-01-27 12:30:00,59.88,59.97,59.83,59.91,19000.0,52.9196,52.9991,52.8754,52.9461,19000.0
2011-01-27 12:35:00,59.91,59.97,59.91,59.91,6800.0,52.9461,52.9991,52.9461,52.9461,6800.0
2011-01-27 12:40:00,59.92,59.98,59.89,59.97,8300.0,52.9549,53.008,52.9284,52.9991,8300.0
2011-01-27 12:45:00,59.98,60.09,59.98,60.03,26500.0,53.008,53.1052,53.008,53.0521,26500.0
2011-01-27 12:50:00,60.05,60.09,59.96,60.06,23900.0,53.0698,53.1052,52.9903,53.0787,23900.0
2011-01-27 12:55:00,60.06,60.08,60.02,60.05,7200.0,53.0787,53.0963,53.0433,53.0698,7200.0
2011-01-27 13:00:00,60.07,60.09,60.0,60.0,18900.0,53.0875,53.1052,53.0256,53.0256,18900.0
2011-01-27 13:05:00,60.0,60.03,59.93,59.93,11100.0,53.0256,53.0521,52.9638,52.9638,11100.0
2011-01-27 13:10:00,59.92,59.96,59.92,59.94,6200.0,52.9549,52.9903,52.9549,52.9726,6200.0
2011-01-27 13:15:00,59.92,60.06,59.85,60.06,26300.0,52.9549,53.0787,52.8931,53.0787,26300.0
2011-01-27 13:20:00,60.07,60.08,60.03,60.07,10500.0,53.0875,53.0963,53.0521,53.0875,10500.0
2011-01-27 13:25:00,60.08,60.15,60.08,60.14,9600.0,53.0963,53.1582,53.0963,53.1494,9600.0
2011-01-27 13:30:00,60.1,60.14,60.1,60.11,2800.0,53.114,53.1494,53.114,53.1228,2800.0
2011-01-27 13:35:00,60.1,60.1,59.99,60.0,15900.0,53.114,53.114,53.0168,53.0256,15900.0
2011-01-27 13:40:00,60.02,60.08,60.02,60.07,3500.0,53.0433,53.0963,53.0433,53.0875,3500.0
2011-01-27 13:45:00,60.07,60.17,60.07,60.17,15400.0,53.0875,53.1759,53.0875,53.1759,15400.0
2011-01-27 13:50:00,60.18,60.23,60.13,60.13,6000.0,53.1847,53.2289,53.1405,53.1405,6000.0
2011-01-27 13:55:00,60.13,60.19,60.13,60.15,3400.0,53.1405,53.1935,53.1405,53.1582,3400.0
2011-01-27 14:00:00,60.14,60.14,60.03,60.04,6000.0,53.1494,53.1494,53.0521,53.061,6000.0
2011-01-27 14:05:00,60.02,60.04,60.0,60.01,3600.0,53.0433,53.061,53.0256,53.0345,3600.0
2011-01-27 14:10:00,60.0,60.1,60.0,60.09,6900.0,53.0256,53.114,53.0256,53.1052,6900.0
2011-01-27 14:15:00,60.09,60.17,60.09,60.17,3100.0,53.1052,53.1759,53.1052,53.1759,3100.0
2011-01-27 14:20:00,60.16,60.19,60.13,60.17,11900.0,53.167,53.1935,53.1405,53.1759,11900.0
2011-01-27 14:25:00,60.18,60.19,60.08,60.15,17900.0,53.1847,53.1935,53.0963,53.1582,17900.0
2011-01-27 14:30:00,60.16,60.19,60.14,60.15,8000.0,53.167,53.1935,53.1494,53.1582,8000.0
2011-01-27 14:35:00,60.15,60.25,60.13,60.25,11200.0,53.1582,53.2466,53.1405,53.2466,11200.0
2011-01-27 14:40:00,60.28,60.4,60.26,60.38,13700.0,53.2731,53.3791,53.2554,53.3615,13700.0
2011-01-27 14:45:00,60.36,60.36,60.3,60.31,11200.0,53.3438,53.3438,53.2908,53.2996,11200.0
2011-01-27 14:50:00,60.31,60.41,60.26,60.34,18200.0,53.2996,53.388,53.2554,53.3261,18200.0
2011-01-27 14:55:00,60.33,60.34,60.22,60.32,28800.0,53.3173,53.3261,53.2201,53.3084,28800.0
2011-01-27 15:00:00,60.33,60.33,60.2,60.27,15700.0,53.3173,53.3173,53.2024,53.2642,15700.0
2011-01-27 15:05:00,60.26,60.3,60.25,60.26,19200.0,53.2554,53.2908,53.2466,53.2554,19200.0
2011-01-27 15:10:00,60.27,60.33,60.25,60.29,21500.0,53.2642,53.3173,53.2466,53.2819,21500.0
2011-01-27 15:15:00,60.29,60.29,60.2,60.24,15100.0,53.2819,53.2819,53.2024,53.2377,15100.0
2011-01-27 15:20:00,60.24,60.24,60.18,60.21,10700.0,53.2377,53.2377,53.1847,53.2112,10700.0
2011-01-27 15:25:00,60.19,60.2,60.13,60.19,27400.0,53.1935,53.2024,53.1405,53.1935,27400.0
2011-01-27 15:30:00,60.19,60.19,60.14,60.18,37000.0,53.1935,53.1935,53.1494,53.1847,37000.0
2011-01-27 15:35:00,60.18,60.21,60.15,60.2,24900.0,53.1847,53.2112,53.1582,53.2024,24900.0
2011-01-27 15:40:00,60.19,60.21,60.14,60.21,39800.0,53.1935,53.2112,53.1494,53.2112,39800.0
2011-01-27 15:45:00,60.21,60.3,60.14,60.17,35500.0,53.2112,53.2908,53.1494,53.1759,35500.0
2011-01-27 15:50:00,60.16,60.18,60.11,60.16,27000.0,53.167,53.1847,53.1228,53.167,27000.0
2011-01-27 15:55:00,60.16,60.17,60.05,60.11,92900.0,53.167,53.1759,53.0698,53.1228,92900.0
2011-01-28 09:30:00,60.21,60.21,59.81,59.93,15400.0,53.2112,53.2112,52.8577,52.9638,15400.0
2011-01-28 09:35:00,59.88,60.06,59.81,59.91,19200.0,52.9196,53.0787,52.8577,52.9461,19200.0
2011-01-28 09:40:00,59.99,59.99,59.85,59.89,11300.0,53.0168,53.0168,52.8931,52.9284,11300.0
2011-01-28 09:45:00,59.89,59.95,59.89,59.93,17300.0,52.9284,52.9814,52.9284,52.9638,17300.0
2011-01-28 09:50:00,59.93,59.94,59.6,59.64,10000.0,52.9638,52.9726,52.6721,52.7075,10000.0
2011-01-28 09:55:00,59.63,59.7,59.49,59.58,9400.0,52.6986,52.7605,52.5749,52.6544,9400.0
2011-01-28 10:00:00,59.57,59.58,59.51,59.51,7500.0,52.6456,52.6544,52.5926,52.5926,7500.0
2011-01-28 10:05:00,59.51,59.57,59.47,59.53,29100.0,52.5926,52.6456,52.5572,52.6103,29100.0
2011-01-28 10:10:00,59.51,59.61,59.51,59.6,5400.0,52.5926,52.681,52.5926,52.6721,5400.0
2011-01-28 10:15:00,59.6,59.71,59.59,59.66,9700.0,52.6721,52.7693,52.6633,52.7252,9700.0
2011-01-28 10:20:00,59.67,59.7,59.44,59.46,26800.0,52.734,52.7605,52.5307,52.5484,26800.0
2011-01-28 10:25:00,59.46,59.55,59.46,59.53,17600.0,52.5484,52.6279,52.5484,52.6103,17600.0
2011-01-28 10:30:00,59.51,59.56,59.4,59.4,27300.0,52.5926,52.6368,52.4954,52.4954,27300.0
2011-01-28 10:35:00,59.38,59.4,59.32,59.36,7800.0,52.4777,52.4954,52.4247,52.46,7800.0
2011-01-28 10:40:00,59.36,59.55,59.35,59.47,12100.0,52.46,52.6279,52.4512,52.5572,12100.0
2011-01-28 10:45:00,59.41,59.41,59.27,59.38,13100.0,52.5042,52.5042,52.3805,52.4777,13100.0
2011-01-28 10:50:00,59.35,59.37,59.2,59.2,18600.0,52.4512,52.4689,52.3186,52.3186,18600.0
2011-01-28 10:55:00,59.2,59.23,58.85,58.94,39300.0,52.3186,52.3451,52.0093,52.0888,39300.0
2011-01-28 11:00:00,58.95,58.95,58.83,58.87,19500.0,52.0977,52.0977,51.9916,52.027,19500.0
2011-01-28 11:05:00,58.86,58.89,58.75,58.83,18600.0,52.0181,52.0447,51.9209,51.9916,18600.0
2011-01-28 11:10:00,58.83,58.9,58.83,58.88,7200.0,51.9916,52.0535,51.9916,52.0358,7200.0
2011-01-28 11:15:00,58.89,58.97,58.85,58.97,41200.0,52.0447,52.1154,52.0093,52.1154,41200.0
2011-01-28 11:20:00,58.98,59.04,58.97,59.02,7200.0,52.1242,52.1772,52.1154,52.1595,7200.0
2011-01-28 11:25:00,59.02,59.07,58.96,58.96,17100.0,52.1595,52.2037,52.1065,52.1065,17100.0
2011-01-28 11:30:00,58.93,58.93,58.65,58.65,9700.0,52.08,52.08,51.8326,51.8326,9700.0
2011-01-28 11:35:00,58.67,58.67,58.55,58.58,9300.0,51.8502,51.8502,51.7442,51.7707,9300.0
2011-01-28 11:40:00,58.6,58.62,58.51,58.59,11600.0,51.7884,51.806,51.7088,51.7795,11600.0
2011-01-28 11:45:00,58.57,58.64,58.53,58.59,12400.0,51.7619,51.8237,51.7265,51.7795,12400.0
2011-01-28 11:50:00,58.59,58.59,58.4,58.41,21600.0,51.7795,51.7795,51.6116,51.6204,21600.0
2011-01-28 11:55:00,58.38,58.38,58.23,58.27,20200.0,51.5939,51.5939,51.4614,51.4967,20200.0
2011-01-28 12:00:00,58.24,58.38,58.22,58.37,28300.0,51.4702,51.5939,51.4525,51.5851,28300.0
2011-01-28 12:05:00,58.37,58.44,58.37,58.43,10000.0,51.5851,51.647,51.5851,51.6381,10000.0
2011-01-28 12:10:00,58.44,58.44,58.35,58.36,15100.0,51.647,51.647,51.5674,51.5763,15100.0
2011-01-28 12:15:00,58.36,58.41,58.36,58.36,22000.0,51.5763,51.6204,51.5763,51.5763,22000.0
2011-01-28 12:20:00,58.36,58.4,58.31,58.35,14400.0,51.5763,51.6116,51.5321,51.5674,14400.0
2011-01-28 12:25:00,58.34,58.48,58.32,58.39,9700.0,51.5586,51.6823,51.5409,51.6028,9700.0
2011-01-28 12:30:00,58.38,58.47,58.35,58.45,7400.0,51.5939,51.6735,51.5674,51.6558,7400.0
2011-01-28 12:35:00,58.45,58.45,58.37,58.39,3600.0,51.6558,51.6558,51.5851,51.6028,3600.0
2011-01-28 12:40:00,58.39,58.44,58.34,58.35,9100.0,51.6028,51.647,51.5586,51.5674,9100.0
2011-01-28 12:45:00,58.33,58.35,58.23,58.31,12400.0,51.5497,51.5674,51.4614,51.5321,12400.0
2011-01-28 12:50:00,58.3,58.31,58.25,58.25,6500.0,51.5232,51.5321,51.479,51.479,6500.0
2011-01-28 12:55:00,58.24,58.31,58.21,58.31,5700.0,51.4702,51.5321,51.4437,51.5321,5700.0
2011-01-28 13:00:00,58.31,58.34,58.22,58.24,10200.0,51.5321,51.5586,51.4525,51.4702,10200.0
2011-01-28 13:05:00,58.23,58.23,58.04,58.05,14900.0,51.4614,51.4614,51.2935,51.3023,14900.0
2011-01-28 13:10:00,58.06,58.15,58.05,58.13,6200.0,51.3111,51.3907,51.3023,51.373,6200.0
2011-01-28 13:15:00,58.12,58.19,58.07,58.18,18400.0,51.3642,51.426,51.32,51.4172,18400.0
2011-01-28 13:20:00,58.2,58.26,58.15,58.22,15700.0,51.4349,51.4879,51.3907,51.4525,15700.0
2011-01-28 13:25:00,58.22,58.3,58.18,58.26,9300.0,51.4525,51.5232,51.4172,51.4879,9300.0
2011-01-28 13:30:00,58.27,58.36,58.25,58.25,7200.0,51.4967,51.5763,51.479,51.479,7200.0
2011-01-28 13:35:00,58.25,58.36,58.22,58.33,29100.0,51.479,51.5763,51.4525,51.5497,29100.0
2011-01-28 13:40:00,58.31,58.34,58.2,58.2,7400.0,51.5321,51.5586,51.4349,51.4349,7400.0
2011-01-28 13:45:00,58.21,58.29,58.21,58.24,5300.0,51.4437,51.5144,51.4437,51.4702,5300.0
2011-01-28 13:50:00,58.24,58.29,58.23,58.24,5500.0,51.4702,51.5144,51.4614,51.4702,5500.0
2011-01-28 13:55:00,58.25,58.43,58.22,58.43,6100.0,51.479,51.6381,51.4525,51.6381,6100.0
2011-01-28 14:00:00,58.43,58.43,58.34,58.4,6800.0,51.6381,51.6381,51.5586,51.6116,6800.0
2011-01-28 14:05:00,58.39,58.4,58.28,58.3,7400.0,51.6028,51.6116,51.5056,51.5232,7400.0
2011-01-28 14:10:00,58.31,58.33,58.21,58.22,10400.0,51.5321,51.5497,51.4437,51.4525,10400.0
2011-01-28 14:15:00,58.23,58.24,58.16,58.24,12000.0,51.4614,51.4702,51.3995,51.4702,12000.0
2011-01-28 14:20:00,58.23,58.33,58.21,58.27,6200.0,51.4614,51.5497,51.4437,51.4967,6200.0
2011-01-28 14:25:00,58.27,58.31,58.23,58.31,3000.0,51.4967,51.5321,51.4614,51.5321,3000.0
2011-01-28 14:30:00,58.31,58.34,58.3,58.34,5200.0,51.5321,51.5586,51.5232,51.5586,5200.0
2011-01-28 14:35:00,58.36,58.38,58.27,58.27,12300.0,51.5763,51.5939,51.4967,51.4967,12300.0
2011-01-28 14:40:00,58.27,58.31,58.27,58.27,7400.0,51.4967,51.5321,51.4967,51.4967,7400.0
2011-01-28 14:45:00,58.28,58.43,58.25,58.4,9600.0,51.5056,51.6381,51.479,51.6116,9600.0
2011-01-28 14:50:00,58.39,58.41,58.26,58.26,15600.0,51.6028,51.6204,51.4879,51.4879,15600.0
2011-01-28 14:55:00,58.26,58.27,58.17,58.26,13500.0,51.4879,51.4967,51.4083,51.4879,13500.0
2011-01-28 15:00:00,58.27,58.37,58.23,58.36,15700.0,51.4967,51.5851,51.4614,51.5763,15700.0
2011-01-28 15:05:00,58.36,58.4,58.28,58.28,13300.0,51.5763,51.6116,51.5056,51.5056,13300.0
2011-01-28 15:10:00,58.27,58.29,58.19,58.26,19600.0,51.4967,51.5144,51.426,51.4879,19600.0
2011-01-28 15:15:00,58.26,58.3,58.16,58.23,16200.0,51.4879,51.5232,51.3995,51.4614,16200.0
2011-01-28 15:20:00,58.23,58.28,58.15,58.27,16900.0,51.4614,51.5056,51.3907,51.4967,16900.0
2011-01-28 15:25:00,58.27,58.27,58.13,58.16,18600.0,51.4967,51.4967,51.373,51.3995,18600.0
2011-01-28 15:30:00,58.13,58.21,58.1,58.2,30900.0,51.373,51.4437,51.3465,51.4349,30900.0
2011-01-28 15:35:00,58.18,58.27,58.15,58.21,17200.0,51.4172,51.4967,51.3907,51.4437,17200.0
2011-01-28 15:40:00,58.21,58.22,58.08,58.18,23200.0,51.4437,51.4525,51.3288,51.4172,23200.0
2011-01-28 15:45:00,58.18,58.2,58.13,58.15,33000.0,51.4172,51.4349,51.373,51.3907,33000.0
2011-01-28 15:50:00,58.15,58.21,58.05,58.2,58100.0,51.3907,51.4437,51.3023,51.4349,58100.0
2011-01-28 15:55:00,58.2,58.32,58.14,58.2,97500.0,51.4349,51.5409,51.3818,51.4349,97500.0
2011-01-31 09:30:00,58.37,58.41,58.14,58.25,13300.0,51.5851,51.6204,51.3818,51.479,13300.0
2011-01-31 09:35:00,58.28,58.28,57.93,57.95,15400.0,51.5056,51.5056,51.1962,51.2139,15400.0
2011-01-31 09:40:00,57.98,58.1,57.93,57.98,26900.0,51.2404,51.3465,51.1962,51.2404,26900.0
2011-01-31 09:45:00,57.98,58.04,57.91,57.91,6300.0,51.2404,51.2935,51.1786,51.1786,6300.0
2011-01-31 09:50:00,57.91,57.98,57.89,57.95,5200.0,51.1786,51.2404,51.1609,51.2139,5200.0
2011-01-31 09:55:00,57.96,58.13,57.93,57.96,16200.0,51.2228,51.373,51.1962,51.2228,16200.0
2011-01-31 10:00:00,57.96,58.01,57.89,57.89,15600.0,51.2228,51.2669,51.1609,51.1609,15600.0
2011-01-31 10:05:00,57.93,57.95,57.84,57.87,29500.0,51.1962,51.2139,51.1167,51.1432,29500.0
2011-01-31 10:10:00,57.86,57.89,57.78,57.79,9900.0,51.1344,51.1609,51.0637,51.0725,9900.0
2011-01-31 10:15:00,57.79,57.86,57.77,57.83,11800.0,51.0725,51.1344,51.0548,51.1079,11800.0
2011-01-31 10:20:00,57.84,57.94,57.83,57.83,13300.0,51.1167,51.2051,51.1079,51.1079,13300.0
2011-01-31 10:25:00,57.84,57.95,57.82,57.91,11900.0,51.1167,51.2139,51.099,51.1786,11900.0
2011-01-31 10:30:00,57.92,58.04,57.92,58.03,2600.0,51.1874,51.2935,51.1874,51.2846,2600.0
2011-01-31 10:35:00,57.98,58.18,57.98,58.17,18800.0,51.2404,51.4172,51.2404,51.4083,18800.0
2011-01-31 10:40:00,58.17,58.26,58.16,58.18,7600.0,51.4083,51.4879,51.3995,51.4172,7600.0
2011-01-31 10:45:00,58.17,58.21,58.15,58.2,2800.0,51.4083,51.4437,51.3907,51.4349,2800.0
2011-01-31 10:50:00,58.21,58.22,58.14,58.14,13000.0,51.4437,51.4525,51.3818,51.3818,13000.0
2011-01-31 10:55:00,58.11,58.22,58.1,58.22,5800.0,51.3553,51.4525,51.3465,51.4525,5800.0
2011-01-31 11:00:00,58.2,58.26,58.19,58.26,2600.0,51.4349,51.4879,51.426,51.4879,2600.0
2011-01-31 11:05:00,58.24,58.24,58.15,58.15,13500.0,51.4702,51.4702,51.3907,51.3907,13500.0
2011-01-31 11:10:00,58.15,58.18,58.09,58.1,9900.0,51.3907,51.4172,51.3376,51.3465,9900.0
2011-01-31 11:15:00,58.1,58.2,58.06,58.09,7500.0,51.3465,51.4349,51.3111,51.3376,7500.0
2011-01-31 11:20:00,58.11,58.22,58.06,58.14,9400.0,51.3553,51.4525,51.3111,51.3818,9400.0
2011-01-31 11:25:00,58.16,58.23,58.16,58.19,8100.0,51.3995,51.4614,51.3995,51.426,8100.0
2011-01-31 11:30:00,58.21,58.21,58.1,58.12,7300.0,51.4437,51.4437,51.3465,51.3642,7300.0
2011-01-31 11:35:00,58.11,58.19,58.1,58.19,6500.0,51.3553,51.426,51.3465,51.426,6500.0
2011-01-31 11:40:00,58.19,58.24,58.18,58.22,5200.0,51.426,51.4702,51.4172,51.4525,5200.0
2011-01-31 11:45:00,58.25,58.28,58.24,58.24,4500.0,51.479,51.5056,51.4702,51.4702,4500.0
2011-01-31 11:50:00,58.25,58.25,58.14,58.14,4500.0,51.479,51.479,51.3818,51.3818,4500.0
2011-01-31 11:55:00,58.15,58.2,58.15,58.18,18800.0,51.3907,51.4349,51.3907,51.4172,18800.0
2011-01-31 12:00:00,58.19,58.21,58.15,58.19,9200.0,51.426,51.4437,51.3907,51.426,9200.0
2011-01-31 12:05:00,58.18,58.25,58.18,58.22,10800.0,51.4172,51.479,51.4172,51.4525,10800.0
2011-01-31 12:10:00,58.24,58.33,58.24,58.28,13000.0,51.4702,51.5497,51.4702,51.5056,13000.0
2011-01-31 12:15:00,58.26,58.3,58.26,58.29,9300.0,51.4879,51.5232,51.4879,51.5144,9300.0
2011-01-31 12:20:00,58.29,58.3,58.24,58.27,8200.0,51.5144,51.5232,51.4702,51.4967,8200.0
2011-01-31 12:25:00,58.27,58.33,58.26,58.31,8900.0,51.4967,51.5497,51.4879,51.5321,8900.0
2011-01-31 12:30:00,58.29,58.31,58.25,58.26,7300.0,51.5144,51.5321,51.479,51.4879,7300.0
2011-01-31 12:35:00,58.26,58.26,58.13,58.14,11800.0,51.4879,51.4879,51.373,51.3818,11800.0
2011-01-31 12:40:00,58.14,58.19,58.14,58.17,7200.0,51.3818,51.426,51.3818,51.4083,7200.0
2011-01-31 12:45:00,58.16,58.17,58.07,58.13,22300.0,51.3995,51.4083,51.32,51.373,22300.0
2011-01-31 12:50:00,58.14,58.18,58.1,58.15,23100.0,51.3818,51.4172,51.3465,51.3907,23100.0
2011-01-31 12:55:00,58.12,58.14,58.12,58.14,4500.0,51.3642,51.3818,51.3642,51.3818,4500.0
2011-01-31 13:00:00,58.14,58.27,58.13,58.23,13600.0,51.3818,51.4967,51.373,51.4614,13600.0
2011-01-31 13:05:00,58.23,58.25,58.21,58.24,5500.0,51.4614,51.479,51.4437,51.4702,5500.0
2011-01-31 13:10:00,58.24,58.25,58.21,58.23,4700.0,51.4702,51.479,51.4437,51.4614,4700.0
2011-01-31 13:15:00,58.23,58.26,58.18,58.24,16600.0,51.4614,51.4879,51.4172,51.4702,16600.0
2011-01-31 13:20:00,58.25,58.26,58.17,58.2,5900.0,51.479,51.4879,51.4083,51.4349,5900.0
2011-01-31 13:25:00,58.21,58.22,58.17,58.18,4200.0,51.4437,51.4525,51.4083,51.4172,4200.0
2011-01-31 13:30:00,58.17,58.22,58.17,58.21,2000.0,51.4083,51.4525,51.4083,51.4437,2000.0
2011-01-31 13:35:00,58.21,58.21,58.09,58.16,8600.0,51.4437,51.4437,51.3376,51.3995,8600.0
2011-01-31 13:40:00,58.15,58.15,57.98,58.02,12900.0,51.3907,51.3907,51.2404,51.2758,12900.0
2011-01-31 13:45:00,58.03,58.05,57.99,58.0,10900.0,51.2846,51.3023,51.2493,51.2581,10900.0
2011-01-31 13:50:00,58.0,58.08,58.0,58.08,4100.0,51.2581,51.3288,51.2581,51.3288,4100.0
2011-01-31 13:55:00,58.07,58.08,57.99,58.03,7000.0,51.32,51.3288,51.2493,51.2846,7000.0
2011-01-31 14:00:00,58.04,58.11,58.04,58.1,19700.0,51.2935,51.3553,51.2935,51.3465,19700.0
2011-01-31 14:05:00,58.09,58.15,58.09,58.12,14300.0,51.3376,51.3907,51.3376,51.3642,14300.0
2011-01-31 14:10:00,58.12,58.14,58.1,58.1,17600.0,51.3642,51.3818,51.3465,51.3465,17600.0
2011-01-31 14:15:00,58.11,58.15,58.1,58.11,11000.0,51.3553,51.3907,51.3465,51.3553,11000.0
2011-01-31 14:20:00,58.1,58.17,58.1,58.11,55900.0,51.3465,51.4083,51.3465,51.3553,55900.0
2011-01-31 14:25:00,58.11,58.14,58.1,58.13,9500.0,51.3553,51.3818,51.3465,51.373,9500.0
2011-01-31 14:30:00,58.12,58.16,58.1,58.12,19000.0,51.3642,51.3995,51.3465,51.3642,19000.0
2011-01-31 14:35:00,58.14,58.31,58.1,58.31,33600.0,51.3818,51.5321,51.3465,51.5321,33600.0
2011-01-31 14:40:00,58.29,58.29,58.09,58.16,15500.0,51.5144,51.5144,51.3376,51.3995,15500.0
2011-01-31 14:45:00,58.12,58.15,58.09,58.1,33600.0,51.3642,51.3907,51.3376,51.3465,33600.0
2011-01-31 14:50:00,58.1,58.68,58.09,58.54,121800.0,51.3465,51.8591,51.3376,51.7353,121800.0
2011-01-31 14:55:00,58.55,58.63,58.34,58.36,27000.0,51.7442,51.8149,51.5586,51.5763,27000.0
2011-01-31 15:00:00,58.35,58.46,58.24,58.3,21600.0,51.5674,51.6646,51.4702,51.5232,21600.0
2011-01-31 15:05:00,58.29,58.36,58.19,58.2,17600.0,51.5144,51.5763,51.426,51.4349,17600.0
2011-01-31 15:10:00,58.21,58.25,58.12,58.17,21100.0,51.4437,51.479,51.3642,51.4083,21100.0
2011-01-31 15:15:00,58.17,58.25,58.17,58.17,10100.0,51.4083,51.479,51.4083,51.4083,10100.0
2011-01-31 15:20:00,58.17,58.17,57.98,57.98,16500.0,51.4083,51.4083,51.2404,51.2404,16500.0
2011-01-31 15:25:00,57.97,58.04,57.91,57.95,23300.0,51.2316,51.2935,51.1786,51.2139,23300.0
2011-01-31 15:30:00,57.95,58.04,57.9,58.0,14200.0,51.2139,51.2935,51.1697,51.2581,14200.0
2011-01-31 15:35:00,58.0,58.0,57.91,57.91,15600.0,51.2581,51.2581,51.1786,51.1786,15600.0
2011-01-31 15:40:00,57.93,57.95,57.88,57.91,23400.0,51.1962,51.2139,51.1521,51.1786,23400.0
2011-01-31 15:45:00,57.88,57.92,57.81,57.89,55100.0,51.1521,51.1874,51.0902,51.1609,55100.0
2011-01-31 15:50:00,57.9,57.94,57.88,57.92,40500.0,51.1697,51.2051,51.1521,51.1874,40500.0
2011-01-31 15:55:00,57.91,57.99,57.82,57.98,106800.0,51.1786,51.2493,51.099,51.2404,106800.0
2011-02-01 09:30:00,58.32,58.68,58.21,58.68,11800.0,51.5409,51.8591,51.4437,51.8591,11800.0
2011-02-01 09:35:00,58.69,58.79,58.51,58.52,25800.0,51.8679,51.9563,51.7088,51.7177,25800.0
2011-02-01 09:40:00,58.53,58.67,58.4,58.55,19500.0,51.7265,51.8502,51.6116,51.7442,19500.0
2011-02-01 09:45:00,58.54,58.69,58.54,58.69,27500.0,51.7353,51.8679,51.7353,51.8679,27500.0
2011-02-01 09:50:00,58.67,58.92,58.67,58.89,25800.0,51.8502,52.0712,51.8502,52.0447,25800.0
2011-02-01 09:55:00,58.9,58.95,58.78,58.78,12700.0,52.0535,52.0977,51.9474,51.9474,12700.0
2011-02-01 10:00:00,58.8,58.98,58.8,58.92,10400.0,51.9651,52.1242,51.9651,52.0712,10400.0
2011-02-01 10:05:00,58.92,58.93,58.77,58.85,7900.0,52.0712,52.08,51.9386,52.0093,7900.0
2011-02-01 10:10:00,58.85,58.86,58.68,58.73,10000.0,52.0093,52.0181,51.8591,51.9033,10000.0
2011-02-01 10:15:00,58.71,58.72,58.59,58.63,17500.0,51.8856,51.8944,51.7795,51.8149,17500.0
2011-02-01 10:20:00,58.64,58.71,58.6,58.6,23600.0,51.8237,51.8856,51.7884,51.7884,23600.0
2011-02-01 10:25:00,58.6,58.71,58.6,58.69,95200.0,51.7884,51.8856,51.7884,51.8679,95200.0
2011-02-01 10:30:00,58.68,58.68,58.54,58.54,14600.0,51.8591,51.8591,51.7353,51.7353,14600.0
2011-02-01 10:35:00,58.54,58.78,58.54,58.78,20800.0,51.7353,51.9474,51.7353,51.9474,20800.0
2011-02-01 10:40:00,58.8,58.95,58.8,58.88,8400.0,51.9651,52.0977,51.9651,52.0358,8400.0
2011-02-01 10:45:00,58.91,59.01,58.91,58.99,11200.0,52.0623,52.1507,52.0623,52.133,11200.0
2011-02-01 10:50:00,58.97,59.02,58.97,58.97,7400.0,52.1154,52.1595,52.1154,52.1154,7400.0
2011-02-01 10:55:00,58.98,58.99,58.95,58.98,3400.0,52.1242,52.133,52.0977,52.1242,3400.0
2011-02-01 11:00:00,58.99,59.03,58.96,58.97,11200.0,52.133,52.1684,52.1065,52.1154,11200.0
2011-02-01 11:05:00,58.96,59.0,58.96,58.97,5900.0,52.1065,52.1419,52.1065,52.1154,5900.0
2011-02-01 11:10:00,58.96,58.96,58.85,58.85,2600.0,52.1065,52.1065,52.0093,52.0093,2600.0
2011-02-01 11:15:00,58.85,58.89,58.84,58.89,3300.0,52.0093,52.0447,52.0005,52.0447,3300.0
2011-02-01 11:20:00,58.89,58.91,58.84,58.88,12400.0,52.0447,52.0623,52.0005,52.0358,12400.0
2011-02-01 11:25:00,58.88,58.97,58.88,58.96,19700.0,52.0358,52.1154,52.0358,52.1065,19700.0
2011-02-01 11:30:00,59.01,59.11,58.98,59.11,24300.0,52.1507,52.2391,52.1242,52.2391,24300.0
2011-02-01 11:35:00,59.11,59.23,59.11,59.23,8400.0,52.2391,52.3451,52.2391,52.3451,8400.0
2011-02-01 11:40:00,59.24,59.27,59.13,59.19,21500.0,52.354,52.3805,52.2568,52.3098,21500.0
2011-02-01 11:45:00,59.19,59.21,59.18,59.21,17600.0,52.3098,52.3275,52.3009,52.3275,17600.0
2011-02-01 11:50:00,59.2,59.21,59.18,59.2,9600.0,52.3186,52.3275,52.3009,52.3186,9600.0
2011-02-01 11:55:00,59.19,59.38,59.19,59.38,29100.0,52.3098,52.4777,52.3098,52.4777,29100.0
2011-02-01 12:00:00,59.36,59.38,59.3,59.31,8200.0,52.46,52.4777,52.407,52.4158,8200.0
2011-02-01 12:05:00,59.35,59.4,59.31,59.37,4800.0,52.4512,52.4954,52.4158,52.4689,4800.0
2011-02-01 12:10:00,59.36,59.37,59.27,59.27,15500.0,52.46,52.4689,52.3805,52.3805,15500.0
2011-02-01 12:15:00,59.27,59.35,59.22,59.35,33800.0,52.3805,52.4512,52.3363,52.4512,33800.0
2011-02-01 12:20:00,59.42,59.53,59.42,59.46,13200.0,52.513,52.6103,52.513,52.5484,13200.0
2011-02-01 12:25:00,59.47,59.47,59.36,59.42,7100.0,52.5572,52.5572,52.46,52.513,7100.0
2011-02-01 12:30:00,59.42,59.42,59.37,59.37,9600.0,52.513,52.513,52.4689,52.4689,9600.0
2011-02-01 12:35:00,59.39,59.42,59.37,59.42,17000.0,52.4865,52.513,52.4689,52.513,17000.0
2011-02-01 12:40:00,59.44,59.52,59.43,59.5,9200.0,52.5307,52.6014,52.5219,52.5837,9200.0
2011-02-01 12:45:00,59.51,59.64,59.51,59.6,10900.0,52.5926,52.7075,52.5926,52.6721,10900.0
2011-02-01 12:50:00,59.6,59.67,59.56,59.66,9400.0,52.6721,52.734,52.6368,52.7252,9400.0
2011-02-01 12:55:00,59.66,59.7,59.64,59.69,12000.0,52.7252,52.7605,52.7075,52.7517,12000.0
2011-02-01 13:00:00,59.7,59.71,59.63,59.68,11700.0,52.7605,52.7693,52.6986,52.7428,11700.0
2011-02-01 13:05:00,59.66,59.7,59.62,59.64,11900.0,52.7252,52.7605,52.6898,52.7075,11900.0
2011-02-01 13:10:00,59.65,59.76,59.64,59.73,18600.0,52.7163,52.8135,52.7075,52.787,18600.0
2011-02-01 13:15:00,59.75,59.78,59.71,59.78,7700.0,52.8047,52.8312,52.7693,52.8312,7700.0
2011-02-01 13:20:00,59.77,59.81,59.74,59.75,12400.0,52.8224,52.8577,52.7959,52.8047,12400.0
2011-02-01 13:25:00,59.75,59.86,59.75,59.86,7100.0,52.8047,52.9019,52.8047,52.9019,7100.0
2011-02-01 13:30:00,59.86,59.89,59.77,59.77,6900.0,52.9019,52.9284,52.8224,52.8224,6900.0
2011-02-01 13:35:00,59.77,59.77,59.74,59.77,3000.0,52.8224,52.8224,52.7959,52.8224,3000.0
2011-02-01 13:40:00,59.76,59.78,59.72,59.78,6800.0,52.8135,52.8312,52.7782,52.8312,6800.0
2011-02-01 13:45:00,59.78,59.78,59.74,59.74,56400.0,52.8312,52.8312,52.7959,52.7959,56400.0
2011-02-01 13:50:00,59.76,59.76,59.69,59.72,16800.0,52.8135,52.8135,52.7517,52.7782,16800.0
2011-02-01 13:55:00,59.7,59.71,59.63,59.63,5200.0,52.7605,52.7693,52.6986,52.6986,5200.0
2011-02-01 14:00:00,59.64,59.71,59.64,59.67,6300.0,52.7075,52.7693,52.7075,52.734,6300.0
2011-02-01 14:05:00,59.67,59.7,59.64,59.7,6500.0,52.734,52.7605,52.7075,52.7605,6500.0
2011-02-01 14:10:00,59.7,59.74,59.7,59.71,17000.0,52.7605,52.7959,52.7605,52.7693,17000.0
2011-02-01 14:15:00,59.72,59.73,59.7,59.71,8800.0,52.7782,52.787,52.7605,52.7693,8800.0
2011-02-01 14:20:00,59.71,59.73,59.63,59.73,28900.0,52.7693,52.787,52.6986,52.787,28900.0
2011-02-01 14:25:00,59.74,59.75,59.63,59.67,18400.0,52.7959,52.8047,52.6986,52.734,18400.0
2011-02-01 14:30:00,59.65,59.68,59.62,59.62,4300.0,52.7163,52.7428,52.6898,52.6898,4300.0
2011-02-01 14:35:00,59.64,59.67,59.62,59.65,5100.0,52.7075,52.734,52.6898,52.7163,5100.0
2011-02-01 14:40:00,59.65,59.68,59.64,59.66,12100.0,52.7163,52.7428,52.7075,52.7252,12100.0
2011-02-01 14:45:00,59.66,59.66,59.57,59.58,12400.0,52.7252,52.7252,52.6456,52.6544,12400.0
2011-02-01 14:50:00,59.59,59.59,59.54,59.54,4700.0,52.6633,52.6633,52.6191,52.6191,4700.0
2011-02-01 14:55:00,59.54,59.63,59.54,59.61,10300.0,52.6191,52.6986,52.6191,52.681,10300.0
2011-02-01 15:00:00,59.61,59.62,59.51,59.62,8200.0,52.681,52.6898,52.5926,52.6898,8200.0
2011-02-01 15:05:00,59.61,59.62,59.56,59.6,6000.0,52.681,52.6898,52.6368,52.6721,6000.0
2011-02-01 15:10:00,59.62,59.64,59.6,59.6,4000.0,52.6898,52.7075,52.6721,52.6721,4000.0
2011-02-01 15:15:00,59.59,59.62,59.57,59.62,4400.0,52.6633,52.6898,52.6456,52.6898,4400.0
2011-02-01 15:20:00,59.61,59.64,59.58,59.64,5300.0,52.681,52.7075,52.6544,52.7075,5300.0
2011-02-01 15:25:00,59.64,59.72,59.64,59.67,8400.0,52.7075,52.7782,52.7075,52.734,8400.0
2011-02-01 15:30:00,59.68,59.72,59.66,59.7,12900.0,52.7428,52.7782,52.7252,52.7605,12900.0
2011-02-01 15:35:00,59.69,59.73,59.66,59.68,15400.0,52.7517,52.787,52.7252,52.7428,15400.0
2011-02-01 15:40:00,59.68,59.72,59.63,59.69,15500.0,52.7428,52.7782,52.6986,52.7517,15500.0
2011-02-01 15:45:00,59.7,59.74,59.63,59.69,20500.0,52.7605,52.7959,52.6986,52.7517,20500.0
2011-02-01 15:50:00,59.69,59.69,59.57,59.57,18500.0,52.7517,52.7517,52.6456,52.6456,18500.0
2011-02-01 15:55:00,59.57,59.59,59.49,59.5,42900.0,52.6456,52.6633,52.5749,52.5837,42900.0
2011-02-02 09:30:00,59.24,59.52,58.76,58.9,23900.0,52.354,52.6014,51.9298,52.0535,23900.0
2011-02-02 09:35:00,58.96,59.22,58.92,59.22,31900.0,52.1065,52.3363,52.0712,52.3363,31900.0
2011-02-02 09:40:00,59.21,59.34,59.17,59.32,5400.0,52.3275,52.4423,52.2921,52.4247,5400.0
2011-02-02 09:45:00,59.32,59.36,59.22,59.25,20300.0,52.4247,52.46,52.3363,52.3628,20300.0
2011-02-02 09:50:00,59.26,59.41,59.23,59.4,12300.0,52.3716,52.5042,52.3451,52.4954,12300.0
2011-02-02 09:55:00,59.41,59.41,59.33,59.36,3100.0,52.5042,52.5042,52.4335,52.46,3100.0
2011-02-02 10:00:00,59.39,59.39,59.21,59.21,14900.0,52.4865,52.4865,52.3275,52.3275,14900.0
2011-02-02 10:05:00,59.2,59.26,59.18,59.22,16100.0,52.3186,52.3716,52.3009,52.3363,16100.0
2011-02-02 10:10:00,59.22,59.25,59.05,59.05,41300.0,52.3363,52.3628,52.1861,52.1861,41300.0
2011-02-02 10:15:00,59.05,59.14,59.05,59.11,14100.0,52.1861,52.2656,52.1861,52.2391,14100.0
2011-02-02 10:20:00,59.11,59.13,59.06,59.11,29700.0,52.2391,52.2568,52.1949,52.2391,29700.0
2011-02-02 10:25:00,59.12,59.17,59.05,59.09,33800.0,52.2479,52.2921,52.1861,52.2214,33800.0
2011-02-02 10:30:00,59.09,59.13,59.03,59.08,13100.0,52.2214,52.2568,52.1684,52.2126,13100.0
2011-02-02 10:35:00,59.1,59.12,58.99,59.03,8400.0,52.2302,52.2479,52.133,52.1684,8400.0
2011-02-02 10:40:00,59.02,59.05,58.94,59.04,7800.0,52.1595,52.1861,52.0888,52.1772,7800.0
2011-02-02 10:45:00,59.04,59.04,59.01,59.03,600.0,52.1772,52.1772,52.1507,52.1684,600.0
2011-02-02 10:50:00,59.01,59.11,59.01,59.1,27200.0,52.1507,52.2391,52.1507,52.2302,27200.0
2011-02-02 10:55:00,59.08,59.17,59.08,59.15,2700.0,52.2126,52.2921,52.2126,52.2744,2700.0
2011-02-02 11:00:00,59.14,59.14,59.04,59.04,6800.0,52.2656,52.2656,52.1772,52.1772,6800.0
2011-02-02 11:05:00,59.02,59.07,59.01,59.05,7300.0,52.1595,52.2037,52.1507,52.1861,7300.0
2011-02-02 11:10:00,59.05,59.08,59.02,59.06,7900.0,52.1861,52.2126,52.1595,52.1949,7900.0
2011-02-02 11:15:00,59.06,59.11,59.02,59.1,4100.0,52.1949,52.2391,52.1595,52.2302,4100.0
2011-02-02 11:20:00,59.08,59.11,59.07,59.08,2800.0,52.2126,52.2391,52.2037,52.2126,2800.0
2011-02-02 11:25:00,59.08,59.11,59.05,59.07,19800.0,52.2126,52.2391,52.1861,52.2037,19800.0
2011-02-02 11:30:00,59.06,59.11,59.03,59.11,5100.0,52.1949,52.2391,52.1684,52.2391,5100.0
2011-02-02 11:35:00,59.13,59.18,59.12,59.12,3300.0,52.2568,52.3009,52.2479,52.2479,3300.0
2011-02-02 11:40:00,59.14,59.15,59.09,59.15,5100.0,52.2656,52.2744,52.2214,52.2744,5100.0
2011-02-02 11:45:00,59.12,59.17,59.12,59.12,6000.0,52.2479,52.2921,52.2479,52.2479,6000.0
2011-02-02 11:50:00,59.12,59.12,59.02,59.03,21100.0,52.2479,52.2479,52.1595,52.1684,21100.0
2011-02-02 11:55:00,59.01,59.04,58.98,58.99,8300.0,52.1507,52.1772,52.1242,52.133,8300.0
2011-02-02 12:00:00,58.99,58.99,58.89,58.9,6000.0,52.133,52.133,52.0447,52.0535,6000.0
2011-02-02 12:05:00,58.9,58.99,58.9,58.93,4100.0,52.0535,52.133,52.0535,52.08,4100.0
2011-02-02 12:10:00,58.95,58.97,58.93,58.97,4600.0,52.0977,52.1154,52.08,52.1154,4600.0
2011-02-02 12:15:00,58.97,58.97,58.87,58.91,6400.0,52.1154,52.1154,52.027,52.0623,6400.0
2011-02-02 12:20:00,58.9,58.93,58.87,58.89,7100.0,52.0535,52.08,52.027,52.0447,7100.0
2011-02-02 12:25:00,58.89,58.94,58.89,58.9,3100.0,52.0447,52.0888,52.0447,52.0535,3100.0
2011-02-02 12:30:00,58.91,58.93,58.91,58.91,3600.0,52.0623,52.08,52.0623,52.0623,3600.0
2011-02-02 12:35:00,58.89,58.93,58.86,58.91,3900.0,52.0447,52.08,52.0181,52.0623,3900.0
2011-02-02 12:40:00,58.92,58.93,58.9,58.91,3100.0,52.0712,52.08,52.0535,52.0623,3100.0
2011-02-02 12:45:00,58.91,58.96,58.9,58.93,5400.0,52.0623,52.1065,52.0535,52.08,5400.0
2011-02-02 12:50:00,58.93,58.96,58.91,58.91,7200.0,52.08,52.1065,52.0623,52.0623,7200.0
2011-02-02 12:55:00,58.91,58.94,58.91,58.91,3500.0,52.0623,52.0888,52.0623,52.0623,3500.0
2011-02-02 13:00:00,58.93,58.96,58.91,58.95,3400.0,52.08,52.1065,52.0623,52.0977,3400.0
2011-02-02 13:05:00,58.96,58.96,58.92,58.93,2700.0,52.1065,52.1065,52.0712,52.08,2700.0
2011-02-02 13:10:00,58.94,58.97,58.92,58.92,4300.0,52.0888,52.1154,52.0712,52.0712,4300.0
2011-02-02 13:15:00,58.92,58.93,58.88,58.9,8000.0,52.0712,52.08,52.0358,52.0535,8000.0
2011-02-02 13:20:00,58.9,58.93,58.9,58.91,2400.0,52.0535,52.08,52.0535,52.0623,2400.0
2011-02-02 13:25:00,58.9,58.93,58.9,58.93,3700.0,52.0535,52.08,52.0535,52.08,3700.0
2011-02-02 13:30:00,58.93,58.99,58.93,58.99,4700.0,52.08,52.133,52.08,52.133,4700.0
2011-02-02 13:35:00,58.98,59.0,58.93,58.96,22200.0,52.1242,52.1419,52.08,52.1065,22200.0
2011-02-02 13:40:00,58.94,59.0,58.91,58.96,27000.0,52.0888,52.1419,52.0623,52.1065,27000.0
2011-02-02 13:45:00,58.94,58.95,58.91,58.93,2000.0,52.0888,52.0977,52.0623,52.08,2000.0
2011-02-02 13:50:00,58.94,59.02,58.94,59.02,3900.0,52.0888,52.1595,52.0888,52.1595,3900.0
2011-02-02 13:55:00,59.02,59.06,59.01,59.04,6700.0,52.1595,52.1949,52.1507,52.1772,6700.0
2011-02-02 14:00:00,59.05,59.05,59.02,59.03,6600.0,52.1861,52.1861,52.1595,52.1684,6600.0
2011-02-02 14:05:00,59.03,59.06,59.01,59.06,10600.0,52.1684,52.1949,52.1507,52.1949,10600.0
2011-02-02 14:10:00,59.06,59.1,59.06,59.1,8800.0,52.1949,52.2302,52.1949,52.2302,8800.0
2011-02-02 14:15:00,59.09,59.1,59.05,59.08,16400.0,52.2214,52.2302,52.1861,52.2126,16400.0
2011-02-02 14:20:00,59.08,59.09,59.06,59.08,6500.0,52.2126,52.2214,52.1949,52.2126,6500.0
2011-02-02 14:25:00,59.07,59.12,59.07,59.11,8200.0,52.2037,52.2479,52.2037,52.2391,8200.0
2011-02-02 14:30:00,59.12,59.12,59.07,59.07,9200.0,52.2479,52.2479,52.2037,52.2037,9200.0
2011-02-02 14:35:00,59.08,59.12,59.08,59.11,6400.0,52.2126,52.2479,52.2126,52.2391,6400.0
2011-02-02 14:40:00,59.11,59.12,59.07,59.08,7600.0,52.2391,52.2479,52.2037,52.2126,7600.0
2011-02-02 14:45:00,59.08,59.12,59.07,59.11,18400.0,52.2126,52.2479,52.2037,52.2391,18400.0
2011-02-02 14:50:00,59.11,59.22,59.11,59.22,11700.0,52.2391,52.3363,52.2391,52.3363,11700.0
2011-02-02 14:55:00,59.21,59.22,59.12,59.12,5200.0,52.3275,52.3363,52.2479,52.2479,5200.0
2011-02-02 15:00:00,59.12,59.13,59.08,59.12,7900.0,52.2479,52.2568,52.2126,52.2479,7900.0
2011-02-02 15:05:00,59.11,59.14,59.1,59.1,4500.0,52.2391,52.2656,52.2302,52.2302,4500.0
2011-02-02 15:10:00,59.1,59.12,59.06,59.06,5400.0,52.2302,52.2479,52.1949,52.1949,5400.0
2011-02-02 15:15:00,59.07,59.08,59.05,59.06,6000.0,52.2037,52.2126,52.1861,52.1949,6000.0
2011-02-02 15:20:00,59.06,59.06,59.03,59.04,5600.0,52.1949,52.1949,52.1684,52.1772,5600.0
2011-02-02 15:25:00,59.05,59.05,58.94,58.94,11300.0,52.1861,52.1861,52.0888,52.0888,11300.0
2011-02-02 15:30:00,58.94,58.96,58.9,58.95,22600.0,52.0888,52.1065,52.0535,52.0977,22600.0
2011-02-02 15:35:00,58.94,58.96,58.9,58.91,16600.0,52.0888,52.1065,52.0535,52.0623,16600.0
2011-02-02 15:40:00,58.91,59.01,58.89,58.97,13000.0,52.0623,52.1507,52.0447,52.1154,13000.0
2011-02-02 15:45:00,58.97,58.99,58.92,58.96,16600.0,52.1154,52.133,52.0712,52.1065,16600.0
2011-02-02 15:50:00,58.95,58.96,58.86,58.88,23300.0,52.0977,52.1065,52.0181,52.0358,23300.0
2011-02-02 15:55:00,58.87,58.96,58.82,58.95,29000.0,52.027,52.1065,51.9828,52.0977,29000.0
2011-02-03 09:30:00,58.74,58.87,58.63,58.8,16600.0,51.9121,52.027,51.8149,51.9651,16600.0
2011-02-03 09:35:00,58.83,58.89,58.76,58.76,4500.0,51.9916,52.0447,51.9298,51.9298,4500.0
2011-02-03 09:40:00,58.75,58.76,58.51,58.51,28500.0,51.9209,51.9298,51.7088,51.7088,28500.0
2011-02-03 09:45:00,58.5,58.57,58.36,58.51,56100.0,51.7,51.7619,51.5763,51.7088,56100.0
2011-02-03 09:50:00,58.51,58.66,58.45,58.56,75300.0,51.7088,51.8414,51.6558,51.753,75300.0
2011-02-03 09:55:00,58.56,58.6,58.42,58.6,12800.0,51.753,51.7884,51.6293,51.7884,12800.0
2011-02-03 10:00:00,58.61,58.68,58.42,58.45,13000.0,51.7972,51.8591,51.6293,51.6558,13000.0
2011-02-03 10:05:00,58.46,58.47,58.22,58.31,21800.0,51.6646,51.6735,51.4525,51.5321,21800.0
2011-02-03 10:10:00,58.29,58.34,58.14,58.14,20000.0,51.5144,51.5586,51.3818,51.3818,20000.0
2011-02-03 10:15:00,58.14,58.16,58.06,58.14,16800.0,51.3818,51.3995,51.3111,51.3818,16800.0
2011-02-03 10:20:00,58.13,58.2,58.11,58.17,13400.0,51.373,51.4349,51.3553,51.4083,13400.0
2011-02-03 10:25:00,58.15,58.18,58.02,58.13,19600.0,51.3907,51.4172,51.2758,51.373,19600.0
2011-02-03 10:30:00,58.16,58.18,57.99,58.14,14800.0,51.3995,51.4172,51.2493,51.3818,14800.0
2011-02-03 10:35:00,58.13,58.18,58.06,58.08,11900.0,51.373,51.4172,51.3111,51.3288,11900.0
2011-02-03 10:40:00,58.1,58.1,57.97,57.97,10800.0,51.3465,51.3465,51.2316,51.2316,10800.0
2011-02-03 10:45:00,58.0,58.17,57.96,58.11,10500.0,51.2581,51.4083,51.2228,51.3553,10500.0
2011-02-03 10:50:00,58.11,58.21,58.11,58.17,4000.0,51.3553,51.4437,51.3553,51.4083,4000.0
2011-02-03 10:55:00,58.11,58.19,58.07,58.07,9100.0,51.3553,51.426,51.32,51.32,9100.0
2011-02-03 11:00:00,58.08,58.11,57.98,58.09,50800.0,51.3288,51.3553,51.2404,51.3376,50800.0
2011-02-03 11:05:00,58.08,58.1,58.0,58.04,54100.0,51.3288,51.3465,51.2581,51.2935,54100.0
2011-02-03 11:10:00,58.04,58.13,58.04,58.13,13500.0,51.2935,51.373,51.2935,51.373,13500.0
2011-02-03 11:15:00,58.12,58.13,58.06,58.06,6400.0,51.3642,51.373,51.3111,51.3111,6400.0
2011-02-03 11:20:00,58.06,58.21,58.06,58.18,7800.0,51.3111,51.4437,51.3111,51.4172,7800.0
2011-02-03 11:25:00,58.17,58.24,58.12,58.19,13900.0,51.4083,51.4702,51.3642,51.426,13900.0
2011-02-03 11:30:00,58.18,58.21,58.16,58.21,4000.0,51.4172,51.4437,51.3995,51.4437,4000.0
2011-02-03 11:35:00,58.23,58.31,58.17,58.31,55100.0,51.4614,51.5321,51.4083,51.5321,55100.0
2011-02-03 11:40:00,58.32,58.32,58.24,58.27,9900.0,51.5409,51.5409,51.4702,51.4967,9900.0
2011-02-03 11:45:00,58.28,58.4,58.28,58.4,16500.0,51.5056,51.6116,51.5056,51.6116,16500.0
2011-02-03 11:50:00,58.39,58.45,58.31,58.45,8600.0,51.6028,51.6558,51.5321,51.6558,8600.0
2011-02-03 11:55:00,58.44,58.55,58.44,58.49,4300.0,51.647,51.7442,51.647,51.6912,4300.0
2011-02-03 12:00:00,58.48,58.74,58.47,58.63,20000.0,51.6823,51.9121,51.6735,51.8149,20000.0
2011-02-03 12:05:00,58.65,58.65,58.59,58.62,9200.0,51.8326,51.8326,51.7795,51.806,9200.0
2011-02-03 12:10:00,58.63,58.63,58.53,58.59,14500.0,51.8149,51.8149,51.7265,51.7795,14500.0
2011-02-03 12:15:00,58.59,58.62,58.55,58.62,3200.0,51.7795,51.806,51.7442,51.806,3200.0
2011-02-03 12:20:00,58.61,58.65,58.6,58.61,2800.0,51.7972,51.8326,51.7884,51.7972,2800.0
2011-02-03 12:25:00,58.59,58.59,58.54,58.57,1400.0,51.7795,51.7795,51.7353,51.7619,1400.0
2011-02-03 12:30:00,58.58,58.6,58.47,58.56,12400.0,51.7707,51.7884,51.6735,51.753,12400.0
2011-02-03 12:35:00,58.56,58.6,58.54,58.58,6700.0,51.753,51.7884,51.7353,51.7707,6700.0
2011-02-03 12:40:00,58.59,58.76,58.58,58.71,35100.0,51.7795,51.9298,51.7707,51.8856,35100.0
2011-02-03 12:45:00,58.68,58.72,58.56,58.68,5700.0,51.8591,51.8944,51.753,51.8591,5700.0
2011-02-03 12:50:00,58.67,58.67,58.56,58.64,33000.0,51.8502,51.8502,51.753,51.8237,33000.0
2011-02-03 12:55:00,58.64,58.88,58.62,58.87,32900.0,51.8237,52.0358,51.806,52.027,32900.0
2011-02-03 13:00:00,58.87,58.87,58.77,58.85,7400.0,52.027,52.027,51.9386,52.0093,7400.0
2011-02-03 13:05:00,58.86,58.9,58.8,58.89,3800.0,52.0181,52.0535,51.9651,52.0447,3800.0
2011-02-03 13:10:00,58.87,58.88,58.82,58.84,6100.0,52.027,52.0358,51.9828,52.0005,6100.0
2011-02-03 13:15:00,58.83,58.84,58.79,58.81,11300.0,51.9916,52.0005,51.9563,51.974,11300.0
2011-02-03 13:20:00,58.81,58.82,58.79,58.81,17700.0,51.974,51.9828,51.9563,51.974,17700.0
2011-02-03 13:25:00,58.81,58.87,58.77,58.86,16600.0,51.974,52.027,51.9386,52.0181,16600.0
2011-02-03 13:30:00,58.86,59.03,58.86,59.03,47900.0,52.0181,52.1684,52.0181,52.1684,47900.0
2011-02-03 13:35:00,59.02,59.93,59.02,59.82,187400.0,52.1595,52.9638,52.1595,52.8666,187400.0
2011-02-03 13:40:00,59.76,61.11,59.66,60.75,563800.0,52.8135,54.0066,52.7252,53.6884,563800.0
2011-02-03 13:45:00,60.72,61.37,60.43,60.91,387500.0,53.6619,54.2364,53.4056,53.8299,387500.0
2011-02-03 13:50:00,60.91,62.25,60.91,61.9,485800.0,53.8299,55.0141,53.8299,54.7048,485800.0
2011-02-03 13:55:00,61.9,62.82,61.66,61.75,407300.0,54.7048,55.5178,54.4927,54.5722,407300.0
2011-02-03 14:00:00,61.78,62.05,61.57,61.61,119000.0,54.5987,54.8373,54.4131,54.4485,119000.0
2011-02-03 14:05:00,61.58,61.89,61.45,61.75,136700.0,54.422,54.6959,54.3071,54.5722,136700.0
2011-02-03 14:10:00,61.7,61.87,61.56,61.87,44600.0,54.528,54.6783,54.4043,54.6783,44600.0
2011-02-03 14:15:00,61.87,62.38,61.73,62.04,145000.0,54.6783,55.129,54.5545,54.8285,145000.0
2011-02-03 14:20:00,62.08,62.19,61.73,61.76,131900.0,54.8639,54.9611,54.5545,54.581,131900.0
2011-02-03 14:25:00,61.83,61.88,61.32,61.37,77200.0,54.6429,54.6871,54.1922,54.2364,77200.0
2011-02-03 14:30:00,61.4,61.48,61.0,61.04,209200.0,54.2629,54.3336,53.9094,53.9447,209200.0
2011-02-03 14:35:00,61.03,61.08,60.66,60.94,131300.0,53.9359,53.9801,53.6089,53.8564,131300.0
2011-02-03 14:40:00,60.94,61.23,60.93,61.1,74100.0,53.8564,54.1127,53.8475,53.9978,74100.0
2011-02-03 14:45:00,61.09,61.45,61.07,61.29,110300.0,53.9889,54.3071,53.9713,54.1657,110300.0
2011-02-03 14:50:00,61.29,61.5,61.17,61.2,83400.0,54.1657,54.3513,54.0596,54.0861,83400.0
2011-02-03 14:55:00,61.2,61.45,61.15,61.27,43900.0,54.0861,54.3071,54.042,54.148,43900.0
2011-02-03 15:00:00,61.27,61.38,61.19,61.31,47900.0,54.148,54.2452,54.0773,54.1834,47900.0
2011-02-03 15:05:00,61.34,61.51,61.3,61.51,57000.0,54.2099,54.3601,54.1745,54.3601,57000.0
2011-02-03 15:10:00,61.51,61.68,61.46,61.66,79600.0,54.3601,54.5103,54.3159,54.4927,79600.0
2011-02-03 15:15:00,61.65,61.66,61.48,61.62,39200.0,54.4838,54.4927,54.3336,54.4573,39200.0
2011-02-03 15:20:00,61.61,61.69,61.53,61.59,40600.0,54.4485,54.5192,54.3778,54.4308,40600.0
2011-02-03 15:25:00,61.59,61.72,61.58,61.65,46000.0,54.4308,54.5457,54.422,54.4838,46000.0
2011-02-03 15:30:00,61.64,61.81,61.6,61.8,46000.0,54.475,54.6252,54.4396,54.6164,46000.0
2011-02-03 15:35:00,61.8,61.8,61.62,61.72,349100.0,54.6164,54.6164,54.4573,54.5457,349100.0
2011-02-03 15:40:00,61.72,61.86,61.65,61.66,70200.0,54.5457,54.6694,54.4838,54.4927,70200.0
2011-02-03 15:45:00,61.65,61.68,61.37,61.46,110800.0,54.4838,54.5103,54.2364,54.3159,110800.0
2011-02-03 15:50:00,61.47,61.58,61.33,61.39,118300.0,54.3248,54.422,54.201,54.2541,118300.0
2011-02-03 15:55:00,61.37,61.39,61.17,61.21,199000.0,54.2364,54.2541,54.0596,54.095,199000.0
2011-02-04 09:30:00,61.8,62.45,61.8,62.16,75700.0,54.6164,55.1908,54.6164,54.9346,75700.0
2011-02-04 09:35:00,62.16,62.35,61.93,62.22,58400.0,54.9346,55.1025,54.7313,54.9876,58400.0
2011-02-04 09:40:00,62.22,62.3,61.78,61.89,105100.0,54.9876,55.0583,54.5987,54.6959,105100.0
2011-02-04 09:45:00,61.93,61.98,61.83,61.9,65700.0,54.7313,54.7755,54.6429,54.7048,65700.0
2011-02-04 09:50:00,61.89,61.9,61.54,61.65,73600.0,54.6959,54.7048,54.3866,54.4838,73600.0
2011-02-04 09:55:00,61.65,61.82,61.61,61.78,40000.0,54.4838,54.6341,54.4485,54.5987,40000.0
2011-02-04 10:00:00,61.78,61.8,61.4,61.5,67600.0,54.5987,54.6164,54.2629,54.3513,67600.0
2011-02-04 10:05:00,61.45,61.45,61.16,61.24,43300.0,54.3071,54.3071,54.0508,54.1215,43300.0
2011-02-04 10:10:00,61.23,61.23,60.86,61.03,43000.0,54.1127,54.1127,53.7857,53.9359,43000.0
2011-02-04 10:15:00,61.04,61.04,60.77,60.8,27400.0,53.9447,53.9447,53.7061,53.7326,27400.0
2011-02-04 10:20:00,60.8,60.9,60.76,60.87,29300.0,53.7326,53.821,53.6973,53.7945,29300.0
2011-02-04 10:25:00,60.89,60.92,60.77,60.81,19300.0,53.8122,53.8387,53.7061,53.7415,19300.0
2011-02-04 10:30:00,60.8,60.8,60.66,60.69,18400.0,53.7326,53.7326,53.6089,53.6354,18400.0
2011-02-04 10:35:00,60.68,60.68,60.52,60.56,16600.0,53.6266,53.6266,53.4852,53.5205,16600.0
2011-02-04 10:40:00,60.57,60.64,60.48,60.64,24100.0,53.5294,53.5912,53.4498,53.5912,24100.0
2011-02-04 10:45:00,60.63,60.63,60.34,60.39,33600.0,53.5824,53.5824,53.3261,53.3703,33600.0
2011-02-04 10:50:00,60.37,60.5,60.21,60.21,44400.0,53.3526,53.4675,53.2112,53.2112,44400.0
2011-02-04 10:55:00,60.25,60.38,60.17,60.22,35200.0,53.2466,53.3615,53.1759,53.2201,35200.0
2011-02-04 11:00:00,60.19,60.34,60.13,60.13,15600.0,53.1935,53.3261,53.1405,53.1405,15600.0
2011-02-04 11:05:00,60.14,60.16,60.0,60.08,31100.0,53.1494,53.167,53.0256,53.0963,31100.0
2011-02-04 11:10:00,60.12,60.28,60.11,60.22,18200.0,53.1317,53.2731,53.1228,53.2201,18200.0
2011-02-04 11:15:00,60.18,60.26,60.0,60.23,50300.0,53.1847,53.2554,53.0256,53.2289,50300.0
2011-02-04 11:20:00,60.22,60.57,60.18,60.57,39900.0,53.2201,53.5294,53.1847,53.5294,39900.0
2011-02-04 11:25:00,60.58,60.66,60.48,60.52,50400.0,53.5382,53.6089,53.4498,53.4852,50400.0
2011-02-04 11:30:00,60.51,60.59,60.49,60.51,23900.0,53.4763,53.547,53.4587,53.4763,23900.0
2011-02-04 11:35:00,60.51,60.59,60.47,60.47,23300.0,53.4763,53.547,53.441,53.441,23300.0
2011-02-04 11:40:00,60.44,60.48,60.37,60.44,19700.0,53.4145,53.4498,53.3526,53.4145,19700.0
2011-02-04 11:45:00,60.44,60.44,60.2,60.24,18200.0,53.4145,53.4145,53.2024,53.2377,18200.0
2011-02-04 11:50:00,60.25,60.29,60.14,60.25,27300.0,53.2466,53.2819,53.1494,53.2466,27300.0
2011-02-04 11:55:00,60.25,60.34,60.09,60.1,20700.0,53.2466,53.3261,53.1052,53.114,20700.0
2011-02-04 12:00:00,60.09,60.18,60.03,60.03,17600.0,53.1052,53.1847,53.0521,53.0521,17600.0
2011-02-04 12:05:00,60.02,60.05,59.96,59.96,29200.0,53.0433,53.0698,52.9903,52.9903,29200.0
2011-02-04 12:10:00,59.96,59.98,59.9,59.92,17300.0,52.9903,53.008,52.9373,52.9549,17300.0
2011-02-04 12:15:00,59.91,59.91,59.78,59.78,29700.0,52.9461,52.9461,52.8312,52.8312,29700.0
2011-02-04 12:20:00,59.78,59.82,59.75,59.82,20300.0,52.8312,52.8666,52.8047,52.8666,20300.0
2011-02-04 12:25:00,59.82,59.98,59.82,59.95,18300.0,52.8666,53.008,52.8666,52.9814,18300.0
2011-02-04 12:30:00,59.95,60.22,59.95,60.15,19500.0,52.9814,53.2201,52.9814,53.1582,19500.0
2011-02-04 12:35:00,60.15,60.19,60.1,60.17,12700.0,53.1582,53.1935,53.114,53.1759,12700.0
2011-02-04 12:40:00,60.15,60.16,60.03,60.06,16400.0,53.1582,53.167,53.0521,53.0787,16400.0
2011-02-04 12:45:00,60.09,60.09,59.99,60.06,13100.0,53.1052,53.1052,53.0168,53.0787,13100.0
2011-02-04 12:50:00,60.05,60.18,60.04,60.16,12100.0,53.0698,53.1847,53.061,53.167,12100.0
2011-02-04 12:55:00,60.16,60.29,60.16,60.24,13400.0,53.167,53.2819,53.167,53.2377,13400.0
2011-02-04 13:00:00,60.24,60.31,60.22,60.29,18000.0,53.2377,53.2996,53.2201,53.2819,18000.0
2011-02-04 13:05:00,60.29,60.32,60.26,60.29,7400.0,53.2819,53.3084,53.2554,53.2819,7400.0
2011-02-04 13:10:00,60.27,60.38,60.18,60.37,22200.0,53.2642,53.3615,53.1847,53.3526,22200.0
2011-02-04 13:15:00,60.37,60.61,60.37,60.6,25900.0,53.3526,53.5647,53.3526,53.5559,25900.0
2011-02-04 13:20:00,60.59,60.69,60.54,60.66,15100.0,53.547,53.6354,53.5029,53.6089,15100.0
2011-02-04 13:25:00,60.67,60.8,60.64,60.74,31400.0,53.6177,53.7326,53.5912,53.6796,31400.0
2011-02-04 13:30:00,60.75,60.78,60.66,60.74,21800.0,53.6884,53.715,53.6089,53.6796,21800.0
2011-02-04 13:35:00,60.74,60.78,60.7,60.73,26800.0,53.6796,53.715,53.6443,53.6708,26800.0
2011-02-04 13:40:00,60.74,60.81,60.72,60.8,18200.0,53.6796,53.7415,53.6619,53.7326,18200.0
2011-02-04 13:45:00,60.78,60.88,60.73,60.85,28000.0,53.715,53.8033,53.6708,53.7768,28000.0
2011-02-04 13:50:00,60.85,61.0,60.83,60.99,34800.0,53.7768,53.9094,53.7592,53.9006,34800.0
2011-02-04 13:55:00,60.98,60.99,60.92,60.93,19100.0,53.8917,53.9006,53.8387,53.8475,19100.0
2011-02-04 14:00:00,60.92,60.92,60.7,60.7,24600.0,53.8387,53.8387,53.6443,53.6443,24600.0
2011-02-04 14:05:00,60.71,60.72,60.63,60.63,21500.0,53.6531,53.6619,53.5824,53.5824,21500.0
2011-02-04 14:10:00,60.62,60.62,60.54,60.58,19600.0,53.5736,53.5736,53.5029,53.5382,19600.0
2011-02-04 14:15:00,60.57,60.58,60.5,60.52,32400.0,53.5294,53.5382,53.4675,53.4852,32400.0
2011-02-04 14:20:00,60.51,60.52,60.36,60.37,84700.0,53.4763,53.4852,53.3438,53.3526,84700.0
2011-02-04 14:25:00,60.37,60.44,60.36,60.43,15100.0,53.3526,53.4145,53.3438,53.4056,15100.0
2011-02-04 14:30:00,60.43,60.52,60.43,60.52,24400.0,53.4056,53.4852,53.4056,53.4852,24400.0
2011-02-04 14:35:00,60.51,60.53,60.46,60.53,24200.0,53.4763,53.494,53.4322,53.494,24200.0
2011-02-04 14:40:00,60.55,60.56,60.5,60.52,26400.0,53.5117,53.5205,53.4675,53.4852,26400.0
2011-02-04 14:45:00,60.52,60.64,60.51,60.56,18700.0,53.4852,53.5912,53.4763,53.5205,18700.0
2011-02-04 14:50:00,60.57,60.58,60.51,60.52,26400.0,53.5294,53.5382,53.4763,53.4852,26400.0
2011-02-04 14:55:00,60.51,60.57,60.5,60.51,21900.0,53.4763,53.5294,53.4675,53.4763,21900.0
2011-02-04 15:00:00,60.51,60.57,60.47,60.54,29100.0,53.4763,53.5294,53.441,53.5029,29100.0
2011-02-04 15:05:00,60.53,60.53,60.42,60.44,26700.0,53.494,53.494,53.3968,53.4145,26700.0
2011-02-04 15:10:00,60.45,60.46,60.42,60.43,17200.0,53.4233,53.4322,53.3968,53.4056,17200.0
2011-02-04 15:15:00,60.43,60.43,60.36,60.38,28600.0,53.4056,53.4056,53.3438,53.3615,28600.0
2011-02-04 15:20:00,60.37,60.46,60.36,60.44,31200.0,53.3526,53.4322,53.3438,53.4145,31200.0
2011-02-04 15:25:00,60.43,60.44,60.39,60.41,28700.0,53.4056,53.4145,53.3703,53.388,28700.0
2011-02-04 15:30:00,60.39,60.56,60.39,60.54,36000.0,53.3703,53.5205,53.3703,53.5029,36000.0
2011-02-04 15:35:00,60.54,60.55,60.48,60.55,44500.0,53.5029,53.5117,53.4498,53.5117,44500.0
2011-02-04 15:40:00,60.55,60.57,60.36,60.42,50100.0,53.5117,53.5294,53.3438,53.3968,50100.0
2011-02-04 15:45:00,60.43,60.55,60.39,60.52,57200.0,53.4056,53.5117,53.3703,53.4852,57200.0
2011-02-04 15:50:00,60.52,60.54,60.46,60.51,42700.0,53.4852,53.5029,53.4322,53.4763,42700.0
2011-02-04 15:55:00,60.5,60.68,60.45,60.56,130800.0,53.4675,53.6266,53.4233,53.5205,130800.0
2011-02-07 09:30:00,59.17,60.38,59.16,60.04,248200.0,52.2921,53.3615,52.2833,53.061,248200.0
2011-02-07 09:35:00,60.04,60.44,60.0,60.23,303300.0,53.061,53.4145,53.0256,53.2289,303300.0
2011-02-07 09:40:00,60.22,60.29,59.85,59.97,142800.0,53.2201,53.2819,52.8931,52.9991,142800.0
2011-02-07 09:45:00,59.98,60.04,59.45,59.98,220400.0,53.008,53.061,52.5396,53.008,220400.0
2011-02-07 09:50:00,59.95,60.0,59.62,59.9,118500.0,52.9814,53.0256,52.6898,52.9373,118500.0
2011-02-07 09:55:00,59.92,60.03,59.79,59.83,105000.0,52.9549,53.0521,52.84,52.8754,105000.0
2011-02-07 10:00:00,59.83,59.86,59.4,59.45,144100.0,52.8754,52.9019,52.4954,52.5396,144100.0
2011-02-07 10:05:00,59.46,59.55,59.25,59.38,85300.0,52.5484,52.6279,52.3628,52.4777,85300.0
2011-02-07 10:10:00,59.37,59.47,59.28,59.37,68000.0,52.4689,52.5572,52.3893,52.4689,68000.0
2011-02-07 10:15:00,59.37,59.42,59.3,59.33,43600.0,52.4689,52.513,52.407,52.4335,43600.0
2011-02-07 10:20:00,59.34,59.53,59.16,59.42,72600.0,52.4423,52.6103,52.2833,52.513,72600.0
2011-02-07 10:25:00,59.43,59.48,59.25,59.27,62300.0,52.5219,52.5661,52.3628,52.3805,62300.0
2011-02-07 10:30:00,59.27,59.44,59.24,59.24,61300.0,52.3805,52.5307,52.354,52.354,61300.0
2011-02-07 10:35:00,59.24,59.25,58.95,58.95,61600.0,52.354,52.3628,52.0977,52.0977,61600.0
2011-02-07 10:40:00,58.93,59.19,58.9,59.12,46400.0,52.08,52.3098,52.0535,52.2479,46400.0
2011-02-07 10:45:00,59.13,59.13,58.82,59.01,45600.0,52.2568,52.2568,51.9828,52.1507,45600.0
2011-02-07 10:50:00,59.02,59.13,58.94,59.1,65400.0,52.1595,52.2568,52.0888,52.2302,65400.0
2011-02-07 10:55:00,59.09,59.22,59.08,59.14,17800.0,52.2214,52.3363,52.2126,52.2656,17800.0
2011-02-07 11:00:00,59.13,59.22,59.08,59.2,86900.0,52.2568,52.3363,52.2126,52.3186,86900.0
2011-02-07 11:05:00,59.22,59.37,59.19,59.33,31400.0,52.3363,52.4689,52.3098,52.4335,31400.0
2011-02-07 11:10:00,59.32,59.5,59.29,59.4,66400.0,52.4247,52.5837,52.3982,52.4954,66400.0
2011-02-07 11:15:00,59.4,59.5,59.38,59.44,38500.0,52.4954,52.5837,52.4777,52.5307,38500.0
2011-02-07 11:20:00,59.45,59.56,59.44,59.49,40700.0,52.5396,52.6368,52.5307,52.5749,40700.0
2011-02-07 11:25:00,59.48,59.53,59.4,59.43,43900.0,52.5661,52.6103,52.4954,52.5219,43900.0
2011-02-07 11:30:00,59.43,59.51,59.39,59.5,36500.0,52.5219,52.5926,52.4865,52.5837,36500.0
2011-02-07 11:35:00,59.52,59.52,59.41,59.5,21800.0,52.6014,52.6014,52.5042,52.5837,21800.0
2011-02-07 11:40:00,59.49,59.49,59.36,59.39,65000.0,52.5749,52.5749,52.46,52.4865,65000.0
2011-02-07 11:45:00,59.37,59.56,59.32,59.5,109600.0,52.4689,52.6368,52.4247,52.5837,109600.0
2011-02-07 11:50:00,59.52,59.61,59.49,59.58,101200.0,52.6014,52.681,52.5749,52.6544,101200.0
2011-02-07 11:55:00,59.59,59.68,59.54,59.6,103100.0,52.6633,52.7428,52.6191,52.6721,103100.0
2011-02-07 12:00:00,59.61,59.66,59.59,59.63,32400.0,52.681,52.7252,52.6633,52.6986,32400.0
2011-02-07 12:05:00,59.64,59.69,59.63,59.67,86500.0,52.7075,52.7517,52.6986,52.734,86500.0
2011-02-07 12:10:00,59.68,59.7,59.59,59.6,80300.0,52.7428,52.7605,52.6633,52.6721,80300.0
2011-02-07 12:15:00,59.6,59.67,59.55,59.61,60800.0,52.6721,52.734,52.6279,52.681,60800.0
2011-02-07 12:20:00,59.6,59.67,59.58,59.61,38300.0,52.6721,52.734,52.6544,52.681,38300.0
2011-02-07 12:25:00,59.6,59.62,59.41,59.41,13400.0,52.6721,52.6898,52.5042,52.5042,13400.0
2011-02-07 12:30:00,59.38,59.39,59.24,59.25,41300.0,52.4777,52.4865,52.354,52.3628,41300.0
2011-02-07 12:35:00,59.25,59.35,59.24,59.33,23700.0,52.3628,52.4512,52.354,52.4335,23700.0
2011-02-07 12:40:00,59.33,59.39,59.22,59.37,34200.0,52.4335,52.4865,52.3363,52.4689,34200.0
2011-02-07 12:45:00,59.37,59.39,59.32,59.32,29100.0,52.4689,52.4865,52.4247,52.4247,29100.0
2011-02-07 12:50:00,59.32,59.33,59.24,59.26,33000.0,52.4247,52.4335,52.354,52.3716,33000.0
2011-02-07 12:55:00,59.26,59.35,59.25,59.32,20500.0,52.3716,52.4512,52.3628,52.4247,20500.0
2011-02-07 13:00:00,59.32,59.37,59.27,59.33,23900.0,52.4247,52.4689,52.3805,52.4335,23900.0
2011-02-07 13:05:00,59.32,59.5,59.32,59.5,17500.0,52.4247,52.5837,52.4247,52.5837,17500.0
2011-02-07 13:10:00,59.5,59.51,59.45,59.46,31700.0,52.5837,52.5926,52.5396,52.5484,31700.0
2011-02-07 13:15:00,59.47,59.5,59.4,59.41,21300.0,52.5572,52.5837,52.4954,52.5042,21300.0
2011-02-07 13:20:00,59.42,59.47,59.42,59.45,19600.0,52.513,52.5572,52.513,52.5396,19600.0
2011-02-07 13:25:00,59.46,59.5,59.42,59.43,15100.0,52.5484,52.5837,52.513,52.5219,15100.0
2011-02-07 13:30:00,59.44,59.49,59.44,59.45,43900.0,52.5307,52.5749,52.5307,52.5396,43900.0
2011-02-07 13:35:00,59.45,59.49,59.44,59.47,18900.0,52.5396,52.5749,52.5307,52.5572,18900.0
2011-02-07 13:40:00,59.48,59.52,59.47,59.5,22000.0,52.5661,52.6014,52.5572,52.5837,22000.0
2011-02-07 13:45:00,59.51,59.52,59.49,59.5,61200.0,52.5926,52.6014,52.5749,52.5837,61200.0
2011-02-07 13:50:00,59.5,59.51,59.44,59.48,49300.0,52.5837,52.5926,52.5307,52.5661,49300.0
2011-02-07 13:55:00,59.48,59.48,59.4,59.46,18700.0,52.5661,52.5661,52.4954,52.5484,18700.0
2011-02-07 14:00:00,59.47,59.47,59.25,59.26,32900.0,52.5572,52.5572,52.3628,52.3716,32900.0
2011-02-07 14:05:00,59.24,59.34,59.23,59.28,18600.0,52.354,52.4423,52.3451,52.3893,18600.0
2011-02-07 14:10:00,59.28,59.28,59.13,59.18,39200.0,52.3893,52.3893,52.2568,52.3009,39200.0
2011-02-07 14:15:00,59.17,59.23,59.14,59.22,10700.0,52.2921,52.3451,52.2656,52.3363,10700.0
2011-02-07 14:20:00,59.22,59.34,59.17,59.25,13200.0,52.3363,52.4423,52.2921,52.3628,13200.0
2011-02-07 14:25:00,59.25,59.34,59.24,59.34,17800.0,52.3628,52.4423,52.354,52.4423,17800.0
2011-02-07 14:30:00,59.34,59.34,59.24,59.3,15200.0,52.4423,52.4423,52.354,52.407,15200.0
2011-02-07 14:35:00,59.31,59.34,59.15,59.16,14700.0,52.4158,52.4423,52.2744,52.2833,14700.0
2011-02-07 14:40:00,59.15,59.32,59.13,59.22,23200.0,52.2744,52.4247,52.2568,52.3363,23200.0
2011-02-07 14:45:00,59.23,59.23,59.13,59.19,24100.0,52.3451,52.3451,52.2568,52.3098,24100.0
2011-02-07 14:50:00,59.19,59.2,59.08,59.12,31800.0,52.3098,52.3186,52.2126,52.2479,31800.0
2011-02-07 14:55:00,59.12,59.15,59.09,59.14,28900.0,52.2479,52.2744,52.2214,52.2656,28900.0
2011-02-07 15:00:00,59.13,59.3,59.09,59.24,32800.0,52.2568,52.407,52.2214,52.354,32800.0
2011-02-07 15:05:00,59.24,59.24,59.1,59.11,51500.0,52.354,52.354,52.2302,52.2391,51500.0
2011-02-07 15:10:00,59.11,59.14,58.97,59.01,35200.0,52.2391,52.2656,52.1154,52.1507,35200.0
2011-02-07 15:15:00,59.01,59.05,58.96,58.97,34900.0,52.1507,52.1861,52.1065,52.1154,34900.0
2011-02-07 15:20:00,58.96,58.97,58.85,58.85,41000.0,52.1065,52.1154,52.0093,52.0093,41000.0
2011-02-07 15:25:00,58.85,58.95,58.84,58.86,38600.0,52.0093,52.0977,52.0005,52.0181,38600.0
2011-02-07 15:30:00,58.86,58.97,58.85,58.97,46700.0,52.0181,52.1154,52.0093,52.1154,46700.0
2011-02-07 15:35:00,58.97,58.97,58.82,58.83,64000.0,52.1154,52.1154,51.9828,51.9916,64000.0
2011-02-07 15:40:00,58.84,58.88,58.68,58.68,63600.0,52.0005,52.0358,51.8591,51.8591,63600.0
2011-02-07 15:45:00,58.68,58.81,58.63,58.65,85700.0,51.8591,51.974,51.8149,51.8326,85700.0
2011-02-07 15:50:00,58.64,58.7,58.52,58.52,91600.0,51.8237,51.8767,51.7177,51.7177,91600.0
2011-02-07 15:55:00,58.53,58.72,58.51,58.71,157300.0,51.7265,51.8944,51.7088,51.8856,157300.0
2011-02-08 09:30:00,58.47,58.75,58.35,58.36,48900.0,51.6735,51.9209,51.5674,51.5763,48900.0
2011-02-08 09:35:00,58.37,58.61,58.3,58.58,57800.0,51.5851,51.7972,51.5232,51.7707,57800.0
2011-02-08 09:40:00,58.58,58.59,58.44,58.51,35100.0,51.7707,51.7795,51.647,51.7088,35100.0
2011-02-08 09:45:00,58.51,58.55,58.32,58.46,43200.0,51.7088,51.7442,51.5409,51.6646,43200.0
2011-02-08 09:50:00,58.49,58.8,58.47,58.76,35200.0,51.6912,51.9651,51.6735,51.9298,35200.0
2011-02-08 09:55:00,58.77,58.78,58.52,58.7,52300.0,51.9386,51.9474,51.7177,51.8767,52300.0
2011-02-08 10:00:00,58.7,58.74,58.58,58.7,72800.0,51.8767,51.9121,51.7707,51.8767,72800.0
2011-02-08 10:05:00,58.7,58.82,58.7,58.71,41400.0,51.8767,51.9828,51.8767,51.8856,41400.0
2011-02-08 10:10:00,58.71,58.79,58.67,58.79,11600.0,51.8856,51.9563,51.8502,51.9563,11600.0
2011-02-08 10:15:00,58.79,58.79,58.6,58.63,31900.0,51.9563,51.9563,51.7884,51.8149,31900.0
2011-02-08 10:20:00,58.64,58.67,58.59,58.63,17000.0,51.8237,51.8502,51.7795,51.8149,17000.0
2011-02-08 10:25:00,58.63,58.71,58.62,58.69,22200.0,51.8149,51.8856,51.806,51.8679,22200.0
2011-02-08 10:30:00,58.68,58.71,58.62,58.68,20000.0,51.8591,51.8856,51.806,51.8591,20000.0
2011-02-08 10:35:00,58.7,58.72,58.62,58.62,25500.0,51.8767,51.8944,51.806,51.806,25500.0
2011-02-08 10:40:00,58.64,58.72,58.63,58.69,16700.0,51.8237,51.8944,51.8149,51.8679,16700.0
2011-02-08 10:45:00,58.67,58.71,58.62,58.66,9500.0,51.8502,51.8856,51.806,51.8414,9500.0
2011-02-08 10:50:00,58.66,58.7,58.6,58.67,13300.0,51.8414,51.8767,51.7884,51.8502,13300.0
2011-02-08 10:55:00,58.68,58.71,58.63,58.63,6200.0,51.8591,51.8856,51.8149,51.8149,6200.0
2011-02-08 11:00:00,58.65,58.68,58.62,58.68,15200.0,51.8326,51.8591,51.806,51.8591,15200.0
2011-02-08 11:05:00,58.67,58.67,58.61,58.63,24700.0,51.8502,51.8502,51.7972,51.8149,24700.0
2011-02-08 11:10:00,58.65,58.7,58.65,58.69,4200.0,51.8326,51.8767,51.8326,51.8679,4200.0
2011-02-08 11:15:00,58.7,58.72,58.67,58.68,12100.0,51.8767,51.8944,51.8502,51.8591,12100.0
2011-02-08 11:20:00,58.69,58.71,58.67,58.68,7300.0,51.8679,51.8856,51.8502,51.8591,7300.0
2011-02-08 11:25:00,58.69,58.71,58.67,58.71,9000.0,51.8679,51.8856,51.8502,51.8856,9000.0
2011-02-08 11:30:00,58.7,58.71,58.66,58.69,17500.0,51.8767,51.8856,51.8414,51.8679,17500.0
2011-02-08 11:35:00,58.69,58.7,58.61,58.62,8700.0,51.8679,51.8767,51.7972,51.806,8700.0
2011-02-08 11:40:00,58.63,58.66,58.42,58.42,12500.0,51.8149,51.8414,51.6293,51.6293,12500.0
2011-02-08 11:45:00,58.43,58.48,58.43,58.46,9400.0,51.6381,51.6823,51.6381,51.6646,9400.0
2011-02-08 11:50:00,58.46,58.49,58.45,58.49,8000.0,51.6646,51.6912,51.6558,51.6912,8000.0
2011-02-08 11:55:00,58.48,58.48,58.38,58.46,6200.0,51.6823,51.6823,51.5939,51.6646,6200.0
2011-02-08 12:00:00,58.45,58.47,58.37,58.37,8800.0,51.6558,51.6735,51.5851,51.5851,8800.0
2011-02-08 12:05:00,58.35,58.38,58.27,58.34,36800.0,51.5674,51.5939,51.4967,51.5586,36800.0
2011-02-08 12:10:00,58.34,58.44,58.34,58.43,14700.0,51.5586,51.647,51.5586,51.6381,14700.0
2011-02-08 12:15:00,58.43,58.48,58.4,58.42,14400.0,51.6381,51.6823,51.6116,51.6293,14400.0
2011-02-08 12:20:00,58.4,58.43,58.38,58.38,11000.0,51.6116,51.6381,51.5939,51.5939,11000.0
2011-02-08 12:25:00,58.39,58.43,58.34,58.4,19700.0,51.6028,51.6381,51.5586,51.6116,19700.0
2011-02-08 12:30:00,58.39,58.41,58.3,58.3,10100.0,51.6028,51.6204,51.5232,51.5232,10100.0
2011-02-08 12:35:00,58.31,58.37,58.29,58.37,2900.0,51.5321,51.5851,51.5144,51.5851,2900.0
2011-02-08 12:40:00,58.36,58.37,58.31,58.35,9100.0,51.5763,51.5851,51.5321,51.5674,9100.0
2011-02-08 12:45:00,58.36,58.4,58.31,58.32,6100.0,51.5763,51.6116,51.5321,51.5409,6100.0
2011-02-08 12:50:00,58.32,58.33,58.3,58.3,4500.0,51.5409,51.5497,51.5232,51.5232,4500.0
2011-02-08 12:55:00,58.3,58.32,58.16,58.2,11600.0,51.5232,51.5409,51.3995,51.4349,11600.0
2011-02-08 13:00:00,58.21,58.22,58.14,58.15,21000.0,51.4437,51.4525,51.3818,51.3907,21000.0
2011-02-08 13:05:00,58.16,58.16,58.14,58.15,9400.0,51.3995,51.3995,51.3818,51.3907,9400.0
2011-02-08 13:10:00,58.14,58.15,58.01,58.01,53000.0,51.3818,51.3907,51.2669,51.2669,53000.0
2011-02-08 13:15:00,58.02,58.09,58.01,58.09,12800.0,51.2758,51.3376,51.2669,51.3376,12800.0
2011-02-08 13:20:00,58.1,58.19,58.09,58.13,9700.0,51.3465,51.426,51.3376,51.373,9700.0
2011-02-08 13:25:00,58.14,58.16,58.03,58.06,15900.0,51.3818,51.3995,51.2846,51.3111,15900.0
2011-02-08 13:30:00,58.07,58.09,58.06,58.08,11500.0,51.32,51.3376,51.3111,51.3288,11500.0
2011-02-08 13:35:00,58.08,58.08,58.03,58.05,10300.0,51.3288,51.3288,51.2846,51.3023,10300.0
2011-02-08 13:40:00,58.06,58.06,58.05,58.05,16500.0,51.3111,51.3111,51.3023,51.3023,16500.0
2011-02-08 13:45:00,58.05,58.05,57.97,58.01,33500.0,51.3023,51.3023,51.2316,51.2669,33500.0
2011-02-08 13:50:00,58.0,58.13,58.0,58.12,20500.0,51.2581,51.373,51.2581,51.3642,20500.0
2011-02-08 13:55:00,58.12,58.17,58.11,58.14,14400.0,51.3642,51.4083,51.3553,51.3818,14400.0
2011-02-08 14:00:00,58.14,58.2,58.13,58.18,13900.0,51.3818,51.4349,51.373,51.4172,13900.0
2011-02-08 14:05:00,58.18,58.21,58.18,58.19,17200.0,51.4172,51.4437,51.4172,51.426,17200.0
2011-02-08 14:10:00,58.19,58.26,58.19,58.25,13500.0,51.426,51.4879,51.426,51.479,13500.0
2011-02-08 14:15:00,58.25,58.28,58.25,58.27,16000.0,51.479,51.5056,51.479,51.4967,16000.0
2011-02-08 14:20:00,58.27,58.27,58.24,58.25,18300.0,51.4967,51.4967,51.4702,51.479,18300.0
2011-02-08 14:25:00,58.25,58.32,58.25,58.32,21200.0,51.479,51.5409,51.479,51.5409,21200.0
2011-02-08 14:30:00,58.32,58.43,58.32,58.42,11200.0,51.5409,51.6381,51.5409,51.6293,11200.0
2011-02-08 14:35:00,58.42,58.47,58.42,58.43,22600.0,51.6293,51.6735,51.6293,51.6381,22600.0
2011-02-08 14:40:00,58.44,58.45,58.43,58.44,24000.0,51.647,51.6558,51.6381,51.647,24000.0
2011-02-08 14:45:00,58.43,58.45,58.41,58.45,12300.0,51.6381,51.6558,51.6204,51.6558,12300.0
2011-02-08 14:50:00,58.45,58.47,58.43,58.46,12400.0,51.6558,51.6735,51.6381,51.6646,12400.0
2011-02-08 14:55:00,58.45,58.46,58.38,58.38,16200.0,51.6558,51.6646,51.5939,51.5939,16200.0
2011-02-08 15:00:00,58.38,58.42,58.37,58.39,18400.0,51.5939,51.6293,51.5851,51.6028,18400.0
2011-02-08 15:05:00,58.39,58.44,58.38,58.44,29900.0,51.6028,51.647,51.5939,51.647,29900.0
2011-02-08 15:10:00,58.43,58.43,58.4,58.42,17900.0,51.6381,51.6381,51.6116,51.6293,17900.0
2011-02-08 15:15:00,58.42,58.42,58.41,58.42,11800.0,51.6293,51.6293,51.6204,51.6293,11800.0
2011-02-08 15:20:00,58.42,58.44,58.42,58.44,12200.0,51.6293,51.647,51.6293,51.647,12200.0
2011-02-08 15:25:00,58.44,58.45,58.42,58.43,17300.0,51.647,51.6558,51.6293,51.6381,17300.0
2011-02-08 15:30:00,58.42,58.44,58.38,58.43,42600.0,51.6293,51.647,51.5939,51.6381,42600.0
2011-02-08 15:35:00,58.43,58.46,58.4,58.43,37500.0,51.6381,51.6646,51.6116,51.6381,37500.0
2011-02-08 15:40:00,58.44,58.48,58.42,58.44,20300.0,51.647,51.6823,51.6293,51.647,20300.0
2011-02-08 15:45:00,58.44,58.46,58.4,58.43,29600.0,51.647,51.6646,51.6116,51.6381,29600.0
2011-02-08 15:50:00,58.43,58.44,58.35,58.35,56500.0,51.6381,51.647,51.5674,51.5674,56500.0
2011-02-08 15:55:00,58.35,58.36,58.29,58.31,76000.0,51.5674,51.5763,51.5144,51.5321,76000.0
2011-02-09 09:30:00,58.33,58.72,58.16,58.52,35400.0,51.5497,51.8944,51.3995,51.7177,35400.0
2011-02-09 09:35:00,58.53,58.68,58.35,58.64,31200.0,51.7265,51.8591,51.5674,51.8237,31200.0
2011-02-09 09:40:00,58.65,58.78,58.48,58.7,15100.0,51.8326,51.9474,51.6823,51.8767,15100.0
2011-02-09 09:45:00,58.7,58.74,58.54,58.68,20700.0,51.8767,51.9121,51.7353,51.8591,20700.0
2011-02-09 09:50:00,58.68,58.75,58.6,58.73,25100.0,51.8591,51.9209,51.7884,51.9033,25100.0
2011-02-09 09:55:00,58.72,58.94,58.72,58.91,26800.0,51.8944,52.0888,51.8944,52.0623,26800.0
2011-02-09 10:00:00,58.91,59.23,58.89,59.2,57200.0,52.0623,52.3451,52.0447,52.3186,57200.0
2011-02-09 10:05:00,59.2,59.2,58.95,58.96,57300.0,52.3186,52.3186,52.0977,52.1065,57300.0
2011-02-09 10:10:00,58.96,58.98,58.9,58.95,24700.0,52.1065,52.1242,52.0535,52.0977,24700.0
2011-02-09 10:15:00,58.94,58.94,58.82,58.87,11100.0,52.0888,52.0888,51.9828,52.027,11100.0
2011-02-09 10:20:00,58.89,58.92,58.85,58.85,7800.0,52.0447,52.0712,52.0093,52.0093,7800.0
2011-02-09 10:25:00,58.87,58.94,58.84,58.88,11900.0,52.027,52.0888,52.0005,52.0358,11900.0
2011-02-09 10:30:00,58.88,58.97,58.88,58.97,47400.0,52.0358,52.1154,52.0358,52.1154,47400.0
2011-02-09 10:35:00,58.97,59.04,58.91,59.03,45900.0,52.1154,52.1772,52.0623,52.1684,45900.0
2011-02-09 10:40:00,59.03,59.03,58.95,58.98,36900.0,52.1684,52.1684,52.0977,52.1242,36900.0
2011-02-09 10:45:00,58.97,59.03,58.96,59.01,19300.0,52.1154,52.1684,52.1065,52.1507,19300.0
2011-02-09 10:50:00,59.01,59.02,58.9,58.95,8600.0,52.1507,52.1595,52.0535,52.0977,8600.0
2011-02-09 10:55:00,58.96,58.96,58.88,58.88,3400.0,52.1065,52.1065,52.0358,52.0358,3400.0
2011-02-09 11:00:00,58.88,58.9,58.86,58.86,5200.0,52.0358,52.0535,52.0181,52.0181,5200.0
2011-02-09 11:05:00,58.86,58.86,58.81,58.83,5200.0,52.0181,52.0181,51.974,51.9916,5200.0
2011-02-09 11:10:00,58.82,58.83,58.69,58.7,11900.0,51.9828,51.9916,51.8679,51.8767,11900.0
2011-02-09 11:15:00,58.69,58.69,58.57,58.57,18300.0,51.8679,51.8679,51.7619,51.7619,18300.0
2011-02-09 11:20:00,58.57,58.59,58.46,58.51,29100.0,51.7619,51.7795,51.6646,51.7088,29100.0
2011-02-09 11:25:00,58.51,58.52,58.4,58.49,17700.0,51.7088,51.7177,51.6116,51.6912,17700.0
2011-02-09 11:30:00,58.48,58.53,58.46,58.49,7600.0,51.6823,51.7265,51.6646,51.6912,7600.0
2011-02-09 11:35:00,58.5,58.53,58.47,58.48,28400.0,51.7,51.7265,51.6735,51.6823,28400.0
2011-02-09 11:40:00,58.47,58.52,58.47,58.5,9400.0,51.6735,51.7177,51.6735,51.7,9400.0
2011-02-09 11:45:00,58.49,58.5,58.47,58.47,16400.0,51.6912,51.7,51.6735,51.6735,16400.0
2011-02-09 11:50:00,58.47,58.47,58.39,58.41,12200.0,51.6735,51.6735,51.6028,51.6204,12200.0
2011-02-09 11:55:00,58.38,58.4,58.33,58.33,8500.0,51.5939,51.6116,51.5497,51.5497,8500.0
2011-02-09 12:00:00,58.32,58.43,58.32,58.38,11600.0,51.5409,51.6381,51.5409,51.5939,11600.0
2011-02-09 12:05:00,58.38,58.41,58.35,58.39,15300.0,51.5939,51.6204,51.5674,51.6028,15300.0
2011-02-09 12:10:00,58.4,58.41,58.34,58.4,16900.0,51.6116,51.6204,51.5586,51.6116,16900.0
2011-02-09 12:15:00,58.39,58.41,58.32,58.32,42100.0,51.6028,51.6204,51.5409,51.5409,42100.0
2011-02-09 12:20:00,58.29,58.38,58.29,58.35,21900.0,51.5144,51.5939,51.5144,51.5674,21900.0
2011-02-09 12:25:00,58.35,58.36,58.27,58.35,20700.0,51.5674,51.5763,51.4967,51.5674,20700.0
2011-02-09 12:30:00,58.35,58.4,58.35,58.38,10500.0,51.5674,51.6116,51.5674,51.5939,10500.0
2011-02-09 12:35:00,58.38,58.39,58.33,58.35,9100.0,51.5939,51.6028,51.5497,51.5674,9100.0
2011-02-09 12:40:00,58.35,58.4,58.34,58.38,20500.0,51.5674,51.6116,51.5586,51.5939,20500.0
2011-02-09 12:45:00,58.37,58.39,58.34,58.39,8600.0,51.5851,51.6028,51.5586,51.6028,8600.0
2011-02-09 12:50:00,58.39,58.39,58.34,58.36,6200.0,51.6028,51.6028,51.5586,51.5763,6200.0
2011-02-09 12:55:00,58.37,58.43,58.37,58.4,45900.0,51.5851,51.6381,51.5851,51.6116,45900.0
2011-02-09 13:00:00,58.38,58.48,58.38,58.41,23900.0,51.5939,51.6823,51.5939,51.6204,23900.0
2011-02-09 13:05:00,58.42,58.48,58.42,58.45,6200.0,51.6293,51.6823,51.6293,51.6558,6200.0
2011-02-09 13:10:00,58.45,58.45,58.39,58.41,10900.0,51.6558,51.6558,51.6028,51.6204,10900.0
2011-02-09 13:15:00,58.4,58.49,58.4,58.49,10100.0,51.6116,51.6912,51.6116,51.6912,10100.0
2011-02-09 13:20:00,58.48,58.52,58.42,58.47,11500.0,51.6823,51.7177,51.6293,51.6735,11500.0
2011-02-09 13:25:00,58.47,58.5,58.44,58.46,8200.0,51.6735,51.7,51.647,51.6646,8200.0
2011-02-09 13:30:00,58.47,58.51,58.47,58.5,5200.0,51.6735,51.7088,51.6735,51.7,5200.0
2011-02-09 13:35:00,58.49,58.51,58.45,58.45,12200.0,51.6912,51.7088,51.6558,51.6558,12200.0
2011-02-09 13:40:00,58.43,58.47,58.41,58.42,8200.0,51.6381,51.6735,51.6204,51.6293,8200.0
2011-02-09 13:45:00,58.42,58.43,58.39,58.39,14800.0,51.6293,51.6381,51.6028,51.6028,14800.0
2011-02-09 13:50:00,58.38,58.38,58.33,58.35,16000.0,51.5939,51.5939,51.5497,51.5674,16000.0
2011-02-09 13:55:00,58.34,58.35,58.3,58.31,53300.0,51.5586,51.5674,51.5232,51.5321,53300.0
2011-02-09 14:00:00,58.29,58.3,58.25,58.25,14600.0,51.5144,51.5232,51.479,51.479,14600.0
2011-02-09 14:05:00,58.26,58.27,58.21,58.26,13300.0,51.4879,51.4967,51.4437,51.4879,13300.0
2011-02-09 14:10:00,58.26,58.32,58.26,58.32,5200.0,51.4879,51.5409,51.4879,51.5409,5200.0
2011-02-09 14:15:00,58.32,58.36,58.3,58.3,15100.0,51.5409,51.5763,51.5232,51.5232,15100.0
2011-02-09 14:20:00,58.31,58.39,58.31,58.31,10400.0,51.5321,51.6028,51.5321,51.5321,10400.0
2011-02-09 14:25:00,58.31,58.41,58.27,58.41,13100.0,51.5321,51.6204,51.4967,51.6204,13100.0
2011-02-09 14:30:00,58.4,58.45,58.35,58.38,14200.0,51.6116,51.6558,51.5674,51.5939,14200.0
2011-02-09 14:35:00,58.41,58.41,58.26,58.28,10400.0,51.6204,51.6204,51.4879,51.5056,10400.0
2011-02-09 14:40:00,58.29,58.33,58.24,58.29,12400.0,51.5144,51.5497,51.4702,51.5144,12400.0
2011-02-09 14:45:00,58.29,58.31,58.27,58.27,25700.0,51.5144,51.5321,51.4967,51.4967,25700.0
2011-02-09 14:50:00,58.27,58.33,58.24,58.27,15000.0,51.4967,51.5497,51.4702,51.4967,15000.0
2011-02-09 14:55:00,58.25,58.28,58.22,58.23,8000.0,51.479,51.5056,51.4525,51.4614,8000.0
2011-02-09 15:00:00,58.23,58.34,58.23,58.32,14800.0,51.4614,51.5586,51.4614,51.5409,14800.0
2011-02-09 15:05:00,58.32,58.36,58.3,58.3,14300.0,51.5409,51.5763,51.5232,51.5232,14300.0
2011-02-09 15:10:00,58.29,58.36,58.29,58.35,21400.0,51.5144,51.5763,51.5144,51.5674,21400.0
2011-02-09 15:15:00,58.36,58.38,58.31,58.31,11200.0,51.5763,51.5939,51.5321,51.5321,11200.0
2011-02-09 15:20:00,58.32,58.34,58.29,58.31,11500.0,51.5409,51.5586,51.5144,51.5321,11500.0
2011-02-09 15:25:00,58.32,58.38,58.3,58.33,18100.0,51.5409,51.5939,51.5232,51.5497,18100.0
2011-02-09 15:30:00,58.33,58.38,58.31,58.35,25600.0,51.5497,51.5939,51.5321,51.5674,25600.0
2011-02-09 15:35:00,58.35,58.41,58.35,58.41,24100.0,51.5674,51.6204,51.5674,51.6204,24100.0
2011-02-09 15:40:00,58.41,58.42,58.37,58.4,88900.0,51.6204,51.6293,51.5851,51.6116,88900.0
2011-02-09 15:45:00,58.4,58.48,58.39,58.46,79800.0,51.6116,51.6823,51.6028,51.6646,79800.0
2011-02-09 15:50:00,58.46,58.46,58.38,58.46,51500.0,51.6646,51.6646,51.5939,51.6646,51500.0
2011-02-09 15:55:00,58.47,58.57,58.47,58.57,109200.0,51.6735,51.7619,51.6735,51.7619,109200.0
2011-02-10 09:30:00,57.85,58.43,57.8,58.43,80200.0,51.1255,51.6381,51.0814,51.6381,80200.0
2011-02-10 09:35:00,58.36,58.46,58.21,58.32,18500.0,51.5763,51.6646,51.4437,51.5409,18500.0
2011-02-10 09:40:00,58.33,58.5,58.33,58.43,21700.0,51.5497,51.7,51.5497,51.6381,21700.0
2011-02-10 09:45:00,58.43,58.43,58.2,58.3,35500.0,51.6381,51.6381,51.4349,51.5232,35500.0
2011-02-10 09:50:00,58.3,58.55,58.28,58.55,25900.0,51.5232,51.7442,51.5056,51.7442,25900.0
2011-02-10 09:55:00,58.55,58.57,58.3,58.3,29600.0,51.7442,51.7619,51.5232,51.5232,29600.0
2011-02-10 10:00:00,58.32,58.33,58.17,58.2,40900.0,51.5409,51.5497,51.4083,51.4349,40900.0
2011-02-10 10:05:00,58.21,58.27,58.19,58.22,17400.0,51.4437,51.4967,51.426,51.4525,17400.0
2011-02-10 10:10:00,58.22,58.36,58.22,58.35,13200.0,51.4525,51.5763,51.4525,51.5674,13200.0
2011-02-10 10:15:00,58.39,58.44,58.34,58.39,9300.0,51.6028,51.647,51.5586,51.6028,9300.0
2011-02-10 10:20:00,58.39,58.51,58.39,58.45,14800.0,51.6028,51.7088,51.6028,51.6558,14800.0
2011-02-10 10:25:00,58.44,58.54,58.42,58.45,14200.0,51.647,51.7353,51.6293,51.6558,14200.0
2011-02-10 10:30:00,58.48,58.48,58.35,58.37,16800.0,51.6823,51.6823,51.5674,51.5851,16800.0
2011-02-10 10:35:00,58.36,58.4,58.29,58.29,17100.0,51.5763,51.6116,51.5144,51.5144,17100.0
2011-02-10 10:40:00,58.3,58.32,58.21,58.31,30800.0,51.5232,51.5409,51.4437,51.5321,30800.0
2011-02-10 10:45:00,58.32,58.42,58.31,58.37,11900.0,51.5409,51.6293,51.5321,51.5851,11900.0
2011-02-10 10:50:00,58.36,58.36,58.27,58.27,8300.0,51.5763,51.5763,51.4967,51.4967,8300.0
2011-02-10 10:55:00,58.28,58.32,58.28,58.28,11600.0,51.5056,51.5409,51.5056,51.5056,11600.0
2011-02-10 11:00:00,58.26,58.32,58.22,58.23,15400.0,51.4879,51.5409,51.4525,51.4614,15400.0
2011-02-10 11:05:00,58.22,58.26,58.16,58.16,25500.0,51.4525,51.4879,51.3995,51.3995,25500.0
2011-02-10 11:10:00,58.16,58.16,58.09,58.15,26700.0,51.3995,51.3995,51.3376,51.3907,26700.0
2011-02-10 11:15:00,58.16,58.22,58.07,58.08,21100.0,51.3995,51.4525,51.32,51.3288,21100.0
2011-02-10 11:20:00,58.09,58.14,58.04,58.14,7800.0,51.3376,51.3818,51.2935,51.3818,7800.0
2011-02-10 11:25:00,58.13,58.21,58.11,58.21,15000.0,51.373,51.4437,51.3553,51.4437,15000.0
2011-02-10 11:30:00,58.22,58.28,58.1,58.12,59300.0,51.4525,51.5056,51.3465,51.3642,59300.0
2011-02-10 11:35:00,58.13,58.34,58.13,58.3,13200.0,51.373,51.5586,51.373,51.5232,13200.0
2011-02-10 11:40:00,58.29,58.29,58.18,58.18,10800.0,51.5144,51.5144,51.4172,51.4172,10800.0
2011-02-10 11:45:00,58.2,58.29,58.19,58.22,7400.0,51.4349,51.5144,51.426,51.4525,7400.0
2011-02-10 11:50:00,58.22,58.25,58.14,58.14,5000.0,51.4525,51.479,51.3818,51.3818,5000.0
2011-02-10 11:55:00,58.16,58.26,58.13,58.25,13800.0,51.3995,51.4879,51.373,51.479,13800.0
2011-02-10 12:00:00,58.25,58.31,58.22,58.27,22300.0,51.479,51.5321,51.4525,51.4967,22300.0
2011-02-10 12:05:00,58.27,58.33,58.26,58.3,6000.0,51.4967,51.5497,51.4879,51.5232,6000.0
2011-02-10 12:10:00,58.29,58.32,58.23,58.23,6600.0,51.5144,51.5409,51.4614,51.4614,6600.0
2011-02-10 12:15:00,58.23,58.24,58.15,58.17,8100.0,51.4614,51.4702,51.3907,51.4083,8100.0
2011-02-10 12:20:00,58.17,58.23,58.17,58.22,8800.0,51.4083,51.4614,51.4083,51.4525,8800.0
2011-02-10 12:25:00,58.21,58.26,58.19,58.23,6000.0,51.4437,51.4879,51.426,51.4614,6000.0
2011-02-10 12:30:00,58.23,58.31,58.21,58.21,6300.0,51.4614,51.5321,51.4437,51.4437,6300.0
2011-02-10 12:35:00,58.21,58.24,58.17,58.18,4600.0,51.4437,51.4702,51.4083,51.4172,4600.0
2011-02-10 12:40:00,58.18,58.19,58.12,58.12,5700.0,51.4172,51.426,51.3642,51.3642,5700.0
2011-02-10 12:45:00,58.13,58.16,58.11,58.12,3000.0,51.373,51.3995,51.3553,51.3642,3000.0
2011-02-10 12:50:00,58.12,58.21,58.12,58.2,11500.0,51.3642,51.4437,51.3642,51.4349,11500.0
2011-02-10 12:55:00,58.2,58.27,58.18,58.19,13600.0,51.4349,51.4967,51.4172,51.426,13600.0
2011-02-10 13:00:00,58.19,58.21,58.12,58.12,11200.0,51.426,51.4437,51.3642,51.3642,11200.0
2011-02-10 13:05:00,58.13,58.14,58.11,58.12,2600.0,51.373,51.3818,51.3553,51.3642,2600.0
2011-02-10 13:10:00,58.11,58.13,58.1,58.11,3700.0,51.3553,51.373,51.3465,51.3553,3700.0
2011-02-10 13:15:00,58.11,58.18,58.11,58.16,4900.0,51.3553,51.4172,51.3553,51.3995,4900.0
2011-02-10 13:20:00,58.17,58.18,58.14,58.14,3400.0,51.4083,51.4172,51.3818,51.3818,3400.0
2011-02-10 13:25:00,58.14,58.15,58.09,58.1,11600.0,51.3818,51.3907,51.3376,51.3465,11600.0
2011-02-10 13:30:00,58.08,58.11,58.06,58.08,10500.0,51.3288,51.3553,51.3111,51.3288,10500.0
2011-02-10 13:35:00,58.09,58.11,58.08,58.09,8700.0,51.3376,51.3553,51.3288,51.3376,8700.0
2011-02-10 13:40:00,58.1,58.11,58.08,58.1,6800.0,51.3465,51.3553,51.3288,51.3465,6800.0
2011-02-10 13:45:00,58.09,58.17,58.09,58.13,7200.0,51.3376,51.4083,51.3376,51.373,7200.0
2011-02-10 13:50:00,58.12,58.15,58.11,58.14,4700.0,51.3642,51.3907,51.3553,51.3818,4700.0
2011-02-10 13:55:00,58.15,58.16,58.07,58.08,7600.0,51.3907,51.3995,51.32,51.3288,7600.0
2011-02-10 14:00:00,58.08,58.31,58.08,58.28,22400.0,51.3288,51.5321,51.3288,51.5056,22400.0
2011-02-10 14:05:00,58.29,58.31,58.22,58.22,11700.0,51.5144,51.5321,51.4525,51.4525,11700.0
2011-02-10 14:10:00,58.23,58.43,58.23,58.42,12600.0,51.4614,51.6381,51.4614,51.6293,12600.0
2011-02-10 14:15:00,58.42,58.45,58.39,58.39,16700.0,51.6293,51.6558,51.6028,51.6028,16700.0
2011-02-10 14:20:00,58.38,58.46,58.38,58.44,9700.0,51.5939,51.6646,51.5939,51.647,9700.0
2011-02-10 14:25:00,58.43,58.5,58.42,58.44,7300.0,51.6381,51.7,51.6293,51.647,7300.0
2011-02-10 14:30:00,58.46,58.47,58.41,58.46,6400.0,51.6646,51.6735,51.6204,51.6646,6400.0
2011-02-10 14:35:00,58.47,58.53,58.41,58.48,11800.0,51.6735,51.7265,51.6204,51.6823,11800.0
2011-02-10 14:40:00,58.49,58.51,58.46,58.51,6200.0,51.6912,51.7088,51.6646,51.7088,6200.0
2011-02-10 14:45:00,58.5,58.51,58.42,58.42,3900.0,51.7,51.7088,51.6293,51.6293,3900.0
2011-02-10 14:50:00,58.42,58.51,58.39,58.45,15800.0,51.6293,51.7088,51.6028,51.6558,15800.0
2011-02-10 14:55:00,58.45,58.48,58.38,58.47,10700.0,51.6558,51.6823,51.5939,51.6735,10700.0
2011-02-10 15:00:00,58.47,58.49,58.43,58.43,23200.0,51.6735,51.6912,51.6381,51.6381,23200.0
2011-02-10 15:05:00,58.43,58.43,58.34,58.35,8900.0,51.6381,51.6381,51.5586,51.5674,8900.0
2011-02-10 15:10:00,58.35,58.39,58.32,58.34,17500.0,51.5674,51.6028,51.5409,51.5586,17500.0
2011-02-10 15:15:00,58.34,58.43,58.32,58.39,32200.0,51.5586,51.6381,51.5409,51.6028,32200.0
2011-02-10 15:20:00,58.4,58.42,58.36,58.38,6000.0,51.6116,51.6293,51.5763,51.5939,6000.0
2011-02-10 15:25:00,58.39,58.45,58.38,58.44,9800.0,51.6028,51.6558,51.5939,51.647,9800.0
2011-02-10 15:30:00,58.44,58.49,58.4,58.48,22400.0,51.647,51.6912,51.6116,51.6823,22400.0
2011-02-10 15:35:00,58.47,58.49,58.4,58.48,21600.0,51.6735,51.6912,51.6116,51.6823,21600.0
2011-02-10 15:40:00,58.45,58.48,58.41,58.44,15400.0,51.6558,51.6823,51.6204,51.647,15400.0
2011-02-10 15:45:00,58.46,58.63,58.46,58.6,62700.0,51.6646,51.8149,51.6646,51.7884,62700.0
2011-02-10 15:50:00,58.59,58.6,58.34,58.35,47400.0,51.7795,51.7884,51.5586,51.5674,47400.0
2011-02-10 15:55:00,58.36,58.58,58.35,58.55,64400.0,51.5763,51.7707,51.5674,51.7442,64400.0
2011-02-11 09:30:00,58.45,58.46,58.29,58.29,13400.0,51.6558,51.6646,51.5144,51.5144,13400.0
2011-02-11 09:35:00,58.31,58.71,58.31,58.68,10900.0,51.5321,51.8856,51.5321,51.8591,10900.0
2011-02-11 09:40:00,58.63,58.83,58.61,58.68,13600.0,51.8149,51.9916,51.7972,51.8591,13600.0
2011-02-11 09:45:00,58.69,58.74,58.53,58.6,53000.0,51.8679,51.9121,51.7265,51.7884,53000.0
2011-02-11 09:50:00,58.6,58.75,58.54,58.74,10400.0,51.7884,51.9209,51.7353,51.9121,10400.0
2011-02-11 09:55:00,58.73,58.86,58.72,58.78,59100.0,51.9033,52.0181,51.8944,51.9474,59100.0
2011-02-11 10:00:00,58.79,58.87,58.75,58.8,16100.0,51.9563,52.027,51.9209,51.9651,16100.0
2011-02-11 10:05:00,58.79,58.82,58.75,58.77,19300.0,51.9563,51.9828,51.9209,51.9386,19300.0
2011-02-11 10:10:00,58.77,58.8,58.75,58.75,14200.0,51.9386,51.9651,51.9209,51.9209,14200.0
2011-02-11 10:15:00,58.75,58.81,58.75,58.75,28800.0,51.9209,51.974,51.9209,51.9209,28800.0
2011-02-11 10:20:00,58.75,58.8,58.73,58.77,12200.0,51.9209,51.9651,51.9033,51.9386,12200.0
2011-02-11 10:25:00,58.77,58.84,58.77,58.78,5900.0,51.9386,52.0005,51.9386,51.9474,5900.0
2011-02-11 10:30:00,58.75,58.81,58.75,58.8,3100.0,51.9209,51.974,51.9209,51.9651,3100.0
2011-02-11 10:35:00,58.8,58.8,58.73,58.75,4400.0,51.9651,51.9651,51.9033,51.9209,4400.0
2011-02-11 10:40:00,58.76,58.77,58.75,58.75,2600.0,51.9298,51.9386,51.9209,51.9209,2600.0
2011-02-11 10:45:00,58.74,58.81,58.74,58.81,6300.0,51.9121,51.974,51.9121,51.974,6300.0
2011-02-11 10:50:00,58.82,58.84,58.77,58.83,5500.0,51.9828,52.0005,51.9386,51.9916,5500.0
2011-02-11 10:55:00,58.84,58.88,58.76,58.82,10300.0,52.0005,52.0358,51.9298,51.9828,10300.0
2011-02-11 11:00:00,58.83,59.02,58.77,58.91,13900.0,51.9916,52.1595,51.9386,52.0623,13900.0
2011-02-11 11:05:00,58.94,58.94,58.84,58.87,6700.0,52.0888,52.0888,52.0005,52.027,6700.0
2011-02-11 11:10:00,58.85,58.86,58.78,58.8,4800.0,52.0093,52.0181,51.9474,51.9651,4800.0
2011-02-11 11:15:00,58.79,58.82,58.75,58.79,9700.0,51.9563,51.9828,51.9209,51.9563,9700.0
2011-02-11 11:20:00,58.81,58.9,58.79,58.89,6500.0,51.974,52.0535,51.9563,52.0447,6500.0
2011-02-11 11:25:00,58.9,58.9,58.83,58.85,4900.0,52.0535,52.0535,51.9916,52.0093,4900.0
2011-02-11 11:30:00,58.85,58.87,58.77,58.78,4600.0,52.0093,52.027,51.9386,51.9474,4600.0
2011-02-11 11:35:00,58.78,58.86,58.74,58.83,9300.0,51.9474,52.0181,51.9121,51.9916,9300.0
2011-02-11 11:40:00,58.83,58.86,58.81,58.82,7500.0,51.9916,52.0181,51.974,51.9828,7500.0
2011-02-11 11:45:00,58.83,58.86,58.7,58.72,11200.0,51.9916,52.0181,51.8767,51.8944,11200.0
2011-02-11 11:50:00,58.72,58.83,58.71,58.71,15100.0,51.8944,51.9916,51.8856,51.8856,15100.0
2011-02-11 11:55:00,58.69,58.78,58.69,58.75,12000.0,51.8679,51.9474,51.8679,51.9209,12000.0
2011-02-11 12:00:00,58.73,58.81,58.7,58.72,9100.0,51.9033,51.974,51.8767,51.8944,9100.0
2011-02-11 12:05:00,58.72,58.78,58.7,58.71,12900.0,51.8944,51.9474,51.8767,51.8856,12900.0
2011-02-11 12:10:00,58.7,58.7,58.6,58.67,19400.0,51.8767,51.8767,51.7884,51.8502,19400.0
2011-02-11 12:15:00,58.67,58.69,58.58,58.59,6400.0,51.8502,51.8679,51.7707,51.7795,6400.0
2011-02-11 12:20:00,58.59,58.65,58.56,58.62,9000.0,51.7795,51.8326,51.753,51.806,9000.0
2011-02-11 12:25:00,58.61,58.63,58.53,58.54,7500.0,51.7972,51.8149,51.7265,51.7353,7500.0
2011-02-11 12:30:00,58.53,58.63,58.53,58.57,11000.0,51.7265,51.8149,51.7265,51.7619,11000.0
2011-02-11 12:35:00,58.57,58.59,58.5,58.52,12600.0,51.7619,51.7795,51.7,51.7177,12600.0
2011-02-11 12:40:00,58.51,58.58,58.46,58.46,10500.0,51.7088,51.7707,51.6646,51.6646,10500.0
2011-02-11 12:45:00,58.47,58.47,58.41,58.44,14000.0,51.6735,51.6735,51.6204,51.647,14000.0
2011-02-11 12:50:00,58.45,58.53,58.44,58.45,5000.0,51.6558,51.7265,51.647,51.6558,5000.0
2011-02-11 12:55:00,58.44,58.49,58.42,58.45,3900.0,51.647,51.6912,51.6293,51.6558,3900.0
2011-02-11 13:00:00,58.46,58.46,58.42,58.46,5000.0,51.6646,51.6646,51.6293,51.6646,5000.0
2011-02-11 13:05:00,58.47,58.48,58.41,58.47,3600.0,51.6735,51.6823,51.6204,51.6735,3600.0
2011-02-11 13:10:00,58.51,58.51,58.48,58.5,3600.0,51.7088,51.7088,51.6823,51.7,3600.0
2011-02-11 13:15:00,58.51,58.57,58.46,58.49,8300.0,51.7088,51.7619,51.6646,51.6912,8300.0
2011-02-11 13:20:00,58.49,58.5,58.42,58.47,6200.0,51.6912,51.7,51.6293,51.6735,6200.0
2011-02-11 13:25:00,58.47,58.47,58.42,58.42,3300.0,51.6735,51.6735,51.6293,51.6293,3300.0
2011-02-11 13:30:00,58.42,58.52,58.42,58.52,6200.0,51.6293,51.7177,51.6293,51.7177,6200.0
2011-02-11 13:35:00,58.51,58.52,58.41,58.41,6500.0,51.7088,51.7177,51.6204,51.6204,6500.0
2011-02-11 13:40:00,58.4,58.4,58.27,58.29,7300.0,51.6116,51.6116,51.4967,51.5144,7300.0
2011-02-11 13:45:00,58.29,58.33,58.29,58.31,10100.0,51.5144,51.5497,51.5144,51.5321,10100.0
2011-02-11 13:50:00,58.32,58.36,58.31,58.35,6100.0,51.5409,51.5763,51.5321,51.5674,6100.0
2011-02-11 13:55:00,58.35,58.38,58.32,58.32,7400.0,51.5674,51.5939,51.5409,51.5409,7400.0
2011-02-11 14:00:00,58.32,58.37,58.32,58.35,19700.0,51.5409,51.5851,51.5409,51.5674,19700.0
2011-02-11 14:05:00,58.36,58.38,58.33,58.37,10800.0,51.5763,51.5939,51.5497,51.5851,10800.0
2011-02-11 14:10:00,58.37,58.38,58.35,58.38,5300.0,51.5851,51.5939,51.5674,51.5939,5300.0
2011-02-11 14:15:00,58.36,58.37,58.3,58.3,8600.0,51.5763,51.5851,51.5232,51.5232,8600.0
2011-02-11 14:20:00,58.3,58.32,58.27,58.29,9300.0,51.5232,51.5409,51.4967,51.5144,9300.0
2011-02-11 14:25:00,58.29,58.34,58.27,58.34,12500.0,51.5144,51.5586,51.4967,51.5586,12500.0
2011-02-11 14:30:00,58.34,58.41,58.3,58.41,10300.0,51.5586,51.6204,51.5232,51.6204,10300.0
2011-02-11 14:35:00,58.4,58.4,58.36,58.39,10700.0,51.6116,51.6116,51.5763,51.6028,10700.0
2011-02-11 14:40:00,58.41,58.44,58.37,58.41,8300.0,51.6204,51.647,51.5851,51.6204,8300.0
2011-02-11 14:45:00,58.42,58.47,58.41,58.47,6000.0,51.6293,51.6735,51.6204,51.6735,6000.0
2011-02-11 14:50:00,58.47,58.51,58.47,58.51,6500.0,51.6735,51.7088,51.6735,51.7088,6500.0
2011-02-11 14:55:00,58.5,58.51,58.48,58.49,15300.0,51.7,51.7088,51.6823,51.6912,15300.0
2011-02-11 15:00:00,58.49,58.5,58.45,58.45,14500.0,51.6912,51.7,51.6558,51.6558,14500.0
2011-02-11 15:05:00,58.45,58.46,58.43,58.44,12700.0,51.6558,51.6646,51.6381,51.647,12700.0
2011-02-11 15:10:00,58.45,58.47,58.44,58.44,12600.0,51.6558,51.6735,51.647,51.647,12600.0
2011-02-11 15:15:00,58.44,58.45,58.42,58.45,18200.0,51.647,51.6558,51.6293,51.6558,18200.0
2011-02-11 15:20:00,58.47,58.48,58.46,58.46,8300.0,51.6735,51.6823,51.6646,51.6646,8300.0
2011-02-11 15:25:00,58.46,58.46,58.37,58.37,12100.0,51.6646,51.6646,51.5851,51.5851,12100.0
2011-02-11 15:30:00,58.37,58.38,58.32,58.32,22400.0,51.5851,51.5939,51.5409,51.5409,22400.0
2011-02-11 15:35:00,58.31,58.35,58.26,58.33,27400.0,51.5321,51.5674,51.4879,51.5497,27400.0
2011-02-11 15:40:00,58.32,58.32,58.26,58.27,24200.0,51.5409,51.5409,51.4879,51.4967,24200.0
2011-02-11 15:45:00,58.27,58.33,58.24,58.3,53600.0,51.4967,51.5497,51.4702,51.5232,53600.0
2011-02-11 15:50:00,58.31,58.36,58.3,58.34,40300.0,51.5321,51.5763,51.5232,51.5586,40300.0
2011-02-11 15:55:00,58.33,58.33,58.25,58.33,62000.0,51.5497,51.5497,51.479,51.5497,62000.0
2011-02-14 09:30:00,58.35,58.71,58.25,58.71,13000.0,51.5674,51.8856,51.479,51.8856,13000.0
2011-02-14 09:35:00,58.69,58.69,58.31,58.41,15300.0,51.8679,51.8679,51.5321,51.6204,15300.0
2011-02-14 09:40:00,58.39,58.61,58.38,58.45,5600.0,51.6028,51.7972,51.5939,51.6558,5600.0
2011-02-14 09:45:00,58.41,58.49,58.31,58.41,4800.0,51.6204,51.6912,51.5321,51.6204,4800.0
2011-02-14 09:50:00,58.42,58.46,58.15,58.15,16700.0,51.6293,51.6646,51.3907,51.3907,16700.0
2011-02-14 09:55:00,58.21,58.4,58.21,58.28,29500.0,51.4437,51.6116,51.4437,51.5056,29500.0
2011-02-14 10:00:00,58.3,58.37,58.26,58.3,34400.0,51.5232,51.5851,51.4879,51.5232,34400.0
2011-02-14 10:05:00,58.3,58.34,58.21,58.23,7500.0,51.5232,51.5586,51.4437,51.4614,7500.0
2011-02-14 10:10:00,58.21,58.27,58.13,58.23,10300.0,51.4437,51.4967,51.373,51.4614,10300.0
2011-02-14 10:15:00,58.23,58.28,58.19,58.19,12500.0,51.4614,51.5056,51.426,51.426,12500.0
2011-02-14 10:20:00,58.19,58.28,58.18,58.28,5200.0,51.426,51.5056,51.4172,51.5056,5200.0
2011-02-14 10:25:00,58.26,58.27,58.17,58.17,9200.0,51.4879,51.4967,51.4083,51.4083,9200.0
2011-02-14 10:30:00,58.17,58.2,58.06,58.06,7900.0,51.4083,51.4349,51.3111,51.3111,7900.0
2011-02-14 10:35:00,58.06,58.07,57.85,57.99,24300.0,51.3111,51.32,51.1255,51.2493,24300.0
2011-02-14 10:40:00,57.98,58.03,57.94,58.0,11900.0,51.2404,51.2846,51.2051,51.2581,11900.0
2011-02-14 10:45:00,58.0,58.01,57.8,57.83,24000.0,51.2581,51.2669,51.0814,51.1079,24000.0
2011-02-14 10:50:00,57.82,57.84,57.7,57.76,18900.0,51.099,51.1167,50.993,51.046,18900.0
2011-02-14 10:55:00,57.76,57.88,57.71,57.85,20600.0,51.046,51.1521,51.0018,51.1255,20600.0
2011-02-14 11:00:00,57.86,57.86,57.74,57.83,14200.0,51.1344,51.1344,51.0283,51.1079,14200.0
2011-02-14 11:05:00,57.79,57.89,57.77,57.81,7900.0,51.0725,51.1609,51.0548,51.0902,7900.0
2011-02-14 11:10:00,57.81,57.98,57.81,57.93,6700.0,51.0902,51.2404,51.0902,51.1962,6700.0
2011-02-14 11:15:00,57.94,58.07,57.87,58.05,9700.0,51.2051,51.32,51.1432,51.3023,9700.0
2011-02-14 11:20:00,58.04,58.29,58.04,58.28,33900.0,51.2935,51.5144,51.2935,51.5056,33900.0
2011-02-14 11:25:00,58.29,58.33,58.24,58.32,6000.0,51.5144,51.5497,51.4702,51.5409,6000.0
2011-02-14 11:30:00,58.32,58.32,58.07,58.2,18000.0,51.5409,51.5409,51.32,51.4349,18000.0
2011-02-14 11:35:00,58.2,58.27,58.2,58.26,3600.0,51.4349,51.4967,51.4349,51.4879,3600.0
2011-02-14 11:40:00,58.26,58.28,58.23,58.27,4600.0,51.4879,51.5056,51.4614,51.4967,4600.0
2011-02-14 11:45:00,58.23,58.27,58.23,58.26,3800.0,51.4614,51.4967,51.4614,51.4879,3800.0
2011-02-14 11:50:00,58.27,58.51,58.27,58.47,20100.0,51.4967,51.7088,51.4967,51.6735,20100.0
2011-02-14 11:55:00,58.48,58.54,58.48,58.49,6400.0,51.6823,51.7353,51.6823,51.6912,6400.0
2011-02-14 12:00:00,58.49,58.51,58.42,58.43,9400.0,51.6912,51.7088,51.6293,51.6381,9400.0
2011-02-14 12:05:00,58.45,58.5,58.44,58.46,3400.0,51.6558,51.7,51.647,51.6646,3400.0
2011-02-14 12:10:00,58.45,58.5,58.45,58.47,7900.0,51.6558,51.7,51.6558,51.6735,7900.0
2011-02-14 12:15:00,58.49,58.54,58.48,58.51,21500.0,51.6912,51.7353,51.6823,51.7088,21500.0
2011-02-14 12:20:00,58.52,58.59,58.49,58.55,10300.0,51.7177,51.7795,51.6912,51.7442,10300.0
2011-02-14 12:25:00,58.56,58.56,58.49,58.52,4500.0,51.753,51.753,51.6912,51.7177,4500.0
2011-02-14 12:30:00,58.52,58.53,58.5,58.52,10000.0,51.7177,51.7265,51.7,51.7177,10000.0
2011-02-14 12:35:00,58.52,58.54,58.49,58.54,4300.0,51.7177,51.7353,51.6912,51.7353,4300.0
2011-02-14 12:40:00,58.53,58.57,58.51,58.54,3100.0,51.7265,51.7619,51.7088,51.7353,3100.0
2011-02-14 12:45:00,58.54,58.58,58.5,58.55,10100.0,51.7353,51.7707,51.7,51.7442,10100.0
2011-02-14 12:50:00,58.55,58.64,58.55,58.59,12700.0,51.7442,51.8237,51.7442,51.7795,12700.0
2011-02-14 12:55:00,58.6,58.64,58.6,58.63,9600.0,51.7884,51.8237,51.7884,51.8149,9600.0
2011-02-14 13:00:00,58.62,58.68,58.61,58.63,11700.0,51.806,51.8591,51.7972,51.8149,11700.0
2011-02-14 13:05:00,58.62,58.64,58.54,58.54,9200.0,51.806,51.8237,51.7353,51.7353,9200.0
2011-02-14 13:10:00,58.56,58.68,58.56,58.66,6200.0,51.753,51.8591,51.753,51.8414,6200.0
2011-02-14 13:15:00,58.68,58.76,58.67,58.76,8900.0,51.8591,51.9298,51.8502,51.9298,8900.0
2011-02-14 13:20:00,58.76,58.82,58.73,58.73,10800.0,51.9298,51.9828,51.9033,51.9033,10800.0
2011-02-14 13:25:00,58.73,58.75,58.68,58.68,8300.0,51.9033,51.9209,51.8591,51.8591,8300.0
2011-02-14 13:30:00,58.68,58.75,58.67,58.74,6700.0,51.8591,51.9209,51.8502,51.9121,6700.0
2011-02-14 13:35:00,58.74,58.75,58.66,58.67,9300.0,51.9121,51.9209,51.8414,51.8502,9300.0
2011-02-14 13:40:00,58.67,58.68,58.59,58.61,5300.0,51.8502,51.8591,51.7795,51.7972,5300.0
2011-02-14 13:45:00,58.6,58.64,58.57,58.61,8500.0,51.7884,51.8237,51.7619,51.7972,8500.0
2011-02-14 13:50:00,58.63,58.7,58.63,58.64,15000.0,51.8149,51.8767,51.8149,51.8237,15000.0
2011-02-14 13:55:00,58.65,58.67,58.63,58.65,5700.0,51.8326,51.8502,51.8149,51.8326,5700.0
2011-02-14 14:00:00,58.65,58.66,58.62,58.64,14600.0,51.8326,51.8414,51.806,51.8237,14600.0
2011-02-14 14:05:00,58.65,58.72,58.65,58.66,13000.0,51.8326,51.8944,51.8326,51.8414,13000.0
2011-02-14 14:10:00,58.63,58.66,58.62,58.65,6800.0,51.8149,51.8414,51.806,51.8326,6800.0
2011-02-14 14:15:00,58.66,58.72,58.66,58.7,5600.0,51.8414,51.8944,51.8414,51.8767,5600.0
2011-02-14 14:20:00,58.71,58.75,58.71,58.74,6200.0,51.8856,51.9209,51.8856,51.9121,6200.0
2011-02-14 14:25:00,58.74,58.75,58.65,58.71,5000.0,51.9121,51.9209,51.8326,51.8856,5000.0
2011-02-14 14:30:00,58.71,58.72,58.67,58.69,5700.0,51.8856,51.8944,51.8502,51.8679,5700.0
2011-02-14 14:35:00,58.69,58.69,58.61,58.63,10000.0,51.8679,51.8679,51.7972,51.8149,10000.0
2011-02-14 14:40:00,58.63,58.71,58.63,58.65,6600.0,51.8149,51.8856,51.8149,51.8326,6600.0
2011-02-14 14:45:00,58.65,58.67,58.65,58.67,4600.0,51.8326,51.8502,51.8326,51.8502,4600.0
2011-02-14 14:50:00,58.67,58.7,58.64,58.64,11200.0,51.8502,51.8767,51.8237,51.8237,11200.0
2011-02-14 14:55:00,58.64,58.72,58.62,58.72,9600.0,51.8237,51.8944,51.806,51.8944,9600.0
2011-02-14 15:00:00,58.72,58.74,58.66,58.74,19600.0,51.8944,51.9121,51.8414,51.9121,19600.0
2011-02-14 15:05:00,58.75,58.8,58.67,58.69,32300.0,51.9209,51.9651,51.8502,51.8679,32300.0
2011-02-14 15:10:00,58.69,58.78,58.68,58.77,15200.0,51.8679,51.9474,51.8591,51.9386,15200.0
2011-02-14 15:15:00,58.79,58.87,58.79,58.87,13600.0,51.9563,52.027,51.9563,52.027,13600.0
2011-02-14 15:20:00,58.88,58.88,58.78,58.86,13500.0,52.0358,52.0358,51.9474,52.0181,13500.0
2011-02-14 15:25:00,58.86,58.88,58.76,58.77,10900.0,52.0181,52.0358,51.9298,51.9386,10900.0
2011-02-14 15:30:00,58.77,58.8,58.73,58.78,19300.0,51.9386,51.9651,51.9033,51.9474,19300.0
2011-02-14 15:35:00,58.79,58.79,58.75,58.77,13900.0,51.9563,51.9563,51.9209,51.9386,13900.0
2011-02-14 15:40:00,58.76,58.78,58.75,58.75,12500.0,51.9298,51.9474,51.9209,51.9209,12500.0
2011-02-14 15:45:00,58.76,58.8,58.74,58.76,23800.0,51.9298,51.9651,51.9121,51.9298,23800.0
2011-02-14 15:50:00,58.77,58.8,58.69,58.7,35100.0,51.9386,51.9651,51.8679,51.8767,35100.0
2011-02-14 15:55:00,58.7,58.77,58.68,58.73,31400.0,51.8767,51.9386,51.8591,51.9033,31400.0
2011-02-15 09:30:00,58.6,58.8,58.59,58.72,22800.0,51.7884,51.9651,51.7795,51.8944,22800.0
2011-02-15 09:35:00,58.72,58.87,58.64,58.72,12500.0,51.8944,52.027,51.8237,51.8944,12500.0
2011-02-15 09:40:00,58.7,58.99,58.68,58.96,20400.0,51.8767,52.133,51.8591,52.1065,20400.0
2011-02-15 09:45:00,58.92,58.93,58.79,58.85,17300.0,52.0712,52.08,51.9563,52.0093,17300.0
2011-02-15 09:50:00,58.85,58.9,58.75,58.78,11300.0,52.0093,52.0535,51.9209,51.9474,11300.0
2011-02-15 09:55:00,58.76,58.81,58.64,58.8,19300.0,51.9298,51.974,51.8237,51.9651,19300.0
2011-02-15 10:00:00,58.77,58.78,58.68,58.73,11400.0,51.9386,51.9474,51.8591,51.9033,11400.0
2011-02-15 10:05:00,58.68,58.78,58.68,58.76,21500.0,51.8591,51.9474,51.8591,51.9298,21500.0
2011-02-15 10:10:00,58.74,58.79,58.67,58.79,13500.0,51.9121,51.9563,51.8502,51.9563,13500.0
2011-02-15 10:15:00,58.77,58.79,58.72,58.72,8500.0,51.9386,51.9563,51.8944,51.8944,8500.0
2011-02-15 10:20:00,58.71,58.8,58.71,58.77,30000.0,51.8856,51.9651,51.8856,51.9386,30000.0
2011-02-15 10:25:00,58.77,58.81,58.73,58.75,10700.0,51.9386,51.974,51.9033,51.9209,10700.0
2011-02-15 10:30:00,58.75,58.86,58.72,58.86,19100.0,51.9209,52.0181,51.8944,52.0181,19100.0
2011-02-15 10:35:00,58.87,58.92,58.83,58.86,10000.0,52.027,52.0712,51.9916,52.0181,10000.0
2011-02-15 10:40:00,58.88,59.09,58.85,59.09,39700.0,52.0358,52.2214,52.0093,52.2214,39700.0
2011-02-15 10:45:00,59.07,59.1,58.98,59.07,14100.0,52.2037,52.2302,52.1242,52.2037,14100.0
2011-02-15 10:50:00,59.08,59.09,59.04,59.06,9500.0,52.2126,52.2214,52.1772,52.1949,9500.0
2011-02-15 10:55:00,59.08,59.17,59.08,59.14,75700.0,52.2126,52.2921,52.2126,52.2656,75700.0
2011-02-15 11:00:00,59.15,59.18,59.15,59.18,13100.0,52.2744,52.3009,52.2744,52.3009,13100.0
2011-02-15 11:05:00,59.18,59.32,59.17,59.28,19200.0,52.3009,52.4247,52.2921,52.3893,19200.0
2011-02-15 11:10:00,59.28,59.31,59.25,59.26,21200.0,52.3893,52.4158,52.3628,52.3716,21200.0
2011-02-15 11:15:00,59.26,59.27,59.21,59.23,18600.0,52.3716,52.3805,52.3275,52.3451,18600.0
2011-02-15 11:20:00,59.23,59.23,59.17,59.18,7500.0,52.3451,52.3451,52.2921,52.3009,7500.0
2011-02-15 11:25:00,59.18,59.31,59.18,59.28,21400.0,52.3009,52.4158,52.3009,52.3893,21400.0
2011-02-15 11:30:00,59.26,59.32,59.24,59.27,24500.0,52.3716,52.4247,52.354,52.3805,24500.0
2011-02-15 11:35:00,59.27,59.27,59.21,59.24,12900.0,52.3805,52.3805,52.3275,52.354,12900.0
2011-02-15 11:40:00,59.22,59.22,59.14,59.15,4100.0,52.3363,52.3363,52.2656,52.2744,4100.0
2011-02-15 11:45:00,59.15,59.15,59.08,59.11,13300.0,52.2744,52.2744,52.2126,52.2391,13300.0
2011-02-15 11:50:00,59.1,59.1,59.04,59.06,6800.0,52.2302,52.2302,52.1772,52.1949,6800.0
2011-02-15 11:55:00,59.06,59.07,58.97,58.97,5400.0,52.1949,52.2037,52.1154,52.1154,5400.0
2011-02-15 12:00:00,58.95,58.97,58.84,58.97,28400.0,52.0977,52.1154,52.0005,52.1154,28400.0
2011-02-15 12:05:00,58.97,59.11,58.94,59.11,26700.0,52.1154,52.2391,52.0888,52.2391,26700.0
2011-02-15 12:10:00,59.1,59.15,59.09,59.15,8900.0,52.2302,52.2744,52.2214,52.2744,8900.0
2011-02-15 12:15:00,59.16,59.17,59.06,59.1,23300.0,52.2833,52.2921,52.1949,52.2302,23300.0
2011-02-15 12:20:00,59.11,59.23,59.11,59.23,8200.0,52.2391,52.3451,52.2391,52.3451,8200.0
2011-02-15 12:25:00,59.22,59.23,59.16,59.2,8700.0,52.3363,52.3451,52.2833,52.3186,8700.0
2011-02-15 12:30:00,59.16,59.21,59.13,59.2,8700.0,52.2833,52.3275,52.2568,52.3186,8700.0
2011-02-15 12:35:00,59.21,59.22,59.19,59.21,5300.0,52.3275,52.3363,52.3098,52.3275,5300.0
2011-02-15 12:40:00,59.21,59.23,59.19,59.19,4500.0,52.3275,52.3451,52.3098,52.3098,4500.0
2011-02-15 12:45:00,59.18,59.22,59.16,59.18,20900.0,52.3009,52.3363,52.2833,52.3009,20900.0
2011-02-15 12:50:00,59.19,59.21,59.16,59.2,7300.0,52.3098,52.3275,52.2833,52.3186,7300.0
2011-02-15 12:55:00,59.2,59.21,59.1,59.21,13100.0,52.3186,52.3275,52.2302,52.3275,13100.0
2011-02-15 13:00:00,59.21,59.21,59.16,59.2,16300.0,52.3275,52.3275,52.2833,52.3186,16300.0
2011-02-15 13:05:00,59.2,59.26,59.18,59.23,13800.0,52.3186,52.3716,52.3009,52.3451,13800.0
2011-02-15 13:10:00,59.22,59.23,59.19,59.2,12900.0,52.3363,52.3451,52.3098,52.3186,12900.0
2011-02-15 13:15:00,59.21,59.24,59.19,59.19,14100.0,52.3275,52.354,52.3098,52.3098,14100.0
2011-02-15 13:20:00,59.2,59.22,59.2,59.22,14700.0,52.3186,52.3363,52.3186,52.3363,14700.0
2011-02-15 13:25:00,59.23,59.24,59.18,59.2,13900.0,52.3451,52.354,52.3009,52.3186,13900.0
2011-02-15 13:30:00,59.21,59.26,59.21,59.24,7900.0,52.3275,52.3716,52.3275,52.354,7900.0
2011-02-15 13:35:00,59.24,59.26,59.2,59.21,5100.0,52.354,52.3716,52.3186,52.3275,5100.0
2011-02-15 13:40:00,59.21,59.22,59.2,59.2,2900.0,52.3275,52.3363,52.3186,52.3186,2900.0
2011-02-15 13:45:00,59.21,59.27,59.21,59.23,8200.0,52.3275,52.3805,52.3275,52.3451,8200.0
2011-02-15 13:50:00,59.24,59.24,59.2,59.2,25000.0,52.354,52.354,52.3186,52.3186,25000.0
2011-02-15 13:55:00,59.2,59.22,59.15,59.2,56800.0,52.3186,52.3363,52.2744,52.3186,56800.0
2011-02-15 14:00:00,59.2,59.2,59.12,59.15,27100.0,52.3186,52.3186,52.2479,52.2744,27100.0
2011-02-15 14:05:00,59.16,59.17,59.1,59.14,12900.0,52.2833,52.2921,52.2302,52.2656,12900.0
2011-02-15 14:10:00,59.13,59.13,59.1,59.11,11400.0,52.2568,52.2568,52.2302,52.2391,11400.0
2011-02-15 14:15:00,59.11,59.2,59.1,59.2,24200.0,52.2391,52.3186,52.2302,52.3186,24200.0
2011-02-15 14:20:00,59.19,59.21,59.1,59.14,34300.0,52.3098,52.3275,52.2302,52.2656,34300.0
2011-02-15 14:25:00,59.13,59.2,59.1,59.17,72000.0,52.2568,52.3186,52.2302,52.2921,72000.0
2011-02-15 14:30:00,59.19,59.21,59.17,59.2,23500.0,52.3098,52.3275,52.2921,52.3186,23500.0
2011-02-15 14:35:00,59.2,59.21,59.13,59.13,10500.0,52.3186,52.3275,52.2568,52.2568,10500.0
2011-02-15 14:40:00,59.13,59.21,59.13,59.2,20300.0,52.2568,52.3275,52.2568,52.3186,20300.0
2011-02-15 14:45:00,59.2,59.23,59.16,59.2,27000.0,52.3186,52.3451,52.2833,52.3186,27000.0
2011-02-15 14:50:00,59.2,59.23,59.14,59.2,13700.0,52.3186,52.3451,52.2656,52.3186,13700.0
2011-02-15 14:55:00,59.19,59.2,59.14,59.16,19700.0,52.3098,52.3186,52.2656,52.2833,19700.0
2011-02-15 15:00:00,59.16,59.18,59.13,59.18,18100.0,52.2833,52.3009,52.2568,52.3009,18100.0
2011-02-15 15:05:00,59.19,59.19,59.12,59.15,17700.0,52.3098,52.3098,52.2479,52.2744,17700.0
2011-02-15 15:10:00,59.15,59.19,59.12,59.18,22000.0,52.2744,52.3098,52.2479,52.3009,22000.0
2011-02-15 15:15:00,59.18,59.24,59.18,59.21,18000.0,52.3009,52.354,52.3009,52.3275,18000.0
2011-02-15 15:20:00,59.21,59.28,59.19,59.21,25500.0,52.3275,52.3893,52.3098,52.3275,25500.0
2011-02-15 15:25:00,59.21,59.31,59.2,59.31,27700.0,52.3275,52.4158,52.3186,52.4158,27700.0
2011-02-15 15:30:00,59.3,59.45,59.3,59.42,58900.0,52.407,52.5396,52.407,52.513,58900.0
2011-02-15 15:35:00,59.41,59.49,59.36,59.44,55300.0,52.5042,52.5749,52.46,52.5307,55300.0
2011-02-15 15:40:00,59.45,59.45,59.36,59.43,36300.0,52.5396,52.5396,52.46,52.5219,36300.0
2011-02-15 15:45:00,59.44,59.5,59.4,59.44,85400.0,52.5307,52.5837,52.4954,52.5307,85400.0
2011-02-15 15:50:00,59.45,59.47,59.37,59.37,66200.0,52.5396,52.5572,52.4689,52.4689,66200.0
2011-02-15 15:55:00,59.38,59.48,59.38,59.45,60900.0,52.4777,52.5661,52.4777,52.5396,60900.0
2011-02-16 09:30:00,59.49,59.65,59.47,59.63,17500.0,52.5749,52.7163,52.5572,52.6986,17500.0
2011-02-16 09:35:00,59.64,59.7,59.6,59.61,38400.0,52.7075,52.7605,52.6721,52.681,38400.0
2011-02-16 09:40:00,59.61,59.82,59.61,59.79,31600.0,52.681,52.8666,52.681,52.84,31600.0
2011-02-16 09:45:00,59.8,59.98,59.76,59.94,38500.0,52.8489,53.008,52.8135,52.9726,38500.0
2011-02-16 09:50:00,59.94,60.0,59.8,59.99,34800.0,52.9726,53.0256,52.8489,53.0168,34800.0
2011-02-16 09:55:00,60.0,60.21,60.0,60.19,37800.0,53.0256,53.2112,53.0256,53.1935,37800.0
2011-02-16 10:00:00,60.2,60.24,60.01,60.02,23100.0,53.2024,53.2377,53.0345,53.0433,23100.0
2011-02-16 10:05:00,60.03,60.18,59.89,60.18,40100.0,53.0521,53.1847,52.9284,53.1847,40100.0
2011-02-16 10:10:00,60.21,60.42,60.18,60.23,35700.0,53.2112,53.3968,53.1847,53.2289,35700.0
2011-02-16 10:15:00,60.23,60.23,60.05,60.08,12900.0,53.2289,53.2289,53.0698,53.0963,12900.0
2011-02-16 10:20:00,60.06,60.08,59.99,60.05,11500.0,53.0787,53.0963,53.0168,53.0698,11500.0
2011-02-16 10:25:00,60.05,60.09,59.97,60.07,12600.0,53.0698,53.1052,52.9991,53.0875,12600.0
2011-02-16 10:30:00,60.08,60.1,59.99,60.08,11100.0,53.0963,53.114,53.0168,53.0963,11100.0
2011-02-16 10:35:00,60.08,60.15,60.06,60.11,10000.0,53.0963,53.1582,53.0787,53.1228,10000.0
2011-02-16 10:40:00,60.12,60.14,60.1,60.11,11400.0,53.1317,53.1494,53.114,53.1228,11400.0
2011-02-16 10:45:00,60.11,60.14,60.08,60.13,8500.0,53.1228,53.1494,53.0963,53.1405,8500.0
2011-02-16 10:50:00,60.13,60.17,60.06,60.06,8900.0,53.1405,53.1759,53.0787,53.0787,8900.0
2011-02-16 10:55:00,60.06,60.13,60.04,60.11,10000.0,53.0787,53.1405,53.061,53.1228,10000.0
2011-02-16 11:00:00,60.11,60.11,60.04,60.05,14500.0,53.1228,53.1228,53.061,53.0698,14500.0
2011-02-16 11:05:00,60.05,60.1,60.02,60.06,9200.0,53.0698,53.114,53.0433,53.0787,9200.0
2011-02-16 11:10:00,60.06,60.17,60.06,60.17,9200.0,53.0787,53.1759,53.0787,53.1759,9200.0
2011-02-16 11:15:00,60.17,60.23,60.12,60.19,13800.0,53.1759,53.2289,53.1317,53.1935,13800.0
2011-02-16 11:20:00,60.19,60.2,60.11,60.15,11300.0,53.1935,53.2024,53.1228,53.1582,11300.0
2011-02-16 11:25:00,60.14,60.15,60.05,60.06,15500.0,53.1494,53.1582,53.0698,53.0787,15500.0
2011-02-16 11:30:00,60.04,60.05,59.96,60.0,11600.0,53.061,53.0698,52.9903,53.0256,11600.0
2011-02-16 11:35:00,60.0,60.08,59.98,60.02,13800.0,53.0256,53.0963,53.008,53.0433,13800.0
2011-02-16 11:40:00,60.01,60.14,59.99,60.11,34300.0,53.0345,53.1494,53.0168,53.1228,34300.0
2011-02-16 11:45:00,60.11,60.13,60.05,60.06,8200.0,53.1228,53.1405,53.0698,53.0787,8200.0
2011-02-16 11:50:00,60.05,60.05,59.97,59.99,7800.0,53.0698,53.0698,52.9991,53.0168,7800.0
2011-02-16 11:55:00,59.97,60.06,59.9,60.05,25100.0,52.9991,53.0787,52.9373,53.0698,25100.0
2011-02-16 12:00:00,60.05,60.08,59.96,60.01,19900.0,53.0698,53.0963,52.9903,53.0345,19900.0
2011-02-16 12:05:00,60.01,60.03,59.93,59.96,84100.0,53.0345,53.0521,52.9638,52.9903,84100.0
2011-02-16 12:10:00,59.98,60.06,59.97,60.03,67800.0,53.008,53.0787,52.9991,53.0521,67800.0
2011-02-16 12:15:00,60.03,60.04,59.98,60.0,21700.0,53.0521,53.061,53.008,53.0256,21700.0
2011-02-16 12:20:00,60.01,60.1,60.01,60.1,22200.0,53.0345,53.114,53.0345,53.114,22200.0
2011-02-16 12:25:00,60.1,60.15,60.09,60.12,10500.0,53.114,53.1582,53.1052,53.1317,10500.0
2011-02-16 12:30:00,60.13,60.13,60.07,60.09,5900.0,53.1405,53.1405,53.0875,53.1052,5900.0
2011-02-16 12:35:00,60.09,60.12,60.06,60.07,8400.0,53.1052,53.1317,53.0787,53.0875,8400.0
2011-02-16 12:40:00,60.09,60.1,60.01,60.01,7800.0,53.1052,53.114,53.0345,53.0345,7800.0
2011-02-16 12:45:00,60.01,60.09,59.98,60.09,10500.0,53.0345,53.1052,53.008,53.1052,10500.0
2011-02-16 12:50:00,60.09,60.1,60.02,60.07,14400.0,53.1052,53.114,53.0433,53.0875,14400.0
2011-02-16 12:55:00,60.08,60.1,60.04,60.09,8700.0,53.0963,53.114,53.061,53.1052,8700.0
2011-02-16 13:00:00,60.08,60.1,59.97,60.04,12200.0,53.0963,53.114,52.9991,53.061,12200.0
2011-02-16 13:05:00,60.04,60.13,60.03,60.08,7200.0,53.061,53.1405,53.0521,53.0963,7200.0
2011-02-16 13:10:00,60.07,60.11,60.03,60.1,12000.0,53.0875,53.1228,53.0521,53.114,12000.0
2011-02-16 13:15:00,60.1,60.11,60.06,60.06,5800.0,53.114,53.1228,53.0787,53.0787,5800.0
2011-02-16 13:20:00,60.05,60.08,60.03,60.08,7800.0,53.0698,53.0963,53.0521,53.0963,7800.0
2011-02-16 13:25:00,60.09,60.11,60.06,60.07,7800.0,53.1052,53.1228,53.0787,53.0875,7800.0
2011-02-16 13:30:00,60.07,60.1,60.06,60.1,11500.0,53.0875,53.114,53.0787,53.114,11500.0
2011-02-16 13:35:00,60.11,60.11,60.08,60.08,7800.0,53.1228,53.1228,53.0963,53.0963,7800.0
2011-02-16 13:40:00,60.11,60.18,60.1,60.18,7000.0,53.1228,53.1847,53.114,53.1847,7000.0
2011-02-16 13:45:00,60.19,60.21,60.15,60.21,9000.0,53.1935,53.2112,53.1582,53.2112,9000.0
2011-02-16 13:50:00,60.23,60.29,60.23,60.25,15700.0,53.2289,53.2819,53.2289,53.2466,15700.0
2011-02-16 13:55:00,60.24,60.28,60.22,60.27,9100.0,53.2377,53.2731,53.2201,53.2642,9100.0
2011-02-16 14:00:00,60.27,60.3,60.24,60.3,13900.0,53.2642,53.2908,53.2377,53.2908,13900.0
2011-02-16 14:05:00,60.29,60.33,60.23,60.23,21000.0,53.2819,53.3173,53.2289,53.2289,21000.0
2011-02-16 14:10:00,60.22,60.24,60.18,60.19,10500.0,53.2201,53.2377,53.1847,53.1935,10500.0
2011-02-16 14:15:00,60.19,60.19,60.14,60.14,10500.0,53.1935,53.1935,53.1494,53.1494,10500.0
2011-02-16 14:20:00,60.15,60.21,60.12,60.21,12700.0,53.1582,53.2112,53.1317,53.2112,12700.0
2011-02-16 14:25:00,60.21,60.21,60.11,60.11,9500.0,53.2112,53.2112,53.1228,53.1228,9500.0
2011-02-16 14:30:00,60.11,60.25,60.11,60.23,13200.0,53.1228,53.2466,53.1228,53.2289,13200.0
2011-02-16 14:35:00,60.23,60.32,60.2,60.31,24400.0,53.2289,53.3084,53.2024,53.2996,24400.0
2011-02-16 14:40:00,60.3,60.37,60.29,60.36,28000.0,53.2908,53.3526,53.2819,53.3438,28000.0
2011-02-16 14:45:00,60.36,60.36,60.31,60.34,23200.0,53.3438,53.3438,53.2996,53.3261,23200.0
2011-02-16 14:50:00,60.34,60.35,60.25,60.31,19900.0,53.3261,53.3349,53.2466,53.2996,19900.0
2011-02-16 14:55:00,60.31,60.36,60.24,60.31,23500.0,53.2996,53.3438,53.2377,53.2996,23500.0
2011-02-16 15:00:00,60.31,60.56,60.3,60.4,70300.0,53.2996,53.5205,53.2908,53.3791,70300.0
2011-02-16 15:05:00,60.38,60.48,60.38,60.44,17400.0,53.3615,53.4498,53.3615,53.4145,17400.0
2011-02-16 15:10:00,60.43,60.5,60.42,60.47,24600.0,53.4056,53.4675,53.3968,53.441,24600.0
2011-02-16 15:15:00,60.46,60.58,60.46,60.55,32600.0,53.4322,53.5382,53.4322,53.5117,32600.0
2011-02-16 15:20:00,60.54,60.59,60.48,60.59,30600.0,53.5029,53.547,53.4498,53.547,30600.0
2011-02-16 15:25:00,60.59,60.61,60.45,60.49,27000.0,53.547,53.5647,53.4233,53.4587,27000.0
2011-02-16 15:30:00,60.49,60.6,60.47,60.59,38200.0,53.4587,53.5559,53.441,53.547,38200.0
2011-02-16 15:35:00,60.58,60.61,60.55,60.57,37900.0,53.5382,53.5647,53.5117,53.5294,37900.0
2011-02-16 15:40:00,60.57,60.59,60.52,60.54,42900.0,53.5294,53.547,53.4852,53.5029,42900.0
2011-02-16 15:45:00,60.55,60.61,60.5,60.59,52000.0,53.5117,53.5647,53.4675,53.547,52000.0
2011-02-16 15:50:00,60.59,60.63,60.57,60.58,57500.0,53.547,53.5824,53.5294,53.5382,57500.0
2011-02-16 15:55:00,60.58,60.66,60.5,60.55,182000.0,53.5382,53.6089,53.4675,53.5117,182000.0
2011-02-17 09:30:00,60.46,60.65,60.44,60.65,19100.0,53.4322,53.6001,53.4145,53.6001,19100.0
2011-02-17 09:35:00,60.65,60.83,60.6,60.83,12000.0,53.6001,53.7592,53.5559,53.7592,12000.0
2011-02-17 09:40:00,60.81,61.14,60.81,61.1,23700.0,53.7415,54.0331,53.7415,53.9978,23700.0
2011-02-17 09:45:00,61.13,61.28,61.1,61.25,34100.0,54.0243,54.1568,53.9978,54.1303,34100.0
2011-02-17 09:50:00,61.25,61.32,61.24,61.3,35200.0,54.1303,54.1922,54.1215,54.1745,35200.0
2011-02-17 09:55:00,61.29,61.39,61.24,61.31,23500.0,54.1657,54.2541,54.1215,54.1834,23500.0
2011-02-17 10:00:00,61.35,61.56,61.33,61.55,48600.0,54.2187,54.4043,54.201,54.3955,48600.0
2011-02-17 10:05:00,61.56,61.59,61.24,61.28,58500.0,54.4043,54.4308,54.1215,54.1568,58500.0
2011-02-17 10:10:00,61.3,61.35,61.25,61.28,35100.0,54.1745,54.2187,54.1303,54.1568,35100.0
2011-02-17 10:15:00,61.26,61.33,61.06,61.25,76600.0,54.1392,54.201,53.9624,54.1303,76600.0
2011-02-17 10:20:00,61.25,61.46,61.25,61.42,22700.0,54.1303,54.3159,54.1303,54.2806,22700.0
2011-02-17 10:25:00,61.42,61.48,61.25,61.28,21400.0,54.2806,54.3336,54.1303,54.1568,21400.0
2011-02-17 10:30:00,61.27,61.36,61.25,61.25,26800.0,54.148,54.2275,54.1303,54.1303,26800.0
2011-02-17 10:35:00,61.25,61.35,61.23,61.28,48000.0,54.1303,54.2187,54.1127,54.1568,48000.0
2011-02-17 10:40:00,61.28,61.35,61.25,61.26,30200.0,54.1568,54.2187,54.1303,54.1392,30200.0
2011-02-17 10:45:00,61.29,61.38,61.26,61.33,18100.0,54.1657,54.2452,54.1392,54.201,18100.0
2011-02-17 10:50:00,61.34,61.39,61.25,61.39,34300.0,54.2099,54.2541,54.1303,54.2541,34300.0
2011-02-17 10:55:00,61.39,61.42,61.3,61.36,18000.0,54.2541,54.2806,54.1745,54.2275,18000.0
2011-02-17 11:00:00,61.34,61.35,61.25,61.26,24000.0,54.2099,54.2187,54.1303,54.1392,24000.0
2011-02-17 11:05:00,61.26,61.3,61.16,61.23,40900.0,54.1392,54.1745,54.0508,54.1127,40900.0
2011-02-17 11:10:00,61.23,61.27,61.2,61.27,54000.0,54.1127,54.148,54.0861,54.148,54000.0
2011-02-17 11:15:00,61.27,61.35,61.26,61.34,12300.0,54.148,54.2187,54.1392,54.2099,12300.0
2011-02-17 11:20:00,61.35,61.56,61.35,61.56,24200.0,54.2187,54.4043,54.2187,54.4043,24200.0
2011-02-17 11:25:00,61.55,61.77,61.54,61.77,37700.0,54.3955,54.5899,54.3866,54.5899,37700.0
2011-02-17 11:30:00,61.78,61.83,61.74,61.77,32300.0,54.5987,54.6429,54.5634,54.5899,32300.0
2011-02-17 11:35:00,61.75,61.84,61.69,61.81,69300.0,54.5722,54.6517,54.5192,54.6252,69300.0
2011-02-17 11:40:00,61.82,61.88,61.8,61.85,24200.0,54.6341,54.6871,54.6164,54.6606,24200.0
2011-02-17 11:45:00,61.85,61.88,61.82,61.84,25000.0,54.6606,54.6871,54.6341,54.6517,25000.0
2011-02-17 11:50:00,61.84,61.88,61.82,61.85,44300.0,54.6517,54.6871,54.6341,54.6606,44300.0
2011-02-17 11:55:00,61.84,61.92,61.84,61.85,132700.0,54.6517,54.7224,54.6517,54.6606,132700.0
2011-02-17 12:00:00,61.82,61.83,61.72,61.75,38200.0,54.6341,54.6429,54.5457,54.5722,38200.0
2011-02-17 12:05:00,61.76,61.8,61.66,61.69,26500.0,54.581,54.6164,54.4927,54.5192,26500.0
2011-02-17 12:10:00,61.69,61.72,61.59,61.69,30300.0,54.5192,54.5457,54.4308,54.5192,30300.0
2011-02-17 12:15:00,61.7,61.7,61.6,61.62,14300.0,54.528,54.528,54.4396,54.4573,14300.0
2011-02-17 12:20:00,61.62,61.62,61.52,61.54,23400.0,54.4573,54.4573,54.3689,54.3866,23400.0
2011-02-17 12:25:00,61.53,61.55,61.51,61.51,38600.0,54.3778,54.3955,54.3601,54.3601,38600.0
2011-02-17 12:30:00,61.52,61.53,61.5,61.5,17400.0,54.3689,54.3778,54.3513,54.3513,17400.0
2011-02-17 12:35:00,61.5,61.51,61.41,61.45,30700.0,54.3513,54.3601,54.2717,54.3071,30700.0
2011-02-17 12:40:00,61.45,61.48,61.43,61.45,18800.0,54.3071,54.3336,54.2894,54.3071,18800.0
2011-02-17 12:45:00,61.46,61.49,61.41,61.41,27900.0,54.3159,54.3424,54.2717,54.2717,27900.0
2011-02-17 12:50:00,61.41,61.42,61.41,61.41,11900.0,54.2717,54.2806,54.2717,54.2717,11900.0
2011-02-17 12:55:00,61.41,61.42,61.39,61.39,13900.0,54.2717,54.2806,54.2541,54.2541,13900.0
2011-02-17 13:00:00,61.39,61.42,61.37,61.39,27200.0,54.2541,54.2806,54.2364,54.2541,27200.0
2011-02-17 13:05:00,61.37,61.5,61.37,61.5,13200.0,54.2364,54.3513,54.2364,54.3513,13200.0
2011-02-17 13:10:00,61.5,61.5,61.43,61.43,8700.0,54.3513,54.3513,54.2894,54.2894,8700.0
2011-02-17 13:15:00,61.44,61.55,61.44,61.48,14500.0,54.2982,54.3955,54.2982,54.3336,14500.0
2011-02-17 13:20:00,61.5,61.55,61.49,61.5,18700.0,54.3513,54.3955,54.3424,54.3513,18700.0
2011-02-17 13:25:00,61.5,61.61,61.5,61.59,9600.0,54.3513,54.4485,54.3513,54.4308,9600.0
2011-02-17 13:30:00,61.59,61.61,61.58,61.61,6100.0,54.4308,54.4485,54.422,54.4485,6100.0
2011-02-17 13:35:00,61.61,61.61,61.56,61.56,8200.0,54.4485,54.4485,54.4043,54.4043,8200.0
2011-02-17 13:40:00,61.57,61.59,61.56,61.59,9400.0,54.4131,54.4308,54.4043,54.4308,9400.0
2011-02-17 13:45:00,61.59,61.59,61.54,61.56,17600.0,54.4308,54.4308,54.3866,54.4043,17600.0
2011-02-17 13:50:00,61.56,61.57,61.54,61.55,26000.0,54.4043,54.4131,54.3866,54.3955,26000.0
2011-02-17 13:55:00,61.54,61.55,61.51,61.55,15500.0,54.3866,54.3955,54.3601,54.3955,15500.0
2011-02-17 14:00:00,61.55,61.65,61.55,61.6,16700.0,54.3955,54.4838,54.3955,54.4396,16700.0
2011-02-17 14:05:00,61.59,61.63,61.59,61.61,9300.0,54.4308,54.4662,54.4308,54.4485,9300.0
2011-02-17 14:10:00,61.6,61.61,61.54,61.58,12100.0,54.4396,54.4485,54.3866,54.422,12100.0
2011-02-17 14:15:00,61.57,61.67,61.55,61.67,13200.0,54.4131,54.5015,54.3955,54.5015,13200.0
2011-02-17 14:20:00,61.66,61.66,61.6,61.61,11400.0,54.4927,54.4927,54.4396,54.4485,11400.0
2011-02-17 14:25:00,61.6,61.6,61.54,61.56,19400.0,54.4396,54.4396,54.3866,54.4043,19400.0
2011-02-17 14:30:00,61.55,61.58,61.53,61.57,14600.0,54.3955,54.422,54.3778,54.4131,14600.0
2011-02-17 14:35:00,61.55,61.58,61.54,61.57,17700.0,54.3955,54.422,54.3866,54.4131,17700.0
2011-02-17 14:40:00,61.57,61.59,61.54,61.59,17100.0,54.4131,54.4308,54.3866,54.4308,17100.0
2011-02-17 14:45:00,61.58,61.58,61.53,61.55,17400.0,54.422,54.422,54.3778,54.3955,17400.0
2011-02-17 14:50:00,61.54,61.56,61.54,61.55,18800.0,54.3866,54.4043,54.3866,54.3955,18800.0
2011-02-17 14:55:00,61.55,61.58,61.54,61.56,18800.0,54.3955,54.422,54.3866,54.4043,18800.0
2011-02-17 15:00:00,61.57,61.59,61.55,61.59,25700.0,54.4131,54.4308,54.3955,54.4308,25700.0
2011-02-17 15:05:00,61.59,61.63,61.59,61.62,12200.0,54.4308,54.4662,54.4308,54.4573,12200.0
2011-02-17 15:10:00,61.62,61.63,61.6,61.6,22200.0,54.4573,54.4662,54.4396,54.4396,22200.0
2011-02-17 15:15:00,61.6,61.61,61.57,61.58,16400.0,54.4396,54.4485,54.4131,54.422,16400.0
2011-02-17 15:20:00,61.57,61.63,61.57,61.63,21700.0,54.4131,54.4662,54.4131,54.4662,21700.0
2011-02-17 15:25:00,61.63,61.65,61.62,61.64,31700.0,54.4662,54.4838,54.4573,54.475,31700.0
2011-02-17 15:30:00,61.63,61.69,61.63,61.69,39300.0,54.4662,54.5192,54.4662,54.5192,39300.0
2011-02-17 15:35:00,61.69,61.75,61.68,61.74,25100.0,54.5192,54.5722,54.5103,54.5634,25100.0
2011-02-17 15:40:00,61.75,61.83,61.7,61.81,34200.0,54.5722,54.6429,54.528,54.6252,34200.0
2011-02-17 15:45:00,61.81,61.82,61.73,61.82,61200.0,54.6252,54.6341,54.5545,54.6341,61200.0
2011-02-17 15:50:00,61.82,61.85,61.8,61.85,67600.0,54.6341,54.6606,54.6164,54.6606,67600.0
2011-02-17 15:55:00,61.84,61.86,61.78,61.8,158600.0,54.6517,54.6694,54.5987,54.6164,158600.0
2011-02-18 09:30:00,61.25,61.78,60.66,61.74,210700.0,54.1303,54.5987,53.6089,54.5634,210700.0
2011-02-18 09:35:00,61.72,61.74,61.59,61.59,12800.0,54.5457,54.5634,54.4308,54.4308,12800.0
2011-02-18 09:40:00,61.56,61.7,61.52,61.7,18900.0,54.4043,54.528,54.3689,54.528,18900.0
2011-02-18 09:45:00,61.7,61.74,61.63,61.73,14100.0,54.528,54.5634,54.4662,54.5545,14100.0
2011-02-18 09:50:00,61.73,61.87,61.68,61.85,76100.0,54.5545,54.6783,54.5103,54.6606,76100.0
2011-02-18 09:55:00,61.85,61.85,61.71,61.75,17200.0,54.6606,54.6606,54.5369,54.5722,17200.0
2011-02-18 10:00:00,61.79,61.83,61.75,61.8,19200.0,54.6076,54.6429,54.5722,54.6164,19200.0
2011-02-18 10:05:00,61.81,61.85,61.72,61.78,20300.0,54.6252,54.6606,54.5457,54.5987,20300.0
2011-02-18 10:10:00,61.79,61.82,61.76,61.77,11900.0,54.6076,54.6341,54.581,54.5899,11900.0
2011-02-18 10:15:00,61.77,61.81,61.73,61.78,11100.0,54.5899,54.6252,54.5545,54.5987,11100.0
2011-02-18 10:20:00,61.77,61.79,61.72,61.75,16400.0,54.5899,54.6076,54.5457,54.5722,16400.0
2011-02-18 10:25:00,61.75,61.8,61.66,61.7,29900.0,54.5722,54.6164,54.4927,54.528,29900.0
2011-02-18 10:30:00,61.7,61.77,61.68,61.73,89700.0,54.528,54.5899,54.5103,54.5545,89700.0
2011-02-18 10:35:00,61.71,61.77,61.64,61.75,23500.0,54.5369,54.5899,54.475,54.5722,23500.0
2011-02-18 10:40:00,61.77,61.77,61.63,61.63,15800.0,54.5899,54.5899,54.4662,54.4662,15800.0
2011-02-18 10:45:00,61.64,61.7,61.64,61.68,4500.0,54.475,54.528,54.475,54.5103,4500.0
2011-02-18 10:50:00,61.67,61.68,61.58,61.67,17200.0,54.5015,54.5103,54.422,54.5015,17200.0
2011-02-18 10:55:00,61.67,61.69,61.58,61.59,12300.0,54.5015,54.5192,54.422,54.4308,12300.0
2011-02-18 11:00:00,61.59,61.62,61.51,61.59,17600.0,54.4308,54.4573,54.3601,54.4308,17600.0
2011-02-18 11:05:00,61.57,61.63,61.53,61.63,9100.0,54.4131,54.4662,54.3778,54.4662,9100.0
2011-02-18 11:10:00,61.64,61.65,61.56,61.58,22500.0,54.475,54.4838,54.4043,54.422,22500.0
2011-02-18 11:15:00,61.59,61.62,61.54,61.61,13300.0,54.4308,54.4573,54.3866,54.4485,13300.0
2011-02-18 11:20:00,61.6,61.62,61.55,61.6,17200.0,54.4396,54.4573,54.3955,54.4396,17200.0
2011-02-18 11:25:00,61.59,61.64,61.54,61.64,13400.0,54.4308,54.475,54.3866,54.475,13400.0
2011-02-18 11:30:00,61.63,61.66,61.55,61.62,22400.0,54.4662,54.4927,54.3955,54.4573,22400.0
2011-02-18 11:35:00,61.61,61.62,61.53,61.57,14200.0,54.4485,54.4573,54.3778,54.4131,14200.0
2011-02-18 11:40:00,61.57,61.57,61.46,61.51,72500.0,54.4131,54.4131,54.3159,54.3601,72500.0
2011-02-18 11:45:00,61.5,61.6,61.49,61.6,22600.0,54.3513,54.4396,54.3424,54.4396,22600.0
2011-02-18 11:50:00,61.59,61.67,61.59,61.67,2700.0,54.4308,54.5015,54.4308,54.5015,2700.0
2011-02-18 11:55:00,61.67,61.68,61.65,61.66,5700.0,54.5015,54.5103,54.4838,54.4927,5700.0
2011-02-18 12:00:00,61.65,61.72,61.63,61.71,12000.0,54.4838,54.5457,54.4662,54.5369,12000.0
2011-02-18 12:05:00,61.7,61.78,61.7,61.75,18000.0,54.528,54.5987,54.528,54.5722,18000.0
2011-02-18 12:10:00,61.74,61.82,61.74,61.79,9900.0,54.5634,54.6341,54.5634,54.6076,9900.0
2011-02-18 12:15:00,61.79,61.81,61.74,61.8,7600.0,54.6076,54.6252,54.5634,54.6164,7600.0
2011-02-18 12:20:00,61.8,61.85,61.78,61.83,8700.0,54.6164,54.6606,54.5987,54.6429,8700.0
2011-02-18 12:25:00,61.82,61.9,61.81,61.9,7500.0,54.6341,54.7048,54.6252,54.7048,7500.0
2011-02-18 12:30:00,61.89,61.89,61.79,61.8,14000.0,54.6959,54.6959,54.6076,54.6164,14000.0
2011-02-18 12:35:00,61.8,61.82,61.77,61.8,5500.0,54.6164,54.6341,54.5899,54.6164,5500.0
2011-02-18 12:40:00,61.79,61.8,61.7,61.72,7500.0,54.6076,54.6164,54.528,54.5457,7500.0
2011-02-18 12:45:00,61.72,61.76,61.68,61.76,16400.0,54.5457,54.581,54.5103,54.581,16400.0
2011-02-18 12:50:00,61.75,61.83,61.75,61.83,5000.0,54.5722,54.6429,54.5722,54.6429,5000.0
2011-02-18 12:55:00,61.82,61.84,61.76,61.76,7300.0,54.6341,54.6517,54.581,54.581,7300.0
2011-02-18 13:00:00,61.76,61.76,61.72,61.75,5500.0,54.581,54.581,54.5457,54.5722,5500.0
2011-02-18 13:05:00,61.74,61.78,61.73,61.77,12800.0,54.5634,54.5987,54.5545,54.5899,12800.0
2011-02-18 13:10:00,61.75,61.77,61.75,61.76,3400.0,54.5722,54.5899,54.5722,54.581,3400.0
2011-02-18 13:15:00,61.76,61.78,61.75,61.77,10300.0,54.581,54.5987,54.5722,54.5899,10300.0
2011-02-18 13:20:00,61.77,61.79,61.75,61.77,6400.0,54.5899,54.6076,54.5722,54.5899,6400.0
2011-02-18 13:25:00,61.77,61.78,61.75,61.77,10100.0,54.5899,54.5987,54.5722,54.5899,10100.0
2011-02-18 13:30:00,61.76,61.76,61.72,61.73,11300.0,54.581,54.581,54.5457,54.5545,11300.0
2011-02-18 13:35:00,61.72,61.8,61.72,61.8,7100.0,54.5457,54.6164,54.5457,54.6164,7100.0
2011-02-18 13:40:00,61.8,61.8,61.76,61.8,6100.0,54.6164,54.6164,54.581,54.6164,6100.0
2011-02-18 13:45:00,61.79,61.79,61.75,61.75,5000.0,54.6076,54.6076,54.5722,54.5722,5000.0
2011-02-18 13:50:00,61.75,61.78,61.75,61.76,11500.0,54.5722,54.5987,54.5722,54.581,11500.0
2011-02-18 13:55:00,61.76,61.79,61.71,61.79,11600.0,54.581,54.6076,54.5369,54.6076,11600.0
2011-02-18 14:00:00,61.78,61.78,61.75,61.75,6300.0,54.5987,54.5987,54.5722,54.5722,6300.0
2011-02-18 14:05:00,61.75,61.75,61.71,61.74,23700.0,54.5722,54.5722,54.5369,54.5634,23700.0
2011-02-18 14:10:00,61.73,61.77,61.72,61.77,9600.0,54.5545,54.5899,54.5457,54.5899,9600.0
2011-02-18 14:15:00,61.77,61.77,61.71,61.75,23900.0,54.5899,54.5899,54.5369,54.5722,23900.0
2011-02-18 14:20:00,61.75,61.76,61.62,61.62,15500.0,54.5722,54.581,54.4573,54.4573,15500.0
2011-02-18 14:25:00,61.61,61.62,61.51,61.62,29700.0,54.4485,54.4573,54.3601,54.4573,29700.0
2011-02-18 14:30:00,61.63,61.63,61.56,61.56,24600.0,54.4662,54.4662,54.4043,54.4043,24600.0
2011-02-18 14:35:00,61.58,61.58,61.53,61.53,16400.0,54.422,54.422,54.3778,54.3778,16400.0
2011-02-18 14:40:00,61.53,61.64,61.53,61.63,16900.0,54.3778,54.475,54.3778,54.4662,16900.0
2011-02-18 14:45:00,61.65,61.71,61.65,61.66,12700.0,54.4838,54.5369,54.4838,54.4927,12700.0
2011-02-18 14:50:00,61.68,61.68,61.62,61.67,11900.0,54.5103,54.5103,54.4573,54.5015,11900.0
2011-02-18 14:55:00,61.67,61.68,61.6,61.61,9300.0,54.5015,54.5103,54.4396,54.4485,9300.0
2011-02-18 15:00:00,61.62,61.66,61.6,61.66,14700.0,54.4573,54.4927,54.4396,54.4927,14700.0
2011-02-18 15:05:00,61.67,61.69,61.64,61.67,13500.0,54.5015,54.5192,54.475,54.5015,13500.0
2011-02-18 15:10:00,61.67,61.68,61.59,61.62,11400.0,54.5015,54.5103,54.4308,54.4573,11400.0
2011-02-18 15:15:00,61.63,61.65,61.6,61.61,12200.0,54.4662,54.4838,54.4396,54.4485,12200.0
2011-02-18 15:20:00,61.6,61.61,61.57,61.59,6800.0,54.4396,54.4485,54.4131,54.4308,6800.0
2011-02-18 15:25:00,61.6,61.61,61.51,61.51,15600.0,54.4396,54.4485,54.3601,54.3601,15600.0
2011-02-18 15:30:00,61.52,61.52,61.42,61.44,26900.0,54.3689,54.3689,54.2806,54.2982,26900.0
2011-02-18 15:35:00,61.44,61.46,61.38,61.39,16000.0,54.2982,54.3159,54.2452,54.2541,16000.0
2011-02-18 15:40:00,61.37,61.39,61.32,61.35,27200.0,54.2364,54.2541,54.1922,54.2187,27200.0
2011-02-18 15:45:00,61.36,61.43,61.34,61.36,30400.0,54.2275,54.2894,54.2099,54.2275,30400.0
2011-02-18 15:50:00,61.36,61.43,61.36,61.42,34400.0,54.2275,54.2894,54.2275,54.2806,34400.0
2011-02-18 15:55:00,61.43,61.46,61.38,61.45,89000.0,54.2894,54.3159,54.2452,54.3071,89000.0
2011-02-22 09:30:00,63.95,63.95,63.41,63.95,198600.0,56.5165,56.5165,56.0393,56.5165,198600.0
2011-02-22 09:35:00,63.93,67.0,63.92,66.69,316200.0,56.4988,59.212,56.49,58.938,316200.0
2011-02-22 09:40:00,66.68,66.75,65.21,65.24,167700.0,58.9291,58.991,57.63,57.6565,167700.0
2011-02-22 09:45:00,65.24,65.43,64.64,64.96,176000.0,57.6565,57.8244,57.1263,57.4091,176000.0
2011-02-22 09:50:00,64.96,65.26,64.86,65.15,129000.0,57.4091,57.6742,57.3207,57.577,129000.0
2011-02-22 09:55:00,65.14,65.23,64.93,65.0,63200.0,57.5682,57.6477,57.3826,57.4444,63200.0
2011-02-22 10:00:00,65.03,65.08,64.52,64.77,89900.0,57.4709,57.5151,57.0202,57.2412,89900.0
2011-02-22 10:05:00,64.88,65.12,64.55,65.06,79800.0,57.3384,57.5505,57.0467,57.4975,79800.0
2011-02-22 10:10:00,65.06,65.06,64.64,64.7,60200.0,57.4975,57.4975,57.1263,57.1793,60200.0
2011-02-22 10:15:00,64.7,65.09,64.7,65.05,102900.0,57.1793,57.524,57.1793,57.4886,102900.0
2011-02-22 10:20:00,65.08,65.38,65.04,65.36,63100.0,57.5151,57.7803,57.4798,57.7626,63100.0
2011-02-22 10:25:00,65.35,65.46,65.32,65.34,68800.0,57.7537,57.851,57.7272,57.7449,68800.0
2011-02-22 10:30:00,65.33,65.33,65.06,65.07,61300.0,57.7361,57.7361,57.4975,57.5063,61300.0
2011-02-22 10:35:00,65.06,65.26,65.06,65.2,64600.0,57.4975,57.6742,57.4975,57.6212,64600.0
2011-02-22 10:40:00,65.2,65.36,65.13,65.29,43700.0,57.6212,57.7626,57.5593,57.7007,43700.0
2011-02-22 10:45:00,65.28,65.31,65.08,65.18,16400.0,57.6919,57.7184,57.5151,57.6035,16400.0
2011-02-22 10:50:00,65.19,65.23,65.09,65.14,38500.0,57.6123,57.6477,57.524,57.5682,38500.0
2011-02-22 10:55:00,65.15,65.23,65.04,65.07,49000.0,57.577,57.6477,57.4798,57.5063,49000.0
2011-02-22 11:00:00,65.07,65.26,65.07,65.26,34700.0,57.5063,57.6742,57.5063,57.6742,34700.0
2011-02-22 11:05:00,65.24,65.5,65.22,65.5,50200.0,57.6565,57.8863,57.6389,57.8863,50200.0
2011-02-22 11:10:00,65.5,65.69,65.49,65.53,65700.0,57.8863,58.0542,57.8775,57.9128,65700.0
2011-02-22 11:15:00,65.53,65.59,65.16,65.19,66500.0,57.9128,57.9658,57.5858,57.6123,66500.0
2011-02-22 11:20:00,65.19,65.26,65.09,65.12,46700.0,57.6123,57.6742,57.524,57.5505,46700.0
2011-02-22 11:25:00,65.11,65.15,64.95,65.02,39900.0,57.5416,57.577,57.4002,57.4621,39900.0
2011-02-22 11:30:00,65.02,65.02,64.77,64.87,38000.0,57.4621,57.4621,57.2412,57.3295,38000.0
2011-02-22 11:35:00,64.88,64.88,64.79,64.84,37600.0,57.3384,57.3384,57.2588,57.303,37600.0
2011-02-22 11:40:00,64.82,64.84,64.72,64.75,24500.0,57.2854,57.303,57.197,57.2235,24500.0
2011-02-22 11:45:00,64.75,64.79,64.69,64.74,46100.0,57.2235,57.2588,57.1705,57.2147,46100.0
2011-02-22 11:50:00,64.76,64.76,64.63,64.7,33600.0,57.2323,57.2323,57.1174,57.1793,33600.0
2011-02-22 11:55:00,64.7,64.86,64.66,64.67,37900.0,57.1793,57.3207,57.144,57.1528,37900.0
2011-02-22 12:00:00,64.67,64.69,64.65,64.65,31200.0,57.1528,57.1705,57.1351,57.1351,31200.0
2011-02-22 12:05:00,64.65,64.66,64.51,64.56,52800.0,57.1351,57.144,57.0114,57.0556,52800.0
2011-02-22 12:10:00,64.57,64.59,64.51,64.55,53800.0,57.0644,57.0821,57.0114,57.0467,53800.0
2011-02-22 12:15:00,64.54,64.69,64.51,64.63,55700.0,57.0379,57.1705,57.0114,57.1174,55700.0
2011-02-22 12:20:00,64.65,64.67,64.55,64.57,41100.0,57.1351,57.1528,57.0467,57.0644,41100.0
2011-02-22 12:25:00,64.55,64.62,64.51,64.54,78300.0,57.0467,57.1086,57.0114,57.0379,78300.0
2011-02-22 12:30:00,64.52,64.52,64.39,64.42,69700.0,57.0202,57.0202,56.9053,56.9319,69700.0
2011-02-22 12:35:00,64.41,64.42,64.14,64.14,43900.0,56.923,56.9319,56.6844,56.6844,43900.0
2011-02-22 12:40:00,64.14,64.16,64.0,64.0,46600.0,56.6844,56.7021,56.5607,56.5607,46600.0
2011-02-22 12:45:00,64.01,64.07,63.93,63.99,53600.0,56.5695,56.6225,56.4988,56.5518,53600.0
2011-02-22 12:50:00,63.97,63.97,63.9,63.93,26700.0,56.5342,56.5342,56.4723,56.4988,26700.0
2011-02-22 12:55:00,63.92,63.97,63.86,63.94,38700.0,56.49,56.5342,56.4369,56.5076,38700.0
2011-02-22 13:00:00,63.93,63.94,63.75,63.79,52200.0,56.4988,56.5076,56.3397,56.3751,52200.0
2011-02-22 13:05:00,63.79,63.79,63.62,63.63,38500.0,56.3751,56.3751,56.2248,56.2337,38500.0
2011-02-22 13:10:00,63.63,63.63,63.52,63.53,57400.0,56.2337,56.2337,56.1365,56.1453,57400.0
2011-02-22 13:15:00,63.54,63.61,63.5,63.56,30300.0,56.1541,56.216,56.1188,56.1718,30300.0
2011-02-22 13:20:00,63.56,63.57,63.47,63.47,27800.0,56.1718,56.1807,56.0923,56.0923,27800.0
2011-02-22 13:25:00,63.48,63.48,63.29,63.47,32800.0,56.1011,56.1011,55.9332,56.0923,32800.0
2011-02-22 13:30:00,63.47,63.52,63.43,63.49,37100.0,56.0923,56.1365,56.0569,56.11,37100.0
2011-02-22 13:35:00,63.5,63.59,63.47,63.53,28400.0,56.1188,56.1983,56.0923,56.1453,28400.0
2011-02-22 13:40:00,63.53,63.57,63.33,63.33,23100.0,56.1453,56.1807,55.9686,55.9686,23100.0
2011-02-22 13:45:00,63.34,63.46,63.34,63.42,31100.0,55.9774,56.0834,55.9774,56.0481,31100.0
2011-02-22 13:50:00,63.41,63.53,63.41,63.51,26900.0,56.0393,56.1453,56.0393,56.1276,26900.0
2011-02-22 13:55:00,63.53,63.55,63.48,63.49,30700.0,56.1453,56.163,56.1011,56.11,30700.0
2011-02-22 14:00:00,63.49,63.8,63.49,63.74,72000.0,56.11,56.3839,56.11,56.3309,72000.0
2011-02-22 14:05:00,63.74,63.75,63.54,63.6,28100.0,56.3309,56.3397,56.1541,56.2072,28100.0
2011-02-22 14:10:00,63.61,63.77,63.61,63.76,28100.0,56.216,56.3574,56.216,56.3486,28100.0
2011-02-22 14:15:00,63.76,63.81,63.72,63.74,28900.0,56.3486,56.3928,56.3132,56.3309,28900.0
2011-02-22 14:20:00,63.75,63.8,63.74,63.8,26000.0,56.3397,56.3839,56.3309,56.3839,26000.0
2011-02-22 14:25:00,63.79,63.94,63.79,63.94,29400.0,56.3751,56.5076,56.3751,56.5076,29400.0
2011-02-22 14:30:00,63.94,64.05,63.89,63.95,44700.0,56.5076,56.6049,56.4635,56.5165,44700.0
2011-02-22 14:35:00,63.95,64.11,63.9,64.11,40900.0,56.5165,56.6579,56.4723,56.6579,40900.0
2011-02-22 14:40:00,64.12,64.13,64.08,64.1,27300.0,56.6667,56.6756,56.6314,56.649,27300.0
2011-02-22 14:45:00,64.1,64.21,64.09,64.14,36900.0,56.649,56.7463,56.6402,56.6844,36900.0
2011-02-22 14:50:00,64.14,64.2,64.08,64.09,34200.0,56.6844,56.7374,56.6314,56.6402,34200.0
2011-02-22 14:55:00,64.09,64.12,63.93,64.06,32700.0,56.6402,56.6667,56.4988,56.6137,32700.0
2011-02-22 15:00:00,64.06,64.07,63.95,63.95,36200.0,56.6137,56.6225,56.5165,56.5165,36200.0
2011-02-22 15:05:00,63.95,64.0,63.88,63.93,38600.0,56.5165,56.5607,56.4546,56.4988,38600.0
2011-02-22 15:10:00,63.91,63.97,63.89,63.9,38200.0,56.4811,56.5342,56.4635,56.4723,38200.0
2011-02-22 15:15:00,63.9,63.95,63.8,63.8,28300.0,56.4723,56.5165,56.3839,56.3839,28300.0
2011-02-22 15:20:00,63.8,63.86,63.74,63.82,37200.0,56.3839,56.4369,56.3309,56.4016,37200.0
2011-02-22 15:25:00,63.82,63.93,63.81,63.84,46100.0,56.4016,56.4988,56.3928,56.4193,46100.0
2011-02-22 15:30:00,63.85,63.91,63.84,63.89,50400.0,56.4281,56.4811,56.4193,56.4635,50400.0
2011-02-22 15:35:00,63.89,63.89,63.83,63.85,45700.0,56.4635,56.4635,56.4104,56.4281,45700.0
2011-02-22 15:40:00,63.86,64.07,63.86,63.91,59700.0,56.4369,56.6225,56.4369,56.4811,59700.0
2011-02-22 15:45:00,63.91,63.99,63.86,63.89,71400.0,56.4811,56.5518,56.4369,56.4635,71400.0
2011-02-22 15:50:00,63.9,63.93,63.86,63.92,70000.0,56.4723,56.4988,56.4369,56.49,70000.0
2011-02-22 15:55:00,63.91,64.06,63.9,63.95,133800.0,56.4811,56.6137,56.4723,56.5165,133800.0
2011-02-23 09:30:00,63.47,63.47,62.96,63.1,82300.0,56.0923,56.0923,55.6416,55.7653,82300.0
2011-02-23 09:35:00,63.11,64.0,63.1,64.0,46800.0,55.7741,56.5607,55.7653,56.5607,46800.0
2011-02-23 09:40:00,63.97,64.42,63.86,64.25,60500.0,56.5342,56.9319,56.4369,56.7816,60500.0
2011-02-23 09:45:00,64.26,64.43,64.2,64.31,116300.0,56.7904,56.9407,56.7374,56.8346,116300.0
2011-02-23 09:50:00,64.31,64.7,64.27,64.48,66800.0,56.8346,57.1793,56.7993,56.9849,66800.0
2011-02-23 09:55:00,64.48,64.58,64.17,64.26,69900.0,56.9849,57.0733,56.7109,56.7904,69900.0
2011-02-23 10:00:00,64.24,64.26,63.99,63.99,42200.0,56.7728,56.7904,56.5518,56.5518,42200.0
2011-02-23 10:05:00,64.0,64.13,63.88,63.93,37200.0,56.5607,56.6756,56.4546,56.4988,37200.0
2011-02-23 10:10:00,63.92,63.97,63.81,63.91,34600.0,56.49,56.5342,56.3928,56.4811,34600.0
2011-02-23 10:15:00,63.89,63.93,63.73,63.76,32300.0,56.4635,56.4988,56.3221,56.3486,32300.0
2011-02-23 10:20:00,63.74,63.96,63.72,63.94,48500.0,56.3309,56.5253,56.3132,56.5076,48500.0
2011-02-23 10:25:00,63.93,63.97,63.76,63.79,29800.0,56.4988,56.5342,56.3486,56.3751,29800.0
2011-02-23 10:30:00,63.79,63.92,63.68,63.68,34600.0,56.3751,56.49,56.2779,56.2779,34600.0
2011-02-23 10:35:00,63.68,63.68,63.48,63.49,22300.0,56.2779,56.2779,56.1011,56.11,22300.0
2011-02-23 10:40:00,63.49,63.58,63.47,63.51,38500.0,56.11,56.1895,56.0923,56.1276,38500.0
2011-02-23 10:45:00,63.5,63.56,63.44,63.49,27300.0,56.1188,56.1718,56.0658,56.11,27300.0
2011-02-23 10:50:00,63.49,63.66,63.46,63.51,34700.0,56.11,56.2602,56.0834,56.1276,34700.0
2011-02-23 10:55:00,63.5,63.55,63.46,63.52,71400.0,56.1188,56.163,56.0834,56.1365,71400.0
2011-02-23 11:00:00,63.53,63.62,63.46,63.55,44400.0,56.1453,56.2248,56.0834,56.163,44400.0
2011-02-23 11:05:00,63.54,63.59,63.46,63.55,18700.0,56.1541,56.1983,56.0834,56.163,18700.0
2011-02-23 11:10:00,63.55,63.62,63.5,63.57,30900.0,56.163,56.2248,56.1188,56.1807,30900.0
2011-02-23 11:15:00,63.57,63.58,63.47,63.49,21300.0,56.1807,56.1895,56.0923,56.11,21300.0
2011-02-23 11:20:00,63.5,63.54,63.36,63.4,30000.0,56.1188,56.1541,55.9951,56.0304,30000.0
2011-02-23 11:25:00,63.43,63.46,63.29,63.3,19200.0,56.0569,56.0834,55.9332,55.942,19200.0
2011-02-23 11:30:00,63.31,63.31,63.13,63.2,28000.0,55.9509,55.9509,55.7918,55.8537,28000.0
2011-02-23 11:35:00,63.2,63.35,63.16,63.3,24800.0,55.8537,55.9862,55.8183,55.942,24800.0
2011-02-23 11:40:00,63.3,63.41,63.25,63.37,16500.0,55.942,56.0393,55.8979,56.0039,16500.0
2011-02-23 11:45:00,63.36,63.36,63.15,63.22,25100.0,55.9951,55.9951,55.8095,55.8713,25100.0
2011-02-23 11:50:00,63.22,63.47,63.22,63.47,18100.0,55.8713,56.0923,55.8713,56.0923,18100.0
2011-02-23 11:55:00,63.48,63.52,63.35,63.38,18900.0,56.1011,56.1365,55.9862,56.0127,18900.0
2011-02-23 12:00:00,63.34,63.34,63.14,63.15,23700.0,55.9774,55.9774,55.8006,55.8095,23700.0
2011-02-23 12:05:00,63.15,63.16,62.99,63.05,22900.0,55.8095,55.8183,55.6681,55.7211,22900.0
2011-02-23 12:10:00,63.05,63.14,63.02,63.1,14200.0,55.7211,55.8006,55.6946,55.7653,14200.0
2011-02-23 12:15:00,63.08,63.09,62.93,62.95,11000.0,55.7476,55.7564,55.615,55.6327,11000.0
2011-02-23 12:20:00,62.94,63.11,62.87,63.06,18100.0,55.6239,55.7741,55.562,55.7299,18100.0
2011-02-23 12:25:00,63.06,63.08,62.98,63.07,10100.0,55.7299,55.7476,55.6592,55.7388,10100.0
2011-02-23 12:30:00,63.08,63.11,63.04,63.08,11300.0,55.7476,55.7741,55.7123,55.7476,11300.0
2011-02-23 12:35:00,63.07,63.2,63.06,63.2,12300.0,55.7388,55.8537,55.7299,55.8537,12300.0
2011-02-23 12:40:00,63.18,63.26,63.16,63.23,12900.0,55.836,55.9067,55.8183,55.8802,12900.0
2011-02-23 12:45:00,63.22,63.22,63.12,63.12,32700.0,55.8713,55.8713,55.783,55.783,32700.0
2011-02-23 12:50:00,63.12,63.2,63.09,63.16,15200.0,55.783,55.8537,55.7564,55.8183,15200.0
2011-02-23 12:55:00,63.16,63.34,63.15,63.32,18000.0,55.8183,55.9774,55.8095,55.9597,18000.0
2011-02-23 13:00:00,63.32,63.37,63.31,63.33,12500.0,55.9597,56.0039,55.9509,55.9686,12500.0
2011-02-23 13:05:00,63.35,63.37,63.32,63.35,12700.0,55.9862,56.0039,55.9597,55.9862,12700.0
2011-02-23 13:10:00,63.34,63.36,63.18,63.23,19300.0,55.9774,55.9951,55.836,55.8802,19300.0
2011-02-23 13:15:00,63.21,63.24,63.18,63.24,25200.0,55.8625,55.889,55.836,55.889,25200.0
2011-02-23 13:20:00,63.24,63.36,63.22,63.35,26100.0,55.889,55.9951,55.8713,55.9862,26100.0
2011-02-23 13:25:00,63.35,63.38,63.29,63.34,15200.0,55.9862,56.0127,55.9332,55.9774,15200.0
2011-02-23 13:30:00,63.35,63.35,63.26,63.27,18400.0,55.9862,55.9862,55.9067,55.9155,18400.0
2011-02-23 13:35:00,63.27,63.41,63.26,63.4,23700.0,55.9155,56.0393,55.9067,56.0304,23700.0
2011-02-23 13:40:00,63.39,63.41,63.32,63.38,27500.0,56.0216,56.0393,55.9597,56.0127,27500.0
2011-02-23 13:45:00,63.39,63.46,63.34,63.36,27300.0,56.0216,56.0834,55.9774,55.9951,27300.0
2011-02-23 13:50:00,63.34,63.48,63.32,63.47,21700.0,55.9774,56.1011,55.9597,56.0923,21700.0
2011-02-23 13:55:00,63.47,63.5,63.33,63.34,10300.0,56.0923,56.1188,55.9686,55.9774,10300.0
2011-02-23 14:00:00,63.34,63.55,63.3,63.53,33800.0,55.9774,56.163,55.942,56.1453,33800.0
2011-02-23 14:05:00,63.52,63.53,63.41,63.46,37300.0,56.1365,56.1453,56.0393,56.0834,37300.0
2011-02-23 14:10:00,63.44,63.54,63.42,63.45,49400.0,56.0658,56.1541,56.0481,56.0746,49400.0
2011-02-23 14:15:00,63.44,63.61,63.44,63.61,40100.0,56.0658,56.216,56.0658,56.216,40100.0
2011-02-23 14:20:00,63.6,63.6,63.4,63.45,23500.0,56.2072,56.2072,56.0304,56.0746,23500.0
2011-02-23 14:25:00,63.46,63.47,63.24,63.25,25100.0,56.0834,56.0923,55.889,55.8979,25100.0
2011-02-23 14:30:00,63.27,63.37,63.2,63.32,32100.0,55.9155,56.0039,55.8537,55.9597,32100.0
2011-02-23 14:35:00,63.35,63.35,63.14,63.16,18500.0,55.9862,55.9862,55.8006,55.8183,18500.0
2011-02-23 14:40:00,63.16,63.24,63.13,63.18,39500.0,55.8183,55.889,55.7918,55.836,39500.0
2011-02-23 14:45:00,63.18,63.18,63.01,63.03,17400.0,55.836,55.836,55.6857,55.7034,17400.0
2011-02-23 14:50:00,63.04,63.15,62.97,63.15,18700.0,55.7123,55.8095,55.6504,55.8095,18700.0
2011-02-23 14:55:00,63.15,63.16,63.09,63.11,15200.0,55.8095,55.8183,55.7564,55.7741,15200.0
2011-02-23 15:00:00,63.11,63.16,63.05,63.11,22700.0,55.7741,55.8183,55.7211,55.7741,22700.0
2011-02-23 15:05:00,63.13,63.19,63.12,63.12,16100.0,55.7918,55.8448,55.783,55.783,16100.0
2011-02-23 15:10:00,63.12,63.22,63.1,63.15,20400.0,55.783,55.8713,55.7653,55.8095,20400.0
2011-02-23 15:15:00,63.14,63.17,63.07,63.09,25400.0,55.8006,55.8271,55.7388,55.7564,25400.0
2011-02-23 15:20:00,63.1,63.23,63.09,63.17,25600.0,55.7653,55.8802,55.7564,55.8271,25600.0
2011-02-23 15:25:00,63.17,63.21,63.14,63.14,26800.0,55.8271,55.8625,55.8006,55.8006,26800.0
2011-02-23 15:30:00,63.14,63.14,63.05,63.1,35800.0,55.8006,55.8006,55.7211,55.7653,35800.0
2011-02-23 15:35:00,63.09,63.23,63.09,63.23,37300.0,55.7564,55.8802,55.7564,55.8802,37300.0
2011-02-23 15:40:00,63.24,63.24,63.07,63.07,39200.0,55.889,55.889,55.7388,55.7388,39200.0
2011-02-23 15:45:00,63.08,63.08,62.95,63.04,62200.0,55.7476,55.7476,55.6327,55.7123,62200.0
2011-02-23 15:50:00,63.03,63.07,62.96,62.97,53700.0,55.7034,55.7388,55.6416,55.6504,53700.0
2011-02-23 15:55:00,62.97,63.02,62.89,62.92,105200.0,55.6504,55.6946,55.5797,55.6062,105200.0
2011-02-24 09:30:00,61.28,63.17,61.28,62.19,47200.0,54.1568,55.8271,54.1568,54.9611,47200.0
2011-02-24 09:35:00,62.21,62.71,62.14,62.63,30500.0,54.9787,55.4206,54.9169,55.3499,30500.0
2011-02-24 09:40:00,62.6,62.94,62.55,62.94,30700.0,55.3234,55.6239,55.2792,55.6239,30700.0
2011-02-24 09:45:00,62.89,63.06,62.82,63.02,30000.0,55.5797,55.7299,55.5178,55.6946,30000.0
2011-02-24 09:50:00,63.0,63.28,62.99,63.25,23500.0,55.6769,55.9244,55.6681,55.8979,23500.0
2011-02-24 09:55:00,63.25,63.43,63.22,63.31,17600.0,55.8979,56.0569,55.8713,55.9509,17600.0
2011-02-24 10:00:00,63.28,63.3,63.12,63.19,26200.0,55.9244,55.942,55.783,55.8448,26200.0
2011-02-24 10:05:00,63.2,63.34,63.14,63.32,16300.0,55.8537,55.9774,55.8006,55.9597,16300.0
2011-02-24 10:10:00,63.34,63.44,63.23,63.44,18700.0,55.9774,56.0658,55.8802,56.0658,18700.0
2011-02-24 10:15:00,63.43,63.55,63.28,63.54,42600.0,56.0569,56.163,55.9244,56.1541,42600.0
2011-02-24 10:20:00,63.54,63.61,63.46,63.51,26400.0,56.1541,56.216,56.0834,56.1276,26400.0
2011-02-24 10:25:00,63.52,63.65,63.44,63.65,16600.0,56.1365,56.2514,56.0658,56.2514,16600.0
2011-02-24 10:30:00,63.68,63.7,63.37,63.37,19600.0,56.2779,56.2955,56.0039,56.0039,19600.0
2011-02-24 10:35:00,63.36,63.41,63.18,63.32,14200.0,55.9951,56.0393,55.836,55.9597,14200.0
2011-02-24 10:40:00,63.33,63.36,63.17,63.17,10800.0,55.9686,55.9951,55.8271,55.8271,10800.0
2011-02-24 10:45:00,63.17,63.45,63.15,63.45,12000.0,55.8271,56.0746,55.8095,56.0746,12000.0
2011-02-24 10:50:00,63.46,63.51,63.35,63.39,11800.0,56.0834,56.1276,55.9862,56.0216,11800.0
2011-02-24 10:55:00,63.39,63.4,63.3,63.32,11300.0,56.0216,56.0304,55.942,55.9597,11300.0
2011-02-24 11:00:00,63.31,63.44,63.27,63.35,14900.0,55.9509,56.0658,55.9155,55.9862,14900.0
2011-02-24 11:05:00,63.35,63.39,63.25,63.29,11900.0,55.9862,56.0216,55.8979,55.9332,11900.0
2011-02-24 11:10:00,63.29,63.38,63.14,63.17,16600.0,55.9332,56.0127,55.8006,55.8271,16600.0
2011-02-24 11:15:00,63.16,63.19,63.0,63.18,17700.0,55.8183,55.8448,55.6769,55.836,17700.0
2011-02-24 11:20:00,63.18,63.22,62.99,63.01,14800.0,55.836,55.8713,55.6681,55.6857,14800.0
2011-02-24 11:25:00,63.01,63.12,63.01,63.08,6900.0,55.6857,55.783,55.6857,55.7476,6900.0
2011-02-24 11:30:00,63.07,63.21,63.07,63.13,8600.0,55.7388,55.8625,55.7388,55.7918,8600.0
2011-02-24 11:35:00,63.13,63.13,63.04,63.07,9200.0,55.7918,55.7918,55.7123,55.7388,9200.0
2011-02-24 11:40:00,63.05,63.13,63.02,63.07,14100.0,55.7211,55.7918,55.6946,55.7388,14100.0
2011-02-24 11:45:00,63.06,63.1,62.94,63.03,28000.0,55.7299,55.7653,55.6239,55.7034,28000.0
2011-02-24 11:50:00,63.02,63.11,62.94,63.07,10500.0,55.6946,55.7741,55.6239,55.7388,10500.0
2011-02-24 11:55:00,63.06,63.06,62.87,62.87,7500.0,55.7299,55.7299,55.562,55.562,7500.0
2011-02-24 12:00:00,62.86,62.91,62.77,62.81,15400.0,55.5532,55.5974,55.4736,55.509,15400.0
2011-02-24 12:05:00,62.82,62.82,62.67,62.7,16400.0,55.5178,55.5178,55.3853,55.4118,16400.0
2011-02-24 12:10:00,62.7,62.86,62.7,62.82,12500.0,55.4118,55.5532,55.4118,55.5178,12500.0
2011-02-24 12:15:00,62.79,62.85,62.77,62.85,7800.0,55.4913,55.5443,55.4736,55.5443,7800.0
2011-02-24 12:20:00,62.84,62.91,62.8,62.8,7300.0,55.5355,55.5974,55.5002,55.5002,7300.0
2011-02-24 12:25:00,62.81,62.81,62.61,62.63,13000.0,55.509,55.509,55.3322,55.3499,13000.0
2011-02-24 12:30:00,62.64,62.75,62.63,62.72,10300.0,55.3588,55.456,55.3499,55.4295,10300.0
2011-02-24 12:35:00,62.73,62.74,62.64,62.71,10300.0,55.4383,55.4471,55.3588,55.4206,10300.0
2011-02-24 12:40:00,62.68,62.72,62.62,62.63,9000.0,55.3941,55.4295,55.3411,55.3499,9000.0
2011-02-24 12:45:00,62.63,62.65,62.55,62.65,13900.0,55.3499,55.3676,55.2792,55.3676,13900.0
2011-02-24 12:50:00,62.65,62.69,62.59,62.69,7600.0,55.3676,55.4029,55.3146,55.4029,7600.0
2011-02-24 12:55:00,62.69,62.74,62.67,62.73,14100.0,55.4029,55.4471,55.3853,55.4383,14100.0
2011-02-24 13:00:00,62.73,62.74,62.67,62.7,13900.0,55.4383,55.4471,55.3853,55.4118,13900.0
2011-02-24 13:05:00,62.71,62.73,62.63,62.66,10800.0,55.4206,55.4383,55.3499,55.3764,10800.0
2011-02-24 13:10:00,62.66,62.72,62.65,62.69,13500.0,55.3764,55.4295,55.3676,55.4029,13500.0
2011-02-24 13:15:00,62.68,62.76,62.64,62.68,10500.0,55.3941,55.4648,55.3588,55.3941,10500.0
2011-02-24 13:20:00,62.67,62.67,62.52,62.54,22900.0,55.3853,55.3853,55.2527,55.2704,22900.0
2011-02-24 13:25:00,62.54,62.55,62.47,62.52,9300.0,55.2704,55.2792,55.2085,55.2527,9300.0
2011-02-24 13:30:00,62.51,62.58,62.47,62.51,9800.0,55.2439,55.3057,55.2085,55.2439,9800.0
2011-02-24 13:35:00,62.51,62.56,62.47,62.53,9000.0,55.2439,55.2881,55.2085,55.2615,9000.0
2011-02-24 13:40:00,62.54,62.58,62.41,62.46,8700.0,55.2704,55.3057,55.1555,55.1997,8700.0
2011-02-24 13:45:00,62.44,62.47,62.33,62.43,13100.0,55.182,55.2085,55.0848,55.1732,13100.0
2011-02-24 13:50:00,62.42,62.43,62.28,62.35,7600.0,55.1643,55.1732,55.0406,55.1025,7600.0
2011-02-24 13:55:00,62.35,62.35,62.25,62.33,15000.0,55.1025,55.1025,55.0141,55.0848,15000.0
2011-02-24 14:00:00,62.33,62.47,62.33,62.44,8500.0,55.0848,55.2085,55.0848,55.182,8500.0
2011-02-24 14:05:00,62.45,62.49,62.35,62.49,8900.0,55.1908,55.2262,55.1025,55.2262,8900.0
2011-02-24 14:10:00,62.49,62.58,62.47,62.57,9600.0,55.2262,55.3057,55.2085,55.2969,9600.0
2011-02-24 14:15:00,62.57,62.65,62.57,62.62,12300.0,55.2969,55.3676,55.2969,55.3411,12300.0
2011-02-24 14:20:00,62.61,62.64,62.52,62.64,9700.0,55.3322,55.3588,55.2527,55.3588,9700.0
2011-02-24 14:25:00,62.67,62.75,62.67,62.69,11200.0,55.3853,55.456,55.3853,55.4029,11200.0
2011-02-24 14:30:00,62.67,62.74,62.6,62.74,13800.0,55.3853,55.4471,55.3234,55.4471,13800.0
2011-02-24 14:35:00,62.74,62.79,62.71,62.78,12000.0,55.4471,55.4913,55.4206,55.4825,12000.0
2011-02-24 14:40:00,62.79,62.89,62.78,62.78,14800.0,55.4913,55.5797,55.4825,55.4825,14800.0
2011-02-24 14:45:00,62.77,62.79,62.65,62.78,15100.0,55.4736,55.4913,55.3676,55.4825,15100.0
2011-02-24 14:50:00,62.77,62.77,62.68,62.76,12700.0,55.4736,55.4736,55.3941,55.4648,12700.0
2011-02-24 14:55:00,62.76,62.84,62.74,62.83,15300.0,55.4648,55.5355,55.4471,55.5267,15300.0
2011-02-24 15:00:00,62.82,62.84,62.72,62.74,20200.0,55.5178,55.5355,55.4295,55.4471,20200.0
2011-02-24 15:05:00,62.75,62.92,62.7,62.87,21400.0,55.456,55.6062,55.4118,55.562,21400.0
2011-02-24 15:10:00,62.87,62.97,62.81,62.97,15800.0,55.562,55.6504,55.509,55.6504,15800.0
2011-02-24 15:15:00,62.95,63.0,62.85,62.86,21400.0,55.6327,55.6769,55.5443,55.5532,21400.0
2011-02-24 15:20:00,62.85,62.99,62.85,62.99,15500.0,55.5443,55.6681,55.5443,55.6681,15500.0
2011-02-24 15:25:00,62.99,62.99,62.9,62.9,20100.0,55.6681,55.6681,55.5885,55.5885,20100.0
2011-02-24 15:30:00,62.92,62.98,62.87,62.96,28300.0,55.6062,55.6592,55.562,55.6416,28300.0
2011-02-24 15:35:00,62.94,62.99,62.87,62.9,28000.0,55.6239,55.6681,55.562,55.5885,28000.0
2011-02-24 15:40:00,62.89,62.91,62.79,62.86,45700.0,55.5797,55.5974,55.4913,55.5532,45700.0
2011-02-24 15:45:00,62.85,62.89,62.77,62.77,41600.0,55.5443,55.5797,55.4736,55.4736,41600.0
2011-02-24 15:50:00,62.78,62.84,62.73,62.75,30400.0,55.4825,55.5355,55.4383,55.456,30400.0
2011-02-24 15:55:00,62.76,62.79,62.7,62.74,74900.0,55.4648,55.4913,55.4118,55.4471,74900.0
2011-02-25 09:30:00,62.99,63.0,62.87,62.95,34900.0,55.6681,55.6769,55.562,55.6327,34900.0
2011-02-25 09:35:00,62.98,62.98,62.86,62.86,19600.0,55.6592,55.6592,55.5532,55.5532,19600.0
2011-02-25 09:40:00,62.86,63.17,62.86,63.01,13700.0,55.5532,55.8271,55.5532,55.6857,13700.0
2011-02-25 09:45:00,63.04,63.04,62.9,62.98,53600.0,55.7123,55.7123,55.5885,55.6592,53600.0
2011-02-25 09:50:00,62.99,63.11,62.95,62.95,26300.0,55.6681,55.7741,55.6327,55.6327,26300.0
2011-02-25 09:55:00,62.95,63.06,62.88,62.9,14400.0,55.6327,55.7299,55.5709,55.5885,14400.0
2011-02-25 10:00:00,62.93,63.05,62.9,63.01,26600.0,55.615,55.7211,55.5885,55.6857,26600.0
2011-02-25 10:05:00,63.0,63.07,62.92,62.94,23000.0,55.6769,55.7388,55.6062,55.6239,23000.0
2011-02-25 10:10:00,62.95,63.02,62.86,62.96,28700.0,55.6327,55.6946,55.5532,55.6416,28700.0
2011-02-25 10:15:00,62.96,62.98,62.88,62.93,24500.0,55.6416,55.6592,55.5709,55.615,24500.0
2011-02-25 10:20:00,62.91,62.93,62.82,62.86,20200.0,55.5974,55.615,55.5178,55.5532,20200.0
2011-02-25 10:25:00,62.86,62.92,62.78,62.78,13700.0,55.5532,55.6062,55.4825,55.4825,13700.0
2011-02-25 10:30:00,62.8,62.81,62.73,62.77,12800.0,55.5002,55.509,55.4383,55.4736,12800.0
2011-02-25 10:35:00,62.78,62.82,62.75,62.75,10400.0,55.4825,55.5178,55.456,55.456,10400.0
2011-02-25 10:40:00,62.77,62.8,62.72,62.76,14500.0,55.4736,55.5002,55.4295,55.4648,14500.0
2011-02-25 10:45:00,62.78,62.82,62.72,62.76,15200.0,55.4825,55.5178,55.4295,55.4648,15200.0
2011-02-25 10:50:00,62.77,62.78,62.56,62.61,10400.0,55.4736,55.4825,55.2881,55.3322,10400.0
2011-02-25 10:55:00,62.63,62.65,62.6,62.6,13400.0,55.3499,55.3676,55.3234,55.3234,13400.0
2011-02-25 11:00:00,62.61,62.66,62.59,62.66,18400.0,55.3322,55.3764,55.3146,55.3764,18400.0
2011-02-25 11:05:00,62.67,62.77,62.66,62.7,13100.0,55.3853,55.4736,55.3764,55.4118,13100.0
2011-02-25 11:10:00,62.7,62.82,62.68,62.75,25900.0,55.4118,55.5178,55.3941,55.456,25900.0
2011-02-25 11:15:00,62.77,62.84,62.7,62.72,11100.0,55.4736,55.5355,55.4118,55.4295,11100.0
2011-02-25 11:20:00,62.73,62.82,62.71,62.77,21600.0,55.4383,55.5178,55.4206,55.4736,21600.0
2011-02-25 11:25:00,62.78,62.78,62.69,62.73,49600.0,55.4825,55.4825,55.4029,55.4383,49600.0
2011-02-25 11:30:00,62.71,62.79,62.67,62.76,35100.0,55.4206,55.4913,55.3853,55.4648,35100.0
2011-02-25 11:35:00,62.76,62.81,62.74,62.74,26100.0,55.4648,55.509,55.4471,55.4471,26100.0
2011-02-25 11:40:00,62.73,62.75,62.68,62.71,20000.0,55.4383,55.456,55.3941,55.4206,20000.0
2011-02-25 11:45:00,62.7,62.7,62.67,62.69,33900.0,55.4118,55.4118,55.3853,55.4029,33900.0
2011-02-25 11:50:00,62.7,62.78,62.68,62.72,19800.0,55.4118,55.4825,55.3941,55.4295,19800.0
2011-02-25 11:55:00,62.71,62.71,62.54,62.55,17400.0,55.4206,55.4206,55.2704,55.2792,17400.0
2011-02-25 12:00:00,62.54,62.62,62.52,62.58,15200.0,55.2704,55.3411,55.2527,55.3057,15200.0
2011-02-25 12:05:00,62.6,62.6,62.49,62.55,7700.0,55.3234,55.3234,55.2262,55.2792,7700.0
2011-02-25 12:10:00,62.55,62.55,62.36,62.45,14300.0,55.2792,55.2792,55.1113,55.1908,14300.0
2011-02-25 12:15:00,62.46,62.57,62.43,62.55,10900.0,55.1997,55.2969,55.1732,55.2792,10900.0
2011-02-25 12:20:00,62.57,62.61,62.54,62.59,16800.0,55.2969,55.3322,55.2704,55.3146,16800.0
2011-02-25 12:25:00,62.59,62.65,62.59,62.65,14900.0,55.3146,55.3676,55.3146,55.3676,14900.0
2011-02-25 12:30:00,62.66,62.74,62.61,62.66,11300.0,55.3764,55.4471,55.3322,55.3764,11300.0
2011-02-25 12:35:00,62.66,62.71,62.63,62.69,9600.0,55.3764,55.4206,55.3499,55.4029,9600.0
2011-02-25 12:40:00,62.71,62.71,62.61,62.64,8900.0,55.4206,55.4206,55.3322,55.3588,8900.0
2011-02-25 12:45:00,62.63,62.71,62.58,62.7,9400.0,55.3499,55.4206,55.3057,55.4118,9400.0
2011-02-25 12:50:00,62.69,62.69,62.62,62.66,6900.0,55.4029,55.4029,55.3411,55.3764,6900.0
2011-02-25 12:55:00,62.68,62.71,62.62,62.71,8500.0,55.3941,55.4206,55.3411,55.4206,8500.0
2011-02-25 13:00:00,62.71,62.71,62.67,62.68,6700.0,55.4206,55.4206,55.3853,55.3941,6700.0
2011-02-25 13:05:00,62.69,62.82,62.66,62.81,14400.0,55.4029,55.5178,55.3764,55.509,14400.0
2011-02-25 13:10:00,62.81,62.85,62.77,62.85,9900.0,55.509,55.5443,55.4736,55.5443,9900.0
2011-02-25 13:15:00,62.85,62.87,62.79,62.85,13700.0,55.5443,55.562,55.4913,55.5443,13700.0
2011-02-25 13:20:00,62.84,62.84,62.79,62.83,11300.0,55.5355,55.5355,55.4913,55.5267,11300.0
2011-02-25 13:25:00,62.83,62.84,62.72,62.72,6900.0,55.5267,55.5355,55.4295,55.4295,6900.0
2011-02-25 13:30:00,62.73,62.74,62.7,62.72,13000.0,55.4383,55.4471,55.4118,55.4295,13000.0
2011-02-25 13:35:00,62.72,62.78,62.72,62.77,9000.0,55.4295,55.4825,55.4295,55.4736,9000.0
2011-02-25 13:40:00,62.77,62.88,62.77,62.85,13800.0,55.4736,55.5709,55.4736,55.5443,13800.0
2011-02-25 13:45:00,62.87,62.88,62.79,62.85,9500.0,55.562,55.5709,55.4913,55.5443,9500.0
2011-02-25 13:50:00,62.83,62.95,62.83,62.85,9600.0,55.5267,55.6327,55.5267,55.5443,9600.0
2011-02-25 13:55:00,62.85,62.85,62.77,62.8,17600.0,55.5443,55.5443,55.4736,55.5002,17600.0
2011-02-25 14:00:00,62.79,62.84,62.76,62.79,21800.0,55.4913,55.5355,55.4648,55.4913,21800.0
2011-02-25 14:05:00,62.8,62.85,62.79,62.84,9400.0,55.5002,55.5443,55.4913,55.5355,9400.0
2011-02-25 14:10:00,62.85,62.87,62.8,62.8,12100.0,55.5443,55.562,55.5002,55.5002,12100.0
2011-02-25 14:15:00,62.82,62.86,62.77,62.79,16900.0,55.5178,55.5532,55.4736,55.4913,16900.0
2011-02-25 14:20:00,62.8,62.83,62.74,62.78,9500.0,55.5002,55.5267,55.4471,55.4825,9500.0
2011-02-25 14:25:00,62.78,62.78,62.68,62.72,14800.0,55.4825,55.4825,55.3941,55.4295,14800.0
2011-02-25 14:30:00,62.72,62.75,62.69,62.73,15500.0,55.4295,55.456,55.4029,55.4383,15500.0
2011-02-25 14:35:00,62.72,62.74,62.69,62.69,15500.0,55.4295,55.4471,55.4029,55.4029,15500.0
2011-02-25 14:40:00,62.67,62.71,62.66,62.67,17000.0,55.3853,55.4206,55.3764,55.3853,17000.0
2011-02-25 14:45:00,62.69,62.7,62.66,62.67,11900.0,55.4029,55.4118,55.3764,55.3853,11900.0
2011-02-25 14:50:00,62.67,62.7,62.63,62.65,19900.0,55.3853,55.4118,55.3499,55.3676,19900.0
2011-02-25 14:55:00,62.65,62.74,62.65,62.72,14600.0,55.3676,55.4471,55.3676,55.4295,14600.0
2011-02-25 15:00:00,62.72,62.79,62.72,62.76,19000.0,55.4295,55.4913,55.4295,55.4648,19000.0
2011-02-25 15:05:00,62.77,62.82,62.76,62.78,15400.0,55.4736,55.5178,55.4648,55.4825,15400.0
2011-02-25 15:10:00,62.77,62.78,62.65,62.69,19600.0,55.4736,55.4825,55.3676,55.4029,19600.0
2011-02-25 15:15:00,62.69,62.7,62.63,62.64,21200.0,55.4029,55.4118,55.3499,55.3588,21200.0
2011-02-25 15:20:00,62.65,62.66,62.63,62.65,18900.0,55.3676,55.3764,55.3499,55.3676,18900.0
2011-02-25 15:25:00,62.64,62.7,62.62,62.66,18600.0,55.3588,55.4118,55.3411,55.3764,18600.0
2011-02-25 15:30:00,62.66,62.68,62.59,62.59,22000.0,55.3764,55.3941,55.3146,55.3146,22000.0
2011-02-25 15:35:00,62.6,62.67,62.58,62.58,27800.0,55.3234,55.3853,55.3057,55.3057,27800.0
2011-02-25 15:40:00,62.58,62.59,62.52,62.58,36000.0,55.3057,55.3146,55.2527,55.3057,36000.0
2011-02-25 15:45:00,62.56,62.63,62.53,62.63,50100.0,55.2881,55.3499,55.2615,55.3499,50100.0
2011-02-25 15:50:00,62.64,62.64,62.55,62.58,46900.0,55.3588,55.3588,55.2792,55.3057,46900.0
2011-02-25 15:55:00,62.58,62.62,62.56,62.62,53200.0,55.3057,55.3411,55.2881,55.3411,53200.0
2011-02-28 09:30:00,66.49,66.49,65.55,66.02,223700.0,58.7612,58.7612,57.9305,58.3459,223700.0
2011-02-28 09:35:00,66.02,66.15,65.8,65.84,140400.0,58.3459,58.4608,58.1514,58.1868,140400.0
2011-02-28 09:40:00,65.85,66.39,65.5,65.92,162200.0,58.1956,58.6729,57.8863,58.2575,162200.0
2011-02-28 09:45:00,65.92,66.4,65.77,66.23,142100.0,58.2575,58.6817,58.1249,58.5315,142100.0
2011-02-28 09:50:00,66.24,66.36,66.11,66.2,92300.0,58.5403,58.6463,58.4254,58.5049,92300.0
2011-02-28 09:55:00,66.21,66.37,66.2,66.25,57300.0,58.5138,58.6552,58.5049,58.5491,57300.0
2011-02-28 10:00:00,66.25,66.54,66.2,66.46,140500.0,58.5491,58.8054,58.5049,58.7347,140500.0
2011-02-28 10:05:00,66.46,66.48,66.1,66.12,91700.0,58.7347,58.7524,58.4166,58.4342,91700.0
2011-02-28 10:10:00,66.11,66.14,65.86,65.98,83600.0,58.4254,58.4519,58.2045,58.3105,83600.0
2011-02-28 10:15:00,65.98,66.2,65.98,66.2,43500.0,58.3105,58.5049,58.3105,58.5049,43500.0
2011-02-28 10:20:00,66.21,66.49,66.18,66.48,65400.0,58.5138,58.7612,58.4873,58.7524,65400.0
2011-02-28 10:25:00,66.47,66.82,66.43,66.75,153700.0,58.7436,59.0529,58.7082,58.991,153700.0
2011-02-28 10:30:00,66.72,66.78,66.4,66.42,94800.0,58.9645,59.0175,58.6817,58.6994,94800.0
2011-02-28 10:35:00,66.4,66.45,66.12,66.15,34800.0,58.6817,58.7259,58.4342,58.4608,34800.0
2011-02-28 10:40:00,66.13,66.22,65.94,65.95,59300.0,58.4431,58.5226,58.2752,58.284,59300.0
2011-02-28 10:45:00,65.94,66.0,65.81,65.88,91200.0,58.2752,58.3282,58.1603,58.2221,91200.0
2011-02-28 10:50:00,65.88,65.93,65.2,65.62,129800.0,58.2221,58.2663,57.6212,57.9924,129800.0
2011-02-28 10:55:00,65.62,66.02,65.62,65.96,68600.0,57.9924,58.3459,57.9924,58.2928,68600.0
2011-02-28 11:00:00,65.97,66.2,65.93,66.18,55900.0,58.3017,58.5049,58.2663,58.4873,55900.0
2011-02-28 11:05:00,66.2,66.26,65.86,66.03,45400.0,58.5049,58.558,58.2045,58.3547,45400.0
2011-02-28 11:10:00,66.03,66.1,66.01,66.05,21500.0,58.3547,58.4166,58.337,58.3724,21500.0
2011-02-28 11:15:00,66.04,66.18,66.0,66.01,17400.0,58.3635,58.4873,58.3282,58.337,17400.0
2011-02-28 11:20:00,66.0,66.08,65.92,65.93,30900.0,58.3282,58.3989,58.2575,58.2663,30900.0
2011-02-28 11:25:00,65.93,65.94,65.76,65.85,49600.0,58.2663,58.2752,58.1161,58.1956,49600.0
2011-02-28 11:30:00,65.9,66.03,65.87,65.99,39100.0,58.2398,58.3547,58.2133,58.3194,39100.0
2011-02-28 11:35:00,65.99,66.0,65.84,65.86,24600.0,58.3194,58.3282,58.1868,58.2045,24600.0
2011-02-28 11:40:00,65.85,65.85,65.64,65.68,25400.0,58.1956,58.1956,58.01,58.0454,25400.0
2011-02-28 11:45:00,65.69,65.81,65.67,65.75,38300.0,58.0542,58.1603,58.0366,58.1073,38300.0
2011-02-28 11:50:00,65.77,65.78,65.69,65.74,23200.0,58.1249,58.1338,58.0542,58.0984,23200.0
2011-02-28 11:55:00,65.72,65.73,65.55,65.63,21700.0,58.0807,58.0896,57.9305,58.0012,21700.0
2011-02-28 12:00:00,65.64,65.66,65.53,65.55,17900.0,58.01,58.0277,57.9128,57.9305,17900.0
2011-02-28 12:05:00,65.54,65.73,65.52,65.7,25700.0,57.9217,58.0896,57.904,58.0631,25700.0
2011-02-28 12:10:00,65.7,65.77,65.69,65.71,21800.0,58.0631,58.1249,58.0542,58.0719,21800.0
2011-02-28 12:15:00,65.7,65.76,65.67,65.74,14000.0,58.0631,58.1161,58.0366,58.0984,14000.0
2011-02-28 12:20:00,65.73,65.74,65.53,65.54,18500.0,58.0896,58.0984,57.9128,57.9217,18500.0
2011-02-28 12:25:00,65.53,65.54,65.44,65.44,16000.0,57.9128,57.9217,57.8333,57.8333,16000.0
2011-02-28 12:30:00,65.43,65.6,65.42,65.6,25800.0,57.8244,57.9747,57.8156,57.9747,25800.0
2011-02-28 12:35:00,65.59,65.6,65.5,65.53,16900.0,57.9658,57.9747,57.8863,57.9128,16900.0
2011-02-28 12:40:00,65.53,65.54,65.42,65.44,17800.0,57.9128,57.9217,57.8156,57.8333,17800.0
2011-02-28 12:45:00,65.45,65.49,65.36,65.36,24500.0,57.8421,57.8775,57.7626,57.7626,24500.0
2011-02-28 12:50:00,65.35,65.37,65.25,65.37,34500.0,57.7537,57.7714,57.6654,57.7714,34500.0
2011-02-28 12:55:00,65.36,65.45,65.28,65.44,55100.0,57.7626,57.8421,57.6919,57.8333,55100.0
2011-02-28 13:00:00,65.46,65.49,65.29,65.29,25500.0,57.851,57.8775,57.7007,57.7007,25500.0
2011-02-28 13:05:00,65.29,65.4,65.28,65.35,24300.0,57.7007,57.7979,57.6919,57.7537,24300.0
2011-02-28 13:10:00,65.34,65.43,65.34,65.42,20300.0,57.7449,57.8244,57.7449,57.8156,20300.0
2011-02-28 13:15:00,65.42,65.43,65.4,65.43,19300.0,57.8156,57.8244,57.7979,57.8244,19300.0
2011-02-28 13:20:00,65.42,65.42,65.36,65.4,19400.0,57.8156,57.8156,57.7626,57.7979,19400.0
2011-02-28 13:25:00,65.37,65.41,65.3,65.36,14600.0,57.7714,57.8068,57.7096,57.7626,14600.0
2011-02-28 13:30:00,65.36,65.42,65.32,65.41,22800.0,57.7626,57.8156,57.7272,57.8068,22800.0
2011-02-28 13:35:00,65.41,65.42,65.35,65.35,13400.0,57.8068,57.8156,57.7537,57.7537,13400.0
2011-02-28 13:40:00,65.35,65.45,65.31,65.42,25900.0,57.7537,57.8421,57.7184,57.8156,25900.0
2011-02-28 13:45:00,65.42,65.44,65.27,65.29,15300.0,57.8156,57.8333,57.683,57.7007,15300.0
2011-02-28 13:50:00,65.3,65.39,65.28,65.34,12100.0,57.7096,57.7891,57.6919,57.7449,12100.0
2011-02-28 13:55:00,65.33,65.36,65.25,65.26,18000.0,57.7361,57.7626,57.6654,57.6742,18000.0
2011-02-28 14:00:00,65.26,65.29,65.14,65.24,25600.0,57.6742,57.7007,57.5682,57.6565,25600.0
2011-02-28 14:05:00,65.24,65.32,65.22,65.23,17100.0,57.6565,57.7272,57.6389,57.6477,17100.0
2011-02-28 14:10:00,65.24,65.24,65.15,65.16,17000.0,57.6565,57.6565,57.577,57.5858,17000.0
2011-02-28 14:15:00,65.17,65.23,65.14,65.14,18500.0,57.5947,57.6477,57.5682,57.5682,18500.0
2011-02-28 14:20:00,65.13,65.16,65.11,65.12,18800.0,57.5593,57.5858,57.5416,57.5505,18800.0
2011-02-28 14:25:00,65.11,65.22,65.09,65.17,61700.0,57.5416,57.6389,57.524,57.5947,61700.0
2011-02-28 14:30:00,65.18,65.23,65.1,65.18,20700.0,57.6035,57.6477,57.5328,57.6035,20700.0
2011-02-28 14:35:00,65.16,65.18,65.1,65.1,20500.0,57.5858,57.6035,57.5328,57.5328,20500.0
2011-02-28 14:40:00,65.1,65.1,65.0,65.04,37400.0,57.5328,57.5328,57.4444,57.4798,37400.0
2011-02-28 14:45:00,65.03,65.07,64.95,65.02,27500.0,57.4709,57.5063,57.4002,57.4621,27500.0
2011-02-28 14:50:00,65.03,65.06,64.97,64.97,23500.0,57.4709,57.4975,57.4179,57.4179,23500.0
2011-02-28 14:55:00,64.98,65.07,64.9,65.03,31400.0,57.4268,57.5063,57.3561,57.4709,31400.0
2011-02-28 15:00:00,65.03,65.04,64.99,65.02,27900.0,57.4709,57.4798,57.4356,57.4621,27900.0
2011-02-28 15:05:00,65.01,65.08,65.0,65.05,32000.0,57.4533,57.5151,57.4444,57.4886,32000.0
2011-02-28 15:10:00,65.04,65.07,64.98,65.0,40300.0,57.4798,57.5063,57.4268,57.4444,40300.0
2011-02-28 15:15:00,65.0,65.01,64.95,64.99,41300.0,57.4444,57.4533,57.4002,57.4356,41300.0
2011-02-28 15:20:00,65.0,65.1,64.99,65.05,28900.0,57.4444,57.5328,57.4356,57.4886,28900.0
2011-02-28 15:25:00,65.06,65.09,65.0,65.0,25800.0,57.4975,57.524,57.4444,57.4444,25800.0
2011-02-28 15:30:00,65.0,65.07,65.0,65.05,33400.0,57.4444,57.5063,57.4444,57.4886,33400.0
2011-02-28 15:35:00,65.06,65.11,64.98,65.05,53500.0,57.4975,57.5416,57.4268,57.4886,53500.0
2011-02-28 15:40:00,65.04,65.08,65.02,65.02,41300.0,57.4798,57.5151,57.4621,57.4621,41300.0
2011-02-28 15:45:00,65.02,65.07,64.98,65.05,56800.0,57.4621,57.5063,57.4268,57.4886,56800.0
2011-02-28 15:50:00,65.04,65.15,65.04,65.14,74500.0,57.4798,57.577,57.4798,57.5682,74500.0
2011-02-28 15:55:00,65.13,65.13,65.0,65.04,116800.0,57.5593,57.5593,57.4444,57.4798,116800.0
2011-03-01 09:30:00,65.05,65.29,64.89,65.29,67600.0,57.4886,57.7007,57.3472,57.7007,67600.0
2011-03-01 09:35:00,65.21,65.26,64.64,64.7,33400.0,57.63,57.6742,57.1263,57.1793,33400.0
2011-03-01 09:40:00,64.75,64.76,64.45,64.55,30800.0,57.2235,57.2323,56.9584,57.0467,30800.0
2011-03-01 09:45:00,64.56,64.62,64.54,64.6,19300.0,57.0556,57.1086,57.0379,57.0909,19300.0
2011-03-01 09:50:00,64.58,64.62,64.45,64.6,22500.0,57.0733,57.1086,56.9584,57.0909,22500.0
2011-03-01 09:55:00,64.6,64.7,64.53,64.68,23600.0,57.0909,57.1793,57.0291,57.1616,23600.0
2011-03-01 10:00:00,64.68,64.83,64.47,64.83,28800.0,57.1616,57.2942,56.976,57.2942,28800.0
2011-03-01 10:05:00,64.83,64.83,64.44,64.46,33400.0,57.2942,57.2942,56.9495,56.9672,33400.0
2011-03-01 10:10:00,64.46,64.51,64.33,64.46,27700.0,56.9672,57.0114,56.8523,56.9672,27700.0
2011-03-01 10:15:00,64.46,64.49,64.19,64.2,40100.0,56.9672,56.9937,56.7286,56.7374,40100.0
2011-03-01 10:20:00,64.2,64.32,64.14,64.32,16500.0,56.7374,56.8435,56.6844,56.8435,16500.0
2011-03-01 10:25:00,64.31,64.34,64.17,64.17,15100.0,56.8346,56.8611,56.7109,56.7109,15100.0
2011-03-01 10:30:00,64.17,64.18,64.09,64.12,22700.0,56.7109,56.7197,56.6402,56.6667,22700.0
2011-03-01 10:35:00,64.12,64.2,64.12,64.2,12400.0,56.6667,56.7374,56.6667,56.7374,12400.0
2011-03-01 10:40:00,64.21,64.36,64.18,64.29,13600.0,56.7463,56.8788,56.7197,56.817,13600.0
2011-03-01 10:45:00,64.29,64.33,64.22,64.22,13800.0,56.817,56.8523,56.7551,56.7551,13800.0
2011-03-01 10:50:00,64.22,64.31,64.18,64.26,18900.0,56.7551,56.8346,56.7197,56.7904,18900.0
2011-03-01 10:55:00,64.23,64.3,64.14,64.24,22800.0,56.7639,56.8258,56.6844,56.7728,22800.0
2011-03-01 11:00:00,64.26,64.41,64.25,64.36,16500.0,56.7904,56.923,56.7816,56.8788,16500.0
2011-03-01 11:05:00,64.36,64.46,64.36,64.38,15600.0,56.8788,56.9672,56.8788,56.8965,15600.0
2011-03-01 11:10:00,64.38,64.43,64.3,64.32,15700.0,56.8965,56.9407,56.8258,56.8435,15700.0
2011-03-01 11:15:00,64.34,64.42,64.3,64.42,12700.0,56.8611,56.9319,56.8258,56.9319,12700.0
2011-03-01 11:20:00,64.42,64.44,64.37,64.37,7900.0,56.9319,56.9495,56.8877,56.8877,7900.0
2011-03-01 11:25:00,64.37,64.39,64.23,64.28,15700.0,56.8877,56.9053,56.7639,56.8081,15700.0
2011-03-01 11:30:00,64.28,64.28,64.17,64.2,13200.0,56.8081,56.8081,56.7109,56.7374,13200.0
2011-03-01 11:35:00,64.21,64.26,64.15,64.19,16800.0,56.7463,56.7904,56.6932,56.7286,16800.0
2011-03-01 11:40:00,64.24,64.29,64.19,64.28,7100.0,56.7728,56.817,56.7286,56.8081,7100.0
2011-03-01 11:45:00,64.29,64.32,64.19,64.25,17500.0,56.817,56.8435,56.7286,56.7816,17500.0
2011-03-01 11:50:00,64.23,64.23,64.13,64.15,14800.0,56.7639,56.7639,56.6756,56.6932,14800.0
2011-03-01 11:55:00,64.15,64.16,64.04,64.11,14900.0,56.6932,56.7021,56.596,56.6579,14900.0
2011-03-01 12:00:00,64.1,64.1,64.0,64.06,9900.0,56.649,56.649,56.5607,56.6137,9900.0
2011-03-01 12:05:00,64.05,64.06,64.0,64.01,11000.0,56.6049,56.6137,56.5607,56.5695,11000.0
2011-03-01 12:10:00,64.03,64.06,63.96,64.0,12400.0,56.5872,56.6137,56.5253,56.5607,12400.0
2011-03-01 12:15:00,64.02,64.02,63.88,63.9,10300.0,56.5783,56.5783,56.4546,56.4723,10300.0
2011-03-01 12:20:00,63.9,63.92,63.84,63.85,11600.0,56.4723,56.49,56.4193,56.4281,11600.0
2011-03-01 12:25:00,63.84,63.85,63.8,63.8,13500.0,56.4193,56.4281,56.3839,56.3839,13500.0
2011-03-01 12:30:00,63.8,63.96,63.78,63.88,10300.0,56.3839,56.5253,56.3662,56.4546,10300.0
2011-03-01 12:35:00,63.91,63.95,63.83,63.83,7900.0,56.4811,56.5165,56.4104,56.4104,7900.0
2011-03-01 12:40:00,63.85,63.88,63.82,63.86,8300.0,56.4281,56.4546,56.4016,56.4369,8300.0
2011-03-01 12:45:00,63.88,63.91,63.86,63.88,5800.0,56.4546,56.4811,56.4369,56.4546,5800.0
2011-03-01 12:50:00,63.89,63.9,63.84,63.87,9100.0,56.4635,56.4723,56.4193,56.4458,9100.0
2011-03-01 12:55:00,63.89,63.98,63.84,63.98,17900.0,56.4635,56.543,56.4193,56.543,17900.0
2011-03-01 13:00:00,63.98,63.98,63.88,63.9,13000.0,56.543,56.543,56.4546,56.4723,13000.0
2011-03-01 13:05:00,63.89,63.94,63.85,63.88,10200.0,56.4635,56.5076,56.4281,56.4546,10200.0
2011-03-01 13:10:00,63.87,64.06,63.87,64.0,18000.0,56.4458,56.6137,56.4458,56.5607,18000.0
2011-03-01 13:15:00,64.01,64.05,64.0,64.05,17200.0,56.5695,56.6049,56.5607,56.6049,17200.0
2011-03-01 13:20:00,64.03,64.06,63.98,64.01,24000.0,56.5872,56.6137,56.543,56.5695,24000.0
2011-03-01 13:25:00,64.02,64.05,63.96,63.96,18500.0,56.5783,56.6049,56.5253,56.5253,18500.0
2011-03-01 13:30:00,63.96,63.96,63.88,63.88,13800.0,56.5253,56.5253,56.4546,56.4546,13800.0
2011-03-01 13:35:00,63.88,63.96,63.87,63.93,8200.0,56.4546,56.5253,56.4458,56.4988,8200.0
2011-03-01 13:40:00,63.92,64.0,63.92,63.97,12700.0,56.49,56.5607,56.49,56.5342,12700.0
2011-03-01 13:45:00,63.99,63.99,63.88,63.9,15700.0,56.5518,56.5518,56.4546,56.4723,15700.0
2011-03-01 13:50:00,63.92,63.97,63.9,63.93,16600.0,56.49,56.5342,56.4723,56.4988,16600.0
2011-03-01 13:55:00,63.95,64.01,63.92,64.0,11000.0,56.5165,56.5695,56.49,56.5607,11000.0
2011-03-01 14:00:00,63.99,64.01,63.8,63.8,28300.0,56.5518,56.5695,56.3839,56.3839,28300.0
2011-03-01 14:05:00,63.8,63.84,63.74,63.79,17500.0,56.3839,56.4193,56.3309,56.3751,17500.0
2011-03-01 14:10:00,63.8,63.89,63.78,63.85,24100.0,56.3839,56.4635,56.3662,56.4281,24100.0
2011-03-01 14:15:00,63.86,64.0,63.84,63.95,19600.0,56.4369,56.5607,56.4193,56.5165,19600.0
2011-03-01 14:20:00,63.97,64.0,63.82,63.85,19700.0,56.5342,56.5607,56.4016,56.4281,19700.0
2011-03-01 14:25:00,63.83,63.85,63.7,63.72,14200.0,56.4104,56.4281,56.2955,56.3132,14200.0
2011-03-01 14:30:00,63.71,63.74,63.64,63.68,12400.0,56.3044,56.3309,56.2425,56.2779,12400.0
2011-03-01 14:35:00,63.68,63.7,63.63,63.67,13200.0,56.2779,56.2955,56.2337,56.269,13200.0
2011-03-01 14:40:00,63.68,63.71,63.63,63.66,11300.0,56.2779,56.3044,56.2337,56.2602,11300.0
2011-03-01 14:45:00,63.67,63.68,63.59,63.67,11200.0,56.269,56.2779,56.1983,56.269,11200.0
2011-03-01 14:50:00,63.65,63.72,63.64,63.69,13500.0,56.2514,56.3132,56.2425,56.2867,13500.0
2011-03-01 14:55:00,63.7,63.71,63.61,63.62,28300.0,56.2955,56.3044,56.216,56.2248,28300.0
2011-03-01 15:00:00,63.64,63.67,63.61,63.63,13800.0,56.2425,56.269,56.216,56.2337,13800.0
2011-03-01 15:05:00,63.61,63.63,63.52,63.52,18600.0,56.216,56.2337,56.1365,56.1365,18600.0
2011-03-01 15:10:00,63.52,63.61,63.5,63.58,23600.0,56.1365,56.216,56.1188,56.1895,23600.0
2011-03-01 15:15:00,63.58,63.65,63.58,63.61,30800.0,56.1895,56.2514,56.1895,56.216,30800.0
2011-03-01 15:20:00,63.62,63.65,63.59,63.64,28400.0,56.2248,56.2514,56.1983,56.2425,28400.0
2011-03-01 15:25:00,63.64,63.71,63.57,63.66,25800.0,56.2425,56.3044,56.1807,56.2602,25800.0
2011-03-01 15:30:00,63.67,63.69,63.61,63.64,22300.0,56.269,56.2867,56.216,56.2425,22300.0
2011-03-01 15:35:00,63.64,63.64,63.49,63.51,19600.0,56.2425,56.2425,56.11,56.1276,19600.0
2011-03-01 15:40:00,63.51,63.58,63.48,63.5,27300.0,56.1276,56.1895,56.1011,56.1188,27300.0
2011-03-01 15:45:00,63.48,63.51,63.37,63.48,62700.0,56.1011,56.1276,56.0039,56.1011,62700.0
2011-03-01 15:50:00,63.49,63.51,63.41,63.44,35600.0,56.11,56.1276,56.0393,56.0658,35600.0
2011-03-01 15:55:00,63.43,63.48,63.27,63.31,104900.0,56.0569,56.1011,55.9155,55.9509,104900.0
2011-03-02 09:30:00,63.17,63.17,62.93,62.93,40700.0,55.8271,55.8271,55.615,55.615,40700.0
2011-03-02 09:35:00,62.89,62.92,62.65,62.85,37900.0,55.5797,55.6062,55.3676,55.5443,37900.0
2011-03-02 09:40:00,62.87,62.93,62.7,62.75,31500.0,55.562,55.615,55.4118,55.456,31500.0
2011-03-02 09:45:00,62.71,62.99,62.7,62.96,21800.0,55.4206,55.6681,55.4118,55.6416,21800.0
2011-03-02 09:50:00,62.94,62.98,62.87,62.95,18400.0,55.6239,55.6592,55.562,55.6327,18400.0
2011-03-02 09:55:00,62.94,62.96,62.86,62.92,16300.0,55.6239,55.6416,55.5532,55.6062,16300.0
2011-03-02 10:00:00,62.93,63.37,62.93,63.29,27100.0,55.615,56.0039,55.615,55.9332,27100.0
2011-03-02 10:05:00,63.31,63.42,63.31,63.36,14300.0,55.9509,56.0481,55.9509,55.9951,14300.0
2011-03-02 10:10:00,63.36,63.4,63.24,63.26,17400.0,55.9951,56.0304,55.889,55.9067,17400.0
2011-03-02 10:15:00,63.27,63.57,63.26,63.54,14700.0,55.9155,56.1807,55.9067,56.1541,14700.0
2011-03-02 10:20:00,63.56,63.62,63.53,63.55,23600.0,56.1718,56.2248,56.1453,56.163,23600.0
2011-03-02 10:25:00,63.55,63.58,63.41,63.41,13600.0,56.163,56.1895,56.0393,56.0393,13600.0
2011-03-02 10:30:00,63.41,63.73,63.41,63.71,15500.0,56.0393,56.3221,56.0393,56.3044,15500.0
2011-03-02 10:35:00,63.71,63.78,63.66,63.73,19300.0,56.3044,56.3662,56.2602,56.3221,19300.0
2011-03-02 10:40:00,63.71,63.8,63.69,63.8,43400.0,56.3044,56.3839,56.2867,56.3839,43400.0
2011-03-02 10:45:00,63.79,63.88,63.73,63.82,20900.0,56.3751,56.4546,56.3221,56.4016,20900.0
2011-03-02 10:50:00,63.83,63.96,63.83,63.92,22000.0,56.4104,56.5253,56.4104,56.49,22000.0
2011-03-02 10:55:00,63.94,64.0,63.93,64.0,25900.0,56.5076,56.5607,56.4988,56.5607,25900.0
2011-03-02 11:00:00,63.99,64.11,63.98,64.04,14800.0,56.5518,56.6579,56.543,56.596,14800.0
2011-03-02 11:05:00,64.01,64.01,63.9,63.95,21500.0,56.5695,56.5695,56.4723,56.5165,21500.0
2011-03-02 11:10:00,63.94,64.08,63.91,64.08,13600.0,56.5076,56.6314,56.4811,56.6314,13600.0
2011-03-02 11:15:00,64.08,64.17,64.05,64.07,11400.0,56.6314,56.7109,56.6049,56.6225,11400.0
2011-03-02 11:20:00,64.07,64.16,64.02,64.15,16200.0,56.6225,56.7021,56.5783,56.6932,16200.0
2011-03-02 11:25:00,64.15,64.2,64.06,64.08,10700.0,56.6932,56.7374,56.6137,56.6314,10700.0
2011-03-02 11:30:00,64.06,64.11,64.05,64.09,15300.0,56.6137,56.6579,56.6049,56.6402,15300.0
2011-03-02 11:35:00,64.08,64.1,64.0,64.0,16600.0,56.6314,56.649,56.5607,56.5607,16600.0
2011-03-02 11:40:00,63.99,64.09,63.95,63.97,16500.0,56.5518,56.6402,56.5165,56.5342,16500.0
2011-03-02 11:45:00,63.94,64.0,63.89,63.93,16300.0,56.5076,56.5607,56.4635,56.4988,16300.0
2011-03-02 11:50:00,63.94,64.03,63.89,63.93,17100.0,56.5076,56.5872,56.4635,56.4988,17100.0
2011-03-02 11:55:00,63.91,63.95,63.89,63.93,24800.0,56.4811,56.5165,56.4635,56.4988,24800.0
2011-03-02 12:00:00,63.89,63.94,63.84,63.91,16100.0,56.4635,56.5076,56.4193,56.4811,16100.0
2011-03-02 12:05:00,63.93,63.93,63.81,63.9,13600.0,56.4988,56.4988,56.3928,56.4723,13600.0
2011-03-02 12:10:00,63.9,63.98,63.88,63.88,6900.0,56.4723,56.543,56.4546,56.4546,6900.0
2011-03-02 12:15:00,63.87,63.88,63.81,63.86,11500.0,56.4458,56.4546,56.3928,56.4369,11500.0
2011-03-02 12:20:00,63.87,63.96,63.87,63.93,8100.0,56.4458,56.5253,56.4458,56.4988,8100.0
2011-03-02 12:25:00,63.95,63.98,63.85,63.9,10800.0,56.5165,56.543,56.4281,56.4723,10800.0
2011-03-02 12:30:00,63.91,63.97,63.85,63.89,12100.0,56.4811,56.5342,56.4281,56.4635,12100.0
2011-03-02 12:35:00,63.89,63.97,63.89,63.9,7200.0,56.4635,56.5342,56.4635,56.4723,7200.0
2011-03-02 12:40:00,63.91,63.98,63.9,63.96,6500.0,56.4811,56.543,56.4723,56.5253,6500.0
2011-03-02 12:45:00,63.95,63.97,63.9,63.93,7400.0,56.5165,56.5342,56.4723,56.4988,7400.0
2011-03-02 12:50:00,63.94,63.95,63.89,63.92,4900.0,56.5076,56.5165,56.4635,56.49,4900.0
2011-03-02 12:55:00,63.91,64.02,63.91,63.96,7100.0,56.4811,56.5783,56.4811,56.5253,7100.0
2011-03-02 13:00:00,63.94,64.02,63.9,64.0,11100.0,56.5076,56.5783,56.4723,56.5607,11100.0
2011-03-02 13:05:00,64.0,64.05,63.98,64.0,13000.0,56.5607,56.6049,56.543,56.5607,13000.0
2011-03-02 13:10:00,64.0,64.0,63.88,63.9,18000.0,56.5607,56.5607,56.4546,56.4723,18000.0
2011-03-02 13:15:00,63.9,63.92,63.84,63.88,10300.0,56.4723,56.49,56.4193,56.4546,10300.0
2011-03-02 13:20:00,63.89,63.94,63.88,63.94,6200.0,56.4635,56.5076,56.4546,56.5076,6200.0
2011-03-02 13:25:00,63.92,63.93,63.87,63.87,4700.0,56.49,56.4988,56.4458,56.4458,4700.0
2011-03-02 13:30:00,63.87,63.96,63.85,63.88,26000.0,56.4458,56.5253,56.4281,56.4546,26000.0
2011-03-02 13:35:00,63.88,63.88,63.84,63.88,16900.0,56.4546,56.4546,56.4193,56.4546,16900.0
2011-03-02 13:40:00,63.88,63.91,63.84,63.89,11800.0,56.4546,56.4811,56.4193,56.4635,11800.0
2011-03-02 13:45:00,63.88,63.96,63.85,63.95,15600.0,56.4546,56.5253,56.4281,56.5165,15600.0
2011-03-02 13:50:00,63.95,63.98,63.88,63.88,10500.0,56.5165,56.543,56.4546,56.4546,10500.0
2011-03-02 13:55:00,63.88,63.88,63.85,63.85,12600.0,56.4546,56.4546,56.4281,56.4281,12600.0
2011-03-02 14:00:00,63.87,63.88,63.75,63.85,33700.0,56.4458,56.4546,56.3397,56.4281,33700.0
2011-03-02 14:05:00,63.83,63.95,63.83,63.91,21700.0,56.4104,56.5165,56.4104,56.4811,21700.0
2011-03-02 14:10:00,63.91,63.99,63.88,63.96,13900.0,56.4811,56.5518,56.4546,56.5253,13900.0
2011-03-02 14:15:00,63.93,64.03,63.93,64.0,32600.0,56.4988,56.5872,56.4988,56.5607,32600.0
2011-03-02 14:20:00,64.0,64.08,63.96,63.98,14300.0,56.5607,56.6314,56.5253,56.543,14300.0
2011-03-02 14:25:00,63.98,64.05,63.95,64.02,77900.0,56.543,56.6049,56.5165,56.5783,77900.0
2011-03-02 14:30:00,64.03,64.12,64.0,64.1,17900.0,56.5872,56.6667,56.5607,56.649,17900.0
2011-03-02 14:35:00,64.1,64.26,64.1,64.11,23000.0,56.649,56.7904,56.649,56.6579,23000.0
2011-03-02 14:40:00,64.13,64.28,64.13,64.25,24400.0,56.6756,56.8081,56.6756,56.7816,24400.0
2011-03-02 14:45:00,64.26,64.35,64.23,64.28,22000.0,56.7904,56.87,56.7639,56.8081,22000.0
2011-03-02 14:50:00,64.27,64.35,64.25,64.3,25100.0,56.7993,56.87,56.7816,56.8258,25100.0
2011-03-02 14:55:00,64.3,64.31,64.22,64.28,22900.0,56.8258,56.8346,56.7551,56.8081,22900.0
2011-03-02 15:00:00,64.28,64.37,64.28,64.37,19800.0,56.8081,56.8877,56.8081,56.8877,19800.0
2011-03-02 15:05:00,64.37,64.4,64.27,64.27,55200.0,56.8877,56.9142,56.7993,56.7993,55200.0
2011-03-02 15:10:00,64.27,64.29,64.1,64.1,22500.0,56.7993,56.817,56.649,56.649,22500.0
2011-03-02 15:15:00,64.09,64.12,63.96,63.98,40600.0,56.6402,56.6667,56.5253,56.543,40600.0
2011-03-02 15:20:00,63.99,64.02,63.87,63.9,32100.0,56.5518,56.5783,56.4458,56.4723,32100.0
2011-03-02 15:25:00,63.9,63.91,63.76,63.81,59100.0,56.4723,56.4811,56.3486,56.3928,59100.0
2011-03-02 15:30:00,63.81,63.88,63.73,63.8,56900.0,56.3928,56.4546,56.3221,56.3839,56900.0
2011-03-02 15:35:00,63.8,63.81,63.71,63.71,42900.0,56.3839,56.3928,56.3044,56.3044,42900.0
2011-03-02 15:40:00,63.72,63.72,63.44,63.45,61400.0,56.3132,56.3132,56.0658,56.0746,61400.0
2011-03-02 15:45:00,63.46,63.48,63.31,63.4,98800.0,56.0834,56.1011,55.9509,56.0304,98800.0
2011-03-02 15:50:00,63.4,63.41,63.17,63.19,96900.0,56.0304,56.0393,55.8271,55.8448,96900.0
2011-03-02 15:55:00,63.19,63.35,63.13,63.31,148100.0,55.8448,55.9862,55.7918,55.9509,148100.0
2011-03-03 09:30:00,63.99,64.41,63.99,64.32,59500.0,56.5518,56.923,56.5518,56.8435,59500.0
2011-03-03 09:35:00,64.33,64.55,64.2,64.39,32200.0,56.8523,57.0467,56.7374,56.9053,32200.0
2011-03-03 09:40:00,64.4,64.43,64.15,64.22,24500.0,56.9142,56.9407,56.6932,56.7551,24500.0
2011-03-03 09:45:00,64.21,64.25,64.07,64.09,26900.0,56.7463,56.7816,56.6225,56.6402,26900.0
2011-03-03 09:50:00,64.09,64.12,63.9,63.93,17200.0,56.6402,56.6667,56.4723,56.4988,17200.0
2011-03-03 09:55:00,63.95,63.99,63.88,63.92,41600.0,56.5165,56.5518,56.4546,56.49,41600.0
2011-03-03 10:00:00,63.91,64.05,63.84,64.03,26600.0,56.4811,56.6049,56.4193,56.5872,26600.0
2011-03-03 10:05:00,64.01,64.01,63.81,63.87,30100.0,56.5695,56.5695,56.3928,56.4458,30100.0
2011-03-03 10:10:00,63.88,64.01,63.78,63.99,43400.0,56.4546,56.5695,56.3662,56.5518,43400.0
2011-03-03 10:15:00,64.0,64.04,63.92,63.96,22300.0,56.5607,56.596,56.49,56.5253,22300.0
2011-03-03 10:20:00,63.94,64.04,63.89,63.99,28400.0,56.5076,56.596,56.4635,56.5518,28400.0
2011-03-03 10:25:00,63.99,64.07,63.91,63.97,20300.0,56.5518,56.6225,56.4811,56.5342,20300.0
2011-03-03 10:30:00,63.97,63.99,63.8,63.88,27200.0,56.5342,56.5518,56.3839,56.4546,27200.0
2011-03-03 10:35:00,63.91,63.95,63.83,63.91,21600.0,56.4811,56.5165,56.4104,56.4811,21600.0
2011-03-03 10:40:00,63.92,64.15,63.92,64.15,22700.0,56.49,56.6932,56.49,56.6932,22700.0
2011-03-03 10:45:00,64.18,64.42,64.18,64.4,22400.0,56.7197,56.9319,56.7197,56.9142,22400.0
2011-03-03 10:50:00,64.39,64.61,64.39,64.6,20300.0,56.9053,57.0998,56.9053,57.0909,20300.0
2011-03-03 10:55:00,64.61,64.61,64.33,64.34,22500.0,57.0998,57.0998,56.8523,56.8611,22500.0
2011-03-03 11:00:00,64.36,64.41,64.33,64.37,11800.0,56.8788,56.923,56.8523,56.8877,11800.0
2011-03-03 11:05:00,64.38,64.47,64.35,64.38,18500.0,56.8965,56.976,56.87,56.8965,18500.0
2011-03-03 11:10:00,64.39,64.47,64.36,64.45,21700.0,56.9053,56.976,56.8788,56.9584,21700.0
2011-03-03 11:15:00,64.47,64.47,64.38,64.39,26400.0,56.976,56.976,56.8965,56.9053,26400.0
2011-03-03 11:20:00,64.4,64.47,64.36,64.44,25000.0,56.9142,56.976,56.8788,56.9495,25000.0
2011-03-03 11:25:00,64.46,64.55,64.29,64.3,26400.0,56.9672,57.0467,56.817,56.8258,26400.0
2011-03-03 11:30:00,64.28,64.36,64.21,64.24,14800.0,56.8081,56.8788,56.7463,56.7728,14800.0
2011-03-03 11:35:00,64.24,64.24,64.17,64.17,18500.0,56.7728,56.7728,56.7109,56.7109,18500.0
2011-03-03 11:40:00,64.19,64.27,64.17,64.2,12000.0,56.7286,56.7993,56.7109,56.7374,12000.0
2011-03-03 11:45:00,64.2,64.28,64.17,64.24,13600.0,56.7374,56.8081,56.7109,56.7728,13600.0
2011-03-03 11:50:00,64.24,64.36,64.11,64.14,29200.0,56.7728,56.8788,56.6579,56.6844,29200.0
2011-03-03 11:55:00,64.13,64.18,64.07,64.15,33500.0,56.6756,56.7197,56.6225,56.6932,33500.0
2011-03-03 12:00:00,64.14,64.21,64.13,64.2,15400.0,56.6844,56.7463,56.6756,56.7374,15400.0
2011-03-03 12:05:00,64.2,64.3,64.2,64.2,17900.0,56.7374,56.8258,56.7374,56.7374,17900.0
2011-03-03 12:10:00,64.2,64.28,64.19,64.26,20700.0,56.7374,56.8081,56.7286,56.7904,20700.0
2011-03-03 12:15:00,64.27,64.29,64.25,64.26,15000.0,56.7993,56.817,56.7816,56.7904,15000.0
2011-03-03 12:20:00,64.26,64.26,64.13,64.13,25500.0,56.7904,56.7904,56.6756,56.6756,25500.0
2011-03-03 12:25:00,64.14,64.26,63.99,64.26,83500.0,56.6844,56.7904,56.5518,56.7904,83500.0
2011-03-03 12:30:00,64.27,64.65,64.16,64.23,215700.0,56.7993,57.1351,56.7021,56.7639,215700.0
2011-03-03 12:35:00,64.25,64.28,63.85,63.98,78100.0,56.7816,56.8081,56.4281,56.543,78100.0
2011-03-03 12:40:00,63.98,64.17,63.97,64.14,32800.0,56.543,56.7109,56.5342,56.6844,32800.0
2011-03-03 12:45:00,64.14,64.15,64.09,64.1,14000.0,56.6844,56.6932,56.6402,56.649,14000.0
2011-03-03 12:50:00,64.09,64.1,63.83,63.94,35600.0,56.6402,56.649,56.4104,56.5076,35600.0
2011-03-03 12:55:00,63.92,64.03,63.9,63.96,25600.0,56.49,56.5872,56.4723,56.5253,25600.0
2011-03-03 13:00:00,63.98,64.0,63.83,63.87,36700.0,56.543,56.5607,56.4104,56.4458,36700.0
2011-03-03 13:05:00,63.87,63.88,63.83,63.83,14900.0,56.4458,56.4546,56.4104,56.4104,14900.0
2011-03-03 13:10:00,63.83,63.91,63.79,63.91,14600.0,56.4104,56.4811,56.3751,56.4811,14600.0
2011-03-03 13:15:00,63.92,64.0,63.85,63.86,27300.0,56.49,56.5607,56.4281,56.4369,27300.0
2011-03-03 13:20:00,63.86,63.95,63.86,63.95,11500.0,56.4369,56.5165,56.4369,56.5165,11500.0
2011-03-03 13:25:00,63.95,63.99,63.82,63.83,12400.0,56.5165,56.5518,56.4016,56.4104,12400.0
2011-03-03 13:30:00,63.82,64.0,63.82,64.0,12500.0,56.4016,56.5607,56.4016,56.5607,12500.0
2011-03-03 13:35:00,64.0,64.0,63.9,63.97,19300.0,56.5607,56.5607,56.4723,56.5342,19300.0
2011-03-03 13:40:00,63.96,64.0,63.94,64.0,19100.0,56.5253,56.5607,56.5076,56.5607,19100.0
2011-03-03 13:45:00,64.0,64.0,63.91,63.98,24100.0,56.5607,56.5607,56.4811,56.543,24100.0
2011-03-03 13:50:00,63.98,64.0,63.9,64.0,16700.0,56.543,56.5607,56.4723,56.5607,16700.0
2011-03-03 13:55:00,64.0,64.0,63.82,63.82,33900.0,56.5607,56.5607,56.4016,56.4016,33900.0
2011-03-03 14:00:00,63.83,63.88,63.83,63.88,16800.0,56.4104,56.4546,56.4104,56.4546,16800.0
2011-03-03 14:05:00,63.88,63.89,63.86,63.88,31000.0,56.4546,56.4635,56.4369,56.4546,31000.0
2011-03-03 14:10:00,63.89,64.0,63.89,64.0,24600.0,56.4635,56.5607,56.4635,56.5607,24600.0
2011-03-03 14:15:00,63.99,64.0,63.91,63.91,30300.0,56.5518,56.5607,56.4811,56.4811,30300.0
2011-03-03 14:20:00,63.92,63.97,63.86,63.96,25900.0,56.49,56.5342,56.4369,56.5253,25900.0
2011-03-03 14:25:00,63.96,64.08,63.96,64.01,37400.0,56.5253,56.6314,56.5253,56.5695,37400.0
2011-03-03 14:30:00,64.01,64.08,63.96,64.08,28200.0,56.5695,56.6314,56.5253,56.6314,28200.0
2011-03-03 14:35:00,64.09,64.1,64.04,64.09,33200.0,56.6402,56.649,56.596,56.6402,33200.0
2011-03-03 14:40:00,64.09,64.1,63.99,64.0,28100.0,56.6402,56.649,56.5518,56.5607,28100.0
2011-03-03 14:45:00,64.01,64.02,64.0,64.02,16200.0,56.5695,56.5783,56.5607,56.5783,16200.0
2011-03-03 14:50:00,64.02,64.05,64.01,64.02,39700.0,56.5783,56.6049,56.5695,56.5783,39700.0
2011-03-03 14:55:00,64.02,64.13,64.02,64.13,22500.0,56.5783,56.6756,56.5783,56.6756,22500.0
2011-03-03 15:00:00,64.14,64.16,64.09,64.1,30000.0,56.6844,56.7021,56.6402,56.649,30000.0
2011-03-03 15:05:00,64.11,64.15,64.07,64.07,34600.0,56.6579,56.6932,56.6225,56.6225,34600.0
2011-03-03 15:10:00,64.08,64.15,64.06,64.15,24800.0,56.6314,56.6932,56.6137,56.6932,24800.0
2011-03-03 15:15:00,64.15,64.28,64.14,64.28,37100.0,56.6932,56.8081,56.6844,56.8081,37100.0
2011-03-03 15:20:00,64.28,64.31,64.24,64.3,29300.0,56.8081,56.8346,56.7728,56.8258,29300.0
2011-03-03 15:25:00,64.31,64.31,64.2,64.26,31100.0,56.8346,56.8346,56.7374,56.7904,31100.0
2011-03-03 15:30:00,64.26,64.27,64.15,64.25,52900.0,56.7904,56.7993,56.6932,56.7816,52900.0
2011-03-03 15:35:00,64.25,64.26,64.18,64.26,39100.0,56.7816,56.7904,56.7197,56.7904,39100.0
2011-03-03 15:40:00,64.24,64.35,64.24,64.34,49400.0,56.7728,56.87,56.7728,56.8611,49400.0
2011-03-03 15:45:00,64.34,64.39,64.31,64.38,63600.0,56.8611,56.9053,56.8346,56.8965,63600.0
2011-03-03 15:50:00,64.38,64.41,64.35,64.35,58700.0,56.8965,56.923,56.87,56.87,58700.0
2011-03-03 15:55:00,64.34,64.37,64.25,64.29,83100.0,56.8611,56.8877,56.7816,56.817,83100.0
2011-03-04 09:30:00,64.5,64.67,64.42,64.42,38000.0,57.0026,57.1528,56.9319,56.9319,38000.0
2011-03-04 09:35:00,64.42,64.95,64.4,64.95,31600.0,56.9319,57.4002,56.9142,57.4002,31600.0
2011-03-04 09:40:00,64.96,64.96,64.7,64.75,44300.0,57.4091,57.4091,57.1793,57.2235,44300.0
2011-03-04 09:45:00,64.75,64.82,64.65,64.75,55000.0,57.2235,57.2854,57.1351,57.2235,55000.0
2011-03-04 09:50:00,64.74,64.76,64.62,64.63,47500.0,57.2147,57.2323,57.1086,57.1174,47500.0
2011-03-04 09:55:00,64.64,64.7,64.54,64.65,24700.0,57.1263,57.1793,57.0379,57.1351,24700.0
2011-03-04 10:00:00,64.66,64.73,64.35,64.35,26500.0,57.144,57.2058,56.87,56.87,26500.0
2011-03-04 10:05:00,64.35,64.37,64.12,64.25,31000.0,56.87,56.8877,56.6667,56.7816,31000.0
2011-03-04 10:10:00,64.27,64.27,64.12,64.21,20500.0,56.7993,56.7993,56.6667,56.7463,20500.0
2011-03-04 10:15:00,64.2,64.3,64.19,64.28,30400.0,56.7374,56.8258,56.7286,56.8081,30400.0
2011-03-04 10:20:00,64.26,64.34,64.2,64.24,41100.0,56.7904,56.8611,56.7374,56.7728,41100.0
2011-03-04 10:25:00,64.22,64.29,64.15,64.26,45100.0,56.7551,56.817,56.6932,56.7904,45100.0
2011-03-04 10:30:00,64.26,64.4,64.23,64.37,51000.0,56.7904,56.9142,56.7639,56.8877,51000.0
2011-03-04 10:35:00,64.38,64.4,64.29,64.35,22200.0,56.8965,56.9142,56.817,56.87,22200.0
2011-03-04 10:40:00,64.36,64.54,64.36,64.53,37100.0,56.8788,57.0379,56.8788,57.0291,37100.0
2011-03-04 10:45:00,64.53,64.64,64.48,64.61,50000.0,57.0291,57.1263,56.9849,57.0998,50000.0
2011-03-04 10:50:00,64.61,64.64,64.51,64.58,20000.0,57.0998,57.1263,57.0114,57.0733,20000.0
2011-03-04 10:55:00,64.58,64.68,64.56,64.56,17000.0,57.0733,57.1616,57.0556,57.0556,17000.0
2011-03-04 11:00:00,64.58,64.67,64.58,64.6,19400.0,57.0733,57.1528,57.0733,57.0909,19400.0
2011-03-04 11:05:00,64.62,64.63,64.4,64.46,25500.0,57.1086,57.1174,56.9142,56.9672,25500.0
2011-03-04 11:10:00,64.46,64.46,64.27,64.3,22300.0,56.9672,56.9672,56.7993,56.8258,22300.0
2011-03-04 11:15:00,64.29,64.31,64.23,64.26,44500.0,56.817,56.8346,56.7639,56.7904,44500.0
2011-03-04 11:20:00,64.25,64.31,64.2,64.26,42400.0,56.7816,56.8346,56.7374,56.7904,42400.0
2011-03-04 11:25:00,64.26,64.29,64.21,64.22,17500.0,56.7904,56.817,56.7463,56.7551,17500.0
2011-03-04 11:30:00,64.23,64.34,64.16,64.32,23200.0,56.7639,56.8611,56.7021,56.8435,23200.0
2011-03-04 11:35:00,64.33,64.37,64.25,64.35,12200.0,56.8523,56.8877,56.7816,56.87,12200.0
2011-03-04 11:40:00,64.36,64.36,64.26,64.26,10400.0,56.8788,56.8788,56.7904,56.7904,10400.0
2011-03-04 11:45:00,64.27,64.33,64.24,64.33,12200.0,56.7993,56.8523,56.7728,56.8523,12200.0
2011-03-04 11:50:00,64.33,64.39,64.28,64.34,29200.0,56.8523,56.9053,56.8081,56.8611,29200.0
2011-03-04 11:55:00,64.34,64.36,64.21,64.24,24600.0,56.8611,56.8788,56.7463,56.7728,24600.0
2011-03-04 12:00:00,64.23,64.25,64.16,64.21,31400.0,56.7639,56.7816,56.7021,56.7463,31400.0
2011-03-04 12:05:00,64.21,64.23,64.1,64.14,17700.0,56.7463,56.7639,56.649,56.6844,17700.0
2011-03-04 12:10:00,64.14,64.15,64.05,64.05,17600.0,56.6844,56.6932,56.6049,56.6049,17600.0
2011-03-04 12:15:00,64.03,64.06,64.0,64.03,13500.0,56.5872,56.6137,56.5607,56.5872,13500.0
2011-03-04 12:20:00,64.03,64.04,63.79,63.8,17100.0,56.5872,56.596,56.3751,56.3839,17100.0
2011-03-04 12:25:00,63.85,63.9,63.82,63.89,9100.0,56.4281,56.4723,56.4016,56.4635,9100.0
2011-03-04 12:30:00,63.9,63.9,63.84,63.86,13800.0,56.4723,56.4723,56.4193,56.4369,13800.0
2011-03-04 12:35:00,63.89,63.89,63.81,63.87,14700.0,56.4635,56.4635,56.3928,56.4458,14700.0
2011-03-04 12:40:00,63.88,63.89,63.83,63.84,10800.0,56.4546,56.4635,56.4104,56.4193,10800.0
2011-03-04 12:45:00,63.83,63.97,63.83,63.97,10900.0,56.4104,56.5342,56.4104,56.5342,10900.0
2011-03-04 12:50:00,63.97,63.97,63.88,63.95,14000.0,56.5342,56.5342,56.4546,56.5165,14000.0
2011-03-04 12:55:00,63.95,64.02,63.93,64.0,16500.0,56.5165,56.5783,56.4988,56.5607,16500.0
2011-03-04 13:00:00,64.01,64.03,63.94,63.95,11600.0,56.5695,56.5872,56.5076,56.5165,11600.0
2011-03-04 13:05:00,63.96,64.01,63.94,63.94,7500.0,56.5253,56.5695,56.5076,56.5076,7500.0
2011-03-04 13:10:00,63.93,63.97,63.89,63.9,13600.0,56.4988,56.5342,56.4635,56.4723,13600.0
2011-03-04 13:15:00,63.92,63.94,63.9,63.93,8400.0,56.49,56.5076,56.4723,56.4988,8400.0
2011-03-04 13:20:00,63.93,63.97,63.93,63.97,10200.0,56.4988,56.5342,56.4988,56.5342,10200.0
2011-03-04 13:25:00,63.97,64.03,63.97,64.0,15200.0,56.5342,56.5872,56.5342,56.5607,15200.0
2011-03-04 13:30:00,64.01,64.05,63.99,64.0,15600.0,56.5695,56.6049,56.5518,56.5607,15600.0
2011-03-04 13:35:00,64.01,64.08,64.01,64.08,64700.0,56.5695,56.6314,56.5695,56.6314,64700.0
2011-03-04 13:40:00,64.07,64.13,64.05,64.12,35300.0,56.6225,56.6756,56.6049,56.6667,35300.0
2011-03-04 13:45:00,64.11,64.15,64.1,64.11,23300.0,56.6579,56.6932,56.649,56.6579,23300.0
2011-03-04 13:50:00,64.12,64.17,64.0,64.02,26700.0,56.6667,56.7109,56.5607,56.5783,26700.0
2011-03-04 13:55:00,64.0,64.05,63.99,64.05,11800.0,56.5607,56.6049,56.5518,56.6049,11800.0
2011-03-04 14:00:00,64.05,64.05,63.96,64.02,21000.0,56.6049,56.6049,56.5253,56.5783,21000.0
2011-03-04 14:05:00,64.01,64.03,63.97,63.98,20200.0,56.5695,56.5872,56.5342,56.543,20200.0
2011-03-04 14:10:00,63.98,64.04,63.97,64.0,11600.0,56.543,56.596,56.5342,56.5607,11600.0
2011-03-04 14:15:00,64.0,64.05,63.98,64.02,24000.0,56.5607,56.6049,56.543,56.5783,24000.0
2011-03-04 14:20:00,64.02,64.05,63.98,63.99,22700.0,56.5783,56.6049,56.543,56.5518,22700.0
2011-03-04 14:25:00,63.99,64.04,63.98,64.0,11000.0,56.5518,56.596,56.543,56.5607,11000.0
2011-03-04 14:30:00,64.01,64.06,64.0,64.05,12100.0,56.5695,56.6137,56.5607,56.6049,12100.0
2011-03-04 14:35:00,64.04,64.07,64.0,64.07,13600.0,56.596,56.6225,56.5607,56.6225,13600.0
2011-03-04 14:40:00,64.08,64.14,64.08,64.12,17100.0,56.6314,56.6844,56.6314,56.6667,17100.0
2011-03-04 14:45:00,64.12,64.18,64.12,64.17,21700.0,56.6667,56.7197,56.6667,56.7109,21700.0
2011-03-04 14:50:00,64.17,64.27,64.17,64.25,13500.0,56.7109,56.7993,56.7109,56.7816,13500.0
2011-03-04 14:55:00,64.24,64.32,64.23,64.32,16200.0,56.7728,56.8435,56.7639,56.8435,16200.0
2011-03-04 15:00:00,64.33,64.43,64.33,64.41,16500.0,56.8523,56.9407,56.8523,56.923,16500.0
2011-03-04 15:05:00,64.39,64.43,64.39,64.39,14100.0,56.9053,56.9407,56.9053,56.9053,14100.0
2011-03-04 15:10:00,64.38,64.42,64.37,64.38,13200.0,56.8965,56.9319,56.8877,56.8965,13200.0
2011-03-04 15:15:00,64.38,64.39,64.33,64.37,12300.0,56.8965,56.9053,56.8523,56.8877,12300.0
2011-03-04 15:20:00,64.36,64.37,64.25,64.28,15200.0,56.8788,56.8877,56.7816,56.8081,15200.0
2011-03-04 15:25:00,64.28,64.28,64.23,64.23,26200.0,56.8081,56.8081,56.7639,56.7639,26200.0
2011-03-04 15:30:00,64.23,64.25,64.16,64.21,51800.0,56.7639,56.7816,56.7021,56.7463,51800.0
2011-03-04 15:35:00,64.2,64.27,64.17,64.26,30900.0,56.7374,56.7993,56.7109,56.7904,30900.0
2011-03-04 15:40:00,64.26,64.33,64.26,64.29,23400.0,56.7904,56.8523,56.7904,56.817,23400.0
2011-03-04 15:45:00,64.3,64.45,64.3,64.4,36700.0,56.8258,56.9584,56.8258,56.9142,36700.0
2011-03-04 15:50:00,64.41,64.56,64.4,64.56,32800.0,56.923,57.0556,56.9142,57.0556,32800.0
2011-03-04 15:55:00,64.56,64.59,64.51,64.55,44300.0,57.0556,57.0821,57.0114,57.0467,44300.0
2011-03-07 09:30:00,64.62,65.0,64.62,64.86,40600.0,57.1086,57.4444,57.1086,57.3207,40600.0
2011-03-07 09:35:00,64.83,64.83,64.44,64.65,22500.0,57.2942,57.2942,56.9495,57.1351,22500.0
2011-03-07 09:40:00,64.67,64.72,64.38,64.46,23100.0,57.1528,57.197,56.8965,56.9672,23100.0
2011-03-07 09:45:00,64.43,64.46,64.28,64.29,12700.0,56.9407,56.9672,56.8081,56.817,12700.0
2011-03-07 09:50:00,64.29,64.33,64.13,64.15,11600.0,56.817,56.8523,56.6756,56.6932,11600.0
2011-03-07 09:55:00,64.15,64.31,64.13,64.28,18500.0,56.6932,56.8346,56.6756,56.8081,18500.0
2011-03-07 10:00:00,64.31,64.33,64.14,64.16,21900.0,56.8346,56.8523,56.6844,56.7021,21900.0
2011-03-07 10:05:00,64.16,64.25,64.07,64.08,15500.0,56.7021,56.7816,56.6225,56.6314,15500.0
2011-03-07 10:10:00,64.05,64.14,63.97,63.99,24500.0,56.6049,56.6844,56.5342,56.5518,24500.0
2011-03-07 10:15:00,63.99,64.01,63.91,63.96,12400.0,56.5518,56.5695,56.4811,56.5253,12400.0
2011-03-07 10:20:00,63.96,63.96,63.8,63.88,16600.0,56.5253,56.5253,56.3839,56.4546,16600.0
2011-03-07 10:25:00,63.88,63.91,63.84,63.9,18700.0,56.4546,56.4811,56.4193,56.4723,18700.0
2011-03-07 10:30:00,63.9,63.91,63.8,63.9,25600.0,56.4723,56.4811,56.3839,56.4723,25600.0
2011-03-07 10:35:00,63.9,63.92,63.67,63.67,11600.0,56.4723,56.49,56.269,56.269,11600.0
2011-03-07 10:40:00,63.72,63.77,63.55,63.6,17000.0,56.3132,56.3574,56.163,56.2072,17000.0
2011-03-07 10:45:00,63.58,63.61,63.5,63.56,11400.0,56.1895,56.216,56.1188,56.1718,11400.0
2011-03-07 10:50:00,63.59,63.68,63.49,63.52,11600.0,56.1983,56.2779,56.11,56.1365,11600.0
2011-03-07 10:55:00,63.52,63.53,63.35,63.37,14400.0,56.1365,56.1453,55.9862,56.0039,14400.0
2011-03-07 11:00:00,63.38,63.44,63.32,63.32,12200.0,56.0127,56.0658,55.9597,55.9597,12200.0
2011-03-07 11:05:00,63.34,63.44,63.31,63.35,19000.0,55.9774,56.0658,55.9509,55.9862,19000.0
2011-03-07 11:10:00,63.35,63.37,63.2,63.23,13400.0,55.9862,56.0039,55.8537,55.8802,13400.0
2011-03-07 11:15:00,63.22,63.27,63.2,63.24,22800.0,55.8713,55.9155,55.8537,55.889,22800.0
2011-03-07 11:20:00,63.23,63.31,63.2,63.28,11700.0,55.8802,55.9509,55.8537,55.9244,11700.0
2011-03-07 11:25:00,63.29,63.29,63.17,63.18,7300.0,55.9332,55.9332,55.8271,55.836,7300.0
2011-03-07 11:30:00,63.18,63.28,63.18,63.23,24500.0,55.836,55.9244,55.836,55.8802,24500.0
2011-03-07 11:35:00,63.25,63.34,63.19,63.29,17400.0,55.8979,55.9774,55.8448,55.9332,17400.0
2011-03-07 11:40:00,63.28,63.37,63.13,63.15,26400.0,55.9244,56.0039,55.7918,55.8095,26400.0
2011-03-07 11:45:00,63.15,63.23,63.02,63.02,52200.0,55.8095,55.8802,55.6946,55.6946,52200.0
2011-03-07 11:50:00,63.04,63.06,62.94,62.99,10600.0,55.7123,55.7299,55.6239,55.6681,10600.0
2011-03-07 11:55:00,63.01,63.06,62.97,63.02,9200.0,55.6857,55.7299,55.6504,55.6946,9200.0
2011-03-07 12:00:00,63.02,63.03,62.92,62.92,6700.0,55.6946,55.7034,55.6062,55.6062,6700.0
2011-03-07 12:05:00,62.9,63.06,62.9,63.05,11400.0,55.5885,55.7299,55.5885,55.7211,11400.0
2011-03-07 12:10:00,63.06,63.06,63.01,63.04,14700.0,55.7299,55.7299,55.6857,55.7123,14700.0
2011-03-07 12:15:00,63.04,63.07,63.0,63.02,14500.0,55.7123,55.7388,55.6769,55.6946,14500.0
2011-03-07 12:20:00,63.02,63.06,63.0,63.01,8200.0,55.6946,55.7299,55.6769,55.6857,8200.0
2011-03-07 12:25:00,63.01,63.05,62.96,62.97,10600.0,55.6857,55.7211,55.6416,55.6504,10600.0
2011-03-07 12:30:00,62.96,63.06,62.95,63.05,6200.0,55.6416,55.7299,55.6327,55.7211,6200.0
2011-03-07 12:35:00,63.03,63.05,62.98,63.02,5900.0,55.7034,55.7211,55.6592,55.6946,5900.0
2011-03-07 12:40:00,63.01,63.05,62.99,63.05,5400.0,55.6857,55.7211,55.6681,55.7211,5400.0
2011-03-07 12:45:00,63.04,63.05,62.99,63.01,5100.0,55.7123,55.7211,55.6681,55.6857,5100.0
2011-03-07 12:50:00,63.02,63.02,62.96,62.98,6300.0,55.6946,55.6946,55.6416,55.6592,6300.0
2011-03-07 12:55:00,62.98,63.0,62.86,62.89,16700.0,55.6592,55.6769,55.5532,55.5797,16700.0
2011-03-07 13:00:00,62.89,62.9,62.81,62.84,5200.0,55.5797,55.5885,55.509,55.5355,5200.0
2011-03-07 13:05:00,62.83,62.88,62.78,62.84,6000.0,55.5267,55.5709,55.4825,55.5355,6000.0
2011-03-07 13:10:00,62.85,62.93,62.77,62.88,13100.0,55.5443,55.615,55.4736,55.5709,13100.0
2011-03-07 13:15:00,62.88,62.94,62.8,62.88,14300.0,55.5709,55.6239,55.5002,55.5709,14300.0
2011-03-07 13:20:00,62.89,62.93,62.74,62.75,16100.0,55.5797,55.615,55.4471,55.456,16100.0
2011-03-07 13:25:00,62.74,62.76,62.69,62.7,10400.0,55.4471,55.4648,55.4029,55.4118,10400.0
2011-03-07 13:30:00,62.71,62.78,62.7,62.75,8900.0,55.4206,55.4825,55.4118,55.456,8900.0
2011-03-07 13:35:00,62.76,62.76,62.74,62.74,10600.0,55.4648,55.4648,55.4471,55.4471,10600.0
2011-03-07 13:40:00,62.75,62.76,62.72,62.73,16900.0,55.456,55.4648,55.4295,55.4383,16900.0
2011-03-07 13:45:00,62.71,62.77,62.68,62.77,12900.0,55.4206,55.4736,55.3941,55.4736,12900.0
2011-03-07 13:50:00,62.76,62.76,62.66,62.71,10100.0,55.4648,55.4648,55.3764,55.4206,10100.0
2011-03-07 13:55:00,62.73,62.76,62.71,62.76,15100.0,55.4383,55.4648,55.4206,55.4648,15100.0
2011-03-07 14:00:00,62.74,62.77,62.71,62.75,39800.0,55.4471,55.4736,55.4206,55.456,39800.0
2011-03-07 14:05:00,62.74,62.76,62.69,62.74,18100.0,55.4471,55.4648,55.4029,55.4471,18100.0
2011-03-07 14:10:00,62.74,62.85,62.74,62.8,42600.0,55.4471,55.5443,55.4471,55.5002,42600.0
2011-03-07 14:15:00,62.81,62.98,62.8,62.98,8000.0,55.509,55.6592,55.5002,55.6592,8000.0
2011-03-07 14:20:00,63.0,63.05,62.93,62.94,17100.0,55.6769,55.7211,55.615,55.6239,17100.0
2011-03-07 14:25:00,62.95,63.02,62.92,62.97,12400.0,55.6327,55.6946,55.6062,55.6504,12400.0
2011-03-07 14:30:00,62.95,62.98,62.94,62.95,11600.0,55.6327,55.6592,55.6239,55.6327,11600.0
2011-03-07 14:35:00,62.95,62.95,62.9,62.91,11200.0,55.6327,55.6327,55.5885,55.5974,11200.0
2011-03-07 14:40:00,62.88,62.89,62.81,62.81,5800.0,55.5709,55.5797,55.509,55.509,5800.0
2011-03-07 14:45:00,62.81,62.91,62.81,62.86,15800.0,55.509,55.5974,55.509,55.5532,15800.0
2011-03-07 14:50:00,62.87,62.88,62.84,62.86,9700.0,55.562,55.5709,55.5355,55.5532,9700.0
2011-03-07 14:55:00,62.85,62.87,62.8,62.84,6500.0,55.5443,55.562,55.5002,55.5355,6500.0
2011-03-07 15:00:00,62.85,62.88,62.8,62.86,25700.0,55.5443,55.5709,55.5002,55.5532,25700.0
2011-03-07 15:05:00,62.87,62.91,62.85,62.9,13600.0,55.562,55.5974,55.5443,55.5885,13600.0
2011-03-07 15:10:00,62.9,62.91,62.88,62.9,63300.0,55.5885,55.5974,55.5709,55.5885,63300.0
2011-03-07 15:15:00,62.9,62.91,62.87,62.89,23600.0,55.5885,55.5974,55.562,55.5797,23600.0
2011-03-07 15:20:00,62.88,62.93,62.84,62.92,13900.0,55.5709,55.615,55.5355,55.6062,13900.0
2011-03-07 15:25:00,62.93,63.05,62.93,63.03,16300.0,55.615,55.7211,55.615,55.7034,16300.0
2011-03-07 15:30:00,63.02,63.09,62.99,63.08,26800.0,55.6946,55.7564,55.6681,55.7476,26800.0
2011-03-07 15:35:00,63.09,63.15,63.09,63.13,55200.0,55.7564,55.8095,55.7564,55.7918,55200.0
2011-03-07 15:40:00,63.13,63.14,63.06,63.08,27600.0,55.7918,55.8006,55.7299,55.7476,27600.0
2011-03-07 15:45:00,63.08,63.16,63.02,63.13,86400.0,55.7476,55.8183,55.6946,55.7918,86400.0
2011-03-07 15:50:00,63.13,63.17,63.04,63.13,70300.0,55.7918,55.8271,55.7123,55.7918,70300.0
2011-03-07 15:55:00,63.13,63.13,63.01,63.09,169200.0,55.7918,55.7918,55.6857,55.7564,169200.0
2011-03-08 09:30:00,63.22,63.4,62.75,62.75,25000.0,55.8713,56.0304,55.456,55.456,25000.0
2011-03-08 09:35:00,62.74,62.75,62.3,62.34,33500.0,55.4471,55.456,55.0583,55.0936,33500.0
2011-03-08 09:40:00,62.36,62.62,62.34,62.62,16500.0,55.1113,55.3411,55.0936,55.3411,16500.0
2011-03-08 09:45:00,62.63,62.82,62.62,62.76,25600.0,55.3499,55.5178,55.3411,55.4648,25600.0
2011-03-08 09:50:00,62.8,62.94,62.76,62.84,16700.0,55.5002,55.6239,55.4648,55.5355,16700.0
2011-03-08 09:55:00,62.84,62.91,62.78,62.91,13400.0,55.5355,55.5974,55.4825,55.5974,13400.0
2011-03-08 10:00:00,62.88,63.04,62.87,63.01,27300.0,55.5709,55.7123,55.562,55.6857,27300.0
2011-03-08 10:05:00,63.01,63.04,62.96,63.04,15700.0,55.6857,55.7123,55.6416,55.7123,15700.0
2011-03-08 10:10:00,63.04,63.34,63.04,63.34,17700.0,55.7123,55.9774,55.7123,55.9774,17700.0
2011-03-08 10:15:00,63.3,63.63,63.3,63.58,17700.0,55.942,56.2337,55.942,56.1895,17700.0
2011-03-08 10:20:00,63.6,63.74,63.6,63.71,21100.0,56.2072,56.3309,56.2072,56.3044,21100.0
2011-03-08 10:25:00,63.7,63.86,63.69,63.84,23900.0,56.2955,56.4369,56.2867,56.4193,23900.0
2011-03-08 10:30:00,63.84,63.85,63.72,63.78,29300.0,56.4193,56.4281,56.3132,56.3662,29300.0
2011-03-08 10:35:00,63.81,63.82,63.61,63.61,12300.0,56.3928,56.4016,56.216,56.216,12300.0
2011-03-08 10:40:00,63.61,63.68,63.46,63.51,13800.0,56.216,56.2779,56.0834,56.1276,13800.0
2011-03-08 10:45:00,63.52,63.55,63.43,63.55,15800.0,56.1365,56.163,56.0569,56.163,15800.0
2011-03-08 10:50:00,63.52,63.58,63.47,63.47,21800.0,56.1365,56.1895,56.0923,56.0923,21800.0
2011-03-08 10:55:00,63.47,63.53,63.3,63.31,12000.0,56.0923,56.1453,55.942,55.9509,12000.0
2011-03-08 11:00:00,63.31,63.34,63.2,63.2,20200.0,55.9509,55.9774,55.8537,55.8537,20200.0
2011-03-08 11:05:00,63.2,63.27,63.14,63.14,12600.0,55.8537,55.9155,55.8006,55.8006,12600.0
2011-03-08 11:10:00,63.14,63.25,63.1,63.24,13000.0,55.8006,55.8979,55.7653,55.889,13000.0
2011-03-08 11:15:00,63.26,63.42,63.22,63.39,15300.0,55.9067,56.0481,55.8713,56.0216,15300.0
2011-03-08 11:20:00,63.41,63.56,63.4,63.56,18500.0,56.0393,56.1718,56.0304,56.1718,18500.0
2011-03-08 11:25:00,63.52,63.65,63.43,63.64,14400.0,56.1365,56.2514,56.0569,56.2425,14400.0
2011-03-08 11:30:00,63.64,63.75,63.61,63.63,18100.0,56.2425,56.3397,56.216,56.2337,18100.0
2011-03-08 11:35:00,63.62,63.64,63.5,63.5,9500.0,56.2248,56.2425,56.1188,56.1188,9500.0
2011-03-08 11:40:00,63.5,63.57,63.46,63.56,7800.0,56.1188,56.1807,56.0834,56.1718,7800.0
2011-03-08 11:45:00,63.53,63.62,63.53,63.55,10000.0,56.1453,56.2248,56.1453,56.163,10000.0
2011-03-08 11:50:00,63.57,63.6,63.52,63.58,7600.0,56.1807,56.2072,56.1365,56.1895,7600.0
2011-03-08 11:55:00,63.57,63.69,63.57,63.67,8400.0,56.1807,56.2867,56.1807,56.269,8400.0
2011-03-08 12:00:00,63.7,63.75,63.67,63.75,10700.0,56.2955,56.3397,56.269,56.3397,10700.0
2011-03-08 12:05:00,63.75,63.75,63.72,63.72,4000.0,56.3397,56.3397,56.3132,56.3132,4000.0
2011-03-08 12:10:00,63.73,63.75,63.71,63.73,9800.0,56.3221,56.3397,56.3044,56.3221,9800.0
2011-03-08 12:15:00,63.71,63.75,63.71,63.72,8300.0,56.3044,56.3397,56.3044,56.3132,8300.0
2011-03-08 12:20:00,63.71,63.73,63.7,63.7,11300.0,56.3044,56.3221,56.2955,56.2955,11300.0
2011-03-08 12:25:00,63.7,63.77,63.7,63.77,12700.0,56.2955,56.3574,56.2955,56.3574,12700.0
2011-03-08 12:30:00,63.76,63.84,63.76,63.78,18000.0,56.3486,56.4193,56.3486,56.3662,18000.0
2011-03-08 12:35:00,63.78,63.79,63.68,63.68,9900.0,56.3662,56.3751,56.2779,56.2779,9900.0
2011-03-08 12:40:00,63.65,63.72,63.63,63.67,9600.0,56.2514,56.3132,56.2337,56.269,9600.0
2011-03-08 12:45:00,63.67,63.72,63.65,63.68,8400.0,56.269,56.3132,56.2514,56.2779,8400.0
2011-03-08 12:50:00,63.67,63.7,63.65,63.69,4000.0,56.269,56.2955,56.2514,56.2867,4000.0
2011-03-08 12:55:00,63.71,63.72,63.6,63.6,8300.0,56.3044,56.3132,56.2072,56.2072,8300.0
2011-03-08 13:00:00,63.6,63.69,63.6,63.67,4200.0,56.2072,56.2867,56.2072,56.269,4200.0
2011-03-08 13:05:00,63.67,63.7,63.64,63.65,5700.0,56.269,56.2955,56.2425,56.2514,5700.0
2011-03-08 13:10:00,63.65,63.66,63.63,63.65,4800.0,56.2514,56.2602,56.2337,56.2514,4800.0
2011-03-08 13:15:00,63.64,63.67,63.61,63.64,35700.0,56.2425,56.269,56.216,56.2425,35700.0
2011-03-08 13:20:00,63.63,63.63,63.59,63.61,8900.0,56.2337,56.2337,56.1983,56.216,8900.0
2011-03-08 13:25:00,63.6,63.61,63.55,63.55,6400.0,56.2072,56.216,56.163,56.163,6400.0
2011-03-08 13:30:00,63.55,63.61,63.54,63.59,7700.0,56.163,56.216,56.1541,56.1983,7700.0
2011-03-08 13:35:00,63.58,63.61,63.54,63.54,6600.0,56.1895,56.216,56.1541,56.1541,6600.0
2011-03-08 13:40:00,63.55,63.55,63.5,63.52,7700.0,56.163,56.163,56.1188,56.1365,7700.0
2011-03-08 13:45:00,63.52,63.53,63.48,63.52,9800.0,56.1365,56.1453,56.1011,56.1365,9800.0
2011-03-08 13:50:00,63.52,63.54,63.49,63.51,12500.0,56.1365,56.1541,56.11,56.1276,12500.0
2011-03-08 13:55:00,63.5,63.5,63.42,63.42,8800.0,56.1188,56.1188,56.0481,56.0481,8800.0
2011-03-08 14:00:00,63.44,63.47,63.35,63.36,14300.0,56.0658,56.0923,55.9862,55.9951,14300.0
2011-03-08 14:05:00,63.36,63.37,63.29,63.35,8700.0,55.9951,56.0039,55.9332,55.9862,8700.0
2011-03-08 14:10:00,63.35,63.36,63.19,63.22,15400.0,55.9862,55.9951,55.8448,55.8713,15400.0
2011-03-08 14:15:00,63.22,63.3,63.18,63.25,14300.0,55.8713,55.942,55.836,55.8979,14300.0
2011-03-08 14:20:00,63.25,63.29,63.21,63.27,12800.0,55.8979,55.9332,55.8625,55.9155,12800.0
2011-03-08 14:25:00,63.27,63.29,63.23,63.28,12200.0,55.9155,55.9332,55.8802,55.9244,12200.0
2011-03-08 14:30:00,63.29,63.3,63.26,63.3,14900.0,55.9332,55.942,55.9067,55.942,14900.0
2011-03-08 14:35:00,63.33,63.39,63.32,63.39,14100.0,55.9686,56.0216,55.9597,56.0216,14100.0
2011-03-08 14:40:00,63.39,63.41,63.32,63.36,14100.0,56.0216,56.0393,55.9597,55.9951,14100.0
2011-03-08 14:45:00,63.37,63.37,63.32,63.34,12200.0,56.0039,56.0039,55.9597,55.9774,12200.0
2011-03-08 14:50:00,63.34,63.37,63.31,63.31,9900.0,55.9774,56.0039,55.9509,55.9509,9900.0
2011-03-08 14:55:00,63.34,63.37,63.31,63.35,12500.0,55.9774,56.0039,55.9509,55.9862,12500.0
2011-03-08 15:00:00,63.35,63.37,63.33,63.36,15800.0,55.9862,56.0039,55.9686,55.9951,15800.0
2011-03-08 15:05:00,63.35,63.38,63.31,63.35,18000.0,55.9862,56.0127,55.9509,55.9862,18000.0
2011-03-08 15:10:00,63.36,63.39,63.35,63.39,11400.0,55.9951,56.0216,55.9862,56.0216,11400.0
2011-03-08 15:15:00,63.41,63.5,63.4,63.5,15500.0,56.0393,56.1188,56.0304,56.1188,15500.0
2011-03-08 15:20:00,63.5,63.53,63.47,63.49,15800.0,56.1188,56.1453,56.0923,56.11,15800.0
2011-03-08 15:25:00,63.46,63.48,63.38,63.4,16500.0,56.0834,56.1011,56.0127,56.0304,16500.0
2011-03-08 15:30:00,63.4,63.41,63.38,63.4,20200.0,56.0304,56.0393,56.0127,56.0304,20200.0
2011-03-08 15:35:00,63.41,63.41,63.38,63.41,26900.0,56.0393,56.0393,56.0127,56.0393,26900.0
2011-03-08 15:40:00,63.4,63.45,63.36,63.36,34700.0,56.0304,56.0746,55.9951,55.9951,34700.0
2011-03-08 15:45:00,63.37,63.37,63.23,63.28,22700.0,56.0039,56.0039,55.8802,55.9244,22700.0
2011-03-08 15:50:00,63.28,63.3,63.23,63.25,26300.0,55.9244,55.942,55.8802,55.8979,26300.0
2011-03-08 15:55:00,63.24,63.27,63.16,63.18,53900.0,55.889,55.9155,55.8183,55.836,53900.0
2011-03-09 09:30:00,63.2,63.49,63.1,63.35,13400.0,55.8537,56.11,55.7653,55.9862,13400.0
2011-03-09 09:35:00,63.46,63.5,63.03,63.2,11800.0,56.0834,56.1188,55.7034,55.8537,11800.0
2011-03-09 09:40:00,63.17,63.33,63.05,63.28,9200.0,55.8271,55.9686,55.7211,55.9244,9200.0
2011-03-09 09:45:00,63.21,63.25,62.95,63.25,10700.0,55.8625,55.8979,55.6327,55.8979,10700.0
2011-03-09 09:50:00,63.22,63.49,63.16,63.44,17100.0,55.8713,56.11,55.8183,56.0658,17100.0
2011-03-09 09:55:00,63.43,63.62,63.38,63.62,16500.0,56.0569,56.2248,56.0127,56.2248,16500.0
2011-03-09 10:00:00,63.64,63.64,63.45,63.55,12500.0,56.2425,56.2425,56.0746,56.163,12500.0
2011-03-09 10:05:00,63.58,63.72,63.58,63.72,11200.0,56.1895,56.3132,56.1895,56.3132,11200.0
2011-03-09 10:10:00,63.72,63.82,63.67,63.72,15000.0,56.3132,56.4016,56.269,56.3132,15000.0
2011-03-09 10:15:00,63.76,63.93,63.76,63.93,14100.0,56.3486,56.4988,56.3486,56.4988,14100.0
2011-03-09 10:20:00,63.93,64.0,63.86,64.0,26800.0,56.4988,56.5607,56.4369,56.5607,26800.0
2011-03-09 10:25:00,64.0,64.17,63.95,64.16,22400.0,56.5607,56.7109,56.5165,56.7021,22400.0
2011-03-09 10:30:00,64.16,64.21,64.08,64.21,12900.0,56.7021,56.7463,56.6314,56.7463,12900.0
2011-03-09 10:35:00,64.22,64.25,64.06,64.19,18500.0,56.7551,56.7816,56.6137,56.7286,18500.0
2011-03-09 10:40:00,64.19,64.2,64.06,64.1,18300.0,56.7286,56.7374,56.6137,56.649,18300.0
2011-03-09 10:45:00,64.12,64.12,64.0,64.01,16000.0,56.6667,56.6667,56.5607,56.5695,16000.0
2011-03-09 10:50:00,64.02,64.02,63.86,63.89,21700.0,56.5783,56.5783,56.4369,56.4635,21700.0
2011-03-09 10:55:00,63.91,63.95,63.79,63.85,19500.0,56.4811,56.5165,56.3751,56.4281,19500.0
2011-03-09 11:00:00,63.82,63.86,63.74,63.79,19400.0,56.4016,56.4369,56.3309,56.3751,19400.0
2011-03-09 11:05:00,63.79,63.82,63.74,63.82,6700.0,56.3751,56.4016,56.3309,56.4016,6700.0
2011-03-09 11:10:00,63.81,63.92,63.8,63.86,13600.0,56.3928,56.49,56.3839,56.4369,13600.0
2011-03-09 11:15:00,63.86,63.99,63.86,63.98,13800.0,56.4369,56.5518,56.4369,56.543,13800.0
2011-03-09 11:20:00,64.01,64.05,63.89,63.95,12700.0,56.5695,56.6049,56.4635,56.5165,12700.0
2011-03-09 11:25:00,63.95,64.0,63.9,63.97,8300.0,56.5165,56.5607,56.4723,56.5342,8300.0
2011-03-09 11:30:00,63.98,64.03,63.91,64.02,24900.0,56.543,56.5872,56.4811,56.5783,24900.0
2011-03-09 11:35:00,64.01,64.04,63.95,64.03,5300.0,56.5695,56.596,56.5165,56.5872,5300.0
2011-03-09 11:40:00,64.04,64.11,63.99,63.99,9000.0,56.596,56.6579,56.5518,56.5518,9000.0
2011-03-09 11:45:00,63.98,64.06,63.98,64.04,8300.0,56.543,56.6137,56.543,56.596,8300.0
2011-03-09 11:50:00,64.02,64.09,64.01,64.08,6900.0,56.5783,56.6402,56.5695,56.6314,6900.0
2011-03-09 11:55:00,64.06,64.19,64.06,64.12,10300.0,56.6137,56.7286,56.6137,56.6667,10300.0
2011-03-09 12:00:00,64.13,64.36,64.11,64.28,12800.0,56.6756,56.8788,56.6579,56.8081,12800.0
2011-03-09 12:05:00,64.28,64.29,64.22,64.25,4900.0,56.8081,56.817,56.7551,56.7816,4900.0
2011-03-09 12:10:00,64.27,64.3,64.25,64.29,4500.0,56.7993,56.8258,56.7816,56.817,4500.0
2011-03-09 12:15:00,64.31,64.33,64.25,64.26,8800.0,56.8346,56.8523,56.7816,56.7904,8800.0
2011-03-09 12:20:00,64.28,64.36,64.28,64.34,6500.0,56.8081,56.8788,56.8081,56.8611,6500.0
2011-03-09 12:25:00,64.31,64.31,64.14,64.22,10100.0,56.8346,56.8346,56.6844,56.7551,10100.0
2011-03-09 12:30:00,64.21,64.21,64.17,64.17,3200.0,56.7463,56.7463,56.7109,56.7109,3200.0
2011-03-09 12:35:00,64.17,64.24,64.17,64.24,6100.0,56.7109,56.7728,56.7109,56.7728,6100.0
2011-03-09 12:40:00,64.25,64.25,64.16,64.17,9400.0,56.7816,56.7816,56.7021,56.7109,9400.0
2011-03-09 12:45:00,64.19,64.32,64.19,64.28,20800.0,56.7286,56.8435,56.7286,56.8081,20800.0
2011-03-09 12:50:00,64.31,64.34,64.24,64.3,7700.0,56.8346,56.8611,56.7728,56.8258,7700.0
2011-03-09 12:55:00,64.33,64.38,64.29,64.38,16500.0,56.8523,56.8965,56.817,56.8965,16500.0
2011-03-09 13:00:00,64.36,64.42,64.35,64.36,15700.0,56.8788,56.9319,56.87,56.8788,15700.0
2011-03-09 13:05:00,64.34,64.35,64.3,64.35,4700.0,56.8611,56.87,56.8258,56.87,4700.0
2011-03-09 13:10:00,64.34,64.35,64.33,64.33,4800.0,56.8611,56.87,56.8523,56.8523,4800.0
2011-03-09 13:15:00,64.34,64.36,64.31,64.34,4400.0,56.8611,56.8788,56.8346,56.8611,4400.0
2011-03-09 13:20:00,64.34,64.39,64.34,64.36,8400.0,56.8611,56.9053,56.8611,56.8788,8400.0
2011-03-09 13:25:00,64.38,64.42,64.36,64.36,5100.0,56.8965,56.9319,56.8788,56.8788,5100.0
2011-03-09 13:30:00,64.37,64.37,64.26,64.29,4600.0,56.8877,56.8877,56.7904,56.817,4600.0
2011-03-09 13:35:00,64.26,64.26,64.19,64.19,5300.0,56.7904,56.7904,56.7286,56.7286,5300.0
2011-03-09 13:40:00,64.18,64.3,64.18,64.29,20600.0,56.7197,56.8258,56.7197,56.817,20600.0
2011-03-09 13:45:00,64.29,64.42,64.29,64.42,15200.0,56.817,56.9319,56.817,56.9319,15200.0
2011-03-09 13:50:00,64.41,64.42,64.37,64.38,13000.0,56.923,56.9319,56.8877,56.8965,13000.0
2011-03-09 13:55:00,64.41,64.46,64.39,64.42,7100.0,56.923,56.9672,56.9053,56.9319,7100.0
2011-03-09 14:00:00,64.42,64.48,64.39,64.41,12200.0,56.9319,56.9849,56.9053,56.923,12200.0
2011-03-09 14:05:00,64.41,64.42,64.39,64.41,9600.0,56.923,56.9319,56.9053,56.923,9600.0
2011-03-09 14:10:00,64.42,64.44,64.39,64.44,13900.0,56.9319,56.9495,56.9053,56.9495,13900.0
2011-03-09 14:15:00,64.43,64.52,64.42,64.5,9000.0,56.9407,57.0202,56.9319,57.0026,9000.0
2011-03-09 14:20:00,64.5,64.5,64.39,64.4,8600.0,57.0026,57.0026,56.9053,56.9142,8600.0
2011-03-09 14:25:00,64.39,64.46,64.38,64.43,7400.0,56.9053,56.9672,56.8965,56.9407,7400.0
2011-03-09 14:30:00,64.42,64.44,64.39,64.43,8500.0,56.9319,56.9495,56.9053,56.9407,8500.0
2011-03-09 14:35:00,64.42,64.44,64.4,64.41,8000.0,56.9319,56.9495,56.9142,56.923,8000.0
2011-03-09 14:40:00,64.41,64.48,64.4,64.48,8000.0,56.923,56.9849,56.9142,56.9849,8000.0
2011-03-09 14:45:00,64.48,64.52,64.47,64.5,9500.0,56.9849,57.0202,56.976,57.0026,9500.0
2011-03-09 14:50:00,64.5,64.57,64.5,64.54,10100.0,57.0026,57.0644,57.0026,57.0379,10100.0
2011-03-09 14:55:00,64.55,64.57,64.53,64.53,7100.0,57.0467,57.0644,57.0291,57.0291,7100.0
2011-03-09 15:00:00,64.54,64.57,64.5,64.55,10500.0,57.0379,57.0644,57.0026,57.0467,10500.0
2011-03-09 15:05:00,64.54,64.55,64.5,64.51,10600.0,57.0379,57.0467,57.0026,57.0114,10600.0
2011-03-09 15:10:00,64.52,64.58,64.47,64.51,12400.0,57.0202,57.0733,56.976,57.0114,12400.0
2011-03-09 15:15:00,64.5,64.57,64.5,64.56,11500.0,57.0026,57.0644,57.0026,57.0556,11500.0
2011-03-09 15:20:00,64.55,64.59,64.54,64.57,13500.0,57.0467,57.0821,57.0379,57.0644,13500.0
2011-03-09 15:25:00,64.57,64.59,64.52,64.53,12300.0,57.0644,57.0821,57.0202,57.0291,12300.0
2011-03-09 15:30:00,64.54,64.62,64.52,64.59,29700.0,57.0379,57.1086,57.0202,57.0821,29700.0
2011-03-09 15:35:00,64.59,64.62,64.58,64.62,22500.0,57.0821,57.1086,57.0733,57.1086,22500.0
2011-03-09 15:40:00,64.61,64.64,64.56,64.59,20200.0,57.0998,57.1263,57.0556,57.0821,20200.0
2011-03-09 15:45:00,64.61,64.65,64.53,64.61,37800.0,57.0998,57.1351,57.0291,57.0998,37800.0
2011-03-09 15:50:00,64.62,64.64,64.59,64.6,17900.0,57.1086,57.1263,57.0821,57.0909,17900.0
2011-03-09 15:55:00,64.6,64.67,64.6,64.62,48300.0,57.0909,57.1528,57.0909,57.1086,48300.0
2011-03-10 09:30:00,64.1,64.18,63.5,63.84,37100.0,56.649,56.7197,56.1188,56.4193,37100.0
2011-03-10 09:35:00,63.83,63.87,63.74,63.82,7000.0,56.4104,56.4458,56.3309,56.4016,7000.0
2011-03-10 09:40:00,63.85,63.85,63.62,63.65,12500.0,56.4281,56.4281,56.2248,56.2514,12500.0
2011-03-10 09:45:00,63.63,63.67,63.57,63.58,21900.0,56.2337,56.269,56.1807,56.1895,21900.0
2011-03-10 09:50:00,63.64,63.64,63.43,63.43,7800.0,56.2425,56.2425,56.0569,56.0569,7800.0
2011-03-10 09:55:00,63.43,63.45,63.29,63.39,8200.0,56.0569,56.0746,55.9332,56.0216,8200.0
2011-03-10 10:00:00,63.42,63.45,63.3,63.39,18800.0,56.0481,56.0746,55.942,56.0216,18800.0
2011-03-10 10:05:00,63.4,63.41,63.23,63.36,12000.0,56.0304,56.0393,55.8802,55.9951,12000.0
2011-03-10 10:10:00,63.37,63.45,63.34,63.39,11600.0,56.0039,56.0746,55.9774,56.0216,11600.0
2011-03-10 10:15:00,63.38,63.41,63.32,63.38,12700.0,56.0127,56.0393,55.9597,56.0127,12700.0
2011-03-10 10:20:00,63.38,63.61,63.37,63.61,31300.0,56.0127,56.216,56.0039,56.216,31300.0
2011-03-10 10:25:00,63.61,63.62,63.46,63.46,23500.0,56.216,56.2248,56.0834,56.0834,23500.0
2011-03-10 10:30:00,63.46,63.48,63.38,63.42,10100.0,56.0834,56.1011,56.0127,56.0481,10100.0
2011-03-10 10:35:00,63.41,63.41,63.22,63.33,11100.0,56.0393,56.0393,55.8713,55.9686,11100.0
2011-03-10 10:40:00,63.3,63.49,63.27,63.45,18400.0,55.942,56.11,55.9155,56.0746,18400.0
2011-03-10 10:45:00,63.44,63.51,63.38,63.38,14800.0,56.0658,56.1276,56.0127,56.0127,14800.0
2011-03-10 10:50:00,63.37,63.39,63.33,63.35,8400.0,56.0039,56.0216,55.9686,55.9862,8400.0
2011-03-10 10:55:00,63.37,63.37,63.25,63.25,9600.0,56.0039,56.0039,55.8979,55.8979,9600.0
2011-03-10 11:00:00,63.26,63.38,63.21,63.37,21400.0,55.9067,56.0127,55.8625,56.0039,21400.0
2011-03-10 11:05:00,63.37,63.39,63.32,63.34,5900.0,56.0039,56.0216,55.9597,55.9774,5900.0
2011-03-10 11:10:00,63.34,63.42,63.3,63.42,10400.0,55.9774,56.0481,55.942,56.0481,10400.0
2011-03-10 11:15:00,63.4,63.5,63.39,63.48,9900.0,56.0304,56.1188,56.0216,56.1011,9900.0
2011-03-10 11:20:00,63.49,63.52,63.45,63.45,6800.0,56.11,56.1365,56.0746,56.0746,6800.0
2011-03-10 11:25:00,63.44,63.58,63.44,63.56,11800.0,56.0658,56.1895,56.0658,56.1718,11800.0
2011-03-10 11:30:00,63.54,63.58,63.5,63.55,8900.0,56.1541,56.1895,56.1188,56.163,8900.0
2011-03-10 11:35:00,63.55,63.64,63.51,63.61,8600.0,56.163,56.2425,56.1276,56.216,8600.0
2011-03-10 11:40:00,63.61,63.63,63.53,63.56,10300.0,56.216,56.2337,56.1453,56.1718,10300.0
2011-03-10 11:45:00,63.55,63.61,63.49,63.49,13100.0,56.163,56.216,56.11,56.11,13100.0
2011-03-10 11:50:00,63.51,63.58,63.49,63.57,8400.0,56.1276,56.1895,56.11,56.1807,8400.0
2011-03-10 11:55:00,63.58,63.69,63.58,63.66,8100.0,56.1895,56.2867,56.1895,56.2602,8100.0
2011-03-10 12:00:00,63.65,63.68,63.6,63.6,7900.0,56.2514,56.2779,56.2072,56.2072,7900.0
2011-03-10 12:05:00,63.6,63.62,63.56,63.58,7800.0,56.2072,56.2248,56.1718,56.1895,7800.0
2011-03-10 12:10:00,63.57,63.64,63.57,63.61,13300.0,56.1807,56.2425,56.1807,56.216,13300.0
2011-03-10 12:15:00,63.62,63.73,63.61,63.66,6100.0,56.2248,56.3221,56.216,56.2602,6100.0
2011-03-10 12:20:00,63.66,63.76,63.64,63.72,7900.0,56.2602,56.3486,56.2425,56.3132,7900.0
2011-03-10 12:25:00,63.74,63.75,63.69,63.71,10000.0,56.3309,56.3397,56.2867,56.3044,10000.0
2011-03-10 12:30:00,63.7,63.73,63.68,63.71,17900.0,56.2955,56.3221,56.2779,56.3044,17900.0
2011-03-10 12:35:00,63.7,63.73,63.66,63.7,10800.0,56.2955,56.3221,56.2602,56.2955,10800.0
2011-03-10 12:40:00,63.71,63.76,63.68,63.75,12300.0,56.3044,56.3486,56.2779,56.3397,12300.0
2011-03-10 12:45:00,63.76,63.84,63.76,63.8,14100.0,56.3486,56.4193,56.3486,56.3839,14100.0
2011-03-10 12:50:00,63.79,63.92,63.77,63.92,9000.0,56.3751,56.49,56.3574,56.49,9000.0
2011-03-10 12:55:00,63.91,63.92,63.85,63.89,10100.0,56.4811,56.49,56.4281,56.4635,10100.0
2011-03-10 13:00:00,63.88,63.94,63.85,63.87,17200.0,56.4546,56.5076,56.4281,56.4458,17200.0
2011-03-10 13:05:00,63.87,63.92,63.85,63.9,11800.0,56.4458,56.49,56.4281,56.4723,11800.0
2011-03-10 13:10:00,63.9,63.95,63.86,63.95,5300.0,56.4723,56.5165,56.4369,56.5165,5300.0
2011-03-10 13:15:00,63.93,63.95,63.86,63.89,5500.0,56.4988,56.5165,56.4369,56.4635,5500.0
2011-03-10 13:20:00,63.87,63.87,63.77,63.78,10800.0,56.4458,56.4458,56.3574,56.3662,10800.0
2011-03-10 13:25:00,63.78,63.78,63.68,63.72,14400.0,56.3662,56.3662,56.2779,56.3132,14400.0
2011-03-10 13:30:00,63.72,63.73,63.37,63.37,13600.0,56.3132,56.3221,56.0039,56.0039,13600.0
2011-03-10 13:35:00,63.37,63.44,63.32,63.39,23900.0,56.0039,56.0658,55.9597,56.0216,23900.0
2011-03-10 13:40:00,63.35,63.59,63.33,63.48,26700.0,55.9862,56.1983,55.9686,56.1011,26700.0
2011-03-10 13:45:00,63.49,63.6,63.49,63.58,18300.0,56.11,56.2072,56.11,56.1895,18300.0
2011-03-10 13:50:00,63.58,63.68,63.54,63.63,51600.0,56.1895,56.2779,56.1541,56.2337,51600.0
2011-03-10 13:55:00,63.61,63.71,63.61,63.66,17600.0,56.216,56.3044,56.216,56.2602,17600.0
2011-03-10 14:00:00,63.65,63.71,63.63,63.66,16800.0,56.2514,56.3044,56.2337,56.2602,16800.0
2011-03-10 14:05:00,63.62,63.74,63.62,63.7,16000.0,56.2248,56.3309,56.2248,56.2955,16000.0
2011-03-10 14:10:00,63.7,63.73,63.68,63.73,18300.0,56.2955,56.3221,56.2779,56.3221,18300.0
2011-03-10 14:15:00,63.72,63.74,63.71,63.74,23600.0,56.3132,56.3309,56.3044,56.3309,23600.0
2011-03-10 14:20:00,63.74,63.81,63.73,63.81,12200.0,56.3309,56.3928,56.3221,56.3928,12200.0
2011-03-10 14:25:00,63.82,63.85,63.78,63.78,13000.0,56.4016,56.4281,56.3662,56.3662,13000.0
2011-03-10 14:30:00,63.77,63.88,63.77,63.83,14000.0,56.3574,56.4546,56.3574,56.4104,14000.0
2011-03-10 14:35:00,63.81,64.02,63.81,63.98,29700.0,56.3928,56.5783,56.3928,56.543,29700.0
2011-03-10 14:40:00,63.99,64.06,63.96,64.0,24600.0,56.5518,56.6137,56.5253,56.5607,24600.0
2011-03-10 14:45:00,64.01,64.03,63.97,63.99,12900.0,56.5695,56.5872,56.5342,56.5518,12900.0
2011-03-10 14:50:00,63.99,64.04,63.97,64.01,16000.0,56.5518,56.596,56.5342,56.5695,16000.0
2011-03-10 14:55:00,63.99,64.04,63.98,64.0,14400.0,56.5518,56.596,56.543,56.5607,14400.0
2011-03-10 15:00:00,64.01,64.03,63.97,63.99,36600.0,56.5695,56.5872,56.5342,56.5518,36600.0
2011-03-10 15:05:00,63.99,64.03,63.97,63.98,21200.0,56.5518,56.5872,56.5342,56.543,21200.0
2011-03-10 15:10:00,63.97,64.0,63.95,63.95,43500.0,56.5342,56.5607,56.5165,56.5165,43500.0
2011-03-10 15:15:00,63.94,63.94,63.74,63.76,17000.0,56.5076,56.5076,56.3309,56.3486,17000.0
2011-03-10 15:20:00,63.75,63.79,63.75,63.78,15700.0,56.3397,56.3751,56.3397,56.3662,15700.0
2011-03-10 15:25:00,63.77,63.77,63.73,63.75,29200.0,56.3574,56.3574,56.3221,56.3397,29200.0
2011-03-10 15:30:00,63.75,63.79,63.69,63.75,25800.0,56.3397,56.3751,56.2867,56.3397,25800.0
2011-03-10 15:35:00,63.75,63.82,63.7,63.79,25500.0,56.3397,56.4016,56.2955,56.3751,25500.0
2011-03-10 15:40:00,63.79,63.91,63.77,63.86,13400.0,56.3751,56.4811,56.3574,56.4369,13400.0
2011-03-10 15:45:00,63.86,63.86,63.75,63.78,31300.0,56.4369,56.4369,56.3397,56.3662,31300.0
2011-03-10 15:50:00,63.78,63.83,63.77,63.8,34900.0,56.3662,56.4104,56.3574,56.3839,34900.0
2011-03-10 15:55:00,63.79,63.8,63.7,63.8,67200.0,56.3751,56.3839,56.2955,56.3839,67200.0
2011-03-11 09:30:00,63.71,64.11,63.66,63.95,24400.0,56.3044,56.6579,56.2602,56.5165,24400.0
2011-03-11 09:35:00,63.97,64.29,63.97,64.28,15400.0,56.5342,56.817,56.5342,56.8081,15400.0
2011-03-11 09:40:00,64.21,64.24,63.97,64.15,8400.0,56.7463,56.7728,56.5342,56.6932,8400.0
2011-03-11 09:45:00,64.08,64.13,63.89,63.89,12100.0,56.6314,56.6756,56.4635,56.4635,12100.0
2011-03-11 09:50:00,63.91,63.97,63.76,63.84,8800.0,56.4811,56.5342,56.3486,56.4193,8800.0
2011-03-11 09:55:00,63.76,63.83,63.74,63.75,10900.0,56.3486,56.4104,56.3309,56.3397,10900.0
2011-03-11 10:00:00,63.77,63.85,63.73,63.76,21900.0,56.3574,56.4281,56.3221,56.3486,21900.0
2011-03-11 10:05:00,63.77,63.77,63.54,63.66,64200.0,56.3574,56.3574,56.1541,56.2602,64200.0
2011-03-11 10:10:00,63.67,63.71,63.54,63.68,10000.0,56.269,56.3044,56.1541,56.2779,10000.0
2011-03-11 10:15:00,63.69,63.87,63.69,63.75,17200.0,56.2867,56.4458,56.2867,56.3397,17200.0
2011-03-11 10:20:00,63.77,63.87,63.7,63.78,18800.0,56.3574,56.4458,56.2955,56.3662,18800.0
2011-03-11 10:25:00,63.79,63.82,63.7,63.74,22300.0,56.3751,56.4016,56.2955,56.3309,22300.0
2011-03-11 10:30:00,63.71,63.8,63.64,63.68,31100.0,56.3044,56.3839,56.2425,56.2779,31100.0
2011-03-11 10:35:00,63.69,63.89,63.64,63.88,21700.0,56.2867,56.4635,56.2425,56.4546,21700.0
2011-03-11 10:40:00,63.86,63.88,63.82,63.84,12000.0,56.4369,56.4546,56.4016,56.4193,12000.0
2011-03-11 10:45:00,63.85,64.03,63.84,64.03,23600.0,56.4281,56.5872,56.4193,56.5872,23600.0
2011-03-11 10:50:00,64.03,64.05,63.95,64.03,14200.0,56.5872,56.6049,56.5165,56.5872,14200.0
2011-03-11 10:55:00,64.01,64.01,63.88,63.88,7700.0,56.5695,56.5695,56.4546,56.4546,7700.0
2011-03-11 11:00:00,63.89,63.98,63.86,63.92,11500.0,56.4635,56.543,56.4369,56.49,11500.0
2011-03-11 11:05:00,63.93,63.93,63.86,63.88,7100.0,56.4988,56.4988,56.4369,56.4546,7100.0
2011-03-11 11:10:00,63.9,64.01,63.9,63.96,5300.0,56.4723,56.5695,56.4723,56.5253,5300.0
2011-03-11 11:15:00,63.96,64.0,63.91,63.97,5500.0,56.5253,56.5607,56.4811,56.5342,5500.0
2011-03-11 11:20:00,63.98,64.09,63.98,64.07,4400.0,56.543,56.6402,56.543,56.6225,4400.0
2011-03-11 11:25:00,64.08,64.1,64.01,64.02,6600.0,56.6314,56.649,56.5695,56.5783,6600.0
2011-03-11 11:30:00,64.01,64.01,63.94,63.94,7600.0,56.5695,56.5695,56.5076,56.5076,7600.0
2011-03-11 11:35:00,63.94,64.08,63.91,64.07,13600.0,56.5076,56.6314,56.4811,56.6225,13600.0
2011-03-11 11:40:00,64.06,64.25,64.06,64.25,6700.0,56.6137,56.7816,56.6137,56.7816,6700.0
2011-03-11 11:45:00,64.25,64.42,64.25,64.34,25700.0,56.7816,56.9319,56.7816,56.8611,25700.0
2011-03-11 11:50:00,64.34,64.4,64.25,64.37,18800.0,56.8611,56.9142,56.7816,56.8877,18800.0
2011-03-11 11:55:00,64.37,64.4,64.3,64.4,11000.0,56.8877,56.9142,56.8258,56.9142,11000.0
2011-03-11 12:00:00,64.41,64.5,64.41,64.43,21400.0,56.923,57.0026,56.923,56.9407,21400.0
2011-03-11 12:05:00,64.43,64.52,64.4,64.5,12000.0,56.9407,57.0202,56.9142,57.0026,12000.0
2011-03-11 12:10:00,64.5,64.52,64.42,64.42,9700.0,57.0026,57.0202,56.9319,56.9319,9700.0
2011-03-11 12:15:00,64.4,64.53,64.39,64.5,11500.0,56.9142,57.0291,56.9053,57.0026,11500.0
2011-03-11 12:20:00,64.52,64.58,64.49,64.54,7000.0,57.0202,57.0733,56.9937,57.0379,7000.0
2011-03-11 12:25:00,64.54,64.58,64.5,64.51,13600.0,57.0379,57.0733,57.0026,57.0114,13600.0
2011-03-11 12:30:00,64.51,64.53,64.5,64.52,11800.0,57.0114,57.0291,57.0026,57.0202,11800.0
2011-03-11 12:35:00,64.51,64.52,64.47,64.47,7300.0,57.0114,57.0202,56.976,56.976,7300.0
2011-03-11 12:40:00,64.46,64.49,64.37,64.42,5200.0,56.9672,56.9937,56.8877,56.9319,5200.0
2011-03-11 12:45:00,64.41,64.45,64.37,64.4,4700.0,56.923,56.9584,56.8877,56.9142,4700.0
2011-03-11 12:50:00,64.39,64.39,64.27,64.36,38000.0,56.9053,56.9053,56.7993,56.8788,38000.0
2011-03-11 12:55:00,64.38,64.39,64.25,64.31,5300.0,56.8965,56.9053,56.7816,56.8346,5300.0
2011-03-11 13:00:00,64.31,64.31,64.25,64.26,3500.0,56.8346,56.8346,56.7816,56.7904,3500.0
2011-03-11 13:05:00,64.25,64.27,64.23,64.27,4600.0,56.7816,56.7993,56.7639,56.7993,4600.0
2011-03-11 13:10:00,64.28,64.28,64.13,64.13,6900.0,56.8081,56.8081,56.6756,56.6756,6900.0
2011-03-11 13:15:00,64.14,64.18,64.01,64.1,8500.0,56.6844,56.7197,56.5695,56.649,8500.0
2011-03-11 13:20:00,64.1,64.29,64.07,64.29,8500.0,56.649,56.817,56.6225,56.817,8500.0
2011-03-11 13:25:00,64.3,64.34,64.24,64.25,3900.0,56.8258,56.8611,56.7728,56.7816,3900.0
2011-03-11 13:30:00,64.26,64.31,64.25,64.25,5200.0,56.7904,56.8346,56.7816,56.7816,5200.0
2011-03-11 13:35:00,64.26,64.26,64.22,64.25,9300.0,56.7904,56.7904,56.7551,56.7816,9300.0
2011-03-11 13:40:00,64.23,64.26,64.22,64.26,5000.0,56.7639,56.7904,56.7551,56.7904,5000.0
2011-03-11 13:45:00,64.26,64.4,64.26,64.36,11100.0,56.7904,56.9142,56.7904,56.8788,11100.0
2011-03-11 13:50:00,64.36,64.52,64.32,64.48,14500.0,56.8788,57.0202,56.8435,56.9849,14500.0
2011-03-11 13:55:00,64.48,64.48,64.38,64.38,9400.0,56.9849,56.9849,56.8965,56.8965,9400.0
2011-03-11 14:00:00,64.38,64.41,64.34,64.36,14600.0,56.8965,56.923,56.8611,56.8788,14600.0
2011-03-11 14:05:00,64.36,64.38,64.33,64.33,12100.0,56.8788,56.8965,56.8523,56.8523,12100.0
2011-03-11 14:10:00,64.33,64.41,64.32,64.41,12800.0,56.8523,56.923,56.8435,56.923,12800.0
2011-03-11 14:15:00,64.41,64.55,64.41,64.55,14100.0,56.923,57.0467,56.923,57.0467,14100.0
2011-03-11 14:20:00,64.54,64.55,64.45,64.51,13200.0,57.0379,57.0467,56.9584,57.0114,13200.0
2011-03-11 14:25:00,64.51,64.55,64.49,64.54,9900.0,57.0114,57.0467,56.9937,57.0379,9900.0
2011-03-11 14:30:00,64.55,64.61,64.52,64.58,13800.0,57.0467,57.0998,57.0202,57.0733,13800.0
2011-03-11 14:35:00,64.57,64.6,64.52,64.57,13400.0,57.0644,57.0909,57.0202,57.0644,13400.0
2011-03-11 14:40:00,64.57,64.73,64.56,64.69,55500.0,57.0644,57.2058,57.0556,57.1705,55500.0
2011-03-11 14:45:00,64.69,64.72,64.67,64.67,21400.0,57.1705,57.197,57.1528,57.1528,21400.0
2011-03-11 14:50:00,64.67,64.72,64.59,64.59,14600.0,57.1528,57.197,57.0821,57.0821,14600.0
2011-03-11 14:55:00,64.59,64.6,64.55,64.56,12400.0,57.0821,57.0909,57.0467,57.0556,12400.0
2011-03-11 15:00:00,64.58,64.64,64.55,64.62,16700.0,57.0733,57.1263,57.0467,57.1086,16700.0
2011-03-11 15:05:00,64.62,64.63,64.57,64.57,12900.0,57.1086,57.1174,57.0644,57.0644,12900.0
2011-03-11 15:10:00,64.57,64.57,64.49,64.51,11700.0,57.0644,57.0644,56.9937,57.0114,11700.0
2011-03-11 15:15:00,64.51,64.56,64.51,64.53,14600.0,57.0114,57.0556,57.0114,57.0291,14600.0
2011-03-11 15:20:00,64.51,64.61,64.51,64.59,14200.0,57.0114,57.0998,57.0114,57.0821,14200.0
2011-03-11 15:25:00,64.59,64.62,64.54,64.62,17500.0,57.0821,57.1086,57.0379,57.1086,17500.0
2011-03-11 15:30:00,64.61,64.64,64.43,64.45,19200.0,57.0998,57.1263,56.9407,56.9584,19200.0
2011-03-11 15:35:00,64.45,64.49,64.41,64.45,17100.0,56.9584,56.9937,56.923,56.9584,17100.0
2011-03-11 15:40:00,64.45,64.51,64.4,64.5,14700.0,56.9584,57.0114,56.9142,57.0026,14700.0
2011-03-11 15:45:00,64.5,64.54,64.44,64.47,31600.0,57.0026,57.0379,56.9495,56.976,31600.0
2011-03-11 15:50:00,64.48,64.54,64.46,64.51,30500.0,56.9849,57.0379,56.9672,57.0114,30500.0
2011-03-11 15:55:00,64.52,64.52,64.44,64.47,64400.0,57.0202,57.0202,56.9495,56.976,64400.0
2011-03-14 09:30:00,63.99,64.04,63.77,64.04,18700.0,56.5518,56.596,56.3574,56.596,18700.0
2011-03-14 09:35:00,64.06,64.19,64.0,64.01,12500.0,56.6137,56.7286,56.5607,56.5695,12500.0
2011-03-14 09:40:00,64.01,64.05,63.66,63.69,16200.0,56.5695,56.6049,56.2602,56.2867,16200.0
2011-03-14 09:45:00,63.7,63.99,63.67,63.91,24500.0,56.2955,56.5518,56.269,56.4811,24500.0
2011-03-14 09:50:00,63.91,63.91,63.78,63.81,22200.0,56.4811,56.4811,56.3662,56.3928,22200.0
2011-03-14 09:55:00,63.81,64.02,63.8,63.96,23500.0,56.3928,56.5783,56.3839,56.5253,23500.0
2011-03-14 10:00:00,63.95,64.02,63.94,64.02,24900.0,56.5165,56.5783,56.5076,56.5783,24900.0
2011-03-14 10:05:00,64.02,64.04,64.0,64.0,15200.0,56.5783,56.596,56.5607,56.5607,15200.0
2011-03-14 10:10:00,63.98,63.98,63.89,63.96,25100.0,56.543,56.543,56.4635,56.5253,25100.0
2011-03-14 10:15:00,63.97,63.97,63.89,63.89,18500.0,56.5342,56.5342,56.4635,56.4635,18500.0
2011-03-14 10:20:00,63.89,63.93,63.8,63.81,26600.0,56.4635,56.4988,56.3839,56.3928,26600.0
2011-03-14 10:25:00,63.8,63.89,63.8,63.87,23200.0,56.3839,56.4635,56.3839,56.4458,23200.0
2011-03-14 10:30:00,63.85,63.86,63.76,63.78,21600.0,56.4281,56.4369,56.3486,56.3662,21600.0
2011-03-14 10:35:00,63.76,63.92,63.76,63.89,35400.0,56.3486,56.49,56.3486,56.4635,35400.0
2011-03-14 10:40:00,63.89,63.91,63.81,63.81,13200.0,56.4635,56.4811,56.3928,56.3928,13200.0
2011-03-14 10:45:00,63.81,63.84,63.7,63.71,17700.0,56.3928,56.4193,56.2955,56.3044,17700.0
2011-03-14 10:50:00,63.7,63.7,63.55,63.58,19100.0,56.2955,56.2955,56.163,56.1895,19100.0
2011-03-14 10:55:00,63.56,63.58,63.41,63.41,19500.0,56.1718,56.1895,56.0393,56.0393,19500.0
2011-03-14 11:00:00,63.44,63.44,63.28,63.39,23800.0,56.0658,56.0658,55.9244,56.0216,23800.0
2011-03-14 11:05:00,63.4,63.42,63.29,63.31,31300.0,56.0304,56.0481,55.9332,55.9509,31300.0
2011-03-14 11:10:00,63.31,63.33,63.19,63.19,20300.0,55.9509,55.9686,55.8448,55.8448,20300.0
2011-03-14 11:15:00,63.23,63.23,62.95,62.95,24300.0,55.8802,55.8802,55.6327,55.6327,24300.0
2011-03-14 11:20:00,62.95,63.04,62.95,63.02,20800.0,55.6327,55.7123,55.6327,55.6946,20800.0
2011-03-14 11:25:00,63.01,63.03,62.87,62.87,21700.0,55.6857,55.7034,55.562,55.562,21700.0
2011-03-14 11:30:00,62.87,62.88,62.71,62.72,27000.0,55.562,55.5709,55.4206,55.4295,27000.0
2011-03-14 11:35:00,62.72,62.83,62.7,62.8,19500.0,55.4295,55.5267,55.4118,55.5002,19500.0
2011-03-14 11:40:00,62.8,62.82,62.77,62.8,15500.0,55.5002,55.5178,55.4736,55.5002,15500.0
2011-03-14 11:45:00,62.79,62.81,62.67,62.67,19200.0,55.4913,55.509,55.3853,55.3853,19200.0
2011-03-14 11:50:00,62.67,62.93,62.66,62.92,51300.0,55.3853,55.615,55.3764,55.6062,51300.0
2011-03-14 11:55:00,62.91,63.03,62.91,63.01,30000.0,55.5974,55.7034,55.5974,55.6857,30000.0
2011-03-14 12:00:00,63.02,63.06,62.94,62.94,24800.0,55.6946,55.7299,55.6239,55.6239,24800.0
2011-03-14 12:05:00,62.93,62.97,62.9,62.96,17000.0,55.615,55.6504,55.5885,55.6416,17000.0
2011-03-14 12:10:00,62.96,63.02,62.96,62.98,15000.0,55.6416,55.6946,55.6416,55.6592,15000.0
2011-03-14 12:15:00,62.97,62.97,62.93,62.93,7900.0,55.6504,55.6504,55.615,55.615,7900.0
2011-03-14 12:20:00,62.94,63.0,62.93,62.97,24500.0,55.6239,55.6769,55.615,55.6504,24500.0
2011-03-14 12:25:00,62.97,62.97,62.88,62.91,19800.0,55.6504,55.6504,55.5709,55.5974,19800.0
2011-03-14 12:30:00,62.9,62.92,62.9,62.9,24300.0,55.5885,55.6062,55.5885,55.5885,24300.0
2011-03-14 12:35:00,62.91,62.95,62.9,62.95,17100.0,55.5974,55.6327,55.5885,55.6327,17100.0
2011-03-14 12:40:00,62.95,63.1,62.93,63.03,41500.0,55.6327,55.7653,55.615,55.7034,41500.0
2011-03-14 12:45:00,63.01,63.06,63.01,63.03,7100.0,55.6857,55.7299,55.6857,55.7034,7100.0
2011-03-14 12:50:00,63.04,63.04,63.01,63.02,13000.0,55.7123,55.7123,55.6857,55.6946,13000.0
2011-03-14 12:55:00,63.02,63.04,63.01,63.04,20200.0,55.6946,55.7123,55.6857,55.7123,20200.0
2011-03-14 13:00:00,63.05,63.13,63.04,63.1,25400.0,55.7211,55.7918,55.7123,55.7653,25400.0
2011-03-14 13:05:00,63.1,63.27,63.09,63.27,33400.0,55.7653,55.9155,55.7564,55.9155,33400.0
2011-03-14 13:10:00,63.27,63.32,63.26,63.31,13900.0,55.9155,55.9597,55.9067,55.9509,13900.0
2011-03-14 13:15:00,63.31,63.32,63.29,63.3,9900.0,55.9509,55.9597,55.9332,55.942,9900.0
2011-03-14 13:20:00,63.3,63.31,63.29,63.31,15300.0,55.942,55.9509,55.9332,55.9509,15300.0
2011-03-14 13:25:00,63.31,63.43,63.31,63.39,27100.0,55.9509,56.0569,55.9509,56.0216,27100.0
2011-03-14 13:30:00,63.39,63.43,63.37,63.38,14800.0,56.0216,56.0569,56.0039,56.0127,14800.0
2011-03-14 13:35:00,63.38,63.38,63.34,63.35,10600.0,56.0127,56.0127,55.9774,55.9862,10600.0
2011-03-14 13:40:00,63.35,63.37,63.32,63.35,11900.0,55.9862,56.0039,55.9597,55.9862,11900.0
2011-03-14 13:45:00,63.35,63.38,63.34,63.38,16900.0,55.9862,56.0127,55.9774,56.0127,16900.0
2011-03-14 13:50:00,63.36,63.41,63.36,63.41,12900.0,55.9951,56.0393,55.9951,56.0393,12900.0
2011-03-14 13:55:00,63.4,63.42,63.35,63.37,16400.0,56.0304,56.0481,55.9862,56.0039,16400.0
2011-03-14 14:00:00,63.37,63.41,63.32,63.33,20800.0,56.0039,56.0393,55.9597,55.9686,20800.0
2011-03-14 14:05:00,63.33,63.49,63.33,63.47,25600.0,55.9686,56.11,55.9686,56.0923,25600.0
2011-03-14 14:10:00,63.48,63.58,63.47,63.56,41400.0,56.1011,56.1895,56.0923,56.1718,41400.0
2011-03-14 14:15:00,63.56,63.56,63.46,63.47,17500.0,56.1718,56.1718,56.0834,56.0923,17500.0
2011-03-14 14:20:00,63.47,63.55,63.46,63.53,20000.0,56.0923,56.163,56.0834,56.1453,20000.0
2011-03-14 14:25:00,63.53,63.54,63.47,63.48,20000.0,56.1453,56.1541,56.0923,56.1011,20000.0
2011-03-14 14:30:00,63.48,63.49,63.43,63.46,21000.0,56.1011,56.11,56.0569,56.0834,21000.0
2011-03-14 14:35:00,63.45,63.45,63.37,63.45,35700.0,56.0746,56.0746,56.0039,56.0746,35700.0
2011-03-14 14:40:00,63.45,63.54,63.45,63.53,25800.0,56.0746,56.1541,56.0746,56.1453,25800.0
2011-03-14 14:45:00,63.53,63.55,63.52,63.53,29500.0,56.1453,56.163,56.1365,56.1453,29500.0
2011-03-14 14:50:00,63.53,63.53,63.48,63.5,22900.0,56.1453,56.1453,56.1011,56.1188,22900.0
2011-03-14 14:55:00,63.5,63.68,63.49,63.65,38400.0,56.1188,56.2779,56.11,56.2514,38400.0
2011-03-14 15:00:00,63.65,63.71,63.61,63.64,39900.0,56.2514,56.3044,56.216,56.2425,39900.0
2011-03-14 15:05:00,63.65,63.73,63.65,63.72,36300.0,56.2514,56.3221,56.2514,56.3132,36300.0
2011-03-14 15:10:00,63.71,63.72,63.69,63.71,39300.0,56.3044,56.3132,56.2867,56.3044,39300.0
2011-03-14 15:15:00,63.71,63.73,63.67,63.72,22900.0,56.3044,56.3221,56.269,56.3132,22900.0
2011-03-14 15:20:00,63.73,63.73,63.61,63.62,30800.0,56.3221,56.3221,56.216,56.2248,30800.0
2011-03-14 15:25:00,63.61,63.61,63.56,63.56,26600.0,56.216,56.216,56.1718,56.1718,26600.0
2011-03-14 15:30:00,63.55,63.57,63.49,63.51,41800.0,56.163,56.1807,56.11,56.1276,41800.0
2011-03-14 15:35:00,63.5,63.54,63.5,63.54,41200.0,56.1188,56.1541,56.1188,56.1541,41200.0
2011-03-14 15:40:00,63.53,63.6,63.51,63.59,42200.0,56.1453,56.2072,56.1276,56.1983,42200.0
2011-03-14 15:45:00,63.58,63.61,63.54,63.55,66900.0,56.1895,56.216,56.1541,56.163,66900.0
2011-03-14 15:50:00,63.57,63.6,63.53,63.54,25900.0,56.1807,56.2072,56.1453,56.1541,25900.0
2011-03-14 15:55:00,63.54,63.55,63.5,63.53,67600.0,56.1541,56.163,56.1188,56.1453,67600.0
2011-03-15 09:30:00,62.4,62.47,62.16,62.16,6200.0,55.1467,55.2085,54.9346,54.9346,6200.0
2011-03-15 09:35:00,62.27,62.3,62.02,62.27,33900.0,55.0318,55.0583,54.8108,55.0318,33900.0
2011-03-15 09:40:00,62.25,62.35,62.11,62.33,9600.0,55.0141,55.1025,54.8904,55.0848,9600.0
2011-03-15 09:45:00,62.32,62.49,62.31,62.46,8200.0,55.076,55.2262,55.0671,55.1997,8200.0
2011-03-15 09:50:00,62.5,62.57,62.38,62.5,11500.0,55.235,55.2969,55.129,55.235,11500.0
2011-03-15 09:55:00,62.45,62.53,62.37,62.37,44900.0,55.1908,55.2615,55.1201,55.1201,44900.0
2011-03-15 10:00:00,62.36,62.78,62.36,62.78,21900.0,55.1113,55.4825,55.1113,55.4825,21900.0
2011-03-15 10:05:00,62.8,63.02,62.69,62.76,55600.0,55.5002,55.6946,55.4029,55.4648,55600.0
2011-03-15 10:10:00,62.8,62.89,62.76,62.88,7900.0,55.5002,55.5797,55.4648,55.5709,7900.0
2011-03-15 10:15:00,62.89,63.01,62.89,63.01,13400.0,55.5797,55.6857,55.5797,55.6857,13400.0
2011-03-15 10:20:00,63.0,63.18,62.96,63.17,22200.0,55.6769,55.836,55.6416,55.8271,22200.0
2011-03-15 10:25:00,63.17,63.29,63.06,63.29,13000.0,55.8271,55.9332,55.7299,55.9332,13000.0
2011-03-15 10:30:00,63.3,63.51,63.23,63.5,49600.0,55.942,56.1276,55.8802,56.1188,49600.0
2011-03-15 10:35:00,63.49,63.54,63.46,63.49,33100.0,56.11,56.1541,56.0834,56.11,33100.0
2011-03-15 10:40:00,63.49,63.55,63.11,63.12,26800.0,56.11,56.163,55.7741,55.783,26800.0
2011-03-15 10:45:00,63.14,63.17,63.08,63.09,31800.0,55.8006,55.8271,55.7476,55.7564,31800.0
2011-03-15 10:50:00,63.1,63.13,63.06,63.07,13700.0,55.7653,55.7918,55.7299,55.7388,13700.0
2011-03-15 10:55:00,63.07,63.07,62.92,62.97,9700.0,55.7388,55.7388,55.6062,55.6504,9700.0
2011-03-15 11:00:00,62.97,63.02,62.89,62.91,28200.0,55.6504,55.6946,55.5797,55.5974,28200.0
2011-03-15 11:05:00,62.91,62.91,62.78,62.83,43100.0,55.5974,55.5974,55.4825,55.5267,43100.0
2011-03-15 11:10:00,62.82,62.95,62.81,62.91,27500.0,55.5178,55.6327,55.509,55.5974,27500.0
2011-03-15 11:15:00,62.93,62.95,62.91,62.95,13300.0,55.615,55.6327,55.5974,55.6327,13300.0
2011-03-15 11:20:00,62.94,63.03,62.88,62.9,17500.0,55.6239,55.7034,55.5709,55.5885,17500.0
2011-03-15 11:25:00,62.88,62.96,62.87,62.96,16600.0,55.5709,55.6416,55.562,55.6416,16600.0
2011-03-15 11:30:00,62.96,62.97,62.91,62.92,7900.0,55.6416,55.6504,55.5974,55.6062,7900.0
2011-03-15 11:35:00,62.93,62.96,62.9,62.96,20300.0,55.615,55.6416,55.5885,55.6416,20300.0
2011-03-15 11:40:00,62.96,62.96,62.86,62.86,25000.0,55.6416,55.6416,55.5532,55.5532,25000.0
2011-03-15 11:45:00,62.87,62.87,62.81,62.82,14500.0,55.562,55.562,55.509,55.5178,14500.0
2011-03-15 11:50:00,62.81,62.86,62.79,62.86,12700.0,55.509,55.5532,55.4913,55.5532,12700.0
2011-03-15 11:55:00,62.87,62.88,62.84,62.86,11300.0,55.562,55.5709,55.5355,55.5532,11300.0
2011-03-15 12:00:00,62.85,62.93,62.85,62.91,12300.0,55.5443,55.615,55.5443,55.5974,12300.0
2011-03-15 12:05:00,62.91,62.99,62.91,62.98,18000.0,55.5974,55.6681,55.5974,55.6592,18000.0
2011-03-15 12:10:00,62.98,63.01,62.97,62.99,7700.0,55.6592,55.6857,55.6504,55.6681,7700.0
2011-03-15 12:15:00,63.01,63.03,62.94,62.97,8500.0,55.6857,55.7034,55.6239,55.6504,8500.0
2011-03-15 12:20:00,62.96,62.99,62.96,62.97,8100.0,55.6416,55.6681,55.6416,55.6504,8100.0
2011-03-15 12:25:00,62.98,63.2,62.98,63.16,11300.0,55.6592,55.8537,55.6592,55.8183,11300.0
2011-03-15 12:30:00,63.16,63.16,62.99,63.02,9300.0,55.8183,55.8183,55.6681,55.6946,9300.0
2011-03-15 12:35:00,63.03,63.08,63.02,63.04,7800.0,55.7034,55.7476,55.6946,55.7123,7800.0
2011-03-15 12:40:00,63.05,63.05,62.96,62.97,11200.0,55.7211,55.7211,55.6416,55.6504,11200.0
2011-03-15 12:45:00,62.97,63.06,62.96,63.06,19300.0,55.6504,55.7299,55.6416,55.7299,19300.0
2011-03-15 12:50:00,63.06,63.2,63.06,63.16,15400.0,55.7299,55.8537,55.7299,55.8183,15400.0
2011-03-15 12:55:00,63.17,63.3,63.17,63.28,24300.0,55.8271,55.942,55.8271,55.9244,24300.0
2011-03-15 13:00:00,63.28,63.28,63.13,63.16,5800.0,55.9244,55.9244,55.7918,55.8183,5800.0
2011-03-15 13:05:00,63.16,63.16,63.13,63.13,7500.0,55.8183,55.8183,55.7918,55.7918,7500.0
2011-03-15 13:10:00,63.1,63.12,63.07,63.08,13500.0,55.7653,55.783,55.7388,55.7476,13500.0
2011-03-15 13:15:00,63.07,63.07,62.98,63.0,16500.0,55.7388,55.7388,55.6592,55.6769,16500.0
2011-03-15 13:20:00,63.0,63.06,62.99,63.06,7000.0,55.6769,55.7299,55.6681,55.7299,7000.0
2011-03-15 13:25:00,63.07,63.07,62.99,63.03,11100.0,55.7388,55.7388,55.6681,55.7034,11100.0
2011-03-15 13:30:00,63.03,63.06,63.03,63.05,6300.0,55.7034,55.7299,55.7034,55.7211,6300.0
2011-03-15 13:35:00,63.06,63.06,63.02,63.06,10100.0,55.7299,55.7299,55.6946,55.7299,10100.0
2011-03-15 13:40:00,63.06,63.1,63.03,63.03,11300.0,55.7299,55.7653,55.7034,55.7034,11300.0
2011-03-15 13:45:00,63.04,63.07,62.99,63.05,18400.0,55.7123,55.7388,55.6681,55.7211,18400.0
2011-03-15 13:50:00,63.05,63.1,63.05,63.09,5800.0,55.7211,55.7653,55.7211,55.7564,5800.0
2011-03-15 13:55:00,63.09,63.09,63.05,63.06,6500.0,55.7564,55.7564,55.7211,55.7299,6500.0
2011-03-15 14:00:00,63.06,63.06,63.02,63.03,8100.0,55.7299,55.7299,55.6946,55.7034,8100.0
2011-03-15 14:05:00,63.02,63.03,63.01,63.02,9800.0,55.6946,55.7034,55.6857,55.6946,9800.0
2011-03-15 14:10:00,63.03,63.09,63.03,63.06,11800.0,55.7034,55.7564,55.7034,55.7299,11800.0
2011-03-15 14:15:00,63.07,63.14,62.99,63.01,27900.0,55.7388,55.8006,55.6681,55.6857,27900.0
2011-03-15 14:20:00,63.0,63.18,63.0,63.17,22800.0,55.6769,55.836,55.6769,55.8271,22800.0
2011-03-15 14:25:00,63.16,63.3,63.1,63.27,13000.0,55.8183,55.942,55.7653,55.9155,13000.0
2011-03-15 14:30:00,63.28,63.3,63.24,63.24,7200.0,55.9244,55.942,55.889,55.889,7200.0
2011-03-15 14:35:00,63.24,63.31,63.2,63.27,16700.0,55.889,55.9509,55.8537,55.9155,16700.0
2011-03-15 14:40:00,63.27,63.38,63.27,63.34,11500.0,55.9155,56.0127,55.9155,55.9774,11500.0
2011-03-15 14:45:00,63.35,63.45,63.34,63.39,13600.0,55.9862,56.0746,55.9774,56.0216,13600.0
2011-03-15 14:50:00,63.41,63.46,63.38,63.43,13200.0,56.0393,56.0834,56.0127,56.0569,13200.0
2011-03-15 14:55:00,63.41,63.48,63.37,63.39,9300.0,56.0393,56.1011,56.0039,56.0216,9300.0
2011-03-15 15:00:00,63.39,63.47,63.39,63.45,13100.0,56.0216,56.0923,56.0216,56.0746,13100.0
2011-03-15 15:05:00,63.45,63.61,63.45,63.6,29000.0,56.0746,56.216,56.0746,56.2072,29000.0
2011-03-15 15:10:00,63.6,63.7,63.6,63.69,23700.0,56.2072,56.2955,56.2072,56.2867,23700.0
2011-03-15 15:15:00,63.67,63.76,63.64,63.72,29800.0,56.269,56.3486,56.2425,56.3132,29800.0
2011-03-15 15:20:00,63.73,63.9,63.73,63.79,28700.0,56.3221,56.4723,56.3221,56.3751,28700.0
2011-03-15 15:25:00,63.8,63.88,63.78,63.87,28400.0,56.3839,56.4546,56.3662,56.4458,28400.0
2011-03-15 15:30:00,63.86,63.88,63.79,63.85,32800.0,56.4369,56.4546,56.3751,56.4281,32800.0
2011-03-15 15:35:00,63.86,64.0,63.83,63.98,41400.0,56.4369,56.5607,56.4104,56.543,41400.0
2011-03-15 15:40:00,63.97,64.21,63.96,64.19,48100.0,56.5342,56.7463,56.5253,56.7286,48100.0
2011-03-15 15:45:00,64.19,64.3,64.04,64.11,101300.0,56.7286,56.8258,56.596,56.6579,101300.0
2011-03-15 15:50:00,64.12,64.12,64.01,64.08,47000.0,56.6667,56.6667,56.5695,56.6314,47000.0
2011-03-15 15:55:00,64.08,64.16,63.96,63.99,128500.0,56.6314,56.7021,56.5253,56.5518,128500.0
2011-03-16 09:30:00,63.8,63.8,63.31,63.53,23800.0,56.3839,56.3839,55.9509,56.1453,23800.0
2011-03-16 09:35:00,63.52,63.6,63.48,63.56,34000.0,56.1365,56.2072,56.1011,56.1718,34000.0
2011-03-16 09:40:00,63.55,63.72,63.42,63.72,34700.0,56.163,56.3132,56.0481,56.3132,34700.0
2011-03-16 09:45:00,63.68,63.74,63.55,63.63,53000.0,56.2779,56.3309,56.163,56.2337,53000.0
2011-03-16 09:50:00,63.62,63.96,63.59,63.94,32800.0,56.2248,56.5253,56.1983,56.5076,32800.0
2011-03-16 09:55:00,63.94,63.95,63.78,63.78,20500.0,56.5076,56.5165,56.3662,56.3662,20500.0
2011-03-16 10:00:00,63.77,63.85,63.63,63.68,21600.0,56.3574,56.4281,56.2337,56.2779,21600.0
2011-03-16 10:05:00,63.66,63.74,63.6,63.64,23900.0,56.2602,56.3309,56.2072,56.2425,23900.0
2011-03-16 10:10:00,63.67,63.89,63.67,63.72,32900.0,56.269,56.4635,56.269,56.3132,32900.0
2011-03-16 10:15:00,63.73,63.9,63.69,63.82,51500.0,56.3221,56.4723,56.2867,56.4016,51500.0
2011-03-16 10:20:00,63.8,63.86,63.74,63.86,20100.0,56.3839,56.4369,56.3309,56.4369,20100.0
2011-03-16 10:25:00,63.87,64.07,63.83,63.97,42400.0,56.4458,56.6225,56.4104,56.5342,42400.0
2011-03-16 10:30:00,63.97,64.05,63.78,63.81,33300.0,56.5342,56.6049,56.3662,56.3928,33300.0
2011-03-16 10:35:00,63.83,63.93,63.77,63.88,25500.0,56.4104,56.4988,56.3574,56.4546,25500.0
2011-03-16 10:40:00,63.89,64.0,63.83,63.88,18900.0,56.4635,56.5607,56.4104,56.4546,18900.0
2011-03-16 10:45:00,63.87,63.92,63.8,63.84,24800.0,56.4458,56.49,56.3839,56.4193,24800.0
2011-03-16 10:50:00,63.84,63.84,63.74,63.77,21300.0,56.4193,56.4193,56.3309,56.3574,21300.0
2011-03-16 10:55:00,63.75,63.8,63.63,63.68,41500.0,56.3397,56.3839,56.2337,56.2779,41500.0
2011-03-16 11:00:00,63.67,63.67,62.99,63.3,90400.0,56.269,56.269,55.6681,55.942,90400.0
2011-03-16 11:05:00,63.3,63.54,63.02,63.48,48200.0,55.942,56.1541,55.6946,56.1011,48200.0
2011-03-16 11:10:00,63.46,63.73,63.32,63.59,37900.0,56.0834,56.3221,55.9597,56.1983,37900.0
2011-03-16 11:15:00,63.61,63.7,63.46,63.46,20200.0,56.216,56.2955,56.0834,56.0834,20200.0
2011-03-16 11:20:00,63.45,63.51,63.33,63.41,19700.0,56.0746,56.1276,55.9686,56.0393,19700.0
2011-03-16 11:25:00,63.48,63.65,63.39,63.56,15700.0,56.1011,56.2514,56.0216,56.1718,15700.0
2011-03-16 11:30:00,63.59,63.75,63.58,63.69,23600.0,56.1983,56.3397,56.1895,56.2867,23600.0
2011-03-16 11:35:00,63.68,63.76,63.53,63.58,13100.0,56.2779,56.3486,56.1453,56.1895,13100.0
2011-03-16 11:40:00,63.59,63.78,63.53,63.7,26000.0,56.1983,56.3662,56.1453,56.2955,26000.0
2011-03-16 11:45:00,63.7,63.76,63.61,63.69,18300.0,56.2955,56.3486,56.216,56.2867,18300.0
2011-03-16 11:50:00,63.71,63.71,63.55,63.62,21600.0,56.3044,56.3044,56.163,56.2248,21600.0
2011-03-16 11:55:00,63.59,63.68,63.56,63.58,24700.0,56.1983,56.2779,56.1718,56.1895,24700.0
2011-03-16 12:00:00,63.57,63.62,63.45,63.53,36400.0,56.1807,56.2248,56.0746,56.1453,36400.0
2011-03-16 12:05:00,63.5,63.63,63.45,63.63,31300.0,56.1188,56.2337,56.0746,56.2337,31300.0
2011-03-16 12:10:00,63.62,63.74,63.47,63.54,21100.0,56.2248,56.3309,56.0923,56.1541,21100.0
2011-03-16 12:15:00,63.51,63.59,63.44,63.57,20000.0,56.1276,56.1983,56.0658,56.1807,20000.0
2011-03-16 12:20:00,63.55,63.64,63.51,63.57,10000.0,56.163,56.2425,56.1276,56.1807,10000.0
2011-03-16 12:25:00,63.59,63.63,63.47,63.54,16100.0,56.1983,56.2337,56.0923,56.1541,16100.0
2011-03-16 12:30:00,63.56,63.69,63.47,63.52,27300.0,56.1718,56.2867,56.0923,56.1365,27300.0
2011-03-16 12:35:00,63.53,63.55,63.36,63.46,26300.0,56.1453,56.163,55.9951,56.0834,26300.0
2011-03-16 12:40:00,63.46,63.54,63.43,63.44,11500.0,56.0834,56.1541,56.0569,56.0658,11500.0
2011-03-16 12:45:00,63.44,63.6,63.44,63.55,29700.0,56.0658,56.2072,56.0658,56.163,29700.0
2011-03-16 12:50:00,63.55,63.59,63.43,63.47,9600.0,56.163,56.1983,56.0569,56.0923,9600.0
2011-03-16 12:55:00,63.47,63.57,63.41,63.53,9500.0,56.0923,56.1807,56.0393,56.1453,9500.0
2011-03-16 13:00:00,63.55,63.56,63.45,63.51,11900.0,56.163,56.1718,56.0746,56.1276,11900.0
2011-03-16 13:05:00,63.51,63.52,63.4,63.44,16500.0,56.1276,56.1365,56.0304,56.0658,16500.0
2011-03-16 13:10:00,63.44,63.54,63.44,63.48,33500.0,56.0658,56.1541,56.0658,56.1011,33500.0
2011-03-16 13:15:00,63.46,63.56,63.45,63.55,23500.0,56.0834,56.1718,56.0746,56.163,23500.0
2011-03-16 13:20:00,63.55,63.61,63.5,63.52,19700.0,56.163,56.216,56.1188,56.1365,19700.0
2011-03-16 13:25:00,63.51,63.61,63.51,63.58,19900.0,56.1276,56.216,56.1276,56.1895,19900.0
2011-03-16 13:30:00,63.57,63.57,63.43,63.47,14100.0,56.1807,56.1807,56.0569,56.0923,14100.0
2011-03-16 13:35:00,63.46,63.52,63.41,63.47,26300.0,56.0834,56.1365,56.0393,56.0923,26300.0
2011-03-16 13:40:00,63.45,63.48,63.35,63.4,13100.0,56.0746,56.1011,55.9862,56.0304,13100.0
2011-03-16 13:45:00,63.4,63.46,63.35,63.43,12800.0,56.0304,56.0834,55.9862,56.0569,12800.0
2011-03-16 13:50:00,63.42,63.45,63.34,63.38,11500.0,56.0481,56.0746,55.9774,56.0127,11500.0
2011-03-16 13:55:00,63.37,63.42,63.35,63.37,15300.0,56.0039,56.0481,55.9862,56.0039,15300.0
2011-03-16 14:00:00,63.37,63.4,63.27,63.37,19600.0,56.0039,56.0304,55.9155,56.0039,19600.0
2011-03-16 14:05:00,63.37,63.37,63.21,63.3,22200.0,56.0039,56.0039,55.8625,55.942,22200.0
2011-03-16 14:10:00,63.29,63.3,63.01,63.09,30600.0,55.9332,55.942,55.6857,55.7564,30600.0
2011-03-16 14:15:00,63.09,63.09,62.89,62.89,28900.0,55.7564,55.7564,55.5797,55.5797,28900.0
2011-03-16 14:20:00,62.89,63.08,62.88,63.04,32500.0,55.5797,55.7476,55.5709,55.7123,32500.0
2011-03-16 14:25:00,63.06,63.1,62.99,63.02,22200.0,55.7299,55.7653,55.6681,55.6946,22200.0
2011-03-16 14:30:00,63.03,63.06,62.93,63.03,25500.0,55.7034,55.7299,55.615,55.7034,25500.0
2011-03-16 14:35:00,63.01,63.18,62.98,63.18,23900.0,55.6857,55.836,55.6592,55.836,23900.0
2011-03-16 14:40:00,63.21,63.53,63.21,63.41,31000.0,55.8625,56.1453,55.8625,56.0393,31000.0
2011-03-16 14:45:00,63.41,63.55,63.37,63.5,25800.0,56.0393,56.163,56.0039,56.1188,25800.0
2011-03-16 14:50:00,63.48,63.53,63.39,63.42,16800.0,56.1011,56.1453,56.0216,56.0481,16800.0
2011-03-16 14:55:00,63.43,63.64,63.43,63.52,14600.0,56.0569,56.2425,56.0569,56.1365,14600.0
2011-03-16 15:00:00,63.5,63.57,63.42,63.55,18100.0,56.1188,56.1807,56.0481,56.163,18100.0
2011-03-16 15:05:00,63.53,63.54,63.45,63.52,15400.0,56.1453,56.1541,56.0746,56.1365,15400.0
2011-03-16 15:10:00,63.52,63.66,63.44,63.44,22100.0,56.1365,56.2602,56.0658,56.0658,22100.0
2011-03-16 15:15:00,63.45,63.56,63.44,63.53,10000.0,56.0746,56.1718,56.0658,56.1453,10000.0
2011-03-16 15:20:00,63.53,63.62,63.45,63.49,15400.0,56.1453,56.2248,56.0746,56.11,15400.0
2011-03-16 15:25:00,63.48,63.58,63.22,63.36,21300.0,56.1011,56.1895,55.8713,55.9951,21300.0
2011-03-16 15:30:00,63.34,63.34,63.18,63.2,17700.0,55.9774,55.9774,55.836,55.8537,17700.0
2011-03-16 15:35:00,63.23,63.33,63.2,63.23,12200.0,55.8802,55.9686,55.8537,55.8802,12200.0
2011-03-16 15:40:00,63.21,63.25,63.16,63.18,24700.0,55.8625,55.8979,55.8183,55.836,24700.0
2011-03-16 15:45:00,63.17,63.17,62.91,63.0,40400.0,55.8271,55.8271,55.5974,55.6769,40400.0
2011-03-16 15:50:00,63.0,63.0,62.86,62.91,49200.0,55.6769,55.6769,55.5532,55.5974,49200.0
2011-03-16 15:55:00,62.9,62.92,62.83,62.91,78700.0,55.5885,55.6062,55.5267,55.5974,78700.0
2011-03-17 09:30:00,63.85,63.93,63.65,63.86,31600.0,56.4281,56.4988,56.2514,56.4369,31600.0
2011-03-17 09:35:00,63.76,64.02,63.75,64.0,34600.0,56.3486,56.5783,56.3397,56.5607,34600.0
2011-03-17 09:40:00,64.0,64.0,63.71,63.81,38000.0,56.5607,56.5607,56.3044,56.3928,38000.0
2011-03-17 09:45:00,63.74,63.74,63.6,63.67,9600.0,56.3309,56.3309,56.2072,56.269,9600.0
2011-03-17 09:50:00,63.73,63.76,63.6,63.63,18300.0,56.3221,56.3486,56.2072,56.2337,18300.0
2011-03-17 09:55:00,63.66,63.73,63.49,63.56,19600.0,56.2602,56.3221,56.11,56.1718,19600.0
2011-03-17 10:00:00,63.56,63.74,63.56,63.65,31700.0,56.1718,56.3309,56.1718,56.2514,31700.0
2011-03-17 10:05:00,63.61,63.73,63.57,63.66,19000.0,56.216,56.3221,56.1807,56.2602,19000.0
2011-03-17 10:10:00,63.66,63.74,63.6,63.63,7000.0,56.2602,56.3309,56.2072,56.2337,7000.0
2011-03-17 10:15:00,63.63,63.93,63.63,63.93,13000.0,56.2337,56.4988,56.2337,56.4988,13000.0
2011-03-17 10:20:00,63.94,63.99,63.8,63.9,9500.0,56.5076,56.5518,56.3839,56.4723,9500.0
2011-03-17 10:25:00,63.94,64.17,63.94,64.07,22200.0,56.5076,56.7109,56.5076,56.6225,22200.0
2011-03-17 10:30:00,64.07,64.16,64.06,64.1,6300.0,56.6225,56.7021,56.6137,56.649,6300.0
2011-03-17 10:35:00,64.09,64.25,63.99,64.23,15900.0,56.6402,56.7816,56.5518,56.7639,15900.0
2011-03-17 10:40:00,64.23,64.23,64.05,64.09,9800.0,56.7639,56.7639,56.6049,56.6402,9800.0
2011-03-17 10:45:00,64.08,64.18,64.01,64.18,26700.0,56.6314,56.7197,56.5695,56.7197,26700.0
2011-03-17 10:50:00,64.18,64.32,64.17,64.29,11000.0,56.7197,56.8435,56.7109,56.817,11000.0
2011-03-17 10:55:00,64.27,64.4,64.2,64.2,17300.0,56.7993,56.9142,56.7374,56.7374,17300.0
2011-03-17 11:00:00,64.19,64.28,64.17,64.28,11300.0,56.7286,56.8081,56.7109,56.8081,11300.0
2011-03-17 11:05:00,64.28,64.39,64.26,64.34,9000.0,56.8081,56.9053,56.7904,56.8611,9000.0
2011-03-17 11:10:00,64.32,64.33,64.15,64.22,15300.0,56.8435,56.8523,56.6932,56.7551,15300.0
2011-03-17 11:15:00,64.23,64.23,64.1,64.2,22400.0,56.7639,56.7639,56.649,56.7374,22400.0
2011-03-17 11:20:00,64.18,64.33,64.17,64.21,20700.0,56.7197,56.8523,56.7109,56.7463,20700.0
2011-03-17 11:25:00,64.2,64.29,64.13,64.2,8500.0,56.7374,56.817,56.6756,56.7374,8500.0
2011-03-17 11:30:00,64.21,64.22,64.12,64.18,17000.0,56.7463,56.7551,56.6667,56.7197,17000.0
2011-03-17 11:35:00,64.19,64.43,64.19,64.43,12800.0,56.7286,56.9407,56.7286,56.9407,12800.0
2011-03-17 11:40:00,64.39,64.4,64.23,64.3,31300.0,56.9053,56.9142,56.7639,56.8258,31300.0
2011-03-17 11:45:00,64.27,64.3,64.2,64.26,12300.0,56.7993,56.8258,56.7374,56.7904,12300.0
2011-03-17 11:50:00,64.26,64.3,64.21,64.21,23600.0,56.7904,56.8258,56.7463,56.7463,23600.0
2011-03-17 11:55:00,64.18,64.25,64.15,64.17,27000.0,56.7197,56.7816,56.6932,56.7109,27000.0
2011-03-17 12:00:00,64.2,64.23,64.14,64.14,8000.0,56.7374,56.7639,56.6844,56.6844,8000.0
2011-03-17 12:05:00,64.16,64.26,64.13,64.22,13500.0,56.7021,56.7904,56.6756,56.7551,13500.0
2011-03-17 12:10:00,64.2,64.23,64.16,64.19,21700.0,56.7374,56.7639,56.7021,56.7286,21700.0
2011-03-17 12:15:00,64.19,64.21,64.14,64.17,22500.0,56.7286,56.7463,56.6844,56.7109,22500.0
2011-03-17 12:20:00,64.16,64.26,64.15,64.26,9300.0,56.7021,56.7904,56.6932,56.7904,9300.0
2011-03-17 12:25:00,64.26,64.26,64.2,64.2,11600.0,56.7904,56.7904,56.7374,56.7374,11600.0
2011-03-17 12:30:00,64.2,64.37,64.2,64.26,11100.0,56.7374,56.8877,56.7374,56.7904,11100.0
2011-03-17 12:35:00,64.27,64.29,64.14,64.17,6000.0,56.7993,56.817,56.6844,56.7109,6000.0
2011-03-17 12:40:00,64.15,64.18,64.06,64.13,11600.0,56.6932,56.7197,56.6137,56.6756,11600.0
2011-03-17 12:45:00,64.11,64.16,64.09,64.1,6400.0,56.6579,56.7021,56.6402,56.649,6400.0
2011-03-17 12:50:00,64.13,64.13,64.08,64.11,7200.0,56.6756,56.6756,56.6314,56.6579,7200.0
2011-03-17 12:55:00,64.11,64.12,64.03,64.08,9700.0,56.6579,56.6667,56.5872,56.6314,9700.0
2011-03-17 13:00:00,64.07,64.07,63.95,64.02,6900.0,56.6225,56.6225,56.5165,56.5783,6900.0
2011-03-17 13:05:00,64.04,64.08,64.02,64.05,4500.0,56.596,56.6314,56.5783,56.6049,4500.0
2011-03-17 13:10:00,64.07,64.09,64.03,64.06,11000.0,56.6225,56.6402,56.5872,56.6137,11000.0
2011-03-17 13:15:00,64.05,64.16,64.05,64.1,7800.0,56.6049,56.7021,56.6049,56.649,7800.0
2011-03-17 13:20:00,64.1,64.13,64.05,64.1,11100.0,56.649,56.6756,56.6049,56.649,11100.0
2011-03-17 13:25:00,64.11,64.11,63.98,64.0,30100.0,56.6579,56.6579,56.543,56.5607,30100.0
2011-03-17 13:30:00,63.99,64.01,63.95,63.99,17800.0,56.5518,56.5695,56.5165,56.5518,17800.0
2011-03-17 13:35:00,64.01,64.03,63.93,64.01,11500.0,56.5695,56.5872,56.4988,56.5695,11500.0
2011-03-17 13:40:00,64.01,64.07,63.95,63.96,10800.0,56.5695,56.6225,56.5165,56.5253,10800.0
2011-03-17 13:45:00,63.96,64.02,63.94,63.98,15900.0,56.5253,56.5783,56.5076,56.543,15900.0
2011-03-17 13:50:00,63.98,64.01,63.84,63.87,14400.0,56.543,56.5695,56.4193,56.4458,14400.0
2011-03-17 13:55:00,63.87,63.93,63.84,63.86,13600.0,56.4458,56.4988,56.4193,56.4369,13600.0
2011-03-17 14:00:00,63.85,63.93,63.82,63.88,18700.0,56.4281,56.4988,56.4016,56.4546,18700.0
2011-03-17 14:05:00,63.87,63.87,63.77,63.77,11800.0,56.4458,56.4458,56.3574,56.3574,11800.0
2011-03-17 14:10:00,63.77,63.79,63.67,63.7,9100.0,56.3574,56.3751,56.269,56.2955,9100.0
2011-03-17 14:15:00,63.7,63.88,63.69,63.87,25700.0,56.2955,56.4546,56.2867,56.4458,25700.0
2011-03-17 14:20:00,63.89,63.9,63.84,63.86,12400.0,56.4635,56.4723,56.4193,56.4369,12400.0
2011-03-17 14:25:00,63.83,63.87,63.78,63.78,20300.0,56.4104,56.4458,56.3662,56.3662,20300.0
2011-03-17 14:30:00,63.76,63.89,63.76,63.88,16500.0,56.3486,56.4635,56.3486,56.4546,16500.0
2011-03-17 14:35:00,63.87,63.95,63.87,63.88,7800.0,56.4458,56.5165,56.4458,56.4546,7800.0
2011-03-17 14:40:00,63.88,63.95,63.87,63.92,9100.0,56.4546,56.5165,56.4458,56.49,9100.0
2011-03-17 14:45:00,63.92,64.0,63.91,63.92,28100.0,56.49,56.5607,56.4811,56.49,28100.0
2011-03-17 14:50:00,63.92,64.0,63.92,63.98,19700.0,56.49,56.5607,56.49,56.543,19700.0
2011-03-17 14:55:00,63.98,64.0,63.97,63.97,12200.0,56.543,56.5607,56.5342,56.5342,12200.0
2011-03-17 15:00:00,63.98,64.0,63.93,63.99,17100.0,56.543,56.5607,56.4988,56.5518,17100.0
2011-03-17 15:05:00,63.98,64.0,63.97,63.98,16200.0,56.543,56.5607,56.5342,56.543,16200.0
2011-03-17 15:10:00,64.0,64.05,63.97,64.04,24000.0,56.5607,56.6049,56.5342,56.596,24000.0
2011-03-17 15:15:00,64.04,64.05,63.99,64.02,16900.0,56.596,56.6049,56.5518,56.5783,16900.0
2011-03-17 15:20:00,64.01,64.05,64.0,64.0,14400.0,56.5695,56.6049,56.5607,56.5607,14400.0
2011-03-17 15:25:00,64.0,64.01,63.96,63.98,25300.0,56.5607,56.5695,56.5253,56.543,25300.0
2011-03-17 15:30:00,63.98,64.03,63.95,63.96,27100.0,56.543,56.5872,56.5165,56.5253,27100.0
2011-03-17 15:35:00,63.97,64.07,63.97,64.05,21800.0,56.5342,56.6225,56.5342,56.6049,21800.0
2011-03-17 15:40:00,64.05,64.08,64.0,64.03,18000.0,56.6049,56.6314,56.5607,56.5872,18000.0
2011-03-17 15:45:00,64.04,64.28,64.04,64.17,51000.0,56.596,56.8081,56.596,56.7109,51000.0
2011-03-17 15:50:00,64.17,64.18,64.09,64.17,40000.0,56.7109,56.7197,56.6402,56.7109,40000.0
2011-03-17 15:55:00,64.17,64.18,64.07,64.1,95100.0,56.7109,56.7197,56.6225,56.649,95100.0
2011-03-18 09:30:00,65.0,65.52,64.99,65.49,193400.0,57.4444,57.904,57.4356,57.8775,193400.0
2011-03-18 09:35:00,65.48,65.52,65.22,65.25,48300.0,57.8686,57.904,57.6389,57.6654,48300.0
2011-03-18 09:40:00,65.26,65.7,65.26,65.59,21700.0,57.6742,58.0631,57.6742,57.9658,21700.0
2011-03-18 09:45:00,65.57,65.8,65.48,65.8,23700.0,57.9482,58.1514,57.8686,58.1514,23700.0
2011-03-18 09:50:00,65.79,65.94,65.76,65.76,27000.0,58.1426,58.2752,58.1161,58.1161,27000.0
2011-03-18 09:55:00,65.76,65.81,65.59,65.64,26800.0,58.1161,58.1603,57.9658,58.01,26800.0
2011-03-18 10:00:00,65.64,65.8,65.61,65.76,20400.0,58.01,58.1514,57.9835,58.1161,20400.0
2011-03-18 10:05:00,65.76,65.86,65.76,65.82,14500.0,58.1161,58.2045,58.1161,58.1691,14500.0
2011-03-18 10:10:00,65.84,65.84,65.74,65.82,12700.0,58.1868,58.1868,58.0984,58.1691,12700.0
2011-03-18 10:15:00,65.81,65.81,65.71,65.75,14900.0,58.1603,58.1603,58.0719,58.1073,14900.0
2011-03-18 10:20:00,65.75,65.87,65.69,65.74,20700.0,58.1073,58.2133,58.0542,58.0984,20700.0
2011-03-18 10:25:00,65.72,65.83,65.69,65.82,27900.0,58.0807,58.178,58.0542,58.1691,27900.0
2011-03-18 10:30:00,65.81,65.82,65.61,65.64,15000.0,58.1603,58.1691,57.9835,58.01,15000.0
2011-03-18 10:35:00,65.64,65.68,65.54,65.54,23800.0,58.01,58.0454,57.9217,57.9217,23800.0
2011-03-18 10:40:00,65.56,65.58,65.46,65.56,13900.0,57.9393,57.957,57.851,57.9393,13900.0
2011-03-18 10:45:00,65.56,65.68,65.55,65.64,8600.0,57.9393,58.0454,57.9305,58.01,8600.0
2011-03-18 10:50:00,65.64,65.86,65.61,65.84,15500.0,58.01,58.2045,57.9835,58.1868,15500.0
2011-03-18 10:55:00,65.81,65.84,65.75,65.8,5500.0,58.1603,58.1868,58.1073,58.1514,5500.0
2011-03-18 11:00:00,65.83,65.88,65.67,65.7,14600.0,58.178,58.2221,58.0366,58.0631,14600.0
2011-03-18 11:05:00,65.72,65.75,65.68,65.73,8900.0,58.0807,58.1073,58.0454,58.0896,8900.0
2011-03-18 11:10:00,65.73,65.79,65.69,65.77,12900.0,58.0896,58.1426,58.0542,58.1249,12900.0
2011-03-18 11:15:00,65.78,65.79,65.69,65.69,5300.0,58.1338,58.1426,58.0542,58.0542,5300.0
2011-03-18 11:20:00,65.69,65.77,65.67,65.74,10800.0,58.0542,58.1249,58.0366,58.0984,10800.0
2011-03-18 11:25:00,65.74,65.74,65.65,65.65,10000.0,58.0984,58.0984,58.0189,58.0189,10000.0
2011-03-18 11:30:00,65.65,65.68,65.59,65.65,18100.0,58.0189,58.0454,57.9658,58.0189,18100.0
2011-03-18 11:35:00,65.63,65.74,65.59,65.66,11200.0,58.0012,58.0984,57.9658,58.0277,11200.0
2011-03-18 11:40:00,65.67,65.72,65.65,65.69,17500.0,58.0366,58.0807,58.0189,58.0542,17500.0
2011-03-18 11:45:00,65.7,65.74,65.68,65.74,23600.0,58.0631,58.0984,58.0454,58.0984,23600.0
2011-03-18 11:50:00,65.73,65.75,65.7,65.74,9600.0,58.0896,58.1073,58.0631,58.0984,9600.0
2011-03-18 11:55:00,65.75,65.79,65.7,65.75,9500.0,58.1073,58.1426,58.0631,58.1073,9500.0
2011-03-18 12:00:00,65.75,65.78,65.69,65.73,44900.0,58.1073,58.1338,58.0542,58.0896,44900.0
2011-03-18 12:05:00,65.73,65.82,65.73,65.75,60000.0,58.0896,58.1691,58.0896,58.1073,60000.0
2011-03-18 12:10:00,65.75,65.8,65.73,65.8,26000.0,58.1073,58.1514,58.0896,58.1514,26000.0
2011-03-18 12:15:00,65.8,65.81,65.74,65.74,8400.0,58.1514,58.1603,58.0984,58.0984,8400.0
2011-03-18 12:20:00,65.74,65.77,65.71,65.74,13800.0,58.0984,58.1249,58.0719,58.0984,13800.0
2011-03-18 12:25:00,65.74,65.76,65.66,65.7,4300.0,58.0984,58.1161,58.0277,58.0631,4300.0
2011-03-18 12:30:00,65.7,65.73,65.65,65.73,37000.0,58.0631,58.0896,58.0189,58.0896,37000.0
2011-03-18 12:35:00,65.73,65.77,65.71,65.76,13700.0,58.0896,58.1249,58.0719,58.1161,13700.0
2011-03-18 12:40:00,65.77,65.8,65.77,65.79,11100.0,58.1249,58.1514,58.1249,58.1426,11100.0
2011-03-18 12:45:00,65.8,65.9,65.78,65.85,12300.0,58.1514,58.2398,58.1338,58.1956,12300.0
2011-03-18 12:50:00,65.85,65.85,65.78,65.78,8500.0,58.1956,58.1956,58.1338,58.1338,8500.0
2011-03-18 12:55:00,65.76,65.85,65.75,65.83,24700.0,58.1161,58.1956,58.1073,58.178,24700.0
2011-03-18 13:00:00,65.84,65.84,65.75,65.75,14000.0,58.1868,58.1868,58.1073,58.1073,14000.0
2011-03-18 13:05:00,65.74,65.76,65.72,65.72,11900.0,58.0984,58.1161,58.0807,58.0807,11900.0
2011-03-18 13:10:00,65.73,65.79,65.7,65.75,17200.0,58.0896,58.1426,58.0631,58.1073,17200.0
2011-03-18 13:15:00,65.76,65.78,65.69,65.73,11600.0,58.1161,58.1338,58.0542,58.0896,11600.0
2011-03-18 13:20:00,65.74,65.74,65.69,65.69,3200.0,58.0984,58.0984,58.0542,58.0542,3200.0
2011-03-18 13:25:00,65.68,65.68,65.53,65.57,9700.0,58.0454,58.0454,57.9128,57.9482,9700.0
2011-03-18 13:30:00,65.57,65.57,65.46,65.46,10400.0,57.9482,57.9482,57.851,57.851,10400.0
2011-03-18 13:35:00,65.45,65.5,65.38,65.45,20400.0,57.8421,57.8863,57.7803,57.8421,20400.0
2011-03-18 13:40:00,65.43,65.43,65.32,65.32,6800.0,57.8244,57.8244,57.7272,57.7272,6800.0
2011-03-18 13:45:00,65.34,65.42,65.34,65.41,5300.0,57.7449,57.8156,57.7449,57.8068,5300.0
2011-03-18 13:50:00,65.42,65.42,65.35,65.35,4600.0,57.8156,57.8156,57.7537,57.7537,4600.0
2011-03-18 13:55:00,65.36,65.38,65.32,65.33,10100.0,57.7626,57.7803,57.7272,57.7361,10100.0
2011-03-18 14:00:00,65.33,65.33,65.27,65.32,11100.0,57.7361,57.7361,57.683,57.7272,11100.0
2011-03-18 14:05:00,65.31,65.35,65.27,65.3,22700.0,57.7184,57.7537,57.683,57.7096,22700.0
2011-03-18 14:10:00,65.29,65.34,65.16,65.17,15900.0,57.7007,57.7449,57.5858,57.5947,15900.0
2011-03-18 14:15:00,65.16,65.16,65.0,65.02,23500.0,57.5858,57.5858,57.4444,57.4621,23500.0
2011-03-18 14:20:00,65.01,65.04,64.98,64.99,6200.0,57.4533,57.4798,57.4268,57.4356,6200.0
2011-03-18 14:25:00,65.01,65.04,64.99,65.01,11400.0,57.4533,57.4798,57.4356,57.4533,11400.0
2011-03-18 14:30:00,65.01,65.08,64.93,64.93,11700.0,57.4533,57.5151,57.3826,57.3826,11700.0
2011-03-18 14:35:00,64.93,65.07,64.91,65.04,13600.0,57.3826,57.5063,57.3649,57.4798,13600.0
2011-03-18 14:40:00,65.04,65.07,65.02,65.03,10100.0,57.4798,57.5063,57.4621,57.4709,10100.0
2011-03-18 14:45:00,65.03,65.03,64.93,64.98,10100.0,57.4709,57.4709,57.3826,57.4268,10100.0
2011-03-18 14:50:00,65.01,65.01,64.93,64.94,8200.0,57.4533,57.4533,57.3826,57.3914,8200.0
2011-03-18 14:55:00,64.94,64.98,64.83,64.86,12700.0,57.3914,57.4268,57.2942,57.3207,12700.0
2011-03-18 15:00:00,64.85,64.93,64.83,64.83,16300.0,57.3119,57.3826,57.2942,57.2942,16300.0
2011-03-18 15:05:00,64.82,64.9,64.8,64.88,27900.0,57.2854,57.3561,57.2677,57.3384,27900.0
2011-03-18 15:10:00,64.88,64.88,64.77,64.8,26800.0,57.3384,57.3384,57.2412,57.2677,26800.0
2011-03-18 15:15:00,64.79,64.83,64.75,64.82,23300.0,57.2588,57.2942,57.2235,57.2854,23300.0
2011-03-18 15:20:00,64.83,64.87,64.78,64.78,26500.0,57.2942,57.3295,57.25,57.25,26500.0
2011-03-18 15:25:00,64.77,64.78,64.75,64.76,23100.0,57.2412,57.25,57.2235,57.2323,23100.0
2011-03-18 15:30:00,64.76,64.95,64.76,64.92,24900.0,57.2323,57.4002,57.2323,57.3737,24900.0
2011-03-18 15:35:00,64.93,65.02,64.91,64.97,45900.0,57.3826,57.4621,57.3649,57.4179,45900.0
2011-03-18 15:40:00,64.98,65.02,64.96,64.97,50300.0,57.4268,57.4621,57.4091,57.4179,50300.0
2011-03-18 15:45:00,64.96,64.97,64.82,64.89,139500.0,57.4091,57.4179,57.2854,57.3472,139500.0
2011-03-18 15:50:00,64.89,64.97,64.88,64.93,76200.0,57.3472,57.4179,57.3384,57.3826,76200.0
2011-03-18 15:55:00,64.94,64.97,64.92,64.93,153800.0,57.3914,57.4179,57.3737,57.3826,153800.0
2011-03-21 09:30:00,65.64,65.64,65.39,65.47,25200.0,58.01,58.01,57.7891,57.8598,25200.0
2011-03-21 09:35:00,65.46,65.6,65.22,65.25,19300.0,57.851,57.9747,57.6389,57.6654,19300.0
2011-03-21 09:40:00,65.25,65.41,65.18,65.36,23900.0,57.6654,57.8068,57.6035,57.7626,23900.0
2011-03-21 09:45:00,65.4,65.64,65.36,65.61,23300.0,57.7979,58.01,57.7626,57.9835,23300.0
2011-03-21 09:50:00,65.61,65.61,65.23,65.31,17300.0,57.9835,57.9835,57.6477,57.7184,17300.0
2011-03-21 09:55:00,65.27,65.37,65.25,65.31,20800.0,57.683,57.7714,57.6654,57.7184,20800.0
2011-03-21 10:00:00,65.29,65.48,65.2,65.46,18600.0,57.7007,57.8686,57.6212,57.851,18600.0
2011-03-21 10:05:00,65.46,65.73,65.46,65.54,13900.0,57.851,58.0896,57.851,57.9217,13900.0
2011-03-21 10:10:00,65.58,65.58,65.32,65.32,6900.0,57.957,57.957,57.7272,57.7272,6900.0
2011-03-21 10:15:00,65.32,65.32,65.17,65.2,10300.0,57.7272,57.7272,57.5947,57.6212,10300.0
2011-03-21 10:20:00,65.2,65.31,65.14,65.25,11600.0,57.6212,57.7184,57.5682,57.6654,11600.0
2011-03-21 10:25:00,65.25,65.35,65.25,65.35,5500.0,57.6654,57.7537,57.6654,57.7537,5500.0
2011-03-21 10:30:00,65.35,65.36,65.29,65.3,6000.0,57.7537,57.7626,57.7007,57.7096,6000.0
2011-03-21 10:35:00,65.27,65.29,65.13,65.13,7800.0,57.683,57.7007,57.5593,57.5593,7800.0
2011-03-21 10:40:00,65.11,65.14,65.02,65.11,13100.0,57.5416,57.5682,57.4621,57.5416,13100.0
2011-03-21 10:45:00,65.12,65.34,65.11,65.34,14200.0,57.5505,57.7449,57.5416,57.7449,14200.0
2011-03-21 10:50:00,65.33,65.42,65.29,65.38,14600.0,57.7361,57.8156,57.7007,57.7803,14600.0
2011-03-21 10:55:00,65.39,65.44,65.24,65.28,10300.0,57.7891,57.8333,57.6565,57.6919,10300.0
2011-03-21 11:00:00,65.28,65.3,65.21,65.21,22100.0,57.6919,57.7096,57.63,57.63,22100.0
2011-03-21 11:05:00,65.19,65.22,65.14,65.16,15700.0,57.6123,57.6389,57.5682,57.5858,15700.0
2011-03-21 11:10:00,65.15,65.17,65.07,65.1,9100.0,57.577,57.5947,57.5063,57.5328,9100.0
2011-03-21 11:15:00,65.1,65.11,65.02,65.08,10500.0,57.5328,57.5416,57.4621,57.5151,10500.0
2011-03-21 11:20:00,65.09,65.13,65.05,65.09,12200.0,57.524,57.5593,57.4886,57.524,12200.0
2011-03-21 11:25:00,65.09,65.18,65.08,65.17,15900.0,57.524,57.6035,57.5151,57.5947,15900.0
2011-03-21 11:30:00,65.15,65.22,65.07,65.07,31100.0,57.577,57.6389,57.5063,57.5063,31100.0
2011-03-21 11:35:00,65.07,65.18,65.0,65.13,23100.0,57.5063,57.6035,57.4444,57.5593,23100.0
2011-03-21 11:40:00,65.11,65.29,65.09,65.23,8900.0,57.5416,57.7007,57.524,57.6477,8900.0
2011-03-21 11:45:00,65.21,65.28,65.18,65.28,6200.0,57.63,57.6919,57.6035,57.6919,6200.0
2011-03-21 11:50:00,65.28,65.28,65.13,65.15,9700.0,57.6919,57.6919,57.5593,57.577,9700.0
2011-03-21 11:55:00,65.13,65.17,65.1,65.16,7400.0,57.5593,57.5947,57.5328,57.5858,7400.0
2011-03-21 12:00:00,65.17,65.17,65.12,65.13,4900.0,57.5947,57.5947,57.5505,57.5593,4900.0
2011-03-21 12:05:00,65.14,65.15,65.07,65.1,7400.0,57.5682,57.577,57.5063,57.5328,7400.0
2011-03-21 12:10:00,65.08,65.11,65.07,65.08,5100.0,57.5151,57.5416,57.5063,57.5151,5100.0
2011-03-21 12:15:00,65.08,65.08,65.04,65.08,3900.0,57.5151,57.5151,57.4798,57.5151,3900.0
2011-03-21 12:20:00,65.05,65.12,65.04,65.07,10300.0,57.4886,57.5505,57.4798,57.5063,10300.0
2011-03-21 12:25:00,65.1,65.17,65.06,65.13,17700.0,57.5328,57.5947,57.4975,57.5593,17700.0
2011-03-21 12:30:00,65.16,65.26,65.13,65.21,14700.0,57.5858,57.6742,57.5593,57.63,14700.0
2011-03-21 12:35:00,65.23,65.25,65.14,65.14,6900.0,57.6477,57.6654,57.5682,57.5682,6900.0
2011-03-21 12:40:00,65.12,65.16,65.09,65.11,6600.0,57.5505,57.5858,57.524,57.5416,6600.0
2011-03-21 12:45:00,65.11,65.16,65.09,65.12,9900.0,57.5416,57.5858,57.524,57.5505,9900.0
2011-03-21 12:50:00,65.11,65.14,65.07,65.14,7500.0,57.5416,57.5682,57.5063,57.5682,7500.0
2011-03-21 12:55:00,65.14,65.15,65.06,65.07,6100.0,57.5682,57.577,57.4975,57.5063,6100.0
2011-03-21 13:00:00,65.07,65.11,65.07,65.1,6300.0,57.5063,57.5416,57.5063,57.5328,6300.0
2011-03-21 13:05:00,65.11,65.11,65.07,65.1,8500.0,57.5416,57.5416,57.5063,57.5328,8500.0
2011-03-21 13:10:00,65.11,65.16,65.09,65.09,11500.0,57.5416,57.5858,57.524,57.524,11500.0
2011-03-21 13:15:00,65.08,65.11,65.04,65.09,8300.0,57.5151,57.5416,57.4798,57.524,8300.0
2011-03-21 13:20:00,65.1,65.14,65.09,65.14,6100.0,57.5328,57.5682,57.524,57.5682,6100.0
2011-03-21 13:25:00,65.14,65.14,65.03,65.09,19500.0,57.5682,57.5682,57.4709,57.524,19500.0
2011-03-21 13:30:00,65.08,65.08,65.0,65.01,9600.0,57.5151,57.5151,57.4444,57.4533,9600.0
2011-03-21 13:35:00,65.01,65.04,65.01,65.02,4400.0,57.4533,57.4798,57.4533,57.4621,4400.0
2011-03-21 13:40:00,65.02,65.04,65.0,65.0,6400.0,57.4621,57.4798,57.4444,57.4444,6400.0
2011-03-21 13:45:00,65.0,65.06,65.0,65.01,10600.0,57.4444,57.4975,57.4444,57.4533,10600.0
2011-03-21 13:50:00,65.02,65.03,65.0,65.01,7000.0,57.4621,57.4709,57.4444,57.4533,7000.0
2011-03-21 13:55:00,65.02,65.06,64.99,65.04,10500.0,57.4621,57.4975,57.4356,57.4798,10500.0
2011-03-21 14:00:00,65.05,65.13,65.02,65.13,12400.0,57.4886,57.5593,57.4621,57.5593,12400.0
2011-03-21 14:05:00,65.12,65.13,65.0,65.05,15100.0,57.5505,57.5593,57.4444,57.4886,15100.0
2011-03-21 14:10:00,65.06,65.06,65.0,65.01,7300.0,57.4975,57.4975,57.4444,57.4533,7300.0
2011-03-21 14:15:00,65.01,65.03,64.99,64.99,7000.0,57.4533,57.4709,57.4356,57.4356,7000.0
2011-03-21 14:20:00,64.97,65.03,64.97,64.99,5300.0,57.4179,57.4709,57.4179,57.4356,5300.0
2011-03-21 14:25:00,64.99,65.09,64.99,65.09,6800.0,57.4356,57.524,57.4356,57.524,6800.0
2011-03-21 14:30:00,65.08,65.18,65.07,65.15,7800.0,57.5151,57.6035,57.5063,57.577,7800.0
2011-03-21 14:35:00,65.15,65.21,65.12,65.21,7800.0,57.577,57.63,57.5505,57.63,7800.0
2011-03-21 14:40:00,65.21,65.25,65.13,65.13,9000.0,57.63,57.6654,57.5593,57.5593,9000.0
2011-03-21 14:45:00,65.13,65.16,65.12,65.13,6700.0,57.5593,57.5858,57.5505,57.5593,6700.0
2011-03-21 14:50:00,65.14,65.15,65.07,65.1,8000.0,57.5682,57.577,57.5063,57.5328,8000.0
2011-03-21 14:55:00,65.1,65.14,65.03,65.03,10200.0,57.5328,57.5682,57.4709,57.4709,10200.0
2011-03-21 15:00:00,65.04,65.09,65.03,65.03,8900.0,57.4798,57.524,57.4709,57.4709,8900.0
2011-03-21 15:05:00,65.02,65.05,65.01,65.02,12300.0,57.4621,57.4886,57.4533,57.4621,12300.0
2011-03-21 15:10:00,65.02,65.02,64.93,64.95,8800.0,57.4621,57.4621,57.3826,57.4002,8800.0
2011-03-21 15:15:00,64.95,64.95,64.57,64.81,78900.0,57.4002,57.4002,57.0644,57.2765,78900.0
2011-03-21 15:20:00,64.81,64.88,64.74,64.87,29800.0,57.2765,57.3384,57.2147,57.3295,29800.0
2011-03-21 15:25:00,64.89,65.09,64.85,65.07,58500.0,57.3472,57.524,57.3119,57.5063,58500.0
2011-03-21 15:30:00,65.06,65.22,65.05,65.22,44700.0,57.4975,57.6389,57.4886,57.6389,44700.0
2011-03-21 15:35:00,65.21,65.3,65.2,65.22,25400.0,57.63,57.7096,57.6212,57.6389,25400.0
2011-03-21 15:40:00,65.22,65.25,65.14,65.23,14000.0,57.6389,57.6654,57.5682,57.6477,14000.0
2011-03-21 15:45:00,65.24,65.27,65.2,65.25,12000.0,57.6565,57.683,57.6212,57.6654,12000.0
2011-03-21 15:50:00,65.25,65.28,65.16,65.27,29000.0,57.6654,57.6919,57.5858,57.683,29000.0
2011-03-21 15:55:00,65.25,65.29,65.2,65.24,23400.0,57.6654,57.7007,57.6212,57.6565,23400.0
2011-03-22 09:30:00,65.77,66.37,65.77,65.92,64300.0,58.1249,58.6552,58.1249,58.2575,64300.0
2011-03-22 09:35:00,65.93,66.04,65.72,66.03,31000.0,58.2663,58.3635,58.0807,58.3547,31000.0
2011-03-22 09:40:00,66.02,66.03,65.84,65.94,30900.0,58.3459,58.3547,58.1868,58.2752,30900.0
2011-03-22 09:45:00,65.96,65.96,65.86,65.87,37000.0,58.2928,58.2928,58.2045,58.2133,37000.0
2011-03-22 09:50:00,65.87,65.96,65.85,65.9,17200.0,58.2133,58.2928,58.1956,58.2398,17200.0
2011-03-22 09:55:00,65.91,65.93,65.86,65.87,45300.0,58.2487,58.2663,58.2045,58.2133,45300.0
2011-03-22 10:00:00,65.85,66.0,65.79,65.98,15300.0,58.1956,58.3282,58.1426,58.3105,15300.0
2011-03-22 10:05:00,65.98,66.02,65.87,65.91,13900.0,58.3105,58.3459,58.2133,58.2487,13900.0
2011-03-22 10:10:00,65.92,65.96,65.86,65.88,9600.0,58.2575,58.2928,58.2045,58.2221,9600.0
2011-03-22 10:15:00,65.88,65.97,65.86,65.97,8900.0,58.2221,58.3017,58.2045,58.3017,8900.0
2011-03-22 10:20:00,65.95,65.97,65.88,65.92,8400.0,58.284,58.3017,58.2221,58.2575,8400.0
2011-03-22 10:25:00,65.92,66.0,65.92,65.95,17700.0,58.2575,58.3282,58.2575,58.284,17700.0
2011-03-22 10:30:00,65.9,65.93,65.83,65.83,7900.0,58.2398,58.2663,58.178,58.178,7900.0
2011-03-22 10:35:00,65.84,65.9,65.74,65.87,15200.0,58.1868,58.2398,58.0984,58.2133,15200.0
2011-03-22 10:40:00,65.87,65.87,65.67,65.68,6700.0,58.2133,58.2133,58.0366,58.0454,6700.0
2011-03-22 10:45:00,65.67,65.67,65.53,65.56,15300.0,58.0366,58.0366,57.9128,57.9393,15300.0
2011-03-22 10:50:00,65.56,65.6,65.52,65.52,12400.0,57.9393,57.9747,57.904,57.904,12400.0
2011-03-22 10:55:00,65.5,65.55,65.5,65.52,7200.0,57.8863,57.9305,57.8863,57.904,7200.0
2011-03-22 11:00:00,65.52,65.52,65.38,65.4,14500.0,57.904,57.904,57.7803,57.7979,14500.0
2011-03-22 11:05:00,65.4,65.45,65.39,65.39,9000.0,57.7979,57.8421,57.7891,57.7891,9000.0
2011-03-22 11:10:00,65.39,65.39,65.19,65.31,16900.0,57.7891,57.7891,57.6123,57.7184,16900.0
2011-03-22 11:15:00,65.33,65.42,65.28,65.32,5900.0,57.7361,57.8156,57.6919,57.7272,5900.0
2011-03-22 11:20:00,65.31,65.38,65.28,65.38,7800.0,57.7184,57.7803,57.6919,57.7803,7800.0
2011-03-22 11:25:00,65.38,65.41,65.29,65.29,8700.0,57.7803,57.8068,57.7007,57.7007,8700.0
2011-03-22 11:30:00,65.29,65.29,65.18,65.18,8700.0,57.7007,57.7007,57.6035,57.6035,8700.0
2011-03-22 11:35:00,65.17,65.26,65.16,65.19,7600.0,57.5947,57.6742,57.5858,57.6123,7600.0
2011-03-22 11:40:00,65.18,65.18,65.07,65.07,13600.0,57.6035,57.6035,57.5063,57.5063,13600.0
2011-03-22 11:45:00,65.08,65.09,65.05,65.05,8600.0,57.5151,57.524,57.4886,57.4886,8600.0
2011-03-22 11:50:00,65.07,65.16,65.05,65.11,15200.0,57.5063,57.5858,57.4886,57.5416,15200.0
2011-03-22 11:55:00,65.11,65.11,64.93,65.03,28900.0,57.5416,57.5416,57.3826,57.4709,28900.0
2011-03-22 12:00:00,65.04,65.13,65.04,65.12,8400.0,57.4798,57.5593,57.4798,57.5505,8400.0
2011-03-22 12:05:00,65.12,65.12,64.94,64.94,8700.0,57.5505,57.5505,57.3914,57.3914,8700.0
2011-03-22 12:10:00,64.95,65.07,64.94,65.06,7000.0,57.4002,57.5063,57.3914,57.4975,7000.0
2011-03-22 12:15:00,65.07,65.14,65.06,65.06,8600.0,57.5063,57.5682,57.4975,57.4975,8600.0
2011-03-22 12:20:00,65.07,65.14,65.07,65.08,9300.0,57.5063,57.5682,57.5063,57.5151,9300.0
2011-03-22 12:25:00,65.08,65.12,65.03,65.03,8600.0,57.5151,57.5505,57.4709,57.4709,8600.0
2011-03-22 12:30:00,65.02,65.08,65.01,65.07,4500.0,57.4621,57.5151,57.4533,57.5063,4500.0
2011-03-22 12:35:00,65.09,65.18,65.09,65.18,9400.0,57.524,57.6035,57.524,57.6035,9400.0
2011-03-22 12:40:00,65.18,65.18,65.05,65.07,4900.0,57.6035,57.6035,57.4886,57.5063,4900.0
2011-03-22 12:45:00,65.07,65.09,65.05,65.06,4600.0,57.5063,57.524,57.4886,57.4975,4600.0
2011-03-22 12:50:00,65.04,65.06,65.0,65.02,10400.0,57.4798,57.4975,57.4444,57.4621,10400.0
2011-03-22 12:55:00,65.03,65.05,65.01,65.05,3400.0,57.4709,57.4886,57.4533,57.4886,3400.0
2011-03-22 13:00:00,65.05,65.07,65.02,65.05,9600.0,57.4886,57.5063,57.4621,57.4886,9600.0
2011-03-22 13:05:00,65.05,65.05,64.99,65.04,7800.0,57.4886,57.4886,57.4356,57.4798,7800.0
2011-03-22 13:10:00,65.04,65.09,65.03,65.09,7200.0,57.4798,57.524,57.4709,57.524,7200.0
2011-03-22 13:15:00,65.09,65.12,65.07,65.07,4400.0,57.524,57.5505,57.5063,57.5063,4400.0
2011-03-22 13:20:00,65.07,65.11,65.05,65.11,8500.0,57.5063,57.5416,57.4886,57.5416,8500.0
2011-03-22 13:25:00,65.12,65.16,65.1,65.11,5900.0,57.5505,57.5858,57.5328,57.5416,5900.0
2011-03-22 13:30:00,65.1,65.17,65.08,65.17,11900.0,57.5328,57.5947,57.5151,57.5947,11900.0
2011-03-22 13:35:00,65.16,65.18,65.08,65.08,7000.0,57.5858,57.6035,57.5151,57.5151,7000.0
2011-03-22 13:40:00,65.09,65.16,65.05,65.08,11900.0,57.524,57.5858,57.4886,57.5151,11900.0
2011-03-22 13:45:00,65.08,65.17,65.01,65.06,36600.0,57.5151,57.5947,57.4533,57.4975,36600.0
2011-03-22 13:50:00,65.07,65.07,64.99,65.02,7900.0,57.5063,57.5063,57.4356,57.4621,7900.0
2011-03-22 13:55:00,65.02,65.1,65.01,65.08,13400.0,57.4621,57.5328,57.4533,57.5151,13400.0
2011-03-22 14:00:00,65.07,65.14,65.06,65.06,13300.0,57.5063,57.5682,57.4975,57.4975,13300.0
2011-03-22 14:05:00,65.06,65.07,64.94,64.94,16600.0,57.4975,57.5063,57.3914,57.3914,16600.0
2011-03-22 14:10:00,64.94,64.96,64.91,64.91,7100.0,57.3914,57.4091,57.3649,57.3649,7100.0
2011-03-22 14:15:00,64.89,64.93,64.85,64.91,4900.0,57.3472,57.3826,57.3119,57.3649,4900.0
2011-03-22 14:20:00,64.88,64.96,64.83,64.96,9800.0,57.3384,57.4091,57.2942,57.4091,9800.0
2011-03-22 14:25:00,64.95,64.98,64.93,64.93,6300.0,57.4002,57.4268,57.3826,57.3826,6300.0
2011-03-22 14:30:00,64.95,64.95,64.93,64.93,10900.0,57.4002,57.4002,57.3826,57.3826,10900.0
2011-03-22 14:35:00,64.94,64.94,64.91,64.91,5200.0,57.3914,57.3914,57.3649,57.3649,5200.0
2011-03-22 14:40:00,64.9,64.96,64.9,64.92,11900.0,57.3561,57.4091,57.3561,57.3737,11900.0
2011-03-22 14:45:00,64.93,64.97,64.89,64.94,14500.0,57.3826,57.4179,57.3472,57.3914,14500.0
2011-03-22 14:50:00,64.94,64.94,64.9,64.91,13700.0,57.3914,57.3914,57.3561,57.3649,13700.0
2011-03-22 14:55:00,64.92,64.98,64.92,64.94,7900.0,57.3737,57.4268,57.3737,57.3914,7900.0
2011-03-22 15:00:00,64.95,64.97,64.93,64.95,8800.0,57.4002,57.4179,57.3826,57.4002,8800.0
2011-03-22 15:05:00,64.93,64.94,64.91,64.91,6600.0,57.3826,57.3914,57.3649,57.3649,6600.0
2011-03-22 15:10:00,64.91,64.93,64.9,64.91,16600.0,57.3649,57.3826,57.3561,57.3649,16600.0
2011-03-22 15:15:00,64.9,64.91,64.85,64.85,7600.0,57.3561,57.3649,57.3119,57.3119,7600.0
2011-03-22 15:20:00,64.85,64.86,64.83,64.83,8900.0,57.3119,57.3207,57.2942,57.2942,8900.0
2011-03-22 15:25:00,64.84,64.87,64.82,64.87,23700.0,57.303,57.3295,57.2854,57.3295,23700.0
2011-03-22 15:30:00,64.86,64.94,64.85,64.93,27500.0,57.3207,57.3914,57.3119,57.3826,27500.0
2011-03-22 15:35:00,64.92,64.98,64.9,64.93,18700.0,57.3737,57.4268,57.3561,57.3826,18700.0
2011-03-22 15:40:00,64.94,64.94,64.87,64.88,13300.0,57.3914,57.3914,57.3295,57.3384,13300.0
2011-03-22 15:45:00,64.89,64.9,64.8,64.8,29100.0,57.3472,57.3561,57.2677,57.2677,29100.0
2011-03-22 15:50:00,64.81,64.84,64.78,64.8,24600.0,57.2765,57.303,57.25,57.2677,24600.0
2011-03-22 15:55:00,64.79,64.88,64.77,64.81,54000.0,57.2588,57.3384,57.2412,57.2765,54000.0
2011-03-23 09:30:00,64.63,65.12,64.55,65.0,68100.0,57.1174,57.5505,57.0467,57.4444,68100.0
2011-03-23 09:35:00,64.96,64.96,64.63,64.64,21100.0,57.4091,57.4091,57.1174,57.1263,21100.0
2011-03-23 09:40:00,64.63,64.64,64.15,64.22,24500.0,57.1174,57.1263,56.6932,56.7551,24500.0
2011-03-23 09:45:00,64.2,64.24,64.06,64.15,16200.0,56.7374,56.7728,56.6137,56.6932,16200.0
2011-03-23 09:50:00,64.16,64.24,64.11,64.14,17700.0,56.7021,56.7728,56.6579,56.6844,17700.0
2011-03-23 09:55:00,64.14,64.47,64.14,64.35,13600.0,56.6844,56.976,56.6844,56.87,13600.0
2011-03-23 10:00:00,64.33,64.38,64.21,64.38,17700.0,56.8523,56.8965,56.7463,56.8965,17700.0
2011-03-23 10:05:00,64.42,64.53,64.35,64.51,19100.0,56.9319,57.0291,56.87,57.0114,19100.0
2011-03-23 10:10:00,64.52,64.54,64.3,64.35,15400.0,57.0202,57.0379,56.8258,56.87,15400.0
2011-03-23 10:15:00,64.37,64.55,64.36,64.47,12900.0,56.8877,57.0467,56.8788,56.976,12900.0
2011-03-23 10:20:00,64.46,64.55,64.42,64.5,6100.0,56.9672,57.0467,56.9319,57.0026,6100.0
2011-03-23 10:25:00,64.51,64.59,64.39,64.59,7500.0,57.0114,57.0821,56.9053,57.0821,7500.0
2011-03-23 10:30:00,64.58,64.71,64.5,64.58,11300.0,57.0733,57.1881,57.0026,57.0733,11300.0
2011-03-23 10:35:00,64.58,64.65,64.57,64.65,8500.0,57.0733,57.1351,57.0644,57.1351,8500.0
2011-03-23 10:40:00,64.64,64.72,64.61,64.69,14000.0,57.1263,57.197,57.0998,57.1705,14000.0
2011-03-23 10:45:00,64.72,64.74,64.56,64.72,21100.0,57.197,57.2147,57.0556,57.197,21100.0
2011-03-23 10:50:00,64.71,64.73,64.67,64.7,14800.0,57.1881,57.2058,57.1528,57.1793,14800.0
2011-03-23 10:55:00,64.68,64.73,64.64,64.72,10600.0,57.1616,57.2058,57.1263,57.197,10600.0
2011-03-23 11:00:00,64.73,64.91,64.73,64.91,21800.0,57.2058,57.3649,57.2058,57.3649,21800.0
2011-03-23 11:05:00,64.91,64.95,64.88,64.93,11300.0,57.3649,57.4002,57.3384,57.3826,11300.0
2011-03-23 11:10:00,64.92,65.2,64.92,65.07,32500.0,57.3737,57.6212,57.3737,57.5063,32500.0
2011-03-23 11:15:00,65.07,65.07,65.0,65.0,6400.0,57.5063,57.5063,57.4444,57.4444,6400.0
2011-03-23 11:20:00,64.99,65.05,64.99,65.04,4400.0,57.4356,57.4886,57.4356,57.4798,4400.0
2011-03-23 11:25:00,65.04,65.14,65.03,65.12,8600.0,57.4798,57.5682,57.4709,57.5505,8600.0
2011-03-23 11:30:00,65.12,65.13,65.04,65.04,10900.0,57.5505,57.5593,57.4798,57.4798,10900.0
2011-03-23 11:35:00,65.05,65.06,64.98,65.0,5600.0,57.4886,57.4975,57.4268,57.4444,5600.0
2011-03-23 11:40:00,65.01,65.05,65.0,65.01,6600.0,57.4533,57.4886,57.4444,57.4533,6600.0
2011-03-23 11:45:00,65.01,65.08,64.99,65.0,10500.0,57.4533,57.5151,57.4356,57.4444,10500.0
2011-03-23 11:50:00,64.99,65.1,64.99,65.07,58900.0,57.4356,57.5328,57.4356,57.5063,58900.0
2011-03-23 11:55:00,65.08,65.17,65.08,65.17,10100.0,57.5151,57.5947,57.5151,57.5947,10100.0
2011-03-23 12:00:00,65.16,65.28,65.14,65.21,18600.0,57.5858,57.6919,57.5682,57.63,18600.0
2011-03-23 12:05:00,65.2,65.21,65.13,65.16,7400.0,57.6212,57.63,57.5593,57.5858,7400.0
2011-03-23 12:10:00,65.15,65.16,65.14,65.16,8700.0,57.577,57.5858,57.5682,57.5858,8700.0
2011-03-23 12:15:00,65.15,65.25,65.15,65.25,7900.0,57.577,57.6654,57.577,57.6654,7900.0
2011-03-23 12:20:00,65.26,65.36,65.26,65.34,11500.0,57.6742,57.7626,57.6742,57.7449,11500.0
2011-03-23 12:25:00,65.32,65.59,65.32,65.56,21900.0,57.7272,57.9658,57.7272,57.9393,21900.0
2011-03-23 12:30:00,65.55,65.72,65.53,65.53,29600.0,57.9305,58.0807,57.9128,57.9128,29600.0
2011-03-23 12:35:00,65.52,65.58,65.41,65.42,14900.0,57.904,57.957,57.8068,57.8156,14900.0
2011-03-23 12:40:00,65.43,65.46,65.39,65.42,6900.0,57.8244,57.851,57.7891,57.8156,6900.0
2011-03-23 12:45:00,65.4,65.48,65.36,65.48,2800.0,57.7979,57.8686,57.7626,57.8686,2800.0
2011-03-23 12:50:00,65.47,65.47,65.44,65.45,5600.0,57.8598,57.8598,57.8333,57.8421,5600.0
2011-03-23 12:55:00,65.45,65.49,65.45,65.46,5400.0,57.8421,57.8775,57.8421,57.851,5400.0
2011-03-23 13:00:00,65.47,65.49,65.46,65.48,5600.0,57.8598,57.8775,57.851,57.8686,5600.0
2011-03-23 13:05:00,65.47,65.49,65.45,65.49,6400.0,57.8598,57.8775,57.8421,57.8775,6400.0
2011-03-23 13:10:00,65.48,65.48,65.44,65.46,7300.0,57.8686,57.8686,57.8333,57.851,7300.0
2011-03-23 13:15:00,65.47,65.52,65.47,65.52,4700.0,57.8598,57.904,57.8598,57.904,4700.0
2011-03-23 13:20:00,65.51,65.55,65.49,65.51,7600.0,57.8951,57.9305,57.8775,57.8951,7600.0
2011-03-23 13:25:00,65.5,65.58,65.49,65.56,16600.0,57.8863,57.957,57.8775,57.9393,16600.0
2011-03-23 13:30:00,65.56,65.68,65.56,65.68,26500.0,57.9393,58.0454,57.9393,58.0454,26500.0
2011-03-23 13:35:00,65.68,65.68,65.63,65.66,7300.0,58.0454,58.0454,58.0012,58.0277,7300.0
2011-03-23 13:40:00,65.67,65.67,65.65,65.65,6600.0,58.0366,58.0366,58.0189,58.0189,6600.0
2011-03-23 13:45:00,65.66,65.69,65.62,65.63,14600.0,58.0277,58.0542,57.9924,58.0012,14600.0
2011-03-23 13:50:00,65.65,65.79,65.64,65.77,15400.0,58.0189,58.1426,58.01,58.1249,15400.0
2011-03-23 13:55:00,65.76,65.85,65.69,65.7,14300.0,58.1161,58.1956,58.0542,58.0631,14300.0
2011-03-23 14:00:00,65.7,65.72,65.63,65.65,10900.0,58.0631,58.0807,58.0012,58.0189,10900.0
2011-03-23 14:05:00,65.64,65.67,65.61,65.67,13600.0,58.01,58.0366,57.9835,58.0366,13600.0
2011-03-23 14:10:00,65.66,65.72,65.65,65.72,13000.0,58.0277,58.0807,58.0189,58.0807,13000.0
2011-03-23 14:15:00,65.72,65.77,65.68,65.75,13400.0,58.0807,58.1249,58.0454,58.1073,13400.0
2011-03-23 14:20:00,65.75,65.76,65.69,65.69,12500.0,58.1073,58.1161,58.0542,58.0542,12500.0
2011-03-23 14:25:00,65.69,65.72,65.69,65.71,10100.0,58.0542,58.0807,58.0542,58.0719,10100.0
2011-03-23 14:30:00,65.7,65.7,65.67,65.68,7400.0,58.0631,58.0631,58.0366,58.0454,7400.0
2011-03-23 14:35:00,65.68,65.69,65.64,65.66,7600.0,58.0454,58.0542,58.01,58.0277,7600.0
2011-03-23 14:40:00,65.66,65.71,65.66,65.71,8500.0,58.0277,58.0719,58.0277,58.0719,8500.0
2011-03-23 14:45:00,65.73,65.75,65.67,65.7,15800.0,58.0896,58.1073,58.0366,58.0631,15800.0
2011-03-23 14:50:00,65.71,65.85,65.71,65.85,9900.0,58.0719,58.1956,58.0719,58.1956,9900.0
2011-03-23 14:55:00,65.83,65.89,65.8,65.81,9400.0,58.178,58.231,58.1514,58.1603,9400.0
2011-03-23 15:00:00,65.81,65.82,65.74,65.8,9500.0,58.1603,58.1691,58.0984,58.1514,9500.0
2011-03-23 15:05:00,65.81,65.81,65.69,65.7,9800.0,58.1603,58.1603,58.0542,58.0631,9800.0
2011-03-23 15:10:00,65.7,65.85,65.7,65.85,14200.0,58.0631,58.1956,58.0631,58.1956,14200.0
2011-03-23 15:15:00,65.85,65.92,65.85,65.89,12900.0,58.1956,58.2575,58.1956,58.231,12900.0
2011-03-23 15:20:00,65.88,65.96,65.87,65.95,30200.0,58.2221,58.2928,58.2133,58.284,30200.0
2011-03-23 15:25:00,65.95,66.02,65.93,66.0,30000.0,58.284,58.3459,58.2663,58.3282,30000.0
2011-03-23 15:30:00,66.0,66.03,65.95,65.95,31800.0,58.3282,58.3547,58.284,58.284,31800.0
2011-03-23 15:35:00,65.95,65.95,65.76,65.81,42700.0,58.284,58.284,58.1161,58.1603,42700.0
2011-03-23 15:40:00,65.81,65.86,65.77,65.78,27400.0,58.1603,58.2045,58.1249,58.1338,27400.0
2011-03-23 15:45:00,65.79,65.82,65.75,65.76,32200.0,58.1426,58.1691,58.1073,58.1161,32200.0
2011-03-23 15:50:00,65.76,65.93,65.76,65.92,31400.0,58.1161,58.2663,58.1161,58.2575,31400.0
2011-03-23 15:55:00,65.91,65.91,65.76,65.76,45200.0,58.2487,58.2487,58.1161,58.1161,45200.0
2011-03-24 09:30:00,65.93,66.52,65.83,66.27,34800.0,58.2663,58.7877,58.178,58.5668,34800.0
2011-03-24 09:35:00,66.31,66.48,66.26,66.31,25000.0,58.6022,58.7524,58.558,58.6022,25000.0
2011-03-24 09:40:00,66.25,66.25,65.95,66.07,10900.0,58.5491,58.5491,58.284,58.3901,10900.0
2011-03-24 09:45:00,66.06,66.17,66.0,66.13,10600.0,58.3812,58.4784,58.3282,58.4431,10600.0
2011-03-24 09:50:00,66.13,66.3,66.04,66.15,12100.0,58.4431,58.5933,58.3635,58.4608,12100.0
2011-03-24 09:55:00,66.16,66.27,66.09,66.17,7300.0,58.4696,58.5668,58.4077,58.4784,7300.0
2011-03-24 10:00:00,66.17,66.37,66.1,66.36,10900.0,58.4784,58.6552,58.4166,58.6463,10900.0
2011-03-24 10:05:00,66.37,66.41,66.24,66.25,15000.0,58.6552,58.6905,58.5403,58.5491,15000.0
2011-03-24 10:10:00,66.2,66.21,66.0,66.11,16500.0,58.5049,58.5138,58.3282,58.4254,16500.0
2011-03-24 10:15:00,66.04,66.11,66.0,66.11,6600.0,58.3635,58.4254,58.3282,58.4254,6600.0
2011-03-24 10:20:00,66.12,66.12,65.95,66.0,24400.0,58.4342,58.4342,58.284,58.3282,24400.0
2011-03-24 10:25:00,66.0,66.09,65.95,66.03,14800.0,58.3282,58.4077,58.284,58.3547,14800.0
2011-03-24 10:30:00,66.05,66.07,65.97,66.07,6500.0,58.3724,58.3901,58.3017,58.3901,6500.0
2011-03-24 10:35:00,66.06,66.14,65.99,65.99,8700.0,58.3812,58.4519,58.3194,58.3194,8700.0
2011-03-24 10:40:00,65.99,66.13,65.99,66.11,6500.0,58.3194,58.4431,58.3194,58.4254,6500.0
2011-03-24 10:45:00,66.09,66.12,66.06,66.08,5500.0,58.4077,58.4342,58.3812,58.3989,5500.0
2011-03-24 10:50:00,66.08,66.18,66.07,66.12,5800.0,58.3989,58.4873,58.3901,58.4342,5800.0
2011-03-24 10:55:00,66.11,66.19,66.06,66.12,18100.0,58.4254,58.4961,58.3812,58.4342,18100.0
2011-03-24 11:00:00,66.08,66.39,66.07,66.37,9900.0,58.3989,58.6729,58.3901,58.6552,9900.0
2011-03-24 11:05:00,66.36,66.42,66.28,66.3,13500.0,58.6463,58.6994,58.5756,58.5933,13500.0
2011-03-24 11:10:00,66.3,66.34,66.25,66.29,11900.0,58.5933,58.6287,58.5491,58.5845,11900.0
2011-03-24 11:15:00,66.28,66.28,66.16,66.27,5500.0,58.5756,58.5756,58.4696,58.5668,5500.0
2011-03-24 11:20:00,66.26,66.33,66.2,66.22,8100.0,58.558,58.6198,58.5049,58.5226,8100.0
2011-03-24 11:25:00,66.2,66.2,66.11,66.12,4600.0,58.5049,58.5049,58.4254,58.4342,4600.0
2011-03-24 11:30:00,66.09,66.1,66.04,66.04,4300.0,58.4077,58.4166,58.3635,58.3635,4300.0
2011-03-24 11:35:00,66.02,66.12,66.0,66.12,4900.0,58.3459,58.4342,58.3282,58.4342,4900.0
2011-03-24 11:40:00,66.1,66.1,66.04,66.08,5400.0,58.4166,58.4166,58.3635,58.3989,5400.0
2011-03-24 11:45:00,66.08,66.11,66.07,66.07,3200.0,58.3989,58.4254,58.3901,58.3901,3200.0
2011-03-24 11:50:00,66.02,66.17,66.01,66.17,3600.0,58.3459,58.4784,58.337,58.4784,3600.0
2011-03-24 11:55:00,66.16,66.3,66.16,66.29,6000.0,58.4696,58.5933,58.4696,58.5845,6000.0
2011-03-24 12:00:00,66.27,66.4,66.27,66.4,3900.0,58.5668,58.6817,58.5668,58.6817,3900.0
2011-03-24 12:05:00,66.41,66.42,66.35,66.4,4200.0,58.6905,58.6994,58.6375,58.6817,4200.0
2011-03-24 12:10:00,66.41,66.47,66.35,66.36,8700.0,58.6905,58.7436,58.6375,58.6463,8700.0
2011-03-24 12:15:00,66.36,66.43,66.35,66.42,7600.0,58.6463,58.7082,58.6375,58.6994,7600.0
2011-03-24 12:20:00,66.4,66.41,66.31,66.37,5100.0,58.6817,58.6905,58.6022,58.6552,5100.0
2011-03-24 12:25:00,66.37,66.45,66.37,66.41,5700.0,58.6552,58.7259,58.6552,58.6905,5700.0
2011-03-24 12:30:00,66.41,66.42,66.26,66.26,6400.0,58.6905,58.6994,58.558,58.558,6400.0
2011-03-24 12:35:00,66.27,66.28,66.23,66.26,7700.0,58.5668,58.5756,58.5315,58.558,7700.0
2011-03-24 12:40:00,66.27,66.29,66.23,66.29,2800.0,58.5668,58.5845,58.5315,58.5845,2800.0
2011-03-24 12:45:00,66.3,66.31,66.22,66.22,4500.0,58.5933,58.6022,58.5226,58.5226,4500.0
2011-03-24 12:50:00,66.22,66.22,66.09,66.16,10900.0,58.5226,58.5226,58.4077,58.4696,10900.0
2011-03-24 12:55:00,66.15,66.26,66.15,66.26,10800.0,58.4608,58.558,58.4608,58.558,10800.0
2011-03-24 13:00:00,66.27,66.27,66.21,66.26,3200.0,58.5668,58.5668,58.5138,58.558,3200.0
2011-03-24 13:05:00,66.26,66.26,66.21,66.21,5400.0,58.558,58.558,58.5138,58.5138,5400.0
2011-03-24 13:10:00,66.2,66.2,66.15,66.17,17900.0,58.5049,58.5049,58.4608,58.4784,17900.0
2011-03-24 13:15:00,66.18,66.23,66.16,66.21,6200.0,58.4873,58.5315,58.4696,58.5138,6200.0
2011-03-24 13:20:00,66.18,66.2,66.13,66.13,2000.0,58.4873,58.5049,58.4431,58.4431,2000.0
2011-03-24 13:25:00,66.12,66.18,66.12,66.15,4900.0,58.4342,58.4873,58.4342,58.4608,4900.0
2011-03-24 13:30:00,66.16,66.18,66.11,66.18,5200.0,58.4696,58.4873,58.4254,58.4873,5200.0
2011-03-24 13:35:00,66.18,66.21,66.12,66.18,7100.0,58.4873,58.5138,58.4342,58.4873,7100.0
2011-03-24 13:40:00,66.2,66.22,66.13,66.14,24600.0,58.5049,58.5226,58.4431,58.4519,24600.0
2011-03-24 13:45:00,66.16,66.19,66.12,66.16,10200.0,58.4696,58.4961,58.4342,58.4696,10200.0
2011-03-24 13:50:00,66.15,66.16,66.1,66.13,10000.0,58.4608,58.4696,58.4166,58.4431,10000.0
2011-03-24 13:55:00,66.13,66.21,66.13,66.2,5200.0,58.4431,58.5138,58.4431,58.5049,5200.0
2011-03-24 14:00:00,66.18,66.22,66.12,66.22,5300.0,58.4873,58.5226,58.4342,58.5226,5300.0
2011-03-24 14:05:00,66.21,66.21,66.12,66.2,9000.0,58.5138,58.5138,58.4342,58.5049,9000.0
2011-03-24 14:10:00,66.2,66.21,66.17,66.17,4700.0,58.5049,58.5138,58.4784,58.4784,4700.0
2011-03-24 14:15:00,66.19,66.23,66.18,66.21,7000.0,58.4961,58.5315,58.4873,58.5138,7000.0
2011-03-24 14:20:00,66.24,66.26,66.21,66.22,5100.0,58.5403,58.558,58.5138,58.5226,5100.0
2011-03-24 14:25:00,66.21,66.22,66.17,66.22,4100.0,58.5138,58.5226,58.4784,58.5226,4100.0
2011-03-24 14:30:00,66.22,66.22,66.16,66.19,7000.0,58.5226,58.5226,58.4696,58.4961,7000.0
2011-03-24 14:35:00,66.2,66.23,66.19,66.21,7800.0,58.5049,58.5315,58.4961,58.5138,7800.0
2011-03-24 14:40:00,66.21,66.26,66.2,66.23,11100.0,58.5138,58.558,58.5049,58.5315,11100.0
2011-03-24 14:45:00,66.23,66.29,66.23,66.26,6900.0,58.5315,58.5845,58.5315,58.558,6900.0
2011-03-24 14:50:00,66.25,66.29,66.24,66.25,15200.0,58.5491,58.5845,58.5403,58.5491,15200.0
2011-03-24 14:55:00,66.25,66.27,66.22,66.27,11000.0,58.5491,58.5668,58.5226,58.5668,11000.0
2011-03-24 15:00:00,66.27,66.3,66.21,66.22,11800.0,58.5668,58.5933,58.5138,58.5226,11800.0
2011-03-24 15:05:00,66.21,66.34,66.21,66.34,22700.0,58.5138,58.6287,58.5138,58.6287,22700.0
2011-03-24 15:10:00,66.34,66.37,66.31,66.37,29800.0,58.6287,58.6552,58.6022,58.6552,29800.0
2011-03-24 15:15:00,66.36,66.49,66.36,66.48,17600.0,58.6463,58.7612,58.6463,58.7524,17600.0
2011-03-24 15:20:00,66.47,66.5,66.43,66.49,15800.0,58.7436,58.7701,58.7082,58.7612,15800.0
2011-03-24 15:25:00,66.49,66.49,66.42,66.44,8000.0,58.7612,58.7612,58.6994,58.717,8000.0
2011-03-24 15:30:00,66.43,66.45,66.39,66.4,9800.0,58.7082,58.7259,58.6729,58.6817,9800.0
2011-03-24 15:35:00,66.39,66.44,66.35,66.37,13800.0,58.6729,58.717,58.6375,58.6552,13800.0
2011-03-24 15:40:00,66.37,66.42,66.34,66.42,14400.0,58.6552,58.6994,58.6287,58.6994,14400.0
2011-03-24 15:45:00,66.42,66.42,66.26,66.32,35400.0,58.6994,58.6994,58.558,58.611,35400.0
2011-03-24 15:50:00,66.32,66.37,66.32,66.35,14400.0,58.611,58.6552,58.611,58.6375,14400.0
2011-03-24 15:55:00,66.34,66.37,66.29,66.31,82500.0,58.6287,58.6552,58.5845,58.6022,82500.0
2011-03-25 09:30:00,66.43,66.56,66.24,66.51,12200.0,58.7082,58.8231,58.5403,58.7789,12200.0
2011-03-25 09:35:00,66.49,66.51,66.34,66.37,31500.0,58.7612,58.7789,58.6287,58.6552,31500.0
2011-03-25 09:40:00,66.42,66.54,66.31,66.48,17300.0,58.6994,58.8054,58.6022,58.7524,17300.0
2011-03-25 09:45:00,66.44,66.5,66.39,66.41,8600.0,58.717,58.7701,58.6729,58.6905,8600.0
2011-03-25 09:50:00,66.39,66.4,66.29,66.36,12700.0,58.6729,58.6817,58.5845,58.6463,12700.0
2011-03-25 09:55:00,66.37,66.44,66.31,66.42,11000.0,58.6552,58.717,58.6022,58.6994,11000.0
2011-03-25 10:00:00,66.42,66.45,66.35,66.35,9200.0,58.6994,58.7259,58.6375,58.6375,9200.0
2011-03-25 10:05:00,66.33,66.4,66.29,66.34,11000.0,58.6198,58.6817,58.5845,58.6287,11000.0
2011-03-25 10:10:00,66.35,66.35,66.26,66.26,4400.0,58.6375,58.6375,58.558,58.558,4400.0
2011-03-25 10:15:00,66.26,66.29,66.23,66.28,7200.0,58.558,58.5845,58.5315,58.5756,7200.0
2011-03-25 10:20:00,66.3,66.37,66.28,66.36,9100.0,58.5933,58.6552,58.5756,58.6463,9100.0
2011-03-25 10:25:00,66.36,66.49,66.36,66.45,10300.0,58.6463,58.7612,58.6463,58.7259,10300.0
2011-03-25 10:30:00,66.45,66.64,66.45,66.62,13200.0,58.7259,58.8938,58.7259,58.8761,13200.0
2011-03-25 10:35:00,66.6,66.69,66.58,66.69,19000.0,58.8584,58.938,58.8408,58.938,19000.0
2011-03-25 10:40:00,66.69,66.78,66.68,66.73,13200.0,58.938,59.0175,58.9291,58.9733,13200.0
2011-03-25 10:45:00,66.75,66.92,66.72,66.9,22600.0,58.991,59.1413,58.9645,59.1236,22600.0
2011-03-25 10:50:00,66.9,67.07,66.87,67.07,23800.0,59.1236,59.2738,59.0971,59.2738,23800.0
2011-03-25 10:55:00,67.08,67.13,67.04,67.08,12100.0,59.2827,59.3268,59.2473,59.2827,12100.0
2011-03-25 11:00:00,67.1,67.11,66.99,67.04,8400.0,59.3003,59.3092,59.2031,59.2473,8400.0
2011-03-25 11:05:00,67.06,67.1,67.03,67.07,5300.0,59.265,59.3003,59.2385,59.2738,5300.0
2011-03-25 11:10:00,67.06,67.07,67.01,67.03,9300.0,59.265,59.2738,59.2208,59.2385,9300.0
2011-03-25 11:15:00,67.03,67.04,67.0,67.03,12100.0,59.2385,59.2473,59.212,59.2385,12100.0
2011-03-25 11:20:00,67.04,67.04,66.91,66.91,14300.0,59.2473,59.2473,59.1324,59.1324,14300.0
2011-03-25 11:25:00,66.88,66.88,66.79,66.84,7300.0,59.1059,59.1059,59.0264,59.0706,7300.0
2011-03-25 11:30:00,66.83,66.83,66.74,66.77,4800.0,59.0617,59.0617,58.9822,59.0087,4800.0
2011-03-25 11:35:00,66.75,66.78,66.65,66.69,9200.0,58.991,59.0175,58.9026,58.938,9200.0
2011-03-25 11:40:00,66.68,66.7,66.65,66.66,3600.0,58.9291,58.9468,58.9026,58.9115,3600.0
2011-03-25 11:45:00,66.69,66.81,66.67,66.78,11200.0,58.938,59.044,58.9203,59.0175,11200.0
2011-03-25 11:50:00,66.76,66.81,66.71,66.71,7400.0,58.9998,59.044,58.9557,58.9557,7400.0
2011-03-25 11:55:00,66.73,66.73,66.66,66.68,4300.0,58.9733,58.9733,58.9115,58.9291,4300.0
2011-03-25 12:00:00,66.71,66.74,66.7,66.7,2900.0,58.9557,58.9822,58.9468,58.9468,2900.0
2011-03-25 12:05:00,66.69,66.69,66.56,66.57,28300.0,58.938,58.938,58.8231,58.8319,28300.0
2011-03-25 12:10:00,66.56,66.57,66.52,66.52,4800.0,58.8231,58.8319,58.7877,58.7877,4800.0
2011-03-25 12:15:00,66.53,66.66,66.51,66.66,8400.0,58.7966,58.9115,58.7789,58.9115,8400.0
2011-03-25 12:20:00,66.63,66.7,66.62,66.65,3400.0,58.885,58.9468,58.8761,58.9026,3400.0
2011-03-25 12:25:00,66.65,66.67,66.63,66.67,6900.0,58.9026,58.9203,58.885,58.9203,6900.0
2011-03-25 12:30:00,66.67,66.68,66.62,66.62,4200.0,58.9203,58.9291,58.8761,58.8761,4200.0
2011-03-25 12:35:00,66.62,66.68,66.59,66.63,18500.0,58.8761,58.9291,58.8496,58.885,18500.0
2011-03-25 12:40:00,66.64,66.64,66.56,66.58,8600.0,58.8938,58.8938,58.8231,58.8408,8600.0
2011-03-25 12:45:00,66.58,66.62,66.57,66.57,2500.0,58.8408,58.8761,58.8319,58.8319,2500.0
2011-03-25 12:50:00,66.57,66.57,66.54,66.57,2500.0,58.8319,58.8319,58.8054,58.8319,2500.0
2011-03-25 12:55:00,66.56,66.56,66.45,66.45,6900.0,58.8231,58.8231,58.7259,58.7259,6900.0
2011-03-25 13:00:00,66.44,66.5,66.39,66.4,15500.0,58.717,58.7701,58.6729,58.6817,15500.0
2011-03-25 13:05:00,66.4,66.48,66.39,66.45,5000.0,58.6817,58.7524,58.6729,58.7259,5000.0
2011-03-25 13:10:00,66.45,66.48,66.42,66.42,13600.0,58.7259,58.7524,58.6994,58.6994,13600.0
2011-03-25 13:15:00,66.43,66.47,66.37,66.45,10000.0,58.7082,58.7436,58.6552,58.7259,10000.0
2011-03-25 13:20:00,66.46,66.48,66.42,66.45,9300.0,58.7347,58.7524,58.6994,58.7259,9300.0
2011-03-25 13:25:00,66.46,66.47,66.44,66.47,7000.0,58.7347,58.7436,58.717,58.7436,7000.0
2011-03-25 13:30:00,66.47,66.47,66.4,66.44,6700.0,58.7436,58.7436,58.6817,58.717,6700.0
2011-03-25 13:35:00,66.43,66.46,66.42,66.45,6000.0,58.7082,58.7347,58.6994,58.7259,6000.0
2011-03-25 13:40:00,66.45,66.46,66.38,66.38,7400.0,58.7259,58.7347,58.664,58.664,7400.0
2011-03-25 13:45:00,66.38,66.4,66.34,66.4,8600.0,58.664,58.6817,58.6287,58.6817,8600.0
2011-03-25 13:50:00,66.39,66.4,66.36,66.38,5400.0,58.6729,58.6817,58.6463,58.664,5400.0
2011-03-25 13:55:00,66.37,66.37,66.28,66.33,6400.0,58.6552,58.6552,58.5756,58.6198,6400.0
2011-03-25 14:00:00,66.31,66.39,66.31,66.37,6900.0,58.6022,58.6729,58.6022,58.6552,6900.0
2011-03-25 14:05:00,66.36,66.37,66.3,66.31,11900.0,58.6463,58.6552,58.5933,58.6022,11900.0
2011-03-25 14:10:00,66.31,66.35,66.31,66.34,8500.0,58.6022,58.6375,58.6022,58.6287,8500.0
2011-03-25 14:15:00,66.32,66.37,66.28,66.28,10300.0,58.611,58.6552,58.5756,58.5756,10300.0
2011-03-25 14:20:00,66.29,66.3,66.19,66.22,19900.0,58.5845,58.5933,58.4961,58.5226,19900.0
2011-03-25 14:25:00,66.21,66.22,66.18,66.18,10500.0,58.5138,58.5226,58.4873,58.4873,10500.0
2011-03-25 14:30:00,66.19,66.19,66.12,66.17,6500.0,58.4961,58.4961,58.4342,58.4784,6500.0
2011-03-25 14:35:00,66.18,66.19,66.17,66.18,8400.0,58.4873,58.4961,58.4784,58.4873,8400.0
2011-03-25 14:40:00,66.18,66.19,66.13,66.17,10900.0,58.4873,58.4961,58.4431,58.4784,10900.0
2011-03-25 14:45:00,66.17,66.2,66.16,66.16,10800.0,58.4784,58.5049,58.4696,58.4696,10800.0
2011-03-25 14:50:00,66.16,66.22,66.16,66.21,7900.0,58.4696,58.5226,58.4696,58.5138,7900.0
2011-03-25 14:55:00,66.2,66.22,66.19,66.22,7900.0,58.5049,58.5226,58.4961,58.5226,7900.0
2011-03-25 15:00:00,66.22,66.23,66.17,66.21,12000.0,58.5226,58.5315,58.4784,58.5138,12000.0
2011-03-25 15:05:00,66.22,66.22,66.13,66.16,12900.0,58.5226,58.5226,58.4431,58.4696,12900.0
2011-03-25 15:10:00,66.15,66.22,66.14,66.2,9100.0,58.4608,58.5226,58.4519,58.5049,9100.0
2011-03-25 15:15:00,66.19,66.23,66.19,66.23,8800.0,58.4961,58.5315,58.4961,58.5315,8800.0
2011-03-25 15:20:00,66.22,66.25,66.19,66.19,15300.0,58.5226,58.5491,58.4961,58.4961,15300.0
2011-03-25 15:25:00,66.18,66.18,66.11,66.14,19200.0,58.4873,58.4873,58.4254,58.4519,19200.0
2011-03-25 15:30:00,66.14,66.18,66.13,66.16,15900.0,58.4519,58.4873,58.4431,58.4696,15900.0
2011-03-25 15:35:00,66.16,66.19,66.13,66.19,13900.0,58.4696,58.4961,58.4431,58.4961,13900.0
2011-03-25 15:40:00,66.19,66.23,66.16,66.19,17400.0,58.4961,58.5315,58.4696,58.4961,17400.0
2011-03-25 15:45:00,66.18,66.18,66.01,66.08,31700.0,58.4873,58.4873,58.337,58.3989,31700.0
2011-03-25 15:50:00,66.08,66.09,66.05,66.05,17100.0,58.3989,58.4077,58.3724,58.3724,17100.0
2011-03-25 15:55:00,66.05,66.13,66.02,66.09,33200.0,58.3724,58.4431,58.3459,58.4077,33200.0
2011-03-28 09:30:00,66.29,66.4,66.0,66.0,23500.0,58.5845,58.6817,58.3282,58.3282,23500.0
2011-03-28 09:35:00,66.01,66.08,65.8,65.8,33400.0,58.337,58.3989,58.1514,58.1514,33400.0
2011-03-28 09:40:00,65.8,65.99,65.72,65.85,18800.0,58.1514,58.3194,58.0807,58.1956,18800.0
2011-03-28 09:45:00,65.86,66.01,65.83,65.9,11700.0,58.2045,58.337,58.178,58.2398,11700.0
2011-03-28 09:50:00,65.92,65.94,65.79,65.91,17500.0,58.2575,58.2752,58.1426,58.2487,17500.0
2011-03-28 09:55:00,65.91,65.96,65.78,65.81,17200.0,58.2487,58.2928,58.1338,58.1603,17200.0
2011-03-28 10:00:00,65.83,65.83,65.67,65.67,25500.0,58.178,58.178,58.0366,58.0366,25500.0
2011-03-28 10:05:00,65.67,65.67,65.53,65.56,24300.0,58.0366,58.0366,57.9128,57.9393,24300.0
2011-03-28 10:10:00,65.57,65.68,65.55,65.68,10200.0,57.9482,58.0454,57.9305,58.0454,10200.0
2011-03-28 10:15:00,65.73,66.04,65.7,66.04,23300.0,58.0896,58.3635,58.0631,58.3635,23300.0
2011-03-28 10:20:00,66.04,66.12,66.03,66.05,8500.0,58.3635,58.4342,58.3547,58.3724,8500.0
2011-03-28 10:25:00,66.02,66.13,65.98,66.09,12500.0,58.3459,58.4431,58.3105,58.4077,12500.0
2011-03-28 10:30:00,66.08,66.08,66.0,66.04,8600.0,58.3989,58.3989,58.3282,58.3635,8600.0
2011-03-28 10:35:00,66.02,66.17,66.02,66.06,8600.0,58.3459,58.4784,58.3459,58.3812,8600.0
2011-03-28 10:40:00,66.08,66.14,66.02,66.09,5600.0,58.3989,58.4519,58.3459,58.4077,5600.0
2011-03-28 10:45:00,66.09,66.11,66.07,66.09,4900.0,58.4077,58.4254,58.3901,58.4077,4900.0
2011-03-28 10:50:00,66.09,66.15,66.0,66.01,7600.0,58.4077,58.4608,58.3282,58.337,7600.0
2011-03-28 10:55:00,65.98,66.05,65.94,66.0,6100.0,58.3105,58.3724,58.2752,58.3282,6100.0
2011-03-28 11:00:00,65.97,65.98,65.87,65.87,8700.0,58.3017,58.3105,58.2133,58.2133,8700.0
2011-03-28 11:05:00,65.88,65.88,65.76,65.77,11700.0,58.2221,58.2221,58.1161,58.1249,11700.0
2011-03-28 11:10:00,65.77,65.79,65.72,65.79,11700.0,58.1249,58.1426,58.0807,58.1426,11700.0
2011-03-28 11:15:00,65.76,65.86,65.73,65.84,9400.0,58.1161,58.2045,58.0896,58.1868,9400.0
2011-03-28 11:20:00,65.85,65.91,65.81,65.82,5700.0,58.1956,58.2487,58.1603,58.1691,5700.0
2011-03-28 11:25:00,65.81,65.86,65.79,65.84,6800.0,58.1603,58.2045,58.1426,58.1868,6800.0
2011-03-28 11:30:00,65.84,65.94,65.79,65.92,5500.0,58.1868,58.2752,58.1426,58.2575,5500.0
2011-03-28 11:35:00,65.91,65.91,65.79,65.89,8600.0,58.2487,58.2487,58.1426,58.231,8600.0
2011-03-28 11:40:00,65.92,65.95,65.86,65.95,7600.0,58.2575,58.284,58.2045,58.284,7600.0
2011-03-28 11:45:00,65.93,65.94,65.86,65.94,5400.0,58.2663,58.2752,58.2045,58.2752,5400.0
2011-03-28 11:50:00,65.93,65.93,65.68,65.79,35400.0,58.2663,58.2663,58.0454,58.1426,35400.0
2011-03-28 11:55:00,65.8,65.8,65.73,65.77,7500.0,58.1514,58.1514,58.0896,58.1249,7500.0
2011-03-28 12:00:00,65.77,65.79,65.75,65.77,8600.0,58.1249,58.1426,58.1073,58.1249,8600.0
2011-03-28 12:05:00,65.76,65.78,65.74,65.75,11000.0,58.1161,58.1338,58.0984,58.1073,11000.0
2011-03-28 12:10:00,65.76,65.8,65.72,65.8,7700.0,58.1161,58.1514,58.0807,58.1514,7700.0
2011-03-28 12:15:00,65.81,65.85,65.8,65.82,7100.0,58.1603,58.1956,58.1514,58.1691,7100.0
2011-03-28 12:20:00,65.82,65.92,65.82,65.92,5600.0,58.1691,58.2575,58.1691,58.2575,5600.0
2011-03-28 12:25:00,65.91,65.95,65.86,65.87,7700.0,58.2487,58.284,58.2045,58.2133,7700.0
2011-03-28 12:30:00,65.87,65.97,65.87,65.97,4200.0,58.2133,58.3017,58.2133,58.3017,4200.0
2011-03-28 12:35:00,65.98,66.02,65.96,65.98,5500.0,58.3105,58.3459,58.2928,58.3105,5500.0
2011-03-28 12:40:00,65.97,65.98,65.94,65.96,4100.0,58.3017,58.3105,58.2752,58.2928,4100.0
2011-03-28 12:45:00,65.95,65.98,65.94,65.95,2500.0,58.284,58.3105,58.2752,58.284,2500.0
2011-03-28 12:50:00,65.94,65.99,65.89,65.99,4800.0,58.2752,58.3194,58.231,58.3194,4800.0
2011-03-28 12:55:00,66.0,66.0,65.96,65.99,4100.0,58.3282,58.3282,58.2928,58.3194,4100.0
2011-03-28 13:00:00,65.98,66.04,65.97,66.03,7300.0,58.3105,58.3635,58.3017,58.3547,7300.0
2011-03-28 13:05:00,66.03,66.03,65.95,65.95,4700.0,58.3547,58.3547,58.284,58.284,4700.0
2011-03-28 13:10:00,65.95,65.97,65.93,65.96,6000.0,58.284,58.3017,58.2663,58.2928,6000.0
2011-03-28 13:15:00,65.98,66.0,65.92,65.93,4500.0,58.3105,58.3282,58.2575,58.2663,4500.0
2011-03-28 13:20:00,65.94,65.94,65.89,65.94,3500.0,58.2752,58.2752,58.231,58.2752,3500.0
2011-03-28 13:25:00,65.94,65.94,65.87,65.9,3000.0,58.2752,58.2752,58.2133,58.2398,3000.0
2011-03-28 13:30:00,65.92,65.93,65.88,65.9,2000.0,58.2575,58.2663,58.2221,58.2398,2000.0
2011-03-28 13:35:00,65.88,65.93,65.88,65.93,3000.0,58.2221,58.2663,58.2221,58.2663,3000.0
2011-03-28 13:40:00,65.93,66.0,65.93,65.97,5000.0,58.2663,58.3282,58.2663,58.3017,5000.0
2011-03-28 13:45:00,65.98,65.99,65.95,65.95,3400.0,58.3105,58.3194,58.284,58.284,3400.0
2011-03-28 13:50:00,65.95,65.96,65.93,65.95,3600.0,58.284,58.2928,58.2663,58.284,3600.0
2011-03-28 13:55:00,65.94,66.01,65.94,66.0,4200.0,58.2752,58.337,58.2752,58.3282,4200.0
2011-03-28 14:00:00,66.0,66.0,65.97,65.97,3200.0,58.3282,58.3282,58.3017,58.3017,3200.0
2011-03-28 14:05:00,65.98,65.99,65.97,65.98,5800.0,58.3105,58.3194,58.3017,58.3105,5800.0
2011-03-28 14:10:00,65.98,65.99,65.94,65.95,6800.0,58.3105,58.3194,58.2752,58.284,6800.0
2011-03-28 14:15:00,65.94,66.0,65.89,66.0,30700.0,58.2752,58.3282,58.231,58.3282,30700.0
2011-03-28 14:20:00,65.99,66.03,65.97,66.03,3700.0,58.3194,58.3547,58.3017,58.3547,3700.0
2011-03-28 14:25:00,66.03,66.04,65.99,66.01,4900.0,58.3547,58.3635,58.3194,58.337,4900.0
2011-03-28 14:30:00,66.02,66.03,65.99,66.0,7000.0,58.3459,58.3547,58.3194,58.3282,7000.0
2011-03-28 14:35:00,66.0,66.05,65.99,66.05,24300.0,58.3282,58.3724,58.3194,58.3724,24300.0
2011-03-28 14:40:00,66.04,66.09,66.02,66.02,8900.0,58.3635,58.4077,58.3459,58.3459,8900.0
2011-03-28 14:45:00,66.0,66.06,65.99,66.03,11200.0,58.3282,58.3812,58.3194,58.3547,11200.0
2011-03-28 14:50:00,66.03,66.04,65.97,66.01,29400.0,58.3547,58.3635,58.3017,58.337,29400.0
2011-03-28 14:55:00,66.01,66.03,65.99,66.0,5500.0,58.337,58.3547,58.3194,58.3282,5500.0
2011-03-28 15:00:00,66.0,66.1,66.0,66.08,13900.0,58.3282,58.4166,58.3282,58.3989,13900.0
2011-03-28 15:05:00,66.07,66.13,66.07,66.13,36100.0,58.3901,58.4431,58.3901,58.4431,36100.0
2011-03-28 15:10:00,66.14,66.15,66.1,66.13,11400.0,58.4519,58.4608,58.4166,58.4431,11400.0
2011-03-28 15:15:00,66.11,66.15,66.11,66.15,5300.0,58.4254,58.4608,58.4254,58.4608,5300.0
2011-03-28 15:20:00,66.14,66.19,66.13,66.17,19300.0,58.4519,58.4961,58.4431,58.4784,19300.0
2011-03-28 15:25:00,66.16,66.26,66.16,66.22,18900.0,58.4696,58.558,58.4696,58.5226,18900.0
2011-03-28 15:30:00,66.23,66.28,66.21,66.27,16300.0,58.5315,58.5756,58.5138,58.5668,16300.0
2011-03-28 15:35:00,66.27,66.31,66.25,66.29,18900.0,58.5668,58.6022,58.5491,58.5845,18900.0
2011-03-28 15:40:00,66.29,66.3,66.13,66.18,33900.0,58.5845,58.5933,58.4431,58.4873,33900.0
2011-03-28 15:45:00,66.17,66.17,66.07,66.14,46500.0,58.4784,58.4784,58.3901,58.4519,46500.0
2011-03-28 15:50:00,66.13,66.2,66.12,66.17,35000.0,58.4431,58.5049,58.4342,58.4784,35000.0
2011-03-28 15:55:00,66.15,66.16,66.08,66.09,61900.0,58.4608,58.4696,58.3989,58.4077,61900.0
2011-03-29 09:30:00,66.1,66.5,65.99,66.42,24100.0,58.4166,58.7701,58.3194,58.6994,24100.0
2011-03-29 09:35:00,66.41,66.49,66.23,66.37,22700.0,58.6905,58.7612,58.5315,58.6552,22700.0
2011-03-29 09:40:00,66.39,66.47,66.21,66.31,19800.0,58.6729,58.7436,58.5138,58.6022,19800.0
2011-03-29 09:45:00,66.3,66.34,65.95,65.95,27200.0,58.5933,58.6287,58.284,58.284,27200.0
2011-03-29 09:50:00,65.97,66.11,65.95,65.95,15500.0,58.3017,58.4254,58.284,58.284,15500.0
2011-03-29 09:55:00,65.9,65.95,65.86,65.9,11100.0,58.2398,58.284,58.2045,58.2398,11100.0
2011-03-29 10:00:00,65.86,66.0,65.8,65.96,21600.0,58.2045,58.3282,58.1514,58.2928,21600.0
2011-03-29 10:05:00,65.96,66.1,65.95,66.1,9200.0,58.2928,58.4166,58.284,58.4166,9200.0
2011-03-29 10:10:00,66.14,66.2,66.04,66.1,7900.0,58.4519,58.5049,58.3635,58.4166,7900.0
2011-03-29 10:15:00,66.11,66.22,66.09,66.19,7800.0,58.4254,58.5226,58.4077,58.4961,7800.0
2011-03-29 10:20:00,66.21,66.22,66.1,66.1,3000.0,58.5138,58.5226,58.4166,58.4166,3000.0
2011-03-29 10:25:00,66.11,66.2,66.11,66.16,2200.0,58.4254,58.5049,58.4254,58.4696,2200.0
2011-03-29 10:30:00,66.14,66.2,66.14,66.19,2300.0,58.4519,58.5049,58.4519,58.4961,2300.0
2011-03-29 10:35:00,66.17,66.17,66.08,66.14,6300.0,58.4784,58.4784,58.3989,58.4519,6300.0
2011-03-29 10:40:00,66.13,66.18,66.06,66.13,5300.0,58.4431,58.4873,58.3812,58.4431,5300.0
2011-03-29 10:45:00,66.13,66.17,66.11,66.12,5900.0,58.4431,58.4784,58.4254,58.4342,5900.0
2011-03-29 10:50:00,66.15,66.2,66.08,66.08,6800.0,58.4608,58.5049,58.3989,58.3989,6800.0
2011-03-29 10:55:00,66.11,66.2,66.1,66.15,8100.0,58.4254,58.5049,58.4166,58.4608,8100.0
2011-03-29 11:00:00,66.17,66.2,66.14,66.2,7900.0,58.4784,58.5049,58.4519,58.5049,7900.0
2011-03-29 11:05:00,66.2,66.25,66.15,66.24,18500.0,58.5049,58.5491,58.4608,58.5403,18500.0
2011-03-29 11:10:00,66.24,66.36,66.22,66.32,15000.0,58.5403,58.6463,58.5226,58.611,15000.0
2011-03-29 11:15:00,66.33,66.36,66.32,66.34,2300.0,58.6198,58.6463,58.611,58.6287,2300.0
2011-03-29 11:20:00,66.35,66.4,66.34,66.35,4100.0,58.6375,58.6817,58.6287,58.6375,4100.0
2011-03-29 11:25:00,66.36,66.46,66.35,66.39,2400.0,58.6463,58.7347,58.6375,58.6729,2400.0
2011-03-29 11:30:00,66.39,66.47,66.38,66.38,6500.0,58.6729,58.7436,58.664,58.664,6500.0
2011-03-29 11:35:00,66.4,66.43,66.31,66.32,5700.0,58.6817,58.7082,58.6022,58.611,5700.0
2011-03-29 11:40:00,66.32,66.38,66.28,66.38,4000.0,58.611,58.664,58.5756,58.664,4000.0
2011-03-29 11:45:00,66.37,66.44,66.35,66.43,5600.0,58.6552,58.717,58.6375,58.7082,5600.0
2011-03-29 11:50:00,66.43,66.45,66.4,66.45,3400.0,58.7082,58.7259,58.6817,58.7259,3400.0
2011-03-29 11:55:00,66.45,66.5,66.45,66.49,3600.0,58.7259,58.7701,58.7259,58.7612,3600.0
2011-03-29 12:00:00,66.49,66.5,66.43,66.5,3600.0,58.7612,58.7701,58.7082,58.7701,3600.0
2011-03-29 12:05:00,66.48,66.55,66.47,66.49,7000.0,58.7524,58.8143,58.7436,58.7612,7000.0
2011-03-29 12:10:00,66.49,66.52,66.46,66.46,4100.0,58.7612,58.7877,58.7347,58.7347,4100.0
2011-03-29 12:15:00,66.47,66.53,66.46,66.53,4600.0,58.7436,58.7966,58.7347,58.7966,4600.0
2011-03-29 12:20:00,66.52,66.53,66.46,66.51,19900.0,58.7877,58.7966,58.7347,58.7789,19900.0
2011-03-29 12:25:00,66.5,66.57,66.5,66.5,9300.0,58.7701,58.8319,58.7701,58.7701,9300.0
2011-03-29 12:30:00,66.5,66.54,66.47,66.51,6400.0,58.7701,58.8054,58.7436,58.7789,6400.0
2011-03-29 12:35:00,66.5,66.52,66.49,66.5,1200.0,58.7701,58.7877,58.7612,58.7701,1200.0
2011-03-29 12:40:00,66.52,66.53,66.47,66.48,1900.0,58.7877,58.7966,58.7436,58.7524,1900.0
2011-03-29 12:45:00,66.49,66.55,66.47,66.54,2700.0,58.7612,58.8143,58.7436,58.8054,2700.0
2011-03-29 12:50:00,66.54,66.54,66.5,66.53,3600.0,58.8054,58.8054,58.7701,58.7966,3600.0
2011-03-29 12:55:00,66.53,66.56,66.5,66.51,5300.0,58.7966,58.8231,58.7701,58.7789,5300.0
2011-03-29 13:00:00,66.52,66.54,66.48,66.48,2300.0,58.7877,58.8054,58.7524,58.7524,2300.0
2011-03-29 13:05:00,66.48,66.52,66.47,66.47,1600.0,58.7524,58.7877,58.7436,58.7436,1600.0
2011-03-29 13:10:00,66.47,66.48,66.41,66.41,3000.0,58.7436,58.7524,58.6905,58.6905,3000.0
2011-03-29 13:15:00,66.4,66.43,66.34,66.39,2800.0,58.6817,58.7082,58.6287,58.6729,2800.0
2011-03-29 13:20:00,66.39,66.45,66.38,66.4,3000.0,58.6729,58.7259,58.664,58.6817,3000.0
2011-03-29 13:25:00,66.38,66.4,66.36,66.39,3300.0,58.664,58.6817,58.6463,58.6729,3300.0
2011-03-29 13:30:00,66.39,66.41,66.36,66.38,4600.0,58.6729,58.6905,58.6463,58.664,4600.0
2011-03-29 13:35:00,66.36,66.37,66.33,66.37,3800.0,58.6463,58.6552,58.6198,58.6552,3800.0
2011-03-29 13:40:00,66.37,66.37,66.3,66.34,4900.0,58.6552,58.6552,58.5933,58.6287,4900.0
2011-03-29 13:45:00,66.34,66.35,66.33,66.33,18100.0,58.6287,58.6375,58.6198,58.6198,18100.0
2011-03-29 13:50:00,66.33,66.39,66.3,66.38,5300.0,58.6198,58.6729,58.5933,58.664,5300.0
2011-03-29 13:55:00,66.37,66.37,66.29,66.31,5200.0,58.6552,58.6552,58.5845,58.6022,5200.0
2011-03-29 14:00:00,66.32,66.49,66.32,66.44,15600.0,58.611,58.7612,58.611,58.717,15600.0
2011-03-29 14:05:00,66.42,66.48,66.41,66.48,5400.0,58.6994,58.7524,58.6905,58.7524,5400.0
2011-03-29 14:10:00,66.48,66.48,66.42,66.44,2100.0,58.7524,58.7524,58.6994,58.717,2100.0
2011-03-29 14:15:00,66.45,66.51,66.45,66.51,5100.0,58.7259,58.7789,58.7259,58.7789,5100.0
2011-03-29 14:20:00,66.51,66.53,66.48,66.49,3200.0,58.7789,58.7966,58.7524,58.7612,3200.0
2011-03-29 14:25:00,66.49,66.5,66.47,66.49,2300.0,58.7612,58.7701,58.7436,58.7612,2300.0
2011-03-29 14:30:00,66.5,66.52,66.48,66.5,2100.0,58.7701,58.7877,58.7524,58.7701,2100.0
2011-03-29 14:35:00,66.5,66.56,66.5,66.51,2900.0,58.7701,58.8231,58.7701,58.7789,2900.0
2011-03-29 14:40:00,66.52,66.58,66.52,66.57,3500.0,58.7877,58.8408,58.7877,58.8319,3500.0
2011-03-29 14:45:00,66.57,66.61,66.56,66.59,2500.0,58.8319,58.8673,58.8231,58.8496,2500.0
2011-03-29 14:50:00,66.58,66.6,66.57,66.6,4000.0,58.8408,58.8584,58.8319,58.8584,4000.0
2011-03-29 14:55:00,66.59,66.63,66.55,66.63,16800.0,58.8496,58.885,58.8143,58.885,16800.0
2011-03-29 15:00:00,66.62,66.64,66.6,66.64,5100.0,58.8761,58.8938,58.8584,58.8938,5100.0
2011-03-29 15:05:00,66.64,66.67,66.58,66.63,12600.0,58.8938,58.9203,58.8408,58.885,12600.0
2011-03-29 15:10:00,66.61,66.65,66.6,66.65,3100.0,58.8673,58.9026,58.8584,58.9026,3100.0
2011-03-29 15:15:00,66.64,66.66,66.62,66.63,7100.0,58.8938,58.9115,58.8761,58.885,7100.0
2011-03-29 15:20:00,66.64,66.67,66.63,66.66,8400.0,58.8938,58.9203,58.885,58.9115,8400.0
2011-03-29 15:25:00,66.66,66.7,66.64,66.67,6100.0,58.9115,58.9468,58.8938,58.9203,6100.0
2011-03-29 15:30:00,66.67,66.69,66.59,66.62,9800.0,58.9203,58.938,58.8496,58.8761,9800.0
2011-03-29 15:35:00,66.6,66.65,66.58,66.6,4200.0,58.8584,58.9026,58.8408,58.8584,4200.0
2011-03-29 15:40:00,66.6,66.64,66.57,66.62,9500.0,58.8584,58.8938,58.8319,58.8761,9500.0
2011-03-29 15:45:00,66.62,66.7,66.62,66.67,23200.0,58.8761,58.9468,58.8761,58.9203,23200.0
2011-03-29 15:50:00,66.67,66.72,66.66,66.71,16200.0,58.9203,58.9645,58.9115,58.9557,16200.0
2011-03-29 15:55:00,66.72,66.75,66.65,66.72,33000.0,58.9645,58.991,58.9026,58.9645,33000.0
2011-03-30 09:30:00,67.09,67.15,66.97,67.14,15200.0,59.2915,59.3445,59.1854,59.3357,15200.0
2011-03-30 09:35:00,67.15,67.47,67.15,67.43,16700.0,59.3445,59.6273,59.3445,59.592,16700.0
2011-03-30 09:40:00,67.41,67.48,67.36,67.37,12700.0,59.5743,59.6362,59.5301,59.5389,12700.0
2011-03-30 09:45:00,67.34,67.43,67.25,67.43,11200.0,59.5124,59.592,59.4329,59.592,11200.0
2011-03-30 09:50:00,67.43,67.5,67.39,67.49,17100.0,59.592,59.6538,59.5566,59.645,17100.0
2011-03-30 09:55:00,67.47,67.64,67.45,67.64,22500.0,59.6273,59.7776,59.6096,59.7776,22500.0
2011-03-30 10:00:00,67.66,67.74,67.61,67.7,16600.0,59.7952,59.8659,59.751,59.8306,16600.0
2011-03-30 10:05:00,67.7,67.77,67.65,67.69,37100.0,59.8306,59.8924,59.7864,59.8217,37100.0
2011-03-30 10:10:00,67.7,67.79,67.67,67.74,51800.0,59.8306,59.9101,59.8041,59.8659,51800.0
2011-03-30 10:15:00,67.75,67.86,67.72,67.82,36500.0,59.8748,59.972,59.8483,59.9366,36500.0
2011-03-30 10:20:00,67.82,67.89,67.81,67.84,10900.0,59.9366,59.9985,59.9278,59.9543,10900.0
2011-03-30 10:25:00,67.84,67.85,67.67,67.72,35600.0,59.9543,59.9631,59.8041,59.8483,35600.0
2011-03-30 10:30:00,67.71,67.88,67.7,67.87,11300.0,59.8394,59.9897,59.8306,59.9808,11300.0
2011-03-30 10:35:00,67.87,67.89,67.7,67.71,20600.0,59.9808,59.9985,59.8306,59.8394,20600.0
2011-03-30 10:40:00,67.7,67.88,67.7,67.88,16700.0,59.8306,59.9897,59.8306,59.9897,16700.0
2011-03-30 10:45:00,67.86,67.9,67.82,67.87,11600.0,59.972,60.0073,59.9366,59.9808,11600.0
2011-03-30 10:50:00,67.85,67.86,67.77,67.79,17300.0,59.9631,59.972,59.8924,59.9101,17300.0
2011-03-30 10:55:00,67.8,67.88,67.79,67.85,6800.0,59.919,59.9897,59.9101,59.9631,6800.0
2011-03-30 11:00:00,67.86,67.89,67.76,67.78,8800.0,59.972,59.9985,59.8836,59.9013,8800.0
2011-03-30 11:05:00,67.8,67.8,67.71,67.76,14900.0,59.919,59.919,59.8394,59.8836,14900.0
2011-03-30 11:10:00,67.78,67.83,67.72,67.83,5000.0,59.9013,59.9455,59.8483,59.9455,5000.0
2011-03-30 11:15:00,67.84,67.9,67.84,67.89,6100.0,59.9543,60.0073,59.9543,59.9985,6100.0
2011-03-30 11:20:00,67.89,68.0,67.88,67.97,13200.0,59.9985,60.0957,59.9897,60.0692,13200.0
2011-03-30 11:25:00,67.97,68.0,67.95,67.95,11100.0,60.0692,60.0957,60.0515,60.0515,11100.0
2011-03-30 11:30:00,67.95,67.97,67.9,67.91,7200.0,60.0515,60.0692,60.0073,60.0162,7200.0
2011-03-30 11:35:00,67.91,67.94,67.9,67.91,2100.0,60.0162,60.0427,60.0073,60.0162,2100.0
2011-03-30 11:40:00,67.91,67.97,67.91,67.95,4300.0,60.0162,60.0692,60.0162,60.0515,4300.0
2011-03-30 11:45:00,67.93,67.97,67.91,67.91,1900.0,60.0338,60.0692,60.0162,60.0162,1900.0
2011-03-30 11:50:00,67.92,67.93,67.82,67.84,6800.0,60.025,60.0338,59.9366,59.9543,6800.0
2011-03-30 11:55:00,67.8,68.0,67.78,67.97,15300.0,59.919,60.0957,59.9013,60.0692,15300.0
2011-03-30 12:00:00,67.97,68.09,67.97,68.06,20600.0,60.0692,60.1753,60.0692,60.1487,20600.0
2011-03-30 12:05:00,68.06,68.26,68.04,68.13,28400.0,60.1487,60.3255,60.1311,60.2106,28400.0
2011-03-30 12:10:00,68.13,68.21,68.09,68.19,8300.0,60.2106,60.2813,60.1753,60.2636,8300.0
2011-03-30 12:15:00,68.15,68.35,68.15,68.24,13800.0,60.2283,60.405,60.2283,60.3078,13800.0
2011-03-30 12:20:00,68.19,68.27,68.11,68.27,4300.0,60.2636,60.3343,60.1929,60.3343,4300.0
2011-03-30 12:25:00,68.26,68.27,68.06,68.07,15200.0,60.3255,60.3343,60.1487,60.1576,15200.0
2011-03-30 12:30:00,68.07,68.14,68.06,68.07,16200.0,60.1576,60.2194,60.1487,60.1576,16200.0
2011-03-30 12:35:00,68.08,68.11,68.06,68.1,10600.0,60.1664,60.1929,60.1487,60.1841,10600.0
2011-03-30 12:40:00,68.1,68.12,68.0,68.05,19100.0,60.1841,60.2018,60.0957,60.1399,19100.0
2011-03-30 12:45:00,68.07,68.13,68.05,68.11,11900.0,60.1576,60.2106,60.1399,60.1929,11900.0
2011-03-30 12:50:00,68.07,68.14,68.06,68.1,6400.0,60.1576,60.2194,60.1487,60.1841,6400.0
2011-03-30 12:55:00,68.08,68.28,68.08,68.21,21500.0,60.1664,60.3432,60.1664,60.2813,21500.0
2011-03-30 13:00:00,68.19,68.21,68.14,68.18,3900.0,60.2636,60.2813,60.2194,60.2548,3900.0
2011-03-30 13:05:00,68.18,68.28,68.17,68.25,4400.0,60.2548,60.3432,60.246,60.3167,4400.0
2011-03-30 13:10:00,68.22,68.23,68.14,68.15,2600.0,60.2901,60.299,60.2194,60.2283,2600.0
2011-03-30 13:15:00,68.15,68.15,68.06,68.09,9600.0,60.2283,60.2283,60.1487,60.1753,9600.0
2011-03-30 13:20:00,68.09,68.18,68.09,68.18,10200.0,60.1753,60.2548,60.1753,60.2548,10200.0
2011-03-30 13:25:00,68.18,68.22,68.16,68.22,5900.0,60.2548,60.2901,60.2371,60.2901,5900.0
2011-03-30 13:30:00,68.23,68.23,68.18,68.19,16100.0,60.299,60.299,60.2548,60.2636,16100.0
2011-03-30 13:35:00,68.21,68.23,68.19,68.21,12000.0,60.2813,60.299,60.2636,60.2813,12000.0
2011-03-30 13:40:00,68.2,68.23,68.18,68.2,5100.0,60.2725,60.299,60.2548,60.2725,5100.0
2011-03-30 13:45:00,68.21,68.24,68.18,68.2,10300.0,60.2813,60.3078,60.2548,60.2725,10300.0
2011-03-30 13:50:00,68.21,68.23,68.19,68.22,10200.0,60.2813,60.299,60.2636,60.2901,10200.0
2011-03-30 13:55:00,68.21,68.22,68.18,68.2,11800.0,60.2813,60.2901,60.2548,60.2725,11800.0
2011-03-30 14:00:00,68.2,68.24,68.2,68.21,20200.0,60.2725,60.3078,60.2725,60.2813,20200.0
2011-03-30 14:05:00,68.2,68.2,68.1,68.16,23300.0,60.2725,60.2725,60.1841,60.2371,23300.0
2011-03-30 14:10:00,68.18,68.21,68.15,68.17,11500.0,60.2548,60.2813,60.2283,60.246,11500.0
2011-03-30 14:15:00,68.17,68.2,68.15,68.19,5500.0,60.246,60.2725,60.2283,60.2636,5500.0
2011-03-30 14:20:00,68.17,68.25,68.17,68.19,12800.0,60.246,60.3167,60.246,60.2636,12800.0
2011-03-30 14:25:00,68.19,68.26,68.18,68.26,12000.0,60.2636,60.3255,60.2548,60.3255,12000.0
2011-03-30 14:30:00,68.27,68.44,68.27,68.43,36000.0,60.3343,60.4846,60.3343,60.4757,36000.0
2011-03-30 14:35:00,68.44,68.44,68.38,68.41,11400.0,60.4846,60.4846,60.4315,60.4581,11400.0
2011-03-30 14:40:00,68.41,68.6,68.4,68.59,39300.0,60.4581,60.626,60.4492,60.6171,39300.0
2011-03-30 14:45:00,68.59,68.66,68.57,68.64,21800.0,60.6171,60.679,60.5995,60.6613,21800.0
2011-03-30 14:50:00,68.65,68.68,68.59,68.61,34300.0,60.6702,60.6967,60.6171,60.6348,34300.0
2011-03-30 14:55:00,68.59,68.63,68.58,68.61,21600.0,60.6171,60.6525,60.6083,60.6348,21600.0
2011-03-30 15:00:00,68.62,68.73,68.61,68.72,44600.0,60.6436,60.7409,60.6348,60.732,44600.0
2011-03-30 15:05:00,68.73,68.75,68.7,68.7,31900.0,60.7409,60.7585,60.7143,60.7143,31900.0
2011-03-30 15:10:00,68.7,68.73,68.7,68.7,22300.0,60.7143,60.7409,60.7143,60.7143,22300.0
2011-03-30 15:15:00,68.7,68.71,68.67,68.68,26100.0,60.7143,60.7232,60.6878,60.6967,26100.0
2011-03-30 15:20:00,68.7,68.71,68.55,68.6,22400.0,60.7143,60.7232,60.5818,60.626,22400.0
2011-03-30 15:25:00,68.58,68.65,68.58,68.63,21000.0,60.6083,60.6702,60.6083,60.6525,21000.0
2011-03-30 15:30:00,68.63,68.75,68.63,68.74,42500.0,60.6525,60.7585,60.6525,60.7497,42500.0
2011-03-30 15:35:00,68.74,68.83,68.74,68.81,40800.0,60.7497,60.8292,60.7497,60.8116,40800.0
2011-03-30 15:40:00,68.81,68.82,68.78,68.81,47400.0,60.8116,60.8204,60.785,60.8116,47400.0
2011-03-30 15:45:00,68.82,68.82,68.64,68.65,45800.0,60.8204,60.8204,60.6613,60.6702,45800.0
2011-03-30 15:50:00,68.66,68.74,68.64,68.71,41500.0,60.679,60.7497,60.6613,60.7232,41500.0
2011-03-30 15:55:00,68.72,68.85,68.71,68.79,75000.0,60.732,60.8469,60.7232,60.7939,75000.0
2011-03-31 09:30:00,68.62,68.91,68.62,68.82,29500.0,60.6436,60.8999,60.6436,60.8204,29500.0
2011-03-31 09:35:00,68.83,68.89,68.71,68.85,43800.0,60.8292,60.8823,60.7232,60.8469,43800.0
2011-03-31 09:40:00,68.85,68.87,68.74,68.77,29100.0,60.8469,60.8646,60.7497,60.7762,29100.0
2011-03-31 09:45:00,68.77,68.78,68.5,68.72,35500.0,60.7762,60.785,60.5376,60.732,35500.0
2011-03-31 09:50:00,68.72,68.72,68.56,68.68,55900.0,60.732,60.732,60.5906,60.6967,55900.0
2011-03-31 09:55:00,68.68,68.78,68.55,68.59,32200.0,60.6967,60.785,60.5818,60.6171,32200.0
2011-03-31 10:00:00,68.56,68.71,68.46,68.51,49200.0,60.5906,60.7232,60.5022,60.5464,49200.0
2011-03-31 10:05:00,68.56,68.57,68.27,68.27,40900.0,60.5906,60.5995,60.3343,60.3343,40900.0
2011-03-31 10:10:00,68.25,68.28,68.17,68.23,34100.0,60.3167,60.3432,60.246,60.299,34100.0
2011-03-31 10:15:00,68.2,68.42,68.18,68.41,15100.0,60.2725,60.4669,60.2548,60.4581,15100.0
2011-03-31 10:20:00,68.4,68.5,68.07,68.29,70900.0,60.4492,60.5376,60.1576,60.352,70900.0
2011-03-31 10:25:00,68.28,68.5,68.28,68.35,15400.0,60.3432,60.5376,60.3432,60.405,15400.0
2011-03-31 10:30:00,68.38,68.54,68.36,68.54,12600.0,60.4315,60.5729,60.4139,60.5729,12600.0
2011-03-31 10:35:00,68.54,68.75,68.52,68.62,27200.0,60.5729,60.7585,60.5553,60.6436,27200.0
2011-03-31 10:40:00,68.65,68.8,68.64,68.8,14100.0,60.6702,60.8027,60.6613,60.8027,14100.0
2011-03-31 10:45:00,68.79,68.98,68.79,68.8,36000.0,60.7939,60.9618,60.7939,60.8027,36000.0
2011-03-31 10:50:00,68.78,68.79,68.6,68.6,13500.0,60.785,60.7939,60.626,60.626,13500.0
2011-03-31 10:55:00,68.58,68.65,68.52,68.63,8300.0,60.6083,60.6702,60.5553,60.6525,8300.0
2011-03-31 11:00:00,68.63,68.66,68.5,68.52,7400.0,60.6525,60.679,60.5376,60.5553,7400.0
2011-03-31 11:05:00,68.52,68.61,68.44,68.54,16000.0,60.5553,60.6348,60.4846,60.5729,16000.0
2011-03-31 11:10:00,68.58,68.66,68.54,68.62,10300.0,60.6083,60.679,60.5729,60.6436,10300.0
2011-03-31 11:15:00,68.61,68.74,68.61,68.72,11100.0,60.6348,60.7497,60.6348,60.732,11100.0
2011-03-31 11:20:00,68.75,68.77,68.63,68.68,14000.0,60.7585,60.7762,60.6525,60.6967,14000.0
2011-03-31 11:25:00,68.68,68.8,68.65,68.7,12400.0,60.6967,60.8027,60.6702,60.7143,12400.0
2011-03-31 11:30:00,68.69,68.77,68.65,68.74,29700.0,60.7055,60.7762,60.6702,60.7497,29700.0
2011-03-31 11:35:00,68.74,68.75,68.66,68.74,10300.0,60.7497,60.7585,60.679,60.7497,10300.0
2011-03-31 11:40:00,68.74,68.85,68.68,68.85,13000.0,60.7497,60.8469,60.6967,60.8469,13000.0
2011-03-31 11:45:00,68.82,68.97,68.82,68.89,20800.0,60.8204,60.953,60.8204,60.8823,20800.0
2011-03-31 11:50:00,68.9,68.93,68.84,68.87,9000.0,60.8911,60.9176,60.8381,60.8646,9000.0
2011-03-31 11:55:00,68.86,68.86,68.8,68.81,4300.0,60.8557,60.8557,60.8027,60.8116,4300.0
2011-03-31 12:00:00,68.82,69.03,68.81,69.03,37000.0,60.8204,61.006,60.8116,61.006,37000.0
2011-03-31 12:05:00,69.04,69.24,69.0,69.19,28100.0,61.0148,61.1916,60.9795,61.1474,28100.0
2011-03-31 12:10:00,69.19,69.19,69.0,69.01,7200.0,61.1474,61.1474,60.9795,60.9883,7200.0
2011-03-31 12:15:00,69.01,69.13,68.97,69.11,37700.0,60.9883,61.0944,60.953,61.0767,37700.0
2011-03-31 12:20:00,69.1,69.33,69.08,69.23,24100.0,61.0678,61.2711,61.0502,61.1827,24100.0
2011-03-31 12:25:00,69.25,69.28,69.22,69.26,12000.0,61.2004,61.2269,61.1739,61.2093,12000.0
2011-03-31 12:30:00,69.26,69.27,69.16,69.16,7700.0,61.2093,61.2181,61.1209,61.1209,7700.0
2011-03-31 12:35:00,69.16,69.25,69.1,69.23,13200.0,61.1209,61.2004,61.0678,61.1827,13200.0
2011-03-31 12:40:00,69.23,69.27,69.21,69.25,7400.0,61.1827,61.2181,61.1651,61.2004,7400.0
2011-03-31 12:45:00,69.25,69.27,69.15,69.24,10000.0,61.2004,61.2181,61.112,61.1916,10000.0
2011-03-31 12:50:00,69.25,69.28,69.25,69.28,9500.0,61.2004,61.2269,61.2004,61.2269,9500.0
2011-03-31 12:55:00,69.28,69.36,69.28,69.32,11000.0,61.2269,61.2976,61.2269,61.2623,11000.0
2011-03-31 13:00:00,69.3,69.31,69.25,69.26,8200.0,61.2446,61.2534,61.2004,61.2093,8200.0
2011-03-31 13:05:00,69.26,69.26,69.15,69.18,8300.0,61.2093,61.2093,61.112,61.1386,8300.0
2011-03-31 13:10:00,69.18,69.18,69.13,69.16,11300.0,61.1386,61.1386,61.0944,61.1209,11300.0
2011-03-31 13:15:00,69.16,69.26,69.15,69.24,31200.0,61.1209,61.2093,61.112,61.1916,31200.0
2011-03-31 13:20:00,69.24,69.24,69.12,69.2,10100.0,61.1916,61.1916,61.0855,61.1562,10100.0
2011-03-31 13:25:00,69.2,69.3,69.2,69.27,9100.0,61.1562,61.2446,61.1562,61.2181,9100.0
2011-03-31 13:30:00,69.3,69.31,69.24,69.27,10300.0,61.2446,61.2534,61.1916,61.2181,10300.0
2011-03-31 13:35:00,69.27,69.28,69.21,69.25,8200.0,61.2181,61.2269,61.1651,61.2004,8200.0
2011-03-31 13:40:00,69.25,69.36,69.25,69.33,8800.0,61.2004,61.2976,61.2004,61.2711,8800.0
2011-03-31 13:45:00,69.33,69.34,69.28,69.32,10600.0,61.2711,61.28,61.2269,61.2623,10600.0
2011-03-31 13:50:00,69.33,69.34,69.25,69.26,20900.0,61.2711,61.28,61.2004,61.2093,20900.0
2011-03-31 13:55:00,69.25,69.25,69.1,69.1,7800.0,61.2004,61.2004,61.0678,61.0678,7800.0
2011-03-31 14:00:00,69.1,69.19,69.08,69.15,9200.0,61.0678,61.1474,61.0502,61.112,9200.0
2011-03-31 14:05:00,69.14,69.14,69.07,69.12,6800.0,61.1032,61.1032,61.0413,61.0855,6800.0
2011-03-31 14:10:00,69.14,69.2,69.14,69.16,5800.0,61.1032,61.1562,61.1032,61.1209,5800.0
2011-03-31 14:15:00,69.16,69.16,69.11,69.13,14300.0,61.1209,61.1209,61.0767,61.0944,14300.0
2011-03-31 14:20:00,69.13,69.14,69.0,69.0,13700.0,61.0944,61.1032,60.9795,60.9795,13700.0
2011-03-31 14:25:00,69.0,69.0,68.92,68.97,9900.0,60.9795,60.9795,60.9088,60.953,9900.0
2011-03-31 14:30:00,68.96,68.97,68.92,68.93,10900.0,60.9441,60.953,60.9088,60.9176,10900.0
2011-03-31 14:35:00,68.92,69.02,68.87,69.01,14500.0,60.9088,60.9971,60.8646,60.9883,14500.0
2011-03-31 14:40:00,69.01,69.08,68.98,69.07,9000.0,60.9883,61.0502,60.9618,61.0413,9000.0
2011-03-31 14:45:00,69.07,69.11,69.04,69.1,14200.0,61.0413,61.0767,61.0148,61.0678,14200.0
2011-03-31 14:50:00,69.1,69.18,69.09,69.17,12600.0,61.0678,61.1386,61.059,61.1297,12600.0
2011-03-31 14:55:00,69.18,69.23,69.17,69.19,11000.0,61.1386,61.1827,61.1297,61.1474,11000.0
2011-03-31 15:00:00,69.19,69.2,69.1,69.11,24900.0,61.1474,61.1562,61.0678,61.0767,24900.0
2011-03-31 15:05:00,69.11,69.13,69.06,69.09,15900.0,61.0767,61.0944,61.0325,61.059,15900.0
2011-03-31 15:10:00,69.09,69.25,69.0,69.25,38800.0,61.059,61.2004,60.9795,61.2004,38800.0
2011-03-31 15:15:00,69.25,69.31,69.23,69.28,25400.0,61.2004,61.2534,61.1827,61.2269,25400.0
2011-03-31 15:20:00,69.28,69.37,69.28,69.35,18900.0,61.2269,61.3065,61.2269,61.2888,18900.0
2011-03-31 15:25:00,69.36,69.36,69.24,69.24,30900.0,61.2976,61.2976,61.1916,61.1916,30900.0
2011-03-31 15:30:00,69.25,69.6,69.25,69.56,74200.0,61.2004,61.5097,61.2004,61.4744,74200.0
2011-03-31 15:35:00,69.56,69.64,69.5,69.62,51700.0,61.4744,61.5451,61.4214,61.5274,51700.0
2011-03-31 15:40:00,69.63,69.83,69.61,69.79,73400.0,61.5362,61.713,61.5186,61.6776,73400.0
2011-03-31 15:45:00,69.8,69.8,69.6,69.64,78700.0,61.6865,61.6865,61.5097,61.5451,78700.0
2011-03-31 15:50:00,69.63,69.85,69.63,69.82,105000.0,61.5362,61.7307,61.5362,61.7042,105000.0
2011-03-31 15:55:00,69.82,70.0,69.8,70.0,194200.0,61.7042,61.8632,61.6865,61.8632,194200.0
2011-04-01 09:30:00,69.78,70.03,69.55,69.96,83300.0,61.6688,61.8897,61.4655,61.8279,83300.0
2011-04-01 09:35:00,69.96,70.08,69.9,69.96,45200.0,61.8279,61.9339,61.7749,61.8279,45200.0
2011-04-01 09:40:00,69.95,70.08,69.89,69.98,39300.0,61.819,61.9339,61.766,61.8456,39300.0
2011-04-01 09:45:00,70.0,70.05,69.95,69.97,21800.0,61.8632,61.9074,61.819,61.8367,21800.0
2011-04-01 09:50:00,69.97,70.05,69.86,69.99,24200.0,61.8367,61.9074,61.7395,61.8544,24200.0
2011-04-01 09:55:00,69.99,70.04,69.89,69.92,74700.0,61.8544,61.8986,61.766,61.7925,74700.0
2011-04-01 10:00:00,69.91,69.96,69.85,69.91,57100.0,61.7837,61.8279,61.7307,61.7837,57100.0
2011-04-01 10:05:00,69.91,69.94,69.85,69.91,61200.0,61.7837,61.8102,61.7307,61.7837,61200.0
2011-04-01 10:10:00,69.89,69.94,69.86,69.89,40100.0,61.766,61.8102,61.7395,61.766,40100.0
2011-04-01 10:15:00,69.89,69.91,69.79,69.83,35600.0,61.766,61.7837,61.6776,61.713,35600.0
2011-04-01 10:20:00,69.83,69.95,69.83,69.87,25800.0,61.713,61.819,61.713,61.7483,25800.0
2011-04-01 10:25:00,69.88,69.9,69.84,69.89,28600.0,61.7572,61.7749,61.7218,61.766,28600.0
2011-04-01 10:30:00,69.88,69.9,69.68,69.7,23200.0,61.7572,61.7749,61.5804,61.5981,23200.0
2011-04-01 10:35:00,69.68,69.68,69.53,69.53,23600.0,61.5804,61.5804,61.4479,61.4479,23600.0
2011-04-01 10:40:00,69.53,69.65,69.51,69.62,19100.0,61.4479,61.5539,61.4302,61.5274,19100.0
2011-04-01 10:45:00,69.62,69.67,69.6,69.6,12000.0,61.5274,61.5716,61.5097,61.5097,12000.0
2011-04-01 10:50:00,69.6,69.65,69.6,69.64,11000.0,61.5097,61.5539,61.5097,61.5451,11000.0
2011-04-01 10:55:00,69.64,69.85,69.64,69.85,14400.0,61.5451,61.7307,61.5451,61.7307,14400.0
2011-04-01 11:00:00,69.86,69.97,69.85,69.96,28300.0,61.7395,61.8367,61.7307,61.8279,28300.0
2011-04-01 11:05:00,69.98,70.0,69.86,69.88,20300.0,61.8456,61.8632,61.7395,61.7572,20300.0
2011-04-01 11:10:00,69.89,69.94,69.87,69.91,13100.0,61.766,61.8102,61.7483,61.7837,13100.0
2011-04-01 11:15:00,69.9,69.95,69.88,69.88,10200.0,61.7749,61.819,61.7572,61.7572,10200.0
2011-04-01 11:20:00,69.9,69.94,69.85,69.85,14200.0,61.7749,61.8102,61.7307,61.7307,14200.0
2011-04-01 11:25:00,69.83,69.84,69.75,69.78,6600.0,61.713,61.7218,61.6423,61.6688,6600.0
2011-04-01 11:30:00,69.78,69.93,69.78,69.93,8600.0,61.6688,61.8014,61.6688,61.8014,8600.0
2011-04-01 11:35:00,69.93,69.97,69.89,69.94,8900.0,61.8014,61.8367,61.766,61.8102,8900.0
2011-04-01 11:40:00,69.96,70.06,69.94,70.05,11100.0,61.8279,61.9163,61.8102,61.9074,11100.0
2011-04-01 11:45:00,70.03,70.12,70.0,70.11,10700.0,61.8897,61.9693,61.8632,61.9604,10700.0
2011-04-01 11:50:00,70.07,70.1,69.97,70.01,5200.0,61.9251,61.9516,61.8367,61.8721,5200.0
2011-04-01 11:55:00,70.01,70.05,69.95,70.03,6500.0,61.8721,61.9074,61.819,61.8897,6500.0
2011-04-01 12:00:00,70.02,70.13,70.02,70.13,7900.0,61.8809,61.9781,61.8809,61.9781,7900.0
2011-04-01 12:05:00,70.11,70.22,70.08,70.08,16200.0,61.9604,62.0577,61.9339,61.9339,16200.0
2011-04-01 12:10:00,70.09,70.09,69.97,70.02,12200.0,61.9428,61.9428,61.8367,61.8809,12200.0
2011-04-01 12:15:00,70.04,70.04,69.98,69.98,13100.0,61.8986,61.8986,61.8456,61.8456,13100.0
2011-04-01 12:20:00,69.99,70.13,69.98,70.11,37700.0,61.8544,61.9781,61.8456,61.9604,37700.0
2011-04-01 12:25:00,70.1,70.13,70.08,70.08,14700.0,61.9516,61.9781,61.9339,61.9339,14700.0
2011-04-01 12:30:00,70.08,70.11,70.07,70.07,6500.0,61.9339,61.9604,61.9251,61.9251,6500.0
2011-04-01 12:35:00,70.08,70.11,70.05,70.05,12800.0,61.9339,61.9604,61.9074,61.9074,12800.0
2011-04-01 12:40:00,70.06,70.1,70.06,70.08,6500.0,61.9163,61.9516,61.9163,61.9339,6500.0
2011-04-01 12:45:00,70.08,70.1,70.04,70.09,12200.0,61.9339,61.9516,61.8986,61.9428,12200.0
2011-04-01 12:50:00,70.09,70.2,70.09,70.19,40200.0,61.9428,62.04,61.9428,62.0311,40200.0
2011-04-01 12:55:00,70.19,70.33,70.19,70.33,11200.0,62.0311,62.1549,62.0311,62.1549,11200.0
2011-04-01 13:00:00,70.32,70.32,70.19,70.2,14700.0,62.146,62.146,62.0311,62.04,14700.0
2011-04-01 13:05:00,70.19,70.22,70.08,70.14,21000.0,62.0311,62.0577,61.9339,61.987,21000.0
2011-04-01 13:10:00,70.13,70.13,70.07,70.1,14500.0,61.9781,61.9781,61.9251,61.9516,14500.0
2011-04-01 13:15:00,70.11,70.12,70.07,70.1,12700.0,61.9604,61.9693,61.9251,61.9516,12700.0
2011-04-01 13:20:00,70.11,70.14,70.08,70.08,11300.0,61.9604,61.987,61.9339,61.9339,11300.0
2011-04-01 13:25:00,70.07,70.07,69.99,70.02,29800.0,61.9251,61.9251,61.8544,61.8809,29800.0
2011-04-01 13:30:00,70.01,70.14,70.01,70.08,27000.0,61.8721,61.987,61.8721,61.9339,27000.0
2011-04-01 13:35:00,70.08,70.16,70.05,70.16,12400.0,61.9339,62.0046,61.9074,62.0046,12400.0
2011-04-01 13:40:00,70.16,70.31,70.16,70.29,7100.0,62.0046,62.1372,62.0046,62.1195,7100.0
2011-04-01 13:45:00,70.28,70.28,70.23,70.25,6400.0,62.1107,62.1107,62.0665,62.0842,6400.0
2011-04-01 13:50:00,70.25,70.25,70.21,70.23,5100.0,62.0842,62.0842,62.0488,62.0665,5100.0
2011-04-01 13:55:00,70.23,70.24,70.21,70.24,7700.0,62.0665,62.0753,62.0488,62.0753,7700.0
2011-04-01 14:00:00,70.25,70.27,70.22,70.23,7000.0,62.0842,62.1018,62.0577,62.0665,7000.0
2011-04-01 14:05:00,70.24,70.31,70.23,70.27,9900.0,62.0753,62.1372,62.0665,62.1018,9900.0
2011-04-01 14:10:00,70.29,70.31,70.24,70.26,6700.0,62.1195,62.1372,62.0753,62.093,6700.0
2011-04-01 14:15:00,70.25,70.25,70.14,70.19,10000.0,62.0842,62.0842,61.987,62.0311,10000.0
2011-04-01 14:20:00,70.19,70.24,70.17,70.18,8900.0,62.0311,62.0753,62.0135,62.0223,8900.0
2011-04-01 14:25:00,70.17,70.19,70.14,70.14,9500.0,62.0135,62.0311,61.987,61.987,9500.0
2011-04-01 14:30:00,70.14,70.14,70.04,70.04,15200.0,61.987,61.987,61.8986,61.8986,15200.0
2011-04-01 14:35:00,70.05,70.15,70.04,70.12,16500.0,61.9074,61.9958,61.8986,61.9693,16500.0
2011-04-01 14:40:00,70.12,70.12,70.03,70.07,17500.0,61.9693,61.9693,61.8897,61.9251,17500.0
2011-04-01 14:45:00,70.08,70.15,70.05,70.12,24800.0,61.9339,61.9958,61.9074,61.9693,24800.0
2011-04-01 14:50:00,70.13,70.13,70.05,70.08,19700.0,61.9781,61.9781,61.9074,61.9339,19700.0
2011-04-01 14:55:00,70.09,70.15,70.08,70.12,11900.0,61.9428,61.9958,61.9339,61.9693,11900.0
2011-04-01 15:00:00,70.1,70.17,70.07,70.13,35400.0,61.9516,62.0135,61.9251,61.9781,35400.0
2011-04-01 15:05:00,70.15,70.15,70.07,70.09,22900.0,61.9958,61.9958,61.9251,61.9428,22900.0
2011-04-01 15:10:00,70.11,70.12,70.04,70.04,30400.0,61.9604,61.9693,61.8986,61.8986,30400.0
2011-04-01 15:15:00,70.05,70.08,70.0,70.0,24000.0,61.9074,61.9339,61.8632,61.8632,24000.0
2011-04-01 15:20:00,70.0,70.03,69.93,69.95,18600.0,61.8632,61.8897,61.8014,61.819,18600.0
2011-04-01 15:25:00,69.95,69.97,69.92,69.94,23000.0,61.819,61.8367,61.7925,61.8102,23000.0
2011-04-01 15:30:00,69.95,69.96,69.94,69.96,21900.0,61.819,61.8279,61.8102,61.8279,21900.0
2011-04-01 15:35:00,69.95,69.96,69.89,69.92,28600.0,61.819,61.8279,61.766,61.7925,28600.0
2011-04-01 15:40:00,69.93,70.01,69.89,70.0,30900.0,61.8014,61.8721,61.766,61.8632,30900.0
2011-04-01 15:45:00,70.01,70.05,69.94,69.94,27900.0,61.8721,61.9074,61.8102,61.8102,27900.0
2011-04-01 15:50:00,69.94,69.99,69.93,69.94,24100.0,61.8102,61.8544,61.8014,61.8102,24100.0
2011-04-01 15:55:00,69.94,69.99,69.93,69.98,62200.0,61.8102,61.8544,61.8014,61.8456,62200.0
2011-04-04 09:30:00,70.0,70.37,70.0,70.15,47700.0,61.8632,62.1902,61.8632,61.9958,47700.0
2011-04-04 09:35:00,70.12,70.18,70.02,70.12,23400.0,61.9693,62.0223,61.8809,61.9693,23400.0
2011-04-04 09:40:00,70.14,70.18,70.02,70.09,46700.0,61.987,62.0223,61.8809,61.9428,46700.0
2011-04-04 09:45:00,70.09,70.15,70.07,70.15,16800.0,61.9428,61.9958,61.9251,61.9958,16800.0
2011-04-04 09:50:00,70.13,70.15,69.96,69.99,16600.0,61.9781,61.9958,61.8279,61.8544,16600.0
2011-04-04 09:55:00,69.96,70.12,69.82,70.11,31700.0,61.8279,61.9693,61.7042,61.9604,31700.0
2011-04-04 10:00:00,70.12,70.15,69.99,70.05,14600.0,61.9693,61.9958,61.8544,61.9074,14600.0
2011-04-04 10:05:00,70.03,70.27,69.91,70.22,14600.0,61.8897,62.1018,61.7837,62.0577,14600.0
2011-04-04 10:10:00,70.23,70.47,70.2,70.47,12700.0,62.0665,62.2786,62.04,62.2786,12700.0
2011-04-04 10:15:00,70.44,70.67,70.44,70.65,14300.0,62.2521,62.4554,62.2521,62.4377,14300.0
2011-04-04 10:20:00,70.66,70.78,70.59,70.72,12500.0,62.4465,62.5526,62.3847,62.4995,12500.0
2011-04-04 10:25:00,70.72,70.79,70.5,70.5,7900.0,62.4995,62.5614,62.3051,62.3051,7900.0
2011-04-04 10:30:00,70.53,70.68,70.51,70.65,9200.0,62.3316,62.4642,62.314,62.4377,9200.0
2011-04-04 10:35:00,70.62,70.74,70.62,70.7,13000.0,62.4112,62.5172,62.4112,62.4819,13000.0
2011-04-04 10:40:00,70.71,70.81,70.69,70.79,7300.0,62.4907,62.5791,62.473,62.5614,7300.0
2011-04-04 10:45:00,70.79,70.79,70.67,70.76,8000.0,62.5614,62.5614,62.4554,62.5349,8000.0
2011-04-04 10:50:00,70.75,70.85,70.65,70.68,14000.0,62.5261,62.6144,62.4377,62.4642,14000.0
2011-04-04 10:55:00,70.68,70.68,70.59,70.62,10200.0,62.4642,62.4642,62.3847,62.4112,10200.0
2011-04-04 11:00:00,70.64,70.7,70.6,70.67,9700.0,62.4288,62.4819,62.3935,62.4554,9700.0
2011-04-04 11:05:00,70.61,70.61,70.52,70.54,7400.0,62.4023,62.4023,62.3228,62.3405,7400.0
2011-04-04 11:10:00,70.53,70.57,70.5,70.55,7300.0,62.3316,62.367,62.3051,62.3493,7300.0
2011-04-04 11:15:00,70.56,70.69,70.56,70.66,7200.0,62.3581,62.473,62.3581,62.4465,7200.0
2011-04-04 11:20:00,70.64,70.71,70.58,70.69,9900.0,62.4288,62.4907,62.3758,62.473,9900.0
2011-04-04 11:25:00,70.69,70.7,70.63,70.63,9100.0,62.473,62.4819,62.42,62.42,9100.0
2011-04-04 11:30:00,70.64,70.72,70.62,70.71,10100.0,62.4288,62.4995,62.4112,62.4907,10100.0
2011-04-04 11:35:00,70.69,70.78,70.68,70.78,7500.0,62.473,62.5526,62.4642,62.5526,7500.0
2011-04-04 11:40:00,70.75,70.77,70.66,70.7,13300.0,62.5261,62.5437,62.4465,62.4819,13300.0
2011-04-04 11:45:00,70.72,70.73,70.65,70.68,9000.0,62.4995,62.5084,62.4377,62.4642,9000.0
2011-04-04 11:50:00,70.65,70.74,70.65,70.71,11600.0,62.4377,62.5172,62.4377,62.4907,11600.0
2011-04-04 11:55:00,70.7,70.76,70.7,70.73,5800.0,62.4819,62.5349,62.4819,62.5084,5800.0
2011-04-04 12:00:00,70.71,70.74,70.69,70.74,8200.0,62.4907,62.5172,62.473,62.5172,8200.0
2011-04-04 12:05:00,70.71,70.72,70.64,70.64,7700.0,62.4907,62.4995,62.4288,62.4288,7700.0
2011-04-04 12:10:00,70.63,70.68,70.6,70.68,5400.0,62.42,62.4642,62.3935,62.4642,5400.0
2011-04-04 12:15:00,70.67,70.67,70.6,70.6,7600.0,62.4554,62.4554,62.3935,62.3935,7600.0
2011-04-04 12:20:00,70.63,70.73,70.63,70.66,9000.0,62.42,62.5084,62.42,62.4465,9000.0
2011-04-04 12:25:00,70.67,70.73,70.67,70.71,7000.0,62.4554,62.5084,62.4554,62.4907,7000.0
2011-04-04 12:30:00,70.72,70.76,70.64,70.66,10100.0,62.4995,62.5349,62.4288,62.4465,10100.0
2011-04-04 12:35:00,70.66,70.7,70.62,70.62,11600.0,62.4465,62.4819,62.4112,62.4112,11600.0
2011-04-04 12:40:00,70.63,70.67,70.55,70.6,36200.0,62.42,62.4554,62.3493,62.3935,36200.0
2011-04-04 12:45:00,70.58,70.62,70.56,70.6,10900.0,62.3758,62.4112,62.3581,62.3935,10900.0
2011-04-04 12:50:00,70.61,70.69,70.6,70.69,5900.0,62.4023,62.473,62.3935,62.473,5900.0
2011-04-04 12:55:00,70.73,70.87,70.73,70.83,7500.0,62.5084,62.6321,62.5084,62.5968,7500.0
2011-04-04 13:00:00,70.83,70.84,70.78,70.81,8200.0,62.5968,62.6056,62.5526,62.5791,8200.0
2011-04-04 13:05:00,70.81,70.81,70.78,70.8,6000.0,62.5791,62.5791,62.5526,62.5702,6000.0
2011-04-04 13:10:00,70.81,70.86,70.8,70.85,7800.0,62.5791,62.6233,62.5702,62.6144,7800.0
2011-04-04 13:15:00,70.84,70.96,70.84,70.96,6700.0,62.6056,62.7116,62.6056,62.7116,6700.0
2011-04-04 13:20:00,70.95,70.97,70.9,70.95,8500.0,62.7028,62.7205,62.6586,62.7028,8500.0
2011-04-04 13:25:00,70.95,71.04,70.95,70.98,8700.0,62.7028,62.7823,62.7028,62.7293,8700.0
2011-04-04 13:30:00,71.0,71.01,70.92,70.94,4700.0,62.747,62.7558,62.6763,62.694,4700.0
2011-04-04 13:35:00,70.93,70.93,70.82,70.84,10400.0,62.6851,62.6851,62.5879,62.6056,10400.0
2011-04-04 13:40:00,70.84,70.85,70.78,70.83,8000.0,62.6056,62.6144,62.5526,62.5968,8000.0
2011-04-04 13:45:00,70.84,70.86,70.79,70.79,6400.0,62.6056,62.6233,62.5614,62.5614,6400.0
2011-04-04 13:50:00,70.77,70.84,70.71,70.8,6400.0,62.5437,62.6056,62.4907,62.5702,6400.0
2011-04-04 13:55:00,70.8,70.85,70.79,70.85,6600.0,62.5702,62.6144,62.5614,62.6144,6600.0
2011-04-04 14:00:00,70.81,70.81,70.7,70.73,6100.0,62.5791,62.5791,62.4819,62.5084,6100.0
2011-04-04 14:05:00,70.73,70.83,70.73,70.74,8100.0,62.5084,62.5968,62.5084,62.5172,8100.0
2011-04-04 14:10:00,70.75,70.81,70.75,70.79,7100.0,62.5261,62.5791,62.5261,62.5614,7100.0
2011-04-04 14:15:00,70.8,70.83,70.77,70.79,4800.0,62.5702,62.5968,62.5437,62.5614,4800.0
2011-04-04 14:20:00,70.79,70.83,70.79,70.79,5800.0,62.5614,62.5968,62.5614,62.5614,5800.0
2011-04-04 14:25:00,70.8,70.87,70.79,70.86,31800.0,62.5702,62.6321,62.5614,62.6233,31800.0
2011-04-04 14:30:00,70.86,70.91,70.85,70.88,4000.0,62.6233,62.6675,62.6144,62.6409,4000.0
2011-04-04 14:35:00,70.87,70.91,70.85,70.89,6600.0,62.6321,62.6675,62.6144,62.6498,6600.0
2011-04-04 14:40:00,70.89,70.92,70.87,70.92,4000.0,62.6498,62.6763,62.6321,62.6763,4000.0
2011-04-04 14:45:00,70.9,70.91,70.88,70.88,7800.0,62.6586,62.6675,62.6409,62.6409,7800.0
2011-04-04 14:50:00,70.88,70.89,70.75,70.76,7900.0,62.6409,62.6498,62.5261,62.5349,7900.0
2011-04-04 14:55:00,70.75,70.86,70.75,70.8,52400.0,62.5261,62.6233,62.5261,62.5702,52400.0
2011-04-04 15:00:00,70.8,70.81,70.75,70.75,20700.0,62.5702,62.5791,62.5261,62.5261,20700.0
2011-04-04 15:05:00,70.76,70.79,70.75,70.79,5500.0,62.5349,62.5614,62.5261,62.5614,5500.0
2011-04-04 15:10:00,70.81,70.85,70.79,70.84,31700.0,62.5791,62.6144,62.5614,62.6056,31700.0
2011-04-04 15:15:00,70.82,70.93,70.82,70.87,20400.0,62.5879,62.6851,62.5879,62.6321,20400.0
2011-04-04 15:20:00,70.87,70.94,70.87,70.93,20600.0,62.6321,62.694,62.6321,62.6851,20600.0
2011-04-04 15:25:00,70.93,70.99,70.92,70.93,24400.0,62.6851,62.7382,62.6763,62.6851,24400.0
2011-04-04 15:30:00,70.94,70.94,70.77,70.77,14200.0,62.694,62.694,62.5437,62.5437,14200.0
2011-04-04 15:35:00,70.77,70.86,70.76,70.86,21700.0,62.5437,62.6233,62.5349,62.6233,21700.0
2011-04-04 15:40:00,70.86,70.93,70.86,70.92,21700.0,62.6233,62.6851,62.6233,62.6763,21700.0
2011-04-04 15:45:00,70.91,70.97,70.88,70.95,137900.0,62.6675,62.7205,62.6409,62.7028,137900.0
2011-04-04 15:50:00,70.95,71.01,70.95,70.97,443000.0,62.7028,62.7558,62.7028,62.7205,443000.0
2011-04-04 15:55:00,70.97,71.06,70.96,70.99,56800.0,62.7205,62.8,62.7116,62.7382,56800.0
2011-04-05 09:30:00,69.99,70.1,69.33,69.58,143700.0,61.8544,61.9516,61.2711,61.4921,143700.0
2011-04-05 09:35:00,69.59,69.8,69.39,69.71,81300.0,61.5009,61.6865,61.3241,61.6069,81300.0
2011-04-05 09:40:00,69.71,69.96,69.62,69.87,36700.0,61.6069,61.8279,61.5274,61.7483,36700.0
2011-04-05 09:45:00,69.87,70.23,69.8,70.02,60400.0,61.7483,62.0665,61.6865,61.8809,60400.0
2011-04-05 09:50:00,70.05,70.29,69.96,70.11,54600.0,61.9074,62.1195,61.8279,61.9604,54600.0
2011-04-05 09:55:00,70.16,70.4,70.12,70.3,37400.0,62.0046,62.2167,61.9693,62.1284,37400.0
2011-04-05 10:00:00,70.3,70.42,70.24,70.4,31500.0,62.1284,62.2344,62.0753,62.2167,31500.0
2011-04-05 10:05:00,70.39,70.4,70.28,70.38,20200.0,62.2079,62.2167,62.1107,62.1991,20200.0
2011-04-05 10:10:00,70.4,70.4,70.2,70.24,34700.0,62.2167,62.2167,62.04,62.0753,34700.0
2011-04-05 10:15:00,70.28,70.28,70.0,70.03,22300.0,62.1107,62.1107,61.8632,61.8897,22300.0
2011-04-05 10:20:00,70.03,70.36,69.97,70.35,29300.0,61.8897,62.1814,61.8367,62.1725,29300.0
2011-04-05 10:25:00,70.35,70.64,70.28,70.56,28200.0,62.1725,62.4288,62.1107,62.3581,28200.0
2011-04-05 10:30:00,70.54,70.76,70.53,70.7,41600.0,62.3405,62.5349,62.3316,62.4819,41600.0
2011-04-05 10:35:00,70.7,70.75,70.67,70.73,14000.0,62.4819,62.5261,62.4554,62.5084,14000.0
2011-04-05 10:40:00,70.73,70.75,70.65,70.68,7600.0,62.5084,62.5261,62.4377,62.4642,7600.0
2011-04-05 10:45:00,70.69,70.76,70.57,70.65,17900.0,62.473,62.5349,62.367,62.4377,17900.0
2011-04-05 10:50:00,70.64,70.73,70.59,70.62,15600.0,62.4288,62.5084,62.3847,62.4112,15600.0
2011-04-05 10:55:00,70.63,70.63,70.5,70.56,10700.0,62.42,62.42,62.3051,62.3581,10700.0
2011-04-05 11:00:00,70.59,70.73,70.56,70.71,21100.0,62.3847,62.5084,62.3581,62.4907,21100.0
2011-04-05 11:05:00,70.71,70.75,70.69,70.71,11400.0,62.4907,62.5261,62.473,62.4907,11400.0
2011-04-05 11:10:00,70.71,70.71,70.62,70.62,8200.0,62.4907,62.4907,62.4112,62.4112,8200.0
2011-04-05 11:15:00,70.64,70.64,70.55,70.59,7200.0,62.4288,62.4288,62.3493,62.3847,7200.0
2011-04-05 11:20:00,70.57,70.67,70.56,70.67,15100.0,62.367,62.4554,62.3581,62.4554,15100.0
2011-04-05 11:25:00,70.67,70.69,70.63,70.63,7600.0,62.4554,62.473,62.42,62.42,7600.0
2011-04-05 11:30:00,70.63,70.74,70.63,70.73,8700.0,62.42,62.5172,62.42,62.5084,8700.0
2011-04-05 11:35:00,70.75,70.79,70.71,70.78,5600.0,62.5261,62.5614,62.4907,62.5526,5600.0
2011-04-05 11:40:00,70.76,70.8,70.75,70.78,4000.0,62.5349,62.5702,62.5261,62.5526,4000.0
2011-04-05 11:45:00,70.78,70.79,70.75,70.77,4800.0,62.5526,62.5614,62.5261,62.5437,4800.0
2011-04-05 11:50:00,70.75,70.78,70.71,70.71,4000.0,62.5261,62.5526,62.4907,62.4907,4000.0
2011-04-05 11:55:00,70.73,70.84,70.68,70.81,11600.0,62.5084,62.6056,62.4642,62.5791,11600.0
2011-04-05 12:00:00,70.83,70.85,70.78,70.79,25700.0,62.5968,62.6144,62.5526,62.5614,25700.0
2011-04-05 12:05:00,70.79,70.79,70.71,70.71,6000.0,62.5614,62.5614,62.4907,62.4907,6000.0
2011-04-05 12:10:00,70.71,70.74,70.71,70.73,3400.0,62.4907,62.5172,62.4907,62.5084,3400.0
2011-04-05 12:15:00,70.73,70.76,70.71,70.73,4900.0,62.5084,62.5349,62.4907,62.5084,4900.0
2011-04-05 12:20:00,70.74,70.84,70.74,70.83,8100.0,62.5172,62.6056,62.5172,62.5968,8100.0
2011-04-05 12:25:00,70.83,70.96,70.8,70.96,13200.0,62.5968,62.7116,62.5702,62.7116,13200.0
2011-04-05 12:30:00,70.96,70.98,70.91,70.92,7500.0,62.7116,62.7293,62.6675,62.6763,7500.0
2011-04-05 12:35:00,70.91,70.96,70.9,70.96,5800.0,62.6675,62.7116,62.6586,62.7116,5800.0
2011-04-05 12:40:00,70.98,70.98,70.95,70.97,6800.0,62.7293,62.7293,62.7028,62.7205,6800.0
2011-04-05 12:45:00,70.97,71.08,70.93,70.98,20500.0,62.7205,62.8177,62.6851,62.7293,20500.0
2011-04-05 12:50:00,70.98,71.0,70.96,70.96,5300.0,62.7293,62.747,62.7116,62.7116,5300.0
2011-04-05 12:55:00,70.96,71.0,70.96,70.97,3400.0,62.7116,62.747,62.7116,62.7205,3400.0
2011-04-05 13:00:00,70.96,70.99,70.94,70.97,4500.0,62.7116,62.7382,62.694,62.7205,4500.0
2011-04-05 13:05:00,70.99,71.0,70.91,70.93,3700.0,62.7382,62.747,62.6675,62.6851,3700.0
2011-04-05 13:10:00,70.92,70.97,70.91,70.92,5300.0,62.6763,62.7205,62.6675,62.6763,5300.0
2011-04-05 13:15:00,70.92,70.92,70.84,70.86,4200.0,62.6763,62.6763,62.6056,62.6233,4200.0
2011-04-05 13:20:00,70.86,70.9,70.76,70.76,37400.0,62.6233,62.6586,62.5349,62.5349,37400.0
2011-04-05 13:25:00,70.74,70.78,70.68,70.69,21900.0,62.5172,62.5526,62.4642,62.473,21900.0
2011-04-05 13:30:00,70.7,70.77,70.67,70.7,10000.0,62.4819,62.5437,62.4554,62.4819,10000.0
2011-04-05 13:35:00,70.67,70.67,70.57,70.6,10700.0,62.4554,62.4554,62.367,62.3935,10700.0
2011-04-05 13:40:00,70.58,70.66,70.56,70.65,4300.0,62.3758,62.4465,62.3581,62.4377,4300.0
2011-04-05 13:45:00,70.65,70.65,70.57,70.62,8100.0,62.4377,62.4377,62.367,62.4112,8100.0
2011-04-05 13:50:00,70.61,70.62,70.54,70.61,7900.0,62.4023,62.4112,62.3405,62.4023,7900.0
2011-04-05 13:55:00,70.61,70.65,70.58,70.6,3700.0,62.4023,62.4377,62.3758,62.3935,3700.0
2011-04-05 14:00:00,70.6,70.61,70.51,70.52,10800.0,62.3935,62.4023,62.314,62.3228,10800.0
2011-04-05 14:05:00,70.52,70.58,70.5,70.55,12500.0,62.3228,62.3758,62.3051,62.3493,12500.0
2011-04-05 14:10:00,70.56,70.62,70.56,70.57,8600.0,62.3581,62.4112,62.3581,62.367,8600.0
2011-04-05 14:15:00,70.57,70.66,70.57,70.63,4800.0,62.367,62.4465,62.367,62.42,4800.0
2011-04-05 14:20:00,70.64,70.7,70.64,70.66,5600.0,62.4288,62.4819,62.4288,62.4465,5600.0
2011-04-05 14:25:00,70.66,70.68,70.61,70.61,7400.0,62.4465,62.4642,62.4023,62.4023,7400.0
2011-04-05 14:30:00,70.61,70.67,70.6,70.67,15100.0,62.4023,62.4554,62.3935,62.4554,15100.0
2011-04-05 14:35:00,70.66,70.76,70.64,70.72,30600.0,62.4465,62.5349,62.4288,62.4995,30600.0
2011-04-05 14:40:00,70.74,70.75,70.7,70.71,13900.0,62.5172,62.5261,62.4819,62.4907,13900.0
2011-04-05 14:45:00,70.72,70.75,70.7,70.7,30400.0,62.4995,62.5261,62.4819,62.4819,30400.0
2011-04-05 14:50:00,70.72,70.72,70.68,70.72,14000.0,62.4995,62.4995,62.4642,62.4995,14000.0
2011-04-05 14:55:00,70.72,70.78,70.62,70.75,13900.0,62.4995,62.5526,62.4112,62.5261,13900.0
2011-04-05 15:00:00,70.74,70.78,70.66,70.66,13300.0,62.5172,62.5526,62.4465,62.4465,13300.0
2011-04-05 15:05:00,70.68,70.69,70.59,70.59,15200.0,62.4642,62.473,62.3847,62.3847,15200.0
2011-04-05 15:10:00,70.6,70.67,70.59,70.65,18500.0,62.3935,62.4554,62.3847,62.4377,18500.0
2011-04-05 15:15:00,70.64,70.65,70.54,70.54,14000.0,62.4288,62.4377,62.3405,62.3405,14000.0
2011-04-05 15:20:00,70.55,70.58,70.5,70.51,16600.0,62.3493,62.3758,62.3051,62.314,16600.0
2011-04-05 15:25:00,70.52,70.55,70.5,70.53,16300.0,62.3228,62.3493,62.3051,62.3316,16300.0
2011-04-05 15:30:00,70.53,70.55,70.5,70.51,17100.0,62.3316,62.3493,62.3051,62.314,17100.0
2011-04-05 15:35:00,70.52,70.57,70.5,70.5,17800.0,62.3228,62.367,62.3051,62.3051,17800.0
2011-04-05 15:40:00,70.5,70.51,70.39,70.39,24400.0,62.3051,62.314,62.2079,62.2079,24400.0
2011-04-05 15:45:00,70.39,70.41,70.33,70.41,32100.0,62.2079,62.2256,62.1549,62.2256,32100.0
2011-04-05 15:50:00,70.41,70.44,70.32,70.4,29900.0,62.2256,62.2521,62.146,62.2167,29900.0
2011-04-05 15:55:00,70.39,70.44,70.33,70.41,62100.0,62.2079,62.2521,62.1549,62.2256,62100.0
2011-04-06 09:30:00,70.5,70.53,70.37,70.38,16500.0,62.3051,62.3316,62.1902,62.1991,16500.0
2011-04-06 09:35:00,70.37,70.38,70.22,70.32,29700.0,62.1902,62.1991,62.0577,62.146,29700.0
2011-04-06 09:40:00,70.25,70.48,70.22,70.47,7100.0,62.0842,62.2874,62.0577,62.2786,7100.0
2011-04-06 09:45:00,70.45,70.48,70.36,70.39,6200.0,62.2609,62.2874,62.1814,62.2079,6200.0
2011-04-06 09:50:00,70.4,70.55,70.32,70.35,46100.0,62.2167,62.3493,62.146,62.1725,46100.0
2011-04-06 09:55:00,70.4,70.51,70.39,70.46,7100.0,62.2167,62.314,62.2079,62.2698,7100.0
2011-04-06 10:00:00,70.47,70.5,70.37,70.37,15700.0,62.2786,62.3051,62.1902,62.1902,15700.0
2011-04-06 10:05:00,70.35,70.39,70.31,70.33,8800.0,62.1725,62.2079,62.1372,62.1549,8800.0
2011-04-06 10:10:00,70.33,70.33,70.0,70.0,11100.0,62.1549,62.1549,61.8632,61.8632,11100.0
2011-04-06 10:15:00,70.02,70.05,69.93,70.0,13700.0,61.8809,61.9074,61.8014,61.8632,13700.0
2011-04-06 10:20:00,70.02,70.1,70.0,70.09,6400.0,61.8809,61.9516,61.8632,61.9428,6400.0
2011-04-06 10:25:00,70.09,70.16,70.06,70.1,3300.0,61.9428,62.0046,61.9163,61.9516,3300.0
2011-04-06 10:30:00,70.1,70.17,70.05,70.17,5600.0,61.9516,62.0135,61.9074,62.0135,5600.0
2011-04-06 10:35:00,70.2,70.24,70.14,70.23,4600.0,62.04,62.0753,61.987,62.0665,4600.0
2011-04-06 10:40:00,70.26,70.26,70.2,70.23,9800.0,62.093,62.093,62.04,62.0665,9800.0
2011-04-06 10:45:00,70.23,70.25,70.22,70.22,3500.0,62.0665,62.0842,62.0577,62.0577,3500.0
2011-04-06 10:50:00,70.24,70.25,70.14,70.21,6700.0,62.0753,62.0842,61.987,62.0488,6700.0
2011-04-06 10:55:00,70.21,70.21,70.08,70.08,9500.0,62.0488,62.0488,61.9339,61.9339,9500.0
2011-04-06 11:00:00,70.1,70.1,69.92,69.92,6300.0,61.9516,61.9516,61.7925,61.7925,6300.0
2011-04-06 11:05:00,69.9,69.91,69.85,69.86,9000.0,61.7749,61.7837,61.7307,61.7395,9000.0
2011-04-06 11:10:00,69.87,69.87,69.73,69.76,8300.0,61.7483,61.7483,61.6246,61.6511,8300.0
2011-04-06 11:15:00,69.74,69.89,69.74,69.85,9200.0,61.6335,61.766,61.6335,61.7307,9200.0
2011-04-06 11:20:00,69.85,69.85,69.8,69.82,6500.0,61.7307,61.7307,61.6865,61.7042,6500.0
2011-04-06 11:25:00,69.83,69.86,69.7,69.74,10700.0,61.713,61.7395,61.5981,61.6335,10700.0
2011-04-06 11:30:00,69.72,69.74,69.61,69.64,6000.0,61.6158,61.6335,61.5186,61.5451,6000.0
2011-04-06 11:35:00,69.66,69.74,69.63,69.72,6700.0,61.5628,61.6335,61.5362,61.6158,6700.0
2011-04-06 11:40:00,69.73,69.81,69.72,69.74,7600.0,61.6246,61.6953,61.6158,61.6335,7600.0
2011-04-06 11:45:00,69.74,69.76,69.71,69.75,6200.0,61.6335,61.6511,61.6069,61.6423,6200.0
2011-04-06 11:50:00,69.77,69.83,69.73,69.83,18800.0,61.66,61.713,61.6246,61.713,18800.0
2011-04-06 11:55:00,69.82,69.83,69.77,69.77,7400.0,61.7042,61.713,61.66,61.66,7400.0
2011-04-06 12:00:00,69.77,69.83,69.73,69.73,4800.0,61.66,61.713,61.6246,61.6246,4800.0
2011-04-06 12:05:00,69.72,69.78,69.67,69.78,6300.0,61.6158,61.6688,61.5716,61.6688,6300.0
2011-04-06 12:10:00,69.76,69.79,69.73,69.74,11200.0,61.6511,61.6776,61.6246,61.6335,11200.0
2011-04-06 12:15:00,69.74,69.79,69.71,69.77,7100.0,61.6335,61.6776,61.6069,61.66,7100.0
2011-04-06 12:20:00,69.77,69.79,69.72,69.76,7100.0,61.66,61.6776,61.6158,61.6511,7100.0
2011-04-06 12:25:00,69.76,69.77,69.71,69.71,6700.0,61.6511,61.66,61.6069,61.6069,6700.0
2011-04-06 12:30:00,69.7,69.72,69.67,69.67,4400.0,61.5981,61.6158,61.5716,61.5716,4400.0
2011-04-06 12:35:00,69.66,69.66,69.6,69.61,6000.0,61.5628,61.5628,61.5097,61.5186,6000.0
2011-04-06 12:40:00,69.6,69.61,69.51,69.52,17600.0,61.5097,61.5186,61.4302,61.439,17600.0
2011-04-06 12:45:00,69.5,69.56,69.48,69.48,9500.0,61.4214,61.4744,61.4037,61.4037,9500.0
2011-04-06 12:50:00,69.5,69.58,69.49,69.56,10100.0,61.4214,61.4921,61.4125,61.4744,10100.0
2011-04-06 12:55:00,69.56,69.58,69.52,69.58,7700.0,61.4744,61.4921,61.439,61.4921,7700.0
2011-04-06 13:00:00,69.57,69.59,69.55,69.56,19200.0,61.4832,61.5009,61.4655,61.4744,19200.0
2011-04-06 13:05:00,69.56,69.56,69.53,69.53,11900.0,61.4744,61.4744,61.4479,61.4479,11900.0
2011-04-06 13:10:00,69.54,69.58,69.53,69.58,8500.0,61.4567,61.4921,61.4479,61.4921,8500.0
2011-04-06 13:15:00,69.59,69.64,69.58,69.6,10100.0,61.5009,61.5451,61.4921,61.5097,10100.0
2011-04-06 13:20:00,69.59,69.64,69.59,69.62,4200.0,61.5009,61.5451,61.5009,61.5274,4200.0
2011-04-06 13:25:00,69.63,69.65,69.6,69.62,21800.0,61.5362,61.5539,61.5097,61.5274,21800.0
2011-04-06 13:30:00,69.62,69.63,69.56,69.57,11700.0,61.5274,61.5362,61.4744,61.4832,11700.0
2011-04-06 13:35:00,69.57,69.61,69.56,69.61,18000.0,61.4832,61.5186,61.4744,61.5186,18000.0
2011-04-06 13:40:00,69.61,69.62,69.59,69.61,13600.0,61.5186,61.5274,61.5009,61.5186,13600.0
2011-04-06 13:45:00,69.61,69.63,69.56,69.57,9000.0,61.5186,61.5362,61.4744,61.4832,9000.0
2011-04-06 13:50:00,69.57,69.58,69.56,69.58,6900.0,61.4832,61.4921,61.4744,61.4921,6900.0
2011-04-06 13:55:00,69.58,69.59,69.54,69.59,13700.0,61.4921,61.5009,61.4567,61.5009,13700.0
2011-04-06 14:00:00,69.59,69.59,69.55,69.56,9900.0,61.5009,61.5009,61.4655,61.4744,9900.0
2011-04-06 14:05:00,69.57,69.59,69.55,69.58,15800.0,61.4832,61.5009,61.4655,61.4921,15800.0
2011-04-06 14:10:00,69.57,69.58,69.51,69.55,18400.0,61.4832,61.4921,61.4302,61.4655,18400.0
2011-04-06 14:15:00,69.55,69.6,69.49,69.5,45700.0,61.4655,61.5097,61.4125,61.4214,45700.0
2011-04-06 14:20:00,69.51,69.53,69.5,69.51,15200.0,61.4302,61.4479,61.4214,61.4302,15200.0
2011-04-06 14:25:00,69.51,69.54,69.5,69.53,9900.0,61.4302,61.4567,61.4214,61.4479,9900.0
2011-04-06 14:30:00,69.54,69.59,69.51,69.57,15100.0,61.4567,61.5009,61.4302,61.4832,15100.0
2011-04-06 14:35:00,69.57,69.63,69.56,69.63,11000.0,61.4832,61.5362,61.4744,61.5362,11000.0
2011-04-06 14:40:00,69.62,69.67,69.62,69.66,8800.0,61.5274,61.5716,61.5274,61.5628,8800.0
2011-04-06 14:45:00,69.67,69.76,69.65,69.73,14000.0,61.5716,61.6511,61.5539,61.6246,14000.0
2011-04-06 14:50:00,69.74,69.76,69.73,69.74,6300.0,61.6335,61.6511,61.6246,61.6335,6300.0
2011-04-06 14:55:00,69.73,69.83,69.73,69.76,12300.0,61.6246,61.713,61.6246,61.6511,12300.0
2011-04-06 15:00:00,69.76,69.78,69.71,69.72,10300.0,61.6511,61.6688,61.6069,61.6158,10300.0
2011-04-06 15:05:00,69.72,69.74,69.68,69.69,9000.0,61.6158,61.6335,61.5804,61.5893,9000.0
2011-04-06 15:10:00,69.68,69.75,69.67,69.73,11800.0,61.5804,61.6423,61.5716,61.6246,11800.0
2011-04-06 15:15:00,69.73,69.76,69.72,69.75,10800.0,61.6246,61.6511,61.6158,61.6423,10800.0
2011-04-06 15:20:00,69.75,69.75,69.66,69.67,14100.0,61.6423,61.6423,61.5628,61.5716,14100.0
2011-04-06 15:25:00,69.67,69.74,69.67,69.72,11600.0,61.5716,61.6335,61.5716,61.6158,11600.0
2011-04-06 15:30:00,69.72,69.77,69.68,69.68,19500.0,61.6158,61.66,61.5804,61.5804,19500.0
2011-04-06 15:35:00,69.68,69.69,69.58,69.6,20800.0,61.5804,61.5893,61.4921,61.5097,20800.0
2011-04-06 15:40:00,69.6,69.69,69.59,69.67,17100.0,61.5097,61.5893,61.5009,61.5716,17100.0
2011-04-06 15:45:00,69.68,69.7,69.65,69.66,27400.0,61.5804,61.5981,61.5539,61.5628,27400.0
2011-04-06 15:50:00,69.67,69.67,69.6,69.63,21400.0,61.5716,61.5716,61.5097,61.5362,21400.0
2011-04-06 15:55:00,69.63,69.64,69.59,69.63,28300.0,61.5362,61.5451,61.5009,61.5362,28300.0
2011-04-07 09:30:00,69.38,69.56,69.38,69.5,33000.0,61.3153,61.4744,61.3153,61.4214,33000.0
2011-04-07 09:35:00,69.5,69.53,69.48,69.5,17300.0,61.4214,61.4479,61.4037,61.4214,17300.0
2011-04-07 09:40:00,69.51,69.76,69.48,69.76,48400.0,61.4302,61.6511,61.4037,61.6511,48400.0
2011-04-07 09:45:00,69.77,70.35,69.77,70.23,22500.0,61.66,62.1725,61.66,62.0665,22500.0
2011-04-07 09:50:00,70.21,70.5,70.21,70.5,14600.0,62.0488,62.3051,62.0488,62.3051,14600.0
2011-04-07 09:55:00,70.5,70.92,70.49,70.89,56800.0,62.3051,62.6763,62.2963,62.6498,56800.0
2011-04-07 10:00:00,70.88,70.94,70.83,70.89,99800.0,62.6409,62.694,62.5968,62.6498,99800.0
2011-04-07 10:05:00,70.89,70.95,70.85,70.89,14500.0,62.6498,62.7028,62.6144,62.6498,14500.0
2011-04-07 10:10:00,70.9,71.05,70.86,71.05,40300.0,62.6586,62.7912,62.6233,62.7912,40300.0
2011-04-07 10:15:00,71.05,71.08,70.87,70.97,57400.0,62.7912,62.8177,62.6321,62.7205,57400.0
2011-04-07 10:20:00,70.98,71.02,70.95,70.95,23200.0,62.7293,62.7647,62.7028,62.7028,23200.0
2011-04-07 10:25:00,70.94,70.94,70.78,70.83,17100.0,62.694,62.694,62.5526,62.5968,17100.0
2011-04-07 10:30:00,70.82,70.94,70.82,70.86,17000.0,62.5879,62.694,62.5879,62.6233,17000.0
2011-04-07 10:35:00,70.88,70.88,70.36,70.45,21400.0,62.6409,62.6409,62.1814,62.2609,21400.0
2011-04-07 10:40:00,70.44,70.45,70.09,70.12,28300.0,62.2521,62.2609,61.9428,61.9693,28300.0
2011-04-07 10:45:00,70.14,70.42,70.03,70.42,31800.0,61.987,62.2344,61.8897,62.2344,31800.0
2011-04-07 10:50:00,70.42,70.63,70.39,70.62,26600.0,62.2344,62.42,62.2079,62.4112,26600.0
2011-04-07 10:55:00,70.62,70.64,70.56,70.64,26700.0,62.4112,62.4288,62.3581,62.4288,26700.0
2011-04-07 11:00:00,70.66,70.67,70.45,70.51,23100.0,62.4465,62.4554,62.2609,62.314,23100.0
2011-04-07 11:05:00,70.51,70.59,70.51,70.53,14400.0,62.314,62.3847,62.314,62.3316,14400.0
2011-04-07 11:10:00,70.52,70.56,70.5,70.52,11900.0,62.3228,62.3581,62.3051,62.3228,11900.0
2011-04-07 11:15:00,70.54,70.55,70.33,70.33,8400.0,62.3405,62.3493,62.1549,62.1549,8400.0
2011-04-07 11:20:00,70.33,70.42,70.25,70.39,14300.0,62.1549,62.2344,62.0842,62.2079,14300.0
2011-04-07 11:25:00,70.4,70.44,70.34,70.41,16400.0,62.2167,62.2521,62.1637,62.2256,16400.0
2011-04-07 11:30:00,70.41,70.46,70.3,70.35,16000.0,62.2256,62.2698,62.1284,62.1725,16000.0
2011-04-07 11:35:00,70.36,70.45,70.33,70.39,28800.0,62.1814,62.2609,62.1549,62.2079,28800.0
2011-04-07 11:40:00,70.39,70.41,70.32,70.4,10300.0,62.2079,62.2256,62.146,62.2167,10300.0
2011-04-07 11:45:00,70.39,70.42,70.34,70.4,8200.0,62.2079,62.2344,62.1637,62.2167,8200.0
2011-04-07 11:50:00,70.41,70.43,70.38,70.41,14200.0,62.2256,62.2433,62.1991,62.2256,14200.0
2011-04-07 11:55:00,70.4,70.48,70.36,70.48,16400.0,62.2167,62.2874,62.1814,62.2874,16400.0
2011-04-07 12:00:00,70.48,70.51,70.41,70.46,13900.0,62.2874,62.314,62.2256,62.2698,13900.0
2011-04-07 12:05:00,70.45,70.51,70.41,70.51,9700.0,62.2609,62.314,62.2256,62.314,9700.0
2011-04-07 12:10:00,70.49,70.51,70.43,70.44,7900.0,62.2963,62.314,62.2433,62.2521,7900.0
2011-04-07 12:15:00,70.44,70.49,70.44,70.48,7200.0,62.2521,62.2963,62.2521,62.2874,7200.0
2011-04-07 12:20:00,70.48,70.49,70.4,70.42,4300.0,62.2874,62.2963,62.2167,62.2344,4300.0
2011-04-07 12:25:00,70.43,70.46,70.4,70.4,3900.0,62.2433,62.2698,62.2167,62.2167,3900.0
2011-04-07 12:30:00,70.4,70.4,70.28,70.29,6600.0,62.2167,62.2167,62.1107,62.1195,6600.0
2011-04-07 12:35:00,70.3,70.43,70.3,70.41,8600.0,62.1284,62.2433,62.1284,62.2256,8600.0
2011-04-07 12:40:00,70.41,70.42,70.32,70.36,6700.0,62.2256,62.2344,62.146,62.1814,6700.0
2011-04-07 12:45:00,70.36,70.38,70.35,70.38,7100.0,62.1814,62.1991,62.1725,62.1991,7100.0
2011-04-07 12:50:00,70.38,70.43,70.38,70.39,2500.0,62.1991,62.2433,62.1991,62.2079,2500.0
2011-04-07 12:55:00,70.38,70.4,70.35,70.4,12000.0,62.1991,62.2167,62.1725,62.2167,12000.0
2011-04-07 13:00:00,70.39,70.4,70.34,70.38,6500.0,62.2079,62.2167,62.1637,62.1991,6500.0
2011-04-07 13:05:00,70.38,70.38,70.32,70.36,8800.0,62.1991,62.1991,62.146,62.1814,8800.0
2011-04-07 13:10:00,70.34,70.36,70.25,70.25,10500.0,62.1637,62.1814,62.0842,62.0842,10500.0
2011-04-07 13:15:00,70.25,70.26,70.14,70.14,9500.0,62.0842,62.093,61.987,61.987,9500.0
2011-04-07 13:20:00,70.14,70.16,70.03,70.03,10700.0,61.987,62.0046,61.8897,61.8897,10700.0
2011-04-07 13:25:00,70.03,70.09,70.01,70.02,5500.0,61.8897,61.9428,61.8721,61.8809,5500.0
2011-04-07 13:30:00,70.0,70.07,70.0,70.07,9500.0,61.8632,61.9251,61.8632,61.9251,9500.0
2011-04-07 13:35:00,70.1,70.29,70.1,70.19,18200.0,61.9516,62.1195,61.9516,62.0311,18200.0
2011-04-07 13:40:00,70.19,70.19,70.12,70.12,9400.0,62.0311,62.0311,61.9693,61.9693,9400.0
2011-04-07 13:45:00,70.12,70.12,70.01,70.01,1900.0,61.9693,61.9693,61.8721,61.8721,1900.0
2011-04-07 13:50:00,70.01,70.03,70.0,70.03,8600.0,61.8721,61.8897,61.8632,61.8897,8600.0
2011-04-07 13:55:00,70.06,70.06,69.93,69.95,7600.0,61.9163,61.9163,61.8014,61.819,7600.0
2011-04-07 14:00:00,69.95,69.95,69.89,69.95,15900.0,61.819,61.819,61.766,61.819,15900.0
2011-04-07 14:05:00,69.94,69.96,69.92,69.93,7200.0,61.8102,61.8279,61.7925,61.8014,7200.0
2011-04-07 14:10:00,69.93,69.97,69.91,69.94,8200.0,61.8014,61.8367,61.7837,61.8102,8200.0
2011-04-07 14:15:00,69.92,69.97,69.9,69.95,6900.0,61.7925,61.8367,61.7749,61.819,6900.0
2011-04-07 14:20:00,69.94,69.97,69.92,69.97,8300.0,61.8102,61.8367,61.7925,61.8367,8300.0
2011-04-07 14:25:00,69.96,69.97,69.85,69.86,7900.0,61.8279,61.8367,61.7307,61.7395,7900.0
2011-04-07 14:30:00,69.83,69.9,69.8,69.89,8900.0,61.713,61.7749,61.6865,61.766,8900.0
2011-04-07 14:35:00,69.89,70.0,69.88,69.95,19000.0,61.766,61.8632,61.7572,61.819,19000.0
2011-04-07 14:40:00,69.95,69.97,69.91,69.95,13000.0,61.819,61.8367,61.7837,61.819,13000.0
2011-04-07 14:45:00,69.96,69.98,69.94,69.97,8000.0,61.8279,61.8456,61.8102,61.8367,8000.0
2011-04-07 14:50:00,69.98,70.0,69.92,70.0,9800.0,61.8456,61.8632,61.7925,61.8632,9800.0
2011-04-07 14:55:00,69.99,69.99,69.91,69.94,9700.0,61.8544,61.8544,61.7837,61.8102,9700.0
2011-04-07 15:00:00,69.88,69.95,69.85,69.85,15600.0,61.7572,61.819,61.7307,61.7307,15600.0
2011-04-07 15:05:00,69.87,69.93,69.82,69.93,12900.0,61.7483,61.8014,61.7042,61.8014,12900.0
2011-04-07 15:10:00,69.93,69.96,69.81,69.84,15300.0,61.8014,61.8279,61.6953,61.7218,15300.0
2011-04-07 15:15:00,69.85,69.89,69.82,69.88,19600.0,61.7307,61.766,61.7042,61.7572,19600.0
2011-04-07 15:20:00,69.88,69.91,69.88,69.88,15300.0,61.7572,61.7837,61.7572,61.7572,15300.0
2011-04-07 15:25:00,69.88,69.9,69.75,69.82,20200.0,61.7572,61.7749,61.6423,61.7042,20200.0
2011-04-07 15:30:00,69.82,69.88,69.82,69.88,20700.0,61.7042,61.7572,61.7042,61.7572,20700.0
2011-04-07 15:35:00,69.88,69.93,69.87,69.91,21000.0,61.7572,61.8014,61.7483,61.7837,21000.0
2011-04-07 15:40:00,69.91,69.92,69.86,69.88,26700.0,61.7837,61.7925,61.7395,61.7572,26700.0
2011-04-07 15:45:00,69.87,69.88,69.83,69.85,44800.0,61.7483,61.7572,61.713,61.7307,44800.0
2011-04-07 15:50:00,69.84,69.85,69.79,69.82,42100.0,61.7218,61.7307,61.6776,61.7042,42100.0
2011-04-07 15:55:00,69.82,69.85,69.79,69.84,52300.0,61.7042,61.7307,61.6776,61.7218,52300.0
2011-04-08 09:30:00,69.97,70.51,69.97,70.36,12600.0,61.8367,62.314,61.8367,62.1814,12600.0
2011-04-08 09:35:00,70.34,70.36,70.0,70.02,8800.0,62.1637,62.1814,61.8632,61.8809,8800.0
2011-04-08 09:40:00,70.01,70.15,69.98,70.11,7500.0,61.8721,61.9958,61.8456,61.9604,7500.0
2011-04-08 09:45:00,70.11,70.15,70.01,70.03,3800.0,61.9604,61.9958,61.8721,61.8897,3800.0
2011-04-08 09:50:00,70.04,70.31,70.04,70.19,8400.0,61.8986,62.1372,61.8986,62.0311,8400.0
2011-04-08 09:55:00,70.23,70.36,70.23,70.36,4400.0,62.0665,62.1814,62.0665,62.1814,4400.0
2011-04-08 10:00:00,70.39,70.42,70.31,70.37,5300.0,62.2079,62.2344,62.1372,62.1902,5300.0
2011-04-08 10:05:00,70.44,70.44,70.34,70.38,6400.0,62.2521,62.2521,62.1637,62.1991,6400.0
2011-04-08 10:10:00,70.39,70.5,70.33,70.45,19700.0,62.2079,62.3051,62.1549,62.2609,19700.0
2011-04-08 10:15:00,70.45,70.53,70.35,70.42,12700.0,62.2609,62.3316,62.1725,62.2344,12700.0
2011-04-08 10:20:00,70.38,70.46,70.29,70.46,7300.0,62.1991,62.2698,62.1195,62.2698,7300.0
2011-04-08 10:25:00,70.45,70.51,70.36,70.38,5800.0,62.2609,62.314,62.1814,62.1991,5800.0
2011-04-08 10:30:00,70.36,70.42,70.34,70.4,8900.0,62.1814,62.2344,62.1637,62.2167,8900.0
2011-04-08 10:35:00,70.4,70.45,70.38,70.45,5800.0,62.2167,62.2609,62.1991,62.2609,5800.0
2011-04-08 10:40:00,70.43,70.55,70.43,70.51,5300.0,62.2433,62.3493,62.2433,62.314,5300.0
2011-04-08 10:45:00,70.52,70.62,70.52,70.62,5700.0,62.3228,62.4112,62.3228,62.4112,5700.0
2011-04-08 10:50:00,70.62,70.63,70.5,70.56,12000.0,62.4112,62.42,62.3051,62.3581,12000.0
2011-04-08 10:55:00,70.56,70.61,70.54,70.56,6800.0,62.3581,62.4023,62.3405,62.3581,6800.0
2011-04-08 11:00:00,70.54,70.54,70.45,70.45,22800.0,62.3405,62.3405,62.2609,62.2609,22800.0
2011-04-08 11:05:00,70.47,70.52,70.45,70.49,9700.0,62.2786,62.3228,62.2609,62.2963,9700.0
2011-04-08 11:10:00,70.48,70.48,70.37,70.37,17100.0,62.2874,62.2874,62.1902,62.1902,17100.0
2011-04-08 11:15:00,70.41,70.44,70.37,70.38,14300.0,62.2256,62.2521,62.1902,62.1991,14300.0
2011-04-08 11:20:00,70.37,70.45,70.37,70.42,22900.0,62.1902,62.2609,62.1902,62.2344,22900.0
2011-04-08 11:25:00,70.41,70.5,70.34,70.4,48200.0,62.2256,62.3051,62.1637,62.2167,48200.0
2011-04-08 11:30:00,70.4,70.45,70.39,70.45,5200.0,62.2167,62.2609,62.2079,62.2609,5200.0
2011-04-08 11:35:00,70.43,70.48,70.42,70.45,11400.0,62.2433,62.2874,62.2344,62.2609,11400.0
2011-04-08 11:40:00,70.45,70.48,70.44,70.46,12500.0,62.2609,62.2874,62.2521,62.2698,12500.0
2011-04-08 11:45:00,70.48,70.48,70.41,70.41,19200.0,62.2874,62.2874,62.2256,62.2256,19200.0
2011-04-08 11:50:00,70.41,70.46,70.39,70.45,23400.0,62.2256,62.2698,62.2079,62.2609,23400.0
2011-04-08 11:55:00,70.45,70.46,70.33,70.34,8200.0,62.2609,62.2698,62.1549,62.1637,8200.0
2011-04-08 12:00:00,70.34,70.35,70.25,70.25,8600.0,62.1637,62.1725,62.0842,62.0842,8600.0
2011-04-08 12:05:00,70.26,70.42,70.26,70.42,20600.0,62.093,62.2344,62.093,62.2344,20600.0
2011-04-08 12:10:00,70.4,70.45,70.31,70.32,14500.0,62.2167,62.2609,62.1372,62.146,14500.0
2011-04-08 12:15:00,70.33,70.38,70.33,70.37,2100.0,62.1549,62.1991,62.1549,62.1902,2100.0
2011-04-08 12:20:00,70.37,70.39,70.29,70.29,2900.0,62.1902,62.2079,62.1195,62.1195,2900.0
2011-04-08 12:25:00,70.29,70.31,70.16,70.16,4100.0,62.1195,62.1372,62.0046,62.0046,4100.0
2011-04-08 12:30:00,70.19,70.22,70.17,70.2,10700.0,62.0311,62.0577,62.0135,62.04,10700.0
2011-04-08 12:35:00,70.17,70.23,70.17,70.19,6600.0,62.0135,62.0665,62.0135,62.0311,6600.0
2011-04-08 12:40:00,70.19,70.2,70.16,70.16,3500.0,62.0311,62.04,62.0046,62.0046,3500.0
2011-04-08 12:45:00,70.11,70.14,70.08,70.14,7000.0,61.9604,61.987,61.9339,61.987,7000.0
2011-04-08 12:50:00,70.13,70.15,70.05,70.05,2000.0,61.9781,61.9958,61.9074,61.9074,2000.0
2011-04-08 12:55:00,70.1,70.11,70.02,70.09,5900.0,61.9516,61.9604,61.8809,61.9428,5900.0
2011-04-08 13:00:00,70.1,70.13,70.06,70.09,1600.0,61.9516,61.9781,61.9163,61.9428,1600.0
2011-04-08 13:05:00,70.12,70.12,70.07,70.1,2100.0,61.9693,61.9693,61.9251,61.9516,2100.0
2011-04-08 13:10:00,70.1,70.1,70.01,70.03,3300.0,61.9516,61.9516,61.8721,61.8897,3300.0
2011-04-08 13:15:00,70.05,70.05,69.96,69.96,3100.0,61.9074,61.9074,61.8279,61.8279,3100.0
2011-04-08 13:20:00,70.0,70.06,70.0,70.03,43200.0,61.8632,61.9163,61.8632,61.8897,43200.0
2011-04-08 13:25:00,70.06,70.08,70.02,70.03,2200.0,61.9163,61.9339,61.8809,61.8897,2200.0
2011-04-08 13:30:00,70.06,70.07,69.95,69.99,5000.0,61.9163,61.9251,61.819,61.8544,5000.0
2011-04-08 13:35:00,69.99,70.04,69.98,70.04,3000.0,61.8544,61.8986,61.8456,61.8986,3000.0
2011-04-08 13:40:00,70.02,70.04,69.95,69.95,2300.0,61.8809,61.8986,61.819,61.819,2300.0
2011-04-08 13:45:00,69.96,69.97,69.93,69.95,1900.0,61.8279,61.8367,61.8014,61.819,1900.0
2011-04-08 13:50:00,69.96,70.02,69.96,69.99,3500.0,61.8279,61.8809,61.8279,61.8544,3500.0
2011-04-08 13:55:00,70.0,70.02,69.99,70.0,6100.0,61.8632,61.8809,61.8544,61.8632,6100.0
2011-04-08 14:00:00,70.0,70.0,69.97,69.97,2200.0,61.8632,61.8632,61.8367,61.8367,2200.0
2011-04-08 14:05:00,69.98,70.0,69.97,70.0,2000.0,61.8456,61.8632,61.8367,61.8632,2000.0
2011-04-08 14:10:00,69.99,70.01,69.95,70.0,12200.0,61.8544,61.8721,61.819,61.8632,12200.0
2011-04-08 14:15:00,69.98,69.99,69.9,69.98,7300.0,61.8456,61.8544,61.7749,61.8456,7300.0
2011-04-08 14:20:00,69.98,69.98,69.88,69.88,4700.0,61.8456,61.8456,61.7572,61.7572,4700.0
2011-04-08 14:25:00,69.88,69.9,69.86,69.9,2600.0,61.7572,61.7749,61.7395,61.7749,2600.0
2011-04-08 14:30:00,69.87,69.91,69.85,69.87,4700.0,61.7483,61.7837,61.7307,61.7483,4700.0
2011-04-08 14:35:00,69.87,69.88,69.79,69.85,6100.0,61.7483,61.7572,61.6776,61.7307,6100.0
2011-04-08 14:40:00,69.84,69.84,69.72,69.72,4100.0,61.7218,61.7218,61.6158,61.6158,4100.0
2011-04-08 14:45:00,69.74,69.79,69.61,69.63,7300.0,61.6335,61.6776,61.5186,61.5362,7300.0
2011-04-08 14:50:00,69.61,69.67,69.6,69.67,4900.0,61.5186,61.5716,61.5097,61.5716,4900.0
2011-04-08 14:55:00,69.67,69.7,69.52,69.58,16800.0,61.5716,61.5981,61.439,61.4921,16800.0
2011-04-08 15:00:00,69.59,69.68,69.57,69.63,13600.0,61.5009,61.5804,61.4832,61.5362,13600.0
2011-04-08 15:05:00,69.62,69.71,69.59,69.68,6000.0,61.5274,61.6069,61.5009,61.5804,6000.0
2011-04-08 15:10:00,69.67,69.71,69.63,69.66,9000.0,61.5716,61.6069,61.5362,61.5628,9000.0
2011-04-08 15:15:00,69.66,69.68,69.63,69.67,4400.0,61.5628,61.5804,61.5362,61.5716,4400.0
2011-04-08 15:20:00,69.69,69.7,69.64,69.64,7200.0,61.5893,61.5981,61.5451,61.5451,7200.0
2011-04-08 15:25:00,69.66,69.74,69.65,69.73,21500.0,61.5628,61.6335,61.5539,61.6246,21500.0
2011-04-08 15:30:00,69.72,69.88,69.72,69.87,13100.0,61.6158,61.7572,61.6158,61.7483,13100.0
2011-04-08 15:35:00,69.86,69.9,69.85,69.88,11800.0,61.7395,61.7749,61.7307,61.7572,11800.0
2011-04-08 15:40:00,69.88,69.97,69.85,69.95,16800.0,61.7572,61.8367,61.7307,61.819,16800.0
2011-04-08 15:45:00,69.96,70.18,69.96,70.15,60400.0,61.8279,62.0223,61.8279,61.9958,60400.0
2011-04-08 15:50:00,70.14,70.16,70.05,70.11,34000.0,61.987,62.0046,61.9074,61.9604,34000.0
2011-04-08 15:55:00,70.13,70.17,70.12,70.12,58700.0,61.9781,62.0135,61.9693,61.9693,58700.0
2011-04-11 09:30:00,69.95,69.95,69.74,69.8,49400.0,61.819,61.819,61.6335,61.6865,49400.0
2011-04-11 09:35:00,69.86,70.24,69.81,69.83,14200.0,61.7395,62.0753,61.6953,61.713,14200.0
2011-04-11 09:40:00,69.87,69.96,69.74,69.88,19800.0,61.7483,61.8279,61.6335,61.7572,19800.0
2011-04-11 09:45:00,69.88,69.96,69.85,69.94,7100.0,61.7572,61.8279,61.7307,61.8102,7100.0
2011-04-11 09:50:00,69.92,69.95,69.79,69.84,17500.0,61.7925,61.819,61.6776,61.7218,17500.0
2011-04-11 09:55:00,69.87,69.91,69.74,69.79,21000.0,61.7483,61.7837,61.6335,61.6776,21000.0
2011-04-11 10:00:00,69.77,69.87,69.52,69.52,17800.0,61.66,61.7483,61.439,61.439,17800.0
2011-04-11 10:05:00,69.53,69.67,69.48,69.65,26900.0,61.4479,61.5716,61.4037,61.5539,26900.0
2011-04-11 10:10:00,69.63,69.84,69.62,69.84,17400.0,61.5362,61.7218,61.5274,61.7218,17400.0
2011-04-11 10:15:00,69.83,70.02,69.83,69.91,25400.0,61.713,61.8809,61.713,61.7837,25400.0
2011-04-11 10:20:00,69.91,69.96,69.78,69.79,31300.0,61.7837,61.8279,61.6688,61.6776,31300.0
2011-04-11 10:25:00,69.82,69.94,69.79,69.88,10400.0,61.7042,61.8102,61.6776,61.7572,10400.0
2011-04-11 10:30:00,69.86,69.9,69.79,69.86,17500.0,61.7395,61.7749,61.6776,61.7395,17500.0
2011-04-11 10:35:00,69.84,69.87,69.7,69.71,9600.0,61.7218,61.7483,61.5981,61.6069,9600.0
2011-04-11 10:40:00,69.7,69.81,69.67,69.78,14600.0,61.5981,61.6953,61.5716,61.6688,14600.0
2011-04-11 10:45:00,69.8,69.88,69.8,69.88,15000.0,61.6865,61.7572,61.6865,61.7572,15000.0
2011-04-11 10:50:00,69.91,70.19,69.91,70.08,38700.0,61.7837,62.0311,61.7837,61.9339,38700.0
2011-04-11 10:55:00,70.07,70.09,69.95,70.0,12300.0,61.9251,61.9428,61.819,61.8632,12300.0
2011-04-11 11:00:00,69.99,69.99,69.73,69.74,12000.0,61.8544,61.8544,61.6246,61.6335,12000.0
2011-04-11 11:05:00,69.76,69.76,69.62,69.67,22000.0,61.6511,61.6511,61.5274,61.5716,22000.0
2011-04-11 11:10:00,69.69,69.69,69.55,69.62,17300.0,61.5893,61.5893,61.4655,61.5274,17300.0
2011-04-11 11:15:00,69.61,69.82,69.58,69.82,12400.0,61.5186,61.7042,61.4921,61.7042,12400.0
2011-04-11 11:20:00,69.82,69.85,69.6,69.63,16000.0,61.7042,61.7307,61.5097,61.5362,16000.0
2011-04-11 11:25:00,69.63,69.73,69.62,69.72,21700.0,61.5362,61.6246,61.5274,61.6158,21700.0
2011-04-11 11:30:00,69.74,69.75,69.7,69.72,14800.0,61.6335,61.6423,61.5981,61.6158,14800.0
2011-04-11 11:35:00,69.72,69.87,69.72,69.86,12200.0,61.6158,61.7483,61.6158,61.7395,12200.0
2011-04-11 11:40:00,69.87,69.87,69.74,69.82,14200.0,61.7483,61.7483,61.6335,61.7042,14200.0
2011-04-11 11:45:00,69.82,69.82,69.67,69.67,11800.0,61.7042,61.7042,61.5716,61.5716,11800.0
2011-04-11 11:50:00,69.7,69.73,69.62,69.62,9600.0,61.5981,61.6246,61.5274,61.5274,9600.0
2011-04-11 11:55:00,69.6,69.61,69.4,69.41,13900.0,61.5097,61.5186,61.333,61.3418,13900.0
2011-04-11 12:00:00,69.41,69.41,69.28,69.33,17200.0,61.3418,61.3418,61.2269,61.2711,17200.0
2011-04-11 12:05:00,69.31,69.36,69.27,69.35,12800.0,61.2534,61.2976,61.2181,61.2888,12800.0
2011-04-11 12:10:00,69.35,69.46,69.33,69.38,11800.0,61.2888,61.386,61.2711,61.3153,11800.0
2011-04-11 12:15:00,69.35,69.36,69.24,69.25,3900.0,61.2888,61.2976,61.1916,61.2004,3900.0
2011-04-11 12:20:00,69.24,69.24,69.19,69.22,15700.0,61.1916,61.1916,61.1474,61.1739,15700.0
2011-04-11 12:25:00,69.24,69.3,69.21,69.3,7800.0,61.1916,61.2446,61.1651,61.2446,7800.0
2011-04-11 12:30:00,69.29,69.37,69.29,69.36,12100.0,61.2358,61.3065,61.2358,61.2976,12100.0
2011-04-11 12:35:00,69.36,69.45,69.35,69.38,37800.0,61.2976,61.3772,61.2888,61.3153,37800.0
2011-04-11 12:40:00,69.37,69.37,69.28,69.35,16500.0,61.3065,61.3065,61.2269,61.2888,16500.0
2011-04-11 12:45:00,69.33,69.4,69.33,69.36,9600.0,61.2711,61.333,61.2711,61.2976,9600.0
2011-04-11 12:50:00,69.36,69.38,69.29,69.31,8600.0,61.2976,61.3153,61.2358,61.2534,8600.0
2011-04-11 12:55:00,69.32,69.34,69.25,69.25,12700.0,61.2623,61.28,61.2004,61.2004,12700.0
2011-04-11 13:00:00,69.26,69.38,69.2,69.35,20000.0,61.2093,61.3153,61.1562,61.2888,20000.0
2011-04-11 13:05:00,69.36,69.38,69.3,69.3,17700.0,61.2976,61.3153,61.2446,61.2446,17700.0
2011-04-11 13:10:00,69.3,69.39,69.3,69.39,9800.0,61.2446,61.3241,61.2446,61.3241,9800.0
2011-04-11 13:15:00,69.37,69.38,69.22,69.28,16400.0,61.3065,61.3153,61.1739,61.2269,16400.0
2011-04-11 13:20:00,69.28,69.4,69.26,69.35,20700.0,61.2269,61.333,61.2093,61.2888,20700.0
2011-04-11 13:25:00,69.35,69.41,69.33,69.33,9200.0,61.2888,61.3418,61.2711,61.2711,9200.0
2011-04-11 13:30:00,69.34,69.4,69.33,69.35,10100.0,61.28,61.333,61.2711,61.2888,10100.0
2011-04-11 13:35:00,69.35,69.38,69.31,69.34,8800.0,61.2888,61.3153,61.2534,61.28,8800.0
2011-04-11 13:40:00,69.35,69.6,69.35,69.59,7800.0,61.2888,61.5097,61.2888,61.5009,7800.0
2011-04-11 13:45:00,69.58,69.58,69.39,69.4,5300.0,61.4921,61.4921,61.3241,61.333,5300.0
2011-04-11 13:50:00,69.4,69.4,69.29,69.39,26400.0,61.333,61.333,61.2358,61.3241,26400.0
2011-04-11 13:55:00,69.41,69.41,69.3,69.37,11000.0,61.3418,61.3418,61.2446,61.3065,11000.0
2011-04-11 14:00:00,69.37,69.42,69.35,69.38,12200.0,61.3065,61.3507,61.2888,61.3153,12200.0
2011-04-11 14:05:00,69.4,69.44,69.37,69.42,30700.0,61.333,61.3683,61.3065,61.3507,30700.0
2011-04-11 14:10:00,69.43,69.43,69.36,69.37,13500.0,61.3595,61.3595,61.2976,61.3065,13500.0
2011-04-11 14:15:00,69.39,69.4,69.38,69.4,9700.0,61.3241,61.333,61.3153,61.333,9700.0
2011-04-11 14:20:00,69.4,69.46,69.39,69.4,12800.0,61.333,61.386,61.3241,61.333,12800.0
2011-04-11 14:25:00,69.4,69.43,69.38,69.4,17000.0,61.333,61.3595,61.3153,61.333,17000.0
2011-04-11 14:30:00,69.39,69.42,69.33,69.33,18100.0,61.3241,61.3507,61.2711,61.2711,18100.0
2011-04-11 14:35:00,69.34,69.4,69.31,69.38,11400.0,61.28,61.333,61.2534,61.3153,11400.0
2011-04-11 14:40:00,69.38,69.43,69.38,69.4,13000.0,61.3153,61.3595,61.3153,61.333,13000.0
2011-04-11 14:45:00,69.4,69.43,69.34,69.4,11900.0,61.333,61.3595,61.28,61.333,11900.0
2011-04-11 14:50:00,69.4,69.46,69.37,69.4,16200.0,61.333,61.386,61.3065,61.333,16200.0
2011-04-11 14:55:00,69.4,69.4,69.26,69.29,17200.0,61.333,61.333,61.2093,61.2358,17200.0
2011-04-11 15:00:00,69.3,69.31,69.18,69.27,21900.0,61.2446,61.2534,61.1386,61.2181,21900.0
2011-04-11 15:05:00,69.27,69.39,69.27,69.34,21300.0,61.2181,61.3241,61.2181,61.28,21300.0
2011-04-11 15:10:00,69.34,69.34,69.21,69.26,21400.0,61.28,61.28,61.1651,61.2093,21400.0
2011-04-11 15:15:00,69.26,69.32,69.21,69.32,25900.0,61.2093,61.2623,61.1651,61.2623,25900.0
2011-04-11 15:20:00,69.32,69.41,69.3,69.34,25400.0,61.2623,61.3418,61.2446,61.28,25400.0
2011-04-11 15:25:00,69.35,69.35,69.23,69.24,19800.0,61.2888,61.2888,61.1827,61.1916,19800.0
2011-04-11 15:30:00,69.23,69.41,69.22,69.35,29800.0,61.1827,61.3418,61.1739,61.2888,29800.0
2011-04-11 15:35:00,69.34,69.36,69.29,69.31,24000.0,61.28,61.2976,61.2358,61.2534,24000.0
2011-04-11 15:40:00,69.31,69.32,69.28,69.31,28000.0,61.2534,61.2623,61.2269,61.2534,28000.0
2011-04-11 15:45:00,69.29,69.39,69.25,69.39,48700.0,61.2358,61.3241,61.2004,61.3241,48700.0
2011-04-11 15:50:00,69.39,69.44,69.29,69.33,38400.0,61.3241,61.3683,61.2358,61.2711,38400.0
2011-04-11 15:55:00,69.32,69.37,69.28,69.36,53300.0,61.2623,61.3065,61.2269,61.2976,53300.0
2011-04-12 09:30:00,69.36,69.9,69.35,69.77,38700.0,61.2976,61.7749,61.2888,61.66,38700.0
2011-04-12 09:35:00,69.76,70.11,69.76,70.07,15700.0,61.6511,61.9604,61.6511,61.9251,15700.0
2011-04-12 09:40:00,70.06,70.29,70.06,70.29,12300.0,61.9163,62.1195,61.9163,62.1195,12300.0
2011-04-12 09:45:00,70.29,70.35,70.12,70.12,13900.0,62.1195,62.1725,61.9693,61.9693,13900.0
2011-04-12 09:50:00,70.1,70.27,69.99,70.0,18600.0,61.9516,62.1018,61.8544,61.8632,18600.0
2011-04-12 09:55:00,69.99,70.04,69.84,70.03,12500.0,61.8544,61.8986,61.7218,61.8897,12500.0
2011-04-12 10:00:00,70.02,70.12,69.98,70.1,26100.0,61.8809,61.9693,61.8456,61.9516,26100.0
2011-04-12 10:05:00,70.1,70.1,69.76,69.76,27700.0,61.9516,61.9516,61.6511,61.6511,27700.0
2011-04-12 10:10:00,69.72,69.95,69.72,69.92,17100.0,61.6158,61.819,61.6158,61.7925,17100.0
2011-04-12 10:15:00,69.91,69.99,69.89,69.98,19100.0,61.7837,61.8544,61.766,61.8456,19100.0
2011-04-12 10:20:00,69.97,70.02,69.96,69.99,41400.0,61.8367,61.8809,61.8279,61.8544,41400.0
2011-04-12 10:25:00,69.98,70.05,69.91,70.04,14400.0,61.8456,61.9074,61.7837,61.8986,14400.0
2011-04-12 10:30:00,70.04,70.04,69.81,69.81,9600.0,61.8986,61.8986,61.6953,61.6953,9600.0
2011-04-12 10:35:00,69.8,69.91,69.8,69.88,15500.0,61.6865,61.7837,61.6865,61.7572,15500.0
2011-04-12 10:40:00,69.87,69.99,69.84,69.97,14100.0,61.7483,61.8544,61.7218,61.8367,14100.0
2011-04-12 10:45:00,69.96,70.04,69.94,70.02,18300.0,61.8279,61.8986,61.8102,61.8809,18300.0
2011-04-12 10:50:00,70.02,70.03,69.94,69.95,15900.0,61.8809,61.8897,61.8102,61.819,15900.0
2011-04-12 10:55:00,69.94,70.01,69.94,69.99,16000.0,61.8102,61.8721,61.8102,61.8544,16000.0
2011-04-12 11:00:00,69.99,70.02,69.98,70.02,7300.0,61.8544,61.8809,61.8456,61.8809,7300.0
2011-04-12 11:05:00,70.02,70.11,70.01,70.07,13800.0,61.8809,61.9604,61.8721,61.9251,13800.0
2011-04-12 11:10:00,70.07,70.19,70.06,70.19,10700.0,61.9251,62.0311,61.9163,62.0311,10700.0
2011-04-12 11:15:00,70.18,70.25,70.12,70.25,58500.0,62.0223,62.0842,61.9693,62.0842,58500.0
2011-04-12 11:20:00,70.26,70.31,70.21,70.26,13400.0,62.093,62.1372,62.0488,62.093,13400.0
2011-04-12 11:25:00,70.26,70.3,70.19,70.3,20200.0,62.093,62.1284,62.0311,62.1284,20200.0
2011-04-12 11:30:00,70.28,70.3,70.23,70.24,6700.0,62.1107,62.1284,62.0665,62.0753,6700.0
2011-04-12 11:35:00,70.23,70.27,70.18,70.27,11100.0,62.0665,62.1018,62.0223,62.1018,11100.0
2011-04-12 11:40:00,70.27,70.33,70.26,70.32,3600.0,62.1018,62.1549,62.093,62.146,3600.0
2011-04-12 11:45:00,70.32,70.33,70.22,70.22,9100.0,62.146,62.1549,62.0577,62.0577,9100.0
2011-04-12 11:50:00,70.21,70.22,69.99,70.0,17500.0,62.0488,62.0577,61.8544,61.8632,17500.0
2011-04-12 11:55:00,70.0,70.08,69.99,70.03,7500.0,61.8632,61.9339,61.8544,61.8897,7500.0
2011-04-12 12:00:00,70.04,70.06,70.0,70.01,5400.0,61.8986,61.9163,61.8632,61.8721,5400.0
2011-04-12 12:05:00,70.01,70.09,69.97,70.06,9000.0,61.8721,61.9428,61.8367,61.9163,9000.0
2011-04-12 12:10:00,70.04,70.05,69.98,69.98,3300.0,61.8986,61.9074,61.8456,61.8456,3300.0
2011-04-12 12:15:00,70.0,70.12,70.0,70.12,5800.0,61.8632,61.9693,61.8632,61.9693,5800.0
2011-04-12 12:20:00,70.11,70.15,70.09,70.13,6100.0,61.9604,61.9958,61.9428,61.9781,6100.0
2011-04-12 12:25:00,70.14,70.15,70.09,70.09,3500.0,61.987,61.9958,61.9428,61.9428,3500.0
2011-04-12 12:30:00,70.06,70.07,69.98,69.98,13900.0,61.9163,61.9251,61.8456,61.8456,13900.0
2011-04-12 12:35:00,69.99,70.04,69.98,70.04,50000.0,61.8544,61.8986,61.8456,61.8986,50000.0
2011-04-12 12:40:00,70.06,70.23,70.06,70.19,10800.0,61.9163,62.0665,61.9163,62.0311,10800.0
2011-04-12 12:45:00,70.18,70.25,70.16,70.25,4000.0,62.0223,62.0842,62.0046,62.0842,4000.0
2011-04-12 12:50:00,70.24,70.25,70.13,70.13,34400.0,62.0753,62.0842,61.9781,61.9781,34400.0
2011-04-12 12:55:00,70.14,70.14,70.03,70.03,4800.0,61.987,61.987,61.8897,61.8897,4800.0
2011-04-12 13:00:00,70.04,70.06,70.0,70.01,11200.0,61.8986,61.9163,61.8632,61.8721,11200.0
2011-04-12 13:05:00,70.02,70.02,69.98,70.0,9500.0,61.8809,61.8809,61.8456,61.8632,9500.0
2011-04-12 13:10:00,70.0,70.04,69.99,70.04,79500.0,61.8632,61.8986,61.8544,61.8986,79500.0
2011-04-12 13:15:00,70.02,70.05,70.0,70.0,4100.0,61.8809,61.9074,61.8632,61.8632,4100.0
2011-04-12 13:20:00,70.0,70.04,70.0,70.03,4400.0,61.8632,61.8986,61.8632,61.8897,4400.0
2011-04-12 13:25:00,70.04,70.1,70.03,70.09,6500.0,61.8986,61.9516,61.8897,61.9428,6500.0
2011-04-12 13:30:00,70.09,70.21,70.09,70.2,4600.0,61.9428,62.0488,61.9428,62.04,4600.0
2011-04-12 13:35:00,70.2,70.25,70.17,70.19,8900.0,62.04,62.0842,62.0135,62.0311,8900.0
2011-04-12 13:40:00,70.18,70.18,70.02,70.03,4800.0,62.0223,62.0223,61.8809,61.8897,4800.0
2011-04-12 13:45:00,70.01,70.18,70.01,70.18,6700.0,61.8721,62.0223,61.8721,62.0223,6700.0
2011-04-12 13:50:00,70.18,70.33,70.18,70.33,8600.0,62.0223,62.1549,62.0223,62.1549,8600.0
2011-04-12 13:55:00,70.32,70.34,70.25,70.25,10300.0,62.146,62.1637,62.0842,62.0842,10300.0
2011-04-12 14:00:00,70.24,70.34,70.24,70.34,8300.0,62.0753,62.1637,62.0753,62.1637,8300.0
2011-04-12 14:05:00,70.32,70.5,70.32,70.46,13000.0,62.146,62.3051,62.146,62.2698,13000.0
2011-04-12 14:10:00,70.49,70.49,70.32,70.35,13700.0,62.2963,62.2963,62.146,62.1725,13700.0
2011-04-12 14:15:00,70.35,70.36,70.29,70.34,8800.0,62.1725,62.1814,62.1195,62.1637,8800.0
2011-04-12 14:20:00,70.33,70.44,70.32,70.44,15500.0,62.1549,62.2521,62.146,62.2521,15500.0
2011-04-12 14:25:00,70.44,70.48,70.44,70.45,7300.0,62.2521,62.2874,62.2521,62.2609,7300.0
2011-04-12 14:30:00,70.46,70.47,70.28,70.29,9900.0,62.2698,62.2786,62.1107,62.1195,9900.0
2011-04-12 14:35:00,70.29,70.36,70.26,70.34,11400.0,62.1195,62.1814,62.093,62.1637,11400.0
2011-04-12 14:40:00,70.34,70.34,70.29,70.32,4800.0,62.1637,62.1637,62.1195,62.146,4800.0
2011-04-12 14:45:00,70.31,70.31,70.22,70.27,13900.0,62.1372,62.1372,62.0577,62.1018,13900.0
2011-04-12 14:50:00,70.27,70.35,70.27,70.3,11800.0,62.1018,62.1725,62.1018,62.1284,11800.0
2011-04-12 14:55:00,70.32,70.35,70.31,70.33,11000.0,62.146,62.1725,62.1372,62.1549,11000.0
2011-04-12 15:00:00,70.34,70.34,70.29,70.34,18400.0,62.1637,62.1637,62.1195,62.1637,18400.0
2011-04-12 15:05:00,70.34,70.48,70.34,70.47,13200.0,62.1637,62.2874,62.1637,62.2786,13200.0
2011-04-12 15:10:00,70.47,70.55,70.45,70.53,35900.0,62.2786,62.3493,62.2609,62.3316,35900.0
2011-04-12 15:15:00,70.52,70.56,70.51,70.55,11600.0,62.3228,62.3581,62.314,62.3493,11600.0
2011-04-12 15:20:00,70.56,70.56,70.47,70.53,30000.0,62.3581,62.3581,62.2786,62.3316,30000.0
2011-04-12 15:25:00,70.54,70.55,70.5,70.53,15700.0,62.3405,62.3493,62.3051,62.3316,15700.0
2011-04-12 15:30:00,70.52,70.54,70.49,70.54,22200.0,62.3228,62.3405,62.2963,62.3405,22200.0
2011-04-12 15:35:00,70.54,70.56,70.49,70.53,16500.0,62.3405,62.3581,62.2963,62.3316,16500.0
2011-04-12 15:40:00,70.53,70.57,70.49,70.57,23900.0,62.3316,62.367,62.2963,62.367,23900.0
2011-04-12 15:45:00,70.56,70.65,70.44,70.64,53300.0,62.3581,62.4377,62.2521,62.4288,53300.0
2011-04-12 15:50:00,70.64,70.7,70.61,70.68,40200.0,62.4288,62.4819,62.4023,62.4642,40200.0
2011-04-12 15:55:00,70.68,70.68,70.56,70.61,52800.0,62.4642,62.4642,62.3581,62.4023,52800.0
2011-04-13 09:30:00,71.27,71.28,70.83,71.0,78000.0,62.9856,62.9944,62.5968,62.747,78000.0
2011-04-13 09:35:00,71.08,71.08,70.97,71.02,12300.0,62.8177,62.8177,62.7205,62.7647,12300.0
2011-04-13 09:40:00,71.0,71.1,70.99,71.1,19000.0,62.747,62.8354,62.7382,62.8354,19000.0
2011-04-13 09:45:00,71.1,71.12,70.91,71.03,39800.0,62.8354,62.853,62.6675,62.7735,39800.0
2011-04-13 09:50:00,71.03,71.09,70.98,71.08,34900.0,62.7735,62.8265,62.7293,62.8177,34900.0
2011-04-13 09:55:00,71.1,71.11,70.92,71.02,44100.0,62.8354,62.8442,62.6763,62.7647,44100.0
2011-04-13 10:00:00,70.99,71.0,70.78,70.79,36200.0,62.7382,62.747,62.5526,62.5614,36200.0
2011-04-13 10:05:00,70.79,70.85,70.74,70.83,38500.0,62.5614,62.6144,62.5172,62.5968,38500.0
2011-04-13 10:10:00,70.84,70.85,70.78,70.81,12300.0,62.6056,62.6144,62.5526,62.5791,12300.0
2011-04-13 10:15:00,70.76,70.96,70.74,70.91,13400.0,62.5349,62.7116,62.5172,62.6675,13400.0
2011-04-13 10:20:00,70.88,70.88,70.8,70.8,5700.0,62.6409,62.6409,62.5702,62.5702,5700.0
2011-04-13 10:25:00,70.8,70.89,70.79,70.89,14300.0,62.5702,62.6498,62.5614,62.6498,14300.0
2011-04-13 10:30:00,70.9,70.94,70.84,70.85,7400.0,62.6586,62.694,62.6056,62.6144,7400.0
2011-04-13 10:35:00,70.83,70.83,70.71,70.76,5800.0,62.5968,62.5968,62.4907,62.5349,5800.0
2011-04-13 10:40:00,70.76,71.0,70.74,71.0,15400.0,62.5349,62.747,62.5172,62.747,15400.0
2011-04-13 10:45:00,71.0,71.02,70.78,71.0,31100.0,62.747,62.7647,62.5526,62.747,31100.0
2011-04-13 10:50:00,71.02,71.09,70.9,70.94,25400.0,62.7647,62.8265,62.6586,62.694,25400.0
2011-04-13 10:55:00,70.96,70.96,70.84,70.85,4800.0,62.7116,62.7116,62.6056,62.6144,4800.0
2011-04-13 11:00:00,70.85,71.02,70.84,71.0,11700.0,62.6144,62.7647,62.6056,62.747,11700.0
2011-04-13 11:05:00,70.98,71.0,70.94,71.0,24800.0,62.7293,62.747,62.694,62.747,24800.0
2011-04-13 11:10:00,71.0,71.04,70.97,70.99,25000.0,62.747,62.7823,62.7205,62.7382,25000.0
2011-04-13 11:15:00,70.99,71.01,70.87,70.87,33700.0,62.7382,62.7558,62.6321,62.6321,33700.0
2011-04-13 11:20:00,70.87,70.87,70.66,70.66,11800.0,62.6321,62.6321,62.4465,62.4465,11800.0
2011-04-13 11:25:00,70.68,70.72,70.63,70.71,11100.0,62.4642,62.4995,62.42,62.4907,11100.0
2011-04-13 11:30:00,70.71,71.0,70.7,70.82,37500.0,62.4907,62.747,62.4819,62.5879,37500.0
2011-04-13 11:35:00,70.81,70.82,70.52,70.55,113300.0,62.5791,62.5879,62.3228,62.3493,113300.0
2011-04-13 11:40:00,70.53,70.65,70.51,70.65,12200.0,62.3316,62.4377,62.314,62.4377,12200.0
2011-04-13 11:45:00,70.65,70.67,70.63,70.65,19800.0,62.4377,62.4554,62.42,62.4377,19800.0
2011-04-13 11:50:00,70.65,70.65,70.51,70.57,14700.0,62.4377,62.4377,62.314,62.367,14700.0
2011-04-13 11:55:00,70.58,70.63,70.57,70.6,31700.0,62.3758,62.42,62.367,62.3935,31700.0
2011-04-13 12:00:00,70.6,70.8,70.59,70.73,21500.0,62.3935,62.5702,62.3847,62.5084,21500.0
2011-04-13 12:05:00,70.73,70.82,70.71,70.79,8800.0,62.5084,62.5879,62.4907,62.5614,8800.0
2011-04-13 12:10:00,70.78,70.8,70.61,70.69,54600.0,62.5526,62.5702,62.4023,62.473,54600.0
2011-04-13 12:15:00,70.68,70.77,70.66,70.67,11300.0,62.4642,62.5437,62.4465,62.4554,11300.0
2011-04-13 12:20:00,70.68,70.68,70.6,70.6,4500.0,62.4642,62.4642,62.3935,62.3935,4500.0
2011-04-13 12:25:00,70.6,70.71,70.57,70.67,20100.0,62.3935,62.4907,62.367,62.4554,20100.0
2011-04-13 12:30:00,70.67,70.68,70.59,70.59,12800.0,62.4554,62.4642,62.3847,62.3847,12800.0
2011-04-13 12:35:00,70.6,70.67,70.57,70.6,25200.0,62.3935,62.4554,62.367,62.3935,25200.0
2011-04-13 12:40:00,70.6,70.63,70.58,70.58,7700.0,62.3935,62.42,62.3758,62.3758,7700.0
2011-04-13 12:45:00,70.59,70.62,70.54,70.58,11900.0,62.3847,62.4112,62.3405,62.3758,11900.0
2011-04-13 12:50:00,70.56,70.57,70.52,70.53,9600.0,62.3581,62.367,62.3228,62.3316,9600.0
2011-04-13 12:55:00,70.53,70.57,70.48,70.54,14000.0,62.3316,62.367,62.2874,62.3405,14000.0
2011-04-13 13:00:00,70.55,70.7,70.55,70.68,7600.0,62.3493,62.4819,62.3493,62.4642,7600.0
2011-04-13 13:05:00,70.71,70.71,70.53,70.66,29400.0,62.4907,62.4907,62.3316,62.4465,29400.0
2011-04-13 13:10:00,70.68,70.74,70.57,70.67,24000.0,62.4642,62.5172,62.367,62.4554,24000.0
2011-04-13 13:15:00,70.67,70.88,70.67,70.74,18800.0,62.4554,62.6409,62.4554,62.5172,18800.0
2011-04-13 13:20:00,70.71,70.83,70.71,70.82,11700.0,62.4907,62.5968,62.4907,62.5879,11700.0
2011-04-13 13:25:00,70.82,70.83,70.69,70.71,8500.0,62.5879,62.5968,62.473,62.4907,8500.0
2011-04-13 13:30:00,70.72,70.76,70.7,70.76,9100.0,62.4995,62.5349,62.4819,62.5349,9100.0
2011-04-13 13:35:00,70.75,70.76,70.51,70.56,20100.0,62.5261,62.5349,62.314,62.3581,20100.0
2011-04-13 13:40:00,70.58,70.64,70.56,70.56,19900.0,62.3758,62.4288,62.3581,62.3581,19900.0
2011-04-13 13:45:00,70.59,70.59,70.48,70.5,24900.0,62.3847,62.3847,62.2874,62.3051,24900.0
2011-04-13 13:50:00,70.5,70.5,70.42,70.43,9100.0,62.3051,62.3051,62.2344,62.2433,9100.0
2011-04-13 13:55:00,70.44,70.44,70.32,70.34,11400.0,62.2521,62.2521,62.146,62.1637,11400.0
2011-04-13 14:00:00,70.36,70.55,70.34,70.51,12100.0,62.1814,62.3493,62.1637,62.314,12100.0
2011-04-13 14:05:00,70.52,70.57,70.5,70.56,8100.0,62.3228,62.367,62.3051,62.3581,8100.0
2011-04-13 14:10:00,70.55,70.57,70.51,70.55,6500.0,62.3493,62.367,62.314,62.3493,6500.0
2011-04-13 14:15:00,70.53,70.55,70.45,70.5,14000.0,62.3316,62.3493,62.2609,62.3051,14000.0
2011-04-13 14:20:00,70.5,70.63,70.49,70.63,7800.0,62.3051,62.42,62.2963,62.42,7800.0
2011-04-13 14:25:00,70.64,70.71,70.64,70.65,6000.0,62.4288,62.4907,62.4288,62.4377,6000.0
2011-04-13 14:30:00,70.64,70.69,70.58,70.61,7800.0,62.4288,62.473,62.3758,62.4023,7800.0
2011-04-13 14:35:00,70.62,70.87,70.61,70.83,30500.0,62.4112,62.6321,62.4023,62.5968,30500.0
2011-04-13 14:40:00,70.84,70.97,70.83,70.92,15300.0,62.6056,62.7205,62.5968,62.6763,15300.0
2011-04-13 14:45:00,70.93,70.95,70.82,70.86,11100.0,62.6851,62.7028,62.5879,62.6233,11100.0
2011-04-13 14:50:00,70.85,70.92,70.85,70.86,13100.0,62.6144,62.6763,62.6144,62.6233,13100.0
2011-04-13 14:55:00,70.88,70.88,70.8,70.8,4700.0,62.6409,62.6409,62.5702,62.5702,4700.0
2011-04-13 15:00:00,70.81,70.96,70.8,70.91,17000.0,62.5791,62.7116,62.5702,62.6675,17000.0
2011-04-13 15:05:00,70.9,70.92,70.76,70.77,14700.0,62.6586,62.6763,62.5349,62.5437,14700.0
2011-04-13 15:10:00,70.77,70.81,70.72,70.77,12500.0,62.5437,62.5791,62.4995,62.5437,12500.0
2011-04-13 15:15:00,70.76,70.79,70.72,70.76,13200.0,62.5349,62.5614,62.4995,62.5349,13200.0
2011-04-13 15:20:00,70.78,70.78,70.69,70.7,38100.0,62.5526,62.5526,62.473,62.4819,38100.0
2011-04-13 15:25:00,70.71,70.78,70.68,70.71,29100.0,62.4907,62.5526,62.4642,62.4907,29100.0
2011-04-13 15:30:00,70.71,70.72,70.68,70.71,15000.0,62.4907,62.4995,62.4642,62.4907,15000.0
2011-04-13 15:35:00,70.71,70.72,70.68,70.69,11900.0,62.4907,62.4995,62.4642,62.473,11900.0
2011-04-13 15:40:00,70.69,70.74,70.69,70.71,20600.0,62.473,62.5172,62.473,62.4907,20600.0
2011-04-13 15:45:00,70.7,70.7,70.6,70.67,83000.0,62.4819,62.4819,62.3935,62.4554,83000.0
2011-04-13 15:50:00,70.67,70.68,70.56,70.6,93500.0,62.4554,62.4642,62.3581,62.3935,93500.0
2011-04-13 15:55:00,70.61,70.7,70.59,70.66,102300.0,62.4023,62.4819,62.3847,62.4465,102300.0
2011-04-14 09:30:00,70.52,70.65,70.08,70.15,35600.0,62.3228,62.4377,61.9339,61.9958,35600.0
2011-04-14 09:35:00,70.13,70.5,70.08,70.37,45500.0,61.9781,62.3051,61.9339,62.1902,45500.0
2011-04-14 09:40:00,70.41,70.51,70.25,70.27,21300.0,62.2256,62.314,62.0842,62.1018,21300.0
2011-04-14 09:45:00,70.25,70.32,70.16,70.27,62300.0,62.0842,62.146,62.0046,62.1018,62300.0
2011-04-14 09:50:00,70.25,70.38,70.22,70.26,30400.0,62.0842,62.1991,62.0577,62.093,30400.0
2011-04-14 09:55:00,70.28,70.42,70.22,70.3,22200.0,62.1107,62.2344,62.0577,62.1284,22200.0
2011-04-14 10:00:00,70.31,70.41,70.16,70.33,99100.0,62.1372,62.2256,62.0046,62.1549,99100.0
2011-04-14 10:05:00,70.32,70.53,70.32,70.53,18400.0,62.146,62.3316,62.146,62.3316,18400.0
2011-04-14 10:10:00,70.52,70.65,70.52,70.6,16000.0,62.3228,62.4377,62.3228,62.3935,16000.0
2011-04-14 10:15:00,70.6,70.78,70.58,70.76,13200.0,62.3935,62.5526,62.3758,62.5349,13200.0
2011-04-14 10:20:00,70.77,71.03,70.77,71.01,18100.0,62.5437,62.7735,62.5437,62.7558,18100.0
2011-04-14 10:25:00,71.02,71.1,71.0,71.01,14300.0,62.7647,62.8354,62.747,62.7558,14300.0
2011-04-14 10:30:00,71.06,71.14,71.0,71.13,21000.0,62.8,62.8707,62.747,62.8619,21000.0
2011-04-14 10:35:00,71.13,71.2,71.13,71.17,9400.0,62.8619,62.9237,62.8619,62.8972,9400.0
2011-04-14 10:40:00,71.18,71.19,70.99,70.99,16300.0,62.9061,62.9149,62.7382,62.7382,16300.0
2011-04-14 10:45:00,70.98,70.98,70.9,70.97,27300.0,62.7293,62.7293,62.6586,62.7205,27300.0
2011-04-14 10:50:00,70.96,71.01,70.83,71.0,38100.0,62.7116,62.7558,62.5968,62.747,38100.0
2011-04-14 10:55:00,70.98,71.05,70.97,70.99,14000.0,62.7293,62.7912,62.7205,62.7382,14000.0
2011-04-14 11:00:00,70.99,70.99,70.95,70.99,8900.0,62.7382,62.7382,62.7028,62.7382,8900.0
2011-04-14 11:05:00,71.0,71.05,70.94,70.94,8400.0,62.747,62.7912,62.694,62.694,8400.0
2011-04-14 11:10:00,70.9,70.92,70.89,70.9,7800.0,62.6586,62.6763,62.6498,62.6586,7800.0
2011-04-14 11:15:00,70.89,70.9,70.76,70.84,15800.0,62.6498,62.6586,62.5349,62.6056,15800.0
2011-04-14 11:20:00,70.84,70.85,70.74,70.75,6300.0,62.6056,62.6144,62.5172,62.5261,6300.0
2011-04-14 11:25:00,70.75,70.8,70.68,70.69,8500.0,62.5261,62.5702,62.4642,62.473,8500.0
2011-04-14 11:30:00,70.7,70.78,70.69,70.69,7100.0,62.4819,62.5526,62.473,62.473,7100.0
2011-04-14 11:35:00,70.69,70.69,70.61,70.63,6000.0,62.473,62.473,62.4023,62.42,6000.0
2011-04-14 11:40:00,70.64,70.64,70.52,70.52,22300.0,62.4288,62.4288,62.3228,62.3228,22300.0
2011-04-14 11:45:00,70.52,70.65,70.52,70.64,8200.0,62.3228,62.4377,62.3228,62.4288,8200.0
2011-04-14 11:50:00,70.65,70.74,70.65,70.74,4200.0,62.4377,62.5172,62.4377,62.5172,4200.0
2011-04-14 11:55:00,70.75,70.84,70.75,70.84,5100.0,62.5261,62.6056,62.5261,62.6056,5100.0
2011-04-14 12:00:00,70.85,70.93,70.81,70.93,5200.0,62.6144,62.6851,62.5791,62.6851,5200.0
2011-04-14 12:05:00,70.94,70.98,70.8,70.87,29000.0,62.694,62.7293,62.5702,62.6321,29000.0
2011-04-14 12:10:00,70.88,70.92,70.88,70.9,8700.0,62.6409,62.6763,62.6409,62.6586,8700.0
2011-04-14 12:15:00,70.92,71.14,70.89,71.13,45900.0,62.6763,62.8707,62.6498,62.8619,45900.0
2011-04-14 12:20:00,71.14,71.28,71.12,71.21,24300.0,62.8707,62.9944,62.853,62.9326,24300.0
2011-04-14 12:25:00,71.23,71.33,71.23,71.32,9000.0,62.9503,63.0386,62.9503,63.0298,9000.0
2011-04-14 12:30:00,71.3,71.32,71.22,71.27,13400.0,63.0121,63.0298,62.9414,62.9856,13400.0
2011-04-14 12:35:00,71.28,71.29,71.17,71.18,6200.0,62.9944,63.0033,62.8972,62.9061,6200.0
2011-04-14 12:40:00,71.19,71.19,71.08,71.1,6100.0,62.9149,62.9149,62.8177,62.8354,6100.0
2011-04-14 12:45:00,71.1,71.11,71.09,71.1,9500.0,62.8354,62.8442,62.8265,62.8354,9500.0
2011-04-14 12:50:00,71.11,71.14,71.1,71.12,20600.0,62.8442,62.8707,62.8354,62.853,20600.0
2011-04-14 12:55:00,71.12,71.12,71.11,71.11,8200.0,62.853,62.853,62.8442,62.8442,8200.0
2011-04-14 13:00:00,71.12,71.13,71.08,71.08,9700.0,62.853,62.8619,62.8177,62.8177,9700.0
2011-04-14 13:05:00,71.07,71.08,71.03,71.05,12300.0,62.8089,62.8177,62.7735,62.7912,12300.0
2011-04-14 13:10:00,71.05,71.05,71.0,71.0,5100.0,62.7912,62.7912,62.747,62.747,5100.0
2011-04-14 13:15:00,71.0,71.0,70.95,70.98,7400.0,62.747,62.747,62.7028,62.7293,7400.0
2011-04-14 13:20:00,70.97,71.06,70.96,71.06,11900.0,62.7205,62.8,62.7116,62.8,11900.0
2011-04-14 13:25:00,71.05,71.12,71.04,71.07,3800.0,62.7912,62.853,62.7823,62.8089,3800.0
2011-04-14 13:30:00,71.09,71.09,70.98,70.99,3600.0,62.8265,62.8265,62.7293,62.7382,3600.0
2011-04-14 13:35:00,71.0,71.07,71.0,71.07,6100.0,62.747,62.8089,62.747,62.8089,6100.0
2011-04-14 13:40:00,71.06,71.07,71.0,71.03,4900.0,62.8,62.8089,62.747,62.7735,4900.0
2011-04-14 13:45:00,71.03,71.09,70.99,71.09,5600.0,62.7735,62.8265,62.7382,62.8265,5600.0
2011-04-14 13:50:00,71.07,71.08,70.98,70.98,2000.0,62.8089,62.8177,62.7293,62.7293,2000.0
2011-04-14 13:55:00,70.96,70.98,70.89,70.89,5900.0,62.7116,62.7293,62.6498,62.6498,5900.0
2011-04-14 14:00:00,70.9,71.0,70.9,70.95,14600.0,62.6586,62.747,62.6586,62.7028,14600.0
2011-04-14 14:05:00,70.96,71.01,70.95,71.01,7300.0,62.7116,62.7558,62.7028,62.7558,7300.0
2011-04-14 14:10:00,71.01,71.01,70.96,70.98,2400.0,62.7558,62.7558,62.7116,62.7293,2400.0
2011-04-14 14:15:00,71.0,71.01,70.96,71.0,4100.0,62.747,62.7558,62.7116,62.747,4100.0
2011-04-14 14:20:00,71.01,71.02,70.97,70.97,3600.0,62.7558,62.7647,62.7205,62.7205,3600.0
2011-04-14 14:25:00,70.96,71.01,70.93,71.0,8400.0,62.7116,62.7558,62.6851,62.747,8400.0
2011-04-14 14:30:00,71.0,71.04,70.99,71.01,10600.0,62.747,62.7823,62.7382,62.7558,10600.0
2011-04-14 14:35:00,71.04,71.07,70.99,71.0,4100.0,62.7823,62.8089,62.7382,62.747,4100.0
2011-04-14 14:40:00,71.0,71.0,70.92,70.93,8200.0,62.747,62.747,62.6763,62.6851,8200.0
2011-04-14 14:45:00,70.92,70.92,70.87,70.91,3900.0,62.6763,62.6763,62.6321,62.6675,3900.0
2011-04-14 14:50:00,70.91,70.93,70.91,70.93,4800.0,62.6675,62.6851,62.6675,62.6851,4800.0
2011-04-14 14:55:00,70.92,71.02,70.92,71.01,15000.0,62.6763,62.7647,62.6763,62.7558,15000.0
2011-04-14 15:00:00,71.0,71.18,70.99,71.17,18600.0,62.747,62.9061,62.7382,62.8972,18600.0
2011-04-14 15:05:00,71.16,71.26,71.16,71.26,12900.0,62.8884,62.9768,62.8884,62.9768,12900.0
2011-04-14 15:10:00,71.25,71.31,71.21,71.24,8900.0,62.9679,63.021,62.9326,62.9591,8900.0
2011-04-14 15:15:00,71.25,71.31,71.25,71.28,7000.0,62.9679,63.021,62.9679,62.9944,7000.0
2011-04-14 15:20:00,71.27,71.29,71.18,71.18,7600.0,62.9856,63.0033,62.9061,62.9061,7600.0
2011-04-14 15:25:00,71.19,71.25,71.18,71.18,10000.0,62.9149,62.9679,62.9061,62.9061,10000.0
2011-04-14 15:30:00,71.19,71.2,71.15,71.16,18200.0,62.9149,62.9237,62.8796,62.8884,18200.0
2011-04-14 15:35:00,71.17,71.27,71.16,71.27,13300.0,62.8972,62.9856,62.8884,62.9856,13300.0
2011-04-14 15:40:00,71.26,71.28,71.18,71.18,11600.0,62.9768,62.9944,62.9061,62.9061,11600.0
2011-04-14 15:45:00,71.2,71.23,71.14,71.2,20200.0,62.9237,62.9503,62.8707,62.9237,20200.0
2011-04-14 15:50:00,71.2,71.21,71.16,71.19,23900.0,62.9237,62.9326,62.8884,62.9149,23900.0
2011-04-14 15:55:00,71.2,71.24,71.14,71.19,29400.0,62.9237,62.9591,62.8707,62.9149,29400.0
2011-04-15 09:30:00,71.37,71.4,71.08,71.16,98300.0,63.074,63.1005,62.8177,62.8884,98300.0
2011-04-15 09:35:00,71.13,71.29,71.11,71.14,9600.0,62.8619,63.0033,62.8442,62.8707,9600.0
2011-04-15 09:40:00,71.17,71.21,70.84,70.86,7200.0,62.8972,62.9326,62.6056,62.6233,7200.0
2011-04-15 09:45:00,70.87,70.96,70.76,70.96,11400.0,62.6321,62.7116,62.5349,62.7116,11400.0
2011-04-15 09:50:00,70.91,70.92,70.65,70.7,20300.0,62.6675,62.6763,62.4377,62.4819,20300.0
2011-04-15 09:55:00,70.73,70.97,70.73,70.92,32200.0,62.5084,62.7205,62.5084,62.6763,32200.0
2011-04-15 10:00:00,70.91,71.06,70.91,71.06,27600.0,62.6675,62.8,62.6675,62.8,27600.0
2011-04-15 10:05:00,71.07,71.17,71.01,71.16,8700.0,62.8089,62.8972,62.7558,62.8884,8700.0
2011-04-15 10:10:00,71.17,71.23,71.17,71.23,6800.0,62.8972,62.9503,62.8972,62.9503,6800.0
2011-04-15 10:15:00,71.23,71.24,70.98,71.01,9100.0,62.9503,62.9591,62.7293,62.7558,9100.0
2011-04-15 10:20:00,71.02,71.04,70.95,71.02,6400.0,62.7647,62.7823,62.7028,62.7647,6400.0
2011-04-15 10:25:00,71.01,71.08,71.0,71.0,15200.0,62.7558,62.8177,62.747,62.747,15200.0
2011-04-15 10:30:00,71.01,71.03,70.72,70.72,18000.0,62.7558,62.7735,62.4995,62.4995,18000.0
2011-04-15 10:35:00,70.75,70.76,70.56,70.59,16200.0,62.5261,62.5349,62.3581,62.3847,16200.0
2011-04-15 10:40:00,70.61,70.7,70.56,70.7,14900.0,62.4023,62.4819,62.3581,62.4819,14900.0
2011-04-15 10:45:00,70.68,70.74,70.66,70.74,12800.0,62.4642,62.5172,62.4465,62.5172,12800.0
2011-04-15 10:50:00,70.74,70.8,70.67,70.71,16200.0,62.5172,62.5702,62.4554,62.4907,16200.0
2011-04-15 10:55:00,70.73,70.74,70.7,70.7,11900.0,62.5084,62.5172,62.4819,62.4819,11900.0
2011-04-15 11:00:00,70.71,70.72,70.5,70.54,36400.0,62.4907,62.4995,62.3051,62.3405,36400.0
2011-04-15 11:05:00,70.54,70.57,70.36,70.38,20400.0,62.3405,62.367,62.1814,62.1991,20400.0
2011-04-15 11:10:00,70.36,70.42,70.16,70.16,47500.0,62.1814,62.2344,62.0046,62.0046,47500.0
2011-04-15 11:15:00,70.17,70.44,70.17,70.37,19100.0,62.0135,62.2521,62.0135,62.1902,19100.0
2011-04-15 11:20:00,70.38,70.76,70.38,70.69,17600.0,62.1991,62.5349,62.1991,62.473,17600.0
2011-04-15 11:25:00,70.67,70.78,70.67,70.78,10000.0,62.4554,62.5526,62.4554,62.5526,10000.0
2011-04-15 11:30:00,70.77,70.83,70.7,70.7,10100.0,62.5437,62.5968,62.4819,62.4819,10100.0
2011-04-15 11:35:00,70.7,70.72,70.65,70.69,10100.0,62.4819,62.4995,62.4377,62.473,10100.0
2011-04-15 11:40:00,70.7,70.72,70.62,70.67,8400.0,62.4819,62.4995,62.4112,62.4554,8400.0
2011-04-15 11:45:00,70.68,70.73,70.67,70.7,8000.0,62.4642,62.5084,62.4554,62.4819,8000.0
2011-04-15 11:50:00,70.72,70.72,70.61,70.68,8800.0,62.4995,62.4995,62.4023,62.4642,8800.0
2011-04-15 11:55:00,70.66,70.73,70.65,70.7,13200.0,62.4465,62.5084,62.4377,62.4819,13200.0
2011-04-15 12:00:00,70.72,70.78,70.72,70.72,11700.0,62.4995,62.5526,62.4995,62.4995,11700.0
2011-04-15 12:05:00,70.71,70.73,70.63,70.63,57800.0,62.4907,62.5084,62.42,62.42,57800.0
2011-04-15 12:10:00,70.65,70.74,70.62,70.68,26200.0,62.4377,62.5172,62.4112,62.4642,26200.0
2011-04-15 12:15:00,70.69,70.72,70.55,70.57,24600.0,62.473,62.4995,62.3493,62.367,24600.0
2011-04-15 12:20:00,70.58,70.76,70.54,70.62,84200.0,62.3758,62.5349,62.3405,62.4112,84200.0
2011-04-15 12:25:00,70.64,70.72,70.64,70.7,14400.0,62.4288,62.4995,62.4288,62.4819,14400.0
2011-04-15 12:30:00,70.69,70.76,70.68,70.74,9700.0,62.473,62.5349,62.4642,62.5172,9700.0
2011-04-15 12:35:00,70.75,70.77,70.67,70.73,18700.0,62.5261,62.5437,62.4554,62.5084,18700.0
2011-04-15 12:40:00,70.74,70.76,70.7,70.74,10300.0,62.5172,62.5349,62.4819,62.5172,10300.0
2011-04-15 12:45:00,70.74,70.78,70.58,70.62,22000.0,62.5172,62.5526,62.3758,62.4112,22000.0
2011-04-15 12:50:00,70.61,70.71,70.6,70.7,8800.0,62.4023,62.4907,62.3935,62.4819,8800.0
2011-04-15 12:55:00,70.71,70.85,70.71,70.84,12700.0,62.4907,62.6144,62.4907,62.6056,12700.0
2011-04-15 13:00:00,70.84,70.89,70.83,70.85,18200.0,62.6056,62.6498,62.5968,62.6144,18200.0
2011-04-15 13:05:00,70.86,70.88,70.77,70.82,19600.0,62.6233,62.6409,62.5437,62.5879,19600.0
2011-04-15 13:10:00,70.82,70.9,70.77,70.85,13900.0,62.5879,62.6586,62.5437,62.6144,13900.0
2011-04-15 13:15:00,70.86,70.93,70.86,70.92,6900.0,62.6233,62.6851,62.6233,62.6763,6900.0
2011-04-15 13:20:00,70.92,70.95,70.88,70.9,14800.0,62.6763,62.7028,62.6409,62.6586,14800.0
2011-04-15 13:25:00,70.9,70.95,70.89,70.9,10100.0,62.6586,62.7028,62.6498,62.6586,10100.0
2011-04-15 13:30:00,70.9,70.94,70.9,70.93,3200.0,62.6586,62.694,62.6586,62.6851,3200.0
2011-04-15 13:35:00,70.94,70.99,70.93,70.96,11300.0,62.694,62.7382,62.6851,62.7116,11300.0
2011-04-15 13:40:00,70.95,71.0,70.95,70.96,8100.0,62.7028,62.747,62.7028,62.7116,8100.0
2011-04-15 13:45:00,70.96,71.02,70.92,71.0,10300.0,62.7116,62.7647,62.6763,62.747,10300.0
2011-04-15 13:50:00,71.01,71.03,70.97,71.01,7200.0,62.7558,62.7735,62.7205,62.7558,7200.0
2011-04-15 13:55:00,71.03,71.05,71.02,71.04,4100.0,62.7735,62.7912,62.7647,62.7823,4100.0
2011-04-15 14:00:00,71.04,71.09,71.03,71.06,14700.0,62.7823,62.8265,62.7735,62.8,14700.0
2011-04-15 14:05:00,71.09,71.15,71.08,71.14,7600.0,62.8265,62.8796,62.8177,62.8707,7600.0
2011-04-15 14:10:00,71.15,71.2,71.13,71.15,18500.0,62.8796,62.9237,62.8619,62.8796,18500.0
2011-04-15 14:15:00,71.16,71.2,71.15,71.19,5600.0,62.8884,62.9237,62.8796,62.9149,5600.0
2011-04-15 14:20:00,71.18,71.23,71.18,71.21,8700.0,62.9061,62.9503,62.9061,62.9326,8700.0
2011-04-15 14:25:00,71.2,71.21,71.17,71.19,14400.0,62.9237,62.9326,62.8972,62.9149,14400.0
2011-04-15 14:30:00,71.2,71.22,71.15,71.17,18600.0,62.9237,62.9414,62.8796,62.8972,18600.0
2011-04-15 14:35:00,71.17,71.19,71.11,71.11,7400.0,62.8972,62.9149,62.8442,62.8442,7400.0
2011-04-15 14:40:00,71.09,71.16,71.07,71.15,4500.0,62.8265,62.8884,62.8089,62.8796,4500.0
2011-04-15 14:45:00,71.15,71.18,71.11,71.13,10200.0,62.8796,62.9061,62.8442,62.8619,10200.0
2011-04-15 14:50:00,71.14,71.18,71.14,71.17,6400.0,62.8707,62.9061,62.8707,62.8972,6400.0
2011-04-15 14:55:00,71.18,71.19,71.07,71.13,11000.0,62.9061,62.9149,62.8089,62.8619,11000.0
2011-04-15 15:00:00,71.11,71.17,71.11,71.14,7600.0,62.8442,62.8972,62.8442,62.8707,7600.0
2011-04-15 15:05:00,71.14,71.17,71.08,71.11,11700.0,62.8707,62.8972,62.8177,62.8442,11700.0
2011-04-15 15:10:00,71.13,71.14,71.05,71.07,14100.0,62.8619,62.8707,62.7912,62.8089,14100.0
2011-04-15 15:15:00,71.07,71.08,70.98,71.08,7700.0,62.8089,62.8177,62.7293,62.8177,7700.0
2011-04-15 15:20:00,71.06,71.06,70.89,70.9,40300.0,62.8,62.8,62.6498,62.6586,40300.0
2011-04-15 15:25:00,70.9,70.92,70.77,70.82,44700.0,62.6586,62.6763,62.5437,62.5879,44700.0
2011-04-15 15:30:00,70.84,70.87,70.79,70.84,20900.0,62.6056,62.6321,62.5614,62.6056,20900.0
2011-04-15 15:35:00,70.85,70.87,70.73,70.75,16500.0,62.6144,62.6321,62.5084,62.5261,16500.0
2011-04-15 15:40:00,70.75,70.78,70.72,70.74,110500.0,62.5261,62.5526,62.4995,62.5172,110500.0
2011-04-15 15:45:00,70.73,70.81,70.72,70.74,45900.0,62.5084,62.5791,62.4995,62.5172,45900.0
2011-04-15 15:50:00,70.74,70.81,70.72,70.81,29000.0,62.5172,62.5791,62.4995,62.5791,29000.0
2011-04-15 15:55:00,70.8,70.82,70.77,70.79,35000.0,62.5702,62.5879,62.5437,62.5614,35000.0
2011-04-18 09:30:00,70.13,70.13,69.64,69.65,32700.0,61.9781,61.9781,61.5451,61.5539,32700.0
2011-04-18 09:35:00,69.69,69.85,69.21,69.3,18200.0,61.5893,61.7307,61.1651,61.2446,18200.0
2011-04-18 09:40:00,69.28,69.58,69.25,69.47,21600.0,61.2269,61.4921,61.2004,61.3948,21600.0
2011-04-18 09:45:00,69.45,69.67,69.4,69.67,26800.0,61.3772,61.5716,61.333,61.5716,26800.0
2011-04-18 09:50:00,69.65,69.67,69.47,69.57,35900.0,61.5539,61.5716,61.3948,61.4832,35900.0
2011-04-18 09:55:00,69.63,69.65,69.49,69.59,22300.0,61.5362,61.5539,61.4125,61.5009,22300.0
2011-04-18 10:00:00,69.61,69.67,69.46,69.67,37900.0,61.5186,61.5716,61.386,61.5716,37900.0
2011-04-18 10:05:00,69.68,69.7,69.42,69.59,27800.0,61.5804,61.5981,61.3507,61.5009,27800.0
2011-04-18 10:10:00,69.59,69.63,69.46,69.59,28100.0,61.5009,61.5362,61.386,61.5009,28100.0
2011-04-18 10:15:00,69.6,69.76,69.55,69.73,24700.0,61.5097,61.6511,61.4655,61.6246,24700.0
2011-04-18 10:20:00,69.72,69.84,69.64,69.65,37300.0,61.6158,61.7218,61.5451,61.5539,37300.0
2011-04-18 10:25:00,69.65,69.66,69.56,69.66,12800.0,61.5539,61.5628,61.4744,61.5628,12800.0
2011-04-18 10:30:00,69.63,69.71,69.53,69.56,21100.0,61.5362,61.6069,61.4479,61.4744,21100.0
2011-04-18 10:35:00,69.57,69.64,69.57,69.59,22500.0,61.4832,61.5451,61.4832,61.5009,22500.0
2011-04-18 10:40:00,69.58,69.58,69.47,69.47,16800.0,61.4921,61.4921,61.3948,61.3948,16800.0
2011-04-18 10:45:00,69.45,69.51,69.43,69.48,13400.0,61.3772,61.4302,61.3595,61.4037,13400.0
2011-04-18 10:50:00,69.45,69.48,69.35,69.36,11600.0,61.3772,61.4037,61.2888,61.2976,11600.0
2011-04-18 10:55:00,69.36,69.38,69.24,69.35,16600.0,61.2976,61.3153,61.1916,61.2888,16600.0
2011-04-18 11:00:00,69.33,69.46,69.25,69.26,21400.0,61.2711,61.386,61.2004,61.2093,21400.0
2011-04-18 11:05:00,69.28,69.36,69.24,69.33,28200.0,61.2269,61.2976,61.1916,61.2711,28200.0
2011-04-18 11:10:00,69.32,69.47,69.31,69.43,11900.0,61.2623,61.3948,61.2534,61.3595,11900.0
2011-04-18 11:15:00,69.42,69.44,69.28,69.29,9500.0,61.3507,61.3683,61.2269,61.2358,9500.0
2011-04-18 11:20:00,69.3,69.37,69.28,69.36,9300.0,61.2446,61.3065,61.2269,61.2976,9300.0
2011-04-18 11:25:00,69.35,69.35,69.29,69.32,9700.0,61.2888,61.2888,61.2358,61.2623,9700.0
2011-04-18 11:30:00,69.32,69.36,69.28,69.28,7200.0,61.2623,61.2976,61.2269,61.2269,7200.0
2011-04-18 11:35:00,69.28,69.45,69.28,69.35,18100.0,61.2269,61.3772,61.2269,61.2888,18100.0
2011-04-18 11:40:00,69.35,69.38,69.28,69.38,9300.0,61.2888,61.3153,61.2269,61.3153,9300.0
2011-04-18 11:45:00,69.39,69.44,69.35,69.43,7700.0,61.3241,61.3683,61.2888,61.3595,7700.0
2011-04-18 11:50:00,69.41,69.5,69.4,69.48,4900.0,61.3418,61.4214,61.333,61.4037,4900.0
2011-04-18 11:55:00,69.44,69.47,69.41,69.42,4300.0,61.3683,61.3948,61.3418,61.3507,4300.0
2011-04-18 12:00:00,69.43,69.44,69.37,69.37,8000.0,61.3595,61.3683,61.3065,61.3065,8000.0
2011-04-18 12:05:00,69.4,69.48,69.4,69.44,14500.0,61.333,61.4037,61.333,61.3683,14500.0
2011-04-18 12:10:00,69.43,69.5,69.41,69.45,12000.0,61.3595,61.4214,61.3418,61.3772,12000.0
2011-04-18 12:15:00,69.44,69.47,69.38,69.39,12200.0,61.3683,61.3948,61.3153,61.3241,12200.0
2011-04-18 12:20:00,69.42,69.42,69.33,69.36,6200.0,61.3507,61.3507,61.2711,61.2976,6200.0
2011-04-18 12:25:00,69.36,69.4,69.33,69.4,13300.0,61.2976,61.333,61.2711,61.333,13300.0
2011-04-18 12:30:00,69.4,69.53,69.4,69.5,26500.0,61.333,61.4479,61.333,61.4214,26500.0
2011-04-18 12:35:00,69.51,69.52,69.48,69.5,12400.0,61.4302,61.439,61.4037,61.4214,12400.0
2011-04-18 12:40:00,69.5,69.51,69.47,69.5,9600.0,61.4214,61.4302,61.3948,61.4214,9600.0
2011-04-18 12:45:00,69.5,69.51,69.49,69.49,42200.0,61.4214,61.4302,61.4125,61.4125,42200.0
2011-04-18 12:50:00,69.48,69.51,69.46,69.5,10800.0,61.4037,61.4302,61.386,61.4214,10800.0
2011-04-18 12:55:00,69.51,69.68,69.51,69.65,27200.0,61.4302,61.5804,61.4302,61.5539,27200.0
2011-04-18 13:00:00,69.65,69.67,69.63,69.64,6000.0,61.5539,61.5716,61.5362,61.5451,6000.0
2011-04-18 13:05:00,69.63,69.65,69.59,69.63,14500.0,61.5362,61.5539,61.5009,61.5362,14500.0
2011-04-18 13:10:00,69.62,69.62,69.55,69.56,7900.0,61.5274,61.5274,61.4655,61.4744,7900.0
2011-04-18 13:15:00,69.55,69.58,69.47,69.5,21100.0,61.4655,61.4921,61.3948,61.4214,21100.0
2011-04-18 13:20:00,69.47,69.5,69.47,69.48,5500.0,61.3948,61.4214,61.3948,61.4037,5500.0
2011-04-18 13:25:00,69.48,69.48,69.43,69.44,3800.0,61.4037,61.4037,61.3595,61.3683,3800.0
2011-04-18 13:30:00,69.44,69.52,69.44,69.51,12100.0,61.3683,61.439,61.3683,61.4302,12100.0
2011-04-18 13:35:00,69.5,69.51,69.49,69.5,5900.0,61.4214,61.4302,61.4125,61.4214,5900.0
2011-04-18 13:40:00,69.49,69.5,69.46,69.5,8300.0,61.4125,61.4214,61.386,61.4214,8300.0
2011-04-18 13:45:00,69.5,69.53,69.47,69.5,11400.0,61.4214,61.4479,61.3948,61.4214,11400.0
2011-04-18 13:50:00,69.5,69.52,69.47,69.5,7900.0,61.4214,61.439,61.3948,61.4214,7900.0
2011-04-18 13:55:00,69.51,69.52,69.47,69.5,14500.0,61.4302,61.439,61.3948,61.4214,14500.0
2011-04-18 14:00:00,69.48,69.52,69.46,69.52,11100.0,61.4037,61.439,61.386,61.439,11100.0
2011-04-18 14:05:00,69.53,69.54,69.49,69.53,15400.0,61.4479,61.4567,61.4125,61.4479,15400.0
2011-04-18 14:10:00,69.55,69.62,69.52,69.62,18700.0,61.4655,61.5274,61.439,61.5274,18700.0
2011-04-18 14:15:00,69.62,69.65,69.49,69.56,16200.0,61.5274,61.5539,61.4125,61.4744,16200.0
2011-04-18 14:20:00,69.55,69.6,69.55,69.57,13200.0,61.4655,61.5097,61.4655,61.4832,13200.0
2011-04-18 14:25:00,69.58,69.61,69.56,69.59,10200.0,61.4921,61.5186,61.4744,61.5009,10200.0
2011-04-18 14:30:00,69.6,69.62,69.53,69.53,13800.0,61.5097,61.5274,61.4479,61.4479,13800.0
2011-04-18 14:35:00,69.54,69.65,69.53,69.65,11000.0,61.4567,61.5539,61.4479,61.5539,11000.0
2011-04-18 14:40:00,69.65,69.73,69.62,69.71,20100.0,61.5539,61.6246,61.5274,61.6069,20100.0
2011-04-18 14:45:00,69.71,69.82,69.66,69.69,17300.0,61.6069,61.7042,61.5628,61.5893,17300.0
2011-04-18 14:50:00,69.72,69.74,69.62,69.63,9700.0,61.6158,61.6335,61.5274,61.5362,9700.0
2011-04-18 14:55:00,69.65,69.78,69.65,69.65,10100.0,61.5539,61.6688,61.5539,61.5539,10100.0
2011-04-18 15:00:00,69.67,69.7,69.58,69.6,11800.0,61.5716,61.5981,61.4921,61.5097,11800.0
2011-04-18 15:05:00,69.62,69.68,69.59,69.63,17200.0,61.5274,61.5804,61.5009,61.5362,17200.0
2011-04-18 15:10:00,69.63,69.67,69.59,69.62,12600.0,61.5362,61.5716,61.5009,61.5274,12600.0
2011-04-18 15:15:00,69.63,69.8,69.62,69.78,15900.0,61.5362,61.6865,61.5274,61.6688,15900.0
2011-04-18 15:20:00,69.78,69.83,69.64,69.67,16100.0,61.6688,61.713,61.5451,61.5716,16100.0
2011-04-18 15:25:00,69.67,69.68,69.63,69.64,11100.0,61.5716,61.5804,61.5362,61.5451,11100.0
2011-04-18 15:30:00,69.66,69.68,69.58,69.6,28300.0,61.5628,61.5804,61.4921,61.5097,28300.0
2011-04-18 15:35:00,69.6,69.6,69.44,69.49,30500.0,61.5097,61.5097,61.3683,61.4125,30500.0
2011-04-18 15:40:00,69.51,69.57,69.45,69.5,49000.0,61.4302,61.4832,61.3772,61.4214,49000.0
2011-04-18 15:45:00,69.52,69.58,69.49,69.56,52000.0,61.439,61.4921,61.4125,61.4744,52000.0
2011-04-18 15:50:00,69.56,69.61,69.55,69.57,63600.0,61.4744,61.5186,61.4655,61.4832,63600.0
2011-04-18 15:55:00,69.57,69.67,69.56,69.64,74100.0,61.4832,61.5716,61.4744,61.5451,74100.0
2011-04-19 09:30:00,69.74,69.82,69.7,69.77,21300.0,61.6335,61.7042,61.5981,61.66,21300.0
2011-04-19 09:35:00,69.78,70.07,69.78,69.99,8100.0,61.6688,61.9251,61.6688,61.8544,8100.0
2011-04-19 09:40:00,70.07,70.23,70.05,70.18,7600.0,61.9251,62.0665,61.9074,62.0223,7600.0
2011-04-19 09:45:00,70.21,70.26,70.07,70.13,6300.0,62.0488,62.093,61.9251,61.9781,6300.0
2011-04-19 09:50:00,70.14,70.15,69.95,69.97,8700.0,61.987,61.9958,61.819,61.8367,8700.0
2011-04-19 09:55:00,69.98,70.13,69.95,70.06,8300.0,61.8456,61.9781,61.819,61.9163,8300.0
2011-04-19 10:00:00,70.05,70.05,69.87,69.87,6400.0,61.9074,61.9074,61.7483,61.7483,6400.0
2011-04-19 10:05:00,69.86,70.03,69.8,69.99,8900.0,61.7395,61.8897,61.6865,61.8544,8900.0
2011-04-19 10:10:00,70.01,70.01,69.88,69.91,8800.0,61.8721,61.8721,61.7572,61.7837,8800.0
2011-04-19 10:15:00,69.89,70.14,69.89,70.1,6700.0,61.766,61.987,61.766,61.9516,6700.0
2011-04-19 10:20:00,70.11,70.21,70.07,70.18,9200.0,61.9604,62.0488,61.9251,62.0223,9200.0
2011-04-19 10:25:00,70.19,70.3,70.17,70.18,9000.0,62.0311,62.1284,62.0135,62.0223,9000.0
2011-04-19 10:30:00,70.16,70.18,69.97,69.97,12000.0,62.0046,62.0223,61.8367,61.8367,12000.0
2011-04-19 10:35:00,69.99,70.06,69.88,69.88,4700.0,61.8544,61.9163,61.7572,61.7572,4700.0
2011-04-19 10:40:00,69.89,69.95,69.85,69.94,14200.0,61.766,61.819,61.7307,61.8102,14200.0
2011-04-19 10:45:00,69.96,70.01,69.94,69.97,16000.0,61.8279,61.8721,61.8102,61.8367,16000.0
2011-04-19 10:50:00,69.97,70.08,69.97,70.05,7200.0,61.8367,61.9339,61.8367,61.9074,7200.0
2011-04-19 10:55:00,70.04,70.07,69.96,69.96,22600.0,61.8986,61.9251,61.8279,61.8279,22600.0
2011-04-19 11:00:00,69.99,69.99,69.94,69.97,6900.0,61.8544,61.8544,61.8102,61.8367,6900.0
2011-04-19 11:05:00,69.98,70.06,69.97,69.98,16600.0,61.8456,61.9163,61.8367,61.8456,16600.0
2011-04-19 11:10:00,69.98,70.03,69.9,69.96,9500.0,61.8456,61.8897,61.7749,61.8279,9500.0
2011-04-19 11:15:00,69.96,70.07,69.95,70.07,6900.0,61.8279,61.9251,61.819,61.9251,6900.0
2011-04-19 11:20:00,70.06,70.07,69.98,70.06,11200.0,61.9163,61.9251,61.8456,61.9163,11200.0
2011-04-19 11:25:00,70.06,70.1,70.01,70.05,12200.0,61.9163,61.9516,61.8721,61.9074,12200.0
2011-04-19 11:30:00,70.05,70.1,70.01,70.08,6300.0,61.9074,61.9516,61.8721,61.9339,6300.0
2011-04-19 11:35:00,70.09,70.2,70.07,70.2,9300.0,61.9428,62.04,61.9251,62.04,9300.0
2011-04-19 11:40:00,70.18,70.24,70.18,70.2,4700.0,62.0223,62.0753,62.0223,62.04,4700.0
2011-04-19 11:45:00,70.19,70.21,70.16,70.17,5100.0,62.0311,62.0488,62.0046,62.0135,5100.0
2011-04-19 11:50:00,70.16,70.22,70.15,70.21,4700.0,62.0046,62.0577,61.9958,62.0488,4700.0
2011-04-19 11:55:00,70.22,70.31,70.2,70.24,14500.0,62.0577,62.1372,62.04,62.0753,14500.0
2011-04-19 12:00:00,70.21,70.25,70.17,70.17,6700.0,62.0488,62.0842,62.0135,62.0135,6700.0
2011-04-19 12:05:00,70.16,70.19,70.11,70.15,6300.0,62.0046,62.0311,61.9604,61.9958,6300.0
2011-04-19 12:10:00,70.14,70.15,70.11,70.15,3500.0,61.987,61.9958,61.9604,61.9958,3500.0
2011-04-19 12:15:00,70.16,70.16,70.06,70.13,4000.0,62.0046,62.0046,61.9163,61.9781,4000.0
2011-04-19 12:20:00,70.12,70.12,70.02,70.07,10600.0,61.9693,61.9693,61.8809,61.9251,10600.0
2011-04-19 12:25:00,70.07,70.1,70.05,70.09,1300.0,61.9251,61.9516,61.9074,61.9428,1300.0
2011-04-19 12:30:00,70.07,70.11,70.07,70.1,3500.0,61.9251,61.9604,61.9251,61.9516,3500.0
2011-04-19 12:35:00,70.11,70.19,70.09,70.17,3700.0,61.9604,62.0311,61.9428,62.0135,3700.0
2011-04-19 12:40:00,70.17,70.2,70.09,70.15,10100.0,62.0135,62.04,61.9428,61.9958,10100.0
2011-04-19 12:45:00,70.16,70.23,70.13,70.15,11900.0,62.0046,62.0665,61.9781,61.9958,11900.0
2011-04-19 12:50:00,70.16,70.24,70.14,70.21,3600.0,62.0046,62.0753,61.987,62.0488,3600.0
2011-04-19 12:55:00,70.23,70.25,70.2,70.21,2900.0,62.0665,62.0842,62.04,62.0488,2900.0
2011-04-19 13:00:00,70.24,70.31,70.22,70.28,5000.0,62.0753,62.1372,62.0577,62.1107,5000.0
2011-04-19 13:05:00,70.29,70.33,70.27,70.27,2500.0,62.1195,62.1549,62.1018,62.1018,2500.0
2011-04-19 13:10:00,70.27,70.31,70.25,70.3,4800.0,62.1018,62.1372,62.0842,62.1284,4800.0
2011-04-19 13:15:00,70.31,70.31,70.27,70.31,2300.0,62.1372,62.1372,62.1018,62.1372,2300.0
2011-04-19 13:20:00,70.31,70.33,70.26,70.29,3300.0,62.1372,62.1549,62.093,62.1195,3300.0
2011-04-19 13:25:00,70.32,70.38,70.32,70.34,1400.0,62.146,62.1991,62.146,62.1637,1400.0
2011-04-19 13:30:00,70.35,70.38,70.33,70.38,3300.0,62.1725,62.1991,62.1549,62.1991,3300.0
2011-04-19 13:35:00,70.38,70.43,70.35,70.42,8200.0,62.1991,62.2433,62.1725,62.2344,8200.0
2011-04-19 13:40:00,70.42,70.55,70.41,70.52,6000.0,62.2344,62.3493,62.2256,62.3228,6000.0
2011-04-19 13:45:00,70.5,70.56,70.48,70.56,6800.0,62.3051,62.3581,62.2874,62.3581,6800.0
2011-04-19 13:50:00,70.58,70.59,70.56,70.56,3400.0,62.3758,62.3847,62.3581,62.3581,3400.0
2011-04-19 13:55:00,70.57,70.59,70.56,70.59,2700.0,62.367,62.3847,62.3581,62.3847,2700.0
2011-04-19 14:00:00,70.57,70.59,70.56,70.59,6400.0,62.367,62.3847,62.3581,62.3847,6400.0
2011-04-19 14:05:00,70.58,70.59,70.57,70.57,1400.0,62.3758,62.3847,62.367,62.367,1400.0
2011-04-19 14:10:00,70.59,70.63,70.58,70.58,9100.0,62.3847,62.42,62.3758,62.3758,9100.0
2011-04-19 14:15:00,70.6,70.61,70.55,70.6,2800.0,62.3935,62.4023,62.3493,62.3935,2800.0
2011-04-19 14:20:00,70.59,70.6,70.55,70.58,5900.0,62.3847,62.3935,62.3493,62.3758,5900.0
2011-04-19 14:25:00,70.57,70.61,70.55,70.6,4100.0,62.367,62.4023,62.3493,62.3935,4100.0
2011-04-19 14:30:00,70.59,70.59,70.54,70.54,7500.0,62.3847,62.3847,62.3405,62.3405,7500.0
2011-04-19 14:35:00,70.53,70.56,70.49,70.49,4600.0,62.3316,62.3581,62.2963,62.2963,4600.0
2011-04-19 14:40:00,70.49,70.56,70.48,70.55,7000.0,62.2963,62.3581,62.2874,62.3493,7000.0
2011-04-19 14:45:00,70.56,70.58,70.55,70.56,8300.0,62.3581,62.3758,62.3493,62.3581,8300.0
2011-04-19 14:50:00,70.57,70.61,70.56,70.61,6800.0,62.367,62.4023,62.3581,62.4023,6800.0
2011-04-19 14:55:00,70.61,70.62,70.6,70.61,8500.0,62.4023,62.4112,62.3935,62.4023,8500.0
2011-04-19 15:00:00,70.6,70.64,70.6,70.63,9000.0,62.3935,62.4288,62.3935,62.42,9000.0
2011-04-19 15:05:00,70.64,70.66,70.62,70.65,15100.0,62.4288,62.4465,62.4112,62.4377,15100.0
2011-04-19 15:10:00,70.67,70.74,70.66,70.73,13100.0,62.4554,62.5172,62.4465,62.5084,13100.0
2011-04-19 15:15:00,70.74,70.79,70.74,70.79,8600.0,62.5172,62.5614,62.5172,62.5614,8600.0
2011-04-19 15:20:00,70.78,70.79,70.76,70.77,9700.0,62.5526,62.5614,62.5349,62.5437,9700.0
2011-04-19 15:25:00,70.78,70.78,70.65,70.65,12400.0,62.5526,62.5526,62.4377,62.4377,12400.0
2011-04-19 15:30:00,70.65,70.65,70.56,70.58,10000.0,62.4377,62.4377,62.3581,62.3758,10000.0
2011-04-19 15:35:00,70.57,70.59,70.54,70.54,13400.0,62.367,62.3847,62.3405,62.3405,13400.0
2011-04-19 15:40:00,70.55,70.55,70.47,70.47,33500.0,62.3493,62.3493,62.2786,62.2786,33500.0
2011-04-19 15:45:00,70.48,70.49,70.43,70.44,29200.0,62.2874,62.2963,62.2433,62.2521,29200.0
2011-04-19 15:50:00,70.44,70.52,70.44,70.46,33600.0,62.2521,62.3228,62.2521,62.2698,33600.0
2011-04-19 15:55:00,70.46,70.59,70.46,70.56,57300.0,62.2698,62.3847,62.2698,62.3581,57300.0
2011-04-20 09:30:00,71.25,71.28,71.12,71.18,23700.0,62.9679,62.9944,62.853,62.9061,23700.0
2011-04-20 09:35:00,71.17,71.3,71.1,71.22,5200.0,62.8972,63.0121,62.8354,62.9414,5200.0
2011-04-20 09:40:00,71.23,71.34,71.23,71.28,7300.0,62.9503,63.0475,62.9503,62.9944,7300.0
2011-04-20 09:45:00,71.28,71.42,71.23,71.34,15200.0,62.9944,63.1182,62.9503,63.0475,15200.0
2011-04-20 09:50:00,71.35,71.43,71.29,71.43,16200.0,63.0563,63.127,63.0033,63.127,16200.0
2011-04-20 09:55:00,71.4,71.48,71.4,71.41,11800.0,63.1005,63.1712,63.1005,63.1093,11800.0
2011-04-20 10:00:00,71.44,71.53,71.43,71.46,9100.0,63.1358,63.2154,63.127,63.1535,9100.0
2011-04-20 10:05:00,71.44,71.56,71.37,71.53,20500.0,63.1358,63.2419,63.074,63.2154,20500.0
2011-04-20 10:10:00,71.54,71.58,71.42,71.48,12600.0,63.2242,63.2596,63.1182,63.1712,12600.0
2011-04-20 10:15:00,71.49,71.66,71.48,71.59,13600.0,63.18,63.3303,63.1712,63.2684,13600.0
2011-04-20 10:20:00,71.6,71.64,71.57,71.59,5300.0,63.2773,63.3126,63.2507,63.2684,5300.0
2011-04-20 10:25:00,71.57,71.57,71.37,71.37,7000.0,63.2507,63.2507,63.074,63.074,7000.0
2011-04-20 10:30:00,71.4,71.45,71.38,71.45,5600.0,63.1005,63.1447,63.0828,63.1447,5600.0
2011-04-20 10:35:00,71.43,71.43,71.31,71.38,11900.0,63.127,63.127,63.021,63.0828,11900.0
2011-04-20 10:40:00,71.38,71.48,71.38,71.46,6900.0,63.0828,63.1712,63.0828,63.1535,6900.0
2011-04-20 10:45:00,71.46,71.58,71.45,71.54,13300.0,63.1535,63.2596,63.1447,63.2242,13300.0
2011-04-20 10:50:00,71.54,71.57,71.46,71.46,9700.0,63.2242,63.2507,63.1535,63.1535,9700.0
2011-04-20 10:55:00,71.49,71.57,71.49,71.57,2300.0,63.18,63.2507,63.18,63.2507,2300.0
2011-04-20 11:00:00,71.58,71.58,71.5,71.53,2600.0,63.2596,63.2596,63.1889,63.2154,2600.0
2011-04-20 11:05:00,71.53,71.53,71.39,71.39,6100.0,63.2154,63.2154,63.0917,63.0917,6100.0
2011-04-20 11:10:00,71.37,71.44,71.35,71.44,4100.0,63.074,63.1358,63.0563,63.1358,4100.0
2011-04-20 11:15:00,71.45,71.48,71.41,71.43,4400.0,63.1447,63.1712,63.1093,63.127,4400.0
2011-04-20 11:20:00,71.43,71.43,71.35,71.35,5300.0,63.127,63.127,63.0563,63.0563,5300.0
2011-04-20 11:25:00,71.35,71.35,71.21,71.3,12300.0,63.0563,63.0563,62.9326,63.0121,12300.0
2011-04-20 11:30:00,71.28,71.3,71.24,71.26,4100.0,62.9944,63.0121,62.9591,62.9768,4100.0
2011-04-20 11:35:00,71.24,71.28,71.18,71.2,6900.0,62.9591,62.9944,62.9061,62.9237,6900.0
2011-04-20 11:40:00,71.23,71.28,71.23,71.26,3200.0,62.9503,62.9944,62.9503,62.9768,3200.0
2011-04-20 11:45:00,71.26,71.31,71.25,71.26,3400.0,62.9768,63.021,62.9679,62.9768,3400.0
2011-04-20 11:50:00,71.3,71.32,71.27,71.31,4000.0,63.0121,63.0298,62.9856,63.021,4000.0
2011-04-20 11:55:00,71.32,71.33,71.26,71.27,3400.0,63.0298,63.0386,62.9768,62.9856,3400.0
2011-04-20 12:00:00,71.28,71.29,71.22,71.28,4200.0,62.9944,63.0033,62.9414,62.9944,4200.0
2011-04-20 12:05:00,71.28,71.31,71.24,71.29,7400.0,62.9944,63.021,62.9591,63.0033,7400.0
2011-04-20 12:10:00,71.31,71.31,71.16,71.16,5500.0,63.021,63.021,62.8884,62.8884,5500.0
2011-04-20 12:15:00,71.16,71.27,71.16,71.23,3900.0,62.8884,62.9856,62.8884,62.9503,3900.0
2011-04-20 12:20:00,71.25,71.27,71.22,71.27,3100.0,62.9679,62.9856,62.9414,62.9856,3100.0
2011-04-20 12:25:00,71.28,71.32,71.16,71.19,6100.0,62.9944,63.0298,62.8884,62.9149,6100.0
2011-04-20 12:30:00,71.23,71.24,71.19,71.22,4200.0,62.9503,62.9591,62.9149,62.9414,4200.0
2011-04-20 12:35:00,71.19,71.26,71.18,71.26,3800.0,62.9149,62.9768,62.9061,62.9768,3800.0
2011-04-20 12:40:00,71.24,71.32,71.24,71.3,2600.0,62.9591,63.0298,62.9591,63.0121,2600.0
2011-04-20 12:45:00,71.32,71.32,71.25,71.25,4900.0,63.0298,63.0298,62.9679,62.9679,4900.0
2011-04-20 12:50:00,71.24,71.31,71.24,71.27,2100.0,62.9591,63.021,62.9591,62.9856,2100.0
2011-04-20 12:55:00,71.29,71.29,71.23,71.23,2700.0,63.0033,63.0033,62.9503,62.9503,2700.0
2011-04-20 13:00:00,71.24,71.3,71.19,71.3,4600.0,62.9591,63.0121,62.9149,63.0121,4600.0
2011-04-20 13:05:00,71.3,71.32,71.22,71.28,4800.0,63.0121,63.0298,62.9414,62.9944,4800.0
2011-04-20 13:10:00,71.27,71.29,71.21,71.22,4200.0,62.9856,63.0033,62.9326,62.9414,4200.0
2011-04-20 13:15:00,71.21,71.24,71.16,71.2,3800.0,62.9326,62.9591,62.8884,62.9237,3800.0
2011-04-20 13:20:00,71.17,71.25,71.17,71.25,2900.0,62.8972,62.9679,62.8972,62.9679,2900.0
2011-04-20 13:25:00,71.24,71.3,71.22,71.29,4400.0,62.9591,63.0121,62.9414,63.0033,4400.0
2011-04-20 13:30:00,71.28,71.29,71.23,71.25,3100.0,62.9944,63.0033,62.9503,62.9679,3100.0
2011-04-20 13:35:00,71.26,71.26,71.23,71.25,3300.0,62.9768,62.9768,62.9503,62.9679,3300.0
2011-04-20 13:40:00,71.25,71.28,71.23,71.26,3800.0,62.9679,62.9944,62.9503,62.9768,3800.0
2011-04-20 13:45:00,71.26,71.26,71.22,71.26,4300.0,62.9768,62.9768,62.9414,62.9768,4300.0
2011-04-20 13:50:00,71.25,71.35,71.24,71.35,4300.0,62.9679,63.0563,62.9591,63.0563,4300.0
2011-04-20 13:55:00,71.33,71.38,71.29,71.38,4200.0,63.0386,63.0828,63.0033,63.0828,4200.0
2011-04-20 14:00:00,71.34,71.36,71.28,71.28,3500.0,63.0475,63.0651,62.9944,62.9944,3500.0
2011-04-20 14:05:00,71.28,71.31,71.18,71.24,18500.0,62.9944,63.021,62.9061,62.9591,18500.0
2011-04-20 14:10:00,71.23,71.31,71.22,71.31,3700.0,62.9503,63.021,62.9414,63.021,3700.0
2011-04-20 14:15:00,71.29,71.34,71.28,71.34,5100.0,63.0033,63.0475,62.9944,63.0475,5100.0
2011-04-20 14:20:00,71.35,71.4,71.35,71.38,8300.0,63.0563,63.1005,63.0563,63.0828,8300.0
2011-04-20 14:25:00,71.4,71.4,71.35,71.38,7500.0,63.1005,63.1005,63.0563,63.0828,7500.0
2011-04-20 14:30:00,71.39,71.47,71.38,71.46,5800.0,63.0917,63.1624,63.0828,63.1535,5800.0
2011-04-20 14:35:00,71.46,71.5,71.45,71.48,10000.0,63.1535,63.1889,63.1447,63.1712,10000.0
2011-04-20 14:40:00,71.48,71.55,71.48,71.52,10900.0,63.1712,63.2331,63.1712,63.2065,10900.0
2011-04-20 14:45:00,71.51,71.52,71.44,71.5,20000.0,63.1977,63.2065,63.1358,63.1889,20000.0
2011-04-20 14:50:00,71.5,71.52,71.46,71.47,6300.0,63.1889,63.2065,63.1535,63.1624,6300.0
2011-04-20 14:55:00,71.46,71.47,71.32,71.34,8400.0,63.1535,63.1624,63.0298,63.0475,8400.0
2011-04-20 15:00:00,71.33,71.34,71.28,71.29,7000.0,63.0386,63.0475,62.9944,63.0033,7000.0
2011-04-20 15:05:00,71.3,71.35,71.24,71.27,18000.0,63.0121,63.0563,62.9591,62.9856,18000.0
2011-04-20 15:10:00,71.28,71.34,71.26,71.31,16900.0,62.9944,63.0475,62.9768,63.021,16900.0
2011-04-20 15:15:00,71.31,71.33,71.24,71.32,7500.0,63.021,63.0386,62.9591,63.0298,7500.0
2011-04-20 15:20:00,71.3,71.34,71.26,71.34,9300.0,63.0121,63.0475,62.9768,63.0475,9300.0
2011-04-20 15:25:00,71.34,71.45,71.34,71.45,12500.0,63.0475,63.1447,63.0475,63.1447,12500.0
2011-04-20 15:30:00,71.45,71.48,71.44,71.45,9300.0,63.1447,63.1712,63.1358,63.1447,9300.0
2011-04-20 15:35:00,71.45,71.46,71.39,71.43,13500.0,63.1447,63.1535,63.0917,63.127,13500.0
2011-04-20 15:40:00,71.43,71.5,71.42,71.46,12200.0,63.127,63.1889,63.1182,63.1535,12200.0
2011-04-20 15:45:00,71.45,71.47,71.37,71.38,22700.0,63.1447,63.1624,63.074,63.0828,22700.0
2011-04-20 15:50:00,71.38,71.46,71.38,71.41,23500.0,63.0828,63.1535,63.0828,63.1093,23500.0
2011-04-20 15:55:00,71.4,71.46,71.37,71.42,42300.0,63.1005,63.1535,63.074,63.1182,42300.0
2011-04-21 09:30:00,72.48,73.34,72.44,73.18,56300.0,64.055,64.815,64.0196,64.6736,56300.0
2011-04-21 09:35:00,73.19,74.65,72.97,74.43,154500.0,64.6824,65.9727,64.488,65.7783,154500.0
2011-04-21 09:40:00,74.44,74.44,73.58,73.73,42600.0,65.7871,65.7871,65.0271,65.1597,42600.0
2011-04-21 09:45:00,73.74,73.76,73.55,73.55,31200.0,65.1685,65.1862,65.0006,65.0006,31200.0
2011-04-21 09:50:00,73.58,73.66,73.51,73.58,16900.0,65.0271,65.0978,64.9652,65.0271,16900.0
2011-04-21 09:55:00,73.57,73.62,73.33,73.39,21900.0,65.0183,65.0624,64.8062,64.8592,21900.0
2011-04-21 10:00:00,73.38,73.4,73.21,73.21,18200.0,64.8503,64.868,64.7001,64.7001,18200.0
2011-04-21 10:05:00,73.2,73.23,73.05,73.05,16700.0,64.6913,64.7178,64.5587,64.5587,16700.0
2011-04-21 10:10:00,73.08,73.22,73.05,73.12,19000.0,64.5852,64.7089,64.5587,64.6206,19000.0
2011-04-21 10:15:00,73.11,73.11,72.93,72.99,25200.0,64.6117,64.6117,64.4527,64.5057,25200.0
2011-04-21 10:20:00,73.0,73.03,72.94,72.98,21400.0,64.5145,64.541,64.4615,64.4968,21400.0
2011-04-21 10:25:00,72.98,73.05,72.92,73.01,12200.0,64.4968,64.5587,64.4438,64.5234,12200.0
2011-04-21 10:30:00,73.01,73.02,72.85,73.01,54300.0,64.5234,64.5322,64.382,64.5234,54300.0
2011-04-21 10:35:00,72.97,73.02,72.66,72.69,45300.0,64.488,64.5322,64.214,64.2405,45300.0
2011-04-21 10:40:00,72.7,72.84,72.65,72.69,19400.0,64.2494,64.3731,64.2052,64.2405,19400.0
2011-04-21 10:45:00,72.7,72.73,72.66,72.68,13200.0,64.2494,64.2759,64.214,64.2317,13200.0
2011-04-21 10:50:00,72.69,72.72,72.65,72.71,22500.0,64.2405,64.2671,64.2052,64.2582,22500.0
2011-04-21 10:55:00,72.69,72.73,72.65,72.67,21200.0,64.2405,64.2759,64.2052,64.2229,21200.0
2011-04-21 11:00:00,72.66,72.68,72.52,72.62,36200.0,64.214,64.2317,64.0903,64.1787,36200.0
2011-04-21 11:05:00,72.6,72.7,72.54,72.55,17900.0,64.161,64.2494,64.108,64.1168,17900.0
2011-04-21 11:10:00,72.55,72.56,72.38,72.4,18000.0,64.1168,64.1257,63.9666,63.9843,18000.0
2011-04-21 11:15:00,72.43,72.48,72.23,72.26,41200.0,64.0108,64.055,63.834,63.8605,41200.0
2011-04-21 11:20:00,72.24,72.31,72.07,72.1,17900.0,63.8429,63.9047,63.6926,63.7191,17900.0
2011-04-21 11:25:00,72.08,72.24,72.08,72.2,15600.0,63.7015,63.8429,63.7015,63.8075,15600.0
2011-04-21 11:30:00,72.19,72.47,72.03,72.26,58200.0,63.7987,64.0461,63.6573,63.8605,58200.0
2011-04-21 11:35:00,72.27,72.46,72.26,72.46,21300.0,63.8694,64.0373,63.8605,64.0373,21300.0
2011-04-21 11:40:00,72.46,72.47,72.36,72.37,16900.0,64.0373,64.0461,63.9489,63.9577,16900.0
2011-04-21 11:45:00,72.37,72.39,72.29,72.32,16900.0,63.9577,63.9754,63.887,63.9136,16900.0
2011-04-21 11:50:00,72.32,72.34,72.28,72.29,15100.0,63.9136,63.9312,63.8782,63.887,15100.0
2011-04-21 11:55:00,72.29,72.39,72.27,72.36,17700.0,63.887,63.9754,63.8694,63.9489,17700.0
2011-04-21 12:00:00,72.37,72.41,72.3,72.33,20900.0,63.9577,63.9931,63.8959,63.9224,20900.0
2011-04-21 12:05:00,72.34,72.37,72.29,72.3,14200.0,63.9312,63.9577,63.887,63.8959,14200.0
2011-04-21 12:10:00,72.31,72.34,72.22,72.31,26100.0,63.9047,63.9312,63.8252,63.9047,26100.0
2011-04-21 12:15:00,72.32,72.56,72.3,72.54,12600.0,63.9136,64.1257,63.8959,64.108,12600.0
2011-04-21 12:20:00,72.55,72.61,72.51,72.6,16100.0,64.1168,64.1698,64.0815,64.161,16100.0
2011-04-21 12:25:00,72.61,72.72,72.61,72.71,11700.0,64.1698,64.2671,64.1698,64.2582,11700.0
2011-04-21 12:30:00,72.71,72.71,72.53,72.57,22300.0,64.2582,64.2582,64.0991,64.1345,22300.0
2011-04-21 12:35:00,72.57,72.57,72.5,72.5,5600.0,64.1345,64.1345,64.0726,64.0726,5600.0
2011-04-21 12:40:00,72.51,72.51,72.32,72.32,12200.0,64.0815,64.0815,63.9136,63.9136,12200.0
2011-04-21 12:45:00,72.31,72.34,72.28,72.32,7900.0,63.9047,63.9312,63.8782,63.9136,7900.0
2011-04-21 12:50:00,72.34,72.35,72.26,72.29,7800.0,63.9312,63.9401,63.8605,63.887,7800.0
2011-04-21 12:55:00,72.27,72.35,72.26,72.3,7500.0,63.8694,63.9401,63.8605,63.8959,7500.0
2011-04-21 13:00:00,72.31,72.33,72.28,72.28,5200.0,63.9047,63.9224,63.8782,63.8782,5200.0
2011-04-21 13:05:00,72.28,72.29,72.26,72.27,4700.0,63.8782,63.887,63.8605,63.8694,4700.0
2011-04-21 13:10:00,72.26,72.5,72.26,72.37,61700.0,63.8605,64.0726,63.8605,63.9577,61700.0
2011-04-21 13:15:00,72.37,72.37,72.26,72.29,6500.0,63.9577,63.9577,63.8605,63.887,6500.0
2011-04-21 13:20:00,72.29,72.49,72.17,72.49,46500.0,63.887,64.0638,63.781,64.0638,46500.0
2011-04-21 13:25:00,72.52,72.52,72.36,72.37,50000.0,64.0903,64.0903,63.9489,63.9577,50000.0
2011-04-21 13:30:00,72.38,72.41,72.31,72.36,7500.0,63.9666,63.9931,63.9047,63.9489,7500.0
2011-04-21 13:35:00,72.33,72.35,72.3,72.31,5000.0,63.9224,63.9401,63.8959,63.9047,5000.0
2011-04-21 13:40:00,72.31,72.41,72.21,72.41,48300.0,63.9047,63.9931,63.8163,63.9931,48300.0
2011-04-21 13:45:00,72.41,72.42,72.25,72.27,61700.0,63.9931,64.0019,63.8517,63.8694,61700.0
2011-04-21 13:50:00,72.26,72.27,72.24,72.25,5700.0,63.8605,63.8694,63.8429,63.8517,5700.0
2011-04-21 13:55:00,72.26,72.28,72.26,72.26,3900.0,63.8605,63.8782,63.8605,63.8605,3900.0
2011-04-21 14:00:00,72.25,72.26,72.18,72.2,8300.0,63.8517,63.8605,63.7898,63.8075,8300.0
2011-04-21 14:05:00,72.21,72.27,72.19,72.22,9100.0,63.8163,63.8694,63.7987,63.8252,9100.0
2011-04-21 14:10:00,72.22,72.28,72.22,72.27,4100.0,63.8252,63.8782,63.8252,63.8694,4100.0
2011-04-21 14:15:00,72.28,72.3,72.23,72.26,10500.0,63.8782,63.8959,63.834,63.8605,10500.0
2011-04-21 14:20:00,72.27,72.3,72.26,72.26,6200.0,63.8694,63.8959,63.8605,63.8605,6200.0
2011-04-21 14:25:00,72.27,72.32,72.25,72.31,8600.0,63.8694,63.9136,63.8517,63.9047,8600.0
2011-04-21 14:30:00,72.31,72.35,72.3,72.33,9300.0,63.9047,63.9401,63.8959,63.9224,9300.0
2011-04-21 14:35:00,72.33,72.34,72.28,72.34,10500.0,63.9224,63.9312,63.8782,63.9312,10500.0
2011-04-21 14:40:00,72.34,72.41,72.32,72.41,8300.0,63.9312,63.9931,63.9136,63.9931,8300.0
2011-04-21 14:45:00,72.41,72.49,72.39,72.43,12100.0,63.9931,64.0638,63.9754,64.0108,12100.0
2011-04-21 14:50:00,72.43,72.46,72.41,72.44,9400.0,64.0108,64.0373,63.9931,64.0196,9400.0
2011-04-21 14:55:00,72.45,72.46,72.41,72.41,15800.0,64.0284,64.0373,63.9931,63.9931,15800.0
2011-04-21 15:00:00,72.42,72.43,72.33,72.41,18000.0,64.0019,64.0108,63.9224,63.9931,18000.0
2011-04-21 15:05:00,72.4,72.43,72.4,72.42,12200.0,63.9843,64.0108,63.9843,64.0019,12200.0
2011-04-21 15:10:00,72.42,72.46,72.42,72.42,15300.0,64.0019,64.0373,64.0019,64.0019,15300.0
2011-04-21 15:15:00,72.42,72.43,72.32,72.36,16700.0,64.0019,64.0108,63.9136,63.9489,16700.0
2011-04-21 15:20:00,72.35,72.35,72.23,72.25,12900.0,63.9401,63.9401,63.834,63.8517,12900.0
2011-04-21 15:25:00,72.26,72.26,72.17,72.21,12100.0,63.8605,63.8605,63.781,63.8163,12100.0
2011-04-21 15:30:00,72.2,72.2,72.15,72.2,14800.0,63.8075,63.8075,63.7633,63.8075,14800.0
2011-04-21 15:35:00,72.21,72.23,72.16,72.16,14100.0,63.8163,63.834,63.7722,63.7722,14100.0
2011-04-21 15:40:00,72.16,72.21,72.14,72.17,19200.0,63.7722,63.8163,63.7545,63.781,19200.0
2011-04-21 15:45:00,72.18,72.25,72.17,72.2,33500.0,63.7898,63.8517,63.781,63.8075,33500.0
2011-04-21 15:50:00,72.21,72.31,72.2,72.3,70100.0,63.8163,63.9047,63.8075,63.8959,70100.0
2011-04-21 15:55:00,72.3,72.38,72.28,72.34,72300.0,63.8959,63.9666,63.8782,63.9312,72300.0
2011-04-25 09:30:00,72.32,72.33,71.8,72.03,19800.0,63.9136,63.9224,63.454,63.6573,19800.0
2011-04-25 09:35:00,72.08,72.38,72.01,72.38,7600.0,63.7015,63.9666,63.6396,63.9666,7600.0
2011-04-25 09:40:00,72.38,72.56,71.92,72.4,45200.0,63.9666,64.1257,63.5601,63.9843,45200.0
2011-04-25 09:45:00,72.39,72.71,72.37,72.65,16300.0,63.9754,64.2582,63.9577,64.2052,16300.0
2011-04-25 09:50:00,72.65,72.69,72.5,72.51,51600.0,64.2052,64.2405,64.0726,64.0815,51600.0
2011-04-25 09:55:00,72.51,72.75,72.5,72.7,57500.0,64.0815,64.2936,64.0726,64.2494,57500.0
2011-04-25 10:00:00,72.66,72.73,72.64,72.68,2700.0,64.214,64.2759,64.1964,64.2317,2700.0
2011-04-25 10:05:00,72.65,72.65,72.57,72.63,18100.0,64.2052,64.2052,64.1345,64.1875,18100.0
2011-04-25 10:10:00,72.6,72.65,72.56,72.65,26100.0,64.161,64.2052,64.1257,64.2052,26100.0
2011-04-25 10:15:00,72.65,72.71,72.64,72.67,9300.0,64.2052,64.2582,64.1964,64.2229,9300.0
2011-04-25 10:20:00,72.65,72.65,72.56,72.57,13300.0,64.2052,64.2052,64.1257,64.1345,13300.0
2011-04-25 10:25:00,72.58,72.64,72.54,72.56,13400.0,64.1433,64.1964,64.108,64.1257,13400.0
2011-04-25 10:30:00,72.57,72.65,72.57,72.63,6400.0,64.1345,64.2052,64.1345,64.1875,6400.0
2011-04-25 10:35:00,72.63,72.7,72.55,72.7,14500.0,64.1875,64.2494,64.1168,64.2494,14500.0
2011-04-25 10:40:00,72.69,72.73,72.63,72.65,5800.0,64.2405,64.2759,64.1875,64.2052,5800.0
2011-04-25 10:45:00,72.67,72.68,72.61,72.66,8300.0,64.2229,64.2317,64.1698,64.214,8300.0
2011-04-25 10:50:00,72.65,72.74,72.64,72.69,6900.0,64.2052,64.2847,64.1964,64.2405,6900.0
2011-04-25 10:55:00,72.69,72.72,72.62,72.72,7200.0,64.2405,64.2671,64.1787,64.2671,7200.0
2011-04-25 11:00:00,72.72,72.73,72.65,72.67,9000.0,64.2671,64.2759,64.2052,64.2229,9000.0
2011-04-25 11:05:00,72.68,72.68,72.59,72.59,6700.0,64.2317,64.2317,64.1522,64.1522,6700.0
2011-04-25 11:10:00,72.55,72.56,72.39,72.46,29800.0,64.1168,64.1257,63.9754,64.0373,29800.0
2011-04-25 11:15:00,72.46,72.5,72.44,72.5,7300.0,64.0373,64.0726,64.0196,64.0726,7300.0
2011-04-25 11:20:00,72.49,72.49,72.43,72.44,6100.0,64.0638,64.0638,64.0108,64.0196,6100.0
2011-04-25 11:25:00,72.44,72.49,72.43,72.45,9700.0,64.0196,64.0638,64.0108,64.0284,9700.0
2011-04-25 11:30:00,72.45,72.47,72.39,72.39,4900.0,64.0284,64.0461,63.9754,63.9754,4900.0
2011-04-25 11:35:00,72.37,72.47,72.35,72.46,11000.0,63.9577,64.0461,63.9401,64.0373,11000.0
2011-04-25 11:40:00,72.47,72.5,72.39,72.42,7100.0,64.0461,64.0726,63.9754,64.0019,7100.0
2011-04-25 11:45:00,72.4,72.41,72.34,72.38,3700.0,63.9843,63.9931,63.9312,63.9666,3700.0
2011-04-25 11:50:00,72.37,72.41,72.37,72.41,4600.0,63.9577,63.9931,63.9577,63.9931,4600.0
2011-04-25 11:55:00,72.42,72.5,72.41,72.49,6400.0,64.0019,64.0726,63.9931,64.0638,6400.0
2011-04-25 12:00:00,72.48,72.54,72.48,72.54,3000.0,64.055,64.108,64.055,64.108,3000.0
2011-04-25 12:05:00,72.53,72.72,72.53,72.71,105500.0,64.0991,64.2671,64.0991,64.2582,105500.0
2011-04-25 12:10:00,72.68,72.74,72.68,72.7,9700.0,64.2317,64.2847,64.2317,64.2494,9700.0
2011-04-25 12:15:00,72.71,72.71,72.59,72.62,4500.0,64.2582,64.2582,64.1522,64.1787,4500.0
2011-04-25 12:20:00,72.61,72.61,72.56,72.6,4200.0,64.1698,64.1698,64.1257,64.161,4200.0
2011-04-25 12:25:00,72.61,72.61,72.54,72.58,2800.0,64.1698,64.1698,64.108,64.1433,2800.0
2011-04-25 12:30:00,72.59,72.6,72.57,72.58,11200.0,64.1522,64.161,64.1345,64.1433,11200.0
2011-04-25 12:35:00,72.56,72.56,72.51,72.51,1600.0,64.1257,64.1257,64.0815,64.0815,1600.0
2011-04-25 12:40:00,72.5,72.57,72.5,72.53,3600.0,64.0726,64.1345,64.0726,64.0991,3600.0
2011-04-25 12:45:00,72.52,72.55,72.5,72.55,3800.0,64.0903,64.1168,64.0726,64.1168,3800.0
2011-04-25 12:50:00,72.57,72.6,72.55,72.56,3400.0,64.1345,64.161,64.1168,64.1257,3400.0
2011-04-25 12:55:00,72.57,72.57,72.53,72.54,4500.0,64.1345,64.1345,64.0991,64.108,4500.0
2011-04-25 13:00:00,72.54,72.54,72.44,72.44,3700.0,64.108,64.108,64.0196,64.0196,3700.0
2011-04-25 13:05:00,72.44,72.45,72.42,72.43,4300.0,64.0196,64.0284,64.0019,64.0108,4300.0
2011-04-25 13:10:00,72.45,72.5,72.42,72.48,3800.0,64.0284,64.0726,64.0019,64.055,3800.0
2011-04-25 13:15:00,72.47,72.5,72.47,72.48,1400.0,64.0461,64.0726,64.0461,64.055,1400.0
2011-04-25 13:20:00,72.47,72.47,72.39,72.4,4200.0,64.0461,64.0461,63.9754,63.9843,4200.0
2011-04-25 13:25:00,72.4,72.42,72.36,72.38,8400.0,63.9843,64.0019,63.9489,63.9666,8400.0
2011-04-25 13:30:00,72.38,72.46,72.38,72.46,4400.0,63.9666,64.0373,63.9666,64.0373,4400.0
2011-04-25 13:35:00,72.47,72.49,72.45,72.47,2300.0,64.0461,64.0638,64.0284,64.0461,2300.0
2011-04-25 13:40:00,72.48,72.49,72.45,72.46,1700.0,64.055,64.0638,64.0284,64.0373,1700.0
2011-04-25 13:45:00,72.44,72.48,72.4,72.48,4100.0,64.0196,64.055,63.9843,64.055,4100.0
2011-04-25 13:50:00,72.5,72.5,72.45,72.46,2000.0,64.0726,64.0726,64.0284,64.0373,2000.0
2011-04-25 13:55:00,72.45,72.47,72.44,72.47,2400.0,64.0284,64.0461,64.0196,64.0461,2400.0
2011-04-25 14:00:00,72.45,72.56,72.44,72.53,4400.0,64.0284,64.1257,64.0196,64.0991,4400.0
2011-04-25 14:05:00,72.53,72.57,72.5,72.54,7800.0,64.0991,64.1345,64.0726,64.108,7800.0
2011-04-25 14:10:00,72.55,72.59,72.55,72.58,7300.0,64.1168,64.1522,64.1168,64.1433,7300.0
2011-04-25 14:15:00,72.58,72.62,72.56,72.57,10100.0,64.1433,64.1787,64.1257,64.1345,10100.0
2011-04-25 14:20:00,72.56,72.59,72.47,72.48,5000.0,64.1257,64.1522,64.0461,64.055,5000.0
2011-04-25 14:25:00,72.45,72.48,72.45,72.47,2600.0,64.0284,64.055,64.0284,64.0461,2600.0
2011-04-25 14:30:00,72.47,72.47,72.44,72.45,2900.0,64.0461,64.0461,64.0196,64.0284,2900.0
2011-04-25 14:35:00,72.45,72.53,72.45,72.5,5000.0,64.0284,64.0991,64.0284,64.0726,5000.0
2011-04-25 14:40:00,72.52,72.52,72.45,72.46,4100.0,64.0903,64.0903,64.0284,64.0373,4100.0
2011-04-25 14:45:00,72.46,72.5,72.45,72.49,4000.0,64.0373,64.0726,64.0284,64.0638,4000.0
2011-04-25 14:50:00,72.48,72.51,72.48,72.51,4000.0,64.055,64.0815,64.055,64.0815,4000.0
2011-04-25 14:55:00,72.5,72.58,72.5,72.58,5100.0,64.0726,64.1433,64.0726,64.1433,5100.0
2011-04-25 15:00:00,72.58,72.6,72.51,72.53,9000.0,64.1433,64.161,64.0815,64.0991,9000.0
2011-04-25 15:05:00,72.53,72.54,72.5,72.5,5600.0,64.0991,64.108,64.0726,64.0726,5600.0
2011-04-25 15:10:00,72.5,72.51,72.43,72.48,9900.0,64.0726,64.0815,64.0108,64.055,9900.0
2011-04-25 15:15:00,72.48,72.5,72.48,72.5,11100.0,64.055,64.0726,64.055,64.0726,11100.0
2011-04-25 15:20:00,72.49,72.52,72.49,72.51,9400.0,64.0638,64.0903,64.0638,64.0815,9400.0
2011-04-25 15:25:00,72.5,72.52,72.49,72.52,10700.0,64.0726,64.0903,64.0638,64.0903,10700.0
2011-04-25 15:30:00,72.52,72.55,72.51,72.55,10100.0,64.0903,64.1168,64.0815,64.1168,10100.0
2011-04-25 15:35:00,72.55,72.58,72.54,72.55,8600.0,64.1168,64.1433,64.108,64.1168,8600.0
2011-04-25 15:40:00,72.57,72.58,72.56,72.57,12900.0,64.1345,64.1433,64.1257,64.1345,12900.0
2011-04-25 15:45:00,72.58,72.62,72.56,72.6,22700.0,64.1433,64.1787,64.1257,64.161,22700.0
2011-04-25 15:50:00,72.6,72.62,72.58,72.6,17600.0,64.161,64.1787,64.1433,64.161,17600.0
2011-04-25 15:55:00,72.61,72.72,72.55,72.7,66700.0,64.1698,64.2671,64.1168,64.2494,66700.0
2011-04-26 09:30:00,75.96,77.25,75.5,76.53,227100.0,67.1304,68.2705,66.7239,67.6342,227100.0
2011-04-26 09:35:00,76.58,77.8,76.45,77.29,287400.0,67.6784,68.7566,67.5635,68.3058,287400.0
2011-04-26 09:40:00,77.28,77.34,76.39,76.48,169700.0,68.297,68.35,67.5105,67.59,169700.0
2011-04-26 09:45:00,76.44,76.86,76.41,76.66,64300.0,67.5547,67.9258,67.5281,67.7491,64300.0
2011-04-26 09:50:00,76.65,76.72,76.37,76.72,47600.0,67.7402,67.8021,67.4928,67.8021,47600.0
2011-04-26 09:55:00,76.7,76.87,76.68,76.73,20200.0,67.7844,67.9347,67.7668,67.8109,20200.0
2011-04-26 10:00:00,76.68,76.76,76.48,76.49,29500.0,67.7668,67.8375,67.59,67.5988,29500.0
2011-04-26 10:05:00,76.48,76.76,76.47,76.66,40600.0,67.59,67.8375,67.5812,67.7491,40600.0
2011-04-26 10:10:00,76.62,76.67,76.49,76.58,28000.0,67.7137,67.7579,67.5988,67.6784,28000.0
2011-04-26 10:15:00,76.58,76.65,76.46,76.6,21200.0,67.6784,67.7402,67.5723,67.6961,21200.0
2011-04-26 10:20:00,76.63,76.92,76.63,76.83,28600.0,67.7226,67.9789,67.7226,67.8993,28600.0
2011-04-26 10:25:00,76.86,76.93,76.67,76.82,28300.0,67.9258,67.9877,67.7579,67.8905,28300.0
2011-04-26 10:30:00,76.84,76.84,76.62,76.72,24000.0,67.9082,67.9082,67.7137,67.8021,24000.0
2011-04-26 10:35:00,76.71,77.0,76.66,76.99,27700.0,67.7933,68.0496,67.7491,68.0407,27700.0
2011-04-26 10:40:00,77.0,77.0,76.74,76.88,21200.0,68.0496,68.0496,67.8198,67.9435,21200.0
2011-04-26 10:45:00,76.89,76.94,76.85,76.9,14200.0,67.9523,67.9965,67.917,67.9612,14200.0
2011-04-26 10:50:00,76.9,77.14,76.88,76.93,37200.0,67.9612,68.1733,67.9435,67.9877,37200.0
2011-04-26 10:55:00,76.93,77.26,76.85,77.18,63000.0,67.9877,68.2793,67.917,68.2086,63000.0
2011-04-26 11:00:00,77.18,77.18,77.1,77.17,15400.0,68.2086,68.2086,68.1379,68.1998,15400.0
2011-04-26 11:05:00,77.17,77.17,77.11,77.12,24500.0,68.1998,68.1998,68.1468,68.1556,24500.0
2011-04-26 11:10:00,77.14,77.19,77.08,77.1,14200.0,68.1733,68.2175,68.1203,68.1379,14200.0
2011-04-26 11:15:00,77.11,77.13,77.08,77.1,8600.0,68.1468,68.1644,68.1203,68.1379,8600.0
2011-04-26 11:20:00,77.11,77.18,77.07,77.08,26100.0,68.1468,68.2086,68.1114,68.1203,26100.0
2011-04-26 11:25:00,77.06,77.06,76.85,76.88,44200.0,68.1026,68.1026,67.917,67.9435,44200.0
2011-04-26 11:30:00,76.88,77.17,76.87,77.17,18000.0,67.9435,68.1998,67.9347,68.1998,18000.0
2011-04-26 11:35:00,77.18,77.31,77.18,77.25,26300.0,68.2086,68.3235,68.2086,68.2705,26300.0
2011-04-26 11:40:00,77.23,77.29,77.2,77.2,13300.0,68.2528,68.3058,68.2263,68.2263,13300.0
2011-04-26 11:45:00,77.2,77.21,77.1,77.1,13800.0,68.2263,68.2351,68.1379,68.1379,13800.0
2011-04-26 11:50:00,77.1,77.25,77.1,77.23,21900.0,68.1379,68.2705,68.1379,68.2528,21900.0
2011-04-26 11:55:00,77.24,77.28,77.24,77.26,10200.0,68.2617,68.297,68.2617,68.2793,10200.0
2011-04-26 12:00:00,77.27,77.28,77.19,77.23,18000.0,68.2882,68.297,68.2175,68.2528,18000.0
2011-04-26 12:05:00,77.24,77.26,77.24,77.25,8200.0,68.2617,68.2793,68.2617,68.2705,8200.0
2011-04-26 12:10:00,77.25,77.26,77.19,77.22,7400.0,68.2705,68.2793,68.2175,68.244,7400.0
2011-04-26 12:15:00,77.19,77.19,76.86,76.86,31800.0,68.2175,68.2175,67.9258,67.9258,31800.0
2011-04-26 12:20:00,76.87,76.9,76.46,76.63,64600.0,67.9347,67.9612,67.5723,67.7226,64600.0
2011-04-26 12:25:00,76.63,76.76,76.5,76.57,19000.0,67.7226,67.8375,67.6077,67.6695,19000.0
2011-04-26 12:30:00,76.57,76.7,76.57,76.7,12200.0,67.6695,67.7844,67.6695,67.7844,12200.0
2011-04-26 12:35:00,76.69,76.7,76.65,76.65,6700.0,67.7756,67.7844,67.7402,67.7402,6700.0
2011-04-26 12:40:00,76.66,76.68,76.65,76.65,8100.0,67.7491,67.7668,67.7402,67.7402,8100.0
2011-04-26 12:45:00,76.65,76.65,76.53,76.57,17900.0,67.7402,67.7402,67.6342,67.6695,17900.0
2011-04-26 12:50:00,76.57,76.61,76.47,76.5,12300.0,67.6695,67.7049,67.5812,67.6077,12300.0
2011-04-26 12:55:00,76.49,76.49,76.42,76.43,12200.0,67.5988,67.5988,67.537,67.5458,12200.0
2011-04-26 13:00:00,76.44,76.45,76.41,76.42,8700.0,67.5547,67.5635,67.5281,67.537,8700.0
2011-04-26 13:05:00,76.42,76.42,76.31,76.32,7400.0,67.537,67.537,67.4398,67.4486,7400.0
2011-04-26 13:10:00,76.33,76.34,76.19,76.23,15600.0,67.4574,67.4663,67.3337,67.3691,15600.0
2011-04-26 13:15:00,76.23,76.39,76.23,76.32,24800.0,67.3691,67.5105,67.3691,67.4486,24800.0
2011-04-26 13:20:00,76.32,76.33,76.22,76.24,9300.0,67.4486,67.4574,67.3602,67.3779,9300.0
2011-04-26 13:25:00,76.24,76.28,76.18,76.28,9200.0,67.3779,67.4132,67.3249,67.4132,9200.0
2011-04-26 13:30:00,76.28,76.29,76.23,76.24,12600.0,67.4132,67.4221,67.3691,67.3779,12600.0
2011-04-26 13:35:00,76.24,76.3,76.24,76.3,10500.0,67.3779,67.4309,67.3779,67.4309,10500.0
2011-04-26 13:40:00,76.29,76.36,76.29,76.35,5700.0,67.4221,67.484,67.4221,67.4751,5700.0
2011-04-26 13:45:00,76.34,76.37,76.32,76.34,11700.0,67.4663,67.4928,67.4486,67.4663,11700.0
2011-04-26 13:50:00,76.33,76.42,76.31,76.42,6000.0,67.4574,67.537,67.4398,67.537,6000.0
2011-04-26 13:55:00,76.43,76.44,76.43,76.43,5000.0,67.5458,67.5547,67.5458,67.5458,5000.0
2011-04-26 14:00:00,76.44,76.49,76.39,76.47,19600.0,67.5547,67.5988,67.5105,67.5812,19600.0
2011-04-26 14:05:00,76.43,76.43,76.39,76.41,4100.0,67.5458,67.5458,67.5105,67.5281,4100.0
2011-04-26 14:10:00,76.41,76.44,76.4,76.43,7200.0,67.5281,67.5547,67.5193,67.5458,7200.0
2011-04-26 14:15:00,76.43,76.44,76.37,76.39,11400.0,67.5458,67.5547,67.4928,67.5105,11400.0
2011-04-26 14:20:00,76.4,76.41,76.32,76.32,8900.0,67.5193,67.5281,67.4486,67.4486,8900.0
2011-04-26 14:25:00,76.31,76.32,76.29,76.3,8800.0,67.4398,67.4486,67.4221,67.4309,8800.0
2011-04-26 14:30:00,76.3,76.32,76.29,76.29,14400.0,67.4309,67.4486,67.4221,67.4221,14400.0
2011-04-26 14:35:00,76.29,76.3,76.19,76.19,18900.0,67.4221,67.4309,67.3337,67.3337,18900.0
2011-04-26 14:40:00,76.19,76.2,76.18,76.18,5400.0,67.3337,67.3425,67.3249,67.3249,5400.0
2011-04-26 14:45:00,76.18,76.2,76.13,76.19,13000.0,67.3249,67.3425,67.2807,67.3337,13000.0
2011-04-26 14:50:00,76.19,76.2,76.18,76.19,8000.0,67.3337,67.3425,67.3249,67.3337,8000.0
2011-04-26 14:55:00,76.2,76.27,76.19,76.23,16800.0,67.3425,67.4044,67.3337,67.3691,16800.0
2011-04-26 15:00:00,76.24,76.25,76.23,76.24,14000.0,67.3779,67.3867,67.3691,67.3779,14000.0
2011-04-26 15:05:00,76.24,76.25,76.2,76.24,15500.0,67.3779,67.3867,67.3425,67.3779,15500.0
2011-04-26 15:10:00,76.23,76.26,76.22,76.25,15800.0,67.3691,67.3956,67.3602,67.3867,15800.0
2011-04-26 15:15:00,76.26,76.33,76.25,76.29,21800.0,67.3956,67.4574,67.3867,67.4221,21800.0
2011-04-26 15:20:00,76.3,76.35,76.29,76.33,14800.0,67.4309,67.4751,67.4221,67.4574,14800.0
2011-04-26 15:25:00,76.33,76.37,76.33,76.35,13400.0,67.4574,67.4928,67.4574,67.4751,13400.0
2011-04-26 15:30:00,76.36,76.43,76.35,76.43,22700.0,67.484,67.5458,67.4751,67.5458,22700.0
2011-04-26 15:35:00,76.42,76.47,76.42,76.47,24100.0,67.537,67.5812,67.537,67.5812,24100.0
2011-04-26 15:40:00,76.47,76.52,76.46,76.49,29300.0,67.5812,67.6254,67.5723,67.5988,29300.0
2011-04-26 15:45:00,76.5,76.65,76.49,76.65,43200.0,67.6077,67.7402,67.5988,67.7402,43200.0
2011-04-26 15:50:00,76.63,76.74,76.63,76.71,44800.0,67.7226,67.8198,67.7226,67.7933,44800.0
2011-04-26 15:55:00,76.71,76.82,76.63,76.67,90600.0,67.7933,67.8905,67.7226,67.7579,90600.0
2011-04-27 09:30:00,76.68,77.06,76.17,76.91,118100.0,67.7668,68.1026,67.316,67.97,118100.0
2011-04-27 09:35:00,76.91,76.92,76.03,76.29,55800.0,67.97,67.9789,67.1923,67.4221,55800.0
2011-04-27 09:40:00,76.31,76.32,75.53,75.63,63200.0,67.4398,67.4486,66.7504,66.8388,63200.0
2011-04-27 09:45:00,75.63,75.63,75.17,75.44,94300.0,66.8388,66.8388,66.4323,66.6709,94300.0
2011-04-27 09:50:00,75.43,75.72,75.34,75.72,43900.0,66.6621,66.9183,66.5825,66.9183,43900.0
2011-04-27 09:55:00,75.72,75.72,75.53,75.71,43500.0,66.9183,66.9183,66.7504,66.9095,43500.0
2011-04-27 10:00:00,75.72,75.75,75.64,75.74,75100.0,66.9183,66.9449,66.8476,66.936,75100.0
2011-04-27 10:05:00,75.73,75.75,75.73,75.75,70800.0,66.9272,66.9449,66.9272,66.9449,70800.0
2011-04-27 10:10:00,75.75,75.75,75.63,75.63,31200.0,66.9449,66.9449,66.8388,66.8388,31200.0
2011-04-27 10:15:00,75.63,75.75,75.54,75.6,36000.0,66.8388,66.9449,66.7593,66.8123,36000.0
2011-04-27 10:20:00,75.6,75.64,75.56,75.59,42400.0,66.8123,66.8476,66.7769,66.8035,42400.0
2011-04-27 10:25:00,75.6,75.67,75.6,75.6,25900.0,66.8123,66.8742,66.8123,66.8123,25900.0
2011-04-27 10:30:00,75.61,75.65,75.54,75.61,34800.0,66.8211,66.8565,66.7593,66.8211,34800.0
2011-04-27 10:35:00,75.6,75.63,75.22,75.31,61000.0,66.8123,66.8388,66.4765,66.556,61000.0
2011-04-27 10:40:00,75.33,75.44,75.27,75.31,31500.0,66.5737,66.6709,66.5207,66.556,31500.0
2011-04-27 10:45:00,75.31,75.33,75.14,75.16,38600.0,66.556,66.5737,66.4058,66.4234,38600.0
2011-04-27 10:50:00,75.17,75.71,75.15,75.7,65600.0,66.4323,66.9095,66.4146,66.9007,65600.0
2011-04-27 10:55:00,75.7,75.75,75.66,75.72,43900.0,66.9007,66.9449,66.8653,66.9183,43900.0
2011-04-27 11:00:00,75.73,75.99,75.72,75.96,71800.0,66.9272,67.157,66.9183,67.1304,71800.0
2011-04-27 11:05:00,75.96,75.96,75.8,75.81,16900.0,67.1304,67.1304,66.989,66.9979,16900.0
2011-04-27 11:10:00,75.81,76.0,75.78,76.0,44700.0,66.9979,67.1658,66.9714,67.1658,44700.0
2011-04-27 11:15:00,76.0,76.1,75.8,76.09,35800.0,67.1658,67.2542,66.989,67.2453,35800.0
2011-04-27 11:20:00,76.09,76.17,76.09,76.14,13200.0,67.2453,67.316,67.2453,67.2895,13200.0
2011-04-27 11:25:00,76.14,76.33,76.14,76.33,42300.0,67.2895,67.4574,67.2895,67.4574,42300.0
2011-04-27 11:30:00,76.33,76.34,76.21,76.34,44200.0,67.4574,67.4663,67.3514,67.4663,44200.0
2011-04-27 11:35:00,76.35,76.55,76.34,76.49,18500.0,67.4751,67.6519,67.4663,67.5988,18500.0
2011-04-27 11:40:00,76.49,76.57,76.31,76.31,24500.0,67.5988,67.6695,67.4398,67.4398,24500.0
2011-04-27 11:45:00,76.31,76.31,76.21,76.25,6600.0,67.4398,67.4398,67.3514,67.3867,6600.0
2011-04-27 11:50:00,76.24,76.26,76.12,76.13,12500.0,67.3779,67.3956,67.2718,67.2807,12500.0
2011-04-27 11:55:00,76.11,76.11,75.98,76.01,20800.0,67.263,67.263,67.1481,67.1746,20800.0
2011-04-27 12:00:00,76.02,76.04,75.99,76.03,13100.0,67.1835,67.2011,67.157,67.1923,13100.0
2011-04-27 12:05:00,76.03,76.09,76.0,76.0,28900.0,67.1923,67.2453,67.1658,67.1658,28900.0
2011-04-27 12:10:00,76.01,76.11,76.0,76.07,4400.0,67.1746,67.263,67.1658,67.2277,4400.0
2011-04-27 12:15:00,76.07,76.07,76.0,76.03,9500.0,67.2277,67.2277,67.1658,67.1923,9500.0
2011-04-27 12:20:00,76.01,76.15,76.0,76.15,11300.0,67.1746,67.2984,67.1658,67.2984,11300.0
2011-04-27 12:25:00,76.14,76.17,76.0,76.01,8800.0,67.2895,67.316,67.1658,67.1746,8800.0
2011-04-27 12:30:00,76.0,76.17,76.0,76.09,4800.0,67.1658,67.316,67.1658,67.2453,4800.0
2011-04-27 12:35:00,76.1,76.23,76.07,76.22,6800.0,67.2542,67.3691,67.2277,67.3602,6800.0
2011-04-27 12:40:00,76.22,76.23,76.16,76.19,10800.0,67.3602,67.3691,67.3072,67.3337,10800.0
2011-04-27 12:45:00,76.2,76.2,76.08,76.16,10000.0,67.3425,67.3425,67.2365,67.3072,10000.0
2011-04-27 12:50:00,76.15,76.16,76.07,76.14,8700.0,67.2984,67.3072,67.2277,67.2895,8700.0
2011-04-27 12:55:00,76.17,76.33,76.13,76.33,9400.0,67.316,67.4574,67.2807,67.4574,9400.0
2011-04-27 13:00:00,76.34,76.34,76.25,76.25,3100.0,67.4663,67.4663,67.3867,67.3867,3100.0
2011-04-27 13:05:00,76.25,76.29,76.25,76.28,7100.0,67.3867,67.4221,67.3867,67.4132,7100.0
2011-04-27 13:10:00,76.28,76.3,76.2,76.3,8300.0,67.4132,67.4309,67.3425,67.4309,8300.0
2011-04-27 13:15:00,76.28,76.32,76.25,76.3,7600.0,67.4132,67.4486,67.3867,67.4309,7600.0
2011-04-27 13:20:00,76.29,76.31,76.26,76.27,3300.0,67.4221,67.4398,67.3956,67.4044,3300.0
2011-04-27 13:25:00,76.28,76.34,76.24,76.31,6800.0,67.4132,67.4663,67.3779,67.4398,6800.0
2011-04-27 13:30:00,76.32,76.33,76.26,76.27,10000.0,67.4486,67.4574,67.3956,67.4044,10000.0
2011-04-27 13:35:00,76.25,76.29,76.23,76.28,5400.0,67.3867,67.4221,67.3691,67.4132,5400.0
2011-04-27 13:40:00,76.27,76.34,76.27,76.34,6900.0,67.4044,67.4663,67.4044,67.4663,6900.0
2011-04-27 13:45:00,76.33,76.35,76.26,76.26,8300.0,67.4574,67.4751,67.3956,67.3956,8300.0
2011-04-27 13:50:00,76.27,76.38,76.25,76.32,12100.0,67.4044,67.5016,67.3867,67.4486,12100.0
2011-04-27 13:55:00,76.32,76.4,76.32,76.38,7200.0,67.4486,67.5193,67.4486,67.5016,7200.0
2011-04-27 14:00:00,76.38,76.43,76.36,76.39,30400.0,67.5016,67.5458,67.484,67.5105,30400.0
2011-04-27 14:05:00,76.39,76.41,76.38,76.39,17900.0,67.5105,67.5281,67.5016,67.5105,17900.0
2011-04-27 14:10:00,76.4,76.4,76.16,76.16,19400.0,67.5193,67.5193,67.3072,67.3072,19400.0
2011-04-27 14:15:00,76.17,76.21,76.15,76.2,22100.0,67.316,67.3514,67.2984,67.3425,22100.0
2011-04-27 14:20:00,76.2,76.25,76.16,76.25,12100.0,67.3425,67.3867,67.3072,67.3867,12100.0
2011-04-27 14:25:00,76.23,76.25,76.11,76.14,15000.0,67.3691,67.3867,67.263,67.2895,15000.0
2011-04-27 14:30:00,76.12,76.17,76.09,76.13,56100.0,67.2718,67.316,67.2453,67.2807,56100.0
2011-04-27 14:35:00,76.14,76.14,76.1,76.12,28000.0,67.2895,67.2895,67.2542,67.2718,28000.0
2011-04-27 14:40:00,76.14,76.14,76.04,76.06,51500.0,67.2895,67.2895,67.2011,67.2188,51500.0
2011-04-27 14:45:00,76.06,76.14,76.06,76.14,13900.0,67.2188,67.2895,67.2188,67.2895,13900.0
2011-04-27 14:50:00,76.13,76.22,76.12,76.2,23600.0,67.2807,67.3602,67.2718,67.3425,23600.0
2011-04-27 14:55:00,76.2,76.23,76.14,76.2,21000.0,67.3425,67.3691,67.2895,67.3425,21000.0
2011-04-27 15:00:00,76.2,76.32,76.2,76.32,20300.0,67.3425,67.4486,67.3425,67.4486,20300.0
2011-04-27 15:05:00,76.34,76.34,76.15,76.18,25900.0,67.4663,67.4663,67.2984,67.3249,25900.0
2011-04-27 15:10:00,76.18,76.19,76.04,76.05,67300.0,67.3249,67.3337,67.2011,67.21,67300.0
2011-04-27 15:15:00,76.05,76.1,76.04,76.06,12500.0,67.21,67.2542,67.2011,67.2188,12500.0
2011-04-27 15:20:00,76.06,76.06,75.93,75.93,150600.0,67.2188,67.2188,67.1039,67.1039,150600.0
2011-04-27 15:25:00,75.93,76.02,75.92,76.01,23200.0,67.1039,67.1835,67.0951,67.1746,23200.0
2011-04-27 15:30:00,76.01,76.03,75.95,76.0,48800.0,67.1746,67.1923,67.1216,67.1658,48800.0
2011-04-27 15:35:00,76.0,76.0,75.96,75.99,42800.0,67.1658,67.1658,67.1304,67.157,42800.0
2011-04-27 15:40:00,76.0,76.0,75.9,75.92,31800.0,67.1658,67.1658,67.0774,67.0951,31800.0
2011-04-27 15:45:00,75.92,75.92,75.72,75.76,58900.0,67.0951,67.0951,66.9183,66.9537,58900.0
2011-04-27 15:50:00,75.78,75.85,75.72,75.77,60200.0,66.9714,67.0332,66.9183,66.9625,60200.0
2011-04-27 15:55:00,75.78,75.85,75.72,75.83,98800.0,66.9714,67.0332,66.9183,67.0156,98800.0
2011-04-28 09:30:00,76.74,77.08,76.48,76.61,57300.0,67.8198,68.1203,67.59,67.7049,57300.0
2011-04-28 09:35:00,76.69,76.78,76.46,76.5,26100.0,67.7756,67.8551,67.5723,67.6077,26100.0
2011-04-28 09:40:00,76.48,76.57,76.35,76.54,21100.0,67.59,67.6695,67.4751,67.643,21100.0
2011-04-28 09:45:00,76.54,76.72,76.44,76.72,53600.0,67.643,67.8021,67.5547,67.8021,53600.0
2011-04-28 09:50:00,76.72,76.74,76.42,76.42,43000.0,67.8021,67.8198,67.537,67.537,43000.0
2011-04-28 09:55:00,76.42,76.47,76.21,76.23,47800.0,67.537,67.5812,67.3514,67.3691,47800.0
2011-04-28 10:00:00,76.23,76.4,76.15,76.32,24000.0,67.3691,67.5193,67.2984,67.4486,24000.0
2011-04-28 10:05:00,76.36,76.45,76.3,76.41,51100.0,67.484,67.5635,67.4309,67.5281,51100.0
2011-04-28 10:10:00,76.44,76.54,76.37,76.47,21800.0,67.5547,67.643,67.4928,67.5812,21800.0
2011-04-28 10:15:00,76.47,76.6,76.42,76.55,102300.0,67.5812,67.6961,67.537,67.6519,102300.0
2011-04-28 10:20:00,76.58,76.6,76.52,76.59,13600.0,67.6784,67.6961,67.6254,67.6872,13600.0
2011-04-28 10:25:00,76.58,76.7,76.53,76.66,16400.0,67.6784,67.7844,67.6342,67.7491,16400.0
2011-04-28 10:30:00,76.68,76.72,76.63,76.68,22400.0,67.7668,67.8021,67.7226,67.7668,22400.0
2011-04-28 10:35:00,76.69,76.83,76.68,76.69,20300.0,67.7756,67.8993,67.7668,67.7756,20300.0
2011-04-28 10:40:00,76.69,76.7,76.54,76.67,14100.0,67.7756,67.7844,67.643,67.7579,14100.0
2011-04-28 10:45:00,76.7,76.78,76.62,76.62,15600.0,67.7844,67.8551,67.7137,67.7137,15600.0
2011-04-28 10:50:00,76.6,76.72,76.6,76.66,9400.0,67.6961,67.8021,67.6961,67.7491,9400.0
2011-04-28 10:55:00,76.65,76.66,76.55,76.63,10700.0,67.7402,67.7491,67.6519,67.7226,10700.0
2011-04-28 11:00:00,76.63,76.72,76.63,76.64,10500.0,67.7226,67.8021,67.7226,67.7314,10500.0
2011-04-28 11:05:00,76.64,76.66,76.6,76.63,8400.0,67.7314,67.7491,67.6961,67.7226,8400.0
2011-04-28 11:10:00,76.62,76.66,76.56,76.6,11100.0,67.7137,67.7491,67.6607,67.6961,11100.0
2011-04-28 11:15:00,76.59,76.61,76.42,76.46,56500.0,67.6872,67.7049,67.537,67.5723,56500.0
2011-04-28 11:20:00,76.46,76.57,76.46,76.56,49100.0,67.5723,67.6695,67.5723,67.6607,49100.0
2011-04-28 11:25:00,76.57,76.64,76.54,76.55,10700.0,67.6695,67.7314,67.643,67.6519,10700.0
2011-04-28 11:30:00,76.51,76.63,76.51,76.6,6900.0,67.6165,67.7226,67.6165,67.6961,6900.0
2011-04-28 11:35:00,76.6,76.6,76.51,76.52,19000.0,67.6961,67.6961,67.6165,67.6254,19000.0
2011-04-28 11:40:00,76.52,76.58,76.52,76.58,6900.0,67.6254,67.6784,67.6254,67.6784,6900.0
2011-04-28 11:45:00,76.58,76.6,76.44,76.44,21200.0,67.6784,67.6961,67.5547,67.5547,21200.0
2011-04-28 11:50:00,76.48,76.49,76.36,76.4,6800.0,67.59,67.5988,67.484,67.5193,6800.0
2011-04-28 11:55:00,76.4,76.42,76.38,76.38,7300.0,67.5193,67.537,67.5016,67.5016,7300.0
2011-04-28 12:00:00,76.39,76.4,76.31,76.32,15900.0,67.5105,67.5193,67.4398,67.4486,15900.0
2011-04-28 12:05:00,76.31,76.31,76.1,76.11,20000.0,67.4398,67.4398,67.2542,67.263,20000.0
2011-04-28 12:10:00,76.09,76.1,76.03,76.04,7200.0,67.2453,67.2542,67.1923,67.2011,7200.0
2011-04-28 12:15:00,76.03,76.1,76.0,76.1,17600.0,67.1923,67.2542,67.1658,67.2542,17600.0
2011-04-28 12:20:00,76.1,76.33,76.1,76.29,14700.0,67.2542,67.4574,67.2542,67.4221,14700.0
2011-04-28 12:25:00,76.29,76.33,76.24,76.33,17600.0,67.4221,67.4574,67.3779,67.4574,17600.0
2011-04-28 12:30:00,76.31,76.31,76.25,76.25,10900.0,67.4398,67.4398,67.3867,67.3867,10900.0
2011-04-28 12:35:00,76.25,76.3,76.25,76.29,4200.0,67.3867,67.4309,67.3867,67.4221,4200.0
2011-04-28 12:40:00,76.3,76.32,76.17,76.29,10700.0,67.4309,67.4486,67.316,67.4221,10700.0
2011-04-28 12:45:00,76.29,76.32,76.22,76.3,7800.0,67.4221,67.4486,67.3602,67.4309,7800.0
2011-04-28 12:50:00,76.29,76.29,76.23,76.27,12800.0,67.4221,67.4221,67.3691,67.4044,12800.0
2011-04-28 12:55:00,76.28,76.37,76.25,76.32,49900.0,67.4132,67.4928,67.3867,67.4486,49900.0
2011-04-28 13:00:00,76.33,76.44,76.32,76.44,8200.0,67.4574,67.5547,67.4486,67.5547,8200.0
2011-04-28 13:05:00,76.44,76.45,76.41,76.42,5000.0,67.5547,67.5635,67.5281,67.537,5000.0
2011-04-28 13:10:00,76.45,76.54,76.42,76.54,7100.0,67.5635,67.643,67.537,67.643,7100.0
2011-04-28 13:15:00,76.54,76.65,76.49,76.62,11200.0,67.643,67.7402,67.5988,67.7137,11200.0
2011-04-28 13:20:00,76.64,76.72,76.63,76.68,11100.0,67.7314,67.8021,67.7226,67.7668,11100.0
2011-04-28 13:25:00,76.69,76.83,76.68,76.81,6500.0,67.7756,67.8993,67.7668,67.8816,6500.0
2011-04-28 13:30:00,76.82,76.83,76.77,76.77,7800.0,67.8905,67.8993,67.8463,67.8463,7800.0
2011-04-28 13:35:00,76.78,76.78,76.63,76.66,5700.0,67.8551,67.8551,67.7226,67.7491,5700.0
2011-04-28 13:40:00,76.65,76.73,76.64,76.73,4200.0,67.7402,67.8109,67.7314,67.8109,4200.0
2011-04-28 13:45:00,76.74,76.77,76.72,76.72,6600.0,67.8198,67.8463,67.8021,67.8021,6600.0
2011-04-28 13:50:00,76.75,76.85,76.75,76.85,12400.0,67.8286,67.917,67.8286,67.917,12400.0
2011-04-28 13:55:00,76.84,77.0,76.82,76.95,30400.0,67.9082,68.0496,67.8905,68.0054,30400.0
2011-04-28 14:00:00,76.95,77.02,76.92,77.02,23100.0,68.0054,68.0672,67.9789,68.0672,23100.0
2011-04-28 14:05:00,77.02,77.1,76.99,77.09,17600.0,68.0672,68.1379,68.0407,68.1291,17600.0
2011-04-28 14:10:00,77.09,77.23,77.03,77.21,31700.0,68.1291,68.2528,68.0761,68.2351,31700.0
2011-04-28 14:15:00,77.21,77.47,77.21,77.46,32200.0,68.2351,68.4649,68.2351,68.4561,32200.0
2011-04-28 14:20:00,77.46,77.48,77.35,77.37,20700.0,68.4561,68.4738,68.3589,68.3765,20700.0
2011-04-28 14:25:00,77.37,77.38,77.3,77.32,5200.0,68.3765,68.3854,68.3147,68.3324,5200.0
2011-04-28 14:30:00,77.31,77.35,77.18,77.2,25100.0,68.3235,68.3589,68.2086,68.2263,25100.0
2011-04-28 14:35:00,77.18,77.18,77.06,77.06,17900.0,68.2086,68.2086,68.1026,68.1026,17900.0
2011-04-28 14:40:00,77.07,77.21,77.07,77.19,19400.0,68.1114,68.2351,68.1114,68.2175,19400.0
2011-04-28 14:45:00,77.19,77.19,77.12,77.18,9900.0,68.2175,68.2175,68.1556,68.2086,9900.0
2011-04-28 14:50:00,77.19,77.33,77.19,77.24,28600.0,68.2175,68.3412,68.2175,68.2617,28600.0
2011-04-28 14:55:00,77.23,77.31,77.23,77.28,8800.0,68.2528,68.3235,68.2528,68.297,8800.0
2011-04-28 15:00:00,77.29,77.34,77.24,77.32,24100.0,68.3058,68.35,68.2617,68.3324,24100.0
2011-04-28 15:05:00,77.33,77.38,77.25,77.33,13000.0,68.3412,68.3854,68.2705,68.3412,13000.0
2011-04-28 15:10:00,77.32,77.43,77.32,77.35,20900.0,68.3324,68.4296,68.3324,68.3589,20900.0
2011-04-28 15:15:00,77.36,77.4,77.32,77.34,13500.0,68.3677,68.4031,68.3324,68.35,13500.0
2011-04-28 15:20:00,77.33,77.41,77.32,77.34,11600.0,68.3412,68.4119,68.3324,68.35,11600.0
2011-04-28 15:25:00,77.34,77.42,77.33,77.39,16100.0,68.35,68.4207,68.3412,68.3942,16100.0
2011-04-28 15:30:00,77.41,77.42,77.34,77.42,35000.0,68.4119,68.4207,68.35,68.4207,35000.0
2011-04-28 15:35:00,77.41,77.45,77.35,77.4,19400.0,68.4119,68.4472,68.3589,68.4031,19400.0
2011-04-28 15:40:00,77.4,77.4,77.3,77.39,24700.0,68.4031,68.4031,68.3147,68.3942,24700.0
2011-04-28 15:45:00,77.38,77.38,77.16,77.18,56500.0,68.3854,68.3854,68.191,68.2086,56500.0
2011-04-28 15:50:00,77.18,77.19,77.02,77.07,60600.0,68.2086,68.2175,68.0672,68.1114,60600.0
2011-04-28 15:55:00,77.08,77.37,77.08,77.28,132800.0,68.1203,68.3765,68.1203,68.297,132800.0
2011-04-29 09:30:00,77.48,77.75,76.81,76.81,72500.0,68.4738,68.7124,67.8816,67.8816,72500.0
2011-04-29 09:35:00,76.86,76.98,76.75,76.98,34500.0,67.9258,68.0319,67.8286,68.0319,34500.0
2011-04-29 09:40:00,76.98,77.01,76.59,76.76,28200.0,68.0319,68.0584,67.6872,67.8375,28200.0
2011-04-29 09:45:00,76.69,76.72,76.54,76.6,17300.0,67.7756,67.8021,67.643,67.6961,17300.0
2011-04-29 09:50:00,76.58,76.66,76.44,76.63,49800.0,67.6784,67.7491,67.5547,67.7226,49800.0
2011-04-29 09:55:00,76.68,76.68,76.51,76.55,8600.0,67.7668,67.7668,67.6165,67.6519,8600.0
2011-04-29 10:00:00,76.58,76.8,76.46,76.49,22500.0,67.6784,67.8728,67.5723,67.5988,22500.0
2011-04-29 10:05:00,76.49,76.5,76.25,76.29,25900.0,67.5988,67.6077,67.3867,67.4221,25900.0
2011-04-29 10:10:00,76.27,76.3,76.15,76.22,34800.0,67.4044,67.4309,67.2984,67.3602,34800.0
2011-04-29 10:15:00,76.22,76.5,76.2,76.46,12700.0,67.3602,67.6077,67.3425,67.5723,12700.0
2011-04-29 10:20:00,76.48,76.52,76.14,76.18,32400.0,67.59,67.6254,67.2895,67.3249,32400.0
2011-04-29 10:25:00,76.14,76.48,76.14,76.39,18400.0,67.2895,67.59,67.2895,67.5105,18400.0
2011-04-29 10:30:00,76.4,76.44,76.34,76.39,18200.0,67.5193,67.5547,67.4663,67.5105,18200.0
2011-04-29 10:35:00,76.39,76.39,76.26,76.26,23600.0,67.5105,67.5105,67.3956,67.3956,23600.0
2011-04-29 10:40:00,76.25,76.26,76.1,76.24,20700.0,67.3867,67.3956,67.2542,67.3779,20700.0
2011-04-29 10:45:00,76.24,76.55,76.2,76.55,16800.0,67.3779,67.6519,67.3425,67.6519,16800.0
2011-04-29 10:50:00,76.54,76.57,76.33,76.34,11300.0,67.643,67.6695,67.4574,67.4663,11300.0
2011-04-29 10:55:00,76.32,76.36,76.28,76.33,22200.0,67.4486,67.484,67.4132,67.4574,22200.0
2011-04-29 11:00:00,76.33,76.36,76.22,76.22,20500.0,67.4574,67.484,67.3602,67.3602,20500.0
2011-04-29 11:05:00,76.23,76.49,76.23,76.44,12200.0,67.3691,67.5988,67.3691,67.5547,12200.0
2011-04-29 11:10:00,76.43,76.48,76.33,76.36,18900.0,67.5458,67.59,67.4574,67.484,18900.0
2011-04-29 11:15:00,76.36,76.36,76.03,76.07,30000.0,67.484,67.484,67.1923,67.2277,30000.0
2011-04-29 11:20:00,76.05,76.09,75.84,75.9,42700.0,67.21,67.2453,67.0244,67.0774,42700.0
2011-04-29 11:25:00,75.9,75.98,75.82,75.93,25400.0,67.0774,67.1481,67.0067,67.1039,25400.0
2011-04-29 11:30:00,75.92,75.92,75.83,75.85,47100.0,67.0951,67.0951,67.0156,67.0332,47100.0
2011-04-29 11:35:00,75.85,75.88,75.7,75.7,14000.0,67.0332,67.0597,66.9007,66.9007,14000.0
2011-04-29 11:40:00,75.7,75.89,75.7,75.89,28600.0,66.9007,67.0686,66.9007,67.0686,28600.0
2011-04-29 11:45:00,75.88,75.94,75.85,75.93,25400.0,67.0597,67.1128,67.0332,67.1039,25400.0
2011-04-29 11:50:00,75.93,75.98,75.89,75.92,5900.0,67.1039,67.1481,67.0686,67.0951,5900.0
2011-04-29 11:55:00,75.92,76.0,75.92,75.97,7100.0,67.0951,67.1658,67.0951,67.1393,7100.0
2011-04-29 12:00:00,75.96,76.19,75.96,76.18,11700.0,67.1304,67.3337,67.1304,67.3249,11700.0
2011-04-29 12:05:00,76.2,76.29,76.19,76.25,7400.0,67.3425,67.4221,67.3337,67.3867,7400.0
2011-04-29 12:10:00,76.24,76.39,76.24,76.39,4300.0,67.3779,67.5105,67.3779,67.5105,4300.0
2011-04-29 12:15:00,76.39,76.42,76.34,76.34,7300.0,67.5105,67.537,67.4663,67.4663,7300.0
2011-04-29 12:20:00,76.34,76.34,76.19,76.31,11300.0,67.4663,67.4663,67.3337,67.4398,11300.0
2011-04-29 12:25:00,76.31,76.37,76.3,76.37,10900.0,67.4398,67.4928,67.4309,67.4928,10900.0
2011-04-29 12:30:00,76.37,76.55,76.37,76.55,8800.0,67.4928,67.6519,67.4928,67.6519,8800.0
2011-04-29 12:35:00,76.56,76.6,76.51,76.52,9900.0,67.6607,67.6961,67.6165,67.6254,9900.0
2011-04-29 12:40:00,76.51,76.51,76.41,76.45,9000.0,67.6165,67.6165,67.5281,67.5635,9000.0
2011-04-29 12:45:00,76.46,76.46,76.42,76.45,14500.0,67.5723,67.5723,67.537,67.5635,14500.0
2011-04-29 12:50:00,76.45,76.48,76.37,76.38,10200.0,67.5635,67.59,67.4928,67.5016,10200.0
2011-04-29 12:55:00,76.38,76.43,76.38,76.4,9100.0,67.5016,67.5458,67.5016,67.5193,9100.0
2011-04-29 13:00:00,76.41,76.42,76.36,76.37,9700.0,67.5281,67.537,67.484,67.4928,9700.0
2011-04-29 13:05:00,76.36,76.36,76.18,76.18,19800.0,67.484,67.484,67.3249,67.3249,19800.0
2011-04-29 13:10:00,76.2,76.4,76.13,76.39,21300.0,67.3425,67.5193,67.2807,67.5105,21300.0
2011-04-29 13:15:00,76.38,76.4,76.36,76.39,11800.0,67.5016,67.5193,67.484,67.5105,11800.0
2011-04-29 13:20:00,76.39,76.39,76.33,76.35,13600.0,67.5105,67.5105,67.4574,67.4751,13600.0
2011-04-29 13:25:00,76.35,76.38,76.33,76.33,5900.0,67.4751,67.5016,67.4574,67.4574,5900.0
2011-04-29 13:30:00,76.34,76.35,76.24,76.27,14100.0,67.4663,67.4751,67.3779,67.4044,14100.0
2011-04-29 13:35:00,76.28,76.34,76.23,76.32,12300.0,67.4132,67.4663,67.3691,67.4486,12300.0
2011-04-29 13:40:00,76.32,76.36,76.28,76.34,14500.0,67.4486,67.484,67.4132,67.4663,14500.0
2011-04-29 13:45:00,76.34,76.34,76.27,76.33,9900.0,67.4663,67.4663,67.4044,67.4574,9900.0
2011-04-29 13:50:00,76.33,76.37,76.29,76.3,11600.0,67.4574,67.4928,67.4221,67.4309,11600.0
2011-04-29 13:55:00,76.3,76.37,76.29,76.32,8200.0,67.4309,67.4928,67.4221,67.4486,8200.0
2011-04-29 14:00:00,76.34,76.34,76.24,76.29,16800.0,67.4663,67.4663,67.3779,67.4221,16800.0
2011-04-29 14:05:00,76.28,76.31,76.28,76.31,9300.0,67.4132,67.4398,67.4132,67.4398,9300.0
2011-04-29 14:10:00,76.31,76.33,76.29,76.29,13500.0,67.4398,67.4574,67.4221,67.4221,13500.0
2011-04-29 14:15:00,76.3,76.32,76.29,76.31,6100.0,67.4309,67.4486,67.4221,67.4398,6100.0
2011-04-29 14:20:00,76.31,76.34,76.29,76.3,14500.0,67.4398,67.4663,67.4221,67.4309,14500.0
2011-04-29 14:25:00,76.3,76.34,76.29,76.29,27500.0,67.4309,67.4663,67.4221,67.4221,27500.0
2011-04-29 14:30:00,76.29,76.31,76.25,76.25,21100.0,67.4221,67.4398,67.3867,67.3867,21100.0
2011-04-29 14:35:00,76.27,76.35,76.26,76.31,17000.0,67.4044,67.4751,67.3956,67.4398,17000.0
2011-04-29 14:40:00,76.31,76.31,76.24,76.29,18500.0,67.4398,67.4398,67.3779,67.4221,18500.0
2011-04-29 14:45:00,76.31,76.31,76.22,76.23,10300.0,67.4398,67.4398,67.3602,67.3691,10300.0
2011-04-29 14:50:00,76.22,76.23,76.1,76.11,19900.0,67.3602,67.3691,67.2542,67.263,19900.0
2011-04-29 14:55:00,76.12,76.16,76.03,76.05,23600.0,67.2718,67.3072,67.1923,67.21,23600.0
2011-04-29 15:00:00,76.07,76.12,76.05,76.11,15100.0,67.2277,67.2718,67.21,67.263,15100.0
2011-04-29 15:05:00,76.11,76.24,76.1,76.2,21300.0,67.263,67.3779,67.2542,67.3425,21300.0
2011-04-29 15:10:00,76.19,76.25,76.17,76.2,15200.0,67.3337,67.3867,67.316,67.3425,15200.0
2011-04-29 15:15:00,76.19,76.23,76.1,76.1,18800.0,67.3337,67.3691,67.2542,67.2542,18800.0
2011-04-29 15:20:00,76.1,76.19,76.1,76.18,22800.0,67.2542,67.3337,67.2542,67.3249,22800.0
2011-04-29 15:25:00,76.17,76.24,76.17,76.23,20600.0,67.316,67.3779,67.316,67.3691,20600.0
2011-04-29 15:30:00,76.23,76.24,76.03,76.09,24800.0,67.3691,67.3779,67.1923,67.2453,24800.0
2011-04-29 15:35:00,76.1,76.23,76.1,76.15,16500.0,67.2542,67.3691,67.2542,67.2984,16500.0
2011-04-29 15:40:00,76.14,76.18,76.07,76.09,25300.0,67.2895,67.3249,67.2277,67.2453,25300.0
2011-04-29 15:45:00,76.1,76.22,76.0,76.05,69800.0,67.2542,67.3602,67.1658,67.21,69800.0
2011-04-29 15:50:00,76.05,76.11,76.0,76.09,117300.0,67.21,67.263,67.1658,67.2453,117300.0
2011-04-29 15:55:00,76.08,76.21,75.92,76.09,74300.0,67.2365,67.3514,67.0951,67.2453,74300.0
2011-05-02 09:30:00,76.55,76.82,75.46,75.52,115000.0,67.6519,67.8905,66.6886,66.7416,115000.0
2011-05-02 09:35:00,75.53,75.98,75.26,75.42,67700.0,66.7504,67.1481,66.5118,66.6532,67700.0
2011-05-02 09:40:00,75.42,75.76,75.0,75.5,41000.0,66.6532,66.9537,66.282,66.7239,41000.0
2011-05-02 09:45:00,75.5,76.26,75.5,76.02,31900.0,66.7239,67.3956,66.7239,67.1835,31900.0
2011-05-02 09:50:00,76.01,76.04,75.54,75.73,33200.0,67.1746,67.2011,66.7593,66.9272,33200.0
2011-05-02 09:55:00,75.82,75.94,75.56,75.59,31900.0,67.0067,67.1128,66.7769,66.8035,31900.0
2011-05-02 10:00:00,75.56,76.03,75.56,75.74,40900.0,66.7769,67.1923,66.7769,66.936,40900.0
2011-05-02 10:05:00,75.75,75.96,75.5,75.83,24800.0,66.9449,67.1304,66.7239,67.0156,24800.0
2011-05-02 10:10:00,75.88,76.11,75.82,75.92,20200.0,67.0597,67.263,67.0067,67.0951,20200.0
2011-05-02 10:15:00,75.92,76.22,75.83,76.01,29700.0,67.0951,67.3602,67.0156,67.1746,29700.0
2011-05-02 10:20:00,76.0,76.07,75.9,76.0,109700.0,67.1658,67.2277,67.0774,67.1658,109700.0
2011-05-02 10:25:00,76.0,76.49,75.99,76.3,33000.0,67.1658,67.5988,67.157,67.4309,33000.0
2011-05-02 10:30:00,76.39,76.67,76.34,76.67,27500.0,67.5105,67.7579,67.4663,67.7579,27500.0
2011-05-02 10:35:00,76.66,76.71,76.4,76.44,32500.0,67.7491,67.7933,67.5193,67.5547,32500.0
2011-05-02 10:40:00,76.42,76.64,76.4,76.51,37200.0,67.537,67.7314,67.5193,67.6165,37200.0
2011-05-02 10:45:00,76.54,76.56,76.29,76.41,31500.0,67.643,67.6607,67.4221,67.5281,31500.0
2011-05-02 10:50:00,76.47,76.52,76.24,76.32,64100.0,67.5812,67.6254,67.3779,67.4486,64100.0
2011-05-02 10:55:00,76.33,76.5,76.32,76.4,65600.0,67.4574,67.6077,67.4486,67.5193,65600.0
2011-05-02 11:00:00,76.4,76.69,76.38,76.53,22600.0,67.5193,67.7756,67.5016,67.6342,22600.0
2011-05-02 11:05:00,76.55,76.9,76.52,76.85,22200.0,67.6519,67.9612,67.6254,67.917,22200.0
2011-05-02 11:10:00,76.85,76.96,76.62,76.87,32000.0,67.917,68.0142,67.7137,67.9347,32000.0
2011-05-02 11:15:00,76.9,76.91,76.8,76.89,50400.0,67.9612,67.97,67.8728,67.9523,50400.0
2011-05-02 11:20:00,76.89,77.06,76.84,76.98,53500.0,67.9523,68.1026,67.9082,68.0319,53500.0
2011-05-02 11:25:00,76.98,76.99,76.9,76.91,27500.0,68.0319,68.0407,67.9612,67.97,27500.0
2011-05-02 11:30:00,76.88,76.9,76.77,76.78,14200.0,67.9435,67.9612,67.8463,67.8551,14200.0
2011-05-02 11:35:00,76.79,76.91,76.78,76.86,13000.0,67.864,67.97,67.8551,67.9258,13000.0
2011-05-02 11:40:00,76.87,76.87,76.52,76.55,19800.0,67.9347,67.9347,67.6254,67.6519,19800.0
2011-05-02 11:45:00,76.53,76.55,76.18,76.21,23700.0,67.6342,67.6519,67.3249,67.3514,23700.0
2011-05-02 11:50:00,76.22,76.48,76.19,76.44,15400.0,67.3602,67.59,67.3337,67.5547,15400.0
2011-05-02 11:55:00,76.47,76.53,76.41,76.44,10100.0,67.5812,67.6342,67.5281,67.5547,10100.0
2011-05-02 12:00:00,76.43,76.47,76.14,76.27,19400.0,67.5458,67.5812,67.2895,67.4044,19400.0
2011-05-02 12:05:00,76.27,76.31,76.24,76.27,6300.0,67.4044,67.4398,67.3779,67.4044,6300.0
2011-05-02 12:10:00,76.28,76.31,76.21,76.28,10100.0,67.4132,67.4398,67.3514,67.4132,10100.0
2011-05-02 12:15:00,76.29,76.38,76.19,76.21,18100.0,67.4221,67.5016,67.3337,67.3514,18100.0
2011-05-02 12:20:00,76.22,76.28,76.2,76.21,10700.0,67.3602,67.4132,67.3425,67.3514,10700.0
2011-05-02 12:25:00,76.2,76.26,76.13,76.24,13800.0,67.3425,67.3956,67.2807,67.3779,13800.0
2011-05-02 12:30:00,76.23,76.3,76.15,76.23,35500.0,67.3691,67.4309,67.2984,67.3691,35500.0
2011-05-02 12:35:00,76.27,76.55,76.16,76.23,30200.0,67.4044,67.6519,67.3072,67.3691,30200.0
2011-05-02 12:40:00,76.23,76.33,76.21,76.33,8700.0,67.3691,67.4574,67.3514,67.4574,8700.0
2011-05-02 12:45:00,76.38,76.38,76.29,76.3,7600.0,67.5016,67.5016,67.4221,67.4309,7600.0
2011-05-02 12:50:00,76.27,76.32,76.21,76.32,10600.0,67.4044,67.4486,67.3514,67.4486,10600.0
2011-05-02 12:55:00,76.34,76.36,76.24,76.26,10000.0,67.4663,67.484,67.3779,67.3956,10000.0
2011-05-02 13:00:00,76.25,76.39,76.19,76.31,49400.0,67.3867,67.5105,67.3337,67.4398,49400.0
2011-05-02 13:05:00,76.3,76.34,76.24,76.26,17700.0,67.4309,67.4663,67.3779,67.3956,17700.0
2011-05-02 13:10:00,76.28,76.28,76.2,76.23,8100.0,67.4132,67.4132,67.3425,67.3691,8100.0
2011-05-02 13:15:00,76.24,76.41,76.22,76.24,42800.0,67.3779,67.5281,67.3602,67.3779,42800.0
2011-05-02 13:20:00,76.23,76.25,76.22,76.24,6900.0,67.3691,67.3867,67.3602,67.3779,6900.0
2011-05-02 13:25:00,76.24,76.32,76.23,76.26,12600.0,67.3779,67.4486,67.3691,67.3956,12600.0
2011-05-02 13:30:00,76.28,76.33,76.23,76.27,13700.0,67.4132,67.4574,67.3691,67.4044,13700.0
2011-05-02 13:35:00,76.26,76.29,76.17,76.21,31200.0,67.3956,67.4221,67.316,67.3514,31200.0
2011-05-02 13:40:00,76.22,76.24,76.0,76.16,22400.0,67.3602,67.3779,67.1658,67.3072,22400.0
2011-05-02 13:45:00,76.21,76.25,76.18,76.22,4400.0,67.3514,67.3867,67.3249,67.3602,4400.0
2011-05-02 13:50:00,76.23,76.24,76.13,76.23,12100.0,67.3691,67.3779,67.2807,67.3691,12100.0
2011-05-02 13:55:00,76.22,76.24,76.02,76.24,24400.0,67.3602,67.3779,67.1835,67.3779,24400.0
2011-05-02 14:00:00,76.23,76.41,76.2,76.37,16700.0,67.3691,67.5281,67.3425,67.4928,16700.0
2011-05-02 14:05:00,76.39,76.62,76.37,76.61,9300.0,67.5105,67.7137,67.4928,67.7049,9300.0
2011-05-02 14:10:00,76.62,76.7,76.58,76.59,32600.0,67.7137,67.7844,67.6784,67.6872,32600.0
2011-05-02 14:15:00,76.59,76.65,76.53,76.59,12800.0,67.6872,67.7402,67.6342,67.6872,12800.0
2011-05-02 14:20:00,76.6,76.7,76.55,76.65,20200.0,67.6961,67.7844,67.6519,67.7402,20200.0
2011-05-02 14:25:00,76.65,76.66,76.58,76.65,8000.0,67.7402,67.7491,67.6784,67.7402,8000.0
2011-05-02 14:30:00,76.66,76.67,76.5,76.58,22100.0,67.7491,67.7579,67.6077,67.6784,22100.0
2011-05-02 14:35:00,76.59,76.6,76.57,76.6,11100.0,67.6872,67.6961,67.6695,67.6961,11100.0
2011-05-02 14:40:00,76.6,76.68,76.57,76.58,40200.0,67.6961,67.7668,67.6695,67.6784,40200.0
2011-05-02 14:45:00,76.61,76.63,76.55,76.59,21100.0,67.7049,67.7226,67.6519,67.6872,21100.0
2011-05-02 14:50:00,76.57,76.61,76.55,76.61,6600.0,67.6695,67.7049,67.6519,67.7049,6600.0
2011-05-02 14:55:00,76.59,76.59,76.44,76.52,13600.0,67.6872,67.6872,67.5547,67.6254,13600.0
2011-05-02 15:00:00,76.53,76.64,76.53,76.6,20100.0,67.6342,67.7314,67.6342,67.6961,20100.0
2011-05-02 15:05:00,76.62,76.63,76.45,76.54,28400.0,67.7137,67.7226,67.5635,67.643,28400.0
2011-05-02 15:10:00,76.55,76.59,76.54,76.56,10600.0,67.6519,67.6872,67.643,67.6607,10600.0
2011-05-02 15:15:00,76.54,76.56,76.32,76.4,25000.0,67.643,67.6607,67.4486,67.5193,25000.0
2011-05-02 15:20:00,76.39,76.52,76.32,76.38,26800.0,67.5105,67.6254,67.4486,67.5016,26800.0
2011-05-02 15:25:00,76.36,76.44,76.36,76.37,11200.0,67.484,67.5547,67.484,67.4928,11200.0
2011-05-02 15:30:00,76.38,76.49,76.32,76.4,24300.0,67.5016,67.5988,67.4486,67.5193,24300.0
2011-05-02 15:35:00,76.39,76.5,76.39,76.44,23000.0,67.5105,67.6077,67.5105,67.5547,23000.0
2011-05-02 15:40:00,76.43,76.46,76.28,76.28,15800.0,67.5458,67.5723,67.4132,67.4132,15800.0
2011-05-02 15:45:00,76.29,76.43,76.29,76.39,30300.0,67.4221,67.5458,67.4221,67.5105,30300.0
2011-05-02 15:50:00,76.39,76.45,76.37,76.4,28600.0,67.5105,67.5635,67.4928,67.5193,28600.0
2011-05-02 15:55:00,76.39,76.51,76.38,76.47,64000.0,67.5105,67.6165,67.5016,67.5812,64000.0
2011-05-03 09:30:00,76.18,76.18,75.95,76.16,45800.0,67.3249,67.3249,67.1216,67.3072,45800.0
2011-05-03 09:35:00,76.17,76.25,75.98,76.19,40300.0,67.316,67.3867,67.1481,67.3337,40300.0
2011-05-03 09:40:00,76.19,76.38,75.55,75.87,32700.0,67.3337,67.5016,66.7681,67.0509,32700.0
2011-05-03 09:45:00,75.81,76.11,75.76,76.02,13000.0,66.9979,67.263,66.9537,67.1835,13000.0
2011-05-03 09:50:00,76.02,76.13,76.02,76.13,24800.0,67.1835,67.2807,67.1835,67.2807,24800.0
2011-05-03 09:55:00,76.13,76.18,76.01,76.01,21000.0,67.2807,67.3249,67.1746,67.1746,21000.0
2011-05-03 10:00:00,76.07,76.25,76.04,76.21,25600.0,67.2277,67.3867,67.2011,67.3514,25600.0
2011-05-03 10:05:00,76.2,76.27,76.12,76.12,28700.0,67.3425,67.4044,67.2718,67.2718,28700.0
2011-05-03 10:10:00,76.12,76.14,76.0,76.03,16700.0,67.2718,67.2895,67.1658,67.1923,16700.0
2011-05-03 10:15:00,76.02,76.07,75.98,76.0,21200.0,67.1835,67.2277,67.1481,67.1658,21200.0
2011-05-03 10:20:00,75.99,76.08,75.86,76.05,17100.0,67.157,67.2365,67.0421,67.21,17100.0
2011-05-03 10:25:00,76.01,76.25,76.01,76.13,13900.0,67.1746,67.3867,67.1746,67.2807,13900.0
2011-05-03 10:30:00,76.12,76.14,76.01,76.05,13700.0,67.2718,67.2895,67.1746,67.21,13700.0
2011-05-03 10:35:00,76.07,76.07,75.72,75.72,21600.0,67.2277,67.2277,66.9183,66.9183,21600.0
2011-05-03 10:40:00,75.73,75.77,75.5,75.77,24500.0,66.9272,66.9625,66.7239,66.9625,24500.0
2011-05-03 10:45:00,75.77,76.02,75.72,76.02,5400.0,66.9625,67.1835,66.9183,67.1835,5400.0
2011-05-03 10:50:00,75.99,76.0,75.65,75.66,18900.0,67.157,67.1658,66.8565,66.8653,18900.0
2011-05-03 10:55:00,75.66,75.77,75.48,75.75,13900.0,66.8653,66.9625,66.7062,66.9449,13900.0
2011-05-03 11:00:00,75.76,75.91,75.76,75.9,11200.0,66.9537,67.0863,66.9537,67.0774,11200.0
2011-05-03 11:05:00,75.92,76.05,75.8,75.85,37100.0,67.0951,67.21,66.989,67.0332,37100.0
2011-05-03 11:10:00,75.85,76.08,75.85,76.08,11000.0,67.0332,67.2365,67.0332,67.2365,11000.0
2011-05-03 11:15:00,76.06,76.07,75.86,75.88,16800.0,67.2188,67.2277,67.0421,67.0597,16800.0
2011-05-03 11:20:00,75.88,76.04,75.8,75.8,13800.0,67.0597,67.2011,66.989,66.989,13800.0
2011-05-03 11:25:00,75.81,75.81,75.66,75.73,12900.0,66.9979,66.9979,66.8653,66.9272,12900.0
2011-05-03 11:30:00,75.73,75.95,75.73,75.95,17400.0,66.9272,67.1216,66.9272,67.1216,17400.0
2011-05-03 11:35:00,75.94,76.24,75.94,76.16,41500.0,67.1128,67.3779,67.1128,67.3072,41500.0
2011-05-03 11:40:00,76.19,76.24,76.04,76.05,22100.0,67.3337,67.3779,67.2011,67.21,22100.0
2011-05-03 11:45:00,76.04,76.26,76.01,76.16,33300.0,67.2011,67.3956,67.1746,67.3072,33300.0
2011-05-03 11:50:00,76.17,76.21,76.11,76.11,9400.0,67.316,67.3514,67.263,67.263,9400.0
2011-05-03 11:55:00,76.1,76.1,75.96,76.04,17700.0,67.2542,67.2542,67.1304,67.2011,17700.0
2011-05-03 12:00:00,76.07,76.07,75.97,75.97,15500.0,67.2277,67.2277,67.1393,67.1393,15500.0
2011-05-03 12:05:00,75.98,76.03,75.98,76.0,11100.0,67.1481,67.1923,67.1481,67.1658,11100.0
2011-05-03 12:10:00,75.99,75.99,75.86,75.87,14000.0,67.157,67.157,67.0421,67.0509,14000.0
2011-05-03 12:15:00,75.87,75.91,75.83,75.84,8200.0,67.0509,67.0863,67.0156,67.0244,8200.0
2011-05-03 12:20:00,75.84,75.86,75.75,75.78,16500.0,67.0244,67.0421,66.9449,66.9714,16500.0
2011-05-03 12:25:00,75.75,75.81,75.75,75.77,19700.0,66.9449,66.9979,66.9449,66.9625,19700.0
2011-05-03 12:30:00,75.76,75.8,75.76,75.78,11600.0,66.9537,66.989,66.9537,66.9714,11600.0
2011-05-03 12:35:00,75.78,75.78,75.67,75.67,8300.0,66.9714,66.9714,66.8742,66.8742,8300.0
2011-05-03 12:40:00,75.68,75.68,75.63,75.66,8100.0,66.883,66.883,66.8388,66.8653,8100.0
2011-05-03 12:45:00,75.66,75.79,75.63,75.63,11700.0,66.8653,66.9802,66.8388,66.8388,11700.0
2011-05-03 12:50:00,75.66,75.69,75.61,75.61,7400.0,66.8653,66.8918,66.8211,66.8211,7400.0
2011-05-03 12:55:00,75.59,75.6,75.51,75.52,7000.0,66.8035,66.8123,66.7328,66.7416,7000.0
2011-05-03 13:00:00,75.53,75.66,75.51,75.65,11100.0,66.7504,66.8653,66.7328,66.8565,11100.0
2011-05-03 13:05:00,75.64,75.78,75.64,75.76,10400.0,66.8476,66.9714,66.8476,66.9537,10400.0
2011-05-03 13:10:00,75.73,75.79,75.72,75.79,6500.0,66.9272,66.9802,66.9183,66.9802,6500.0
2011-05-03 13:15:00,75.79,75.83,75.72,75.75,17100.0,66.9802,67.0156,66.9183,66.9449,17100.0
2011-05-03 13:20:00,75.75,75.75,75.63,75.65,9700.0,66.9449,66.9449,66.8388,66.8565,9700.0
2011-05-03 13:25:00,75.68,75.68,75.54,75.56,6400.0,66.883,66.883,66.7593,66.7769,6400.0
2011-05-03 13:30:00,75.54,75.66,75.5,75.64,21900.0,66.7593,66.8653,66.7239,66.8476,21900.0
2011-05-03 13:35:00,75.64,75.7,75.64,75.66,20800.0,66.8476,66.9007,66.8476,66.8653,20800.0
2011-05-03 13:40:00,75.66,75.67,75.57,75.62,12200.0,66.8653,66.8742,66.7858,66.83,12200.0
2011-05-03 13:45:00,75.6,75.66,75.58,75.66,10700.0,66.8123,66.8653,66.7946,66.8653,10700.0
2011-05-03 13:50:00,75.66,75.67,75.58,75.61,12900.0,66.8653,66.8742,66.7946,66.8211,12900.0
2011-05-03 13:55:00,75.61,75.64,75.55,75.64,13200.0,66.8211,66.8476,66.7681,66.8476,13200.0
2011-05-03 14:00:00,75.63,75.72,75.59,75.68,20400.0,66.8388,66.9183,66.8035,66.883,20400.0
2011-05-03 14:05:00,75.66,75.7,75.56,75.68,20300.0,66.8653,66.9007,66.7769,66.883,20300.0
2011-05-03 14:10:00,75.67,75.7,75.53,75.65,20500.0,66.8742,66.9007,66.7504,66.8565,20500.0
2011-05-03 14:15:00,75.63,75.64,75.59,75.63,6400.0,66.8388,66.8476,66.8035,66.8388,6400.0
2011-05-03 14:20:00,75.63,75.67,75.59,75.59,9200.0,66.8388,66.8742,66.8035,66.8035,9200.0
2011-05-03 14:25:00,75.6,75.71,75.59,75.71,12000.0,66.8123,66.9095,66.8035,66.9095,12000.0
2011-05-03 14:30:00,75.71,75.73,75.55,75.56,21100.0,66.9095,66.9272,66.7681,66.7769,21100.0
2011-05-03 14:35:00,75.56,75.58,75.44,75.52,31000.0,66.7769,66.7946,66.6709,66.7416,31000.0
2011-05-03 14:40:00,75.52,75.69,75.51,75.59,12900.0,66.7416,66.8918,66.7328,66.8035,12900.0
2011-05-03 14:45:00,75.58,75.59,75.55,75.57,11400.0,66.7946,66.8035,66.7681,66.7858,11400.0
2011-05-03 14:50:00,75.56,75.57,75.41,75.42,12700.0,66.7769,66.7858,66.6444,66.6532,12700.0
2011-05-03 14:55:00,75.4,75.53,75.38,75.53,17800.0,66.6355,66.7504,66.6179,66.7504,17800.0
2011-05-03 15:00:00,75.56,75.63,75.52,75.58,15000.0,66.7769,66.8388,66.7416,66.7946,15000.0
2011-05-03 15:05:00,75.58,75.58,75.5,75.54,19500.0,66.7946,66.7946,66.7239,66.7593,19500.0
2011-05-03 15:10:00,75.55,75.59,75.53,75.58,15200.0,66.7681,66.8035,66.7504,66.7946,15200.0
2011-05-03 15:15:00,75.58,75.59,75.53,75.56,23400.0,66.7946,66.8035,66.7504,66.7769,23400.0
2011-05-03 15:20:00,75.56,75.62,75.51,75.55,37300.0,66.7769,66.83,66.7328,66.7681,37300.0
2011-05-03 15:25:00,75.55,75.56,75.49,75.5,24300.0,66.7681,66.7769,66.7151,66.7239,24300.0
2011-05-03 15:30:00,75.5,75.53,75.45,75.5,29000.0,66.7239,66.7504,66.6797,66.7239,29000.0
2011-05-03 15:35:00,75.51,75.51,75.39,75.41,22300.0,66.7328,66.7328,66.6267,66.6444,22300.0
2011-05-03 15:40:00,75.42,75.45,75.41,75.45,42800.0,66.6532,66.6797,66.6444,66.6797,42800.0
2011-05-03 15:45:00,75.45,75.51,75.41,75.41,53200.0,66.6797,66.7328,66.6444,66.6444,53200.0
2011-05-03 15:50:00,75.42,75.52,75.4,75.49,57000.0,66.6532,66.7416,66.6355,66.7151,57000.0
2011-05-03 15:55:00,75.49,75.5,75.39,75.43,100300.0,66.7151,66.7239,66.6267,66.6621,100300.0
2011-05-04 09:30:00,75.6,75.93,75.6,75.81,33000.0,66.8123,67.1039,66.8123,66.9979,33000.0
2011-05-04 09:35:00,75.81,75.83,75.6,75.72,13500.0,66.9979,67.0156,66.8123,66.9183,13500.0
2011-05-04 09:40:00,75.75,75.76,75.14,75.44,19600.0,66.9449,66.9537,66.4058,66.6709,19600.0
2011-05-04 09:45:00,75.44,75.86,75.44,75.86,15900.0,66.6709,67.0421,66.6709,67.0421,15900.0
2011-05-04 09:50:00,75.86,75.92,75.73,75.74,13600.0,67.0421,67.0951,66.9272,66.936,13600.0
2011-05-04 09:55:00,75.76,75.89,75.34,75.49,39900.0,66.9537,67.0686,66.5825,66.7151,39900.0
2011-05-04 10:00:00,75.48,75.71,75.37,75.64,24100.0,66.7062,66.9095,66.609,66.8476,24100.0
2011-05-04 10:05:00,75.64,75.66,75.36,75.47,28900.0,66.8476,66.8653,66.6002,66.6974,28900.0
2011-05-04 10:10:00,75.46,75.67,75.44,75.57,13800.0,66.6886,66.8742,66.6709,66.7858,13800.0
2011-05-04 10:15:00,75.57,75.63,75.49,75.6,8800.0,66.7858,66.8388,66.7151,66.8123,8800.0
2011-05-04 10:20:00,75.62,75.65,75.56,75.62,9800.0,66.83,66.8565,66.7769,66.83,9800.0
2011-05-04 10:25:00,75.63,75.67,75.45,75.49,23600.0,66.8388,66.8742,66.6797,66.7151,23600.0
2011-05-04 10:30:00,75.48,75.65,75.48,75.59,12900.0,66.7062,66.8565,66.7062,66.8035,12900.0
2011-05-04 10:35:00,75.61,75.71,75.48,75.68,12600.0,66.8211,66.9095,66.7062,66.883,12600.0
2011-05-04 10:40:00,75.67,75.73,75.62,75.67,35100.0,66.8742,66.9272,66.83,66.8742,35100.0
2011-05-04 10:45:00,75.67,75.76,75.48,75.48,26400.0,66.8742,66.9537,66.7062,66.7062,26400.0
2011-05-04 10:50:00,75.47,75.57,75.46,75.57,7400.0,66.6974,66.7858,66.6886,66.7858,7400.0
2011-05-04 10:55:00,75.56,75.6,75.54,75.59,6300.0,66.7769,66.8123,66.7593,66.8035,6300.0
2011-05-04 11:00:00,75.61,75.62,75.45,75.54,19400.0,66.8211,66.83,66.6797,66.7593,19400.0
2011-05-04 11:05:00,75.53,75.57,75.38,75.38,10600.0,66.7504,66.7858,66.6179,66.6179,10600.0
2011-05-04 11:10:00,75.38,75.6,75.35,75.52,47700.0,66.6179,66.8123,66.5914,66.7416,47700.0
2011-05-04 11:15:00,75.53,75.54,75.26,75.3,9100.0,66.7504,66.7593,66.5118,66.5472,9100.0
2011-05-04 11:20:00,75.3,75.37,75.29,75.37,4600.0,66.5472,66.609,66.5383,66.609,4600.0
2011-05-04 11:25:00,75.35,75.46,75.32,75.46,6300.0,66.5914,66.6886,66.5648,66.6886,6300.0
2011-05-04 11:30:00,75.44,75.44,75.35,75.42,5400.0,66.6709,66.6709,66.5914,66.6532,5400.0
2011-05-04 11:35:00,75.44,75.45,75.32,75.36,4100.0,66.6709,66.6797,66.5648,66.6002,4100.0
2011-05-04 11:40:00,75.41,75.42,75.32,75.37,10200.0,66.6444,66.6532,66.5648,66.609,10200.0
2011-05-04 11:45:00,75.38,75.43,75.33,75.43,14200.0,66.6179,66.6621,66.5737,66.6621,14200.0
2011-05-04 11:50:00,75.43,75.44,75.35,75.35,8600.0,66.6621,66.6709,66.5914,66.5914,8600.0
2011-05-04 11:55:00,75.36,75.38,75.28,75.33,7300.0,66.6002,66.6179,66.5295,66.5737,7300.0
2011-05-04 12:00:00,75.35,75.43,75.33,75.34,9400.0,66.5914,66.6621,66.5737,66.5825,9400.0
2011-05-04 12:05:00,75.37,75.38,75.29,75.34,8700.0,66.609,66.6179,66.5383,66.5825,8700.0
2011-05-04 12:10:00,75.34,75.45,75.34,75.39,6900.0,66.5825,66.6797,66.5825,66.6267,6900.0
2011-05-04 12:15:00,75.37,75.4,75.32,75.32,2500.0,66.609,66.6355,66.5648,66.5648,2500.0
2011-05-04 12:20:00,75.32,75.34,75.19,75.27,11600.0,66.5648,66.5825,66.45,66.5207,11600.0
2011-05-04 12:25:00,75.24,75.27,75.21,75.24,3900.0,66.4941,66.5207,66.4676,66.4941,3900.0
2011-05-04 12:30:00,75.28,75.35,75.28,75.34,3600.0,66.5295,66.5914,66.5295,66.5825,3600.0
2011-05-04 12:35:00,75.33,75.38,75.32,75.36,1900.0,66.5737,66.6179,66.5648,66.6002,1900.0
2011-05-04 12:40:00,75.33,75.4,75.31,75.34,9500.0,66.5737,66.6355,66.556,66.5825,9500.0
2011-05-04 12:45:00,75.36,75.49,75.31,75.47,5600.0,66.6002,66.7151,66.556,66.6974,5600.0
2011-05-04 12:50:00,75.49,75.49,75.38,75.43,7900.0,66.7151,66.7151,66.6179,66.6621,7900.0
2011-05-04 12:55:00,75.43,75.54,75.43,75.54,7900.0,66.6621,66.7593,66.6621,66.7593,7900.0
2011-05-04 13:00:00,75.52,75.66,75.52,75.66,33600.0,66.7416,66.8653,66.7416,66.8653,33600.0
2011-05-04 13:05:00,75.64,75.71,75.6,75.7,15200.0,66.8476,66.9095,66.8123,66.9007,15200.0
2011-05-04 13:10:00,75.68,75.72,75.64,75.65,8300.0,66.883,66.9183,66.8476,66.8565,8300.0
2011-05-04 13:15:00,75.63,75.68,75.58,75.65,25400.0,66.8388,66.883,66.7946,66.8565,25400.0
2011-05-04 13:20:00,75.65,75.68,75.59,75.65,17100.0,66.8565,66.883,66.8035,66.8565,17100.0
2011-05-04 13:25:00,75.63,75.67,75.58,75.67,17500.0,66.8388,66.8742,66.7946,66.8742,17500.0
2011-05-04 13:30:00,75.66,75.84,75.65,75.77,34300.0,66.8653,67.0244,66.8565,66.9625,34300.0
2011-05-04 13:35:00,75.79,75.85,75.76,75.85,14300.0,66.9802,67.0332,66.9537,67.0332,14300.0
2011-05-04 13:40:00,75.84,75.85,75.77,75.78,6100.0,67.0244,67.0332,66.9625,66.9714,6100.0
2011-05-04 13:45:00,75.78,75.8,75.73,75.78,10400.0,66.9714,66.989,66.9272,66.9714,10400.0
2011-05-04 13:50:00,75.79,75.85,75.78,75.84,10300.0,66.9802,67.0332,66.9714,67.0244,10300.0
2011-05-04 13:55:00,75.84,75.87,75.83,75.85,16500.0,67.0244,67.0509,67.0156,67.0332,16500.0
2011-05-04 14:00:00,75.84,75.86,75.73,75.73,29600.0,67.0244,67.0421,66.9272,66.9272,29600.0
2011-05-04 14:05:00,75.77,75.77,75.64,75.66,8100.0,66.9625,66.9625,66.8476,66.8653,8100.0
2011-05-04 14:10:00,75.65,75.77,75.65,75.77,21800.0,66.8565,66.9625,66.8565,66.9625,21800.0
2011-05-04 14:15:00,75.76,75.85,75.71,75.85,11900.0,66.9537,67.0332,66.9095,67.0332,11900.0
2011-05-04 14:20:00,75.85,75.88,75.82,75.83,12800.0,67.0332,67.0597,67.0067,67.0156,12800.0
2011-05-04 14:25:00,75.83,75.9,75.8,75.8,12800.0,67.0156,67.0774,66.989,66.989,12800.0
2011-05-04 14:30:00,75.8,75.88,75.78,75.78,23100.0,66.989,67.0597,66.9714,66.9714,23100.0
2011-05-04 14:35:00,75.78,75.9,75.74,75.9,20000.0,66.9714,67.0774,66.936,67.0774,20000.0
2011-05-04 14:40:00,75.91,75.95,75.82,75.82,14200.0,67.0863,67.1216,67.0067,67.0067,14200.0
2011-05-04 14:45:00,75.81,75.81,75.64,75.75,77700.0,66.9979,66.9979,66.8476,66.9449,77700.0
2011-05-04 14:50:00,75.73,75.77,75.67,75.75,32100.0,66.9272,66.9625,66.8742,66.9449,32100.0
2011-05-04 14:55:00,75.75,75.77,75.6,75.64,49500.0,66.9449,66.9625,66.8123,66.8476,49500.0
2011-05-04 15:00:00,75.64,75.72,75.52,75.54,28100.0,66.8476,66.9183,66.7416,66.7593,28100.0
2011-05-04 15:05:00,75.52,75.52,75.41,75.43,31500.0,66.7416,66.7416,66.6444,66.6621,31500.0
2011-05-04 15:10:00,75.43,75.44,75.38,75.39,13200.0,66.6621,66.6709,66.6179,66.6267,13200.0
2011-05-04 15:15:00,75.38,75.52,75.37,75.51,10900.0,66.6179,66.7416,66.609,66.7328,10900.0
2011-05-04 15:20:00,75.51,75.55,75.5,75.54,7700.0,66.7328,66.7681,66.7239,66.7593,7700.0
2011-05-04 15:25:00,75.54,75.55,75.48,75.52,16700.0,66.7593,66.7681,66.7062,66.7416,16700.0
2011-05-04 15:30:00,75.53,75.53,75.49,75.5,17100.0,66.7504,66.7504,66.7151,66.7239,17100.0
2011-05-04 15:35:00,75.49,75.58,75.48,75.57,29800.0,66.7151,66.7946,66.7062,66.7858,29800.0
2011-05-04 15:40:00,75.58,75.62,75.45,75.47,28100.0,66.7946,66.83,66.6797,66.6974,28100.0
2011-05-04 15:45:00,75.47,75.5,75.22,75.29,59000.0,66.6974,66.7239,66.4765,66.5383,59000.0
2011-05-04 15:50:00,75.26,75.35,75.21,75.21,51400.0,66.5118,66.5914,66.4676,66.4676,51400.0
2011-05-04 15:55:00,75.21,75.32,75.2,75.28,114600.0,66.4676,66.5648,66.4588,66.5295,114600.0
2011-05-05 09:30:00,73.65,74.06,72.62,72.62,174600.0,65.089,65.4513,64.1787,64.1787,174600.0
2011-05-05 09:35:00,72.65,73.09,72.5,72.84,98700.0,64.2052,64.5941,64.0726,64.3731,98700.0
2011-05-05 09:40:00,72.86,74.1,72.86,74.06,88900.0,64.3908,65.4867,64.3908,65.4513,88900.0
2011-05-05 09:45:00,74.05,74.4,73.97,74.2,44200.0,65.4425,65.7518,65.3718,65.575,44200.0
2011-05-05 09:50:00,74.17,74.5,74.16,74.45,56700.0,65.5485,65.8402,65.5397,65.796,56700.0
2011-05-05 09:55:00,74.45,74.66,74.3,74.63,40800.0,65.796,65.9816,65.6634,65.955,40800.0
2011-05-05 10:00:00,74.64,74.98,74.62,74.97,26700.0,65.9639,66.2644,65.9462,66.2555,26700.0
2011-05-05 10:05:00,74.98,75.26,74.95,75.13,60300.0,66.2644,66.5118,66.2378,66.3969,60300.0
2011-05-05 10:10:00,75.12,75.13,74.96,74.97,29000.0,66.3881,66.3969,66.2467,66.2555,29000.0
2011-05-05 10:15:00,74.98,74.99,74.84,74.93,16500.0,66.2644,66.2732,66.1406,66.2202,16500.0
2011-05-05 10:20:00,74.96,75.24,74.96,75.16,24100.0,66.2467,66.4941,66.2467,66.4234,24100.0
2011-05-05 10:25:00,75.16,75.37,75.15,75.22,42500.0,66.4234,66.609,66.4146,66.4765,42500.0
2011-05-05 10:30:00,75.21,75.21,74.98,75.19,19000.0,66.4676,66.4676,66.2644,66.45,19000.0
2011-05-05 10:35:00,75.19,75.31,75.19,75.28,10700.0,66.45,66.556,66.45,66.5295,10700.0
2011-05-05 10:40:00,75.29,75.32,75.17,75.27,20000.0,66.5383,66.5648,66.4323,66.5207,20000.0
2011-05-05 10:45:00,75.25,75.65,75.25,75.65,21500.0,66.503,66.8565,66.503,66.8565,21500.0
2011-05-05 10:50:00,75.65,75.65,75.53,75.57,22800.0,66.8565,66.8565,66.7504,66.7858,22800.0
2011-05-05 10:55:00,75.58,75.84,75.58,75.67,35700.0,66.7946,67.0244,66.7946,66.8742,35700.0
2011-05-05 11:00:00,75.66,75.91,75.66,75.89,30100.0,66.8653,67.0863,66.8653,67.0686,30100.0
2011-05-05 11:05:00,75.89,75.89,75.65,75.72,21900.0,67.0686,67.0686,66.8565,66.9183,21900.0
2011-05-05 11:10:00,75.72,75.79,75.65,75.78,22600.0,66.9183,66.9802,66.8565,66.9714,22600.0
2011-05-05 11:15:00,75.82,75.82,75.63,75.76,25900.0,67.0067,67.0067,66.8388,66.9537,25900.0
2011-05-05 11:20:00,75.76,75.87,75.6,75.62,26200.0,66.9537,67.0509,66.8123,66.83,26200.0
2011-05-05 11:25:00,75.62,75.7,75.48,75.68,16000.0,66.83,66.9007,66.7062,66.883,16000.0
2011-05-05 11:30:00,75.65,75.77,75.59,75.71,10300.0,66.8565,66.9625,66.8035,66.9095,10300.0
2011-05-05 11:35:00,75.72,75.82,75.62,75.76,22100.0,66.9183,67.0067,66.83,66.9537,22100.0
2011-05-05 11:40:00,75.79,75.81,75.69,75.71,20400.0,66.9802,66.9979,66.8918,66.9095,20400.0
2011-05-05 11:45:00,75.72,75.86,75.69,75.79,16200.0,66.9183,67.0421,66.8918,66.9802,16200.0
2011-05-05 11:50:00,75.76,75.83,75.67,75.8,15100.0,66.9537,67.0156,66.8742,66.989,15100.0
2011-05-05 11:55:00,75.79,75.86,75.72,75.85,18100.0,66.9802,67.0421,66.9183,67.0332,18100.0
2011-05-05 12:00:00,75.85,76.0,75.85,75.99,15700.0,67.0332,67.1658,67.0332,67.157,15700.0
2011-05-05 12:05:00,76.0,76.11,75.93,76.07,37700.0,67.1658,67.263,67.1039,67.2277,37700.0
2011-05-05 12:10:00,76.06,76.06,75.95,75.98,4900.0,67.2188,67.2188,67.1216,67.1481,4900.0
2011-05-05 12:15:00,75.98,76.0,75.86,75.87,14300.0,67.1481,67.1658,67.0421,67.0509,14300.0
2011-05-05 12:20:00,75.87,75.92,75.83,75.83,23700.0,67.0509,67.0951,67.0156,67.0156,23700.0
2011-05-05 12:25:00,75.85,75.91,75.76,75.88,20400.0,67.0332,67.0863,66.9537,67.0597,20400.0
2011-05-05 12:30:00,75.85,75.85,75.68,75.71,4700.0,67.0332,67.0332,66.883,66.9095,4700.0
2011-05-05 12:35:00,75.71,75.72,75.66,75.7,7100.0,66.9095,66.9183,66.8653,66.9007,7100.0
2011-05-05 12:40:00,75.71,75.73,75.67,75.7,9800.0,66.9095,66.9272,66.8742,66.9007,9800.0
2011-05-05 12:45:00,75.71,75.71,75.59,75.6,8800.0,66.9095,66.9095,66.8035,66.8123,8800.0
2011-05-05 12:50:00,75.61,75.65,75.58,75.63,8500.0,66.8211,66.8565,66.7946,66.8388,8500.0
2011-05-05 12:55:00,75.61,75.74,75.61,75.72,10700.0,66.8211,66.936,66.8211,66.9183,10700.0
2011-05-05 13:00:00,75.72,75.74,75.68,75.68,15300.0,66.9183,66.936,66.883,66.883,15300.0
2011-05-05 13:05:00,75.68,75.71,75.64,75.69,11800.0,66.883,66.9095,66.8476,66.8918,11800.0
2011-05-05 13:10:00,75.68,75.79,75.68,75.78,5100.0,66.883,66.9802,66.883,66.9714,5100.0
2011-05-05 13:15:00,75.79,75.9,75.76,75.76,9600.0,66.9802,67.0774,66.9537,66.9537,9600.0
2011-05-05 13:20:00,75.77,75.82,75.71,75.71,6200.0,66.9625,67.0067,66.9095,66.9095,6200.0
2011-05-05 13:25:00,75.72,75.75,75.67,75.72,8000.0,66.9183,66.9449,66.8742,66.9183,8000.0
2011-05-05 13:30:00,75.75,75.85,75.75,75.75,15100.0,66.9449,67.0332,66.9449,66.9449,15100.0
2011-05-05 13:35:00,75.76,75.78,75.67,75.67,13400.0,66.9537,66.9714,66.8742,66.8742,13400.0
2011-05-05 13:40:00,75.66,75.69,75.58,75.68,7200.0,66.8653,66.8918,66.7946,66.883,7200.0
2011-05-05 13:45:00,75.69,75.77,75.69,75.74,5000.0,66.8918,66.9625,66.8918,66.936,5000.0
2011-05-05 13:50:00,75.7,75.77,75.7,75.71,7400.0,66.9007,66.9625,66.9007,66.9095,7400.0
2011-05-05 13:55:00,75.7,75.78,75.69,75.74,12100.0,66.9007,66.9714,66.8918,66.936,12100.0
2011-05-05 14:00:00,75.73,75.78,75.68,75.68,13500.0,66.9272,66.9714,66.883,66.883,13500.0
2011-05-05 14:05:00,75.69,75.71,75.67,75.67,11400.0,66.8918,66.9095,66.8742,66.8742,11400.0
2011-05-05 14:10:00,75.66,75.66,75.58,75.61,12400.0,66.8653,66.8653,66.7946,66.8211,12400.0
2011-05-05 14:15:00,75.62,75.69,75.62,75.66,9300.0,66.83,66.8918,66.83,66.8653,9300.0
2011-05-05 14:20:00,75.66,75.69,75.61,75.65,38600.0,66.8653,66.8918,66.8211,66.8565,38600.0
2011-05-05 14:25:00,75.66,75.67,75.63,75.67,9500.0,66.8653,66.8742,66.8388,66.8742,9500.0
2011-05-05 14:30:00,75.67,75.75,75.64,75.74,12300.0,66.8742,66.9449,66.8476,66.936,12300.0
2011-05-05 14:35:00,75.74,75.8,75.73,75.76,7100.0,66.936,66.989,66.9272,66.9537,7100.0
2011-05-05 14:40:00,75.76,75.77,75.66,75.67,5300.0,66.9537,66.9625,66.8653,66.8742,5300.0
2011-05-05 14:45:00,75.67,75.69,75.52,75.66,29200.0,66.8742,66.8918,66.7416,66.8653,29200.0
2011-05-05 14:50:00,75.66,75.7,75.6,75.6,11100.0,66.8653,66.9007,66.8123,66.8123,11100.0
2011-05-05 14:55:00,75.6,75.7,75.59,75.7,29100.0,66.8123,66.9007,66.8035,66.9007,29100.0
2011-05-05 15:00:00,75.7,75.77,75.66,75.71,22500.0,66.9007,66.9625,66.8653,66.9095,22500.0
2011-05-05 15:05:00,75.7,75.7,75.55,75.57,19300.0,66.9007,66.9007,66.7681,66.7858,19300.0
2011-05-05 15:10:00,75.56,75.56,75.28,75.37,34400.0,66.7769,66.7769,66.5295,66.609,34400.0
2011-05-05 15:15:00,75.38,75.46,75.34,75.36,15800.0,66.6179,66.6886,66.5825,66.6002,15800.0
2011-05-05 15:20:00,75.35,75.35,74.98,75.01,21300.0,66.5914,66.5914,66.2644,66.2909,21300.0
2011-05-05 15:25:00,74.99,75.12,74.96,74.99,23000.0,66.2732,66.3881,66.2467,66.2732,23000.0
2011-05-05 15:30:00,74.99,75.21,74.95,75.18,19100.0,66.2732,66.4676,66.2378,66.4411,19100.0
2011-05-05 15:35:00,75.19,75.3,75.17,75.24,18700.0,66.45,66.5472,66.4323,66.4941,18700.0
2011-05-05 15:40:00,75.24,75.34,75.12,75.34,28700.0,66.4941,66.5825,66.3881,66.5825,28700.0
2011-05-05 15:45:00,75.36,75.37,75.24,75.31,25600.0,66.6002,66.609,66.4941,66.556,25600.0
2011-05-05 15:50:00,75.3,75.38,75.2,75.24,21100.0,66.5472,66.6179,66.4588,66.4941,21100.0
2011-05-05 15:55:00,75.23,75.33,75.22,75.26,64700.0,66.4853,66.5737,66.4765,66.5118,64700.0
2011-05-06 09:30:00,76.03,76.72,75.99,76.7,46300.0,67.1923,67.8021,67.157,67.7844,46300.0
2011-05-06 09:35:00,76.7,76.77,76.62,76.75,17900.0,67.7844,67.8463,67.7137,67.8286,17900.0
2011-05-06 09:40:00,76.77,76.77,76.54,76.64,17000.0,67.8463,67.8463,67.643,67.7314,17000.0
2011-05-06 09:45:00,76.66,76.68,76.32,76.33,26700.0,67.7491,67.7668,67.4486,67.4574,26700.0
2011-05-06 09:50:00,76.28,76.53,76.26,76.48,21400.0,67.4132,67.6342,67.3956,67.59,21400.0
2011-05-06 09:55:00,76.48,76.58,76.45,76.45,25000.0,67.59,67.6784,67.5635,67.5635,25000.0
2011-05-06 10:00:00,76.5,76.65,76.5,76.62,25900.0,67.6077,67.7402,67.6077,67.7137,25900.0
2011-05-06 10:05:00,76.63,76.64,76.51,76.62,29700.0,67.7226,67.7314,67.6165,67.7137,29700.0
2011-05-06 10:10:00,76.6,76.87,76.58,76.87,22000.0,67.6961,67.9347,67.6784,67.9347,22000.0
2011-05-06 10:15:00,76.86,76.94,76.79,76.92,26600.0,67.9258,67.9965,67.864,67.9789,26600.0
2011-05-06 10:20:00,76.93,77.09,76.85,76.98,35900.0,67.9877,68.1291,67.917,68.0319,35900.0
2011-05-06 10:25:00,76.98,77.03,76.93,76.98,20400.0,68.0319,68.0761,67.9877,68.0319,20400.0
2011-05-06 10:30:00,76.97,77.02,76.92,76.98,16700.0,68.023,68.0672,67.9789,68.0319,16700.0
2011-05-06 10:35:00,76.98,77.09,76.89,77.08,20700.0,68.0319,68.1291,67.9523,68.1203,20700.0
2011-05-06 10:40:00,77.1,77.13,76.96,77.0,36500.0,68.1379,68.1644,68.0142,68.0496,36500.0
2011-05-06 10:45:00,77.01,77.01,76.96,77.0,19500.0,68.0584,68.0584,68.0142,68.0496,19500.0
2011-05-06 10:50:00,77.0,77.04,76.98,76.98,13000.0,68.0496,68.0849,68.0319,68.0319,13000.0
2011-05-06 10:55:00,77.0,77.03,76.94,76.97,25900.0,68.0496,68.0761,67.9965,68.023,25900.0
2011-05-06 11:00:00,76.98,77.01,76.97,76.99,17000.0,68.0319,68.0584,68.023,68.0407,17000.0
2011-05-06 11:05:00,76.98,77.1,76.94,77.05,13300.0,68.0319,68.1379,67.9965,68.0937,13300.0
2011-05-06 11:10:00,77.04,77.09,77.04,77.07,26400.0,68.0849,68.1291,68.0849,68.1114,26400.0
2011-05-06 11:15:00,77.06,77.25,76.96,77.22,39400.0,68.1026,68.2705,68.0142,68.244,39400.0
2011-05-06 11:20:00,77.23,77.28,77.1,77.12,30900.0,68.2528,68.297,68.1379,68.1556,30900.0
2011-05-06 11:25:00,77.12,77.17,77.05,77.08,30400.0,68.1556,68.1998,68.0937,68.1203,30400.0
2011-05-06 11:30:00,77.08,77.23,77.05,77.21,18200.0,68.1203,68.2528,68.0937,68.2351,18200.0
2011-05-06 11:35:00,77.2,77.21,77.08,77.1,10800.0,68.2263,68.2351,68.1203,68.1379,10800.0
2011-05-06 11:40:00,77.13,77.23,77.13,77.21,10800.0,68.1644,68.2528,68.1644,68.2351,10800.0
2011-05-06 11:45:00,77.21,77.24,77.14,77.18,26600.0,68.2351,68.2617,68.1733,68.2086,26600.0
2011-05-06 11:50:00,77.19,77.19,77.01,77.02,18900.0,68.2175,68.2175,68.0584,68.0672,18900.0
2011-05-06 11:55:00,77.04,77.05,76.89,77.04,18300.0,68.0849,68.0937,67.9523,68.0849,18300.0
2011-05-06 12:00:00,77.03,77.15,77.02,77.04,20000.0,68.0761,68.1821,68.0672,68.0849,20000.0
2011-05-06 12:05:00,77.05,77.07,76.86,76.89,16000.0,68.0937,68.1114,67.9258,67.9523,16000.0
2011-05-06 12:10:00,76.89,76.94,76.77,76.82,41200.0,67.9523,67.9965,67.8463,67.8905,41200.0
2011-05-06 12:15:00,76.84,76.97,76.84,76.93,26600.0,67.9082,68.023,67.9082,67.9877,26600.0
2011-05-06 12:20:00,76.95,77.0,76.87,76.92,20100.0,68.0054,68.0496,67.9347,67.9789,20100.0
2011-05-06 12:25:00,76.95,76.96,76.82,76.83,22900.0,68.0054,68.0142,67.8905,67.8993,22900.0
2011-05-06 12:30:00,76.81,76.95,76.81,76.86,30200.0,67.8816,68.0054,67.8816,67.9258,30200.0
2011-05-06 12:35:00,76.86,76.98,76.81,76.9,26300.0,67.9258,68.0319,67.8816,67.9612,26300.0
2011-05-06 12:40:00,76.88,76.89,76.54,76.62,16100.0,67.9435,67.9523,67.643,67.7137,16100.0
2011-05-06 12:45:00,76.58,76.81,76.58,76.8,10400.0,67.6784,67.8816,67.6784,67.8728,10400.0
2011-05-06 12:50:00,76.81,76.9,76.76,76.88,9500.0,67.8816,67.9612,67.8375,67.9435,9500.0
2011-05-06 12:55:00,76.88,76.89,76.83,76.88,9700.0,67.9435,67.9523,67.8993,67.9435,9700.0
2011-05-06 13:00:00,76.9,76.94,76.86,76.9,7500.0,67.9612,67.9965,67.9258,67.9612,7500.0
2011-05-06 13:05:00,76.9,76.98,76.89,76.97,8600.0,67.9612,68.0319,67.9523,68.023,8600.0
2011-05-06 13:10:00,76.99,77.01,76.85,76.93,18700.0,68.0407,68.0584,67.917,67.9877,18700.0
2011-05-06 13:15:00,76.92,76.92,76.7,76.75,21200.0,67.9789,67.9789,67.7844,67.8286,21200.0
2011-05-06 13:20:00,76.75,76.85,76.73,76.83,9400.0,67.8286,67.917,67.8109,67.8993,9400.0
2011-05-06 13:25:00,76.82,76.88,76.8,76.86,9100.0,67.8905,67.9435,67.8728,67.9258,9100.0
2011-05-06 13:30:00,76.85,76.95,76.85,76.94,5100.0,67.917,68.0054,67.917,67.9965,5100.0
2011-05-06 13:35:00,76.93,76.96,76.85,76.89,13100.0,67.9877,68.0142,67.917,67.9523,13100.0
2011-05-06 13:40:00,76.89,77.03,76.88,76.89,11300.0,67.9523,68.0761,67.9435,67.9523,11300.0
2011-05-06 13:45:00,76.89,76.96,76.89,76.95,5800.0,67.9523,68.0142,67.9523,68.0054,5800.0
2011-05-06 13:50:00,76.94,77.05,76.94,77.03,5500.0,67.9965,68.0937,67.9965,68.0761,5500.0
2011-05-06 13:55:00,77.03,77.04,76.94,76.95,14700.0,68.0761,68.0849,67.9965,68.0054,14700.0
2011-05-06 14:00:00,76.94,77.05,76.87,77.04,14500.0,67.9965,68.0937,67.9347,68.0849,14500.0
2011-05-06 14:05:00,77.03,77.08,77.01,77.06,9900.0,68.0761,68.1203,68.0584,68.1026,9900.0
2011-05-06 14:10:00,77.08,77.13,77.01,77.04,17000.0,68.1203,68.1644,68.0584,68.0849,17000.0
2011-05-06 14:15:00,77.04,77.11,77.03,77.11,11100.0,68.0849,68.1468,68.0761,68.1468,11100.0
2011-05-06 14:20:00,77.13,77.13,76.98,76.98,12200.0,68.1644,68.1644,68.0319,68.0319,12200.0
2011-05-06 14:25:00,76.97,76.98,76.75,76.83,19000.0,68.023,68.0319,67.8286,67.8993,19000.0
2011-05-06 14:30:00,76.84,76.86,76.69,76.7,13100.0,67.9082,67.9258,67.7756,67.7844,13100.0
2011-05-06 14:35:00,76.7,76.74,76.68,76.72,20300.0,67.7844,67.8198,67.7668,67.8021,20300.0
2011-05-06 14:40:00,76.72,76.82,76.71,76.76,10600.0,67.8021,67.8905,67.7933,67.8375,10600.0
2011-05-06 14:45:00,76.76,76.79,76.68,76.72,10000.0,67.8375,67.864,67.7668,67.8021,10000.0
2011-05-06 14:50:00,76.7,76.81,76.63,76.72,14700.0,67.7844,67.8816,67.7226,67.8021,14700.0
2011-05-06 14:55:00,76.71,76.83,76.68,76.79,13600.0,67.7933,67.8993,67.7668,67.864,13600.0
2011-05-06 15:00:00,76.78,76.82,76.73,76.77,22200.0,67.8551,67.8905,67.8109,67.8463,22200.0
2011-05-06 15:05:00,76.77,76.78,76.71,76.78,8800.0,67.8463,67.8551,67.7933,67.8551,8800.0
2011-05-06 15:10:00,76.79,76.93,76.79,76.91,12300.0,67.864,67.9877,67.864,67.97,12300.0
2011-05-06 15:15:00,76.93,76.95,76.89,76.95,13100.0,67.9877,68.0054,67.9523,68.0054,13100.0
2011-05-06 15:20:00,76.94,76.95,76.86,76.89,11000.0,67.9965,68.0054,67.9258,67.9523,11000.0
2011-05-06 15:25:00,76.89,76.91,76.76,76.87,17200.0,67.9523,67.97,67.8375,67.9347,17200.0
2011-05-06 15:30:00,76.86,76.96,76.86,76.96,28200.0,67.9258,68.0142,67.9258,68.0142,28200.0
2011-05-06 15:35:00,76.97,77.1,76.95,77.02,19100.0,68.023,68.1379,68.0054,68.0672,19100.0
2011-05-06 15:40:00,77.04,77.18,77.02,77.18,23900.0,68.0849,68.2086,68.0672,68.2086,23900.0
2011-05-06 15:45:00,77.2,77.24,77.12,77.16,30600.0,68.2263,68.2617,68.1556,68.191,30600.0
2011-05-06 15:50:00,77.16,77.18,76.95,76.97,37000.0,68.191,68.2086,68.0054,68.023,37000.0
2011-05-06 15:55:00,76.97,77.02,76.9,76.95,63600.0,68.023,68.0672,67.9612,68.0054,63600.0
2011-05-09 09:30:00,77.04,77.44,76.95,77.27,24500.0,68.0849,68.4384,68.0054,68.2882,24500.0
2011-05-09 09:35:00,77.27,77.59,77.14,77.23,27600.0,68.2882,68.571,68.1733,68.2528,27600.0
2011-05-09 09:40:00,77.27,77.27,77.03,77.09,25800.0,68.2882,68.2882,68.0761,68.1291,25800.0
2011-05-09 09:45:00,77.12,77.45,77.12,77.28,9000.0,68.1556,68.4472,68.1556,68.297,9000.0
2011-05-09 09:50:00,77.28,77.42,77.18,77.2,10200.0,68.297,68.4207,68.2086,68.2263,10200.0
2011-05-09 09:55:00,77.22,77.29,77.18,77.27,13100.0,68.244,68.3058,68.2086,68.2882,13100.0
2011-05-09 10:00:00,77.26,77.26,77.14,77.21,12600.0,68.2793,68.2793,68.1733,68.2351,12600.0
2011-05-09 10:05:00,77.21,77.5,77.21,77.5,11800.0,68.2351,68.4914,68.2351,68.4914,11800.0
2011-05-09 10:10:00,77.51,77.58,77.45,77.49,14700.0,68.5003,68.5621,68.4472,68.4826,14700.0
2011-05-09 10:15:00,77.48,77.52,77.24,77.24,19700.0,68.4738,68.5091,68.2617,68.2617,19700.0
2011-05-09 10:20:00,77.19,77.32,77.18,77.32,8400.0,68.2175,68.3324,68.2086,68.3324,8400.0
2011-05-09 10:25:00,77.31,77.52,77.28,77.43,12600.0,68.3235,68.5091,68.297,68.4296,12600.0
2011-05-09 10:30:00,77.44,77.44,77.27,77.36,20700.0,68.4384,68.4384,68.2882,68.3677,20700.0
2011-05-09 10:35:00,77.38,77.38,77.27,77.31,13900.0,68.3854,68.3854,68.2882,68.3235,13900.0
2011-05-09 10:40:00,77.32,77.41,77.27,77.41,10600.0,68.3324,68.4119,68.2882,68.4119,10600.0
2011-05-09 10:45:00,77.37,77.42,77.26,77.26,57200.0,68.3765,68.4207,68.2793,68.2793,57200.0
2011-05-09 10:50:00,77.26,77.39,77.15,77.36,22400.0,68.2793,68.3942,68.1821,68.3677,22400.0
2011-05-09 10:55:00,77.36,77.37,77.29,77.3,5500.0,68.3677,68.3765,68.3058,68.3147,5500.0
2011-05-09 11:00:00,77.31,77.37,77.25,77.33,8300.0,68.3235,68.3765,68.2705,68.3412,8300.0
2011-05-09 11:05:00,77.31,77.38,77.25,77.38,12400.0,68.3235,68.3854,68.2705,68.3854,12400.0
2011-05-09 11:10:00,77.38,77.38,77.31,77.33,11600.0,68.3854,68.3854,68.3235,68.3412,11600.0
2011-05-09 11:15:00,77.3,77.35,77.29,77.31,7900.0,68.3147,68.3589,68.3058,68.3235,7900.0
2011-05-09 11:20:00,77.29,77.34,77.19,77.2,17100.0,68.3058,68.35,68.2175,68.2263,17100.0
2011-05-09 11:25:00,77.19,77.25,77.17,77.25,5300.0,68.2175,68.2705,68.1998,68.2705,5300.0
2011-05-09 11:30:00,77.23,77.25,77.17,77.18,6300.0,68.2528,68.2705,68.1998,68.2086,6300.0
2011-05-09 11:35:00,77.19,77.34,77.19,77.23,6400.0,68.2175,68.35,68.2175,68.2528,6400.0
2011-05-09 11:40:00,77.22,77.24,76.99,77.05,43700.0,68.244,68.2617,68.0407,68.0937,43700.0
2011-05-09 11:45:00,77.09,77.16,77.0,77.08,31500.0,68.1291,68.191,68.0496,68.1203,31500.0
2011-05-09 11:50:00,77.1,77.26,77.06,77.14,24200.0,68.1379,68.2793,68.1026,68.1733,24200.0
2011-05-09 11:55:00,77.17,77.26,77.15,77.22,6500.0,68.1998,68.2793,68.1821,68.244,6500.0
2011-05-09 12:00:00,77.22,77.41,77.22,77.38,7300.0,68.244,68.4119,68.244,68.3854,7300.0
2011-05-09 12:05:00,77.43,77.52,77.4,77.44,16500.0,68.4296,68.5091,68.4031,68.4384,16500.0
2011-05-09 12:10:00,77.45,77.53,77.39,77.49,11300.0,68.4472,68.518,68.3942,68.4826,11300.0
2011-05-09 12:15:00,77.51,77.58,77.44,77.55,11200.0,68.5003,68.5621,68.4384,68.5356,11200.0
2011-05-09 12:20:00,77.56,77.65,77.53,77.53,21700.0,68.5445,68.624,68.518,68.518,21700.0
2011-05-09 12:25:00,77.55,77.66,77.52,77.58,6600.0,68.5356,68.6328,68.5091,68.5621,6600.0
2011-05-09 12:30:00,77.61,77.72,77.61,77.62,10700.0,68.5887,68.6859,68.5887,68.5975,10700.0
2011-05-09 12:35:00,77.62,77.73,77.61,77.73,4800.0,68.5975,68.6947,68.5887,68.6947,4800.0
2011-05-09 12:40:00,77.73,77.79,77.69,77.76,8700.0,68.6947,68.7477,68.6594,68.7212,8700.0
2011-05-09 12:45:00,77.78,77.78,77.7,77.73,7500.0,68.7389,68.7389,68.6682,68.6947,7500.0
2011-05-09 12:50:00,77.75,77.79,77.72,77.74,6400.0,68.7124,68.7477,68.6859,68.7035,6400.0
2011-05-09 12:55:00,77.75,77.75,77.55,77.55,24300.0,68.7124,68.7124,68.5356,68.5356,24300.0
2011-05-09 13:00:00,77.55,77.58,77.5,77.51,10000.0,68.5356,68.5621,68.4914,68.5003,10000.0
2011-05-09 13:05:00,77.5,77.59,77.5,77.59,9400.0,68.4914,68.571,68.4914,68.571,9400.0
2011-05-09 13:10:00,77.59,77.73,77.59,77.69,7600.0,68.571,68.6947,68.571,68.6594,7600.0
2011-05-09 13:15:00,77.67,77.69,77.62,77.62,4600.0,68.6417,68.6594,68.5975,68.5975,4600.0
2011-05-09 13:20:00,77.62,77.64,77.58,77.59,3000.0,68.5975,68.6152,68.5621,68.571,3000.0
2011-05-09 13:25:00,77.58,77.66,77.58,77.63,7700.0,68.5621,68.6328,68.5621,68.6063,7700.0
2011-05-09 13:30:00,77.6,77.62,77.49,77.59,28300.0,68.5798,68.5975,68.4826,68.571,28300.0
2011-05-09 13:35:00,77.58,77.58,77.49,77.49,6000.0,68.5621,68.5621,68.4826,68.4826,6000.0
2011-05-09 13:40:00,77.49,77.55,77.49,77.54,9400.0,68.4826,68.5356,68.4826,68.5268,9400.0
2011-05-09 13:45:00,77.54,77.63,77.54,77.63,4900.0,68.5268,68.6063,68.5268,68.6063,4900.0
2011-05-09 13:50:00,77.63,77.71,77.63,77.7,4500.0,68.6063,68.677,68.6063,68.6682,4500.0
2011-05-09 13:55:00,77.69,77.69,77.67,77.67,56000.0,68.6594,68.6594,68.6417,68.6417,56000.0
2011-05-09 14:00:00,77.66,77.71,77.62,77.63,9800.0,68.6328,68.677,68.5975,68.6063,9800.0
2011-05-09 14:05:00,77.65,77.68,77.62,77.65,54400.0,68.624,68.6505,68.5975,68.624,54400.0
2011-05-09 14:10:00,77.65,77.69,77.61,77.68,12900.0,68.624,68.6594,68.5887,68.6505,12900.0
2011-05-09 14:15:00,77.66,77.68,77.61,77.64,8900.0,68.6328,68.6505,68.5887,68.6152,8900.0
2011-05-09 14:20:00,77.63,77.64,77.56,77.58,9200.0,68.6063,68.6152,68.5445,68.5621,9200.0
2011-05-09 14:25:00,77.56,77.59,77.49,77.52,17500.0,68.5445,68.571,68.4826,68.5091,17500.0
2011-05-09 14:30:00,77.5,77.52,77.47,77.48,20000.0,68.4914,68.5091,68.4649,68.4738,20000.0
2011-05-09 14:35:00,77.48,77.55,77.45,77.53,10100.0,68.4738,68.5356,68.4472,68.518,10100.0
2011-05-09 14:40:00,77.53,77.57,77.52,77.53,10800.0,68.518,68.5533,68.5091,68.518,10800.0
2011-05-09 14:45:00,77.53,77.53,77.43,77.43,9900.0,68.518,68.518,68.4296,68.4296,9900.0
2011-05-09 14:50:00,77.44,77.44,77.38,77.39,23000.0,68.4384,68.4384,68.3854,68.3942,23000.0
2011-05-09 14:55:00,77.41,77.42,77.35,77.37,12600.0,68.4119,68.4207,68.3589,68.3765,12600.0
2011-05-09 15:00:00,77.36,77.4,77.31,77.33,31900.0,68.3677,68.4031,68.3235,68.3412,31900.0
2011-05-09 15:05:00,77.34,77.37,77.29,77.3,30600.0,68.35,68.3765,68.3058,68.3147,30600.0
2011-05-09 15:10:00,77.31,77.32,77.19,77.23,27400.0,68.3235,68.3324,68.2175,68.2528,27400.0
2011-05-09 15:15:00,77.24,77.26,77.13,77.15,43700.0,68.2617,68.2793,68.1644,68.1821,43700.0
2011-05-09 15:20:00,77.15,77.16,77.11,77.14,29000.0,68.1821,68.191,68.1468,68.1733,29000.0
2011-05-09 15:25:00,77.14,77.14,77.06,77.11,38000.0,68.1733,68.1733,68.1026,68.1468,38000.0
2011-05-09 15:30:00,77.11,77.12,76.97,76.99,54100.0,68.1468,68.1556,68.023,68.0407,54100.0
2011-05-09 15:35:00,76.99,77.09,76.99,77.06,40100.0,68.0407,68.1291,68.0407,68.1026,40100.0
2011-05-09 15:40:00,77.04,77.11,76.91,77.09,31700.0,68.0849,68.1468,67.97,68.1291,31700.0
2011-05-09 15:45:00,77.07,77.22,76.98,77.2,40800.0,68.1114,68.244,68.0319,68.2263,40800.0
2011-05-09 15:50:00,77.2,77.35,77.19,77.25,44300.0,68.2263,68.3589,68.2175,68.2705,44300.0
2011-05-09 15:55:00,77.23,77.27,77.04,77.09,131200.0,68.2528,68.2882,68.0849,68.1291,131200.0
2011-05-10 09:30:00,77.16,77.7,77.16,77.67,19500.0,68.191,68.6682,68.191,68.6417,19500.0
2011-05-10 09:35:00,77.72,77.72,77.3,77.41,14100.0,68.6859,68.6859,68.3147,68.4119,14100.0
2011-05-10 09:40:00,77.42,77.63,77.38,77.55,10000.0,68.4207,68.6063,68.3854,68.5356,10000.0
2011-05-10 09:45:00,77.61,77.73,77.49,77.69,14500.0,68.5887,68.6947,68.4826,68.6594,14500.0
2011-05-10 09:50:00,77.69,77.72,77.43,77.47,33100.0,68.6594,68.6859,68.4296,68.4649,33100.0
2011-05-10 09:55:00,77.47,77.55,77.41,77.46,13700.0,68.4649,68.5356,68.4119,68.4561,13700.0
2011-05-10 10:00:00,77.48,77.58,77.33,77.34,29500.0,68.4738,68.5621,68.3412,68.35,29500.0
2011-05-10 10:05:00,77.37,77.41,77.3,77.3,16100.0,68.3765,68.4119,68.3147,68.3147,16100.0
2011-05-10 10:10:00,77.28,77.28,76.97,77.07,18500.0,68.297,68.297,68.023,68.1114,18500.0
2011-05-10 10:15:00,77.1,77.11,76.94,77.0,21100.0,68.1379,68.1468,67.9965,68.0496,21100.0
2011-05-10 10:20:00,77.02,77.26,76.99,77.1,25600.0,68.0672,68.2793,68.0407,68.1379,25600.0
2011-05-10 10:25:00,77.14,77.25,77.12,77.25,7400.0,68.1733,68.2705,68.1556,68.2705,7400.0
2011-05-10 10:30:00,77.22,77.23,77.14,77.2,4500.0,68.244,68.2528,68.1733,68.2263,4500.0
2011-05-10 10:35:00,77.18,77.19,77.11,77.11,6000.0,68.2086,68.2175,68.1468,68.1468,6000.0
2011-05-10 10:40:00,77.11,77.13,77.02,77.12,7900.0,68.1468,68.1644,68.0672,68.1556,7900.0
2011-05-10 10:45:00,77.11,77.11,77.03,77.05,9600.0,68.1468,68.1468,68.0761,68.0937,9600.0
2011-05-10 10:50:00,77.04,77.15,77.02,77.13,6100.0,68.0849,68.1821,68.0672,68.1644,6100.0
2011-05-10 10:55:00,77.15,77.17,77.06,77.16,11700.0,68.1821,68.1998,68.1026,68.191,11700.0
2011-05-10 11:00:00,77.15,77.24,77.07,77.22,12000.0,68.1821,68.2617,68.1114,68.244,12000.0
2011-05-10 11:05:00,77.22,77.23,77.11,77.21,5900.0,68.244,68.2528,68.1468,68.2351,5900.0
2011-05-10 11:10:00,77.2,77.23,77.18,77.21,6400.0,68.2263,68.2528,68.2086,68.2351,6400.0
2011-05-10 11:15:00,77.22,77.25,77.18,77.18,4600.0,68.244,68.2705,68.2086,68.2086,4600.0
2011-05-10 11:20:00,77.19,77.22,77.17,77.21,6400.0,68.2175,68.244,68.1998,68.2351,6400.0
2011-05-10 11:25:00,77.2,77.2,77.13,77.16,10400.0,68.2263,68.2263,68.1644,68.191,10400.0
2011-05-10 11:30:00,77.17,77.18,77.09,77.12,5100.0,68.1998,68.2086,68.1291,68.1556,5100.0
2011-05-10 11:35:00,77.14,77.18,77.11,77.18,3500.0,68.1733,68.2086,68.1468,68.2086,3500.0
2011-05-10 11:40:00,77.19,77.32,77.18,77.28,10600.0,68.2175,68.3324,68.2086,68.297,10600.0
2011-05-10 11:45:00,77.32,77.35,77.25,77.32,9300.0,68.3324,68.3589,68.2705,68.3324,9300.0
2011-05-10 11:50:00,77.32,77.36,77.31,77.33,18500.0,68.3324,68.3677,68.3235,68.3412,18500.0
2011-05-10 11:55:00,77.33,77.38,77.3,77.31,8400.0,68.3412,68.3854,68.3147,68.3235,8400.0
2011-05-10 12:00:00,77.32,77.35,77.3,77.3,7800.0,68.3324,68.3589,68.3147,68.3147,7800.0
2011-05-10 12:05:00,77.29,77.33,77.21,77.3,3200.0,68.3058,68.3412,68.2351,68.3147,3200.0
2011-05-10 12:10:00,77.3,77.33,77.24,77.28,5300.0,68.3147,68.3412,68.2617,68.297,5300.0
2011-05-10 12:15:00,77.3,77.35,77.3,77.35,3800.0,68.3147,68.3589,68.3147,68.3589,3800.0
2011-05-10 12:20:00,77.37,77.4,77.35,77.36,14800.0,68.3765,68.4031,68.3589,68.3677,14800.0
2011-05-10 12:25:00,77.36,77.37,77.31,77.34,10300.0,68.3677,68.3765,68.3235,68.35,10300.0
2011-05-10 12:30:00,77.33,77.35,77.28,77.33,16600.0,68.3412,68.3589,68.297,68.3412,16600.0
2011-05-10 12:35:00,77.32,77.32,77.27,77.32,2400.0,68.3324,68.3324,68.2882,68.3324,2400.0
2011-05-10 12:40:00,77.33,77.45,77.32,77.36,13600.0,68.3412,68.4472,68.3324,68.3677,13600.0
2011-05-10 12:45:00,77.38,77.41,77.37,77.39,5400.0,68.3854,68.4119,68.3765,68.3942,5400.0
2011-05-10 12:50:00,77.4,77.43,77.35,77.39,5900.0,68.4031,68.4296,68.3589,68.3942,5900.0
2011-05-10 12:55:00,77.37,77.41,77.36,77.38,4500.0,68.3765,68.4119,68.3677,68.3854,4500.0
2011-05-10 13:00:00,77.38,77.46,77.34,77.44,5300.0,68.3854,68.4561,68.35,68.4384,5300.0
2011-05-10 13:05:00,77.43,77.47,77.42,77.42,4700.0,68.4296,68.4649,68.4207,68.4207,4700.0
2011-05-10 13:10:00,77.42,77.48,77.42,77.46,4300.0,68.4207,68.4738,68.4207,68.4561,4300.0
2011-05-10 13:15:00,77.46,77.51,77.45,77.51,3300.0,68.4561,68.5003,68.4472,68.5003,3300.0
2011-05-10 13:20:00,77.51,77.55,77.5,77.53,7600.0,68.5003,68.5356,68.4914,68.518,7600.0
2011-05-10 13:25:00,77.54,77.59,77.53,77.58,3800.0,68.5268,68.571,68.518,68.5621,3800.0
2011-05-10 13:30:00,77.59,77.59,77.55,77.57,7200.0,68.571,68.571,68.5356,68.5533,7200.0
2011-05-10 13:35:00,77.57,77.62,77.55,77.62,3600.0,68.5533,68.5975,68.5356,68.5975,3600.0
2011-05-10 13:40:00,77.61,77.74,77.61,77.73,19500.0,68.5887,68.7035,68.5887,68.6947,19500.0
2011-05-10 13:45:00,77.73,77.74,77.65,77.65,10600.0,68.6947,68.7035,68.624,68.624,10600.0
2011-05-10 13:50:00,77.64,77.64,77.51,77.6,9900.0,68.6152,68.6152,68.5003,68.5798,9900.0
2011-05-10 13:55:00,77.62,77.65,77.56,77.63,6900.0,68.5975,68.624,68.5445,68.6063,6900.0
2011-05-10 14:00:00,77.63,77.7,77.6,77.67,63500.0,68.6063,68.6682,68.5798,68.6417,63500.0
2011-05-10 14:05:00,77.65,77.69,77.62,77.65,13300.0,68.624,68.6594,68.5975,68.624,13300.0
2011-05-10 14:10:00,77.65,77.69,77.63,77.69,8100.0,68.624,68.6594,68.6063,68.6594,8100.0
2011-05-10 14:15:00,77.69,77.7,77.59,77.61,6100.0,68.6594,68.6682,68.571,68.5887,6100.0
2011-05-10 14:20:00,77.6,77.63,77.58,77.63,3000.0,68.5798,68.6063,68.5621,68.6063,3000.0
2011-05-10 14:25:00,77.62,77.69,77.58,77.67,6400.0,68.5975,68.6594,68.5621,68.6417,6400.0
2011-05-10 14:30:00,77.67,77.7,77.63,77.7,9800.0,68.6417,68.6682,68.6063,68.6682,9800.0
2011-05-10 14:35:00,77.73,77.93,77.73,77.92,13300.0,68.6947,68.8715,68.6947,68.8626,13300.0
2011-05-10 14:40:00,77.94,78.0,77.92,78.0,14300.0,68.8803,68.9333,68.8626,68.9333,14300.0
2011-05-10 14:45:00,77.98,78.0,77.94,77.96,33700.0,68.9156,68.9333,68.8803,68.898,33700.0
2011-05-10 14:50:00,77.97,77.97,77.88,77.94,9800.0,68.9068,68.9068,68.8273,68.8803,9800.0
2011-05-10 14:55:00,77.95,77.97,77.87,77.95,14100.0,68.8891,68.9068,68.8184,68.8891,14100.0
2011-05-10 15:00:00,77.95,77.98,77.89,77.98,5600.0,68.8891,68.9156,68.8361,68.9156,5600.0
2011-05-10 15:05:00,77.98,78.03,77.95,78.02,113000.0,68.9156,68.9598,68.8891,68.951,113000.0
2011-05-10 15:10:00,78.01,78.09,78.01,78.08,15600.0,68.9422,69.0129,68.9422,69.004,15600.0
2011-05-10 15:15:00,78.07,78.12,78.07,78.12,38400.0,68.9952,69.0394,68.9952,69.0394,38400.0
2011-05-10 15:20:00,78.1,78.22,78.1,78.22,30400.0,69.0217,69.1277,69.0217,69.1277,30400.0
2011-05-10 15:25:00,78.2,78.27,78.2,78.27,14800.0,69.1101,69.1719,69.1101,69.1719,14800.0
2011-05-10 15:30:00,78.27,78.28,78.18,78.26,22300.0,69.1719,69.1808,69.0924,69.1631,22300.0
2011-05-10 15:35:00,78.25,78.25,78.12,78.15,27600.0,69.1543,69.1543,69.0394,69.0659,27600.0
2011-05-10 15:40:00,78.13,78.22,78.13,78.22,21000.0,69.0482,69.1277,69.0482,69.1277,21000.0
2011-05-10 15:45:00,78.21,78.22,78.1,78.12,24500.0,69.1189,69.1277,69.0217,69.0394,24500.0
2011-05-10 15:50:00,78.12,78.13,78.1,78.12,28700.0,69.0394,69.0482,69.0217,69.0394,28700.0
2011-05-10 15:55:00,78.12,78.21,78.1,78.2,59100.0,69.0394,69.1189,69.0217,69.1101,59100.0
2011-05-11 09:30:00,77.87,78.76,77.81,78.6,72400.0,68.8184,69.605,68.7654,69.4636,72400.0
2011-05-11 09:35:00,78.56,78.77,78.41,78.73,21000.0,69.4282,69.6138,69.2957,69.5785,21000.0
2011-05-11 09:40:00,78.71,78.76,78.63,78.64,21500.0,69.5608,69.605,69.4901,69.4989,21500.0
2011-05-11 09:45:00,78.62,78.62,77.95,78.06,30600.0,69.4812,69.4812,68.8891,68.9863,30600.0
2011-05-11 09:50:00,78.06,78.06,77.9,77.97,22200.0,68.9863,68.9863,68.8449,68.9068,22200.0
2011-05-11 09:55:00,77.97,78.15,77.96,78.11,49300.0,68.9068,69.0659,68.898,69.0305,49300.0
2011-05-11 10:00:00,78.11,78.11,77.86,78.01,21900.0,69.0305,69.0305,68.8096,68.9422,21900.0
2011-05-11 10:05:00,78.0,78.18,77.97,78.16,17700.0,68.9333,69.0924,68.9068,69.0747,17700.0
2011-05-11 10:10:00,78.16,78.18,78.08,78.11,45600.0,69.0747,69.0924,69.004,69.0305,45600.0
2011-05-11 10:15:00,78.13,78.17,78.1,78.13,51500.0,69.0482,69.0836,69.0217,69.0482,51500.0
2011-05-11 10:20:00,78.13,78.19,78.1,78.19,20900.0,69.0482,69.1012,69.0217,69.1012,20900.0
2011-05-11 10:25:00,78.2,78.46,78.17,78.45,13900.0,69.1101,69.3398,69.0836,69.331,13900.0
2011-05-11 10:30:00,78.46,78.47,78.33,78.4,44400.0,69.3398,69.3487,69.225,69.2868,44400.0
2011-05-11 10:35:00,78.38,78.39,78.32,78.33,16200.0,69.2691,69.278,69.2161,69.225,16200.0
2011-05-11 10:40:00,78.33,78.35,78.13,78.21,53800.0,69.225,69.2426,69.0482,69.1189,53800.0
2011-05-11 10:45:00,78.24,78.38,78.24,78.28,8700.0,69.1454,69.2691,69.1454,69.1808,8700.0
2011-05-11 10:50:00,78.28,78.38,78.27,78.37,9900.0,69.1808,69.2691,69.1719,69.2603,9900.0
2011-05-11 10:55:00,78.38,78.44,78.38,78.4,10900.0,69.2691,69.3222,69.2691,69.2868,10900.0
2011-05-11 11:00:00,78.4,78.42,78.34,78.39,11900.0,69.2868,69.3045,69.2338,69.278,11900.0
2011-05-11 11:05:00,78.39,78.43,78.35,78.41,14900.0,69.278,69.3133,69.2426,69.2957,14900.0
2011-05-11 11:10:00,78.44,78.44,78.39,78.4,10200.0,69.3222,69.3222,69.278,69.2868,10200.0
2011-05-11 11:15:00,78.4,78.54,78.36,78.52,19000.0,69.2868,69.4105,69.2515,69.3929,19000.0
2011-05-11 11:20:00,78.54,78.55,78.47,78.53,18000.0,69.4105,69.4194,69.3487,69.4017,18000.0
2011-05-11 11:25:00,78.54,78.55,78.49,78.5,13600.0,69.4105,69.4194,69.3664,69.3752,13600.0
2011-05-11 11:30:00,78.5,78.59,78.5,78.58,22300.0,69.3752,69.4547,69.3752,69.4459,22300.0
2011-05-11 11:35:00,78.59,78.59,78.56,78.57,16200.0,69.4547,69.4547,69.4282,69.4371,16200.0
2011-05-11 11:40:00,78.57,78.57,78.52,78.54,10600.0,69.4371,69.4371,69.3929,69.4105,10600.0
2011-05-11 11:45:00,78.54,78.54,78.18,78.27,25000.0,69.4105,69.4105,69.0924,69.1719,25000.0
2011-05-11 11:50:00,78.26,78.31,78.18,78.23,43700.0,69.1631,69.2073,69.0924,69.1366,43700.0
2011-05-11 11:55:00,78.26,78.35,78.25,78.33,24000.0,69.1631,69.2426,69.1543,69.225,24000.0
2011-05-11 12:00:00,78.33,78.33,78.24,78.29,19000.0,69.225,69.225,69.1454,69.1896,19000.0
2011-05-11 12:05:00,78.3,78.31,78.23,78.25,18300.0,69.1984,69.2073,69.1366,69.1543,18300.0
2011-05-11 12:10:00,78.23,78.26,78.1,78.19,24100.0,69.1366,69.1631,69.0217,69.1012,24100.0
2011-05-11 12:15:00,78.19,78.19,77.89,77.94,27600.0,69.1012,69.1012,68.8361,68.8803,27600.0
2011-05-11 12:20:00,77.93,78.08,77.87,78.05,14900.0,68.8715,69.004,68.8184,68.9775,14900.0
2011-05-11 12:25:00,78.05,78.18,77.97,78.17,39600.0,68.9775,69.0924,68.9068,69.0836,39600.0
2011-05-11 12:30:00,78.16,78.16,78.03,78.12,30800.0,69.0747,69.0747,68.9598,69.0394,30800.0
2011-05-11 12:35:00,78.16,78.22,78.11,78.14,9500.0,69.0747,69.1277,69.0305,69.057,9500.0
2011-05-11 12:40:00,78.14,78.31,78.14,78.19,43300.0,69.057,69.2073,69.057,69.1012,43300.0
2011-05-11 12:45:00,78.17,78.17,77.82,77.85,26000.0,69.0836,69.0836,68.7742,68.8008,26000.0
2011-05-11 12:50:00,77.83,77.89,77.8,77.88,5300.0,68.7831,68.8361,68.7566,68.8273,5300.0
2011-05-11 12:55:00,77.86,77.89,77.8,77.88,53000.0,68.8096,68.8361,68.7566,68.8273,53000.0
2011-05-11 13:00:00,77.85,77.89,77.75,77.76,10600.0,68.8008,68.8361,68.7124,68.7212,10600.0
2011-05-11 13:05:00,77.72,77.77,77.61,77.61,30100.0,68.6859,68.7301,68.5887,68.5887,30100.0
2011-05-11 13:10:00,77.61,77.66,77.57,77.61,6500.0,68.5887,68.6328,68.5533,68.5887,6500.0
2011-05-11 13:15:00,77.61,77.61,77.52,77.56,11200.0,68.5887,68.5887,68.5091,68.5445,11200.0
2011-05-11 13:20:00,77.59,77.76,77.59,77.76,19600.0,68.571,68.7212,68.571,68.7212,19600.0
2011-05-11 13:25:00,77.73,77.83,77.71,77.73,13000.0,68.6947,68.7831,68.677,68.6947,13000.0
2011-05-11 13:30:00,77.71,77.71,77.62,77.64,7000.0,68.677,68.677,68.5975,68.6152,7000.0
2011-05-11 13:35:00,77.62,77.62,77.41,77.57,11800.0,68.5975,68.5975,68.4119,68.5533,11800.0
2011-05-11 13:40:00,77.57,77.81,77.56,77.8,10700.0,68.5533,68.7654,68.5445,68.7566,10700.0
2011-05-11 13:45:00,77.8,77.84,77.73,77.75,9500.0,68.7566,68.7919,68.6947,68.7124,9500.0
2011-05-11 13:50:00,77.77,77.84,77.69,77.7,11300.0,68.7301,68.7919,68.6594,68.6682,11300.0
2011-05-11 13:55:00,77.7,77.71,77.61,77.7,7300.0,68.6682,68.677,68.5887,68.6682,7300.0
2011-05-11 14:00:00,77.7,77.79,77.7,77.78,9000.0,68.6682,68.7477,68.6682,68.7389,9000.0
2011-05-11 14:05:00,77.78,77.82,77.71,77.72,13900.0,68.7389,68.7742,68.677,68.6859,13900.0
2011-05-11 14:10:00,77.72,77.73,77.64,77.71,10100.0,68.6859,68.6947,68.6152,68.677,10100.0
2011-05-11 14:15:00,77.7,77.73,77.69,77.69,9500.0,68.6682,68.6947,68.6594,68.6594,9500.0
2011-05-11 14:20:00,77.7,77.72,77.64,77.66,9800.0,68.6682,68.6859,68.6152,68.6328,9800.0
2011-05-11 14:25:00,77.64,77.67,77.61,77.66,8500.0,68.6152,68.6417,68.5887,68.6328,8500.0
2011-05-11 14:30:00,77.68,77.75,77.66,77.69,19900.0,68.6505,68.7124,68.6328,68.6594,19900.0
2011-05-11 14:35:00,77.67,77.77,77.67,77.72,25800.0,68.6417,68.7301,68.6417,68.6859,25800.0
2011-05-11 14:40:00,77.73,77.93,77.72,77.89,16500.0,68.6947,68.8715,68.6859,68.8361,16500.0
2011-05-11 14:45:00,77.88,77.92,77.82,77.86,10800.0,68.8273,68.8626,68.7742,68.8096,10800.0
2011-05-11 14:50:00,77.88,77.92,77.87,77.91,18200.0,68.8273,68.8626,68.8184,68.8538,18200.0
2011-05-11 14:55:00,77.91,78.0,77.91,77.92,17600.0,68.8538,68.9333,68.8538,68.8626,17600.0
2011-05-11 15:00:00,77.91,77.98,77.89,77.98,10700.0,68.8538,68.9156,68.8361,68.9156,10700.0
2011-05-11 15:05:00,77.99,78.19,77.99,78.18,23400.0,68.9245,69.1012,68.9245,69.0924,23400.0
2011-05-11 15:10:00,78.16,78.23,78.13,78.21,18300.0,69.0747,69.1366,69.0482,69.1189,18300.0
2011-05-11 15:15:00,78.22,78.3,78.2,78.27,17700.0,69.1277,69.1984,69.1101,69.1719,17700.0
2011-05-11 15:20:00,78.26,78.54,78.26,78.52,24600.0,69.1631,69.4105,69.1631,69.3929,24600.0
2011-05-11 15:25:00,78.52,78.54,78.45,78.51,24200.0,69.3929,69.4105,69.331,69.384,24200.0
2011-05-11 15:30:00,78.5,78.52,78.38,78.38,50500.0,69.3752,69.3929,69.2691,69.2691,50500.0
2011-05-11 15:35:00,78.4,78.5,78.37,78.43,79900.0,69.2868,69.3752,69.2603,69.3133,79900.0
2011-05-11 15:40:00,78.44,78.46,78.38,78.43,34100.0,69.3222,69.3398,69.2691,69.3133,34100.0
2011-05-11 15:45:00,78.44,78.52,78.41,78.49,37600.0,69.3222,69.3929,69.2957,69.3664,37600.0
2011-05-11 15:50:00,78.47,78.56,78.41,78.51,28200.0,69.3487,69.4282,69.2957,69.384,28200.0
2011-05-11 15:55:00,78.52,78.59,78.44,78.51,65100.0,69.3929,69.4547,69.3222,69.384,65100.0
2011-05-12 09:30:00,78.11,78.11,77.58,77.82,36100.0,69.0305,69.0305,68.5621,68.7742,36100.0
2011-05-12 09:35:00,77.72,77.72,77.11,77.24,21400.0,68.6859,68.6859,68.1468,68.2617,21400.0
2011-05-12 09:40:00,77.2,77.23,76.97,77.13,30900.0,68.2263,68.2528,68.023,68.1644,30900.0
2011-05-12 09:45:00,77.1,77.26,77.01,77.16,26900.0,68.1379,68.2793,68.0584,68.191,26900.0
2011-05-12 09:50:00,77.21,77.21,76.79,76.81,36100.0,68.2351,68.2351,67.864,67.8816,36100.0
2011-05-12 09:55:00,76.82,76.95,76.65,76.85,36800.0,67.8905,68.0054,67.7402,67.917,36800.0
2011-05-12 10:00:00,76.91,77.04,76.75,76.83,20700.0,67.97,68.0849,67.8286,67.8993,20700.0
2011-05-12 10:05:00,76.84,77.32,76.76,77.32,16700.0,67.9082,68.3324,67.8375,68.3324,16700.0
2011-05-12 10:10:00,77.32,77.71,77.32,77.49,20700.0,68.3324,68.677,68.3324,68.4826,20700.0
2011-05-12 10:15:00,77.51,77.6,77.37,77.48,19000.0,68.5003,68.5798,68.3765,68.4738,19000.0
2011-05-12 10:20:00,77.49,77.54,77.25,77.32,17700.0,68.4826,68.5268,68.2705,68.3324,17700.0
2011-05-12 10:25:00,77.33,77.48,77.33,77.4,12100.0,68.3412,68.4738,68.3412,68.4031,12100.0
2011-05-12 10:30:00,77.38,77.5,77.28,77.41,18200.0,68.3854,68.4914,68.297,68.4119,18200.0
2011-05-12 10:35:00,77.43,77.46,77.24,77.27,9100.0,68.4296,68.4561,68.2617,68.2882,9100.0
2011-05-12 10:40:00,77.29,77.45,77.29,77.39,20200.0,68.3058,68.4472,68.3058,68.3942,20200.0
2011-05-12 10:45:00,77.39,77.54,77.36,77.5,30500.0,68.3942,68.5268,68.3677,68.4914,30500.0
2011-05-12 10:50:00,77.51,77.51,77.19,77.21,13000.0,68.5003,68.5003,68.2175,68.2351,13000.0
2011-05-12 10:55:00,77.24,77.3,77.21,77.26,9300.0,68.2617,68.3147,68.2351,68.2793,9300.0
2011-05-12 11:00:00,77.26,77.33,77.2,77.33,15600.0,68.2793,68.3412,68.2263,68.3412,15600.0
2011-05-12 11:05:00,77.3,77.36,77.24,77.31,12600.0,68.3147,68.3677,68.2617,68.3235,12600.0
2011-05-12 11:10:00,77.3,77.52,77.29,77.49,8200.0,68.3147,68.5091,68.3058,68.4826,8200.0
2011-05-12 11:15:00,77.47,77.58,77.45,77.53,17400.0,68.4649,68.5621,68.4472,68.518,17400.0
2011-05-12 11:20:00,77.53,77.7,77.48,77.67,11700.0,68.518,68.6682,68.4738,68.6417,11700.0
2011-05-12 11:25:00,77.66,77.83,77.66,77.8,12200.0,68.6328,68.7831,68.6328,68.7566,12200.0
2011-05-12 11:30:00,77.78,77.82,77.64,77.64,17800.0,68.7389,68.7742,68.6152,68.6152,17800.0
2011-05-12 11:35:00,77.64,77.69,77.55,77.6,14700.0,68.6152,68.6594,68.5356,68.5798,14700.0
2011-05-12 11:40:00,77.58,77.74,77.57,77.68,18500.0,68.5621,68.7035,68.5533,68.6505,18500.0
2011-05-12 11:45:00,77.67,77.82,77.62,77.81,4800.0,68.6417,68.7742,68.5975,68.7654,4800.0
2011-05-12 11:50:00,77.84,77.85,77.62,77.63,13100.0,68.7919,68.8008,68.5975,68.6063,13100.0
2011-05-12 11:55:00,77.63,77.67,77.6,77.62,7200.0,68.6063,68.6417,68.5798,68.5975,7200.0
2011-05-12 12:00:00,77.62,77.65,77.53,77.59,12900.0,68.5975,68.624,68.518,68.571,12900.0
2011-05-12 12:05:00,77.56,77.56,77.52,77.54,9500.0,68.5445,68.5445,68.5091,68.5268,9500.0
2011-05-12 12:10:00,77.54,77.59,77.54,77.56,7900.0,68.5268,68.571,68.5268,68.5445,7900.0
2011-05-12 12:15:00,77.55,77.55,77.48,77.54,7700.0,68.5356,68.5356,68.4738,68.5268,7700.0
2011-05-12 12:20:00,77.53,77.54,77.47,77.48,9100.0,68.518,68.5268,68.4649,68.4738,9100.0
2011-05-12 12:25:00,77.48,77.48,77.35,77.44,30400.0,68.4738,68.4738,68.3589,68.4384,30400.0
2011-05-12 12:30:00,77.46,77.5,77.39,77.49,14900.0,68.4561,68.4914,68.3942,68.4826,14900.0
2011-05-12 12:35:00,77.48,77.49,77.42,77.43,8500.0,68.4738,68.4826,68.4207,68.4296,8500.0
2011-05-12 12:40:00,77.43,77.47,77.35,77.35,8800.0,68.4296,68.4649,68.3589,68.3589,8800.0
2011-05-12 12:45:00,77.34,77.36,77.3,77.31,12100.0,68.35,68.3677,68.3147,68.3235,12100.0
2011-05-12 12:50:00,77.32,77.37,77.32,77.35,17200.0,68.3324,68.3765,68.3324,68.3589,17200.0
2011-05-12 12:55:00,77.34,77.44,77.33,77.41,28400.0,68.35,68.4384,68.3412,68.4119,28400.0
2011-05-12 13:00:00,77.41,77.82,77.41,77.81,22100.0,68.4119,68.7742,68.4119,68.7654,22100.0
2011-05-12 13:05:00,77.81,77.83,77.74,77.74,16300.0,68.7654,68.7831,68.7035,68.7035,16300.0
2011-05-12 13:10:00,77.76,77.9,77.69,77.9,14900.0,68.7212,68.8449,68.6594,68.8449,14900.0
2011-05-12 13:15:00,77.92,78.03,77.92,77.99,7700.0,68.8626,68.9598,68.8626,68.9245,7700.0
2011-05-12 13:20:00,78.0,78.07,78.0,78.06,3000.0,68.9333,68.9952,68.9333,68.9863,3000.0
2011-05-12 13:25:00,78.07,78.08,78.02,78.03,4000.0,68.9952,69.004,68.951,68.9598,4000.0
2011-05-12 13:30:00,78.03,78.08,78.03,78.07,8200.0,68.9598,69.004,68.9598,68.9952,8200.0
2011-05-12 13:35:00,78.06,78.16,78.05,78.12,5100.0,68.9863,69.0747,68.9775,69.0394,5100.0
2011-05-12 13:40:00,78.11,78.12,78.05,78.09,4000.0,69.0305,69.0394,68.9775,69.0129,4000.0
2011-05-12 13:45:00,78.08,78.14,78.06,78.06,3900.0,69.004,69.057,68.9863,68.9863,3900.0
2011-05-12 13:50:00,78.09,78.23,78.09,78.21,5100.0,69.0129,69.1366,69.0129,69.1189,5100.0
2011-05-12 13:55:00,78.21,78.22,78.14,78.18,14800.0,69.1189,69.1277,69.057,69.0924,14800.0
2011-05-12 14:00:00,78.19,78.21,78.16,78.17,8100.0,69.1012,69.1189,69.0747,69.0836,8100.0
2011-05-12 14:05:00,78.17,78.3,78.17,78.23,10500.0,69.0836,69.1984,69.0836,69.1366,10500.0
2011-05-12 14:10:00,78.23,78.26,78.21,78.23,5900.0,69.1366,69.1631,69.1189,69.1366,5900.0
2011-05-12 14:15:00,78.22,78.23,78.15,78.17,8800.0,69.1277,69.1366,69.0659,69.0836,8800.0
2011-05-12 14:20:00,78.19,78.21,78.16,78.18,9200.0,69.1012,69.1189,69.0747,69.0924,9200.0
2011-05-12 14:25:00,78.16,78.27,78.14,78.27,23000.0,69.0747,69.1719,69.057,69.1719,23000.0
2011-05-12 14:30:00,78.26,78.3,78.21,78.28,16800.0,69.1631,69.1984,69.1189,69.1808,16800.0
2011-05-12 14:35:00,78.28,78.32,78.24,78.3,6600.0,69.1808,69.2161,69.1454,69.1984,6600.0
2011-05-12 14:40:00,78.31,78.34,78.28,78.34,4000.0,69.2073,69.2338,69.1808,69.2338,4000.0
2011-05-12 14:45:00,78.33,78.43,78.32,78.4,20300.0,69.225,69.3133,69.2161,69.2868,20300.0
2011-05-12 14:50:00,78.39,78.4,78.25,78.26,10600.0,69.278,69.2868,69.1543,69.1631,10600.0
2011-05-12 14:55:00,78.26,78.39,78.25,78.36,31000.0,69.1631,69.278,69.1543,69.2515,31000.0
2011-05-12 15:00:00,78.36,78.38,78.33,78.33,17200.0,69.2515,69.2691,69.225,69.225,17200.0
2011-05-12 15:05:00,78.34,78.41,78.33,78.41,15000.0,69.2338,69.2957,69.225,69.2957,15000.0
2011-05-12 15:10:00,78.4,78.4,78.29,78.31,8700.0,69.2868,69.2868,69.1896,69.2073,8700.0
2011-05-12 15:15:00,78.31,78.38,78.3,78.33,13200.0,69.2073,69.2691,69.1984,69.225,13200.0
2011-05-12 15:20:00,78.32,78.35,78.24,78.26,17400.0,69.2161,69.2426,69.1454,69.1631,17400.0
2011-05-12 15:25:00,78.26,78.44,78.24,78.44,24300.0,69.1631,69.3222,69.1454,69.3222,24300.0
2011-05-12 15:30:00,78.43,78.44,78.35,78.43,23100.0,69.3133,69.3222,69.2426,69.3133,23100.0
2011-05-12 15:35:00,78.43,78.47,78.41,78.47,15700.0,69.3133,69.3487,69.2957,69.3487,15700.0
2011-05-12 15:40:00,78.47,78.49,78.43,78.43,22100.0,69.3487,69.3664,69.3133,69.3133,22100.0
2011-05-12 15:45:00,78.41,78.46,78.34,78.42,53500.0,69.2957,69.3398,69.2338,69.3045,53500.0
2011-05-12 15:50:00,78.44,78.53,78.43,78.47,37600.0,69.3222,69.4017,69.3133,69.3487,37600.0
2011-05-12 15:55:00,78.47,78.51,78.41,78.5,77500.0,69.3487,69.384,69.2957,69.3752,77500.0
2011-05-13 09:30:00,78.5,78.89,78.29,78.76,92800.0,69.3752,69.7199,69.1896,69.605,92800.0
2011-05-13 09:35:00,78.75,79.07,78.66,79.04,24400.0,69.5961,69.8789,69.5166,69.8524,24400.0
2011-05-13 09:40:00,79.08,79.27,78.95,79.12,20100.0,69.8878,70.0557,69.7729,69.9231,20100.0
2011-05-13 09:45:00,79.14,79.27,78.98,79.25,72200.0,69.9408,70.0557,69.7994,70.038,72200.0
2011-05-13 09:50:00,79.25,79.41,79.05,79.32,37800.0,70.038,70.1794,69.8613,70.0999,37800.0
2011-05-13 09:55:00,79.32,79.6,79.27,79.27,34400.0,70.0999,70.3473,70.0557,70.0557,34400.0
2011-05-13 10:00:00,79.29,79.34,79.02,79.03,25600.0,70.0734,70.1176,69.8348,69.8436,25600.0
2011-05-13 10:05:00,79.01,79.01,78.67,78.71,26600.0,69.8259,69.8259,69.5254,69.5608,26600.0
2011-05-13 10:10:00,78.69,78.98,78.61,78.91,43300.0,69.5431,69.7994,69.4724,69.7375,43300.0
2011-05-13 10:15:00,78.9,79.08,78.87,79.0,27500.0,69.7287,69.8878,69.7022,69.8171,27500.0
2011-05-13 10:20:00,79.0,79.0,78.83,78.83,7700.0,69.8171,69.8171,69.6668,69.6668,7700.0
2011-05-13 10:25:00,78.8,78.97,78.69,78.9,13500.0,69.6403,69.7906,69.5431,69.7287,13500.0
2011-05-13 10:30:00,78.88,79.0,78.88,78.97,12100.0,69.711,69.8171,69.711,69.7906,12100.0
2011-05-13 10:35:00,78.99,79.0,78.76,78.8,10700.0,69.8082,69.8171,69.605,69.6403,10700.0
2011-05-13 10:40:00,78.81,78.9,78.74,78.8,6700.0,69.6492,69.7287,69.5873,69.6403,6700.0
2011-05-13 10:45:00,78.8,78.8,78.66,78.72,4700.0,69.6403,69.6403,69.5166,69.5696,4700.0
2011-05-13 10:50:00,78.72,78.72,78.51,78.55,8200.0,69.5696,69.5696,69.384,69.4194,8200.0
2011-05-13 10:55:00,78.52,78.53,78.36,78.43,13000.0,69.3929,69.4017,69.2515,69.3133,13000.0
2011-05-13 11:00:00,78.44,78.44,78.25,78.44,18700.0,69.3222,69.3222,69.1543,69.3222,18700.0
2011-05-13 11:05:00,78.4,78.51,78.33,78.43,10100.0,69.2868,69.384,69.225,69.3133,10100.0
2011-05-13 11:10:00,78.41,78.41,78.31,78.38,12300.0,69.2957,69.2957,69.2073,69.2691,12300.0
2011-05-13 11:15:00,78.37,78.53,78.33,78.44,8500.0,69.2603,69.4017,69.225,69.3222,8500.0
2011-05-13 11:20:00,78.44,78.44,78.28,78.35,10200.0,69.3222,69.3222,69.1808,69.2426,10200.0
2011-05-13 11:25:00,78.33,78.41,78.32,78.4,4500.0,69.225,69.2957,69.2161,69.2868,4500.0
2011-05-13 11:30:00,78.37,78.49,78.35,78.45,10200.0,69.2603,69.3664,69.2426,69.331,10200.0
2011-05-13 11:35:00,78.45,78.56,78.45,78.45,2300.0,69.331,69.4282,69.331,69.331,2300.0
2011-05-13 11:40:00,78.44,78.44,78.3,78.37,15400.0,69.3222,69.3222,69.1984,69.2603,15400.0
2011-05-13 11:45:00,78.35,78.42,78.32,78.32,8500.0,69.2426,69.3045,69.2161,69.2161,8500.0
2011-05-13 11:50:00,78.34,78.38,78.16,78.19,5300.0,69.2338,69.2691,69.0747,69.1012,5300.0
2011-05-13 11:55:00,78.19,78.27,78.12,78.18,3800.0,69.1012,69.1719,69.0394,69.0924,3800.0
2011-05-13 12:00:00,78.14,78.17,78.1,78.1,7000.0,69.057,69.0836,69.0217,69.0217,7000.0
2011-05-13 12:05:00,78.1,78.16,78.0,78.0,16800.0,69.0217,69.0747,68.9333,68.9333,16800.0
2011-05-13 12:10:00,78.0,78.04,77.68,77.68,10600.0,68.9333,68.9687,68.6505,68.6505,10600.0
2011-05-13 12:15:00,77.69,77.79,77.67,77.74,10200.0,68.6594,68.7477,68.6417,68.7035,10200.0
2011-05-13 12:20:00,77.71,77.83,77.69,77.82,8500.0,68.677,68.7831,68.6594,68.7742,8500.0
2011-05-13 12:25:00,77.83,77.93,77.8,77.93,11500.0,68.7831,68.8715,68.7566,68.8715,11500.0
2011-05-13 12:30:00,77.95,78.05,77.93,78.0,6600.0,68.8891,68.9775,68.8715,68.9333,6600.0
2011-05-13 12:35:00,78.04,78.05,77.98,78.02,5700.0,68.9687,68.9775,68.9156,68.951,5700.0
2011-05-13 12:40:00,78.0,78.04,77.96,78.0,13300.0,68.9333,68.9687,68.898,68.9333,13300.0
2011-05-13 12:45:00,78.01,78.08,77.98,78.08,10600.0,68.9422,69.004,68.9156,69.004,10600.0
2011-05-13 12:50:00,78.11,78.13,78.01,78.05,7900.0,69.0305,69.0482,68.9422,68.9775,7900.0
2011-05-13 12:55:00,78.06,78.07,78.0,78.05,10200.0,68.9863,68.9952,68.9333,68.9775,10200.0
2011-05-13 13:00:00,78.06,78.07,77.97,78.05,14800.0,68.9863,68.9952,68.9068,68.9775,14800.0
2011-05-13 13:05:00,78.06,78.08,78.0,78.04,5600.0,68.9863,69.004,68.9333,68.9687,5600.0
2011-05-13 13:10:00,78.07,78.08,77.98,78.02,4500.0,68.9952,69.004,68.9156,68.951,4500.0
2011-05-13 13:15:00,78.0,78.06,77.95,78.06,6000.0,68.9333,68.9863,68.8891,68.9863,6000.0
2011-05-13 13:20:00,78.03,78.11,78.0,78.02,6500.0,68.9598,69.0305,68.9333,68.951,6500.0
2011-05-13 13:25:00,78.04,78.08,78.02,78.05,4500.0,68.9687,69.004,68.951,68.9775,4500.0
2011-05-13 13:30:00,78.02,78.11,78.0,78.11,9200.0,68.951,69.0305,68.9333,69.0305,9200.0
2011-05-13 13:35:00,78.1,78.14,78.06,78.09,10800.0,69.0217,69.057,68.9863,69.0129,10800.0
2011-05-13 13:40:00,78.09,78.17,78.09,78.15,7800.0,69.0129,69.0836,69.0129,69.0659,7800.0
2011-05-13 13:45:00,78.17,78.31,78.16,78.28,22900.0,69.0836,69.2073,69.0747,69.1808,22900.0
2011-05-13 13:50:00,78.27,78.27,78.13,78.13,8400.0,69.1719,69.1719,69.0482,69.0482,8400.0
2011-05-13 13:55:00,78.11,78.17,78.09,78.11,4000.0,69.0305,69.0836,69.0129,69.0305,4000.0
2011-05-13 14:00:00,78.11,78.19,78.1,78.18,14000.0,69.0305,69.1012,69.0217,69.0924,14000.0
2011-05-13 14:05:00,78.16,78.31,78.16,78.31,7000.0,69.0747,69.2073,69.0747,69.2073,7000.0
2011-05-13 14:10:00,78.31,78.31,78.21,78.25,6200.0,69.2073,69.2073,69.1189,69.1543,6200.0
2011-05-13 14:15:00,78.23,78.28,78.18,78.24,9600.0,69.1366,69.1808,69.0924,69.1454,9600.0
2011-05-13 14:20:00,78.26,78.37,78.23,78.36,5100.0,69.1631,69.2603,69.1366,69.2515,5100.0
2011-05-13 14:25:00,78.32,78.33,78.24,78.33,5100.0,69.2161,69.225,69.1454,69.225,5100.0
2011-05-13 14:30:00,78.34,78.45,78.34,78.36,8700.0,69.2338,69.331,69.2338,69.2515,8700.0
2011-05-13 14:35:00,78.35,78.38,78.26,78.32,10700.0,69.2426,69.2691,69.1631,69.2161,10700.0
2011-05-13 14:40:00,78.33,78.33,78.25,78.25,6000.0,69.225,69.225,69.1543,69.1543,6000.0
2011-05-13 14:45:00,78.24,78.31,78.22,78.31,8100.0,69.1454,69.2073,69.1277,69.2073,8100.0
2011-05-13 14:50:00,78.31,78.31,78.25,78.3,7100.0,69.2073,69.2073,69.1543,69.1984,7100.0
2011-05-13 14:55:00,78.27,78.27,78.19,78.19,10000.0,69.1719,69.1719,69.1012,69.1012,10000.0
2011-05-13 15:00:00,78.2,78.22,78.16,78.16,6700.0,69.1101,69.1277,69.0747,69.0747,6700.0
2011-05-13 15:05:00,78.16,78.3,78.1,78.3,15600.0,69.0747,69.1984,69.0217,69.1984,15600.0
2011-05-13 15:10:00,78.3,78.38,78.3,78.35,7900.0,69.1984,69.2691,69.1984,69.2426,7900.0
2011-05-13 15:15:00,78.36,78.37,78.29,78.29,7800.0,69.2515,69.2603,69.1896,69.1896,7800.0
2011-05-13 15:20:00,78.29,78.33,78.26,78.28,17100.0,69.1896,69.225,69.1631,69.1808,17100.0
2011-05-13 15:25:00,78.28,78.28,78.13,78.2,11900.0,69.1808,69.1808,69.0482,69.1101,11900.0
2011-05-13 15:30:00,78.19,78.27,78.19,78.26,14500.0,69.1012,69.1719,69.1012,69.1631,14500.0
2011-05-13 15:35:00,78.26,78.4,78.25,78.38,15600.0,69.1631,69.2868,69.1543,69.2691,15600.0
2011-05-13 15:40:00,78.36,78.41,78.27,78.3,17900.0,69.2515,69.2957,69.1719,69.1984,17900.0
2011-05-13 15:45:00,78.3,78.34,78.24,78.25,37500.0,69.1984,69.2338,69.1454,69.1543,37500.0
2011-05-13 15:50:00,78.25,78.3,78.19,78.29,36800.0,69.1543,69.1984,69.1012,69.1896,36800.0
2011-05-13 15:55:00,78.3,78.37,78.3,78.33,67200.0,69.1984,69.2603,69.1984,69.225,67200.0
2011-05-16 09:30:00,78.08,78.13,77.35,77.53,27900.0,69.004,69.0482,68.3589,68.518,27900.0
2011-05-16 09:35:00,77.6,77.88,77.59,77.87,10800.0,68.5798,68.8273,68.571,68.8184,10800.0
2011-05-16 09:40:00,77.84,77.91,77.76,77.89,8000.0,68.7919,68.8538,68.7212,68.8361,8000.0
2011-05-16 09:45:00,77.9,78.15,77.89,78.07,6300.0,68.8449,69.0659,68.8361,68.9952,6300.0
2011-05-16 09:50:00,78.11,78.34,78.09,78.25,18000.0,69.0305,69.2338,69.0129,69.1543,18000.0
2011-05-16 09:55:00,78.24,78.25,78.08,78.22,12500.0,69.1454,69.1543,69.004,69.1277,12500.0
2011-05-16 10:00:00,78.21,78.49,78.12,78.47,14400.0,69.1189,69.3664,69.0394,69.3487,14400.0
2011-05-16 10:05:00,78.46,78.72,78.44,78.59,16700.0,69.3398,69.5696,69.3222,69.4547,16700.0
2011-05-16 10:10:00,78.61,78.7,78.55,78.67,10000.0,69.4724,69.5519,69.4194,69.5254,10000.0
2011-05-16 10:15:00,78.64,78.74,78.57,78.74,6300.0,69.4989,69.5873,69.4371,69.5873,6300.0
2011-05-16 10:20:00,78.74,78.87,78.73,78.81,12000.0,69.5873,69.7022,69.5785,69.6492,12000.0
2011-05-16 10:25:00,78.83,78.87,78.77,78.81,10000.0,69.6668,69.7022,69.6138,69.6492,10000.0
2011-05-16 10:30:00,78.8,78.8,78.73,78.76,10500.0,69.6403,69.6403,69.5785,69.605,10500.0
2011-05-16 10:35:00,78.77,78.91,78.74,78.89,12700.0,69.6138,69.7375,69.5873,69.7199,12700.0
2011-05-16 10:40:00,78.85,78.96,78.84,78.87,10600.0,69.6845,69.7817,69.6757,69.7022,10600.0
2011-05-16 10:45:00,78.87,78.89,78.72,78.73,6700.0,69.7022,69.7199,69.5696,69.5785,6700.0
2011-05-16 10:50:00,78.73,78.94,78.72,78.86,11300.0,69.5785,69.7641,69.5696,69.6934,11300.0
2011-05-16 10:55:00,78.87,79.09,78.86,79.06,13200.0,69.7022,69.8966,69.6934,69.8701,13200.0
2011-05-16 11:00:00,79.06,79.07,78.99,79.05,9700.0,69.8701,69.8789,69.8082,69.8613,9700.0
2011-05-16 11:05:00,79.08,79.21,79.08,79.14,10900.0,69.8878,70.0027,69.8878,69.9408,10900.0
2011-05-16 11:10:00,79.13,79.24,79.06,79.21,12100.0,69.932,70.0292,69.8701,70.0027,12100.0
2011-05-16 11:15:00,79.21,79.21,79.05,79.12,13800.0,70.0027,70.0027,69.8613,69.9231,13800.0
2011-05-16 11:20:00,79.11,79.11,79.01,79.04,9300.0,69.9143,69.9143,69.8259,69.8524,9300.0
2011-05-16 11:25:00,79.04,79.08,78.96,79.08,15000.0,69.8524,69.8878,69.7817,69.8878,15000.0
2011-05-16 11:30:00,79.08,79.08,78.95,79.01,15500.0,69.8878,69.8878,69.7729,69.8259,15500.0
2011-05-16 11:35:00,79.02,79.09,79.0,79.09,5000.0,69.8348,69.8966,69.8171,69.8966,5000.0
2011-05-16 11:40:00,79.1,79.1,78.93,78.97,17700.0,69.9055,69.9055,69.7552,69.7906,17700.0
2011-05-16 11:45:00,78.97,78.99,78.89,78.95,16900.0,69.7906,69.8082,69.7199,69.7729,16900.0
2011-05-16 11:50:00,78.96,79.01,78.91,78.95,7800.0,69.7817,69.8259,69.7375,69.7729,7800.0
2011-05-16 11:55:00,78.94,78.98,78.93,78.96,5700.0,69.7641,69.7994,69.7552,69.7817,5700.0
2011-05-16 12:00:00,78.97,79.03,78.97,79.02,5200.0,69.7906,69.8436,69.7906,69.8348,5200.0
2011-05-16 12:05:00,79.03,79.03,78.93,78.95,7000.0,69.8436,69.8436,69.7552,69.7729,7000.0
2011-05-16 12:10:00,78.95,78.97,78.91,78.96,6300.0,69.7729,69.7906,69.7375,69.7817,6300.0
2011-05-16 12:15:00,78.94,79.02,78.94,79.02,4800.0,69.7641,69.8348,69.7641,69.8348,4800.0
2011-05-16 12:20:00,79.02,79.07,79.02,79.05,6800.0,69.8348,69.8789,69.8348,69.8613,6800.0
2011-05-16 12:25:00,79.06,79.06,78.98,79.05,4100.0,69.8701,69.8701,69.7994,69.8613,4100.0
2011-05-16 12:30:00,79.06,79.11,79.04,79.04,7600.0,69.8701,69.9143,69.8524,69.8524,7600.0
2011-05-16 12:35:00,79.01,79.1,78.98,79.07,9900.0,69.8259,69.9055,69.7994,69.8789,9900.0
2011-05-16 12:40:00,79.1,79.12,79.03,79.03,6200.0,69.9055,69.9231,69.8436,69.8436,6200.0
2011-05-16 12:45:00,79.04,79.06,78.97,78.98,7900.0,69.8524,69.8701,69.7906,69.7994,7900.0
2011-05-16 12:50:00,78.98,79.0,78.89,78.94,13400.0,69.7994,69.8171,69.7199,69.7641,13400.0
2011-05-16 12:55:00,78.95,78.95,78.81,78.84,5000.0,69.7729,69.7729,69.6492,69.6757,5000.0
2011-05-16 13:00:00,78.82,78.84,78.64,78.64,10900.0,69.658,69.6757,69.4989,69.4989,10900.0
2011-05-16 13:05:00,78.64,78.71,78.63,78.63,10600.0,69.4989,69.5608,69.4901,69.4901,10600.0
2011-05-16 13:10:00,78.63,78.69,78.56,78.65,10600.0,69.4901,69.5431,69.4282,69.5078,10600.0
2011-05-16 13:15:00,78.66,78.68,78.61,78.68,13400.0,69.5166,69.5343,69.4724,69.5343,13400.0
2011-05-16 13:20:00,78.68,78.72,78.65,78.69,7100.0,69.5343,69.5696,69.5078,69.5431,7100.0
2011-05-16 13:25:00,78.71,78.72,78.65,78.72,4500.0,69.5608,69.5696,69.5078,69.5696,4500.0
2011-05-16 13:30:00,78.73,78.88,78.72,78.88,9000.0,69.5785,69.711,69.5696,69.711,9000.0
2011-05-16 13:35:00,78.9,78.9,78.79,78.86,8900.0,69.7287,69.7287,69.6315,69.6934,8900.0
2011-05-16 13:40:00,78.86,78.98,78.86,78.97,4700.0,69.6934,69.7994,69.6934,69.7906,4700.0
2011-05-16 13:45:00,78.99,78.99,78.88,78.89,8700.0,69.8082,69.8082,69.711,69.7199,8700.0
2011-05-16 13:50:00,78.88,78.94,78.88,78.92,7900.0,69.711,69.7641,69.711,69.7464,7900.0
2011-05-16 13:55:00,78.93,78.99,78.92,78.93,11500.0,69.7552,69.8082,69.7464,69.7552,11500.0
2011-05-16 14:00:00,78.9,78.96,78.85,78.87,7300.0,69.7287,69.7817,69.6845,69.7022,7300.0
2011-05-16 14:05:00,78.88,78.92,78.88,78.89,6100.0,69.711,69.7464,69.711,69.7199,6100.0
2011-05-16 14:10:00,78.88,78.92,78.82,78.83,10500.0,69.711,69.7464,69.658,69.6668,10500.0
2011-05-16 14:15:00,78.81,78.88,78.76,78.81,11500.0,69.6492,69.711,69.605,69.6492,11500.0
2011-05-16 14:20:00,78.81,78.86,78.71,78.78,9200.0,69.6492,69.6934,69.5608,69.6227,9200.0
2011-05-16 14:25:00,78.77,78.77,78.59,78.63,12200.0,69.6138,69.6138,69.4547,69.4901,12200.0
2011-05-16 14:30:00,78.63,78.66,78.54,78.58,12700.0,69.4901,69.5166,69.4105,69.4459,12700.0
2011-05-16 14:35:00,78.57,78.57,78.48,78.53,9300.0,69.4371,69.4371,69.3575,69.4017,9300.0
2011-05-16 14:40:00,78.53,78.6,78.43,78.51,12200.0,69.4017,69.4636,69.3133,69.384,12200.0
2011-05-16 14:45:00,78.5,78.59,78.45,78.59,9600.0,69.3752,69.4547,69.331,69.4547,9600.0
2011-05-16 14:50:00,78.59,78.64,78.45,78.48,11600.0,69.4547,69.4989,69.331,69.3575,11600.0
2011-05-16 14:55:00,78.52,78.62,78.51,78.59,6400.0,69.3929,69.4812,69.384,69.4547,6400.0
2011-05-16 15:00:00,78.59,78.82,78.59,78.82,11700.0,69.4547,69.658,69.4547,69.658,11700.0
2011-05-16 15:05:00,78.81,78.95,78.81,78.88,16100.0,69.6492,69.7729,69.6492,69.711,16100.0
2011-05-16 15:10:00,78.89,78.9,78.8,78.86,11700.0,69.7199,69.7287,69.6403,69.6934,11700.0
2011-05-16 15:15:00,78.86,78.86,78.78,78.84,10700.0,69.6934,69.6934,69.6227,69.6757,10700.0
2011-05-16 15:20:00,78.84,78.84,78.66,78.66,17400.0,69.6757,69.6757,69.5166,69.5166,17400.0
2011-05-16 15:25:00,78.68,78.77,78.61,78.61,15500.0,69.5343,69.6138,69.4724,69.4724,15500.0
2011-05-16 15:30:00,78.65,78.71,78.63,78.71,13400.0,69.5078,69.5608,69.4901,69.5608,13400.0
2011-05-16 15:35:00,78.72,78.72,78.6,78.63,17300.0,69.5696,69.5696,69.4636,69.4901,17300.0
2011-05-16 15:40:00,78.63,78.66,78.46,78.46,20100.0,69.4901,69.5166,69.3398,69.3398,20100.0
2011-05-16 15:45:00,78.48,78.55,78.42,78.47,36200.0,69.3575,69.4194,69.3045,69.3487,36200.0
2011-05-16 15:50:00,78.47,78.61,78.46,78.59,19000.0,69.3487,69.4724,69.3398,69.4547,19000.0
2011-05-16 15:55:00,78.6,78.61,78.51,78.53,41400.0,69.4636,69.4724,69.384,69.4017,41400.0
2011-05-17 09:30:00,78.15,78.16,77.77,78.06,40300.0,69.0659,69.0747,68.7301,68.9863,40300.0
2011-05-17 09:35:00,78.08,78.26,78.04,78.21,19000.0,69.004,69.1631,68.9687,69.1189,19000.0
2011-05-17 09:40:00,78.18,78.2,78.03,78.07,10200.0,69.0924,69.1101,68.9598,68.9952,10200.0
2011-05-17 09:45:00,78.05,78.11,77.97,78.02,27000.0,68.9775,69.0305,68.9068,68.951,27000.0
2011-05-17 09:50:00,78.02,78.12,77.94,78.04,24700.0,68.951,69.0394,68.8803,68.9687,24700.0
2011-05-17 09:55:00,78.05,78.41,78.05,78.27,16600.0,68.9775,69.2957,68.9775,69.1719,16600.0
2011-05-17 10:00:00,78.27,78.27,78.01,78.02,12500.0,69.1719,69.1719,68.9422,68.951,12500.0
2011-05-17 10:05:00,78.02,78.03,77.95,77.98,35700.0,68.951,68.9598,68.8891,68.9156,35700.0
2011-05-17 10:10:00,77.98,78.08,77.98,78.02,19100.0,68.9156,69.004,68.9156,68.951,19100.0
2011-05-17 10:15:00,78.03,78.16,78.01,78.15,23400.0,68.9598,69.0747,68.9422,69.0659,23400.0
2011-05-17 10:20:00,78.16,78.26,78.08,78.19,7700.0,69.0747,69.1631,69.004,69.1012,7700.0
2011-05-17 10:25:00,78.22,78.26,78.19,78.21,19900.0,69.1277,69.1631,69.1012,69.1189,19900.0
2011-05-17 10:30:00,78.19,78.19,78.09,78.11,11800.0,69.1012,69.1012,69.0129,69.0305,11800.0
2011-05-17 10:35:00,78.1,78.15,78.07,78.08,12600.0,69.0217,69.0659,68.9952,69.004,12600.0
2011-05-17 10:40:00,78.11,78.11,78.0,78.05,9700.0,69.0305,69.0305,68.9333,68.9775,9700.0
2011-05-17 10:45:00,78.02,78.02,77.97,78.01,11000.0,68.951,68.951,68.9068,68.9422,11000.0
2011-05-17 10:50:00,77.99,78.06,77.97,78.06,18100.0,68.9245,68.9863,68.9068,68.9863,18100.0
2011-05-17 10:55:00,78.06,78.12,78.01,78.09,15600.0,68.9863,69.0394,68.9422,69.0129,15600.0
2011-05-17 11:00:00,78.13,78.13,78.01,78.09,21600.0,69.0482,69.0482,68.9422,69.0129,21600.0
2011-05-17 11:05:00,78.08,78.09,77.91,78.02,21000.0,69.004,69.0129,68.8538,68.951,21000.0
2011-05-17 11:10:00,78.04,78.05,77.95,78.03,18600.0,68.9687,68.9775,68.8891,68.9598,18600.0
2011-05-17 11:15:00,78.04,78.04,77.97,78.02,13200.0,68.9687,68.9687,68.9068,68.951,13200.0
2011-05-17 11:20:00,78.02,78.04,77.97,77.97,11700.0,68.951,68.9687,68.9068,68.9068,11700.0
2011-05-17 11:25:00,77.97,78.04,77.9,77.92,24100.0,68.9068,68.9687,68.8449,68.8626,24100.0
2011-05-17 11:30:00,77.94,77.94,77.78,77.78,28600.0,68.8803,68.8803,68.7389,68.7389,28600.0
2011-05-17 11:35:00,77.75,77.81,77.54,77.54,13000.0,68.7124,68.7654,68.5268,68.5268,13000.0
2011-05-17 11:40:00,77.54,77.58,77.36,77.42,13500.0,68.5268,68.5621,68.3677,68.4207,13500.0
2011-05-17 11:45:00,77.41,77.54,77.37,77.5,44600.0,68.4119,68.5268,68.3765,68.4914,44600.0
2011-05-17 11:50:00,77.53,77.57,77.5,77.57,8200.0,68.518,68.5533,68.4914,68.5533,8200.0
2011-05-17 11:55:00,77.59,77.7,77.58,77.63,8000.0,68.571,68.6682,68.5621,68.6063,8000.0
2011-05-17 12:00:00,77.63,77.69,77.61,77.63,12900.0,68.6063,68.6594,68.5887,68.6063,12900.0
2011-05-17 12:05:00,77.65,77.65,77.51,77.51,17800.0,68.624,68.624,68.5003,68.5003,17800.0
2011-05-17 12:10:00,77.52,77.56,77.5,77.56,14700.0,68.5091,68.5445,68.4914,68.5445,14700.0
2011-05-17 12:15:00,77.53,77.61,77.52,77.56,8700.0,68.518,68.5887,68.5091,68.5445,8700.0
2011-05-17 12:20:00,77.56,77.68,77.56,77.65,7000.0,68.5445,68.6505,68.5445,68.624,7000.0
2011-05-17 12:25:00,77.61,77.63,77.51,77.55,15500.0,68.5887,68.6063,68.5003,68.5356,15500.0
2011-05-17 12:30:00,77.54,77.69,77.5,77.68,17300.0,68.5268,68.6594,68.4914,68.6505,17300.0
2011-05-17 12:35:00,77.7,77.73,77.69,77.73,3200.0,68.6682,68.6947,68.6594,68.6947,3200.0
2011-05-17 12:40:00,77.74,77.77,77.73,77.75,12100.0,68.7035,68.7301,68.6947,68.7124,12100.0
2011-05-17 12:45:00,77.77,77.77,77.61,77.63,10100.0,68.7301,68.7301,68.5887,68.6063,10100.0
2011-05-17 12:50:00,77.62,77.68,77.58,77.6,11800.0,68.5975,68.6505,68.5621,68.5798,11800.0
2011-05-17 12:55:00,77.6,77.62,77.55,77.6,5400.0,68.5798,68.5975,68.5356,68.5798,5400.0
2011-05-17 13:00:00,77.6,77.67,77.55,77.67,7900.0,68.5798,68.6417,68.5356,68.6417,7900.0
2011-05-17 13:05:00,77.67,77.74,77.66,77.69,9900.0,68.6417,68.7035,68.6328,68.6594,9900.0
2011-05-17 13:10:00,77.67,77.69,77.62,77.69,10800.0,68.6417,68.6594,68.5975,68.6594,10800.0
2011-05-17 13:15:00,77.67,77.72,77.65,77.69,10200.0,68.6417,68.6859,68.624,68.6594,10200.0
2011-05-17 13:20:00,77.67,77.7,77.63,77.66,15700.0,68.6417,68.6682,68.6063,68.6328,15700.0
2011-05-17 13:25:00,77.67,77.72,77.66,77.66,14600.0,68.6417,68.6859,68.6328,68.6328,14600.0
2011-05-17 13:30:00,77.66,77.74,77.61,77.66,15500.0,68.6328,68.7035,68.5887,68.6328,15500.0
2011-05-17 13:35:00,77.63,77.66,77.59,77.59,19800.0,68.6063,68.6328,68.571,68.571,19800.0
2011-05-17 13:40:00,77.6,77.66,77.58,77.63,16000.0,68.5798,68.6328,68.5621,68.6063,16000.0
2011-05-17 13:45:00,77.62,77.71,77.59,77.66,10900.0,68.5975,68.677,68.571,68.6328,10900.0
2011-05-17 13:50:00,77.68,77.72,77.6,77.6,5800.0,68.6505,68.6859,68.5798,68.5798,5800.0
2011-05-17 13:55:00,77.6,77.67,77.57,77.67,6600.0,68.5798,68.6417,68.5533,68.6417,6600.0
2011-05-17 14:00:00,77.67,77.77,77.67,77.73,8300.0,68.6417,68.7301,68.6417,68.6947,8300.0
2011-05-17 14:05:00,77.74,77.78,77.64,77.64,14900.0,68.7035,68.7389,68.6152,68.6152,14900.0
2011-05-17 14:10:00,77.64,77.65,77.6,77.61,9100.0,68.6152,68.624,68.5798,68.5887,9100.0
2011-05-17 14:15:00,77.62,77.65,77.52,77.57,11700.0,68.5975,68.624,68.5091,68.5533,11700.0
2011-05-17 14:20:00,77.57,77.6,77.51,77.51,6600.0,68.5533,68.5798,68.5003,68.5003,6600.0
2011-05-17 14:25:00,77.51,77.59,77.5,77.59,4500.0,68.5003,68.571,68.4914,68.571,4500.0
2011-05-17 14:30:00,77.59,77.65,77.59,77.6,16200.0,68.571,68.624,68.571,68.5798,16200.0
2011-05-17 14:35:00,77.6,77.66,77.6,77.65,6800.0,68.5798,68.6328,68.5798,68.624,6800.0
2011-05-17 14:40:00,77.64,77.66,77.54,77.54,6800.0,68.6152,68.6328,68.5268,68.5268,6800.0
2011-05-17 14:45:00,77.55,77.72,77.52,77.67,14900.0,68.5356,68.6859,68.5091,68.6417,14900.0
2011-05-17 14:50:00,77.67,77.77,77.67,77.74,10900.0,68.6417,68.7301,68.6417,68.7035,10900.0
2011-05-17 14:55:00,77.75,77.9,77.75,77.89,10200.0,68.7124,68.8449,68.7124,68.8361,10200.0
2011-05-17 15:00:00,77.9,77.9,77.78,77.78,23000.0,68.8449,68.8449,68.7389,68.7389,23000.0
2011-05-17 15:05:00,77.78,77.8,77.61,77.69,12500.0,68.7389,68.7566,68.5887,68.6594,12500.0
2011-05-17 15:10:00,77.71,77.72,77.63,77.65,16200.0,68.677,68.6859,68.6063,68.624,16200.0
2011-05-17 15:15:00,77.68,77.68,77.55,77.62,11800.0,68.6505,68.6505,68.5356,68.5975,11800.0
2011-05-17 15:20:00,77.63,77.73,77.59,77.62,20400.0,68.6063,68.6947,68.571,68.5975,20400.0
2011-05-17 15:25:00,77.63,77.65,77.6,77.62,9900.0,68.6063,68.624,68.5798,68.5975,9900.0
2011-05-17 15:30:00,77.62,77.65,77.6,77.62,19600.0,68.5975,68.624,68.5798,68.5975,19600.0
2011-05-17 15:35:00,77.63,77.73,77.62,77.68,20600.0,68.6063,68.6947,68.5975,68.6505,20600.0
2011-05-17 15:40:00,77.68,77.69,77.56,77.57,12300.0,68.6505,68.6594,68.5445,68.5533,12300.0
2011-05-17 15:45:00,77.57,77.68,77.56,77.65,16200.0,68.5533,68.6505,68.5445,68.624,16200.0
2011-05-17 15:50:00,77.66,77.66,77.52,77.59,19300.0,68.6328,68.6328,68.5091,68.571,19300.0
2011-05-17 15:55:00,77.58,77.66,77.56,77.65,60300.0,68.5621,68.6328,68.5445,68.624,60300.0
2011-05-18 09:30:00,77.88,77.88,77.66,77.69,19700.0,68.8273,68.8273,68.6328,68.6594,19700.0
2011-05-18 09:35:00,77.7,77.99,77.67,77.87,11400.0,68.6682,68.9245,68.6417,68.8184,11400.0
2011-05-18 09:40:00,77.92,78.05,77.86,78.0,6600.0,68.8626,68.9775,68.8096,68.9333,6600.0
2011-05-18 09:45:00,78.06,78.29,77.98,78.26,15600.0,68.9863,69.1896,68.9156,69.1631,15600.0
2011-05-18 09:50:00,78.27,78.34,78.22,78.29,11400.0,69.1719,69.2338,69.1277,69.1896,11400.0
2011-05-18 09:55:00,78.29,78.31,78.2,78.22,6400.0,69.1896,69.2073,69.1101,69.1277,6400.0
2011-05-18 10:00:00,78.21,78.22,77.99,77.99,19500.0,69.1189,69.1277,68.9245,68.9245,19500.0
2011-05-18 10:05:00,77.99,78.12,77.96,78.07,19500.0,68.9245,69.0394,68.898,68.9952,19500.0
2011-05-18 10:10:00,78.08,78.22,78.07,78.16,16900.0,69.004,69.1277,68.9952,69.0747,16900.0
2011-05-18 10:15:00,78.17,78.22,78.13,78.22,35300.0,69.0836,69.1277,69.0482,69.1277,35300.0
2011-05-18 10:20:00,78.22,78.29,78.2,78.26,8500.0,69.1277,69.1896,69.1101,69.1631,8500.0
2011-05-18 10:25:00,78.26,78.37,78.26,78.34,9000.0,69.1631,69.2603,69.1631,69.2338,9000.0
2011-05-18 10:30:00,78.35,78.5,78.34,78.48,14700.0,69.2426,69.3752,69.2338,69.3575,14700.0
2011-05-18 10:35:00,78.49,78.6,78.45,78.46,15700.0,69.3664,69.4636,69.331,69.3398,15700.0
2011-05-18 10:40:00,78.48,78.49,78.4,78.41,17700.0,69.3575,69.3664,69.2868,69.2957,17700.0
2011-05-18 10:45:00,78.41,78.5,78.41,78.42,15400.0,69.2957,69.3752,69.2957,69.3045,15400.0
2011-05-18 10:50:00,78.43,78.47,78.42,78.44,8200.0,69.3133,69.3487,69.3045,69.3222,8200.0
2011-05-18 10:55:00,78.44,78.49,78.43,78.46,9900.0,69.3222,69.3664,69.3133,69.3398,9900.0
2011-05-18 11:00:00,78.49,78.51,78.38,78.4,15500.0,69.3664,69.384,69.2691,69.2868,15500.0
2011-05-18 11:05:00,78.42,78.46,78.4,78.45,8600.0,69.3045,69.3398,69.2868,69.331,8600.0
2011-05-18 11:10:00,78.42,78.53,78.4,78.53,9200.0,69.3045,69.4017,69.2868,69.4017,9200.0
2011-05-18 11:15:00,78.54,78.64,78.54,78.64,15200.0,69.4105,69.4989,69.4105,69.4989,15200.0
2011-05-18 11:20:00,78.64,78.67,78.52,78.52,16400.0,69.4989,69.5254,69.3929,69.3929,16400.0
2011-05-18 11:25:00,78.52,78.53,78.49,78.5,13900.0,69.3929,69.4017,69.3664,69.3752,13900.0
2011-05-18 11:30:00,78.49,78.51,78.47,78.47,11000.0,69.3664,69.384,69.3487,69.3487,11000.0
2011-05-18 11:35:00,78.47,78.5,78.45,78.5,16400.0,69.3487,69.3752,69.331,69.3752,16400.0
2011-05-18 11:40:00,78.48,78.61,78.48,78.6,14100.0,69.3575,69.4724,69.3575,69.4636,14100.0
2011-05-18 11:45:00,78.6,78.65,78.59,78.63,14700.0,69.4636,69.5078,69.4547,69.4901,14700.0
2011-05-18 11:50:00,78.62,78.62,78.55,78.57,23500.0,69.4812,69.4812,69.4194,69.4371,23500.0
2011-05-18 11:55:00,78.58,78.7,78.58,78.69,15300.0,69.4459,69.5519,69.4459,69.5431,15300.0
2011-05-18 12:00:00,78.7,78.7,78.66,78.67,7300.0,69.5519,69.5519,69.5166,69.5254,7300.0
2011-05-18 12:05:00,78.67,78.67,78.56,78.67,15500.0,69.5254,69.5254,69.4282,69.5254,15500.0
2011-05-18 12:10:00,78.67,78.74,78.66,78.73,4900.0,69.5254,69.5873,69.5166,69.5785,4900.0
2011-05-18 12:15:00,78.74,78.79,78.73,78.79,7200.0,69.5873,69.6315,69.5785,69.6315,7200.0
2011-05-18 12:20:00,78.79,78.83,78.78,78.8,6500.0,69.6315,69.6668,69.6227,69.6403,6500.0
2011-05-18 12:25:00,78.81,78.86,78.81,78.85,4500.0,69.6492,69.6934,69.6492,69.6845,4500.0
2011-05-18 12:30:00,78.86,78.94,78.86,78.88,15700.0,69.6934,69.7641,69.6934,69.711,15700.0
2011-05-18 12:35:00,78.88,78.89,78.86,78.87,6500.0,69.711,69.7199,69.6934,69.7022,6500.0
2011-05-18 12:40:00,78.87,78.9,78.84,78.88,10800.0,69.7022,69.7287,69.6757,69.711,10800.0
2011-05-18 12:45:00,78.88,78.95,78.87,78.93,17800.0,69.711,69.7729,69.7022,69.7552,17800.0
2011-05-18 12:50:00,78.92,79.03,78.92,79.03,9400.0,69.7464,69.8436,69.7464,69.8436,9400.0
2011-05-18 12:55:00,79.02,79.07,79.0,79.04,16800.0,69.8348,69.8789,69.8171,69.8524,16800.0
2011-05-18 13:00:00,79.01,79.16,79.01,79.16,10200.0,69.8259,69.9585,69.8259,69.9585,10200.0
2011-05-18 13:05:00,79.16,79.25,79.16,79.24,16800.0,69.9585,70.038,69.9585,70.0292,16800.0
2011-05-18 13:10:00,79.24,79.29,79.15,79.17,14500.0,70.0292,70.0734,69.9496,69.9673,14500.0
2011-05-18 13:15:00,79.17,79.2,79.16,79.19,12800.0,69.9673,69.9938,69.9585,69.985,12800.0
2011-05-18 13:20:00,79.2,79.32,79.18,79.3,11600.0,69.9938,70.0999,69.9762,70.0822,11600.0
2011-05-18 13:25:00,79.29,79.29,79.21,79.27,12700.0,70.0734,70.0734,70.0027,70.0557,12700.0
2011-05-18 13:30:00,79.28,79.35,79.27,79.35,12200.0,70.0645,70.1264,70.0557,70.1264,12200.0
2011-05-18 13:35:00,79.35,79.44,79.35,79.42,72000.0,70.1264,70.2059,70.1264,70.1883,72000.0
2011-05-18 13:40:00,79.42,79.6,79.42,79.59,25800.0,70.1883,70.3473,70.1883,70.3385,25800.0
2011-05-18 13:45:00,79.58,79.73,79.57,79.59,44900.0,70.3297,70.4622,70.3208,70.3385,44900.0
2011-05-18 13:50:00,79.59,79.7,79.53,79.69,11000.0,70.3385,70.4357,70.2855,70.4269,11000.0
2011-05-18 13:55:00,79.7,79.83,79.69,79.81,19200.0,70.4357,70.5506,70.4269,70.5329,19200.0
2011-05-18 14:00:00,79.81,79.81,79.6,79.71,52000.0,70.5329,70.5329,70.3473,70.4445,52000.0
2011-05-18 14:05:00,79.71,79.87,79.68,79.82,14000.0,70.4445,70.5859,70.418,70.5418,14000.0
2011-05-18 14:10:00,79.84,79.93,79.81,79.83,13500.0,70.5594,70.639,70.5329,70.5506,13500.0
2011-05-18 14:15:00,79.84,79.84,79.74,79.81,6400.0,70.5594,70.5594,70.4711,70.5329,6400.0
2011-05-18 14:20:00,79.78,79.78,79.61,79.61,10300.0,70.5064,70.5064,70.3562,70.3562,10300.0
2011-05-18 14:25:00,79.59,79.67,79.46,79.51,33800.0,70.3385,70.4092,70.2236,70.2678,33800.0
2011-05-18 14:30:00,79.52,79.72,79.51,79.72,37500.0,70.2766,70.4534,70.2678,70.4534,37500.0
2011-05-18 14:35:00,79.72,79.73,79.54,79.61,16500.0,70.4534,70.4622,70.2943,70.3562,16500.0
2011-05-18 14:40:00,79.62,79.67,79.51,79.57,12700.0,70.365,70.4092,70.2678,70.3208,12700.0
2011-05-18 14:45:00,79.6,79.65,79.57,79.58,12000.0,70.3473,70.3915,70.3208,70.3297,12000.0
2011-05-18 14:50:00,79.58,79.67,79.51,79.64,20000.0,70.3297,70.4092,70.2678,70.3827,20000.0
2011-05-18 14:55:00,79.61,79.64,79.54,79.54,31300.0,70.3562,70.3827,70.2943,70.2943,31300.0
2011-05-18 15:00:00,79.57,79.59,79.49,79.58,88100.0,70.3208,70.3385,70.2501,70.3297,88100.0
2011-05-18 15:05:00,79.58,79.66,79.55,79.62,18700.0,70.3297,70.4004,70.3031,70.365,18700.0
2011-05-18 15:10:00,79.62,79.77,79.62,79.72,29700.0,70.365,70.4976,70.365,70.4534,29700.0
2011-05-18 15:15:00,79.71,79.89,79.69,79.89,16000.0,70.4445,70.6036,70.4269,70.6036,16000.0
2011-05-18 15:20:00,79.89,80.0,79.88,79.98,19500.0,70.6036,70.7008,70.5948,70.6832,19500.0
2011-05-18 15:25:00,79.98,80.0,79.96,80.0,22900.0,70.6832,70.7008,70.6655,70.7008,22900.0
2011-05-18 15:30:00,80.0,80.01,79.97,79.98,32600.0,70.7008,70.7097,70.6743,70.6832,32600.0
2011-05-18 15:35:00,79.96,80.0,79.92,79.94,32900.0,70.6655,70.7008,70.6301,70.6478,32900.0
2011-05-18 15:40:00,79.96,80.08,79.93,80.07,26200.0,70.6655,70.7715,70.639,70.7627,26200.0
2011-05-18 15:45:00,80.09,80.16,79.99,80.06,35300.0,70.7804,70.8422,70.692,70.7539,35300.0
2011-05-18 15:50:00,80.05,80.14,80.01,80.09,30800.0,70.745,70.8246,70.7097,70.7804,30800.0
2011-05-18 15:55:00,80.08,80.09,80.02,80.05,47500.0,70.7715,70.7804,70.7185,70.745,47500.0
2011-05-19 09:30:00,80.33,80.38,80.15,80.29,18500.0,70.9925,71.0367,70.8334,70.9571,18500.0
2011-05-19 09:35:00,80.3,80.31,80.07,80.11,41200.0,70.966,70.9748,70.7627,70.7981,41200.0
2011-05-19 09:40:00,80.06,80.06,79.85,79.93,25400.0,70.7539,70.7539,70.5683,70.639,25400.0
2011-05-19 09:45:00,79.93,80.15,79.93,80.06,18700.0,70.639,70.8334,70.639,70.7539,18700.0
2011-05-19 09:50:00,80.06,80.09,79.96,79.98,17100.0,70.7539,70.7804,70.6655,70.6832,17100.0
2011-05-19 09:55:00,79.97,80.05,79.93,80.03,26000.0,70.6743,70.745,70.639,70.7274,26000.0
2011-05-19 10:00:00,80.01,80.05,79.67,79.99,36500.0,70.7097,70.745,70.4092,70.692,36500.0
2011-05-19 10:05:00,80.01,80.05,79.83,80.0,25700.0,70.7097,70.745,70.5506,70.7008,25700.0
2011-05-19 10:10:00,80.03,80.05,79.88,79.88,23700.0,70.7274,70.745,70.5948,70.5948,23700.0
2011-05-19 10:15:00,79.91,79.93,79.78,79.84,8300.0,70.6213,70.639,70.5064,70.5594,8300.0
2011-05-19 10:20:00,79.84,79.91,79.78,79.89,15200.0,70.5594,70.6213,70.5064,70.6036,15200.0
2011-05-19 10:25:00,79.88,79.95,79.84,79.94,9900.0,70.5948,70.6567,70.5594,70.6478,9900.0
2011-05-19 10:30:00,79.94,79.95,79.82,79.89,21700.0,70.6478,70.6567,70.5418,70.6036,21700.0
2011-05-19 10:35:00,79.9,80.03,79.89,79.99,81900.0,70.6125,70.7274,70.6036,70.692,81900.0
2011-05-19 10:40:00,80.0,80.1,79.94,79.97,78500.0,70.7008,70.7892,70.6478,70.6743,78500.0
2011-05-19 10:45:00,79.98,79.99,79.94,79.99,12500.0,70.6832,70.692,70.6478,70.692,12500.0
2011-05-19 10:50:00,79.98,79.98,79.82,79.84,83400.0,70.6832,70.6832,70.5418,70.5594,83400.0
2011-05-19 10:55:00,79.84,79.96,79.84,79.93,28500.0,70.5594,70.6655,70.5594,70.639,28500.0
2011-05-19 11:00:00,79.93,80.01,79.9,79.95,15400.0,70.639,70.7097,70.6125,70.6567,15400.0
2011-05-19 11:05:00,79.94,80.03,79.94,80.0,11100.0,70.6478,70.7274,70.6478,70.7008,11100.0
2011-05-19 11:10:00,80.01,80.02,79.92,79.93,10600.0,70.7097,70.7185,70.6301,70.639,10600.0
2011-05-19 11:15:00,79.95,80.01,79.93,79.97,26100.0,70.6567,70.7097,70.639,70.6743,26100.0
2011-05-19 11:20:00,79.94,80.0,79.89,79.99,13100.0,70.6478,70.7008,70.6036,70.692,13100.0
2011-05-19 11:25:00,79.97,80.02,79.97,80.02,22700.0,70.6743,70.7185,70.6743,70.7185,22700.0
2011-05-19 11:30:00,80.03,80.16,80.03,80.07,6000.0,70.7274,70.8422,70.7274,70.7627,6000.0
2011-05-19 11:35:00,80.04,80.08,79.97,79.97,18100.0,70.7362,70.7715,70.6743,70.6743,18100.0
2011-05-19 11:40:00,79.95,79.95,79.81,79.94,30900.0,70.6567,70.6567,70.5329,70.6478,30900.0
2011-05-19 11:45:00,79.94,79.95,79.9,79.9,3800.0,70.6478,70.6567,70.6125,70.6125,3800.0
2011-05-19 11:50:00,79.9,79.91,79.85,79.89,4500.0,70.6125,70.6213,70.5683,70.6036,4500.0
2011-05-19 11:55:00,79.9,80.08,79.9,80.08,54200.0,70.6125,70.7715,70.6125,70.7715,54200.0
2011-05-19 12:00:00,80.08,80.08,79.98,80.03,11900.0,70.7715,70.7715,70.6832,70.7274,11900.0
2011-05-19 12:05:00,80.05,80.11,80.03,80.07,5400.0,70.745,70.7981,70.7274,70.7627,5400.0
2011-05-19 12:10:00,80.08,80.08,80.03,80.04,4900.0,70.7715,70.7715,70.7274,70.7362,4900.0
2011-05-19 12:15:00,80.02,80.08,80.0,80.08,4600.0,70.7185,70.7715,70.7008,70.7715,4600.0
2011-05-19 12:20:00,80.07,80.07,80.03,80.05,3400.0,70.7627,70.7627,70.7274,70.745,3400.0
2011-05-19 12:25:00,80.04,80.11,80.03,80.03,10300.0,70.7362,70.7981,70.7274,70.7274,10300.0
2011-05-19 12:30:00,80.05,80.09,80.02,80.09,19100.0,70.745,70.7804,70.7185,70.7804,19100.0
2011-05-19 12:35:00,80.07,80.1,80.03,80.04,22800.0,70.7627,70.7892,70.7274,70.7362,22800.0
2011-05-19 12:40:00,80.04,80.06,80.01,80.01,8300.0,70.7362,70.7539,70.7097,70.7097,8300.0
2011-05-19 12:45:00,80.0,80.0,79.94,79.97,7800.0,70.7008,70.7008,70.6478,70.6743,7800.0
2011-05-19 12:50:00,79.97,79.97,79.92,79.94,8300.0,70.6743,70.6743,70.6301,70.6478,8300.0
2011-05-19 12:55:00,79.94,79.94,79.89,79.9,3100.0,70.6478,70.6478,70.6036,70.6125,3100.0
2011-05-19 13:00:00,79.9,79.96,79.9,79.91,11300.0,70.6125,70.6655,70.6125,70.6213,11300.0
2011-05-19 13:05:00,79.9,79.96,79.89,79.96,7900.0,70.6125,70.6655,70.6036,70.6655,7900.0
2011-05-19 13:10:00,79.98,80.0,79.92,79.96,9100.0,70.6832,70.7008,70.6301,70.6655,9100.0
2011-05-19 13:15:00,79.95,79.95,79.92,79.94,15000.0,70.6567,70.6567,70.6301,70.6478,15000.0
2011-05-19 13:20:00,79.95,79.98,79.9,79.93,13000.0,70.6567,70.6832,70.6125,70.639,13000.0
2011-05-19 13:25:00,79.94,79.95,79.9,79.92,10800.0,70.6478,70.6567,70.6125,70.6301,10800.0
2011-05-19 13:30:00,79.92,79.95,79.92,79.94,4700.0,70.6301,70.6567,70.6301,70.6478,4700.0
2011-05-19 13:35:00,79.94,79.94,79.85,79.85,6900.0,70.6478,70.6478,70.5683,70.5683,6900.0
2011-05-19 13:40:00,79.84,79.85,79.81,79.84,6800.0,70.5594,70.5683,70.5329,70.5594,6800.0
2011-05-19 13:45:00,79.84,79.85,79.81,79.82,8600.0,70.5594,70.5683,70.5329,70.5418,8600.0
2011-05-19 13:50:00,79.83,79.84,79.74,79.75,11300.0,70.5506,70.5594,70.4711,70.4799,11300.0
2011-05-19 13:55:00,79.76,79.85,79.75,79.78,24800.0,70.4887,70.5683,70.4799,70.5064,24800.0
2011-05-19 14:00:00,79.8,79.82,79.79,79.8,12300.0,70.5241,70.5418,70.5152,70.5241,12300.0
2011-05-19 14:05:00,79.8,79.81,79.73,79.73,7500.0,70.5241,70.5329,70.4622,70.4622,7500.0
2011-05-19 14:10:00,79.74,79.76,79.65,79.69,11900.0,70.4711,70.4887,70.3915,70.4269,11900.0
2011-05-19 14:15:00,79.67,79.68,79.58,79.6,7700.0,70.4092,70.418,70.3297,70.3473,7700.0
2011-05-19 14:20:00,79.6,79.62,79.55,79.55,6600.0,70.3473,70.365,70.3031,70.3031,6600.0
2011-05-19 14:25:00,79.53,79.59,79.49,79.58,18400.0,70.2855,70.3385,70.2501,70.3297,18400.0
2011-05-19 14:30:00,79.6,79.6,79.53,79.56,11800.0,70.3473,70.3473,70.2855,70.312,11800.0
2011-05-19 14:35:00,79.57,79.63,79.57,79.58,17000.0,70.3208,70.3738,70.3208,70.3297,17000.0
2011-05-19 14:40:00,79.58,79.6,79.44,79.45,11200.0,70.3297,70.3473,70.2059,70.2148,11200.0
2011-05-19 14:45:00,79.43,79.48,79.43,79.47,3500.0,70.1971,70.2413,70.1971,70.2324,3500.0
2011-05-19 14:50:00,79.5,79.5,79.46,79.49,18700.0,70.259,70.259,70.2236,70.2501,18700.0
2011-05-19 14:55:00,79.49,79.5,79.44,79.47,10300.0,70.2501,70.259,70.2059,70.2324,10300.0
2011-05-19 15:00:00,79.48,79.49,79.39,79.39,35900.0,70.2413,70.2501,70.1617,70.1617,35900.0
2011-05-19 15:05:00,79.4,79.4,79.28,79.37,40000.0,70.1706,70.1706,70.0645,70.1441,40000.0
2011-05-19 15:10:00,79.41,79.45,79.38,79.41,47200.0,70.1794,70.2148,70.1529,70.1794,47200.0
2011-05-19 15:15:00,79.41,79.42,79.38,79.4,35500.0,70.1794,70.1883,70.1529,70.1706,35500.0
2011-05-19 15:20:00,79.4,79.45,79.36,79.39,50600.0,70.1706,70.2148,70.1352,70.1617,50600.0
2011-05-19 15:25:00,79.39,79.39,79.32,79.36,44400.0,70.1617,70.1617,70.0999,70.1352,44400.0
2011-05-19 15:30:00,79.37,79.52,79.37,79.51,41600.0,70.1441,70.2766,70.1441,70.2678,41600.0
2011-05-19 15:35:00,79.51,79.53,79.48,79.49,29300.0,70.2678,70.2855,70.2413,70.2501,29300.0
2011-05-19 15:40:00,79.5,79.5,79.4,79.48,31500.0,70.259,70.259,70.1706,70.2413,31500.0
2011-05-19 15:45:00,79.49,79.5,79.43,79.48,103500.0,70.2501,70.259,70.1971,70.2413,103500.0
2011-05-19 15:50:00,79.47,79.56,79.45,79.53,86200.0,70.2324,70.312,70.2148,70.2855,86200.0
2011-05-19 15:55:00,79.53,79.54,79.42,79.47,73300.0,70.2855,70.2943,70.1883,70.2324,73300.0
2011-05-20 09:30:00,79.68,79.96,79.65,79.86,98300.0,70.418,70.6655,70.3915,70.5771,98300.0
2011-05-20 09:35:00,79.82,80.07,79.72,80.04,17400.0,70.5418,70.7627,70.4534,70.7362,17400.0
2011-05-20 09:40:00,80.01,80.15,79.93,80.11,18200.0,70.7097,70.8334,70.639,70.7981,18200.0
2011-05-20 09:45:00,80.1,80.15,79.98,80.01,8100.0,70.7892,70.8334,70.6832,70.7097,8100.0
2011-05-20 09:50:00,80.03,80.09,79.95,80.01,22500.0,70.7274,70.7804,70.6567,70.7097,22500.0
2011-05-20 09:55:00,79.99,80.08,79.92,79.97,48800.0,70.692,70.7715,70.6301,70.6743,48800.0
2011-05-20 10:00:00,79.96,79.99,79.66,79.69,60600.0,70.6655,70.692,70.4004,70.4269,60600.0
2011-05-20 10:05:00,79.68,79.71,79.46,79.52,33400.0,70.418,70.4445,70.2236,70.2766,33400.0
2011-05-20 10:10:00,79.52,79.67,79.48,79.55,23700.0,70.2766,70.4092,70.2413,70.3031,23700.0
2011-05-20 10:15:00,79.55,79.77,79.53,79.72,35700.0,70.3031,70.4976,70.2855,70.4534,35700.0
2011-05-20 10:20:00,79.72,79.8,79.66,79.74,17300.0,70.4534,70.5241,70.4004,70.4711,17300.0
2011-05-20 10:25:00,79.82,79.88,79.74,79.74,18100.0,70.5418,70.5948,70.4711,70.4711,18100.0
2011-05-20 10:30:00,79.77,79.81,79.67,79.7,22100.0,70.4976,70.5329,70.4092,70.4357,22100.0
2011-05-20 10:35:00,79.69,79.7,79.57,79.62,23600.0,70.4269,70.4357,70.3208,70.365,23600.0
2011-05-20 10:40:00,79.63,79.65,79.49,79.53,31800.0,70.3738,70.3915,70.2501,70.2855,31800.0
2011-05-20 10:45:00,79.54,79.54,79.3,79.39,33600.0,70.2943,70.2943,70.0822,70.1617,33600.0
2011-05-20 10:50:00,79.37,79.42,79.24,79.31,16800.0,70.1441,70.1883,70.0292,70.091,16800.0
2011-05-20 10:55:00,79.29,79.49,79.28,79.49,24900.0,70.0734,70.2501,70.0645,70.2501,24900.0
2011-05-20 11:00:00,79.45,79.63,79.43,79.58,18200.0,70.2148,70.3738,70.1971,70.3297,18200.0
2011-05-20 11:05:00,79.57,79.65,79.57,79.64,10200.0,70.3208,70.3915,70.3208,70.3827,10200.0
2011-05-20 11:10:00,79.66,79.76,79.6,79.73,27700.0,70.4004,70.4887,70.3473,70.4622,27700.0
2011-05-20 11:15:00,79.72,79.81,79.68,79.73,9500.0,70.4534,70.5329,70.418,70.4622,9500.0
2011-05-20 11:20:00,79.74,79.77,79.7,79.74,11000.0,70.4711,70.4976,70.4357,70.4711,11000.0
2011-05-20 11:25:00,79.75,79.76,79.7,79.74,7600.0,70.4799,70.4887,70.4357,70.4711,7600.0
2011-05-20 11:30:00,79.73,79.89,79.73,79.89,10600.0,70.4622,70.6036,70.4622,70.6036,10600.0
2011-05-20 11:35:00,79.87,80.05,79.87,80.01,11100.0,70.5859,70.745,70.5859,70.7097,11100.0
2011-05-20 11:40:00,80.01,80.01,79.92,79.97,21800.0,70.7097,70.7097,70.6301,70.6743,21800.0
2011-05-20 11:45:00,79.98,80.01,79.9,79.91,14300.0,70.6832,70.7097,70.6125,70.6213,14300.0
2011-05-20 11:50:00,79.95,80.02,79.95,79.98,19800.0,70.6567,70.7185,70.6567,70.6832,19800.0
2011-05-20 11:55:00,79.99,80.05,79.97,80.0,7500.0,70.692,70.745,70.6743,70.7008,7500.0
2011-05-20 12:00:00,79.99,80.01,79.93,79.97,13600.0,70.692,70.7097,70.639,70.6743,13600.0
2011-05-20 12:05:00,79.98,80.03,79.97,80.02,18100.0,70.6832,70.7274,70.6743,70.7185,18100.0
2011-05-20 12:10:00,80.01,80.01,79.89,80.01,29000.0,70.7097,70.7097,70.6036,70.7097,29000.0
2011-05-20 12:15:00,80.0,80.04,79.89,79.93,16700.0,70.7008,70.7362,70.6036,70.639,16700.0
2011-05-20 12:20:00,79.96,80.1,79.96,80.1,6200.0,70.6655,70.7892,70.6655,70.7892,6200.0
2011-05-20 12:25:00,80.09,80.12,80.07,80.11,16100.0,70.7804,70.8069,70.7627,70.7981,16100.0
2011-05-20 12:30:00,80.11,80.26,80.11,80.25,27200.0,70.7981,70.9306,70.7981,70.9218,27200.0
2011-05-20 12:35:00,80.26,80.29,80.22,80.26,15900.0,70.9306,70.9571,70.8953,70.9306,15900.0
2011-05-20 12:40:00,80.28,80.41,80.24,80.41,17100.0,70.9483,71.0632,70.9129,71.0632,17100.0
2011-05-20 12:45:00,80.42,80.42,80.22,80.23,15900.0,71.072,71.072,70.8953,70.9041,15900.0
2011-05-20 12:50:00,80.23,80.25,80.16,80.19,9500.0,70.9041,70.9218,70.8422,70.8688,9500.0
2011-05-20 12:55:00,80.15,80.15,80.03,80.05,7600.0,70.8334,70.8334,70.7274,70.745,7600.0
2011-05-20 13:00:00,80.04,80.06,80.0,80.04,13700.0,70.7362,70.7539,70.7008,70.7362,13700.0
2011-05-20 13:05:00,80.04,80.08,80.01,80.05,9400.0,70.7362,70.7715,70.7097,70.745,9400.0
2011-05-20 13:10:00,80.04,80.07,80.04,80.06,8500.0,70.7362,70.7627,70.7362,70.7539,8500.0
2011-05-20 13:15:00,80.06,80.14,80.05,80.13,9900.0,70.7539,70.8246,70.745,70.8157,9900.0
2011-05-20 13:20:00,80.12,80.22,80.1,80.22,13500.0,70.8069,70.8953,70.7892,70.8953,13500.0
2011-05-20 13:25:00,80.22,80.24,80.12,80.17,8600.0,70.8953,70.9129,70.8069,70.8511,8600.0
2011-05-20 13:30:00,80.15,80.34,80.15,80.32,15300.0,70.8334,71.0013,70.8334,70.9836,15300.0
2011-05-20 13:35:00,80.32,80.38,80.32,80.37,5200.0,70.9836,71.0367,70.9836,71.0278,5200.0
2011-05-20 13:40:00,80.39,80.42,80.31,80.31,10900.0,71.0455,71.072,70.9748,70.9748,10900.0
2011-05-20 13:45:00,80.32,80.32,80.25,80.28,7300.0,70.9836,70.9836,70.9218,70.9483,7300.0
2011-05-20 13:50:00,80.29,80.29,80.26,80.27,3900.0,70.9571,70.9571,70.9306,70.9395,3900.0
2011-05-20 13:55:00,80.27,80.27,80.18,80.22,12200.0,70.9395,70.9395,70.8599,70.8953,12200.0
2011-05-20 14:00:00,80.23,80.29,80.2,80.21,11600.0,70.9041,70.9571,70.8776,70.8864,11600.0
2011-05-20 14:05:00,80.21,80.29,80.15,80.15,25700.0,70.8864,70.9571,70.8334,70.8334,25700.0
2011-05-20 14:10:00,80.15,80.21,80.15,80.18,11800.0,70.8334,70.8864,70.8334,70.8599,11800.0
2011-05-20 14:15:00,80.18,80.2,80.16,80.2,7200.0,70.8599,70.8776,70.8422,70.8776,7200.0
2011-05-20 14:20:00,80.18,80.23,80.17,80.2,9600.0,70.8599,70.9041,70.8511,70.8776,9600.0
2011-05-20 14:25:00,80.22,80.23,80.17,80.18,12600.0,70.8953,70.9041,70.8511,70.8599,12600.0
2011-05-20 14:30:00,80.18,80.19,80.15,80.15,8500.0,70.8599,70.8688,70.8334,70.8334,8500.0
2011-05-20 14:35:00,80.14,80.19,80.14,80.19,10000.0,70.8246,70.8688,70.8246,70.8688,10000.0
2011-05-20 14:40:00,80.19,80.24,80.18,80.24,9000.0,70.8688,70.9129,70.8599,70.9129,9000.0
2011-05-20 14:45:00,80.23,80.25,80.2,80.2,6900.0,70.9041,70.9218,70.8776,70.8776,6900.0
2011-05-20 14:50:00,80.21,80.24,80.16,80.16,6000.0,70.8864,70.9129,70.8422,70.8422,6000.0
2011-05-20 14:55:00,80.16,80.17,80.06,80.06,12000.0,70.8422,70.8511,70.7539,70.7539,12000.0
2011-05-20 15:00:00,80.07,80.1,80.03,80.06,21500.0,70.7627,70.7892,70.7274,70.7539,21500.0
2011-05-20 15:05:00,80.06,80.09,80.02,80.02,39100.0,70.7539,70.7804,70.7185,70.7185,39100.0
2011-05-20 15:10:00,80.02,80.1,80.02,80.07,16100.0,70.7185,70.7892,70.7185,70.7627,16100.0
2011-05-20 15:15:00,80.06,80.07,80.03,80.05,7900.0,70.7539,70.7627,70.7274,70.745,7900.0
2011-05-20 15:20:00,80.04,80.06,79.97,80.01,19900.0,70.7362,70.7539,70.6743,70.7097,19900.0
2011-05-20 15:25:00,80.03,80.12,80.03,80.1,28600.0,70.7274,70.8069,70.7274,70.7892,28600.0
2011-05-20 15:30:00,80.08,80.17,80.03,80.17,24900.0,70.7715,70.8511,70.7274,70.8511,24900.0
2011-05-20 15:35:00,80.17,80.17,80.03,80.05,24600.0,70.8511,70.8511,70.7274,70.745,24600.0
2011-05-20 15:40:00,80.04,80.07,80.01,80.04,27400.0,70.7362,70.7627,70.7097,70.7362,27400.0
2011-05-20 15:45:00,80.04,80.08,80.01,80.04,32300.0,70.7362,70.7715,70.7097,70.7362,32300.0
2011-05-20 15:50:00,80.04,80.06,79.8,79.83,38600.0,70.7362,70.7539,70.5241,70.5506,38600.0
2011-05-20 15:55:00,79.83,79.9,79.78,79.78,119600.0,70.5506,70.6125,70.5064,70.5064,119600.0
2011-05-23 09:30:00,79.13,79.13,78.62,78.86,35200.0,69.932,69.932,69.4812,69.6934,35200.0
2011-05-23 09:35:00,78.86,78.98,78.77,78.98,39400.0,69.6934,69.7994,69.6138,69.7994,39400.0
2011-05-23 09:40:00,78.98,79.17,78.94,79.03,32500.0,69.7994,69.9673,69.7641,69.8436,32500.0
2011-05-23 09:45:00,79.01,79.06,78.87,78.99,25500.0,69.8259,69.8701,69.7022,69.8082,25500.0
2011-05-23 09:50:00,78.99,79.0,78.87,78.94,36400.0,69.8082,69.8171,69.7022,69.7641,36400.0
2011-05-23 09:55:00,78.94,79.43,78.94,79.38,43100.0,69.7641,70.1971,69.7641,70.1529,43100.0
2011-05-23 10:00:00,79.39,79.47,79.28,79.41,35700.0,70.1617,70.2324,70.0645,70.1794,35700.0
2011-05-23 10:05:00,79.42,79.45,79.38,79.45,21900.0,70.1883,70.2148,70.1529,70.2148,21900.0
2011-05-23 10:10:00,79.46,79.5,79.16,79.24,25200.0,70.2236,70.259,69.9585,70.0292,25200.0
2011-05-23 10:15:00,79.24,79.43,79.18,79.43,23800.0,70.0292,70.1971,69.9762,70.1971,23800.0
2011-05-23 10:20:00,79.4,79.8,79.36,79.77,43600.0,70.1706,70.5241,70.1352,70.4976,43600.0
2011-05-23 10:25:00,79.76,79.8,79.62,79.69,34600.0,70.4887,70.5241,70.365,70.4269,34600.0
2011-05-23 10:30:00,79.71,79.71,79.57,79.58,28200.0,70.4445,70.4445,70.3208,70.3297,28200.0
2011-05-23 10:35:00,79.58,79.58,79.45,79.49,24700.0,70.3297,70.3297,70.2148,70.2501,24700.0
2011-05-23 10:40:00,79.48,79.48,79.23,79.3,37200.0,70.2413,70.2413,70.0203,70.0822,37200.0
2011-05-23 10:45:00,79.32,79.33,79.19,79.27,22000.0,70.0999,70.1087,69.985,70.0557,22000.0
2011-05-23 10:50:00,79.27,79.41,79.23,79.39,16600.0,70.0557,70.1794,70.0203,70.1617,16600.0
2011-05-23 10:55:00,79.4,79.57,79.4,79.48,19800.0,70.1706,70.3208,70.1706,70.2413,19800.0
2011-05-23 11:00:00,79.48,79.51,79.4,79.49,21100.0,70.2413,70.2678,70.1706,70.2501,21100.0
2011-05-23 11:05:00,79.5,79.52,79.22,79.28,21000.0,70.259,70.2766,70.0115,70.0645,21000.0
2011-05-23 11:10:00,79.29,79.33,78.96,78.98,23400.0,70.0734,70.1087,69.7817,69.7994,23400.0
2011-05-23 11:15:00,78.97,79.04,78.79,79.01,28000.0,69.7906,69.8524,69.6315,69.8259,28000.0
2011-05-23 11:20:00,78.98,78.99,78.85,78.85,16000.0,69.7994,69.8082,69.6845,69.6845,16000.0
2011-05-23 11:25:00,78.85,78.85,78.71,78.73,17800.0,69.6845,69.6845,69.5608,69.5785,17800.0
2011-05-23 11:30:00,78.76,78.76,78.55,78.55,31600.0,69.605,69.605,69.4194,69.4194,31600.0
2011-05-23 11:35:00,78.55,78.69,78.53,78.66,24400.0,69.4194,69.5431,69.4017,69.5166,24400.0
2011-05-23 11:40:00,78.66,78.66,78.52,78.54,6400.0,69.5166,69.5166,69.3929,69.4105,6400.0
2011-05-23 11:45:00,78.56,78.59,78.33,78.36,16400.0,69.4282,69.4547,69.225,69.2515,16400.0
2011-05-23 11:50:00,78.4,78.61,78.4,78.56,9300.0,69.2868,69.4724,69.2868,69.4282,9300.0
2011-05-23 11:55:00,78.56,78.58,78.36,78.38,8800.0,69.4282,69.4459,69.2515,69.2691,8800.0
2011-05-23 12:00:00,78.36,78.53,78.36,78.46,4400.0,69.2515,69.4017,69.2515,69.3398,4400.0
2011-05-23 12:05:00,78.44,78.61,78.42,78.57,7500.0,69.3222,69.4724,69.3045,69.4371,7500.0
2011-05-23 12:10:00,78.59,78.61,78.45,78.57,22600.0,69.4547,69.4724,69.331,69.4371,22600.0
2011-05-23 12:15:00,78.54,78.59,78.48,78.57,13000.0,69.4105,69.4547,69.3575,69.4371,13000.0
2011-05-23 12:20:00,78.58,78.68,78.53,78.64,20700.0,69.4459,69.5343,69.4017,69.4989,20700.0
2011-05-23 12:25:00,78.63,78.76,78.59,78.76,9500.0,69.4901,69.605,69.4547,69.605,9500.0
2011-05-23 12:30:00,78.75,78.87,78.73,78.85,8300.0,69.5961,69.7022,69.5785,69.6845,8300.0
2011-05-23 12:35:00,78.85,78.85,78.73,78.84,14100.0,69.6845,69.6845,69.5785,69.6757,14100.0
2011-05-23 12:40:00,78.83,78.92,78.83,78.9,10000.0,69.6668,69.7464,69.6668,69.7287,10000.0
2011-05-23 12:45:00,78.92,79.02,78.92,79.01,6800.0,69.7464,69.8348,69.7464,69.8259,6800.0
2011-05-23 12:50:00,79.01,79.01,78.86,78.89,19000.0,69.8259,69.8259,69.6934,69.7199,19000.0
2011-05-23 12:55:00,78.87,78.91,78.85,78.89,5000.0,69.7022,69.7375,69.6845,69.7199,5000.0
2011-05-23 13:00:00,78.89,78.93,78.84,78.86,8900.0,69.7199,69.7552,69.6757,69.6934,8900.0
2011-05-23 13:05:00,78.86,78.86,78.75,78.76,20600.0,69.6934,69.6934,69.5961,69.605,20600.0
2011-05-23 13:10:00,78.78,78.85,78.78,78.8,11300.0,69.6227,69.6845,69.6227,69.6403,11300.0
2011-05-23 13:15:00,78.84,78.84,78.75,78.79,6300.0,69.6757,69.6757,69.5961,69.6315,6300.0
2011-05-23 13:20:00,78.79,78.83,78.78,78.82,8000.0,69.6315,69.6668,69.6227,69.658,8000.0
2011-05-23 13:25:00,78.83,78.84,78.66,78.66,9500.0,69.6668,69.6757,69.5166,69.5166,9500.0
2011-05-23 13:30:00,78.66,78.7,78.64,78.65,8600.0,69.5166,69.5519,69.4989,69.5078,8600.0
2011-05-23 13:35:00,78.68,78.71,78.64,78.69,8300.0,69.5343,69.5608,69.4989,69.5431,8300.0
2011-05-23 13:40:00,78.72,78.76,78.69,78.76,8100.0,69.5696,69.605,69.5431,69.605,8100.0
2011-05-23 13:45:00,78.76,78.82,78.72,78.82,8600.0,69.605,69.658,69.5696,69.658,8600.0
2011-05-23 13:50:00,78.84,78.9,78.81,78.88,8800.0,69.6757,69.7287,69.6492,69.711,8800.0
2011-05-23 13:55:00,78.88,78.99,78.86,78.98,13100.0,69.711,69.8082,69.6934,69.7994,13100.0
2011-05-23 14:00:00,78.98,79.0,78.85,78.86,15100.0,69.7994,69.8171,69.6845,69.6934,15100.0
2011-05-23 14:05:00,78.87,78.98,78.87,78.97,11000.0,69.7022,69.7994,69.7022,69.7906,11000.0
2011-05-23 14:10:00,78.98,79.06,78.97,79.02,16000.0,69.7994,69.8701,69.7906,69.8348,16000.0
2011-05-23 14:15:00,79.0,79.09,79.0,79.05,13700.0,69.8171,69.8966,69.8171,69.8613,13700.0
2011-05-23 14:20:00,79.05,79.13,79.03,79.12,12600.0,69.8613,69.932,69.8436,69.9231,12600.0
2011-05-23 14:25:00,79.11,79.14,79.06,79.06,19700.0,69.9143,69.9408,69.8701,69.8701,19700.0
2011-05-23 14:30:00,79.02,79.16,79.02,79.16,8400.0,69.8348,69.9585,69.8348,69.9585,8400.0
2011-05-23 14:35:00,79.16,79.33,79.16,79.31,14500.0,69.9585,70.1087,69.9585,70.091,14500.0
2011-05-23 14:40:00,79.31,79.39,79.3,79.37,17400.0,70.091,70.1617,70.0822,70.1441,17400.0
2011-05-23 14:45:00,79.37,79.37,79.22,79.24,12200.0,70.1441,70.1441,70.0115,70.0292,12200.0
2011-05-23 14:50:00,79.23,79.32,79.23,79.27,12400.0,70.0203,70.0999,70.0203,70.0557,12400.0
2011-05-23 14:55:00,79.27,79.31,79.24,79.3,24200.0,70.0557,70.091,70.0292,70.0822,24200.0
2011-05-23 15:00:00,79.3,79.36,79.24,79.35,20000.0,70.0822,70.1352,70.0292,70.1264,20000.0
2011-05-23 15:05:00,79.36,79.38,79.26,79.26,22000.0,70.1352,70.1529,70.0469,70.0469,22000.0
2011-05-23 15:10:00,79.23,79.33,79.22,79.27,17500.0,70.0203,70.1087,70.0115,70.0557,17500.0
2011-05-23 15:15:00,79.27,79.37,79.27,79.37,13700.0,70.0557,70.1441,70.0557,70.1441,13700.0
2011-05-23 15:20:00,79.38,79.4,79.37,79.37,19400.0,70.1529,70.1706,70.1441,70.1441,19400.0
2011-05-23 15:25:00,79.37,79.39,79.29,79.34,27300.0,70.1441,70.1617,70.0734,70.1176,27300.0
2011-05-23 15:30:00,79.33,79.38,79.32,79.35,16200.0,70.1087,70.1529,70.0999,70.1264,16200.0
2011-05-23 15:35:00,79.35,79.4,79.33,79.38,14700.0,70.1264,70.1706,70.1087,70.1529,14700.0
2011-05-23 15:40:00,79.39,79.43,79.36,79.37,19700.0,70.1617,70.1971,70.1352,70.1441,19700.0
2011-05-23 15:45:00,79.36,79.4,79.32,79.36,21500.0,70.1352,70.1706,70.0999,70.1352,21500.0
2011-05-23 15:50:00,79.35,79.37,79.24,79.26,27400.0,70.1264,70.1441,70.0292,70.0469,27400.0
2011-05-23 15:55:00,79.26,79.31,79.21,79.22,64500.0,70.0469,70.091,70.0027,70.0115,64500.0
2011-05-24 09:30:00,79.27,79.32,78.57,78.57,26600.0,70.0557,70.0999,69.4371,69.4371,26600.0
2011-05-24 09:35:00,78.62,78.65,78.12,78.12,21400.0,69.4812,69.5078,69.0394,69.0394,21400.0
2011-05-24 09:40:00,78.14,78.3,77.7,77.8,54400.0,69.057,69.1984,68.6682,68.7566,54400.0
2011-05-24 09:45:00,77.82,77.9,77.4,77.46,59900.0,68.7742,68.8449,68.4031,68.4561,59900.0
2011-05-24 09:50:00,77.42,77.89,77.42,77.71,45800.0,68.4207,68.8361,68.4207,68.677,45800.0
2011-05-24 09:55:00,77.72,77.77,77.27,77.57,37100.0,68.6859,68.7301,68.2882,68.5533,37100.0
2011-05-24 10:00:00,77.61,78.05,77.61,77.99,48700.0,68.5887,68.9775,68.5887,68.9245,48700.0
2011-05-24 10:05:00,77.95,78.14,77.88,78.0,23800.0,68.8891,69.057,68.8273,68.9333,23800.0
2011-05-24 10:10:00,78.01,78.18,77.99,78.16,26600.0,68.9422,69.0924,68.9245,69.0747,26600.0
2011-05-24 10:15:00,78.16,78.4,78.15,78.4,22500.0,69.0747,69.2868,69.0659,69.2868,22500.0
2011-05-24 10:20:00,78.43,78.48,78.33,78.48,22000.0,69.3133,69.3575,69.225,69.3575,22000.0
2011-05-24 10:25:00,78.46,78.47,78.22,78.25,24500.0,69.3398,69.3487,69.1277,69.1543,24500.0
2011-05-24 10:30:00,78.26,78.26,78.09,78.09,22800.0,69.1631,69.1631,69.0129,69.0129,22800.0
2011-05-24 10:35:00,78.08,78.13,77.93,77.95,22200.0,69.004,69.0482,68.8715,68.8891,22200.0
2011-05-24 10:40:00,77.95,78.07,77.93,77.95,35800.0,68.8891,68.9952,68.8715,68.8891,35800.0
2011-05-24 10:45:00,77.94,77.96,77.81,77.85,24800.0,68.8803,68.898,68.7654,68.8008,24800.0
2011-05-24 10:50:00,77.85,77.85,77.65,77.72,22600.0,68.8008,68.8008,68.624,68.6859,22600.0
2011-05-24 10:55:00,77.7,77.8,77.67,77.68,24900.0,68.6682,68.7566,68.6417,68.6505,24900.0
2011-05-24 11:00:00,77.68,77.99,77.65,77.93,24700.0,68.6505,68.9245,68.624,68.8715,24700.0
2011-05-24 11:05:00,77.92,78.06,77.91,78.04,15400.0,68.8626,68.9863,68.8538,68.9687,15400.0
2011-05-24 11:10:00,78.04,78.16,78.03,78.12,41500.0,68.9687,69.0747,68.9598,69.0394,41500.0
2011-05-24 11:15:00,78.12,78.23,78.11,78.19,26700.0,69.0394,69.1366,69.0305,69.1012,26700.0
2011-05-24 11:20:00,78.2,78.2,78.07,78.12,19600.0,69.1101,69.1101,68.9952,69.0394,19600.0
2011-05-24 11:25:00,78.12,78.12,77.95,77.98,9700.0,69.0394,69.0394,68.8891,68.9156,9700.0
2011-05-24 11:30:00,77.96,78.15,77.95,78.01,21300.0,68.898,69.0659,68.8891,68.9422,21300.0
2011-05-24 11:35:00,78.01,78.15,77.87,77.87,34400.0,68.9422,69.0659,68.8184,68.8184,34400.0
2011-05-24 11:40:00,77.9,77.9,77.67,77.77,11200.0,68.8449,68.8449,68.6417,68.7301,11200.0
2011-05-24 11:45:00,77.76,77.81,77.54,77.64,21400.0,68.7212,68.7654,68.5268,68.6152,21400.0
2011-05-24 11:50:00,77.67,77.75,77.61,77.74,23500.0,68.6417,68.7124,68.5887,68.7035,23500.0
2011-05-24 11:55:00,77.74,77.74,77.69,77.73,13300.0,68.7035,68.7035,68.6594,68.6947,13300.0
2011-05-24 12:00:00,77.73,77.74,77.68,77.69,16900.0,68.6947,68.7035,68.6505,68.6594,16900.0
2011-05-24 12:05:00,77.69,77.71,77.64,77.71,10200.0,68.6594,68.677,68.6152,68.677,10200.0
2011-05-24 12:10:00,77.7,77.87,77.7,77.86,15300.0,68.6682,68.8184,68.6682,68.8096,15300.0
2011-05-24 12:15:00,77.85,77.86,77.82,77.85,9800.0,68.8008,68.8096,68.7742,68.8008,9800.0
2011-05-24 12:20:00,77.86,77.9,77.85,77.9,8500.0,68.8096,68.8449,68.8008,68.8449,8500.0
2011-05-24 12:25:00,77.91,78.05,77.91,78.02,13600.0,68.8538,68.9775,68.8538,68.951,13600.0
2011-05-24 12:30:00,78.03,78.03,77.99,78.02,16700.0,68.9598,68.9598,68.9245,68.951,16700.0
2011-05-24 12:35:00,78.05,78.11,78.0,78.01,13100.0,68.9775,69.0305,68.9333,68.9422,13100.0
2011-05-24 12:40:00,78.02,78.03,77.99,78.01,9000.0,68.951,68.9598,68.9245,68.9422,9000.0
2011-05-24 12:45:00,78.01,78.04,78.0,78.01,18700.0,68.9422,68.9687,68.9333,68.9422,18700.0
2011-05-24 12:50:00,78.01,78.06,78.0,78.04,8900.0,68.9422,68.9863,68.9333,68.9687,8900.0
2011-05-24 12:55:00,78.05,78.06,78.04,78.05,7500.0,68.9775,68.9863,68.9687,68.9775,7500.0
2011-05-24 13:00:00,78.06,78.13,78.02,78.13,11800.0,68.9863,69.0482,68.951,69.0482,11800.0
2011-05-24 13:05:00,78.13,78.16,78.08,78.09,16700.0,69.0482,69.0747,69.004,69.0129,16700.0
2011-05-24 13:10:00,78.09,78.09,78.07,78.08,10600.0,69.0129,69.0129,68.9952,69.004,10600.0
2011-05-24 13:15:00,78.07,78.09,78.01,78.01,10000.0,68.9952,69.0129,68.9422,68.9422,10000.0
2011-05-24 13:20:00,78.01,78.01,77.88,77.98,11900.0,68.9422,68.9422,68.8273,68.9156,11900.0
2011-05-24 13:25:00,77.99,78.03,77.95,77.99,57100.0,68.9245,68.9598,68.8891,68.9245,57100.0
2011-05-24 13:30:00,78.0,78.04,77.98,78.03,9100.0,68.9333,68.9687,68.9156,68.9598,9100.0
2011-05-24 13:35:00,78.01,78.1,77.96,78.1,9200.0,68.9422,69.0217,68.898,69.0217,9200.0
2011-05-24 13:40:00,78.1,78.26,78.09,78.23,18400.0,69.0217,69.1631,69.0129,69.1366,18400.0
2011-05-24 13:45:00,78.27,78.35,78.27,78.33,12500.0,69.1719,69.2426,69.1719,69.225,12500.0
2011-05-24 13:50:00,78.33,78.45,78.33,78.45,8200.0,69.225,69.331,69.225,69.331,8200.0
2011-05-24 13:55:00,78.45,78.5,78.43,78.47,9400.0,69.331,69.3752,69.3133,69.3487,9400.0
2011-05-24 14:00:00,78.48,78.55,78.45,78.48,32700.0,69.3575,69.4194,69.331,69.3575,32700.0
2011-05-24 14:05:00,78.49,78.51,78.47,78.51,11400.0,69.3664,69.384,69.3487,69.384,11400.0
2011-05-24 14:10:00,78.52,78.55,78.51,78.52,18900.0,69.3929,69.4194,69.384,69.3929,18900.0
2011-05-24 14:15:00,78.51,78.57,78.51,78.57,8800.0,69.384,69.4371,69.384,69.4371,8800.0
2011-05-24 14:20:00,78.55,78.73,78.55,78.62,40100.0,69.4194,69.5785,69.4194,69.4812,40100.0
2011-05-24 14:25:00,78.62,78.62,78.54,78.6,8800.0,69.4812,69.4812,69.4105,69.4636,8800.0
2011-05-24 14:30:00,78.62,78.65,78.47,78.47,20600.0,69.4812,69.5078,69.3487,69.3487,20600.0
2011-05-24 14:35:00,78.47,78.51,78.45,78.48,15000.0,69.3487,69.384,69.331,69.3575,15000.0
2011-05-24 14:40:00,78.48,78.5,78.45,78.5,11700.0,69.3575,69.3752,69.331,69.3752,11700.0
2011-05-24 14:45:00,78.49,78.56,78.47,78.55,11400.0,69.3664,69.4282,69.3487,69.4194,11400.0
2011-05-24 14:50:00,78.56,78.58,78.54,78.58,15300.0,69.4282,69.4459,69.4105,69.4459,15300.0
2011-05-24 14:55:00,78.58,78.66,78.57,78.63,16000.0,69.4459,69.5166,69.4371,69.4901,16000.0
2011-05-24 15:00:00,78.63,78.75,78.59,78.75,13600.0,69.4901,69.5961,69.4547,69.5961,13600.0
2011-05-24 15:05:00,78.76,78.8,78.73,78.8,15100.0,69.605,69.6403,69.5785,69.6403,15100.0
2011-05-24 15:10:00,78.8,78.82,78.75,78.82,31000.0,69.6403,69.658,69.5961,69.658,31000.0
2011-05-24 15:15:00,78.83,78.83,78.77,78.78,21300.0,69.6668,69.6668,69.6138,69.6227,21300.0
2011-05-24 15:20:00,78.78,78.81,78.77,78.78,19900.0,69.6227,69.6492,69.6138,69.6227,19900.0
2011-05-24 15:25:00,78.79,78.81,78.65,78.65,33100.0,69.6315,69.6492,69.5078,69.5078,33100.0
2011-05-24 15:30:00,78.64,78.65,78.39,78.39,19800.0,69.4989,69.5078,69.278,69.278,19800.0
2011-05-24 15:35:00,78.39,78.41,78.26,78.29,20800.0,69.278,69.2957,69.1631,69.1896,20800.0
2011-05-24 15:40:00,78.29,78.29,78.18,78.18,16000.0,69.1896,69.1896,69.0924,69.0924,16000.0
2011-05-24 15:45:00,78.18,78.23,78.12,78.15,28700.0,69.0924,69.1366,69.0394,69.0659,28700.0
2011-05-24 15:50:00,78.17,78.17,78.02,78.03,31400.0,69.0836,69.0836,68.951,68.9598,31400.0
2011-05-24 15:55:00,78.04,78.04,77.98,78.01,69700.0,68.9687,68.9687,68.9156,68.9422,69700.0
2011-05-25 09:30:00,77.67,77.84,77.41,77.43,26300.0,68.6417,68.7919,68.4119,68.4296,26300.0
2011-05-25 09:35:00,77.43,77.71,77.25,77.71,33200.0,68.4296,68.677,68.2705,68.677,33200.0
2011-05-25 09:40:00,77.71,77.98,77.65,77.81,29300.0,68.677,68.9156,68.624,68.7654,29300.0
2011-05-25 09:45:00,77.82,77.93,77.74,77.92,18600.0,68.7742,68.8715,68.7035,68.8626,18600.0
2011-05-25 09:50:00,77.91,77.91,77.81,77.87,14000.0,68.8538,68.8538,68.7654,68.8184,14000.0
2011-05-25 09:55:00,77.87,78.06,77.87,78.06,36100.0,68.8184,68.9863,68.8184,68.9863,36100.0
2011-05-25 10:00:00,78.06,78.21,77.95,77.95,48800.0,68.9863,69.1189,68.8891,68.8891,48800.0
2011-05-25 10:05:00,77.94,78.2,77.9,78.18,44600.0,68.8803,69.1101,68.8449,69.0924,44600.0
2011-05-25 10:10:00,78.16,78.19,78.07,78.11,33700.0,69.0747,69.1012,68.9952,69.0305,33700.0
2011-05-25 10:15:00,78.12,78.35,78.04,78.23,43000.0,69.0394,69.2426,68.9687,69.1366,43000.0
2011-05-25 10:20:00,78.21,78.23,78.06,78.21,23200.0,69.1189,69.1366,68.9863,69.1189,23200.0
2011-05-25 10:25:00,78.2,78.47,78.2,78.42,41300.0,69.1101,69.3487,69.1101,69.3045,41300.0
2011-05-25 10:30:00,78.42,78.53,78.37,78.41,63100.0,69.3045,69.4017,69.2603,69.2957,63100.0
2011-05-25 10:35:00,78.42,78.64,78.34,78.61,20700.0,69.3045,69.4989,69.2338,69.4724,20700.0
2011-05-25 10:40:00,78.61,78.75,78.61,78.71,13300.0,69.4724,69.5961,69.4724,69.5608,13300.0
2011-05-25 10:45:00,78.75,78.98,78.7,78.7,29200.0,69.5961,69.7994,69.5519,69.5519,29200.0
2011-05-25 10:50:00,78.72,78.72,78.62,78.7,11500.0,69.5696,69.5696,69.4812,69.5519,11500.0
2011-05-25 10:55:00,78.68,78.75,78.58,78.58,23400.0,69.5343,69.5961,69.4459,69.4459,23400.0
2011-05-25 11:00:00,78.55,78.6,78.47,78.56,24100.0,69.4194,69.4636,69.3487,69.4282,24100.0
2011-05-25 11:05:00,78.54,78.68,78.54,78.59,16900.0,69.4105,69.5343,69.4105,69.4547,16900.0
2011-05-25 11:10:00,78.57,78.69,78.56,78.6,16500.0,69.4371,69.5431,69.4282,69.4636,16500.0
2011-05-25 11:15:00,78.58,78.65,78.46,78.47,12100.0,69.4459,69.5078,69.3398,69.3487,12100.0
2011-05-25 11:20:00,78.47,78.58,78.47,78.55,18700.0,69.3487,69.4459,69.3487,69.4194,18700.0
2011-05-25 11:25:00,78.55,78.62,78.5,78.59,17000.0,69.4194,69.4812,69.3752,69.4547,17000.0
2011-05-25 11:30:00,78.6,78.63,78.54,78.54,12000.0,69.4636,69.4901,69.4105,69.4105,12000.0
2011-05-25 11:35:00,78.52,78.64,78.52,78.59,20500.0,69.3929,69.4989,69.3929,69.4547,20500.0
2011-05-25 11:40:00,78.58,78.63,78.56,78.63,13400.0,69.4459,69.4901,69.4282,69.4901,13400.0
2011-05-25 11:45:00,78.63,78.7,78.53,78.54,23200.0,69.4901,69.5519,69.4017,69.4105,23200.0
2011-05-25 11:50:00,78.51,78.51,78.46,78.5,13100.0,69.384,69.384,69.3398,69.3752,13100.0
2011-05-25 11:55:00,78.5,78.51,78.45,78.45,9700.0,69.3752,69.384,69.331,69.331,9700.0
2011-05-25 12:00:00,78.48,78.51,78.41,78.44,23000.0,69.3575,69.384,69.2957,69.3222,23000.0
2011-05-25 12:05:00,78.45,78.54,78.44,78.46,12300.0,69.331,69.4105,69.3222,69.3398,12300.0
2011-05-25 12:10:00,78.46,78.5,78.45,78.45,12000.0,69.3398,69.3752,69.331,69.331,12000.0
2011-05-25 12:15:00,78.45,78.5,78.38,78.38,14100.0,69.331,69.3752,69.2691,69.2691,14100.0
2011-05-25 12:20:00,78.36,78.39,78.31,78.35,20100.0,69.2515,69.278,69.2073,69.2426,20100.0
2011-05-25 12:25:00,78.35,78.35,78.32,78.33,11200.0,69.2426,69.2426,69.2161,69.225,11200.0
2011-05-25 12:30:00,78.33,78.34,78.28,78.28,14600.0,69.225,69.2338,69.1808,69.1808,14600.0
2011-05-25 12:35:00,78.27,78.28,78.2,78.21,18100.0,69.1719,69.1808,69.1101,69.1189,18100.0
2011-05-25 12:40:00,78.22,78.23,78.04,78.06,19400.0,69.1277,69.1366,68.9687,68.9863,19400.0
2011-05-25 12:45:00,78.06,78.09,78.0,78.0,35100.0,68.9863,69.0129,68.9333,68.9333,35100.0
2011-05-25 12:50:00,78.0,78.02,77.98,77.98,13000.0,68.9333,68.951,68.9156,68.9156,13000.0
2011-05-25 12:55:00,78.0,78.0,77.94,78.0,23500.0,68.9333,68.9333,68.8803,68.9333,23500.0
2011-05-25 13:00:00,77.99,78.06,77.94,77.99,46300.0,68.9245,68.9863,68.8803,68.9245,46300.0
2011-05-25 13:05:00,77.99,78.0,77.96,77.99,12800.0,68.9245,68.9333,68.898,68.9245,12800.0
2011-05-25 13:10:00,77.99,77.99,77.81,77.84,27300.0,68.9245,68.9245,68.7654,68.7919,27300.0
2011-05-25 13:15:00,77.83,77.85,77.73,77.83,25900.0,68.7831,68.8008,68.6947,68.7831,25900.0
2011-05-25 13:20:00,77.83,77.85,77.7,77.73,22600.0,68.7831,68.8008,68.6682,68.6947,22600.0
2011-05-25 13:25:00,77.73,77.74,77.69,77.69,8600.0,68.6947,68.7035,68.6594,68.6594,8600.0
2011-05-25 13:30:00,77.69,77.71,77.66,77.7,15300.0,68.6594,68.677,68.6328,68.6682,15300.0
2011-05-25 13:35:00,77.7,77.71,77.65,77.68,11100.0,68.6682,68.677,68.624,68.6505,11100.0
2011-05-25 13:40:00,77.69,77.75,77.62,77.74,19500.0,68.6594,68.7124,68.5975,68.7035,19500.0
2011-05-25 13:45:00,77.74,77.74,77.7,77.7,10700.0,68.7035,68.7035,68.6682,68.6682,10700.0
2011-05-25 13:50:00,77.7,77.72,77.68,77.72,14000.0,68.6682,68.6859,68.6505,68.6859,14000.0
2011-05-25 13:55:00,77.73,77.75,77.7,77.74,9900.0,68.6947,68.7124,68.6682,68.7035,9900.0
2011-05-25 14:00:00,77.74,77.75,77.7,77.75,21000.0,68.7035,68.7124,68.6682,68.7124,21000.0
2011-05-25 14:05:00,77.75,77.85,77.75,77.8,35300.0,68.7124,68.8008,68.7124,68.7566,35300.0
2011-05-25 14:10:00,77.79,77.83,77.77,77.82,19500.0,68.7477,68.7831,68.7301,68.7742,19500.0
2011-05-25 14:15:00,77.82,77.84,77.77,77.84,23700.0,68.7742,68.7919,68.7301,68.7919,23700.0
2011-05-25 14:20:00,77.85,77.9,77.83,77.9,21200.0,68.8008,68.8449,68.7831,68.8449,21200.0
2011-05-25 14:25:00,77.9,77.91,77.85,77.9,18500.0,68.8449,68.8538,68.8008,68.8449,18500.0
2011-05-25 14:30:00,77.91,77.96,77.88,77.89,23300.0,68.8538,68.898,68.8273,68.8361,23300.0
2011-05-25 14:35:00,77.89,77.89,77.67,77.74,26600.0,68.8361,68.8361,68.6417,68.7035,26600.0
2011-05-25 14:40:00,77.75,77.83,77.74,77.81,22000.0,68.7124,68.7831,68.7035,68.7654,22000.0
2011-05-25 14:45:00,77.83,77.88,77.8,77.84,15900.0,68.7831,68.8273,68.7566,68.7919,15900.0
2011-05-25 14:50:00,77.84,77.9,77.81,77.83,23400.0,68.7919,68.8449,68.7654,68.7831,23400.0
2011-05-25 14:55:00,77.83,77.94,77.83,77.94,16000.0,68.7831,68.8803,68.7831,68.8803,16000.0
2011-05-25 15:00:00,77.93,78.1,77.93,78.07,29800.0,68.8715,69.0217,68.8715,68.9952,29800.0
2011-05-25 15:05:00,78.05,78.24,78.05,78.15,33300.0,68.9775,69.1454,68.9775,69.0659,33300.0
2011-05-25 15:10:00,78.15,78.17,78.08,78.09,32800.0,69.0659,69.0836,69.004,69.0129,32800.0
2011-05-25 15:15:00,78.09,78.09,77.92,77.98,47300.0,69.0129,69.0129,68.8626,68.9156,47300.0
2011-05-25 15:20:00,77.98,78.0,77.96,77.99,20300.0,68.9156,68.9333,68.898,68.9245,20300.0
2011-05-25 15:25:00,77.99,78.0,77.95,78.0,16600.0,68.9245,68.9333,68.8891,68.9333,16600.0
2011-05-25 15:30:00,78.0,78.0,77.94,77.96,16500.0,68.9333,68.9333,68.8803,68.898,16500.0
2011-05-25 15:35:00,77.96,77.96,77.78,77.78,47400.0,68.898,68.898,68.7389,68.7389,47400.0
2011-05-25 15:40:00,77.78,77.86,77.78,77.8,29200.0,68.7389,68.8096,68.7389,68.7566,29200.0
2011-05-25 15:45:00,77.79,77.82,77.68,77.68,40000.0,68.7477,68.7742,68.6505,68.6505,40000.0
2011-05-25 15:50:00,77.68,77.71,77.52,77.53,50600.0,68.6505,68.677,68.5091,68.518,50600.0
2011-05-25 15:55:00,77.54,77.58,77.49,77.52,97400.0,68.5268,68.5621,68.4826,68.5091,97400.0
2011-05-26 09:30:00,77.3,77.3,76.69,77.04,54100.0,68.3147,68.3147,67.7756,68.0849,54100.0
2011-05-26 09:35:00,77.04,77.06,76.76,76.83,37000.0,68.0849,68.1026,67.8375,67.8993,37000.0
2011-05-26 09:40:00,76.83,77.13,76.78,77.04,47600.0,67.8993,68.1644,67.8551,68.0849,47600.0
2011-05-26 09:45:00,77.04,77.55,77.04,77.55,54100.0,68.0849,68.5356,68.0849,68.5356,54100.0
2011-05-26 09:50:00,77.57,77.8,77.52,77.64,40400.0,68.5533,68.7566,68.5091,68.6152,40400.0
2011-05-26 09:55:00,77.65,77.71,77.46,77.5,44700.0,68.624,68.677,68.4561,68.4914,44700.0
2011-05-26 10:00:00,77.49,77.5,77.41,77.48,35700.0,68.4826,68.4914,68.4119,68.4738,35700.0
2011-05-26 10:05:00,77.49,77.5,77.36,77.38,41700.0,68.4826,68.4914,68.3677,68.3854,41700.0
2011-05-26 10:10:00,77.38,77.47,77.23,77.39,31300.0,68.3854,68.4649,68.2528,68.3942,31300.0
2011-05-26 10:15:00,77.41,77.5,77.38,77.46,28200.0,68.4119,68.4914,68.3854,68.4561,28200.0
2011-05-26 10:20:00,77.47,77.5,77.41,77.48,45400.0,68.4649,68.4914,68.4119,68.4738,45400.0
2011-05-26 10:25:00,77.5,77.59,77.46,77.55,29700.0,68.4914,68.571,68.4561,68.5356,29700.0
2011-05-26 10:30:00,77.56,77.73,77.53,77.72,35500.0,68.5445,68.6947,68.518,68.6859,35500.0
2011-05-26 10:35:00,77.7,77.88,77.68,77.8,20500.0,68.6682,68.8273,68.6505,68.7566,20500.0
2011-05-26 10:40:00,77.78,77.78,77.48,77.57,30900.0,68.7389,68.7389,68.4738,68.5533,30900.0
2011-05-26 10:45:00,77.56,77.56,77.49,77.51,17000.0,68.5445,68.5445,68.4826,68.5003,17000.0
2011-05-26 10:50:00,77.54,77.64,77.52,77.59,16200.0,68.5268,68.6152,68.5091,68.571,16200.0
2011-05-26 10:55:00,77.58,77.59,77.52,77.56,15500.0,68.5621,68.571,68.5091,68.5445,15500.0
2011-05-26 11:00:00,77.57,77.61,77.49,77.54,34700.0,68.5533,68.5887,68.4826,68.5268,34700.0
2011-05-26 11:05:00,77.53,77.57,77.47,77.53,22900.0,68.518,68.5533,68.4649,68.518,22900.0
2011-05-26 11:10:00,77.53,77.55,77.42,77.43,16500.0,68.518,68.5356,68.4207,68.4296,16500.0
2011-05-26 11:15:00,77.43,77.52,77.41,77.48,17400.0,68.4296,68.5091,68.4119,68.4738,17400.0
2011-05-26 11:20:00,77.48,77.51,77.48,77.5,7600.0,68.4738,68.5003,68.4738,68.4914,7600.0
2011-05-26 11:25:00,77.49,77.55,77.49,77.54,18800.0,68.4826,68.5356,68.4826,68.5268,18800.0
2011-05-26 11:30:00,77.55,77.97,77.55,77.95,43600.0,68.5356,68.9068,68.5356,68.8891,43600.0
2011-05-26 11:35:00,77.94,77.96,77.79,77.8,11700.0,68.8803,68.898,68.7477,68.7566,11700.0
2011-05-26 11:40:00,77.79,77.91,77.75,77.91,28000.0,68.7477,68.8538,68.7124,68.8538,28000.0
2011-05-26 11:45:00,77.95,77.96,77.82,77.9,22000.0,68.8891,68.898,68.7742,68.8449,22000.0
2011-05-26 11:50:00,77.9,77.95,77.88,77.88,18200.0,68.8449,68.8891,68.8273,68.8273,18200.0
2011-05-26 11:55:00,77.88,78.0,77.88,77.99,8800.0,68.8273,68.9333,68.8273,68.9245,8800.0
2011-05-26 12:00:00,78.01,78.09,77.97,78.07,13200.0,68.9422,69.0129,68.9068,68.9952,13200.0
2011-05-26 12:05:00,78.09,78.14,77.97,77.98,42300.0,69.0129,69.057,68.9068,68.9156,42300.0
2011-05-26 12:10:00,78.0,78.11,78.0,78.06,19900.0,68.9333,69.0305,68.9333,68.9863,19900.0
2011-05-26 12:15:00,78.07,78.07,77.94,78.0,19500.0,68.9952,68.9952,68.8803,68.9333,19500.0
2011-05-26 12:20:00,78.0,78.03,77.96,77.98,17800.0,68.9333,68.9598,68.898,68.9156,17800.0
2011-05-26 12:25:00,78.0,78.01,77.99,78.01,21000.0,68.9333,68.9422,68.9245,68.9422,21000.0
2011-05-26 12:30:00,78.01,78.03,77.98,78.01,21800.0,68.9422,68.9598,68.9156,68.9422,21800.0
2011-05-26 12:35:00,78.0,78.05,77.99,78.0,61800.0,68.9333,68.9775,68.9245,68.9333,61800.0
2011-05-26 12:40:00,77.99,78.0,77.88,77.89,62300.0,68.9245,68.9333,68.8273,68.8361,62300.0
2011-05-26 12:45:00,77.9,77.94,77.86,77.92,17600.0,68.8449,68.8803,68.8096,68.8626,17600.0
2011-05-26 12:50:00,77.95,78.09,77.95,78.05,12500.0,68.8891,69.0129,68.8891,68.9775,12500.0
2011-05-26 12:55:00,78.05,78.05,77.94,77.95,13800.0,68.9775,68.9775,68.8803,68.8891,13800.0
2011-05-26 13:00:00,77.94,78.08,77.94,78.06,21600.0,68.8803,69.004,68.8803,68.9863,21600.0
2011-05-26 13:05:00,78.06,78.07,77.97,77.98,18100.0,68.9863,68.9952,68.9068,68.9156,18100.0
2011-05-26 13:10:00,77.99,78.0,77.95,77.96,16900.0,68.9245,68.9333,68.8891,68.898,16900.0
2011-05-26 13:15:00,77.96,78.06,77.96,78.02,28600.0,68.898,68.9863,68.898,68.951,28600.0
2011-05-26 13:20:00,78.0,78.01,77.94,78.0,16800.0,68.9333,68.9422,68.8803,68.9333,16800.0
2011-05-26 13:25:00,78.01,78.1,77.99,78.05,23600.0,68.9422,69.0217,68.9245,68.9775,23600.0
2011-05-26 13:30:00,78.07,78.08,77.99,78.0,46000.0,68.9952,69.004,68.9245,68.9333,46000.0
2011-05-26 13:35:00,78.0,78.02,77.94,77.97,23600.0,68.9333,68.951,68.8803,68.9068,23600.0
2011-05-26 13:40:00,77.98,78.01,77.91,78.0,12100.0,68.9156,68.9422,68.8538,68.9333,12100.0
2011-05-26 13:45:00,78.0,78.0,77.8,77.8,17300.0,68.9333,68.9333,68.7566,68.7566,17300.0
2011-05-26 13:50:00,77.82,77.95,77.79,77.84,19500.0,68.7742,68.8891,68.7477,68.7919,19500.0
2011-05-26 13:55:00,77.84,78.0,77.84,78.0,15200.0,68.7919,68.9333,68.7919,68.9333,15200.0
2011-05-26 14:00:00,77.99,78.07,77.96,78.06,42100.0,68.9245,68.9952,68.898,68.9863,42100.0
2011-05-26 14:05:00,78.06,78.06,78.02,78.04,23200.0,68.9863,68.9863,68.951,68.9687,23200.0
2011-05-26 14:10:00,78.03,78.07,78.03,78.05,20600.0,68.9598,68.9952,68.9598,68.9775,20600.0
2011-05-26 14:15:00,78.05,78.11,78.03,78.08,22400.0,68.9775,69.0305,68.9598,69.004,22400.0
2011-05-26 14:20:00,78.08,78.17,78.07,78.16,14300.0,69.004,69.0836,68.9952,69.0747,14300.0
2011-05-26 14:25:00,78.17,78.36,78.16,78.36,24600.0,69.0836,69.2515,69.0747,69.2515,24600.0
2011-05-26 14:30:00,78.36,78.57,78.36,78.56,25800.0,69.2515,69.4371,69.2515,69.4282,25800.0
2011-05-26 14:35:00,78.55,78.66,78.53,78.65,24100.0,69.4194,69.5166,69.4017,69.5078,24100.0
2011-05-26 14:40:00,78.64,78.81,78.64,78.75,44900.0,69.4989,69.6492,69.4989,69.5961,44900.0
2011-05-26 14:45:00,78.75,78.94,78.74,78.92,32400.0,69.5961,69.7641,69.5873,69.7464,32400.0
2011-05-26 14:50:00,78.92,79.15,78.92,79.1,42500.0,69.7464,69.9496,69.7464,69.9055,42500.0
2011-05-26 14:55:00,79.12,79.2,79.0,79.0,58600.0,69.9231,69.9938,69.8171,69.8171,58600.0
2011-05-26 15:00:00,79.0,79.3,78.99,79.3,50800.0,69.8171,70.0822,69.8082,70.0822,50800.0
2011-05-26 15:05:00,79.31,79.37,79.23,79.24,44300.0,70.091,70.1441,70.0203,70.0292,44300.0
2011-05-26 15:10:00,79.25,79.31,79.18,79.19,53700.0,70.038,70.091,69.9762,69.985,53700.0
2011-05-26 15:15:00,79.17,79.24,79.14,79.14,27300.0,69.9673,70.0292,69.9408,69.9408,27300.0
2011-05-26 15:20:00,79.14,79.29,79.12,79.26,25200.0,69.9408,70.0734,69.9231,70.0469,25200.0
2011-05-26 15:25:00,79.26,79.47,79.26,79.46,32500.0,70.0469,70.2324,70.0469,70.2236,32500.0
2011-05-26 15:30:00,79.46,79.47,79.35,79.46,34900.0,70.2236,70.2324,70.1264,70.2236,34900.0
2011-05-26 15:35:00,79.47,79.58,79.42,79.58,59300.0,70.2324,70.3297,70.1883,70.3297,59300.0
2011-05-26 15:40:00,79.56,79.57,79.32,79.32,32800.0,70.312,70.3208,70.0999,70.0999,32800.0
2011-05-26 15:45:00,79.32,79.34,79.18,79.2,30700.0,70.0999,70.1176,69.9762,69.9938,30700.0
2011-05-26 15:50:00,79.2,79.33,79.2,79.28,40500.0,69.9938,70.1087,69.9938,70.0645,40500.0
2011-05-26 15:55:00,79.28,79.34,79.16,79.27,180800.0,70.0645,70.1176,69.9585,70.0557,180800.0
2011-05-27 09:30:00,79.46,79.53,79.08,79.13,26400.0,70.2236,70.2855,69.8878,69.932,26400.0
2011-05-27 09:35:00,79.03,79.47,79.0,79.39,21700.0,69.8436,70.2324,69.8171,70.1617,21700.0
2011-05-27 09:40:00,79.42,79.78,79.42,79.46,11500.0,70.1883,70.5064,70.1883,70.2236,11500.0
2011-05-27 09:45:00,79.47,79.57,79.29,79.42,11900.0,70.2324,70.3208,70.0734,70.1883,11900.0
2011-05-27 09:50:00,79.36,79.38,79.05,79.14,16500.0,70.1352,70.1529,69.8613,69.9408,16500.0
2011-05-27 09:55:00,79.14,79.35,79.14,79.19,10400.0,69.9408,70.1264,69.9408,69.985,10400.0
2011-05-27 10:00:00,79.19,79.19,78.67,78.67,29100.0,69.985,69.985,69.5254,69.5254,29100.0
2011-05-27 10:05:00,78.66,78.85,78.61,78.77,23100.0,69.5166,69.6845,69.4724,69.6138,23100.0
2011-05-27 10:10:00,78.76,78.81,78.66,78.81,17500.0,69.605,69.6492,69.5166,69.6492,17500.0
2011-05-27 10:15:00,78.79,79.0,78.79,78.95,30100.0,69.6315,69.8171,69.6315,69.7729,30100.0
2011-05-27 10:20:00,78.91,78.97,78.76,78.78,11800.0,69.7375,69.7906,69.605,69.6227,11800.0
2011-05-27 10:25:00,78.79,79.03,78.78,79.03,8400.0,69.6315,69.8436,69.6227,69.8436,8400.0
2011-05-27 10:30:00,79.03,79.22,79.02,79.12,5400.0,69.8436,70.0115,69.8348,69.9231,5400.0
2011-05-27 10:35:00,79.13,79.22,79.1,79.13,7700.0,69.932,70.0115,69.9055,69.932,7700.0
2011-05-27 10:40:00,79.12,79.17,79.11,79.14,5200.0,69.9231,69.9673,69.9143,69.9408,5200.0
2011-05-27 10:45:00,79.15,79.26,79.14,79.26,15600.0,69.9496,70.0469,69.9408,70.0469,15600.0
2011-05-27 10:50:00,79.24,79.45,79.24,79.39,9200.0,70.0292,70.2148,70.0292,70.1617,9200.0
2011-05-27 10:55:00,79.44,79.49,79.41,79.48,4300.0,70.2059,70.2501,70.1794,70.2413,4300.0
2011-05-27 11:00:00,79.41,79.59,79.41,79.57,9100.0,70.1794,70.3385,70.1794,70.3208,9100.0
2011-05-27 11:05:00,79.59,79.61,79.52,79.56,7400.0,70.3385,70.3562,70.2766,70.312,7400.0
2011-05-27 11:10:00,79.56,79.63,79.55,79.63,6900.0,70.312,70.3738,70.3031,70.3738,6900.0
2011-05-27 11:15:00,79.63,79.67,79.59,79.64,6400.0,70.3738,70.4092,70.3385,70.3827,6400.0
2011-05-27 11:20:00,79.65,79.66,79.58,79.6,6900.0,70.3915,70.4004,70.3297,70.3473,6900.0
2011-05-27 11:25:00,79.59,79.72,79.57,79.6,34600.0,70.3385,70.4534,70.3208,70.3473,34600.0
2011-05-27 11:30:00,79.6,79.6,79.34,79.37,13200.0,70.3473,70.3473,70.1176,70.1441,13200.0
2011-05-27 11:35:00,79.39,79.4,79.33,79.39,7400.0,70.1617,70.1706,70.1087,70.1617,7400.0
2011-05-27 11:40:00,79.36,79.5,79.34,79.5,22100.0,70.1352,70.259,70.1176,70.259,22100.0
2011-05-27 11:45:00,79.48,79.61,79.48,79.55,15200.0,70.2413,70.3562,70.2413,70.3031,15200.0
2011-05-27 11:50:00,79.55,79.61,79.54,79.57,9700.0,70.3031,70.3562,70.2943,70.3208,9700.0
2011-05-27 11:55:00,79.57,79.61,79.53,79.58,11900.0,70.3208,70.3562,70.2855,70.3297,11900.0
2011-05-27 12:00:00,79.58,79.59,79.48,79.51,7900.0,70.3297,70.3385,70.2413,70.2678,7900.0
2011-05-27 12:05:00,79.52,79.54,79.49,79.52,14600.0,70.2766,70.2943,70.2501,70.2766,14600.0
2011-05-27 12:10:00,79.52,79.56,79.52,79.53,8300.0,70.2766,70.312,70.2766,70.2855,8300.0
2011-05-27 12:15:00,79.52,79.59,79.52,79.57,11900.0,70.2766,70.3385,70.2766,70.3208,11900.0
2011-05-27 12:20:00,79.56,79.58,79.53,79.57,6600.0,70.312,70.3297,70.2855,70.3208,6600.0
2011-05-27 12:25:00,79.57,79.58,79.51,79.55,10200.0,70.3208,70.3297,70.2678,70.3031,10200.0
2011-05-27 12:30:00,79.56,79.66,79.55,79.61,11500.0,70.312,70.4004,70.3031,70.3562,11500.0
2011-05-27 12:35:00,79.58,79.62,79.58,79.59,2100.0,70.3297,70.365,70.3297,70.3385,2100.0
2011-05-27 12:40:00,79.58,79.63,79.56,79.58,9800.0,70.3297,70.3738,70.312,70.3297,9800.0
2011-05-27 12:45:00,79.58,79.58,79.52,79.56,13900.0,70.3297,70.3297,70.2766,70.312,13900.0
2011-05-27 12:50:00,79.57,79.57,79.54,79.56,13200.0,70.3208,70.3208,70.2943,70.312,13200.0
2011-05-27 12:55:00,79.57,79.57,79.51,79.53,16800.0,70.3208,70.3208,70.2678,70.2855,16800.0
2011-05-27 13:00:00,79.5,79.53,79.49,79.49,5500.0,70.259,70.2855,70.2501,70.2501,5500.0
2011-05-27 13:05:00,79.48,79.5,79.47,79.49,4800.0,70.2413,70.259,70.2324,70.2501,4800.0
2011-05-27 13:10:00,79.48,79.5,79.46,79.48,15600.0,70.2413,70.259,70.2236,70.2413,15600.0
2011-05-27 13:15:00,79.47,79.48,79.45,79.46,4800.0,70.2324,70.2413,70.2148,70.2236,4800.0
2011-05-27 13:20:00,79.45,79.47,79.43,79.44,9300.0,70.2148,70.2324,70.1971,70.2059,9300.0
2011-05-27 13:25:00,79.44,79.45,79.41,79.42,5800.0,70.2059,70.2148,70.1794,70.1883,5800.0
2011-05-27 13:30:00,79.41,79.44,79.38,79.42,5200.0,70.1794,70.2059,70.1529,70.1883,5200.0
2011-05-27 13:35:00,79.42,79.42,79.38,79.39,1300.0,70.1883,70.1883,70.1529,70.1617,1300.0
2011-05-27 13:40:00,79.39,79.39,79.37,79.37,3500.0,70.1617,70.1617,70.1441,70.1441,3500.0
2011-05-27 13:45:00,79.38,79.4,79.35,79.37,5900.0,70.1529,70.1706,70.1264,70.1441,5900.0
2011-05-27 13:50:00,79.38,79.41,79.37,79.4,4000.0,70.1529,70.1794,70.1441,70.1706,4000.0
2011-05-27 13:55:00,79.39,79.43,79.36,79.38,10400.0,70.1617,70.1971,70.1352,70.1529,10400.0
2011-05-27 14:00:00,79.37,79.4,79.37,79.38,5700.0,70.1441,70.1706,70.1441,70.1529,5700.0
2011-05-27 14:05:00,79.36,79.39,79.31,79.35,11400.0,70.1352,70.1617,70.091,70.1264,11400.0
2011-05-27 14:10:00,79.36,79.36,79.33,79.35,2300.0,70.1352,70.1352,70.1087,70.1264,2300.0
2011-05-27 14:15:00,79.33,79.33,79.31,79.31,8000.0,70.1087,70.1087,70.091,70.091,8000.0
2011-05-27 14:20:00,79.3,79.4,79.29,79.36,11900.0,70.0822,70.1706,70.0734,70.1352,11900.0
2011-05-27 14:25:00,79.36,79.37,79.3,79.35,12600.0,70.1352,70.1441,70.0822,70.1264,12600.0
2011-05-27 14:30:00,79.34,79.35,79.31,79.33,3000.0,70.1176,70.1264,70.091,70.1087,3000.0
2011-05-27 14:35:00,79.33,79.38,79.32,79.37,13200.0,70.1087,70.1529,70.0999,70.1441,13200.0
2011-05-27 14:40:00,79.38,79.38,79.31,79.32,6700.0,70.1529,70.1529,70.091,70.0999,6700.0
2011-05-27 14:45:00,79.32,79.33,79.29,79.29,8200.0,70.0999,70.1087,70.0734,70.0734,8200.0
2011-05-27 14:50:00,79.29,79.34,79.28,79.3,13100.0,70.0734,70.1176,70.0645,70.0822,13100.0
2011-05-27 14:55:00,79.32,79.32,79.29,79.3,13100.0,70.0999,70.0999,70.0734,70.0822,13100.0
2011-05-27 15:00:00,79.3,79.32,79.24,79.3,26000.0,70.0822,70.0999,70.0292,70.0822,26000.0
2011-05-27 15:05:00,79.3,79.33,79.29,79.31,8300.0,70.0822,70.1087,70.0734,70.091,8300.0
2011-05-27 15:10:00,79.31,79.33,79.28,79.3,22000.0,70.091,70.1087,70.0645,70.0822,22000.0
2011-05-27 15:15:00,79.31,79.37,79.29,79.37,7200.0,70.091,70.1441,70.0734,70.1441,7200.0
2011-05-27 15:20:00,79.35,79.35,79.29,79.3,6900.0,70.1264,70.1264,70.0734,70.0822,6900.0
2011-05-27 15:25:00,79.28,79.31,79.28,79.3,19000.0,70.0645,70.091,70.0645,70.0822,19000.0
2011-05-27 15:30:00,79.31,79.32,79.28,79.32,18100.0,70.091,70.0999,70.0645,70.0999,18100.0
2011-05-27 15:35:00,79.32,79.34,79.3,79.3,15400.0,70.0999,70.1176,70.0822,70.0822,15400.0
2011-05-27 15:40:00,79.3,79.33,79.28,79.29,35100.0,70.0822,70.1087,70.0645,70.0734,35100.0
2011-05-27 15:45:00,79.28,79.38,79.28,79.33,27900.0,70.0645,70.1529,70.0645,70.1087,27900.0
2011-05-27 15:50:00,79.34,79.38,79.32,79.34,38000.0,70.1176,70.1529,70.0999,70.1176,38000.0
2011-05-27 15:55:00,79.34,79.45,79.31,79.41,75300.0,70.1176,70.2148,70.091,70.1794,75300.0
2011-05-31 09:30:00,79.86,80.28,79.86,80.28,49000.0,70.5771,70.9483,70.5771,70.9483,49000.0
2011-05-31 09:35:00,80.26,80.29,79.93,80.04,17200.0,70.9306,70.9571,70.639,70.7362,17200.0
2011-05-31 09:40:00,80.03,80.31,79.94,80.28,32400.0,70.7274,70.9748,70.6478,70.9483,32400.0
2011-05-31 09:45:00,80.27,80.47,80.23,80.41,28100.0,70.9395,71.1162,70.9041,71.0632,28100.0
2011-05-31 09:50:00,80.45,80.67,80.45,80.56,50100.0,71.0985,71.293,71.0985,71.1957,50100.0
2011-05-31 09:55:00,80.56,80.79,80.39,80.39,35200.0,71.1957,71.399,71.0455,71.0455,35200.0
2011-05-31 10:00:00,80.34,80.44,80.19,80.19,59200.0,71.0013,71.0897,70.8688,70.8688,59200.0
2011-05-31 10:05:00,80.18,80.22,80.0,80.18,23000.0,70.8599,70.8953,70.7008,70.8599,23000.0
2011-05-31 10:10:00,80.18,80.29,80.17,80.18,21900.0,70.8599,70.9571,70.8511,70.8599,21900.0
2011-05-31 10:15:00,80.19,80.27,80.07,80.13,17500.0,70.8688,70.9395,70.7627,70.8157,17500.0
2011-05-31 10:20:00,80.15,80.17,80.0,80.12,14900.0,70.8334,70.8511,70.7008,70.8069,14900.0
2011-05-31 10:25:00,80.12,80.29,80.09,80.27,17800.0,70.8069,70.9571,70.7804,70.9395,17800.0
2011-05-31 10:30:00,80.25,80.35,80.16,80.24,12600.0,70.9218,71.0102,70.8422,70.9129,12600.0
2011-05-31 10:35:00,80.25,80.39,80.21,80.33,26000.0,70.9218,71.0455,70.8864,70.9925,26000.0
2011-05-31 10:40:00,80.35,80.45,80.31,80.35,14300.0,71.0102,71.0985,70.9748,71.0102,14300.0
2011-05-31 10:45:00,80.37,80.39,80.22,80.22,11800.0,71.0278,71.0455,70.8953,70.8953,11800.0
2011-05-31 10:50:00,80.23,80.3,80.15,80.3,16900.0,70.9041,70.966,70.8334,70.966,16900.0
2011-05-31 10:55:00,80.3,80.36,80.29,80.36,15800.0,70.966,71.019,70.9571,71.019,15800.0
2011-05-31 11:00:00,80.34,80.37,80.32,80.37,15600.0,71.0013,71.0278,70.9836,71.0278,15600.0
2011-05-31 11:05:00,80.36,80.42,80.33,80.4,9100.0,71.019,71.072,70.9925,71.0543,9100.0
2011-05-31 11:10:00,80.38,80.4,80.32,80.39,8000.0,71.0367,71.0543,70.9836,71.0455,8000.0
2011-05-31 11:15:00,80.41,80.43,80.37,80.42,9000.0,71.0632,71.0809,71.0278,71.072,9000.0
2011-05-31 11:20:00,80.41,80.41,80.36,80.4,16600.0,71.0632,71.0632,71.019,71.0543,16600.0
2011-05-31 11:25:00,80.4,80.46,80.35,80.45,8000.0,71.0543,71.1074,71.0102,71.0985,8000.0
2011-05-31 11:30:00,80.44,80.46,80.37,80.42,6100.0,71.0897,71.1074,71.0278,71.072,6100.0
2011-05-31 11:35:00,80.45,80.5,80.42,80.43,11400.0,71.0985,71.1427,71.072,71.0809,11400.0
2011-05-31 11:40:00,80.43,80.51,80.42,80.47,13300.0,71.0809,71.1516,71.072,71.1162,13300.0
2011-05-31 11:45:00,80.47,80.47,80.4,80.41,8000.0,71.1162,71.1162,71.0543,71.0632,8000.0
2011-05-31 11:50:00,80.4,80.41,80.38,80.39,4800.0,71.0543,71.0632,71.0367,71.0455,4800.0
2011-05-31 11:55:00,80.39,80.43,80.39,80.42,15500.0,71.0455,71.0809,71.0455,71.072,15500.0
2011-05-31 12:00:00,80.42,80.42,80.32,80.32,5100.0,71.072,71.072,70.9836,70.9836,5100.0
2011-05-31 12:05:00,80.34,80.47,80.32,80.47,6600.0,71.0013,71.1162,70.9836,71.1162,6600.0
2011-05-31 12:10:00,80.47,80.49,80.4,80.45,5900.0,71.1162,71.1339,71.0543,71.0985,5900.0
2011-05-31 12:15:00,80.44,80.44,80.36,80.38,4600.0,71.0897,71.0897,71.019,71.0367,4600.0
2011-05-31 12:20:00,80.4,80.42,80.38,80.41,7800.0,71.0543,71.072,71.0367,71.0632,7800.0
2011-05-31 12:25:00,80.4,80.44,80.39,80.43,8900.0,71.0543,71.0897,71.0455,71.0809,8900.0
2011-05-31 12:30:00,80.4,80.41,80.27,80.28,19700.0,71.0543,71.0632,70.9395,70.9483,19700.0
2011-05-31 12:35:00,80.28,80.52,80.27,80.5,10300.0,70.9483,71.1604,70.9395,71.1427,10300.0
2011-05-31 12:40:00,80.5,80.5,80.43,80.49,10600.0,71.1427,71.1427,71.0809,71.1339,10600.0
2011-05-31 12:45:00,80.47,80.47,80.37,80.37,7700.0,71.1162,71.1162,71.0278,71.0278,7700.0
2011-05-31 12:50:00,80.37,80.39,80.32,80.38,9000.0,71.0278,71.0455,70.9836,71.0367,9000.0
2011-05-31 12:55:00,80.39,80.39,80.33,80.33,3200.0,71.0455,71.0455,70.9925,70.9925,3200.0
2011-05-31 13:00:00,80.35,80.38,80.34,80.36,5000.0,71.0102,71.0367,71.0013,71.019,5000.0
2011-05-31 13:05:00,80.35,80.35,80.31,80.34,4000.0,71.0102,71.0102,70.9748,71.0013,4000.0
2011-05-31 13:10:00,80.33,80.34,80.31,80.34,7300.0,70.9925,71.0013,70.9748,71.0013,7300.0
2011-05-31 13:15:00,80.35,80.38,80.32,80.38,5700.0,71.0102,71.0367,70.9836,71.0367,5700.0
2011-05-31 13:20:00,80.37,80.38,80.34,80.37,5100.0,71.0278,71.0367,71.0013,71.0278,5100.0
2011-05-31 13:25:00,80.36,80.36,80.32,80.34,5700.0,71.019,71.019,70.9836,71.0013,5700.0
2011-05-31 13:30:00,80.33,80.34,80.29,80.32,5900.0,70.9925,71.0013,70.9571,70.9836,5900.0
2011-05-31 13:35:00,80.31,80.37,80.31,80.35,6800.0,70.9748,71.0278,70.9748,71.0102,6800.0
2011-05-31 13:40:00,80.32,80.32,80.26,80.3,8100.0,70.9836,70.9836,70.9306,70.966,8100.0
2011-05-31 13:45:00,80.3,80.34,80.29,80.31,6900.0,70.966,71.0013,70.9571,70.9748,6900.0
2011-05-31 13:50:00,80.3,80.39,80.3,80.37,8100.0,70.966,71.0455,70.966,71.0278,8100.0
2011-05-31 13:55:00,80.34,80.37,80.33,80.33,7300.0,71.0013,71.0278,70.9925,70.9925,7300.0
2011-05-31 14:00:00,80.32,80.35,80.26,80.32,10700.0,70.9836,71.0102,70.9306,70.9836,10700.0
2011-05-31 14:05:00,80.3,80.37,80.3,80.37,13000.0,70.966,71.0278,70.966,71.0278,13000.0
2011-05-31 14:10:00,80.39,80.4,80.33,80.34,11300.0,71.0455,71.0543,70.9925,71.0013,11300.0
2011-05-31 14:15:00,80.31,80.35,80.27,80.35,11700.0,70.9748,71.0102,70.9395,71.0102,11700.0
2011-05-31 14:20:00,80.35,80.38,80.29,80.38,13500.0,71.0102,71.0367,70.9571,71.0367,13500.0
2011-05-31 14:25:00,80.38,80.4,80.33,80.33,9000.0,71.0367,71.0543,70.9925,70.9925,9000.0
2011-05-31 14:30:00,80.32,80.33,80.29,80.31,18000.0,70.9836,70.9925,70.9571,70.9748,18000.0
2011-05-31 14:35:00,80.3,80.3,80.26,80.26,9800.0,70.966,70.966,70.9306,70.9306,9800.0
2011-05-31 14:40:00,80.28,80.32,80.26,80.3,18500.0,70.9483,70.9836,70.9306,70.966,18500.0
2011-05-31 14:45:00,80.29,80.36,80.24,80.24,13900.0,70.9571,71.019,70.9129,70.9129,13900.0
2011-05-31 14:50:00,80.24,80.27,80.18,80.24,15100.0,70.9129,70.9395,70.8599,70.9129,15100.0
2011-05-31 14:55:00,80.24,80.3,80.23,80.26,8500.0,70.9129,70.966,70.9041,70.9306,8500.0
2011-05-31 15:00:00,80.26,80.27,80.24,80.24,10800.0,70.9306,70.9395,70.9129,70.9129,10800.0
2011-05-31 15:05:00,80.23,80.24,80.17,80.19,8800.0,70.9041,70.9129,70.8511,70.8688,8800.0
2011-05-31 15:10:00,80.19,80.2,80.16,80.19,17200.0,70.8688,70.8776,70.8422,70.8688,17200.0
2011-05-31 15:15:00,80.17,80.18,80.13,80.15,16800.0,70.8511,70.8599,70.8157,70.8334,16800.0
2011-05-31 15:20:00,80.15,80.23,80.13,80.14,24800.0,70.8334,70.9041,70.8157,70.8246,24800.0
2011-05-31 15:25:00,80.15,80.15,80.11,80.13,30100.0,70.8334,70.8334,70.7981,70.8157,30100.0
2011-05-31 15:30:00,80.14,80.19,80.07,80.19,39200.0,70.8246,70.8688,70.7627,70.8688,39200.0
2011-05-31 15:35:00,80.18,80.21,80.09,80.13,25300.0,70.8599,70.8864,70.7804,70.8157,25300.0
2011-05-31 15:40:00,80.13,80.24,80.11,80.22,37100.0,70.8157,70.9129,70.7981,70.8953,37100.0
2011-05-31 15:45:00,80.23,80.46,80.22,80.31,77400.0,70.9041,71.1074,70.8953,70.9748,77400.0
2011-05-31 15:50:00,80.32,80.45,80.31,80.43,80800.0,70.9836,71.0985,70.9748,71.0809,80800.0
2011-05-31 15:55:00,80.42,80.52,80.39,80.49,155300.0,71.072,71.1604,71.0455,71.1339,155300.0
2011-06-01 09:30:00,80.39,80.67,80.39,80.59,13300.0,71.0455,71.293,71.0455,71.2223,13300.0
2011-06-01 09:35:00,80.6,80.72,80.52,80.72,10600.0,71.2311,71.3371,71.1604,71.3371,10600.0
2011-06-01 09:40:00,80.73,80.83,80.47,80.55,12100.0,71.346,71.4344,71.1162,71.1869,12100.0
2011-06-01 09:45:00,80.55,80.62,80.49,80.52,5000.0,71.1869,71.2488,71.1339,71.1604,5000.0
2011-06-01 09:50:00,80.43,80.57,80.37,80.55,13200.0,71.0809,71.2046,71.0278,71.1869,13200.0
2011-06-01 09:55:00,80.55,80.63,80.51,80.53,8900.0,71.1869,71.2576,71.1516,71.1692,8900.0
2011-06-01 10:00:00,80.48,80.51,80.24,80.39,15800.0,71.125,71.1516,70.9129,71.0455,15800.0
2011-06-01 10:05:00,80.42,80.42,80.22,80.34,10400.0,71.072,71.072,70.8953,71.0013,10400.0
2011-06-01 10:10:00,80.3,80.35,80.18,80.23,10600.0,70.966,71.0102,70.8599,70.9041,10600.0
2011-06-01 10:15:00,80.23,80.28,80.15,80.26,7500.0,70.9041,70.9483,70.8334,70.9306,7500.0
2011-06-01 10:20:00,80.26,80.3,80.25,80.29,6400.0,70.9306,70.966,70.9218,70.9571,6400.0
2011-06-01 10:25:00,80.26,80.31,80.16,80.19,5900.0,70.9306,70.9748,70.8422,70.8688,5900.0
2011-06-01 10:30:00,80.19,80.3,80.19,80.27,6300.0,70.8688,70.966,70.8688,70.9395,6300.0
2011-06-01 10:35:00,80.21,80.4,80.21,80.29,8600.0,70.8864,71.0543,70.8864,70.9571,8600.0
2011-06-01 10:40:00,80.28,80.28,80.12,80.22,11300.0,70.9483,70.9483,70.8069,70.8953,11300.0
2011-06-01 10:45:00,80.21,80.27,80.13,80.15,10000.0,70.8864,70.9395,70.8157,70.8334,10000.0
2011-06-01 10:50:00,80.16,80.21,80.05,80.21,12000.0,70.8422,70.8864,70.745,70.8864,12000.0
2011-06-01 10:55:00,80.19,80.25,80.1,80.25,13600.0,70.8688,70.9218,70.7892,70.9218,13600.0
2011-06-01 11:00:00,80.27,80.34,80.19,80.24,13300.0,70.9395,71.0013,70.8688,70.9129,13300.0
2011-06-01 11:05:00,80.24,80.37,80.21,80.35,13500.0,70.9129,71.0278,70.8864,71.0102,13500.0
2011-06-01 11:10:00,80.32,80.36,80.24,80.24,3100.0,70.9836,71.019,70.9129,70.9129,3100.0
2011-06-01 11:15:00,80.22,80.22,80.17,80.2,3500.0,70.8953,70.8953,70.8511,70.8776,3500.0
2011-06-01 11:20:00,80.22,80.32,80.2,80.29,2800.0,70.8953,70.9836,70.8776,70.9571,2800.0
2011-06-01 11:25:00,80.3,80.35,80.29,80.35,2400.0,70.966,71.0102,70.9571,71.0102,2400.0
2011-06-01 11:30:00,80.36,80.4,80.3,80.36,7600.0,71.019,71.0543,70.966,71.019,7600.0
2011-06-01 11:35:00,80.37,80.37,80.22,80.22,2200.0,71.0278,71.0278,70.8953,70.8953,2200.0
2011-06-01 11:40:00,80.24,80.31,80.23,80.28,5200.0,70.9129,70.9748,70.9041,70.9483,5200.0
2011-06-01 11:45:00,80.28,80.28,80.12,80.13,11500.0,70.9483,70.9483,70.8069,70.8157,11500.0
2011-06-01 11:50:00,80.15,80.17,80.1,80.1,5600.0,70.8334,70.8511,70.7892,70.7892,5600.0
2011-06-01 11:55:00,80.13,80.21,80.12,80.18,5700.0,70.8157,70.8864,70.8069,70.8599,5700.0
2011-06-01 12:00:00,80.14,80.2,80.05,80.07,7000.0,70.8246,70.8776,70.745,70.7627,7000.0
2011-06-01 12:05:00,80.05,80.05,79.94,80.01,50500.0,70.745,70.745,70.6478,70.7097,50500.0
2011-06-01 12:10:00,80.03,80.03,79.96,80.0,25600.0,70.7274,70.7274,70.6655,70.7008,25600.0
2011-06-01 12:15:00,80.0,80.03,79.9,79.95,26700.0,70.7008,70.7274,70.6125,70.6567,26700.0
2011-06-01 12:20:00,79.96,80.04,79.95,80.03,17800.0,70.6655,70.7362,70.6567,70.7274,17800.0
2011-06-01 12:25:00,80.02,80.05,80.0,80.01,2600.0,70.7185,70.745,70.7008,70.7097,2600.0
2011-06-01 12:30:00,80.02,80.09,80.02,80.07,3100.0,70.7185,70.7804,70.7185,70.7627,3100.0
2011-06-01 12:35:00,80.07,80.1,80.06,80.1,3200.0,70.7627,70.7892,70.7539,70.7892,3200.0
2011-06-01 12:40:00,80.13,80.13,80.04,80.08,2200.0,70.8157,70.8157,70.7362,70.7715,2200.0
2011-06-01 12:45:00,80.07,80.07,80.02,80.03,2000.0,70.7627,70.7627,70.7185,70.7274,2000.0
2011-06-01 12:50:00,80.06,80.1,80.04,80.09,2900.0,70.7539,70.7892,70.7362,70.7804,2900.0
2011-06-01 12:55:00,80.08,80.08,80.0,80.02,4600.0,70.7715,70.7715,70.7008,70.7185,4600.0
2011-06-01 13:00:00,80.02,80.09,80.02,80.09,3900.0,70.7185,70.7804,70.7185,70.7804,3900.0
2011-06-01 13:05:00,80.1,80.1,80.02,80.04,5200.0,70.7892,70.7892,70.7185,70.7362,5200.0
2011-06-01 13:10:00,80.04,80.06,79.99,80.02,14100.0,70.7362,70.7539,70.692,70.7185,14100.0
2011-06-01 13:15:00,80.01,80.08,80.0,80.04,6300.0,70.7097,70.7715,70.7008,70.7362,6300.0
2011-06-01 13:20:00,80.03,80.06,79.99,80.03,8900.0,70.7274,70.7539,70.692,70.7274,8900.0
2011-06-01 13:25:00,80.0,80.04,79.93,79.96,39900.0,70.7008,70.7362,70.639,70.6655,39900.0
2011-06-01 13:30:00,79.94,80.06,79.9,80.06,11600.0,70.6478,70.7539,70.6125,70.7539,11600.0
2011-06-01 13:35:00,80.04,80.19,79.97,80.15,15600.0,70.7362,70.8688,70.6743,70.8334,15600.0
2011-06-01 13:40:00,80.17,80.24,80.17,80.24,4300.0,70.8511,70.9129,70.8511,70.9129,4300.0
2011-06-01 13:45:00,80.23,80.23,80.13,80.15,4200.0,70.9041,70.9041,70.8157,70.8334,4200.0
2011-06-01 13:50:00,80.14,80.16,80.11,80.12,3400.0,70.8246,70.8422,70.7981,70.8069,3400.0
2011-06-01 13:55:00,80.1,80.19,80.07,80.16,3200.0,70.7892,70.8688,70.7627,70.8422,3200.0
2011-06-01 14:00:00,80.15,80.17,80.07,80.12,3900.0,70.8334,70.8511,70.7627,70.8069,3900.0
2011-06-01 14:05:00,80.13,80.22,80.13,80.19,7100.0,70.8157,70.8953,70.8157,70.8688,7100.0
2011-06-01 14:10:00,80.2,80.25,80.14,80.18,6500.0,70.8776,70.9218,70.8246,70.8599,6500.0
2011-06-01 14:15:00,80.17,80.23,80.13,80.22,4600.0,70.8511,70.9041,70.8157,70.8953,4600.0
2011-06-01 14:20:00,80.22,80.26,80.19,80.19,4800.0,70.8953,70.9306,70.8688,70.8688,4800.0
2011-06-01 14:25:00,80.18,80.18,80.1,80.15,7200.0,70.8599,70.8599,70.7892,70.8334,7200.0
2011-06-01 14:30:00,80.12,80.13,80.0,80.06,14300.0,70.8069,70.8157,70.7008,70.7539,14300.0
2011-06-01 14:35:00,80.05,80.1,80.0,80.09,4300.0,70.745,70.7892,70.7008,70.7804,4300.0
2011-06-01 14:40:00,80.09,80.09,79.99,80.02,10100.0,70.7804,70.7804,70.692,70.7185,10100.0
2011-06-01 14:45:00,80.02,80.12,79.99,80.08,17700.0,70.7185,70.8069,70.692,70.7715,17700.0
2011-06-01 14:50:00,80.07,80.16,80.06,80.16,5900.0,70.7627,70.8422,70.7539,70.8422,5900.0
2011-06-01 14:55:00,80.15,80.18,80.08,80.09,9700.0,70.8334,70.8599,70.7715,70.7804,9700.0
2011-06-01 15:00:00,80.13,80.13,80.04,80.06,10500.0,70.8157,70.8157,70.7362,70.7539,10500.0
2011-06-01 15:05:00,80.06,80.17,80.02,80.11,8600.0,70.7539,70.8511,70.7185,70.7981,8600.0
2011-06-01 15:10:00,80.11,80.12,79.99,80.0,9800.0,70.7981,70.8069,70.692,70.7008,9800.0
2011-06-01 15:15:00,80.0,80.06,79.98,80.04,21900.0,70.7008,70.7539,70.6832,70.7362,21900.0
2011-06-01 15:20:00,80.03,80.06,79.99,80.02,24600.0,70.7274,70.7539,70.692,70.7185,24600.0
2011-06-01 15:25:00,80.01,80.04,79.99,80.03,11500.0,70.7097,70.7362,70.692,70.7274,11500.0
2011-06-01 15:30:00,80.04,80.06,80.0,80.04,10300.0,70.7362,70.7539,70.7008,70.7362,10300.0
2011-06-01 15:35:00,80.04,80.06,80.01,80.04,6800.0,70.7362,70.7539,70.7097,70.7362,6800.0
2011-06-01 15:40:00,80.05,80.05,79.97,79.99,38900.0,70.745,70.745,70.6743,70.692,38900.0
2011-06-01 15:45:00,79.99,80.03,79.92,80.03,59600.0,70.692,70.7274,70.6301,70.7274,59600.0
2011-06-01 15:50:00,80.03,80.03,79.9,80.0,33600.0,70.7274,70.7274,70.6125,70.7008,33600.0
2011-06-01 15:55:00,79.99,80.03,79.9,79.9,52700.0,70.692,70.7274,70.6125,70.6125,52700.0
2011-06-02 09:30:00,79.95,79.95,79.49,79.76,24800.0,70.6567,70.6567,70.2501,70.4887,24800.0
2011-06-02 09:35:00,79.75,80.08,79.74,80.03,14400.0,70.4799,70.7715,70.4711,70.7274,14400.0
2011-06-02 09:40:00,80.04,80.12,79.94,80.01,14400.0,70.7362,70.8069,70.6478,70.7097,14400.0
2011-06-02 09:45:00,80.0,80.04,79.86,79.98,29600.0,70.7008,70.7362,70.5771,70.6832,29600.0
2011-06-02 09:50:00,79.98,80.24,79.95,80.24,13400.0,70.6832,70.9129,70.6567,70.9129,13400.0
2011-06-02 09:55:00,80.18,80.4,80.18,80.4,13200.0,70.8599,71.0543,70.8599,71.0543,13200.0
2011-06-02 10:00:00,80.39,80.68,80.39,80.68,24000.0,71.0455,71.3018,71.0455,71.3018,24000.0
2011-06-02 10:05:00,80.69,80.78,80.65,80.67,13000.0,71.3106,71.3902,71.2753,71.293,13000.0
2011-06-02 10:10:00,80.65,80.71,80.6,80.63,22400.0,71.2753,71.3283,71.2311,71.2576,22400.0
2011-06-02 10:15:00,80.61,80.69,80.53,80.53,12800.0,71.2399,71.3106,71.1692,71.1692,12800.0
2011-06-02 10:20:00,80.57,80.61,80.5,80.52,7600.0,71.2046,71.2399,71.1427,71.1604,7600.0
2011-06-02 10:25:00,80.51,80.61,80.41,80.43,8100.0,71.1516,71.2399,71.0632,71.0809,8100.0
2011-06-02 10:30:00,80.43,80.49,80.41,80.46,13400.0,71.0809,71.1339,71.0632,71.1074,13400.0
2011-06-02 10:35:00,80.46,80.71,80.45,80.61,16400.0,71.1074,71.3283,71.0985,71.2399,16400.0
2011-06-02 10:40:00,80.59,80.62,80.41,80.41,9500.0,71.2223,71.2488,71.0632,71.0632,9500.0
2011-06-02 10:45:00,80.4,80.44,80.23,80.33,11600.0,71.0543,71.0897,70.9041,70.9925,11600.0
2011-06-02 10:50:00,80.33,80.36,80.08,80.13,21500.0,70.9925,71.019,70.7715,70.8157,21500.0
2011-06-02 10:55:00,80.13,80.17,80.03,80.03,15300.0,70.8157,70.8511,70.7274,70.7274,15300.0
2011-06-02 11:00:00,80.03,80.09,80.0,80.09,15500.0,70.7274,70.7804,70.7008,70.7804,15500.0
2011-06-02 11:05:00,80.11,80.13,80.01,80.05,9700.0,70.7981,70.8157,70.7097,70.745,9700.0
2011-06-02 11:10:00,80.08,80.11,80.0,80.05,7800.0,70.7715,70.7981,70.7008,70.745,7800.0
2011-06-02 11:15:00,80.03,80.07,79.98,80.02,8400.0,70.7274,70.7627,70.6832,70.7185,8400.0
2011-06-02 11:20:00,80.04,80.06,79.92,80.01,21800.0,70.7362,70.7539,70.6301,70.7097,21800.0
2011-06-02 11:25:00,80.0,80.08,79.95,79.95,8400.0,70.7008,70.7715,70.6567,70.6567,8400.0
2011-06-02 11:30:00,79.95,80.0,79.87,79.92,23000.0,70.6567,70.7008,70.5859,70.6301,23000.0
2011-06-02 11:35:00,79.91,79.98,79.76,79.76,8200.0,70.6213,70.6832,70.4887,70.4887,8200.0
2011-06-02 11:40:00,79.75,79.78,79.72,79.76,11900.0,70.4799,70.5064,70.4534,70.4887,11900.0
2011-06-02 11:45:00,79.76,79.83,79.66,79.69,16600.0,70.4887,70.5506,70.4004,70.4269,16600.0
2011-06-02 11:50:00,79.7,79.88,79.69,79.8,17700.0,70.4357,70.5948,70.4269,70.5241,17700.0
2011-06-02 11:55:00,79.81,79.93,79.8,79.93,3600.0,70.5329,70.639,70.5241,70.639,3600.0
2011-06-02 12:00:00,79.92,79.92,79.83,79.86,4800.0,70.6301,70.6301,70.5506,70.5771,4800.0
2011-06-02 12:05:00,79.85,79.9,79.84,79.85,11100.0,70.5683,70.6125,70.5594,70.5683,11100.0
2011-06-02 12:10:00,79.84,79.88,79.81,79.85,6300.0,70.5594,70.5948,70.5329,70.5683,6300.0
2011-06-02 12:15:00,79.82,79.93,79.82,79.93,2600.0,70.5418,70.639,70.5418,70.639,2600.0
2011-06-02 12:20:00,79.92,79.95,79.89,79.9,8200.0,70.6301,70.6567,70.6036,70.6125,8200.0
2011-06-02 12:25:00,79.9,79.9,79.86,79.86,2700.0,70.6125,70.6125,70.5771,70.5771,2700.0
2011-06-02 12:30:00,79.86,79.88,79.82,79.86,7700.0,70.5771,70.5948,70.5418,70.5771,7700.0
2011-06-02 12:35:00,79.89,79.93,79.86,79.91,8700.0,70.6036,70.639,70.5771,70.6213,8700.0
2011-06-02 12:40:00,79.94,79.98,79.88,79.98,11700.0,70.6478,70.6832,70.5948,70.6832,11700.0
2011-06-02 12:45:00,79.97,80.0,79.94,79.94,3200.0,70.6743,70.7008,70.6478,70.6478,3200.0
2011-06-02 12:50:00,79.98,80.08,79.96,80.03,5800.0,70.6832,70.7715,70.6655,70.7274,5800.0
2011-06-02 12:55:00,80.06,80.06,79.93,79.95,3300.0,70.7539,70.7539,70.639,70.6567,3300.0
2011-06-02 13:00:00,79.96,80.01,79.95,79.99,6300.0,70.6655,70.7097,70.6567,70.692,6300.0
2011-06-02 13:05:00,79.95,80.08,79.95,80.0,6400.0,70.6567,70.7715,70.6567,70.7008,6400.0
2011-06-02 13:10:00,80.0,80.0,79.93,79.94,4600.0,70.7008,70.7008,70.639,70.6478,4600.0
2011-06-02 13:15:00,79.92,79.99,79.9,79.99,24000.0,70.6301,70.692,70.6125,70.692,24000.0
2011-06-02 13:20:00,79.97,80.04,79.97,80.01,4300.0,70.6743,70.7362,70.6743,70.7097,4300.0
2011-06-02 13:25:00,80.0,80.12,80.0,80.06,8000.0,70.7008,70.8069,70.7008,70.7539,8000.0
2011-06-02 13:30:00,80.05,80.06,79.92,79.95,22500.0,70.745,70.7539,70.6301,70.6567,22500.0
2011-06-02 13:35:00,79.95,79.97,79.89,79.9,32200.0,70.6567,70.6743,70.6036,70.6125,32200.0
2011-06-02 13:40:00,79.89,79.96,79.87,79.95,6500.0,70.6036,70.6655,70.5859,70.6567,6500.0
2011-06-02 13:45:00,79.96,79.98,79.9,79.93,6000.0,70.6655,70.6832,70.6125,70.639,6000.0
2011-06-02 13:50:00,79.92,80.0,79.88,80.0,21300.0,70.6301,70.7008,70.5948,70.7008,21300.0
2011-06-02 13:55:00,80.01,80.11,80.01,80.1,11600.0,70.7097,70.7981,70.7097,70.7892,11600.0
2011-06-02 14:00:00,80.07,80.14,80.07,80.14,16700.0,70.7627,70.8246,70.7627,70.8246,16700.0
2011-06-02 14:05:00,80.14,80.16,80.05,80.05,7500.0,70.8246,70.8422,70.745,70.745,7500.0
2011-06-02 14:10:00,80.06,80.17,80.06,80.15,15800.0,70.7539,70.8511,70.7539,70.8334,15800.0
2011-06-02 14:15:00,80.2,80.21,79.92,79.95,23400.0,70.8776,70.8864,70.6301,70.6567,23400.0
2011-06-02 14:20:00,79.95,79.95,79.85,79.87,21800.0,70.6567,70.6567,70.5683,70.5859,21800.0
2011-06-02 14:25:00,79.88,79.94,79.85,79.91,11200.0,70.5948,70.6478,70.5683,70.6213,11200.0
2011-06-02 14:30:00,79.91,80.02,79.88,80.02,16900.0,70.6213,70.7185,70.5948,70.7185,16900.0
2011-06-02 14:35:00,80.0,80.03,79.93,79.95,10600.0,70.7008,70.7274,70.639,70.6567,10600.0
2011-06-02 14:40:00,79.94,79.98,79.9,79.93,17000.0,70.6478,70.6832,70.6125,70.639,17000.0
2011-06-02 14:45:00,79.92,79.97,79.9,79.96,11400.0,70.6301,70.6743,70.6125,70.6655,11400.0
2011-06-02 14:50:00,79.97,80.0,79.92,79.93,9600.0,70.6743,70.7008,70.6301,70.639,9600.0
2011-06-02 14:55:00,79.94,80.0,79.91,79.98,30000.0,70.6478,70.7008,70.6213,70.6832,30000.0
2011-06-02 15:00:00,79.99,80.01,79.94,80.0,18800.0,70.692,70.7097,70.6478,70.7008,18800.0
2011-06-02 15:05:00,80.01,80.02,79.91,79.98,19900.0,70.7097,70.7185,70.6213,70.6832,19900.0
2011-06-02 15:10:00,79.98,80.04,79.96,80.01,12600.0,70.6832,70.7362,70.6655,70.7097,12600.0
2011-06-02 15:15:00,80.01,80.02,79.94,79.96,10000.0,70.7097,70.7185,70.6478,70.6655,10000.0
2011-06-02 15:20:00,79.96,80.04,79.95,80.02,9300.0,70.6655,70.7362,70.6567,70.7185,9300.0
2011-06-02 15:25:00,80.04,80.04,79.92,79.98,11500.0,70.7362,70.7362,70.6301,70.6832,11500.0
2011-06-02 15:30:00,79.98,80.04,79.93,79.99,20300.0,70.6832,70.7362,70.639,70.692,20300.0
2011-06-02 15:35:00,80.0,80.07,79.99,80.0,18200.0,70.7008,70.7627,70.692,70.7008,18200.0
2011-06-02 15:40:00,80.02,80.1,79.99,80.09,21000.0,70.7185,70.7892,70.692,70.7804,21000.0
2011-06-02 15:45:00,80.08,80.12,80.04,80.06,25900.0,70.7715,70.8069,70.7362,70.7539,25900.0
2011-06-02 15:50:00,80.06,80.06,79.94,79.96,22500.0,70.7539,70.7539,70.6478,70.6655,22500.0
2011-06-02 15:55:00,79.96,80.05,79.95,80.0,42600.0,70.6655,70.745,70.6567,70.7008,42600.0
2011-06-03 09:30:00,79.11,79.14,78.81,78.92,24600.0,69.9143,69.9408,69.6492,69.7464,24600.0
2011-06-03 09:35:00,78.88,79.18,78.83,79.09,13100.0,69.711,69.9762,69.6668,69.8966,13100.0
2011-06-03 09:40:00,79.12,79.12,78.9,78.95,13900.0,69.9231,69.9231,69.7287,69.7729,13900.0
2011-06-03 09:45:00,78.96,79.01,78.93,79.0,15100.0,69.7817,69.8259,69.7552,69.8171,15100.0
2011-06-03 09:50:00,79.02,79.03,78.94,78.99,18300.0,69.8348,69.8436,69.7641,69.8082,18300.0
2011-06-03 09:55:00,78.97,79.05,78.94,79.02,17200.0,69.7906,69.8613,69.7641,69.8348,17200.0
2011-06-03 10:00:00,79.04,79.05,78.97,79.0,31300.0,69.8524,69.8613,69.7906,69.8171,31300.0
2011-06-03 10:05:00,79.0,79.05,78.94,78.98,39800.0,69.8171,69.8613,69.7641,69.7994,39800.0
2011-06-03 10:10:00,78.98,79.0,78.86,78.92,20900.0,69.7994,69.8171,69.6934,69.7464,20900.0
2011-06-03 10:15:00,78.9,79.09,78.9,79.07,17400.0,69.7287,69.8966,69.7287,69.8789,17400.0
2011-06-03 10:20:00,79.08,79.08,78.95,78.99,18600.0,69.8878,69.8878,69.7729,69.8082,18600.0
2011-06-03 10:25:00,78.99,79.27,78.96,79.25,12100.0,69.8082,70.0557,69.7817,70.038,12100.0
2011-06-03 10:30:00,79.25,79.47,79.24,79.45,11700.0,70.038,70.2324,70.0292,70.2148,11700.0
2011-06-03 10:35:00,79.45,79.48,79.31,79.35,13000.0,70.2148,70.2413,70.091,70.1264,13000.0
2011-06-03 10:40:00,79.35,79.39,79.29,79.31,18400.0,70.1264,70.1617,70.0734,70.091,18400.0
2011-06-03 10:45:00,79.31,79.35,79.18,79.2,33300.0,70.091,70.1264,69.9762,69.9938,33300.0
2011-06-03 10:50:00,79.19,79.19,78.98,79.03,24800.0,69.985,69.985,69.7994,69.8436,24800.0
2011-06-03 10:55:00,79.06,79.15,78.99,79.04,19400.0,69.8701,69.9496,69.8082,69.8524,19400.0
2011-06-03 11:00:00,79.05,79.09,78.95,78.97,43500.0,69.8613,69.8966,69.7729,69.7906,43500.0
2011-06-03 11:05:00,78.98,79.0,78.55,78.58,63000.0,69.7994,69.8171,69.4194,69.4459,63000.0
2011-06-03 11:10:00,78.58,78.66,78.5,78.64,25400.0,69.4459,69.5166,69.3752,69.4989,25400.0
2011-06-03 11:15:00,78.64,78.66,78.45,78.54,19100.0,69.4989,69.5166,69.331,69.4105,19100.0
2011-06-03 11:20:00,78.53,78.63,78.5,78.56,12900.0,69.4017,69.4901,69.3752,69.4282,12900.0
2011-06-03 11:25:00,78.56,78.59,78.48,78.56,14600.0,69.4282,69.4547,69.3575,69.4282,14600.0
2011-06-03 11:30:00,78.6,78.68,78.6,78.67,9500.0,69.4636,69.5343,69.4636,69.5254,9500.0
2011-06-03 11:35:00,78.68,78.68,78.53,78.59,13500.0,69.5343,69.5343,69.4017,69.4547,13500.0
2011-06-03 11:40:00,78.58,78.66,78.57,78.65,8100.0,69.4459,69.5166,69.4371,69.5078,8100.0
2011-06-03 11:45:00,78.65,78.68,78.6,78.61,5500.0,69.5078,69.5343,69.4636,69.4724,5500.0
2011-06-03 11:50:00,78.62,78.64,78.57,78.64,9600.0,69.4812,69.4989,69.4371,69.4989,9600.0
2011-06-03 11:55:00,78.65,78.66,78.63,78.65,6700.0,69.5078,69.5166,69.4901,69.5078,6700.0
2011-06-03 12:00:00,78.67,78.77,78.67,78.73,18600.0,69.5254,69.6138,69.5254,69.5785,18600.0
2011-06-03 12:05:00,78.72,78.75,78.69,78.75,14500.0,69.5696,69.5961,69.5431,69.5961,14500.0
2011-06-03 12:10:00,78.74,78.79,78.71,78.71,5400.0,69.5873,69.6315,69.5608,69.5608,5400.0
2011-06-03 12:15:00,78.7,78.75,78.7,78.73,5500.0,69.5519,69.5961,69.5519,69.5785,5500.0
2011-06-03 12:20:00,78.73,78.82,78.72,78.79,8600.0,69.5785,69.658,69.5696,69.6315,8600.0
2011-06-03 12:25:00,78.8,78.82,78.77,78.77,17200.0,69.6403,69.658,69.6138,69.6138,17200.0
2011-06-03 12:30:00,78.77,78.84,78.77,78.84,9100.0,69.6138,69.6757,69.6138,69.6757,9100.0
2011-06-03 12:35:00,78.84,78.84,78.79,78.81,4900.0,69.6757,69.6757,69.6315,69.6492,4900.0
2011-06-03 12:40:00,78.84,78.88,78.78,78.79,12400.0,69.6757,69.711,69.6227,69.6315,12400.0
2011-06-03 12:45:00,78.79,78.88,78.79,78.88,11800.0,69.6315,69.711,69.6315,69.711,11800.0
2011-06-03 12:50:00,78.88,78.89,78.76,78.78,6400.0,69.711,69.7199,69.605,69.6227,6400.0
2011-06-03 12:55:00,78.76,78.78,78.68,78.75,5500.0,69.605,69.6227,69.5343,69.5961,5500.0
2011-06-03 13:00:00,78.73,78.78,78.73,78.75,10200.0,69.5785,69.6227,69.5785,69.5961,10200.0
2011-06-03 13:05:00,78.73,78.76,78.72,78.75,3900.0,69.5785,69.605,69.5696,69.5961,3900.0
2011-06-03 13:10:00,78.75,78.75,78.69,78.7,4100.0,69.5961,69.5961,69.5431,69.5519,4100.0
2011-06-03 13:15:00,78.71,78.77,78.7,78.74,4300.0,69.5608,69.6138,69.5519,69.5873,4300.0
2011-06-03 13:20:00,78.74,78.74,78.65,78.66,6900.0,69.5873,69.5873,69.5078,69.5166,6900.0
2011-06-03 13:25:00,78.66,78.68,78.64,78.65,3600.0,69.5166,69.5343,69.4989,69.5078,3600.0
2011-06-03 13:30:00,78.65,78.69,78.64,78.69,8000.0,69.5078,69.5431,69.4989,69.5431,8000.0
2011-06-03 13:35:00,78.7,78.71,78.67,78.69,6000.0,69.5519,69.5608,69.5254,69.5431,6000.0
2011-06-03 13:40:00,78.68,78.72,78.66,78.66,5000.0,69.5343,69.5696,69.5166,69.5166,5000.0
2011-06-03 13:45:00,78.67,78.7,78.66,78.69,5200.0,69.5254,69.5519,69.5166,69.5431,5200.0
2011-06-03 13:50:00,78.7,78.71,78.67,78.71,6400.0,69.5519,69.5608,69.5254,69.5608,6400.0
2011-06-03 13:55:00,78.7,78.71,78.62,78.63,12200.0,69.5519,69.5608,69.4812,69.4901,12200.0
2011-06-03 14:00:00,78.63,78.69,78.59,78.69,19300.0,69.4901,69.5431,69.4547,69.5431,19300.0
2011-06-03 14:05:00,78.67,78.69,78.65,78.67,8400.0,69.5254,69.5431,69.5078,69.5254,8400.0
2011-06-03 14:10:00,78.67,78.69,78.57,78.61,17600.0,69.5254,69.5431,69.4371,69.4724,17600.0
2011-06-03 14:15:00,78.61,78.68,78.6,78.67,4600.0,69.4724,69.5343,69.4636,69.5254,4600.0
2011-06-03 14:20:00,78.67,78.69,78.62,78.64,8800.0,69.5254,69.5431,69.4812,69.4989,8800.0
2011-06-03 14:25:00,78.64,78.65,78.6,78.6,4400.0,69.4989,69.5078,69.4636,69.4636,4400.0
2011-06-03 14:30:00,78.59,78.65,78.57,78.61,9500.0,69.4547,69.5078,69.4371,69.4724,9500.0
2011-06-03 14:35:00,78.61,78.64,78.54,78.54,7800.0,69.4724,69.4989,69.4105,69.4105,7800.0
2011-06-03 14:40:00,78.56,78.59,78.53,78.59,9500.0,69.4282,69.4547,69.4017,69.4547,9500.0
2011-06-03 14:45:00,78.6,78.62,78.57,78.58,10100.0,69.4636,69.4812,69.4371,69.4459,10100.0
2011-06-03 14:50:00,78.58,78.61,78.56,78.57,6300.0,69.4459,69.4724,69.4282,69.4371,6300.0
2011-06-03 14:55:00,78.56,78.56,78.42,78.42,12400.0,69.4282,69.4282,69.3045,69.3045,12400.0
2011-06-03 15:00:00,78.42,78.42,78.3,78.3,16400.0,69.3045,69.3045,69.1984,69.1984,16400.0
2011-06-03 15:05:00,78.32,78.32,78.23,78.24,9900.0,69.2161,69.2161,69.1366,69.1454,9900.0
2011-06-03 15:10:00,78.26,78.27,78.17,78.22,10900.0,69.1631,69.1719,69.0836,69.1277,10900.0
2011-06-03 15:15:00,78.23,78.26,78.22,78.23,12100.0,69.1366,69.1631,69.1277,69.1366,12100.0
2011-06-03 15:20:00,78.23,78.27,78.2,78.23,15700.0,69.1366,69.1719,69.1101,69.1366,15700.0
2011-06-03 15:25:00,78.23,78.25,78.2,78.24,27500.0,69.1366,69.1543,69.1101,69.1454,27500.0
2011-06-03 15:30:00,78.25,78.36,78.24,78.32,22300.0,69.1543,69.2515,69.1454,69.2161,22300.0
2011-06-03 15:35:00,78.32,78.34,78.23,78.32,18600.0,69.2161,69.2338,69.1366,69.2161,18600.0
2011-06-03 15:40:00,78.31,78.35,78.26,78.26,19400.0,69.2073,69.2426,69.1631,69.1631,19400.0
2011-06-03 15:45:00,78.25,78.25,78.17,78.17,20100.0,69.1543,69.1543,69.0836,69.0836,20100.0
2011-06-03 15:50:00,78.18,78.19,78.0,78.01,30600.0,69.0924,69.1012,68.9333,68.9422,30600.0
2011-06-03 15:55:00,78.01,78.1,78.0,78.03,70500.0,68.9422,69.0217,68.9333,68.9598,70500.0
2011-06-06 09:30:00,76.92,77.72,76.82,77.2,54100.0,67.9789,68.6859,67.8905,68.2263,54100.0
2011-06-06 09:35:00,77.25,77.37,77.09,77.27,30100.0,68.2705,68.3765,68.1291,68.2882,30100.0
2011-06-06 09:40:00,77.27,77.4,77.22,77.28,35800.0,68.2882,68.4031,68.244,68.297,35800.0
2011-06-06 09:45:00,77.25,77.35,77.25,77.35,25600.0,68.2705,68.3589,68.2705,68.3589,25600.0
2011-06-06 09:50:00,77.34,77.42,77.27,77.35,14800.0,68.35,68.4207,68.2882,68.3589,14800.0
2011-06-06 09:55:00,77.36,77.4,77.28,77.36,12800.0,68.3677,68.4031,68.297,68.3677,12800.0
2011-06-06 10:00:00,77.36,77.42,77.26,77.28,95700.0,68.3677,68.4207,68.2793,68.297,95700.0
2011-06-06 10:05:00,77.3,77.51,77.3,77.4,43400.0,68.3147,68.5003,68.3147,68.4031,43400.0
2011-06-06 10:10:00,77.42,77.62,77.42,77.58,15700.0,68.4207,68.5975,68.4207,68.5621,15700.0
2011-06-06 10:15:00,77.56,77.62,77.52,77.55,11200.0,68.5445,68.5975,68.5091,68.5356,11200.0
2011-06-06 10:20:00,77.54,77.61,77.4,77.58,12400.0,68.5268,68.5887,68.4031,68.5621,12400.0
2011-06-06 10:25:00,77.6,77.73,77.58,77.72,12400.0,68.5798,68.6947,68.5621,68.6859,12400.0
2011-06-06 10:30:00,77.72,77.72,77.63,77.67,13900.0,68.6859,68.6859,68.6063,68.6417,13900.0
2011-06-06 10:35:00,77.64,77.64,77.53,77.56,5900.0,68.6152,68.6152,68.518,68.5445,5900.0
2011-06-06 10:40:00,77.58,77.61,77.48,77.5,9200.0,68.5621,68.5887,68.4738,68.4914,9200.0
2011-06-06 10:45:00,77.49,77.49,77.28,77.31,10600.0,68.4826,68.4826,68.297,68.3235,10600.0
2011-06-06 10:50:00,77.3,77.35,77.29,77.34,8700.0,68.3147,68.3589,68.3058,68.35,8700.0
2011-06-06 10:55:00,77.34,77.35,77.28,77.34,23200.0,68.35,68.3589,68.297,68.35,23200.0
2011-06-06 11:00:00,77.32,77.38,77.3,77.34,11000.0,68.3324,68.3854,68.3147,68.35,11000.0
2011-06-06 11:05:00,77.35,77.39,77.3,77.33,13400.0,68.3589,68.3942,68.3147,68.3412,13400.0
2011-06-06 11:10:00,77.34,77.37,77.26,77.29,12900.0,68.35,68.3765,68.2793,68.3058,12900.0
2011-06-06 11:15:00,77.27,77.32,77.26,77.27,6200.0,68.2882,68.3324,68.2793,68.2882,6200.0
2011-06-06 11:20:00,77.28,77.4,77.27,77.39,13300.0,68.297,68.4031,68.2882,68.3942,13300.0
2011-06-06 11:25:00,77.39,77.43,77.37,77.39,6900.0,68.3942,68.4296,68.3765,68.3942,6900.0
2011-06-06 11:30:00,77.39,77.45,77.38,77.43,10800.0,68.3942,68.4472,68.3854,68.4296,10800.0
2011-06-06 11:35:00,77.44,77.48,77.39,77.39,9700.0,68.4384,68.4738,68.3942,68.3942,9700.0
2011-06-06 11:40:00,77.39,77.4,77.37,77.38,5300.0,68.3942,68.4031,68.3765,68.3854,5300.0
2011-06-06 11:45:00,77.36,77.43,77.32,77.42,9700.0,68.3677,68.4296,68.3324,68.4207,9700.0
2011-06-06 11:50:00,77.41,77.41,77.37,77.4,7600.0,68.4119,68.4119,68.3765,68.4031,7600.0
2011-06-06 11:55:00,77.4,77.43,77.36,77.36,15600.0,68.4031,68.4296,68.3677,68.3677,15600.0
2011-06-06 12:00:00,77.35,77.35,77.28,77.3,9500.0,68.3589,68.3589,68.297,68.3147,9500.0
2011-06-06 12:05:00,77.3,77.34,77.28,77.34,9000.0,68.3147,68.35,68.297,68.35,9000.0
2011-06-06 12:10:00,77.35,77.43,77.34,77.43,11600.0,68.3589,68.4296,68.35,68.4296,11600.0
2011-06-06 12:15:00,77.43,77.44,77.4,77.43,7600.0,68.4296,68.4384,68.4031,68.4296,7600.0
2011-06-06 12:20:00,77.44,77.5,77.42,77.44,11700.0,68.4384,68.4914,68.4207,68.4384,11700.0
2011-06-06 12:25:00,77.45,77.48,77.45,77.48,6100.0,68.4472,68.4738,68.4472,68.4738,6100.0
2011-06-06 12:30:00,77.46,77.46,77.42,77.45,4700.0,68.4561,68.4561,68.4207,68.4472,4700.0
2011-06-06 12:35:00,77.43,77.46,77.43,77.46,5900.0,68.4296,68.4561,68.4296,68.4561,5900.0
2011-06-06 12:40:00,77.45,77.49,77.43,77.43,6500.0,68.4472,68.4826,68.4296,68.4296,6500.0
2011-06-06 12:45:00,77.45,77.46,77.43,77.45,3400.0,68.4472,68.4561,68.4296,68.4472,3400.0
2011-06-06 12:50:00,77.45,77.48,77.45,77.45,8000.0,68.4472,68.4738,68.4472,68.4472,8000.0
2011-06-06 12:55:00,77.45,77.47,77.43,77.43,10900.0,68.4472,68.4649,68.4296,68.4296,10900.0
2011-06-06 13:00:00,77.43,77.43,77.39,77.39,28900.0,68.4296,68.4296,68.3942,68.3942,28900.0
2011-06-06 13:05:00,77.38,77.44,77.38,77.42,14900.0,68.3854,68.4384,68.3854,68.4207,14900.0
2011-06-06 13:10:00,77.41,77.49,77.41,77.49,4600.0,68.4119,68.4826,68.4119,68.4826,4600.0
2011-06-06 13:15:00,77.5,77.52,77.48,77.48,10700.0,68.4914,68.5091,68.4738,68.4738,10700.0
2011-06-06 13:20:00,77.5,77.52,77.48,77.48,6200.0,68.4914,68.5091,68.4738,68.4738,6200.0
2011-06-06 13:25:00,77.49,77.51,77.45,77.5,9500.0,68.4826,68.5003,68.4472,68.4914,9500.0
2011-06-06 13:30:00,77.5,77.5,77.37,77.4,9200.0,68.4914,68.4914,68.3765,68.4031,9200.0
2011-06-06 13:35:00,77.4,77.47,77.38,77.47,3800.0,68.4031,68.4649,68.3854,68.4649,3800.0
2011-06-06 13:40:00,77.47,77.49,77.34,77.35,10400.0,68.4649,68.4826,68.35,68.3589,10400.0
2011-06-06 13:45:00,77.33,77.36,77.25,77.29,23500.0,68.3412,68.3677,68.2705,68.3058,23500.0
2011-06-06 13:50:00,77.29,77.3,77.22,77.28,23300.0,68.3058,68.3147,68.244,68.297,23300.0
2011-06-06 13:55:00,77.27,77.29,77.19,77.23,11300.0,68.2882,68.3058,68.2175,68.2528,11300.0
2011-06-06 14:00:00,77.25,77.3,77.25,77.27,5900.0,68.2705,68.3147,68.2705,68.2882,5900.0
2011-06-06 14:05:00,77.27,77.39,77.22,77.39,9100.0,68.2882,68.3942,68.244,68.3942,9100.0
2011-06-06 14:10:00,77.39,77.39,77.35,77.35,7200.0,68.3942,68.3942,68.3589,68.3589,7200.0
2011-06-06 14:15:00,77.36,77.38,77.34,77.34,6800.0,68.3677,68.3854,68.35,68.35,6800.0
2011-06-06 14:20:00,77.35,77.4,77.34,77.36,15400.0,68.3589,68.4031,68.35,68.3677,15400.0
2011-06-06 14:25:00,77.36,77.4,77.35,77.36,8800.0,68.3677,68.4031,68.3589,68.3677,8800.0
2011-06-06 14:30:00,77.35,77.39,77.31,77.38,13900.0,68.3589,68.3942,68.3235,68.3854,13900.0
2011-06-06 14:35:00,77.39,77.4,77.33,77.34,10200.0,68.3942,68.4031,68.3412,68.35,10200.0
2011-06-06 14:40:00,77.35,77.38,77.32,77.37,16800.0,68.3589,68.3854,68.3324,68.3765,16800.0
2011-06-06 14:45:00,77.37,77.37,77.24,77.3,12500.0,68.3765,68.3765,68.2617,68.3147,12500.0
2011-06-06 14:50:00,77.31,77.32,77.22,77.22,10900.0,68.3235,68.3324,68.244,68.244,10900.0
2011-06-06 14:55:00,77.23,77.23,77.1,77.16,10000.0,68.2528,68.2528,68.1379,68.191,10000.0
2011-06-06 15:00:00,77.16,77.2,77.1,77.12,16500.0,68.191,68.2263,68.1379,68.1556,16500.0
2011-06-06 15:05:00,77.1,77.12,76.96,76.98,13400.0,68.1379,68.1556,68.0142,68.0319,13400.0
2011-06-06 15:10:00,76.97,77.02,76.85,76.87,13500.0,68.023,68.0672,67.917,67.9347,13500.0
2011-06-06 15:15:00,76.9,77.0,76.9,76.98,32800.0,67.9612,68.0496,67.9612,68.0319,32800.0
2011-06-06 15:20:00,77.0,77.04,76.98,76.99,26100.0,68.0496,68.0849,68.0319,68.0407,26100.0
2011-06-06 15:25:00,76.99,77.0,76.93,76.98,20500.0,68.0407,68.0496,67.9877,68.0319,20500.0
2011-06-06 15:30:00,76.99,77.09,76.99,77.02,70400.0,68.0407,68.1291,68.0407,68.0672,70400.0
2011-06-06 15:35:00,77.04,77.06,77.0,77.04,26800.0,68.0849,68.1026,68.0496,68.0849,26800.0
2011-06-06 15:40:00,77.04,77.08,76.99,77.03,75300.0,68.0849,68.1203,68.0407,68.0761,75300.0
2011-06-06 15:45:00,77.04,77.12,77.03,77.11,54700.0,68.0849,68.1556,68.0761,68.1468,54700.0
2011-06-06 15:50:00,77.1,77.11,77.03,77.11,31100.0,68.1379,68.1468,68.0761,68.1468,31100.0
2011-06-06 15:55:00,77.11,77.16,77.04,77.1,90700.0,68.1468,68.191,68.0849,68.1379,90700.0
2011-06-07 09:30:00,77.51,77.54,77.35,77.4,20300.0,68.5003,68.5268,68.3589,68.4031,20300.0
2011-06-07 09:35:00,77.47,77.7,77.41,77.55,15000.0,68.4649,68.6682,68.4119,68.5356,15000.0
2011-06-07 09:40:00,77.57,77.57,77.41,77.42,5300.0,68.5533,68.5533,68.4119,68.4207,5300.0
2011-06-07 09:45:00,77.41,77.43,77.26,77.42,34500.0,68.4119,68.4296,68.2793,68.4207,34500.0
2011-06-07 09:50:00,77.41,77.49,77.33,77.49,35500.0,68.4119,68.4826,68.3412,68.4826,35500.0
2011-06-07 09:55:00,77.49,77.72,77.4,77.68,38600.0,68.4826,68.6859,68.4031,68.6505,38600.0
2011-06-07 10:00:00,77.65,77.72,77.6,77.62,16100.0,68.624,68.6859,68.5798,68.5975,16100.0
2011-06-07 10:05:00,77.63,77.68,77.59,77.59,16500.0,68.6063,68.6505,68.571,68.571,16500.0
2011-06-07 10:10:00,77.62,77.78,77.61,77.78,11000.0,68.5975,68.7389,68.5887,68.7389,11000.0
2011-06-07 10:15:00,77.78,78.05,77.75,77.99,15100.0,68.7389,68.9775,68.7124,68.9245,15100.0
2011-06-07 10:20:00,78.01,78.11,78.0,78.02,7800.0,68.9422,69.0305,68.9333,68.951,7800.0
2011-06-07 10:25:00,78.03,78.05,77.92,77.94,14200.0,68.9598,68.9775,68.8626,68.8803,14200.0
2011-06-07 10:30:00,77.97,78.02,77.91,77.91,11300.0,68.9068,68.951,68.8538,68.8538,11300.0
2011-06-07 10:35:00,77.92,78.07,77.92,78.07,15400.0,68.8626,68.9952,68.8626,68.9952,15400.0
2011-06-07 10:40:00,78.08,78.08,77.89,77.89,14300.0,69.004,69.004,68.8361,68.8361,14300.0
2011-06-07 10:45:00,77.93,78.05,77.93,78.02,2900.0,68.8715,68.9775,68.8715,68.951,2900.0
2011-06-07 10:50:00,78.0,78.05,77.97,77.97,5100.0,68.9333,68.9775,68.9068,68.9068,5100.0
2011-06-07 10:55:00,77.95,77.95,77.86,77.86,8400.0,68.8891,68.8891,68.8096,68.8096,8400.0
2011-06-07 11:00:00,77.87,77.9,77.75,77.76,8200.0,68.8184,68.8449,68.7124,68.7212,8200.0
2011-06-07 11:05:00,77.73,77.81,77.73,77.76,4300.0,68.6947,68.7654,68.6947,68.7212,4300.0
2011-06-07 11:10:00,77.78,77.78,77.59,77.59,9500.0,68.7389,68.7389,68.571,68.571,9500.0
2011-06-07 11:15:00,77.59,77.6,77.46,77.53,7700.0,68.571,68.5798,68.4561,68.518,7700.0
2011-06-07 11:20:00,77.52,77.54,77.43,77.43,9800.0,68.5091,68.5268,68.4296,68.4296,9800.0
2011-06-07 11:25:00,77.44,77.45,77.41,77.45,8200.0,68.4384,68.4472,68.4119,68.4472,8200.0
2011-06-07 11:30:00,77.43,77.47,77.34,77.34,12400.0,68.4296,68.4649,68.35,68.35,12400.0
2011-06-07 11:35:00,77.36,77.37,77.3,77.33,6400.0,68.3677,68.3765,68.3147,68.3412,6400.0
2011-06-07 11:40:00,77.32,77.37,77.3,77.36,12500.0,68.3324,68.3765,68.3147,68.3677,12500.0
2011-06-07 11:45:00,77.32,77.39,77.3,77.3,5300.0,68.3324,68.3942,68.3147,68.3147,5300.0
2011-06-07 11:50:00,77.3,77.44,77.3,77.41,7000.0,68.3147,68.4384,68.3147,68.4119,7000.0
2011-06-07 11:55:00,77.41,77.53,77.39,77.53,6200.0,68.4119,68.518,68.3942,68.518,6200.0
2011-06-07 12:00:00,77.52,77.61,77.51,77.59,6500.0,68.5091,68.5887,68.5003,68.571,6500.0
2011-06-07 12:05:00,77.58,77.6,77.54,77.58,2700.0,68.5621,68.5798,68.5268,68.5621,2700.0
2011-06-07 12:10:00,77.61,77.65,77.6,77.65,5300.0,68.5887,68.624,68.5798,68.624,5300.0
2011-06-07 12:15:00,77.62,77.65,77.58,77.64,5300.0,68.5975,68.624,68.5621,68.6152,5300.0
2011-06-07 12:20:00,77.64,77.71,77.64,77.7,3800.0,68.6152,68.677,68.6152,68.6682,3800.0
2011-06-07 12:25:00,77.72,77.76,77.68,77.73,16500.0,68.6859,68.7212,68.6505,68.6947,16500.0
2011-06-07 12:30:00,77.72,77.79,77.72,77.77,5100.0,68.6859,68.7477,68.6859,68.7301,5100.0
2011-06-07 12:35:00,77.76,77.8,77.76,77.79,4200.0,68.7212,68.7566,68.7212,68.7477,4200.0
2011-06-07 12:40:00,77.78,77.78,77.6,77.62,16800.0,68.7389,68.7389,68.5798,68.5975,16800.0
2011-06-07 12:45:00,77.61,77.61,77.49,77.49,7500.0,68.5887,68.5887,68.4826,68.4826,7500.0
2011-06-07 12:50:00,77.51,77.58,77.46,77.57,13300.0,68.5003,68.5621,68.4561,68.5533,13300.0
2011-06-07 12:55:00,77.56,77.6,77.55,77.6,4800.0,68.5445,68.5798,68.5356,68.5798,4800.0
2011-06-07 13:00:00,77.62,77.66,77.6,77.66,3300.0,68.5975,68.6328,68.5798,68.6328,3300.0
2011-06-07 13:05:00,77.68,77.75,77.68,77.72,6300.0,68.6505,68.7124,68.6505,68.6859,6300.0
2011-06-07 13:10:00,77.74,77.81,77.73,77.79,5900.0,68.7035,68.7654,68.6947,68.7477,5900.0
2011-06-07 13:15:00,77.8,77.81,77.78,77.8,3800.0,68.7566,68.7654,68.7389,68.7566,3800.0
2011-06-07 13:20:00,77.81,77.81,77.77,77.79,4000.0,68.7654,68.7654,68.7301,68.7477,4000.0
2011-06-07 13:25:00,77.79,77.79,77.77,77.78,6000.0,68.7477,68.7477,68.7301,68.7389,6000.0
2011-06-07 13:30:00,77.77,77.81,77.77,77.77,6500.0,68.7301,68.7654,68.7301,68.7301,6500.0
2011-06-07 13:35:00,77.78,77.8,77.73,77.74,6000.0,68.7389,68.7566,68.6947,68.7035,6000.0
2011-06-07 13:40:00,77.73,77.77,77.71,77.77,2900.0,68.6947,68.7301,68.677,68.7301,2900.0
2011-06-07 13:45:00,77.75,77.77,77.69,77.69,5300.0,68.7124,68.7301,68.6594,68.6594,5300.0
2011-06-07 13:50:00,77.69,77.72,77.66,77.71,7700.0,68.6594,68.6859,68.6328,68.677,7700.0
2011-06-07 13:55:00,77.7,77.7,77.65,77.68,5200.0,68.6682,68.6682,68.624,68.6505,5200.0
2011-06-07 14:00:00,77.67,77.73,77.66,77.71,4200.0,68.6417,68.6947,68.6328,68.677,4200.0
2011-06-07 14:05:00,77.7,77.84,77.7,77.82,12800.0,68.6682,68.7919,68.6682,68.7742,12800.0
2011-06-07 14:10:00,77.82,77.84,77.81,77.82,2000.0,68.7742,68.7919,68.7654,68.7742,2000.0
2011-06-07 14:15:00,77.82,77.9,77.82,77.88,5100.0,68.7742,68.8449,68.7742,68.8273,5100.0
2011-06-07 14:20:00,77.87,77.87,77.8,77.8,6900.0,68.8184,68.8184,68.7566,68.7566,6900.0
2011-06-07 14:25:00,77.79,77.82,77.77,77.82,3300.0,68.7477,68.7742,68.7301,68.7742,3300.0
2011-06-07 14:30:00,77.79,77.8,77.67,77.69,12100.0,68.7477,68.7566,68.6417,68.6594,12100.0
2011-06-07 14:35:00,77.69,77.7,77.67,77.67,5900.0,68.6594,68.6682,68.6417,68.6417,5900.0
2011-06-07 14:40:00,77.68,77.68,77.65,77.68,5800.0,68.6505,68.6505,68.624,68.6505,5800.0
2011-06-07 14:45:00,77.67,77.76,77.67,77.68,4700.0,68.6417,68.7212,68.6417,68.6505,4700.0
2011-06-07 14:50:00,77.68,77.68,77.63,77.63,4500.0,68.6505,68.6505,68.6063,68.6063,4500.0
2011-06-07 14:55:00,77.63,77.67,77.6,77.66,8500.0,68.6063,68.6417,68.5798,68.6328,8500.0
2011-06-07 15:00:00,77.65,77.71,77.62,77.66,10700.0,68.624,68.677,68.5975,68.6328,10700.0
2011-06-07 15:05:00,77.68,77.68,77.61,77.64,8700.0,68.6505,68.6505,68.5887,68.6152,8700.0
2011-06-07 15:10:00,77.64,77.71,77.64,77.71,9300.0,68.6152,68.677,68.6152,68.677,9300.0
2011-06-07 15:15:00,77.71,77.76,77.7,77.7,13200.0,68.677,68.7212,68.6682,68.6682,13200.0
2011-06-07 15:20:00,77.7,77.7,77.62,77.64,16800.0,68.6682,68.6682,68.5975,68.6152,16800.0
2011-06-07 15:25:00,77.63,77.78,77.63,77.77,30700.0,68.6063,68.7389,68.6063,68.7301,30700.0
2011-06-07 15:30:00,77.76,77.76,77.63,77.68,16900.0,68.7212,68.7212,68.6063,68.6505,16900.0
2011-06-07 15:35:00,77.69,77.72,77.66,77.66,12300.0,68.6594,68.6859,68.6328,68.6328,12300.0
2011-06-07 15:40:00,77.66,77.68,77.41,77.42,28800.0,68.6328,68.6505,68.4119,68.4207,28800.0
2011-06-07 15:45:00,77.42,77.58,77.39,77.44,34100.0,68.4207,68.5621,68.3942,68.4384,34100.0
2011-06-07 15:50:00,77.46,77.51,77.33,77.5,24300.0,68.4561,68.5003,68.3412,68.4914,24300.0
2011-06-07 15:55:00,77.49,77.5,77.27,77.32,52400.0,68.4826,68.4914,68.2882,68.3324,52400.0
2011-06-08 09:30:00,77.19,77.42,76.61,77.39,61500.0,68.2175,68.4207,67.7049,68.3942,61500.0
2011-06-08 09:35:00,77.37,77.83,77.25,77.62,54900.0,68.3765,68.7831,68.2705,68.5975,54900.0
2011-06-08 09:40:00,77.63,77.71,77.16,77.16,12200.0,68.6063,68.677,68.191,68.191,12200.0
2011-06-08 09:45:00,77.2,77.43,77.1,77.32,15200.0,68.2263,68.4296,68.1379,68.3324,15200.0
2011-06-08 09:50:00,77.31,77.48,77.28,77.36,14700.0,68.3235,68.4738,68.297,68.3677,14700.0
2011-06-08 09:55:00,77.36,77.5,77.21,77.5,30500.0,68.3677,68.4914,68.2351,68.4914,30500.0
2011-06-08 10:00:00,77.52,77.58,77.39,77.39,17500.0,68.5091,68.5621,68.3942,68.3942,17500.0
2011-06-08 10:05:00,77.37,77.37,77.13,77.13,7100.0,68.3765,68.3765,68.1644,68.1644,7100.0
2011-06-08 10:10:00,77.12,77.2,77.1,77.17,14300.0,68.1556,68.2263,68.1379,68.1998,14300.0
2011-06-08 10:15:00,77.14,77.22,77.11,77.22,18400.0,68.1733,68.244,68.1468,68.244,18400.0
2011-06-08 10:20:00,77.22,77.35,77.21,77.33,14000.0,68.244,68.3589,68.2351,68.3412,14000.0
2011-06-08 10:25:00,77.32,77.46,77.26,77.46,7200.0,68.3324,68.4561,68.2793,68.4561,7200.0
2011-06-08 10:30:00,77.45,77.51,77.37,77.38,13500.0,68.4472,68.5003,68.3765,68.3854,13500.0
2011-06-08 10:35:00,77.41,77.56,77.4,77.54,9700.0,68.4119,68.5445,68.4031,68.5268,9700.0
2011-06-08 10:40:00,77.53,77.63,77.49,77.63,14300.0,68.518,68.6063,68.4826,68.6063,14300.0
2011-06-08 10:45:00,77.64,77.83,77.64,77.83,9300.0,68.6152,68.7831,68.6152,68.7831,9300.0
2011-06-08 10:50:00,77.83,77.96,77.83,77.93,4100.0,68.7831,68.898,68.7831,68.8715,4100.0
2011-06-08 10:55:00,77.94,77.95,77.75,77.78,6800.0,68.8803,68.8891,68.7124,68.7389,6800.0
2011-06-08 11:00:00,77.81,77.83,77.72,77.78,12700.0,68.7654,68.7831,68.6859,68.7389,12700.0
2011-06-08 11:05:00,77.77,77.79,77.68,77.72,12200.0,68.7301,68.7477,68.6505,68.6859,12200.0
2011-06-08 11:10:00,77.7,77.7,77.59,77.62,10500.0,68.6682,68.6682,68.571,68.5975,10500.0
2011-06-08 11:15:00,77.58,77.6,77.48,77.53,12900.0,68.5621,68.5798,68.4738,68.518,12900.0
2011-06-08 11:20:00,77.53,77.58,77.49,77.58,5600.0,68.518,68.5621,68.4826,68.5621,5600.0
2011-06-08 11:25:00,77.6,77.6,77.44,77.52,7300.0,68.5798,68.5798,68.4384,68.5091,7300.0
2011-06-08 11:30:00,77.52,77.68,77.52,77.64,58100.0,68.5091,68.6505,68.5091,68.6152,58100.0
2011-06-08 11:35:00,77.66,77.74,77.65,77.74,10400.0,68.6328,68.7035,68.624,68.7035,10400.0
2011-06-08 11:40:00,77.72,77.74,77.64,77.71,32100.0,68.6859,68.7035,68.6152,68.677,32100.0
2011-06-08 11:45:00,77.72,77.86,77.72,77.79,18000.0,68.6859,68.8096,68.6859,68.7477,18000.0
2011-06-08 11:50:00,77.8,78.1,77.79,78.1,19200.0,68.7566,69.0217,68.7477,69.0217,19200.0
2011-06-08 11:55:00,78.13,78.3,78.13,78.29,20800.0,69.0482,69.1984,69.0482,69.1896,20800.0
2011-06-08 12:00:00,78.28,78.39,78.28,78.37,22500.0,69.1808,69.278,69.1808,69.2603,22500.0
2011-06-08 12:05:00,78.37,78.44,78.37,78.42,11700.0,69.2603,69.3222,69.2603,69.3045,11700.0
2011-06-08 12:10:00,78.44,78.53,78.4,78.41,17100.0,69.3222,69.4017,69.2868,69.2957,17100.0
2011-06-08 12:15:00,78.41,78.42,78.29,78.29,22700.0,69.2957,69.3045,69.1896,69.1896,22700.0
2011-06-08 12:20:00,78.3,78.33,78.19,78.19,9700.0,69.1984,69.225,69.1012,69.1012,9700.0
2011-06-08 12:25:00,78.17,78.18,78.07,78.07,14200.0,69.0836,69.0924,68.9952,68.9952,14200.0
2011-06-08 12:30:00,78.07,78.1,78.05,78.05,6600.0,68.9952,69.0217,68.9775,68.9775,6600.0
2011-06-08 12:35:00,78.04,78.05,77.99,78.01,9700.0,68.9687,68.9775,68.9245,68.9422,9700.0
2011-06-08 12:40:00,78.01,78.07,78.0,78.01,9500.0,68.9422,68.9952,68.9333,68.9422,9500.0
2011-06-08 12:45:00,78.01,78.19,78.01,78.16,15900.0,68.9422,69.1012,68.9422,69.0747,15900.0
2011-06-08 12:50:00,78.17,78.28,78.16,78.23,24100.0,69.0836,69.1808,69.0747,69.1366,24100.0
2011-06-08 12:55:00,78.21,78.27,78.2,78.25,24800.0,69.1189,69.1719,69.1101,69.1543,24800.0
2011-06-08 13:00:00,78.26,78.34,78.25,78.34,18300.0,69.1631,69.2338,69.1543,69.2338,18300.0
2011-06-08 13:05:00,78.35,78.44,78.34,78.37,13100.0,69.2426,69.3222,69.2338,69.2603,13100.0
2011-06-08 13:10:00,78.37,78.37,78.2,78.23,12100.0,69.2603,69.2603,69.1101,69.1366,12100.0
2011-06-08 13:15:00,78.24,78.24,78.19,78.22,7400.0,69.1454,69.1454,69.1012,69.1277,7400.0
2011-06-08 13:20:00,78.23,78.31,78.16,78.16,14500.0,69.1366,69.2073,69.0747,69.0747,14500.0
2011-06-08 13:25:00,78.18,78.18,78.11,78.18,4200.0,69.0924,69.0924,69.0305,69.0924,4200.0
2011-06-08 13:30:00,78.19,78.23,78.08,78.1,11300.0,69.1012,69.1366,69.004,69.0217,11300.0
2011-06-08 13:35:00,78.11,78.11,77.97,78.01,9500.0,69.0305,69.0305,68.9068,68.9422,9500.0
2011-06-08 13:40:00,78.02,78.02,77.89,77.93,10300.0,68.951,68.951,68.8361,68.8715,10300.0
2011-06-08 13:45:00,77.95,78.02,77.93,77.98,10700.0,68.8891,68.951,68.8715,68.9156,10700.0
2011-06-08 13:50:00,77.98,78.09,77.98,78.09,7700.0,68.9156,69.0129,68.9156,69.0129,7700.0
2011-06-08 13:55:00,78.08,78.08,77.85,77.91,18400.0,69.004,69.004,68.8008,68.8538,18400.0
2011-06-08 14:00:00,77.91,78.01,77.88,77.94,14500.0,68.8538,68.9422,68.8273,68.8803,14500.0
2011-06-08 14:05:00,77.97,78.06,77.96,78.0,27600.0,68.9068,68.9863,68.898,68.9333,27600.0
2011-06-08 14:10:00,78.0,78.02,77.92,77.93,42100.0,68.9333,68.951,68.8626,68.8715,42100.0
2011-06-08 14:15:00,77.92,77.96,77.9,77.92,10200.0,68.8626,68.898,68.8449,68.8626,10200.0
2011-06-08 14:20:00,77.91,77.94,77.76,77.84,12200.0,68.8538,68.8803,68.7212,68.7919,12200.0
2011-06-08 14:25:00,77.83,77.93,77.83,77.84,11900.0,68.7831,68.8715,68.7831,68.7919,11900.0
2011-06-08 14:30:00,77.88,77.95,77.87,77.93,27000.0,68.8273,68.8891,68.8184,68.8715,27000.0
2011-06-08 14:35:00,77.95,78.02,77.91,77.94,39800.0,68.8891,68.951,68.8538,68.8803,39800.0
2011-06-08 14:40:00,77.96,77.99,77.81,77.88,12100.0,68.898,68.9245,68.7654,68.8273,12100.0
2011-06-08 14:45:00,77.91,78.04,77.89,77.99,14600.0,68.8538,68.9687,68.8361,68.9245,14600.0
2011-06-08 14:50:00,78.0,78.01,77.95,78.0,13400.0,68.9333,68.9422,68.8891,68.9333,13400.0
2011-06-08 14:55:00,78.01,78.01,77.94,77.94,12500.0,68.9422,68.9422,68.8803,68.8803,12500.0
2011-06-08 15:00:00,77.94,77.96,77.79,77.89,22200.0,68.8803,68.898,68.7477,68.8361,22200.0
2011-06-08 15:05:00,77.89,77.92,77.83,77.88,14300.0,68.8361,68.8626,68.7831,68.8273,14300.0
2011-06-08 15:10:00,77.92,77.99,77.9,77.96,18900.0,68.8626,68.9245,68.8449,68.898,18900.0
2011-06-08 15:15:00,77.94,77.95,77.83,77.87,17000.0,68.8803,68.8891,68.7831,68.8184,17000.0
2011-06-08 15:20:00,77.87,77.88,77.74,77.74,28900.0,68.8184,68.8273,68.7035,68.7035,28900.0
2011-06-08 15:25:00,77.75,77.76,77.67,77.7,24100.0,68.7124,68.7212,68.6417,68.6682,24100.0
2011-06-08 15:30:00,77.7,77.75,77.65,77.65,45300.0,68.6682,68.7124,68.624,68.624,45300.0
2011-06-08 15:35:00,77.65,77.77,77.58,77.68,24900.0,68.624,68.7301,68.5621,68.6505,24900.0
2011-06-08 15:40:00,77.68,77.76,77.61,77.74,46500.0,68.6505,68.7212,68.5887,68.7035,46500.0
2011-06-08 15:45:00,77.73,77.79,77.66,77.68,54100.0,68.6947,68.7477,68.6328,68.6505,54100.0
2011-06-08 15:50:00,77.67,77.76,77.67,77.75,28400.0,68.6417,68.7212,68.6417,68.7124,28400.0
2011-06-08 15:55:00,77.75,77.8,77.67,77.68,45500.0,68.7124,68.7566,68.6417,68.6505,45500.0
2011-06-09 09:30:00,78.37,78.37,77.73,78.1,59100.0,69.2603,69.2603,68.6947,69.0217,59100.0
2011-06-09 09:35:00,78.04,78.24,78.0,78.22,28300.0,68.9687,69.1454,68.9333,69.1277,28300.0
2011-06-09 09:40:00,78.24,78.78,78.24,78.65,30800.0,69.1454,69.6227,69.1454,69.5078,30800.0
2011-06-09 09:45:00,78.65,78.97,78.51,78.65,37400.0,69.5078,69.7906,69.384,69.5078,37400.0
2011-06-09 09:50:00,78.63,79.39,78.59,79.2,38900.0,69.4901,70.1617,69.4547,69.9938,38900.0
2011-06-09 09:55:00,79.23,79.64,79.22,79.43,33000.0,70.0203,70.3827,70.0115,70.1971,33000.0
2011-06-09 10:00:00,79.46,79.48,79.07,79.18,49900.0,70.2236,70.2413,69.8789,69.9762,49900.0
2011-06-09 10:05:00,79.15,79.3,79.14,79.17,41300.0,69.9496,70.0822,69.9408,69.9673,41300.0
2011-06-09 10:10:00,79.2,79.41,79.15,79.36,29900.0,69.9938,70.1794,69.9496,70.1352,29900.0
2011-06-09 10:15:00,79.35,79.82,79.35,79.64,44400.0,70.1264,70.5418,70.1264,70.3827,44400.0
2011-06-09 10:20:00,79.64,79.95,79.63,79.9,26800.0,70.3827,70.6567,70.3738,70.6125,26800.0
2011-06-09 10:25:00,79.94,80.0,79.84,79.86,45800.0,70.6478,70.7008,70.5594,70.5771,45800.0
2011-06-09 10:30:00,79.86,80.05,79.86,80.0,27900.0,70.5771,70.745,70.5771,70.7008,27900.0
2011-06-09 10:35:00,80.01,80.27,80.01,80.06,25000.0,70.7097,70.9395,70.7097,70.7539,25000.0
2011-06-09 10:40:00,80.06,80.13,79.95,80.12,25600.0,70.7539,70.8157,70.6567,70.8069,25600.0
2011-06-09 10:45:00,80.08,80.2,79.97,80.19,24600.0,70.7715,70.8776,70.6743,70.8688,24600.0
2011-06-09 10:50:00,80.2,80.35,80.14,80.23,32100.0,70.8776,71.0102,70.8246,70.9041,32100.0
2011-06-09 10:55:00,80.23,80.28,80.13,80.25,25600.0,70.9041,70.9483,70.8157,70.9218,25600.0
2011-06-09 11:00:00,80.25,80.25,79.95,79.97,43800.0,70.9218,70.9218,70.6567,70.6743,43800.0
2011-06-09 11:05:00,79.97,80.0,79.91,79.97,36100.0,70.6743,70.7008,70.6213,70.6743,36100.0
2011-06-09 11:10:00,80.01,80.01,79.9,79.9,18400.0,70.7097,70.7097,70.6125,70.6125,18400.0
2011-06-09 11:15:00,79.91,79.96,79.81,79.83,28400.0,70.6213,70.6655,70.5329,70.5506,28400.0
2011-06-09 11:20:00,79.81,79.86,79.71,79.76,20700.0,70.5329,70.5771,70.4445,70.4887,20700.0
2011-06-09 11:25:00,79.76,79.8,79.64,79.64,19100.0,70.4887,70.5241,70.3827,70.3827,19100.0
2011-06-09 11:30:00,79.63,79.69,79.57,79.59,29500.0,70.3738,70.4269,70.3208,70.3385,29500.0
2011-06-09 11:35:00,79.59,79.63,79.54,79.54,18300.0,70.3385,70.3738,70.2943,70.2943,18300.0
2011-06-09 11:40:00,79.54,79.88,79.54,79.88,13500.0,70.2943,70.5948,70.2943,70.5948,13500.0
2011-06-09 11:45:00,79.87,79.87,79.7,79.73,6800.0,70.5859,70.5859,70.4357,70.4622,6800.0
2011-06-09 11:50:00,79.73,79.8,79.73,79.77,4800.0,70.4622,70.5241,70.4622,70.4976,4800.0
2011-06-09 11:55:00,79.78,79.85,79.73,79.78,21000.0,70.5064,70.5683,70.4622,70.5064,21000.0
2011-06-09 12:00:00,79.79,79.81,79.65,79.69,12400.0,70.5152,70.5329,70.3915,70.4269,12400.0
2011-06-09 12:05:00,79.74,79.87,79.72,79.81,6100.0,70.4711,70.5859,70.4534,70.5329,6100.0
2011-06-09 12:10:00,79.83,79.85,79.76,79.76,9800.0,70.5506,70.5683,70.4887,70.4887,9800.0
2011-06-09 12:15:00,79.77,79.77,79.73,79.76,9200.0,70.4976,70.4976,70.4622,70.4887,9200.0
2011-06-09 12:20:00,79.76,79.86,79.71,79.85,13800.0,70.4887,70.5771,70.4445,70.5683,13800.0
2011-06-09 12:25:00,79.84,80.04,79.84,80.04,15600.0,70.5594,70.7362,70.5594,70.7362,15600.0
2011-06-09 12:30:00,80.04,80.09,79.95,79.99,6900.0,70.7362,70.7804,70.6567,70.692,6900.0
2011-06-09 12:35:00,80.0,80.0,79.97,79.98,8000.0,70.7008,70.7008,70.6743,70.6832,8000.0
2011-06-09 12:40:00,79.99,80.11,79.98,80.09,7800.0,70.692,70.7981,70.6832,70.7804,7800.0
2011-06-09 12:45:00,80.08,80.13,80.0,80.0,8500.0,70.7715,70.8157,70.7008,70.7008,8500.0
2011-06-09 12:50:00,80.0,80.1,80.0,80.1,5100.0,70.7008,70.7892,70.7008,70.7892,5100.0
2011-06-09 12:55:00,80.07,80.1,80.0,80.0,10500.0,70.7627,70.7892,70.7008,70.7008,10500.0
2011-06-09 13:00:00,80.0,80.01,79.98,79.98,17600.0,70.7008,70.7097,70.6832,70.6832,17600.0
2011-06-09 13:05:00,79.98,80.01,79.96,79.96,8800.0,70.6832,70.7097,70.6655,70.6655,8800.0
2011-06-09 13:10:00,79.99,80.01,79.97,79.99,10000.0,70.692,70.7097,70.6743,70.692,10000.0
2011-06-09 13:15:00,79.98,80.03,79.98,80.01,7700.0,70.6832,70.7274,70.6832,70.7097,7700.0
2011-06-09 13:20:00,80.02,80.06,80.02,80.05,6400.0,70.7185,70.7539,70.7185,70.745,6400.0
2011-06-09 13:25:00,80.08,80.12,80.06,80.12,9800.0,70.7715,70.8069,70.7539,70.8069,9800.0
2011-06-09 13:30:00,80.11,80.13,80.09,80.09,8300.0,70.7981,70.8157,70.7804,70.7804,8300.0
2011-06-09 13:35:00,80.09,80.18,80.09,80.11,23700.0,70.7804,70.8599,70.7804,70.7981,23700.0
2011-06-09 13:40:00,80.11,80.22,80.11,80.21,13800.0,70.7981,70.8953,70.7981,70.8864,13800.0
2011-06-09 13:45:00,80.22,80.26,80.21,80.24,6700.0,70.8953,70.9306,70.8864,70.9129,6700.0
2011-06-09 13:50:00,80.26,80.4,80.24,80.35,11400.0,70.9306,71.0543,70.9129,71.0102,11400.0
2011-06-09 13:55:00,80.36,80.4,80.35,80.37,9400.0,71.019,71.0543,71.0102,71.0278,9400.0
2011-06-09 14:00:00,80.36,80.37,80.29,80.31,12500.0,71.019,71.0278,70.9571,70.9748,12500.0
2011-06-09 14:05:00,80.31,80.39,80.31,80.39,11700.0,70.9748,71.0455,70.9748,71.0455,11700.0
2011-06-09 14:10:00,80.39,80.54,80.39,80.44,20300.0,71.0455,71.1781,71.0455,71.0897,20300.0
2011-06-09 14:15:00,80.44,80.54,80.44,80.51,12800.0,71.0897,71.1781,71.0897,71.1516,12800.0
2011-06-09 14:20:00,80.53,80.58,80.51,80.54,14500.0,71.1692,71.2134,71.1516,71.1781,14500.0
2011-06-09 14:25:00,80.55,80.59,80.54,80.54,10600.0,71.1869,71.2223,71.1781,71.1781,10600.0
2011-06-09 14:30:00,80.53,80.61,80.5,80.6,16200.0,71.1692,71.2399,71.1427,71.2311,16200.0
2011-06-09 14:35:00,80.61,80.73,80.6,80.73,8200.0,71.2399,71.346,71.2311,71.346,8200.0
2011-06-09 14:40:00,80.72,80.81,80.71,80.75,17500.0,71.3371,71.4167,71.3283,71.3637,17500.0
2011-06-09 14:45:00,80.75,80.75,80.63,80.67,12400.0,71.3637,71.3637,71.2576,71.293,12400.0
2011-06-09 14:50:00,80.67,80.71,80.65,80.69,12200.0,71.293,71.3283,71.2753,71.3106,12200.0
2011-06-09 14:55:00,80.7,80.7,80.62,80.64,12200.0,71.3195,71.3195,71.2488,71.2664,12200.0
2011-06-09 15:00:00,80.64,80.65,80.55,80.56,20400.0,71.2664,71.2753,71.1869,71.1957,20400.0
2011-06-09 15:05:00,80.56,80.57,80.39,80.4,10900.0,71.1957,71.2046,71.0455,71.0543,10900.0
2011-06-09 15:10:00,80.4,80.42,80.33,80.41,16600.0,71.0543,71.072,70.9925,71.0632,16600.0
2011-06-09 15:15:00,80.41,80.41,80.23,80.23,13000.0,71.0632,71.0632,70.9041,70.9041,13000.0
2011-06-09 15:20:00,80.21,80.23,80.13,80.19,22400.0,70.8864,70.9041,70.8157,70.8688,22400.0
2011-06-09 15:25:00,80.19,80.24,80.17,80.24,13700.0,70.8688,70.9129,70.8511,70.9129,13700.0
2011-06-09 15:30:00,80.25,80.29,80.22,80.25,19400.0,70.9218,70.9571,70.8953,70.9218,19400.0
2011-06-09 15:35:00,80.25,80.36,80.24,80.32,17900.0,70.9218,71.019,70.9129,70.9836,17900.0
2011-06-09 15:40:00,80.31,80.32,80.21,80.23,16200.0,70.9748,70.9836,70.8864,70.9041,16200.0
2011-06-09 15:45:00,80.22,80.22,79.97,80.04,52300.0,70.8953,70.8953,70.6743,70.7362,52300.0
2011-06-09 15:50:00,80.04,80.06,79.96,79.99,48900.0,70.7362,70.7539,70.6655,70.692,48900.0
2011-06-09 15:55:00,79.99,80.01,79.93,80.0,101400.0,70.692,70.7097,70.639,70.7008,101400.0
2011-06-10 09:30:00,79.52,79.88,79.15,79.15,16100.0,70.2766,70.5948,69.9496,69.9496,16100.0
2011-06-10 09:35:00,79.16,79.16,78.88,78.9,11900.0,69.9585,69.9585,69.711,69.7287,11900.0
2011-06-10 09:40:00,78.88,79.01,78.71,78.95,27400.0,69.711,69.8259,69.5608,69.7729,27400.0
2011-06-10 09:45:00,78.95,78.99,78.8,78.9,18200.0,69.7729,69.8082,69.6403,69.7287,18200.0
2011-06-10 09:50:00,78.87,78.9,78.53,78.63,18300.0,69.7022,69.7287,69.4017,69.4901,18300.0
2011-06-10 09:55:00,78.62,78.65,78.46,78.51,13900.0,69.4812,69.5078,69.3398,69.384,13900.0
2011-06-10 10:00:00,78.52,78.52,78.36,78.46,18100.0,69.3929,69.3929,69.2515,69.3398,18100.0
2011-06-10 10:05:00,78.44,78.46,78.33,78.35,17600.0,69.3222,69.3398,69.225,69.2426,17600.0
2011-06-10 10:10:00,78.33,78.5,78.33,78.5,16500.0,69.225,69.3752,69.225,69.3752,16500.0
2011-06-10 10:15:00,78.5,78.75,78.5,78.75,15500.0,69.3752,69.5961,69.3752,69.5961,15500.0
2011-06-10 10:20:00,78.75,78.78,78.65,78.66,10500.0,69.5961,69.6227,69.5078,69.5166,10500.0
2011-06-10 10:25:00,78.65,78.67,78.57,78.63,14200.0,69.5078,69.5254,69.4371,69.4901,14200.0
2011-06-10 10:30:00,78.63,78.63,78.37,78.44,8200.0,69.4901,69.4901,69.2603,69.3222,8200.0
2011-06-10 10:35:00,78.46,78.61,78.46,78.6,10700.0,69.3398,69.4724,69.3398,69.4636,10700.0
2011-06-10 10:40:00,78.57,78.79,78.57,78.79,32500.0,69.4371,69.6315,69.4371,69.6315,32500.0
2011-06-10 10:45:00,78.78,78.89,78.71,78.89,34600.0,69.6227,69.7199,69.5608,69.7199,34600.0
2011-06-10 10:50:00,78.87,78.93,78.75,78.76,26200.0,69.7022,69.7552,69.5961,69.605,26200.0
2011-06-10 10:55:00,78.77,78.89,78.68,78.89,21700.0,69.6138,69.7199,69.5343,69.7199,21700.0
2011-06-10 11:00:00,78.9,79.0,78.7,78.7,45200.0,69.7287,69.8171,69.5519,69.5519,45200.0
2011-06-10 11:05:00,78.7,78.84,78.65,78.8,68000.0,69.5519,69.6757,69.5078,69.6403,68000.0
2011-06-10 11:10:00,78.8,78.84,78.69,78.72,32100.0,69.6403,69.6757,69.5431,69.5696,32100.0
2011-06-10 11:15:00,78.71,78.82,78.7,78.82,31700.0,69.5608,69.658,69.5519,69.658,31700.0
2011-06-10 11:20:00,78.82,78.82,78.7,78.77,9500.0,69.658,69.658,69.5519,69.6138,9500.0
2011-06-10 11:25:00,78.76,78.83,78.74,78.8,14300.0,69.605,69.6668,69.5873,69.6403,14300.0
2011-06-10 11:30:00,78.78,78.79,78.71,78.77,8100.0,69.6227,69.6315,69.5608,69.6138,8100.0
2011-06-10 11:35:00,78.77,78.77,78.65,78.67,16600.0,69.6138,69.6138,69.5078,69.5254,16600.0
2011-06-10 11:40:00,78.67,78.8,78.63,78.7,29500.0,69.5254,69.6403,69.4901,69.5519,29500.0
2011-06-10 11:45:00,78.67,78.71,78.65,78.69,6900.0,69.5254,69.5608,69.5078,69.5431,6900.0
2011-06-10 11:50:00,78.7,78.7,78.64,78.66,4700.0,69.5519,69.5519,69.4989,69.5166,4700.0
2011-06-10 11:55:00,78.65,78.65,78.52,78.59,6800.0,69.5078,69.5078,69.3929,69.4547,6800.0
2011-06-10 12:00:00,78.59,78.63,78.55,78.61,7000.0,69.4547,69.4901,69.4194,69.4724,7000.0
2011-06-10 12:05:00,78.56,78.6,78.52,78.6,7500.0,69.4282,69.4636,69.3929,69.4636,7500.0
2011-06-10 12:10:00,78.57,78.57,78.35,78.35,5600.0,69.4371,69.4371,69.2426,69.2426,5600.0
2011-06-10 12:15:00,78.37,78.41,78.35,78.41,4700.0,69.2603,69.2957,69.2426,69.2957,4700.0
2011-06-10 12:20:00,78.41,78.5,78.41,78.49,11100.0,69.2957,69.3752,69.2957,69.3664,11100.0
2011-06-10 12:25:00,78.47,78.47,78.36,78.38,5500.0,69.3487,69.3487,69.2515,69.2691,5500.0
2011-06-10 12:30:00,78.38,78.47,78.38,78.43,5400.0,69.2691,69.3487,69.2691,69.3133,5400.0
2011-06-10 12:35:00,78.42,78.43,78.37,78.37,4800.0,69.3045,69.3133,69.2603,69.2603,4800.0
2011-06-10 12:40:00,78.39,78.39,78.32,78.34,7800.0,69.278,69.278,69.2161,69.2338,7800.0
2011-06-10 12:45:00,78.3,78.35,78.26,78.27,9300.0,69.1984,69.2426,69.1631,69.1719,9300.0
2011-06-10 12:50:00,78.27,78.31,78.27,78.3,5800.0,69.1719,69.2073,69.1719,69.1984,5800.0
2011-06-10 12:55:00,78.3,78.33,78.26,78.26,4200.0,69.1984,69.225,69.1631,69.1631,4200.0
2011-06-10 13:00:00,78.26,78.26,78.19,78.21,10300.0,69.1631,69.1631,69.1012,69.1189,10300.0
2011-06-10 13:05:00,78.2,78.26,78.19,78.19,4400.0,69.1101,69.1631,69.1012,69.1012,4400.0
2011-06-10 13:10:00,78.17,78.18,78.08,78.13,7300.0,69.0836,69.0924,69.004,69.0482,7300.0
2011-06-10 13:15:00,78.13,78.14,78.02,78.02,3900.0,69.0482,69.057,68.951,68.951,3900.0
2011-06-10 13:20:00,78.03,78.12,78.01,78.01,9500.0,68.9598,69.0394,68.9422,68.9422,9500.0
2011-06-10 13:25:00,78.0,78.05,77.95,78.02,4900.0,68.9333,68.9775,68.8891,68.951,4900.0
2011-06-10 13:30:00,78.02,78.03,77.94,77.94,4800.0,68.951,68.9598,68.8803,68.8803,4800.0
2011-06-10 13:35:00,77.94,77.96,77.82,77.95,17100.0,68.8803,68.898,68.7742,68.8891,17100.0
2011-06-10 13:40:00,77.92,77.93,77.81,77.82,6300.0,68.8626,68.8715,68.7654,68.7742,6300.0
2011-06-10 13:45:00,77.81,77.84,77.71,77.84,11800.0,68.7654,68.7919,68.677,68.7919,11800.0
2011-06-10 13:50:00,77.83,78.05,77.79,78.05,20000.0,68.7831,68.9775,68.7477,68.9775,20000.0
2011-06-10 13:55:00,78.03,78.03,77.98,77.99,3300.0,68.9598,68.9598,68.9156,68.9245,3300.0
2011-06-10 14:00:00,78.0,78.32,78.0,78.28,13800.0,68.9333,69.2161,68.9333,69.1808,13800.0
2011-06-10 14:05:00,78.32,78.65,78.31,78.45,23100.0,69.2161,69.5078,69.2073,69.331,23100.0
2011-06-10 14:10:00,78.45,78.47,78.35,78.47,8300.0,69.331,69.3487,69.2426,69.3487,8300.0
2011-06-10 14:15:00,78.49,78.65,78.45,78.65,10200.0,69.3664,69.5078,69.331,69.5078,10200.0
2011-06-10 14:20:00,78.64,78.64,78.39,78.45,9500.0,69.4989,69.4989,69.278,69.331,9500.0
2011-06-10 14:25:00,78.43,78.48,78.38,78.38,7300.0,69.3133,69.3575,69.2691,69.2691,7300.0
2011-06-10 14:30:00,78.39,78.47,78.31,78.31,11500.0,69.278,69.3487,69.2073,69.2073,11500.0
2011-06-10 14:35:00,78.28,78.36,78.24,78.27,13100.0,69.1808,69.2515,69.1454,69.1719,13100.0
2011-06-10 14:40:00,78.26,78.3,78.17,78.24,11300.0,69.1631,69.1984,69.0836,69.1454,11300.0
2011-06-10 14:45:00,78.23,78.31,78.2,78.27,7700.0,69.1366,69.2073,69.1101,69.1719,7700.0
2011-06-10 14:50:00,78.29,78.41,78.29,78.4,6200.0,69.1896,69.2957,69.1896,69.2868,6200.0
2011-06-10 14:55:00,78.4,78.61,78.38,78.61,6900.0,69.2868,69.4724,69.2691,69.4724,6900.0
2011-06-10 15:00:00,78.63,78.72,78.52,78.59,13900.0,69.4901,69.5696,69.3929,69.4547,13900.0
2011-06-10 15:05:00,78.6,78.61,78.5,78.59,13000.0,69.4636,69.4724,69.3752,69.4547,13000.0
2011-06-10 15:10:00,78.6,78.76,78.57,78.75,16900.0,69.4636,69.605,69.4371,69.5961,16900.0
2011-06-10 15:15:00,78.75,78.89,78.69,78.82,12100.0,69.5961,69.7199,69.5431,69.658,12100.0
2011-06-10 15:20:00,78.79,78.82,78.64,78.69,9900.0,69.6315,69.658,69.4989,69.5431,9900.0
2011-06-10 15:25:00,78.69,78.73,78.55,78.56,13800.0,69.5431,69.5785,69.4194,69.4282,13800.0
2011-06-10 15:30:00,78.56,78.64,78.53,78.58,11600.0,69.4282,69.4989,69.4017,69.4459,11600.0
2011-06-10 15:35:00,78.57,78.58,78.38,78.44,13700.0,69.4371,69.4459,69.2691,69.3222,13700.0
2011-06-10 15:40:00,78.43,78.48,78.36,78.36,21300.0,69.3133,69.3575,69.2515,69.2515,21300.0
2011-06-10 15:45:00,78.36,78.37,78.17,78.2,30100.0,69.2515,69.2603,69.0836,69.1101,30100.0
2011-06-10 15:50:00,78.21,78.23,78.12,78.12,26700.0,69.1189,69.1366,69.0394,69.0394,26700.0
2011-06-10 15:55:00,78.13,78.25,78.13,78.19,52600.0,69.0482,69.1543,69.0482,69.1012,52600.0
2011-06-13 09:30:00,78.32,78.41,78.26,78.37,12200.0,69.2161,69.2957,69.1631,69.2603,12200.0
2011-06-13 09:35:00,78.38,78.59,78.38,78.58,4200.0,69.2691,69.4547,69.2691,69.4459,4200.0
2011-06-13 09:40:00,78.58,78.73,78.49,78.73,7700.0,69.4459,69.5785,69.3664,69.5785,7700.0
2011-06-13 09:45:00,78.67,78.81,78.64,78.78,4900.0,69.5254,69.6492,69.4989,69.6227,4900.0
2011-06-13 09:50:00,78.77,78.93,78.67,78.7,13300.0,69.6138,69.7552,69.5254,69.5519,13300.0
2011-06-13 09:55:00,78.69,78.84,78.69,78.81,28000.0,69.5431,69.6757,69.5431,69.6492,28000.0
2011-06-13 10:00:00,78.81,78.84,78.57,78.83,4600.0,69.6492,69.6757,69.4371,69.6668,4600.0
2011-06-13 10:05:00,78.84,79.09,78.82,79.06,15000.0,69.6757,69.8966,69.658,69.8701,15000.0
2011-06-13 10:10:00,79.04,79.14,78.93,79.03,13300.0,69.8524,69.9408,69.7552,69.8436,13300.0
2011-06-13 10:15:00,79.02,79.03,78.82,78.87,9100.0,69.8348,69.8436,69.658,69.7022,9100.0
2011-06-13 10:20:00,78.88,79.01,78.8,79.01,8900.0,69.711,69.8259,69.6403,69.8259,8900.0
2011-06-13 10:25:00,79.04,79.15,79.03,79.13,11600.0,69.8524,69.9496,69.8436,69.932,11600.0
2011-06-13 10:30:00,79.12,79.14,78.91,78.97,16800.0,69.9231,69.9408,69.7375,69.7906,16800.0
2011-06-13 10:35:00,78.98,79.05,78.95,79.04,22500.0,69.7994,69.8613,69.7729,69.8524,22500.0
2011-06-13 10:40:00,79.01,79.02,78.9,78.96,11400.0,69.8259,69.8348,69.7287,69.7817,11400.0
2011-06-13 10:45:00,78.95,79.03,78.94,79.0,4600.0,69.7729,69.8436,69.7641,69.8171,4600.0
2011-06-13 10:50:00,78.96,78.98,78.86,78.89,14000.0,69.7817,69.7994,69.6934,69.7199,14000.0
2011-06-13 10:55:00,78.9,78.96,78.75,78.81,7400.0,69.7287,69.7817,69.5961,69.6492,7400.0
2011-06-13 11:00:00,78.81,78.86,78.75,78.75,36100.0,69.6492,69.6934,69.5961,69.5961,36100.0
2011-06-13 11:05:00,78.75,78.8,78.75,78.75,23900.0,69.5961,69.6403,69.5961,69.5961,23900.0
2011-06-13 11:10:00,78.75,78.89,78.75,78.84,16300.0,69.5961,69.7199,69.5961,69.6757,16300.0
2011-06-13 11:15:00,78.84,78.88,78.77,78.88,3500.0,69.6757,69.711,69.6138,69.711,3500.0
2011-06-13 11:20:00,78.91,78.92,78.82,78.86,4000.0,69.7375,69.7464,69.658,69.6934,4000.0
2011-06-13 11:25:00,78.87,79.02,78.85,79.0,14400.0,69.7022,69.8348,69.6845,69.8171,14400.0
2011-06-13 11:30:00,78.99,79.05,78.98,79.02,9900.0,69.8082,69.8613,69.7994,69.8348,9900.0
2011-06-13 11:35:00,78.99,79.01,78.95,78.98,3700.0,69.8082,69.8259,69.7729,69.7994,3700.0
2011-06-13 11:40:00,78.97,79.09,78.97,79.01,9200.0,69.7906,69.8966,69.7906,69.8259,9200.0
2011-06-13 11:45:00,79.0,79.02,78.89,78.96,7200.0,69.8171,69.8348,69.7199,69.7817,7200.0
2011-06-13 11:50:00,78.96,78.96,78.9,78.95,3600.0,69.7817,69.7817,69.7287,69.7729,3600.0
2011-06-13 11:55:00,78.93,78.93,78.9,78.92,2200.0,69.7552,69.7552,69.7287,69.7464,2200.0
2011-06-13 12:00:00,78.91,78.93,78.87,78.92,4800.0,69.7375,69.7552,69.7022,69.7464,4800.0
2011-06-13 12:05:00,78.91,78.92,78.9,78.9,700.0,69.7375,69.7464,69.7287,69.7287,700.0
2011-06-13 12:10:00,78.89,78.89,78.84,78.89,2500.0,69.7199,69.7199,69.6757,69.7199,2500.0
2011-06-13 12:15:00,78.89,78.91,78.79,78.8,11200.0,69.7199,69.7375,69.6315,69.6403,11200.0
2011-06-13 12:20:00,78.81,78.82,78.74,78.78,6200.0,69.6492,69.658,69.5873,69.6227,6200.0
2011-06-13 12:25:00,78.77,78.81,78.75,78.8,7000.0,69.6138,69.6492,69.5961,69.6403,7000.0
2011-06-13 12:30:00,78.82,78.93,78.82,78.93,4400.0,69.658,69.7552,69.658,69.7552,4400.0
2011-06-13 12:35:00,78.9,78.97,78.83,78.97,5500.0,69.7287,69.7906,69.6668,69.7906,5500.0
2011-06-13 12:40:00,78.93,78.93,78.85,78.85,2400.0,69.7552,69.7552,69.6845,69.6845,2400.0
2011-06-13 12:45:00,78.85,78.86,78.79,78.81,2400.0,69.6845,69.6934,69.6315,69.6492,2400.0
2011-06-13 12:50:00,78.84,78.86,78.81,78.81,1200.0,69.6757,69.6934,69.6492,69.6492,1200.0
2011-06-13 12:55:00,78.81,78.87,78.8,78.86,16200.0,69.6492,69.7022,69.6403,69.6934,16200.0
2011-06-13 13:00:00,78.85,78.85,78.64,78.64,10400.0,69.6845,69.6845,69.4989,69.4989,10400.0
2011-06-13 13:05:00,78.62,78.64,78.56,78.62,4100.0,69.4812,69.4989,69.4282,69.4812,4100.0
2011-06-13 13:10:00,78.6,78.65,78.59,78.62,4400.0,69.4636,69.5078,69.4547,69.4812,4400.0
2011-06-13 13:15:00,78.62,78.64,78.6,78.62,30400.0,69.4812,69.4989,69.4636,69.4812,30400.0
2011-06-13 13:20:00,78.62,78.63,78.56,78.63,8100.0,69.4812,69.4901,69.4282,69.4901,8100.0
2011-06-13 13:25:00,78.66,78.73,78.66,78.73,1900.0,69.5166,69.5785,69.5166,69.5785,1900.0
2011-06-13 13:30:00,78.74,78.82,78.74,78.77,4300.0,69.5873,69.658,69.5873,69.6138,4300.0
2011-06-13 13:35:00,78.76,78.85,78.76,78.85,5200.0,69.605,69.6845,69.605,69.6845,5200.0
2011-06-13 13:40:00,78.88,78.93,78.88,78.9,6300.0,69.711,69.7552,69.711,69.7287,6300.0
2011-06-13 13:45:00,78.91,78.91,78.83,78.88,5200.0,69.7375,69.7375,69.6668,69.711,5200.0
2011-06-13 13:50:00,78.88,78.91,78.86,78.9,22000.0,69.711,69.7375,69.6934,69.7287,22000.0
2011-06-13 13:55:00,78.9,78.91,78.86,78.9,21100.0,69.7287,69.7375,69.6934,69.7287,21100.0
2011-06-13 14:00:00,78.89,78.9,78.87,78.9,18400.0,69.7199,69.7287,69.7022,69.7287,18400.0
2011-06-13 14:05:00,78.9,78.91,78.87,78.88,31400.0,69.7287,69.7375,69.7022,69.711,31400.0
2011-06-13 14:10:00,78.88,78.88,78.76,78.76,8100.0,69.711,69.711,69.605,69.605,8100.0
2011-06-13 14:15:00,78.75,78.79,78.71,78.78,6300.0,69.5961,69.6315,69.5608,69.6227,6300.0
2011-06-13 14:20:00,78.78,78.82,78.75,78.79,2700.0,69.6227,69.658,69.5961,69.6315,2700.0
2011-06-13 14:25:00,78.83,78.83,78.79,78.8,4600.0,69.6668,69.6668,69.6315,69.6403,4600.0
2011-06-13 14:30:00,78.78,78.79,78.68,78.68,7100.0,69.6227,69.6315,69.5343,69.5343,7100.0
2011-06-13 14:35:00,78.7,78.72,78.6,78.63,10400.0,69.5519,69.5696,69.4636,69.4901,10400.0
2011-06-13 14:40:00,78.65,78.72,78.64,78.71,8400.0,69.5078,69.5696,69.4989,69.5608,8400.0
2011-06-13 14:45:00,78.71,78.85,78.71,78.85,8800.0,69.5608,69.6845,69.5608,69.6845,8800.0
2011-06-13 14:50:00,78.86,78.86,78.68,78.68,7700.0,69.6934,69.6934,69.5343,69.5343,7700.0
2011-06-13 14:55:00,78.68,78.68,78.55,78.55,4100.0,69.5343,69.5343,69.4194,69.4194,4100.0
2011-06-13 15:00:00,78.54,78.6,78.46,78.6,8100.0,69.4105,69.4636,69.3398,69.4636,8100.0
2011-06-13 15:05:00,78.63,78.73,78.63,78.66,7300.0,69.4901,69.5785,69.4901,69.5166,7300.0
2011-06-13 15:10:00,78.65,78.71,78.59,78.67,6400.0,69.5078,69.5608,69.4547,69.5254,6400.0
2011-06-13 15:15:00,78.67,78.67,78.52,78.64,10700.0,69.5254,69.5254,69.3929,69.4989,10700.0
2011-06-13 15:20:00,78.64,78.69,78.62,78.64,7800.0,69.4989,69.5431,69.4812,69.4989,7800.0
2011-06-13 15:25:00,78.63,78.72,78.63,78.64,5800.0,69.4901,69.5696,69.4901,69.4989,5800.0
2011-06-13 15:30:00,78.63,78.64,78.54,78.58,13100.0,69.4901,69.4989,69.4105,69.4459,13100.0
2011-06-13 15:35:00,78.56,78.56,78.31,78.31,18600.0,69.4282,69.4282,69.2073,69.2073,18600.0
2011-06-13 15:40:00,78.33,78.4,78.28,78.31,28600.0,69.225,69.2868,69.1808,69.2073,28600.0
2011-06-13 15:45:00,78.31,78.38,78.24,78.35,45600.0,69.2073,69.2691,69.1454,69.2426,45600.0
2011-06-13 15:50:00,78.36,78.4,78.3,78.34,35300.0,69.2515,69.2868,69.1984,69.2338,35300.0
2011-06-13 15:55:00,78.34,78.4,78.22,78.22,67100.0,69.2338,69.2868,69.1277,69.1277,67100.0
2011-06-14 09:30:00,78.96,79.1,78.73,78.77,18100.0,69.7817,69.9055,69.5785,69.6138,18100.0
2011-06-14 09:35:00,78.82,78.82,78.5,78.51,29100.0,69.658,69.658,69.3752,69.384,29100.0
2011-06-14 09:40:00,78.5,78.56,78.48,78.55,27400.0,69.3752,69.4282,69.3575,69.4194,27400.0
2011-06-14 09:45:00,78.56,78.97,78.54,78.93,35100.0,69.4282,69.7906,69.4105,69.7552,35100.0
2011-06-14 09:50:00,78.93,79.04,78.76,78.85,13800.0,69.7552,69.8524,69.605,69.6845,13800.0
2011-06-14 09:55:00,78.85,78.94,78.79,78.82,8000.0,69.6845,69.7641,69.6315,69.658,8000.0
2011-06-14 10:00:00,78.82,79.02,78.8,78.99,8400.0,69.658,69.8348,69.6403,69.8082,8400.0
2011-06-14 10:05:00,79.01,79.28,79.01,79.26,23100.0,69.8259,70.0645,69.8259,70.0469,23100.0
2011-06-14 10:10:00,79.27,79.36,79.21,79.24,6800.0,70.0557,70.1352,70.0027,70.0292,6800.0
2011-06-14 10:15:00,79.22,79.34,79.2,79.28,11800.0,70.0115,70.1176,69.9938,70.0645,11800.0
2011-06-14 10:20:00,79.28,79.3,79.23,79.29,10300.0,70.0645,70.0822,70.0203,70.0734,10300.0
2011-06-14 10:25:00,79.27,79.29,79.2,79.25,19700.0,70.0557,70.0734,69.9938,70.038,19700.0
2011-06-14 10:30:00,79.25,79.32,79.24,79.28,3900.0,70.038,70.0999,70.0292,70.0645,3900.0
2011-06-14 10:35:00,79.3,79.41,79.3,79.41,7000.0,70.0822,70.1794,70.0822,70.1794,7000.0
2011-06-14 10:40:00,79.4,79.42,79.36,79.39,11400.0,70.1706,70.1883,70.1352,70.1617,11400.0
2011-06-14 10:45:00,79.37,79.46,79.37,79.46,6700.0,70.1441,70.2236,70.1441,70.2236,6700.0
2011-06-14 10:50:00,79.47,79.54,79.46,79.49,6200.0,70.2324,70.2943,70.2236,70.2501,6200.0
2011-06-14 10:55:00,79.49,79.55,79.48,79.52,7700.0,70.2501,70.3031,70.2413,70.2766,7700.0
2011-06-14 11:00:00,79.49,79.5,79.38,79.41,7800.0,70.2501,70.259,70.1529,70.1794,7800.0
2011-06-14 11:05:00,79.43,79.51,79.38,79.49,5300.0,70.1971,70.2678,70.1529,70.2501,5300.0
2011-06-14 11:10:00,79.49,79.52,79.48,79.52,2300.0,70.2501,70.2766,70.2413,70.2766,2300.0
2011-06-14 11:15:00,79.5,79.55,79.48,79.51,7600.0,70.259,70.3031,70.2413,70.2678,7600.0
2011-06-14 11:20:00,79.5,79.58,79.5,79.51,4700.0,70.259,70.3297,70.259,70.2678,4700.0
2011-06-14 11:25:00,79.49,79.52,79.46,79.46,3600.0,70.2501,70.2766,70.2236,70.2236,3600.0
2011-06-14 11:30:00,79.47,79.47,79.43,79.44,2600.0,70.2324,70.2324,70.1971,70.2059,2600.0
2011-06-14 11:35:00,79.44,79.47,79.4,79.44,2000.0,70.2059,70.2324,70.1706,70.2059,2000.0
2011-06-14 11:40:00,79.42,79.57,79.42,79.55,8900.0,70.1883,70.3208,70.1883,70.3031,8900.0
2011-06-14 11:45:00,79.56,79.66,79.56,79.62,5300.0,70.312,70.4004,70.312,70.365,5300.0
2011-06-14 11:50:00,79.64,79.64,79.56,79.59,4100.0,70.3827,70.3827,70.312,70.3385,4100.0
2011-06-14 11:55:00,79.6,79.67,79.6,79.62,2700.0,70.3473,70.4092,70.3473,70.365,2700.0
2011-06-14 12:00:00,79.61,79.73,79.6,79.73,3400.0,70.3562,70.4622,70.3473,70.4622,3400.0
2011-06-14 12:05:00,79.74,79.75,79.65,79.66,14400.0,70.4711,70.4799,70.3915,70.4004,14400.0
2011-06-14 12:10:00,79.63,79.63,79.51,79.51,3700.0,70.3738,70.3738,70.2678,70.2678,3700.0
2011-06-14 12:15:00,79.52,79.66,79.52,79.65,14200.0,70.2766,70.4004,70.2766,70.3915,14200.0
2011-06-14 12:20:00,79.65,79.69,79.61,79.69,4500.0,70.3915,70.4269,70.3562,70.4269,4500.0
2011-06-14 12:25:00,79.7,79.81,79.7,79.81,6700.0,70.4357,70.5329,70.4357,70.5329,6700.0
2011-06-14 12:30:00,79.81,79.91,79.79,79.8,30200.0,70.5329,70.6213,70.5152,70.5241,30200.0
2011-06-14 12:35:00,79.78,79.78,79.75,79.77,6100.0,70.5064,70.5064,70.4799,70.4976,6100.0
2011-06-14 12:40:00,79.78,79.91,79.78,79.91,5400.0,70.5064,70.6213,70.5064,70.6213,5400.0
2011-06-14 12:45:00,79.89,79.92,79.89,79.91,3600.0,70.6036,70.6301,70.6036,70.6213,3600.0
2011-06-14 12:50:00,79.91,79.93,79.9,79.91,4300.0,70.6213,70.639,70.6125,70.6213,4300.0
2011-06-14 12:55:00,79.91,79.98,79.9,79.94,10600.0,70.6213,70.6832,70.6125,70.6478,10600.0
2011-06-14 13:00:00,79.93,79.99,79.91,79.92,18200.0,70.639,70.692,70.6213,70.6301,18200.0
2011-06-14 13:05:00,79.92,79.97,79.92,79.97,4200.0,70.6301,70.6743,70.6301,70.6743,4200.0
2011-06-14 13:10:00,79.98,80.02,79.96,80.02,8600.0,70.6832,70.7185,70.6655,70.7185,8600.0
2011-06-14 13:15:00,80.03,80.08,80.02,80.05,6600.0,70.7274,70.7715,70.7185,70.745,6600.0
2011-06-14 13:20:00,80.04,80.08,80.03,80.08,4800.0,70.7362,70.7715,70.7274,70.7715,4800.0
2011-06-14 13:25:00,80.07,80.08,80.05,80.06,4700.0,70.7627,70.7715,70.745,70.7539,4700.0
2011-06-14 13:30:00,80.06,80.22,80.05,80.19,19600.0,70.7539,70.8953,70.745,70.8688,19600.0
2011-06-14 13:35:00,80.17,80.2,80.15,80.17,6100.0,70.8511,70.8776,70.8334,70.8511,6100.0
2011-06-14 13:40:00,80.15,80.17,80.07,80.07,4100.0,70.8334,70.8511,70.7627,70.7627,4100.0
2011-06-14 13:45:00,80.08,80.21,80.08,80.16,36900.0,70.7715,70.8864,70.7715,70.8422,36900.0
2011-06-14 13:50:00,80.17,80.22,80.14,80.22,11100.0,70.8511,70.8953,70.8246,70.8953,11100.0
2011-06-14 13:55:00,80.21,80.25,80.19,80.22,9400.0,70.8864,70.9218,70.8688,70.8953,9400.0
2011-06-14 14:00:00,80.22,80.25,80.19,80.22,10400.0,70.8953,70.9218,70.8688,70.8953,10400.0
2011-06-14 14:05:00,80.24,80.25,80.18,80.19,7000.0,70.9129,70.9218,70.8599,70.8688,7000.0
2011-06-14 14:10:00,80.18,80.24,80.11,80.11,9500.0,70.8599,70.9129,70.7981,70.7981,9500.0
2011-06-14 14:15:00,80.07,80.09,80.01,80.02,3200.0,70.7627,70.7804,70.7097,70.7185,3200.0
2011-06-14 14:20:00,80.03,80.04,80.02,80.02,2900.0,70.7274,70.7362,70.7185,70.7185,2900.0
2011-06-14 14:25:00,80.02,80.06,80.01,80.06,4300.0,70.7185,70.7539,70.7097,70.7539,4300.0
2011-06-14 14:30:00,80.05,80.05,80.0,80.05,5800.0,70.745,70.745,70.7008,70.745,5800.0
2011-06-14 14:35:00,80.03,80.03,79.91,79.92,11600.0,70.7274,70.7274,70.6213,70.6301,11600.0
2011-06-14 14:40:00,79.9,79.93,79.86,79.87,4900.0,70.6125,70.639,70.5771,70.5859,4900.0
2011-06-14 14:45:00,79.87,80.03,79.87,79.99,8000.0,70.5859,70.7274,70.5859,70.692,8000.0
2011-06-14 14:50:00,79.99,80.02,79.93,79.93,3500.0,70.692,70.7185,70.639,70.639,3500.0
2011-06-14 14:55:00,79.93,79.94,79.88,79.88,8000.0,70.639,70.6478,70.5948,70.5948,8000.0
2011-06-14 15:00:00,79.89,80.0,79.89,80.0,6900.0,70.6036,70.7008,70.6036,70.7008,6900.0
2011-06-14 15:05:00,80.0,80.0,79.9,79.91,6700.0,70.7008,70.7008,70.6125,70.6213,6700.0
2011-06-14 15:10:00,79.93,79.96,79.91,79.92,4400.0,70.639,70.6655,70.6213,70.6301,4400.0
2011-06-14 15:15:00,79.95,79.97,79.94,79.94,6800.0,70.6567,70.6743,70.6478,70.6478,6800.0
2011-06-14 15:20:00,79.94,79.95,79.84,79.84,5100.0,70.6478,70.6567,70.5594,70.5594,5100.0
2011-06-14 15:25:00,79.85,79.88,79.82,79.87,6300.0,70.5683,70.5948,70.5418,70.5859,6300.0
2011-06-14 15:30:00,79.91,79.91,79.86,79.88,7900.0,70.6213,70.6213,70.5771,70.5948,7900.0
2011-06-14 15:35:00,79.88,79.89,79.76,79.8,12200.0,70.5948,70.6036,70.4887,70.5241,12200.0
2011-06-14 15:40:00,79.8,79.84,79.78,79.84,19000.0,70.5241,70.5594,70.5064,70.5594,19000.0
2011-06-14 15:45:00,79.83,79.84,79.72,79.75,32700.0,70.5506,70.5594,70.4534,70.4799,32700.0
2011-06-14 15:50:00,79.76,79.76,79.59,79.62,31100.0,70.4887,70.4887,70.3385,70.365,31100.0
2011-06-14 15:55:00,79.64,79.74,79.61,79.72,89600.0,70.3827,70.4711,70.3562,70.4534,89600.0
2011-06-15 09:30:00,79.45,79.47,79.0,79.37,25600.0,70.2148,70.2324,69.8171,70.1441,25600.0
2011-06-15 09:35:00,79.32,79.71,79.32,79.56,14400.0,70.0999,70.4445,70.0999,70.312,14400.0
2011-06-15 09:40:00,79.57,79.58,79.29,79.51,10400.0,70.3208,70.3297,70.0734,70.2678,10400.0
2011-06-15 09:45:00,79.55,79.91,79.55,79.8,13600.0,70.3031,70.6213,70.3031,70.5241,13600.0
2011-06-15 09:50:00,79.79,79.83,79.7,79.75,6300.0,70.5152,70.5506,70.4357,70.4799,6300.0
2011-06-15 09:55:00,79.76,79.85,79.75,79.84,54000.0,70.4887,70.5683,70.4799,70.5594,54000.0
2011-06-15 10:00:00,79.84,79.85,79.7,79.8,39100.0,70.5594,70.5683,70.4357,70.5241,39100.0
2011-06-15 10:05:00,79.82,80.11,79.78,80.11,30400.0,70.5418,70.7981,70.5064,70.7981,30400.0
2011-06-15 10:10:00,80.11,80.18,79.99,80.01,19200.0,70.7981,70.8599,70.692,70.7097,19200.0
2011-06-15 10:15:00,80.0,80.02,79.8,79.82,14300.0,70.7008,70.7185,70.5241,70.5418,14300.0
2011-06-15 10:20:00,79.81,79.97,79.69,79.97,15900.0,70.5329,70.6743,70.4269,70.6743,15900.0
2011-06-15 10:25:00,79.95,79.99,79.83,79.86,11100.0,70.6567,70.692,70.5506,70.5771,11100.0
2011-06-15 10:30:00,79.84,79.95,79.83,79.93,5100.0,70.5594,70.6567,70.5506,70.639,5100.0
2011-06-15 10:35:00,79.9,79.91,79.79,79.91,11100.0,70.6125,70.6213,70.5152,70.6213,11100.0
2011-06-15 10:40:00,79.88,79.93,79.79,79.84,8100.0,70.5948,70.639,70.5152,70.5594,8100.0
2011-06-15 10:45:00,79.88,80.04,79.87,80.01,5300.0,70.5948,70.7362,70.5859,70.7097,5300.0
2011-06-15 10:50:00,80.02,80.11,79.95,79.95,4500.0,70.7185,70.7981,70.6567,70.6567,4500.0
2011-06-15 10:55:00,79.97,80.11,79.95,80.03,6400.0,70.6743,70.7981,70.6567,70.7274,6400.0
2011-06-15 11:00:00,80.03,80.04,79.94,79.96,10500.0,70.7274,70.7362,70.6478,70.6655,10500.0
2011-06-15 11:05:00,79.96,80.05,79.93,80.02,6200.0,70.6655,70.745,70.639,70.7185,6200.0
2011-06-15 11:10:00,79.99,80.0,79.9,79.96,10800.0,70.692,70.7008,70.6125,70.6655,10800.0
2011-06-15 11:15:00,79.97,80.0,79.96,79.99,14800.0,70.6743,70.7008,70.6655,70.692,14800.0
2011-06-15 11:20:00,80.0,80.0,79.97,79.99,17600.0,70.7008,70.7008,70.6743,70.692,17600.0
2011-06-15 11:25:00,79.98,79.98,79.84,79.9,12200.0,70.6832,70.6832,70.5594,70.6125,12200.0
2011-06-15 11:30:00,79.91,79.92,79.74,79.8,13600.0,70.6213,70.6301,70.4711,70.5241,13600.0
2011-06-15 11:35:00,79.76,79.8,79.5,79.53,19700.0,70.4887,70.5241,70.259,70.2855,19700.0
2011-06-15 11:40:00,79.52,79.79,79.51,79.69,29900.0,70.2766,70.5152,70.2678,70.4269,29900.0
2011-06-15 11:45:00,79.69,79.71,79.56,79.56,19000.0,70.4269,70.4445,70.312,70.312,19000.0
2011-06-15 11:50:00,79.49,79.51,79.28,79.37,19600.0,70.2501,70.2678,70.0645,70.1441,19600.0
2011-06-15 11:55:00,79.34,79.58,79.34,79.55,24700.0,70.1176,70.3297,70.1176,70.3031,24700.0
2011-06-15 12:00:00,79.55,79.6,79.53,79.59,6600.0,70.3031,70.3473,70.2855,70.3385,6600.0
2011-06-15 12:05:00,79.56,79.58,79.52,79.58,3000.0,70.312,70.3297,70.2766,70.3297,3000.0
2011-06-15 12:10:00,79.55,79.57,79.48,79.51,5000.0,70.3031,70.3208,70.2413,70.2678,5000.0
2011-06-15 12:15:00,79.48,79.48,79.12,79.13,6000.0,70.2413,70.2413,69.9231,69.932,6000.0
2011-06-15 12:20:00,79.14,79.17,78.89,78.96,13000.0,69.9408,69.9673,69.7199,69.7817,13000.0
2011-06-15 12:25:00,78.91,78.96,78.69,78.96,17700.0,69.7375,69.7817,69.5431,69.7817,17700.0
2011-06-15 12:30:00,78.99,79.18,78.97,79.18,8800.0,69.8082,69.9762,69.7906,69.9762,8800.0
2011-06-15 12:35:00,79.13,79.27,79.1,79.16,5000.0,69.932,70.0557,69.9055,69.9585,5000.0
2011-06-15 12:40:00,79.14,79.23,79.07,79.09,6500.0,69.9408,70.0203,69.8789,69.8966,6500.0
2011-06-15 12:45:00,79.08,79.11,79.04,79.05,4200.0,69.8878,69.9143,69.8524,69.8613,4200.0
2011-06-15 12:50:00,79.06,79.07,78.98,78.98,3800.0,69.8701,69.8789,69.7994,69.7994,3800.0
2011-06-15 12:55:00,78.98,79.03,78.87,78.92,6100.0,69.7994,69.8436,69.7022,69.7464,6100.0
2011-06-15 13:00:00,78.89,78.99,78.86,78.91,7400.0,69.7199,69.8082,69.6934,69.7375,7400.0
2011-06-15 13:05:00,78.9,78.97,78.86,78.86,9000.0,69.7287,69.7906,69.6934,69.6934,9000.0
2011-06-15 13:10:00,78.86,78.88,78.75,78.85,9900.0,69.6934,69.711,69.5961,69.6845,9900.0
2011-06-15 13:15:00,78.84,78.84,78.71,78.73,7500.0,69.6757,69.6757,69.5608,69.5785,7500.0
2011-06-15 13:20:00,78.7,78.75,78.64,78.73,5300.0,69.5519,69.5961,69.4989,69.5785,5300.0
2011-06-15 13:25:00,78.7,78.82,78.7,78.81,3100.0,69.5519,69.658,69.5519,69.6492,3100.0
2011-06-15 13:30:00,78.76,78.8,78.68,78.68,5500.0,69.605,69.6403,69.5343,69.5343,5500.0
2011-06-15 13:35:00,78.66,78.66,78.56,78.64,11200.0,69.5166,69.5166,69.4282,69.4989,11200.0
2011-06-15 13:40:00,78.71,78.81,78.7,78.8,7100.0,69.5608,69.6492,69.5519,69.6403,7100.0
2011-06-15 13:45:00,78.77,78.79,78.73,78.74,8000.0,69.6138,69.6315,69.5785,69.5873,8000.0
2011-06-15 13:50:00,78.75,78.76,78.67,78.72,8300.0,69.5961,69.605,69.5254,69.5696,8300.0
2011-06-15 13:55:00,78.7,78.81,78.69,78.8,9600.0,69.5519,69.6492,69.5431,69.6403,9600.0
2011-06-15 14:00:00,78.79,78.87,78.76,78.8,12600.0,69.6315,69.7022,69.605,69.6403,12600.0
2011-06-15 14:05:00,78.82,79.06,78.81,78.95,12000.0,69.658,69.8701,69.6492,69.7729,12000.0
2011-06-15 14:10:00,78.97,78.97,78.81,78.84,9900.0,69.7906,69.7906,69.6492,69.6757,9900.0
2011-06-15 14:15:00,78.85,78.9,78.71,78.72,18500.0,69.6845,69.7287,69.5608,69.5696,18500.0
2011-06-15 14:20:00,78.72,78.75,78.59,78.6,14600.0,69.5696,69.5961,69.4547,69.4636,14600.0
2011-06-15 14:25:00,78.59,78.64,78.44,78.44,9400.0,69.4547,69.4989,69.3222,69.3222,9400.0
2011-06-15 14:30:00,78.44,78.64,78.43,78.58,15100.0,69.3222,69.4989,69.3133,69.4459,15100.0
2011-06-15 14:35:00,78.6,78.71,78.59,78.71,4700.0,69.4636,69.5608,69.4547,69.5608,4700.0
2011-06-15 14:40:00,78.69,78.69,78.55,78.56,8400.0,69.5431,69.5431,69.4194,69.4282,8400.0
2011-06-15 14:45:00,78.55,78.67,78.34,78.57,15800.0,69.4194,69.5254,69.2338,69.4371,15800.0
2011-06-15 14:50:00,78.52,78.58,78.4,78.46,8000.0,69.3929,69.4459,69.2868,69.3398,8000.0
2011-06-15 14:55:00,78.44,78.48,78.4,78.42,8000.0,69.3222,69.3575,69.2868,69.3045,8000.0
2011-06-15 15:00:00,78.4,78.51,78.34,78.41,14200.0,69.2868,69.384,69.2338,69.2957,14200.0
2011-06-15 15:05:00,78.4,78.41,78.26,78.29,12000.0,69.2868,69.2957,69.1631,69.1896,12000.0
2011-06-15 15:10:00,78.3,78.4,78.23,78.4,12100.0,69.1984,69.2868,69.1366,69.2868,12100.0
2011-06-15 15:15:00,78.41,78.44,78.26,78.31,11900.0,69.2957,69.3222,69.1631,69.2073,11900.0
2011-06-15 15:20:00,78.34,78.47,78.28,78.46,9500.0,69.2338,69.3487,69.1808,69.3398,9500.0
2011-06-15 15:25:00,78.44,78.58,78.42,78.49,9700.0,69.3222,69.4459,69.3045,69.3664,9700.0
2011-06-15 15:30:00,78.52,78.52,78.4,78.44,10400.0,69.3929,69.3929,69.2868,69.3222,10400.0
2011-06-15 15:35:00,78.43,78.46,78.37,78.4,11300.0,69.3133,69.3398,69.2603,69.2868,11300.0
2011-06-15 15:40:00,78.41,78.46,78.37,78.4,23500.0,69.2957,69.3398,69.2603,69.2868,23500.0
2011-06-15 15:45:00,78.41,78.53,78.36,78.36,38100.0,69.2957,69.4017,69.2515,69.2515,38100.0
2011-06-15 15:50:00,78.38,78.42,78.3,78.42,28200.0,69.2691,69.3045,69.1984,69.3045,28200.0
2011-06-15 15:55:00,78.4,78.44,78.26,78.3,51100.0,69.2868,69.3222,69.1631,69.1984,51100.0
2011-06-16 09:30:00,78.46,78.6,78.06,78.08,31100.0,69.3398,69.4636,68.9863,69.004,31100.0
2011-06-16 09:35:00,78.07,78.12,77.81,77.84,18500.0,68.9952,69.0394,68.7654,68.7919,18500.0
2011-06-16 09:40:00,77.86,78.2,77.83,78.0,20100.0,68.8096,69.1101,68.7831,68.9333,20100.0
2011-06-16 09:45:00,77.99,77.99,77.78,77.8,13900.0,68.9245,68.9245,68.7389,68.7566,13900.0
2011-06-16 09:50:00,77.8,77.91,77.79,77.82,19500.0,68.7566,68.8538,68.7477,68.7742,19500.0
2011-06-16 09:55:00,77.82,77.82,77.74,77.79,14100.0,68.7742,68.7742,68.7035,68.7477,14100.0
2011-06-16 10:00:00,77.76,77.78,77.17,77.69,40500.0,68.7212,68.7389,68.1998,68.6594,40500.0
2011-06-16 10:05:00,77.69,77.88,77.69,77.84,6900.0,68.6594,68.8273,68.6594,68.7919,6900.0
2011-06-16 10:10:00,77.87,78.23,77.83,78.19,18500.0,68.8184,69.1366,68.7831,69.1012,18500.0
2011-06-16 10:15:00,78.19,78.26,78.17,78.23,6000.0,69.1012,69.1631,69.0836,69.1366,6000.0
2011-06-16 10:20:00,78.22,78.28,78.08,78.23,13100.0,69.1277,69.1808,69.004,69.1366,13100.0
2011-06-16 10:25:00,78.26,78.27,78.06,78.11,9000.0,69.1631,69.1719,68.9863,69.0305,9000.0
2011-06-16 10:30:00,78.14,78.25,78.13,78.25,8800.0,69.057,69.1543,69.0482,69.1543,8800.0
2011-06-16 10:35:00,78.24,78.49,78.24,78.47,10100.0,69.1454,69.3664,69.1454,69.3487,10100.0
2011-06-16 10:40:00,78.48,78.74,78.43,78.73,14000.0,69.3575,69.5873,69.3133,69.5785,14000.0
2011-06-16 10:45:00,78.75,78.77,78.55,78.7,7600.0,69.5961,69.6138,69.4194,69.5519,7600.0
2011-06-16 10:50:00,78.67,78.73,78.62,78.68,12300.0,69.5254,69.5785,69.4812,69.5343,12300.0
2011-06-16 10:55:00,78.67,78.68,78.57,78.61,5900.0,69.5254,69.5343,69.4371,69.4724,5900.0
2011-06-16 11:00:00,78.62,78.62,78.36,78.38,6700.0,69.4812,69.4812,69.2515,69.2691,6700.0
2011-06-16 11:05:00,78.34,78.36,78.25,78.26,9100.0,69.2338,69.2515,69.1543,69.1631,9100.0
2011-06-16 11:10:00,78.28,78.32,78.23,78.29,5900.0,69.1808,69.2161,69.1366,69.1896,5900.0
2011-06-16 11:15:00,78.32,78.53,78.25,78.47,12400.0,69.2161,69.4017,69.1543,69.3487,12400.0
2011-06-16 11:20:00,78.55,78.63,78.45,78.46,5500.0,69.4194,69.4901,69.331,69.3398,5500.0
2011-06-16 11:25:00,78.48,78.68,78.46,78.62,6500.0,69.3575,69.5343,69.3398,69.4812,6500.0
2011-06-16 11:30:00,78.61,78.79,78.61,78.7,6100.0,69.4724,69.6315,69.4724,69.5519,6100.0
2011-06-16 11:35:00,78.76,78.86,78.76,78.79,3800.0,69.605,69.6934,69.605,69.6315,3800.0
2011-06-16 11:40:00,78.79,78.87,78.74,78.74,2700.0,69.6315,69.7022,69.5873,69.5873,2700.0
2011-06-16 11:45:00,78.73,78.82,78.72,78.73,2900.0,69.5785,69.658,69.5696,69.5785,2900.0
2011-06-16 11:50:00,78.72,78.79,78.69,78.74,3500.0,69.5696,69.6315,69.5431,69.5873,3500.0
2011-06-16 11:55:00,78.72,78.77,78.67,78.77,7800.0,69.5696,69.6138,69.5254,69.6138,7800.0
2011-06-16 12:00:00,78.74,78.9,78.74,78.88,5800.0,69.5873,69.7287,69.5873,69.711,5800.0
2011-06-16 12:05:00,78.89,78.89,78.81,78.81,3900.0,69.7199,69.7199,69.6492,69.6492,3900.0
2011-06-16 12:10:00,78.81,78.86,78.78,78.85,3200.0,69.6492,69.6934,69.6227,69.6845,3200.0
2011-06-16 12:15:00,78.82,78.84,78.72,78.76,4000.0,69.658,69.6757,69.5696,69.605,4000.0
2011-06-16 12:20:00,78.74,78.84,78.73,78.76,6800.0,69.5873,69.6757,69.5785,69.605,6800.0
2011-06-16 12:25:00,78.74,78.85,78.73,78.81,3500.0,69.5873,69.6845,69.5785,69.6492,3500.0
2011-06-16 12:30:00,78.8,78.85,78.72,78.85,3300.0,69.6403,69.6845,69.5696,69.6845,3300.0
2011-06-16 12:35:00,78.85,78.85,78.72,78.72,3400.0,69.6845,69.6845,69.5696,69.5696,3400.0
2011-06-16 12:40:00,78.77,78.77,78.66,78.67,5000.0,69.6138,69.6138,69.5166,69.5254,5000.0
2011-06-16 12:45:00,78.67,78.72,78.63,78.66,5600.0,69.5254,69.5696,69.4901,69.5166,5600.0
2011-06-16 12:50:00,78.68,78.71,78.63,78.63,5500.0,69.5343,69.5608,69.4901,69.4901,5500.0
2011-06-16 12:55:00,78.63,78.65,78.57,78.57,3600.0,69.4901,69.5078,69.4371,69.4371,3600.0
2011-06-16 13:00:00,78.58,78.58,78.48,78.54,5300.0,69.4459,69.4459,69.3575,69.4105,5300.0
2011-06-16 13:05:00,78.51,78.54,78.4,78.48,13100.0,69.384,69.4105,69.2868,69.3575,13100.0
2011-06-16 13:10:00,78.51,78.56,78.49,78.51,8100.0,69.384,69.4282,69.3664,69.384,8100.0
2011-06-16 13:15:00,78.53,78.67,78.52,78.61,7000.0,69.4017,69.5254,69.3929,69.4724,7000.0
2011-06-16 13:20:00,78.64,78.64,78.49,78.53,4300.0,69.4989,69.4989,69.3664,69.4017,4300.0
2011-06-16 13:25:00,78.53,78.53,78.44,78.47,3200.0,69.4017,69.4017,69.3222,69.3487,3200.0
2011-06-16 13:30:00,78.47,78.5,78.39,78.48,6300.0,69.3487,69.3752,69.278,69.3575,6300.0
2011-06-16 13:35:00,78.44,78.47,78.34,78.35,3800.0,69.3222,69.3487,69.2338,69.2426,3800.0
2011-06-16 13:40:00,78.32,78.35,78.2,78.2,5500.0,69.2161,69.2426,69.1101,69.1101,5500.0
2011-06-16 13:45:00,78.18,78.25,78.17,78.25,3500.0,69.0924,69.1543,69.0836,69.1543,3500.0
2011-06-16 13:50:00,78.29,78.33,78.25,78.26,5100.0,69.1896,69.225,69.1543,69.1631,5100.0
2011-06-16 13:55:00,78.23,78.31,78.18,78.18,5700.0,69.1366,69.2073,69.0924,69.0924,5700.0
2011-06-16 14:00:00,78.17,78.25,78.17,78.25,3000.0,69.0836,69.1543,69.0836,69.1543,3000.0
2011-06-16 14:05:00,78.3,78.3,78.19,78.3,4900.0,69.1984,69.1984,69.1012,69.1984,4900.0
2011-06-16 14:10:00,78.3,78.3,78.13,78.21,8400.0,69.1984,69.1984,69.0482,69.1189,8400.0
2011-06-16 14:15:00,78.17,78.2,78.07,78.18,6800.0,69.0836,69.1101,68.9952,69.0924,6800.0
2011-06-16 14:20:00,78.15,78.24,78.11,78.11,10400.0,69.0659,69.1454,69.0305,69.0305,10400.0
2011-06-16 14:25:00,78.12,78.26,78.1,78.18,9500.0,69.0394,69.1631,69.0217,69.0924,9500.0
2011-06-16 14:30:00,78.19,78.23,78.11,78.12,8000.0,69.1012,69.1366,69.0305,69.0394,8000.0
2011-06-16 14:35:00,78.11,78.12,77.97,78.0,6700.0,69.0305,69.0394,68.9068,68.9333,6700.0
2011-06-16 14:40:00,78.01,78.1,77.95,77.96,8900.0,68.9422,69.0217,68.8891,68.898,8900.0
2011-06-16 14:45:00,77.94,78.01,77.84,77.84,9400.0,68.8803,68.9422,68.7919,68.7919,9400.0
2011-06-16 14:50:00,77.85,78.01,77.83,77.91,11200.0,68.8008,68.9422,68.7831,68.8538,11200.0
2011-06-16 14:55:00,77.92,78.08,77.89,78.06,6100.0,68.8626,69.004,68.8361,68.9863,6100.0
2011-06-16 15:00:00,78.05,78.13,78.03,78.1,9900.0,68.9775,69.0482,68.9598,69.0217,9900.0
2011-06-16 15:05:00,78.09,78.18,78.06,78.15,7100.0,69.0129,69.0924,68.9863,69.0659,7100.0
2011-06-16 15:10:00,78.15,78.21,78.1,78.1,11000.0,69.0659,69.1189,69.0217,69.0217,11000.0
2011-06-16 15:15:00,78.11,78.11,78.03,78.08,15200.0,69.0305,69.0305,68.9598,69.004,15200.0
2011-06-16 15:20:00,78.07,78.16,78.04,78.08,13400.0,68.9952,69.0747,68.9687,69.004,13400.0
2011-06-16 15:25:00,78.08,78.14,78.06,78.09,17900.0,69.004,69.057,68.9863,69.0129,17900.0
2011-06-16 15:30:00,78.07,78.2,78.03,78.17,26500.0,68.9952,69.1101,68.9598,69.0836,26500.0
2011-06-16 15:35:00,78.16,78.26,78.1,78.22,16800.0,69.0747,69.1631,69.0217,69.1277,16800.0
2011-06-16 15:40:00,78.22,78.22,78.09,78.11,19100.0,69.1277,69.1277,69.0129,69.0305,19100.0
2011-06-16 15:45:00,78.1,78.16,78.04,78.05,42900.0,69.0217,69.0747,68.9687,68.9775,42900.0
2011-06-16 15:50:00,78.07,78.22,78.07,78.2,30100.0,68.9952,69.1277,68.9952,69.1101,30100.0
2011-06-16 15:55:00,78.2,78.29,78.16,78.22,45500.0,69.1101,69.1896,69.0747,69.1277,45500.0
2011-06-17 09:30:00,78.86,79.1,78.71,78.8,141100.0,69.6934,69.9055,69.5608,69.6403,141100.0
2011-06-17 09:35:00,78.81,79.12,78.74,78.74,5700.0,69.6492,69.9231,69.5873,69.5873,5700.0
2011-06-17 09:40:00,78.68,79.08,78.63,79.04,7600.0,69.5343,69.8878,69.4901,69.8524,7600.0
2011-06-17 09:45:00,79.11,79.28,79.06,79.11,6600.0,69.9143,70.0645,69.8701,69.9143,6600.0
2011-06-17 09:50:00,79.1,79.11,78.65,78.65,8100.0,69.9055,69.9143,69.5078,69.5078,8100.0
2011-06-17 09:55:00,78.65,78.68,78.54,78.58,7300.0,69.5078,69.5343,69.4105,69.4459,7300.0
2011-06-17 10:00:00,78.58,78.67,78.58,78.61,3900.0,69.4459,69.5254,69.4459,69.4724,3900.0
2011-06-17 10:05:00,78.66,78.66,78.57,78.64,4400.0,69.5166,69.5166,69.4371,69.4989,4400.0
2011-06-17 10:10:00,78.65,78.77,78.6,78.67,3600.0,69.5078,69.6138,69.4636,69.5254,3600.0
2011-06-17 10:15:00,78.63,78.73,78.58,78.63,3100.0,69.4901,69.5785,69.4459,69.4901,3100.0
2011-06-17 10:20:00,78.62,78.66,78.38,78.43,7300.0,69.4812,69.5166,69.2691,69.3133,7300.0
2011-06-17 10:25:00,78.4,78.42,78.25,78.42,3900.0,69.2868,69.3045,69.1543,69.3045,3900.0
2011-06-17 10:30:00,78.39,78.4,78.33,78.33,1700.0,69.278,69.2868,69.225,69.225,1700.0
2011-06-17 10:35:00,78.32,78.49,78.29,78.49,4100.0,69.2161,69.3664,69.1896,69.3664,4100.0
2011-06-17 10:40:00,78.48,78.6,78.48,78.6,1600.0,69.3575,69.4636,69.3575,69.4636,1600.0
2011-06-17 10:45:00,78.58,78.8,78.55,78.8,3100.0,69.4459,69.6403,69.4194,69.6403,3100.0
2011-06-17 10:50:00,78.76,78.82,78.76,78.81,3100.0,69.605,69.658,69.605,69.6492,3100.0
2011-06-17 10:55:00,78.81,79.02,78.81,78.81,18700.0,69.6492,69.8348,69.6492,69.6492,18700.0
2011-06-17 11:00:00,78.78,78.82,78.65,78.65,3800.0,69.6227,69.658,69.5078,69.5078,3800.0
2011-06-17 11:05:00,78.61,78.68,78.61,78.67,3900.0,69.4724,69.5343,69.4724,69.5254,3900.0
2011-06-17 11:10:00,78.67,78.76,78.67,78.72,2800.0,69.5254,69.605,69.5254,69.5696,2800.0
2011-06-17 11:15:00,78.72,78.8,78.72,78.78,2700.0,69.5696,69.6403,69.5696,69.6227,2700.0
2011-06-17 11:20:00,78.82,78.88,78.8,78.82,1400.0,69.658,69.711,69.6403,69.658,1400.0
2011-06-17 11:25:00,78.82,78.83,78.81,78.83,1400.0,69.658,69.6668,69.6492,69.6668,1400.0
2011-06-17 11:30:00,78.83,78.84,78.7,78.7,3400.0,69.6668,69.6757,69.5519,69.5519,3400.0
2011-06-17 11:35:00,78.72,78.72,78.64,78.64,1300.0,69.5696,69.5696,69.4989,69.4989,1300.0
2011-06-17 11:40:00,78.68,78.68,78.62,78.65,900.0,69.5343,69.5343,69.4812,69.5078,900.0
2011-06-17 11:45:00,78.66,78.75,78.66,78.75,2100.0,69.5166,69.5961,69.5166,69.5961,2100.0
2011-06-17 11:50:00,78.76,78.83,78.76,78.8,1100.0,69.605,69.6668,69.605,69.6403,1100.0
2011-06-17 11:55:00,78.81,78.86,78.81,78.82,2300.0,69.6492,69.6934,69.6492,69.658,2300.0
2011-06-17 12:00:00,78.79,78.79,78.2,78.4,84700.0,69.6315,69.6315,69.1101,69.2868,84700.0
2011-06-17 12:05:00,78.41,78.45,78.35,78.37,19100.0,69.2957,69.331,69.2426,69.2603,19100.0
2011-06-17 12:10:00,78.38,78.39,78.37,78.38,1800.0,69.2691,69.278,69.2603,69.2691,1800.0
2011-06-17 12:15:00,78.4,78.4,78.27,78.27,2000.0,69.2868,69.2868,69.1719,69.1719,2000.0
2011-06-17 12:20:00,78.27,78.27,77.95,78.04,35400.0,69.1719,69.1719,68.8891,68.9687,35400.0
2011-06-17 12:25:00,78.03,78.09,78.03,78.04,17000.0,68.9598,69.0129,68.9598,68.9687,17000.0
2011-06-17 12:30:00,78.05,78.1,78.02,78.02,10200.0,68.9775,69.0217,68.951,68.951,10200.0
2011-06-17 12:35:00,78.03,78.07,77.95,78.05,6400.0,68.9598,68.9952,68.8891,68.9775,6400.0
2011-06-17 12:40:00,78.03,78.03,77.96,77.96,4300.0,68.9598,68.9598,68.898,68.898,4300.0
2011-06-17 12:45:00,78.01,78.11,78.01,78.09,8700.0,68.9422,69.0305,68.9422,69.0129,8700.0
2011-06-17 12:50:00,78.08,78.11,77.74,77.75,12700.0,69.004,69.0305,68.7035,68.7124,12700.0
2011-06-17 12:55:00,77.75,77.84,77.69,77.69,39100.0,68.7124,68.7919,68.6594,68.6594,39100.0
2011-06-17 13:00:00,77.73,77.73,77.59,77.6,22500.0,68.6947,68.6947,68.571,68.5798,22500.0
2011-06-17 13:05:00,77.62,77.63,77.47,77.62,23200.0,68.5975,68.6063,68.4649,68.5975,23200.0
2011-06-17 13:10:00,77.62,77.63,77.44,77.44,11500.0,68.5975,68.6063,68.4384,68.4384,11500.0
2011-06-17 13:15:00,77.46,77.5,77.4,77.42,23300.0,68.4561,68.4914,68.4031,68.4207,23300.0
2011-06-17 13:20:00,77.43,77.57,77.43,77.47,10200.0,68.4296,68.5533,68.4296,68.4649,10200.0
2011-06-17 13:25:00,77.46,77.74,77.43,77.65,29600.0,68.4561,68.7035,68.4296,68.624,29600.0
2011-06-17 13:30:00,77.66,77.83,77.66,77.8,10200.0,68.6328,68.7831,68.6328,68.7566,10200.0
2011-06-17 13:35:00,77.81,77.85,77.8,77.83,3600.0,68.7654,68.8008,68.7566,68.7831,3600.0
2011-06-17 13:40:00,77.83,77.87,77.8,77.81,4700.0,68.7831,68.8184,68.7566,68.7654,4700.0
2011-06-17 13:45:00,77.81,77.83,77.76,77.83,3700.0,68.7654,68.7831,68.7212,68.7831,3700.0
2011-06-17 13:50:00,77.83,77.88,77.76,77.78,5500.0,68.7831,68.8273,68.7212,68.7389,5500.0
2011-06-17 13:55:00,77.79,77.83,77.77,77.79,4900.0,68.7477,68.7831,68.7301,68.7477,4900.0
2011-06-17 14:00:00,77.78,77.8,77.75,77.75,11000.0,68.7389,68.7566,68.7124,68.7124,11000.0
2011-06-17 14:05:00,77.78,77.81,77.76,77.76,9700.0,68.7389,68.7654,68.7212,68.7212,9700.0
2011-06-17 14:10:00,77.76,77.78,77.75,77.77,4200.0,68.7212,68.7389,68.7124,68.7301,4200.0
2011-06-17 14:15:00,77.76,77.93,77.76,77.89,6900.0,68.7212,68.8715,68.7212,68.8361,6900.0
2011-06-17 14:20:00,77.89,77.97,77.89,77.96,1600.0,68.8361,68.9068,68.8361,68.898,1600.0
2011-06-17 14:25:00,77.96,78.12,77.96,78.05,16700.0,68.898,69.0394,68.898,68.9775,16700.0
2011-06-17 14:30:00,78.03,78.09,78.01,78.09,4400.0,68.9598,69.0129,68.9422,69.0129,4400.0
2011-06-17 14:35:00,78.1,78.13,77.99,78.01,5100.0,69.0217,69.0482,68.9245,68.9422,5100.0
2011-06-17 14:40:00,78.04,78.08,78.01,78.01,2700.0,68.9687,69.004,68.9422,68.9422,2700.0
2011-06-17 14:45:00,78.02,78.02,77.93,77.98,5200.0,68.951,68.951,68.8715,68.9156,5200.0
2011-06-17 14:50:00,77.97,78.08,77.97,78.02,3900.0,68.9068,69.004,68.9068,68.951,3900.0
2011-06-17 14:55:00,78.02,78.17,78.0,78.12,8900.0,68.951,69.0836,68.9333,69.0394,8900.0
2011-06-17 15:00:00,78.11,78.12,78.03,78.06,6300.0,69.0305,69.0394,68.9598,68.9863,6300.0
2011-06-17 15:05:00,78.1,78.1,78.01,78.01,6700.0,69.0217,69.0217,68.9422,68.9422,6700.0
2011-06-17 15:10:00,78.01,78.02,77.92,77.93,7000.0,68.9422,68.951,68.8626,68.8715,7000.0
2011-06-17 15:15:00,77.92,77.93,77.67,77.76,16400.0,68.8626,68.8715,68.6417,68.7212,16400.0
2011-06-17 15:20:00,77.79,77.85,77.74,77.84,11900.0,68.7477,68.8008,68.7035,68.7919,11900.0
2011-06-17 15:25:00,77.85,77.86,77.77,77.81,13600.0,68.8008,68.8096,68.7301,68.7654,13600.0
2011-06-17 15:30:00,77.81,77.82,77.78,77.78,12000.0,68.7654,68.7742,68.7389,68.7389,12000.0
2011-06-17 15:35:00,77.78,77.81,77.69,77.78,32000.0,68.7389,68.7654,68.6594,68.7389,32000.0
2011-06-17 15:40:00,77.79,77.84,77.73,77.82,19700.0,68.7477,68.7919,68.6947,68.7742,19700.0
2011-06-17 15:45:00,77.82,77.82,77.44,77.61,147900.0,68.7742,68.7742,68.4384,68.5887,147900.0
2011-06-17 15:50:00,77.61,77.63,77.5,77.62,51300.0,68.5887,68.6063,68.4914,68.5975,51300.0
2011-06-17 15:55:00,77.62,77.63,77.28,77.45,245400.0,68.5975,68.6063,68.297,68.4472,245400.0
2011-06-20 09:30:00,77.09,77.82,77.09,77.78,28200.0,68.1291,68.7742,68.1291,68.7389,28200.0
2011-06-20 09:35:00,77.81,77.84,77.69,77.72,24100.0,68.7654,68.7919,68.6594,68.6859,24100.0
2011-06-20 09:40:00,77.73,77.76,77.65,77.72,14300.0,68.6947,68.7212,68.624,68.6859,14300.0
2011-06-20 09:45:00,77.72,78.43,77.7,78.43,16800.0,68.6859,69.3133,68.6682,69.3133,16800.0
2011-06-20 09:50:00,78.44,78.53,78.31,78.35,22400.0,69.3222,69.4017,69.2073,69.2426,22400.0
2011-06-20 09:55:00,78.39,78.84,78.36,78.82,15200.0,69.278,69.6757,69.2515,69.658,15200.0
2011-06-20 10:00:00,78.78,78.84,78.42,78.47,21300.0,69.6227,69.6757,69.3045,69.3487,21300.0
2011-06-20 10:05:00,78.51,78.74,78.48,78.74,10200.0,69.384,69.5873,69.3575,69.5873,10200.0
2011-06-20 10:10:00,78.73,78.75,78.63,78.63,8800.0,69.5785,69.5961,69.4901,69.4901,8800.0
2011-06-20 10:15:00,78.65,78.79,78.65,78.7,14900.0,69.5078,69.6315,69.5078,69.5519,14900.0
2011-06-20 10:20:00,78.7,78.83,78.65,78.66,26900.0,69.5519,69.6668,69.5078,69.5166,26900.0
2011-06-20 10:25:00,78.66,78.8,78.64,78.8,14700.0,69.5166,69.6403,69.4989,69.6403,14700.0
2011-06-20 10:30:00,78.77,79.1,78.77,79.08,12200.0,69.6138,69.9055,69.6138,69.8878,12200.0
2011-06-20 10:35:00,79.08,79.26,79.05,79.17,16400.0,69.8878,70.0469,69.8613,69.9673,16400.0
2011-06-20 10:40:00,79.21,79.21,79.03,79.1,11900.0,70.0027,70.0027,69.8436,69.9055,11900.0
2011-06-20 10:45:00,79.11,79.28,79.09,79.21,12500.0,69.9143,70.0645,69.8966,70.0027,12500.0
2011-06-20 10:50:00,79.23,79.24,79.13,79.14,17200.0,70.0203,70.0292,69.932,69.9408,17200.0
2011-06-20 10:55:00,79.15,79.2,79.12,79.18,9100.0,69.9496,69.9938,69.9231,69.9762,9100.0
2011-06-20 11:00:00,79.2,79.2,79.1,79.19,10300.0,69.9938,69.9938,69.9055,69.985,10300.0
2011-06-20 11:05:00,79.19,79.3,79.17,79.17,17600.0,69.985,70.0822,69.9673,69.9673,17600.0
2011-06-20 11:10:00,79.16,79.21,79.14,79.19,8100.0,69.9585,70.0027,69.9408,69.985,8100.0
2011-06-20 11:15:00,79.19,79.2,79.16,79.2,11500.0,69.985,69.9938,69.9585,69.9938,11500.0
2011-06-20 11:20:00,79.2,79.24,79.18,79.23,18000.0,69.9938,70.0292,69.9762,70.0203,18000.0
2011-06-20 11:25:00,79.22,79.25,79.18,79.23,15500.0,70.0115,70.038,69.9762,70.0203,15500.0
2011-06-20 11:30:00,79.23,79.27,79.22,79.23,19400.0,70.0203,70.0557,70.0115,70.0203,19400.0
2011-06-20 11:35:00,79.23,79.25,79.21,79.24,5700.0,70.0203,70.038,70.0027,70.0292,5700.0
2011-06-20 11:40:00,79.24,79.25,79.22,79.24,21000.0,70.0292,70.038,70.0115,70.0292,21000.0
2011-06-20 11:45:00,79.25,79.41,79.23,79.35,21700.0,70.038,70.1794,70.0203,70.1264,21700.0
2011-06-20 11:50:00,79.35,79.55,79.3,79.54,21600.0,70.1264,70.3031,70.0822,70.2943,21600.0
2011-06-20 11:55:00,79.54,79.89,79.53,79.88,22700.0,70.2943,70.6036,70.2855,70.5948,22700.0
2011-06-20 12:00:00,79.87,79.88,79.69,79.76,25800.0,70.5859,70.5948,70.4269,70.4887,25800.0
2011-06-20 12:05:00,79.77,80.05,79.77,79.87,28300.0,70.4976,70.745,70.4976,70.5859,28300.0
2011-06-20 12:10:00,79.88,79.93,79.85,79.85,12700.0,70.5948,70.639,70.5683,70.5683,12700.0
2011-06-20 12:15:00,79.84,80.02,79.82,80.0,9400.0,70.5594,70.7185,70.5418,70.7008,9400.0
2011-06-20 12:20:00,80.0,80.0,79.9,79.96,6900.0,70.7008,70.7008,70.6125,70.6655,6900.0
2011-06-20 12:25:00,79.95,80.0,79.95,80.0,5300.0,70.6567,70.7008,70.6567,70.7008,5300.0
2011-06-20 12:30:00,79.99,80.15,79.99,80.09,17600.0,70.692,70.8334,70.692,70.7804,17600.0
2011-06-20 12:35:00,80.09,80.19,80.07,80.18,9900.0,70.7804,70.8688,70.7627,70.8599,9900.0
2011-06-20 12:40:00,80.18,80.2,80.09,80.15,10600.0,70.8599,70.8776,70.7804,70.8334,10600.0
2011-06-20 12:45:00,80.17,80.19,80.13,80.18,10900.0,70.8511,70.8688,70.8157,70.8599,10900.0
2011-06-20 12:50:00,80.17,80.18,80.02,80.03,11000.0,70.8511,70.8599,70.7185,70.7274,11000.0
2011-06-20 12:55:00,80.01,80.01,79.88,79.9,19000.0,70.7097,70.7097,70.5948,70.6125,19000.0
2011-06-20 13:00:00,79.9,79.91,79.85,79.89,11500.0,70.6125,70.6213,70.5683,70.6036,11500.0
2011-06-20 13:05:00,79.9,79.91,79.8,79.83,17300.0,70.6125,70.6213,70.5241,70.5506,17300.0
2011-06-20 13:10:00,79.84,79.87,79.75,79.75,13500.0,70.5594,70.5859,70.4799,70.4799,13500.0
2011-06-20 13:15:00,79.75,79.93,79.74,79.93,5500.0,70.4799,70.639,70.4711,70.639,5500.0
2011-06-20 13:20:00,79.92,79.96,79.89,79.95,6200.0,70.6301,70.6655,70.6036,70.6567,6200.0
2011-06-20 13:25:00,79.96,80.02,79.94,79.96,10100.0,70.6655,70.7185,70.6478,70.6655,10100.0
2011-06-20 13:30:00,79.97,79.99,79.94,79.99,6900.0,70.6743,70.692,70.6478,70.692,6900.0
2011-06-20 13:35:00,79.99,80.09,79.99,80.0,12500.0,70.692,70.7804,70.692,70.7008,12500.0
2011-06-20 13:40:00,80.0,80.02,79.92,79.92,7300.0,70.7008,70.7185,70.6301,70.6301,7300.0
2011-06-20 13:45:00,79.92,79.92,79.86,79.86,7900.0,70.6301,70.6301,70.5771,70.5771,7900.0
2011-06-20 13:50:00,79.85,79.96,79.85,79.95,10700.0,70.5683,70.6655,70.5683,70.6567,10700.0
2011-06-20 13:55:00,79.95,79.99,79.94,79.97,7200.0,70.6567,70.692,70.6478,70.6743,7200.0
2011-06-20 14:00:00,79.96,80.03,79.95,79.99,14100.0,70.6655,70.7274,70.6567,70.692,14100.0
2011-06-20 14:05:00,80.0,80.1,79.99,80.1,7000.0,70.7008,70.7892,70.692,70.7892,7000.0
2011-06-20 14:10:00,80.09,80.14,80.08,80.11,12000.0,70.7804,70.8246,70.7715,70.7981,12000.0
2011-06-20 14:15:00,80.11,80.16,80.11,80.15,10700.0,70.7981,70.8422,70.7981,70.8334,10700.0
2011-06-20 14:20:00,80.15,80.18,80.04,80.04,18000.0,70.8334,70.8599,70.7362,70.7362,18000.0
2011-06-20 14:25:00,80.04,80.08,80.0,80.07,11100.0,70.7362,70.7715,70.7008,70.7627,11100.0
2011-06-20 14:30:00,80.07,80.15,80.07,80.15,7200.0,70.7627,70.8334,70.7627,70.8334,7200.0
2011-06-20 14:35:00,80.16,80.26,80.16,80.2,12700.0,70.8422,70.9306,70.8422,70.8776,12700.0
2011-06-20 14:40:00,80.22,80.28,80.2,80.28,8800.0,70.8953,70.9483,70.8776,70.9483,8800.0
2011-06-20 14:45:00,80.28,80.37,80.28,80.28,13400.0,70.9483,71.0278,70.9483,70.9483,13400.0
2011-06-20 14:50:00,80.28,80.32,80.17,80.18,14000.0,70.9483,70.9836,70.8511,70.8599,14000.0
2011-06-20 14:55:00,80.17,80.2,80.15,80.2,9500.0,70.8511,70.8776,70.8334,70.8776,9500.0
2011-06-20 15:00:00,80.2,80.23,80.14,80.22,17700.0,70.8776,70.9041,70.8246,70.8953,17700.0
2011-06-20 15:05:00,80.22,80.24,80.21,80.22,18700.0,70.8953,70.9129,70.8864,70.8953,18700.0
2011-06-20 15:10:00,80.22,80.22,80.07,80.08,20900.0,70.8953,70.8953,70.7627,70.7715,20900.0
2011-06-20 15:15:00,80.07,80.12,80.04,80.05,16700.0,70.7627,70.8069,70.7362,70.745,16700.0
2011-06-20 15:20:00,80.03,80.04,79.9,79.9,26700.0,70.7274,70.7362,70.6125,70.6125,26700.0
2011-06-20 15:25:00,79.89,79.89,79.83,79.88,20000.0,70.6036,70.6036,70.5506,70.5948,20000.0
2011-06-20 15:30:00,79.87,80.0,79.86,80.0,24300.0,70.5859,70.7008,70.5771,70.7008,24300.0
2011-06-20 15:35:00,80.0,80.12,79.99,80.04,24900.0,70.7008,70.8069,70.692,70.7362,24900.0
2011-06-20 15:40:00,80.04,80.15,80.03,80.15,18700.0,70.7362,70.8334,70.7274,70.8334,18700.0
2011-06-20 15:45:00,80.15,80.36,80.15,80.27,69100.0,70.8334,71.019,70.8334,70.9395,69100.0
2011-06-20 15:50:00,80.27,80.27,80.17,80.22,33900.0,70.9395,70.9395,70.8511,70.8953,33900.0
2011-06-20 15:55:00,80.23,80.32,80.2,80.24,79700.0,70.9041,70.9836,70.8776,70.9129,79700.0
2011-06-21 09:30:00,80.88,80.97,80.68,80.73,35500.0,71.4785,71.5581,71.3018,71.346,35500.0
2011-06-21 09:35:00,80.73,80.99,80.35,80.94,38500.0,71.346,71.5758,71.0102,71.5316,38500.0
2011-06-21 09:40:00,80.96,81.67,80.93,81.15,59400.0,71.5492,72.1767,71.5227,71.7172,59400.0
2011-06-21 09:45:00,81.16,81.37,80.83,81.1,33900.0,71.726,71.9116,71.4344,71.673,33900.0
2011-06-21 09:50:00,81.12,81.25,81.1,81.24,16800.0,71.6907,71.8055,71.673,71.7967,16800.0
2011-06-21 09:55:00,81.25,81.43,81.19,81.38,24200.0,71.8055,71.9646,71.7525,71.9204,24200.0
2011-06-21 10:00:00,81.4,81.75,81.29,81.63,31900.0,71.9381,72.2474,71.8409,72.1414,31900.0
2011-06-21 10:05:00,81.66,81.89,81.66,81.79,26700.0,72.1679,72.3711,72.1679,72.2828,26700.0
2011-06-21 10:10:00,81.81,82.0,81.77,81.89,39500.0,72.3004,72.4684,72.2651,72.3711,39500.0
2011-06-21 10:15:00,81.89,81.97,81.82,81.85,18900.0,72.3711,72.4418,72.3093,72.3358,18900.0
2011-06-21 10:20:00,81.86,81.86,81.68,81.75,36000.0,72.3446,72.3446,72.1856,72.2474,36000.0
2011-06-21 10:25:00,81.78,81.86,81.77,81.86,21000.0,72.2739,72.3446,72.2651,72.3446,21000.0
2011-06-21 10:30:00,81.83,81.86,81.71,81.71,23500.0,72.3181,72.3446,72.2121,72.2121,23500.0
2011-06-21 10:35:00,81.71,81.77,81.68,81.75,21400.0,72.2121,72.2651,72.1856,72.2474,21400.0
2011-06-21 10:40:00,81.76,81.8,81.6,81.68,20900.0,72.2563,72.2916,72.1149,72.1856,20900.0
2011-06-21 10:45:00,81.69,81.87,81.68,81.8,23100.0,72.1944,72.3535,72.1856,72.2916,23100.0
2011-06-21 10:50:00,81.8,81.87,81.72,81.85,18500.0,72.2916,72.3535,72.2209,72.3358,18500.0
2011-06-21 10:55:00,81.85,81.85,81.72,81.74,10900.0,72.3358,72.3358,72.2209,72.2386,10900.0
2011-06-21 11:00:00,81.79,81.79,81.67,81.74,26400.0,72.2828,72.2828,72.1767,72.2386,26400.0
2011-06-21 11:05:00,81.77,81.78,81.69,81.78,9400.0,72.2651,72.2739,72.1944,72.2739,9400.0
2011-06-21 11:10:00,81.79,81.8,81.72,81.73,15400.0,72.2828,72.2916,72.2209,72.2297,15400.0
2011-06-21 11:15:00,81.73,81.88,81.72,81.81,20600.0,72.2297,72.3623,72.2209,72.3004,20600.0
2011-06-21 11:20:00,81.83,81.84,81.73,81.75,32400.0,72.3181,72.327,72.2297,72.2474,32400.0
2011-06-21 11:25:00,81.77,81.77,81.64,81.71,13100.0,72.2651,72.2651,72.1502,72.2121,13100.0
2011-06-21 11:30:00,81.71,81.75,81.68,81.73,6000.0,72.2121,72.2474,72.1856,72.2297,6000.0
2011-06-21 11:35:00,81.74,81.8,81.72,81.8,15700.0,72.2386,72.2916,72.2209,72.2916,15700.0
2011-06-21 11:40:00,81.8,81.81,81.73,81.78,12700.0,72.2916,72.3004,72.2297,72.2739,12700.0
2011-06-21 11:45:00,81.8,81.8,81.7,81.7,10700.0,72.2916,72.2916,72.2032,72.2032,10700.0
2011-06-21 11:50:00,81.71,81.78,81.64,81.66,16000.0,72.2121,72.2739,72.1502,72.1679,16000.0
2011-06-21 11:55:00,81.67,81.7,81.62,81.63,11200.0,72.1767,72.2032,72.1325,72.1414,11200.0
2011-06-21 12:00:00,81.64,81.68,81.62,81.67,9100.0,72.1502,72.1856,72.1325,72.1767,9100.0
2011-06-21 12:05:00,81.68,81.77,81.68,81.77,5900.0,72.1856,72.2651,72.1856,72.2651,5900.0
2011-06-21 12:10:00,81.77,81.84,81.76,81.79,6200.0,72.2651,72.327,72.2563,72.2828,6200.0
2011-06-21 12:15:00,81.79,81.86,81.79,81.85,10400.0,72.2828,72.3446,72.2828,72.3358,10400.0
2011-06-21 12:20:00,81.84,81.93,81.84,81.89,13100.0,72.327,72.4065,72.327,72.3711,13100.0
2011-06-21 12:25:00,81.88,81.93,81.84,81.87,15500.0,72.3623,72.4065,72.327,72.3535,15500.0
2011-06-21 12:30:00,81.86,81.99,81.85,81.94,21100.0,72.3446,72.4595,72.3358,72.4153,21100.0
2011-06-21 12:35:00,81.95,81.96,81.88,81.92,26400.0,72.4242,72.433,72.3623,72.3977,26400.0
2011-06-21 12:40:00,81.91,81.93,81.87,81.9,13700.0,72.3888,72.4065,72.3535,72.38,13700.0
2011-06-21 12:45:00,81.9,81.91,81.84,81.87,12300.0,72.38,72.3888,72.327,72.3535,12300.0
2011-06-21 12:50:00,81.88,81.9,81.86,81.89,6200.0,72.3623,72.38,72.3446,72.3711,6200.0
2011-06-21 12:55:00,81.89,81.9,81.85,81.89,5900.0,72.3711,72.38,72.3358,72.3711,5900.0
2011-06-21 13:00:00,81.9,81.9,81.84,81.88,7300.0,72.38,72.38,72.327,72.3623,7300.0
2011-06-21 13:05:00,81.89,81.89,81.79,81.81,14900.0,72.3711,72.3711,72.2828,72.3004,14900.0
2011-06-21 13:10:00,81.81,81.85,81.75,81.79,7000.0,72.3004,72.3358,72.2474,72.2828,7000.0
2011-06-21 13:15:00,81.8,81.81,81.72,81.72,5000.0,72.2916,72.3004,72.2209,72.2209,5000.0
2011-06-21 13:20:00,81.72,81.78,81.59,81.72,14200.0,72.2209,72.2739,72.106,72.2209,14200.0
2011-06-21 13:25:00,81.73,81.73,81.6,81.65,6100.0,72.2297,72.2297,72.1149,72.159,6100.0
2011-06-21 13:30:00,81.65,81.69,81.6,81.6,4900.0,72.159,72.1944,72.1149,72.1149,4900.0
2011-06-21 13:35:00,81.6,81.69,81.6,81.66,4800.0,72.1149,72.1944,72.1149,72.1679,4800.0
2011-06-21 13:40:00,81.69,81.74,81.64,81.67,7100.0,72.1944,72.2386,72.1502,72.1767,7100.0
2011-06-21 13:45:00,81.67,81.7,81.64,81.69,7200.0,72.1767,72.2032,72.1502,72.1944,7200.0
2011-06-21 13:50:00,81.64,81.69,81.63,81.67,4500.0,72.1502,72.1944,72.1414,72.1767,4500.0
2011-06-21 13:55:00,81.65,81.66,81.62,81.64,3800.0,72.159,72.1679,72.1325,72.1502,3800.0
2011-06-21 14:00:00,81.64,81.7,81.64,81.66,4000.0,72.1502,72.2032,72.1502,72.1679,4000.0
2011-06-21 14:05:00,81.64,81.65,81.57,81.61,5200.0,72.1502,72.159,72.0883,72.1237,5200.0
2011-06-21 14:10:00,81.64,81.69,81.63,81.67,2900.0,72.1502,72.1944,72.1414,72.1767,2900.0
2011-06-21 14:15:00,81.65,81.65,81.52,81.56,4000.0,72.159,72.159,72.0442,72.0795,4000.0
2011-06-21 14:20:00,81.58,81.64,81.54,81.58,7700.0,72.0972,72.1502,72.0618,72.0972,7700.0
2011-06-21 14:25:00,81.61,81.65,81.59,81.63,3100.0,72.1237,72.159,72.106,72.1414,3100.0
2011-06-21 14:30:00,81.63,81.71,81.61,81.67,7900.0,72.1414,72.2121,72.1237,72.1767,7900.0
2011-06-21 14:35:00,81.66,81.81,81.64,81.78,7400.0,72.1679,72.3004,72.1502,72.2739,7400.0
2011-06-21 14:40:00,81.76,81.81,81.74,81.8,3100.0,72.2563,72.3004,72.2386,72.2916,3100.0
2011-06-21 14:45:00,81.81,81.86,81.7,81.74,10600.0,72.3004,72.3446,72.2032,72.2386,10600.0
2011-06-21 14:50:00,81.75,81.76,81.67,81.71,5800.0,72.2474,72.2563,72.1767,72.2121,5800.0
2011-06-21 14:55:00,81.71,81.82,81.71,81.76,4600.0,72.2121,72.3093,72.2121,72.2563,4600.0
2011-06-21 15:00:00,81.79,81.8,81.65,81.67,11900.0,72.2828,72.2916,72.159,72.1767,11900.0
2011-06-21 15:05:00,81.66,81.71,81.63,81.71,4900.0,72.1679,72.2121,72.1414,72.2121,4900.0
2011-06-21 15:10:00,81.7,81.75,81.68,81.69,5800.0,72.2032,72.2474,72.1856,72.1944,5800.0
2011-06-21 15:15:00,81.69,81.71,81.67,81.68,7200.0,72.1944,72.2121,72.1767,72.1856,7200.0
2011-06-21 15:20:00,81.68,81.7,81.6,81.66,9400.0,72.1856,72.2032,72.1149,72.1679,9400.0
2011-06-21 15:25:00,81.67,81.71,81.61,81.62,9600.0,72.1767,72.2121,72.1237,72.1325,9600.0
2011-06-21 15:30:00,81.64,81.66,81.51,81.51,17800.0,72.1502,72.1679,72.0353,72.0353,17800.0
2011-06-21 15:35:00,81.51,81.57,81.44,81.54,12500.0,72.0353,72.0883,71.9735,72.0618,12500.0
2011-06-21 15:40:00,81.54,81.55,81.47,81.55,16000.0,72.0618,72.0707,72.0,72.0707,16000.0
2011-06-21 15:45:00,81.54,81.66,81.54,81.63,19000.0,72.0618,72.1679,72.0618,72.1414,19000.0
2011-06-21 15:50:00,81.64,81.71,81.64,81.64,16700.0,72.1502,72.2121,72.1502,72.1502,16700.0
2011-06-21 15:55:00,81.64,81.69,81.61,81.64,30000.0,72.1502,72.1944,72.1237,72.1502,30000.0
2011-06-22 09:30:00,81.69,82.61,81.5,82.61,157500.0,72.1944,73.0075,72.0265,73.0075,157500.0
2011-06-22 09:35:00,82.62,82.95,82.58,82.81,60000.0,73.0163,73.3079,72.9809,73.1842,60000.0
2011-06-22 09:40:00,82.83,82.91,82.45,82.8,31300.0,73.2019,73.2726,72.8661,73.1754,31300.0
2011-06-22 09:45:00,82.87,82.99,82.69,82.84,26500.0,73.2372,73.3433,73.0782,73.2107,26500.0
2011-06-22 09:50:00,82.85,82.89,82.73,82.73,29900.0,73.2196,73.2549,73.1135,73.1135,29900.0
2011-06-22 09:55:00,82.74,82.81,82.43,82.61,39400.0,73.1223,73.1842,72.8484,73.0075,39400.0
2011-06-22 10:00:00,82.6,82.7,82.12,82.35,60900.0,72.9986,73.087,72.5744,72.7777,60900.0
2011-06-22 10:05:00,82.35,82.64,82.31,82.6,40400.0,72.7777,73.034,72.7423,72.9986,40400.0
2011-06-22 10:10:00,82.61,82.68,82.45,82.46,16100.0,73.0075,73.0693,72.8661,72.8749,16100.0
2011-06-22 10:15:00,82.42,82.45,82.17,82.3,27600.0,72.8395,72.8661,72.6186,72.7335,27600.0
2011-06-22 10:20:00,82.3,82.4,82.05,82.31,43700.0,72.7335,72.8219,72.5125,72.7423,43700.0
2011-06-22 10:25:00,82.33,82.47,82.32,82.42,13200.0,72.76,72.8837,72.7512,72.8395,13200.0
2011-06-22 10:30:00,82.4,82.59,82.39,82.51,20100.0,72.8219,72.9898,72.813,72.9191,20100.0
2011-06-22 10:35:00,82.52,82.58,82.5,82.54,15000.0,72.9279,72.9809,72.9102,72.9456,15000.0
2011-06-22 10:40:00,82.56,82.74,82.51,82.67,32500.0,72.9633,73.1223,72.9191,73.0605,32500.0
2011-06-22 10:45:00,82.68,82.74,82.58,82.7,22500.0,73.0693,73.1223,72.9809,73.087,22500.0
2011-06-22 10:50:00,82.72,82.78,82.64,82.72,20000.0,73.1047,73.1577,73.034,73.1047,20000.0
2011-06-22 10:55:00,82.73,83.13,82.72,83.08,33700.0,73.1135,73.467,73.1047,73.4228,33700.0
2011-06-22 11:00:00,83.07,83.17,82.93,83.05,47500.0,73.414,73.5024,73.2903,73.3963,47500.0
2011-06-22 11:05:00,83.05,83.11,82.93,83.01,16800.0,73.3963,73.4493,73.2903,73.361,16800.0
2011-06-22 11:10:00,82.98,83.19,82.98,83.14,14800.0,73.3344,73.52,73.3344,73.4758,14800.0
2011-06-22 11:15:00,83.12,83.23,82.98,83.06,23300.0,73.4582,73.5554,73.3344,73.4051,23300.0
2011-06-22 11:20:00,83.06,83.19,83.06,83.08,32200.0,73.4051,73.52,73.4051,73.4228,32200.0
2011-06-22 11:25:00,83.06,83.18,83.05,83.18,13300.0,73.4051,73.5112,73.3963,73.5112,13300.0
2011-06-22 11:30:00,83.19,83.4,83.16,83.27,27000.0,73.52,73.7056,73.4935,73.5907,27000.0
2011-06-22 11:35:00,83.25,83.37,83.21,83.33,16400.0,73.5731,73.6791,73.5377,73.6438,16400.0
2011-06-22 11:40:00,83.31,83.31,83.05,83.19,19100.0,73.6261,73.6261,73.3963,73.52,19100.0
2011-06-22 11:45:00,83.16,83.16,83.0,83.1,9800.0,73.4935,73.4935,73.3521,73.4405,9800.0
2011-06-22 11:50:00,83.05,83.1,83.04,83.09,5500.0,73.3963,73.4405,73.3875,73.4317,5500.0
2011-06-22 11:55:00,83.09,83.16,83.01,83.03,10900.0,73.4317,73.4935,73.361,73.3786,10900.0
2011-06-22 12:00:00,83.03,83.04,82.9,82.96,25100.0,73.3786,73.3875,73.2637,73.3168,25100.0
2011-06-22 12:05:00,82.97,83.0,82.93,82.94,12700.0,73.3256,73.3521,73.2903,73.2991,12700.0
2011-06-22 12:10:00,82.94,82.95,82.81,82.95,11200.0,73.2991,73.3079,73.1842,73.3079,11200.0
2011-06-22 12:15:00,82.96,83.12,82.95,83.03,21700.0,73.3168,73.4582,73.3079,73.3786,21700.0
2011-06-22 12:20:00,83.02,83.03,82.89,82.93,12100.0,73.3698,73.3786,73.2549,73.2903,12100.0
2011-06-22 12:25:00,82.93,82.99,82.89,82.98,15300.0,73.2903,73.3433,73.2549,73.3344,15300.0
2011-06-22 12:30:00,82.98,82.99,82.8,82.86,20400.0,73.3344,73.3433,73.1754,73.2284,20400.0
2011-06-22 12:35:00,82.8,82.95,82.77,82.95,9500.0,73.1754,73.3079,73.1489,73.3079,9500.0
2011-06-22 12:40:00,82.94,82.99,82.87,82.91,15300.0,73.2991,73.3433,73.2372,73.2726,15300.0
2011-06-22 12:45:00,82.93,82.99,82.91,82.98,15700.0,73.2903,73.3433,73.2726,73.3344,15700.0
2011-06-22 12:50:00,82.99,82.99,82.91,82.92,13500.0,73.3433,73.3433,73.2726,73.2814,13500.0
2011-06-22 12:55:00,82.92,83.01,82.9,82.99,35200.0,73.2814,73.361,73.2637,73.3433,35200.0
2011-06-22 13:00:00,82.99,83.0,82.82,82.83,14100.0,73.3433,73.3521,73.193,73.2019,14100.0
2011-06-22 13:05:00,82.82,82.98,82.66,82.98,21000.0,73.193,73.3344,73.0516,73.3344,21000.0
2011-06-22 13:10:00,82.99,83.0,82.78,82.81,8500.0,73.3433,73.3521,73.1577,73.1842,8500.0
2011-06-22 13:15:00,82.79,82.79,82.74,82.79,6100.0,73.1665,73.1665,73.1223,73.1665,6100.0
2011-06-22 13:20:00,82.79,82.84,82.77,82.79,16600.0,73.1665,73.2107,73.1489,73.1665,16600.0
2011-06-22 13:25:00,82.79,82.81,82.71,82.75,7800.0,73.1665,73.1842,73.0958,73.1312,7800.0
2011-06-22 13:30:00,82.75,82.84,82.68,82.74,15500.0,73.1312,73.2107,73.0693,73.1223,15500.0
2011-06-22 13:35:00,82.74,82.79,82.64,82.65,10600.0,73.1223,73.1665,73.034,73.0428,10600.0
2011-06-22 13:40:00,82.64,82.76,82.64,82.74,8000.0,73.034,73.14,73.034,73.1223,8000.0
2011-06-22 13:45:00,82.77,82.84,82.74,82.84,11100.0,73.1489,73.2107,73.1223,73.2107,11100.0
2011-06-22 13:50:00,82.83,82.84,82.77,82.78,10000.0,73.2019,73.2107,73.1489,73.1577,10000.0
2011-06-22 13:55:00,82.77,82.85,82.75,82.82,12100.0,73.1489,73.2196,73.1312,73.193,12100.0
2011-06-22 14:00:00,82.83,82.84,82.53,82.55,35600.0,73.2019,73.2107,72.9368,72.9544,35600.0
2011-06-22 14:05:00,82.5,82.64,82.4,82.64,21200.0,72.9102,73.034,72.8219,73.034,21200.0
2011-06-22 14:10:00,82.63,82.74,82.56,82.68,11000.0,73.0251,73.1223,72.9633,73.0693,11000.0
2011-06-22 14:15:00,82.67,82.75,82.63,82.66,12200.0,73.0605,73.1312,73.0251,73.0516,12200.0
2011-06-22 14:20:00,82.66,82.75,82.66,82.75,12500.0,73.0516,73.1312,73.0516,73.1312,12500.0
2011-06-22 14:25:00,82.74,82.75,82.55,82.55,15800.0,73.1223,73.1312,72.9544,72.9544,15800.0
2011-06-22 14:30:00,82.53,82.7,82.4,82.57,76100.0,72.9368,73.087,72.8219,72.9721,76100.0
2011-06-22 14:35:00,82.59,82.61,82.52,82.53,16600.0,72.9898,73.0075,72.9279,72.9368,16600.0
2011-06-22 14:40:00,82.57,82.61,82.31,82.37,28500.0,72.9721,73.0075,72.7423,72.7954,28500.0
2011-06-22 14:45:00,82.37,82.41,82.3,82.33,26300.0,72.7954,72.8307,72.7335,72.76,26300.0
2011-06-22 14:50:00,82.32,82.33,82.17,82.2,46500.0,72.7512,72.76,72.6186,72.6451,46500.0
2011-06-22 14:55:00,82.17,82.24,82.13,82.21,13500.0,72.6186,72.6805,72.5832,72.6539,13500.0
2011-06-22 15:00:00,82.23,82.37,82.23,82.34,19500.0,72.6716,72.7954,72.6716,72.7688,19500.0
2011-06-22 15:05:00,82.34,82.39,82.25,82.37,10700.0,72.7688,72.813,72.6893,72.7954,10700.0
2011-06-22 15:10:00,82.39,82.41,82.25,82.25,15100.0,72.813,72.8307,72.6893,72.6893,15100.0
2011-06-22 15:15:00,82.26,82.28,82.18,82.21,15900.0,72.6981,72.7158,72.6274,72.6539,15900.0
2011-06-22 15:20:00,82.22,82.24,82.13,82.13,24400.0,72.6628,72.6805,72.5832,72.5832,24400.0
2011-06-22 15:25:00,82.14,82.17,82.0,82.0,21300.0,72.5921,72.6186,72.4684,72.4684,21300.0
2011-06-22 15:30:00,82.01,82.01,81.91,81.94,35300.0,72.4772,72.4772,72.3888,72.4153,35300.0
2011-06-22 15:35:00,81.93,81.96,81.8,81.86,41500.0,72.4065,72.433,72.2916,72.3446,41500.0
2011-06-22 15:40:00,81.85,81.95,81.64,81.65,45000.0,72.3358,72.4242,72.1502,72.159,45000.0
2011-06-22 15:45:00,81.66,81.82,81.63,81.78,69800.0,72.1679,72.3093,72.1414,72.2739,69800.0
2011-06-22 15:50:00,81.77,81.81,81.69,81.75,39900.0,72.2651,72.3004,72.1944,72.2474,39900.0
2011-06-22 15:55:00,81.75,81.75,81.54,81.61,114800.0,72.2474,72.2474,72.0618,72.1237,114800.0
2011-06-23 09:30:00,80.85,80.85,80.27,80.51,38800.0,71.452,71.452,70.9395,71.1516,38800.0
2011-06-23 09:35:00,80.52,80.52,79.7,79.78,26300.0,71.1604,71.1604,70.4357,70.5064,26300.0
2011-06-23 09:40:00,79.75,80.19,79.01,79.06,41600.0,70.4799,70.8688,69.8259,69.8701,41600.0
2011-06-23 09:45:00,79.07,79.82,79.07,79.75,34500.0,69.8789,70.5418,69.8789,70.4799,34500.0
2011-06-23 09:50:00,79.76,79.9,79.71,79.84,30700.0,70.4887,70.6125,70.4445,70.5594,30700.0
2011-06-23 09:55:00,79.83,80.06,79.73,80.04,22700.0,70.5506,70.7539,70.4622,70.7362,22700.0
2011-06-23 10:00:00,80.03,80.09,79.87,80.02,38300.0,70.7274,70.7804,70.5859,70.7185,38300.0
2011-06-23 10:05:00,80.02,80.09,79.91,80.06,48400.0,70.7185,70.7804,70.6213,70.7539,48400.0
2011-06-23 10:10:00,80.06,80.46,80.05,80.37,21000.0,70.7539,71.1074,70.745,71.0278,21000.0
2011-06-23 10:15:00,80.38,80.57,80.38,80.56,26300.0,71.0367,71.2046,71.0367,71.1957,26300.0
2011-06-23 10:20:00,80.57,80.68,80.04,80.09,40300.0,71.2046,71.3018,70.7362,70.7804,40300.0
2011-06-23 10:25:00,80.07,80.41,79.98,80.4,15600.0,70.7627,71.0632,70.6832,71.0543,15600.0
2011-06-23 10:30:00,80.4,80.46,80.06,80.06,17200.0,71.0543,71.1074,70.7539,70.7539,17200.0
2011-06-23 10:35:00,80.07,80.18,79.94,80.18,27800.0,70.7627,70.8599,70.6478,70.8599,27800.0
2011-06-23 10:40:00,80.15,80.3,80.07,80.19,11000.0,70.8334,70.966,70.7627,70.8688,11000.0
2011-06-23 10:45:00,80.18,80.18,79.91,80.05,17500.0,70.8599,70.8599,70.6213,70.745,17500.0
2011-06-23 10:50:00,80.06,80.14,79.97,80.08,13100.0,70.7539,70.8246,70.6743,70.7715,13100.0
2011-06-23 10:55:00,80.07,80.36,80.0,80.36,28900.0,70.7627,71.019,70.7008,71.019,28900.0
2011-06-23 11:00:00,80.36,80.41,80.11,80.12,20400.0,71.019,71.0632,70.7981,70.8069,20400.0
2011-06-23 11:05:00,80.11,80.19,80.04,80.11,7600.0,70.7981,70.8688,70.7362,70.7981,7600.0
2011-06-23 11:10:00,80.09,80.16,80.03,80.1,13500.0,70.7804,70.8422,70.7274,70.7892,13500.0
2011-06-23 11:15:00,80.1,80.1,79.95,79.98,21600.0,70.7892,70.7892,70.6567,70.6832,21600.0
2011-06-23 11:20:00,79.99,80.09,79.92,79.92,10700.0,70.692,70.7804,70.6301,70.6301,10700.0
2011-06-23 11:25:00,79.93,80.17,79.91,79.99,17200.0,70.639,70.8511,70.6213,70.692,17200.0
2011-06-23 11:30:00,79.99,80.08,79.98,80.06,15000.0,70.692,70.7715,70.6832,70.7539,15000.0
2011-06-23 11:35:00,80.04,80.12,79.94,79.98,12600.0,70.7362,70.8069,70.6478,70.6832,12600.0
2011-06-23 11:40:00,79.98,79.98,79.91,79.98,4600.0,70.6832,70.6832,70.6213,70.6832,4600.0
2011-06-23 11:45:00,79.96,79.98,79.87,79.94,9900.0,70.6655,70.6832,70.5859,70.6478,9900.0
2011-06-23 11:50:00,79.95,80.03,79.9,79.95,20100.0,70.6567,70.7274,70.6125,70.6567,20100.0
2011-06-23 11:55:00,79.96,80.05,79.95,80.02,21700.0,70.6655,70.745,70.6567,70.7185,21700.0
2011-06-23 12:00:00,80.02,80.04,79.98,80.03,28800.0,70.7185,70.7362,70.6832,70.7274,28800.0
2011-06-23 12:05:00,80.02,80.1,80.0,80.02,14900.0,70.7185,70.7892,70.7008,70.7185,14900.0
2011-06-23 12:10:00,80.02,80.19,80.0,80.15,9700.0,70.7185,70.8688,70.7008,70.8334,9700.0
2011-06-23 12:15:00,80.13,80.14,80.05,80.09,12400.0,70.8157,70.8246,70.745,70.7804,12400.0
2011-06-23 12:20:00,80.1,80.21,80.09,80.17,8900.0,70.7892,70.8864,70.7804,70.8511,8900.0
2011-06-23 12:25:00,80.17,80.17,80.01,80.03,10000.0,70.8511,70.8511,70.7097,70.7274,10000.0
2011-06-23 12:30:00,80.04,80.09,80.0,80.02,12700.0,70.7362,70.7804,70.7008,70.7185,12700.0
2011-06-23 12:35:00,80.01,80.08,80.01,80.06,11600.0,70.7097,70.7715,70.7097,70.7539,11600.0
2011-06-23 12:40:00,80.05,80.17,80.04,80.16,28900.0,70.745,70.8511,70.7362,70.8422,28900.0
2011-06-23 12:45:00,80.17,80.3,80.15,80.27,6500.0,70.8511,70.966,70.8334,70.9395,6500.0
2011-06-23 12:50:00,80.3,80.51,80.3,80.51,19900.0,70.966,71.1516,70.966,71.1516,19900.0
2011-06-23 12:55:00,80.51,80.61,80.42,80.58,8300.0,71.1516,71.2399,71.072,71.2134,8300.0
2011-06-23 13:00:00,80.6,80.64,80.55,80.62,12600.0,71.2311,71.2664,71.1869,71.2488,12600.0
2011-06-23 13:05:00,80.64,80.76,80.61,80.65,10500.0,71.2664,71.3725,71.2399,71.2753,10500.0
2011-06-23 13:10:00,80.68,80.71,80.54,80.57,8200.0,71.3018,71.3283,71.1781,71.2046,8200.0
2011-06-23 13:15:00,80.61,80.65,80.54,80.57,4600.0,71.2399,71.2753,71.1781,71.2046,4600.0
2011-06-23 13:20:00,80.61,80.69,80.6,80.68,7700.0,71.2399,71.3106,71.2311,71.3018,7700.0
2011-06-23 13:25:00,80.69,80.84,80.69,80.84,18900.0,71.3106,71.4432,71.3106,71.4432,18900.0
2011-06-23 13:30:00,80.84,81.03,80.82,81.0,15900.0,71.4432,71.6111,71.4255,71.5846,15900.0
2011-06-23 13:35:00,81.0,81.04,80.89,80.96,12500.0,71.5846,71.6199,71.4874,71.5492,12500.0
2011-06-23 13:40:00,80.95,80.95,80.7,80.72,10200.0,71.5404,71.5404,71.3195,71.3371,10200.0
2011-06-23 13:45:00,80.72,80.81,80.69,80.8,8700.0,71.3371,71.4167,71.3106,71.4078,8700.0
2011-06-23 13:50:00,80.78,80.81,80.7,80.72,8800.0,71.3902,71.4167,71.3195,71.3371,8800.0
2011-06-23 13:55:00,80.67,80.77,80.64,80.75,11100.0,71.293,71.3813,71.2664,71.3637,11100.0
2011-06-23 14:00:00,80.76,80.76,80.56,80.58,11900.0,71.3725,71.3725,71.1957,71.2134,11900.0
2011-06-23 14:05:00,80.58,80.63,80.47,80.6,10600.0,71.2134,71.2576,71.1162,71.2311,10600.0
2011-06-23 14:10:00,80.57,80.67,80.51,80.52,20600.0,71.2046,71.293,71.1516,71.1604,20600.0
2011-06-23 14:15:00,80.51,80.55,80.4,80.51,14600.0,71.1516,71.1869,71.0543,71.1516,14600.0
2011-06-23 14:20:00,80.51,80.53,80.42,80.52,11700.0,71.1516,71.1692,71.072,71.1604,11700.0
2011-06-23 14:25:00,80.53,80.61,80.49,80.52,17400.0,71.1692,71.2399,71.1339,71.1604,17400.0
2011-06-23 14:30:00,80.53,80.64,80.5,80.53,14000.0,71.1692,71.2664,71.1427,71.1692,14000.0
2011-06-23 14:35:00,80.54,80.54,80.25,80.25,12100.0,71.1781,71.1781,70.9218,70.9218,12100.0
2011-06-23 14:40:00,80.25,80.31,80.23,80.28,11000.0,70.9218,70.9748,70.9041,70.9483,11000.0
2011-06-23 14:45:00,80.26,80.32,80.08,80.16,11000.0,70.9306,70.9836,70.7715,70.8422,11000.0
2011-06-23 14:50:00,80.16,80.26,80.11,80.21,17300.0,70.8422,70.9306,70.7981,70.8864,17300.0
2011-06-23 14:55:00,80.23,81.16,80.18,81.14,45300.0,70.9041,71.726,70.8599,71.7083,45300.0
2011-06-23 15:00:00,81.13,81.15,80.77,80.95,71800.0,71.6995,71.7172,71.3813,71.5404,71800.0
2011-06-23 15:05:00,80.98,81.38,80.8,81.27,34600.0,71.5669,71.9204,71.4078,71.8232,34600.0
2011-06-23 15:10:00,81.26,81.37,81.11,81.33,27400.0,71.8144,71.9116,71.6818,71.8762,27400.0
2011-06-23 15:15:00,81.34,81.61,81.28,81.33,25300.0,71.8851,72.1237,71.8321,71.8762,25300.0
2011-06-23 15:20:00,81.3,81.38,81.07,81.28,32900.0,71.8497,71.9204,71.6465,71.8321,32900.0
2011-06-23 15:25:00,81.23,81.28,81.01,81.01,22800.0,71.7879,71.8321,71.5934,71.5934,22800.0
2011-06-23 15:30:00,81.02,81.04,80.71,80.79,33700.0,71.6023,71.6199,71.3283,71.399,33700.0
2011-06-23 15:35:00,80.76,80.98,80.75,80.82,21400.0,71.3725,71.5669,71.3637,71.4255,21400.0
2011-06-23 15:40:00,80.79,81.13,80.78,80.94,24300.0,71.399,71.6995,71.3902,71.5316,24300.0
2011-06-23 15:45:00,80.95,81.2,80.95,81.14,65200.0,71.5404,71.7614,71.5404,71.7083,65200.0
2011-06-23 15:50:00,81.13,81.32,81.11,81.27,25200.0,71.6995,71.8674,71.6818,71.8232,25200.0
2011-06-23 15:55:00,81.32,81.46,81.3,81.46,85200.0,71.8674,71.9911,71.8497,71.9911,85200.0
2011-06-24 09:30:00,81.44,81.59,81.14,81.19,18400.0,71.9735,72.106,71.7083,71.7525,18400.0
2011-06-24 09:35:00,81.15,81.15,80.95,81.06,14400.0,71.7172,71.7172,71.5404,71.6376,14400.0
2011-06-24 09:40:00,81.05,81.19,80.75,80.75,16500.0,71.6288,71.7525,71.3637,71.3637,16500.0
2011-06-24 09:45:00,80.77,80.84,80.44,80.44,10200.0,71.3813,71.4432,71.0897,71.0897,10200.0
2011-06-24 09:50:00,80.49,80.49,80.25,80.39,12500.0,71.1339,71.1339,70.9218,71.0455,12500.0
2011-06-24 09:55:00,80.4,80.58,80.39,80.55,7900.0,71.0543,71.2134,71.0455,71.1869,7900.0
2011-06-24 10:00:00,80.56,80.61,80.31,80.42,7000.0,71.1957,71.2399,70.9748,71.072,7000.0
2011-06-24 10:05:00,80.44,80.48,80.27,80.27,7100.0,71.0897,71.125,70.9395,70.9395,7100.0
2011-06-24 10:10:00,80.25,80.26,79.96,80.04,14500.0,70.9218,70.9306,70.6655,70.7362,14500.0
2011-06-24 10:15:00,80.04,80.28,80.0,80.13,9500.0,70.7362,70.9483,70.7008,70.8157,9500.0
2011-06-24 10:20:00,80.12,80.18,80.01,80.04,6600.0,70.8069,70.8599,70.7097,70.7362,6600.0
2011-06-24 10:25:00,80.04,80.06,79.92,80.0,11300.0,70.7362,70.7539,70.6301,70.7008,11300.0
2011-06-24 10:30:00,79.98,80.07,79.96,80.04,7400.0,70.6832,70.7627,70.6655,70.7362,7400.0
2011-06-24 10:35:00,80.06,80.15,79.97,80.03,6800.0,70.7539,70.8334,70.6743,70.7274,6800.0
2011-06-24 10:40:00,80.0,80.07,79.97,80.05,14200.0,70.7008,70.7627,70.6743,70.745,14200.0
2011-06-24 10:45:00,80.02,80.1,79.99,80.06,35300.0,70.7185,70.7892,70.692,70.7539,35300.0
2011-06-24 10:50:00,80.06,80.12,80.0,80.1,16900.0,70.7539,70.8069,70.7008,70.7892,16900.0
2011-06-24 10:55:00,80.08,80.1,80.05,80.07,6700.0,70.7715,70.7892,70.745,70.7627,6700.0
2011-06-24 11:00:00,80.09,80.27,80.09,80.27,7600.0,70.7804,70.9395,70.7804,70.9395,7600.0
2011-06-24 11:05:00,80.23,80.36,80.19,80.36,11500.0,70.9041,71.019,70.8688,71.019,11500.0
2011-06-24 11:10:00,80.31,80.31,80.08,80.31,10800.0,70.9748,70.9748,70.7715,70.9748,10800.0
2011-06-24 11:15:00,80.29,80.58,80.27,80.58,15600.0,70.9571,71.2134,70.9395,71.2134,15600.0
2011-06-24 11:20:00,80.58,80.88,80.58,80.8,30000.0,71.2134,71.4785,71.2134,71.4078,30000.0
2011-06-24 11:25:00,80.82,80.91,80.74,80.91,20900.0,71.4255,71.5051,71.3548,71.5051,20900.0
2011-06-24 11:30:00,80.9,80.9,80.69,80.69,8700.0,71.4962,71.4962,71.3106,71.3106,8700.0
2011-06-24 11:35:00,80.68,80.71,80.66,80.68,5000.0,71.3018,71.3283,71.2841,71.3018,5000.0
2011-06-24 11:40:00,80.71,80.71,80.63,80.63,3500.0,71.3283,71.3283,71.2576,71.2576,3500.0
2011-06-24 11:45:00,80.64,80.71,80.61,80.64,6800.0,71.2664,71.3283,71.2399,71.2664,6800.0
2011-06-24 11:50:00,80.63,80.64,80.56,80.58,4000.0,71.2576,71.2664,71.1957,71.2134,4000.0
2011-06-24 11:55:00,80.57,80.57,80.44,80.48,5300.0,71.2046,71.2046,71.0897,71.125,5300.0
2011-06-24 12:00:00,80.52,80.58,80.47,80.58,6400.0,71.1604,71.2134,71.1162,71.2134,6400.0
2011-06-24 12:05:00,80.59,80.59,80.41,80.41,7000.0,71.2223,71.2223,71.0632,71.0632,7000.0
2011-06-24 12:10:00,80.42,80.46,80.38,80.45,8100.0,71.072,71.1074,71.0367,71.0985,8100.0
2011-06-24 12:15:00,80.45,80.52,80.44,80.51,6100.0,71.0985,71.1604,71.0897,71.1516,6100.0
2011-06-24 12:20:00,80.49,80.52,80.45,80.49,4800.0,71.1339,71.1604,71.0985,71.1339,4800.0
2011-06-24 12:25:00,80.46,80.53,80.46,80.52,3600.0,71.1074,71.1692,71.1074,71.1604,3600.0
2011-06-24 12:30:00,80.52,80.68,80.52,80.68,4100.0,71.1604,71.3018,71.1604,71.3018,4100.0
2011-06-24 12:35:00,80.69,80.73,80.64,80.68,5300.0,71.3106,71.346,71.2664,71.3018,5300.0
2011-06-24 12:40:00,80.66,80.73,80.6,80.62,5700.0,71.2841,71.346,71.2311,71.2488,5700.0
2011-06-24 12:45:00,80.63,80.63,80.4,80.46,12100.0,71.2576,71.2576,71.0543,71.1074,12100.0
2011-06-24 12:50:00,80.45,80.49,80.27,80.34,6000.0,71.0985,71.1339,70.9395,71.0013,6000.0
2011-06-24 12:55:00,80.37,80.44,80.35,80.44,2400.0,71.0278,71.0897,71.0102,71.0897,2400.0
2011-06-24 13:00:00,80.46,80.46,80.27,80.36,5600.0,71.1074,71.1074,70.9395,71.019,5600.0
2011-06-24 13:05:00,80.37,80.41,80.27,80.41,3700.0,71.0278,71.0632,70.9395,71.0632,3700.0
2011-06-24 13:10:00,80.36,80.48,80.36,80.47,2800.0,71.019,71.125,71.019,71.1162,2800.0
2011-06-24 13:15:00,80.43,80.43,80.37,80.37,2700.0,71.0809,71.0809,71.0278,71.0278,2700.0
2011-06-24 13:20:00,80.38,80.43,80.35,80.42,1800.0,71.0367,71.0809,71.0102,71.072,1800.0
2011-06-24 13:25:00,80.41,80.57,80.4,80.52,11600.0,71.0632,71.2046,71.0543,71.1604,11600.0
2011-06-24 13:30:00,80.52,80.53,80.49,80.52,13300.0,71.1604,71.1692,71.1339,71.1604,13300.0
2011-06-24 13:35:00,80.52,80.65,80.51,80.63,10000.0,71.1604,71.2753,71.1516,71.2576,10000.0
2011-06-24 13:40:00,80.63,80.68,80.54,80.54,6700.0,71.2576,71.3018,71.1781,71.1781,6700.0
2011-06-24 13:45:00,80.54,80.6,80.52,80.58,14700.0,71.1781,71.2311,71.1604,71.2134,14700.0
2011-06-24 13:50:00,80.56,80.64,80.54,80.56,4900.0,71.1957,71.2664,71.1781,71.1957,4900.0
2011-06-24 13:55:00,80.55,80.62,80.5,80.58,26600.0,71.1869,71.2488,71.1427,71.2134,26600.0
2011-06-24 14:00:00,80.6,80.65,80.47,80.5,17600.0,71.2311,71.2753,71.1162,71.1427,17600.0
2011-06-24 14:05:00,80.5,80.55,80.46,80.52,13800.0,71.1427,71.1869,71.1074,71.1604,13800.0
2011-06-24 14:10:00,80.53,80.6,80.48,80.53,9300.0,71.1692,71.2311,71.125,71.1692,9300.0
2011-06-24 14:15:00,80.51,80.57,80.5,80.57,4500.0,71.1516,71.2046,71.1427,71.2046,4500.0
2011-06-24 14:20:00,80.56,80.6,80.51,80.6,8400.0,71.1957,71.2311,71.1516,71.2311,8400.0
2011-06-24 14:25:00,80.6,80.62,80.56,80.57,3000.0,71.2311,71.2488,71.1957,71.2046,3000.0
2011-06-24 14:30:00,80.56,80.6,80.52,80.53,9200.0,71.1957,71.2311,71.1604,71.1692,9200.0
2011-06-24 14:35:00,80.53,80.57,80.51,80.56,24300.0,71.1692,71.2046,71.1516,71.1957,24300.0
2011-06-24 14:40:00,80.55,80.59,80.51,80.57,10500.0,71.1869,71.2223,71.1516,71.2046,10500.0
2011-06-24 14:45:00,80.56,80.62,80.49,80.5,8800.0,71.1957,71.2488,71.1339,71.1427,8800.0
2011-06-24 14:50:00,80.48,80.56,80.48,80.52,9800.0,71.125,71.1957,71.125,71.1604,9800.0
2011-06-24 14:55:00,80.51,80.52,80.36,80.49,20300.0,71.1516,71.1604,71.019,71.1339,20300.0
2011-06-24 15:00:00,80.5,80.62,80.44,80.55,16100.0,71.1427,71.2488,71.0897,71.1869,16100.0
2011-06-24 15:05:00,80.53,80.6,80.46,80.54,30400.0,71.1692,71.2311,71.1074,71.1781,30400.0
2011-06-24 15:10:00,80.52,80.58,80.48,80.58,36500.0,71.1604,71.2134,71.125,71.2134,36500.0
2011-06-24 15:15:00,80.58,80.69,80.57,80.61,14400.0,71.2134,71.3106,71.2046,71.2399,14400.0
2011-06-24 15:20:00,80.61,80.61,80.5,80.55,14600.0,71.2399,71.2399,71.1427,71.1869,14600.0
2011-06-24 15:25:00,80.55,80.7,80.55,80.58,19400.0,71.1869,71.3195,71.1869,71.2134,19400.0
2011-06-24 15:30:00,80.58,80.7,80.57,80.7,24900.0,71.2134,71.3195,71.2046,71.3195,24900.0
2011-06-24 15:35:00,80.69,80.69,80.53,80.59,24400.0,71.3106,71.3106,71.1692,71.2223,24400.0
2011-06-24 15:40:00,80.59,80.6,80.41,80.44,21600.0,71.2223,71.2311,71.0632,71.0897,21600.0
2011-06-24 15:45:00,80.44,80.44,80.15,80.22,64200.0,71.0897,71.0897,70.8334,70.8953,64200.0
2011-06-24 15:50:00,80.22,80.35,80.17,80.28,45900.0,70.8953,71.0102,70.8511,70.9483,45900.0
2011-06-24 15:55:00,80.3,80.48,80.29,80.38,105500.0,70.966,71.125,70.9571,71.0367,105500.0
2011-06-27 09:30:00,80.5,80.8,80.45,80.55,13600.0,71.1427,71.4078,71.0985,71.1869,13600.0
2011-06-27 09:35:00,80.48,80.58,80.0,80.01,9400.0,71.125,71.2134,70.7008,70.7097,9400.0
2011-06-27 09:40:00,80.01,80.28,79.67,80.13,18100.0,70.7097,70.9483,70.4092,70.8157,18100.0
2011-06-27 09:45:00,80.22,80.37,80.15,80.28,10600.0,70.8953,71.0278,70.8334,70.9483,10600.0
2011-06-27 09:50:00,80.32,80.49,80.27,80.37,10900.0,70.9836,71.1339,70.9395,71.0278,10900.0
2011-06-27 09:55:00,80.44,80.49,80.29,80.37,7300.0,71.0897,71.1339,70.9571,71.0278,7300.0
2011-06-27 10:00:00,80.35,80.63,80.34,80.52,15300.0,71.0102,71.2576,71.0013,71.1604,15300.0
2011-06-27 10:05:00,80.48,80.58,80.4,80.42,26800.0,71.125,71.2134,71.0543,71.072,26800.0
2011-06-27 10:10:00,80.43,80.61,80.43,80.59,8100.0,71.0809,71.2399,71.0809,71.2223,8100.0
2011-06-27 10:15:00,80.61,80.68,80.59,80.68,4200.0,71.2399,71.3018,71.2223,71.3018,4200.0
2011-06-27 10:20:00,80.72,81.04,80.7,81.0,3700.0,71.3371,71.6199,71.3195,71.5846,3700.0
2011-06-27 10:25:00,81.07,81.29,81.07,81.19,10900.0,71.6465,71.8409,71.6465,71.7525,10900.0
2011-06-27 10:30:00,81.16,81.22,80.98,81.0,4100.0,71.726,71.779,71.5669,71.5846,4100.0
2011-06-27 10:35:00,80.97,81.0,80.92,80.97,5200.0,71.5581,71.5846,71.5139,71.5581,5200.0
2011-06-27 10:40:00,80.97,81.04,80.92,80.92,24000.0,71.5581,71.6199,71.5139,71.5139,24000.0
2011-06-27 10:45:00,80.93,81.12,80.92,81.08,3600.0,71.5227,71.6907,71.5139,71.6553,3600.0
2011-06-27 10:50:00,81.07,81.07,80.85,80.85,17800.0,71.6465,71.6465,71.452,71.452,17800.0
2011-06-27 10:55:00,80.86,80.87,80.72,80.72,7900.0,71.4609,71.4697,71.3371,71.3371,7900.0
2011-06-27 11:00:00,80.75,80.86,80.67,80.8,8500.0,71.3637,71.4609,71.293,71.4078,8500.0
2011-06-27 11:05:00,80.8,80.86,80.69,80.69,3800.0,71.4078,71.4609,71.3106,71.3106,3800.0
2011-06-27 11:10:00,80.69,80.69,80.55,80.66,2500.0,71.3106,71.3106,71.1869,71.2841,2500.0
2011-06-27 11:15:00,80.65,80.68,80.53,80.6,9900.0,71.2753,71.3018,71.1692,71.2311,9900.0
2011-06-27 11:20:00,80.55,80.64,80.55,80.6,7600.0,71.1869,71.2664,71.1869,71.2311,7600.0
2011-06-27 11:25:00,80.61,80.75,80.61,80.73,5100.0,71.2399,71.3637,71.2399,71.346,5100.0
2011-06-27 11:30:00,80.73,80.84,80.68,80.84,2700.0,71.346,71.4432,71.3018,71.4432,2700.0
2011-06-27 11:35:00,80.82,80.93,80.82,80.87,1800.0,71.4255,71.5227,71.4255,71.4697,1800.0
2011-06-27 11:40:00,80.87,80.91,80.79,80.89,9000.0,71.4697,71.5051,71.399,71.4874,9000.0
2011-06-27 11:45:00,80.88,80.89,80.82,80.88,8400.0,71.4785,71.4874,71.4255,71.4785,8400.0
2011-06-27 11:50:00,80.86,80.9,80.8,80.8,10300.0,71.4609,71.4962,71.4078,71.4078,10300.0
2011-06-27 11:55:00,80.8,80.87,80.72,80.86,8900.0,71.4078,71.4697,71.3371,71.4609,8900.0
2011-06-27 12:00:00,80.87,80.88,80.79,80.79,18400.0,71.4697,71.4785,71.399,71.399,18400.0
2011-06-27 12:05:00,80.78,80.82,80.71,80.79,12100.0,71.3902,71.4255,71.3283,71.399,12100.0
2011-06-27 12:10:00,80.76,80.77,80.65,80.7,10900.0,71.3725,71.3813,71.2753,71.3195,10900.0
2011-06-27 12:15:00,80.69,80.71,80.58,80.61,6900.0,71.3106,71.3283,71.2134,71.2399,6900.0
2011-06-27 12:20:00,80.63,80.64,80.52,80.52,3600.0,71.2576,71.2664,71.1604,71.1604,3600.0
2011-06-27 12:25:00,80.52,80.55,80.47,80.5,7700.0,71.1604,71.1869,71.1162,71.1427,7700.0
2011-06-27 12:30:00,80.5,80.56,80.48,80.49,6600.0,71.1427,71.1957,71.125,71.1339,6600.0
2011-06-27 12:35:00,80.52,80.59,80.52,80.53,7700.0,71.1604,71.2223,71.1604,71.1692,7700.0
2011-06-27 12:40:00,80.54,80.55,80.47,80.48,7700.0,71.1781,71.1869,71.1162,71.125,7700.0
2011-06-27 12:45:00,80.49,80.58,80.49,80.52,6700.0,71.1339,71.2134,71.1339,71.1604,6700.0
2011-06-27 12:50:00,80.54,80.66,80.52,80.64,7400.0,71.1781,71.2841,71.1604,71.2664,7400.0
2011-06-27 12:55:00,80.67,80.74,80.65,80.74,2600.0,71.293,71.3548,71.2753,71.3548,2600.0
2011-06-27 13:00:00,80.72,80.89,80.72,80.89,2500.0,71.3371,71.4874,71.3371,71.4874,2500.0
2011-06-27 13:05:00,80.91,80.94,80.91,80.94,2500.0,71.5051,71.5316,71.5051,71.5316,2500.0
2011-06-27 13:10:00,80.94,81.02,80.91,81.01,2800.0,71.5316,71.6023,71.5051,71.5934,2800.0
2011-06-27 13:15:00,81.01,81.01,80.96,80.99,2400.0,71.5934,71.5934,71.5492,71.5758,2400.0
2011-06-27 13:20:00,81.02,81.02,80.9,80.94,3100.0,71.6023,71.6023,71.4962,71.5316,3100.0
2011-06-27 13:25:00,80.97,80.97,80.89,80.92,3500.0,71.5581,71.5581,71.4874,71.5139,3500.0
2011-06-27 13:30:00,80.92,80.92,80.8,80.9,4700.0,71.5139,71.5139,71.4078,71.4962,4700.0
2011-06-27 13:35:00,80.92,80.98,80.9,80.91,1600.0,71.5139,71.5669,71.4962,71.5051,1600.0
2011-06-27 13:40:00,80.92,80.92,80.82,80.9,3200.0,71.5139,71.5139,71.4255,71.4962,3200.0
2011-06-27 13:45:00,80.88,80.91,80.85,80.88,3000.0,71.4785,71.5051,71.452,71.4785,3000.0
2011-06-27 13:50:00,80.89,80.99,80.86,80.97,4800.0,71.4874,71.5758,71.4609,71.5581,4800.0
2011-06-27 13:55:00,80.94,80.94,80.83,80.85,7100.0,71.5316,71.5316,71.4344,71.452,7100.0
2011-06-27 14:00:00,80.87,81.16,80.87,81.14,13800.0,71.4697,71.726,71.4697,71.7083,13800.0
2011-06-27 14:05:00,81.15,81.22,81.1,81.16,6200.0,71.7172,71.779,71.673,71.726,6200.0
2011-06-27 14:10:00,81.14,81.21,81.07,81.14,10500.0,71.7083,71.7702,71.6465,71.7083,10500.0
2011-06-27 14:15:00,81.13,81.13,80.93,80.95,19500.0,71.6995,71.6995,71.5227,71.5404,19500.0
2011-06-27 14:20:00,80.94,80.94,80.82,80.87,15700.0,71.5316,71.5316,71.4255,71.4697,15700.0
2011-06-27 14:25:00,80.88,80.99,80.86,80.98,2700.0,71.4785,71.5758,71.4609,71.5669,2700.0
2011-06-27 14:30:00,80.97,81.02,80.95,81.01,3900.0,71.5581,71.6023,71.5404,71.5934,3900.0
2011-06-27 14:35:00,81.0,81.02,80.97,81.0,6600.0,71.5846,71.6023,71.5581,71.5846,6600.0
2011-06-27 14:40:00,81.0,81.06,80.97,80.98,5200.0,71.5846,71.6376,71.5581,71.5669,5200.0
2011-06-27 14:45:00,80.98,81.04,80.97,80.99,7300.0,71.5669,71.6199,71.5581,71.5758,7300.0
2011-06-27 14:50:00,80.98,81.01,80.92,80.97,6700.0,71.5669,71.5934,71.5139,71.5581,6700.0
2011-06-27 14:55:00,80.98,81.02,80.95,80.97,11700.0,71.5669,71.6023,71.5404,71.5581,11700.0
2011-06-27 15:00:00,80.95,81.07,80.95,81.02,5600.0,71.5404,71.6465,71.5404,71.6023,5600.0
2011-06-27 15:05:00,81.03,81.05,80.98,80.98,17100.0,71.6111,71.6288,71.5669,71.5669,17100.0
2011-06-27 15:10:00,80.98,81.02,80.96,81.0,15900.0,71.5669,71.6023,71.5492,71.5846,15900.0
2011-06-27 15:15:00,81.02,81.05,81.0,81.04,27000.0,71.6023,71.6288,71.5846,71.6199,27000.0
2011-06-27 15:20:00,81.06,81.2,81.05,81.19,12600.0,71.6376,71.7614,71.6288,71.7525,12600.0
2011-06-27 15:25:00,81.2,81.21,81.17,81.18,7200.0,71.7614,71.7702,71.7348,71.7437,7200.0
2011-06-27 15:30:00,81.18,81.2,81.13,81.15,9900.0,71.7437,71.7614,71.6995,71.7172,9900.0
2011-06-27 15:35:00,81.14,81.2,81.09,81.13,11300.0,71.7083,71.7614,71.6641,71.6995,11300.0
2011-06-27 15:40:00,81.09,81.13,81.07,81.1,22600.0,71.6641,71.6995,71.6465,71.673,22600.0
2011-06-27 15:45:00,81.09,81.09,80.96,81.0,57700.0,71.6641,71.6641,71.5492,71.5846,57700.0
2011-06-27 15:50:00,81.01,81.07,81.0,81.04,24200.0,71.5934,71.6465,71.5846,71.6199,24200.0
2011-06-27 15:55:00,81.04,81.04,80.9,80.93,51700.0,71.6199,71.6199,71.4962,71.5227,51700.0
2011-06-28 09:30:00,81.21,81.34,81.07,81.13,23300.0,71.9875,72.1028,71.8634,71.9166,23300.0
2011-06-28 09:35:00,81.17,81.27,80.94,80.98,34300.0,71.9521,72.0407,71.7482,71.7837,34300.0
2011-06-28 09:40:00,81.0,81.54,81.0,81.42,20300.0,71.8014,72.2801,71.8014,72.1737,20300.0
2011-06-28 09:45:00,81.46,81.57,81.28,81.28,23900.0,72.2092,72.3067,72.0496,72.0496,23900.0
2011-06-28 09:50:00,81.3,81.38,81.09,81.14,18800.0,72.0673,72.1382,71.8812,71.9255,18800.0
2011-06-28 09:55:00,81.14,81.36,81.08,81.3,21900.0,71.9255,72.1205,71.8723,72.0673,21900.0
2011-06-28 10:00:00,81.28,81.48,81.25,81.48,7700.0,72.0496,72.2269,72.023,72.2269,7700.0
2011-06-28 10:05:00,81.54,81.56,81.42,81.5,10400.0,72.2801,72.2978,72.1737,72.2446,10400.0
2011-06-28 10:10:00,81.51,81.73,81.51,81.68,13200.0,72.2535,72.4485,72.2535,72.4042,13200.0
2011-06-28 10:15:00,81.7,81.81,81.69,81.76,10100.0,72.4219,72.5194,72.413,72.4751,10100.0
2011-06-28 10:20:00,81.72,81.83,81.71,81.8,10100.0,72.4396,72.5371,72.4308,72.5105,10100.0
2011-06-28 10:25:00,81.8,81.89,81.73,81.87,10000.0,72.5105,72.5903,72.4485,72.5726,10000.0
2011-06-28 10:30:00,81.89,82.0,81.89,81.91,11400.0,72.5903,72.6878,72.5903,72.608,11400.0
2011-06-28 10:35:00,81.88,81.96,81.84,81.96,7300.0,72.5815,72.6524,72.546,72.6524,7300.0
2011-06-28 10:40:00,81.96,82.02,81.92,81.98,7200.0,72.6524,72.7056,72.6169,72.6701,7200.0
2011-06-28 10:45:00,82.0,82.09,81.99,82.06,8500.0,72.6878,72.7676,72.679,72.741,8500.0
2011-06-28 10:50:00,82.03,82.1,81.98,82.07,8200.0,72.7144,72.7765,72.6701,72.7499,8200.0
2011-06-28 10:55:00,82.06,82.11,82.0,82.0,12200.0,72.741,72.7853,72.6878,72.6878,12200.0
2011-06-28 11:00:00,82.03,82.03,81.81,81.84,9100.0,72.7144,72.7144,72.5194,72.546,9100.0
2011-06-28 11:05:00,81.8,81.99,81.8,81.98,7400.0,72.5105,72.679,72.5105,72.6701,7400.0
2011-06-28 11:10:00,82.01,82.07,82.01,82.07,4900.0,72.6967,72.7499,72.6967,72.7499,4900.0
2011-06-28 11:15:00,82.08,82.14,82.07,82.08,9300.0,72.7587,72.8119,72.7499,72.7587,9300.0
2011-06-28 11:20:00,82.08,82.08,81.97,82.03,13900.0,72.7587,72.7587,72.6612,72.7144,13900.0
2011-06-28 11:25:00,82.08,82.13,82.04,82.06,5200.0,72.7587,72.8031,72.7233,72.741,5200.0
2011-06-28 11:30:00,82.05,82.17,82.05,82.17,9500.0,72.7321,72.8385,72.7321,72.8385,9500.0
2011-06-28 11:35:00,82.18,82.18,82.13,82.14,10500.0,72.8474,72.8474,72.8031,72.8119,10500.0
2011-06-28 11:40:00,82.14,82.22,82.12,82.19,5300.0,72.8119,72.8828,72.7942,72.8563,5300.0
2011-06-28 11:45:00,82.19,82.37,82.17,82.37,12000.0,72.8563,73.0158,72.8385,73.0158,12000.0
2011-06-28 11:50:00,82.39,82.39,82.34,82.35,3800.0,73.0335,73.0335,72.9892,72.9981,3800.0
2011-06-28 11:55:00,82.34,82.49,82.32,82.49,9600.0,72.9892,73.1222,72.9715,73.1222,9600.0
2011-06-28 12:00:00,82.48,82.56,82.46,82.5,10500.0,73.1133,73.1842,73.0956,73.131,10500.0
2011-06-28 12:05:00,82.48,82.51,82.37,82.42,6300.0,73.1133,73.1399,73.0158,73.0601,6300.0
2011-06-28 12:10:00,82.37,82.37,82.34,82.36,2300.0,73.0158,73.0158,72.9892,73.0069,2300.0
2011-06-28 12:15:00,82.36,82.49,82.36,82.45,3700.0,73.0069,73.1222,73.0069,73.0867,3700.0
2011-06-28 12:20:00,82.4,82.44,82.37,82.37,5900.0,73.0424,73.0779,73.0158,73.0158,5900.0
2011-06-28 12:25:00,82.37,82.37,82.25,82.28,6300.0,73.0158,73.0158,72.9094,72.936,6300.0
2011-06-28 12:30:00,82.24,82.33,82.24,82.33,5400.0,72.9006,72.9804,72.9006,72.9804,5400.0
2011-06-28 12:35:00,82.33,82.4,82.31,82.39,6400.0,72.9804,73.0424,72.9626,73.0335,6400.0
2011-06-28 12:40:00,82.38,82.39,82.33,82.36,4900.0,73.0247,73.0335,72.9804,73.0069,4900.0
2011-06-28 12:45:00,82.38,82.42,82.36,82.41,6300.0,73.0247,73.0601,73.0069,73.0513,6300.0
2011-06-28 12:50:00,82.4,82.4,82.32,82.34,4900.0,73.0424,73.0424,72.9715,72.9892,4900.0
2011-06-28 12:55:00,82.33,82.35,82.32,82.35,4500.0,72.9804,72.9981,72.9715,72.9981,4500.0
2011-06-28 13:00:00,82.35,82.38,82.29,82.38,9800.0,72.9981,73.0247,72.9449,73.0247,9800.0
2011-06-28 13:05:00,82.38,82.54,82.38,82.49,10400.0,73.0247,73.1665,73.0247,73.1222,10400.0
2011-06-28 13:10:00,82.48,82.53,82.47,82.47,6500.0,73.1133,73.1576,73.1045,73.1045,6500.0
2011-06-28 13:15:00,82.49,82.5,82.46,82.49,6400.0,73.1222,73.131,73.0956,73.1222,6400.0
2011-06-28 13:20:00,82.52,82.54,82.47,82.52,8200.0,73.1488,73.1665,73.1045,73.1488,8200.0
2011-06-28 13:25:00,82.54,82.63,82.53,82.61,9100.0,73.1665,73.2463,73.1576,73.2286,9100.0
2011-06-28 13:30:00,82.61,82.62,82.42,82.42,8800.0,73.2286,73.2374,73.0601,73.0601,8800.0
2011-06-28 13:35:00,82.44,82.57,82.43,82.55,10900.0,73.0779,73.1931,73.069,73.1754,10900.0
2011-06-28 13:40:00,82.54,82.55,82.5,82.51,6000.0,73.1665,73.1754,73.131,73.1399,6000.0
2011-06-28 13:45:00,82.52,82.72,82.51,82.66,9300.0,73.1488,73.3261,73.1399,73.2729,9300.0
2011-06-28 13:50:00,82.67,82.69,82.63,82.69,9100.0,73.2817,73.2995,73.2463,73.2995,9100.0
2011-06-28 13:55:00,82.69,82.72,82.65,82.7,5500.0,73.2995,73.3261,73.264,73.3083,5500.0
2011-06-28 14:00:00,82.69,82.78,82.64,82.75,9800.0,73.2995,73.3792,73.2551,73.3527,9800.0
2011-06-28 14:05:00,82.76,82.82,82.67,82.71,11700.0,73.3615,73.4147,73.2817,73.3172,11700.0
2011-06-28 14:10:00,82.69,82.77,82.69,82.69,8900.0,73.2995,73.3704,73.2995,73.2995,8900.0
2011-06-28 14:15:00,82.69,82.72,82.69,82.71,5300.0,73.2995,73.3261,73.2995,73.3172,5300.0
2011-06-28 14:20:00,82.73,82.8,82.72,82.78,6100.0,73.3349,73.397,73.3261,73.3792,6100.0
2011-06-28 14:25:00,82.76,82.9,82.72,82.85,21100.0,73.3615,73.4856,73.3261,73.4413,21100.0
2011-06-28 14:30:00,82.88,82.89,82.79,82.83,9900.0,73.4679,73.4768,73.3881,73.4236,9900.0
2011-06-28 14:35:00,82.84,82.86,82.81,82.81,14700.0,73.4324,73.4502,73.4058,73.4058,14700.0
2011-06-28 14:40:00,82.83,82.83,82.73,82.75,15600.0,73.4236,73.4236,73.3349,73.3527,15600.0
2011-06-28 14:45:00,82.74,82.76,82.68,82.75,9800.0,73.3438,73.3615,73.2906,73.3527,9800.0
2011-06-28 14:50:00,82.74,82.77,82.65,82.76,14700.0,73.3438,73.3704,73.264,73.3615,14700.0
2011-06-28 14:55:00,82.75,82.75,82.67,82.7,8600.0,73.3527,73.3527,73.2817,73.3083,8600.0
2011-06-28 15:00:00,82.69,82.78,82.68,82.78,13400.0,73.2995,73.3792,73.2906,73.3792,13400.0
2011-06-28 15:05:00,82.75,82.75,82.7,82.7,13200.0,73.3527,73.3527,73.3083,73.3083,13200.0
2011-06-28 15:10:00,82.7,82.71,82.54,82.55,17800.0,73.3083,73.3172,73.1665,73.1754,17800.0
2011-06-28 15:15:00,82.54,82.56,82.46,82.5,17700.0,73.1665,73.1842,73.0956,73.131,17700.0
2011-06-28 15:20:00,82.5,82.52,82.45,82.47,14000.0,73.131,73.1488,73.0867,73.1045,14000.0
2011-06-28 15:25:00,82.47,82.5,82.43,82.5,10200.0,73.1045,73.131,73.069,73.131,10200.0
2011-06-28 15:30:00,82.48,82.6,82.48,82.59,15400.0,73.1133,73.2197,73.1133,73.2108,15400.0
2011-06-28 15:35:00,82.59,82.66,82.57,82.66,16700.0,73.2108,73.2729,73.1931,73.2729,16700.0
2011-06-28 15:40:00,82.67,82.68,82.58,82.62,16400.0,73.2817,73.2906,73.202,73.2374,16400.0
2011-06-28 15:45:00,82.6,82.62,82.5,82.5,58200.0,73.2197,73.2374,73.131,73.131,58200.0
2011-06-28 15:50:00,82.5,82.54,82.46,82.48,43900.0,73.131,73.1665,73.0956,73.1133,43900.0
2011-06-28 15:55:00,82.49,82.56,82.48,82.56,50800.0,73.1222,73.1842,73.1133,73.1842,50800.0
2011-06-29 09:30:00,82.94,82.94,82.73,82.83,23200.0,73.5211,73.5211,73.3349,73.4236,23200.0
2011-06-29 09:35:00,82.83,82.83,82.3,82.3,13800.0,73.4236,73.4236,72.9538,72.9538,13800.0
2011-06-29 09:40:00,82.33,82.37,82.17,82.2,15200.0,72.9804,73.0158,72.8385,72.8651,15200.0
2011-06-29 09:45:00,82.17,82.25,82.0,82.22,16900.0,72.8385,72.9094,72.6878,72.8828,16900.0
2011-06-29 09:50:00,82.2,82.35,82.18,82.26,20700.0,72.8651,72.9981,72.8474,72.9183,20700.0
2011-06-29 09:55:00,82.26,82.26,82.0,82.09,15900.0,72.9183,72.9183,72.6878,72.7676,15900.0
2011-06-29 10:00:00,82.11,82.24,82.01,82.11,12400.0,72.7853,72.9006,72.6967,72.7853,12400.0
2011-06-29 10:05:00,82.11,82.11,82.0,82.02,23700.0,72.7853,72.7853,72.6878,72.7056,23700.0
2011-06-29 10:10:00,82.05,82.15,82.01,82.12,8500.0,72.7321,72.8208,72.6967,72.7942,8500.0
2011-06-29 10:15:00,82.13,82.29,82.11,82.23,8600.0,72.8031,72.9449,72.7853,72.8917,8600.0
2011-06-29 10:20:00,82.26,82.37,82.17,82.17,18500.0,72.9183,73.0158,72.8385,72.8385,18500.0
2011-06-29 10:25:00,82.18,82.2,82.02,82.09,28100.0,72.8474,72.8651,72.7056,72.7676,28100.0
2011-06-29 10:30:00,82.07,82.16,82.05,82.11,6200.0,72.7499,72.8297,72.7321,72.7853,6200.0
2011-06-29 10:35:00,82.1,82.12,82.04,82.07,7200.0,72.7765,72.7942,72.7233,72.7499,7200.0
2011-06-29 10:40:00,82.06,82.21,82.06,82.13,7500.0,72.741,72.874,72.741,72.8031,7500.0
2011-06-29 10:45:00,82.13,82.17,82.07,82.13,3100.0,72.8031,72.8385,72.7499,72.8031,3100.0
2011-06-29 10:50:00,82.09,82.25,82.09,82.19,5100.0,72.7676,72.9094,72.7676,72.8563,5100.0
2011-06-29 10:55:00,82.19,82.31,82.19,82.27,15900.0,72.8563,72.9626,72.8563,72.9272,15900.0
2011-06-29 11:00:00,82.28,82.29,82.22,82.25,11100.0,72.936,72.9449,72.8828,72.9094,11100.0
2011-06-29 11:05:00,82.24,82.25,82.14,82.19,10800.0,72.9006,72.9094,72.8119,72.8563,10800.0
2011-06-29 11:10:00,82.22,82.24,82.17,82.21,3800.0,72.8828,72.9006,72.8385,72.874,3800.0
2011-06-29 11:15:00,82.26,82.29,82.24,82.26,3400.0,72.9183,72.9449,72.9006,72.9183,3400.0
2011-06-29 11:20:00,82.24,82.24,82.05,82.11,13000.0,72.9006,72.9006,72.7321,72.7853,13000.0
2011-06-29 11:25:00,82.1,82.15,82.06,82.08,3300.0,72.7765,72.8208,72.741,72.7587,3300.0
2011-06-29 11:30:00,82.06,82.06,82.02,82.05,3300.0,72.741,72.741,72.7056,72.7321,3300.0
2011-06-29 11:35:00,82.05,82.07,82.04,82.07,2000.0,72.7321,72.7499,72.7233,72.7499,2000.0
2011-06-29 11:40:00,82.07,82.15,82.06,82.11,6800.0,72.7499,72.8208,72.741,72.7853,6800.0
2011-06-29 11:45:00,82.12,82.21,82.06,82.16,7300.0,72.7942,72.874,72.741,72.8297,7300.0
2011-06-29 11:50:00,82.18,82.24,82.16,82.24,3000.0,72.8474,72.9006,72.8297,72.9006,3000.0
2011-06-29 11:55:00,82.26,82.38,82.26,82.34,8500.0,72.9183,73.0247,72.9183,72.9892,8500.0
2011-06-29 12:00:00,82.38,82.54,82.31,82.54,13900.0,73.0247,73.1665,72.9626,73.1665,13900.0
2011-06-29 12:05:00,82.55,82.56,82.42,82.48,6600.0,73.1754,73.1842,73.0601,73.1133,6600.0
2011-06-29 12:10:00,82.45,82.49,82.39,82.43,3500.0,73.0867,73.1222,73.0335,73.069,3500.0
2011-06-29 12:15:00,82.42,82.44,82.34,82.34,4100.0,73.0601,73.0779,72.9892,72.9892,4100.0
2011-06-29 12:20:00,82.34,82.4,82.33,82.38,4900.0,72.9892,73.0424,72.9804,73.0247,4900.0
2011-06-29 12:25:00,82.4,82.4,82.28,82.33,23100.0,73.0424,73.0424,72.936,72.9804,23100.0
2011-06-29 12:30:00,82.32,82.37,82.3,82.3,8600.0,72.9715,73.0158,72.9538,72.9538,8600.0
2011-06-29 12:35:00,82.3,82.33,82.25,82.28,9600.0,72.9538,72.9804,72.9094,72.936,9600.0
2011-06-29 12:40:00,82.27,82.32,82.25,82.29,4900.0,72.9272,72.9715,72.9094,72.9449,4900.0
2011-06-29 12:45:00,82.28,82.29,82.25,82.28,9500.0,72.936,72.9449,72.9094,72.936,9500.0
2011-06-29 12:50:00,82.28,82.29,82.19,82.29,21100.0,72.936,72.9449,72.8563,72.9449,21100.0
2011-06-29 12:55:00,82.28,82.3,82.27,82.27,9600.0,72.936,72.9538,72.9272,72.9272,9600.0
2011-06-29 13:00:00,82.27,82.3,82.21,82.29,14400.0,72.9272,72.9538,72.874,72.9449,14400.0
2011-06-29 13:05:00,82.3,82.31,82.28,82.3,8000.0,72.9538,72.9626,72.936,72.9538,8000.0
2011-06-29 13:10:00,82.29,82.31,82.27,82.3,28200.0,72.9449,72.9626,72.9272,72.9538,28200.0
2011-06-29 13:15:00,82.3,82.31,82.27,82.29,14300.0,72.9538,72.9626,72.9272,72.9449,14300.0
2011-06-29 13:20:00,82.3,82.31,82.26,82.31,25600.0,72.9538,72.9626,72.9183,72.9626,25600.0
2011-06-29 13:25:00,82.3,82.31,82.2,82.26,11300.0,72.9538,72.9626,72.8651,72.9183,11300.0
2011-06-29 13:30:00,82.26,82.31,82.24,82.28,5400.0,72.9183,72.9626,72.9006,72.936,5400.0
2011-06-29 13:35:00,82.3,82.31,82.28,82.3,8300.0,72.9538,72.9626,72.936,72.9538,8300.0
2011-06-29 13:40:00,82.29,82.3,82.24,82.25,5800.0,72.9449,72.9538,72.9006,72.9094,5800.0
2011-06-29 13:45:00,82.25,82.25,82.16,82.19,7900.0,72.9094,72.9094,72.8297,72.8563,7900.0
2011-06-29 13:50:00,82.18,82.18,82.05,82.05,6800.0,72.8474,72.8474,72.7321,72.7321,6800.0
2011-06-29 13:55:00,82.07,82.08,82.01,82.02,3300.0,72.7499,72.7587,72.6967,72.7056,3300.0
2011-06-29 14:00:00,82.04,82.04,81.93,81.95,17300.0,72.7233,72.7233,72.6258,72.6435,17300.0
2011-06-29 14:05:00,81.94,81.94,81.78,81.79,18100.0,72.6346,72.6346,72.4928,72.5017,18100.0
2011-06-29 14:10:00,81.81,81.82,81.6,81.6,15000.0,72.5194,72.5283,72.3333,72.3333,15000.0
2011-06-29 14:15:00,81.62,81.73,81.58,81.73,16200.0,72.351,72.4485,72.3155,72.4485,16200.0
2011-06-29 14:20:00,81.72,81.74,81.45,81.47,20600.0,72.4396,72.4574,72.2003,72.218,20600.0
2011-06-29 14:25:00,81.48,81.66,81.48,81.66,15500.0,72.2269,72.3864,72.2269,72.3864,15500.0
2011-06-29 14:30:00,81.66,81.8,81.59,81.75,9100.0,72.3864,72.5105,72.3244,72.4662,9100.0
2011-06-29 14:35:00,81.77,81.77,81.6,81.64,14800.0,72.4839,72.4839,72.3333,72.3687,14800.0
2011-06-29 14:40:00,81.63,81.64,81.47,81.49,10100.0,72.3598,72.3687,72.218,72.2357,10100.0
2011-06-29 14:45:00,81.49,81.6,81.48,81.56,19600.0,72.2357,72.3333,72.2269,72.2978,19600.0
2011-06-29 14:50:00,81.56,81.6,81.56,81.59,26600.0,72.2978,72.3333,72.2978,72.3244,26600.0
2011-06-29 14:55:00,81.6,81.6,81.55,81.59,17600.0,72.3333,72.3333,72.2889,72.3244,17600.0
2011-06-29 15:00:00,81.6,81.79,81.6,81.72,25900.0,72.3333,72.5017,72.3333,72.4396,25900.0
2011-06-29 15:05:00,81.72,81.74,81.63,81.64,10200.0,72.4396,72.4574,72.3598,72.3687,10200.0
2011-06-29 15:10:00,81.64,81.64,81.53,81.58,31100.0,72.3687,72.3687,72.2712,72.3155,31100.0
2011-06-29 15:15:00,81.57,81.6,81.56,81.59,24800.0,72.3067,72.3333,72.2978,72.3244,24800.0
2011-06-29 15:20:00,81.6,81.62,81.57,81.61,26400.0,72.3333,72.351,72.3067,72.3421,26400.0
2011-06-29 15:25:00,81.63,81.8,81.6,81.62,20100.0,72.3598,72.5105,72.3333,72.351,20100.0
2011-06-29 15:30:00,81.62,81.63,81.58,81.59,20500.0,72.351,72.3598,72.3155,72.3244,20500.0
2011-06-29 15:35:00,81.59,81.61,81.53,81.57,14100.0,72.3244,72.3421,72.2712,72.3067,14100.0
2011-06-29 15:40:00,81.58,81.62,81.53,81.55,14200.0,72.3155,72.351,72.2712,72.2889,14200.0
2011-06-29 15:45:00,81.53,81.58,81.48,81.49,29500.0,72.2712,72.3155,72.2269,72.2357,29500.0
2011-06-29 15:50:00,81.48,81.58,81.45,81.56,32400.0,72.2269,72.3155,72.2003,72.2978,32400.0
2011-06-29 15:55:00,81.56,81.56,81.46,81.56,55800.0,72.2978,72.2978,72.2092,72.2978,55800.0
2011-06-30 09:30:00,81.85,82.19,81.85,81.85,15100.0,72.5549,72.8563,72.5549,72.5549,15100.0
2011-06-30 09:35:00,81.81,81.97,81.68,81.76,25600.0,72.5194,72.6612,72.4042,72.4751,25600.0
2011-06-30 09:40:00,81.74,82.0,81.67,81.84,17200.0,72.4574,72.6878,72.3953,72.546,17200.0
2011-06-30 09:45:00,81.84,82.31,81.84,81.97,16600.0,72.546,72.9626,72.546,72.6612,16600.0
2011-06-30 09:50:00,81.99,81.99,81.74,81.78,16000.0,72.679,72.679,72.4574,72.4928,16000.0
2011-06-30 09:55:00,81.78,81.89,81.75,81.77,10600.0,72.4928,72.5903,72.4662,72.4839,10600.0
2011-06-30 10:00:00,81.77,81.89,81.7,81.7,15800.0,72.4839,72.5903,72.4219,72.4219,15800.0
2011-06-30 10:05:00,81.72,81.78,81.63,81.72,13200.0,72.4396,72.4928,72.3598,72.4396,13200.0
2011-06-30 10:10:00,81.68,81.68,81.51,81.55,10000.0,72.4042,72.4042,72.2535,72.2889,10000.0
2011-06-30 10:15:00,81.56,81.59,81.5,81.59,9700.0,72.2978,72.3244,72.2446,72.3244,9700.0
2011-06-30 10:20:00,81.58,81.62,81.4,81.62,18100.0,72.3155,72.351,72.156,72.351,18100.0
2011-06-30 10:25:00,81.67,81.67,81.52,81.54,8100.0,72.3953,72.3953,72.2623,72.2801,8100.0
2011-06-30 10:30:00,81.57,81.68,81.56,81.68,4900.0,72.3067,72.4042,72.2978,72.4042,4900.0
2011-06-30 10:35:00,81.65,81.71,81.65,81.67,5800.0,72.3776,72.4308,72.3776,72.3953,5800.0
2011-06-30 10:40:00,81.65,81.76,81.54,81.54,13400.0,72.3776,72.4751,72.2801,72.2801,13400.0
2011-06-30 10:45:00,81.54,81.59,81.48,81.54,8000.0,72.2801,72.3244,72.2269,72.2801,8000.0
2011-06-30 10:50:00,81.54,81.54,81.49,81.5,7100.0,72.2801,72.2801,72.2357,72.2446,7100.0
2011-06-30 10:55:00,81.51,81.59,81.5,81.5,23200.0,72.2535,72.3244,72.2446,72.2446,23200.0
2011-06-30 11:00:00,81.54,81.58,81.51,81.55,17000.0,72.2801,72.3155,72.2535,72.2889,17000.0
2011-06-30 11:05:00,81.55,81.55,81.21,81.3,17900.0,72.2889,72.2889,71.9875,72.0673,17900.0
2011-06-30 11:10:00,81.3,81.42,81.27,81.4,5900.0,72.0673,72.1737,72.0407,72.156,5900.0
2011-06-30 11:15:00,81.4,81.4,81.19,81.2,6000.0,72.156,72.156,71.9698,71.9787,6000.0
2011-06-30 11:20:00,81.18,81.19,81.09,81.09,10300.0,71.9609,71.9698,71.8812,71.8812,10300.0
2011-06-30 11:25:00,81.1,81.1,80.9,80.93,14300.0,71.89,71.89,71.7127,71.7393,14300.0
2011-06-30 11:30:00,80.91,81.08,80.91,81.08,8700.0,71.7216,71.8723,71.7216,71.8723,8700.0
2011-06-30 11:35:00,81.08,81.21,81.08,81.14,6600.0,71.8723,71.9875,71.8723,71.9255,6600.0
2011-06-30 11:40:00,81.14,81.14,81.02,81.09,7800.0,71.9255,71.9255,71.8191,71.8812,7800.0
2011-06-30 11:45:00,81.09,81.15,81.07,81.15,8700.0,71.8812,71.9344,71.8634,71.9344,8700.0
2011-06-30 11:50:00,81.15,81.2,81.13,81.17,8200.0,71.9344,71.9787,71.9166,71.9521,8200.0
2011-06-30 11:55:00,81.18,81.33,81.18,81.25,15800.0,71.9609,72.0939,71.9609,72.023,15800.0
2011-06-30 12:00:00,81.24,81.3,81.22,81.27,6800.0,72.0141,72.0673,71.9964,72.0407,6800.0
2011-06-30 12:05:00,81.26,81.41,81.26,81.4,5400.0,72.0319,72.1648,72.0319,72.156,5400.0
2011-06-30 12:10:00,81.41,81.41,81.25,81.26,7300.0,72.1648,72.1648,72.023,72.0319,7300.0
2011-06-30 12:15:00,81.26,81.27,81.21,81.27,5200.0,72.0319,72.0407,71.9875,72.0407,5200.0
2011-06-30 12:20:00,81.26,81.28,81.22,81.28,4800.0,72.0319,72.0496,71.9964,72.0496,4800.0
2011-06-30 12:25:00,81.28,81.3,81.27,81.27,4500.0,72.0496,72.0673,72.0407,72.0407,4500.0
2011-06-30 12:30:00,81.28,81.33,81.27,81.29,4500.0,72.0496,72.0939,72.0407,72.0585,4500.0
2011-06-30 12:35:00,81.29,81.35,81.27,81.34,5000.0,72.0585,72.1116,72.0407,72.1028,5000.0
2011-06-30 12:40:00,81.34,81.39,81.33,81.37,3200.0,72.1028,72.1471,72.0939,72.1294,3200.0
2011-06-30 12:45:00,81.39,81.43,81.35,81.4,4400.0,72.1471,72.1826,72.1116,72.156,4400.0
2011-06-30 12:50:00,81.4,81.44,81.38,81.43,4600.0,72.156,72.1914,72.1382,72.1826,4600.0
2011-06-30 12:55:00,81.43,81.44,81.3,81.33,3400.0,72.1826,72.1914,72.0673,72.0939,3400.0
2011-06-30 13:00:00,81.3,81.4,81.24,81.32,39600.0,72.0673,72.156,72.0141,72.0851,39600.0
2011-06-30 13:05:00,81.32,81.34,81.13,81.14,9600.0,72.0851,72.1028,71.9166,71.9255,9600.0
2011-06-30 13:10:00,81.15,81.22,81.15,81.2,7800.0,71.9344,71.9964,71.9344,71.9787,7800.0
2011-06-30 13:15:00,81.18,81.19,81.14,81.17,2900.0,71.9609,71.9698,71.9255,71.9521,2900.0
2011-06-30 13:20:00,81.17,81.21,81.11,81.11,4800.0,71.9521,71.9875,71.8989,71.8989,4800.0
2011-06-30 13:25:00,81.13,81.14,81.04,81.05,8800.0,71.9166,71.9255,71.8368,71.8457,8800.0
2011-06-30 13:30:00,81.05,81.2,81.05,81.19,3900.0,71.8457,71.9787,71.8457,71.9698,3900.0
2011-06-30 13:35:00,81.19,81.21,81.14,81.16,4800.0,71.9698,71.9875,71.9255,71.9432,4800.0
2011-06-30 13:40:00,81.17,81.18,81.12,81.17,7000.0,71.9521,71.9609,71.9078,71.9521,7000.0
2011-06-30 13:45:00,81.17,81.17,81.06,81.12,8600.0,71.9521,71.9521,71.8546,71.9078,8600.0
2011-06-30 13:50:00,81.11,81.14,81.05,81.14,5800.0,71.8989,71.9255,71.8457,71.9255,5800.0
2011-06-30 13:55:00,81.14,81.21,81.14,81.2,4600.0,71.9255,71.9875,71.9255,71.9787,4600.0
2011-06-30 14:00:00,81.2,81.29,81.18,81.29,12900.0,71.9787,72.0585,71.9609,72.0585,12900.0
2011-06-30 14:05:00,81.29,81.37,81.29,81.33,9900.0,72.0585,72.1294,72.0585,72.0939,9900.0
2011-06-30 14:10:00,81.32,81.32,81.21,81.22,6500.0,72.0851,72.0851,71.9875,71.9964,6500.0
2011-06-30 14:15:00,81.22,81.24,81.15,81.16,5600.0,71.9964,72.0141,71.9344,71.9432,5600.0
2011-06-30 14:20:00,81.16,81.17,81.07,81.17,13100.0,71.9432,71.9521,71.8634,71.9521,13100.0
2011-06-30 14:25:00,81.16,81.17,81.02,81.02,9500.0,71.9432,71.9521,71.8191,71.8191,9500.0
2011-06-30 14:30:00,81.04,81.1,80.98,81.1,9600.0,71.8368,71.89,71.7837,71.89,9600.0
2011-06-30 14:35:00,81.1,81.19,81.1,81.13,6300.0,71.89,71.9698,71.89,71.9166,6300.0
2011-06-30 14:40:00,81.14,81.15,81.11,81.11,7400.0,71.9255,71.9344,71.8989,71.8989,7400.0
2011-06-30 14:45:00,81.11,81.14,80.99,80.99,11300.0,71.8989,71.9255,71.7925,71.7925,11300.0
2011-06-30 14:50:00,80.99,81.01,80.94,80.99,10300.0,71.7925,71.8103,71.7482,71.7925,10300.0
2011-06-30 14:55:00,80.98,81.0,80.9,80.93,12400.0,71.7837,71.8014,71.7127,71.7393,12400.0
2011-06-30 15:00:00,80.9,80.99,80.9,80.98,12100.0,71.7127,71.7925,71.7127,71.7837,12100.0
2011-06-30 15:05:00,80.98,80.98,80.92,80.92,12800.0,71.7837,71.7837,71.7305,71.7305,12800.0
2011-06-30 15:10:00,80.93,80.93,80.79,80.79,14700.0,71.7393,71.7393,71.6152,71.6152,14700.0
2011-06-30 15:15:00,80.8,80.83,80.75,80.8,14200.0,71.6241,71.6507,71.5798,71.6241,14200.0
2011-06-30 15:20:00,80.79,80.86,80.78,80.84,17200.0,71.6152,71.6773,71.6064,71.6596,17200.0
2011-06-30 15:25:00,80.83,80.84,80.7,80.7,16800.0,71.6507,71.6596,71.5355,71.5355,16800.0
2011-06-30 15:30:00,80.7,80.78,80.7,80.75,28700.0,71.5355,71.6064,71.5355,71.5798,28700.0
2011-06-30 15:35:00,80.76,80.81,80.76,80.81,26800.0,71.5886,71.633,71.5886,71.633,26800.0
2011-06-30 15:40:00,80.8,80.81,80.67,80.68,47500.0,71.6241,71.633,71.5089,71.5177,47500.0
2011-06-30 15:45:00,80.68,80.76,80.57,80.59,101200.0,71.5177,71.5886,71.4202,71.438,101200.0
2011-06-30 15:50:00,80.59,80.6,80.48,80.52,71100.0,71.438,71.4468,71.3404,71.3759,71100.0
2011-06-30 15:55:00,80.51,80.52,80.46,80.52,129100.0,71.367,71.3759,71.3227,71.3759,129100.0
2011-07-01 09:30:00,80.9,81.66,80.9,81.32,44100.0,71.7127,72.3864,71.7127,72.0851,44100.0
2011-07-01 09:35:00,81.3,81.44,81.11,81.25,18000.0,72.0673,72.1914,71.8989,72.023,18000.0
2011-07-01 09:40:00,81.23,81.59,81.21,81.55,10300.0,72.0053,72.3244,71.9875,72.2889,10300.0
2011-07-01 09:45:00,81.58,81.95,81.58,81.9,16400.0,72.3155,72.6435,72.3155,72.5992,16400.0
2011-07-01 09:50:00,81.84,82.12,81.78,81.88,18900.0,72.546,72.7942,72.4928,72.5815,18900.0
2011-07-01 09:55:00,81.86,81.89,81.77,81.79,11700.0,72.5637,72.5903,72.4839,72.5017,11700.0
2011-07-01 10:00:00,81.83,82.41,81.8,82.35,34000.0,72.5371,73.0513,72.5105,72.9981,34000.0
2011-07-01 10:05:00,82.33,82.33,82.06,82.16,16600.0,72.9804,72.9804,72.741,72.8297,16600.0
2011-07-01 10:10:00,82.16,82.25,82.04,82.05,11900.0,72.8297,72.9094,72.7233,72.7321,11900.0
2011-07-01 10:15:00,82.05,82.13,81.99,82.06,15200.0,72.7321,72.8031,72.679,72.741,15200.0
2011-07-01 10:20:00,82.03,82.2,82.03,82.1,17500.0,72.7144,72.8651,72.7144,72.7765,17500.0
2011-07-01 10:25:00,82.09,82.14,81.96,82.06,25800.0,72.7676,72.8119,72.6524,72.741,25800.0
2011-07-01 10:30:00,82.06,82.28,82.04,82.23,20900.0,72.741,72.936,72.7233,72.8917,20900.0
2011-07-01 10:35:00,82.22,82.27,82.07,82.13,13500.0,72.8828,72.9272,72.7499,72.8031,13500.0
2011-07-01 10:40:00,82.17,82.26,82.11,82.16,11200.0,72.8385,72.9183,72.7853,72.8297,11200.0
2011-07-01 10:45:00,82.18,82.24,82.09,82.12,9500.0,72.8474,72.9006,72.7676,72.7942,9500.0
2011-07-01 10:50:00,82.1,82.22,82.04,82.04,8400.0,72.7765,72.8828,72.7233,72.7233,8400.0
2011-07-01 10:55:00,82.03,82.1,81.99,82.1,4700.0,72.7144,72.7765,72.679,72.7765,4700.0
2011-07-01 11:00:00,82.1,82.22,82.09,82.17,7900.0,72.7765,72.8828,72.7676,72.8385,7900.0
2011-07-01 11:05:00,82.17,82.31,82.09,82.11,32600.0,72.8385,72.9626,72.7676,72.7853,32600.0
2011-07-01 11:10:00,82.12,82.12,81.92,81.92,11900.0,72.7942,72.7942,72.6169,72.6169,11900.0
2011-07-01 11:15:00,81.93,82.0,81.92,81.99,12400.0,72.6258,72.6878,72.6169,72.679,12400.0
2011-07-01 11:20:00,81.98,82.0,81.92,81.95,8400.0,72.6701,72.6878,72.6169,72.6435,8400.0
2011-07-01 11:25:00,81.92,81.92,81.82,81.83,9100.0,72.6169,72.6169,72.5283,72.5371,9100.0
2011-07-01 11:30:00,81.84,81.84,81.79,81.81,14700.0,72.546,72.546,72.5017,72.5194,14700.0
2011-07-01 11:35:00,81.82,81.83,81.7,81.7,10000.0,72.5283,72.5371,72.4219,72.4219,10000.0
2011-07-01 11:40:00,81.68,81.7,81.56,81.57,12100.0,72.4042,72.4219,72.2978,72.3067,12100.0
2011-07-01 11:45:00,81.53,81.59,81.52,81.57,4200.0,72.2712,72.3244,72.2623,72.3067,4200.0
2011-07-01 11:50:00,81.56,81.6,81.52,81.53,10500.0,72.2978,72.3333,72.2623,72.2712,10500.0
2011-07-01 11:55:00,81.53,81.55,81.52,81.55,9200.0,72.2712,72.2889,72.2623,72.2889,9200.0
2011-07-01 12:00:00,81.53,81.63,81.53,81.62,6600.0,72.2712,72.3598,72.2712,72.351,6600.0
2011-07-01 12:05:00,81.61,81.64,81.6,81.6,3700.0,72.3421,72.3687,72.3333,72.3333,3700.0
2011-07-01 12:10:00,81.61,81.77,81.61,81.77,9500.0,72.3421,72.4839,72.3421,72.4839,9500.0
2011-07-01 12:15:00,81.75,81.79,81.73,81.77,7400.0,72.4662,72.5017,72.4485,72.4839,7400.0
2011-07-01 12:20:00,81.79,81.83,81.77,81.82,7000.0,72.5017,72.5371,72.4839,72.5283,7000.0
2011-07-01 12:25:00,81.84,81.94,81.82,81.91,6000.0,72.546,72.6346,72.5283,72.608,6000.0
2011-07-01 12:30:00,81.9,81.9,81.83,81.85,7300.0,72.5992,72.5992,72.5371,72.5549,7300.0
2011-07-01 12:35:00,81.87,81.91,81.82,81.85,4900.0,72.5726,72.608,72.5283,72.5549,4900.0
2011-07-01 12:40:00,81.86,81.88,81.82,81.88,7600.0,72.5637,72.5815,72.5283,72.5815,7600.0
2011-07-01 12:45:00,81.84,81.89,81.84,81.88,6400.0,72.546,72.5903,72.546,72.5815,6400.0
2011-07-01 12:50:00,81.88,81.95,81.86,81.86,21400.0,72.5815,72.6435,72.5637,72.5637,21400.0
2011-07-01 12:55:00,81.85,81.97,81.8,81.91,21000.0,72.5549,72.6612,72.5105,72.608,21000.0
2011-07-01 13:00:00,81.88,81.96,81.86,81.93,29600.0,72.5815,72.6524,72.5637,72.6258,29600.0
2011-07-01 13:05:00,81.93,82.0,81.86,82.0,24200.0,72.6258,72.6878,72.5637,72.6878,24200.0
2011-07-01 13:10:00,81.97,82.11,81.85,82.03,25600.0,72.6612,72.7853,72.5549,72.7144,25600.0
2011-07-01 13:15:00,82.05,82.1,82.0,82.0,14000.0,72.7321,72.7765,72.6878,72.6878,14000.0
2011-07-01 13:20:00,82.01,82.1,82.0,82.1,11000.0,72.6967,72.7765,72.6878,72.7765,11000.0
2011-07-01 13:25:00,82.1,82.1,82.04,82.09,7400.0,72.7765,72.7765,72.7233,72.7676,7400.0
2011-07-01 13:30:00,82.09,82.09,82.0,82.01,18300.0,72.7676,72.7676,72.6878,72.6967,18300.0
2011-07-01 13:35:00,82.0,82.17,82.0,82.13,10900.0,72.6878,72.8385,72.6878,72.8031,10900.0
2011-07-01 13:40:00,82.11,82.22,82.02,82.11,26400.0,72.7853,72.8828,72.7056,72.7853,26400.0
2011-07-01 13:45:00,82.12,82.23,82.12,82.2,6600.0,72.7942,72.8917,72.7942,72.8651,6600.0
2011-07-01 13:50:00,82.19,82.34,82.18,82.31,21100.0,72.8563,72.9892,72.8474,72.9626,21100.0
2011-07-01 13:55:00,82.32,82.43,82.32,82.38,10800.0,72.9715,73.069,72.9715,73.0247,10800.0
2011-07-01 14:00:00,82.39,82.49,82.37,82.49,10900.0,73.0335,73.1222,73.0158,73.1222,10900.0
2011-07-01 14:05:00,82.49,82.56,82.48,82.56,6800.0,73.1222,73.1842,73.1133,73.1842,6800.0
2011-07-01 14:10:00,82.55,82.67,82.55,82.67,7400.0,73.1754,73.2817,73.1754,73.2817,7400.0
2011-07-01 14:15:00,82.66,82.73,82.65,82.65,11000.0,73.2729,73.3349,73.264,73.264,11000.0
2011-07-01 14:20:00,82.67,82.87,82.67,82.84,11100.0,73.2817,73.459,73.2817,73.4324,11100.0
2011-07-01 14:25:00,82.87,82.89,82.78,82.83,17300.0,73.459,73.4768,73.3792,73.4236,17300.0
2011-07-01 14:30:00,82.81,82.9,82.78,82.88,14100.0,73.4058,73.4856,73.3792,73.4679,14100.0
2011-07-01 14:35:00,82.89,82.95,82.89,82.94,9100.0,73.4768,73.5299,73.4768,73.5211,9100.0
2011-07-01 14:40:00,82.94,82.95,82.87,82.93,8500.0,73.5211,73.5299,73.459,73.5122,8500.0
2011-07-01 14:45:00,82.93,83.0,82.93,83.0,7600.0,73.5122,73.5743,73.5122,73.5743,7600.0
2011-07-01 14:50:00,82.99,83.0,82.9,82.94,12200.0,73.5654,73.5743,73.4856,73.5211,12200.0
2011-07-01 14:55:00,82.92,83.0,82.87,82.97,14600.0,73.5033,73.5743,73.459,73.5477,14600.0
2011-07-01 15:00:00,82.99,83.02,82.98,82.99,11800.0,73.5654,73.592,73.5565,73.5654,11800.0
2011-07-01 15:05:00,83.0,83.04,82.98,82.99,11400.0,73.5743,73.6097,73.5565,73.5654,11400.0
2011-07-01 15:10:00,82.98,83.04,82.93,83.04,13400.0,73.5565,73.6097,73.5122,73.6097,13400.0
2011-07-01 15:15:00,83.04,83.04,82.95,82.97,9600.0,73.6097,73.6097,73.5299,73.5477,9600.0
2011-07-01 15:20:00,82.97,82.97,82.88,82.9,23800.0,73.5477,73.5477,73.4679,73.4856,23800.0
2011-07-01 15:25:00,82.9,82.97,82.9,82.95,15300.0,73.4856,73.5477,73.4856,73.5299,15300.0
2011-07-01 15:30:00,82.95,83.02,82.91,83.01,19200.0,73.5299,73.592,73.4945,73.5831,19200.0
2011-07-01 15:35:00,83.01,83.03,82.97,83.03,15100.0,73.5831,73.6009,73.5477,73.6009,15100.0
2011-07-01 15:40:00,83.05,83.1,83.01,83.1,16900.0,73.6186,73.6629,73.5831,73.6629,16900.0
2011-07-01 15:45:00,83.1,83.19,83.09,83.15,38900.0,73.6629,73.7427,73.654,73.7072,38900.0
2011-07-01 15:50:00,83.14,83.22,83.1,83.11,38500.0,73.6984,73.7693,73.6629,73.6718,38500.0
2011-07-01 15:55:00,83.11,83.16,83.06,83.07,60100.0,73.6718,73.7161,73.6275,73.6363,60100.0
2011-07-05 09:30:00,83.3,83.33,82.5,82.5,28000.0,73.8402,73.8668,73.131,73.131,28000.0
2011-07-05 09:35:00,82.58,82.78,82.15,82.3,22800.0,73.202,73.3792,72.8208,72.9538,22800.0
2011-07-05 09:40:00,82.34,82.34,82.06,82.13,9300.0,72.9892,72.9892,72.741,72.8031,9300.0
2011-07-05 09:45:00,82.15,82.39,82.05,82.39,31300.0,72.8208,73.0335,72.7321,73.0335,31300.0
2011-07-05 09:50:00,82.41,82.43,82.25,82.35,6200.0,73.0513,73.069,72.9094,72.9981,6200.0
2011-07-05 09:55:00,82.36,82.36,82.19,82.32,9800.0,73.0069,73.0069,72.8563,72.9715,9800.0
2011-07-05 10:00:00,82.32,82.69,82.23,82.67,12500.0,72.9715,73.2995,72.8917,73.2817,12500.0
2011-07-05 10:05:00,82.69,82.8,82.66,82.71,7000.0,73.2995,73.397,73.2729,73.3172,7000.0
2011-07-05 10:10:00,82.71,82.94,82.69,82.78,13100.0,73.3172,73.5211,73.2995,73.3792,13100.0
2011-07-05 10:15:00,82.72,82.79,82.56,82.56,16500.0,73.3261,73.3881,73.1842,73.1842,16500.0
2011-07-05 10:20:00,82.54,82.7,82.48,82.55,8700.0,73.1665,73.3083,73.1133,73.1754,8700.0
2011-07-05 10:25:00,82.53,82.97,82.49,82.97,24400.0,73.1576,73.5477,73.1222,73.5477,24400.0
2011-07-05 10:30:00,82.95,83.14,82.92,82.92,14000.0,73.5299,73.6984,73.5033,73.5033,14000.0
2011-07-05 10:35:00,82.92,82.96,82.83,82.9,7600.0,73.5033,73.5388,73.4236,73.4856,7600.0
2011-07-05 10:40:00,82.88,83.01,82.82,82.82,8900.0,73.4679,73.5831,73.4147,73.4147,8900.0
2011-07-05 10:45:00,82.91,83.04,82.87,83.0,13000.0,73.4945,73.6097,73.459,73.5743,13000.0
2011-07-05 10:50:00,82.99,83.18,82.99,83.08,18100.0,73.5654,73.7338,73.5654,73.6452,18100.0
2011-07-05 10:55:00,83.07,83.12,82.94,82.96,6500.0,73.6363,73.6806,73.5211,73.5388,6500.0
2011-07-05 11:00:00,83.01,83.02,82.89,82.9,9200.0,73.5831,73.592,73.4768,73.4856,9200.0
2011-07-05 11:05:00,82.93,83.0,82.82,82.94,6400.0,73.5122,73.5743,73.4147,73.5211,6400.0
2011-07-05 11:10:00,82.88,82.92,82.81,82.92,6400.0,73.4679,73.5033,73.4058,73.5033,6400.0
2011-07-05 11:15:00,82.94,83.07,82.88,83.03,4300.0,73.5211,73.6363,73.4679,73.6009,4300.0
2011-07-05 11:20:00,83.04,83.12,83.02,83.02,13500.0,73.6097,73.6806,73.592,73.592,13500.0
2011-07-05 11:25:00,83.07,83.12,83.0,83.05,18300.0,73.6363,73.6806,73.5743,73.6186,18300.0
2011-07-05 11:30:00,83.08,83.25,83.01,83.16,15000.0,73.6452,73.7959,73.5831,73.7161,15000.0
2011-07-05 11:35:00,83.2,83.23,83.08,83.08,10500.0,73.7516,73.7781,73.6452,73.6452,10500.0
2011-07-05 11:40:00,83.14,83.24,83.1,83.2,4100.0,73.6984,73.787,73.6629,73.7516,4100.0
2011-07-05 11:45:00,83.21,83.3,83.21,83.28,2300.0,73.7604,73.8402,73.7604,73.8225,2300.0
2011-07-05 11:50:00,83.29,83.34,83.28,83.33,4300.0,73.8313,73.8757,73.8225,73.8668,4300.0
2011-07-05 11:55:00,83.33,83.33,83.24,83.25,3200.0,73.8668,73.8668,73.787,73.7959,3200.0
2011-07-05 12:00:00,83.29,83.42,83.25,83.26,5700.0,73.8313,73.9466,73.7959,73.8047,5700.0
2011-07-05 12:05:00,83.27,83.31,83.21,83.31,2400.0,73.8136,73.8491,73.7604,73.8491,2400.0
2011-07-05 12:10:00,83.28,83.34,83.19,83.23,6100.0,73.8225,73.8757,73.7427,73.7781,6100.0
2011-07-05 12:15:00,83.22,83.25,83.17,83.17,2600.0,73.7693,73.7959,73.725,73.725,2600.0
2011-07-05 12:20:00,83.17,83.17,83.14,83.15,1100.0,73.725,73.725,73.6984,73.7072,1100.0
2011-07-05 12:25:00,83.15,83.26,83.11,83.24,2700.0,73.7072,73.8047,73.6718,73.787,2700.0
2011-07-05 12:30:00,83.24,83.24,83.15,83.2,4400.0,73.787,73.787,73.7072,73.7516,4400.0
2011-07-05 12:35:00,83.2,83.24,83.15,83.16,2400.0,73.7516,73.787,73.7072,73.7161,2400.0
2011-07-05 12:40:00,83.17,83.25,83.11,83.25,13200.0,73.725,73.7959,73.6718,73.7959,13200.0
2011-07-05 12:45:00,83.27,83.28,83.12,83.15,4900.0,73.8136,73.8225,73.6806,73.7072,4900.0
2011-07-05 12:50:00,83.18,83.2,83.12,83.17,3300.0,73.7338,73.7516,73.6806,73.725,3300.0
2011-07-05 12:55:00,83.15,83.15,83.09,83.13,5300.0,73.7072,73.7072,73.654,73.6895,5300.0
2011-07-05 13:00:00,83.13,83.13,83.01,83.08,11800.0,73.6895,73.6895,73.5831,73.6452,11800.0
2011-07-05 13:05:00,83.1,83.14,83.04,83.14,5500.0,73.6629,73.6984,73.6097,73.6984,5500.0
2011-07-05 13:10:00,83.15,83.15,83.05,83.06,5000.0,73.7072,73.7072,73.6186,73.6275,5000.0
2011-07-05 13:15:00,83.09,83.14,83.04,83.09,10000.0,73.654,73.6984,73.6097,73.654,10000.0
2011-07-05 13:20:00,83.09,83.24,83.07,83.22,6600.0,73.654,73.787,73.6363,73.7693,6600.0
2011-07-05 13:25:00,83.2,83.25,83.15,83.15,3000.0,73.7516,73.7959,73.7072,73.7072,3000.0
2011-07-05 13:30:00,83.14,83.25,83.12,83.23,3400.0,73.6984,73.7959,73.6806,73.7781,3400.0
2011-07-05 13:35:00,83.23,83.26,83.12,83.14,18600.0,73.7781,73.8047,73.6806,73.6984,18600.0
2011-07-05 13:40:00,83.12,83.13,83.01,83.09,6500.0,73.6806,73.6895,73.5831,73.654,6500.0
2011-07-05 13:45:00,83.08,83.19,83.05,83.11,16800.0,73.6452,73.7427,73.6186,73.6718,16800.0
2011-07-05 13:50:00,83.08,83.11,83.04,83.06,3500.0,73.6452,73.6718,73.6097,73.6275,3500.0
2011-07-05 13:55:00,83.08,83.12,83.05,83.06,4000.0,73.6452,73.6806,73.6186,73.6275,4000.0
2011-07-05 14:00:00,83.06,83.12,82.89,82.95,14900.0,73.6275,73.6806,73.4768,73.5299,14900.0
2011-07-05 14:05:00,82.95,83.01,82.84,82.85,13300.0,73.5299,73.5831,73.4324,73.4413,13300.0
2011-07-05 14:10:00,82.85,82.94,82.8,82.92,5100.0,73.4413,73.5211,73.397,73.5033,5100.0
2011-07-05 14:15:00,82.92,82.93,82.77,82.79,6200.0,73.5033,73.5122,73.3704,73.3881,6200.0
2011-07-05 14:20:00,82.82,82.82,82.63,82.66,8200.0,73.4147,73.4147,73.2463,73.2729,8200.0
2011-07-05 14:25:00,82.61,82.67,82.56,82.62,5900.0,73.2286,73.2817,73.1842,73.2374,5900.0
2011-07-05 14:30:00,82.58,82.65,82.55,82.57,3200.0,73.202,73.264,73.1754,73.1931,3200.0
2011-07-05 14:35:00,82.53,82.83,82.49,82.81,8200.0,73.1576,73.4236,73.1222,73.4058,8200.0
2011-07-05 14:40:00,82.8,82.8,82.71,82.8,8300.0,73.397,73.397,73.3172,73.397,8300.0
2011-07-05 14:45:00,82.78,82.79,82.67,82.73,7300.0,73.3792,73.3881,73.2817,73.3349,7300.0
2011-07-05 14:50:00,82.72,82.75,82.64,82.73,3100.0,73.3261,73.3527,73.2551,73.3349,3100.0
2011-07-05 14:55:00,82.73,82.87,82.73,82.86,4700.0,73.3349,73.459,73.3349,73.4502,4700.0
2011-07-05 15:00:00,82.8,82.88,82.74,82.79,6800.0,73.397,73.4679,73.3438,73.3881,6800.0
2011-07-05 15:05:00,82.79,82.95,82.79,82.94,5300.0,73.3881,73.5299,73.3881,73.5211,5300.0
2011-07-05 15:10:00,82.94,82.95,82.86,82.86,6100.0,73.5211,73.5299,73.4502,73.4502,6100.0
2011-07-05 15:15:00,82.86,82.99,82.82,82.91,7000.0,73.4502,73.5654,73.4147,73.4945,7000.0
2011-07-05 15:20:00,82.93,83.04,82.91,83.02,10300.0,73.5122,73.6097,73.4945,73.592,10300.0
2011-07-05 15:25:00,83.02,83.09,82.94,83.01,10700.0,73.592,73.654,73.5211,73.5831,10700.0
2011-07-05 15:30:00,82.99,83.09,82.97,82.97,11500.0,73.5654,73.654,73.5477,73.5477,11500.0
2011-07-05 15:35:00,82.99,83.05,82.96,82.97,8800.0,73.5654,73.6186,73.5388,73.5477,8800.0
2011-07-05 15:40:00,82.97,83.0,82.93,82.97,10500.0,73.5477,73.5743,73.5122,73.5477,10500.0
2011-07-05 15:45:00,82.95,82.95,82.84,82.92,10800.0,73.5299,73.5299,73.4324,73.5033,10800.0
2011-07-05 15:50:00,82.9,83.04,82.89,83.01,24200.0,73.4856,73.6097,73.4768,73.5831,24200.0
2011-07-05 15:55:00,83.0,83.05,82.95,83.02,46700.0,73.5743,73.6186,73.5299,73.592,46700.0
2011-07-06 09:30:00,83.01,83.01,82.45,82.48,22300.0,73.5831,73.5831,73.0867,73.1133,22300.0
2011-07-06 09:35:00,82.48,82.76,82.45,82.65,22800.0,73.1133,73.3615,73.0867,73.264,22800.0
2011-07-06 09:40:00,82.67,82.68,82.42,82.46,8300.0,73.2817,73.2906,73.0601,73.0956,8300.0
2011-07-06 09:45:00,82.49,82.8,82.49,82.74,7200.0,73.1222,73.397,73.1222,73.3438,7200.0
2011-07-06 09:50:00,82.74,82.77,82.62,82.66,9200.0,73.3438,73.3704,73.2374,73.2729,9200.0
2011-07-06 09:55:00,82.62,82.62,82.4,82.44,6400.0,73.2374,73.2374,73.0424,73.0779,6400.0
2011-07-06 10:00:00,82.4,82.89,82.39,82.89,30800.0,73.0424,73.4768,73.0335,73.4768,30800.0
2011-07-06 10:05:00,82.85,83.0,82.74,83.0,12700.0,73.4413,73.5743,73.3438,73.5743,12700.0
2011-07-06 10:10:00,83.0,83.83,83.0,83.62,51400.0,73.5743,74.31,73.5743,74.1239,51400.0
2011-07-06 10:15:00,83.61,83.61,83.14,83.14,23400.0,74.115,74.115,73.6984,73.6984,23400.0
2011-07-06 10:20:00,83.1,83.26,83.0,83.24,19200.0,73.6629,73.8047,73.5743,73.787,19200.0
2011-07-06 10:25:00,83.25,83.41,83.22,83.3,13200.0,73.7959,73.9377,73.7693,73.8402,13200.0
2011-07-06 10:30:00,83.28,83.31,83.17,83.21,3300.0,73.8225,73.8491,73.725,73.7604,3300.0
2011-07-06 10:35:00,83.19,83.22,83.01,83.2,14100.0,73.7427,73.7693,73.5831,73.7516,14100.0
2011-07-06 10:40:00,83.22,83.25,83.1,83.13,6900.0,73.7693,73.7959,73.6629,73.6895,6900.0
2011-07-06 10:45:00,83.12,83.15,83.03,83.11,8000.0,73.6806,73.7072,73.6009,73.6718,8000.0
2011-07-06 10:50:00,83.16,83.29,83.07,83.21,3900.0,73.7161,73.8313,73.6363,73.7604,3900.0
2011-07-06 10:55:00,83.21,83.45,83.19,83.4,7800.0,73.7604,73.9732,73.7427,73.9288,7800.0
2011-07-06 11:00:00,83.45,83.47,83.31,83.44,6700.0,73.9732,73.9909,73.8491,73.9643,6700.0
2011-07-06 11:05:00,83.46,83.46,83.28,83.33,5400.0,73.982,73.982,73.8225,73.8668,5400.0
2011-07-06 11:10:00,83.32,83.64,83.32,83.58,10700.0,73.8579,74.1416,73.8579,74.0884,10700.0
2011-07-06 11:15:00,83.57,83.69,83.48,83.55,10400.0,74.0795,74.1859,73.9998,74.0618,10400.0
2011-07-06 11:20:00,83.55,83.72,83.55,83.7,13000.0,74.0618,74.2125,74.0618,74.1948,13000.0
2011-07-06 11:25:00,83.7,83.82,83.62,83.81,17000.0,74.1948,74.3011,74.1239,74.2923,17000.0
2011-07-06 11:30:00,83.8,83.82,83.56,83.74,38400.0,74.2834,74.3011,74.0707,74.2302,38400.0
2011-07-06 11:35:00,83.75,84.03,83.73,83.99,19500.0,74.2391,74.4873,74.2214,74.4518,19500.0
2011-07-06 11:40:00,83.98,84.13,83.97,84.04,17500.0,74.443,74.5759,74.4341,74.4962,17500.0
2011-07-06 11:45:00,84.04,84.25,84.0,84.22,33900.0,74.4962,74.6823,74.4607,74.6557,33900.0
2011-07-06 11:50:00,84.22,84.3,84.18,84.21,20000.0,74.6557,74.7266,74.6203,74.6469,20000.0
2011-07-06 11:55:00,84.17,84.32,84.14,84.17,18000.0,74.6114,74.7444,74.5848,74.6114,18000.0
2011-07-06 12:00:00,84.17,84.18,84.01,84.09,25400.0,74.6114,74.6203,74.4696,74.5405,25400.0
2011-07-06 12:05:00,84.09,84.09,84.0,84.02,5500.0,74.5405,74.5405,74.4607,74.4784,5500.0
2011-07-06 12:10:00,84.03,84.17,84.0,84.14,10400.0,74.4873,74.6114,74.4607,74.5848,10400.0
2011-07-06 12:15:00,84.14,84.15,84.0,84.0,5200.0,74.5848,74.5937,74.4607,74.4607,5200.0
2011-07-06 12:20:00,84.03,84.08,84.0,84.02,3800.0,74.4873,74.5316,74.4607,74.4784,3800.0
2011-07-06 12:25:00,84.02,84.04,83.92,84.0,12500.0,74.4784,74.4962,74.3898,74.4607,12500.0
2011-07-06 12:30:00,83.97,83.98,83.79,83.84,10800.0,74.4341,74.443,74.2745,74.3189,10800.0
2011-07-06 12:35:00,83.81,84.02,83.81,84.0,12900.0,74.2923,74.4784,74.2923,74.4607,12900.0
2011-07-06 12:40:00,84.02,84.02,83.91,83.95,5300.0,74.4784,74.4784,74.3809,74.4164,5300.0
2011-07-06 12:45:00,83.96,84.03,83.91,84.02,4900.0,74.4252,74.4873,74.3809,74.4784,4900.0
2011-07-06 12:50:00,83.99,84.01,83.91,83.98,5100.0,74.4518,74.4696,74.3809,74.443,5100.0
2011-07-06 12:55:00,83.99,84.08,83.94,84.06,6000.0,74.4518,74.5316,74.4075,74.5139,6000.0
2011-07-06 13:00:00,84.08,84.1,84.0,84.0,10700.0,74.5316,74.5493,74.4607,74.4607,10700.0
2011-07-06 13:05:00,84.02,84.02,83.86,83.87,2400.0,74.4784,74.4784,74.3366,74.3455,2400.0
2011-07-06 13:10:00,83.82,83.86,83.81,83.84,6500.0,74.3011,74.3366,74.2923,74.3189,6500.0
2011-07-06 13:15:00,83.86,83.91,83.83,83.91,9100.0,74.3366,74.3809,74.31,74.3809,9100.0
2011-07-06 13:20:00,83.9,83.92,83.85,83.91,6300.0,74.3721,74.3898,74.3277,74.3809,6300.0
2011-07-06 13:25:00,83.91,83.91,83.73,83.77,10100.0,74.3809,74.3809,74.2214,74.2568,10100.0
2011-07-06 13:30:00,83.78,83.88,83.78,83.88,17300.0,74.2657,74.3543,74.2657,74.3543,17300.0
2011-07-06 13:35:00,83.84,84.02,83.84,83.99,5300.0,74.3189,74.4784,74.3189,74.4518,5300.0
2011-07-06 13:40:00,83.99,84.1,83.97,84.1,6400.0,74.4518,74.5493,74.4341,74.5493,6400.0
2011-07-06 13:45:00,84.12,84.16,84.01,84.02,3300.0,74.5671,74.6025,74.4696,74.4784,3300.0
2011-07-06 13:50:00,84.03,84.06,83.99,84.04,9700.0,74.4873,74.5139,74.4518,74.4962,9700.0
2011-07-06 13:55:00,84.04,84.16,83.98,84.16,9300.0,74.4962,74.6025,74.443,74.6025,9300.0
2011-07-06 14:00:00,84.14,84.15,84.07,84.13,8500.0,74.5848,74.5937,74.5228,74.5759,8500.0
2011-07-06 14:05:00,84.13,84.14,83.91,83.91,5700.0,74.5759,74.5848,74.3809,74.3809,5700.0
2011-07-06 14:10:00,83.91,83.97,83.87,83.88,7300.0,74.3809,74.4341,74.3455,74.3543,7300.0
2011-07-06 14:15:00,83.89,83.92,83.85,83.88,4200.0,74.3632,74.3898,74.3277,74.3543,4200.0
2011-07-06 14:20:00,83.89,83.92,83.83,83.92,6900.0,74.3632,74.3898,74.31,74.3898,6900.0
2011-07-06 14:25:00,83.92,83.94,83.8,83.81,14000.0,74.3898,74.4075,74.2834,74.2923,14000.0
2011-07-06 14:30:00,83.81,83.83,83.73,83.8,9500.0,74.2923,74.31,74.2214,74.2834,9500.0
2011-07-06 14:35:00,83.8,83.92,83.79,83.86,6200.0,74.2834,74.3898,74.2745,74.3366,6200.0
2011-07-06 14:40:00,83.83,83.83,83.79,83.79,3600.0,74.31,74.31,74.2745,74.2745,3600.0
2011-07-06 14:45:00,83.79,83.86,83.76,83.81,4600.0,74.2745,74.3366,74.248,74.2923,4600.0
2011-07-06 14:50:00,83.81,83.83,83.76,83.76,6300.0,74.2923,74.31,74.248,74.248,6300.0
2011-07-06 14:55:00,83.75,83.84,83.72,83.75,10100.0,74.2391,74.3189,74.2125,74.2391,10100.0
2011-07-06 15:00:00,83.74,83.76,83.6,83.61,9900.0,74.2302,74.248,74.1061,74.115,9900.0
2011-07-06 15:05:00,83.62,83.73,83.54,83.69,14000.0,74.1239,74.2214,74.0529,74.1859,14000.0
2011-07-06 15:10:00,83.7,83.7,83.54,83.59,8000.0,74.1948,74.1948,74.0529,74.0973,8000.0
2011-07-06 15:15:00,83.55,83.68,83.5,83.68,16700.0,74.0618,74.177,74.0175,74.177,16700.0
2011-07-06 15:20:00,83.68,83.72,83.65,83.65,8600.0,74.177,74.2125,74.1504,74.1504,8600.0
2011-07-06 15:25:00,83.65,83.67,83.55,83.6,12800.0,74.1504,74.1682,74.0618,74.1061,12800.0
2011-07-06 15:30:00,83.59,83.63,83.54,83.56,11400.0,74.0973,74.1327,74.0529,74.0707,11400.0
2011-07-06 15:35:00,83.58,83.65,83.5,83.62,16400.0,74.0884,74.1504,74.0175,74.1239,16400.0
2011-07-06 15:40:00,83.62,83.64,83.56,83.58,14500.0,74.1239,74.1416,74.0707,74.0884,14500.0
2011-07-06 15:45:00,83.6,83.63,83.45,83.46,45300.0,74.1061,74.1327,73.9732,73.982,45300.0
2011-07-06 15:50:00,83.47,83.59,83.46,83.49,24800.0,73.9909,74.0973,73.982,74.0086,24800.0
2011-07-06 15:55:00,83.49,83.56,83.46,83.56,54400.0,74.0086,74.0707,73.982,74.0707,54400.0
2011-07-07 09:30:00,83.96,84.02,83.49,83.64,55800.0,74.4252,74.4784,74.0086,74.1416,55800.0
2011-07-07 09:35:00,83.67,83.73,82.94,82.95,45100.0,74.1682,74.2214,73.5211,73.5299,45100.0
2011-07-07 09:40:00,82.95,82.95,82.2,82.7,51000.0,73.5299,73.5299,72.8651,73.3083,51000.0
2011-07-07 09:45:00,82.72,82.72,82.19,82.45,47600.0,73.3261,73.3261,72.8563,73.0867,47600.0
2011-07-07 09:50:00,82.47,82.73,81.99,82.11,38900.0,73.1045,73.3349,72.679,72.7853,38900.0
2011-07-07 09:55:00,82.07,82.4,81.83,81.86,33700.0,72.7499,73.0424,72.5371,72.5637,33700.0
2011-07-07 10:00:00,81.84,82.16,81.83,82.11,54000.0,72.546,72.8297,72.5371,72.7853,54000.0
2011-07-07 10:05:00,82.17,82.21,81.88,82.01,39700.0,72.8385,72.874,72.5815,72.6967,39700.0
2011-07-07 10:10:00,82.0,82.01,81.83,81.96,23700.0,72.6878,72.6967,72.5371,72.6524,23700.0
2011-07-07 10:15:00,82.0,82.05,81.69,81.77,27800.0,72.6878,72.7321,72.413,72.4839,27800.0
2011-07-07 10:20:00,81.77,81.79,81.57,81.57,28400.0,72.4839,72.5017,72.3067,72.3067,28400.0
2011-07-07 10:25:00,81.56,81.59,81.4,81.41,53300.0,72.2978,72.3244,72.156,72.1648,53300.0
2011-07-07 10:30:00,81.41,81.82,81.4,81.79,73600.0,72.1648,72.5283,72.156,72.5017,73600.0
2011-07-07 10:35:00,81.79,82.05,81.74,81.74,43500.0,72.5017,72.7321,72.4574,72.4574,43500.0
2011-07-07 10:40:00,81.79,81.88,81.55,81.65,68900.0,72.5017,72.5815,72.2889,72.3776,68900.0
2011-07-07 10:45:00,81.68,81.69,81.42,81.55,21800.0,72.4042,72.413,72.1737,72.2889,21800.0
2011-07-07 10:50:00,81.55,81.73,81.55,81.64,15800.0,72.2889,72.4485,72.2889,72.3687,15800.0
2011-07-07 10:55:00,81.64,81.64,81.5,81.55,55200.0,72.3687,72.3687,72.2446,72.2889,55200.0
2011-07-07 11:00:00,81.55,81.59,81.47,81.48,34500.0,72.2889,72.3244,72.218,72.2269,34500.0
2011-07-07 11:05:00,81.48,81.58,81.4,81.45,20000.0,72.2269,72.3155,72.156,72.2003,20000.0
2011-07-07 11:10:00,81.45,81.55,81.42,81.53,22400.0,72.2003,72.2889,72.1737,72.2712,22400.0
2011-07-07 11:15:00,81.52,81.66,81.5,81.63,33900.0,72.2623,72.3864,72.2446,72.3598,33900.0
2011-07-07 11:20:00,81.65,81.78,81.64,81.77,35300.0,72.3776,72.4928,72.3687,72.4839,35300.0
2011-07-07 11:25:00,81.78,81.8,81.73,81.75,27900.0,72.4928,72.5105,72.4485,72.4662,27900.0
2011-07-07 11:30:00,81.76,81.8,81.7,81.73,26900.0,72.4751,72.5105,72.4219,72.4485,26900.0
2011-07-07 11:35:00,81.71,81.76,81.66,81.7,31300.0,72.4308,72.4751,72.3864,72.4219,31300.0
2011-07-07 11:40:00,81.72,81.72,81.63,81.65,12000.0,72.4396,72.4396,72.3598,72.3776,12000.0
2011-07-07 11:45:00,81.64,81.73,81.64,81.7,8500.0,72.3687,72.4485,72.3687,72.4219,8500.0
2011-07-07 11:50:00,81.71,81.8,81.7,81.71,51500.0,72.4308,72.5105,72.4219,72.4308,51500.0
2011-07-07 11:55:00,81.71,81.77,81.66,81.72,53700.0,72.4308,72.4839,72.3864,72.4396,53700.0
2011-07-07 12:00:00,81.72,81.93,81.71,81.88,54100.0,72.4396,72.6258,72.4308,72.5815,54100.0
2011-07-07 12:05:00,81.9,81.91,81.82,81.82,4500.0,72.5992,72.608,72.5283,72.5283,4500.0
2011-07-07 12:10:00,81.83,81.83,81.74,81.76,24900.0,72.5371,72.5371,72.4574,72.4751,24900.0
2011-07-07 12:15:00,81.78,81.78,81.74,81.74,12900.0,72.4928,72.4928,72.4574,72.4574,12900.0
2011-07-07 12:20:00,81.74,81.79,81.71,81.71,16700.0,72.4574,72.5017,72.4308,72.4308,16700.0
2011-07-07 12:25:00,81.71,81.71,81.66,81.67,8700.0,72.4308,72.4308,72.3864,72.3953,8700.0
2011-07-07 12:30:00,81.68,81.7,81.66,81.66,8500.0,72.4042,72.4219,72.3864,72.3864,8500.0
2011-07-07 12:35:00,81.67,81.67,81.64,81.65,6300.0,72.3953,72.3953,72.3687,72.3776,6300.0
2011-07-07 12:40:00,81.65,81.68,81.64,81.66,3400.0,72.3776,72.4042,72.3687,72.3864,3400.0
2011-07-07 12:45:00,81.66,81.7,81.66,81.67,10000.0,72.3864,72.4219,72.3864,72.3953,10000.0
2011-07-07 12:50:00,81.68,81.7,81.66,81.69,5700.0,72.4042,72.4219,72.3864,72.413,5700.0
2011-07-07 12:55:00,81.7,81.71,81.64,81.67,9500.0,72.4219,72.4308,72.3687,72.3953,9500.0
2011-07-07 13:00:00,81.67,81.67,81.62,81.66,7800.0,72.3953,72.3953,72.351,72.3864,7800.0
2011-07-07 13:05:00,81.66,81.72,81.64,81.72,15200.0,72.3864,72.4396,72.3687,72.4396,15200.0
2011-07-07 13:10:00,81.71,81.81,81.71,81.76,29000.0,72.4308,72.5194,72.4308,72.4751,29000.0
2011-07-07 13:15:00,81.76,81.76,81.66,81.69,16500.0,72.4751,72.4751,72.3864,72.413,16500.0
2011-07-07 13:20:00,81.71,81.8,81.69,81.76,26200.0,72.4308,72.5105,72.413,72.4751,26200.0
2011-07-07 13:25:00,81.74,81.77,81.7,81.73,17300.0,72.4574,72.4839,72.4219,72.4485,17300.0
2011-07-07 13:30:00,81.71,81.76,81.71,81.71,15200.0,72.4308,72.4751,72.4308,72.4308,15200.0
2011-07-07 13:35:00,81.72,81.74,81.69,81.69,15100.0,72.4396,72.4574,72.413,72.413,15100.0
2011-07-07 13:40:00,81.69,81.7,81.65,81.69,14600.0,72.413,72.4219,72.3776,72.413,14600.0
2011-07-07 13:45:00,81.69,81.71,81.64,81.66,5200.0,72.413,72.4308,72.3687,72.3864,5200.0
2011-07-07 13:50:00,81.66,81.7,81.64,81.68,6800.0,72.3864,72.4219,72.3687,72.4042,6800.0
2011-07-07 13:55:00,81.66,81.69,81.58,81.67,38700.0,72.3864,72.413,72.3155,72.3953,38700.0
2011-07-07 14:00:00,81.67,81.67,81.58,81.59,38800.0,72.3953,72.3953,72.3155,72.3244,38800.0
2011-07-07 14:05:00,81.6,81.6,81.57,81.57,10500.0,72.3333,72.3333,72.3067,72.3067,10500.0
2011-07-07 14:10:00,81.57,81.58,81.47,81.53,14300.0,72.3067,72.3155,72.218,72.2712,14300.0
2011-07-07 14:15:00,81.53,81.61,81.53,81.58,10100.0,72.2712,72.3421,72.2712,72.3155,10100.0
2011-07-07 14:20:00,81.58,81.61,81.53,81.53,18400.0,72.3155,72.3421,72.2712,72.2712,18400.0
2011-07-07 14:25:00,81.53,81.61,81.52,81.54,13900.0,72.2712,72.3421,72.2623,72.2801,13900.0
2011-07-07 14:30:00,81.56,81.68,81.56,81.67,65300.0,72.2978,72.4042,72.2978,72.3953,65300.0
2011-07-07 14:35:00,81.66,81.78,81.65,81.77,63400.0,72.3864,72.4928,72.3776,72.4839,63400.0
2011-07-07 14:40:00,81.77,81.79,81.7,81.7,3700.0,72.4839,72.5017,72.4219,72.4219,3700.0
2011-07-07 14:45:00,81.7,81.74,81.65,81.68,18600.0,72.4219,72.4574,72.3776,72.4042,18600.0
2011-07-07 14:50:00,81.69,81.73,81.68,81.7,55000.0,72.413,72.4485,72.4042,72.4219,55000.0
2011-07-07 14:55:00,81.71,81.75,81.7,81.7,28700.0,72.4308,72.4662,72.4219,72.4219,28700.0
2011-07-07 15:00:00,81.7,81.71,81.67,81.7,17900.0,72.4219,72.4308,72.3953,72.4219,17900.0
2011-07-07 15:05:00,81.7,81.72,81.67,81.71,27100.0,72.4219,72.4396,72.3953,72.4308,27100.0
2011-07-07 15:10:00,81.71,81.76,81.7,81.71,14700.0,72.4308,72.4751,72.4219,72.4308,14700.0
2011-07-07 15:15:00,81.7,81.72,81.67,81.72,21300.0,72.4219,72.4396,72.3953,72.4396,21300.0
2011-07-07 15:20:00,81.72,81.78,81.71,81.78,53200.0,72.4396,72.4928,72.4308,72.4928,53200.0
2011-07-07 15:25:00,81.77,81.78,81.7,81.7,40300.0,72.4839,72.4928,72.4219,72.4219,40300.0
2011-07-07 15:30:00,81.7,81.72,81.69,81.7,38900.0,72.4219,72.4396,72.413,72.4219,38900.0
2011-07-07 15:35:00,81.7,81.78,81.7,81.76,49000.0,72.4219,72.4928,72.4219,72.4751,49000.0
2011-07-07 15:40:00,81.75,81.78,81.71,81.75,26900.0,72.4662,72.4928,72.4308,72.4662,26900.0
2011-07-07 15:45:00,81.76,81.79,81.7,81.71,48400.0,72.4751,72.5017,72.4219,72.4308,48400.0
2011-07-07 15:50:00,81.7,81.78,81.7,81.77,48000.0,72.4219,72.4928,72.4219,72.4839,48000.0
2011-07-07 15:55:00,81.77,81.78,81.69,81.75,100600.0,72.4839,72.4928,72.413,72.4662,100600.0
2011-07-08 09:30:00,80.83,81.05,80.65,80.79,36200.0,71.6507,71.8457,71.4911,71.6152,36200.0
2011-07-08 09:35:00,80.79,80.84,80.35,80.42,35200.0,71.6152,71.6596,71.2252,71.2873,35200.0
2011-07-08 09:40:00,80.47,80.62,80.16,80.55,38900.0,71.3316,71.4645,71.0568,71.4025,38900.0
2011-07-08 09:45:00,80.59,80.6,80.03,80.09,38800.0,71.438,71.4468,70.9415,70.9947,38800.0
2011-07-08 09:50:00,80.09,80.35,79.92,80.35,102900.0,70.9947,71.2252,70.844,71.2252,102900.0
2011-07-08 09:55:00,80.35,80.55,80.28,80.35,14500.0,71.2252,71.4025,71.1632,71.2252,14500.0
2011-07-08 10:00:00,80.35,80.36,80.15,80.28,20100.0,71.2252,71.2341,71.0479,71.1632,20100.0
2011-07-08 10:05:00,80.28,80.33,80.22,80.29,22100.0,71.1632,71.2075,71.11,71.172,22100.0
2011-07-08 10:10:00,80.26,80.3,80.1,80.18,14900.0,71.1454,71.1809,71.0036,71.0745,14900.0
2011-07-08 10:15:00,80.19,80.21,79.99,80.03,54600.0,71.0834,71.1011,70.9061,70.9415,54600.0
2011-07-08 10:20:00,80.03,80.05,79.95,80.03,25100.0,70.9415,70.9593,70.8706,70.9415,25100.0
2011-07-08 10:25:00,80.03,80.09,79.93,80.07,35300.0,70.9415,70.9947,70.8529,70.977,35300.0
2011-07-08 10:30:00,80.06,80.1,79.97,80.09,17400.0,70.9681,71.0036,70.8884,70.9947,17400.0
2011-07-08 10:35:00,80.07,80.29,80.05,80.23,26600.0,70.977,71.172,70.9593,71.1188,26600.0
2011-07-08 10:40:00,80.22,80.3,80.11,80.11,12000.0,71.11,71.1809,71.0125,71.0125,12000.0
2011-07-08 10:45:00,80.1,80.25,80.1,80.18,25200.0,71.0036,71.1366,71.0036,71.0745,25200.0
2011-07-08 10:50:00,80.18,80.18,80.05,80.13,27500.0,71.0745,71.0745,70.9593,71.0302,27500.0
2011-07-08 10:55:00,80.16,80.17,80.02,80.06,10600.0,71.0568,71.0656,70.9327,70.9681,10600.0
2011-07-08 11:00:00,80.03,80.06,80.0,80.01,23400.0,70.9415,70.9681,70.915,70.9238,23400.0
2011-07-08 11:05:00,80.01,80.09,80.01,80.02,15400.0,70.9238,70.9947,70.9238,70.9327,15400.0
2011-07-08 11:10:00,80.03,80.08,80.0,80.0,13700.0,70.9415,70.9859,70.915,70.915,13700.0
2011-07-08 11:15:00,80.0,80.01,79.82,79.98,31500.0,70.915,70.9238,70.7554,70.8972,31500.0
2011-07-08 11:20:00,79.99,80.06,79.98,80.06,8600.0,70.9061,70.9681,70.8972,70.9681,8600.0
2011-07-08 11:25:00,80.07,80.13,80.05,80.08,13800.0,70.977,71.0302,70.9593,70.9859,13800.0
2011-07-08 11:30:00,80.1,80.11,79.98,80.02,32000.0,71.0036,71.0125,70.8972,70.9327,32000.0
2011-07-08 11:35:00,80.02,80.3,80.0,80.3,19600.0,70.9327,71.1809,70.915,71.1809,19600.0
2011-07-08 11:40:00,80.3,80.34,80.26,80.26,5600.0,71.1809,71.2163,71.1454,71.1454,5600.0
2011-07-08 11:45:00,80.26,80.35,80.24,80.3,32800.0,71.1454,71.2252,71.1277,71.1809,32800.0
2011-07-08 11:50:00,80.3,80.32,80.23,80.25,15700.0,71.1809,71.1986,71.1188,71.1366,15700.0
2011-07-08 11:55:00,80.26,80.32,80.23,80.25,19400.0,71.1454,71.1986,71.1188,71.1366,19400.0
2011-07-08 12:00:00,80.26,80.36,80.26,80.36,6000.0,71.1454,71.2341,71.1454,71.2341,6000.0
2011-07-08 12:05:00,80.35,80.36,80.24,80.26,51800.0,71.2252,71.2341,71.1277,71.1454,51800.0
2011-07-08 12:10:00,80.26,80.31,80.25,80.27,5400.0,71.1454,71.1897,71.1366,71.1543,5400.0
2011-07-08 12:15:00,80.29,80.32,80.24,80.3,14200.0,71.172,71.1986,71.1277,71.1809,14200.0
2011-07-08 12:20:00,80.3,80.34,80.27,80.27,6100.0,71.1809,71.2163,71.1543,71.1543,6100.0
2011-07-08 12:25:00,80.27,80.28,80.23,80.26,8000.0,71.1543,71.1632,71.1188,71.1454,8000.0
2011-07-08 12:30:00,80.26,80.33,80.26,80.28,6500.0,71.1454,71.2075,71.1454,71.1632,6500.0
2011-07-08 12:35:00,80.29,80.3,80.23,80.28,6200.0,71.172,71.1809,71.1188,71.1632,6200.0
2011-07-08 12:40:00,80.3,80.33,80.26,80.26,5600.0,71.1809,71.2075,71.1454,71.1454,5600.0
2011-07-08 12:45:00,80.28,80.3,80.25,80.28,7700.0,71.1632,71.1809,71.1366,71.1632,7700.0
2011-07-08 12:50:00,80.28,80.29,80.24,80.27,15000.0,71.1632,71.172,71.1277,71.1543,15000.0
2011-07-08 12:55:00,80.27,80.29,80.24,80.26,18300.0,71.1543,71.172,71.1277,71.1454,18300.0
2011-07-08 13:00:00,80.26,80.32,80.25,80.31,10700.0,71.1454,71.1986,71.1366,71.1897,10700.0
2011-07-08 13:05:00,80.31,80.32,80.28,80.28,7100.0,71.1897,71.1986,71.1632,71.1632,7100.0
2011-07-08 13:10:00,80.28,80.31,80.24,80.28,17000.0,71.1632,71.1897,71.1277,71.1632,17000.0
2011-07-08 13:15:00,80.28,80.29,80.24,80.26,10800.0,71.1632,71.172,71.1277,71.1454,10800.0
2011-07-08 13:20:00,80.25,80.28,80.24,80.28,10700.0,71.1366,71.1632,71.1277,71.1632,10700.0
2011-07-08 13:25:00,80.3,80.48,80.29,80.48,18200.0,71.1809,71.3404,71.172,71.3404,18200.0
2011-07-08 13:30:00,80.46,80.56,80.46,80.51,6600.0,71.3227,71.4114,71.3227,71.367,6600.0
2011-07-08 13:35:00,80.56,80.57,80.48,80.49,4700.0,71.4114,71.4202,71.3404,71.3493,4700.0
2011-07-08 13:40:00,80.47,80.5,80.43,80.45,18200.0,71.3316,71.3582,71.2961,71.3139,18200.0
2011-07-08 13:45:00,80.45,80.49,80.39,80.42,24100.0,71.3139,71.3493,71.2607,71.2873,24100.0
2011-07-08 13:50:00,80.44,80.5,80.43,80.48,13400.0,71.305,71.3582,71.2961,71.3404,13400.0
2011-07-08 13:55:00,80.48,80.5,80.45,80.45,8200.0,71.3404,71.3582,71.3139,71.3139,8200.0
2011-07-08 14:00:00,80.45,80.49,80.43,80.43,13600.0,71.3139,71.3493,71.2961,71.2961,13600.0
2011-07-08 14:05:00,80.44,80.52,80.43,80.5,24400.0,71.305,71.3759,71.2961,71.3582,24400.0
2011-07-08 14:10:00,80.51,80.52,80.4,80.44,14900.0,71.367,71.3759,71.2695,71.305,14900.0
2011-07-08 14:15:00,80.45,80.45,80.3,80.33,12800.0,71.3139,71.3139,71.1809,71.2075,12800.0
2011-07-08 14:20:00,80.33,80.42,80.3,80.37,12900.0,71.2075,71.2873,71.1809,71.2429,12900.0
2011-07-08 14:25:00,80.37,80.44,80.35,80.39,15300.0,71.2429,71.305,71.2252,71.2607,15300.0
2011-07-08 14:30:00,80.39,80.57,80.39,80.53,27700.0,71.2607,71.4202,71.2607,71.3848,27700.0
2011-07-08 14:35:00,80.51,80.52,80.47,80.51,10500.0,71.367,71.3759,71.3316,71.367,10500.0
2011-07-08 14:40:00,80.5,80.52,80.4,80.4,20000.0,71.3582,71.3759,71.2695,71.2695,20000.0
2011-07-08 14:45:00,80.41,80.49,80.4,80.49,20000.0,71.2784,71.3493,71.2695,71.3493,20000.0
2011-07-08 14:50:00,80.48,80.52,80.44,80.46,12500.0,71.3404,71.3759,71.305,71.3227,12500.0
2011-07-08 14:55:00,80.48,80.49,80.45,80.45,8200.0,71.3404,71.3493,71.3139,71.3139,8200.0
2011-07-08 15:00:00,80.47,80.56,80.45,80.55,33800.0,71.3316,71.4114,71.3139,71.4025,33800.0
2011-07-08 15:05:00,80.56,80.59,80.5,80.54,30100.0,71.4114,71.438,71.3582,71.3936,30100.0
2011-07-08 15:10:00,80.55,80.57,80.51,80.56,17600.0,71.4025,71.4202,71.367,71.4114,17600.0
2011-07-08 15:15:00,80.56,80.57,80.52,80.54,27200.0,71.4114,71.4202,71.3759,71.3936,27200.0
2011-07-08 15:20:00,80.54,80.63,80.53,80.63,19700.0,71.3936,71.4734,71.3848,71.4734,19700.0
2011-07-08 15:25:00,80.62,80.75,80.62,80.69,24100.0,71.4645,71.5798,71.4645,71.5266,24100.0
2011-07-08 15:30:00,80.69,80.85,80.68,80.83,23500.0,71.5266,71.6684,71.5177,71.6507,23500.0
2011-07-08 15:35:00,80.83,80.97,80.83,80.91,61900.0,71.6507,71.7748,71.6507,71.7216,61900.0
2011-07-08 15:40:00,80.9,80.94,80.83,80.85,54700.0,71.7127,71.7482,71.6507,71.6684,54700.0
2011-07-08 15:45:00,80.86,80.9,80.79,80.82,48000.0,71.6773,71.7127,71.6152,71.6418,48000.0
2011-07-08 15:50:00,80.82,80.9,80.78,80.88,59600.0,71.6418,71.7127,71.6064,71.695,59600.0
2011-07-08 15:55:00,80.87,80.88,80.73,80.83,103600.0,71.6862,71.695,71.5621,71.6507,103600.0
2011-07-11 09:30:00,80.08,80.08,79.71,80.05,47700.0,70.9859,70.9859,70.6579,70.9593,47700.0
2011-07-11 09:35:00,80.02,80.16,80.02,80.13,16800.0,70.9327,71.0568,70.9327,71.0302,16800.0
2011-07-11 09:40:00,80.13,80.16,79.94,79.94,25500.0,71.0302,71.0568,70.8618,70.8618,25500.0
2011-07-11 09:45:00,79.93,79.93,79.75,79.84,47400.0,70.8529,70.8529,70.6933,70.7731,47400.0
2011-07-11 09:50:00,79.84,79.87,79.77,79.82,44900.0,70.7731,70.7997,70.7111,70.7554,44900.0
2011-07-11 09:55:00,79.82,79.95,79.82,79.89,16900.0,70.7554,70.8706,70.7554,70.8174,16900.0
2011-07-11 10:00:00,79.89,80.03,79.89,80.01,22900.0,70.8174,70.9415,70.8174,70.9238,22900.0
2011-07-11 10:05:00,80.0,80.07,79.98,80.0,17600.0,70.915,70.977,70.8972,70.915,17600.0
2011-07-11 10:10:00,80.0,80.02,79.96,80.0,20500.0,70.915,70.9327,70.8795,70.915,20500.0
2011-07-11 10:15:00,80.0,80.02,79.95,79.98,17400.0,70.915,70.9327,70.8706,70.8972,17400.0
2011-07-11 10:20:00,79.98,80.03,79.82,79.83,34700.0,70.8972,70.9415,70.7554,70.7643,34700.0
2011-07-11 10:25:00,79.86,79.9,79.79,79.88,8100.0,70.7909,70.8263,70.7288,70.8086,8100.0
2011-07-11 10:30:00,79.85,79.95,79.77,79.87,13900.0,70.782,70.8706,70.7111,70.7997,13900.0
2011-07-11 10:35:00,79.84,79.84,79.7,79.76,29200.0,70.7731,70.7731,70.649,70.7022,29200.0
2011-07-11 10:40:00,79.74,79.78,79.7,79.7,13300.0,70.6845,70.7199,70.649,70.649,13300.0
2011-07-11 10:45:00,79.72,79.76,79.65,79.66,10300.0,70.6668,70.7022,70.6047,70.6136,10300.0
2011-07-11 10:50:00,79.66,79.69,79.56,79.6,23700.0,70.6136,70.6402,70.5249,70.5604,23700.0
2011-07-11 10:55:00,79.6,79.65,79.56,79.6,66900.0,70.5604,70.6047,70.5249,70.5604,66900.0
2011-07-11 11:00:00,79.6,79.66,79.48,79.5,41300.0,70.5604,70.6136,70.454,70.4717,41300.0
2011-07-11 11:05:00,79.5,79.66,79.5,79.58,15600.0,70.4717,70.6136,70.4717,70.5427,15600.0
2011-07-11 11:10:00,79.56,79.68,79.52,79.68,8300.0,70.5249,70.6313,70.4895,70.6313,8300.0
2011-07-11 11:15:00,79.68,79.73,79.64,79.73,6900.0,70.6313,70.6756,70.5958,70.6756,6900.0
2011-07-11 11:20:00,79.75,79.99,79.75,79.94,17900.0,70.6933,70.9061,70.6933,70.8618,17900.0
2011-07-11 11:25:00,79.94,79.98,79.88,79.92,9200.0,70.8618,70.8972,70.8086,70.844,9200.0
2011-07-11 11:30:00,79.9,79.93,79.87,79.87,4600.0,70.8263,70.8529,70.7997,70.7997,4600.0
2011-07-11 11:35:00,79.85,79.89,79.79,79.79,5600.0,70.782,70.8174,70.7288,70.7288,5600.0
2011-07-11 11:40:00,79.8,79.86,79.79,79.81,7900.0,70.7377,70.7909,70.7288,70.7465,7900.0
2011-07-11 11:45:00,79.81,79.92,79.8,79.9,7200.0,70.7465,70.844,70.7377,70.8263,7200.0
2011-07-11 11:50:00,79.92,80.03,79.92,79.96,16700.0,70.844,70.9415,70.844,70.8795,16700.0
2011-07-11 11:55:00,79.97,79.98,79.9,79.95,27100.0,70.8884,70.8972,70.8263,70.8706,27100.0
2011-07-11 12:00:00,79.95,80.05,79.95,80.0,19200.0,70.8706,70.9593,70.8706,70.915,19200.0
2011-07-11 12:05:00,80.0,80.03,79.97,79.99,13900.0,70.915,70.9415,70.8884,70.9061,13900.0
2011-07-11 12:10:00,79.99,80.0,79.97,79.99,5800.0,70.9061,70.915,70.8884,70.9061,5800.0
2011-07-11 12:15:00,79.95,80.01,79.95,80.01,7400.0,70.8706,70.9238,70.8706,70.9238,7400.0
2011-07-11 12:20:00,80.0,80.0,79.86,79.86,6700.0,70.915,70.915,70.7909,70.7909,6700.0
2011-07-11 12:25:00,79.87,79.94,79.83,79.83,4900.0,70.7997,70.8618,70.7643,70.7643,4900.0
2011-07-11 12:30:00,79.84,79.84,79.75,79.78,6100.0,70.7731,70.7731,70.6933,70.7199,6100.0
2011-07-11 12:35:00,79.78,79.81,79.73,79.78,10300.0,70.7199,70.7465,70.6756,70.7199,10300.0
2011-07-11 12:40:00,79.8,79.84,79.8,79.84,2300.0,70.7377,70.7731,70.7377,70.7731,2300.0
2011-07-11 12:45:00,79.84,79.84,79.66,79.73,14000.0,70.7731,70.7731,70.6136,70.6756,14000.0
2011-07-11 12:50:00,79.73,79.76,79.7,79.71,6200.0,70.6756,70.7022,70.649,70.6579,6200.0
2011-07-11 12:55:00,79.69,79.69,79.64,79.66,4500.0,70.6402,70.6402,70.5958,70.6136,4500.0
2011-07-11 13:00:00,79.66,79.7,79.64,79.69,9300.0,70.6136,70.649,70.5958,70.6402,9300.0
2011-07-11 13:05:00,79.69,79.72,79.62,79.65,6500.0,70.6402,70.6668,70.5781,70.6047,6500.0
2011-07-11 13:10:00,79.66,79.72,79.64,79.72,6900.0,70.6136,70.6668,70.5958,70.6668,6900.0
2011-07-11 13:15:00,79.71,79.71,79.59,79.64,18000.0,70.6579,70.6579,70.5515,70.5958,18000.0
2011-07-11 13:20:00,79.63,79.66,79.61,79.63,7900.0,70.587,70.6136,70.5692,70.587,7900.0
2011-07-11 13:25:00,79.62,79.64,79.59,79.59,10500.0,70.5781,70.5958,70.5515,70.5515,10500.0
2011-07-11 13:30:00,79.6,79.75,79.59,79.7,10800.0,70.5604,70.6933,70.5515,70.649,10800.0
2011-07-11 13:35:00,79.69,79.73,79.68,79.72,12600.0,70.6402,70.6756,70.6313,70.6668,12600.0
2011-07-11 13:40:00,79.74,79.74,79.58,79.66,10800.0,70.6845,70.6845,70.5427,70.6136,10800.0
2011-07-11 13:45:00,79.66,79.66,79.62,79.65,6900.0,70.6136,70.6136,70.5781,70.6047,6900.0
2011-07-11 13:50:00,79.66,79.72,79.66,79.69,5200.0,70.6136,70.6668,70.6136,70.6402,5200.0
2011-07-11 13:55:00,79.7,79.72,79.66,79.72,8800.0,70.649,70.6668,70.6136,70.6668,8800.0
2011-07-11 14:00:00,79.72,79.8,79.71,79.76,11100.0,70.6668,70.7377,70.6579,70.7022,11100.0
2011-07-11 14:05:00,79.75,79.86,79.69,79.86,10200.0,70.6933,70.7909,70.6402,70.7909,10200.0
2011-07-11 14:10:00,79.87,79.93,79.87,79.89,11700.0,70.7997,70.8529,70.7997,70.8174,11700.0
2011-07-11 14:15:00,79.86,79.87,79.81,79.81,15500.0,70.7909,70.7997,70.7465,70.7465,15500.0
2011-07-11 14:20:00,79.82,79.87,79.75,79.75,12900.0,70.7554,70.7997,70.6933,70.6933,12900.0
2011-07-11 14:25:00,79.75,79.77,79.7,79.7,7200.0,70.6933,70.7111,70.649,70.649,7200.0
2011-07-11 14:30:00,79.69,79.69,79.54,79.6,9700.0,70.6402,70.6402,70.5072,70.5604,9700.0
2011-07-11 14:35:00,79.58,79.68,79.54,79.68,9500.0,70.5427,70.6313,70.5072,70.6313,9500.0
2011-07-11 14:40:00,79.66,79.68,79.63,79.67,12200.0,70.6136,70.6313,70.587,70.6224,12200.0
2011-07-11 14:45:00,79.68,79.69,79.55,79.55,8800.0,70.6313,70.6402,70.5161,70.5161,8800.0
2011-07-11 14:50:00,79.55,79.69,79.52,79.66,10900.0,70.5161,70.6402,70.4895,70.6136,10900.0
2011-07-11 14:55:00,79.65,79.67,79.62,79.67,8500.0,70.6047,70.6224,70.5781,70.6224,8500.0
2011-07-11 15:00:00,79.69,79.73,79.69,79.72,12400.0,70.6402,70.6756,70.6402,70.6668,12400.0
2011-07-11 15:05:00,79.71,79.72,79.59,79.59,13100.0,70.6579,70.6668,70.5515,70.5515,13100.0
2011-07-11 15:10:00,79.59,79.68,79.59,79.64,13100.0,70.5515,70.6313,70.5515,70.5958,13100.0
2011-07-11 15:15:00,79.63,79.67,79.6,79.6,13700.0,70.587,70.6224,70.5604,70.5604,13700.0
2011-07-11 15:20:00,79.61,79.72,79.61,79.65,19100.0,70.5692,70.6668,70.5692,70.6047,19100.0
2011-07-11 15:25:00,79.65,79.77,79.62,79.77,25300.0,70.6047,70.7111,70.5781,70.7111,25300.0
2011-07-11 15:30:00,79.76,79.82,79.73,79.79,41100.0,70.7022,70.7554,70.6756,70.7288,41100.0
2011-07-11 15:35:00,79.79,79.81,79.69,79.73,29500.0,70.7288,70.7465,70.6402,70.6756,29500.0
2011-07-11 15:40:00,79.75,79.82,79.73,79.8,34200.0,70.6933,70.7554,70.6756,70.7377,34200.0
2011-07-11 15:45:00,79.8,79.82,79.68,79.71,40400.0,70.7377,70.7554,70.6313,70.6579,40400.0
2011-07-11 15:50:00,79.71,79.77,79.61,79.75,48200.0,70.6579,70.7111,70.5692,70.6933,48200.0
2011-07-11 15:55:00,79.76,79.87,79.74,79.87,69800.0,70.7022,70.7997,70.6845,70.7997,69800.0
2011-07-12 09:30:00,79.71,80.19,79.65,80.19,28900.0,70.6579,71.0834,70.6047,71.0834,28900.0
2011-07-12 09:35:00,80.26,80.62,80.25,80.62,14700.0,71.1454,71.4645,71.1366,71.4645,14700.0
2011-07-12 09:40:00,80.62,80.75,80.38,80.48,21700.0,71.4645,71.5798,71.2518,71.3404,21700.0
2011-07-12 09:45:00,80.44,80.57,80.42,80.5,56300.0,71.305,71.4202,71.2873,71.3582,56300.0
2011-07-12 09:50:00,80.48,80.5,80.38,80.38,38500.0,71.3404,71.3582,71.2518,71.2518,38500.0
2011-07-12 09:55:00,80.36,80.43,80.08,80.43,17400.0,71.2341,71.2961,70.9859,71.2961,17400.0
2011-07-12 10:00:00,80.42,80.45,80.32,80.42,30000.0,71.2873,71.3139,71.1986,71.2873,30000.0
2011-07-12 10:05:00,80.41,80.46,80.34,80.43,17800.0,71.2784,71.3227,71.2163,71.2961,17800.0
2011-07-12 10:10:00,80.43,80.43,80.33,80.34,15100.0,71.2961,71.2961,71.2075,71.2163,15100.0
2011-07-12 10:15:00,80.34,80.53,80.34,80.5,17800.0,71.2163,71.3848,71.2163,71.3582,17800.0
2011-07-12 10:20:00,80.5,80.64,80.47,80.48,12100.0,71.3582,71.4823,71.3316,71.3404,12100.0
2011-07-12 10:25:00,80.47,80.58,80.44,80.58,8200.0,71.3316,71.4291,71.305,71.4291,8200.0
2011-07-12 10:30:00,80.59,80.65,80.49,80.65,3700.0,71.438,71.4911,71.3493,71.4911,3700.0
2011-07-12 10:35:00,80.62,80.67,80.55,80.61,7000.0,71.4645,71.5089,71.4025,71.4557,7000.0
2011-07-12 10:40:00,80.63,80.69,80.57,80.61,13400.0,71.4734,71.5266,71.4202,71.4557,13400.0
2011-07-12 10:45:00,80.61,80.75,80.61,80.74,14100.0,71.4557,71.5798,71.4557,71.5709,14100.0
2011-07-12 10:50:00,80.71,80.79,80.65,80.76,21600.0,71.5443,71.6152,71.4911,71.5886,21600.0
2011-07-12 10:55:00,80.77,80.87,80.76,80.76,18000.0,71.5975,71.6862,71.5886,71.5886,18000.0
2011-07-12 11:00:00,80.79,80.92,80.75,80.91,22800.0,71.6152,71.7305,71.5798,71.7216,22800.0
2011-07-12 11:05:00,80.9,80.9,80.74,80.85,23400.0,71.7127,71.7127,71.5709,71.6684,23400.0
2011-07-12 11:10:00,80.83,80.84,80.68,80.68,8100.0,71.6507,71.6596,71.5177,71.5177,8100.0
2011-07-12 11:15:00,80.64,80.82,80.58,80.77,11700.0,71.4823,71.6418,71.4291,71.5975,11700.0
2011-07-12 11:20:00,80.8,81.0,80.78,81.0,5700.0,71.6241,71.8014,71.6064,71.8014,5700.0
2011-07-12 11:25:00,81.0,81.05,80.88,80.9,4700.0,71.8014,71.8457,71.695,71.7127,4700.0
2011-07-12 11:30:00,80.87,80.92,80.8,80.92,5800.0,71.6862,71.7305,71.6241,71.7305,5800.0
2011-07-12 11:35:00,80.89,80.91,80.86,80.9,4100.0,71.7039,71.7216,71.6773,71.7127,4100.0
2011-07-12 11:40:00,80.84,81.1,80.81,81.1,6300.0,71.6596,71.89,71.633,71.89,6300.0
2011-07-12 11:45:00,81.11,81.2,81.09,81.14,8100.0,71.8989,71.9787,71.8812,71.9255,8100.0
2011-07-12 11:50:00,81.12,81.18,80.87,80.87,16100.0,71.9078,71.9609,71.6862,71.6862,16100.0
2011-07-12 11:55:00,80.88,80.99,80.88,80.92,6000.0,71.695,71.7925,71.695,71.7305,6000.0
2011-07-12 12:00:00,80.91,80.92,80.73,80.77,6700.0,71.7216,71.7305,71.5621,71.5975,6700.0
2011-07-12 12:05:00,80.75,80.96,80.75,80.94,6900.0,71.5798,71.7659,71.5798,71.7482,6900.0
2011-07-12 12:10:00,80.92,80.92,80.88,80.88,4000.0,71.7305,71.7305,71.695,71.695,4000.0
2011-07-12 12:15:00,80.86,80.88,80.8,80.8,2400.0,71.6773,71.695,71.6241,71.6241,2400.0
2011-07-12 12:20:00,80.83,80.9,80.82,80.89,3800.0,71.6507,71.7127,71.6418,71.7039,3800.0
2011-07-12 12:25:00,80.86,80.87,80.83,80.83,1800.0,71.6773,71.6862,71.6507,71.6507,1800.0
2011-07-12 12:30:00,80.85,80.85,80.79,80.82,3000.0,71.6684,71.6684,71.6152,71.6418,3000.0
2011-07-12 12:35:00,80.82,80.84,80.71,80.77,3700.0,71.6418,71.6596,71.5443,71.5975,3700.0
2011-07-12 12:40:00,80.74,80.77,80.68,80.77,5200.0,71.5709,71.5975,71.5177,71.5975,5200.0
2011-07-12 12:45:00,80.77,80.85,80.74,80.75,4400.0,71.5975,71.6684,71.5709,71.5798,4400.0
2011-07-12 12:50:00,80.73,80.73,80.65,80.66,2400.0,71.5621,71.5621,71.4911,71.5,2400.0
2011-07-12 12:55:00,80.65,80.76,80.65,80.76,5100.0,71.4911,71.5886,71.4911,71.5886,5100.0
2011-07-12 13:00:00,80.75,80.75,80.71,80.73,4100.0,71.5798,71.5798,71.5443,71.5621,4100.0
2011-07-12 13:05:00,80.74,81.02,80.74,81.0,19000.0,71.5709,71.8191,71.5709,71.8014,19000.0
2011-07-12 13:10:00,81.0,81.02,80.97,81.0,2700.0,71.8014,71.8191,71.7748,71.8014,2700.0
2011-07-12 13:15:00,80.96,80.96,80.79,80.88,4300.0,71.7659,71.7659,71.6152,71.695,4300.0
2011-07-12 13:20:00,80.91,80.97,80.9,80.96,2700.0,71.7216,71.7748,71.7127,71.7659,2700.0
2011-07-12 13:25:00,80.94,80.94,80.72,80.72,10300.0,71.7482,71.7482,71.5532,71.5532,10300.0
2011-07-12 13:30:00,80.73,80.75,80.63,80.64,4500.0,71.5621,71.5798,71.4734,71.4823,4500.0
2011-07-12 13:35:00,80.65,80.76,80.59,80.72,9900.0,71.4911,71.5886,71.438,71.5532,9900.0
2011-07-12 13:40:00,80.72,80.74,80.62,80.73,5300.0,71.5532,71.5709,71.4645,71.5621,5300.0
2011-07-12 13:45:00,80.75,80.78,80.68,80.69,14800.0,71.5798,71.6064,71.5177,71.5266,14800.0
2011-07-12 13:50:00,80.7,80.72,80.64,80.64,3500.0,71.5355,71.5532,71.4823,71.4823,3500.0
2011-07-12 13:55:00,80.66,80.66,80.55,80.55,2600.0,71.5,71.5,71.4025,71.4025,2600.0
2011-07-12 14:00:00,80.57,80.73,80.54,80.69,10600.0,71.4202,71.5621,71.3936,71.5266,10600.0
2011-07-12 14:05:00,80.64,80.86,80.64,80.82,8000.0,71.4823,71.6773,71.4823,71.6418,8000.0
2011-07-12 14:10:00,80.83,81.28,80.83,81.2,13100.0,71.6507,72.0496,71.6507,71.9787,13100.0
2011-07-12 14:15:00,81.2,81.4,81.2,81.4,14300.0,71.9787,72.156,71.9787,72.156,14300.0
2011-07-12 14:20:00,81.42,81.53,81.32,81.35,12200.0,72.1737,72.2712,72.0851,72.1116,12200.0
2011-07-12 14:25:00,81.36,81.36,81.24,81.26,7200.0,72.1205,72.1205,72.0141,72.0319,7200.0
2011-07-12 14:30:00,81.26,81.31,81.16,81.21,10600.0,72.0319,72.0762,71.9432,71.9875,10600.0
2011-07-12 14:35:00,81.2,81.2,80.97,80.97,14200.0,71.9787,71.9787,71.7748,71.7748,14200.0
2011-07-12 14:40:00,80.99,81.07,80.88,80.94,9400.0,71.7925,71.8634,71.695,71.7482,9400.0
2011-07-12 14:45:00,80.94,81.0,80.91,80.95,13100.0,71.7482,71.8014,71.7216,71.7571,13100.0
2011-07-12 14:50:00,80.94,80.94,80.68,80.75,24700.0,71.7482,71.7482,71.5177,71.5798,24700.0
2011-07-12 14:55:00,80.75,80.77,80.62,80.7,13800.0,71.5798,71.5975,71.4645,71.5355,13800.0
2011-07-12 15:00:00,80.71,80.84,80.71,80.81,14900.0,71.5443,71.6596,71.5443,71.633,14900.0
2011-07-12 15:05:00,80.81,80.87,80.78,80.79,21200.0,71.633,71.6862,71.6064,71.6152,21200.0
2011-07-12 15:10:00,80.8,80.83,80.62,80.62,15000.0,71.6241,71.6507,71.4645,71.4645,15000.0
2011-07-12 15:15:00,80.64,80.66,80.6,80.65,28600.0,71.4823,71.5,71.4468,71.4911,28600.0
2011-07-12 15:20:00,80.67,80.71,80.56,80.64,25700.0,71.5089,71.5443,71.4114,71.4823,25700.0
2011-07-12 15:25:00,80.63,80.65,80.48,80.64,16400.0,71.4734,71.4911,71.3404,71.4823,16400.0
2011-07-12 15:30:00,80.64,80.66,80.55,80.57,15900.0,71.4823,71.5,71.4025,71.4202,15900.0
2011-07-12 15:35:00,80.58,80.7,80.52,80.68,11900.0,71.4291,71.5355,71.3759,71.5177,11900.0
2011-07-12 15:40:00,80.68,80.7,80.61,80.62,12800.0,71.5177,71.5355,71.4557,71.4645,12800.0
2011-07-12 15:45:00,80.61,80.61,80.33,80.33,33600.0,71.4557,71.4557,71.2075,71.2075,33600.0
2011-07-12 15:50:00,80.32,80.45,80.32,80.32,24800.0,71.1986,71.3139,71.1986,71.1986,24800.0
2011-07-12 15:55:00,80.33,80.45,80.3,80.38,39200.0,71.2075,71.3139,71.1809,71.2518,39200.0
2011-07-13 09:30:00,80.4,80.87,80.4,80.75,35100.0,71.2695,71.6862,71.2695,71.5798,35100.0
2011-07-13 09:35:00,80.74,80.83,80.56,80.61,21300.0,71.5709,71.6507,71.4114,71.4557,21300.0
2011-07-13 09:40:00,80.59,80.82,80.55,80.78,19100.0,71.438,71.6418,71.4025,71.6064,19100.0
2011-07-13 09:45:00,80.85,81.13,80.85,81.07,9900.0,71.6684,71.9166,71.6684,71.8634,9900.0
2011-07-13 09:50:00,81.08,81.21,80.89,81.16,25900.0,71.8723,71.9875,71.7039,71.9432,25900.0
2011-07-13 09:55:00,81.2,81.34,81.15,81.17,19400.0,71.9787,72.1028,71.9344,71.9521,19400.0
2011-07-13 10:00:00,81.15,81.63,81.15,81.38,18300.0,71.9344,72.3598,71.9344,72.1382,18300.0
2011-07-13 10:05:00,81.41,81.57,81.39,81.39,8600.0,72.1648,72.3067,72.1471,72.1471,8600.0
2011-07-13 10:10:00,81.35,81.6,81.23,81.57,14900.0,72.1116,72.3333,72.0053,72.3067,14900.0
2011-07-13 10:15:00,81.58,81.83,81.57,81.59,13500.0,72.3155,72.5371,72.3067,72.3244,13500.0
2011-07-13 10:20:00,81.64,81.9,81.63,81.75,24300.0,72.3687,72.5992,72.3598,72.4662,24300.0
2011-07-13 10:25:00,81.73,81.76,81.65,81.75,13000.0,72.4485,72.4751,72.3776,72.4662,13000.0
2011-07-13 10:30:00,81.79,81.95,81.79,81.92,11200.0,72.5017,72.6435,72.5017,72.6169,11200.0
2011-07-13 10:35:00,81.87,81.97,81.76,81.91,10400.0,72.5726,72.6612,72.4751,72.608,10400.0
2011-07-13 10:40:00,81.93,81.97,81.92,81.94,6600.0,72.6258,72.6612,72.6169,72.6346,6600.0
2011-07-13 10:45:00,81.96,82.1,81.96,82.03,22800.0,72.6524,72.7765,72.6524,72.7144,22800.0
2011-07-13 10:50:00,82.03,82.13,81.92,81.94,12000.0,72.7144,72.8031,72.6169,72.6346,12000.0
2011-07-13 10:55:00,82.0,82.17,82.0,82.1,8200.0,72.6878,72.8385,72.6878,72.7765,8200.0
2011-07-13 11:00:00,82.1,82.11,81.94,81.94,16600.0,72.7765,72.7853,72.6346,72.6346,16600.0
2011-07-13 11:05:00,81.96,82.14,81.96,82.08,9400.0,72.6524,72.8119,72.6524,72.7587,9400.0
2011-07-13 11:10:00,82.08,82.26,82.05,82.21,20900.0,72.7587,72.9183,72.7321,72.874,20900.0
2011-07-13 11:15:00,82.2,82.27,82.14,82.25,12500.0,72.8651,72.9272,72.8119,72.9094,12500.0
2011-07-13 11:20:00,82.24,82.25,82.1,82.14,18000.0,72.9006,72.9094,72.7765,72.8119,18000.0
2011-07-13 11:25:00,82.14,82.21,82.14,82.18,9200.0,72.8119,72.874,72.8119,72.8474,9200.0
2011-07-13 11:30:00,82.14,82.14,82.05,82.14,8000.0,72.8119,72.8119,72.7321,72.8119,8000.0
2011-07-13 11:35:00,82.11,82.12,81.93,81.98,6300.0,72.7853,72.7942,72.6258,72.6701,6300.0
2011-07-13 11:40:00,81.99,82.0,81.79,81.8,19400.0,72.679,72.6878,72.5017,72.5105,19400.0
2011-07-13 11:45:00,81.81,81.86,81.64,81.64,19600.0,72.5194,72.5637,72.3687,72.3687,19600.0
2011-07-13 11:50:00,81.63,81.81,81.61,81.79,7200.0,72.3598,72.5194,72.3421,72.5017,7200.0
2011-07-13 11:55:00,81.8,81.85,81.71,81.85,15400.0,72.5105,72.5549,72.4308,72.5549,15400.0
2011-07-13 12:00:00,81.85,81.94,81.77,81.86,10300.0,72.5549,72.6346,72.4839,72.5637,10300.0
2011-07-13 12:05:00,81.83,81.85,81.77,81.84,3400.0,72.5371,72.5549,72.4839,72.546,3400.0
2011-07-13 12:10:00,81.87,81.99,81.86,81.99,5600.0,72.5726,72.679,72.5637,72.679,5600.0
2011-07-13 12:15:00,81.99,82.14,81.94,82.14,5500.0,72.679,72.8119,72.6346,72.8119,5500.0
2011-07-13 12:20:00,82.14,82.15,81.96,81.98,6500.0,72.8119,72.8208,72.6524,72.6701,6500.0
2011-07-13 12:25:00,81.96,82.05,81.94,82.02,13200.0,72.6524,72.7321,72.6346,72.7056,13200.0
2011-07-13 12:30:00,82.01,82.03,81.89,81.91,8600.0,72.6967,72.7144,72.5903,72.608,8600.0
2011-07-13 12:35:00,81.93,81.95,81.8,81.8,3700.0,72.6258,72.6435,72.5105,72.5105,3700.0
2011-07-13 12:40:00,81.8,81.81,81.63,81.63,6500.0,72.5105,72.5194,72.3598,72.3598,6500.0
2011-07-13 12:45:00,81.63,81.81,81.59,81.77,9700.0,72.3598,72.5194,72.3244,72.4839,9700.0
2011-07-13 12:50:00,81.73,81.79,81.69,81.79,6000.0,72.4485,72.5017,72.413,72.5017,6000.0
2011-07-13 12:55:00,81.8,81.81,81.69,81.73,3600.0,72.5105,72.5194,72.413,72.4485,3600.0
2011-07-13 13:00:00,81.76,81.78,81.59,81.62,6200.0,72.4751,72.4928,72.3244,72.351,6200.0
2011-07-13 13:05:00,81.57,81.69,81.55,81.66,7900.0,72.3067,72.413,72.2889,72.3864,7900.0
2011-07-13 13:10:00,81.69,81.69,81.53,81.54,2300.0,72.413,72.413,72.2712,72.2801,2300.0
2011-07-13 13:15:00,81.57,81.57,81.46,81.55,3800.0,72.3067,72.3067,72.2092,72.2889,3800.0
2011-07-13 13:20:00,81.55,81.57,81.47,81.57,10700.0,72.2889,72.3067,72.218,72.3067,10700.0
2011-07-13 13:25:00,81.54,81.59,81.54,81.56,1900.0,72.2801,72.3244,72.2801,72.2978,1900.0
2011-07-13 13:30:00,81.57,81.69,81.56,81.65,8000.0,72.3067,72.413,72.2978,72.3776,8000.0
2011-07-13 13:35:00,81.66,81.69,81.65,81.69,28000.0,72.3864,72.413,72.3776,72.413,28000.0
2011-07-13 13:40:00,81.7,81.71,81.65,81.7,6100.0,72.4219,72.4308,72.3776,72.4219,6100.0
2011-07-13 13:45:00,81.69,81.74,81.68,81.68,4300.0,72.413,72.4574,72.4042,72.4042,4300.0
2011-07-13 13:50:00,81.69,81.69,81.56,81.56,13500.0,72.413,72.413,72.2978,72.2978,13500.0
2011-07-13 13:55:00,81.56,81.56,81.5,81.5,5000.0,72.2978,72.2978,72.2446,72.2446,5000.0
2011-07-13 14:00:00,81.54,81.54,81.44,81.49,7800.0,72.2801,72.2801,72.1914,72.2357,7800.0
2011-07-13 14:05:00,81.5,81.56,81.48,81.56,6300.0,72.2446,72.2978,72.2269,72.2978,6300.0
2011-07-13 14:10:00,81.56,81.57,81.45,81.47,13900.0,72.2978,72.3067,72.2003,72.218,13900.0
2011-07-13 14:15:00,81.48,81.61,81.48,81.5,7300.0,72.2269,72.3421,72.2269,72.2446,7300.0
2011-07-13 14:20:00,81.52,81.53,81.42,81.42,5500.0,72.2623,72.2712,72.1737,72.1737,5500.0
2011-07-13 14:25:00,81.43,81.49,81.36,81.49,8300.0,72.1826,72.2357,72.1205,72.2357,8300.0
2011-07-13 14:30:00,81.5,81.61,81.5,81.57,8600.0,72.2446,72.3421,72.2446,72.3067,8600.0
2011-07-13 14:35:00,81.59,81.62,81.54,81.62,7800.0,72.3244,72.351,72.2801,72.351,7800.0
2011-07-13 14:40:00,81.61,81.62,81.56,81.56,21700.0,72.3421,72.351,72.2978,72.2978,21700.0
2011-07-13 14:45:00,81.56,81.72,81.56,81.71,11600.0,72.2978,72.4396,72.2978,72.4308,11600.0
2011-07-13 14:50:00,81.71,81.73,81.69,81.73,6900.0,72.4308,72.4485,72.413,72.4485,6900.0
2011-07-13 14:55:00,81.73,81.74,81.58,81.65,24000.0,72.4485,72.4574,72.3155,72.3776,24000.0
2011-07-13 15:00:00,81.69,81.76,81.61,81.65,41700.0,72.413,72.4751,72.3421,72.3776,41700.0
2011-07-13 15:05:00,81.65,81.65,81.48,81.55,11500.0,72.3776,72.3776,72.2269,72.2889,11500.0
2011-07-13 15:10:00,81.52,81.54,81.25,81.33,11900.0,72.2623,72.2801,72.023,72.0939,11900.0
2011-07-13 15:15:00,81.31,81.44,81.22,81.22,13000.0,72.0762,72.1914,71.9964,71.9964,13000.0
2011-07-13 15:20:00,81.23,81.23,81.09,81.16,12700.0,72.0053,72.0053,71.8812,71.9432,12700.0
2011-07-13 15:25:00,81.13,81.21,81.09,81.17,17200.0,71.9166,71.9875,71.8812,71.9521,17200.0
2011-07-13 15:30:00,81.16,81.2,81.08,81.1,18200.0,71.9432,71.9787,71.8723,71.89,18200.0
2011-07-13 15:35:00,81.09,81.15,80.93,80.93,17700.0,71.8812,71.9344,71.7393,71.7393,17700.0
2011-07-13 15:40:00,80.91,80.93,80.73,80.84,23600.0,71.7216,71.7393,71.5621,71.6596,23600.0
2011-07-13 15:45:00,80.84,81.15,80.73,80.81,33700.0,71.6596,71.9344,71.5621,71.633,33700.0
2011-07-13 15:50:00,80.81,80.91,80.79,80.88,28500.0,71.633,71.7216,71.6152,71.695,28500.0
2011-07-13 15:55:00,80.88,80.92,80.84,80.9,45100.0,71.695,71.7305,71.6596,71.7127,45100.0
2011-07-14 09:30:00,81.12,81.27,81.09,81.24,21200.0,71.9078,72.0407,71.8812,72.0141,21200.0
2011-07-14 09:35:00,81.25,81.35,81.07,81.3,14300.0,72.023,72.1116,71.8634,72.0673,14300.0
2011-07-14 09:40:00,81.29,81.48,81.19,81.43,23800.0,72.0585,72.2269,71.9698,72.1826,23800.0
2011-07-14 09:45:00,81.38,81.47,81.31,81.36,13000.0,72.1382,72.218,72.0762,72.1205,13000.0
2011-07-14 09:50:00,81.37,81.5,81.34,81.5,15700.0,72.1294,72.2446,72.1028,72.2446,15700.0
2011-07-14 09:55:00,81.52,81.65,81.52,81.59,16600.0,72.2623,72.3776,72.2623,72.3244,16600.0
2011-07-14 10:00:00,81.59,81.65,81.51,81.56,16200.0,72.3244,72.3776,72.2535,72.2978,16200.0
2011-07-14 10:05:00,81.56,81.62,81.5,81.61,37300.0,72.2978,72.351,72.2446,72.3421,37300.0
2011-07-14 10:10:00,81.6,81.67,81.55,81.66,37000.0,72.3333,72.3953,72.2889,72.3864,37000.0
2011-07-14 10:15:00,81.66,81.81,81.64,81.75,13400.0,72.3864,72.5194,72.3687,72.4662,13400.0
2011-07-14 10:20:00,81.75,81.82,81.72,81.78,19400.0,72.4662,72.5283,72.4396,72.4928,19400.0
2011-07-14 10:25:00,81.79,81.95,81.78,81.88,5900.0,72.5017,72.6435,72.4928,72.5815,5900.0
2011-07-14 10:30:00,81.89,81.89,81.64,81.65,14200.0,72.5903,72.5903,72.3687,72.3776,14200.0
2011-07-14 10:35:00,81.65,81.65,81.45,81.57,7500.0,72.3776,72.3776,72.2003,72.3067,7500.0
2011-07-14 10:40:00,81.52,81.52,81.33,81.35,5100.0,72.2623,72.2623,72.0939,72.1116,5100.0
2011-07-14 10:45:00,81.31,81.41,81.25,81.31,20100.0,72.0762,72.1648,72.023,72.0762,20100.0
2011-07-14 10:50:00,81.27,81.3,81.12,81.19,11800.0,72.0407,72.0673,71.9078,71.9698,11800.0
2011-07-14 10:55:00,81.17,81.24,81.11,81.18,14300.0,71.9521,72.0141,71.8989,71.9609,14300.0
2011-07-14 11:00:00,81.16,81.35,81.14,81.32,12100.0,71.9432,72.1116,71.9255,72.0851,12100.0
2011-07-14 11:05:00,81.32,81.42,81.32,81.42,11700.0,72.0851,72.1737,72.0851,72.1737,11700.0
2011-07-14 11:10:00,81.42,81.45,81.3,81.37,9700.0,72.1737,72.2003,72.0673,72.1294,9700.0
2011-07-14 11:15:00,81.36,81.49,81.33,81.37,7400.0,72.1205,72.2357,72.0939,72.1294,7400.0
2011-07-14 11:20:00,81.4,81.44,81.33,81.39,5000.0,72.156,72.1914,72.0939,72.1471,5000.0
2011-07-14 11:25:00,81.39,81.42,81.28,81.41,11100.0,72.1471,72.1737,72.0496,72.1648,11100.0
2011-07-14 11:30:00,81.39,81.42,81.32,81.33,15400.0,72.1471,72.1737,72.0851,72.0939,15400.0
2011-07-14 11:35:00,81.36,81.39,81.28,81.31,6900.0,72.1205,72.1471,72.0496,72.0762,6900.0
2011-07-14 11:40:00,81.31,81.36,81.28,81.32,5200.0,72.0762,72.1205,72.0496,72.0851,5200.0
2011-07-14 11:45:00,81.33,81.45,81.33,81.39,7400.0,72.0939,72.2003,72.0939,72.1471,7400.0
2011-07-14 11:50:00,81.44,81.44,81.4,81.42,3200.0,72.1914,72.1914,72.156,72.1737,3200.0
2011-07-14 11:55:00,81.4,81.45,81.36,81.44,6100.0,72.156,72.2003,72.1205,72.1914,6100.0
2011-07-14 12:00:00,81.44,81.45,81.35,81.37,8900.0,72.1914,72.2003,72.1116,72.1294,8900.0
2011-07-14 12:05:00,81.38,81.39,81.3,81.33,4200.0,72.1382,72.1471,72.0673,72.0939,4200.0
2011-07-14 12:10:00,81.34,81.4,81.26,81.39,7700.0,72.1028,72.156,72.0319,72.1471,7700.0
2011-07-14 12:15:00,81.38,81.44,81.21,81.21,9700.0,72.1382,72.1914,71.9875,71.9875,9700.0
2011-07-14 12:20:00,81.21,81.23,81.15,81.22,7400.0,71.9875,72.0053,71.9344,71.9964,7400.0
2011-07-14 12:25:00,81.16,81.39,81.16,81.32,7600.0,71.9432,72.1471,71.9432,72.0851,7600.0
2011-07-14 12:30:00,81.31,81.36,81.31,81.33,3700.0,72.0762,72.1205,72.0762,72.0939,3700.0
2011-07-14 12:35:00,81.35,81.41,81.34,81.39,5800.0,72.1116,72.1648,72.1028,72.1471,5800.0
2011-07-14 12:40:00,81.39,81.53,81.39,81.47,4500.0,72.1471,72.2712,72.1471,72.218,4500.0
2011-07-14 12:45:00,81.44,81.44,81.32,81.37,2300.0,72.1914,72.1914,72.0851,72.1294,2300.0
2011-07-14 12:50:00,81.37,81.37,81.19,81.23,2700.0,72.1294,72.1294,71.9698,72.0053,2700.0
2011-07-14 12:55:00,81.2,81.23,81.11,81.13,6000.0,71.9787,72.0053,71.8989,71.9166,6000.0
2011-07-14 13:00:00,81.15,81.17,81.04,81.04,6400.0,71.9344,71.9521,71.8368,71.8368,6400.0
2011-07-14 13:05:00,81.07,81.25,81.04,81.21,7600.0,71.8634,72.023,71.8368,71.9875,7600.0
2011-07-14 13:10:00,81.2,81.2,81.03,81.03,4000.0,71.9787,71.9787,71.828,71.828,4000.0
2011-07-14 13:15:00,81.03,81.05,80.87,80.89,4500.0,71.828,71.8457,71.6862,71.7039,4500.0
2011-07-14 13:20:00,80.86,80.91,80.77,80.89,7700.0,71.6773,71.7216,71.5975,71.7039,7700.0
2011-07-14 13:25:00,80.9,81.09,80.85,81.09,6100.0,71.7127,71.8812,71.6684,71.8812,6100.0
2011-07-14 13:30:00,81.08,81.42,81.05,81.4,15300.0,71.8723,72.1737,71.8457,72.156,15300.0
2011-07-14 13:35:00,81.38,81.42,81.22,81.22,13100.0,72.1382,72.1737,71.9964,71.9964,13100.0
2011-07-14 13:40:00,81.24,81.36,81.24,81.28,5800.0,72.0141,72.1205,72.0141,72.0496,5800.0
2011-07-14 13:45:00,81.25,81.25,81.11,81.17,8000.0,72.023,72.023,71.8989,71.9521,8000.0
2011-07-14 13:50:00,81.18,81.19,81.06,81.13,4200.0,71.9609,71.9698,71.8546,71.9166,4200.0
2011-07-14 13:55:00,81.13,81.27,81.1,81.27,4100.0,71.9166,72.0407,71.89,72.0407,4100.0
2011-07-14 14:00:00,81.28,81.35,81.23,81.27,5500.0,72.0496,72.1116,72.0053,72.0407,5500.0
2011-07-14 14:05:00,81.21,81.22,81.14,81.16,6200.0,71.9875,71.9964,71.9255,71.9432,6200.0
2011-07-14 14:10:00,81.19,81.44,81.17,81.4,7600.0,71.9698,72.1914,71.9521,72.156,7600.0
2011-07-14 14:15:00,81.36,81.45,81.21,81.21,5600.0,72.1205,72.2003,71.9875,71.9875,5600.0
2011-07-14 14:20:00,81.24,81.31,81.14,81.18,7400.0,72.0141,72.0762,71.9255,71.9609,7400.0
2011-07-14 14:25:00,81.14,81.22,81.06,81.09,8000.0,71.9255,71.9964,71.8546,71.8812,8000.0
2011-07-14 14:30:00,81.11,81.16,81.06,81.13,7900.0,71.8989,71.9432,71.8546,71.9166,7900.0
2011-07-14 14:35:00,81.1,81.11,81.0,81.03,10000.0,71.89,71.8989,71.8014,71.828,10000.0
2011-07-14 14:40:00,81.05,81.15,81.05,81.14,3500.0,71.8457,71.9344,71.8457,71.9255,3500.0
2011-07-14 14:45:00,81.12,81.12,80.99,81.0,7900.0,71.9078,71.9078,71.7925,71.8014,7900.0
2011-07-14 14:50:00,81.01,81.03,80.93,80.97,6800.0,71.8103,71.828,71.7393,71.7748,6800.0
2011-07-14 14:55:00,80.98,81.0,80.89,80.98,6400.0,71.7837,71.8014,71.7039,71.7837,6400.0
2011-07-14 15:00:00,81.01,81.08,80.97,81.02,3900.0,71.8103,71.8723,71.7748,71.8191,3900.0
2011-07-14 15:05:00,80.99,81.01,80.69,80.76,6500.0,71.7925,71.8103,71.5266,71.5886,6500.0
2011-07-14 15:10:00,80.77,80.91,80.75,80.91,5300.0,71.5975,71.7216,71.5798,71.7216,5300.0
2011-07-14 15:15:00,80.94,80.97,80.8,80.89,8000.0,71.7482,71.7748,71.6241,71.7039,8000.0
2011-07-14 15:20:00,80.9,81.04,80.9,80.95,12700.0,71.7127,71.8368,71.7127,71.7571,12700.0
2011-07-14 15:25:00,80.96,80.98,80.91,80.97,7900.0,71.7659,71.7837,71.7216,71.7748,7900.0
2011-07-14 15:30:00,80.94,81.06,80.93,80.99,12100.0,71.7482,71.8546,71.7393,71.7925,12100.0
2011-07-14 15:35:00,80.99,81.12,80.96,81.11,14500.0,71.7925,71.9078,71.7659,71.8989,14500.0
2011-07-14 15:40:00,81.15,81.15,81.0,81.0,9800.0,71.9344,71.9344,71.8014,71.8014,9800.0
2011-07-14 15:45:00,80.98,81.04,80.92,81.0,22900.0,71.7837,71.8368,71.7305,71.8014,22900.0
2011-07-14 15:50:00,81.0,81.02,80.8,80.93,23400.0,71.8014,71.8191,71.6241,71.7393,23400.0
2011-07-14 15:55:00,80.94,81.03,80.86,80.95,35100.0,71.7482,71.828,71.6773,71.7571,35100.0
2011-07-15 09:30:00,81.16,81.16,80.66,81.03,115900.0,71.9432,71.9432,71.5,71.828,115900.0
2011-07-15 09:35:00,80.98,81.21,80.9,81.01,9300.0,71.7837,71.9875,71.7127,71.8103,9300.0
2011-07-15 09:40:00,81.08,81.19,80.75,80.75,7900.0,71.8723,71.9698,71.5798,71.5798,7900.0
2011-07-15 09:45:00,80.81,81.13,80.78,81.13,5800.0,71.633,71.9166,71.6064,71.9166,5800.0
2011-07-15 09:50:00,81.14,81.31,80.96,81.17,13700.0,71.9255,72.0762,71.7659,71.9521,13700.0
2011-07-15 09:55:00,81.09,81.13,80.79,80.94,7600.0,71.8812,71.9166,71.6152,71.7482,7600.0
2011-07-15 10:00:00,80.99,81.22,80.94,81.05,12300.0,71.7925,71.9964,71.7482,71.8457,12300.0
2011-07-15 10:05:00,81.09,81.15,80.91,81.08,9600.0,71.8812,71.9344,71.7216,71.8723,9600.0
2011-07-15 10:10:00,81.03,81.06,80.89,81.05,10800.0,71.828,71.8546,71.7039,71.8457,10800.0
2011-07-15 10:15:00,81.03,81.04,80.83,80.83,10700.0,71.828,71.8368,71.6507,71.6507,10700.0
2011-07-15 10:20:00,80.78,80.78,80.44,80.58,15100.0,71.6064,71.6064,71.305,71.4291,15100.0
2011-07-15 10:25:00,80.61,80.69,80.47,80.56,13400.0,71.4557,71.5266,71.3316,71.4114,13400.0
2011-07-15 10:30:00,80.58,80.64,80.46,80.48,16900.0,71.4291,71.4823,71.3227,71.3404,16900.0
2011-07-15 10:35:00,80.49,80.58,80.48,80.49,14500.0,71.3493,71.4291,71.3404,71.3493,14500.0
2011-07-15 10:40:00,80.5,80.67,80.48,80.64,9600.0,71.3582,71.5089,71.3404,71.4823,9600.0
2011-07-15 10:45:00,80.62,80.66,80.53,80.56,7900.0,71.4645,71.5,71.3848,71.4114,7900.0
2011-07-15 10:50:00,80.55,80.61,80.5,80.61,4600.0,71.4025,71.4557,71.3582,71.4557,4600.0
2011-07-15 10:55:00,80.59,80.59,80.5,80.56,7100.0,71.438,71.438,71.3582,71.4114,7100.0
2011-07-15 11:00:00,80.54,80.6,80.5,80.59,7800.0,71.3936,71.4468,71.3582,71.438,7800.0
2011-07-15 11:05:00,80.57,80.7,80.51,80.53,27600.0,71.4202,71.5355,71.367,71.3848,27600.0
2011-07-15 11:10:00,80.55,80.73,80.52,80.65,9000.0,71.4025,71.5621,71.3759,71.4911,9000.0
2011-07-15 11:15:00,80.63,80.67,80.55,80.55,4000.0,71.4734,71.5089,71.4025,71.4025,4000.0
2011-07-15 11:20:00,80.54,80.55,80.49,80.55,5600.0,71.3936,71.4025,71.3493,71.4025,5600.0
2011-07-15 11:25:00,80.54,80.58,80.52,80.58,5600.0,71.3936,71.4291,71.3759,71.4291,5600.0
2011-07-15 11:30:00,80.55,80.64,80.55,80.59,5100.0,71.4025,71.4823,71.4025,71.438,5100.0
2011-07-15 11:35:00,80.58,80.63,80.53,80.53,4700.0,71.4291,71.4734,71.3848,71.3848,4700.0
2011-07-15 11:40:00,80.53,80.56,80.49,80.53,6200.0,71.3848,71.4114,71.3493,71.3848,6200.0
2011-07-15 11:45:00,80.56,80.59,80.5,80.58,7100.0,71.4114,71.438,71.3582,71.4291,7100.0
2011-07-15 11:50:00,80.61,80.68,80.59,80.61,2500.0,71.4557,71.5177,71.438,71.4557,2500.0
2011-07-15 11:55:00,80.61,80.63,80.56,80.56,7200.0,71.4557,71.4734,71.4114,71.4114,7200.0
2011-07-15 12:00:00,80.54,80.78,80.54,80.75,6200.0,71.3936,71.6064,71.3936,71.5798,6200.0
2011-07-15 12:05:00,80.79,80.87,80.66,80.74,6600.0,71.6152,71.6862,71.5,71.5709,6600.0
2011-07-15 12:10:00,80.73,80.8,80.7,80.73,6700.0,71.5621,71.6241,71.5355,71.5621,6700.0
2011-07-15 12:15:00,80.77,80.77,80.57,80.58,4000.0,71.5975,71.5975,71.4202,71.4291,4000.0
2011-07-15 12:20:00,80.62,80.64,80.56,80.57,5200.0,71.4645,71.4823,71.4114,71.4202,5200.0
2011-07-15 12:25:00,80.59,80.73,80.59,80.73,4300.0,71.438,71.5621,71.438,71.5621,4300.0
2011-07-15 12:30:00,80.76,80.77,80.67,80.71,5200.0,71.5886,71.5975,71.5089,71.5443,5200.0
2011-07-15 12:35:00,80.72,80.74,80.68,80.68,33700.0,71.5532,71.5709,71.5177,71.5177,33700.0
2011-07-15 12:40:00,80.66,80.69,80.51,80.51,5700.0,71.5,71.5266,71.367,71.367,5700.0
2011-07-15 12:45:00,80.54,80.57,80.51,80.56,9700.0,71.3936,71.4202,71.367,71.4114,9700.0
2011-07-15 12:50:00,80.55,80.57,80.51,80.51,5400.0,71.4025,71.4202,71.367,71.367,5400.0
2011-07-15 12:55:00,80.51,80.61,80.51,80.58,4500.0,71.367,71.4557,71.367,71.4291,4500.0
2011-07-15 13:00:00,80.58,80.58,80.47,80.51,15300.0,71.4291,71.4291,71.3316,71.367,15300.0
2011-07-15 13:05:00,80.51,80.56,80.49,80.56,7600.0,71.367,71.4114,71.3493,71.4114,7600.0
2011-07-15 13:10:00,80.57,80.57,80.44,80.47,14300.0,71.4202,71.4202,71.305,71.3316,14300.0
2011-07-15 13:15:00,80.46,80.48,80.41,80.42,4800.0,71.3227,71.3404,71.2784,71.2873,4800.0
2011-07-15 13:20:00,80.43,80.45,80.42,80.43,2900.0,71.2961,71.3139,71.2873,71.2961,2900.0
2011-07-15 13:25:00,80.44,80.54,80.44,80.49,6100.0,71.305,71.3936,71.305,71.3493,6100.0
2011-07-15 13:30:00,80.47,80.53,80.46,80.53,13500.0,71.3316,71.3848,71.3227,71.3848,13500.0
2011-07-15 13:35:00,80.51,80.53,80.49,80.5,22700.0,71.367,71.3848,71.3493,71.3582,22700.0
2011-07-15 13:40:00,80.5,80.51,80.4,80.45,18800.0,71.3582,71.367,71.2695,71.3139,18800.0
2011-07-15 13:45:00,80.45,80.51,80.45,80.49,3800.0,71.3139,71.367,71.3139,71.3493,3800.0
2011-07-15 13:50:00,80.49,80.57,80.48,80.53,8800.0,71.3493,71.4202,71.3404,71.3848,8800.0
2011-07-15 13:55:00,80.54,80.54,80.43,80.48,19200.0,71.3936,71.3936,71.2961,71.3404,19200.0
2011-07-15 14:00:00,80.47,80.47,80.41,80.42,2200.0,71.3316,71.3316,71.2784,71.2873,2200.0
2011-07-15 14:05:00,80.42,80.45,80.39,80.4,6300.0,71.2873,71.3139,71.2607,71.2695,6300.0
2011-07-15 14:10:00,80.41,80.5,80.36,80.47,6300.0,71.2784,71.3582,71.2341,71.3316,6300.0
2011-07-15 14:15:00,80.47,80.53,80.46,80.52,6400.0,71.3316,71.3848,71.3227,71.3759,6400.0
2011-07-15 14:20:00,80.5,80.5,80.39,80.42,4900.0,71.3582,71.3582,71.2607,71.2873,4900.0
2011-07-15 14:25:00,80.42,80.42,80.36,80.36,3300.0,71.2873,71.2873,71.2341,71.2341,3300.0
2011-07-15 14:30:00,80.36,80.4,80.25,80.25,12800.0,71.2341,71.2695,71.1366,71.1366,12800.0
2011-07-15 14:35:00,80.24,80.32,80.2,80.29,15300.0,71.1277,71.1986,71.0922,71.172,15300.0
2011-07-15 14:40:00,80.29,80.32,80.29,80.29,2900.0,71.172,71.1986,71.172,71.172,2900.0
2011-07-15 14:45:00,80.29,80.45,80.29,80.37,6700.0,71.172,71.3139,71.172,71.2429,6700.0
2011-07-15 14:50:00,80.38,80.38,80.32,80.32,7500.0,71.2518,71.2518,71.1986,71.1986,7500.0
2011-07-15 14:55:00,80.34,80.38,80.31,80.31,7800.0,71.2163,71.2518,71.1897,71.1897,7800.0
2011-07-15 15:00:00,80.32,80.35,80.3,80.32,8200.0,71.1986,71.2252,71.1809,71.1986,8200.0
2011-07-15 15:05:00,80.3,80.33,80.22,80.3,20800.0,71.1809,71.2075,71.11,71.1809,20800.0
2011-07-15 15:10:00,80.33,80.37,80.3,80.32,9600.0,71.2075,71.2429,71.1809,71.1986,9600.0
2011-07-15 15:15:00,80.32,80.4,80.32,80.34,9800.0,71.1986,71.2695,71.1986,71.2163,9800.0
2011-07-15 15:20:00,80.35,80.47,80.33,80.46,5400.0,71.2252,71.3316,71.2075,71.3227,5400.0
2011-07-15 15:25:00,80.47,80.58,80.47,80.54,6200.0,71.3316,71.4291,71.3316,71.3936,6200.0
2011-07-15 15:30:00,80.54,80.64,80.5,80.62,20800.0,71.3936,71.4823,71.3582,71.4645,20800.0
2011-07-15 15:35:00,80.62,80.64,80.51,80.58,17900.0,71.4645,71.4823,71.367,71.4291,17900.0
2011-07-15 15:40:00,80.58,80.6,80.52,80.59,15200.0,71.4291,71.4468,71.3759,71.438,15200.0
2011-07-15 15:45:00,80.57,80.57,80.43,80.54,36300.0,71.4202,71.4202,71.2961,71.3936,36300.0
2011-07-15 15:50:00,80.56,80.57,80.49,80.56,17400.0,71.4114,71.4202,71.3493,71.4114,17400.0
2011-07-15 15:55:00,80.55,80.57,80.45,80.57,42900.0,71.4025,71.4202,71.3139,71.4202,42900.0
2011-07-18 09:30:00,80.33,80.35,80.2,80.32,13100.0,71.2075,71.2252,71.0922,71.1986,13100.0
2011-07-18 09:35:00,80.28,80.52,80.28,80.52,4900.0,71.1632,71.3759,71.1632,71.3759,4900.0
2011-07-18 09:40:00,80.54,80.88,80.53,80.72,9200.0,71.3936,71.695,71.3848,71.5532,9200.0
2011-07-18 09:45:00,80.72,80.75,80.56,80.57,6900.0,71.5532,71.5798,71.4114,71.4202,6900.0
2011-07-18 09:50:00,80.62,80.67,80.44,80.48,11700.0,71.4645,71.5089,71.305,71.3404,11700.0
2011-07-18 09:55:00,80.46,80.48,80.26,80.31,6300.0,71.3227,71.3404,71.1454,71.1897,6300.0
2011-07-18 10:00:00,80.34,80.39,80.18,80.23,72500.0,71.2163,71.2607,71.0745,71.1188,72500.0
2011-07-18 10:05:00,80.26,80.26,79.85,79.85,30800.0,71.1454,71.1454,70.782,70.782,30800.0
2011-07-18 10:10:00,79.82,79.92,79.66,79.66,10000.0,70.7554,70.844,70.6136,70.6136,10000.0
2011-07-18 10:15:00,79.66,79.67,79.47,79.48,11100.0,70.6136,70.6224,70.4451,70.454,11100.0
2011-07-18 10:20:00,79.5,79.67,79.5,79.67,10600.0,70.4717,70.6224,70.4717,70.6224,10600.0
2011-07-18 10:25:00,79.67,79.87,79.65,79.85,9800.0,70.6224,70.7997,70.6047,70.782,9800.0
2011-07-18 10:30:00,79.85,79.86,79.57,79.6,26400.0,70.782,70.7909,70.5338,70.5604,26400.0
2011-07-18 10:35:00,79.61,79.72,79.58,79.6,11700.0,70.5692,70.6668,70.5427,70.5604,11700.0
2011-07-18 10:40:00,79.59,79.68,79.59,79.65,19900.0,70.5515,70.6313,70.5515,70.6047,19900.0
2011-07-18 10:45:00,79.64,79.71,79.59,79.64,8400.0,70.5958,70.6579,70.5515,70.5958,8400.0
2011-07-18 10:50:00,79.59,79.68,79.52,79.52,10600.0,70.5515,70.6313,70.4895,70.4895,10600.0
2011-07-18 10:55:00,79.55,79.77,79.55,79.75,6400.0,70.5161,70.7111,70.5161,70.6933,6400.0
2011-07-18 11:00:00,79.73,79.74,79.6,79.63,12200.0,70.6756,70.6845,70.5604,70.587,12200.0
2011-07-18 11:05:00,79.63,79.7,79.6,79.61,4600.0,70.587,70.649,70.5604,70.5692,4600.0
2011-07-18 11:10:00,79.61,79.64,79.44,79.58,14000.0,70.5692,70.5958,70.4185,70.5427,14000.0
2011-07-18 11:15:00,79.58,79.61,79.5,79.59,16100.0,70.5427,70.5692,70.4717,70.5515,16100.0
2011-07-18 11:20:00,79.61,79.75,79.6,79.75,11800.0,70.5692,70.6933,70.5604,70.6933,11800.0
2011-07-18 11:25:00,79.78,79.87,79.77,79.8,4900.0,70.7199,70.7997,70.7111,70.7377,4900.0
2011-07-18 11:30:00,79.79,79.82,79.62,79.63,9900.0,70.7288,70.7554,70.5781,70.587,9900.0
2011-07-18 11:35:00,79.64,79.65,79.51,79.54,18000.0,70.5958,70.6047,70.4806,70.5072,18000.0
2011-07-18 11:40:00,79.54,79.54,79.41,79.45,14600.0,70.5072,70.5072,70.392,70.4274,14600.0
2011-07-18 11:45:00,79.45,79.59,79.42,79.44,13900.0,70.4274,70.5515,70.4008,70.4185,13900.0
2011-07-18 11:50:00,79.44,79.52,79.41,79.45,12700.0,70.4185,70.4895,70.392,70.4274,12700.0
2011-07-18 11:55:00,79.43,79.45,79.29,79.41,9500.0,70.4097,70.4274,70.2856,70.392,9500.0
2011-07-18 12:00:00,79.4,79.52,79.4,79.43,10700.0,70.3831,70.4895,70.3831,70.4097,10700.0
2011-07-18 12:05:00,79.43,79.43,79.29,79.37,9400.0,70.4097,70.4097,70.2856,70.3565,9400.0
2011-07-18 12:10:00,79.39,79.53,79.39,79.43,12400.0,70.3742,70.4983,70.3742,70.4097,12400.0
2011-07-18 12:15:00,79.42,79.48,79.4,79.43,8200.0,70.4008,70.454,70.3831,70.4097,8200.0
2011-07-18 12:20:00,79.43,79.48,79.39,79.46,6500.0,70.4097,70.454,70.3742,70.4363,6500.0
2011-07-18 12:25:00,79.49,79.65,79.49,79.65,30500.0,70.4629,70.6047,70.4629,70.6047,30500.0
2011-07-18 12:30:00,79.65,79.65,79.55,79.6,13400.0,70.6047,70.6047,70.5161,70.5604,13400.0
2011-07-18 12:35:00,79.62,79.78,79.62,79.75,6400.0,70.5781,70.7199,70.5781,70.6933,6400.0
2011-07-18 12:40:00,79.74,79.75,79.68,79.75,1900.0,70.6845,70.6933,70.6313,70.6933,1900.0
2011-07-18 12:45:00,79.72,79.73,79.6,79.65,4600.0,70.6668,70.6756,70.5604,70.6047,4600.0
2011-07-18 12:50:00,79.64,79.64,79.55,79.58,2900.0,70.5958,70.5958,70.5161,70.5427,2900.0
2011-07-18 12:55:00,79.57,79.7,79.57,79.64,8400.0,70.5338,70.649,70.5338,70.5958,8400.0
2011-07-18 13:00:00,79.64,79.64,79.54,79.58,4500.0,70.5958,70.5958,70.5072,70.5427,4500.0
2011-07-18 13:05:00,79.57,79.69,79.57,79.64,3000.0,70.5338,70.6402,70.5338,70.5958,3000.0
2011-07-18 13:10:00,79.64,79.69,79.61,79.68,3600.0,70.5958,70.6402,70.5692,70.6313,3600.0
2011-07-18 13:15:00,79.67,79.67,79.49,79.54,6100.0,70.6224,70.6224,70.4629,70.5072,6100.0
2011-07-18 13:20:00,79.57,79.64,79.49,79.51,30600.0,70.5338,70.5958,70.4629,70.4806,30600.0
2011-07-18 13:25:00,79.5,79.67,79.5,79.67,33600.0,70.4717,70.6224,70.4717,70.6224,33600.0
2011-07-18 13:30:00,79.7,79.82,79.69,79.81,6800.0,70.649,70.7554,70.6402,70.7465,6800.0
2011-07-18 13:35:00,79.82,79.86,79.79,79.82,5000.0,70.7554,70.7909,70.7288,70.7554,5000.0
2011-07-18 13:40:00,79.83,79.85,79.82,79.84,1700.0,70.7643,70.782,70.7554,70.7731,1700.0
2011-07-18 13:45:00,79.84,79.86,79.81,79.82,5300.0,70.7731,70.7909,70.7465,70.7554,5300.0
2011-07-18 13:50:00,79.83,79.99,79.82,79.98,3700.0,70.7643,70.9061,70.7554,70.8972,3700.0
2011-07-18 13:55:00,79.98,80.04,79.91,80.04,7000.0,70.8972,70.9504,70.8352,70.9504,7000.0
2011-07-18 14:00:00,80.05,80.06,79.91,79.94,12000.0,70.9593,70.9681,70.8352,70.8618,12000.0
2011-07-18 14:05:00,79.94,80.09,79.92,80.09,41800.0,70.8618,70.9947,70.844,70.9947,41800.0
2011-07-18 14:10:00,80.11,80.17,80.06,80.13,40800.0,71.0125,71.0656,70.9681,71.0302,40800.0
2011-07-18 14:15:00,80.14,80.18,80.1,80.18,8600.0,71.0391,71.0745,71.0036,71.0745,8600.0
2011-07-18 14:20:00,80.18,80.18,80.07,80.08,13200.0,71.0745,71.0745,70.977,70.9859,13200.0
2011-07-18 14:25:00,80.09,80.18,80.07,80.07,5700.0,70.9947,71.0745,70.977,70.977,5700.0
2011-07-18 14:30:00,80.1,80.1,79.9,79.92,29400.0,71.0036,71.0036,70.8263,70.844,29400.0
2011-07-18 14:35:00,79.94,80.17,79.94,80.14,9900.0,70.8618,71.0656,70.8618,71.0391,9900.0
2011-07-18 14:40:00,80.14,80.2,80.12,80.2,8000.0,71.0391,71.0922,71.0213,71.0922,8000.0
2011-07-18 14:45:00,80.17,80.19,80.13,80.15,5200.0,71.0656,71.0834,71.0302,71.0479,5200.0
2011-07-18 14:50:00,80.16,80.2,80.16,80.17,4600.0,71.0568,71.0922,71.0568,71.0656,4600.0
2011-07-18 14:55:00,80.18,80.25,80.14,80.25,9000.0,71.0745,71.1366,71.0391,71.1366,9000.0
2011-07-18 15:00:00,80.25,80.29,80.22,80.26,12500.0,71.1366,71.172,71.11,71.1454,12500.0
2011-07-18 15:05:00,80.25,80.26,80.17,80.2,9500.0,71.1366,71.1454,71.0656,71.0922,9500.0
2011-07-18 15:10:00,80.18,80.2,80.11,80.18,15100.0,71.0745,71.0922,71.0125,71.0745,15100.0
2011-07-18 15:15:00,80.19,80.27,80.19,80.24,21300.0,71.0834,71.1543,71.0834,71.1277,21300.0
2011-07-18 15:20:00,80.22,80.25,80.13,80.18,10900.0,71.11,71.1366,71.0302,71.0745,10900.0
2011-07-18 15:25:00,80.18,80.25,80.12,80.22,28700.0,71.0745,71.1366,71.0213,71.11,28700.0
2011-07-18 15:30:00,80.22,80.33,80.17,80.2,14200.0,71.11,71.2075,71.0656,71.0922,14200.0
2011-07-18 15:35:00,80.2,80.29,80.15,80.26,17000.0,71.0922,71.172,71.0479,71.1454,17000.0
2011-07-18 15:40:00,80.29,80.32,80.23,80.24,20700.0,71.172,71.1986,71.1188,71.1277,20700.0
2011-07-18 15:45:00,80.24,80.35,80.21,80.28,32700.0,71.1277,71.2252,71.1011,71.1632,32700.0
2011-07-18 15:50:00,80.27,80.46,80.26,80.44,22800.0,71.1543,71.3227,71.1454,71.305,22800.0
2011-07-18 15:55:00,80.42,80.51,80.37,80.46,60300.0,71.2873,71.367,71.2429,71.3227,60300.0
2011-07-19 09:30:00,80.61,80.61,80.32,80.4,22800.0,71.4557,71.4557,71.1986,71.2695,22800.0
2011-07-19 09:35:00,80.36,80.42,79.83,79.84,18500.0,71.2341,71.2873,70.7643,70.7731,18500.0
2011-07-19 09:40:00,79.9,80.0,79.72,79.76,19000.0,70.8263,70.915,70.6668,70.7022,19000.0
2011-07-19 09:45:00,79.77,79.81,79.57,79.75,29000.0,70.7111,70.7465,70.5338,70.6933,29000.0
2011-07-19 09:50:00,79.7,79.81,79.61,79.61,17300.0,70.649,70.7465,70.5692,70.5692,17300.0
2011-07-19 09:55:00,79.57,79.57,79.22,79.22,45500.0,70.5338,70.5338,70.2235,70.2235,45500.0
2011-07-19 10:00:00,79.28,79.31,79.12,79.17,23700.0,70.2767,70.3033,70.1349,70.1792,23700.0
2011-07-19 10:05:00,79.17,79.26,79.02,79.26,42800.0,70.1792,70.259,70.0462,70.259,42800.0
2011-07-19 10:10:00,79.26,79.4,79.22,79.37,72700.0,70.259,70.3831,70.2235,70.3565,72700.0
2011-07-19 10:15:00,79.4,79.5,79.28,79.29,19500.0,70.3831,70.4717,70.2767,70.2856,19500.0
2011-07-19 10:20:00,79.33,79.43,79.24,79.38,17100.0,70.321,70.4097,70.2413,70.3654,17100.0
2011-07-19 10:25:00,79.35,79.44,79.33,79.42,18600.0,70.3388,70.4185,70.321,70.4008,18600.0
2011-07-19 10:30:00,79.4,79.52,79.35,79.5,23300.0,70.3831,70.4895,70.3388,70.4717,23300.0
2011-07-19 10:35:00,79.5,79.55,79.39,79.44,33500.0,70.4717,70.5161,70.3742,70.4185,33500.0
2011-07-19 10:40:00,79.41,79.6,79.36,79.57,22500.0,70.392,70.5604,70.3476,70.5338,22500.0
2011-07-19 10:45:00,79.55,79.6,79.53,79.56,13600.0,70.5161,70.5604,70.4983,70.5249,13600.0
2011-07-19 10:50:00,79.56,79.7,79.53,79.63,6500.0,70.5249,70.649,70.4983,70.587,6500.0
2011-07-19 10:55:00,79.64,79.64,79.47,79.52,5200.0,70.5958,70.5958,70.4451,70.4895,5200.0
2011-07-19 11:00:00,79.52,79.55,79.47,79.55,8100.0,70.4895,70.5161,70.4451,70.5161,8100.0
2011-07-19 11:05:00,79.55,79.58,79.46,79.48,8500.0,70.5161,70.5427,70.4363,70.454,8500.0
2011-07-19 11:10:00,79.5,79.68,79.47,79.68,56900.0,70.4717,70.6313,70.4451,70.6313,56900.0
2011-07-19 11:15:00,79.68,79.73,79.58,79.61,7200.0,70.6313,70.6756,70.5427,70.5692,7200.0
2011-07-19 11:20:00,79.6,79.67,79.55,79.56,12300.0,70.5604,70.6224,70.5161,70.5249,12300.0
2011-07-19 11:25:00,79.55,79.6,79.54,79.59,20700.0,70.5161,70.5604,70.5072,70.5515,20700.0
2011-07-19 11:30:00,79.58,79.59,79.53,79.53,11100.0,70.5427,70.5515,70.4983,70.4983,11100.0
2011-07-19 11:35:00,79.55,79.55,79.45,79.54,23600.0,70.5161,70.5161,70.4274,70.5072,23600.0
2011-07-19 11:40:00,79.54,79.55,79.5,79.52,8400.0,70.5072,70.5161,70.4717,70.4895,8400.0
2011-07-19 11:45:00,79.53,79.57,79.53,79.54,5500.0,70.4983,70.5338,70.4983,70.5072,5500.0
2011-07-19 11:50:00,79.55,79.56,79.54,79.56,4100.0,70.5161,70.5249,70.5072,70.5249,4100.0
2011-07-19 11:55:00,79.55,79.58,79.5,79.55,10800.0,70.5161,70.5427,70.4717,70.5161,10800.0
2011-07-19 12:00:00,79.55,79.58,79.54,79.55,8100.0,70.5161,70.5427,70.5072,70.5161,8100.0
2011-07-19 12:05:00,79.55,79.57,79.54,79.55,4300.0,70.5161,70.5338,70.5072,70.5161,4300.0
2011-07-19 12:10:00,79.54,79.59,79.54,79.58,11100.0,70.5072,70.5515,70.5072,70.5427,11100.0
2011-07-19 12:15:00,79.59,79.62,79.56,79.59,83800.0,70.5515,70.5781,70.5249,70.5515,83800.0
2011-07-19 12:20:00,79.59,79.64,79.52,79.53,15200.0,70.5515,70.5958,70.4895,70.4983,15200.0
2011-07-19 12:25:00,79.52,79.55,79.5,79.55,40500.0,70.4895,70.5161,70.4717,70.5161,40500.0
2011-07-19 12:30:00,79.54,79.59,79.52,79.58,24000.0,70.5072,70.5515,70.4895,70.5427,24000.0
2011-07-19 12:35:00,79.59,79.59,79.51,79.51,6300.0,70.5515,70.5515,70.4806,70.4806,6300.0
2011-07-19 12:40:00,79.51,79.51,79.36,79.39,6000.0,70.4806,70.4806,70.3476,70.3742,6000.0
2011-07-19 12:45:00,79.41,79.45,79.39,79.42,1300.0,70.392,70.4274,70.3742,70.4008,1300.0
2011-07-19 12:50:00,79.44,79.5,79.44,79.49,8800.0,70.4185,70.4717,70.4185,70.4629,8800.0
2011-07-19 12:55:00,79.5,79.5,79.45,79.48,7400.0,70.4717,70.4717,70.4274,70.454,7400.0
2011-07-19 13:00:00,79.49,79.49,79.4,79.44,4700.0,70.4629,70.4629,70.3831,70.4185,4700.0
2011-07-19 13:05:00,79.44,79.45,79.39,79.4,3900.0,70.4185,70.4274,70.3742,70.3831,3900.0
2011-07-19 13:10:00,79.39,79.41,79.3,79.3,31000.0,70.3742,70.392,70.2944,70.2944,31000.0
2011-07-19 13:15:00,79.3,79.39,79.3,79.37,7700.0,70.2944,70.3742,70.2944,70.3565,7700.0
2011-07-19 13:20:00,79.37,79.37,79.34,79.37,3200.0,70.3565,70.3565,70.3299,70.3565,3200.0
2011-07-19 13:25:00,79.37,79.4,79.36,79.4,7900.0,70.3565,70.3831,70.3476,70.3831,7900.0
2011-07-19 13:30:00,79.42,79.47,79.38,79.42,12100.0,70.4008,70.4451,70.3654,70.4008,12100.0
2011-07-19 13:35:00,79.43,79.56,79.42,79.53,12100.0,70.4097,70.5249,70.4008,70.4983,12100.0
2011-07-19 13:40:00,79.54,79.9,79.54,79.9,10800.0,70.5072,70.8263,70.5072,70.8263,10800.0
2011-07-19 13:45:00,79.89,79.91,79.68,79.76,13200.0,70.8174,70.8352,70.6313,70.7022,13200.0
2011-07-19 13:50:00,79.76,79.77,79.71,79.71,22300.0,70.7022,70.7111,70.6579,70.6579,22300.0
2011-07-19 13:55:00,79.71,79.73,79.64,79.67,36400.0,70.6579,70.6756,70.5958,70.6224,36400.0
2011-07-19 14:00:00,79.69,79.69,79.57,79.62,11600.0,70.6402,70.6402,70.5338,70.5781,11600.0
2011-07-19 14:05:00,79.62,79.66,79.6,79.66,5000.0,70.5781,70.6136,70.5604,70.6136,5000.0
2011-07-19 14:10:00,79.66,79.69,79.56,79.62,13200.0,70.6136,70.6402,70.5249,70.5781,13200.0
2011-07-19 14:15:00,79.62,79.63,79.51,79.56,11100.0,70.5781,70.587,70.4806,70.5249,11100.0
2011-07-19 14:20:00,79.57,79.61,79.55,79.59,5500.0,70.5338,70.5692,70.5161,70.5515,5500.0
2011-07-19 14:25:00,79.57,79.67,79.54,79.67,6600.0,70.5338,70.6224,70.5072,70.6224,6600.0
2011-07-19 14:30:00,79.67,79.79,79.66,79.76,9600.0,70.6224,70.7288,70.6136,70.7022,9600.0
2011-07-19 14:35:00,79.77,79.86,79.76,79.83,6500.0,70.7111,70.7909,70.7022,70.7643,6500.0
2011-07-19 14:40:00,79.84,79.99,79.84,79.98,20500.0,70.7731,70.9061,70.7731,70.8972,20500.0
2011-07-19 14:45:00,79.97,80.16,79.95,80.07,10300.0,70.8884,71.0568,70.8706,70.977,10300.0
2011-07-19 14:50:00,80.07,80.08,80.01,80.04,19400.0,70.977,70.9859,70.9238,70.9504,19400.0
2011-07-19 14:55:00,80.05,80.07,80.01,80.05,21300.0,70.9593,70.977,70.9238,70.9593,21300.0
2011-07-19 15:00:00,80.05,80.05,79.96,79.97,95900.0,70.9593,70.9593,70.8795,70.8884,95900.0
2011-07-19 15:05:00,79.99,80.03,79.97,79.99,12400.0,70.9061,70.9415,70.8884,70.9061,12400.0
2011-07-19 15:10:00,79.99,80.02,79.97,80.0,23900.0,70.9061,70.9327,70.8884,70.915,23900.0
2011-07-19 15:15:00,80.02,80.02,79.91,79.93,28900.0,70.9327,70.9327,70.8352,70.8529,28900.0
2011-07-19 15:20:00,79.92,79.95,79.84,79.91,16500.0,70.844,70.8706,70.7731,70.8352,16500.0
2011-07-19 15:25:00,79.91,79.91,79.81,79.86,11400.0,70.8352,70.8352,70.7465,70.7909,11400.0
2011-07-19 15:30:00,79.87,79.92,79.81,79.82,19900.0,70.7997,70.844,70.7465,70.7554,19900.0
2011-07-19 15:35:00,79.83,79.83,79.75,79.75,24000.0,70.7643,70.7643,70.6933,70.6933,24000.0
2011-07-19 15:40:00,79.74,79.75,79.67,79.68,20200.0,70.6845,70.6933,70.6224,70.6313,20200.0
2011-07-19 15:45:00,79.67,79.74,79.63,79.74,19800.0,70.6224,70.6845,70.587,70.6845,19800.0
2011-07-19 15:50:00,79.71,79.79,79.69,79.71,21100.0,70.6579,70.7288,70.6402,70.6579,21100.0
2011-07-19 15:55:00,79.7,79.81,79.7,79.74,61600.0,70.649,70.7465,70.649,70.6845,61600.0
2011-07-20 09:30:00,80.06,80.19,79.6,79.64,42500.0,70.9681,71.0834,70.5604,70.5958,42500.0
2011-07-20 09:35:00,79.65,79.66,79.36,79.57,29800.0,70.6047,70.6136,70.3476,70.5338,29800.0
2011-07-20 09:40:00,79.6,79.62,79.19,79.36,57700.0,70.5604,70.5781,70.1969,70.3476,57700.0
2011-07-20 09:45:00,79.37,79.37,78.88,78.98,34300.0,70.3565,70.3565,69.9221,70.0108,34300.0
2011-07-20 09:50:00,79.0,79.0,78.67,78.88,35000.0,70.0285,70.0285,69.736,69.9221,35000.0
2011-07-20 09:55:00,78.9,79.07,78.78,79.07,26300.0,69.9399,70.0906,69.8335,70.0906,26300.0
2011-07-20 10:00:00,79.03,79.2,78.98,79.05,12700.0,70.0551,70.2058,70.0108,70.0728,12700.0
2011-07-20 10:05:00,79.06,79.15,78.99,79.03,54000.0,70.0817,70.1615,70.0197,70.0551,54000.0
2011-07-20 10:10:00,79.03,79.03,78.93,78.94,17400.0,70.0551,70.0551,69.9665,69.9753,17400.0
2011-07-20 10:15:00,78.98,78.98,78.77,78.97,11000.0,70.0108,70.0108,69.8246,70.0019,11000.0
2011-07-20 10:20:00,78.94,78.99,78.92,78.92,9400.0,69.9753,70.0197,69.9576,69.9576,9400.0
2011-07-20 10:25:00,78.92,78.95,78.86,78.94,9100.0,69.9576,69.9842,69.9044,69.9753,9100.0
2011-07-20 10:30:00,78.94,78.98,78.89,78.96,27600.0,69.9753,70.0108,69.931,69.9931,27600.0
2011-07-20 10:35:00,78.95,78.98,78.87,78.94,31400.0,69.9842,70.0108,69.9133,69.9753,31400.0
2011-07-20 10:40:00,78.93,78.98,78.92,78.94,5500.0,69.9665,70.0108,69.9576,69.9753,5500.0
2011-07-20 10:45:00,78.96,78.98,78.88,78.89,12100.0,69.9931,70.0108,69.9221,69.931,12100.0
2011-07-20 10:50:00,78.91,78.92,78.63,78.7,19600.0,69.9487,69.9576,69.7005,69.7626,19600.0
2011-07-20 10:55:00,78.73,78.84,78.73,78.82,5200.0,69.7892,69.8867,69.7892,69.869,5200.0
2011-07-20 11:00:00,78.82,78.89,78.81,78.84,12100.0,69.869,69.931,69.8601,69.8867,12100.0
2011-07-20 11:05:00,78.86,78.94,78.83,78.92,19800.0,69.9044,69.9753,69.8778,69.9576,19800.0
2011-07-20 11:10:00,78.9,78.96,78.9,78.95,8500.0,69.9399,69.9931,69.9399,69.9842,8500.0
2011-07-20 11:15:00,78.96,78.98,78.81,78.82,13000.0,69.9931,70.0108,69.8601,69.869,13000.0
2011-07-20 11:20:00,78.83,78.92,78.82,78.89,21900.0,69.8778,69.9576,69.869,69.931,21900.0
2011-07-20 11:25:00,78.9,78.92,78.84,78.89,8700.0,69.9399,69.9576,69.8867,69.931,8700.0
2011-07-20 11:30:00,78.89,78.95,78.89,78.93,10100.0,69.931,69.9842,69.931,69.9665,10100.0
2011-07-20 11:35:00,78.93,78.95,78.88,78.88,5700.0,69.9665,69.9842,69.9221,69.9221,5700.0
2011-07-20 11:40:00,78.9,79.06,78.89,79.05,17500.0,69.9399,70.0817,69.931,70.0728,17500.0
2011-07-20 11:45:00,79.03,79.05,78.9,78.92,15800.0,70.0551,70.0728,69.9399,69.9576,15800.0
2011-07-20 11:50:00,78.92,78.92,78.84,78.88,7800.0,69.9576,69.9576,69.8867,69.9221,7800.0
2011-07-20 11:55:00,78.86,78.86,78.81,78.83,18800.0,69.9044,69.9044,69.8601,69.8778,18800.0
2011-07-20 12:00:00,78.83,78.88,78.82,78.84,7300.0,69.8778,69.9221,69.869,69.8867,7300.0
2011-07-20 12:05:00,78.84,78.84,78.76,78.8,12200.0,69.8867,69.8867,69.8158,69.8512,12200.0
2011-07-20 12:10:00,78.78,78.81,78.77,78.81,8600.0,69.8335,69.8601,69.8246,69.8601,8600.0
2011-07-20 12:15:00,78.83,78.96,78.82,78.94,13800.0,69.8778,69.9931,69.869,69.9753,13800.0
2011-07-20 12:20:00,78.95,78.97,78.83,78.83,18000.0,69.9842,70.0019,69.8778,69.8778,18000.0
2011-07-20 12:25:00,78.84,78.87,78.8,78.83,14100.0,69.8867,69.9133,69.8512,69.8778,14100.0
2011-07-20 12:30:00,78.82,78.83,78.69,78.73,198100.0,69.869,69.8778,69.7537,69.7892,198100.0
2011-07-20 12:35:00,78.73,78.77,78.63,78.63,11300.0,69.7892,69.8246,69.7005,69.7005,11300.0
2011-07-20 12:40:00,78.63,78.71,78.53,78.57,29200.0,69.7005,69.7715,69.6119,69.6473,29200.0
2011-07-20 12:45:00,78.57,78.7,78.56,78.7,7400.0,69.6473,69.7626,69.6385,69.7626,7400.0
2011-07-20 12:50:00,78.7,78.82,78.7,78.81,13700.0,69.7626,69.869,69.7626,69.8601,13700.0
2011-07-20 12:55:00,78.82,78.9,78.82,78.9,4900.0,69.869,69.9399,69.869,69.9399,4900.0
2011-07-20 13:00:00,78.89,78.99,78.87,78.96,11000.0,69.931,70.0197,69.9133,69.9931,11000.0
2011-07-20 13:05:00,78.95,78.96,78.88,78.92,8700.0,69.9842,69.9931,69.9221,69.9576,8700.0
2011-07-20 13:10:00,78.95,78.98,78.92,78.95,20900.0,69.9842,70.0108,69.9576,69.9842,20900.0
2011-07-20 13:15:00,78.95,78.97,78.94,78.95,7200.0,69.9842,70.0019,69.9753,69.9842,7200.0
2011-07-20 13:20:00,78.96,79.02,78.91,79.02,42600.0,69.9931,70.0462,69.9487,70.0462,42600.0
2011-07-20 13:25:00,79.02,79.02,78.9,78.96,50000.0,70.0462,70.0462,69.9399,69.9931,50000.0
2011-07-20 13:30:00,79.0,79.12,78.98,79.1,12100.0,70.0285,70.1349,70.0108,70.1172,12100.0
2011-07-20 13:35:00,79.09,79.2,79.08,79.2,9600.0,70.1083,70.2058,70.0994,70.2058,9600.0
2011-07-20 13:40:00,79.2,79.2,79.16,79.17,6400.0,70.2058,70.2058,70.1703,70.1792,6400.0
2011-07-20 13:45:00,79.16,79.19,79.14,79.19,8700.0,70.1703,70.1969,70.1526,70.1969,8700.0
2011-07-20 13:50:00,79.2,79.26,79.2,79.26,4900.0,70.2058,70.259,70.2058,70.259,4900.0
2011-07-20 13:55:00,79.27,79.28,79.03,79.05,30500.0,70.2679,70.2767,70.0551,70.0728,30500.0
2011-07-20 14:00:00,79.05,79.23,79.04,79.22,10800.0,70.0728,70.2324,70.064,70.2235,10800.0
2011-07-20 14:05:00,79.23,79.26,79.14,79.19,13900.0,70.2324,70.259,70.1526,70.1969,13900.0
2011-07-20 14:10:00,79.19,79.36,79.19,79.36,8800.0,70.1969,70.3476,70.1969,70.3476,8800.0
2011-07-20 14:15:00,79.36,79.39,79.34,79.37,6800.0,70.3476,70.3742,70.3299,70.3565,6800.0
2011-07-20 14:20:00,79.41,79.41,79.39,79.4,4700.0,70.392,70.392,70.3742,70.3831,4700.0
2011-07-20 14:25:00,79.4,79.45,79.4,79.43,28700.0,70.3831,70.4274,70.3831,70.4097,28700.0
2011-07-20 14:30:00,79.44,79.45,79.39,79.39,13500.0,70.4185,70.4274,70.3742,70.3742,13500.0
2011-07-20 14:35:00,79.38,79.47,79.27,79.4,18600.0,70.3654,70.4451,70.2679,70.3831,18600.0
2011-07-20 14:40:00,79.4,79.52,79.39,79.51,6300.0,70.3831,70.4895,70.3742,70.4806,6300.0
2011-07-20 14:45:00,79.52,79.52,79.37,79.39,9900.0,70.4895,70.4895,70.3565,70.3742,9900.0
2011-07-20 14:50:00,79.37,79.52,79.37,79.49,11200.0,70.3565,70.4895,70.3565,70.4629,11200.0
2011-07-20 14:55:00,79.48,79.51,79.47,79.48,6600.0,70.454,70.4806,70.4451,70.454,6600.0
2011-07-20 15:00:00,79.51,79.54,79.47,79.47,7400.0,70.4806,70.5072,70.4451,70.4451,7400.0
2011-07-20 15:05:00,79.5,79.59,79.46,79.59,8700.0,70.4717,70.5515,70.4363,70.5515,8700.0
2011-07-20 15:10:00,79.59,79.59,79.48,79.53,4400.0,70.5515,70.5515,70.454,70.4983,4400.0
2011-07-20 15:15:00,79.53,79.54,79.45,79.45,6500.0,70.4983,70.5072,70.4274,70.4274,6500.0
2011-07-20 15:20:00,79.46,79.49,79.37,79.39,11900.0,70.4363,70.4629,70.3565,70.3742,11900.0
2011-07-20 15:25:00,79.39,79.48,79.39,79.43,20300.0,70.3742,70.454,70.3742,70.4097,20300.0
2011-07-20 15:30:00,79.42,79.5,79.4,79.44,20700.0,70.4008,70.4717,70.3831,70.4185,20700.0
2011-07-20 15:35:00,79.45,79.55,79.45,79.52,22400.0,70.4274,70.5161,70.4274,70.4895,22400.0
2011-07-20 15:40:00,79.53,79.58,79.48,79.5,18600.0,70.4983,70.5427,70.454,70.4717,18600.0
2011-07-20 15:45:00,79.49,79.5,79.33,79.35,30300.0,70.4629,70.4717,70.321,70.3388,30300.0
2011-07-20 15:50:00,79.34,79.45,79.32,79.43,24600.0,70.3299,70.4274,70.3122,70.4097,24600.0
2011-07-20 15:55:00,79.43,79.5,79.37,79.45,38700.0,70.4097,70.4717,70.3565,70.4274,38700.0
2011-07-21 09:30:00,79.89,80.0,79.82,79.9,25800.0,70.8174,70.915,70.7554,70.8263,25800.0
2011-07-21 09:35:00,79.91,79.91,79.61,79.81,29900.0,70.8352,70.8352,70.5692,70.7465,29900.0
2011-07-21 09:40:00,79.81,79.91,79.78,79.9,14900.0,70.7465,70.8352,70.7199,70.8263,14900.0
2011-07-21 09:45:00,79.9,80.02,79.86,79.9,49300.0,70.8263,70.9327,70.7909,70.8263,49300.0
2011-07-21 09:50:00,79.9,80.07,79.89,80.02,26700.0,70.8263,70.977,70.8174,70.9327,26700.0
2011-07-21 09:55:00,79.98,80.0,79.92,79.97,5200.0,70.8972,70.915,70.844,70.8884,5200.0
2011-07-21 10:00:00,79.93,80.26,79.86,80.24,27400.0,70.8529,71.1454,70.7909,71.1277,27400.0
2011-07-21 10:05:00,80.29,80.59,80.29,80.56,10800.0,71.172,71.438,71.172,71.4114,10800.0
2011-07-21 10:10:00,80.59,80.74,80.57,80.59,8200.0,71.438,71.5709,71.4202,71.438,8200.0
2011-07-21 10:15:00,80.59,80.6,80.49,80.53,3500.0,71.438,71.4468,71.3493,71.3848,3500.0
2011-07-21 10:20:00,80.55,80.55,80.34,80.4,7700.0,71.4025,71.4025,71.2163,71.2695,7700.0
2011-07-21 10:25:00,80.46,80.61,80.41,80.61,7100.0,71.3227,71.4557,71.2784,71.4557,7100.0
2011-07-21 10:30:00,80.6,80.72,80.59,80.62,8100.0,71.4468,71.5532,71.438,71.4645,8100.0
2011-07-21 10:35:00,80.62,80.79,80.61,80.76,20100.0,71.4645,71.6152,71.4557,71.5886,20100.0
2011-07-21 10:40:00,80.78,80.94,80.77,80.9,12500.0,71.6064,71.7482,71.5975,71.7127,12500.0
2011-07-21 10:45:00,80.93,80.97,80.88,80.89,19600.0,71.7393,71.7748,71.695,71.7039,19600.0
2011-07-21 10:50:00,80.88,80.96,80.84,80.92,15500.0,71.695,71.7659,71.6596,71.7305,15500.0
2011-07-21 10:55:00,80.92,80.92,80.78,80.78,10800.0,71.7305,71.7305,71.6064,71.6064,10800.0
2011-07-21 11:00:00,80.78,80.85,80.75,80.76,7600.0,71.6064,71.6684,71.5798,71.5886,7600.0
2011-07-21 11:05:00,80.75,80.75,80.65,80.67,4000.0,71.5798,71.5798,71.4911,71.5089,4000.0
2011-07-21 11:10:00,80.68,80.69,80.55,80.57,12600.0,71.5177,71.5266,71.4025,71.4202,12600.0
2011-07-21 11:15:00,80.54,80.54,80.47,80.51,4900.0,71.3936,71.3936,71.3316,71.367,4900.0
2011-07-21 11:20:00,80.5,80.5,80.39,80.44,4900.0,71.3582,71.3582,71.2607,71.305,4900.0
2011-07-21 11:25:00,80.42,80.42,80.19,80.2,6300.0,71.2873,71.2873,71.0834,71.0922,6300.0
2011-07-21 11:30:00,80.21,80.32,80.17,80.23,9600.0,71.1011,71.1986,71.0656,71.1188,9600.0
2011-07-21 11:35:00,80.22,80.36,80.21,80.34,11600.0,71.11,71.2341,71.1011,71.2163,11600.0
2011-07-21 11:40:00,80.33,80.33,80.2,80.22,13800.0,71.2075,71.2075,71.0922,71.11,13800.0
2011-07-21 11:45:00,80.25,80.31,80.2,80.2,8200.0,71.1366,71.1897,71.0922,71.0922,8200.0
2011-07-21 11:50:00,80.2,80.33,80.19,80.33,5500.0,71.0922,71.2075,71.0834,71.2075,5500.0
2011-07-21 11:55:00,80.32,80.49,80.32,80.48,4900.0,71.1986,71.3493,71.1986,71.3404,4900.0
2011-07-21 12:00:00,80.52,80.6,80.5,80.6,9700.0,71.3759,71.4468,71.3582,71.4468,9700.0
2011-07-21 12:05:00,80.61,80.65,80.6,80.63,12100.0,71.4557,71.4911,71.4468,71.4734,12100.0
2011-07-21 12:10:00,80.63,80.7,80.63,80.69,11700.0,71.4734,71.5355,71.4734,71.5266,11700.0
2011-07-21 12:15:00,80.69,80.69,80.55,80.55,12400.0,71.5266,71.5266,71.4025,71.4025,12400.0
2011-07-21 12:20:00,80.52,80.53,80.43,80.48,6100.0,71.3759,71.3848,71.2961,71.3404,6100.0
2011-07-21 12:25:00,80.49,80.61,80.49,80.58,4000.0,71.3493,71.4557,71.3493,71.4291,4000.0
2011-07-21 12:30:00,80.58,80.58,80.52,80.52,3200.0,71.4291,71.4291,71.3759,71.3759,3200.0
2011-07-21 12:35:00,80.52,80.65,80.5,80.63,6600.0,71.3759,71.4911,71.3582,71.4734,6600.0
2011-07-21 12:40:00,80.62,80.68,80.61,80.65,23200.0,71.4645,71.5177,71.4557,71.4911,23200.0
2011-07-21 12:45:00,80.66,80.67,80.5,80.53,13400.0,71.5,71.5089,71.3582,71.3848,13400.0
2011-07-21 12:50:00,80.54,80.54,80.29,80.37,19800.0,71.3936,71.3936,71.172,71.2429,19800.0
2011-07-21 12:55:00,80.32,80.46,80.29,80.45,9000.0,71.1986,71.3227,71.172,71.3139,9000.0
2011-07-21 13:00:00,80.5,80.57,80.45,80.57,3700.0,71.3582,71.4202,71.3139,71.4202,3700.0
2011-07-21 13:05:00,80.56,80.59,80.44,80.44,8400.0,71.4114,71.438,71.305,71.305,8400.0
2011-07-21 13:10:00,80.4,80.5,80.4,80.49,6900.0,71.2695,71.3582,71.2695,71.3493,6900.0
2011-07-21 13:15:00,80.49,80.57,80.46,80.57,8100.0,71.3493,71.4202,71.3227,71.4202,8100.0
2011-07-21 13:20:00,80.57,80.6,80.56,80.59,2200.0,71.4202,71.4468,71.4114,71.438,2200.0
2011-07-21 13:25:00,80.61,80.69,80.58,80.69,8400.0,71.4557,71.5266,71.4291,71.5266,8400.0
2011-07-21 13:30:00,80.68,80.72,80.6,80.62,4000.0,71.5177,71.5532,71.4468,71.4645,4000.0
2011-07-21 13:35:00,80.62,80.7,80.62,80.7,6900.0,71.4645,71.5355,71.4645,71.5355,6900.0
2011-07-21 13:40:00,80.69,80.69,80.63,80.63,6700.0,71.5266,71.5266,71.4734,71.4734,6700.0
2011-07-21 13:45:00,80.65,80.67,80.61,80.62,8600.0,71.4911,71.5089,71.4557,71.4645,8600.0
2011-07-21 13:50:00,80.63,80.63,80.51,80.52,5700.0,71.4734,71.4734,71.367,71.3759,5700.0
2011-07-21 13:55:00,80.54,80.54,80.48,80.5,11100.0,71.3936,71.3936,71.3404,71.3582,11100.0
2011-07-21 14:00:00,80.49,80.55,80.45,80.47,11100.0,71.3493,71.4025,71.3139,71.3316,11100.0
2011-07-21 14:05:00,80.47,80.48,80.33,80.39,10100.0,71.3316,71.3404,71.2075,71.2607,10100.0
2011-07-21 14:10:00,80.38,80.42,80.35,80.35,5100.0,71.2518,71.2873,71.2252,71.2252,5100.0
2011-07-21 14:15:00,80.35,80.36,80.22,80.23,26700.0,71.2252,71.2341,71.11,71.1188,26700.0
2011-07-21 14:20:00,80.24,80.25,80.14,80.14,17800.0,71.1277,71.1366,71.0391,71.0391,17800.0
2011-07-21 14:25:00,80.15,80.18,80.12,80.17,16200.0,71.0479,71.0745,71.0213,71.0656,16200.0
2011-07-21 14:30:00,80.18,80.2,80.16,80.2,9700.0,71.0745,71.0922,71.0568,71.0922,9700.0
2011-07-21 14:35:00,80.2,80.24,80.19,80.2,10900.0,71.0922,71.1277,71.0834,71.0922,10900.0
2011-07-21 14:40:00,80.2,80.21,80.13,80.16,24000.0,71.0922,71.1011,71.0302,71.0568,24000.0
2011-07-21 14:45:00,80.14,80.15,80.0,80.0,17300.0,71.0391,71.0479,70.915,70.915,17300.0
2011-07-21 14:50:00,80.02,80.02,79.98,79.98,11100.0,70.9327,70.9327,70.8972,70.8972,11100.0
2011-07-21 14:55:00,79.99,80.15,79.99,80.15,7700.0,70.9061,71.0479,70.9061,71.0479,7700.0
2011-07-21 15:00:00,80.13,80.19,80.07,80.09,12800.0,71.0302,71.0834,70.977,70.9947,12800.0
2011-07-21 15:05:00,80.09,80.14,79.98,79.98,9000.0,70.9947,71.0391,70.8972,70.8972,9000.0
2011-07-21 15:10:00,80.0,80.01,79.88,79.89,9800.0,70.915,70.9238,70.8086,70.8174,9800.0
2011-07-21 15:15:00,79.91,80.04,79.89,80.02,13900.0,70.8352,70.9504,70.8174,70.9327,13900.0
2011-07-21 15:20:00,80.02,80.02,79.91,79.98,13400.0,70.9327,70.9327,70.8352,70.8972,13400.0
2011-07-21 15:25:00,79.99,80.08,79.99,80.08,9600.0,70.9061,70.9859,70.9061,70.9859,9600.0
2011-07-21 15:30:00,80.09,80.09,80.0,80.05,22700.0,70.9947,70.9947,70.915,70.9593,22700.0
2011-07-21 15:35:00,80.05,80.07,79.88,79.9,12900.0,70.9593,70.977,70.8086,70.8263,12900.0
2011-07-21 15:40:00,79.9,79.92,79.8,79.81,23200.0,70.8263,70.844,70.7377,70.7465,23200.0
2011-07-21 15:45:00,79.83,79.88,79.7,79.72,38600.0,70.7643,70.8086,70.649,70.6668,38600.0
2011-07-21 15:50:00,79.73,79.8,79.72,79.75,48900.0,70.6756,70.7377,70.6668,70.6933,48900.0
2011-07-21 15:55:00,79.75,79.85,79.74,79.81,42800.0,70.6933,70.782,70.6845,70.7465,42800.0
2011-07-22 09:30:00,79.81,80.23,79.81,80.19,18000.0,70.7465,71.1188,70.7465,71.0834,18000.0
2011-07-22 09:35:00,80.24,80.28,80.06,80.07,11800.0,71.1277,71.1632,70.9681,70.977,11800.0
2011-07-22 09:40:00,80.09,80.23,80.08,80.15,10600.0,70.9947,71.1188,70.9859,71.0479,10600.0
2011-07-22 09:45:00,80.12,80.16,79.82,79.88,10400.0,71.0213,71.0568,70.7554,70.8086,10400.0
2011-07-22 09:50:00,79.87,79.87,79.65,79.7,15000.0,70.7997,70.7997,70.6047,70.649,15000.0
2011-07-22 09:55:00,79.7,79.71,79.63,79.64,10900.0,70.649,70.6579,70.587,70.5958,10900.0
2011-07-22 10:00:00,79.62,79.74,79.55,79.72,13800.0,70.5781,70.6845,70.5161,70.6668,13800.0
2011-07-22 10:05:00,79.75,79.84,79.71,79.71,16500.0,70.6933,70.7731,70.6579,70.6579,16500.0
2011-07-22 10:10:00,79.74,79.85,79.73,79.81,9900.0,70.6845,70.782,70.6756,70.7465,9900.0
2011-07-22 10:15:00,79.81,79.81,79.64,79.75,13100.0,70.7465,70.7465,70.5958,70.6933,13100.0
2011-07-22 10:20:00,79.78,79.81,79.61,79.62,4700.0,70.7199,70.7465,70.5692,70.5781,4700.0
2011-07-22 10:25:00,79.61,79.71,79.59,79.71,8500.0,70.5692,70.6579,70.5515,70.6579,8500.0
2011-07-22 10:30:00,79.69,79.72,79.61,79.69,10800.0,70.6402,70.6668,70.5692,70.6402,10800.0
2011-07-22 10:35:00,79.68,79.94,79.63,79.94,15000.0,70.6313,70.8618,70.587,70.8618,15000.0
2011-07-22 10:40:00,79.94,79.96,79.89,79.89,8500.0,70.8618,70.8795,70.8174,70.8174,8500.0
2011-07-22 10:45:00,79.89,79.91,79.82,79.86,6400.0,70.8174,70.8352,70.7554,70.7909,6400.0
2011-07-22 10:50:00,79.87,79.93,79.76,79.77,5100.0,70.7997,70.8529,70.7022,70.7111,5100.0
2011-07-22 10:55:00,79.79,79.84,79.72,79.83,17000.0,70.7288,70.7731,70.6668,70.7643,17000.0
2011-07-22 11:00:00,79.85,79.92,79.84,79.86,6500.0,70.782,70.844,70.7731,70.7909,6500.0
2011-07-22 11:05:00,79.83,79.85,79.75,79.77,8400.0,70.7643,70.782,70.6933,70.7111,8400.0
2011-07-22 11:10:00,79.77,79.87,79.77,79.8,5500.0,70.7111,70.7997,70.7111,70.7377,5500.0
2011-07-22 11:15:00,79.8,79.86,79.75,79.76,5700.0,70.7377,70.7909,70.6933,70.7022,5700.0
2011-07-22 11:20:00,79.71,79.74,79.67,79.7,4800.0,70.6579,70.6845,70.6224,70.649,4800.0
2011-07-22 11:25:00,79.69,79.69,79.62,79.65,5800.0,70.6402,70.6402,70.5781,70.6047,5800.0
2011-07-22 11:30:00,79.62,79.77,79.62,79.73,6600.0,70.5781,70.7111,70.5781,70.6756,6600.0
2011-07-22 11:35:00,79.71,79.75,79.63,79.72,6000.0,70.6579,70.6933,70.587,70.6668,6000.0
2011-07-22 11:40:00,79.72,79.72,79.64,79.67,4900.0,70.6668,70.6668,70.5958,70.6224,4900.0
2011-07-22 11:45:00,79.67,79.67,79.62,79.62,14500.0,70.6224,70.6224,70.5781,70.5781,14500.0
2011-07-22 11:50:00,79.65,79.65,79.63,79.64,1100.0,70.6047,70.6047,70.587,70.5958,1100.0
2011-07-22 11:55:00,79.64,79.64,79.54,79.55,7300.0,70.5958,70.5958,70.5072,70.5161,7300.0
2011-07-22 12:00:00,79.53,79.53,79.41,79.42,6500.0,70.4983,70.4983,70.392,70.4008,6500.0
2011-07-22 12:05:00,79.42,79.64,79.42,79.62,6800.0,70.4008,70.5958,70.4008,70.5781,6800.0
2011-07-22 12:10:00,79.61,79.62,79.56,79.58,13500.0,70.5692,70.5781,70.5249,70.5427,13500.0
2011-07-22 12:15:00,79.59,79.64,79.5,79.5,4800.0,70.5515,70.5958,70.4717,70.4717,4800.0
2011-07-22 12:20:00,79.48,79.53,79.48,79.49,5100.0,70.454,70.4983,70.454,70.4629,5100.0
2011-07-22 12:25:00,79.5,79.53,79.5,79.53,4200.0,70.4717,70.4983,70.4717,70.4983,4200.0
2011-07-22 12:30:00,79.53,79.57,79.52,79.55,7800.0,70.4983,70.5338,70.4895,70.5161,7800.0
2011-07-22 12:35:00,79.55,79.6,79.49,79.52,8100.0,70.5161,70.5604,70.4629,70.4895,8100.0
2011-07-22 12:40:00,79.51,79.59,79.5,79.54,16100.0,70.4806,70.5515,70.4717,70.5072,16100.0
2011-07-22 12:45:00,79.52,79.53,79.45,79.46,8400.0,70.4895,70.4983,70.4274,70.4363,8400.0
2011-07-22 12:50:00,79.48,79.48,79.46,79.46,3400.0,70.454,70.454,70.4363,70.4363,3400.0
2011-07-22 12:55:00,79.45,79.49,79.43,79.44,6400.0,70.4274,70.4629,70.4097,70.4185,6400.0
2011-07-22 13:00:00,79.46,79.46,79.39,79.39,9600.0,70.4363,70.4363,70.3742,70.3742,9600.0
2011-07-22 13:05:00,79.39,79.42,79.35,79.39,3700.0,70.3742,70.4008,70.3388,70.3742,3700.0
2011-07-22 13:10:00,79.37,79.4,79.32,79.39,10400.0,70.3565,70.3831,70.3122,70.3742,10400.0
2011-07-22 13:15:00,79.4,79.49,79.4,79.49,3600.0,70.3831,70.4629,70.3831,70.4629,3600.0
2011-07-22 13:20:00,79.48,79.49,79.46,79.47,6900.0,70.454,70.4629,70.4363,70.4451,6900.0
2011-07-22 13:25:00,79.48,79.48,79.4,79.43,10000.0,70.454,70.454,70.3831,70.4097,10000.0
2011-07-22 13:30:00,79.42,79.52,79.42,79.49,5700.0,70.4008,70.4895,70.4008,70.4629,5700.0
2011-07-22 13:35:00,79.52,79.54,79.47,79.52,3100.0,70.4895,70.5072,70.4451,70.4895,3100.0
2011-07-22 13:40:00,79.54,79.56,79.54,79.54,2900.0,70.5072,70.5249,70.5072,70.5072,2900.0
2011-07-22 13:45:00,79.54,79.56,79.48,79.5,5500.0,70.5072,70.5249,70.454,70.4717,5500.0
2011-07-22 13:50:00,79.53,79.53,79.48,79.5,2100.0,70.4983,70.4983,70.454,70.4717,2100.0
2011-07-22 13:55:00,79.48,79.56,79.48,79.55,4900.0,70.454,70.5249,70.454,70.5161,4900.0
2011-07-22 14:00:00,79.56,79.57,79.54,79.56,2800.0,70.5249,70.5338,70.5072,70.5249,2800.0
2011-07-22 14:05:00,79.57,79.57,79.47,79.54,7700.0,70.5338,70.5338,70.4451,70.5072,7700.0
2011-07-22 14:10:00,79.55,79.6,79.55,79.6,2400.0,70.5161,70.5604,70.5161,70.5604,2400.0
2011-07-22 14:15:00,79.6,79.66,79.57,79.64,3200.0,70.5604,70.6136,70.5338,70.5958,3200.0
2011-07-22 14:20:00,79.64,79.68,79.61,79.68,4600.0,70.5958,70.6313,70.5692,70.6313,4600.0
2011-07-22 14:25:00,79.65,79.7,79.64,79.66,1900.0,70.6047,70.649,70.5958,70.6136,1900.0
2011-07-22 14:30:00,79.64,79.71,79.64,79.67,6400.0,70.5958,70.6579,70.5958,70.6224,6400.0
2011-07-22 14:35:00,79.67,79.73,79.67,79.68,4900.0,70.6224,70.6756,70.6224,70.6313,4900.0
2011-07-22 14:40:00,79.69,79.72,79.67,79.67,7000.0,70.6402,70.6668,70.6224,70.6224,7000.0
2011-07-22 14:45:00,79.68,79.71,79.64,79.65,3300.0,70.6313,70.6579,70.5958,70.6047,3300.0
2011-07-22 14:50:00,79.64,79.67,79.63,79.63,9100.0,70.5958,70.6224,70.587,70.587,9100.0
2011-07-22 14:55:00,79.61,79.64,79.61,79.63,5700.0,70.5692,70.5958,70.5692,70.587,5700.0
2011-07-22 15:00:00,79.63,79.73,79.62,79.69,13400.0,70.587,70.6756,70.5781,70.6402,13400.0
2011-07-22 15:05:00,79.7,79.7,79.68,79.68,5400.0,70.649,70.649,70.6313,70.6313,5400.0
2011-07-22 15:10:00,79.67,79.7,79.6,79.62,6400.0,70.6224,70.649,70.5604,70.5781,6400.0
2011-07-22 15:15:00,79.61,79.63,79.59,79.62,11100.0,70.5692,70.587,70.5515,70.5781,11100.0
2011-07-22 15:20:00,79.62,79.65,79.6,79.64,7400.0,70.5781,70.6047,70.5604,70.5958,7400.0
2011-07-22 15:25:00,79.64,79.64,79.57,79.57,13200.0,70.5958,70.5958,70.5338,70.5338,13200.0
2011-07-22 15:30:00,79.57,79.65,79.52,79.52,12700.0,70.5338,70.6047,70.4895,70.4895,12700.0
2011-07-22 15:35:00,79.53,79.57,79.53,79.56,5600.0,70.4983,70.5338,70.4983,70.5249,5600.0
2011-07-22 15:40:00,79.56,79.56,79.5,79.56,10400.0,70.5249,70.5249,70.4717,70.5249,10400.0
2011-07-22 15:45:00,79.56,79.64,79.56,79.6,17600.0,70.5249,70.5958,70.5249,70.5604,17600.0
2011-07-22 15:50:00,79.6,79.6,79.52,79.52,11900.0,70.5604,70.5604,70.4895,70.4895,11900.0
2011-07-22 15:55:00,79.53,79.59,79.52,79.57,25100.0,70.4983,70.5515,70.4895,70.5338,25100.0
2011-07-25 09:30:00,79.18,79.18,78.78,79.03,88100.0,70.1881,70.1881,69.8335,70.0551,88100.0
2011-07-25 09:35:00,79.01,79.11,78.9,79.11,14100.0,70.0374,70.126,69.9399,70.126,14100.0
2011-07-25 09:40:00,79.03,79.28,79.02,79.28,6200.0,70.0551,70.2767,70.0462,70.2767,6200.0
2011-07-25 09:45:00,79.28,79.41,79.2,79.4,5400.0,70.2767,70.392,70.2058,70.3831,5400.0
2011-07-25 09:50:00,79.31,79.47,79.26,79.41,16600.0,70.3033,70.4451,70.259,70.392,16600.0
2011-07-25 09:55:00,79.42,79.53,79.34,79.45,6900.0,70.4008,70.4983,70.3299,70.4274,6900.0
2011-07-25 10:00:00,79.46,79.76,79.45,79.75,66500.0,70.4363,70.7022,70.4274,70.6933,66500.0
2011-07-25 10:05:00,79.76,80.04,79.76,79.88,20700.0,70.7022,70.9504,70.7022,70.8086,20700.0
2011-07-25 10:10:00,79.88,79.89,79.49,79.52,15500.0,70.8086,70.8174,70.4629,70.4895,15500.0
2011-07-25 10:15:00,79.5,79.6,79.45,79.6,24200.0,70.4717,70.5604,70.4274,70.5604,24200.0
2011-07-25 10:20:00,79.65,79.94,79.64,79.91,27100.0,70.6047,70.8618,70.5958,70.8352,27100.0
2011-07-25 10:25:00,79.95,80.05,79.87,79.88,17800.0,70.8706,70.9593,70.7997,70.8086,17800.0
2011-07-25 10:30:00,79.84,79.87,79.48,79.51,29400.0,70.7731,70.7997,70.454,70.4806,29400.0
2011-07-25 10:35:00,79.5,79.56,79.49,79.5,24200.0,70.4717,70.5249,70.4629,70.4717,24200.0
2011-07-25 10:40:00,79.52,79.62,79.49,79.49,10200.0,70.4895,70.5781,70.4629,70.4629,10200.0
2011-07-25 10:45:00,79.5,79.53,79.33,79.47,46600.0,70.4717,70.4983,70.321,70.4451,46600.0
2011-07-25 10:50:00,79.47,79.48,79.37,79.42,23400.0,70.4451,70.454,70.3565,70.4008,23400.0
2011-07-25 10:55:00,79.44,79.56,79.41,79.53,19400.0,70.4185,70.5249,70.392,70.4983,19400.0
2011-07-25 11:00:00,79.53,79.54,79.47,79.53,9800.0,70.4983,70.5072,70.4451,70.4983,9800.0
2011-07-25 11:05:00,79.53,79.53,79.39,79.4,8300.0,70.4983,70.4983,70.3742,70.3831,8300.0
2011-07-25 11:10:00,79.39,79.39,79.17,79.17,7100.0,70.3742,70.3742,70.1792,70.1792,7100.0
2011-07-25 11:15:00,79.16,79.24,79.15,79.2,18600.0,70.1703,70.2413,70.1615,70.2058,18600.0
2011-07-25 11:20:00,79.22,79.28,79.14,79.26,6400.0,70.2235,70.2767,70.1526,70.259,6400.0
2011-07-25 11:25:00,79.29,79.37,79.25,79.32,10100.0,70.2856,70.3565,70.2501,70.3122,10100.0
2011-07-25 11:30:00,79.29,79.29,79.23,79.26,6000.0,70.2856,70.2856,70.2324,70.259,6000.0
2011-07-25 11:35:00,79.27,79.36,79.25,79.32,14000.0,70.2679,70.3476,70.2501,70.3122,14000.0
2011-07-25 11:40:00,79.33,79.35,79.27,79.35,11400.0,70.321,70.3388,70.2679,70.3388,11400.0
2011-07-25 11:45:00,79.33,79.4,79.31,79.34,8100.0,70.321,70.3831,70.3033,70.3299,8100.0
2011-07-25 11:50:00,79.34,79.45,79.31,79.4,11800.0,70.3299,70.4274,70.3033,70.3831,11800.0
2011-07-25 11:55:00,79.4,79.46,79.4,79.44,2900.0,70.3831,70.4363,70.3831,70.4185,2900.0
2011-07-25 12:00:00,79.45,79.51,79.43,79.47,15000.0,70.4274,70.4806,70.4097,70.4451,15000.0
2011-07-25 12:05:00,79.46,79.63,79.46,79.58,15900.0,70.4363,70.587,70.4363,70.5427,15900.0
2011-07-25 12:10:00,79.55,79.6,79.54,79.56,8200.0,70.5161,70.5604,70.5072,70.5249,8200.0
2011-07-25 12:15:00,79.56,79.61,79.53,79.6,8600.0,70.5249,70.5692,70.4983,70.5604,8600.0
2011-07-25 12:20:00,79.6,79.6,79.51,79.51,3800.0,70.5604,70.5604,70.4806,70.4806,3800.0
2011-07-25 12:25:00,79.53,79.53,79.46,79.49,7200.0,70.4983,70.4983,70.4363,70.4629,7200.0
2011-07-25 12:30:00,79.49,79.6,79.49,79.56,6400.0,70.4629,70.5604,70.4629,70.5249,6400.0
2011-07-25 12:35:00,79.55,79.57,79.47,79.5,4100.0,70.5161,70.5338,70.4451,70.4717,4100.0
2011-07-25 12:40:00,79.5,79.51,79.45,79.51,2200.0,70.4717,70.4806,70.4274,70.4806,2200.0
2011-07-25 12:45:00,79.51,79.53,79.47,79.49,3800.0,70.4806,70.4983,70.4451,70.4629,3800.0
2011-07-25 12:50:00,79.49,79.49,79.45,79.45,2800.0,70.4629,70.4629,70.4274,70.4274,2800.0
2011-07-25 12:55:00,79.45,79.45,79.38,79.39,2900.0,70.4274,70.4274,70.3654,70.3742,2900.0
2011-07-25 13:00:00,79.39,79.48,79.39,79.47,4100.0,70.3742,70.454,70.3742,70.4451,4100.0
2011-07-25 13:05:00,79.49,79.55,79.44,79.44,6200.0,70.4629,70.5161,70.4185,70.4185,6200.0
2011-07-25 13:10:00,79.46,79.46,79.4,79.4,8200.0,70.4363,70.4363,70.3831,70.3831,8200.0
2011-07-25 13:15:00,79.41,79.42,79.37,79.41,7400.0,70.392,70.4008,70.3565,70.392,7400.0
2011-07-25 13:20:00,79.42,79.44,79.19,79.22,95300.0,70.4008,70.4185,70.1969,70.2235,95300.0
2011-07-25 13:25:00,79.22,79.25,79.18,79.2,51100.0,70.2235,70.2501,70.1881,70.2058,51100.0
2011-07-25 13:30:00,79.2,79.2,79.08,79.09,16200.0,70.2058,70.2058,70.0994,70.1083,16200.0
2011-07-25 13:35:00,79.1,79.1,78.93,78.93,9200.0,70.1172,70.1172,69.9665,69.9665,9200.0
2011-07-25 13:40:00,78.93,79.0,78.92,78.97,16700.0,69.9665,70.0285,69.9576,70.0019,16700.0
2011-07-25 13:45:00,78.95,78.99,78.87,78.91,16300.0,69.9842,70.0197,69.9133,69.9487,16300.0
2011-07-25 13:50:00,78.88,78.89,78.83,78.85,10800.0,69.9221,69.931,69.8778,69.8956,10800.0
2011-07-25 13:55:00,78.87,78.93,78.85,78.88,11500.0,69.9133,69.9665,69.8956,69.9221,11500.0
2011-07-25 14:00:00,78.87,79.1,78.87,79.1,19300.0,69.9133,70.1172,69.9133,70.1172,19300.0
2011-07-25 14:05:00,79.1,79.11,79.02,79.02,16100.0,70.1172,70.126,70.0462,70.0462,16100.0
2011-07-25 14:10:00,79.05,79.07,79.02,79.03,6800.0,70.0728,70.0906,70.0462,70.0551,6800.0
2011-07-25 14:15:00,79.03,79.04,78.99,79.0,8200.0,70.0551,70.064,70.0197,70.0285,8200.0
2011-07-25 14:20:00,79.0,79.04,78.93,78.94,4200.0,70.0285,70.064,69.9665,69.9753,4200.0
2011-07-25 14:25:00,78.93,78.94,78.9,78.91,17900.0,69.9665,69.9753,69.9399,69.9487,17900.0
2011-07-25 14:30:00,78.91,78.91,78.8,78.87,16700.0,69.9487,69.9487,69.8512,69.9133,16700.0
2011-07-25 14:35:00,78.85,78.9,78.82,78.85,8600.0,69.8956,69.9399,69.869,69.8956,8600.0
2011-07-25 14:40:00,78.84,78.92,78.83,78.87,10100.0,69.8867,69.9576,69.8778,69.9133,10100.0
2011-07-25 14:45:00,78.85,78.94,78.85,78.93,12600.0,69.8956,69.9753,69.8956,69.9665,12600.0
2011-07-25 14:50:00,78.92,78.98,78.89,78.94,22800.0,69.9576,70.0108,69.931,69.9753,22800.0
2011-07-25 14:55:00,78.93,79.07,78.93,79.03,13300.0,69.9665,70.0906,69.9665,70.0551,13300.0
2011-07-25 15:00:00,79.02,79.03,78.99,79.03,16100.0,70.0462,70.0551,70.0197,70.0551,16100.0
2011-07-25 15:05:00,79.03,79.08,78.97,79.01,17600.0,70.0551,70.0994,70.0019,70.0374,17600.0
2011-07-25 15:10:00,79.01,79.03,78.98,79.01,22700.0,70.0374,70.0551,70.0108,70.0374,22700.0
2011-07-25 15:15:00,79.02,79.13,79.01,79.05,19200.0,70.0462,70.1438,70.0374,70.0728,19200.0
2011-07-25 15:20:00,79.05,79.07,78.97,79.03,16700.0,70.0728,70.0906,70.0019,70.0551,16700.0
2011-07-25 15:25:00,79.03,79.07,78.98,79.0,27100.0,70.0551,70.0906,70.0108,70.0285,27100.0
2011-07-25 15:30:00,79.02,79.08,78.99,79.05,27600.0,70.0462,70.0994,70.0197,70.0728,27600.0
2011-07-25 15:35:00,79.05,79.07,78.98,79.0,25700.0,70.0728,70.0906,70.0108,70.0285,25700.0
2011-07-25 15:40:00,79.0,79.04,78.96,78.96,54900.0,70.0285,70.064,69.9931,69.9931,54900.0
2011-07-25 15:45:00,78.97,78.99,78.86,78.94,59300.0,70.0019,70.0197,69.9044,69.9753,59300.0
2011-07-25 15:50:00,78.93,79.04,78.93,79.0,62400.0,69.9665,70.064,69.9665,70.0285,62400.0
2011-07-25 15:55:00,79.01,79.11,78.98,79.08,161000.0,70.0374,70.126,70.0108,70.0994,161000.0
2011-07-26 09:30:00,79.96,79.96,79.19,79.75,49400.0,70.8795,70.8795,70.1969,70.6933,49400.0
2011-07-26 09:35:00,79.6,79.71,79.5,79.59,14500.0,70.5604,70.6579,70.4717,70.5515,14500.0
2011-07-26 09:40:00,79.57,79.73,79.52,79.52,8600.0,70.5338,70.6756,70.4895,70.4895,8600.0
2011-07-26 09:45:00,79.56,79.56,79.21,79.36,15600.0,70.5249,70.5249,70.2147,70.3476,15600.0
2011-07-26 09:50:00,79.41,79.52,79.19,79.25,14200.0,70.392,70.4895,70.1969,70.2501,14200.0
2011-07-26 09:55:00,79.2,79.24,78.9,78.9,10700.0,70.2058,70.2413,69.9399,69.9399,10700.0
2011-07-26 10:00:00,78.98,79.02,78.77,78.77,33200.0,70.0108,70.0462,69.8246,69.8246,33200.0
2011-07-26 10:05:00,78.75,78.76,78.33,78.41,49800.0,69.8069,69.8158,69.4346,69.5055,49800.0
2011-07-26 10:10:00,78.42,78.44,78.26,78.44,24400.0,69.5144,69.5321,69.3726,69.5321,24400.0
2011-07-26 10:15:00,78.47,78.47,78.37,78.37,30900.0,69.5587,69.5587,69.4701,69.4701,30900.0
2011-07-26 10:20:00,78.38,78.43,78.31,78.33,10200.0,69.4789,69.5232,69.4169,69.4346,10200.0
2011-07-26 10:25:00,78.34,78.37,78.27,78.33,3200.0,69.4435,69.4701,69.3814,69.4346,3200.0
2011-07-26 10:30:00,78.35,78.42,78.32,78.39,12400.0,69.4523,69.5144,69.4257,69.4878,12400.0
2011-07-26 10:35:00,78.4,78.56,78.39,78.48,79500.0,69.4967,69.6385,69.4878,69.5676,79500.0
2011-07-26 10:40:00,78.49,78.53,78.48,78.5,19300.0,69.5764,69.6119,69.5676,69.5853,19300.0
2011-07-26 10:45:00,78.5,78.53,78.49,78.5,27000.0,69.5853,69.6119,69.5764,69.5853,27000.0
2011-07-26 10:50:00,78.5,78.59,78.48,78.5,31500.0,69.5853,69.6651,69.5676,69.5853,31500.0
2011-07-26 10:55:00,78.53,78.55,78.48,78.49,29000.0,69.6119,69.6296,69.5676,69.5764,29000.0
2011-07-26 11:00:00,78.48,78.65,78.48,78.65,24100.0,69.5676,69.7183,69.5676,69.7183,24100.0
2011-07-26 11:05:00,78.65,78.86,78.64,78.82,6100.0,69.7183,69.9044,69.7094,69.869,6100.0
2011-07-26 11:10:00,78.86,79.04,78.84,79.04,19600.0,69.9044,70.064,69.8867,70.064,19600.0
2011-07-26 11:15:00,79.03,79.06,79.02,79.04,5200.0,70.0551,70.0817,70.0462,70.064,5200.0
2011-07-26 11:20:00,79.06,79.13,79.03,79.03,16600.0,70.0817,70.1438,70.0551,70.0551,16600.0
2011-07-26 11:25:00,79.03,79.07,78.98,79.02,12100.0,70.0551,70.0906,70.0108,70.0462,12100.0
2011-07-26 11:30:00,79.0,79.05,78.99,79.03,7200.0,70.0285,70.0728,70.0197,70.0551,7200.0
2011-07-26 11:35:00,79.05,79.05,78.98,79.03,13400.0,70.0728,70.0728,70.0108,70.0551,13400.0
2011-07-26 11:40:00,79.02,79.04,78.98,79.04,6100.0,70.0462,70.064,70.0108,70.064,6100.0
2011-07-26 11:45:00,79.03,79.12,79.02,79.08,8000.0,70.0551,70.1349,70.0462,70.0994,8000.0
2011-07-26 11:50:00,79.08,79.1,79.05,79.1,8000.0,70.0994,70.1172,70.0728,70.1172,8000.0
2011-07-26 11:55:00,79.1,79.24,79.08,79.2,8200.0,70.1172,70.2413,70.0994,70.2058,8200.0
2011-07-26 12:00:00,79.22,79.22,79.12,79.12,14800.0,70.2235,70.2235,70.1349,70.1349,14800.0
2011-07-26 12:05:00,79.12,79.21,79.08,79.21,12100.0,70.1349,70.2147,70.0994,70.2147,12100.0
2011-07-26 12:10:00,79.2,79.3,79.18,79.27,5600.0,70.2058,70.2944,70.1881,70.2679,5600.0
2011-07-26 12:15:00,79.27,79.36,79.27,79.35,5900.0,70.2679,70.3476,70.2679,70.3388,5900.0
2011-07-26 12:20:00,79.35,79.35,79.22,79.25,6800.0,70.3388,70.3388,70.2235,70.2501,6800.0
2011-07-26 12:25:00,79.26,79.3,79.24,79.28,3800.0,70.259,70.2944,70.2413,70.2767,3800.0
2011-07-26 12:30:00,79.27,79.29,79.21,79.23,8800.0,70.2679,70.2856,70.2147,70.2324,8800.0
2011-07-26 12:35:00,79.24,79.3,79.21,79.3,4200.0,70.2413,70.2944,70.2147,70.2944,4200.0
2011-07-26 12:40:00,79.3,79.4,79.3,79.36,5600.0,70.2944,70.3831,70.2944,70.3476,5600.0
2011-07-26 12:45:00,79.37,79.38,79.26,79.3,5600.0,70.3565,70.3654,70.259,70.2944,5600.0
2011-07-26 12:50:00,79.3,79.36,79.29,79.36,4500.0,70.2944,70.3476,70.2856,70.3476,4500.0
2011-07-26 12:55:00,79.36,79.38,79.32,79.38,4400.0,70.3476,70.3654,70.3122,70.3654,4400.0
2011-07-26 13:00:00,79.38,79.4,79.33,79.33,7600.0,70.3654,70.3831,70.321,70.321,7600.0
2011-07-26 13:05:00,79.32,79.34,79.26,79.27,5400.0,70.3122,70.3299,70.259,70.2679,5400.0
2011-07-26 13:10:00,79.26,79.26,79.12,79.13,8600.0,70.259,70.259,70.1349,70.1438,8600.0
2011-07-26 13:15:00,79.15,79.19,79.07,79.08,7300.0,70.1615,70.1969,70.0906,70.0994,7300.0
2011-07-26 13:20:00,79.1,79.11,79.0,79.0,7200.0,70.1172,70.126,70.0285,70.0285,7200.0
2011-07-26 13:25:00,79.0,79.06,79.0,79.02,3900.0,70.0285,70.0817,70.0285,70.0462,3900.0
2011-07-26 13:30:00,79.02,79.06,79.02,79.06,4600.0,70.0462,70.0817,70.0462,70.0817,4600.0
2011-07-26 13:35:00,79.05,79.05,78.99,78.99,11400.0,70.0728,70.0728,70.0197,70.0197,11400.0
2011-07-26 13:40:00,79.0,79.06,79.0,79.03,6700.0,70.0285,70.0817,70.0285,70.0551,6700.0
2011-07-26 13:45:00,79.04,79.04,79.0,79.03,7900.0,70.064,70.064,70.0285,70.0551,7900.0
2011-07-26 13:50:00,79.02,79.11,79.01,79.09,6700.0,70.0462,70.126,70.0374,70.1083,6700.0
2011-07-26 13:55:00,79.1,79.11,79.06,79.06,7700.0,70.1172,70.126,70.0817,70.0817,7700.0
2011-07-26 14:00:00,79.06,79.22,79.06,79.13,13300.0,70.0817,70.2235,70.0817,70.1438,13300.0
2011-07-26 14:05:00,79.11,79.12,79.07,79.09,5100.0,70.126,70.1349,70.0906,70.1083,5100.0
2011-07-26 14:10:00,79.09,79.21,79.09,79.18,10000.0,70.1083,70.2147,70.1083,70.1881,10000.0
2011-07-26 14:15:00,79.18,79.31,79.18,79.29,11900.0,70.1881,70.3033,70.1881,70.2856,11900.0
2011-07-26 14:20:00,79.29,79.3,79.2,79.2,9800.0,70.2856,70.2944,70.2058,70.2058,9800.0
2011-07-26 14:25:00,79.2,79.27,79.19,79.27,9000.0,70.2058,70.2679,70.1969,70.2679,9000.0
2011-07-26 14:30:00,79.27,79.38,79.27,79.38,12500.0,70.2679,70.3654,70.2679,70.3654,12500.0
2011-07-26 14:35:00,79.39,79.41,79.2,79.23,22500.0,70.3742,70.392,70.2058,70.2324,22500.0
2011-07-26 14:40:00,79.23,79.25,79.16,79.18,22500.0,70.2324,70.2501,70.1703,70.1881,22500.0
2011-07-26 14:45:00,79.18,79.27,79.17,79.26,11100.0,70.1881,70.2679,70.1792,70.259,11100.0
2011-07-26 14:50:00,79.26,79.34,79.26,79.28,10700.0,70.259,70.3299,70.259,70.2767,10700.0
2011-07-26 14:55:00,79.28,79.28,79.18,79.18,13600.0,70.2767,70.2767,70.1881,70.1881,13600.0
2011-07-26 15:00:00,79.17,79.24,79.15,79.24,15600.0,70.1792,70.2413,70.1615,70.2413,15600.0
2011-07-26 15:05:00,79.25,79.32,79.25,79.3,17800.0,70.2501,70.3122,70.2501,70.2944,17800.0
2011-07-26 15:10:00,79.32,79.4,79.31,79.4,25000.0,70.3122,70.3831,70.3033,70.3831,25000.0
2011-07-26 15:15:00,79.39,79.48,79.34,79.48,37100.0,70.3742,70.454,70.3299,70.454,37100.0
2011-07-26 15:20:00,79.49,79.52,79.41,79.45,23200.0,70.4629,70.4895,70.392,70.4274,23200.0
2011-07-26 15:25:00,79.46,79.47,79.38,79.42,17600.0,70.4363,70.4451,70.3654,70.4008,17600.0
2011-07-26 15:30:00,79.42,79.43,79.26,79.28,28500.0,70.4008,70.4097,70.259,70.2767,28500.0
2011-07-26 15:35:00,79.28,79.35,79.22,79.26,25600.0,70.2767,70.3388,70.2235,70.259,25600.0
2011-07-26 15:40:00,79.27,79.28,79.17,79.17,21400.0,70.2679,70.2767,70.1792,70.1792,21400.0
2011-07-26 15:45:00,79.17,79.18,78.96,79.0,53200.0,70.1792,70.1881,69.9931,70.0285,53200.0
2011-07-26 15:50:00,79.01,79.06,78.94,79.06,32800.0,70.0374,70.0817,69.9753,70.0817,32800.0
2011-07-26 15:55:00,79.04,79.13,79.01,79.1,66500.0,70.064,70.1438,70.0374,70.1172,66500.0
2011-07-27 09:30:00,78.37,78.37,76.75,76.91,132200.0,69.4701,69.4701,68.034,68.1759,132200.0
2011-07-27 09:35:00,76.94,77.56,76.92,77.49,104200.0,68.2025,68.752,68.1847,68.69,104200.0
2011-07-27 09:40:00,77.49,77.49,77.33,77.33,323700.0,68.69,68.69,68.5482,68.5482,323700.0
2011-07-27 09:45:00,77.33,77.44,77.18,77.19,91200.0,68.5482,68.6457,68.4152,68.4241,91200.0
2011-07-27 09:50:00,77.19,77.21,76.96,76.96,72600.0,68.4241,68.4418,68.2202,68.2202,72600.0
2011-07-27 09:55:00,76.96,76.96,76.65,76.7,111800.0,68.2202,68.2202,67.9454,67.9897,111800.0
2011-07-27 10:00:00,76.7,76.8,76.58,76.62,127400.0,67.9897,68.0784,67.8833,67.9188,127400.0
2011-07-27 10:05:00,76.61,76.67,76.1,76.2,73600.0,67.9099,67.9631,67.4578,67.5465,73600.0
2011-07-27 10:10:00,76.16,76.16,75.5,76.05,116900.0,67.511,67.511,66.926,67.4135,116900.0
2011-07-27 10:15:00,76.08,76.33,76.06,76.31,37200.0,67.4401,67.6617,67.4224,67.644,37200.0
2011-07-27 10:20:00,76.31,76.34,76.14,76.22,31000.0,67.644,67.6706,67.4933,67.5642,31000.0
2011-07-27 10:25:00,76.23,76.32,76.03,76.24,11600.0,67.5731,67.6529,67.3958,67.582,11600.0
2011-07-27 10:30:00,76.2,76.43,76.07,76.41,17600.0,67.5465,67.7504,67.4313,67.7326,17600.0
2011-07-27 10:35:00,76.4,76.4,76.25,76.29,25600.0,67.7238,67.7238,67.5908,67.6263,25600.0
2011-07-27 10:40:00,76.29,76.31,75.94,75.97,37100.0,67.6263,67.644,67.316,67.3426,37100.0
2011-07-27 10:45:00,75.98,76.12,75.9,75.96,22300.0,67.3515,67.4756,67.2806,67.3337,22300.0
2011-07-27 10:50:00,75.96,76.28,75.9,76.27,25700.0,67.3337,67.6174,67.2806,67.6085,25700.0
2011-07-27 10:55:00,76.28,76.38,76.24,76.36,14800.0,67.6174,67.7061,67.582,67.6883,14800.0
2011-07-27 11:00:00,76.37,76.38,76.27,76.31,21400.0,67.6972,67.7061,67.6085,67.644,21400.0
2011-07-27 11:05:00,76.31,76.42,76.27,76.35,20700.0,67.644,67.7415,67.6085,67.6795,20700.0
2011-07-27 11:10:00,76.34,76.5,76.32,76.46,58500.0,67.6706,67.8124,67.6529,67.777,58500.0
2011-07-27 11:15:00,76.48,76.61,76.48,76.57,37800.0,67.7947,67.9099,67.7947,67.8745,37800.0
2011-07-27 11:20:00,76.58,76.61,76.49,76.52,35500.0,67.8833,67.9099,67.8036,67.8302,35500.0
2011-07-27 11:25:00,76.52,76.59,76.48,76.54,12300.0,67.8302,67.8922,67.7947,67.8479,12300.0
2011-07-27 11:30:00,76.55,76.61,76.54,76.55,16500.0,67.8567,67.9099,67.8479,67.8567,16500.0
2011-07-27 11:35:00,76.55,76.58,76.37,76.45,21000.0,67.8567,67.8833,67.6972,67.7681,21000.0
2011-07-27 11:40:00,76.45,76.45,76.32,76.35,22700.0,67.7681,67.7681,67.6529,67.6795,22700.0
2011-07-27 11:45:00,76.35,76.36,76.22,76.32,19700.0,67.6795,67.6883,67.5642,67.6529,19700.0
2011-07-27 11:50:00,76.32,76.35,76.15,76.17,11500.0,67.6529,67.6795,67.5022,67.5199,11500.0
2011-07-27 11:55:00,76.18,76.18,76.0,76.1,24800.0,67.5288,67.5288,67.3692,67.4578,24800.0
2011-07-27 12:00:00,76.08,76.12,76.03,76.11,14800.0,67.4401,67.4756,67.3958,67.4667,14800.0
2011-07-27 12:05:00,76.1,76.12,75.93,75.93,15500.0,67.4578,67.4756,67.3072,67.3072,15500.0
2011-07-27 12:10:00,75.92,76.02,75.83,75.83,37600.0,67.2983,67.3869,67.2185,67.2185,37600.0
2011-07-27 12:15:00,75.84,75.86,75.55,75.62,58600.0,67.2274,67.2451,66.9703,67.0324,58600.0
2011-07-27 12:20:00,75.62,75.81,75.61,75.8,39200.0,67.0324,67.2008,67.0235,67.1919,39200.0
2011-07-27 12:25:00,75.81,75.84,75.66,75.77,31600.0,67.2008,67.2274,67.0678,67.1653,31600.0
2011-07-27 12:30:00,75.78,75.91,75.7,75.7,27600.0,67.1742,67.2894,67.1033,67.1033,27600.0
2011-07-27 12:35:00,75.7,75.86,75.69,75.77,12600.0,67.1033,67.2451,67.0944,67.1653,12600.0
2011-07-27 12:40:00,75.77,75.93,75.76,75.86,14400.0,67.1653,67.3072,67.1565,67.2451,14400.0
2011-07-27 12:45:00,75.86,75.9,75.84,75.87,7100.0,67.2451,67.2806,67.2274,67.254,7100.0
2011-07-27 12:50:00,75.85,75.96,75.81,75.9,9300.0,67.2362,67.3337,67.2008,67.2806,9300.0
2011-07-27 12:55:00,75.9,75.95,75.85,75.89,8000.0,67.2806,67.3249,67.2362,67.2717,8000.0
2011-07-27 13:00:00,75.89,75.96,75.8,75.87,23700.0,67.2717,67.3337,67.1919,67.254,23700.0
2011-07-27 13:05:00,75.91,76.1,75.88,76.1,10300.0,67.2894,67.4578,67.2628,67.4578,10300.0
2011-07-27 13:10:00,76.1,76.1,76.01,76.02,6900.0,67.4578,67.4578,67.3781,67.3869,6900.0
2011-07-27 13:15:00,76.01,76.05,75.87,75.98,12500.0,67.3781,67.4135,67.254,67.3515,12500.0
2011-07-27 13:20:00,75.99,75.99,75.87,75.87,5100.0,67.3603,67.3603,67.254,67.254,5100.0
2011-07-27 13:25:00,75.88,75.92,75.83,75.83,8100.0,67.2628,67.2983,67.2185,67.2185,8100.0
2011-07-27 13:30:00,75.84,75.96,75.83,75.93,10700.0,67.2274,67.3337,67.2185,67.3072,10700.0
2011-07-27 13:35:00,75.94,75.94,75.82,75.85,7500.0,67.316,67.316,67.2096,67.2362,7500.0
2011-07-27 13:40:00,75.88,75.99,75.88,75.96,14700.0,67.2628,67.3603,67.2628,67.3337,14700.0
2011-07-27 13:45:00,75.97,75.98,75.85,75.86,18200.0,67.3426,67.3515,67.2362,67.2451,18200.0
2011-07-27 13:50:00,75.86,75.88,75.85,75.88,6700.0,67.2451,67.2628,67.2362,67.2628,6700.0
2011-07-27 13:55:00,75.87,75.88,75.8,75.83,11100.0,67.254,67.2628,67.1919,67.2185,11100.0
2011-07-27 14:00:00,75.83,75.84,75.71,75.82,21300.0,67.2185,67.2274,67.1121,67.2096,21300.0
2011-07-27 14:05:00,75.82,75.83,75.62,75.69,23900.0,67.2096,67.2185,67.0324,67.0944,23900.0
2011-07-27 14:10:00,75.66,75.67,75.39,75.46,22600.0,67.0678,67.0767,66.8285,66.8905,22600.0
2011-07-27 14:15:00,75.49,75.54,75.38,75.41,18600.0,66.9171,66.9614,66.8196,66.8462,18600.0
2011-07-27 14:20:00,75.41,75.42,75.27,75.3,19500.0,66.8462,66.8551,66.7221,66.7487,19500.0
2011-07-27 14:25:00,75.3,75.33,75.06,75.11,45300.0,66.7487,66.7753,66.536,66.5803,45300.0
2011-07-27 14:30:00,75.12,75.17,75.07,75.16,29800.0,66.5891,66.6335,66.5448,66.6246,29800.0
2011-07-27 14:35:00,75.14,75.14,74.87,74.92,24500.0,66.6069,66.6069,66.3675,66.4119,24500.0
2011-07-27 14:40:00,74.93,74.97,74.85,74.85,23600.0,66.4207,66.4562,66.3498,66.3498,23600.0
2011-07-27 14:45:00,74.87,75.01,74.86,75.0,23400.0,66.3675,66.4916,66.3587,66.4828,23400.0
2011-07-27 14:50:00,75.01,75.16,75.01,75.06,24400.0,66.4916,66.6246,66.4916,66.536,24400.0
2011-07-27 14:55:00,75.05,75.06,74.88,74.91,25500.0,66.5271,66.536,66.3764,66.403,25500.0
2011-07-27 15:00:00,74.92,75.01,74.9,74.96,30200.0,66.4119,66.4916,66.3941,66.4473,30200.0
2011-07-27 15:05:00,74.96,74.99,74.81,74.87,35200.0,66.4473,66.4739,66.3143,66.3675,35200.0
2011-07-27 15:10:00,74.89,75.06,74.87,75.04,27200.0,66.3853,66.536,66.3675,66.5182,27200.0
2011-07-27 15:15:00,75.05,75.1,74.96,74.96,162700.0,66.5271,66.5714,66.4473,66.4473,162700.0
2011-07-27 15:20:00,74.96,75.0,74.88,74.92,27300.0,66.4473,66.4828,66.3764,66.4119,27300.0
2011-07-27 15:25:00,74.93,74.98,74.91,74.98,26600.0,66.4207,66.465,66.403,66.465,26600.0
2011-07-27 15:30:00,74.97,75.05,74.96,75.02,28100.0,66.4562,66.5271,66.4473,66.5005,28100.0
2011-07-27 15:35:00,75.03,75.04,74.92,74.97,33400.0,66.5094,66.5182,66.4119,66.4562,33400.0
2011-07-27 15:40:00,74.99,75.02,74.91,74.96,50700.0,66.4739,66.5005,66.403,66.4473,50700.0
2011-07-27 15:45:00,74.95,74.96,74.67,74.69,77100.0,66.4384,66.4473,66.1902,66.208,77100.0
2011-07-27 15:50:00,74.68,74.81,74.63,74.79,66700.0,66.1991,66.3143,66.1548,66.2966,66700.0
2011-07-27 15:55:00,74.79,74.9,74.72,74.78,122800.0,66.2966,66.3941,66.2346,66.2878,122800.0
2011-07-28 09:30:00,74.99,75.15,74.86,74.87,64100.0,66.4739,66.6157,66.3587,66.3675,64100.0
2011-07-28 09:35:00,74.86,74.93,74.53,74.55,17900.0,66.3587,66.4207,66.0661,66.0839,17900.0
2011-07-28 09:40:00,74.54,74.97,74.47,74.97,25900.0,66.075,66.4562,66.013,66.4562,25900.0
2011-07-28 09:45:00,74.97,75.46,74.91,75.25,41900.0,66.4562,66.8905,66.403,66.7044,41900.0
2011-07-28 09:50:00,75.25,75.27,75.13,75.13,17500.0,66.7044,66.7221,66.598,66.598,17500.0
2011-07-28 09:55:00,75.13,75.16,74.88,75.13,15700.0,66.598,66.6246,66.3764,66.598,15700.0
2011-07-28 10:00:00,75.14,75.18,74.73,74.96,34000.0,66.6069,66.6423,66.2434,66.4473,34000.0
2011-07-28 10:05:00,74.95,75.02,74.86,74.92,43800.0,66.4384,66.5005,66.3587,66.4119,43800.0
2011-07-28 10:10:00,74.93,75.06,74.9,74.96,43200.0,66.4207,66.536,66.3941,66.4473,43200.0
2011-07-28 10:15:00,74.94,75.06,74.94,74.98,39200.0,66.4296,66.536,66.4296,66.465,39200.0
2011-07-28 10:20:00,74.95,75.05,74.92,74.94,29500.0,66.4384,66.5271,66.4119,66.4296,29500.0
2011-07-28 10:25:00,74.93,75.04,74.92,75.0,128100.0,66.4207,66.5182,66.4119,66.4828,128100.0
2011-07-28 10:30:00,75.0,75.3,75.0,75.13,29800.0,66.4828,66.7487,66.4828,66.598,29800.0
2011-07-28 10:35:00,75.13,75.19,75.02,75.15,18500.0,66.598,66.6512,66.5005,66.6157,18500.0
2011-07-28 10:40:00,75.17,75.41,75.16,75.39,33200.0,66.6335,66.8462,66.6246,66.8285,33200.0
2011-07-28 10:45:00,75.4,75.41,75.27,75.32,45000.0,66.8373,66.8462,66.7221,66.7664,45000.0
2011-07-28 10:50:00,75.31,75.46,75.27,75.45,31400.0,66.7576,66.8905,66.7221,66.8817,31400.0
2011-07-28 10:55:00,75.45,75.63,75.44,75.54,139100.0,66.8817,67.0412,66.8728,66.9614,139100.0
2011-07-28 11:00:00,75.52,75.56,75.41,75.55,53900.0,66.9437,66.9792,66.8462,66.9703,53900.0
2011-07-28 11:05:00,75.57,75.58,75.47,75.56,68700.0,66.988,66.9969,66.8994,66.9792,68700.0
2011-07-28 11:10:00,75.57,75.69,75.57,75.63,131600.0,66.988,67.0944,66.988,67.0412,131600.0
2011-07-28 11:15:00,75.64,75.64,75.53,75.58,35300.0,67.0501,67.0501,66.9526,66.9969,35300.0
2011-07-28 11:20:00,75.59,75.6,75.53,75.54,37400.0,67.0058,67.0146,66.9526,66.9614,37400.0
2011-07-28 11:25:00,75.55,75.73,75.53,75.73,22000.0,66.9703,67.1299,66.9526,67.1299,22000.0
2011-07-28 11:30:00,75.73,75.73,75.69,75.69,21800.0,67.1299,67.1299,67.0944,67.0944,21800.0
2011-07-28 11:35:00,75.7,75.8,75.65,75.8,25500.0,67.1033,67.1919,67.059,67.1919,25500.0
2011-07-28 11:40:00,75.79,75.9,75.79,75.85,14600.0,67.1831,67.2806,67.1831,67.2362,14600.0
2011-07-28 11:45:00,75.85,75.9,75.79,75.9,16100.0,67.2362,67.2806,67.1831,67.2806,16100.0
2011-07-28 11:50:00,75.9,75.9,75.88,75.9,14600.0,67.2806,67.2806,67.2628,67.2806,14600.0
2011-07-28 11:55:00,75.9,75.96,75.86,75.95,20300.0,67.2806,67.3337,67.2451,67.3249,20300.0
2011-07-28 12:00:00,75.95,76.07,75.94,76.07,22100.0,67.3249,67.4313,67.316,67.4313,22100.0
2011-07-28 12:05:00,76.07,76.16,76.01,76.1,33500.0,67.4313,67.511,67.3781,67.4578,33500.0
2011-07-28 12:10:00,76.1,76.15,76.04,76.1,43100.0,67.4578,67.5022,67.4047,67.4578,43100.0
2011-07-28 12:15:00,76.1,76.14,76.08,76.1,21500.0,67.4578,67.4933,67.4401,67.4578,21500.0
2011-07-28 12:20:00,76.1,76.15,76.09,76.13,11200.0,67.4578,67.5022,67.449,67.4844,11200.0
2011-07-28 12:25:00,76.14,76.28,76.13,76.28,13200.0,67.4933,67.6174,67.4844,67.6174,13200.0
2011-07-28 12:30:00,76.28,76.38,76.19,76.38,21200.0,67.6174,67.7061,67.5376,67.7061,21200.0
2011-07-28 12:35:00,76.38,76.4,76.15,76.15,20300.0,67.7061,67.7238,67.5022,67.5022,20300.0
2011-07-28 12:40:00,76.14,76.2,75.98,75.99,48300.0,67.4933,67.5465,67.3515,67.3603,48300.0
2011-07-28 12:45:00,75.98,76.05,75.98,76.03,27300.0,67.3515,67.4135,67.3515,67.3958,27300.0
2011-07-28 12:50:00,76.05,76.05,75.89,75.91,15400.0,67.4135,67.4135,67.2717,67.2894,15400.0
2011-07-28 12:55:00,75.91,75.93,75.85,75.92,25000.0,67.2894,67.3072,67.2362,67.2983,25000.0
2011-07-28 13:00:00,75.92,75.94,75.85,75.91,14900.0,67.2983,67.316,67.2362,67.2894,14900.0
2011-07-28 13:05:00,75.9,75.93,75.84,75.89,15600.0,67.2806,67.3072,67.2274,67.2717,15600.0
2011-07-28 13:10:00,75.88,75.88,75.74,75.78,27800.0,67.2628,67.2628,67.1387,67.1742,27800.0
2011-07-28 13:15:00,75.79,75.87,75.79,75.83,13100.0,67.1831,67.254,67.1831,67.2185,13100.0
2011-07-28 13:20:00,75.82,75.82,75.73,75.81,17000.0,67.2096,67.2096,67.1299,67.2008,17000.0
2011-07-28 13:25:00,75.8,75.85,75.74,75.84,25600.0,67.1919,67.2362,67.1387,67.2274,25600.0
2011-07-28 13:30:00,75.85,75.85,75.76,75.84,16300.0,67.2362,67.2362,67.1565,67.2274,16300.0
2011-07-28 13:35:00,75.84,75.85,75.79,75.8,22100.0,67.2274,67.2362,67.1831,67.1919,22100.0
2011-07-28 13:40:00,75.8,75.86,75.72,75.75,18100.0,67.1919,67.2451,67.121,67.1476,18100.0
2011-07-28 13:45:00,75.77,75.8,75.73,75.76,13200.0,67.1653,67.1919,67.1299,67.1565,13200.0
2011-07-28 13:50:00,75.75,75.78,75.73,75.74,17900.0,67.1476,67.1742,67.1299,67.1387,17900.0
2011-07-28 13:55:00,75.74,75.77,75.73,75.75,16000.0,67.1387,67.1653,67.1299,67.1476,16000.0
2011-07-28 14:00:00,75.76,75.76,75.71,75.71,14400.0,67.1565,67.1565,67.1121,67.1121,14400.0
2011-07-28 14:05:00,75.72,75.75,75.65,75.65,12900.0,67.121,67.1476,67.059,67.059,12900.0
2011-07-28 14:10:00,75.65,75.68,75.54,75.58,34600.0,67.059,67.0855,66.9614,66.9969,34600.0
2011-07-28 14:15:00,75.58,75.59,75.52,75.52,26000.0,66.9969,67.0058,66.9437,66.9437,26000.0
2011-07-28 14:20:00,75.53,75.58,75.51,75.55,13700.0,66.9526,66.9969,66.9349,66.9703,13700.0
2011-07-28 14:25:00,75.53,75.55,75.48,75.54,112600.0,66.9526,66.9703,66.9083,66.9614,112600.0
2011-07-28 14:30:00,75.55,75.57,75.45,75.45,24500.0,66.9703,66.988,66.8817,66.8817,24500.0
2011-07-28 14:35:00,75.46,75.47,75.42,75.45,18400.0,66.8905,66.8994,66.8551,66.8817,18400.0
2011-07-28 14:40:00,75.46,75.48,75.43,75.44,25500.0,66.8905,66.9083,66.8639,66.8728,25500.0
2011-07-28 14:45:00,75.45,75.49,75.42,75.46,22900.0,66.8817,66.9171,66.8551,66.8905,22900.0
2011-07-28 14:50:00,75.46,75.52,75.45,75.51,21900.0,66.8905,66.9437,66.8817,66.9349,21900.0
2011-07-28 14:55:00,75.52,75.52,75.44,75.45,21800.0,66.9437,66.9437,66.8728,66.8817,21800.0
2011-07-28 15:00:00,75.45,75.45,75.34,75.35,21000.0,66.8817,66.8817,66.7842,66.793,21000.0
2011-07-28 15:05:00,75.35,75.41,75.31,75.37,23100.0,66.793,66.8462,66.7576,66.8108,23100.0
2011-07-28 15:10:00,75.37,75.43,75.35,75.35,26700.0,66.8108,66.8639,66.793,66.793,26700.0
2011-07-28 15:15:00,75.37,75.41,75.27,75.38,19000.0,66.8108,66.8462,66.7221,66.8196,19000.0
2011-07-28 15:20:00,75.37,75.37,75.23,75.24,21200.0,66.8108,66.8108,66.6866,66.6955,21200.0
2011-07-28 15:25:00,75.24,75.29,75.04,75.07,28200.0,66.6955,66.7398,66.5182,66.5448,28200.0
2011-07-28 15:30:00,75.08,75.11,75.01,75.01,108500.0,66.5537,66.5803,66.4916,66.4916,108500.0
2011-07-28 15:35:00,75.01,75.26,75.01,75.22,26000.0,66.4916,66.7132,66.4916,66.6778,26000.0
2011-07-28 15:40:00,75.22,75.22,75.03,75.04,46300.0,66.6778,66.6778,66.5094,66.5182,46300.0
2011-07-28 15:45:00,75.05,75.11,74.95,75.06,44200.0,66.5271,66.5803,66.4384,66.536,44200.0
2011-07-28 15:50:00,75.06,75.08,75.0,75.05,51100.0,66.536,66.5537,66.4828,66.5271,51100.0
2011-07-28 15:55:00,75.05,75.08,74.93,74.95,104200.0,66.5271,66.5537,66.4207,66.4384,104200.0
2011-07-29 09:30:00,74.17,74.17,71.27,72.38,136600.0,65.747,65.747,63.1764,64.1603,136600.0
2011-07-29 09:35:00,72.33,72.33,71.86,72.2,58400.0,64.116,64.116,63.6994,64.0007,58400.0
2011-07-29 09:40:00,72.2,72.66,72.19,72.5,94500.0,64.0007,64.4085,63.9919,64.2667,94500.0
2011-07-29 09:45:00,72.51,72.63,72.16,72.6,79600.0,64.2755,64.3819,63.9653,64.3553,79600.0
2011-07-29 09:50:00,72.62,72.78,72.46,72.62,90500.0,64.373,64.5149,64.2312,64.373,90500.0
2011-07-29 09:55:00,72.65,73.04,72.62,72.88,59100.0,64.3996,64.7454,64.373,64.6035,59100.0
2011-07-29 10:00:00,72.87,73.14,72.85,73.14,62100.0,64.5947,64.834,64.5769,64.834,62100.0
2011-07-29 10:05:00,73.11,73.74,73.11,73.68,96700.0,64.8074,65.3659,64.8074,65.3127,96700.0
2011-07-29 10:10:00,73.71,73.88,73.5,73.83,64400.0,65.3393,65.49,65.1531,65.4456,64400.0
2011-07-29 10:15:00,73.83,74.15,73.7,73.74,58400.0,65.4456,65.7293,65.3304,65.3659,58400.0
2011-07-29 10:20:00,73.76,74.25,73.73,74.22,49500.0,65.3836,65.8179,65.357,65.7913,49500.0
2011-07-29 10:25:00,74.2,74.35,74.15,74.33,57700.0,65.7736,65.9066,65.7293,65.8889,57700.0
2011-07-29 10:30:00,74.32,74.4,74.23,74.25,20300.0,65.88,65.9509,65.8002,65.8179,20300.0
2011-07-29 10:35:00,74.29,74.37,74.13,74.17,101300.0,65.8534,65.9243,65.7116,65.747,101300.0
2011-07-29 10:40:00,74.19,74.2,73.88,74.12,23500.0,65.7648,65.7736,65.49,65.7027,23500.0
2011-07-29 10:45:00,74.09,74.55,74.0,74.54,26000.0,65.6761,66.0839,65.5963,66.075,26000.0
2011-07-29 10:50:00,74.47,74.97,74.47,74.97,18700.0,66.013,66.4562,66.013,66.4562,18700.0
2011-07-29 10:55:00,75.0,75.08,74.95,75.07,16100.0,66.4828,66.5537,66.4384,66.5448,16100.0
2011-07-29 11:00:00,75.07,75.12,74.79,74.81,24800.0,66.5448,66.5891,66.2966,66.3143,24800.0
2011-07-29 11:05:00,74.81,75.03,74.63,74.99,42800.0,66.3143,66.5094,66.1548,66.4739,42800.0
2011-07-29 11:10:00,75.03,75.23,75.0,75.12,37000.0,66.5094,66.6866,66.4828,66.5891,37000.0
2011-07-29 11:15:00,75.13,75.29,75.1,75.27,57300.0,66.598,66.7398,66.5714,66.7221,57300.0
2011-07-29 11:20:00,75.27,75.28,75.1,75.23,25500.0,66.7221,66.731,66.5714,66.6866,25500.0
2011-07-29 11:25:00,75.21,75.23,75.04,75.1,18300.0,66.6689,66.6866,66.5182,66.5714,18300.0
2011-07-29 11:30:00,75.1,75.17,75.05,75.13,23000.0,66.5714,66.6335,66.5271,66.598,23000.0
2011-07-29 11:35:00,75.15,75.25,75.04,75.11,39300.0,66.6157,66.7044,66.5182,66.5803,39300.0
2011-07-29 11:40:00,75.1,75.14,74.81,74.88,37500.0,66.5714,66.6069,66.3143,66.3764,37500.0
2011-07-29 11:45:00,74.85,74.89,74.68,74.82,27300.0,66.3498,66.3853,66.1991,66.3232,27300.0
2011-07-29 11:50:00,74.85,75.06,74.85,74.95,29800.0,66.3498,66.536,66.3498,66.4384,29800.0
2011-07-29 11:55:00,74.95,75.04,74.91,74.97,25800.0,66.4384,66.5182,66.403,66.4562,25800.0
2011-07-29 12:00:00,74.96,74.97,74.73,74.76,36200.0,66.4473,66.4562,66.2434,66.27,36200.0
2011-07-29 12:05:00,74.76,74.83,74.61,74.64,89600.0,66.27,66.3321,66.1371,66.1637,89600.0
2011-07-29 12:10:00,74.64,74.65,74.44,74.5,21200.0,66.1637,66.1725,65.9864,66.0396,21200.0
2011-07-29 12:15:00,74.5,74.77,74.46,74.76,40700.0,66.0396,66.2789,66.0041,66.27,40700.0
2011-07-29 12:20:00,74.72,74.75,74.51,74.56,18700.0,66.2346,66.2612,66.0484,66.0927,18700.0
2011-07-29 12:25:00,74.55,74.61,74.28,74.28,20200.0,66.0839,66.1371,65.8445,65.8445,20200.0
2011-07-29 12:30:00,74.31,74.36,74.17,74.26,14000.0,65.8711,65.9154,65.747,65.8268,14000.0
2011-07-29 12:35:00,74.22,74.49,74.19,74.46,37500.0,65.7913,66.0307,65.7648,66.0041,37500.0
2011-07-29 12:40:00,74.47,74.52,74.34,74.35,26000.0,66.013,66.0573,65.8977,65.9066,26000.0
2011-07-29 12:45:00,74.35,74.42,74.34,74.38,13400.0,65.9066,65.9686,65.8977,65.9332,13400.0
2011-07-29 12:50:00,74.38,74.51,74.34,74.37,16600.0,65.9332,66.0484,65.8977,65.9243,16600.0
2011-07-29 12:55:00,74.36,74.49,74.32,74.45,25000.0,65.9154,66.0307,65.88,65.9952,25000.0
2011-07-29 13:00:00,74.48,74.55,74.42,74.43,17600.0,66.0218,66.0839,65.9686,65.9775,17600.0
2011-07-29 13:05:00,74.43,74.52,74.33,74.52,15800.0,65.9775,66.0573,65.8889,66.0573,15800.0
2011-07-29 13:10:00,74.52,74.53,74.31,74.31,12400.0,66.0573,66.0661,65.8711,65.8711,12400.0
2011-07-29 13:15:00,74.32,74.47,74.32,74.43,18800.0,65.88,66.013,65.88,65.9775,18800.0
2011-07-29 13:20:00,74.45,74.79,74.42,74.79,5100.0,65.9952,66.2966,65.9686,66.2966,5100.0
2011-07-29 13:25:00,74.75,74.83,74.74,74.78,6900.0,66.2612,66.3321,66.2523,66.2878,6900.0
2011-07-29 13:30:00,74.78,74.78,74.63,74.7,8600.0,66.2878,66.2878,66.1548,66.2168,8600.0
2011-07-29 13:35:00,74.73,74.76,74.63,74.72,13800.0,66.2434,66.27,66.1548,66.2346,13800.0
2011-07-29 13:40:00,74.72,74.72,74.59,74.6,17600.0,66.2346,66.2346,66.1193,66.1282,17600.0
2011-07-29 13:45:00,74.61,74.67,74.58,74.66,8200.0,66.1371,66.1902,66.1105,66.1814,8200.0
2011-07-29 13:50:00,74.68,74.7,74.5,74.5,8900.0,66.1991,66.2168,66.0396,66.0396,8900.0
2011-07-29 13:55:00,74.51,74.6,74.38,74.51,9300.0,66.0484,66.1282,65.9332,66.0484,9300.0
2011-07-29 14:00:00,74.51,74.65,74.4,74.64,16900.0,66.0484,66.1725,65.9509,66.1637,16900.0
2011-07-29 14:05:00,74.63,74.74,74.61,74.64,24500.0,66.1548,66.2523,66.1371,66.1637,24500.0
2011-07-29 14:10:00,74.64,74.7,74.56,74.62,19400.0,66.1637,66.2168,66.0927,66.1459,19400.0
2011-07-29 14:15:00,74.62,74.62,74.49,74.52,91300.0,66.1459,66.1459,66.0307,66.0573,91300.0
2011-07-29 14:20:00,74.56,74.56,74.45,74.47,25000.0,66.0927,66.0927,65.9952,66.013,25000.0
2011-07-29 14:25:00,74.47,74.47,74.29,74.38,13800.0,66.013,66.013,65.8534,65.9332,13800.0
2011-07-29 14:30:00,74.39,74.49,74.39,74.49,14500.0,65.942,66.0307,65.942,66.0307,14500.0
2011-07-29 14:35:00,74.49,74.64,74.49,74.64,32100.0,66.0307,66.1637,66.0307,66.1637,32100.0
2011-07-29 14:40:00,74.65,74.68,74.6,74.62,50200.0,66.1725,66.1991,66.1282,66.1459,50200.0
2011-07-29 14:45:00,74.62,74.62,74.51,74.51,29700.0,66.1459,66.1459,66.0484,66.0484,29700.0
2011-07-29 14:50:00,74.51,74.61,74.45,74.61,25000.0,66.0484,66.1371,65.9952,66.1371,25000.0
2011-07-29 14:55:00,74.62,74.66,74.53,74.55,76200.0,66.1459,66.1814,66.0661,66.0839,76200.0
2011-07-29 15:00:00,74.53,74.59,74.46,74.57,22000.0,66.0661,66.1193,66.0041,66.1016,22000.0
2011-07-29 15:05:00,74.57,74.6,74.49,74.6,27000.0,66.1016,66.1282,66.0307,66.1282,27000.0
2011-07-29 15:10:00,74.59,74.69,74.55,74.59,56800.0,66.1193,66.208,66.0839,66.1193,56800.0
2011-07-29 15:15:00,74.59,74.63,74.48,74.6,42100.0,66.1193,66.1548,66.0218,66.1282,42100.0
2011-07-29 15:20:00,74.6,74.6,74.37,74.44,34100.0,66.1282,66.1282,65.9243,65.9864,34100.0
2011-07-29 15:25:00,74.43,74.54,74.29,74.53,40900.0,65.9775,66.075,65.8534,66.0661,40900.0
2011-07-29 15:30:00,74.52,74.58,74.45,74.56,33000.0,66.0573,66.1105,65.9952,66.0927,33000.0
2011-07-29 15:35:00,74.57,74.63,74.53,74.63,31300.0,66.1016,66.1548,66.0661,66.1548,31300.0
2011-07-29 15:40:00,74.63,74.66,74.54,74.59,45500.0,66.1548,66.1814,66.075,66.1193,45500.0
2011-07-29 15:45:00,74.59,74.64,74.44,74.47,85600.0,66.1193,66.1637,65.9864,66.013,85600.0
2011-07-29 15:50:00,74.47,74.62,74.44,74.58,88200.0,66.013,66.1459,65.9864,66.1105,88200.0
2011-07-29 15:55:00,74.59,74.64,74.45,74.51,246200.0,66.1193,66.1637,65.9952,66.0484,246200.0
2011-08-01 09:30:00,78.69,78.76,77.24,77.39,219400.0,69.7537,69.8158,68.4684,68.6014,219400.0
2011-08-01 09:35:00,77.36,77.45,76.41,76.83,137000.0,68.5748,68.6545,67.7326,68.1049,137000.0
2011-08-01 09:40:00,76.83,76.88,75.82,75.9,191200.0,68.1049,68.1493,67.2096,67.2806,191200.0
2011-08-01 09:45:00,75.93,76.0,74.97,75.64,136200.0,67.3072,67.3692,66.4562,67.0501,136200.0
2011-08-01 09:50:00,75.61,75.74,75.05,75.05,135700.0,67.0235,67.1387,66.5271,66.5271,135700.0
2011-08-01 09:55:00,75.16,75.16,74.6,74.6,129600.0,66.6246,66.6246,66.1282,66.1282,129600.0
2011-08-01 10:00:00,74.58,74.58,73.32,73.48,131400.0,66.1105,66.1105,64.9936,65.1354,131400.0
2011-08-01 10:05:00,73.49,73.79,72.76,73.37,191700.0,65.1442,65.4102,64.4972,65.0379,191700.0
2011-08-01 10:10:00,73.29,73.87,73.25,73.34,117900.0,64.967,65.4811,64.9315,65.0113,117900.0
2011-08-01 10:15:00,73.28,73.43,72.3,73.02,277100.0,64.9581,65.0911,64.0894,64.7276,277100.0
2011-08-01 10:20:00,72.99,73.42,72.96,73.35,105600.0,64.701,65.0822,64.6744,65.0201,105600.0
2011-08-01 10:25:00,73.35,73.73,73.24,73.73,96400.0,65.0201,65.357,64.9226,65.357,96400.0
2011-08-01 10:30:00,73.72,73.77,73.25,73.3,87000.0,65.3481,65.3925,64.9315,64.9758,87000.0
2011-08-01 10:35:00,73.34,73.36,72.88,73.31,96900.0,65.0113,65.029,64.6035,64.9847,96900.0
2011-08-01 10:40:00,73.31,73.4,73.05,73.3,79700.0,64.9847,65.0645,64.7542,64.9758,79700.0
2011-08-01 10:45:00,73.32,73.38,72.56,73.19,106400.0,64.9936,65.0467,64.3199,64.8783,106400.0
2011-08-01 10:50:00,73.14,73.27,73.08,73.08,54800.0,64.834,64.9492,64.7808,64.7808,54800.0
2011-08-01 10:55:00,73.07,73.19,72.82,72.89,113500.0,64.7719,64.8783,64.5503,64.6124,113500.0
2011-08-01 11:00:00,72.89,72.92,72.54,72.64,82300.0,64.6124,64.639,64.3021,64.3908,82300.0
2011-08-01 11:05:00,72.64,72.68,72.37,72.46,91200.0,64.3908,64.4262,64.1514,64.2312,91200.0
2011-08-01 11:10:00,72.45,72.46,71.9,72.05,161400.0,64.2224,64.2312,63.7348,63.8678,161400.0
2011-08-01 11:15:00,72.08,72.09,71.6,71.64,169100.0,63.8944,63.9032,63.4689,63.5043,169100.0
2011-08-01 11:20:00,71.62,71.75,71.03,71.72,176300.0,63.4866,63.6018,62.9636,63.5753,176300.0
2011-08-01 11:25:00,71.75,72.05,71.4,71.61,129000.0,63.6018,63.8678,63.2916,63.4777,129000.0
2011-08-01 11:30:00,71.63,71.63,70.74,71.0,166500.0,63.4955,63.4955,62.7065,62.937,166500.0
2011-08-01 11:35:00,70.99,71.23,70.83,71.1,108500.0,62.9282,63.1409,62.7863,63.0257,108500.0
2011-08-01 11:40:00,71.02,71.06,70.51,70.59,89400.0,62.9548,62.9902,62.5027,62.5736,89400.0
2011-08-01 11:45:00,70.6,71.02,70.43,70.98,122100.0,62.5824,62.9548,62.4318,62.9193,122100.0
2011-08-01 11:50:00,70.95,71.05,70.8,70.97,96300.0,62.8927,62.9813,62.7597,62.9104,96300.0
2011-08-01 11:55:00,70.96,71.1,70.61,70.91,104400.0,62.9016,63.0257,62.5913,62.8572,104400.0
2011-08-01 12:00:00,70.93,71.57,70.72,71.35,165700.0,62.875,63.4423,62.6888,63.2473,165700.0
2011-08-01 12:05:00,71.36,71.48,71.13,71.18,66700.0,63.2561,63.3625,63.0523,63.0966,66700.0
2011-08-01 12:10:00,71.2,71.24,70.93,71.13,56300.0,63.1143,63.1498,62.875,63.0523,56300.0
2011-08-01 12:15:00,71.14,71.41,70.67,71.26,116700.0,63.0611,63.3005,62.6445,63.1675,116700.0
2011-08-01 12:20:00,71.29,72.14,71.24,71.75,113900.0,63.1941,63.9476,63.1498,63.6018,113900.0
2011-08-01 12:25:00,71.8,72.41,71.8,72.07,160300.0,63.6462,64.1869,63.6462,63.8855,160300.0
2011-08-01 12:30:00,72.13,72.36,72.07,72.36,32600.0,63.9387,64.1426,63.8855,64.1426,32600.0
2011-08-01 12:35:00,72.33,72.35,71.89,71.92,49800.0,64.116,64.1337,63.726,63.7525,49800.0
2011-08-01 12:40:00,71.95,71.98,71.57,71.64,62400.0,63.7791,63.8057,63.4423,63.5043,62400.0
2011-08-01 12:45:00,71.62,71.73,71.53,71.63,34800.0,63.4866,63.5841,63.4068,63.4955,34800.0
2011-08-01 12:50:00,71.69,71.71,71.58,71.64,41600.0,63.5487,63.5664,63.4512,63.5043,41600.0
2011-08-01 12:55:00,71.63,71.84,71.39,71.76,50600.0,63.4955,63.6816,63.2827,63.6107,50600.0
2011-08-01 13:00:00,71.8,71.97,71.71,71.86,37200.0,63.6462,63.7969,63.5664,63.6994,37200.0
2011-08-01 13:05:00,71.86,72.17,71.68,71.93,63900.0,63.6994,63.9742,63.5398,63.7614,63900.0
2011-08-01 13:10:00,71.99,72.08,71.95,72.05,40900.0,63.8146,63.8944,63.7791,63.8678,40900.0
2011-08-01 13:15:00,72.06,72.4,72.0,72.33,60900.0,63.8766,64.178,63.8235,64.116,60900.0
2011-08-01 13:20:00,72.3,72.58,72.03,72.04,61500.0,64.0894,64.3376,63.8501,63.8589,61500.0
2011-08-01 13:25:00,72.07,72.07,71.92,72.03,49500.0,63.8855,63.8855,63.7525,63.8501,49500.0
2011-08-01 13:30:00,72.05,72.3,72.0,72.28,36300.0,63.8678,64.0894,63.8235,64.0717,36300.0
2011-08-01 13:35:00,72.28,72.41,72.14,72.17,48100.0,64.0717,64.1869,63.9476,63.9742,48100.0
2011-08-01 13:40:00,72.14,72.2,72.0,72.01,33500.0,63.9476,64.0007,63.8235,63.8323,33500.0
2011-08-01 13:45:00,72.0,72.12,71.98,72.09,64800.0,63.8235,63.9298,63.8057,63.9032,64800.0
2011-08-01 13:50:00,72.11,72.23,72.07,72.08,88300.0,63.921,64.0273,63.8855,63.8944,88300.0
2011-08-01 13:55:00,72.08,72.19,72.0,72.16,44900.0,63.8944,63.9919,63.8235,63.9653,44900.0
2011-08-01 14:00:00,72.15,72.16,71.92,72.0,69500.0,63.9564,63.9653,63.7525,63.8235,69500.0
2011-08-01 14:05:00,71.99,72.15,71.97,72.03,46700.0,63.8146,63.9564,63.7969,63.8501,46700.0
2011-08-01 14:10:00,72.03,72.08,71.97,72.0,86700.0,63.8501,63.8944,63.7969,63.8235,86700.0
2011-08-01 14:15:00,72.0,72.44,71.99,72.31,58900.0,63.8235,64.2135,63.8146,64.0983,58900.0
2011-08-01 14:20:00,72.33,72.35,72.08,72.17,61100.0,64.116,64.1337,63.8944,63.9742,61100.0
2011-08-01 14:25:00,72.17,72.17,71.79,71.81,59500.0,63.9742,63.9742,63.6373,63.655,59500.0
2011-08-01 14:30:00,71.82,71.87,71.64,71.72,80700.0,63.6639,63.7082,63.5043,63.5753,80700.0
2011-08-01 14:35:00,71.73,71.85,71.6,71.82,61300.0,63.5841,63.6905,63.4689,63.6639,61300.0
2011-08-01 14:40:00,71.81,71.81,71.44,71.44,143300.0,63.655,63.655,63.3271,63.3271,143300.0
2011-08-01 14:45:00,71.44,71.62,71.26,71.59,105400.0,63.3271,63.4866,63.1675,63.46,105400.0
2011-08-01 14:50:00,71.58,72.64,71.58,72.35,230200.0,63.4512,64.3908,63.4512,64.1337,230200.0
2011-08-01 14:55:00,72.36,72.65,72.35,72.53,49900.0,64.1426,64.3996,64.1337,64.2933,49900.0
2011-08-01 15:00:00,72.52,72.53,72.08,72.16,65900.0,64.2844,64.2933,63.8944,63.9653,65900.0
2011-08-01 15:05:00,72.16,72.25,72.09,72.25,39600.0,63.9653,64.0451,63.9032,64.0451,39600.0
2011-08-01 15:10:00,72.25,72.57,72.25,72.47,49600.0,64.0451,64.3287,64.0451,64.2401,49600.0
2011-08-01 15:15:00,72.47,72.9,72.33,72.77,119300.0,64.2401,64.6213,64.116,64.506,119300.0
2011-08-01 15:20:00,72.79,73.34,72.76,73.07,140600.0,64.5237,65.0113,64.4972,64.7719,140600.0
2011-08-01 15:25:00,73.08,73.17,72.8,72.9,50800.0,64.7808,64.8606,64.5326,64.6213,50800.0
2011-08-01 15:30:00,72.88,73.05,72.75,72.82,118100.0,64.6035,64.7542,64.4883,64.5503,118100.0
2011-08-01 15:35:00,72.82,72.86,72.45,72.74,202700.0,64.5503,64.5858,64.2224,64.4794,202700.0
2011-08-01 15:40:00,72.69,72.7,72.23,72.23,136700.0,64.4351,64.444,64.0273,64.0273,136700.0
2011-08-01 15:45:00,72.2,72.54,72.12,72.34,126200.0,64.0007,64.3021,63.9298,64.1248,126200.0
2011-08-01 15:50:00,72.34,72.53,72.17,72.33,114900.0,64.1248,64.2933,63.9742,64.116,114900.0
2011-08-01 15:55:00,72.33,72.46,72.25,72.4,213600.0,64.116,64.2312,64.0451,64.178,213600.0
2011-08-02 09:30:00,72.26,74.01,71.6,73.48,207300.0,64.0539,65.6052,63.4689,65.1354,207300.0
2011-08-02 09:35:00,73.49,73.93,73.39,73.86,111800.0,65.1442,65.5343,65.0556,65.4722,111800.0
2011-08-02 09:40:00,73.87,74.25,73.82,74.04,112500.0,65.4811,65.8179,65.4368,65.6318,112500.0
2011-08-02 09:45:00,74.05,74.9,74.02,74.78,160600.0,65.6407,66.3941,65.6141,66.2878,160600.0
2011-08-02 09:50:00,74.79,75.0,74.38,74.96,165900.0,66.2966,66.4828,65.9332,66.4473,165900.0
2011-08-02 09:55:00,74.92,75.09,74.68,74.75,111900.0,66.4119,66.5625,66.1991,66.2612,111900.0
2011-08-02 10:00:00,74.75,75.11,74.7,74.76,173200.0,66.2612,66.5803,66.2168,66.27,173200.0
2011-08-02 10:05:00,74.76,74.77,74.25,74.32,108400.0,66.27,66.2789,65.8179,65.88,108400.0
2011-08-02 10:10:00,74.32,74.37,73.88,73.99,52500.0,65.88,65.9243,65.49,65.5875,52500.0
2011-08-02 10:15:00,73.97,74.13,73.9,73.95,73700.0,65.5697,65.7116,65.5077,65.552,73700.0
2011-08-02 10:20:00,73.97,74.25,73.91,74.22,63900.0,65.5697,65.8179,65.5166,65.7913,63900.0
2011-08-02 10:25:00,74.2,74.2,73.66,73.91,44400.0,65.7736,65.7736,65.2949,65.5166,44400.0
2011-08-02 10:30:00,73.9,73.9,73.44,73.53,27000.0,65.5077,65.5077,65.0999,65.1797,27000.0
2011-08-02 10:35:00,73.53,73.72,73.5,73.57,25000.0,65.1797,65.3481,65.1531,65.2152,25000.0
2011-08-02 10:40:00,73.57,73.76,73.47,73.75,53600.0,65.2152,65.3836,65.1265,65.3747,53600.0
2011-08-02 10:45:00,73.75,73.9,73.55,73.68,49400.0,65.3747,65.5077,65.1974,65.3127,49400.0
2011-08-02 10:50:00,73.66,73.7,73.42,73.43,37300.0,65.2949,65.3304,65.0822,65.0911,37300.0
2011-08-02 10:55:00,73.43,73.61,73.35,73.43,41700.0,65.0911,65.2506,65.0201,65.0911,41700.0
2011-08-02 11:00:00,73.43,73.46,72.8,73.04,56300.0,65.0911,65.1177,64.5326,64.7454,56300.0
2011-08-02 11:05:00,73.08,73.27,73.06,73.23,39200.0,64.7808,64.9492,64.7631,64.9138,39200.0
2011-08-02 11:10:00,73.2,73.48,73.08,73.43,26400.0,64.8872,65.1354,64.7808,65.0911,26400.0
2011-08-02 11:15:00,73.42,73.62,73.26,73.26,28800.0,65.0822,65.2595,64.9404,64.9404,28800.0
2011-08-02 11:20:00,73.24,73.35,72.89,73.07,32200.0,64.9226,65.0201,64.6124,64.7719,32200.0
2011-08-02 11:25:00,73.05,73.29,73.05,73.27,26200.0,64.7542,64.967,64.7542,64.9492,26200.0
2011-08-02 11:30:00,73.25,73.28,72.96,72.96,25900.0,64.9315,64.9581,64.6744,64.6744,25900.0
2011-08-02 11:35:00,72.96,73.16,72.96,73.07,28100.0,64.6744,64.8517,64.6744,64.7719,28100.0
2011-08-02 11:40:00,73.08,73.17,72.9,72.92,16800.0,64.7808,64.8606,64.6213,64.639,16800.0
2011-08-02 11:45:00,72.91,73.08,72.81,73.02,24200.0,64.6301,64.7808,64.5415,64.7276,24200.0
2011-08-02 11:50:00,73.07,73.41,73.07,73.4,24800.0,64.7719,65.0733,64.7719,65.0645,24800.0
2011-08-02 11:55:00,73.4,73.52,73.33,73.39,20100.0,65.0645,65.1708,65.0024,65.0556,20100.0
2011-08-02 12:00:00,73.39,73.4,73.04,73.14,97400.0,65.0556,65.0645,64.7454,64.834,97400.0
2011-08-02 12:05:00,73.14,73.38,73.1,73.38,93800.0,64.834,65.0467,64.7985,65.0467,93800.0
2011-08-02 12:10:00,73.38,73.44,73.2,73.21,53000.0,65.0467,65.0999,64.8872,64.896,53000.0
2011-08-02 12:15:00,73.2,73.47,73.2,73.39,31300.0,64.8872,65.1265,64.8872,65.0556,31300.0
2011-08-02 12:20:00,73.41,73.7,73.38,73.56,35200.0,65.0733,65.3304,65.0467,65.2063,35200.0
2011-08-02 12:25:00,73.59,73.64,73.43,73.55,38800.0,65.2329,65.2772,65.0911,65.1974,38800.0
2011-08-02 12:30:00,73.54,73.62,73.37,73.44,83900.0,65.1886,65.2595,65.0379,65.0999,83900.0
2011-08-02 12:35:00,73.44,73.48,73.24,73.27,41700.0,65.0999,65.1354,64.9226,64.9492,41700.0
2011-08-02 12:40:00,73.27,73.38,73.2,73.21,64800.0,64.9492,65.0467,64.8872,64.896,64800.0
2011-08-02 12:45:00,73.21,73.26,73.2,73.26,78800.0,64.896,64.9404,64.8872,64.9404,78800.0
2011-08-02 12:50:00,73.24,73.27,73.17,73.2,19000.0,64.9226,64.9492,64.8606,64.8872,19000.0
2011-08-02 12:55:00,73.2,73.26,73.05,73.22,31100.0,64.8872,64.9404,64.7542,64.9049,31100.0
2011-08-02 13:00:00,73.23,73.28,73.14,73.14,16200.0,64.9138,64.9581,64.834,64.834,16200.0
2011-08-02 13:05:00,73.14,73.34,73.01,73.34,29400.0,64.834,65.0113,64.7188,65.0113,29400.0
2011-08-02 13:10:00,73.34,73.35,73.16,73.22,44400.0,65.0113,65.0201,64.8517,64.9049,44400.0
2011-08-02 13:15:00,73.21,73.51,73.2,73.4,16100.0,64.896,65.162,64.8872,65.0645,16100.0
2011-08-02 13:20:00,73.41,73.41,73.2,73.25,40800.0,65.0733,65.0733,64.8872,64.9315,40800.0
2011-08-02 13:25:00,73.25,73.28,73.19,73.25,33100.0,64.9315,64.9581,64.8783,64.9315,33100.0
2011-08-02 13:30:00,73.25,73.3,73.19,73.21,31600.0,64.9315,64.9758,64.8783,64.896,31600.0
2011-08-02 13:35:00,73.22,73.25,73.0,73.2,65000.0,64.9049,64.9315,64.7099,64.8872,65000.0
2011-08-02 13:40:00,73.17,73.2,73.07,73.17,36100.0,64.8606,64.8872,64.7719,64.8606,36100.0
2011-08-02 13:45:00,73.18,73.28,73.08,73.19,27900.0,64.8695,64.9581,64.7808,64.8783,27900.0
2011-08-02 13:50:00,73.18,73.3,73.15,73.16,50000.0,64.8695,64.9758,64.8429,64.8517,50000.0
2011-08-02 13:55:00,73.15,73.27,73.01,73.21,72600.0,64.8429,64.9492,64.7188,64.896,72600.0
2011-08-02 14:00:00,73.2,73.3,73.12,73.17,51000.0,64.8872,64.9758,64.8163,64.8606,51000.0
2011-08-02 14:05:00,73.17,73.25,73.12,73.25,59300.0,64.8606,64.9315,64.8163,64.9315,59300.0
2011-08-02 14:10:00,73.26,73.39,73.2,73.39,25400.0,64.9404,65.0556,64.8872,65.0556,25400.0
2011-08-02 14:15:00,73.38,73.65,73.27,73.65,86900.0,65.0467,65.2861,64.9492,65.2861,86900.0
2011-08-02 14:20:00,73.65,74.0,73.65,73.81,52300.0,65.2861,65.5963,65.2861,65.4279,52300.0
2011-08-02 14:25:00,73.78,73.91,73.66,73.7,33600.0,65.4013,65.5166,65.2949,65.3304,33600.0
2011-08-02 14:30:00,73.72,73.86,73.71,73.84,36200.0,65.3481,65.4722,65.3393,65.4545,36200.0
2011-08-02 14:35:00,73.83,73.85,73.72,73.78,18200.0,65.4456,65.4634,65.3481,65.4013,18200.0
2011-08-02 14:40:00,73.79,73.79,73.59,73.62,22900.0,65.4102,65.4102,65.2329,65.2595,22900.0
2011-08-02 14:45:00,73.65,73.84,73.62,73.79,27900.0,65.2861,65.4545,65.2595,65.4102,27900.0
2011-08-02 14:50:00,73.81,73.85,73.73,73.81,26800.0,65.4279,65.4634,65.357,65.4279,26800.0
2011-08-02 14:55:00,73.82,73.96,73.81,73.91,16100.0,65.4368,65.5609,65.4279,65.5166,16100.0
2011-08-02 15:00:00,73.91,73.93,73.69,73.72,28200.0,65.5166,65.5343,65.3215,65.3481,28200.0
2011-08-02 15:05:00,73.71,73.79,73.71,73.73,26200.0,65.3393,65.4102,65.3393,65.357,26200.0
2011-08-02 15:10:00,73.73,73.73,73.53,73.57,39900.0,65.357,65.357,65.1797,65.2152,39900.0
2011-08-02 15:15:00,73.56,73.68,73.46,73.48,36800.0,65.2063,65.3127,65.1177,65.1354,36800.0
2011-08-02 15:20:00,73.48,73.53,73.29,73.4,54700.0,65.1354,65.1797,64.967,65.0645,54700.0
2011-08-02 15:25:00,73.4,73.46,73.29,73.34,60300.0,65.0645,65.1177,64.967,65.0113,60300.0
2011-08-02 15:30:00,73.32,73.46,73.18,73.35,65700.0,64.9936,65.1177,64.8695,65.0201,65700.0
2011-08-02 15:35:00,73.34,73.67,73.27,73.63,62300.0,65.0113,65.3038,64.9492,65.2684,62300.0
2011-08-02 15:40:00,73.63,73.68,73.33,73.42,56900.0,65.2684,65.3127,65.0024,65.0822,56900.0
2011-08-02 15:45:00,73.41,73.43,73.24,73.25,68000.0,65.0733,65.0911,64.9226,64.9315,68000.0
2011-08-02 15:50:00,73.24,73.3,73.11,73.18,128600.0,64.9226,64.9758,64.8074,64.8695,128600.0
2011-08-02 15:55:00,73.19,73.26,73.04,73.05,114400.0,64.8783,64.9404,64.7454,64.7542,114400.0
2011-08-03 09:30:00,72.87,73.24,72.36,73.03,77900.0,64.5947,64.9226,64.1426,64.7365,77900.0
2011-08-03 09:35:00,72.95,73.5,72.95,73.08,54700.0,64.6656,65.1531,64.6656,64.7808,54700.0
2011-08-03 09:40:00,73.07,73.15,72.87,72.98,68200.0,64.7719,64.8429,64.5947,64.6922,68200.0
2011-08-03 09:45:00,72.94,72.94,72.45,72.5,47300.0,64.6567,64.6567,64.2224,64.2667,47300.0
2011-08-03 09:50:00,72.47,72.7,72.38,72.46,30400.0,64.2401,64.444,64.1603,64.2312,30400.0
2011-08-03 09:55:00,72.45,72.5,72.26,72.33,50400.0,64.2224,64.2667,64.0539,64.116,50400.0
2011-08-03 10:00:00,72.36,72.42,72.21,72.31,94800.0,64.1426,64.1958,64.0096,64.0983,94800.0
2011-08-03 10:05:00,72.31,72.31,72.08,72.18,70100.0,64.0983,64.0983,63.8944,63.983,70100.0
2011-08-03 10:10:00,72.21,72.21,71.8,71.82,55200.0,64.0096,64.0096,63.6462,63.6639,55200.0
2011-08-03 10:15:00,71.82,71.82,71.35,71.35,73900.0,63.6639,63.6639,63.2473,63.2473,73900.0
2011-08-03 10:20:00,71.32,71.34,70.56,70.6,120800.0,63.2207,63.2384,62.547,62.5824,120800.0
2011-08-03 10:25:00,70.6,70.78,70.57,70.72,81800.0,62.5824,62.742,62.5559,62.6888,81800.0
2011-08-03 10:30:00,70.73,70.75,70.25,70.35,98100.0,62.6977,62.7154,62.2722,62.3608,98100.0
2011-08-03 10:35:00,70.3,70.37,69.96,70.03,167700.0,62.3165,62.3786,62.0151,62.0772,167700.0
2011-08-03 10:40:00,70.03,70.06,69.79,69.95,203800.0,62.0772,62.1038,61.8644,62.0063,203800.0
2011-08-03 10:45:00,69.95,70.27,69.92,70.16,76000.0,62.0063,62.2899,61.9797,62.1924,76000.0
2011-08-03 10:50:00,70.16,70.7,70.0,70.68,93800.0,62.1924,62.6711,62.0506,62.6534,93800.0
2011-08-03 10:55:00,70.68,70.77,70.46,70.74,75100.0,62.6534,62.7331,62.4583,62.7065,75100.0
2011-08-03 11:00:00,70.81,71.17,70.63,70.9,90800.0,62.7686,63.0877,62.609,62.8484,90800.0
2011-08-03 11:05:00,70.96,71.09,70.7,70.7,40500.0,62.9016,63.0168,62.6711,62.6711,40500.0
2011-08-03 11:10:00,70.69,71.17,70.62,71.17,29900.0,62.6622,63.0877,62.6002,63.0877,29900.0
2011-08-03 11:15:00,71.2,71.5,71.1,71.43,35100.0,63.1143,63.3802,63.0257,63.3182,35100.0
2011-08-03 11:20:00,71.4,71.41,71.15,71.23,29400.0,63.2916,63.3005,63.07,63.1409,29400.0
2011-08-03 11:25:00,71.21,71.26,70.89,70.89,46100.0,63.1232,63.1675,62.8395,62.8395,46100.0
2011-08-03 11:30:00,70.89,71.05,70.84,70.89,36200.0,62.8395,62.9813,62.7952,62.8395,36200.0
2011-08-03 11:35:00,70.86,71.23,70.8,71.12,25300.0,62.8129,63.1409,62.7597,63.0434,25300.0
2011-08-03 11:40:00,71.12,71.12,70.8,70.84,20500.0,63.0434,63.0434,62.7597,62.7952,20500.0
2011-08-03 11:45:00,70.86,71.15,70.86,71.13,18100.0,62.8129,63.07,62.8129,63.0523,18100.0
2011-08-03 11:50:00,71.14,71.33,71.12,71.33,19800.0,63.0611,63.2295,63.0434,63.2295,19800.0
2011-08-03 11:55:00,71.31,71.4,71.31,71.37,38100.0,63.2118,63.2916,63.2118,63.265,38100.0
2011-08-03 12:00:00,71.39,71.4,71.03,71.16,28300.0,63.2827,63.2916,62.9636,63.0789,28300.0
2011-08-03 12:05:00,71.16,71.34,71.16,71.28,42300.0,63.0789,63.2384,63.0789,63.1852,42300.0
2011-08-03 12:10:00,71.28,71.34,71.16,71.21,44500.0,63.1852,63.2384,63.0789,63.1232,44500.0
2011-08-03 12:15:00,71.21,71.22,71.04,71.19,40900.0,63.1232,63.132,62.9725,63.1054,40900.0
2011-08-03 12:20:00,71.2,71.22,71.05,71.14,41500.0,63.1143,63.132,62.9813,63.0611,41500.0
2011-08-03 12:25:00,71.14,71.33,71.13,71.31,32200.0,63.0611,63.2295,63.0523,63.2118,32200.0
2011-08-03 12:30:00,71.32,71.37,71.22,71.37,38000.0,63.2207,63.265,63.132,63.265,38000.0
2011-08-03 12:35:00,71.38,71.59,71.35,71.53,23100.0,63.2739,63.46,63.2473,63.4068,23100.0
2011-08-03 12:40:00,71.53,71.55,71.49,71.52,24400.0,63.4068,63.4246,63.3714,63.398,24400.0
2011-08-03 12:45:00,71.52,71.66,71.48,71.66,37100.0,63.398,63.5221,63.3625,63.5221,37100.0
2011-08-03 12:50:00,71.66,71.74,71.6,71.66,29400.0,63.5221,63.593,63.4689,63.5221,29400.0
2011-08-03 12:55:00,71.67,71.78,71.62,71.77,29300.0,63.5309,63.6284,63.4866,63.6196,29300.0
2011-08-03 13:00:00,71.77,71.83,71.7,71.75,77700.0,63.6196,63.6728,63.5575,63.6018,77700.0
2011-08-03 13:05:00,71.74,71.9,71.71,71.89,59200.0,63.593,63.7348,63.5664,63.726,59200.0
2011-08-03 13:10:00,71.9,71.94,71.81,71.86,37100.0,63.7348,63.7703,63.655,63.6994,37100.0
2011-08-03 13:15:00,71.82,72.06,71.82,71.99,31100.0,63.6639,63.8766,63.6639,63.8146,31100.0
2011-08-03 13:20:00,72.0,72.28,71.95,72.28,23800.0,63.8235,64.0717,63.7791,64.0717,23800.0
2011-08-03 13:25:00,72.28,72.39,72.15,72.39,78100.0,64.0717,64.1692,63.9564,64.1692,78100.0
2011-08-03 13:30:00,72.38,72.62,72.35,72.61,49100.0,64.1603,64.373,64.1337,64.3642,49100.0
2011-08-03 13:35:00,72.61,72.9,72.48,72.85,59800.0,64.3642,64.6213,64.2489,64.5769,59800.0
2011-08-03 13:40:00,72.86,73.01,72.63,73.01,50200.0,64.5858,64.7188,64.3819,64.7188,50200.0
2011-08-03 13:45:00,73.04,73.19,73.0,73.13,25200.0,64.7454,64.8783,64.7099,64.8251,25200.0
2011-08-03 13:50:00,73.13,73.19,72.89,72.96,46300.0,64.8251,64.8783,64.6124,64.6744,46300.0
2011-08-03 13:55:00,72.96,72.99,72.74,72.75,21000.0,64.6744,64.701,64.4794,64.4883,21000.0
2011-08-03 14:00:00,72.77,72.87,72.72,72.79,36500.0,64.506,64.5947,64.4617,64.5237,36500.0
2011-08-03 14:05:00,72.8,72.8,72.56,72.67,23700.0,64.5326,64.5326,64.3199,64.4174,23700.0
2011-08-03 14:10:00,72.67,72.76,72.59,72.76,19800.0,64.4174,64.4972,64.3465,64.4972,19800.0
2011-08-03 14:15:00,72.77,72.79,72.64,72.7,30800.0,64.506,64.5237,64.3908,64.444,30800.0
2011-08-03 14:20:00,72.66,72.87,72.6,72.82,28000.0,64.4085,64.5947,64.3553,64.5503,28000.0
2011-08-03 14:25:00,72.81,72.81,72.61,72.64,46000.0,64.5415,64.5415,64.3642,64.3908,46000.0
2011-08-03 14:30:00,72.66,72.72,72.56,72.6,43500.0,64.4085,64.4617,64.3199,64.3553,43500.0
2011-08-03 14:35:00,72.6,72.65,72.43,72.57,18200.0,64.3553,64.3996,64.2046,64.3287,18200.0
2011-08-03 14:40:00,72.57,72.71,72.49,72.68,17900.0,64.3287,64.4528,64.2578,64.4262,17900.0
2011-08-03 14:45:00,72.7,72.82,72.56,72.81,47500.0,64.444,64.5503,64.3199,64.5415,47500.0
2011-08-03 14:50:00,72.81,72.88,72.7,72.81,18900.0,64.5415,64.6035,64.444,64.5415,18900.0
2011-08-03 14:55:00,72.79,72.94,72.72,72.85,31500.0,64.5237,64.6567,64.4617,64.5769,31500.0
2011-08-03 15:00:00,72.83,72.9,72.75,72.8,50000.0,64.5592,64.6213,64.4883,64.5326,50000.0
2011-08-03 15:05:00,72.8,72.8,72.59,72.66,25900.0,64.5326,64.5326,64.3465,64.4085,25900.0
2011-08-03 15:10:00,72.65,72.78,72.63,72.64,25300.0,64.3996,64.5149,64.3819,64.3908,25300.0
2011-08-03 15:15:00,72.63,73.0,72.63,72.97,37100.0,64.3819,64.7099,64.3819,64.6833,37100.0
2011-08-03 15:20:00,72.98,73.14,72.95,73.11,30900.0,64.6922,64.834,64.6656,64.8074,30900.0
2011-08-03 15:25:00,73.1,73.21,73.03,73.06,25200.0,64.7985,64.896,64.7365,64.7631,25200.0
2011-08-03 15:30:00,73.06,73.11,72.94,73.01,48000.0,64.7631,64.8074,64.6567,64.7188,48000.0
2011-08-03 15:35:00,72.98,73.08,72.9,73.08,43900.0,64.6922,64.7808,64.6213,64.7808,43900.0
2011-08-03 15:40:00,73.08,73.34,73.0,73.19,77300.0,64.7808,65.0113,64.7099,64.8783,77300.0
2011-08-03 15:45:00,73.21,73.33,73.14,73.25,68600.0,64.896,65.0024,64.834,64.9315,68600.0
2011-08-03 15:50:00,73.25,73.31,73.16,73.2,80900.0,64.9315,64.9847,64.8517,64.8872,80900.0
2011-08-03 15:55:00,73.17,73.29,73.12,73.25,73200.0,64.8606,64.967,64.8163,64.9315,73200.0
2011-08-04 09:30:00,72.26,72.3,71.75,72.29,34100.0,64.0539,64.0894,63.6018,64.0805,34100.0
2011-08-04 09:35:00,72.27,72.27,71.55,71.86,22200.0,64.0628,64.0628,63.4246,63.6994,22200.0
2011-08-04 09:40:00,71.79,71.8,71.42,71.42,14500.0,63.6373,63.6462,63.3093,63.3093,14500.0
2011-08-04 09:45:00,71.38,71.73,71.1,71.12,75200.0,63.2739,63.5841,63.0257,63.0434,75200.0
2011-08-04 09:50:00,71.14,71.37,71.07,71.37,45400.0,63.0611,63.265,62.9991,63.265,45400.0
2011-08-04 09:55:00,71.37,71.73,71.3,71.42,65400.0,63.265,63.5841,63.203,63.3093,65400.0
2011-08-04 10:00:00,71.43,71.78,71.35,71.66,29500.0,63.3182,63.6284,63.2473,63.5221,29500.0
2011-08-04 10:05:00,71.71,72.02,71.66,72.0,37400.0,63.5664,63.8412,63.5221,63.8235,37400.0
2011-08-04 10:10:00,72.02,72.16,71.82,71.92,56800.0,63.8412,63.9653,63.6639,63.7525,56800.0
2011-08-04 10:15:00,71.92,71.92,71.65,71.65,63300.0,63.7525,63.7525,63.5132,63.5132,63300.0
2011-08-04 10:20:00,71.65,72.09,71.65,72.01,16400.0,63.5132,63.9032,63.5132,63.8323,16400.0
2011-08-04 10:25:00,72.01,72.4,72.01,72.35,55700.0,63.8323,64.178,63.8323,64.1337,55700.0
2011-08-04 10:30:00,72.3,72.66,72.29,72.62,38700.0,64.0894,64.4085,64.0805,64.373,38700.0
2011-08-04 10:35:00,72.59,72.82,72.54,72.76,32200.0,64.3465,64.5503,64.3021,64.4972,32200.0
2011-08-04 10:40:00,72.76,72.76,72.24,72.24,27800.0,64.4972,64.4972,64.0362,64.0362,27800.0
2011-08-04 10:45:00,72.26,72.33,71.92,72.31,53200.0,64.0539,64.116,63.7525,64.0983,53200.0
2011-08-04 10:50:00,72.3,72.3,72.11,72.12,23800.0,64.0894,64.0894,63.921,63.9298,23800.0
2011-08-04 10:55:00,72.14,72.21,71.9,72.1,36000.0,63.9476,64.0096,63.7348,63.9121,36000.0
2011-08-04 11:00:00,72.06,72.08,71.73,71.92,64200.0,63.8766,63.8944,63.5841,63.7525,64200.0
2011-08-04 11:05:00,71.91,72.01,71.78,71.81,40400.0,63.7437,63.8323,63.6284,63.655,40400.0
2011-08-04 11:10:00,71.78,71.96,71.76,71.91,40000.0,63.6284,63.788,63.6107,63.7437,40000.0
2011-08-04 11:15:00,71.9,72.1,71.87,72.07,36300.0,63.7348,63.9121,63.7082,63.8855,36300.0
2011-08-04 11:20:00,72.03,72.07,71.49,71.49,36500.0,63.8501,63.8855,63.3714,63.3714,36500.0
2011-08-04 11:25:00,71.46,71.68,71.46,71.5,40900.0,63.3448,63.5398,63.3448,63.3802,40900.0
2011-08-04 11:30:00,71.5,71.87,71.5,71.82,17500.0,63.3802,63.7082,63.3802,63.6639,17500.0
2011-08-04 11:35:00,71.86,71.87,71.71,71.78,15800.0,63.6994,63.7082,63.5664,63.6284,15800.0
2011-08-04 11:40:00,71.76,71.76,71.26,71.32,55200.0,63.6107,63.6107,63.1675,63.2207,55200.0
2011-08-04 11:45:00,71.33,71.34,70.84,71.13,73800.0,63.2295,63.2384,62.7952,63.0523,73800.0
2011-08-04 11:50:00,71.14,71.21,70.84,71.19,119000.0,63.0611,63.1232,62.7952,63.1054,119000.0
2011-08-04 11:55:00,71.24,71.45,71.17,71.4,25200.0,63.1498,63.3359,63.0877,63.2916,25200.0
2011-08-04 12:00:00,71.49,71.75,71.3,71.71,33500.0,63.3714,63.6018,63.203,63.5664,33500.0
2011-08-04 12:05:00,71.7,71.86,71.58,71.66,51400.0,63.5575,63.6994,63.4512,63.5221,51400.0
2011-08-04 12:10:00,71.61,72.1,71.61,72.03,30000.0,63.4777,63.9121,63.4777,63.8501,30000.0
2011-08-04 12:15:00,72.0,72.11,71.93,72.07,33400.0,63.8235,63.921,63.7614,63.8855,33400.0
2011-08-04 12:20:00,72.05,72.07,71.91,72.0,18300.0,63.8678,63.8855,63.7437,63.8235,18300.0
2011-08-04 12:25:00,72.0,72.36,71.98,72.27,47600.0,63.8235,64.1426,63.8057,64.0628,47600.0
2011-08-04 12:30:00,72.24,72.39,72.24,72.36,31300.0,64.0362,64.1692,64.0362,64.1426,31300.0
2011-08-04 12:35:00,72.36,72.45,72.22,72.37,24400.0,64.1426,64.2224,64.0185,64.1514,24400.0
2011-08-04 12:40:00,72.33,72.38,72.23,72.31,19400.0,64.116,64.1603,64.0273,64.0983,19400.0
2011-08-04 12:45:00,72.31,72.32,72.18,72.2,31800.0,64.0983,64.1071,63.983,64.0007,31800.0
2011-08-04 12:50:00,72.19,72.27,72.05,72.09,25200.0,63.9919,64.0628,63.8678,63.9032,25200.0
2011-08-04 12:55:00,72.14,72.16,71.81,71.81,17300.0,63.9476,63.9653,63.655,63.655,17300.0
2011-08-04 13:00:00,71.84,71.95,71.69,71.76,25200.0,63.6816,63.7791,63.5487,63.6107,25200.0
2011-08-04 13:05:00,71.75,71.82,71.73,71.79,11900.0,63.6018,63.6639,63.5841,63.6373,11900.0
2011-08-04 13:10:00,71.8,71.8,71.44,71.65,24500.0,63.6462,63.6462,63.3271,63.5132,24500.0
2011-08-04 13:15:00,71.61,71.79,71.55,71.73,11300.0,63.4777,63.6373,63.4246,63.5841,11300.0
2011-08-04 13:20:00,71.74,71.86,71.7,71.75,21700.0,63.593,63.6994,63.5575,63.6018,21700.0
2011-08-04 13:25:00,71.75,71.95,71.73,71.89,12700.0,63.6018,63.7791,63.5841,63.726,12700.0
2011-08-04 13:30:00,71.87,71.87,71.65,71.71,29200.0,63.7082,63.7082,63.5132,63.5664,29200.0
2011-08-04 13:35:00,71.69,71.78,71.66,71.73,13900.0,63.5487,63.6284,63.5221,63.5841,13900.0
2011-08-04 13:40:00,71.73,71.8,71.41,71.46,30700.0,63.5841,63.6462,63.3005,63.3448,30700.0
2011-08-04 13:45:00,71.46,71.46,71.25,71.4,30100.0,63.3448,63.3448,63.1586,63.2916,30100.0
2011-08-04 13:50:00,71.41,71.5,71.35,71.35,13600.0,63.3005,63.3802,63.2473,63.2473,13600.0
2011-08-04 13:55:00,71.32,71.49,71.27,71.35,15900.0,63.2207,63.3714,63.1764,63.2473,15900.0
2011-08-04 14:00:00,71.36,71.36,71.09,71.22,32500.0,63.2561,63.2561,63.0168,63.132,32500.0
2011-08-04 14:05:00,71.22,71.34,71.1,71.2,34300.0,63.132,63.2384,63.0257,63.1143,34300.0
2011-08-04 14:10:00,71.22,71.32,71.07,71.13,18000.0,63.132,63.2207,62.9991,63.0523,18000.0
2011-08-04 14:15:00,71.13,71.27,70.93,70.96,61200.0,63.0523,63.1764,62.875,62.9016,61200.0
2011-08-04 14:20:00,70.96,71.1,70.82,71.06,22600.0,62.9016,63.0257,62.7775,62.9902,22600.0
2011-08-04 14:25:00,71.03,71.03,70.69,70.69,45200.0,62.9636,62.9636,62.6622,62.6622,45200.0
2011-08-04 14:30:00,70.68,71.09,70.58,71.04,31100.0,62.6534,63.0168,62.5647,62.9725,31100.0
2011-08-04 14:35:00,71.04,71.33,71.0,71.33,48300.0,62.9725,63.2295,62.937,63.2295,48300.0
2011-08-04 14:40:00,71.34,71.49,71.24,71.46,50200.0,63.2384,63.3714,63.1498,63.3448,50200.0
2011-08-04 14:45:00,71.42,71.73,71.31,71.53,44700.0,63.3093,63.5841,63.2118,63.4068,44700.0
2011-08-04 14:50:00,71.53,71.67,71.41,71.41,27700.0,63.4068,63.5309,63.3005,63.3005,27700.0
2011-08-04 14:55:00,71.42,71.47,71.34,71.43,35600.0,63.3093,63.3536,63.2384,63.3182,35600.0
2011-08-04 15:00:00,71.39,71.39,71.2,71.33,30600.0,63.2827,63.2827,63.1143,63.2295,30600.0
2011-08-04 15:05:00,71.32,71.58,71.32,71.56,40600.0,63.2207,63.4512,63.2207,63.4334,40600.0
2011-08-04 15:10:00,71.58,71.63,71.32,71.32,36500.0,63.4512,63.4955,63.2207,63.2207,36500.0
2011-08-04 15:15:00,71.32,71.42,71.0,71.09,32400.0,63.2207,63.3093,62.937,63.0168,32400.0
2011-08-04 15:20:00,71.08,71.21,70.97,71.11,41000.0,63.0079,63.1232,62.9104,63.0345,41000.0
2011-08-04 15:25:00,71.1,71.1,70.81,70.88,114900.0,63.0257,63.0257,62.7686,62.8306,114900.0
2011-08-04 15:30:00,70.91,70.97,70.57,70.72,82900.0,62.8572,62.9104,62.5559,62.6888,82900.0
2011-08-04 15:35:00,70.72,70.91,70.65,70.86,97000.0,62.6888,62.8572,62.6268,62.8129,97000.0
2011-08-04 15:40:00,70.85,70.94,70.5,70.54,43300.0,62.8041,62.8838,62.4938,62.5293,43300.0
2011-08-04 15:45:00,70.54,70.65,70.38,70.43,113000.0,62.5293,62.6268,62.3874,62.4318,113000.0
2011-08-04 15:50:00,70.45,70.49,70.07,70.19,50700.0,62.4495,62.4849,62.1126,62.219,50700.0
2011-08-04 15:55:00,70.22,70.3,70.08,70.1,145300.0,62.2456,62.3165,62.1215,62.1392,145300.0
2011-08-05 09:30:00,70.47,71.24,70.47,70.71,42700.0,62.4672,63.1498,62.4672,62.68,42700.0
2011-08-05 09:35:00,70.71,71.1,70.44,70.95,27900.0,62.68,63.0257,62.4406,62.8927,27900.0
2011-08-05 09:40:00,71.0,71.04,70.25,70.26,61100.0,62.937,62.9725,62.2722,62.2811,61100.0
2011-08-05 09:45:00,70.25,70.4,69.99,69.99,46900.0,62.2722,62.4052,62.0417,62.0417,46900.0
2011-08-05 09:50:00,69.95,70.0,69.13,69.39,74500.0,62.0063,62.0506,61.2794,61.5099,74500.0
2011-08-05 09:55:00,69.35,69.56,68.9,69.08,50200.0,61.4744,61.6606,61.0755,61.2351,50200.0
2011-08-05 10:00:00,69.08,69.43,68.85,69.32,62600.0,61.2351,61.5453,61.0312,61.4478,62600.0
2011-08-05 10:05:00,69.39,70.05,69.3,69.97,47500.0,61.5099,62.0949,61.4301,62.024,47500.0
2011-08-05 10:10:00,69.98,70.18,69.75,70.09,44600.0,62.0329,62.2101,61.829,62.1304,44600.0
2011-08-05 10:15:00,70.05,70.62,70.05,70.61,32900.0,62.0949,62.6002,62.0949,62.5913,32900.0
2011-08-05 10:20:00,70.63,70.95,70.6,70.94,27700.0,62.609,62.8927,62.5824,62.8838,27700.0
2011-08-05 10:25:00,70.91,71.12,70.46,70.6,40000.0,62.8572,63.0434,62.4583,62.5824,40000.0
2011-08-05 10:30:00,70.57,70.63,70.26,70.41,42800.0,62.5559,62.609,62.2811,62.414,42800.0
2011-08-05 10:35:00,70.44,70.49,69.95,70.23,45800.0,62.4406,62.4849,62.0063,62.2545,45800.0
2011-08-05 10:40:00,70.24,70.24,69.88,70.0,33800.0,62.2633,62.2633,61.9442,62.0506,33800.0
2011-08-05 10:45:00,70.0,70.04,69.77,69.86,52300.0,62.0506,62.086,61.8467,61.9265,52300.0
2011-08-05 10:50:00,69.92,70.1,69.77,69.96,25400.0,61.9797,62.1392,61.8467,62.0151,25400.0
2011-08-05 10:55:00,69.93,70.24,69.8,70.24,19600.0,61.9885,62.2633,61.8733,62.2633,19600.0
2011-08-05 11:00:00,70.23,70.23,69.81,69.89,21400.0,62.2545,62.2545,61.8822,61.9531,21400.0
2011-08-05 11:05:00,69.88,69.98,69.68,69.84,23100.0,61.9442,62.0329,61.7669,61.9088,23100.0
2011-08-05 11:10:00,69.85,69.86,69.52,69.56,20900.0,61.9176,61.9265,61.6251,61.6606,20900.0
2011-08-05 11:15:00,69.6,69.67,69.22,69.36,35400.0,61.696,61.7581,61.3592,61.4833,35400.0
2011-08-05 11:20:00,69.38,69.38,69.1,69.23,34800.0,61.501,61.501,61.2528,61.368,34800.0
2011-08-05 11:25:00,69.22,69.9,69.18,69.53,37400.0,61.3592,61.9619,61.3237,61.634,37400.0
2011-08-05 11:30:00,69.56,69.94,69.45,69.88,39500.0,61.6606,61.9974,61.563,61.9442,39500.0
2011-08-05 11:35:00,69.85,69.99,69.67,69.7,51800.0,61.9176,62.0417,61.7581,61.7847,51800.0
2011-08-05 11:40:00,69.7,69.96,69.51,69.93,29500.0,61.7847,62.0151,61.6162,61.9885,29500.0
2011-08-05 11:45:00,69.92,69.92,69.27,69.28,41500.0,61.9797,61.9797,61.4035,61.4123,41500.0
2011-08-05 11:50:00,69.29,69.5,69.22,69.33,17000.0,61.4212,61.6074,61.3592,61.4567,17000.0
2011-08-05 11:55:00,69.33,69.33,68.75,68.91,48700.0,61.4567,61.4567,60.9425,61.0844,48700.0
2011-08-05 12:00:00,68.9,69.22,68.86,69.09,20700.0,61.0755,61.3592,61.04,61.2439,20700.0
2011-08-05 12:05:00,69.09,69.27,69.02,69.21,20300.0,61.2439,61.4035,61.1819,61.3503,20300.0
2011-08-05 12:10:00,69.2,69.53,69.09,69.51,82300.0,61.3414,61.634,61.2439,61.6162,82300.0
2011-08-05 12:15:00,69.55,70.29,69.53,69.82,46600.0,61.6517,62.3077,61.634,61.891,46600.0
2011-08-05 12:20:00,69.87,69.95,69.52,69.75,29600.0,61.9353,62.0063,61.6251,61.829,29600.0
2011-08-05 12:25:00,69.75,69.93,69.53,69.62,24300.0,61.829,61.9885,61.634,61.7137,24300.0
2011-08-05 12:30:00,69.63,69.95,69.59,69.95,19200.0,61.7226,62.0063,61.6871,62.0063,19200.0
2011-08-05 12:35:00,69.94,70.57,69.94,70.46,32300.0,61.9974,62.5559,61.9974,62.4583,32300.0
2011-08-05 12:40:00,70.46,70.8,70.21,70.74,27200.0,62.4583,62.7597,62.2367,62.7065,27200.0
2011-08-05 12:45:00,70.77,71.05,70.62,70.89,27400.0,62.7331,62.9813,62.6002,62.8395,27400.0
2011-08-05 12:50:00,70.87,71.42,70.84,71.06,41800.0,62.8218,63.3093,62.7952,62.9902,41800.0
2011-08-05 12:55:00,71.09,71.28,70.99,71.09,24300.0,63.0168,63.1852,62.9282,63.0168,24300.0
2011-08-05 13:00:00,71.09,71.26,70.41,70.45,59800.0,63.0168,63.1675,62.414,62.4495,59800.0
2011-08-05 13:05:00,70.46,70.81,70.21,70.62,43000.0,62.4583,62.7686,62.2367,62.6002,43000.0
2011-08-05 13:10:00,70.6,70.98,70.55,70.85,22400.0,62.5824,62.9193,62.5381,62.8041,22400.0
2011-08-05 13:15:00,70.87,71.26,70.85,71.26,14100.0,62.8218,63.1675,62.8041,63.1675,14100.0
2011-08-05 13:20:00,71.27,71.4,71.13,71.13,17100.0,63.1764,63.2916,63.0523,63.0523,17100.0
2011-08-05 13:25:00,71.13,71.18,71.02,71.06,11400.0,63.0523,63.0966,62.9548,62.9902,11400.0
2011-08-05 13:30:00,71.16,71.29,70.72,70.73,18300.0,63.0789,63.1941,62.6888,62.6977,18300.0
2011-08-05 13:35:00,70.76,70.76,70.57,70.66,19800.0,62.7243,62.7243,62.5559,62.6356,19800.0
2011-08-05 13:40:00,70.66,70.89,70.49,70.89,12600.0,62.6356,62.8395,62.4849,62.8395,12600.0
2011-08-05 13:45:00,70.9,71.09,70.72,71.09,17400.0,62.8484,63.0168,62.6888,63.0168,17400.0
2011-08-05 13:50:00,71.06,71.62,71.04,71.49,32400.0,62.9902,63.4866,62.9725,63.3714,32400.0
2011-08-05 13:55:00,71.48,71.51,71.19,71.3,15000.0,63.3625,63.3891,63.1054,63.203,15000.0
2011-08-05 14:00:00,71.32,71.36,71.07,71.19,28800.0,63.2207,63.2561,62.9991,63.1054,28800.0
2011-08-05 14:05:00,71.16,71.16,70.87,70.92,20300.0,63.0789,63.0789,62.8218,62.8661,20300.0
2011-08-05 14:10:00,70.87,70.99,70.64,70.92,16200.0,62.8218,62.9282,62.6179,62.8661,16200.0
2011-08-05 14:15:00,70.89,70.89,70.7,70.82,16800.0,62.8395,62.8395,62.6711,62.7775,16800.0
2011-08-05 14:20:00,70.83,71.1,70.82,70.88,15000.0,62.7863,63.0257,62.7775,62.8306,15000.0
2011-08-05 14:25:00,70.9,70.94,70.73,70.74,21500.0,62.8484,62.8838,62.6977,62.7065,21500.0
2011-08-05 14:30:00,70.77,70.88,70.66,70.79,26300.0,62.7331,62.8306,62.6356,62.7509,26300.0
2011-08-05 14:35:00,70.76,71.13,70.75,71.12,18000.0,62.7243,63.0523,62.7154,63.0434,18000.0
2011-08-05 14:40:00,71.12,71.12,70.98,71.1,48400.0,63.0434,63.0434,62.9193,63.0257,48400.0
2011-08-05 14:45:00,71.1,71.15,71.07,71.11,80800.0,63.0257,63.07,62.9991,63.0345,80800.0
2011-08-05 14:50:00,71.1,71.19,71.02,71.15,99600.0,63.0257,63.1054,62.9548,63.07,99600.0
2011-08-05 14:55:00,71.14,71.25,71.04,71.22,59300.0,63.0611,63.1586,62.9725,63.132,59300.0
2011-08-05 15:00:00,71.22,71.36,70.95,70.98,44300.0,63.132,63.2561,62.8927,62.9193,44300.0
2011-08-05 15:05:00,70.97,71.03,70.6,70.84,105500.0,62.9104,62.9636,62.5824,62.7952,105500.0
2011-08-05 15:10:00,70.78,71.17,70.68,71.11,42000.0,62.742,63.0877,62.6534,63.0345,42000.0
2011-08-05 15:15:00,71.12,71.19,70.91,70.94,37000.0,63.0434,63.1054,62.8572,62.8838,37000.0
2011-08-05 15:20:00,70.93,71.28,70.9,71.15,33300.0,62.875,63.1852,62.8484,63.07,33300.0
2011-08-05 15:25:00,71.12,71.18,70.72,70.75,36500.0,63.0434,63.0966,62.6888,62.7154,36500.0
2011-08-05 15:30:00,70.71,70.93,70.7,70.85,40200.0,62.68,62.875,62.6711,62.8041,40200.0
2011-08-05 15:35:00,70.83,71.19,70.7,71.16,50800.0,62.7863,63.1054,62.6711,63.0789,50800.0
2011-08-05 15:40:00,71.19,71.29,71.11,71.2,40100.0,63.1054,63.1941,63.0345,63.1143,40100.0
2011-08-05 15:45:00,71.2,71.21,70.8,70.86,41500.0,63.1143,63.1232,62.7597,62.8129,41500.0
2011-08-05 15:50:00,70.86,71.03,70.71,71.01,48600.0,62.8129,62.9636,62.68,62.9459,48600.0
2011-08-05 15:55:00,71.05,71.07,70.84,70.89,91200.0,62.9813,62.9991,62.7952,62.8395,91200.0
2011-08-08 09:30:00,69.26,69.67,69.01,69.37,91500.0,61.3946,61.7581,61.173,61.4921,91500.0
2011-08-08 09:35:00,69.38,69.54,69.28,69.42,56500.0,61.501,61.6428,61.4123,61.5365,56500.0
2011-08-08 09:40:00,69.44,69.6,69.12,69.47,67300.0,61.5542,61.696,61.2705,61.5808,67300.0
2011-08-08 09:45:00,69.42,69.45,68.9,69.08,45700.0,61.5365,61.563,61.0755,61.2351,45700.0
2011-08-08 09:50:00,69.08,69.42,68.92,68.98,72900.0,61.2351,61.5365,61.0932,61.1464,72900.0
2011-08-08 09:55:00,69.0,69.15,68.94,68.99,39900.0,61.1641,61.2971,61.111,61.1553,39900.0
2011-08-08 10:00:00,68.99,69.21,68.79,68.79,66900.0,61.1553,61.3503,60.978,60.978,66900.0
2011-08-08 10:05:00,68.79,68.93,68.75,68.88,50800.0,60.978,61.1021,60.9425,61.0578,50800.0
2011-08-08 10:10:00,68.87,68.97,68.34,68.34,65200.0,61.0489,61.1376,60.5791,60.5791,65200.0
2011-08-08 10:15:00,68.33,68.34,68.02,68.18,80400.0,60.5702,60.5791,60.2954,60.4373,80400.0
2011-08-08 10:20:00,68.17,68.32,68.11,68.29,53100.0,60.4284,60.5614,60.3752,60.5348,53100.0
2011-08-08 10:25:00,68.28,68.34,68.0,68.08,53500.0,60.5259,60.5791,60.2777,60.3486,53500.0
2011-08-08 10:30:00,68.09,68.23,67.88,67.88,81600.0,60.3575,60.4816,60.1713,60.1713,81600.0
2011-08-08 10:35:00,67.88,68.04,67.62,68.04,64700.0,60.1713,60.3132,59.9409,60.3132,64700.0
2011-08-08 10:40:00,68.06,68.49,68.02,68.3,35300.0,60.3309,60.7121,60.2954,60.5436,35300.0
2011-08-08 10:45:00,68.35,68.78,68.12,68.69,38500.0,60.588,60.9691,60.3841,60.8894,38500.0
2011-08-08 10:50:00,68.69,68.75,68.44,68.46,22400.0,60.8894,60.9425,60.6677,60.6855,22400.0
2011-08-08 10:55:00,68.49,68.5,67.97,68.16,68600.0,60.7121,60.7209,60.2511,60.4195,68600.0
2011-08-08 11:00:00,68.11,68.41,67.94,68.38,28100.0,60.3752,60.6411,60.2245,60.6146,28100.0
2011-08-08 11:05:00,68.38,68.95,68.38,68.95,40000.0,60.6146,61.1198,60.6146,61.1198,40000.0
2011-08-08 11:10:00,68.91,69.28,68.8,69.03,30800.0,61.0844,61.4123,60.9869,61.1907,30800.0
2011-08-08 11:15:00,69.03,69.04,68.83,68.89,23000.0,61.1907,61.1996,61.0135,61.0666,23000.0
2011-08-08 11:20:00,68.89,68.89,68.7,68.85,24200.0,61.0666,61.0666,60.8982,61.0312,24200.0
2011-08-08 11:25:00,68.82,68.95,68.7,68.88,28400.0,61.0046,61.1198,60.8982,61.0578,28400.0
2011-08-08 11:30:00,68.87,68.87,68.43,68.52,37000.0,61.0489,61.0489,60.6589,60.7387,37000.0
2011-08-08 11:35:00,68.52,68.63,68.31,68.4,51100.0,60.7387,60.8362,60.5525,60.6323,51100.0
2011-08-08 11:40:00,68.4,68.75,68.38,68.54,25400.0,60.6323,60.9425,60.6146,60.7564,25400.0
2011-08-08 11:45:00,68.57,68.85,68.45,68.84,30300.0,60.783,61.0312,60.6766,61.0223,30300.0
2011-08-08 11:50:00,68.85,68.98,68.67,68.83,29300.0,61.0312,61.1464,60.8716,61.0135,29300.0
2011-08-08 11:55:00,68.85,68.94,68.68,68.74,24100.0,61.0312,61.111,60.8805,60.9337,24100.0
2011-08-08 12:00:00,68.72,68.72,68.2,68.23,21600.0,60.9159,60.9159,60.455,60.4816,21600.0
2011-08-08 12:05:00,68.23,68.52,68.23,68.48,35000.0,60.4816,60.7387,60.4816,60.7032,35000.0
2011-08-08 12:10:00,68.48,68.68,68.45,68.58,27000.0,60.7032,60.8805,60.6766,60.7918,27000.0
2011-08-08 12:15:00,68.59,68.65,68.35,68.35,37700.0,60.8007,60.8539,60.588,60.588,37700.0
2011-08-08 12:20:00,68.34,68.6,68.23,68.53,17100.0,60.5791,60.8096,60.4816,60.7475,17100.0
2011-08-08 12:25:00,68.52,68.55,68.35,68.42,16200.0,60.7387,60.7653,60.588,60.65,16200.0
2011-08-08 12:30:00,68.4,68.46,68.3,68.39,20300.0,60.6323,60.6855,60.5436,60.6234,20300.0
2011-08-08 12:35:00,68.4,68.47,68.26,68.31,23500.0,60.6323,60.6943,60.5082,60.5525,23500.0
2011-08-08 12:40:00,68.32,68.55,68.27,68.41,35500.0,60.5614,60.7653,60.517,60.6411,35500.0
2011-08-08 12:45:00,68.37,68.56,68.29,68.49,39700.0,60.6057,60.7741,60.5348,60.7121,39700.0
2011-08-08 12:50:00,68.47,68.54,68.4,68.42,34000.0,60.6943,60.7564,60.6323,60.65,34000.0
2011-08-08 12:55:00,68.46,68.52,68.19,68.21,24500.0,60.6855,60.7387,60.4461,60.4639,24500.0
2011-08-08 13:00:00,68.23,68.49,68.23,68.32,30600.0,60.4816,60.7121,60.4816,60.5614,30600.0
2011-08-08 13:05:00,68.35,68.36,68.21,68.26,74400.0,60.588,60.5968,60.4639,60.5082,74400.0
2011-08-08 13:10:00,68.26,68.34,68.05,68.11,41000.0,60.5082,60.5791,60.322,60.3752,41000.0
2011-08-08 13:15:00,68.13,68.21,67.93,68.16,29600.0,60.3929,60.4639,60.2157,60.4195,29600.0
2011-08-08 13:20:00,68.12,68.31,68.0,68.27,24600.0,60.3841,60.5525,60.2777,60.517,24600.0
2011-08-08 13:25:00,68.26,68.34,68.23,68.28,19700.0,60.5082,60.5791,60.4816,60.5259,19700.0
2011-08-08 13:30:00,68.28,68.3,68.14,68.21,23200.0,60.5259,60.5436,60.4018,60.4639,23200.0
2011-08-08 13:35:00,68.21,68.21,67.81,67.81,30200.0,60.4639,60.4639,60.1093,60.1093,30200.0
2011-08-08 13:40:00,67.81,67.84,67.59,67.64,34000.0,60.1093,60.1359,59.9143,59.9586,34000.0
2011-08-08 13:45:00,67.66,67.75,67.5,67.68,49000.0,59.9763,60.0561,59.8345,59.9941,49000.0
2011-08-08 13:50:00,67.69,68.14,67.69,68.0,84500.0,60.0029,60.4018,60.0029,60.2777,84500.0
2011-08-08 13:55:00,68.0,68.1,67.32,67.38,73200.0,60.2777,60.3664,59.6749,59.7281,73200.0
2011-08-08 14:00:00,67.38,67.83,67.29,67.79,50800.0,59.7281,60.127,59.6483,60.0916,50800.0
2011-08-08 14:05:00,67.79,67.82,67.37,67.46,56600.0,60.0916,60.1182,59.7193,59.799,56600.0
2011-08-08 14:10:00,67.45,67.52,66.94,67.02,74900.0,59.7902,59.8522,59.3381,59.409,74900.0
2011-08-08 14:15:00,67.0,67.02,66.49,66.66,66600.0,59.3913,59.409,58.9392,59.0899,66600.0
2011-08-08 14:20:00,66.65,66.76,66.21,66.22,59100.0,59.081,59.1785,58.691,58.6999,59100.0
2011-08-08 14:25:00,66.2,66.44,65.64,66.34,111200.0,58.6821,58.8949,58.1857,58.8062,111200.0
2011-08-08 14:30:00,66.4,66.81,66.18,66.8,41700.0,58.8594,59.2229,58.6644,59.214,41700.0
2011-08-08 14:35:00,66.73,66.86,66.4,66.5,43000.0,59.1519,59.2672,58.8594,58.9481,43000.0
2011-08-08 14:40:00,66.52,66.83,66.38,66.75,70000.0,58.9658,59.2406,58.8417,59.1697,70000.0
2011-08-08 14:45:00,66.75,66.86,66.4,66.55,48500.0,59.1697,59.2672,58.8594,58.9924,48500.0
2011-08-08 14:50:00,66.56,66.75,66.43,66.58,26000.0,59.0012,59.1697,58.886,59.019,26000.0
2011-08-08 14:55:00,66.58,66.58,66.15,66.25,87600.0,59.019,59.019,58.6378,58.7264,87600.0
2011-08-08 15:00:00,66.2,66.67,66.2,66.67,57600.0,58.6821,59.0987,58.6821,59.0987,57600.0
2011-08-08 15:05:00,66.65,66.85,66.33,66.83,62400.0,59.081,59.2583,58.7974,59.2406,62400.0
2011-08-08 15:10:00,66.84,67.02,66.61,67.02,64500.0,59.2494,59.409,59.0456,59.409,64500.0
2011-08-08 15:15:00,66.99,67.39,66.72,67.2,111300.0,59.3824,59.737,59.1431,59.5686,111300.0
2011-08-08 15:20:00,67.22,67.32,67.14,67.3,83200.0,59.5863,59.6749,59.5154,59.6572,83200.0
2011-08-08 15:25:00,67.29,67.31,66.82,66.88,113600.0,59.6483,59.6661,59.2317,59.2849,113600.0
2011-08-08 15:30:00,66.88,67.02,66.64,66.72,129700.0,59.2849,59.409,59.0722,59.1431,129700.0
2011-08-08 15:35:00,66.72,66.87,66.56,66.77,127200.0,59.1431,59.276,59.0012,59.1874,127200.0
2011-08-08 15:40:00,66.75,66.91,66.3,66.43,149500.0,59.1697,59.3115,58.7708,58.886,149500.0
2011-08-08 15:45:00,66.42,66.43,65.5,65.62,118400.0,58.8771,58.886,58.0616,58.168,118400.0
2011-08-08 15:50:00,65.6,66.04,65.53,65.89,121400.0,58.1503,58.5403,58.0882,58.4073,121400.0
2011-08-08 15:55:00,65.86,65.87,65.62,65.66,173500.0,58.3807,58.3896,58.168,58.2034,173500.0
2011-08-09 09:30:00,67.63,67.63,66.9,67.06,18700.0,59.9497,59.9497,59.3026,59.4445,18700.0
2011-08-09 09:35:00,66.94,67.35,66.77,67.26,115100.0,59.3381,59.7015,59.1874,59.6217,115100.0
2011-08-09 09:40:00,67.25,67.43,66.97,67.03,98400.0,59.6129,59.7724,59.3647,59.4179,98400.0
2011-08-09 09:45:00,67.0,67.3,66.92,67.27,72000.0,59.3913,59.6572,59.3204,59.6306,72000.0
2011-08-09 09:50:00,67.27,67.91,67.24,67.7,62800.0,59.6306,60.1979,59.604,60.0118,62800.0
2011-08-09 09:55:00,67.7,68.59,67.7,68.56,75000.0,60.0118,60.8007,60.0118,60.7741,75000.0
2011-08-09 10:00:00,68.49,69.22,68.44,69.02,130600.0,60.7121,61.3592,60.6677,61.1819,130600.0
2011-08-09 10:05:00,69.05,69.52,69.02,69.44,88900.0,61.2085,61.6251,61.1819,61.5542,88900.0
2011-08-09 10:10:00,69.39,70.0,69.25,69.95,70000.0,61.5099,62.0506,61.3858,62.0063,70000.0
2011-08-09 10:15:00,69.95,70.01,69.48,69.77,44300.0,62.0063,62.0594,61.5896,61.8467,44300.0
2011-08-09 10:20:00,69.75,69.81,69.21,69.27,29400.0,61.829,61.8822,61.3503,61.4035,29400.0
2011-08-09 10:25:00,69.31,69.89,69.31,69.84,36400.0,61.4389,61.9531,61.4389,61.9088,36400.0
2011-08-09 10:30:00,69.84,70.16,69.83,69.97,62500.0,61.9088,62.1924,61.8999,62.024,62500.0
2011-08-09 10:35:00,70.0,70.08,69.52,69.55,66200.0,62.0506,62.1215,61.6251,61.6517,66200.0
2011-08-09 10:40:00,69.54,69.56,69.14,69.2,39500.0,61.6428,61.6606,61.2882,61.3414,39500.0
2011-08-09 10:45:00,69.22,70.06,69.19,69.85,51400.0,61.3592,62.1038,61.3326,61.9176,51400.0
2011-08-09 10:50:00,69.88,70.0,69.55,69.7,38000.0,61.9442,62.0506,61.6517,61.7847,38000.0
2011-08-09 10:55:00,69.68,69.84,69.59,69.66,37600.0,61.7669,61.9088,61.6871,61.7492,37600.0
2011-08-09 11:00:00,69.62,69.64,68.89,68.91,42000.0,61.7137,61.7315,61.0666,61.0844,42000.0
2011-08-09 11:05:00,68.88,69.42,68.88,69.1,52300.0,61.0578,61.5365,61.0578,61.2528,52300.0
2011-08-09 11:10:00,69.1,69.1,68.8,69.08,30300.0,61.2528,61.2528,60.9869,61.2351,30300.0
2011-08-09 11:15:00,69.09,69.51,69.09,69.49,33600.0,61.2439,61.6162,61.2439,61.5985,33600.0
2011-08-09 11:20:00,69.47,69.54,69.44,69.51,34900.0,61.5808,61.6428,61.5542,61.6162,34900.0
2011-08-09 11:25:00,69.51,70.05,69.5,70.05,25900.0,61.6162,62.0949,61.6074,62.0949,25900.0
2011-08-09 11:30:00,70.03,70.11,69.67,69.9,38500.0,62.0772,62.1481,61.7581,61.9619,38500.0
2011-08-09 11:35:00,69.86,70.11,69.78,70.0,37100.0,61.9265,62.1481,61.8556,62.0506,37100.0
2011-08-09 11:40:00,69.97,70.02,69.83,69.97,21600.0,62.024,62.0683,61.8999,62.024,21600.0
2011-08-09 11:45:00,69.98,69.99,69.63,69.64,19500.0,62.0329,62.0417,61.7226,61.7315,19500.0
2011-08-09 11:50:00,69.62,69.89,69.6,69.82,21400.0,61.7137,61.9531,61.696,61.891,21400.0
2011-08-09 11:55:00,69.87,70.18,69.83,70.18,34300.0,61.9353,62.2101,61.8999,62.2101,34300.0
2011-08-09 12:00:00,70.14,70.32,70.13,70.25,24400.0,62.1747,62.3342,62.1658,62.2722,24400.0
2011-08-09 12:05:00,70.18,70.27,70.01,70.27,17000.0,62.2101,62.2899,62.0594,62.2899,17000.0
2011-08-09 12:10:00,70.23,70.23,70.02,70.02,19600.0,62.2545,62.2545,62.0683,62.0683,19600.0
2011-08-09 12:15:00,70.09,70.1,69.92,70.04,18700.0,62.1304,62.1392,61.9797,62.086,18700.0
2011-08-09 12:20:00,70.0,70.36,69.97,70.34,28300.0,62.0506,62.3697,62.024,62.352,28300.0
2011-08-09 12:25:00,70.34,70.35,70.11,70.11,17800.0,62.352,62.3608,62.1481,62.1481,17800.0
2011-08-09 12:30:00,70.1,70.13,69.94,69.97,26200.0,62.1392,62.1658,61.9974,62.024,26200.0
2011-08-09 12:35:00,69.98,70.2,69.97,70.13,19500.0,62.0329,62.2279,62.024,62.1658,19500.0
2011-08-09 12:40:00,70.13,70.14,69.98,70.01,19100.0,62.1658,62.1747,62.0329,62.0594,19100.0
2011-08-09 12:45:00,70.02,70.03,69.78,69.8,23000.0,62.0683,62.0772,61.8556,61.8733,23000.0
2011-08-09 12:50:00,69.77,69.78,69.51,69.68,18900.0,61.8467,61.8556,61.6162,61.7669,18900.0
2011-08-09 12:55:00,69.72,69.77,69.58,69.69,29300.0,61.8024,61.8467,61.6783,61.7758,29300.0
2011-08-09 13:00:00,69.69,69.84,69.63,69.77,55900.0,61.7758,61.9088,61.7226,61.8467,55900.0
2011-08-09 13:05:00,69.76,69.94,69.67,69.91,23200.0,61.8378,61.9974,61.7581,61.9708,23200.0
2011-08-09 13:10:00,69.89,70.07,69.88,70.03,18000.0,61.9531,62.1126,61.9442,62.0772,18000.0
2011-08-09 13:15:00,70.03,70.06,69.89,69.94,32600.0,62.0772,62.1038,61.9531,61.9974,32600.0
2011-08-09 13:20:00,69.96,70.04,69.92,69.92,33800.0,62.0151,62.086,61.9797,61.9797,33800.0
2011-08-09 13:25:00,69.9,69.93,69.69,69.72,25600.0,61.9619,61.9885,61.7758,61.8024,25600.0
2011-08-09 13:30:00,69.7,69.74,69.44,69.47,55700.0,61.7847,61.8201,61.5542,61.5808,55700.0
2011-08-09 13:35:00,69.51,69.57,69.25,69.29,31700.0,61.6162,61.6694,61.3858,61.4212,31700.0
2011-08-09 13:40:00,69.27,69.34,69.24,69.25,52000.0,61.4035,61.4655,61.3769,61.3858,52000.0
2011-08-09 13:45:00,69.27,69.28,68.84,69.02,33800.0,61.4035,61.4123,61.0223,61.1819,33800.0
2011-08-09 13:50:00,69.05,69.09,68.86,68.97,34400.0,61.2085,61.2439,61.04,61.1376,34400.0
2011-08-09 13:55:00,68.9,69.13,68.78,69.1,25500.0,61.0755,61.2794,60.9691,61.2528,25500.0
2011-08-09 14:00:00,69.09,69.2,69.08,69.14,41600.0,61.2439,61.3414,61.2351,61.2882,41600.0
2011-08-09 14:05:00,69.11,69.2,69.01,69.09,44300.0,61.2617,61.3414,61.173,61.2439,44300.0
2011-08-09 14:10:00,69.1,69.29,69.09,69.24,40000.0,61.2528,61.4212,61.2439,61.3769,40000.0
2011-08-09 14:15:00,69.25,70.34,69.18,69.5,63200.0,61.3858,62.352,61.3237,61.6074,63200.0
2011-08-09 14:20:00,69.48,69.59,68.08,68.77,160100.0,61.5896,61.6871,60.3486,60.9603,160100.0
2011-08-09 14:25:00,68.66,69.4,68.47,69.11,93700.0,60.8628,61.5187,60.6943,61.2617,93700.0
2011-08-09 14:30:00,69.15,69.22,68.69,68.76,99000.0,61.2971,61.3592,60.8894,60.9514,99000.0
2011-08-09 14:35:00,68.78,68.78,68.0,68.14,66100.0,60.9691,60.9691,60.2777,60.4018,66100.0
2011-08-09 14:40:00,68.1,68.1,66.76,66.92,77900.0,60.3664,60.3664,59.1785,59.3204,77900.0
2011-08-09 14:45:00,66.91,67.96,66.78,67.86,66700.0,59.3115,60.2423,59.1963,60.1536,66700.0
2011-08-09 14:50:00,67.86,68.83,67.86,68.76,82200.0,60.1536,61.0135,60.1536,60.9514,82200.0
2011-08-09 14:55:00,68.75,68.98,68.68,68.9,117400.0,60.9425,61.1464,60.8805,61.0755,117400.0
2011-08-09 15:00:00,68.9,69.55,68.71,69.35,106300.0,61.0755,61.6517,60.9071,61.4744,106300.0
2011-08-09 15:05:00,69.32,69.58,68.95,69.0,75100.0,61.4478,61.6783,61.1198,61.1641,75100.0
2011-08-09 15:10:00,69.0,70.47,68.92,70.25,86100.0,61.1641,62.4672,61.0932,62.2722,86100.0
2011-08-09 15:15:00,70.28,70.62,69.46,70.26,77800.0,62.2988,62.6002,61.5719,62.2811,77800.0
2011-08-09 15:20:00,70.28,70.32,69.92,70.29,80700.0,62.2988,62.3342,61.9797,62.3077,80700.0
2011-08-09 15:25:00,70.27,70.89,69.99,70.83,65400.0,62.2899,62.8395,62.0417,62.7863,65400.0
2011-08-09 15:30:00,70.81,70.92,69.91,70.01,98500.0,62.7686,62.8661,61.9708,62.0594,98500.0
2011-08-09 15:35:00,70.04,70.41,69.83,70.34,74800.0,62.086,62.414,61.8999,62.352,74800.0
2011-08-09 15:40:00,70.36,71.28,70.32,71.14,94800.0,62.3697,63.1852,62.3342,63.0611,94800.0
2011-08-09 15:45:00,71.11,71.26,70.96,71.13,76700.0,63.0345,63.1675,62.9016,63.0523,76700.0
2011-08-09 15:50:00,71.11,71.39,71.03,71.28,84600.0,63.0345,63.2827,62.9636,63.1852,84600.0
2011-08-09 15:55:00,71.28,71.88,71.26,71.82,202600.0,63.1852,63.7171,63.1675,63.6639,202600.0
2011-08-10 09:30:00,70.4,70.44,68.88,69.67,70800.0,62.4052,62.4406,61.0578,61.7581,70800.0
2011-08-10 09:35:00,69.55,69.83,69.1,69.82,46600.0,61.6517,61.8999,61.2528,61.891,46600.0
2011-08-10 09:40:00,69.84,71.49,69.68,71.49,76900.0,61.9088,63.3714,61.7669,63.3714,76900.0
2011-08-10 09:45:00,71.41,72.2,71.35,71.96,104700.0,63.3005,64.0007,63.2473,63.788,104700.0
2011-08-10 09:50:00,72.0,72.0,71.22,71.37,149000.0,63.8235,63.8235,63.132,63.265,149000.0
2011-08-10 09:55:00,71.33,71.89,70.96,71.08,98200.0,63.2295,63.726,62.9016,63.0079,98200.0
2011-08-10 10:00:00,71.07,71.1,70.49,70.81,96100.0,62.9991,63.0257,62.4849,62.7686,96100.0
2011-08-10 10:05:00,70.77,71.82,70.73,71.54,127600.0,62.7331,63.6639,62.6977,63.4157,127600.0
2011-08-10 10:10:00,71.61,71.75,71.02,71.66,133500.0,63.4777,63.6018,62.9548,63.5221,133500.0
2011-08-10 10:15:00,71.61,72.12,71.57,71.71,89200.0,63.4777,63.9298,63.4423,63.5664,89200.0
2011-08-10 10:20:00,71.71,71.72,70.46,70.8,50500.0,63.5664,63.5753,62.4583,62.7597,50500.0
2011-08-10 10:25:00,70.72,71.38,70.68,71.2,45300.0,62.6888,63.2739,62.6534,63.1143,45300.0
2011-08-10 10:30:00,71.25,71.95,70.99,71.82,82800.0,63.1586,63.7791,62.9282,63.6639,82800.0
2011-08-10 10:35:00,71.82,71.85,71.0,71.36,57700.0,63.6639,63.6905,62.937,63.2561,57700.0
2011-08-10 10:40:00,71.38,71.94,71.34,71.34,51000.0,63.2739,63.7703,63.2384,63.2384,51000.0
2011-08-10 10:45:00,71.3,71.45,70.83,70.91,53000.0,63.203,63.3359,62.7863,62.8572,53000.0
2011-08-10 10:50:00,70.99,71.17,70.87,71.04,96300.0,62.9282,63.0877,62.8218,62.9725,96300.0
2011-08-10 10:55:00,71.04,71.75,71.03,71.58,47200.0,62.9725,63.6018,62.9636,63.4512,47200.0
2011-08-10 11:00:00,71.58,71.65,71.15,71.15,128600.0,63.4512,63.5132,63.07,63.07,128600.0
2011-08-10 11:05:00,71.18,71.37,70.88,71.26,74700.0,63.0966,63.265,62.8306,63.1675,74700.0
2011-08-10 11:10:00,71.2,71.65,71.08,71.48,30500.0,63.1143,63.5132,63.0079,63.3625,30500.0
2011-08-10 11:15:00,71.43,72.07,71.43,71.76,39000.0,63.3182,63.8855,63.3182,63.6107,39000.0
2011-08-10 11:20:00,71.77,71.88,71.26,71.35,41600.0,63.6196,63.7171,63.1675,63.2473,41600.0
2011-08-10 11:25:00,71.38,71.42,71.06,71.25,47900.0,63.2739,63.3093,62.9902,63.1586,47900.0
2011-08-10 11:30:00,71.25,71.8,71.14,71.78,66000.0,63.1586,63.6462,63.0611,63.6284,66000.0
2011-08-10 11:35:00,71.73,72.03,71.34,71.99,108100.0,63.5841,63.8501,63.2384,63.8146,108100.0
2011-08-10 11:40:00,71.99,72.49,71.79,72.27,39500.0,63.8146,64.2578,63.6373,64.0628,39500.0
2011-08-10 11:45:00,72.26,72.41,71.93,72.03,52000.0,64.0539,64.1869,63.7614,63.8501,52000.0
2011-08-10 11:50:00,72.04,72.33,71.86,72.32,27800.0,63.8589,64.116,63.6994,64.1071,27800.0
2011-08-10 11:55:00,72.32,72.55,71.9,71.94,47900.0,64.1071,64.311,63.7348,63.7703,47900.0
2011-08-10 12:00:00,71.89,72.09,71.6,72.03,39100.0,63.726,63.9032,63.4689,63.8501,39100.0
2011-08-10 12:05:00,71.97,72.26,71.97,72.11,27400.0,63.7969,64.0539,63.7969,63.921,27400.0
2011-08-10 12:10:00,72.08,72.08,71.66,71.81,28500.0,63.8944,63.8944,63.5221,63.655,28500.0
2011-08-10 12:15:00,71.82,72.08,71.76,72.04,23500.0,63.6639,63.8944,63.6107,63.8589,23500.0
2011-08-10 12:20:00,72.0,72.04,71.53,71.65,23100.0,63.8235,63.8589,63.4068,63.5132,23100.0
2011-08-10 12:25:00,71.63,71.75,71.42,71.42,35700.0,63.4955,63.6018,63.3093,63.3093,35700.0
2011-08-10 12:30:00,71.32,71.54,71.32,71.37,21900.0,63.2207,63.4157,63.2207,63.265,21900.0
2011-08-10 12:35:00,71.37,71.37,70.98,71.07,24600.0,63.265,63.265,62.9193,62.9991,24600.0
2011-08-10 12:40:00,71.06,71.22,70.78,71.14,25800.0,62.9902,63.132,62.742,63.0611,25800.0
2011-08-10 12:45:00,71.08,71.29,70.98,71.08,19200.0,63.0079,63.1941,62.9193,63.0079,19200.0
2011-08-10 12:50:00,71.06,71.12,70.98,71.03,24400.0,62.9902,63.0434,62.9193,62.9636,24400.0
2011-08-10 12:55:00,71.03,71.28,70.84,71.19,28400.0,62.9636,63.1852,62.7952,63.1054,28400.0
2011-08-10 13:00:00,71.14,71.28,70.95,71.26,26200.0,63.0611,63.1852,62.8927,63.1675,26200.0
2011-08-10 13:05:00,71.24,71.31,70.94,71.05,26400.0,63.1498,63.2118,62.8838,62.9813,26400.0
2011-08-10 13:10:00,71.03,71.27,70.98,71.09,21200.0,62.9636,63.1764,62.9193,63.0168,21200.0
2011-08-10 13:15:00,71.09,71.17,70.73,70.73,36400.0,63.0168,63.0877,62.6977,62.6977,36400.0
2011-08-10 13:20:00,70.73,70.95,70.47,70.84,23700.0,62.6977,62.8927,62.4672,62.7952,23700.0
2011-08-10 13:25:00,70.87,71.24,70.8,71.06,19400.0,62.8218,63.1498,62.7597,62.9902,19400.0
2011-08-10 13:30:00,71.0,71.12,70.94,71.07,56000.0,62.937,63.0434,62.8838,62.9991,56000.0
2011-08-10 13:35:00,71.07,71.15,70.9,70.97,73900.0,62.9991,63.07,62.8484,62.9104,73900.0
2011-08-10 13:40:00,70.97,71.09,70.78,70.81,24600.0,62.9104,63.0168,62.742,62.7686,24600.0
2011-08-10 13:45:00,70.87,71.33,70.86,71.12,45700.0,62.8218,63.2295,62.8129,63.0434,45700.0
2011-08-10 13:50:00,71.07,71.36,70.98,71.36,55700.0,62.9991,63.2561,62.9193,63.2561,55700.0
2011-08-10 13:55:00,71.33,71.48,71.07,71.3,53200.0,63.2295,63.3625,62.9991,63.203,53200.0
2011-08-10 14:00:00,71.24,71.3,70.97,71.17,43000.0,63.1498,63.203,62.9104,63.0877,43000.0
2011-08-10 14:05:00,71.15,71.58,71.03,71.52,35700.0,63.07,63.4512,62.9636,63.398,35700.0
2011-08-10 14:10:00,71.48,72.07,71.46,71.83,55900.0,63.3625,63.8855,63.3448,63.6728,55900.0
2011-08-10 14:15:00,71.84,71.98,71.23,71.46,53200.0,63.6816,63.8057,63.1409,63.3448,53200.0
2011-08-10 14:20:00,71.48,71.76,71.41,71.57,20100.0,63.3625,63.6107,63.3005,63.4423,20100.0
2011-08-10 14:25:00,71.6,71.81,71.29,71.4,38600.0,63.4689,63.655,63.1941,63.2916,38600.0
2011-08-10 14:30:00,71.33,71.56,71.14,71.14,29100.0,63.2295,63.4334,63.0611,63.0611,29100.0
2011-08-10 14:35:00,71.12,71.25,70.96,70.99,34400.0,63.0434,63.1586,62.9016,62.9282,34400.0
2011-08-10 14:40:00,70.97,71.16,70.96,71.11,28500.0,62.9104,63.0789,62.9016,63.0345,28500.0
2011-08-10 14:45:00,71.12,71.42,71.05,71.11,27200.0,63.0434,63.3093,62.9813,63.0345,27200.0
2011-08-10 14:50:00,71.1,71.15,70.88,70.92,65000.0,63.0257,63.07,62.8306,62.8661,65000.0
2011-08-10 14:55:00,70.93,71.12,70.88,70.9,51600.0,62.875,63.0434,62.8306,62.8484,51600.0
2011-08-10 15:00:00,70.89,71.08,70.83,71.08,64300.0,62.8395,63.0079,62.7863,63.0079,64300.0
2011-08-10 15:05:00,71.08,71.13,70.72,70.79,59800.0,63.0079,63.0523,62.6888,62.7509,59800.0
2011-08-10 15:10:00,70.76,70.93,70.64,70.68,68800.0,62.7243,62.875,62.6179,62.6534,68800.0
2011-08-10 15:15:00,70.64,70.89,70.45,70.82,75200.0,62.6179,62.8395,62.4495,62.7775,75200.0
2011-08-10 15:20:00,70.84,71.16,70.83,71.06,71800.0,62.7952,63.0789,62.7863,62.9902,71800.0
2011-08-10 15:25:00,71.07,71.26,70.71,70.77,77100.0,62.9991,63.1675,62.68,62.7331,77100.0
2011-08-10 15:30:00,70.73,70.77,70.2,70.28,81000.0,62.6977,62.7331,62.2279,62.2988,81000.0
2011-08-10 15:35:00,70.28,70.84,70.24,70.84,107300.0,62.2988,62.7952,62.2633,62.7952,107300.0
2011-08-10 15:40:00,70.82,71.12,70.68,70.88,147300.0,62.7775,63.0434,62.6534,62.8306,147300.0
2011-08-10 15:45:00,70.88,70.91,70.32,70.38,92500.0,62.8306,62.8572,62.3342,62.3874,92500.0
2011-08-10 15:50:00,70.41,70.44,69.79,69.86,116300.0,62.414,62.4406,61.8644,61.9265,116300.0
2011-08-10 15:55:00,69.89,69.94,69.38,69.68,157900.0,61.9531,61.9974,61.501,61.7669,157900.0
2011-08-11 09:30:00,69.4,69.65,69.16,69.32,92400.0,61.5187,61.7403,61.306,61.4478,92400.0
2011-08-11 09:35:00,69.37,70.07,69.21,69.63,119700.0,61.4921,62.1126,61.3503,61.7226,119700.0
2011-08-11 09:40:00,69.71,70.53,69.42,69.42,58400.0,61.7935,62.5204,61.5365,61.5365,58400.0
2011-08-11 09:45:00,69.42,70.42,69.38,69.71,58000.0,61.5365,62.4229,61.501,61.7935,58000.0
2011-08-11 09:50:00,69.59,69.74,69.3,69.58,85400.0,61.6871,61.8201,61.4301,61.6783,85400.0
2011-08-11 09:55:00,69.59,69.8,69.27,69.55,58500.0,61.6871,61.8733,61.4035,61.6517,58500.0
2011-08-11 10:00:00,69.55,70.6,69.32,70.6,46200.0,61.6517,62.5824,61.4478,62.5824,46200.0
2011-08-11 10:05:00,70.63,70.65,70.11,70.44,36900.0,62.609,62.6268,62.1481,62.4406,36900.0
2011-08-11 10:10:00,70.47,70.49,70.03,70.36,19900.0,62.4672,62.4849,62.0772,62.3697,19900.0
2011-08-11 10:15:00,70.45,71.22,70.4,70.93,26800.0,62.4495,63.132,62.4052,62.875,26800.0
2011-08-11 10:20:00,70.94,71.28,70.64,71.06,31000.0,62.8838,63.1852,62.6179,62.9902,31000.0
2011-08-11 10:25:00,71.06,71.51,71.06,71.16,49600.0,62.9902,63.3891,62.9902,63.0789,49600.0
2011-08-11 10:30:00,71.2,71.5,71.11,71.11,59900.0,63.1143,63.3802,63.0345,63.0345,59900.0
2011-08-11 10:35:00,71.11,71.34,70.74,71.25,40400.0,63.0345,63.2384,62.7065,63.1586,40400.0
2011-08-11 10:40:00,71.22,71.28,70.98,71.19,19000.0,63.132,63.1852,62.9193,63.1054,19000.0
2011-08-11 10:45:00,71.11,71.7,71.11,71.7,24700.0,63.0345,63.5575,63.0345,63.5575,24700.0
2011-08-11 10:50:00,71.72,71.84,71.56,71.64,38800.0,63.5753,63.6816,63.4334,63.5043,38800.0
2011-08-11 10:55:00,71.58,71.66,71.14,71.29,26800.0,63.4512,63.5221,63.0611,63.1941,26800.0
2011-08-11 11:00:00,71.28,71.6,71.26,71.55,17600.0,63.1852,63.4689,63.1675,63.4246,17600.0
2011-08-11 11:05:00,71.53,71.7,71.44,71.53,16300.0,63.4068,63.5575,63.3271,63.4068,16300.0
2011-08-11 11:10:00,71.45,71.48,71.08,71.17,18800.0,63.3359,63.3625,63.0079,63.0877,18800.0
2011-08-11 11:15:00,71.2,71.27,70.94,71.02,19900.0,63.1143,63.1764,62.8838,62.9548,19900.0
2011-08-11 11:20:00,71.1,71.29,71.0,71.26,74400.0,63.0257,63.1941,62.937,63.1675,74400.0
2011-08-11 11:25:00,71.25,71.72,71.14,71.71,35900.0,63.1586,63.5753,63.0611,63.5664,35900.0
2011-08-11 11:30:00,71.7,72.08,71.68,71.89,43100.0,63.5575,63.8944,63.5398,63.726,43100.0
2011-08-11 11:35:00,71.93,71.95,71.59,71.7,19700.0,63.7614,63.7791,63.46,63.5575,19700.0
2011-08-11 11:40:00,71.72,72.21,71.6,72.21,53000.0,63.5753,64.0096,63.4689,64.0096,53000.0
2011-08-11 11:45:00,72.21,72.34,71.96,72.07,19800.0,64.0096,64.1248,63.788,63.8855,19800.0
2011-08-11 11:50:00,72.07,72.48,71.97,72.43,33100.0,63.8855,64.2489,63.7969,64.2046,33100.0
2011-08-11 11:55:00,72.43,72.53,71.93,71.93,20800.0,64.2046,64.2933,63.7614,63.7614,20800.0
2011-08-11 12:00:00,71.98,72.0,71.58,71.71,25500.0,63.8057,63.8235,63.4512,63.5664,25500.0
2011-08-11 12:05:00,71.7,71.99,71.59,71.83,16900.0,63.5575,63.8146,63.46,63.6728,16900.0
2011-08-11 12:10:00,71.74,71.82,71.47,71.7,11200.0,63.593,63.6639,63.3536,63.5575,11200.0
2011-08-11 12:15:00,71.71,71.84,71.59,71.6,15400.0,63.5664,63.6816,63.46,63.4689,15400.0
2011-08-11 12:20:00,71.57,71.77,71.52,71.53,20800.0,63.4423,63.6196,63.398,63.4068,20800.0
2011-08-11 12:25:00,71.49,71.77,71.28,71.76,35700.0,63.3714,63.6196,63.1852,63.6107,35700.0
2011-08-11 12:30:00,71.76,72.04,71.68,71.98,20900.0,63.6107,63.8589,63.5398,63.8057,20900.0
2011-08-11 12:35:00,72.02,72.04,71.88,72.0,7400.0,63.8412,63.8589,63.7171,63.8235,7400.0
2011-08-11 12:40:00,72.04,72.26,72.03,72.25,10100.0,63.8589,64.0539,63.8501,64.0451,10100.0
2011-08-11 12:45:00,72.28,72.6,72.21,72.3,14500.0,64.0717,64.3553,64.0096,64.0894,14500.0
2011-08-11 12:50:00,72.34,72.5,72.34,72.5,7600.0,64.1248,64.2667,64.1248,64.2667,7600.0
2011-08-11 12:55:00,72.48,73.36,72.47,73.21,28600.0,64.2489,65.029,64.2401,64.896,28600.0
2011-08-11 13:00:00,73.25,73.25,72.69,72.81,33900.0,64.9315,64.9315,64.4351,64.5415,33900.0
2011-08-11 13:05:00,72.81,72.87,72.67,72.87,15100.0,64.5415,64.5947,64.4174,64.5947,15100.0
2011-08-11 13:10:00,72.86,73.24,72.8,73.09,33700.0,64.5858,64.9226,64.5326,64.7897,33700.0
2011-08-11 13:15:00,73.14,73.18,72.57,72.72,29200.0,64.834,64.8695,64.3287,64.4617,29200.0
2011-08-11 13:20:00,72.65,72.94,72.57,72.81,23700.0,64.3996,64.6567,64.3287,64.5415,23700.0
2011-08-11 13:25:00,72.83,73.2,72.69,73.08,14700.0,64.5592,64.8872,64.4351,64.7808,14700.0
2011-08-11 13:30:00,73.05,73.22,72.84,73.17,22200.0,64.7542,64.9049,64.5681,64.8606,22200.0
2011-08-11 13:35:00,73.15,73.25,72.86,72.91,15100.0,64.8429,64.9315,64.5858,64.6301,15100.0
2011-08-11 13:40:00,72.92,72.94,72.4,72.45,17600.0,64.639,64.6567,64.178,64.2224,17600.0
2011-08-11 13:45:00,72.45,72.68,72.41,72.66,30300.0,64.2224,64.4262,64.1869,64.4085,30300.0
2011-08-11 13:50:00,72.65,72.88,72.56,72.86,21100.0,64.3996,64.6035,64.3199,64.5858,21100.0
2011-08-11 13:55:00,72.86,73.09,72.86,73.0,17200.0,64.5858,64.7897,64.5858,64.7099,17200.0
2011-08-11 14:00:00,73.0,73.04,72.8,72.97,22100.0,64.7099,64.7454,64.5326,64.6833,22100.0
2011-08-11 14:05:00,72.98,73.1,72.93,73.0,28700.0,64.6922,64.7985,64.6478,64.7099,28700.0
2011-08-11 14:10:00,73.0,73.33,73.0,73.26,28000.0,64.7099,65.0024,64.7099,64.9404,28000.0
2011-08-11 14:15:00,73.28,73.48,73.28,73.36,18900.0,64.9581,65.1354,64.9581,65.029,18900.0
2011-08-11 14:20:00,73.35,73.7,73.35,73.6,25500.0,65.0201,65.3304,65.0201,65.2418,25500.0
2011-08-11 14:25:00,73.56,73.61,73.25,73.59,56200.0,65.2063,65.2506,64.9315,65.2329,56200.0
2011-08-11 14:30:00,73.6,73.6,73.23,73.23,38700.0,65.2418,65.2418,64.9138,64.9138,38700.0
2011-08-11 14:35:00,73.24,73.44,73.24,73.42,23200.0,64.9226,65.0999,64.9226,65.0822,23200.0
2011-08-11 14:40:00,73.42,73.42,73.11,73.27,18700.0,65.0822,65.0822,64.8074,64.9492,18700.0
2011-08-11 14:45:00,73.21,73.63,73.19,73.39,30800.0,64.896,65.2684,64.8783,65.0556,30800.0
2011-08-11 14:50:00,73.36,73.64,73.33,73.56,30900.0,65.029,65.2772,65.0024,65.2063,30900.0
2011-08-11 14:55:00,73.53,73.88,73.5,73.85,27100.0,65.1797,65.49,65.1531,65.4634,27100.0
2011-08-11 15:00:00,73.85,74.0,73.66,74.0,87400.0,65.4634,65.5963,65.2949,65.5963,87400.0
2011-08-11 15:05:00,74.0,74.15,73.86,74.01,52900.0,65.5963,65.7293,65.4722,65.6052,52900.0
2011-08-11 15:10:00,74.02,74.37,73.98,74.24,55900.0,65.6141,65.9243,65.5786,65.8091,55900.0
2011-08-11 15:15:00,74.26,74.5,74.12,74.41,34800.0,65.8268,66.0396,65.7027,65.9598,34800.0
2011-08-11 15:20:00,74.38,74.6,74.35,74.53,35500.0,65.9332,66.1282,65.9066,66.0661,35500.0
2011-08-11 15:25:00,74.56,74.78,74.43,74.74,69700.0,66.0927,66.2878,65.9775,66.2523,69700.0
2011-08-11 15:30:00,74.78,74.96,74.57,74.92,88700.0,66.2878,66.4473,66.1016,66.4119,88700.0
2011-08-11 15:35:00,74.95,75.07,74.74,74.77,55300.0,66.4384,66.5448,66.2523,66.2789,55300.0
2011-08-11 15:40:00,74.78,74.81,74.63,74.77,47400.0,66.2878,66.3143,66.1548,66.2789,47400.0
2011-08-11 15:45:00,74.8,75.06,74.66,74.73,98000.0,66.3055,66.536,66.1814,66.2434,98000.0
2011-08-11 15:50:00,74.76,74.83,74.17,74.31,105200.0,66.27,66.3321,65.747,65.8711,105200.0
2011-08-11 15:55:00,74.31,74.49,73.97,74.01,192900.0,65.8711,66.0307,65.5697,65.6052,192900.0
2011-08-12 09:30:00,75.25,75.25,74.41,75.01,72900.0,66.7044,66.7044,65.9598,66.4916,72900.0
2011-08-12 09:35:00,75.05,75.33,75.0,75.26,80400.0,66.5271,66.7753,66.4828,66.7132,80400.0
2011-08-12 09:40:00,75.42,75.42,75.14,75.3,55900.0,66.8551,66.8551,66.6069,66.7487,55900.0
2011-08-12 09:45:00,75.25,75.4,75.1,75.28,77800.0,66.7044,66.8373,66.5714,66.731,77800.0
2011-08-12 09:50:00,75.37,75.45,75.03,75.1,136100.0,66.8108,66.8817,66.5094,66.5714,136100.0
2011-08-12 09:55:00,75.07,75.21,74.45,74.6,104900.0,66.5448,66.6689,65.9952,66.1282,104900.0
2011-08-12 10:00:00,74.58,74.68,73.76,74.09,33500.0,66.1105,66.1991,65.3836,65.6761,33500.0
2011-08-12 10:05:00,74.08,74.28,73.64,73.8,30100.0,65.6672,65.8445,65.2772,65.419,30100.0
2011-08-12 10:10:00,73.88,74.3,73.8,74.2,50000.0,65.49,65.8623,65.419,65.7736,50000.0
2011-08-12 10:15:00,74.22,74.47,74.1,74.45,70000.0,65.7913,66.013,65.685,65.9952,70000.0
2011-08-12 10:20:00,74.45,74.55,73.93,74.15,30600.0,65.9952,66.0839,65.5343,65.7293,30600.0
2011-08-12 10:25:00,74.13,74.59,74.13,74.31,22100.0,65.7116,66.1193,65.7116,65.8711,22100.0
2011-08-12 10:30:00,74.26,74.48,73.95,74.1,19500.0,65.8268,66.0218,65.552,65.685,19500.0
2011-08-12 10:35:00,74.16,74.45,74.1,74.41,14300.0,65.7382,65.9952,65.685,65.9598,14300.0
2011-08-12 10:40:00,74.47,74.52,73.98,74.03,20700.0,66.013,66.0573,65.5786,65.6229,20700.0
2011-08-12 10:45:00,74.02,74.21,73.95,73.97,17200.0,65.6141,65.7825,65.552,65.5697,17200.0
2011-08-12 10:50:00,74.01,74.09,73.7,73.8,16100.0,65.6052,65.6761,65.3304,65.419,16100.0
2011-08-12 10:55:00,73.86,73.95,73.65,73.94,24600.0,65.4722,65.552,65.2861,65.5431,24600.0
2011-08-12 11:00:00,73.93,74.18,73.86,73.86,22100.0,65.5343,65.7559,65.4722,65.4722,22100.0
2011-08-12 11:05:00,73.86,74.25,73.86,74.11,21800.0,65.4722,65.8179,65.4722,65.6938,21800.0
2011-08-12 11:10:00,74.11,74.14,73.9,74.1,44400.0,65.6938,65.7204,65.5077,65.685,44400.0
2011-08-12 11:15:00,74.07,74.14,74.01,74.01,30600.0,65.6584,65.7204,65.6052,65.6052,30600.0
2011-08-12 11:20:00,74.0,74.05,73.82,73.89,16100.0,65.5963,65.6407,65.4368,65.4988,16100.0
2011-08-12 11:25:00,73.89,74.07,73.76,74.03,11900.0,65.4988,65.6584,65.3836,65.6229,11900.0
2011-08-12 11:30:00,74.03,74.16,73.96,74.09,44200.0,65.6229,65.7382,65.5609,65.6761,44200.0
2011-08-12 11:35:00,74.1,74.35,74.02,74.24,29600.0,65.685,65.9066,65.6141,65.8091,29600.0
2011-08-12 11:40:00,74.24,74.5,74.17,74.5,17200.0,65.8091,66.0396,65.747,66.0396,17200.0
2011-08-12 11:45:00,74.55,74.69,74.52,74.56,11800.0,66.0839,66.208,66.0573,66.0927,11800.0
2011-08-12 11:50:00,74.55,74.67,74.53,74.64,25300.0,66.0839,66.1902,66.0661,66.1637,25300.0
2011-08-12 11:55:00,74.68,74.68,74.3,74.41,10600.0,66.1991,66.1991,65.8623,65.9598,10600.0
2011-08-12 12:00:00,74.36,74.48,74.27,74.36,10800.0,65.9154,66.0218,65.8357,65.9154,10800.0
2011-08-12 12:05:00,74.41,74.45,74.34,74.41,8900.0,65.9598,65.9952,65.8977,65.9598,8900.0
2011-08-12 12:10:00,74.41,74.43,74.26,74.42,10500.0,65.9598,65.9775,65.8268,65.9686,10500.0
2011-08-12 12:15:00,74.42,74.54,74.41,74.53,9800.0,65.9686,66.075,65.9598,66.0661,9800.0
2011-08-12 12:20:00,74.55,74.55,74.38,74.38,9500.0,66.0839,66.0839,65.9332,65.9332,9500.0
2011-08-12 12:25:00,74.35,74.44,74.16,74.43,7100.0,65.9066,65.9864,65.7382,65.9775,7100.0
2011-08-12 12:30:00,74.42,74.47,74.21,74.34,10000.0,65.9686,66.013,65.7825,65.8977,10000.0
2011-08-12 12:35:00,74.3,74.42,74.22,74.26,17500.0,65.8623,65.9686,65.7913,65.8268,17500.0
2011-08-12 12:40:00,74.26,74.52,74.26,74.39,22300.0,65.8268,66.0573,65.8268,65.942,22300.0
2011-08-12 12:45:00,74.41,74.43,74.26,74.29,14800.0,65.9598,65.9775,65.8268,65.8534,14800.0
2011-08-12 12:50:00,74.29,74.37,74.23,74.35,23400.0,65.8534,65.9243,65.8002,65.9066,23400.0
2011-08-12 12:55:00,74.35,74.61,74.32,74.52,22000.0,65.9066,66.1371,65.88,66.0573,22000.0
2011-08-12 13:00:00,74.51,74.57,74.48,74.5,8900.0,66.0484,66.1016,66.0218,66.0396,8900.0
2011-08-12 13:05:00,74.5,74.62,74.5,74.5,60500.0,66.0396,66.1459,66.0396,66.0396,60500.0
2011-08-12 13:10:00,74.5,74.56,74.45,74.5,9900.0,66.0396,66.0927,65.9952,66.0396,9900.0
2011-08-12 13:15:00,74.53,74.53,74.35,74.43,9500.0,66.0661,66.0661,65.9066,65.9775,9500.0
2011-08-12 13:20:00,74.43,74.56,74.35,74.41,19300.0,65.9775,66.0927,65.9066,65.9598,19300.0
2011-08-12 13:25:00,74.38,74.55,74.36,74.49,14900.0,65.9332,66.0839,65.9154,66.0307,14900.0
2011-08-12 13:30:00,74.51,74.65,74.44,74.61,24100.0,66.0484,66.1725,65.9864,66.1371,24100.0
2011-08-12 13:35:00,74.65,74.72,74.56,74.69,10200.0,66.1725,66.2346,66.0927,66.208,10200.0
2011-08-12 13:40:00,74.69,74.86,74.69,74.75,9100.0,66.208,66.3587,66.208,66.2612,9100.0
2011-08-12 13:45:00,74.78,74.88,74.76,74.77,11500.0,66.2878,66.3764,66.27,66.2789,11500.0
2011-08-12 13:50:00,74.81,74.84,74.71,74.74,8000.0,66.3143,66.3409,66.2257,66.2523,8000.0
2011-08-12 13:55:00,74.71,74.8,74.7,74.75,7800.0,66.2257,66.3055,66.2168,66.2612,7800.0
2011-08-12 14:00:00,74.73,74.84,74.7,74.74,16800.0,66.2434,66.3409,66.2168,66.2523,16800.0
2011-08-12 14:05:00,74.74,74.95,74.74,74.92,12100.0,66.2523,66.4384,66.2523,66.4119,12100.0
2011-08-12 14:10:00,74.92,74.95,74.56,74.71,65500.0,66.4119,66.4384,66.0927,66.2257,65500.0
2011-08-12 14:15:00,74.74,74.8,74.5,74.62,49400.0,66.2523,66.3055,66.0396,66.1459,49400.0
2011-08-12 14:20:00,74.65,74.65,74.33,74.37,27400.0,66.1725,66.1725,65.8889,65.9243,27400.0
2011-08-12 14:25:00,74.38,74.6,74.38,74.49,10600.0,65.9332,66.1282,65.9332,66.0307,10600.0
2011-08-12 14:30:00,74.46,74.58,74.32,74.41,16300.0,66.0041,66.1105,65.88,65.9598,16300.0
2011-08-12 14:35:00,74.43,74.47,74.14,74.18,15100.0,65.9775,66.013,65.7204,65.7559,15100.0
2011-08-12 14:40:00,74.11,74.42,74.11,74.4,14500.0,65.6938,65.9686,65.6938,65.9509,14500.0
2011-08-12 14:45:00,74.42,74.61,74.42,74.52,10700.0,65.9686,66.1371,65.9686,66.0573,10700.0
2011-08-12 14:50:00,74.52,74.52,74.32,74.41,14600.0,66.0573,66.0573,65.88,65.9598,14600.0
2011-08-12 14:55:00,74.43,74.47,74.32,74.44,12200.0,65.9775,66.013,65.88,65.9864,12200.0
2011-08-12 15:00:00,74.43,74.65,74.42,74.51,10800.0,65.9775,66.1725,65.9686,66.0484,10800.0
2011-08-12 15:05:00,74.5,74.59,74.22,74.24,26900.0,66.0396,66.1193,65.7913,65.8091,26900.0
2011-08-12 15:10:00,74.21,74.37,74.16,74.23,20300.0,65.7825,65.9243,65.7382,65.8002,20300.0
2011-08-12 15:15:00,74.23,74.32,74.16,74.16,28100.0,65.8002,65.88,65.7382,65.7382,28100.0
2011-08-12 15:20:00,74.19,74.38,74.14,74.28,38600.0,65.7648,65.9332,65.7204,65.8445,38600.0
2011-08-12 15:25:00,74.29,74.37,74.14,74.14,23100.0,65.8534,65.9243,65.7204,65.7204,23100.0
2011-08-12 15:30:00,74.16,74.22,73.89,74.04,47200.0,65.7382,65.7913,65.4988,65.6318,47200.0
2011-08-12 15:35:00,74.05,74.22,74.0,74.15,29300.0,65.6407,65.7913,65.5963,65.7293,29300.0
2011-08-12 15:40:00,74.14,74.27,74.1,74.13,27100.0,65.7204,65.8357,65.685,65.7116,27100.0
2011-08-12 15:45:00,74.14,74.18,74.01,74.1,38800.0,65.7204,65.7559,65.6052,65.685,38800.0
2011-08-12 15:50:00,74.09,74.24,74.06,74.12,46600.0,65.6761,65.8091,65.6495,65.7027,46600.0
2011-08-12 15:55:00,74.13,74.23,74.12,74.22,53500.0,65.7116,65.8002,65.7027,65.7913,53500.0
2011-08-15 09:30:00,75.1,75.1,74.47,74.58,33400.0,66.5714,66.5714,66.013,66.1105,33400.0
2011-08-15 09:35:00,74.59,74.92,74.38,74.92,12400.0,66.1193,66.4119,65.9332,66.4119,12400.0
2011-08-15 09:40:00,74.87,75.31,74.85,75.2,17600.0,66.3675,66.7576,66.3498,66.6601,17600.0
2011-08-15 09:45:00,75.26,75.39,74.95,75.32,81600.0,66.7132,66.8285,66.4384,66.7664,81600.0
2011-08-15 09:50:00,75.26,75.36,75.17,75.23,12400.0,66.7132,66.8019,66.6335,66.6866,12400.0
2011-08-15 09:55:00,75.3,75.32,74.89,74.91,29900.0,66.7487,66.7664,66.3853,66.403,29900.0
2011-08-15 10:00:00,74.94,75.0,74.58,74.58,62000.0,66.4296,66.4828,66.1105,66.1105,62000.0
2011-08-15 10:05:00,74.62,74.8,74.39,74.43,23600.0,66.1459,66.3055,65.942,65.9775,23600.0
2011-08-15 10:10:00,74.45,74.51,74.24,74.45,43400.0,65.9952,66.0484,65.8091,65.9952,43400.0
2011-08-15 10:15:00,74.47,74.77,74.45,74.75,18600.0,66.013,66.2789,65.9952,66.2612,18600.0
2011-08-15 10:20:00,74.73,74.8,74.57,74.75,18100.0,66.2434,66.3055,66.1016,66.2612,18100.0
2011-08-15 10:25:00,74.74,74.78,74.44,74.52,23600.0,66.2523,66.2878,65.9864,66.0573,23600.0
2011-08-15 10:30:00,74.51,74.58,74.2,74.33,34700.0,66.0484,66.1105,65.7736,65.8889,34700.0
2011-08-15 10:35:00,74.37,74.53,74.33,74.4,19300.0,65.9243,66.0661,65.8889,65.9509,19300.0
2011-08-15 10:40:00,74.4,74.54,74.28,74.28,24700.0,65.9509,66.075,65.8445,65.8445,24700.0
2011-08-15 10:45:00,74.28,74.37,74.19,74.27,16800.0,65.8445,65.9243,65.7648,65.8357,16800.0
2011-08-15 10:50:00,74.3,74.3,74.11,74.13,21700.0,65.8623,65.8623,65.6938,65.7116,21700.0
2011-08-15 10:55:00,74.14,74.22,73.93,73.93,25400.0,65.7204,65.7913,65.5343,65.5343,25400.0
2011-08-15 11:00:00,73.92,74.2,73.92,74.16,20600.0,65.5254,65.7736,65.5254,65.7382,20600.0
2011-08-15 11:05:00,74.17,74.19,73.72,73.81,25300.0,65.747,65.7648,65.3481,65.4279,25300.0
2011-08-15 11:10:00,73.84,73.88,73.57,73.64,34100.0,65.4545,65.49,65.2152,65.2772,34100.0
2011-08-15 11:15:00,73.66,73.69,73.33,73.36,12400.0,65.2949,65.3215,65.0024,65.029,12400.0
2011-08-15 11:20:00,73.38,73.44,73.1,73.28,37000.0,65.0467,65.0999,64.7985,64.9581,37000.0
2011-08-15 11:25:00,73.29,73.36,73.2,73.24,37800.0,64.967,65.029,64.8872,64.9226,37800.0
2011-08-15 11:30:00,73.25,73.29,72.9,73.0,50600.0,64.9315,64.967,64.6213,64.7099,50600.0
2011-08-15 11:35:00,73.01,73.04,72.86,72.88,32500.0,64.7188,64.7454,64.5858,64.6035,32500.0
2011-08-15 11:40:00,72.88,73.25,72.84,73.24,22200.0,64.6035,64.9315,64.5681,64.9226,22200.0
2011-08-15 11:45:00,73.22,73.55,73.22,73.51,17900.0,64.9049,65.1974,64.9049,65.162,17900.0
2011-08-15 11:50:00,73.53,73.79,73.52,73.54,16300.0,65.1797,65.4102,65.1708,65.1886,16300.0
2011-08-15 11:55:00,73.48,73.59,73.48,73.52,9400.0,65.1354,65.2329,65.1354,65.1708,9400.0
2011-08-15 12:00:00,73.55,73.78,73.53,73.71,14600.0,65.1974,65.4013,65.1797,65.3393,14600.0
2011-08-15 12:05:00,73.76,73.78,73.67,73.69,22300.0,65.3836,65.4013,65.3038,65.3215,22300.0
2011-08-15 12:10:00,73.7,73.74,73.61,73.68,18800.0,65.3304,65.3659,65.2506,65.3127,18800.0
2011-08-15 12:15:00,73.7,73.85,73.63,73.85,13000.0,65.3304,65.4634,65.2684,65.4634,13000.0
2011-08-15 12:20:00,73.81,73.83,73.66,73.66,5300.0,65.4279,65.4456,65.2949,65.2949,5300.0
2011-08-15 12:25:00,73.69,73.8,73.61,73.8,16200.0,65.3215,65.419,65.2506,65.419,16200.0
2011-08-15 12:30:00,73.81,73.83,73.71,73.73,17200.0,65.4279,65.4456,65.3393,65.357,17200.0
2011-08-15 12:35:00,73.7,73.74,73.65,73.67,17200.0,65.3304,65.3659,65.2861,65.3038,17200.0
2011-08-15 12:40:00,73.71,73.77,73.69,73.7,14600.0,65.3393,65.3925,65.3215,65.3304,14600.0
2011-08-15 12:45:00,73.72,73.78,73.58,73.65,13900.0,65.3481,65.4013,65.224,65.2861,13900.0
2011-08-15 12:50:00,73.63,73.83,73.62,73.83,11500.0,65.2684,65.4456,65.2595,65.4456,11500.0
2011-08-15 12:55:00,73.83,73.85,73.73,73.74,6600.0,65.4456,65.4634,65.357,65.3659,6600.0
2011-08-15 13:00:00,73.73,73.91,73.7,73.8,15100.0,65.357,65.5166,65.3304,65.419,15100.0
2011-08-15 13:05:00,73.79,73.8,73.65,73.69,11700.0,65.4102,65.419,65.2861,65.3215,11700.0
2011-08-15 13:10:00,73.71,73.71,73.51,73.55,11100.0,65.3393,65.3393,65.162,65.1974,11100.0
2011-08-15 13:15:00,73.58,73.73,73.58,73.73,13600.0,65.224,65.357,65.224,65.357,13600.0
2011-08-15 13:20:00,73.72,73.77,73.68,73.73,10400.0,65.3481,65.3925,65.3127,65.357,10400.0
2011-08-15 13:25:00,73.72,73.78,73.61,73.69,12600.0,65.3481,65.4013,65.2506,65.3215,12600.0
2011-08-15 13:30:00,73.7,73.73,73.58,73.68,26600.0,65.3304,65.357,65.224,65.3127,26600.0
2011-08-15 13:35:00,73.69,73.74,73.53,73.61,17800.0,65.3215,65.3659,65.1797,65.2506,17800.0
2011-08-15 13:40:00,73.61,73.63,73.51,73.62,19700.0,65.2506,65.2684,65.162,65.2595,19700.0
2011-08-15 13:45:00,73.62,73.62,73.46,73.46,9700.0,65.2595,65.2595,65.1177,65.1177,9700.0
2011-08-15 13:50:00,73.45,73.57,73.43,73.48,16600.0,65.1088,65.2152,65.0911,65.1354,16600.0
2011-08-15 13:55:00,73.46,73.6,73.45,73.53,20700.0,65.1177,65.2418,65.1088,65.1797,20700.0
2011-08-15 14:00:00,73.5,73.77,73.5,73.77,18400.0,65.1531,65.3925,65.1531,65.3925,18400.0
2011-08-15 14:05:00,73.78,73.81,73.63,73.72,22000.0,65.4013,65.4279,65.2684,65.3481,22000.0
2011-08-15 14:10:00,73.73,73.75,73.65,73.65,19700.0,65.357,65.3747,65.2861,65.2861,19700.0
2011-08-15 14:15:00,73.65,73.73,73.61,73.71,18800.0,65.2861,65.357,65.2506,65.3393,18800.0
2011-08-15 14:20:00,73.72,73.76,73.63,73.72,22300.0,65.3481,65.3836,65.2684,65.3481,22300.0
2011-08-15 14:25:00,73.71,73.81,73.67,73.77,19200.0,65.3393,65.4279,65.3038,65.3925,19200.0
2011-08-15 14:30:00,73.77,73.93,73.77,73.81,20200.0,65.3925,65.5343,65.3925,65.4279,20200.0
2011-08-15 14:35:00,73.8,73.84,73.68,73.77,38900.0,65.419,65.4545,65.3127,65.3925,38900.0
2011-08-15 14:40:00,73.78,73.88,73.72,73.86,49700.0,65.4013,65.49,65.3481,65.4722,49700.0
2011-08-15 14:45:00,73.86,73.96,73.85,73.92,20600.0,65.4722,65.5609,65.4634,65.5254,20600.0
2011-08-15 14:50:00,73.9,73.93,73.7,73.72,19900.0,65.5077,65.5343,65.3304,65.3481,19900.0
2011-08-15 14:55:00,73.72,73.87,73.71,73.78,65300.0,65.3481,65.4811,65.3393,65.4013,65300.0
2011-08-15 15:00:00,73.8,73.9,73.8,73.9,19300.0,65.419,65.5077,65.419,65.5077,19300.0
2011-08-15 15:05:00,73.9,73.9,73.78,73.83,20700.0,65.5077,65.5077,65.4013,65.4456,20700.0
2011-08-15 15:10:00,73.81,73.82,73.67,73.75,22900.0,65.4279,65.4368,65.3038,65.3747,22900.0
2011-08-15 15:15:00,73.75,73.79,73.67,73.7,39000.0,65.3747,65.4102,65.3038,65.3304,39000.0
2011-08-15 15:20:00,73.72,73.9,73.72,73.77,51000.0,65.3481,65.5077,65.3481,65.3925,51000.0
2011-08-15 15:25:00,73.77,73.85,73.65,73.72,80400.0,65.3925,65.4634,65.2861,65.3481,80400.0
2011-08-15 15:30:00,73.74,73.93,73.71,73.82,40300.0,65.3659,65.5343,65.3393,65.4368,40300.0
2011-08-15 15:35:00,73.8,73.81,73.67,73.73,48200.0,65.419,65.4279,65.3038,65.357,48200.0
2011-08-15 15:40:00,73.77,74.01,73.75,73.98,39900.0,65.3925,65.6052,65.3747,65.5786,39900.0
2011-08-15 15:45:00,73.99,74.1,73.85,73.89,55900.0,65.5875,65.685,65.4634,65.4988,55900.0
2011-08-15 15:50:00,73.89,73.96,73.82,73.95,49700.0,65.4988,65.5609,65.4368,65.552,49700.0
2011-08-15 15:55:00,73.93,74.09,73.91,74.02,94500.0,65.5343,65.6761,65.5166,65.6141,94500.0
2011-08-16 09:30:00,73.1,73.47,73.1,73.14,21800.0,64.7985,65.1265,64.7985,64.834,21800.0
2011-08-16 09:35:00,73.2,73.45,73.0,73.35,20900.0,64.8872,65.1088,64.7099,65.0201,20900.0
2011-08-16 09:40:00,73.31,73.47,73.26,73.29,22600.0,64.9847,65.1265,64.9404,64.967,22600.0
2011-08-16 09:45:00,73.25,73.31,73.1,73.13,33100.0,64.9315,64.9847,64.7985,64.8251,33100.0
2011-08-16 09:50:00,73.19,73.22,72.9,73.17,22200.0,64.8783,64.9049,64.6213,64.8606,22200.0
2011-08-16 09:55:00,73.17,73.51,73.14,73.29,21500.0,64.8606,65.162,64.834,64.967,21500.0
2011-08-16 10:00:00,73.27,73.59,73.26,73.32,33300.0,64.9492,65.2329,64.9404,64.9936,33300.0
2011-08-16 10:05:00,73.37,73.37,73.11,73.19,15300.0,65.0379,65.0379,64.8074,64.8783,15300.0
2011-08-16 10:10:00,73.19,73.41,73.18,73.38,13700.0,64.8783,65.0733,64.8695,65.0467,13700.0
2011-08-16 10:15:00,73.36,73.69,73.36,73.62,16700.0,65.029,65.3215,65.029,65.2595,16700.0
2011-08-16 10:20:00,73.62,73.8,73.62,73.73,20700.0,65.2595,65.419,65.2595,65.357,20700.0
2011-08-16 10:25:00,73.71,74.09,73.7,74.01,18300.0,65.3393,65.6761,65.3304,65.6052,18300.0
2011-08-16 10:30:00,74.04,74.07,73.82,74.07,19500.0,65.6318,65.6584,65.4368,65.6584,19500.0
2011-08-16 10:35:00,74.09,74.25,73.97,74.2,20700.0,65.6761,65.8179,65.5697,65.7736,20700.0
2011-08-16 10:40:00,74.21,74.37,73.91,73.92,39900.0,65.7825,65.9243,65.5166,65.5254,39900.0
2011-08-16 10:45:00,73.9,74.03,73.81,74.03,13300.0,65.5077,65.6229,65.4279,65.6229,13300.0
2011-08-16 10:50:00,74.06,74.15,73.98,74.04,9400.0,65.6495,65.7293,65.5786,65.6318,9400.0
2011-08-16 10:55:00,74.01,74.32,74.0,74.2,18300.0,65.6052,65.88,65.5963,65.7736,18300.0
2011-08-16 11:00:00,74.2,74.2,74.03,74.06,20700.0,65.7736,65.7736,65.6229,65.6495,20700.0
2011-08-16 11:05:00,74.06,74.06,73.75,73.75,21100.0,65.6495,65.6495,65.3747,65.3747,21100.0
2011-08-16 11:10:00,73.75,73.98,73.69,73.89,16500.0,65.3747,65.5786,65.3215,65.4988,16500.0
2011-08-16 11:15:00,73.93,74.0,73.81,73.88,13400.0,65.5343,65.5963,65.4279,65.49,13400.0
2011-08-16 11:20:00,73.9,73.93,73.82,73.87,15500.0,65.5077,65.5343,65.4368,65.4811,15500.0
2011-08-16 11:25:00,73.88,73.98,73.72,73.93,14300.0,65.49,65.5786,65.3481,65.5343,14300.0
2011-08-16 11:30:00,73.95,74.09,73.93,74.05,22300.0,65.552,65.6761,65.5343,65.6407,22300.0
2011-08-16 11:35:00,74.07,74.11,73.88,74.07,20300.0,65.6584,65.6938,65.49,65.6584,20300.0
2011-08-16 11:40:00,74.08,74.25,74.05,74.2,22900.0,65.6672,65.8179,65.6407,65.7736,22900.0
2011-08-16 11:45:00,74.22,74.46,74.2,74.4,37800.0,65.7913,66.0041,65.7736,65.9509,37800.0
2011-08-16 11:50:00,74.43,74.48,74.2,74.37,19000.0,65.9775,66.0218,65.7736,65.9243,19000.0
2011-08-16 11:55:00,74.36,74.37,74.22,74.26,19400.0,65.9154,65.9243,65.7913,65.8268,19400.0
2011-08-16 12:00:00,74.25,74.46,74.21,74.38,51300.0,65.8179,66.0041,65.7825,65.9332,51300.0
2011-08-16 12:05:00,74.39,74.52,74.25,74.52,31000.0,65.942,66.0573,65.8179,66.0573,31000.0
2011-08-16 12:10:00,74.56,74.7,74.06,74.45,33300.0,66.0927,66.2168,65.6495,65.9952,33300.0
2011-08-16 12:15:00,74.51,74.51,74.2,74.38,36300.0,66.0484,66.0484,65.7736,65.9332,36300.0
2011-08-16 12:20:00,74.38,74.52,74.25,74.32,19600.0,65.9332,66.0573,65.8179,65.88,19600.0
2011-08-16 12:25:00,74.3,74.34,73.77,73.85,23800.0,65.8623,65.8977,65.3925,65.4634,23800.0
2011-08-16 12:30:00,73.88,74.04,73.65,73.97,31900.0,65.49,65.6318,65.2861,65.5697,31900.0
2011-08-16 12:35:00,73.99,74.2,73.96,74.15,12700.0,65.5875,65.7736,65.5609,65.7293,12700.0
2011-08-16 12:40:00,74.12,74.26,74.06,74.09,10600.0,65.7027,65.8268,65.6495,65.6761,10600.0
2011-08-16 12:45:00,74.1,74.13,73.64,73.9,50300.0,65.685,65.7116,65.2772,65.5077,50300.0
2011-08-16 12:50:00,73.89,74.0,73.78,73.78,42100.0,65.4988,65.5963,65.4013,65.4013,42100.0
2011-08-16 12:55:00,73.76,73.84,73.65,73.79,19400.0,65.3836,65.4545,65.2861,65.4102,19400.0
2011-08-16 13:00:00,73.79,73.79,73.43,73.52,13200.0,65.4102,65.4102,65.0911,65.1708,13200.0
2011-08-16 13:05:00,73.5,73.5,73.26,73.38,26600.0,65.1531,65.1531,64.9404,65.0467,26600.0
2011-08-16 13:10:00,73.4,73.6,73.4,73.54,11300.0,65.0645,65.2418,65.0645,65.1886,11300.0
2011-08-16 13:15:00,73.52,73.64,73.51,73.58,9300.0,65.1708,65.2772,65.162,65.224,9300.0
2011-08-16 13:20:00,73.57,73.81,73.44,73.81,13300.0,65.2152,65.4279,65.0999,65.4279,13300.0
2011-08-16 13:25:00,73.78,73.9,73.74,73.75,17900.0,65.4013,65.5077,65.3659,65.3747,17900.0
2011-08-16 13:30:00,73.76,74.15,73.75,74.04,20300.0,65.3836,65.7293,65.3747,65.6318,20300.0
2011-08-16 13:35:00,74.04,74.14,73.97,74.03,12600.0,65.6318,65.7204,65.5697,65.6229,12600.0
2011-08-16 13:40:00,74.04,74.1,73.91,74.0,11100.0,65.6318,65.685,65.5166,65.5963,11100.0
2011-08-16 13:45:00,73.97,74.03,73.88,74.02,12300.0,65.5697,65.6229,65.49,65.6141,12300.0
2011-08-16 13:50:00,74.02,74.38,74.01,74.33,12000.0,65.6141,65.9332,65.6052,65.8889,12000.0
2011-08-16 13:55:00,74.34,74.46,74.26,74.29,9200.0,65.8977,66.0041,65.8268,65.8534,9200.0
2011-08-16 14:00:00,74.28,74.52,74.27,74.44,15800.0,65.8445,66.0573,65.8357,65.9864,15800.0
2011-08-16 14:05:00,74.41,74.53,74.41,74.48,11700.0,65.9598,66.0661,65.9598,66.0218,11700.0
2011-08-16 14:10:00,74.5,74.74,74.48,74.72,23200.0,66.0396,66.2523,66.0218,66.2346,23200.0
2011-08-16 14:15:00,74.7,74.8,74.63,74.67,36200.0,66.2168,66.3055,66.1548,66.1902,36200.0
2011-08-16 14:20:00,74.66,74.71,74.57,74.6,31100.0,66.1814,66.2257,66.1016,66.1282,31100.0
2011-08-16 14:25:00,74.6,74.68,74.49,74.52,35200.0,66.1282,66.1991,66.0307,66.0573,35200.0
2011-08-16 14:30:00,74.53,74.65,74.39,74.45,15000.0,66.0661,66.1725,65.942,65.9952,15000.0
2011-08-16 14:35:00,74.45,74.48,74.21,74.27,15700.0,65.9952,66.0218,65.7825,65.8357,15700.0
2011-08-16 14:40:00,74.28,74.28,74.16,74.23,9800.0,65.8445,65.8445,65.7382,65.8002,9800.0
2011-08-16 14:45:00,74.25,74.35,74.2,74.35,22600.0,65.8179,65.9066,65.7736,65.9066,22600.0
2011-08-16 14:50:00,74.35,74.38,74.12,74.15,15700.0,65.9066,65.9332,65.7027,65.7293,15700.0
2011-08-16 14:55:00,74.18,74.24,74.08,74.13,21100.0,65.7559,65.8091,65.6672,65.7116,21100.0
2011-08-16 15:00:00,74.12,74.33,74.11,74.28,19000.0,65.7027,65.8889,65.6938,65.8445,19000.0
2011-08-16 15:05:00,74.27,74.44,74.27,74.42,16900.0,65.8357,65.9864,65.8357,65.9686,16900.0
2011-08-16 15:10:00,74.44,74.51,74.38,74.44,18500.0,65.9864,66.0484,65.9332,65.9864,18500.0
2011-08-16 15:15:00,74.42,74.64,74.37,74.62,19300.0,65.9686,66.1637,65.9243,66.1459,19300.0
2011-08-16 15:20:00,74.65,74.71,74.51,74.71,26600.0,66.1725,66.2257,66.0484,66.2257,26600.0
2011-08-16 15:25:00,74.71,75.04,74.68,75.02,28300.0,66.2257,66.5182,66.1991,66.5005,28300.0
2011-08-16 15:30:00,75.04,75.04,74.83,74.9,38000.0,66.5182,66.5182,66.3321,66.3941,38000.0
2011-08-16 15:35:00,74.9,74.95,74.79,74.79,25800.0,66.3941,66.4384,66.2966,66.2966,25800.0
2011-08-16 15:40:00,74.79,74.87,74.7,74.8,35500.0,66.2966,66.3675,66.2168,66.3055,35500.0
2011-08-16 15:45:00,74.81,74.84,74.5,74.69,85200.0,66.3143,66.3409,66.0396,66.208,85200.0
2011-08-16 15:50:00,74.7,74.73,74.52,74.57,50300.0,66.2168,66.2434,66.0573,66.1016,50300.0
2011-08-16 15:55:00,74.6,74.6,74.46,74.52,63100.0,66.1282,66.1282,66.0041,66.0573,63100.0
2011-08-17 09:30:00,74.99,74.99,74.52,74.76,15900.0,66.4739,66.4739,66.0573,66.27,15900.0
2011-08-17 09:35:00,74.8,75.03,74.8,74.92,5800.0,66.3055,66.5094,66.3055,66.4119,5800.0
2011-08-17 09:40:00,74.96,74.96,74.58,74.58,14600.0,66.4473,66.4473,66.1105,66.1105,14600.0
2011-08-17 09:45:00,74.59,74.97,74.59,74.84,9400.0,66.1193,66.4562,66.1193,66.3409,9400.0
2011-08-17 09:50:00,74.83,75.42,74.74,75.41,24000.0,66.3321,66.8551,66.2523,66.8462,24000.0
2011-08-17 09:55:00,75.45,75.45,75.22,75.38,8700.0,66.8817,66.8817,66.6778,66.8196,8700.0
2011-08-17 10:00:00,75.39,75.48,75.31,75.35,25400.0,66.8285,66.9083,66.7576,66.793,25400.0
2011-08-17 10:05:00,75.34,75.67,75.34,75.58,25500.0,66.7842,67.0767,66.7842,66.9969,25500.0
2011-08-17 10:10:00,75.6,75.9,75.53,75.82,30600.0,67.0146,67.2806,66.9526,67.2096,30600.0
2011-08-17 10:15:00,75.84,76.05,75.74,75.97,23500.0,67.2274,67.4135,67.1387,67.3426,23500.0
2011-08-17 10:20:00,75.97,76.04,75.66,75.73,17600.0,67.3426,67.4047,67.0678,67.1299,17600.0
2011-08-17 10:25:00,75.74,75.88,75.73,75.82,13400.0,67.1387,67.2628,67.1299,67.2096,13400.0
2011-08-17 10:30:00,75.81,75.82,75.55,75.63,27400.0,67.2008,67.2096,66.9703,67.0412,27400.0
2011-08-17 10:35:00,75.65,75.74,75.54,75.68,11800.0,67.059,67.1387,66.9614,67.0855,11800.0
2011-08-17 10:40:00,75.65,75.85,75.63,75.79,12900.0,67.059,67.2362,67.0412,67.1831,12900.0
2011-08-17 10:45:00,75.79,75.82,75.63,75.76,13700.0,67.1831,67.2096,67.0412,67.1565,13700.0
2011-08-17 10:50:00,75.73,75.8,75.49,75.57,13900.0,67.1299,67.1919,66.9171,66.988,13900.0
2011-08-17 10:55:00,75.59,75.62,75.37,75.37,11300.0,67.0058,67.0324,66.8108,66.8108,11300.0
2011-08-17 11:00:00,75.35,75.43,75.24,75.39,20600.0,66.793,66.8639,66.6955,66.8285,20600.0
2011-08-17 11:05:00,75.38,75.39,75.22,75.24,15400.0,66.8196,66.8285,66.6778,66.6955,15400.0
2011-08-17 11:10:00,75.18,75.36,75.18,75.21,12800.0,66.6423,66.8019,66.6423,66.6689,12800.0
2011-08-17 11:15:00,75.23,75.26,75.01,75.05,10300.0,66.6866,66.7132,66.4916,66.5271,10300.0
2011-08-17 11:20:00,75.05,75.07,74.95,75.01,4800.0,66.5271,66.5448,66.4384,66.4916,4800.0
2011-08-17 11:25:00,74.98,74.98,74.71,74.86,10400.0,66.465,66.465,66.2257,66.3587,10400.0
2011-08-17 11:30:00,74.9,75.0,74.78,74.78,6000.0,66.3941,66.4828,66.2878,66.2878,6000.0
2011-08-17 11:35:00,74.74,74.78,74.66,74.69,9600.0,66.2523,66.2878,66.1814,66.208,9600.0
2011-08-17 11:40:00,74.71,74.82,74.55,74.66,7200.0,66.2257,66.3232,66.0839,66.1814,7200.0
2011-08-17 11:45:00,74.66,74.79,74.65,74.69,9100.0,66.1814,66.2966,66.1725,66.208,9100.0
2011-08-17 11:50:00,74.7,74.73,74.51,74.55,9500.0,66.2168,66.2434,66.0484,66.0839,9500.0
2011-08-17 11:55:00,74.53,74.53,74.24,74.38,19300.0,66.0661,66.0661,65.8091,65.9332,19300.0
2011-08-17 12:00:00,74.38,74.42,74.2,74.26,14000.0,65.9332,65.9686,65.7736,65.8268,14000.0
2011-08-17 12:05:00,74.29,74.33,74.06,74.15,12300.0,65.8534,65.8889,65.6495,65.7293,12300.0
2011-08-17 12:10:00,74.16,74.27,74.08,74.27,9200.0,65.7382,65.8357,65.6672,65.8357,9200.0
2011-08-17 12:15:00,74.27,74.41,74.21,74.28,10900.0,65.8357,65.9598,65.7825,65.8445,10900.0
2011-08-17 12:20:00,74.3,74.34,74.21,74.29,2800.0,65.8623,65.8977,65.7825,65.8534,2800.0
2011-08-17 12:25:00,74.26,74.29,74.15,74.27,7600.0,65.8268,65.8534,65.7293,65.8357,7600.0
2011-08-17 12:30:00,74.29,74.33,74.21,74.33,10800.0,65.8534,65.8889,65.7825,65.8889,10800.0
2011-08-17 12:35:00,74.34,74.34,74.22,74.28,11300.0,65.8977,65.8977,65.7913,65.8445,11300.0
2011-08-17 12:40:00,74.3,74.38,74.28,74.28,15100.0,65.8623,65.9332,65.8445,65.8445,15100.0
2011-08-17 12:45:00,74.28,74.28,74.12,74.25,7100.0,65.8445,65.8445,65.7027,65.8179,7100.0
2011-08-17 12:50:00,74.27,74.36,74.05,74.11,8400.0,65.8357,65.9154,65.6407,65.6938,8400.0
2011-08-17 12:55:00,74.08,74.08,73.9,73.98,16200.0,65.6672,65.6672,65.5077,65.5786,16200.0
2011-08-17 13:00:00,73.97,74.06,73.9,74.02,10500.0,65.5697,65.6495,65.5077,65.6141,10500.0
2011-08-17 13:05:00,74.05,74.05,73.82,74.01,8500.0,65.6407,65.6407,65.4368,65.6052,8500.0
2011-08-17 13:10:00,73.99,74.14,73.94,74.08,4300.0,65.5875,65.7204,65.5431,65.6672,4300.0
2011-08-17 13:15:00,74.09,74.28,74.09,74.28,10800.0,65.6761,65.8445,65.6761,65.8445,10800.0
2011-08-17 13:20:00,74.3,74.3,73.89,74.01,30400.0,65.8623,65.8623,65.4988,65.6052,30400.0
2011-08-17 13:25:00,74.03,74.03,73.78,73.92,9800.0,65.6229,65.6229,65.4013,65.5254,9800.0
2011-08-17 13:30:00,73.96,74.02,73.87,73.87,7000.0,65.5609,65.6141,65.4811,65.4811,7000.0
2011-08-17 13:35:00,73.91,73.95,73.84,73.91,7400.0,65.5166,65.552,65.4545,65.5166,7400.0
2011-08-17 13:40:00,73.89,73.89,73.67,73.73,13200.0,65.4988,65.4988,65.3038,65.357,13200.0
2011-08-17 13:45:00,73.72,73.84,73.72,73.83,6200.0,65.3481,65.4545,65.3481,65.4456,6200.0
2011-08-17 13:50:00,73.84,74.0,73.77,74.0,3700.0,65.4545,65.5963,65.3925,65.5963,3700.0
2011-08-17 13:55:00,74.03,74.09,73.9,73.94,12300.0,65.6229,65.6761,65.5077,65.5431,12300.0
2011-08-17 14:00:00,73.94,74.15,73.92,74.07,8300.0,65.5431,65.7293,65.5254,65.6584,8300.0
2011-08-17 14:05:00,74.09,74.13,74.03,74.13,2700.0,65.6761,65.7116,65.6229,65.7116,2700.0
2011-08-17 14:10:00,74.11,74.31,74.11,74.28,7200.0,65.6938,65.8711,65.6938,65.8445,7200.0
2011-08-17 14:15:00,74.3,74.4,74.23,74.4,5500.0,65.8623,65.9509,65.8002,65.9509,5500.0
2011-08-17 14:20:00,74.39,74.52,74.37,74.44,12900.0,65.942,66.0573,65.9243,65.9864,12900.0
2011-08-17 14:25:00,74.43,74.43,74.18,74.2,4800.0,65.9775,65.9775,65.7559,65.7736,4800.0
2011-08-17 14:30:00,74.22,74.28,74.13,74.13,6600.0,65.7913,65.8445,65.7116,65.7116,6600.0
2011-08-17 14:35:00,74.12,74.12,74.02,74.03,13200.0,65.7027,65.7027,65.6141,65.6229,13200.0
2011-08-17 14:40:00,74.03,74.2,74.0,74.14,7900.0,65.6229,65.7736,65.5963,65.7204,7900.0
2011-08-17 14:45:00,74.14,74.15,73.99,74.09,16500.0,65.7204,65.7293,65.5875,65.6761,16500.0
2011-08-17 14:50:00,74.1,74.2,74.03,74.18,8000.0,65.685,65.7736,65.6229,65.7559,8000.0
2011-08-17 14:55:00,74.2,74.28,74.2,74.28,9300.0,65.7736,65.8445,65.7736,65.8445,9300.0
2011-08-17 15:00:00,74.25,74.27,74.14,74.19,14500.0,65.8179,65.8357,65.7204,65.7648,14500.0
2011-08-17 15:05:00,74.2,74.43,74.09,74.29,50500.0,65.7736,65.9775,65.6761,65.8534,50500.0
2011-08-17 15:10:00,74.29,74.34,74.07,74.25,43100.0,65.8534,65.8977,65.6584,65.8179,43100.0
2011-08-17 15:15:00,74.24,74.34,74.14,74.34,7500.0,65.8091,65.8977,65.7204,65.8977,7500.0
2011-08-17 15:20:00,74.33,74.41,74.23,74.32,14700.0,65.8889,65.9598,65.8002,65.88,14700.0
2011-08-17 15:25:00,74.33,74.37,74.16,74.2,15900.0,65.8889,65.9243,65.7382,65.7736,15900.0
2011-08-17 15:30:00,74.23,74.26,74.08,74.08,13600.0,65.8002,65.8268,65.6672,65.6672,13600.0
2011-08-17 15:35:00,74.1,74.2,74.08,74.14,12000.0,65.685,65.7736,65.6672,65.7204,12000.0
2011-08-17 15:40:00,74.13,74.18,74.03,74.15,17000.0,65.7116,65.7559,65.6229,65.7293,17000.0
2011-08-17 15:45:00,74.16,74.29,74.11,74.29,29300.0,65.7382,65.8534,65.6938,65.8534,29300.0
2011-08-17 15:50:00,74.31,74.33,74.16,74.2,29700.0,65.8711,65.8889,65.7382,65.7736,29700.0
2011-08-17 15:55:00,74.18,74.31,74.18,74.3,31200.0,65.7559,65.8711,65.7559,65.8623,31200.0
2011-08-18 09:30:00,72.16,72.57,72.0,72.1,31100.0,63.9653,64.3287,63.8235,63.9121,31100.0
2011-08-18 09:35:00,72.0,72.08,71.81,72.08,34900.0,63.8235,63.8944,63.655,63.8944,34900.0
2011-08-18 09:40:00,72.05,72.29,71.93,72.08,33500.0,63.8678,64.0805,63.7614,63.8944,33500.0
2011-08-18 09:45:00,72.11,72.18,71.71,71.77,21500.0,63.921,63.983,63.5664,63.6196,21500.0
2011-08-18 09:50:00,71.75,72.43,71.75,72.18,19900.0,63.6018,64.2046,63.6018,63.983,19900.0
2011-08-18 09:55:00,72.24,72.55,72.05,72.54,13100.0,64.0362,64.311,63.8678,64.3021,13100.0
2011-08-18 10:00:00,72.48,72.48,71.15,71.48,81200.0,64.2489,64.2489,63.07,63.3625,81200.0
2011-08-18 10:05:00,71.5,71.57,70.89,71.46,30700.0,63.3802,63.4423,62.8395,63.3448,30700.0
2011-08-18 10:10:00,71.43,71.54,71.18,71.35,13800.0,63.3182,63.4157,63.0966,63.2473,13800.0
2011-08-18 10:15:00,71.38,72.04,71.38,71.9,8000.0,63.2739,63.8589,63.2739,63.7348,8000.0
2011-08-18 10:20:00,71.84,71.98,71.53,71.98,15400.0,63.6816,63.8057,63.4068,63.8057,15400.0
2011-08-18 10:25:00,71.84,72.1,71.84,71.94,8000.0,63.6816,63.9121,63.6816,63.7703,8000.0
2011-08-18 10:30:00,71.91,71.92,71.52,71.6,26900.0,63.7437,63.7525,63.398,63.4689,26900.0
2011-08-18 10:35:00,71.6,71.67,71.29,71.45,35900.0,63.4689,63.5309,63.1941,63.3359,35900.0
2011-08-18 10:40:00,71.47,71.47,71.06,71.3,9800.0,63.3536,63.3536,62.9902,63.203,9800.0
2011-08-18 10:45:00,71.24,71.48,71.16,71.43,27000.0,63.1498,63.3625,63.0789,63.3182,27000.0
2011-08-18 10:50:00,71.45,71.67,71.35,71.67,21600.0,63.3359,63.5309,63.2473,63.5309,21600.0
2011-08-18 10:55:00,71.64,71.64,71.42,71.48,11200.0,63.5043,63.5043,63.3093,63.3625,11200.0
2011-08-18 11:00:00,71.42,71.53,71.18,71.3,23800.0,63.3093,63.4068,63.0966,63.203,23800.0
2011-08-18 11:05:00,71.25,71.25,70.94,70.95,19900.0,63.1586,63.1586,62.8838,62.8927,19900.0
2011-08-18 11:10:00,70.97,71.15,70.91,71.02,15500.0,62.9104,63.07,62.8572,62.9548,15500.0
2011-08-18 11:15:00,71.06,71.12,70.79,70.98,25200.0,62.9902,63.0434,62.7509,62.9193,25200.0
2011-08-18 11:20:00,71.01,71.15,70.95,71.04,30400.0,62.9459,63.07,62.8927,62.9725,30400.0
2011-08-18 11:25:00,71.08,71.13,70.99,71.06,5500.0,63.0079,63.0523,62.9282,62.9902,5500.0
2011-08-18 11:30:00,71.06,71.51,71.06,71.31,35000.0,62.9902,63.3891,62.9902,63.2118,35000.0
2011-08-18 11:35:00,71.35,71.4,71.2,71.39,11700.0,63.2473,63.2916,63.1143,63.2827,11700.0
2011-08-18 11:40:00,71.29,71.42,71.23,71.32,5800.0,63.1941,63.3093,63.1409,63.2207,5800.0
2011-08-18 11:45:00,71.38,71.76,71.38,71.72,85600.0,63.2739,63.6107,63.2739,63.5753,85600.0
2011-08-18 11:50:00,71.72,71.77,71.58,71.67,7200.0,63.5753,63.6196,63.4512,63.5309,7200.0
2011-08-18 11:55:00,71.7,71.76,71.64,71.69,9300.0,63.5575,63.6107,63.5043,63.5487,9300.0
2011-08-18 12:00:00,71.73,71.75,71.47,71.5,43200.0,63.5841,63.6018,63.3536,63.3802,43200.0
2011-08-18 12:05:00,71.5,71.55,71.34,71.42,6600.0,63.3802,63.4246,63.2384,63.3093,6600.0
2011-08-18 12:10:00,71.38,71.62,71.31,71.5,17300.0,63.2739,63.4866,63.2118,63.3802,17300.0
2011-08-18 12:15:00,71.49,71.82,71.49,71.78,21600.0,63.3714,63.6639,63.3714,63.6284,21600.0
2011-08-18 12:20:00,71.75,71.9,71.73,71.75,18500.0,63.6018,63.7348,63.5841,63.6018,18500.0
2011-08-18 12:25:00,71.79,71.83,71.64,71.69,9300.0,63.6373,63.6728,63.5043,63.5487,9300.0
2011-08-18 12:30:00,71.67,71.81,71.61,71.69,12100.0,63.5309,63.655,63.4777,63.5487,12100.0
2011-08-18 12:35:00,71.65,71.72,71.58,71.61,49800.0,63.5132,63.5753,63.4512,63.4777,49800.0
2011-08-18 12:40:00,71.6,71.69,71.58,71.68,13100.0,63.4689,63.5487,63.4512,63.5398,13100.0
2011-08-18 12:45:00,71.67,71.67,71.54,71.58,8600.0,63.5309,63.5309,63.4157,63.4512,8600.0
2011-08-18 12:50:00,71.57,71.6,71.52,71.57,5300.0,63.4423,63.4689,63.398,63.4423,5300.0
2011-08-18 12:55:00,71.58,71.65,71.55,71.61,3900.0,63.4512,63.5132,63.4246,63.4777,3900.0
2011-08-18 13:00:00,71.59,71.65,71.56,71.59,4700.0,63.46,63.5132,63.4334,63.46,4700.0
2011-08-18 13:05:00,71.55,71.55,71.26,71.3,12000.0,63.4246,63.4246,63.1675,63.203,12000.0
2011-08-18 13:10:00,71.29,71.4,71.23,71.27,14900.0,63.1941,63.2916,63.1409,63.1764,14900.0
2011-08-18 13:15:00,71.24,71.31,71.17,71.28,20100.0,63.1498,63.2118,63.0877,63.1852,20100.0
2011-08-18 13:20:00,71.32,71.4,71.28,71.38,6400.0,63.2207,63.2916,63.1852,63.2739,6400.0
2011-08-18 13:25:00,71.42,71.42,71.34,71.4,7300.0,63.3093,63.3093,63.2384,63.2916,7300.0
2011-08-18 13:30:00,71.4,71.53,71.17,71.19,18200.0,63.2916,63.4068,63.0877,63.1054,18200.0
2011-08-18 13:35:00,71.14,71.32,71.1,71.13,24000.0,63.0611,63.2207,63.0257,63.0523,24000.0
2011-08-18 13:40:00,71.11,71.48,71.11,71.4,38800.0,63.0345,63.3625,63.0345,63.2916,38800.0
2011-08-18 13:45:00,71.37,71.62,71.33,71.62,27700.0,63.265,63.4866,63.2295,63.4866,27700.0
2011-08-18 13:50:00,71.59,71.72,71.54,71.55,35800.0,63.46,63.5753,63.4157,63.4246,35800.0
2011-08-18 13:55:00,71.52,71.58,71.34,71.58,23200.0,63.398,63.4512,63.2384,63.4512,23200.0
2011-08-18 14:00:00,71.58,71.98,71.51,71.89,39100.0,63.4512,63.8057,63.3891,63.726,39100.0
2011-08-18 14:05:00,71.86,71.93,71.71,71.75,6600.0,63.6994,63.7614,63.5664,63.6018,6600.0
2011-08-18 14:10:00,71.77,71.88,71.61,71.68,27100.0,63.6196,63.7171,63.4777,63.5398,27100.0
2011-08-18 14:15:00,71.67,71.97,71.65,71.96,14900.0,63.5309,63.7969,63.5132,63.788,14900.0
2011-08-18 14:20:00,71.95,72.09,71.86,72.05,11100.0,63.7791,63.9032,63.6994,63.8678,11100.0
2011-08-18 14:25:00,72.04,72.14,71.94,71.94,34300.0,63.8589,63.9476,63.7703,63.7703,34300.0
2011-08-18 14:30:00,71.91,72.03,71.86,71.95,16500.0,63.7437,63.8501,63.6994,63.7791,16500.0
2011-08-18 14:35:00,72.0,72.18,72.0,72.09,34700.0,63.8235,63.983,63.8235,63.9032,34700.0
2011-08-18 14:40:00,72.09,72.09,71.82,71.87,8300.0,63.9032,63.9032,63.6639,63.7082,8300.0
2011-08-18 14:45:00,71.87,71.9,71.73,71.87,12900.0,63.7082,63.7348,63.5841,63.7082,12900.0
2011-08-18 14:50:00,71.85,71.85,71.7,71.73,10000.0,63.6905,63.6905,63.5575,63.5841,10000.0
2011-08-18 14:55:00,71.75,71.88,71.47,71.53,15900.0,63.6018,63.7171,63.3536,63.4068,15900.0
2011-08-18 15:00:00,71.5,71.5,71.22,71.22,26900.0,63.3802,63.3802,63.132,63.132,26900.0
2011-08-18 15:05:00,71.3,71.5,71.28,71.32,19300.0,63.203,63.3802,63.1852,63.2207,19300.0
2011-08-18 15:10:00,71.3,71.56,71.3,71.44,18800.0,63.203,63.4334,63.203,63.3271,18800.0
2011-08-18 15:15:00,71.43,71.49,71.28,71.39,11800.0,63.3182,63.3714,63.1852,63.2827,11800.0
2011-08-18 15:20:00,71.42,71.61,71.32,71.52,24900.0,63.3093,63.4777,63.2207,63.398,24900.0
2011-08-18 15:25:00,71.48,71.79,71.46,71.79,15100.0,63.3625,63.6373,63.3448,63.6373,15100.0
2011-08-18 15:30:00,71.83,71.94,71.78,71.91,23300.0,63.6728,63.7703,63.6284,63.7437,23300.0
2011-08-18 15:35:00,71.94,71.98,71.84,71.91,61000.0,63.7703,63.8057,63.6816,63.7437,61000.0
2011-08-18 15:40:00,71.92,71.92,71.69,71.69,100300.0,63.7525,63.7525,63.5487,63.5487,100300.0
2011-08-18 15:45:00,71.68,71.69,71.29,71.55,58000.0,63.5398,63.5487,63.1941,63.4246,58000.0
2011-08-18 15:50:00,71.55,72.24,71.55,72.17,53100.0,63.4246,64.0362,63.4246,63.9742,53100.0
2011-08-18 15:55:00,72.17,72.31,72.02,72.07,81400.0,63.9742,64.0983,63.8412,63.8855,81400.0
2011-08-19 09:30:00,70.85,70.97,69.71,70.81,169100.0,62.8041,62.9104,61.7935,62.7686,169100.0
2011-08-19 09:35:00,70.84,71.35,70.81,71.33,40500.0,62.7952,63.2473,62.7686,63.2295,40500.0
2011-08-19 09:40:00,71.36,71.79,71.32,71.57,29300.0,63.2561,63.6373,63.2207,63.4423,29300.0
2011-08-19 09:45:00,71.56,71.56,70.84,70.98,27400.0,63.4334,63.4334,62.7952,62.9193,27400.0
2011-08-19 09:50:00,70.99,71.27,70.87,71.17,15600.0,62.9282,63.1764,62.8218,63.0877,15600.0
2011-08-19 09:55:00,71.14,71.33,71.05,71.15,36200.0,63.0611,63.2295,62.9813,63.07,36200.0
2011-08-19 10:00:00,71.22,71.89,71.2,71.81,65400.0,63.132,63.726,63.1143,63.655,65400.0
2011-08-19 10:05:00,71.83,71.96,71.38,71.58,24400.0,63.6728,63.788,63.2739,63.4512,24400.0
2011-08-19 10:10:00,71.57,71.66,71.43,71.46,13600.0,63.4423,63.5221,63.3182,63.3448,13600.0
2011-08-19 10:15:00,71.39,71.95,71.39,71.87,13400.0,63.2827,63.7791,63.2827,63.7082,13400.0
2011-08-19 10:20:00,71.85,71.88,71.63,71.69,18200.0,63.6905,63.7171,63.4955,63.5487,18200.0
2011-08-19 10:25:00,71.7,72.52,71.65,72.31,46900.0,63.5575,64.2844,63.5132,64.0983,46900.0
2011-08-19 10:30:00,72.32,72.5,72.19,72.22,67600.0,64.1071,64.2667,63.9919,64.0185,67600.0
2011-08-19 10:35:00,72.18,72.27,71.76,71.83,12200.0,63.983,64.0628,63.6107,63.6728,12200.0
2011-08-19 10:40:00,71.88,72.13,71.83,72.09,29200.0,63.7171,63.9387,63.6728,63.9032,29200.0
2011-08-19 10:45:00,72.05,72.19,71.8,72.17,32600.0,63.8678,63.9919,63.6462,63.9742,32600.0
2011-08-19 10:50:00,72.16,72.17,71.84,71.95,22000.0,63.9653,63.9742,63.6816,63.7791,22000.0
2011-08-19 10:55:00,71.97,72.04,71.86,71.88,30300.0,63.7969,63.8589,63.6994,63.7171,30300.0
2011-08-19 11:00:00,71.89,72.03,71.82,71.86,15800.0,63.726,63.8501,63.6639,63.6994,15800.0
2011-08-19 11:05:00,71.84,71.94,71.71,71.75,82900.0,63.6816,63.7703,63.5664,63.6018,82900.0
2011-08-19 11:10:00,71.75,71.85,71.4,71.42,28900.0,63.6018,63.6905,63.2916,63.3093,28900.0
2011-08-19 11:15:00,71.48,71.56,71.29,71.52,14000.0,63.3625,63.4334,63.1941,63.398,14000.0
2011-08-19 11:20:00,71.44,71.65,71.4,71.59,15600.0,63.3271,63.5132,63.2916,63.46,15600.0
2011-08-19 11:25:00,71.61,71.63,71.26,71.31,9600.0,63.4777,63.4955,63.1675,63.2118,9600.0
2011-08-19 11:30:00,71.4,71.46,71.3,71.3,11400.0,63.2916,63.3448,63.203,63.203,11400.0
2011-08-19 11:35:00,71.28,71.3,71.03,71.15,11600.0,63.1852,63.203,62.9636,63.07,11600.0
2011-08-19 11:40:00,71.17,71.51,71.15,71.42,27000.0,63.0877,63.3891,63.07,63.3093,27000.0
2011-08-19 11:45:00,71.49,71.49,71.24,71.3,8600.0,63.3714,63.3714,63.1498,63.203,8600.0
2011-08-19 11:50:00,71.31,71.58,71.27,71.53,22500.0,63.2118,63.4512,63.1764,63.4068,22500.0
2011-08-19 11:55:00,71.53,71.7,71.44,71.7,6800.0,63.4068,63.5575,63.3271,63.5575,6800.0
2011-08-19 12:00:00,71.69,71.69,71.55,71.55,7100.0,63.5487,63.5487,63.4246,63.4246,7100.0
2011-08-19 12:05:00,71.55,71.72,71.52,71.55,4800.0,63.4246,63.5753,63.398,63.4246,4800.0
2011-08-19 12:10:00,71.5,71.58,71.41,71.55,4600.0,63.3802,63.4512,63.3005,63.4246,4600.0
2011-08-19 12:15:00,71.58,71.59,71.47,71.56,8400.0,63.4512,63.46,63.3536,63.4334,8400.0
2011-08-19 12:20:00,71.58,71.6,71.33,71.36,10500.0,63.4512,63.4689,63.2295,63.2561,10500.0
2011-08-19 12:25:00,71.38,71.5,71.38,71.5,13200.0,63.2739,63.3802,63.2739,63.3802,13200.0
2011-08-19 12:30:00,71.52,71.6,71.45,71.53,52800.0,63.398,63.4689,63.3359,63.4068,52800.0
2011-08-19 12:35:00,71.52,71.72,71.48,71.48,25900.0,63.398,63.5753,63.3625,63.3625,25900.0
2011-08-19 12:40:00,71.48,71.67,71.41,71.62,23700.0,63.3625,63.5309,63.3005,63.4866,23700.0
2011-08-19 12:45:00,71.58,71.84,71.58,71.8,21700.0,63.4512,63.6816,63.4512,63.6462,21700.0
2011-08-19 12:50:00,71.82,71.82,71.66,71.76,5700.0,63.6639,63.6639,63.5221,63.6107,5700.0
2011-08-19 12:55:00,71.75,71.76,71.45,71.5,14600.0,63.6018,63.6107,63.3359,63.3802,14600.0
2011-08-19 13:00:00,71.51,71.54,71.37,71.41,10900.0,63.3891,63.4157,63.265,63.3005,10900.0
2011-08-19 13:05:00,71.4,71.59,71.39,71.58,16300.0,63.2916,63.46,63.2827,63.4512,16300.0
2011-08-19 13:10:00,71.56,71.62,71.51,71.53,20900.0,63.4334,63.4866,63.3891,63.4068,20900.0
2011-08-19 13:15:00,71.58,71.59,71.44,71.53,7100.0,63.4512,63.46,63.3271,63.4068,7100.0
2011-08-19 13:20:00,71.55,71.59,71.46,71.49,12600.0,63.4246,63.46,63.3448,63.3714,12600.0
2011-08-19 13:25:00,71.51,71.57,71.42,71.52,11100.0,63.3891,63.4423,63.3093,63.398,11100.0
2011-08-19 13:30:00,71.5,71.53,71.17,71.22,26700.0,63.3802,63.4068,63.0877,63.132,26700.0
2011-08-19 13:35:00,71.23,71.37,71.2,71.21,17500.0,63.1409,63.265,63.1143,63.1232,17500.0
2011-08-19 13:40:00,71.2,71.21,71.0,71.0,17600.0,63.1143,63.1232,62.937,62.937,17600.0
2011-08-19 13:45:00,71.0,71.18,70.99,71.11,38500.0,62.937,63.0966,62.9282,63.0345,38500.0
2011-08-19 13:50:00,71.13,71.13,70.9,70.95,28100.0,63.0523,63.0523,62.8484,62.8927,28100.0
2011-08-19 13:55:00,71.0,71.03,70.93,70.99,36700.0,62.937,62.9636,62.875,62.9282,36700.0
2011-08-19 14:00:00,70.98,71.04,70.86,70.86,57400.0,62.9193,62.9725,62.8129,62.8129,57400.0
2011-08-19 14:05:00,70.87,70.9,70.58,70.85,18300.0,62.8218,62.8484,62.5647,62.8041,18300.0
2011-08-19 14:10:00,70.83,70.86,70.67,70.78,34000.0,62.7863,62.8129,62.6445,62.742,34000.0
2011-08-19 14:15:00,70.78,70.79,70.46,70.48,29700.0,62.742,62.7509,62.4583,62.4761,29700.0
2011-08-19 14:20:00,70.48,70.53,70.32,70.39,38100.0,62.4761,62.5204,62.3342,62.3963,38100.0
2011-08-19 14:25:00,70.42,70.55,70.38,70.4,56700.0,62.4229,62.5381,62.3874,62.4052,56700.0
2011-08-19 14:30:00,70.41,70.41,70.11,70.15,54300.0,62.414,62.414,62.1481,62.1835,54300.0
2011-08-19 14:35:00,70.13,70.23,70.04,70.2,109200.0,62.1658,62.2545,62.086,62.2279,109200.0
2011-08-19 14:40:00,70.24,70.63,70.11,70.58,71100.0,62.2633,62.609,62.1481,62.5647,71100.0
2011-08-19 14:45:00,70.58,70.61,70.16,70.2,30000.0,62.5647,62.5913,62.1924,62.2279,30000.0
2011-08-19 14:50:00,70.22,70.24,69.86,70.01,40900.0,62.2456,62.2633,61.9265,62.0594,40900.0
2011-08-19 14:55:00,70.01,70.17,69.95,69.96,35000.0,62.0594,62.2013,62.0063,62.0151,35000.0
2011-08-19 15:00:00,69.98,70.04,69.81,69.95,63900.0,62.0329,62.086,61.8822,62.0063,63900.0
2011-08-19 15:05:00,69.95,70.08,69.71,69.86,33900.0,62.0063,62.1215,61.7935,61.9265,33900.0
2011-08-19 15:10:00,69.87,69.93,69.62,69.72,37100.0,61.9353,61.9885,61.7137,61.8024,37100.0
2011-08-19 15:15:00,69.71,69.72,69.45,69.58,73200.0,61.7935,61.8024,61.563,61.6783,73200.0
2011-08-19 15:20:00,69.59,70.13,69.58,69.96,30400.0,61.6871,62.1658,61.6783,62.0151,30400.0
2011-08-19 15:25:00,69.99,70.23,69.94,70.1,44500.0,62.0417,62.2545,61.9974,62.1392,44500.0
2011-08-19 15:30:00,70.13,70.13,69.76,69.81,65100.0,62.1658,62.1658,61.8378,61.8822,65100.0
2011-08-19 15:35:00,69.81,70.0,69.76,69.89,35700.0,61.8822,62.0506,61.8378,61.9531,35700.0
2011-08-19 15:40:00,69.92,70.01,69.73,69.96,57000.0,61.9797,62.0594,61.8112,62.0151,57000.0
2011-08-19 15:45:00,69.96,70.08,69.91,70.04,80500.0,62.0151,62.1215,61.9708,62.086,80500.0
2011-08-19 15:50:00,69.99,70.09,69.77,69.81,135200.0,62.0417,62.1304,61.8467,61.8822,135200.0
2011-08-19 15:55:00,69.83,69.86,69.65,69.75,167800.0,61.8999,61.9265,61.7403,61.829,167800.0
2011-08-22 09:30:00,71.32,71.46,70.87,70.91,35000.0,63.2207,63.3448,62.8218,62.8572,35000.0
2011-08-22 09:35:00,70.92,71.46,70.85,71.23,38100.0,62.8661,63.3448,62.8041,63.1409,38100.0
2011-08-22 09:40:00,71.25,71.39,71.03,71.09,45300.0,63.1586,63.2827,62.9636,63.0168,45300.0
2011-08-22 09:45:00,71.06,71.07,70.67,70.89,24600.0,62.9902,62.9991,62.6445,62.8395,24600.0
2011-08-22 09:50:00,70.95,71.05,70.52,70.52,16800.0,62.8927,62.9813,62.5115,62.5115,16800.0
2011-08-22 09:55:00,70.52,70.62,70.31,70.31,24200.0,62.5115,62.6002,62.3254,62.3254,24200.0
2011-08-22 10:00:00,70.4,70.62,70.39,70.55,32500.0,62.4052,62.6002,62.3963,62.5381,32500.0
2011-08-22 10:05:00,70.59,70.6,70.33,70.33,16700.0,62.5736,62.5824,62.3431,62.3431,16700.0
2011-08-22 10:10:00,70.36,70.5,70.16,70.46,22100.0,62.3697,62.4938,62.1924,62.4583,22100.0
2011-08-22 10:15:00,70.48,70.64,70.34,70.63,31700.0,62.4761,62.6179,62.352,62.609,31700.0
2011-08-22 10:20:00,70.65,70.79,70.58,70.74,18500.0,62.6268,62.7509,62.5647,62.7065,18500.0
2011-08-22 10:25:00,70.72,70.98,70.7,70.87,25200.0,62.6888,62.9193,62.6711,62.8218,25200.0
2011-08-22 10:30:00,70.9,70.99,70.82,70.89,12600.0,62.8484,62.9282,62.7775,62.8395,12600.0
2011-08-22 10:35:00,70.86,70.86,70.61,70.66,8900.0,62.8129,62.8129,62.5913,62.6356,8900.0
2011-08-22 10:40:00,70.62,70.69,70.37,70.37,12300.0,62.6002,62.6622,62.3786,62.3786,12300.0
2011-08-22 10:45:00,70.39,70.68,70.37,70.68,8800.0,62.3963,62.6534,62.3786,62.6534,8800.0
2011-08-22 10:50:00,70.66,70.84,70.32,70.35,7600.0,62.6356,62.7952,62.3342,62.3608,7600.0
2011-08-22 10:55:00,70.32,70.39,70.02,70.06,14700.0,62.3342,62.3963,62.0683,62.1038,14700.0
2011-08-22 11:00:00,70.06,70.24,70.03,70.15,44300.0,62.1038,62.2633,62.0772,62.1835,44300.0
2011-08-22 11:05:00,70.12,70.19,70.03,70.17,14300.0,62.157,62.219,62.0772,62.2013,14300.0
2011-08-22 11:10:00,70.22,70.23,69.91,70.0,19500.0,62.2456,62.2545,61.9708,62.0506,19500.0
2011-08-22 11:15:00,70.0,70.02,69.77,69.81,25300.0,62.0506,62.0683,61.8467,61.8822,25300.0
2011-08-22 11:20:00,69.81,69.86,69.51,69.57,17500.0,61.8822,61.9265,61.6162,61.6694,17500.0
2011-08-22 11:25:00,69.56,69.71,69.41,69.71,14500.0,61.6606,61.7935,61.5276,61.7935,14500.0
2011-08-22 11:30:00,69.73,69.84,69.66,69.66,17900.0,61.8112,61.9088,61.7492,61.7492,17900.0
2011-08-22 11:35:00,69.66,69.69,69.32,69.36,16800.0,61.7492,61.7758,61.4478,61.4833,16800.0
2011-08-22 11:40:00,69.43,69.44,69.26,69.29,9500.0,61.5453,61.5542,61.3946,61.4212,9500.0
2011-08-22 11:45:00,69.25,69.51,69.25,69.47,34200.0,61.3858,61.6162,61.3858,61.5808,34200.0
2011-08-22 11:50:00,69.5,69.5,69.36,69.42,21600.0,61.6074,61.6074,61.4833,61.5365,21600.0
2011-08-22 11:55:00,69.36,69.5,69.28,69.42,41900.0,61.4833,61.6074,61.4123,61.5365,41900.0
2011-08-22 12:00:00,69.44,69.6,69.4,69.6,23500.0,61.5542,61.696,61.5187,61.696,23500.0
2011-08-22 12:05:00,69.56,69.82,69.47,69.79,12100.0,61.6606,61.891,61.5808,61.8644,12100.0
2011-08-22 12:10:00,69.87,69.9,69.76,69.88,8000.0,61.9353,61.9619,61.8378,61.9442,8000.0
2011-08-22 12:15:00,69.85,69.88,69.66,69.84,7600.0,61.9176,61.9442,61.7492,61.9088,7600.0
2011-08-22 12:20:00,69.88,70.0,69.76,69.76,7200.0,61.9442,62.0506,61.8378,61.8378,7200.0
2011-08-22 12:25:00,69.79,69.93,69.74,69.8,8200.0,61.8644,61.9885,61.8201,61.8733,8200.0
2011-08-22 12:30:00,69.77,69.91,69.63,69.63,6800.0,61.8467,61.9708,61.7226,61.7226,6800.0
2011-08-22 12:35:00,69.61,69.72,69.6,69.69,5800.0,61.7049,61.8024,61.696,61.7758,5800.0
2011-08-22 12:40:00,69.72,69.88,69.54,69.83,10800.0,61.8024,61.9442,61.6428,61.8999,10800.0
2011-08-22 12:45:00,69.8,70.22,69.73,70.13,20600.0,61.8733,62.2456,61.8112,62.1658,20600.0
2011-08-22 12:50:00,70.13,70.23,69.94,70.2,16400.0,62.1658,62.2545,61.9974,62.2279,16400.0
2011-08-22 12:55:00,70.25,70.4,70.15,70.38,15900.0,62.2722,62.4052,62.1835,62.3874,15900.0
2011-08-22 13:00:00,70.31,70.48,70.21,70.47,8300.0,62.3254,62.4761,62.2367,62.4672,8300.0
2011-08-22 13:05:00,70.5,70.51,70.3,70.33,11500.0,62.4938,62.5027,62.3165,62.3431,11500.0
2011-08-22 13:10:00,70.33,70.47,70.26,70.41,40000.0,62.3431,62.4672,62.2811,62.414,40000.0
2011-08-22 13:15:00,70.37,70.45,70.3,70.45,12700.0,62.3786,62.4495,62.3165,62.4495,12700.0
2011-08-22 13:20:00,70.47,70.59,70.37,70.55,14700.0,62.4672,62.5736,62.3786,62.5381,14700.0
2011-08-22 13:25:00,70.45,70.6,70.38,70.38,16100.0,62.4495,62.5824,62.3874,62.3874,16100.0
2011-08-22 13:30:00,70.41,70.59,70.25,70.26,13500.0,62.414,62.5736,62.2722,62.2811,13500.0
2011-08-22 13:35:00,70.24,70.24,70.09,70.17,10800.0,62.2633,62.2633,62.1304,62.2013,10800.0
2011-08-22 13:40:00,70.18,70.29,70.12,70.21,9400.0,62.2101,62.3077,62.157,62.2367,9400.0
2011-08-22 13:45:00,70.16,70.16,69.98,70.03,9300.0,62.1924,62.1924,62.0329,62.0772,9300.0
2011-08-22 13:50:00,70.03,70.04,69.76,69.84,6400.0,62.0772,62.086,61.8378,61.9088,6400.0
2011-08-22 13:55:00,69.84,70.06,69.8,70.06,10200.0,61.9088,62.1038,61.8733,62.1038,10200.0
2011-08-22 14:00:00,70.03,70.13,69.94,70.0,13600.0,62.0772,62.1658,61.9974,62.0506,13600.0
2011-08-22 14:05:00,70.0,70.18,69.98,70.06,11800.0,62.0506,62.2101,62.0329,62.1038,11800.0
2011-08-22 14:10:00,70.08,70.18,70.08,70.08,6900.0,62.1215,62.2101,62.1215,62.1215,6900.0
2011-08-22 14:15:00,70.11,70.34,69.97,70.08,26700.0,62.1481,62.352,62.024,62.1215,26700.0
2011-08-22 14:20:00,70.06,70.27,70.06,70.17,15400.0,62.1038,62.2899,62.1038,62.2013,15400.0
2011-08-22 14:25:00,70.18,70.22,70.0,70.07,11800.0,62.2101,62.2456,62.0506,62.1126,11800.0
2011-08-22 14:30:00,70.06,70.1,69.92,70.03,14200.0,62.1038,62.1392,61.9797,62.0772,14200.0
2011-08-22 14:35:00,70.0,70.06,69.86,69.91,7900.0,62.0506,62.1038,61.9265,61.9708,7900.0
2011-08-22 14:40:00,69.94,70.04,69.91,69.95,23400.0,61.9974,62.086,61.9708,62.0063,23400.0
2011-08-22 14:45:00,69.91,69.99,69.88,69.93,7800.0,61.9708,62.0417,61.9442,61.9885,7800.0
2011-08-22 14:50:00,69.94,69.95,69.69,69.77,13200.0,61.9974,62.0063,61.7758,61.8467,13200.0
2011-08-22 14:55:00,69.78,69.78,69.62,69.65,10000.0,61.8556,61.8556,61.7137,61.7403,10000.0
2011-08-22 15:00:00,69.65,69.73,69.61,69.69,10300.0,61.7403,61.8112,61.7049,61.7758,10300.0
2011-08-22 15:05:00,69.66,69.8,69.63,69.69,18400.0,61.7492,61.8733,61.7226,61.7758,18400.0
2011-08-22 15:10:00,69.69,69.95,69.63,69.89,17000.0,61.7758,62.0063,61.7226,61.9531,17000.0
2011-08-22 15:15:00,69.91,69.99,69.87,69.9,12500.0,61.9708,62.0417,61.9353,61.9619,12500.0
2011-08-22 15:20:00,69.9,70.0,69.81,69.96,22000.0,61.9619,62.0506,61.8822,62.0151,22000.0
2011-08-22 15:25:00,69.96,70.03,69.86,69.91,24500.0,62.0151,62.0772,61.9265,61.9708,24500.0
2011-08-22 15:30:00,69.89,69.96,69.82,69.84,20800.0,61.9531,62.0151,61.891,61.9088,20800.0
2011-08-22 15:35:00,69.87,69.97,69.84,69.88,17000.0,61.9353,62.024,61.9088,61.9442,17000.0
2011-08-22 15:40:00,69.86,69.99,69.8,69.97,22500.0,61.9265,62.0417,61.8733,62.024,22500.0
2011-08-22 15:45:00,69.97,70.1,69.75,69.79,50700.0,62.024,62.1392,61.829,61.8644,50700.0
2011-08-22 15:50:00,69.78,69.83,69.37,69.43,51900.0,61.8556,61.8999,61.4921,61.5453,51900.0
2011-08-22 15:55:00,69.44,69.66,69.41,69.64,235700.0,61.5542,61.7492,61.5276,61.7315,235700.0
2011-08-23 09:30:00,69.88,70.15,69.88,70.09,12100.0,61.9442,62.1835,61.9442,62.1304,12100.0
2011-08-23 09:35:00,70.02,70.05,69.28,69.32,16500.0,62.0683,62.0949,61.4123,61.4478,16500.0
2011-08-23 09:40:00,69.26,69.56,69.13,69.52,29800.0,61.3946,61.6606,61.2794,61.6251,29800.0
2011-08-23 09:45:00,69.49,69.99,69.49,69.99,8900.0,61.5985,62.0417,61.5985,62.0417,8900.0
2011-08-23 09:50:00,70.03,70.24,69.9,69.94,20600.0,62.0772,62.2633,61.9619,61.9974,20600.0
2011-08-23 09:55:00,69.89,70.28,69.78,69.81,23400.0,61.9531,62.2988,61.8556,61.8822,23400.0
2011-08-23 10:00:00,69.7,70.58,69.67,70.55,19500.0,61.7847,62.5647,61.7581,62.5381,19500.0
2011-08-23 10:05:00,70.53,70.97,70.53,70.86,25700.0,62.5204,62.9104,62.5204,62.8129,25700.0
2011-08-23 10:10:00,70.89,71.01,70.64,70.66,31500.0,62.8395,62.9459,62.6179,62.6356,31500.0
2011-08-23 10:15:00,70.59,70.73,70.34,70.37,13700.0,62.5736,62.6977,62.352,62.3786,13700.0
2011-08-23 10:20:00,70.4,70.43,70.13,70.33,11700.0,62.4052,62.4318,62.1658,62.3431,11700.0
2011-08-23 10:25:00,70.34,70.57,70.34,70.51,8100.0,62.352,62.5559,62.352,62.5027,8100.0
2011-08-23 10:30:00,70.47,70.53,70.31,70.41,8200.0,62.4672,62.5204,62.3254,62.414,8200.0
2011-08-23 10:35:00,70.36,70.86,70.36,70.84,25700.0,62.3697,62.8129,62.3697,62.7952,25700.0
2011-08-23 10:40:00,70.9,71.01,70.84,70.88,12300.0,62.8484,62.9459,62.7952,62.8306,12300.0
2011-08-23 10:45:00,70.86,71.01,70.77,70.82,20000.0,62.8129,62.9459,62.7331,62.7775,20000.0
2011-08-23 10:50:00,70.81,70.82,70.36,70.43,15400.0,62.7686,62.7775,62.3697,62.4318,15400.0
2011-08-23 10:55:00,70.43,70.54,70.26,70.27,15500.0,62.4318,62.5293,62.2811,62.2899,15500.0
2011-08-23 11:00:00,70.25,70.44,70.25,70.4,27300.0,62.2722,62.4406,62.2722,62.4052,27300.0
2011-08-23 11:05:00,70.39,70.57,70.37,70.45,11500.0,62.3963,62.5559,62.3786,62.4495,11500.0
2011-08-23 11:10:00,70.5,70.7,70.4,70.68,8400.0,62.4938,62.6711,62.4052,62.6534,8400.0
2011-08-23 11:15:00,70.69,70.98,70.69,70.82,16100.0,62.6622,62.9193,62.6622,62.7775,16100.0
2011-08-23 11:20:00,70.81,70.88,70.74,70.81,7200.0,62.7686,62.8306,62.7065,62.7686,7200.0
2011-08-23 11:25:00,70.82,71.05,70.82,71.04,4300.0,62.7775,62.9813,62.7775,62.9725,4300.0
2011-08-23 11:30:00,71.06,71.22,70.99,71.11,18100.0,62.9902,63.132,62.9282,63.0345,18100.0
2011-08-23 11:35:00,71.08,71.34,71.08,71.31,7000.0,63.0079,63.2384,63.0079,63.2118,7000.0
2011-08-23 11:40:00,71.31,71.35,71.23,71.33,14700.0,63.2118,63.2473,63.1409,63.2295,14700.0
2011-08-23 11:45:00,71.35,71.48,71.17,71.22,12800.0,63.2473,63.3625,63.0877,63.132,12800.0
2011-08-23 11:50:00,71.25,71.37,71.12,71.28,26000.0,63.1586,63.265,63.0434,63.1852,26000.0
2011-08-23 11:55:00,71.27,71.7,71.27,71.52,29100.0,63.1764,63.5575,63.1764,63.398,29100.0
2011-08-23 12:00:00,71.53,71.65,71.41,71.55,24200.0,63.4068,63.5132,63.3005,63.4246,24200.0
2011-08-23 12:05:00,71.57,71.69,71.49,71.66,12000.0,63.4423,63.5487,63.3714,63.5221,12000.0
2011-08-23 12:10:00,71.66,71.78,71.28,71.36,9400.0,63.5221,63.6284,63.1852,63.2561,9400.0
2011-08-23 12:15:00,71.37,71.37,71.21,71.21,6200.0,63.265,63.265,63.1232,63.1232,6200.0
2011-08-23 12:20:00,71.21,71.28,71.15,71.25,10400.0,63.1232,63.1852,63.07,63.1586,10400.0
2011-08-23 12:25:00,71.25,71.29,71.14,71.16,7300.0,63.1586,63.1941,63.0611,63.0789,7300.0
2011-08-23 12:30:00,71.16,71.37,71.15,71.28,15900.0,63.0789,63.265,63.07,63.1852,15900.0
2011-08-23 12:35:00,71.31,71.44,71.11,71.11,35000.0,63.2118,63.3271,63.0345,63.0345,35000.0
2011-08-23 12:40:00,71.12,71.21,71.08,71.15,26200.0,63.0434,63.1232,63.0079,63.07,26200.0
2011-08-23 12:45:00,71.14,71.18,71.0,71.0,15400.0,63.0611,63.0966,62.937,62.937,15400.0
2011-08-23 12:50:00,71.07,71.2,71.05,71.18,31700.0,62.9991,63.1143,62.9813,63.0966,31700.0
2011-08-23 12:55:00,71.18,71.25,71.08,71.08,23700.0,63.0966,63.1586,63.0079,63.0079,23700.0
2011-08-23 13:00:00,71.11,71.29,71.11,71.22,22900.0,63.0345,63.1941,63.0345,63.132,22900.0
2011-08-23 13:05:00,71.22,71.35,71.05,71.09,17000.0,63.132,63.2473,62.9813,63.0168,17000.0
2011-08-23 13:10:00,71.1,71.15,70.92,70.97,46100.0,63.0257,63.07,62.8661,62.9104,46100.0
2011-08-23 13:15:00,70.94,71.05,70.85,70.92,14900.0,62.8838,62.9813,62.8041,62.8661,14900.0
2011-08-23 13:20:00,70.95,71.01,70.85,70.92,10100.0,62.8927,62.9459,62.8041,62.8661,10100.0
2011-08-23 13:25:00,70.88,70.98,70.88,70.98,5700.0,62.8306,62.9193,62.8306,62.9193,5700.0
2011-08-23 13:30:00,70.98,71.05,70.95,70.96,24900.0,62.9193,62.9813,62.8927,62.9016,24900.0
2011-08-23 13:35:00,70.97,71.04,70.91,71.02,8900.0,62.9104,62.9725,62.8572,62.9548,8900.0
2011-08-23 13:40:00,71.01,71.04,70.91,71.04,9600.0,62.9459,62.9725,62.8572,62.9725,9600.0
2011-08-23 13:45:00,71.05,71.1,71.01,71.06,22700.0,62.9813,63.0257,62.9459,62.9902,22700.0
2011-08-23 13:50:00,71.05,71.07,70.42,70.65,44100.0,62.9813,62.9991,62.4229,62.6268,44100.0
2011-08-23 13:55:00,70.65,70.79,70.53,70.59,30300.0,62.6268,62.7509,62.5204,62.5736,30300.0
2011-08-23 14:00:00,70.62,70.7,70.49,70.7,16500.0,62.6002,62.6711,62.4849,62.6711,16500.0
2011-08-23 14:05:00,70.68,70.78,70.66,70.73,8900.0,62.6534,62.742,62.6356,62.6977,8900.0
2011-08-23 14:10:00,70.76,70.77,70.43,70.43,10700.0,62.7243,62.7331,62.4318,62.4318,10700.0
2011-08-23 14:15:00,70.5,70.76,70.45,70.76,13900.0,62.4938,62.7243,62.4495,62.7243,13900.0
2011-08-23 14:20:00,70.74,70.76,70.6,70.6,22000.0,62.7065,62.7243,62.5824,62.5824,22000.0
2011-08-23 14:25:00,70.65,70.98,70.62,70.91,20300.0,62.6268,62.9193,62.6002,62.8572,20300.0
2011-08-23 14:30:00,70.9,71.07,70.87,70.94,20100.0,62.8484,62.9991,62.8218,62.8838,20100.0
2011-08-23 14:35:00,70.93,71.07,70.91,70.97,62800.0,62.875,62.9991,62.8572,62.9104,62800.0
2011-08-23 14:40:00,70.94,71.04,70.87,70.88,38800.0,62.8838,62.9725,62.8218,62.8306,38800.0
2011-08-23 14:45:00,70.95,71.09,70.94,71.07,26400.0,62.8927,63.0168,62.8838,62.9991,26400.0
2011-08-23 14:50:00,71.07,71.25,71.05,71.25,16500.0,62.9991,63.1586,62.9813,63.1586,16500.0
2011-08-23 14:55:00,71.25,71.29,71.05,71.08,18000.0,63.1586,63.1941,62.9813,63.0079,18000.0
2011-08-23 15:00:00,71.13,71.49,71.13,71.44,55300.0,63.0523,63.3714,63.0523,63.3271,55300.0
2011-08-23 15:05:00,71.46,71.55,71.39,71.55,63500.0,63.3448,63.4246,63.2827,63.4246,63500.0
2011-08-23 15:10:00,71.55,71.64,71.45,71.53,56400.0,63.4246,63.5043,63.3359,63.4068,56400.0
2011-08-23 15:15:00,71.52,71.56,71.31,71.53,38500.0,63.398,63.4334,63.2118,63.4068,38500.0
2011-08-23 15:20:00,71.51,71.65,71.45,71.59,28800.0,63.3891,63.5132,63.3359,63.46,28800.0
2011-08-23 15:25:00,71.57,71.71,71.41,71.44,56400.0,63.4423,63.5664,63.3005,63.3271,56400.0
2011-08-23 15:30:00,71.46,71.46,71.13,71.23,50600.0,63.3448,63.3448,63.0523,63.1409,50600.0
2011-08-23 15:35:00,71.25,71.54,71.24,71.54,30800.0,63.1586,63.4157,63.1498,63.4157,30800.0
2011-08-23 15:40:00,71.58,71.61,71.27,71.45,53700.0,63.4512,63.4777,63.1764,63.3359,53700.0
2011-08-23 15:45:00,71.46,71.6,71.39,71.54,38700.0,63.3448,63.4689,63.2827,63.4157,38700.0
2011-08-23 15:50:00,71.54,71.63,71.47,71.62,49300.0,63.4157,63.4955,63.3536,63.4866,49300.0
2011-08-23 15:55:00,71.6,71.9,71.6,71.87,77600.0,63.4689,63.7348,63.4689,63.7082,77600.0
2011-08-24 09:30:00,71.42,71.8,71.27,71.78,36700.0,63.3093,63.6462,63.1764,63.6284,36700.0
2011-08-24 09:35:00,71.84,71.94,71.4,71.53,47600.0,63.6816,63.7703,63.2916,63.4068,47600.0
2011-08-24 09:40:00,71.49,71.49,71.16,71.3,11200.0,63.3714,63.3714,63.0789,63.203,11200.0
2011-08-24 09:45:00,71.31,72.06,71.31,72.05,10500.0,63.2118,63.8766,63.2118,63.8678,10500.0
2011-08-24 09:50:00,72.04,72.44,71.88,72.34,23600.0,63.8589,64.2135,63.7171,64.1248,23600.0
2011-08-24 09:55:00,72.33,72.95,72.3,72.89,29200.0,64.116,64.6656,64.0894,64.6124,29200.0
2011-08-24 10:00:00,72.89,73.1,72.42,72.92,25000.0,64.6124,64.7985,64.1958,64.639,25000.0
2011-08-24 10:05:00,72.95,73.28,72.74,72.93,34900.0,64.6656,64.9581,64.4794,64.6478,34900.0
2011-08-24 10:10:00,72.97,73.09,72.8,72.96,26500.0,64.6833,64.7897,64.5326,64.6744,26500.0
2011-08-24 10:15:00,72.94,72.99,72.54,72.68,25800.0,64.6567,64.701,64.3021,64.4262,25800.0
2011-08-24 10:20:00,72.66,72.72,72.37,72.72,12900.0,64.4085,64.4617,64.1514,64.4617,12900.0
2011-08-24 10:25:00,72.71,72.76,72.44,72.47,24900.0,64.4528,64.4972,64.2135,64.2401,24900.0
2011-08-24 10:30:00,72.44,72.53,72.05,72.11,18500.0,64.2135,64.2933,63.8678,63.921,18500.0
2011-08-24 10:35:00,72.14,72.42,72.14,72.31,11500.0,63.9476,64.1958,63.9476,64.0983,11500.0
2011-08-24 10:40:00,72.28,72.33,72.11,72.17,26100.0,64.0717,64.116,63.921,63.9742,26100.0
2011-08-24 10:45:00,72.17,72.2,71.82,71.82,20800.0,63.9742,64.0007,63.6639,63.6639,20800.0
2011-08-24 10:50:00,71.81,71.98,71.68,71.75,15000.0,63.655,63.8057,63.5398,63.6018,15000.0
2011-08-24 10:55:00,71.73,71.76,71.52,71.56,36000.0,63.5841,63.6107,63.398,63.4334,36000.0
2011-08-24 11:00:00,71.59,71.69,71.42,71.69,25800.0,63.46,63.5487,63.3093,63.5487,25800.0
2011-08-24 11:05:00,71.69,71.77,71.64,71.77,23000.0,63.5487,63.6196,63.5043,63.6196,23000.0
2011-08-24 11:10:00,71.75,71.9,71.75,71.9,11000.0,63.6018,63.7348,63.6018,63.7348,11000.0
2011-08-24 11:15:00,71.89,71.92,71.74,71.84,49000.0,63.726,63.7525,63.593,63.6816,49000.0
2011-08-24 11:20:00,71.84,72.0,71.73,71.9,24200.0,63.6816,63.8235,63.5841,63.7348,24200.0
2011-08-24 11:25:00,71.88,72.03,71.88,71.96,17700.0,63.7171,63.8501,63.7171,63.788,17700.0
2011-08-24 11:30:00,71.92,71.99,71.78,71.9,9900.0,63.7525,63.8146,63.6284,63.7348,9900.0
2011-08-24 11:35:00,71.94,72.02,71.91,71.98,13800.0,63.7703,63.8412,63.7437,63.8057,13800.0
2011-08-24 11:40:00,71.98,71.98,71.77,71.78,7800.0,63.8057,63.8057,63.6196,63.6284,7800.0
2011-08-24 11:45:00,71.75,71.79,71.51,71.77,12500.0,63.6018,63.6373,63.3891,63.6196,12500.0
2011-08-24 11:50:00,71.77,71.9,71.74,71.9,8200.0,63.6196,63.7348,63.593,63.7348,8200.0
2011-08-24 11:55:00,71.89,71.93,71.69,71.74,13300.0,63.726,63.7614,63.5487,63.593,13300.0
2011-08-24 12:00:00,71.75,71.75,71.32,71.32,29300.0,63.6018,63.6018,63.2207,63.2207,29300.0
2011-08-24 12:05:00,71.29,71.43,71.25,71.35,17400.0,63.1941,63.3182,63.1586,63.2473,17400.0
2011-08-24 12:10:00,71.37,71.41,71.24,71.37,9600.0,63.265,63.3005,63.1498,63.265,9600.0
2011-08-24 12:15:00,71.34,71.49,71.27,71.27,19700.0,63.2384,63.3714,63.1764,63.1764,19700.0
2011-08-24 12:20:00,71.29,71.51,71.27,71.51,6200.0,63.1941,63.3891,63.1764,63.3891,6200.0
2011-08-24 12:25:00,71.47,71.51,71.42,71.48,5000.0,63.3536,63.3891,63.3093,63.3625,5000.0
2011-08-24 12:30:00,71.48,71.62,71.48,71.6,7500.0,63.3625,63.4866,63.3625,63.4689,7500.0
2011-08-24 12:35:00,71.59,71.61,71.51,71.52,12100.0,63.46,63.4777,63.3891,63.398,12100.0
2011-08-24 12:40:00,71.48,71.62,71.41,71.58,7900.0,63.3625,63.4866,63.3005,63.4512,7900.0
2011-08-24 12:45:00,71.55,71.6,71.43,71.58,11000.0,63.4246,63.4689,63.3182,63.4512,11000.0
2011-08-24 12:50:00,71.59,71.72,71.56,71.66,16400.0,63.46,63.5753,63.4334,63.5221,16400.0
2011-08-24 12:55:00,71.66,71.82,71.64,71.8,17500.0,63.5221,63.6639,63.5043,63.6462,17500.0
2011-08-24 13:00:00,71.78,71.85,71.66,71.76,36800.0,63.6284,63.6905,63.5221,63.6107,36800.0
2011-08-24 13:05:00,71.78,71.8,71.68,71.69,16100.0,63.6284,63.6462,63.5398,63.5487,16100.0
2011-08-24 13:10:00,71.67,71.79,71.67,71.77,33300.0,63.5309,63.6373,63.5309,63.6196,33300.0
2011-08-24 13:15:00,71.78,71.84,71.74,71.76,26200.0,63.6284,63.6816,63.593,63.6107,26200.0
2011-08-24 13:20:00,71.78,71.87,71.75,71.81,39100.0,63.6284,63.7082,63.6018,63.655,39100.0
2011-08-24 13:25:00,71.82,71.88,71.73,71.77,24000.0,63.6639,63.7171,63.5841,63.6196,24000.0
2011-08-24 13:30:00,71.79,71.85,71.61,71.61,12200.0,63.6373,63.6905,63.4777,63.4777,12200.0
2011-08-24 13:35:00,71.61,71.71,71.58,71.58,23800.0,63.4777,63.5664,63.4512,63.4512,23800.0
2011-08-24 13:40:00,71.57,71.65,71.45,71.65,25000.0,63.4423,63.5132,63.3359,63.5132,25000.0
2011-08-24 13:45:00,71.66,71.67,71.46,71.6,27700.0,63.5221,63.5309,63.3448,63.4689,27700.0
2011-08-24 13:50:00,71.65,71.66,71.55,71.56,24500.0,63.5132,63.5221,63.4246,63.4334,24500.0
2011-08-24 13:55:00,71.57,71.83,71.51,71.81,12200.0,63.4423,63.6728,63.3891,63.655,12200.0
2011-08-24 14:00:00,71.87,71.87,71.64,71.7,41400.0,63.7082,63.7082,63.5043,63.5575,41400.0
2011-08-24 14:05:00,71.69,71.88,71.69,71.87,14600.0,63.5487,63.7171,63.5487,63.7082,14600.0
2011-08-24 14:10:00,71.86,71.97,71.86,71.91,32500.0,63.6994,63.7969,63.6994,63.7437,32500.0
2011-08-24 14:15:00,71.89,71.89,71.73,71.78,12400.0,63.726,63.726,63.5841,63.6284,12400.0
2011-08-24 14:20:00,71.77,71.77,71.59,71.61,20800.0,63.6196,63.6196,63.46,63.4777,20800.0
2011-08-24 14:25:00,71.6,71.72,71.53,71.62,9000.0,63.4689,63.5753,63.4068,63.4866,9000.0
2011-08-24 14:30:00,71.65,71.72,71.56,71.65,30000.0,63.5132,63.5753,63.4334,63.5132,30000.0
2011-08-24 14:35:00,71.68,71.71,71.52,71.69,17000.0,63.5398,63.5664,63.398,63.5487,17000.0
2011-08-24 14:40:00,71.72,71.79,71.66,71.76,22000.0,63.5753,63.6373,63.5221,63.6107,22000.0
2011-08-24 14:45:00,71.73,71.78,71.65,71.71,16300.0,63.5841,63.6284,63.5132,63.5664,16300.0
2011-08-24 14:50:00,71.7,71.91,71.64,71.91,30500.0,63.5575,63.7437,63.5043,63.7437,30500.0
2011-08-24 14:55:00,71.91,72.11,71.86,71.97,17700.0,63.7437,63.921,63.6994,63.7969,17700.0
2011-08-24 15:00:00,72.0,72.02,71.8,71.95,22000.0,63.8235,63.8412,63.6462,63.7791,22000.0
2011-08-24 15:05:00,71.95,72.05,71.83,71.83,25300.0,63.7791,63.8678,63.6728,63.6728,25300.0
2011-08-24 15:10:00,71.86,72.16,71.78,72.16,26900.0,63.6994,63.9653,63.6284,63.9653,26900.0
2011-08-24 15:15:00,72.17,72.44,72.17,72.41,20800.0,63.9742,64.2135,63.9742,64.1869,20800.0
2011-08-24 15:20:00,72.44,72.53,72.32,72.45,14900.0,64.2135,64.2933,64.1071,64.2224,14900.0
2011-08-24 15:25:00,72.42,72.48,72.3,72.34,30200.0,64.1958,64.2489,64.0894,64.1248,30200.0
2011-08-24 15:30:00,72.38,72.65,72.37,72.64,53000.0,64.1603,64.3996,64.1514,64.3908,53000.0
2011-08-24 15:35:00,72.62,72.66,72.52,72.6,53800.0,64.373,64.4085,64.2844,64.3553,53800.0
2011-08-24 15:40:00,72.61,72.65,72.42,72.62,50700.0,64.3642,64.3996,64.1958,64.373,50700.0
2011-08-24 15:45:00,72.62,72.65,72.4,72.48,72900.0,64.373,64.3996,64.178,64.2489,72900.0
2011-08-24 15:50:00,72.48,72.71,72.47,72.65,30800.0,64.2489,64.4528,64.2401,64.3996,30800.0
2011-08-24 15:55:00,72.65,72.68,72.53,72.62,47800.0,64.3996,64.4262,64.2933,64.373,47800.0
2011-08-25 09:30:00,73.11,73.74,72.76,73.01,32400.0,64.8074,65.3659,64.4972,64.7188,32400.0
2011-08-25 09:35:00,72.98,73.14,72.59,72.71,48600.0,64.6922,64.834,64.3465,64.4528,48600.0
2011-08-25 09:40:00,72.76,72.79,72.12,72.73,25700.0,64.4972,64.5237,63.9298,64.4706,25700.0
2011-08-25 09:45:00,72.81,72.81,72.57,72.62,19000.0,64.5415,64.5415,64.3287,64.373,19000.0
2011-08-25 09:50:00,72.64,72.75,72.04,72.06,29900.0,64.3908,64.4883,63.8589,63.8766,29900.0
2011-08-25 09:55:00,72.0,72.01,71.41,71.54,24800.0,63.8235,63.8323,63.3005,63.4157,24800.0
2011-08-25 10:00:00,71.62,71.68,70.98,70.98,27200.0,63.4866,63.5398,62.9193,62.9193,27200.0
2011-08-25 10:05:00,71.05,71.8,71.01,71.8,17900.0,62.9813,63.6462,62.9459,63.6462,17900.0
2011-08-25 10:10:00,71.89,72.03,71.82,72.03,10600.0,63.726,63.8501,63.6639,63.8501,10600.0
2011-08-25 10:15:00,71.93,72.1,71.67,71.76,26700.0,63.7614,63.9121,63.5309,63.6107,26700.0
2011-08-25 10:20:00,71.74,71.93,71.46,71.72,13800.0,63.593,63.7614,63.3448,63.5753,13800.0
2011-08-25 10:25:00,71.67,71.67,71.38,71.64,17400.0,63.5309,63.5309,63.2739,63.5043,17400.0
2011-08-25 10:30:00,71.66,71.79,71.48,71.64,15600.0,63.5221,63.6373,63.3625,63.5043,15600.0
2011-08-25 10:35:00,71.69,71.69,71.2,71.28,16500.0,63.5487,63.5487,63.1143,63.1852,16500.0
2011-08-25 10:40:00,71.28,71.37,71.15,71.19,24300.0,63.1852,63.265,63.07,63.1054,24300.0
2011-08-25 10:45:00,71.21,71.23,70.9,70.9,10000.0,63.1232,63.1409,62.8484,62.8484,10000.0
2011-08-25 10:50:00,70.94,71.31,70.9,71.22,6300.0,62.8838,63.2118,62.8484,63.132,6300.0
2011-08-25 10:55:00,71.27,71.69,71.27,71.69,4100.0,63.1764,63.5487,63.1764,63.5487,4100.0
2011-08-25 11:00:00,71.7,71.92,71.69,71.86,6800.0,63.5575,63.7525,63.5487,63.6994,6800.0
2011-08-25 11:05:00,71.84,71.84,71.5,71.54,6100.0,63.6816,63.6816,63.3802,63.4157,6100.0
2011-08-25 11:10:00,71.49,72.0,71.46,71.86,12700.0,63.3714,63.8235,63.3448,63.6994,12700.0
2011-08-25 11:15:00,71.86,72.15,71.76,71.92,7000.0,63.6994,63.9564,63.6107,63.7525,7000.0
2011-08-25 11:20:00,71.99,72.3,71.97,72.25,14000.0,63.8146,64.0894,63.7969,64.0451,14000.0
2011-08-25 11:25:00,72.23,72.23,71.91,71.91,10800.0,64.0273,64.0273,63.7437,63.7437,10800.0
2011-08-25 11:30:00,71.96,72.08,71.93,72.05,3300.0,63.788,63.8944,63.7614,63.8678,3300.0
2011-08-25 11:35:00,72.08,72.08,71.84,71.86,6900.0,63.8944,63.8944,63.6816,63.6994,6900.0
2011-08-25 11:40:00,71.82,71.84,71.62,71.63,22700.0,63.6639,63.6816,63.4866,63.4955,22700.0
2011-08-25 11:45:00,71.62,71.77,71.55,71.77,5400.0,63.4866,63.6196,63.4246,63.6196,5400.0
2011-08-25 11:50:00,71.76,71.8,71.55,71.64,20300.0,63.6107,63.6462,63.4246,63.5043,20300.0
2011-08-25 11:55:00,71.61,71.77,71.54,71.54,9300.0,63.4777,63.6196,63.4157,63.4157,9300.0
2011-08-25 12:00:00,71.53,71.64,71.43,71.44,70500.0,63.4068,63.5043,63.3182,63.3271,70500.0
2011-08-25 12:05:00,71.43,71.62,71.35,71.41,17900.0,63.3182,63.4866,63.2473,63.3005,17900.0
2011-08-25 12:10:00,71.41,71.47,71.24,71.31,15100.0,63.3005,63.3536,63.1498,63.2118,15100.0
2011-08-25 12:15:00,71.31,71.33,71.09,71.09,14100.0,63.2118,63.2295,63.0168,63.0168,14100.0
2011-08-25 12:20:00,71.06,71.11,70.85,71.08,31800.0,62.9902,63.0345,62.8041,63.0079,31800.0
2011-08-25 12:25:00,71.09,71.14,71.05,71.05,6200.0,63.0168,63.0611,62.9813,62.9813,6200.0
2011-08-25 12:30:00,71.04,71.07,70.79,70.79,19200.0,62.9725,62.9991,62.7509,62.7509,19200.0
2011-08-25 12:35:00,70.76,70.97,70.71,70.95,16800.0,62.7243,62.9104,62.68,62.8927,16800.0
2011-08-25 12:40:00,70.97,71.02,70.85,70.91,24700.0,62.9104,62.9548,62.8041,62.8572,24700.0
2011-08-25 12:45:00,70.91,70.98,70.79,70.97,7100.0,62.8572,62.9193,62.7509,62.9104,7100.0
2011-08-25 12:50:00,71.01,71.01,70.68,70.77,20100.0,62.9459,62.9459,62.6534,62.7331,20100.0
2011-08-25 12:55:00,70.77,70.77,70.62,70.75,17700.0,62.7331,62.7331,62.6002,62.7154,17700.0
2011-08-25 13:00:00,70.74,70.89,70.72,70.85,9500.0,62.7065,62.8395,62.6888,62.8041,9500.0
2011-08-25 13:05:00,70.85,70.99,70.76,70.76,10900.0,62.8041,62.9282,62.7243,62.7243,10900.0
2011-08-25 13:10:00,70.78,70.81,70.66,70.7,13900.0,62.742,62.7686,62.6356,62.6711,13900.0
2011-08-25 13:15:00,70.72,70.75,70.61,70.68,13800.0,62.6888,62.7154,62.5913,62.6534,13800.0
2011-08-25 13:20:00,70.68,71.0,70.67,70.99,35600.0,62.6534,62.937,62.6445,62.9282,35600.0
2011-08-25 13:25:00,70.96,71.0,70.85,71.0,24300.0,62.9016,62.937,62.8041,62.937,24300.0
2011-08-25 13:30:00,71.0,71.0,70.87,70.99,37200.0,62.937,62.937,62.8218,62.9282,37200.0
2011-08-25 13:35:00,70.99,71.02,70.89,70.97,41800.0,62.9282,62.9548,62.8395,62.9104,41800.0
2011-08-25 13:40:00,70.99,71.15,70.97,71.0,36100.0,62.9282,63.07,62.9104,62.937,36100.0
2011-08-25 13:45:00,71.02,71.06,70.73,70.74,25000.0,62.9548,62.9902,62.6977,62.7065,25000.0
2011-08-25 13:50:00,70.77,70.93,70.77,70.87,9800.0,62.7331,62.875,62.7331,62.8218,9800.0
2011-08-25 13:55:00,70.91,71.05,70.81,71.03,15000.0,62.8572,62.9813,62.7686,62.9636,15000.0
2011-08-25 14:00:00,71.04,71.06,70.91,70.98,17200.0,62.9725,62.9902,62.8572,62.9193,17200.0
2011-08-25 14:05:00,70.97,71.0,70.72,70.81,15800.0,62.9104,62.937,62.6888,62.7686,15800.0
2011-08-25 14:10:00,70.77,70.95,70.77,70.87,15100.0,62.7331,62.8927,62.7331,62.8218,15100.0
2011-08-25 14:15:00,70.86,71.15,70.84,71.12,26900.0,62.8129,63.07,62.7952,63.0434,26900.0
2011-08-25 14:20:00,71.14,71.15,70.95,70.99,18800.0,63.0611,63.07,62.8927,62.9282,18800.0
2011-08-25 14:25:00,70.98,70.99,70.81,70.94,14700.0,62.9193,62.9282,62.7686,62.8838,14700.0
2011-08-25 14:30:00,70.93,71.06,70.89,71.03,25600.0,62.875,62.9902,62.8395,62.9636,25600.0
2011-08-25 14:35:00,71.02,71.16,70.99,71.16,39600.0,62.9548,63.0789,62.9282,63.0789,39600.0
2011-08-25 14:40:00,71.13,71.16,71.02,71.02,25100.0,63.0523,63.0789,62.9548,62.9548,25100.0
2011-08-25 14:45:00,71.04,71.14,70.94,70.94,18600.0,62.9725,63.0611,62.8838,62.8838,18600.0
2011-08-25 14:50:00,70.95,70.99,70.82,70.94,20800.0,62.8927,62.9282,62.7775,62.8838,20800.0
2011-08-25 14:55:00,70.92,70.92,70.71,70.76,28400.0,62.8661,62.8661,62.68,62.7243,28400.0
2011-08-25 15:00:00,70.71,70.73,70.49,70.6,40700.0,62.68,62.6977,62.4849,62.5824,40700.0
2011-08-25 15:05:00,70.6,70.85,70.6,70.78,22500.0,62.5824,62.8041,62.5824,62.742,22500.0
2011-08-25 15:10:00,70.78,70.87,70.67,70.78,30100.0,62.742,62.8218,62.6445,62.742,30100.0
2011-08-25 15:15:00,70.74,71.06,70.71,71.03,26100.0,62.7065,62.9902,62.68,62.9636,26100.0
2011-08-25 15:20:00,71.07,71.26,71.07,71.18,31300.0,62.9991,63.1675,62.9991,63.0966,31300.0
2011-08-25 15:25:00,71.16,71.19,70.97,71.02,38700.0,63.0789,63.1054,62.9104,62.9548,38700.0
2011-08-25 15:30:00,71.01,71.12,70.84,70.91,44600.0,62.9459,63.0434,62.7952,62.8572,44600.0
2011-08-25 15:35:00,70.89,70.96,70.81,70.89,23800.0,62.8395,62.9016,62.7686,62.8395,23800.0
2011-08-25 15:40:00,70.91,70.91,70.67,70.7,30900.0,62.8572,62.8572,62.6445,62.6711,30900.0
2011-08-25 15:45:00,70.7,70.98,70.58,70.87,42100.0,62.6711,62.9193,62.5647,62.8218,42100.0
2011-08-25 15:50:00,70.88,70.93,70.65,70.71,59200.0,62.8306,62.875,62.6268,62.68,59200.0
2011-08-25 15:55:00,70.71,70.88,70.71,70.81,64600.0,62.68,62.8306,62.68,62.7686,64600.0
2011-08-26 09:30:00,70.54,70.6,70.3,70.48,19100.0,62.5293,62.5824,62.3165,62.4761,19100.0
2011-08-26 09:35:00,70.48,70.61,70.25,70.25,46100.0,62.4761,62.5913,62.2722,62.2722,46100.0
2011-08-26 09:40:00,70.25,70.37,69.99,70.05,13200.0,62.2722,62.3786,62.0417,62.0949,13200.0
2011-08-26 09:45:00,70.04,70.04,69.65,70.03,13900.0,62.086,62.086,61.7403,62.0772,13900.0
2011-08-26 09:50:00,70.03,70.15,69.6,69.66,40000.0,62.0772,62.1835,61.696,61.7492,40000.0
2011-08-26 09:55:00,69.67,69.81,69.57,69.67,40600.0,61.7581,61.8822,61.6694,61.7581,40600.0
2011-08-26 10:00:00,69.71,69.72,69.0,69.18,38800.0,61.7935,61.8024,61.1641,61.3237,38800.0
2011-08-26 10:05:00,69.16,69.16,68.58,68.91,23700.0,61.306,61.306,60.7918,61.0844,23700.0
2011-08-26 10:10:00,69.02,69.3,68.84,69.25,11900.0,61.1819,61.4301,61.0223,61.3858,11900.0
2011-08-26 10:15:00,69.27,69.89,69.24,69.75,15700.0,61.4035,61.9531,61.3769,61.829,15700.0
2011-08-26 10:20:00,69.8,70.63,69.75,70.53,19000.0,61.8733,62.609,61.829,62.5204,19000.0
2011-08-26 10:25:00,70.58,71.06,70.54,70.59,12800.0,62.5647,62.9902,62.5293,62.5736,12800.0
2011-08-26 10:30:00,70.6,70.62,70.11,70.13,14600.0,62.5824,62.6002,62.1481,62.1658,14600.0
2011-08-26 10:35:00,70.16,70.52,70.13,70.43,42000.0,62.1924,62.5115,62.1658,62.4318,42000.0
2011-08-26 10:40:00,70.41,70.77,70.35,70.77,6100.0,62.414,62.7331,62.3608,62.7331,6100.0
2011-08-26 10:45:00,70.77,71.43,70.77,71.31,11500.0,62.7331,63.3182,62.7331,63.2118,11500.0
2011-08-26 10:50:00,71.29,71.47,71.17,71.17,25200.0,63.1941,63.3536,63.0877,63.0877,25200.0
2011-08-26 10:55:00,71.16,71.18,70.74,70.83,8500.0,63.0789,63.0966,62.7065,62.7863,8500.0
2011-08-26 11:00:00,70.78,71.32,70.71,71.25,30600.0,62.742,63.2207,62.68,63.1586,30600.0
2011-08-26 11:05:00,71.26,71.63,71.26,71.47,10400.0,63.1675,63.4955,63.1675,63.3536,10400.0
2011-08-26 11:10:00,71.49,71.94,71.42,71.8,13800.0,63.3714,63.7703,63.3093,63.6462,13800.0
2011-08-26 11:15:00,71.73,72.18,71.68,71.86,30100.0,63.5841,63.983,63.5398,63.6994,30100.0
2011-08-26 11:20:00,71.91,71.94,71.59,71.61,12800.0,63.7437,63.7703,63.46,63.4777,12800.0
2011-08-26 11:25:00,71.61,71.69,71.43,71.53,22600.0,63.4777,63.5487,63.3182,63.4068,22600.0
2011-08-26 11:30:00,71.53,71.69,71.53,71.69,15100.0,63.4068,63.5487,63.4068,63.5487,15100.0
2011-08-26 11:35:00,71.74,71.98,71.74,71.86,7000.0,63.593,63.8057,63.593,63.6994,7000.0
2011-08-26 11:40:00,71.77,71.8,71.57,71.76,10700.0,63.6196,63.6462,63.4423,63.6107,10700.0
2011-08-26 11:45:00,71.77,71.96,71.6,71.73,19700.0,63.6196,63.788,63.4689,63.5841,19700.0
2011-08-26 11:50:00,71.73,72.0,71.71,71.97,29000.0,63.5841,63.8235,63.5664,63.7969,29000.0
2011-08-26 11:55:00,71.97,72.14,71.88,72.03,7100.0,63.7969,63.9476,63.7171,63.8501,7100.0
2011-08-26 12:00:00,72.06,72.54,72.03,72.48,8600.0,63.8766,64.3021,63.8501,64.2489,8600.0
2011-08-26 12:05:00,72.45,72.7,72.42,72.7,20500.0,64.2224,64.444,64.1958,64.444,20500.0
2011-08-26 12:10:00,72.73,72.88,72.39,72.39,17000.0,64.4706,64.6035,64.1692,64.1692,17000.0
2011-08-26 12:15:00,72.46,72.51,72.4,72.43,5300.0,64.2312,64.2755,64.178,64.2046,5300.0
2011-08-26 12:20:00,72.37,72.62,72.3,72.57,12900.0,64.1514,64.373,64.0894,64.3287,12900.0
2011-08-26 12:25:00,72.55,72.61,72.33,72.61,12800.0,64.311,64.3642,64.116,64.3642,12800.0
2011-08-26 12:30:00,72.62,72.66,72.45,72.54,13600.0,64.373,64.4085,64.2224,64.3021,13600.0
2011-08-26 12:35:00,72.56,72.64,72.43,72.58,13100.0,64.3199,64.3908,64.2046,64.3376,13100.0
2011-08-26 12:40:00,72.58,72.73,72.49,72.49,4400.0,64.3376,64.4706,64.2578,64.2578,4400.0
2011-08-26 12:45:00,72.43,72.48,72.31,72.31,4800.0,64.2046,64.2489,64.0983,64.0983,4800.0
2011-08-26 12:50:00,72.29,72.39,72.21,72.32,3600.0,64.0805,64.1692,64.0096,64.1071,3600.0
2011-08-26 12:55:00,72.35,72.51,72.35,72.48,3800.0,64.1337,64.2755,64.1337,64.2489,3800.0
2011-08-26 13:00:00,72.47,72.48,72.3,72.45,24200.0,64.2401,64.2489,64.0894,64.2224,24200.0
2011-08-26 13:05:00,72.43,72.7,72.39,72.54,9300.0,64.2046,64.444,64.1692,64.3021,9300.0
2011-08-26 13:10:00,72.57,72.75,72.57,72.7,2900.0,64.3287,64.4883,64.3287,64.444,2900.0
2011-08-26 13:15:00,72.69,72.91,72.65,72.74,22700.0,64.4351,64.6301,64.3996,64.4794,22700.0
2011-08-26 13:20:00,72.7,72.77,72.65,72.71,3900.0,64.444,64.506,64.3996,64.4528,3900.0
2011-08-26 13:25:00,72.77,72.98,72.74,72.95,7100.0,64.506,64.6922,64.4794,64.6656,7100.0
2011-08-26 13:30:00,72.98,73.01,72.89,72.89,5500.0,64.6922,64.7188,64.6124,64.6124,5500.0
2011-08-26 13:35:00,72.92,73.1,72.89,73.05,21500.0,64.639,64.7985,64.6124,64.7542,21500.0
2011-08-26 13:40:00,73.05,73.3,73.03,73.17,16600.0,64.7542,64.9758,64.7365,64.8606,16600.0
2011-08-26 13:45:00,73.18,73.36,73.05,73.31,20200.0,64.8695,65.029,64.7542,64.9847,20200.0
2011-08-26 13:50:00,73.28,73.31,73.13,73.27,21600.0,64.9581,64.9847,64.8251,64.9492,21600.0
2011-08-26 13:55:00,73.28,73.41,73.18,73.27,21500.0,64.9581,65.0733,64.8695,64.9492,21500.0
2011-08-26 14:00:00,73.27,73.42,73.26,73.31,10300.0,64.9492,65.0822,64.9404,64.9847,10300.0
2011-08-26 14:05:00,73.25,73.25,73.02,73.09,12100.0,64.9315,64.9315,64.7276,64.7897,12100.0
2011-08-26 14:10:00,73.08,73.11,72.99,73.04,12100.0,64.7808,64.8074,64.701,64.7454,12100.0
2011-08-26 14:15:00,73.05,73.18,72.94,73.12,28900.0,64.7542,64.8695,64.6567,64.8163,28900.0
2011-08-26 14:20:00,73.1,73.13,73.04,73.05,4100.0,64.7985,64.8251,64.7454,64.7542,4100.0
2011-08-26 14:25:00,73.02,73.05,72.9,72.94,28600.0,64.7276,64.7542,64.6213,64.6567,28600.0
2011-08-26 14:30:00,72.9,73.05,72.82,73.03,7900.0,64.6213,64.7542,64.5503,64.7365,7900.0
2011-08-26 14:35:00,73.01,73.01,72.87,72.96,20100.0,64.7188,64.7188,64.5947,64.6744,20100.0
2011-08-26 14:40:00,72.98,73.13,72.91,73.09,8100.0,64.6922,64.8251,64.6301,64.7897,8100.0
2011-08-26 14:45:00,73.1,73.24,73.08,73.19,12600.0,64.7985,64.9226,64.7808,64.8783,12600.0
2011-08-26 14:50:00,73.15,73.28,73.11,73.17,7200.0,64.8429,64.9581,64.8074,64.8606,7200.0
2011-08-26 14:55:00,73.13,73.19,73.08,73.17,12600.0,64.8251,64.8783,64.7808,64.8606,12600.0
2011-08-26 15:00:00,73.19,73.19,72.96,73.04,31000.0,64.8783,64.8783,64.6744,64.7454,31000.0
2011-08-26 15:05:00,73.04,73.06,72.86,72.94,21000.0,64.7454,64.7631,64.5858,64.6567,21000.0
2011-08-26 15:10:00,72.93,72.97,72.87,72.9,22700.0,64.6478,64.6833,64.5947,64.6213,22700.0
2011-08-26 15:15:00,72.9,72.94,72.81,72.92,44100.0,64.6213,64.6567,64.5415,64.639,44100.0
2011-08-26 15:20:00,72.91,72.94,72.74,72.77,25900.0,64.6301,64.6567,64.4794,64.506,25900.0
2011-08-26 15:25:00,72.77,72.91,72.7,72.91,15400.0,64.506,64.6301,64.444,64.6301,15400.0
2011-08-26 15:30:00,72.9,73.11,72.86,73.11,36900.0,64.6213,64.8074,64.5858,64.8074,36900.0
2011-08-26 15:35:00,73.11,73.13,72.98,73.1,30700.0,64.8074,64.8251,64.6922,64.7985,30700.0
2011-08-26 15:40:00,73.11,73.2,73.07,73.12,23000.0,64.8074,64.8872,64.7719,64.8163,23000.0
2011-08-26 15:45:00,73.17,73.23,73.1,73.16,46200.0,64.8606,64.9138,64.7985,64.8517,46200.0
2011-08-26 15:50:00,73.18,73.27,73.11,73.24,44400.0,64.8695,64.9492,64.8074,64.9226,44400.0
2011-08-26 15:55:00,73.27,73.33,73.26,73.3,78900.0,64.9492,65.0024,64.9404,64.9758,78900.0
2011-08-29 09:30:00,74.21,74.43,73.9,74.43,23300.0,65.7825,65.9775,65.5077,65.9775,23300.0
2011-08-29 09:35:00,74.44,74.75,74.43,74.43,7700.0,65.9864,66.2612,65.9775,65.9775,7700.0
2011-08-29 09:40:00,74.43,74.47,74.0,74.24,51000.0,65.9775,66.013,65.5963,65.8091,51000.0
2011-08-29 09:45:00,74.24,74.48,73.95,74.48,15800.0,65.8091,66.0218,65.552,66.0218,15800.0
2011-08-29 09:50:00,74.48,74.68,74.28,74.31,6700.0,66.0218,66.1991,65.8445,65.8711,6700.0
2011-08-29 09:55:00,74.41,74.46,74.2,74.2,6700.0,65.9598,66.0041,65.7736,65.7736,6700.0
2011-08-29 10:00:00,74.22,74.44,74.0,74.14,9100.0,65.7913,65.9864,65.5963,65.7204,9100.0
2011-08-29 10:05:00,74.16,74.31,73.96,74.31,7700.0,65.7382,65.8711,65.5609,65.8711,7700.0
2011-08-29 10:10:00,74.24,74.54,74.2,74.5,5000.0,65.8091,66.075,65.7736,66.0396,5000.0
2011-08-29 10:15:00,74.56,74.66,74.41,74.66,3400.0,66.0927,66.1814,65.9598,66.1814,3400.0
2011-08-29 10:20:00,74.6,74.75,74.57,74.62,6600.0,66.1282,66.2612,66.1016,66.1459,6600.0
2011-08-29 10:25:00,74.63,74.68,74.3,74.3,3600.0,66.1548,66.1991,65.8623,65.8623,3600.0
2011-08-29 10:30:00,74.3,74.3,73.95,73.95,9000.0,65.8623,65.8623,65.552,65.552,9000.0
2011-08-29 10:35:00,73.96,73.98,73.58,73.76,20500.0,65.5609,65.5786,65.224,65.3836,20500.0
2011-08-29 10:40:00,73.74,73.82,73.72,73.73,5300.0,65.3659,65.4368,65.3481,65.357,5300.0
2011-08-29 10:45:00,73.74,73.77,73.59,73.71,5300.0,65.3659,65.3925,65.2329,65.3393,5300.0
2011-08-29 10:50:00,73.69,73.8,73.62,73.77,7100.0,65.3215,65.419,65.2595,65.3925,7100.0
2011-08-29 10:55:00,73.75,73.77,73.67,73.74,6000.0,65.3747,65.3925,65.3038,65.3659,6000.0
2011-08-29 11:00:00,73.72,73.72,73.44,73.59,3800.0,65.3481,65.3481,65.0999,65.2329,3800.0
2011-08-29 11:05:00,73.53,73.53,73.33,73.43,19700.0,65.1797,65.1797,65.0024,65.0911,19700.0
2011-08-29 11:10:00,73.4,73.72,73.36,73.66,7400.0,65.0645,65.3481,65.029,65.2949,7400.0
2011-08-29 11:15:00,73.72,73.83,73.7,73.76,4200.0,65.3481,65.4456,65.3304,65.3836,4200.0
2011-08-29 11:20:00,73.77,73.8,73.56,73.59,3600.0,65.3925,65.419,65.2063,65.2329,3600.0
2011-08-29 11:25:00,73.64,73.77,73.58,73.62,6900.0,65.2772,65.3925,65.224,65.2595,6900.0
2011-08-29 11:30:00,73.63,73.74,73.6,73.74,8500.0,65.2684,65.3659,65.2418,65.3659,8500.0
2011-08-29 11:35:00,73.77,74.16,73.77,73.95,4500.0,65.3925,65.7382,65.3925,65.552,4500.0
2011-08-29 11:40:00,73.96,74.0,73.85,74.0,3400.0,65.5609,65.5963,65.4634,65.5963,3400.0
2011-08-29 11:45:00,74.02,74.22,74.02,74.16,14500.0,65.6141,65.7913,65.6141,65.7382,14500.0
2011-08-29 11:50:00,74.14,74.32,74.13,74.23,17400.0,65.7204,65.88,65.7116,65.8002,17400.0
2011-08-29 11:55:00,74.23,74.35,74.15,74.3,19100.0,65.8002,65.9066,65.7293,65.8623,19100.0
2011-08-29 12:00:00,74.29,74.5,74.24,74.47,36100.0,65.8534,66.0396,65.8091,66.013,36100.0
2011-08-29 12:05:00,74.52,74.55,74.27,74.31,31400.0,66.0573,66.0839,65.8357,65.8711,31400.0
2011-08-29 12:10:00,74.29,74.31,74.08,74.11,9200.0,65.8534,65.8711,65.6672,65.6938,9200.0
2011-08-29 12:15:00,74.07,74.28,74.07,74.19,15400.0,65.6584,65.8445,65.6584,65.7648,15400.0
2011-08-29 12:20:00,74.16,74.27,74.12,74.18,33900.0,65.7382,65.8357,65.7027,65.7559,33900.0
2011-08-29 12:25:00,74.2,74.2,74.03,74.05,7800.0,65.7736,65.7736,65.6229,65.6407,7800.0
2011-08-29 12:30:00,74.08,74.15,74.06,74.14,6000.0,65.6672,65.7293,65.6495,65.7204,6000.0
2011-08-29 12:35:00,74.15,74.34,74.15,74.32,4800.0,65.7293,65.8977,65.7293,65.88,4800.0
2011-08-29 12:40:00,74.32,74.52,74.31,74.51,7100.0,65.88,66.0573,65.8711,66.0484,7100.0
2011-08-29 12:45:00,74.52,74.57,74.38,74.39,25900.0,66.0573,66.1016,65.9332,65.942,25900.0
2011-08-29 12:50:00,74.41,74.42,74.32,74.38,17700.0,65.9598,65.9686,65.88,65.9332,17700.0
2011-08-29 12:55:00,74.38,74.44,74.24,74.25,17100.0,65.9332,65.9864,65.8091,65.8179,17100.0
2011-08-29 13:00:00,74.23,74.42,74.23,74.37,4100.0,65.8002,65.9686,65.8002,65.9243,4100.0
2011-08-29 13:05:00,74.38,74.53,74.35,74.51,11100.0,65.9332,66.0661,65.9066,66.0484,11100.0
2011-08-29 13:10:00,74.52,74.52,74.41,74.42,18900.0,66.0573,66.0573,65.9598,65.9686,18900.0
2011-08-29 13:15:00,74.39,74.4,74.31,74.36,6400.0,65.942,65.9509,65.8711,65.9154,6400.0
2011-08-29 13:20:00,74.39,74.41,74.3,74.41,4600.0,65.942,65.9598,65.8623,65.9598,4600.0
2011-08-29 13:25:00,74.43,74.45,74.35,74.42,3800.0,65.9775,65.9952,65.9066,65.9686,3800.0
2011-08-29 13:30:00,74.39,74.4,74.31,74.4,6700.0,65.942,65.9509,65.8711,65.9509,6700.0
2011-08-29 13:35:00,74.39,74.46,74.35,74.37,20600.0,65.942,66.0041,65.9066,65.9243,20600.0
2011-08-29 13:40:00,74.37,74.45,74.35,74.42,45300.0,65.9243,65.9952,65.9066,65.9686,45300.0
2011-08-29 13:45:00,74.42,74.52,74.42,74.44,7100.0,65.9686,66.0573,65.9686,65.9864,7100.0
2011-08-29 13:50:00,74.41,74.64,74.41,74.6,11900.0,65.9598,66.1637,65.9598,66.1282,11900.0
2011-08-29 13:55:00,74.6,74.61,74.49,74.55,12300.0,66.1282,66.1371,66.0307,66.0839,12300.0
2011-08-29 14:00:00,74.56,74.64,74.5,74.64,6900.0,66.0927,66.1637,66.0396,66.1637,6900.0
2011-08-29 14:05:00,74.62,74.69,74.59,74.69,3800.0,66.1459,66.208,66.1193,66.208,3800.0
2011-08-29 14:10:00,74.7,74.8,74.7,74.8,4600.0,66.2168,66.3055,66.2168,66.3055,4600.0
2011-08-29 14:15:00,74.81,74.88,74.69,74.69,19600.0,66.3143,66.3764,66.208,66.208,19600.0
2011-08-29 14:20:00,74.69,74.78,74.66,74.66,2700.0,66.208,66.2878,66.1814,66.1814,2700.0
2011-08-29 14:25:00,74.67,74.78,74.67,74.77,3000.0,66.1902,66.2878,66.1902,66.2789,3000.0
2011-08-29 14:30:00,74.76,74.89,74.73,74.89,6400.0,66.27,66.3853,66.2434,66.3853,6400.0
2011-08-29 14:35:00,74.9,74.91,74.87,74.9,3000.0,66.3941,66.403,66.3675,66.3941,3000.0
2011-08-29 14:40:00,74.9,74.91,74.8,74.82,3900.0,66.3941,66.403,66.3055,66.3232,3900.0
2011-08-29 14:45:00,74.82,74.86,74.79,74.84,3800.0,66.3232,66.3587,66.2966,66.3409,3800.0
2011-08-29 14:50:00,74.85,74.87,74.71,74.75,6700.0,66.3498,66.3675,66.2257,66.2612,6700.0
2011-08-29 14:55:00,74.75,74.75,74.57,74.64,9000.0,66.2612,66.2612,66.1016,66.1637,9000.0
2011-08-29 15:00:00,74.68,74.76,74.68,74.72,7400.0,66.1991,66.27,66.1991,66.2346,7400.0
2011-08-29 15:05:00,74.72,74.75,74.61,74.62,11600.0,66.2346,66.2612,66.1371,66.1459,11600.0
2011-08-29 15:10:00,74.6,74.72,74.59,74.69,9100.0,66.1282,66.2346,66.1193,66.208,9100.0
2011-08-29 15:15:00,74.71,74.81,74.68,74.7,10800.0,66.2257,66.3143,66.1991,66.2168,10800.0
2011-08-29 15:20:00,74.68,74.91,74.64,74.73,43700.0,66.1991,66.403,66.1637,66.2434,43700.0
2011-08-29 15:25:00,74.73,74.9,74.69,74.73,37500.0,66.2434,66.3941,66.208,66.2434,37500.0
2011-08-29 15:30:00,74.74,74.86,74.71,74.82,15800.0,66.2523,66.3587,66.2257,66.3232,15800.0
2011-08-29 15:35:00,74.83,74.83,74.67,74.8,17600.0,66.3321,66.3321,66.1902,66.3055,17600.0
2011-08-29 15:40:00,74.79,74.87,74.7,74.78,15300.0,66.2966,66.3675,66.2168,66.2878,15300.0
2011-08-29 15:45:00,74.76,74.79,74.6,74.6,28500.0,66.27,66.2966,66.1282,66.1282,28500.0
2011-08-29 15:50:00,74.62,74.7,74.57,74.68,17400.0,66.1459,66.2168,66.1016,66.1991,17400.0
2011-08-29 15:55:00,74.7,74.91,74.7,74.89,62300.0,66.2168,66.403,66.2168,66.3853,62300.0
2011-08-30 09:30:00,74.89,75.04,74.2,74.92,59200.0,66.3853,66.5182,65.7736,66.4119,59200.0
2011-08-30 09:35:00,74.93,75.23,74.79,75.16,17500.0,66.4207,66.6866,66.2966,66.6246,17500.0
2011-08-30 09:40:00,75.12,75.45,75.12,75.27,25700.0,66.5891,66.8817,66.5891,66.7221,25700.0
2011-08-30 09:45:00,75.24,75.53,75.21,75.43,13600.0,66.6955,66.9526,66.6689,66.8639,13600.0
2011-08-30 09:50:00,75.49,75.73,75.29,75.57,35200.0,66.9171,67.1299,66.7398,66.988,35200.0
2011-08-30 09:55:00,75.57,75.81,75.57,75.64,24000.0,66.988,67.2008,66.988,67.0501,24000.0
2011-08-30 10:00:00,75.64,75.68,74.73,74.75,26100.0,67.0501,67.0855,66.2434,66.2612,26100.0
2011-08-30 10:05:00,74.78,75.03,74.61,75.03,12100.0,66.2878,66.5094,66.1371,66.5094,12100.0
2011-08-30 10:10:00,74.98,75.05,74.88,75.03,3100.0,66.465,66.5271,66.3764,66.5094,3100.0
2011-08-30 10:15:00,74.97,75.05,74.83,74.87,3700.0,66.4562,66.5271,66.3321,66.3675,3700.0
2011-08-30 10:20:00,74.77,75.08,74.69,74.97,11500.0,66.2789,66.5537,66.208,66.4562,11500.0
2011-08-30 10:25:00,74.95,75.19,74.92,75.19,3800.0,66.4384,66.6512,66.4119,66.6512,3800.0
2011-08-30 10:30:00,75.22,75.5,75.18,75.45,4100.0,66.6778,66.926,66.6423,66.8817,4100.0
2011-08-30 10:35:00,75.42,75.45,75.35,75.43,4900.0,66.8551,66.8817,66.793,66.8639,4900.0
2011-08-30 10:40:00,75.45,75.46,75.12,75.12,15500.0,66.8817,66.8905,66.5891,66.5891,15500.0
2011-08-30 10:45:00,75.13,75.18,74.63,74.72,13800.0,66.598,66.6423,66.1548,66.2346,13800.0
2011-08-30 10:50:00,74.7,74.91,74.66,74.85,33700.0,66.2168,66.403,66.1814,66.3498,33700.0
2011-08-30 10:55:00,74.87,75.09,74.8,74.92,24800.0,66.3675,66.5625,66.3055,66.4119,24800.0
2011-08-30 11:00:00,74.87,75.28,74.86,75.26,10900.0,66.3675,66.731,66.3587,66.7132,10900.0
2011-08-30 11:05:00,75.27,75.28,75.12,75.14,14100.0,66.7221,66.731,66.5891,66.6069,14100.0
2011-08-30 11:10:00,75.12,75.24,75.03,75.24,5000.0,66.5891,66.6955,66.5094,66.6955,5000.0
2011-08-30 11:15:00,75.2,75.39,75.05,75.16,6300.0,66.6601,66.8285,66.5271,66.6246,6300.0
2011-08-30 11:20:00,75.12,75.28,75.12,75.28,6300.0,66.5891,66.731,66.5891,66.731,6300.0
2011-08-30 11:25:00,75.28,75.67,75.23,75.57,6700.0,66.731,67.0767,66.6866,66.988,6700.0
2011-08-30 11:30:00,75.53,75.65,75.37,75.55,25200.0,66.9526,67.059,66.8108,66.9703,25200.0
2011-08-30 11:35:00,75.55,75.84,75.48,75.65,24200.0,66.9703,67.2274,66.9083,67.059,24200.0
2011-08-30 11:40:00,75.66,76.07,75.65,75.99,46100.0,67.0678,67.4313,67.059,67.3603,46100.0
2011-08-30 11:45:00,76.02,76.03,75.76,75.76,8900.0,67.3869,67.3958,67.1565,67.1565,8900.0
2011-08-30 11:50:00,75.76,76.07,75.76,76.05,30000.0,67.1565,67.4313,67.1565,67.4135,30000.0
2011-08-30 11:55:00,76.06,76.16,75.95,76.09,8000.0,67.4224,67.511,67.3249,67.449,8000.0
2011-08-30 12:00:00,76.09,76.09,75.72,75.72,5600.0,67.449,67.449,67.121,67.121,5600.0
2011-08-30 12:05:00,75.7,75.78,75.59,75.6,13000.0,67.1033,67.1742,67.0058,67.0146,13000.0
2011-08-30 12:10:00,75.58,75.7,75.58,75.6,5400.0,66.9969,67.1033,66.9969,67.0146,5400.0
2011-08-30 12:15:00,75.55,75.71,75.53,75.71,5600.0,66.9703,67.1121,66.9526,67.1121,5600.0
2011-08-30 12:20:00,75.68,75.84,75.68,75.84,12000.0,67.0855,67.2274,67.0855,67.2274,12000.0
2011-08-30 12:25:00,75.84,75.87,75.72,75.72,4400.0,67.2274,67.254,67.121,67.121,4400.0
2011-08-30 12:30:00,75.71,75.73,75.62,75.66,5100.0,67.1121,67.1299,67.0324,67.0678,5100.0
2011-08-30 12:35:00,75.66,75.66,75.55,75.58,2500.0,67.0678,67.0678,66.9703,66.9969,2500.0
2011-08-30 12:40:00,75.54,75.54,75.33,75.35,7300.0,66.9614,66.9614,66.7753,66.793,7300.0
2011-08-30 12:45:00,75.28,75.36,75.22,75.36,3400.0,66.731,66.8019,66.6778,66.8019,3400.0
2011-08-30 12:50:00,75.39,75.44,75.31,75.33,4300.0,66.8285,66.8728,66.7576,66.7753,4300.0
2011-08-30 12:55:00,75.29,75.37,75.18,75.37,10400.0,66.7398,66.8108,66.6423,66.8108,10400.0
2011-08-30 13:00:00,75.37,75.4,75.2,75.2,7400.0,66.8108,66.8373,66.6601,66.6601,7400.0
2011-08-30 13:05:00,75.2,75.35,75.2,75.32,14800.0,66.6601,66.793,66.6601,66.7664,14800.0
2011-08-30 13:10:00,75.32,75.54,75.27,75.51,19100.0,66.7664,66.9614,66.7221,66.9349,19100.0
2011-08-30 13:15:00,75.48,75.5,75.35,75.45,4900.0,66.9083,66.926,66.793,66.8817,4900.0
2011-08-30 13:20:00,75.48,75.59,75.48,75.59,3400.0,66.9083,67.0058,66.9083,67.0058,3400.0
2011-08-30 13:25:00,75.61,75.61,75.49,75.56,5600.0,67.0235,67.0235,66.9171,66.9792,5600.0
2011-08-30 13:30:00,75.56,75.56,75.35,75.48,17500.0,66.9792,66.9792,66.793,66.9083,17500.0
2011-08-30 13:35:00,75.46,75.47,75.35,75.39,7000.0,66.8905,66.8994,66.793,66.8285,7000.0
2011-08-30 13:40:00,75.39,75.74,75.39,75.65,10600.0,66.8285,67.1387,66.8285,67.059,10600.0
2011-08-30 13:45:00,75.66,75.87,75.63,75.78,7800.0,67.0678,67.254,67.0412,67.1742,7800.0
2011-08-30 13:50:00,75.77,75.77,75.55,75.67,8800.0,67.1653,67.1653,66.9703,67.0767,8800.0
2011-08-30 13:55:00,75.69,75.75,75.63,75.63,4700.0,67.0944,67.1476,67.0412,67.0412,4700.0
2011-08-30 14:00:00,75.68,75.9,75.52,75.58,24400.0,67.0855,67.2806,66.9437,66.9969,24400.0
2011-08-30 14:05:00,75.56,75.71,75.44,75.71,12400.0,66.9792,67.1121,66.8728,67.1121,12400.0
2011-08-30 14:10:00,75.74,76.03,75.65,76.03,9500.0,67.1387,67.3958,67.059,67.3958,9500.0
2011-08-30 14:15:00,76.05,76.14,75.98,76.03,9900.0,67.4135,67.4933,67.3515,67.3958,9900.0
2011-08-30 14:20:00,76.03,76.15,75.99,76.15,20200.0,67.3958,67.5022,67.3603,67.5022,20200.0
2011-08-30 14:25:00,76.14,76.42,76.11,76.38,18300.0,67.4933,67.7415,67.4667,67.7061,18300.0
2011-08-30 14:30:00,76.41,76.44,76.26,76.39,38600.0,67.7326,67.7592,67.5997,67.7149,38600.0
2011-08-30 14:35:00,76.38,76.51,76.32,76.51,26000.0,67.7061,67.8213,67.6529,67.8213,26000.0
2011-08-30 14:40:00,76.51,76.59,76.42,76.56,19400.0,67.8213,67.8922,67.7415,67.8656,19400.0
2011-08-30 14:45:00,76.53,76.55,76.27,76.32,17800.0,67.839,67.8567,67.6085,67.6529,17800.0
2011-08-30 14:50:00,76.34,76.5,76.23,76.33,18800.0,67.6706,67.8124,67.5731,67.6617,18800.0
2011-08-30 14:55:00,76.32,76.64,76.23,76.62,24300.0,67.6529,67.9365,67.5731,67.9188,24300.0
2011-08-30 15:00:00,76.63,76.63,76.35,76.45,21000.0,67.9277,67.9277,67.6795,67.7681,21000.0
2011-08-30 15:05:00,76.43,76.55,76.43,76.5,14500.0,67.7504,67.8567,67.7504,67.8124,14500.0
2011-08-30 15:10:00,76.47,76.49,76.4,76.44,19700.0,67.7858,67.8036,67.7238,67.7592,19700.0
2011-08-30 15:15:00,76.46,76.54,76.43,76.54,20500.0,67.777,67.8479,67.7504,67.8479,20500.0
2011-08-30 15:20:00,76.52,76.52,76.43,76.49,13900.0,67.8302,67.8302,67.7504,67.8036,13900.0
2011-08-30 15:25:00,76.48,76.63,76.47,76.61,34800.0,67.7947,67.9277,67.7858,67.9099,34800.0
2011-08-30 15:30:00,76.62,76.93,76.57,76.92,35000.0,67.9188,68.1936,67.8745,68.1847,35000.0
2011-08-30 15:35:00,76.91,77.08,76.91,77.08,60700.0,68.1759,68.3266,68.1759,68.3266,60700.0
2011-08-30 15:40:00,77.06,77.26,76.98,77.22,38800.0,68.3088,68.4861,68.2379,68.4507,38800.0
2011-08-30 15:45:00,77.22,77.25,77.09,77.24,49400.0,68.4507,68.4773,68.3354,68.4684,49400.0
2011-08-30 15:50:00,77.25,77.25,76.97,76.98,58400.0,68.4773,68.4773,68.229,68.2379,58400.0
2011-08-30 15:55:00,76.98,76.98,76.77,76.79,67500.0,68.2379,68.2379,68.0518,68.0695,67500.0
2011-08-31 09:30:00,77.18,77.72,77.05,77.67,31600.0,68.4152,68.8939,68.3,68.8496,31600.0
2011-08-31 09:35:00,77.68,77.76,77.25,77.63,19500.0,68.8584,68.9293,68.4773,68.8141,19500.0
2011-08-31 09:40:00,77.61,78.2,77.57,78.13,27300.0,68.7964,69.3194,68.7609,69.2573,27300.0
2011-08-31 09:45:00,78.17,78.17,77.71,77.98,14100.0,69.2928,69.2928,68.885,69.1244,14100.0
2011-08-31 09:50:00,77.96,78.38,77.93,78.38,28900.0,69.1066,69.4789,69.08,69.4789,28900.0
2011-08-31 09:55:00,78.35,78.58,78.34,78.52,13000.0,69.4523,69.6562,69.4435,69.603,13000.0
2011-08-31 10:00:00,78.45,78.61,78.37,78.39,14200.0,69.541,69.6828,69.4701,69.4878,14200.0
2011-08-31 10:05:00,78.39,78.47,78.19,78.25,25500.0,69.4878,69.5587,69.3105,69.3637,25500.0
2011-08-31 10:10:00,78.26,78.43,78.25,78.41,28200.0,69.3726,69.5232,69.3637,69.5055,28200.0
2011-08-31 10:15:00,78.4,78.51,78.33,78.4,22400.0,69.4967,69.5942,69.4346,69.4967,22400.0
2011-08-31 10:20:00,78.41,78.42,78.28,78.33,10100.0,69.5055,69.5144,69.3903,69.4346,10100.0
2011-08-31 10:25:00,78.35,78.35,78.12,78.16,7800.0,69.4523,69.4523,69.2485,69.2839,7800.0
2011-08-31 10:30:00,78.13,78.48,78.0,78.44,37600.0,69.2573,69.5676,69.1421,69.5321,37600.0
2011-08-31 10:35:00,78.44,78.67,78.44,78.59,24300.0,69.5321,69.736,69.5321,69.6651,24300.0
2011-08-31 10:40:00,78.57,78.57,78.43,78.57,13900.0,69.6473,69.6473,69.5232,69.6473,13900.0
2011-08-31 10:45:00,78.56,78.62,78.39,78.42,18700.0,69.6385,69.6917,69.4878,69.5144,18700.0
2011-08-31 10:50:00,78.43,78.62,78.43,78.46,20700.0,69.5232,69.6917,69.5232,69.5498,20700.0
2011-08-31 10:55:00,78.46,78.5,78.3,78.46,35200.0,69.5498,69.5853,69.408,69.5498,35200.0
2011-08-31 11:00:00,78.46,78.52,78.26,78.35,38100.0,69.5498,69.603,69.3726,69.4523,38100.0
2011-08-31 11:05:00,78.37,78.67,78.33,78.67,16600.0,69.4701,69.736,69.4346,69.736,16600.0
2011-08-31 11:10:00,78.67,78.81,78.64,78.75,20800.0,69.736,69.8601,69.7094,69.8069,20800.0
2011-08-31 11:15:00,78.72,78.72,78.48,78.54,15300.0,69.7803,69.7803,69.5676,69.6208,15300.0
2011-08-31 11:20:00,78.51,78.51,78.32,78.43,22000.0,69.5942,69.5942,69.4257,69.5232,22000.0
2011-08-31 11:25:00,78.45,78.46,78.17,78.31,18100.0,69.541,69.5498,69.2928,69.4169,18100.0
2011-08-31 11:30:00,78.33,78.33,78.19,78.25,12000.0,69.4346,69.4346,69.3105,69.3637,12000.0
2011-08-31 11:35:00,78.24,78.45,78.24,78.4,9300.0,69.3548,69.541,69.3548,69.4967,9300.0
2011-08-31 11:40:00,78.39,78.56,78.39,78.53,9900.0,69.4878,69.6385,69.4878,69.6119,9900.0
2011-08-31 11:45:00,78.53,78.53,78.3,78.3,10800.0,69.6119,69.6119,69.408,69.408,10800.0
2011-08-31 11:50:00,78.31,78.52,78.23,78.43,108800.0,69.4169,69.603,69.346,69.5232,108800.0
2011-08-31 11:55:00,78.42,78.42,78.05,78.05,12600.0,69.5144,69.5144,69.1864,69.1864,12600.0
2011-08-31 12:00:00,78.03,78.11,78.01,78.08,9000.0,69.1687,69.2396,69.1509,69.213,9000.0
2011-08-31 12:05:00,78.11,78.22,78.11,78.19,9700.0,69.2396,69.3371,69.2396,69.3105,9700.0
2011-08-31 12:10:00,78.22,78.35,78.22,78.32,11900.0,69.3371,69.4523,69.3371,69.4257,11900.0
2011-08-31 12:15:00,78.33,78.33,78.09,78.11,10400.0,69.4346,69.4346,69.2219,69.2396,10400.0
2011-08-31 12:20:00,78.11,78.22,78.11,78.18,16000.0,69.2396,69.3371,69.2396,69.3016,16000.0
2011-08-31 12:25:00,78.17,78.24,78.09,78.1,20600.0,69.2928,69.3548,69.2219,69.2307,20600.0
2011-08-31 12:30:00,78.1,78.26,78.09,78.23,21100.0,69.2307,69.3726,69.2219,69.346,21100.0
2011-08-31 12:35:00,78.24,78.3,78.16,78.2,25900.0,69.3548,69.408,69.2839,69.3194,25900.0
2011-08-31 12:40:00,78.2,78.21,78.08,78.09,21100.0,69.3194,69.3282,69.213,69.2219,21100.0
2011-08-31 12:45:00,78.05,78.08,78.0,78.04,13100.0,69.1864,69.213,69.1421,69.1775,13100.0
2011-08-31 12:50:00,78.05,78.26,78.04,78.19,9200.0,69.1864,69.3726,69.1775,69.3105,9200.0
2011-08-31 12:55:00,78.21,78.27,78.16,78.27,4700.0,69.3282,69.3814,69.2839,69.3814,4700.0
2011-08-31 13:00:00,78.28,78.39,78.15,78.18,10700.0,69.3903,69.4878,69.275,69.3016,10700.0
2011-08-31 13:05:00,78.18,78.23,78.16,78.18,11500.0,69.3016,69.346,69.2839,69.3016,11500.0
2011-08-31 13:10:00,78.18,78.31,78.18,78.25,13700.0,69.3016,69.4169,69.3016,69.3637,13700.0
2011-08-31 13:15:00,78.26,78.28,78.08,78.15,10600.0,69.3726,69.3903,69.213,69.275,10600.0
2011-08-31 13:20:00,78.15,78.16,78.01,78.06,6800.0,69.275,69.2839,69.1509,69.1953,6800.0
2011-08-31 13:25:00,78.04,78.09,78.0,78.03,5800.0,69.1775,69.2219,69.1421,69.1687,5800.0
2011-08-31 13:30:00,78.04,78.12,77.94,78.11,17500.0,69.1775,69.2485,69.0889,69.2396,17500.0
2011-08-31 13:35:00,78.09,78.15,78.05,78.09,8300.0,69.2219,69.275,69.1864,69.2219,8300.0
2011-08-31 13:40:00,78.07,78.22,78.06,78.19,17300.0,69.2041,69.3371,69.1953,69.3105,17300.0
2011-08-31 13:45:00,78.18,78.19,78.14,78.18,19500.0,69.3016,69.3105,69.2662,69.3016,19500.0
2011-08-31 13:50:00,78.18,78.2,78.05,78.05,13300.0,69.3016,69.3194,69.1864,69.1864,13300.0
2011-08-31 13:55:00,78.05,78.07,77.98,78.02,22200.0,69.1864,69.2041,69.1244,69.1598,22200.0
2011-08-31 14:00:00,78.0,78.06,77.95,78.0,36100.0,69.1421,69.1953,69.0978,69.1421,36100.0
2011-08-31 14:05:00,78.0,78.0,77.86,77.9,17900.0,69.1421,69.1421,69.018,69.0534,17900.0
2011-08-31 14:10:00,77.89,77.9,77.8,77.8,11000.0,69.0446,69.0534,68.9648,68.9648,11000.0
2011-08-31 14:15:00,77.77,77.9,77.75,77.86,10000.0,68.9382,69.0534,68.9205,69.018,10000.0
2011-08-31 14:20:00,77.84,78.01,77.81,78.01,14400.0,69.0002,69.1509,68.9737,69.1509,14400.0
2011-08-31 14:25:00,78.01,78.11,78.01,78.04,11500.0,69.1509,69.2396,69.1509,69.1775,11500.0
2011-08-31 14:30:00,78.04,78.04,77.88,77.9,8000.0,69.1775,69.1775,69.0357,69.0534,8000.0
2011-08-31 14:35:00,77.89,77.93,77.67,77.81,86600.0,69.0446,69.08,68.8496,68.9737,86600.0
2011-08-31 14:40:00,77.8,77.82,77.53,77.54,16600.0,68.9648,68.9825,68.7255,68.7343,16600.0
2011-08-31 14:45:00,77.53,77.69,77.53,77.61,16800.0,68.7255,68.8673,68.7255,68.7964,16800.0
2011-08-31 14:50:00,77.61,77.62,77.28,77.3,19000.0,68.7964,68.8052,68.5038,68.5216,19000.0
2011-08-31 14:55:00,77.29,77.49,77.29,77.48,28600.0,68.5127,68.69,68.5127,68.6811,28600.0
2011-08-31 15:00:00,77.48,77.64,77.38,77.57,22200.0,68.6811,68.823,68.5925,68.7609,22200.0
2011-08-31 15:05:00,77.58,77.68,77.47,77.47,25500.0,68.7698,68.8584,68.6723,68.6723,25500.0
2011-08-31 15:10:00,77.46,77.5,77.11,77.17,20800.0,68.6634,68.6989,68.3532,68.4063,20800.0
2011-08-31 15:15:00,77.17,77.18,76.9,76.99,29500.0,68.4063,68.4152,68.167,68.2468,29500.0
2011-08-31 15:20:00,76.99,77.02,76.83,76.91,78300.0,68.2468,68.2734,68.1049,68.1759,78300.0
2011-08-31 15:25:00,76.93,77.17,76.93,77.17,51700.0,68.1936,68.4063,68.1936,68.4063,51700.0
2011-08-31 15:30:00,77.17,77.37,77.16,77.28,43700.0,68.4063,68.5836,68.3975,68.5038,43700.0
2011-08-31 15:35:00,77.27,77.54,77.26,77.36,25900.0,68.495,68.7343,68.4861,68.5748,25900.0
2011-08-31 15:40:00,77.37,77.61,77.37,77.61,22600.0,68.5836,68.7964,68.5836,68.7964,22600.0
2011-08-31 15:45:00,77.63,77.78,77.56,77.75,51200.0,68.8141,68.9471,68.752,68.9205,51200.0
2011-08-31 15:50:00,77.75,77.8,77.54,77.63,40700.0,68.9205,68.9648,68.7343,68.8141,40700.0
2011-08-31 15:55:00,77.61,77.69,77.39,77.56,84300.0,68.7964,68.8673,68.6014,68.752,84300.0
2011-09-01 09:30:00,77.69,77.78,77.52,77.61,22300.0,68.8673,68.9471,68.7166,68.7964,22300.0
2011-09-01 09:35:00,77.57,78.28,77.57,78.02,27000.0,68.7609,69.3903,68.7609,69.1598,27000.0
2011-09-01 09:40:00,78.01,78.03,77.63,77.69,23500.0,69.1509,69.1687,68.8141,68.8673,23500.0
2011-09-01 09:45:00,77.68,77.74,77.41,77.41,5000.0,68.8584,68.9116,68.6191,68.6191,5000.0
2011-09-01 09:50:00,77.37,77.44,77.2,77.23,10000.0,68.5836,68.6457,68.4329,68.4595,10000.0
2011-09-01 09:55:00,77.29,77.74,77.19,77.63,27600.0,68.5127,68.9116,68.4241,68.8141,27600.0
2011-09-01 10:00:00,77.59,78.68,77.51,78.43,47400.0,68.7786,69.7449,68.7077,69.5232,47400.0
2011-09-01 10:05:00,78.41,78.5,78.23,78.23,21900.0,69.5055,69.5853,69.346,69.346,21900.0
2011-09-01 10:10:00,78.25,78.27,77.5,77.5,23300.0,69.3637,69.3814,68.6989,68.6989,23300.0
2011-09-01 10:15:00,77.54,77.54,77.33,77.53,16000.0,68.7343,68.7343,68.5482,68.7255,16000.0
2011-09-01 10:20:00,77.58,77.81,77.55,77.66,12100.0,68.7698,68.9737,68.7432,68.8407,12100.0
2011-09-01 10:25:00,77.68,77.8,77.47,77.47,15400.0,68.8584,68.9648,68.6723,68.6723,15400.0
2011-09-01 10:30:00,77.4,77.44,76.91,77.02,35800.0,68.6102,68.6457,68.1759,68.2734,35800.0
2011-09-01 10:35:00,77.03,77.41,76.96,77.4,11000.0,68.2822,68.6191,68.2202,68.6102,11000.0
2011-09-01 10:40:00,77.46,77.64,77.34,77.55,10300.0,68.6634,68.823,68.557,68.7432,10300.0
2011-09-01 10:45:00,77.56,77.59,77.22,77.23,9500.0,68.752,68.7786,68.4507,68.4595,9500.0
2011-09-01 10:50:00,77.22,77.42,77.18,77.32,7800.0,68.4507,68.6279,68.4152,68.5393,7800.0
2011-09-01 10:55:00,77.36,77.36,77.11,77.14,11000.0,68.5748,68.5748,68.3532,68.3797,11000.0
2011-09-01 11:00:00,77.17,77.3,77.08,77.23,12200.0,68.4063,68.5216,68.3266,68.4595,12200.0
2011-09-01 11:05:00,77.32,77.32,77.05,77.05,21000.0,68.5393,68.5393,68.3,68.3,21000.0
2011-09-01 11:10:00,77.09,77.21,77.07,77.07,9900.0,68.3354,68.4418,68.3177,68.3177,9900.0
2011-09-01 11:15:00,77.06,77.51,77.06,77.5,10400.0,68.3088,68.7077,68.3088,68.6989,10400.0
2011-09-01 11:20:00,77.5,77.7,77.37,77.46,22000.0,68.6989,68.8761,68.5836,68.6634,22000.0
2011-09-01 11:25:00,77.47,77.56,77.3,77.56,4700.0,68.6723,68.752,68.5216,68.752,4700.0
2011-09-01 11:30:00,77.55,77.6,77.33,77.44,4900.0,68.7432,68.7875,68.5482,68.6457,4900.0
2011-09-01 11:35:00,77.44,77.53,77.35,77.47,10400.0,68.6457,68.7255,68.5659,68.6723,10400.0
2011-09-01 11:40:00,77.47,77.6,77.16,77.24,8000.0,68.6723,68.7875,68.3975,68.4684,8000.0
2011-09-01 11:45:00,77.3,77.35,77.17,77.33,2300.0,68.5216,68.5659,68.4063,68.5482,2300.0
2011-09-01 11:50:00,77.32,77.52,77.08,77.52,6800.0,68.5393,68.7166,68.3266,68.7166,6800.0
2011-09-01 11:55:00,77.5,77.51,77.36,77.47,19700.0,68.6989,68.7077,68.5748,68.6723,19700.0
2011-09-01 12:00:00,77.48,77.53,77.25,77.3,9700.0,68.6811,68.7255,68.4773,68.5216,9700.0
2011-09-01 12:05:00,77.3,77.32,77.2,77.32,2900.0,68.5216,68.5393,68.4329,68.5393,2900.0
2011-09-01 12:10:00,77.31,77.31,77.21,77.25,1800.0,68.5304,68.5304,68.4418,68.4773,1800.0
2011-09-01 12:15:00,77.22,77.24,77.07,77.24,4500.0,68.4507,68.4684,68.3177,68.4684,4500.0
2011-09-01 12:20:00,77.3,77.3,77.14,77.29,29700.0,68.5216,68.5216,68.3797,68.5127,29700.0
2011-09-01 12:25:00,77.26,77.29,77.19,77.25,4600.0,68.4861,68.5127,68.4241,68.4773,4600.0
2011-09-01 12:30:00,77.31,77.32,77.15,77.21,7000.0,68.5304,68.5393,68.3886,68.4418,7000.0
2011-09-01 12:35:00,77.18,77.24,77.07,77.13,6700.0,68.4152,68.4684,68.3177,68.3709,6700.0
2011-09-01 12:40:00,77.14,77.25,77.13,77.17,7900.0,68.3797,68.4773,68.3709,68.4063,7900.0
2011-09-01 12:45:00,77.18,77.22,77.13,77.22,3900.0,68.4152,68.4507,68.3709,68.4507,3900.0
2011-09-01 12:50:00,77.21,77.37,77.07,77.07,12500.0,68.4418,68.5836,68.3177,68.3177,12500.0
2011-09-01 12:55:00,77.09,77.19,77.0,77.03,8300.0,68.3354,68.4241,68.2556,68.2822,8300.0
2011-09-01 13:00:00,77.02,77.09,76.92,77.01,10900.0,68.2734,68.3354,68.1847,68.2645,10900.0
2011-09-01 13:05:00,77.0,77.01,76.8,76.8,3300.0,68.2556,68.2645,68.0784,68.0784,3300.0
2011-09-01 13:10:00,76.79,76.98,76.78,76.94,13600.0,68.0695,68.2379,68.0606,68.2025,13600.0
2011-09-01 13:15:00,76.91,76.98,76.84,76.98,16300.0,68.1759,68.2379,68.1138,68.2379,16300.0
2011-09-01 13:20:00,76.96,77.01,76.74,76.74,5800.0,68.2202,68.2645,68.0252,68.0252,5800.0
2011-09-01 13:25:00,76.74,77.06,76.74,77.06,14300.0,68.0252,68.3088,68.0252,68.3088,14300.0
2011-09-01 13:30:00,77.05,77.05,76.84,76.95,8600.0,68.3,68.3,68.1138,68.2113,8600.0
2011-09-01 13:35:00,76.93,76.94,76.71,76.79,10200.0,68.1936,68.2025,67.9986,68.0695,10200.0
2011-09-01 13:40:00,76.76,76.77,76.36,76.55,19000.0,68.0429,68.0518,67.6883,67.8567,19000.0
2011-09-01 13:45:00,76.52,76.53,76.39,76.49,17000.0,67.8302,67.839,67.7149,67.8036,17000.0
2011-09-01 13:50:00,76.51,76.51,76.23,76.28,22700.0,67.8213,67.8213,67.5731,67.6174,22700.0
2011-09-01 13:55:00,76.29,76.46,76.23,76.27,11300.0,67.6263,67.777,67.5731,67.6085,11300.0
2011-09-01 14:00:00,76.26,76.33,76.02,76.06,16300.0,67.5997,67.6617,67.3869,67.4224,16300.0
2011-09-01 14:05:00,76.09,76.35,76.05,76.31,28300.0,67.449,67.6795,67.4135,67.644,28300.0
2011-09-01 14:10:00,76.3,76.49,76.3,76.43,9200.0,67.6351,67.8036,67.6351,67.7504,9200.0
2011-09-01 14:15:00,76.49,76.55,76.3,76.45,10600.0,67.8036,67.8567,67.6351,67.7681,10600.0
2011-09-01 14:20:00,76.44,76.47,76.27,76.39,20500.0,67.7592,67.7858,67.6085,67.7149,20500.0
2011-09-01 14:25:00,76.41,76.45,76.3,76.4,13000.0,67.7326,67.7681,67.6351,67.7238,13000.0
2011-09-01 14:30:00,76.43,76.61,76.4,76.59,14000.0,67.7504,67.9099,67.7238,67.8922,14000.0
2011-09-01 14:35:00,76.64,76.75,76.57,76.71,14000.0,67.9365,68.034,67.8745,67.9986,14000.0
2011-09-01 14:40:00,76.76,76.8,76.6,76.67,15600.0,68.0429,68.0784,67.9011,67.9631,15600.0
2011-09-01 14:45:00,76.69,76.78,76.64,76.73,6700.0,67.9808,68.0606,67.9365,68.0163,6700.0
2011-09-01 14:50:00,76.73,76.76,76.62,76.7,8300.0,68.0163,68.0429,67.9188,67.9897,8300.0
2011-09-01 14:55:00,76.7,76.7,76.45,76.46,8000.0,67.9897,67.9897,67.7681,67.777,8000.0
2011-09-01 15:00:00,76.45,76.47,76.29,76.33,10200.0,67.7681,67.7858,67.6263,67.6617,10200.0
2011-09-01 15:05:00,76.34,76.46,76.28,76.36,11300.0,67.6706,67.777,67.6174,67.6883,11300.0
2011-09-01 15:10:00,76.37,76.54,76.31,76.45,16600.0,67.6972,67.8479,67.644,67.7681,16600.0
2011-09-01 15:15:00,76.47,76.53,76.4,76.48,15400.0,67.7858,67.839,67.7238,67.7947,15400.0
2011-09-01 15:20:00,76.5,76.66,76.37,76.64,17900.0,67.8124,67.9543,67.6972,67.9365,17900.0
2011-09-01 15:25:00,76.64,76.69,76.48,76.52,23800.0,67.9365,67.9808,67.7947,67.8302,23800.0
2011-09-01 15:30:00,76.55,76.55,76.36,76.37,29700.0,67.8567,67.8567,67.6883,67.6972,29700.0
2011-09-01 15:35:00,76.39,76.49,76.35,76.41,24400.0,67.7149,67.8036,67.6795,67.7326,24400.0
2011-09-01 15:40:00,76.39,76.48,76.25,76.48,31800.0,67.7149,67.7947,67.5908,67.7947,31800.0
2011-09-01 15:45:00,76.52,76.6,76.39,76.53,24200.0,67.8302,67.9011,67.7149,67.839,24200.0
2011-09-01 15:50:00,76.55,76.61,76.33,76.38,17300.0,67.8567,67.9099,67.6617,67.7061,17300.0
2011-09-01 15:55:00,76.4,76.43,76.26,76.34,47200.0,67.7238,67.7504,67.5997,67.6706,47200.0
2011-09-02 09:30:00,74.92,75.33,74.92,75.18,15100.0,66.4119,66.7753,66.4119,66.6423,15100.0
2011-09-02 09:35:00,75.17,75.54,74.66,74.66,29500.0,66.6335,66.9614,66.1814,66.1814,29500.0
2011-09-02 09:40:00,74.63,74.84,74.54,74.84,12500.0,66.1548,66.3409,66.075,66.3409,12500.0
2011-09-02 09:45:00,74.8,75.28,74.59,75.13,18000.0,66.3055,66.731,66.1193,66.598,18000.0
2011-09-02 09:50:00,75.18,75.49,75.12,75.19,16400.0,66.6423,66.9171,66.5891,66.6512,16400.0
2011-09-02 09:55:00,75.21,75.35,75.04,75.35,9400.0,66.6689,66.793,66.5182,66.793,9400.0
2011-09-02 10:00:00,75.36,75.6,75.2,75.24,15300.0,66.8019,67.0146,66.6601,66.6955,15300.0
2011-09-02 10:05:00,75.23,75.46,75.06,75.42,16100.0,66.6866,66.8905,66.536,66.8551,16100.0
2011-09-02 10:10:00,75.44,75.51,75.29,75.39,8500.0,66.8728,66.9349,66.7398,66.8285,8500.0
2011-09-02 10:15:00,75.33,75.35,74.96,75.17,11400.0,66.7753,66.793,66.4473,66.6335,11400.0
2011-09-02 10:20:00,75.16,75.2,74.95,74.97,7700.0,66.6246,66.6601,66.4384,66.4562,7700.0
2011-09-02 10:25:00,75.04,75.06,74.9,74.95,8500.0,66.5182,66.536,66.3941,66.4384,8500.0
2011-09-02 10:30:00,74.93,75.01,74.78,74.9,17000.0,66.4207,66.4916,66.2878,66.3941,17000.0
2011-09-02 10:35:00,74.9,74.94,74.75,74.83,18600.0,66.3941,66.4296,66.2612,66.3321,18600.0
2011-09-02 10:40:00,74.86,75.05,74.72,74.79,12300.0,66.3587,66.5271,66.2346,66.2966,12300.0
2011-09-02 10:45:00,74.75,74.98,74.68,74.95,8200.0,66.2612,66.465,66.1991,66.4384,8200.0
2011-09-02 10:50:00,74.99,75.1,74.92,74.98,12400.0,66.4739,66.5714,66.4119,66.465,12400.0
2011-09-02 10:55:00,74.97,75.43,74.94,75.41,19200.0,66.4562,66.8639,66.4296,66.8462,19200.0
2011-09-02 11:00:00,75.41,75.52,75.33,75.42,6800.0,66.8462,66.9437,66.7753,66.8551,6800.0
2011-09-02 11:05:00,75.41,75.45,75.26,75.26,5700.0,66.8462,66.8817,66.7132,66.7132,5700.0
2011-09-02 11:10:00,75.28,75.63,75.25,75.59,15900.0,66.731,67.0412,66.7044,67.0058,15900.0
2011-09-02 11:15:00,75.53,75.67,75.51,75.64,5100.0,66.9526,67.0767,66.9349,67.0501,5100.0
2011-09-02 11:20:00,75.67,75.82,75.65,75.79,12400.0,67.0767,67.2096,67.059,67.1831,12400.0
2011-09-02 11:25:00,75.82,75.96,75.8,75.8,6200.0,67.2096,67.3337,67.1919,67.1919,6200.0
2011-09-02 11:30:00,75.74,75.83,75.49,75.49,9400.0,67.1387,67.2185,66.9171,66.9171,9400.0
2011-09-02 11:35:00,75.48,75.6,75.32,75.55,10200.0,66.9083,67.0146,66.7664,66.9703,10200.0
2011-09-02 11:40:00,75.56,75.56,75.34,75.34,4600.0,66.9792,66.9792,66.7842,66.7842,4600.0
2011-09-02 11:45:00,75.33,75.37,75.24,75.25,28700.0,66.7753,66.8108,66.6955,66.7044,28700.0
2011-09-02 11:50:00,75.24,75.31,75.09,75.24,14500.0,66.6955,66.7576,66.5625,66.6955,14500.0
2011-09-02 11:55:00,75.26,75.26,75.07,75.07,10700.0,66.7132,66.7132,66.5448,66.5448,10700.0
2011-09-02 12:00:00,75.06,75.15,75.01,75.05,33900.0,66.536,66.6157,66.4916,66.5271,33900.0
2011-09-02 12:05:00,75.1,75.2,75.04,75.07,8300.0,66.5714,66.6601,66.5182,66.5448,8300.0
2011-09-02 12:10:00,75.1,75.11,74.92,75.01,15000.0,66.5714,66.5803,66.4119,66.4916,15000.0
2011-09-02 12:15:00,74.98,75.0,74.87,74.97,4700.0,66.465,66.4828,66.3675,66.4562,4700.0
2011-09-02 12:20:00,74.95,75.0,74.79,74.83,25500.0,66.4384,66.4828,66.2966,66.3321,25500.0
2011-09-02 12:25:00,74.8,74.85,74.72,74.84,4500.0,66.3055,66.3498,66.2346,66.3409,4500.0
2011-09-02 12:30:00,74.87,74.92,74.74,74.84,19400.0,66.3675,66.4119,66.2523,66.3409,19400.0
2011-09-02 12:35:00,74.82,74.97,74.82,74.95,25000.0,66.3232,66.4562,66.3232,66.4384,25000.0
2011-09-02 12:40:00,74.96,75.06,74.91,75.04,14400.0,66.4473,66.536,66.403,66.5182,14400.0
2011-09-02 12:45:00,75.03,75.08,74.93,75.0,15700.0,66.5094,66.5537,66.4207,66.4828,15700.0
2011-09-02 12:50:00,75.05,75.14,74.98,75.1,28800.0,66.5271,66.6069,66.465,66.5714,28800.0
2011-09-02 12:55:00,75.07,75.13,75.01,75.06,17300.0,66.5448,66.598,66.4916,66.536,17300.0
2011-09-02 13:00:00,75.05,75.13,74.99,75.03,19000.0,66.5271,66.598,66.4739,66.5094,19000.0
2011-09-02 13:05:00,75.03,75.06,74.93,74.93,7000.0,66.5094,66.536,66.4207,66.4207,7000.0
2011-09-02 13:10:00,74.91,74.95,74.84,74.84,6100.0,66.403,66.4384,66.3409,66.3409,6100.0
2011-09-02 13:15:00,74.82,74.85,74.78,74.79,5100.0,66.3232,66.3498,66.2878,66.2966,5100.0
2011-09-02 13:20:00,74.78,74.83,74.77,74.82,5500.0,66.2878,66.3321,66.2789,66.3232,5500.0
2011-09-02 13:25:00,74.8,74.81,74.77,74.77,2400.0,66.3055,66.3143,66.2789,66.2789,2400.0
2011-09-02 13:30:00,74.77,74.92,74.76,74.83,9000.0,66.2789,66.4119,66.27,66.3321,9000.0
2011-09-02 13:35:00,74.81,74.83,74.69,74.7,15700.0,66.3143,66.3321,66.208,66.2168,15700.0
2011-09-02 13:40:00,74.71,74.71,74.47,74.5,13600.0,66.2257,66.2257,66.013,66.0396,13600.0
2011-09-02 13:45:00,74.5,74.63,74.47,74.63,4600.0,66.0396,66.1548,66.013,66.1548,4600.0
2011-09-02 13:50:00,74.64,74.75,74.6,74.62,8900.0,66.1637,66.2612,66.1282,66.1459,8900.0
2011-09-02 13:55:00,74.62,74.73,74.62,74.69,8100.0,66.1459,66.2434,66.1459,66.208,8100.0
2011-09-02 14:00:00,74.67,74.78,74.64,74.7,10500.0,66.1902,66.2878,66.1637,66.2168,10500.0
2011-09-02 14:05:00,74.72,74.78,74.65,74.65,9400.0,66.2346,66.2878,66.1725,66.1725,9400.0
2011-09-02 14:10:00,74.64,74.74,74.43,74.62,60800.0,66.1637,66.2523,65.9775,66.1459,60800.0
2011-09-02 14:15:00,74.63,74.68,74.55,74.63,23400.0,66.1548,66.1991,66.0839,66.1548,23400.0
2011-09-02 14:20:00,74.62,74.73,74.62,74.71,11400.0,66.1459,66.2434,66.1459,66.2257,11400.0
2011-09-02 14:25:00,74.72,74.83,74.63,74.79,10500.0,66.2346,66.3321,66.1548,66.2966,10500.0
2011-09-02 14:30:00,74.77,74.77,74.4,74.48,25800.0,66.2789,66.2789,65.9509,66.0218,25800.0
2011-09-02 14:35:00,74.48,74.55,74.45,74.51,5600.0,66.0218,66.0839,65.9952,66.0484,5600.0
2011-09-02 14:40:00,74.53,74.6,74.43,74.45,7000.0,66.0661,66.1282,65.9775,65.9952,7000.0
2011-09-02 14:45:00,74.48,74.51,74.33,74.33,5500.0,66.0218,66.0484,65.8889,65.8889,5500.0
2011-09-02 14:50:00,74.35,74.57,74.33,74.56,18500.0,65.9066,66.1016,65.8889,66.0927,18500.0
2011-09-02 14:55:00,74.55,74.55,74.42,74.46,11700.0,66.0839,66.0839,65.9686,66.0041,11700.0
2011-09-02 15:00:00,74.49,74.54,74.3,74.35,12300.0,66.0307,66.075,65.8623,65.9066,12300.0
2011-09-02 15:05:00,74.34,74.4,74.33,74.37,6600.0,65.8977,65.9509,65.8889,65.9243,6600.0
2011-09-02 15:10:00,74.37,74.4,74.27,74.35,9200.0,65.9243,65.9509,65.8357,65.9066,9200.0
2011-09-02 15:15:00,74.38,74.4,74.26,74.33,12200.0,65.9332,65.9509,65.8268,65.8889,12200.0
2011-09-02 15:20:00,74.33,74.48,74.33,74.45,6900.0,65.8889,66.0218,65.8889,65.9952,6900.0
2011-09-02 15:25:00,74.45,74.53,74.38,74.47,14700.0,65.9952,66.0661,65.9332,66.013,14700.0
2011-09-02 15:30:00,74.46,74.55,74.33,74.54,18800.0,66.0041,66.0839,65.8889,66.075,18800.0
2011-09-02 15:35:00,74.54,74.54,74.34,74.54,23100.0,66.075,66.075,65.8977,66.075,23100.0
2011-09-02 15:40:00,74.54,74.62,74.45,74.5,18000.0,66.075,66.1459,65.9952,66.0396,18000.0
2011-09-02 15:45:00,74.51,74.51,74.17,74.23,38500.0,66.0484,66.0484,65.747,65.8002,38500.0
2011-09-02 15:50:00,74.25,74.39,74.14,74.39,45600.0,65.8179,65.942,65.7204,65.942,45600.0
2011-09-02 15:55:00,74.38,74.43,74.15,74.18,63200.0,65.9332,65.9775,65.7293,65.7559,63200.0
2011-09-06 09:30:00,71.83,71.83,71.36,71.4,26400.0,63.6728,63.6728,63.2561,63.2916,26400.0
2011-09-06 09:35:00,71.41,72.46,71.37,72.3,27800.0,63.3005,64.2312,63.265,64.0894,27800.0
2011-09-06 09:40:00,72.32,72.54,72.12,72.54,18800.0,64.1071,64.3021,63.9298,64.3021,18800.0
2011-09-06 09:45:00,72.59,72.7,72.3,72.48,19900.0,64.3465,64.444,64.0894,64.2489,19900.0
2011-09-06 09:50:00,72.44,72.87,72.33,72.8,13400.0,64.2135,64.5947,64.116,64.5326,13400.0
2011-09-06 09:55:00,72.79,73.0,72.79,72.96,9600.0,64.5237,64.7099,64.5237,64.6744,9600.0
2011-09-06 10:00:00,72.99,73.59,72.99,73.4,31900.0,64.701,65.2329,64.701,65.0645,31900.0
2011-09-06 10:05:00,73.34,73.44,72.97,73.1,11800.0,65.0113,65.0999,64.6833,64.7985,11800.0
2011-09-06 10:10:00,73.15,73.21,72.31,72.36,13400.0,64.8429,64.896,64.0983,64.1426,13400.0
2011-09-06 10:15:00,72.36,72.43,72.25,72.26,10100.0,64.1426,64.2046,64.0451,64.0539,10100.0
2011-09-06 10:20:00,72.27,72.33,72.19,72.29,7800.0,64.0628,64.116,63.9919,64.0805,7800.0
2011-09-06 10:25:00,72.28,72.33,71.75,71.83,24100.0,64.0717,64.116,63.6018,63.6728,24100.0
2011-09-06 10:30:00,71.83,72.06,71.79,72.06,16600.0,63.6728,63.8766,63.6373,63.8766,16600.0
2011-09-06 10:35:00,72.07,72.27,71.98,72.06,10800.0,63.8855,64.0628,63.8057,63.8766,10800.0
2011-09-06 10:40:00,72.14,72.22,71.93,72.12,22600.0,63.9476,64.0185,63.7614,63.9298,22600.0
2011-09-06 10:45:00,72.08,72.08,71.88,72.08,9100.0,63.8944,63.8944,63.7171,63.8944,9100.0
2011-09-06 10:50:00,72.01,72.25,71.96,72.09,12800.0,63.8323,64.0451,63.788,63.9032,12800.0
2011-09-06 10:55:00,72.12,72.19,72.0,72.04,7600.0,63.9298,63.9919,63.8235,63.8589,7600.0
2011-09-06 11:00:00,72.06,72.31,71.95,72.09,27400.0,63.8766,64.0983,63.7791,63.9032,27400.0
2011-09-06 11:05:00,72.12,72.25,71.95,72.21,7100.0,63.9298,64.0451,63.7791,64.0096,7100.0
2011-09-06 11:10:00,72.27,72.52,72.14,72.4,14900.0,64.0628,64.2844,63.9476,64.178,14900.0
2011-09-06 11:15:00,72.41,72.79,72.41,72.61,6000.0,64.1869,64.5237,64.1869,64.3642,6000.0
2011-09-06 11:20:00,72.58,72.7,72.53,72.69,5100.0,64.3376,64.444,64.2933,64.4351,5100.0
2011-09-06 11:25:00,72.69,72.81,72.61,72.72,5800.0,64.4351,64.5415,64.3642,64.4617,5800.0
2011-09-06 11:30:00,72.8,72.88,72.77,72.84,3600.0,64.5326,64.6035,64.506,64.5681,3600.0
2011-09-06 11:35:00,72.8,72.98,72.71,72.75,4900.0,64.5326,64.6922,64.4528,64.4883,4900.0
2011-09-06 11:40:00,72.71,72.9,72.71,72.9,8300.0,64.4528,64.6213,64.4528,64.6213,8300.0
2011-09-06 11:45:00,72.91,72.92,72.73,72.79,5700.0,64.6301,64.639,64.4706,64.5237,5700.0
2011-09-06 11:50:00,72.83,72.98,72.83,72.9,4600.0,64.5592,64.6922,64.5592,64.6213,4600.0
2011-09-06 11:55:00,72.93,73.2,72.93,73.13,4300.0,64.6478,64.8872,64.6478,64.8251,4300.0
2011-09-06 12:00:00,73.14,73.19,73.03,73.12,3500.0,64.834,64.8783,64.7365,64.8163,3500.0
2011-09-06 12:05:00,73.13,73.23,73.01,73.01,3800.0,64.8251,64.9138,64.7188,64.7188,3800.0
2011-09-06 12:10:00,73.02,73.07,72.94,73.0,3400.0,64.7276,64.7719,64.6567,64.7099,3400.0
2011-09-06 12:15:00,73.0,73.17,73.0,73.11,3900.0,64.7099,64.8606,64.7099,64.8074,3900.0
2011-09-06 12:20:00,73.18,73.38,73.18,73.33,3800.0,64.8695,65.0467,64.8695,65.0024,3800.0
2011-09-06 12:25:00,73.34,73.46,73.31,73.38,9800.0,65.0113,65.1177,64.9847,65.0467,9800.0
2011-09-06 12:30:00,73.33,73.35,73.18,73.25,4300.0,65.0024,65.0201,64.8695,64.9315,4300.0
2011-09-06 12:35:00,73.24,73.34,73.09,73.17,5100.0,64.9226,65.0113,64.7897,64.8606,5100.0
2011-09-06 12:40:00,73.2,73.23,73.15,73.23,3100.0,64.8872,64.9138,64.8429,64.9138,3100.0
2011-09-06 12:45:00,73.23,73.32,73.16,73.23,3800.0,64.9138,64.9936,64.8517,64.9138,3800.0
2011-09-06 12:50:00,73.25,73.36,73.22,73.3,10700.0,64.9315,65.029,64.9049,64.9758,10700.0
2011-09-06 12:55:00,73.3,73.47,73.3,73.47,23800.0,64.9758,65.1265,64.9758,65.1265,23800.0
2011-09-06 13:00:00,73.45,73.45,73.31,73.38,17600.0,65.1088,65.1088,64.9847,65.0467,17600.0
2011-09-06 13:05:00,73.38,73.64,73.35,73.58,17300.0,65.0467,65.2772,65.0201,65.224,17300.0
2011-09-06 13:10:00,73.63,73.77,73.53,73.59,6100.0,65.2684,65.3925,65.1797,65.2329,6100.0
2011-09-06 13:15:00,73.56,73.64,73.51,73.61,6100.0,65.2063,65.2772,65.162,65.2506,6100.0
2011-09-06 13:20:00,73.61,73.72,73.6,73.7,13500.0,65.2506,65.3481,65.2418,65.3304,13500.0
2011-09-06 13:25:00,73.63,73.63,73.48,73.49,6000.0,65.2684,65.2684,65.1354,65.1442,6000.0
2011-09-06 13:30:00,73.45,73.48,73.36,73.38,6800.0,65.1088,65.1354,65.029,65.0467,6800.0
2011-09-06 13:35:00,73.39,73.54,73.35,73.5,14600.0,65.0556,65.1886,65.0201,65.1531,14600.0
2011-09-06 13:40:00,73.5,73.79,73.48,73.71,17500.0,65.1531,65.4102,65.1354,65.3393,17500.0
2011-09-06 13:45:00,73.76,73.87,73.61,73.87,10800.0,65.3836,65.4811,65.2506,65.4811,10800.0
2011-09-06 13:50:00,73.84,73.91,73.8,73.85,5700.0,65.4545,65.5166,65.419,65.4634,5700.0
2011-09-06 13:55:00,73.9,73.9,73.72,73.72,4900.0,65.5077,65.5077,65.3481,65.3481,4900.0
2011-09-06 14:00:00,73.7,73.87,73.7,73.75,11600.0,65.3304,65.4811,65.3304,65.3747,11600.0
2011-09-06 14:05:00,73.79,73.97,73.76,73.96,9400.0,65.4102,65.5697,65.3836,65.5609,9400.0
2011-09-06 14:10:00,73.96,74.06,73.96,73.97,6900.0,65.5609,65.6495,65.5609,65.5697,6900.0
2011-09-06 14:15:00,73.99,74.27,73.99,74.25,12900.0,65.5875,65.8357,65.5875,65.8179,12900.0
2011-09-06 14:20:00,74.24,74.33,74.2,74.29,6400.0,65.8091,65.8889,65.7736,65.8534,6400.0
2011-09-06 14:25:00,74.28,74.38,74.21,74.26,5600.0,65.8445,65.9332,65.7825,65.8268,5600.0
2011-09-06 14:30:00,74.22,74.29,74.16,74.23,6000.0,65.7913,65.8534,65.7382,65.8002,6000.0
2011-09-06 14:35:00,74.24,74.27,74.15,74.15,7500.0,65.8091,65.8357,65.7293,65.7293,7500.0
2011-09-06 14:40:00,74.15,74.18,74.04,74.11,5600.0,65.7293,65.7559,65.6318,65.6938,5600.0
2011-09-06 14:45:00,74.12,74.12,73.89,73.89,7600.0,65.7027,65.7027,65.4988,65.4988,7600.0
2011-09-06 14:50:00,73.89,73.94,73.74,73.77,10800.0,65.4988,65.5431,65.3659,65.3925,10800.0
2011-09-06 14:55:00,73.78,73.86,73.73,73.82,11000.0,65.4013,65.4722,65.357,65.4368,11000.0
2011-09-06 15:00:00,73.83,73.83,73.59,73.67,11200.0,65.4456,65.4456,65.2329,65.3038,11200.0
2011-09-06 15:05:00,73.68,73.69,73.48,73.53,10000.0,65.3127,65.3215,65.1354,65.1797,10000.0
2011-09-06 15:10:00,73.57,73.61,73.45,73.45,15600.0,65.2152,65.2506,65.1088,65.1088,15600.0
2011-09-06 15:15:00,73.42,73.51,73.33,73.4,14600.0,65.0822,65.162,65.0024,65.0645,14600.0
2011-09-06 15:20:00,73.41,73.71,73.37,73.69,21600.0,65.0733,65.3393,65.0379,65.3215,21600.0
2011-09-06 15:25:00,73.66,73.75,73.51,73.6,15100.0,65.2949,65.3747,65.162,65.2418,15100.0
2011-09-06 15:30:00,73.59,73.62,73.43,73.5,25600.0,65.2329,65.2595,65.0911,65.1531,25600.0
2011-09-06 15:35:00,73.5,73.78,73.44,73.78,13900.0,65.1531,65.4013,65.0999,65.4013,13900.0
2011-09-06 15:40:00,73.78,73.91,73.76,73.91,13400.0,65.4013,65.5166,65.3836,65.5166,13400.0
2011-09-06 15:45:00,73.89,73.95,73.76,73.91,27700.0,65.4988,65.552,65.3836,65.5166,27700.0
2011-09-06 15:50:00,73.9,74.12,73.81,74.06,27600.0,65.5077,65.7027,65.4279,65.6495,27600.0
2011-09-06 15:55:00,74.04,74.19,73.97,74.06,62200.0,65.6318,65.7648,65.5697,65.6495,62200.0
2011-09-07 09:30:00,75.33,75.71,75.06,75.06,17900.0,66.7753,67.1121,66.536,66.536,17900.0
2011-09-07 09:35:00,75.1,75.1,74.77,74.95,9600.0,66.5714,66.5714,66.2789,66.4384,9600.0
2011-09-07 09:40:00,75.0,75.56,74.95,75.56,13500.0,66.4828,66.9792,66.4384,66.9792,13500.0
2011-09-07 09:45:00,75.58,75.72,75.45,75.58,6600.0,66.9969,67.121,66.8817,66.9969,6600.0
2011-09-07 09:50:00,75.61,75.78,75.31,75.39,9600.0,67.0235,67.1742,66.7576,66.8285,9600.0
2011-09-07 09:55:00,75.39,75.6,75.16,75.55,12600.0,66.8285,67.0146,66.6246,66.9703,12600.0
2011-09-07 10:00:00,75.59,75.71,75.44,75.71,11500.0,67.0058,67.1121,66.8728,67.1121,11500.0
2011-09-07 10:05:00,75.68,75.97,75.66,75.97,12200.0,67.0855,67.3426,67.0678,67.3426,12200.0
2011-09-07 10:10:00,75.96,76.1,75.85,75.92,16800.0,67.3337,67.4578,67.2362,67.2983,16800.0
2011-09-07 10:15:00,75.92,75.92,75.66,75.74,5300.0,67.2983,67.2983,67.0678,67.1387,5300.0
2011-09-07 10:20:00,75.76,75.97,75.64,75.96,8500.0,67.1565,67.3426,67.0501,67.3337,8500.0
2011-09-07 10:25:00,76.0,76.09,75.58,75.58,14800.0,67.3692,67.449,66.9969,66.9969,14800.0
2011-09-07 10:30:00,75.59,75.82,75.56,75.65,6400.0,67.0058,67.2096,66.9792,67.059,6400.0
2011-09-07 10:35:00,75.69,75.89,75.69,75.76,5900.0,67.0944,67.2717,67.0944,67.1565,5900.0
2011-09-07 10:40:00,75.82,76.01,75.8,75.91,5700.0,67.2096,67.3781,67.1919,67.2894,5700.0
2011-09-07 10:45:00,75.99,75.99,75.7,75.71,12200.0,67.3603,67.3603,67.1033,67.1121,12200.0
2011-09-07 10:50:00,75.7,75.76,75.51,75.76,5500.0,67.1033,67.1565,66.9349,67.1565,5500.0
2011-09-07 10:55:00,75.72,75.87,75.64,75.75,4500.0,67.121,67.254,67.0501,67.1476,4500.0
2011-09-07 11:00:00,75.71,76.02,75.71,75.99,9600.0,67.1121,67.3869,67.1121,67.3603,9600.0
2011-09-07 11:05:00,76.02,76.14,75.97,76.1,14700.0,67.3869,67.4933,67.3426,67.4578,14700.0
2011-09-07 11:10:00,76.1,76.33,76.08,76.33,13100.0,67.4578,67.6617,67.4401,67.6617,13100.0
2011-09-07 11:15:00,76.33,76.37,76.24,76.24,5600.0,67.6617,67.6972,67.582,67.582,5600.0
2011-09-07 11:20:00,76.21,76.35,76.1,76.29,4600.0,67.5554,67.6795,67.4578,67.6263,4600.0
2011-09-07 11:25:00,76.3,76.43,76.29,76.32,3600.0,67.6351,67.7504,67.6263,67.6529,3600.0
2011-09-07 11:30:00,76.4,76.48,76.3,76.36,5400.0,67.7238,67.7947,67.6351,67.6883,5400.0
2011-09-07 11:35:00,76.37,76.4,76.26,76.29,8600.0,67.6972,67.7238,67.5997,67.6263,8600.0
2011-09-07 11:40:00,76.3,76.46,76.25,76.46,19900.0,67.6351,67.777,67.5908,67.777,19900.0
2011-09-07 11:45:00,76.48,76.58,76.48,76.58,4600.0,67.7947,67.8833,67.7947,67.8833,4600.0
2011-09-07 11:50:00,76.56,76.59,76.46,76.47,6900.0,67.8656,67.8922,67.777,67.7858,6900.0
2011-09-07 11:55:00,76.45,76.52,76.37,76.37,3100.0,67.7681,67.8302,67.6972,67.6972,3100.0
2011-09-07 12:00:00,76.38,76.38,76.22,76.32,5600.0,67.7061,67.7061,67.5642,67.6529,5600.0
2011-09-07 12:05:00,76.3,76.47,76.29,76.45,7800.0,67.6351,67.7858,67.6263,67.7681,7800.0
2011-09-07 12:10:00,76.48,76.57,76.42,76.57,17500.0,67.7947,67.8745,67.7415,67.8745,17500.0
2011-09-07 12:15:00,76.58,76.59,76.5,76.53,14100.0,67.8833,67.8922,67.8124,67.839,14100.0
2011-09-07 12:20:00,76.55,76.55,76.4,76.47,4600.0,67.8567,67.8567,67.7238,67.7858,4600.0
2011-09-07 12:25:00,76.51,76.53,76.46,76.49,2700.0,67.8213,67.839,67.777,67.8036,2700.0
2011-09-07 12:30:00,76.49,76.7,76.49,76.7,5000.0,67.8036,67.9897,67.8036,67.9897,5000.0
2011-09-07 12:35:00,76.69,76.9,76.69,76.9,19500.0,67.9808,68.167,67.9808,68.167,19500.0
2011-09-07 12:40:00,76.92,76.94,76.81,76.86,3700.0,68.1847,68.2025,68.0872,68.1315,3700.0
2011-09-07 12:45:00,76.86,76.91,76.73,76.77,3600.0,68.1315,68.1759,68.0163,68.0518,3600.0
2011-09-07 12:50:00,76.77,76.77,76.71,76.74,6500.0,68.0518,68.0518,67.9986,68.0252,6500.0
2011-09-07 12:55:00,76.71,76.77,76.69,76.73,4500.0,67.9986,68.0518,67.9808,68.0163,4500.0
2011-09-07 13:00:00,76.74,76.74,76.64,76.71,4200.0,68.0252,68.0252,67.9365,67.9986,4200.0
2011-09-07 13:05:00,76.72,76.79,76.69,76.79,4900.0,68.0074,68.0695,67.9808,68.0695,4900.0
2011-09-07 13:10:00,76.74,76.82,76.71,76.81,2700.0,68.0252,68.0961,67.9986,68.0872,2700.0
2011-09-07 13:15:00,76.81,76.87,76.77,76.8,1900.0,68.0872,68.1404,68.0518,68.0784,1900.0
2011-09-07 13:20:00,76.82,76.82,76.75,76.78,1900.0,68.0961,68.0961,68.034,68.0606,1900.0
2011-09-07 13:25:00,76.76,76.79,76.72,76.73,12100.0,68.0429,68.0695,68.0074,68.0163,12100.0
2011-09-07 13:30:00,76.73,76.74,76.51,76.51,19400.0,68.0163,68.0252,67.8213,67.8213,19400.0
2011-09-07 13:35:00,76.51,76.54,76.42,76.48,24300.0,67.8213,67.8479,67.7415,67.7947,24300.0
2011-09-07 13:40:00,76.48,76.48,76.37,76.37,30600.0,67.7947,67.7947,67.6972,67.6972,30600.0
2011-09-07 13:45:00,76.36,76.36,76.27,76.29,30200.0,67.6883,67.6883,67.6085,67.6263,30200.0
2011-09-07 13:50:00,76.29,76.36,76.27,76.36,11100.0,67.6263,67.6883,67.6085,67.6883,11100.0
2011-09-07 13:55:00,76.36,76.39,76.32,76.34,10900.0,67.6883,67.7149,67.6529,67.6706,10900.0
2011-09-07 14:00:00,76.34,76.42,76.26,76.38,14500.0,67.6706,67.7415,67.5997,67.7061,14500.0
2011-09-07 14:05:00,76.41,76.49,76.37,76.37,7300.0,67.7326,67.8036,67.6972,67.6972,7300.0
2011-09-07 14:10:00,76.42,76.45,76.4,76.44,5900.0,67.7415,67.7681,67.7238,67.7592,5900.0
2011-09-07 14:15:00,76.47,76.48,76.29,76.37,7000.0,67.7858,67.7947,67.6263,67.6972,7000.0
2011-09-07 14:20:00,76.37,76.38,76.3,76.34,4200.0,67.6972,67.7061,67.6351,67.6706,4200.0
2011-09-07 14:25:00,76.34,76.51,76.34,76.51,6000.0,67.6706,67.8213,67.6706,67.8213,6000.0
2011-09-07 14:30:00,76.55,76.62,76.48,76.54,6400.0,67.8567,67.9188,67.7947,67.8479,6400.0
2011-09-07 14:35:00,76.54,76.6,76.5,76.52,10600.0,67.8479,67.9011,67.8124,67.8302,10600.0
2011-09-07 14:40:00,76.52,76.6,76.47,76.6,3800.0,67.8302,67.9011,67.7858,67.9011,3800.0
2011-09-07 14:45:00,76.62,76.71,76.62,76.66,6800.0,67.9188,67.9986,67.9188,67.9543,6800.0
2011-09-07 14:50:00,76.68,76.68,76.51,76.52,11100.0,67.972,67.972,67.8213,67.8302,11100.0
2011-09-07 14:55:00,76.52,76.62,76.5,76.55,5600.0,67.8302,67.9188,67.8124,67.8567,5600.0
2011-09-07 15:00:00,76.58,76.58,76.49,76.51,3200.0,67.8833,67.8833,67.8036,67.8213,3200.0
2011-09-07 15:05:00,76.52,76.55,76.45,76.49,6000.0,67.8302,67.8567,67.7681,67.8036,6000.0
2011-09-07 15:10:00,76.48,76.48,76.36,76.47,5200.0,67.7947,67.7947,67.6883,67.7858,5200.0
2011-09-07 15:15:00,76.44,76.46,76.38,76.45,4200.0,67.7592,67.777,67.7061,67.7681,4200.0
2011-09-07 15:20:00,76.44,76.44,76.33,76.33,4400.0,67.7592,67.7592,67.6617,67.6617,4400.0
2011-09-07 15:25:00,76.35,76.5,76.3,76.5,6700.0,67.6795,67.8124,67.6351,67.8124,6700.0
2011-09-07 15:30:00,76.5,76.51,76.33,76.33,10800.0,67.8124,67.8213,67.6617,67.6617,10800.0
2011-09-07 15:35:00,76.29,76.31,76.1,76.18,20500.0,67.6263,67.644,67.4578,67.5288,20500.0
2011-09-07 15:40:00,76.17,76.22,76.1,76.14,27300.0,67.5199,67.5642,67.4578,67.4933,27300.0
2011-09-07 15:45:00,76.14,76.26,76.12,76.16,34800.0,67.4933,67.5997,67.4756,67.511,34800.0
2011-09-07 15:50:00,76.16,76.28,76.14,76.24,25100.0,67.511,67.6174,67.4933,67.582,25100.0
2011-09-07 15:55:00,76.26,76.49,76.26,76.45,53400.0,67.5997,67.8036,67.5997,67.7681,53400.0
2011-09-08 09:30:00,76.06,76.18,75.89,76.03,23600.0,67.4224,67.5288,67.2717,67.3958,23600.0
2011-09-08 09:35:00,76.02,77.11,75.97,77.1,21100.0,67.3869,68.3532,67.3426,68.3443,21100.0
2011-09-08 09:40:00,77.03,77.22,76.91,77.13,8400.0,68.2822,68.4507,68.1759,68.3709,8400.0
2011-09-08 09:45:00,77.06,77.09,76.63,76.66,8800.0,68.3088,68.3354,67.9277,67.9543,8800.0
2011-09-08 09:50:00,76.78,76.78,76.29,76.38,5300.0,68.0606,68.0606,67.6263,67.7061,5300.0
2011-09-08 09:55:00,76.36,76.36,76.08,76.21,4300.0,67.6883,67.6883,67.4401,67.5554,4300.0
2011-09-08 10:00:00,76.19,76.19,75.7,76.05,6800.0,67.5376,67.5376,67.1033,67.4135,6800.0
2011-09-08 10:05:00,76.09,76.25,75.94,76.25,9100.0,67.449,67.5908,67.316,67.5908,9100.0
2011-09-08 10:10:00,76.28,76.55,76.28,76.51,7400.0,67.6174,67.8567,67.6174,67.8213,7400.0
2011-09-08 10:15:00,76.47,76.67,76.3,76.63,5400.0,67.7858,67.9631,67.6351,67.9277,5400.0
2011-09-08 10:20:00,76.68,76.76,76.36,76.41,6200.0,67.972,68.0429,67.6883,67.7326,6200.0
2011-09-08 10:25:00,76.33,76.73,76.33,76.46,5800.0,67.6617,68.0163,67.6617,67.777,5800.0
2011-09-08 10:30:00,76.46,76.87,76.46,76.85,8700.0,67.777,68.1404,67.777,68.1227,8700.0
2011-09-08 10:35:00,76.78,76.84,76.5,76.5,5800.0,68.0606,68.1138,67.8124,67.8124,5800.0
2011-09-08 10:40:00,76.54,76.77,76.54,76.76,2400.0,67.8479,68.0518,67.8479,68.0429,2400.0
2011-09-08 10:45:00,76.75,76.77,76.55,76.57,4600.0,68.034,68.0518,67.8567,67.8745,4600.0
2011-09-08 10:50:00,76.6,76.87,76.56,76.69,8400.0,67.9011,68.1404,67.8656,67.9808,8400.0
2011-09-08 10:55:00,76.69,77.23,76.69,77.18,7800.0,67.9808,68.4595,67.9808,68.4152,7800.0
2011-09-08 11:00:00,77.2,77.33,77.05,77.16,11100.0,68.4329,68.5482,68.3,68.3975,11100.0
2011-09-08 11:05:00,77.2,77.34,77.19,77.2,5200.0,68.4329,68.557,68.4241,68.4329,5200.0
2011-09-08 11:10:00,77.16,77.16,76.94,77.0,4400.0,68.3975,68.3975,68.2025,68.2556,4400.0
2011-09-08 11:15:00,76.95,77.11,76.86,76.97,3500.0,68.2113,68.3532,68.1315,68.229,3500.0
2011-09-08 11:20:00,76.96,77.08,76.84,76.91,1800.0,68.2202,68.3266,68.1138,68.1759,1800.0
2011-09-08 11:25:00,76.84,76.92,76.84,76.91,2600.0,68.1138,68.1847,68.1138,68.1759,2600.0
2011-09-08 11:30:00,76.84,76.93,76.68,76.8,3400.0,68.1138,68.1936,67.972,68.0784,3400.0
2011-09-08 11:35:00,76.87,77.16,76.78,77.14,4900.0,68.1404,68.3975,68.0606,68.3797,4900.0
2011-09-08 11:40:00,77.09,77.21,77.04,77.07,3200.0,68.3354,68.4418,68.2911,68.3177,3200.0
2011-09-08 11:45:00,77.01,77.01,76.87,76.88,7800.0,68.2645,68.2645,68.1404,68.1493,7800.0
2011-09-08 11:50:00,76.84,77.08,76.67,76.67,10700.0,68.1138,68.3266,67.9631,67.9631,10700.0
2011-09-08 11:55:00,76.69,76.78,76.53,76.67,5000.0,67.9808,68.0606,67.839,67.9631,5000.0
2011-09-08 12:00:00,76.7,76.71,76.6,76.71,4800.0,67.9897,67.9986,67.9011,67.9986,4800.0
2011-09-08 12:05:00,76.73,76.75,76.54,76.6,9400.0,68.0163,68.034,67.8479,67.9011,9400.0
2011-09-08 12:10:00,76.6,76.67,76.59,76.64,2900.0,67.9011,67.9631,67.8922,67.9365,2900.0
2011-09-08 12:15:00,76.58,76.64,76.55,76.6,4100.0,67.8833,67.9365,67.8567,67.9011,4100.0
2011-09-08 12:20:00,76.63,76.69,76.61,76.64,10400.0,67.9277,67.9808,67.9099,67.9365,10400.0
2011-09-08 12:25:00,76.67,76.7,76.51,76.51,2800.0,67.9631,67.9897,67.8213,67.8213,2800.0
2011-09-08 12:30:00,76.54,76.54,76.37,76.41,2800.0,67.8479,67.8479,67.6972,67.7326,2800.0
2011-09-08 12:35:00,76.44,76.53,76.44,76.49,3600.0,67.7592,67.839,67.7592,67.8036,3600.0
2011-09-08 12:40:00,76.47,76.63,76.39,76.59,3500.0,67.7858,67.9277,67.7149,67.8922,3500.0
2011-09-08 12:45:00,76.55,76.58,76.34,76.47,2800.0,67.8567,67.8833,67.6706,67.7858,2800.0
2011-09-08 12:50:00,76.47,76.78,76.47,76.78,5200.0,67.7858,68.0606,67.7858,68.0606,5200.0
2011-09-08 12:55:00,76.81,76.82,76.67,76.81,2100.0,68.0872,68.0961,67.9631,68.0872,2100.0
2011-09-08 13:00:00,76.8,76.81,76.64,76.77,4900.0,68.0784,68.0872,67.9365,68.0518,4900.0
2011-09-08 13:05:00,76.76,76.84,76.63,76.82,3400.0,68.0429,68.1138,67.9277,68.0961,3400.0
2011-09-08 13:10:00,76.79,76.79,76.55,76.57,16600.0,68.0695,68.0695,67.8567,67.8745,16600.0
2011-09-08 13:15:00,76.56,76.7,76.48,76.7,4500.0,67.8656,67.9897,67.7947,67.9897,4500.0
2011-09-08 13:20:00,76.66,76.66,76.54,76.57,2700.0,67.9543,67.9543,67.8479,67.8745,2700.0
2011-09-08 13:25:00,76.64,76.69,76.49,76.57,4400.0,67.9365,67.9808,67.8036,67.8745,4400.0
2011-09-08 13:30:00,76.59,76.8,76.12,76.19,16000.0,67.8922,68.0784,67.4756,67.5376,16000.0
2011-09-08 13:35:00,76.26,76.45,76.26,76.36,3400.0,67.5997,67.7681,67.5997,67.6883,3400.0
2011-09-08 13:40:00,76.32,76.32,75.8,75.81,9100.0,67.6529,67.6529,67.1919,67.2008,9100.0
2011-09-08 13:45:00,75.8,75.98,75.8,75.84,6300.0,67.1919,67.3515,67.1919,67.2274,6300.0
2011-09-08 13:50:00,75.9,76.03,75.72,75.95,13400.0,67.2806,67.3958,67.121,67.3249,13400.0
2011-09-08 13:55:00,75.99,76.07,75.84,75.89,8000.0,67.3603,67.4313,67.2274,67.2717,8000.0
2011-09-08 14:00:00,75.86,75.98,75.77,75.96,5700.0,67.2451,67.3515,67.1653,67.3337,5700.0
2011-09-08 14:05:00,75.97,76.06,75.83,76.01,9300.0,67.3426,67.4224,67.2185,67.3781,9300.0
2011-09-08 14:10:00,75.98,76.06,75.91,75.99,21400.0,67.3515,67.4224,67.2894,67.3603,21400.0
2011-09-08 14:15:00,76.06,76.09,75.87,75.87,3500.0,67.4224,67.449,67.254,67.254,3500.0
2011-09-08 14:20:00,75.87,75.87,75.59,75.63,8300.0,67.254,67.254,67.0058,67.0412,8300.0
2011-09-08 14:25:00,75.65,75.68,75.38,75.56,6400.0,67.059,67.0855,66.8196,66.9792,6400.0
2011-09-08 14:30:00,75.54,75.71,75.43,75.69,42600.0,66.9614,67.1121,66.8639,67.0944,42600.0
2011-09-08 14:35:00,75.7,75.76,75.59,75.69,7600.0,67.1033,67.1565,67.0058,67.0944,7600.0
2011-09-08 14:40:00,75.76,75.9,75.75,75.79,4900.0,67.1565,67.2806,67.1476,67.1831,4900.0
2011-09-08 14:45:00,75.78,75.78,75.67,75.68,18300.0,67.1742,67.1742,67.0767,67.0855,18300.0
2011-09-08 14:50:00,75.67,75.8,75.47,75.51,8900.0,67.0767,67.1919,66.8994,66.9349,8900.0
2011-09-08 14:55:00,75.54,75.68,75.51,75.66,5600.0,66.9614,67.0855,66.9349,67.0678,5600.0
2011-09-08 15:00:00,75.64,75.64,75.39,75.45,14200.0,67.0501,67.0501,66.8285,66.8817,14200.0
2011-09-08 15:05:00,75.42,75.42,75.19,75.37,13300.0,66.8551,66.8551,66.6512,66.8108,13300.0
2011-09-08 15:10:00,75.37,75.37,75.16,75.22,9400.0,66.8108,66.8108,66.6246,66.6778,9400.0
2011-09-08 15:15:00,75.2,75.42,75.16,75.37,19900.0,66.6601,66.8551,66.6246,66.8108,19900.0
2011-09-08 15:20:00,75.38,75.51,75.27,75.44,23500.0,66.8196,66.9349,66.7221,66.8728,23500.0
2011-09-08 15:25:00,75.49,75.69,75.44,75.69,10700.0,66.9171,67.0944,66.8728,67.0944,10700.0
2011-09-08 15:30:00,75.71,75.77,75.58,75.67,19600.0,67.1121,67.1653,66.9969,67.0767,19600.0
2011-09-08 15:35:00,75.67,75.76,75.59,75.74,27300.0,67.0767,67.1565,67.0058,67.1387,27300.0
2011-09-08 15:40:00,75.74,75.84,75.68,75.77,15400.0,67.1387,67.2274,67.0855,67.1653,15400.0
2011-09-08 15:45:00,75.75,75.77,75.49,75.64,23500.0,67.1476,67.1653,66.9171,67.0501,23500.0
2011-09-08 15:50:00,75.63,75.67,75.36,75.41,24700.0,67.0412,67.0767,66.8019,66.8462,24700.0
2011-09-08 15:55:00,75.43,75.54,75.37,75.45,39300.0,66.8639,66.9614,66.8108,66.8817,39300.0
2011-09-09 09:30:00,74.6,74.61,74.27,74.6,12500.0,66.1282,66.1371,65.8357,66.1282,12500.0
2011-09-09 09:35:00,74.56,74.56,73.88,74.16,24000.0,66.0927,66.0927,65.49,65.7382,24000.0
2011-09-09 09:40:00,74.16,74.16,73.66,74.02,9500.0,65.7382,65.7382,65.2949,65.6141,9500.0
2011-09-09 09:45:00,73.98,74.75,73.84,74.59,12600.0,65.5786,66.2612,65.4545,66.1193,12600.0
2011-09-09 09:50:00,74.62,74.62,73.89,74.27,9400.0,66.1459,66.1459,65.4988,65.8357,9400.0
2011-09-09 09:55:00,74.34,74.57,73.85,73.86,7500.0,65.8977,66.1016,65.4634,65.4722,7500.0
2011-09-09 10:00:00,73.9,74.64,73.9,74.48,13500.0,65.5077,66.1637,65.5077,66.0218,13500.0
2011-09-09 10:05:00,74.45,74.51,74.21,74.29,6100.0,65.9952,66.0484,65.7825,65.8534,6100.0
2011-09-09 10:10:00,74.23,74.27,73.84,73.88,6700.0,65.8002,65.8357,65.4545,65.49,6700.0
2011-09-09 10:15:00,73.92,74.17,73.79,74.03,11100.0,65.5254,65.747,65.4102,65.6229,11100.0
2011-09-09 10:20:00,74.04,74.21,73.91,74.21,11100.0,65.6318,65.7825,65.5166,65.7825,11100.0
2011-09-09 10:25:00,74.24,74.49,74.24,74.49,9400.0,65.8091,66.0307,65.8091,66.0307,9400.0
2011-09-09 10:30:00,74.47,74.49,74.15,74.15,28700.0,66.013,66.0307,65.7293,65.7293,28700.0
2011-09-09 10:35:00,74.07,74.28,73.93,74.28,11400.0,65.6584,65.8445,65.5343,65.8445,11400.0
2011-09-09 10:40:00,74.24,74.29,74.12,74.12,14000.0,65.8091,65.8534,65.7027,65.7027,14000.0
2011-09-09 10:45:00,74.13,74.21,73.94,74.15,14100.0,65.7116,65.7825,65.5431,65.7293,14100.0
2011-09-09 10:50:00,74.18,74.26,73.98,74.02,20000.0,65.7559,65.8268,65.5786,65.6141,20000.0
2011-09-09 10:55:00,74.0,74.09,73.74,73.77,16100.0,65.5963,65.6761,65.3659,65.3925,16100.0
2011-09-09 11:00:00,73.81,73.98,73.75,73.85,11200.0,65.4279,65.5786,65.3747,65.4634,11200.0
2011-09-09 11:05:00,73.91,74.13,73.81,74.12,39700.0,65.5166,65.7116,65.4279,65.7027,39700.0
2011-09-09 11:10:00,74.12,74.36,73.67,73.72,27600.0,65.7027,65.9154,65.3038,65.3481,27600.0
2011-09-09 11:15:00,73.69,73.83,73.61,73.71,12500.0,65.3215,65.4456,65.2506,65.3393,12500.0
2011-09-09 11:20:00,73.68,73.71,73.21,73.33,20700.0,65.3127,65.3393,64.896,65.0024,20700.0
2011-09-09 11:25:00,73.36,73.48,73.28,73.28,6100.0,65.029,65.1354,64.9581,64.9581,6100.0
2011-09-09 11:30:00,73.32,73.63,73.27,73.62,7000.0,64.9936,65.2684,64.9492,65.2595,7000.0
2011-09-09 11:35:00,73.61,73.75,73.47,73.47,10300.0,65.2506,65.3747,65.1265,65.1265,10300.0
2011-09-09 11:40:00,73.51,73.51,72.99,73.09,6200.0,65.162,65.162,64.701,64.7897,6200.0
2011-09-09 11:45:00,73.09,73.13,72.88,72.88,8500.0,64.7897,64.8251,64.6035,64.6035,8500.0
2011-09-09 11:50:00,72.84,73.05,72.75,73.02,8600.0,64.5681,64.7542,64.4883,64.7276,8600.0
2011-09-09 11:55:00,73.02,73.08,72.96,72.98,7500.0,64.7276,64.7808,64.6744,64.6922,7500.0
2011-09-09 12:00:00,73.0,73.11,72.78,73.0,8100.0,64.7099,64.8074,64.5149,64.7099,8100.0
2011-09-09 12:05:00,72.97,73.0,72.7,72.71,9600.0,64.6833,64.7099,64.444,64.4528,9600.0
2011-09-09 12:10:00,72.75,72.78,72.5,72.52,7500.0,64.4883,64.5149,64.2667,64.2844,7500.0
2011-09-09 12:15:00,72.6,72.89,72.55,72.81,5600.0,64.3553,64.6124,64.311,64.5415,5600.0
2011-09-09 12:20:00,72.89,73.03,72.76,72.98,11000.0,64.6124,64.7365,64.4972,64.6922,11000.0
2011-09-09 12:25:00,72.99,73.07,72.96,72.99,9200.0,64.701,64.7719,64.6744,64.701,9200.0
2011-09-09 12:30:00,73.02,73.02,72.81,72.9,59500.0,64.7276,64.7276,64.5415,64.6213,59500.0
2011-09-09 12:35:00,72.91,72.92,72.76,72.89,22400.0,64.6301,64.639,64.4972,64.6124,22400.0
2011-09-09 12:40:00,72.88,72.92,72.78,72.87,20600.0,64.6035,64.639,64.5149,64.5947,20600.0
2011-09-09 12:45:00,72.88,72.96,72.84,72.91,8600.0,64.6035,64.6744,64.5681,64.6301,8600.0
2011-09-09 12:50:00,72.9,73.06,72.87,73.06,12500.0,64.6213,64.7631,64.5947,64.7631,12500.0
2011-09-09 12:55:00,73.02,73.41,73.02,73.37,16400.0,64.7276,65.0733,64.7276,65.0379,16400.0
2011-09-09 13:00:00,73.36,73.4,73.18,73.19,7700.0,65.029,65.0645,64.8695,64.8783,7700.0
2011-09-09 13:05:00,73.18,73.44,73.17,73.44,2400.0,64.8695,65.0999,64.8606,65.0999,2400.0
2011-09-09 13:10:00,73.4,73.6,73.35,73.56,3700.0,65.0645,65.2418,65.0201,65.2063,3700.0
2011-09-09 13:15:00,73.62,73.72,73.46,73.46,3800.0,65.2595,65.3481,65.1177,65.1177,3800.0
2011-09-09 13:20:00,73.41,73.42,73.18,73.27,6800.0,65.0733,65.0822,64.8695,64.9492,6800.0
2011-09-09 13:25:00,73.28,73.35,73.21,73.34,5800.0,64.9581,65.0201,64.896,65.0113,5800.0
2011-09-09 13:30:00,73.38,73.38,73.05,73.14,3700.0,65.0467,65.0467,64.7542,64.834,3700.0
2011-09-09 13:35:00,73.12,73.3,73.06,73.26,12600.0,64.8163,64.9758,64.7631,64.9404,12600.0
2011-09-09 13:40:00,73.26,73.37,73.25,73.26,3300.0,64.9404,65.0379,64.9315,64.9404,3300.0
2011-09-09 13:45:00,73.24,73.24,73.0,73.06,22300.0,64.9226,64.9226,64.7099,64.7631,22300.0
2011-09-09 13:50:00,73.05,73.17,73.03,73.04,75600.0,64.7542,64.8606,64.7365,64.7454,75600.0
2011-09-09 13:55:00,73.14,73.14,73.01,73.03,4700.0,64.834,64.834,64.7188,64.7365,4700.0
2011-09-09 14:00:00,73.0,73.17,72.95,73.03,9000.0,64.7099,64.8606,64.6656,64.7365,9000.0
2011-09-09 14:05:00,73.01,73.15,72.95,73.06,61700.0,64.7188,64.8429,64.6656,64.7631,61700.0
2011-09-09 14:10:00,73.07,73.09,72.73,72.82,30700.0,64.7719,64.7897,64.4706,64.5503,30700.0
2011-09-09 14:15:00,72.83,72.91,72.72,72.82,6800.0,64.5592,64.6301,64.4617,64.5503,6800.0
2011-09-09 14:20:00,72.78,73.04,72.77,72.8,16400.0,64.5149,64.7454,64.506,64.5326,16400.0
2011-09-09 14:25:00,72.79,72.79,72.52,72.58,16400.0,64.5237,64.5237,64.2844,64.3376,16400.0
2011-09-09 14:30:00,72.58,72.71,72.52,72.59,18100.0,64.3376,64.4528,64.2844,64.3465,18100.0
2011-09-09 14:35:00,72.54,72.63,72.48,72.56,12100.0,64.3021,64.3819,64.2489,64.3199,12100.0
2011-09-09 14:40:00,72.59,72.84,72.56,72.71,21200.0,64.3465,64.5681,64.3199,64.4528,21200.0
2011-09-09 14:45:00,72.71,72.71,72.46,72.46,17200.0,64.4528,64.4528,64.2312,64.2312,17200.0
2011-09-09 14:50:00,72.43,72.43,72.3,72.36,7500.0,64.2046,64.2046,64.0894,64.1426,7500.0
2011-09-09 14:55:00,72.42,72.48,72.29,72.33,20100.0,64.1958,64.2489,64.0805,64.116,20100.0
2011-09-09 15:00:00,72.3,72.38,72.2,72.33,23500.0,64.0894,64.1603,64.0007,64.116,23500.0
2011-09-09 15:05:00,72.35,72.41,72.26,72.35,30100.0,64.1337,64.1869,64.0539,64.1337,30100.0
2011-09-09 15:10:00,72.36,72.39,72.16,72.37,24200.0,64.1426,64.1692,63.9653,64.1514,24200.0
2011-09-09 15:15:00,72.34,72.38,72.16,72.38,20000.0,64.1248,64.1603,63.9653,64.1603,20000.0
2011-09-09 15:20:00,72.35,72.35,72.06,72.13,22400.0,64.1337,64.1337,63.8766,63.9387,22400.0
2011-09-09 15:25:00,72.15,72.15,71.97,71.99,36300.0,63.9564,63.9564,63.7969,63.8146,36300.0
2011-09-09 15:30:00,71.99,72.26,71.97,72.26,44300.0,63.8146,64.0539,63.7969,64.0539,44300.0
2011-09-09 15:35:00,72.21,72.42,72.14,72.41,30000.0,64.0096,64.1958,63.9476,64.1869,30000.0
2011-09-09 15:40:00,72.4,72.54,72.34,72.46,40800.0,64.178,64.3021,64.1248,64.2312,40800.0
2011-09-09 15:45:00,72.44,72.8,72.38,72.68,59100.0,64.2135,64.5326,64.1603,64.4262,59100.0
2011-09-09 15:50:00,72.66,72.76,72.59,72.68,51900.0,64.4085,64.4972,64.3465,64.4262,51900.0
2011-09-09 15:55:00,72.72,72.73,72.44,72.47,81500.0,64.4617,64.4706,64.2135,64.2401,81500.0
2011-09-12 09:30:00,71.66,71.66,71.21,71.31,13700.0,63.5221,63.5221,63.1232,63.2118,13700.0
2011-09-12 09:35:00,71.39,72.08,71.39,71.9,7500.0,63.2827,63.8944,63.2827,63.7348,7500.0
2011-09-12 09:40:00,71.92,72.06,71.7,71.93,16300.0,63.7525,63.8766,63.5575,63.7614,16300.0
2011-09-12 09:45:00,71.91,72.43,71.91,72.29,16400.0,63.7437,64.2046,63.7437,64.0805,16400.0
2011-09-12 09:50:00,72.23,72.95,72.18,72.67,12100.0,64.0273,64.6656,63.983,64.4174,12100.0
2011-09-12 09:55:00,72.61,73.3,72.6,73.11,10200.0,64.3642,64.9758,64.3553,64.8074,10200.0
2011-09-12 10:00:00,73.16,73.27,72.84,72.89,18900.0,64.8517,64.9492,64.5681,64.6124,18900.0
2011-09-12 10:05:00,72.84,73.39,72.84,73.18,11800.0,64.5681,65.0556,64.5681,64.8695,11800.0
2011-09-12 10:10:00,73.2,73.31,72.9,73.0,29300.0,64.8872,64.9847,64.6213,64.7099,29300.0
2011-09-12 10:15:00,73.0,73.12,72.92,72.95,16100.0,64.7099,64.8163,64.639,64.6656,16100.0
2011-09-12 10:20:00,72.9,73.09,72.79,72.87,20800.0,64.6213,64.7897,64.5237,64.5947,20800.0
2011-09-12 10:25:00,72.89,73.0,72.74,72.75,27800.0,64.6124,64.7099,64.4794,64.4883,27800.0
2011-09-12 10:30:00,72.75,72.89,72.63,72.66,35800.0,64.4883,64.6124,64.3819,64.4085,35800.0
2011-09-12 10:35:00,72.64,72.89,72.6,72.86,55000.0,64.3908,64.6124,64.3553,64.5858,55000.0
2011-09-12 10:40:00,72.78,72.84,72.44,72.48,4000.0,64.5149,64.5681,64.2135,64.2489,4000.0
2011-09-12 10:45:00,72.5,72.64,72.33,72.5,14600.0,64.2667,64.3908,64.116,64.2667,14600.0
2011-09-12 10:50:00,72.43,72.67,72.43,72.67,8600.0,64.2046,64.4174,64.2046,64.4174,8600.0
2011-09-12 10:55:00,72.66,72.74,72.45,72.45,32500.0,64.4085,64.4794,64.2224,64.2224,32500.0
2011-09-12 11:00:00,72.44,72.59,72.33,72.57,15700.0,64.2135,64.3465,64.116,64.3287,15700.0
2011-09-12 11:05:00,72.53,72.83,72.53,72.76,17100.0,64.2933,64.5592,64.2933,64.4972,17100.0
2011-09-12 11:10:00,72.82,72.89,72.68,72.8,15800.0,64.5503,64.6124,64.4262,64.5326,15800.0
2011-09-12 11:15:00,72.81,73.02,72.81,72.98,9200.0,64.5415,64.7276,64.5415,64.6922,9200.0
2011-09-12 11:20:00,72.99,73.16,72.9,73.09,11200.0,64.701,64.8517,64.6213,64.7897,11200.0
2011-09-12 11:25:00,73.08,73.3,73.08,73.23,6200.0,64.7808,64.9758,64.7808,64.9138,6200.0
2011-09-12 11:30:00,73.23,73.42,73.14,73.36,10200.0,64.9138,65.0822,64.834,65.029,10200.0
2011-09-12 11:35:00,73.3,73.41,73.28,73.35,10300.0,64.9758,65.0733,64.9581,65.0201,10300.0
2011-09-12 11:40:00,73.38,73.5,73.34,73.45,7800.0,65.0467,65.1531,65.0113,65.1088,7800.0
2011-09-12 11:45:00,73.45,73.5,73.38,73.46,8700.0,65.1088,65.1531,65.0467,65.1177,8700.0
2011-09-12 11:50:00,73.48,73.59,73.45,73.54,5900.0,65.1354,65.2329,65.1088,65.1886,5900.0
2011-09-12 11:55:00,73.54,73.54,73.29,73.32,13300.0,65.1886,65.1886,64.967,64.9936,13300.0
2011-09-12 12:00:00,73.32,73.54,73.32,73.44,18100.0,64.9936,65.1886,64.9936,65.0999,18100.0
2011-09-12 12:05:00,73.42,73.47,73.29,73.39,8600.0,65.0822,65.1265,64.967,65.0556,8600.0
2011-09-12 12:10:00,73.4,73.45,73.27,73.32,13900.0,65.0645,65.1088,64.9492,64.9936,13900.0
2011-09-12 12:15:00,73.32,73.43,73.3,73.32,12500.0,64.9936,65.0911,64.9758,64.9936,12500.0
2011-09-12 12:20:00,73.34,73.53,73.32,73.53,10300.0,65.0113,65.1797,64.9936,65.1797,10300.0
2011-09-12 12:25:00,73.54,73.72,73.49,73.7,8100.0,65.1886,65.3481,65.1442,65.3304,8100.0
2011-09-12 12:30:00,73.68,73.73,73.22,73.36,12100.0,65.3127,65.357,64.9049,65.029,12100.0
2011-09-12 12:35:00,73.36,73.37,73.2,73.23,4500.0,65.029,65.0379,64.8872,64.9138,4500.0
2011-09-12 12:40:00,73.26,73.29,73.11,73.16,5000.0,64.9404,64.967,64.8074,64.8517,5000.0
2011-09-12 12:45:00,73.17,73.17,73.02,73.02,6900.0,64.8606,64.8606,64.7276,64.7276,6900.0
2011-09-12 12:50:00,73.02,73.24,73.01,73.15,6800.0,64.7276,64.9226,64.7188,64.8429,6800.0
2011-09-12 12:55:00,73.15,73.27,73.06,73.27,4400.0,64.8429,64.9492,64.7631,64.9492,4400.0
2011-09-12 13:00:00,73.28,73.42,73.16,73.34,6700.0,64.9581,65.0822,64.8517,65.0113,6700.0
2011-09-12 13:05:00,73.34,73.42,73.12,73.14,6100.0,65.0113,65.0822,64.8163,64.834,6100.0
2011-09-12 13:10:00,73.16,73.33,73.13,73.29,6000.0,64.8517,65.0024,64.8251,64.967,6000.0
2011-09-12 13:15:00,73.29,73.33,73.06,73.11,6900.0,64.967,65.0024,64.7631,64.8074,6900.0
2011-09-12 13:20:00,73.1,73.1,72.98,72.99,5100.0,64.7985,64.7985,64.6922,64.701,5100.0
2011-09-12 13:25:00,72.99,73.0,72.93,72.98,9400.0,64.701,64.7099,64.6478,64.6922,9400.0
2011-09-12 13:30:00,72.95,72.97,72.58,72.66,13300.0,64.6656,64.6833,64.3376,64.4085,13300.0
2011-09-12 13:35:00,72.66,72.66,72.42,72.57,7000.0,64.4085,64.4085,64.1958,64.3287,7000.0
2011-09-12 13:40:00,72.54,72.6,72.42,72.6,9600.0,64.3021,64.3553,64.1958,64.3553,9600.0
2011-09-12 13:45:00,72.59,72.71,72.55,72.65,6400.0,64.3465,64.4528,64.311,64.3996,6400.0
2011-09-12 13:50:00,72.67,72.8,72.63,72.77,4400.0,64.4174,64.5326,64.3819,64.506,4400.0
2011-09-12 13:55:00,72.75,72.78,72.63,72.75,7000.0,64.4883,64.5149,64.3819,64.4883,7000.0
2011-09-12 14:00:00,72.75,72.75,72.44,72.47,10900.0,64.4883,64.4883,64.2135,64.2401,10900.0
2011-09-12 14:05:00,72.45,72.5,72.28,72.42,10600.0,64.2224,64.2667,64.0717,64.1958,10600.0
2011-09-12 14:10:00,72.41,72.41,72.14,72.26,17200.0,64.1869,64.1869,63.9476,64.0539,17200.0
2011-09-12 14:15:00,72.25,72.38,72.09,72.14,21800.0,64.0451,64.1603,63.9032,63.9476,21800.0
2011-09-12 14:20:00,72.14,72.41,72.14,72.34,19200.0,63.9476,64.1869,63.9476,64.1248,19200.0
2011-09-12 14:25:00,72.33,72.41,72.27,72.33,24100.0,64.116,64.1869,64.0628,64.116,24100.0
2011-09-12 14:30:00,72.39,72.53,72.3,72.53,9000.0,64.1692,64.2933,64.0894,64.2933,9000.0
2011-09-12 14:35:00,72.57,72.98,72.57,72.82,17200.0,64.3287,64.6922,64.3287,64.5503,17200.0
2011-09-12 14:40:00,72.8,73.13,72.8,73.04,12200.0,64.5326,64.8251,64.5326,64.7454,12200.0
2011-09-12 14:45:00,73.01,73.04,72.66,72.73,10600.0,64.7188,64.7454,64.4085,64.4706,10600.0
2011-09-12 14:50:00,72.71,72.71,72.49,72.52,19300.0,64.4528,64.4528,64.2578,64.2844,19300.0
2011-09-12 14:55:00,72.48,72.52,72.31,72.37,19200.0,64.2489,64.2844,64.0983,64.1514,19200.0
2011-09-12 15:00:00,72.42,72.51,72.19,72.35,26400.0,64.1958,64.2755,63.9919,64.1337,26400.0
2011-09-12 15:05:00,72.37,72.44,72.21,72.25,29700.0,64.1514,64.2135,64.0096,64.0451,29700.0
2011-09-12 15:10:00,72.3,72.52,72.3,72.35,20100.0,64.0894,64.2844,64.0894,64.1337,20100.0
2011-09-12 15:15:00,72.36,72.43,72.13,72.43,19100.0,64.1426,64.2046,63.9387,64.2046,19100.0
2011-09-12 15:20:00,72.44,72.82,72.26,72.78,20900.0,64.2135,64.5503,64.0539,64.5149,20900.0
2011-09-12 15:25:00,72.81,72.84,72.54,72.68,44200.0,64.5415,64.5681,64.3021,64.4262,44200.0
2011-09-12 15:30:00,72.69,72.93,72.65,72.75,40900.0,64.4351,64.6478,64.3996,64.4883,40900.0
2011-09-12 15:35:00,72.78,72.81,72.61,72.8,71900.0,64.5149,64.5415,64.3642,64.5326,71900.0
2011-09-12 15:40:00,72.82,73.06,72.7,72.96,23200.0,64.5503,64.7631,64.444,64.6744,23200.0
2011-09-12 15:45:00,73.01,73.17,72.95,73.09,51700.0,64.7188,64.8606,64.6656,64.7897,51700.0
2011-09-12 15:50:00,73.09,73.65,73.08,73.48,80400.0,64.7897,65.2861,64.7808,65.1354,80400.0
2011-09-12 15:55:00,73.48,73.68,73.36,73.5,102800.0,65.1354,65.3127,65.029,65.1531,102800.0
2011-09-13 09:30:00,74.02,74.1,73.13,73.57,70000.0,65.6141,65.685,64.8251,65.2152,70000.0
2011-09-13 09:35:00,73.54,73.55,72.9,73.2,47300.0,65.1886,65.1974,64.6213,64.8872,47300.0
2011-09-13 09:40:00,73.27,73.57,73.17,73.53,7800.0,64.9492,65.2152,64.8606,65.1797,7800.0
2011-09-13 09:45:00,73.59,73.8,73.08,73.77,15200.0,65.2329,65.419,64.7808,65.3925,15200.0
2011-09-13 09:50:00,73.8,74.22,73.8,74.14,11600.0,65.419,65.7913,65.419,65.7204,11600.0
2011-09-13 09:55:00,74.15,74.54,74.12,74.4,14000.0,65.7293,66.075,65.7027,65.9509,14000.0
2011-09-13 10:00:00,74.39,74.82,74.3,74.82,17800.0,65.942,66.3232,65.8623,66.3232,17800.0
2011-09-13 10:05:00,74.84,74.99,74.67,74.96,10400.0,66.3409,66.4739,66.1902,66.4473,10400.0
2011-09-13 10:10:00,74.9,75.04,74.66,74.88,17700.0,66.3941,66.5182,66.1814,66.3764,17700.0
2011-09-13 10:15:00,74.91,74.91,74.63,74.75,10400.0,66.403,66.403,66.1548,66.2612,10400.0
2011-09-13 10:20:00,74.78,74.81,74.55,74.61,14500.0,66.2878,66.3143,66.0839,66.1371,14500.0
2011-09-13 10:25:00,74.67,74.83,74.64,74.74,24200.0,66.1902,66.3321,66.1637,66.2523,24200.0
2011-09-13 10:30:00,74.75,74.86,74.45,74.6,28700.0,66.2612,66.3587,65.9952,66.1282,28700.0
2011-09-13 10:35:00,74.6,74.71,74.55,74.7,18200.0,66.1282,66.2257,66.0839,66.2168,18200.0
2011-09-13 10:40:00,74.7,74.82,74.57,74.77,25200.0,66.2168,66.3232,66.1016,66.2789,25200.0
2011-09-13 10:45:00,74.81,74.91,74.78,74.88,8800.0,66.3143,66.403,66.2878,66.3764,8800.0
2011-09-13 10:50:00,74.84,74.95,74.51,74.63,14300.0,66.3409,66.4384,66.0484,66.1548,14300.0
2011-09-13 10:55:00,74.61,74.63,74.3,74.54,9100.0,66.1371,66.1548,65.8623,66.075,9100.0
2011-09-13 11:00:00,74.5,74.69,74.34,74.39,11500.0,66.0396,66.208,65.8977,65.942,11500.0
2011-09-13 11:05:00,74.37,74.39,74.11,74.15,12200.0,65.9243,65.942,65.6938,65.7293,12200.0
2011-09-13 11:10:00,74.25,74.38,74.25,74.3,3800.0,65.8179,65.9332,65.8179,65.8623,3800.0
2011-09-13 11:15:00,74.34,74.4,74.07,74.09,4500.0,65.8977,65.9509,65.6584,65.6761,4500.0
2011-09-13 11:20:00,74.09,74.15,74.01,74.1,5900.0,65.6761,65.7293,65.6052,65.685,5900.0
2011-09-13 11:25:00,74.11,74.16,73.96,74.16,5200.0,65.6938,65.7382,65.5609,65.7382,5200.0
2011-09-13 11:30:00,74.21,74.27,74.1,74.19,5300.0,65.7825,65.8357,65.685,65.7648,5300.0
2011-09-13 11:35:00,74.2,74.47,74.16,74.47,4300.0,65.7736,66.013,65.7382,66.013,4300.0
2011-09-13 11:40:00,74.43,74.47,74.22,74.45,7000.0,65.9775,66.013,65.7913,65.9952,7000.0
2011-09-13 11:45:00,74.49,74.52,74.29,74.41,5700.0,66.0307,66.0573,65.8534,65.9598,5700.0
2011-09-13 11:50:00,74.35,74.65,74.33,74.55,6800.0,65.9066,66.1725,65.8889,66.0839,6800.0
2011-09-13 11:55:00,74.54,74.79,74.54,74.62,12800.0,66.075,66.2966,66.075,66.1459,12800.0
2011-09-13 12:00:00,74.54,74.55,74.28,74.31,9400.0,66.075,66.0839,65.8445,65.8711,9400.0
2011-09-13 12:05:00,74.35,74.68,74.35,74.68,5800.0,65.9066,66.1991,65.9066,66.1991,5800.0
2011-09-13 12:10:00,74.67,74.78,74.58,74.78,25200.0,66.1902,66.2878,66.1105,66.2878,25200.0
2011-09-13 12:15:00,74.78,74.88,74.73,74.84,6300.0,66.2878,66.3764,66.2434,66.3409,6300.0
2011-09-13 12:20:00,74.83,74.93,74.76,74.76,5400.0,66.3321,66.4207,66.27,66.27,5400.0
2011-09-13 12:25:00,74.77,74.96,74.63,74.91,8600.0,66.2789,66.4473,66.1548,66.403,8600.0
2011-09-13 12:30:00,74.91,74.94,74.75,74.86,9100.0,66.403,66.4296,66.2612,66.3587,9100.0
2011-09-13 12:35:00,74.9,75.24,74.86,75.19,27100.0,66.3941,66.6955,66.3587,66.6512,27100.0
2011-09-13 12:40:00,75.23,75.29,75.09,75.18,12600.0,66.6866,66.7398,66.5625,66.6423,12600.0
2011-09-13 12:45:00,75.13,75.34,75.13,75.23,8000.0,66.598,66.7842,66.598,66.6866,8000.0
2011-09-13 12:50:00,75.22,75.29,75.19,75.21,8900.0,66.6778,66.7398,66.6512,66.6689,8900.0
2011-09-13 12:55:00,75.19,75.35,75.06,75.35,6900.0,66.6512,66.793,66.536,66.793,6900.0
2011-09-13 13:00:00,75.35,75.39,75.26,75.36,11500.0,66.793,66.8285,66.7132,66.8019,11500.0
2011-09-13 13:05:00,75.37,75.57,75.37,75.41,12900.0,66.8108,66.988,66.8108,66.8462,12900.0
2011-09-13 13:10:00,75.41,75.5,75.29,75.48,20800.0,66.8462,66.926,66.7398,66.9083,20800.0
2011-09-13 13:15:00,75.46,75.52,75.34,75.42,15900.0,66.8905,66.9437,66.7842,66.8551,15900.0
2011-09-13 13:20:00,75.46,75.54,75.35,75.52,30100.0,66.8905,66.9614,66.793,66.9437,30100.0
2011-09-13 13:25:00,75.5,75.64,75.39,75.41,12400.0,66.926,67.0501,66.8285,66.8462,12400.0
2011-09-13 13:30:00,75.4,75.41,75.17,75.28,8600.0,66.8373,66.8462,66.6335,66.731,8600.0
2011-09-13 13:35:00,75.27,75.34,75.16,75.29,10100.0,66.7221,66.7842,66.6246,66.7398,10100.0
2011-09-13 13:40:00,75.29,75.33,75.15,75.32,9600.0,66.7398,66.7753,66.6157,66.7664,9600.0
2011-09-13 13:45:00,75.35,75.5,75.33,75.47,9300.0,66.793,66.926,66.7753,66.8994,9300.0
2011-09-13 13:50:00,75.5,75.66,75.5,75.64,59800.0,66.926,67.0678,66.926,67.0501,59800.0
2011-09-13 13:55:00,75.66,75.66,75.44,75.52,19300.0,67.0678,67.0678,66.8728,66.9437,19300.0
2011-09-13 14:00:00,75.52,75.67,75.44,75.67,17400.0,66.9437,67.0767,66.8728,67.0767,17400.0
2011-09-13 14:05:00,75.63,75.8,75.6,75.77,67400.0,67.0412,67.1919,67.0146,67.1653,67400.0
2011-09-13 14:10:00,75.77,75.9,75.72,75.86,45200.0,67.1653,67.2806,67.121,67.2451,45200.0
2011-09-13 14:15:00,75.85,75.96,75.85,75.87,14700.0,67.2362,67.3337,67.2362,67.254,14700.0
2011-09-13 14:20:00,75.85,76.09,75.84,76.05,15900.0,67.2362,67.449,67.2274,67.4135,15900.0
2011-09-13 14:25:00,76.08,76.21,76.04,76.19,13200.0,67.4401,67.5554,67.4047,67.5376,13200.0
2011-09-13 14:30:00,76.24,76.28,76.14,76.14,12100.0,67.582,67.6174,67.4933,67.4933,12100.0
2011-09-13 14:35:00,76.14,76.17,76.03,76.04,13200.0,67.4933,67.5199,67.3958,67.4047,13200.0
2011-09-13 14:40:00,76.04,76.15,76.02,76.15,10300.0,67.4047,67.5022,67.3869,67.5022,10300.0
2011-09-13 14:45:00,76.15,76.2,75.83,75.85,21900.0,67.5022,67.5465,67.2185,67.2362,21900.0
2011-09-13 14:50:00,75.85,75.9,75.75,75.82,9500.0,67.2362,67.2806,67.1476,67.2096,9500.0
2011-09-13 14:55:00,75.79,76.12,75.75,76.07,51300.0,67.1831,67.4756,67.1476,67.4313,51300.0
2011-09-13 15:00:00,76.09,76.24,75.99,76.08,31800.0,67.449,67.582,67.3603,67.4401,31800.0
2011-09-13 15:05:00,76.07,76.1,75.94,76.07,39400.0,67.4313,67.4578,67.316,67.4313,39400.0
2011-09-13 15:10:00,76.06,76.16,75.96,76.06,35500.0,67.4224,67.511,67.3337,67.4224,35500.0
2011-09-13 15:15:00,76.04,76.11,75.75,75.79,44800.0,67.4047,67.4667,67.1476,67.1831,44800.0
2011-09-13 15:20:00,75.75,76.1,75.7,76.01,38400.0,67.1476,67.4578,67.1033,67.3781,38400.0
2011-09-13 15:25:00,75.97,76.43,75.81,76.4,29600.0,67.3426,67.7504,67.2008,67.7238,29600.0
2011-09-13 15:30:00,76.42,76.52,76.34,76.45,44000.0,67.7415,67.8302,67.6706,67.7681,44000.0
2011-09-13 15:35:00,76.47,76.5,76.31,76.41,38800.0,67.7858,67.8124,67.644,67.7326,38800.0
2011-09-13 15:40:00,76.4,76.75,76.18,76.75,49800.0,67.7238,68.034,67.5288,68.034,49800.0
2011-09-13 15:45:00,76.72,77.01,76.66,76.87,99400.0,68.0074,68.2645,67.9543,68.1404,99400.0
2011-09-13 15:50:00,76.86,76.88,76.49,76.74,81600.0,68.1315,68.1493,67.8036,68.0252,81600.0
2011-09-13 15:55:00,76.74,76.79,76.54,76.61,87100.0,68.0252,68.0695,67.8479,67.9099,87100.0
2011-09-14 09:30:00,76.51,77.1,76.49,76.95,26100.0,67.8213,68.3443,67.8036,68.2113,26100.0
2011-09-14 09:35:00,76.96,77.15,76.62,76.67,68700.0,68.2202,68.3886,67.9188,67.9631,68700.0
2011-09-14 09:40:00,76.74,76.76,76.3,76.44,47600.0,68.0252,68.0429,67.6351,67.7592,47600.0
2011-09-14 09:45:00,76.48,76.58,76.33,76.36,37000.0,67.7947,67.8833,67.6617,67.6883,37000.0
2011-09-14 09:50:00,76.43,76.43,75.55,75.64,42500.0,67.7504,67.7504,66.9703,67.0501,42500.0
2011-09-14 09:55:00,75.62,76.04,75.55,75.66,23300.0,67.0324,67.4047,66.9703,67.0678,23300.0
2011-09-14 10:00:00,75.61,75.74,75.18,75.42,29800.0,67.0235,67.1387,66.6423,66.8551,29800.0
2011-09-14 10:05:00,75.44,75.65,75.36,75.36,30700.0,66.8728,67.059,66.8019,66.8019,30700.0
2011-09-14 10:10:00,75.34,75.74,75.34,75.65,20000.0,66.7842,67.1387,66.7842,67.059,20000.0
2011-09-14 10:15:00,75.58,75.61,74.68,74.73,37100.0,66.9969,67.0235,66.1991,66.2434,37100.0
2011-09-14 10:20:00,74.72,75.04,74.57,74.97,33700.0,66.2346,66.5182,66.1016,66.4562,33700.0
2011-09-14 10:25:00,74.95,75.51,74.95,75.4,28700.0,66.4384,66.9349,66.4384,66.8373,28700.0
2011-09-14 10:30:00,75.39,75.68,75.14,75.65,14500.0,66.8285,67.0855,66.6069,67.059,14500.0
2011-09-14 10:35:00,75.62,75.79,75.45,75.73,17600.0,67.0324,67.1831,66.8817,67.1299,17600.0
2011-09-14 10:40:00,75.76,75.87,75.38,75.41,14500.0,67.1565,67.254,66.8196,66.8462,14500.0
2011-09-14 10:45:00,75.4,75.57,75.27,75.4,12900.0,66.8373,66.988,66.7221,66.8373,12900.0
2011-09-14 10:50:00,75.43,75.79,75.33,75.79,15100.0,66.8639,67.1831,66.7753,67.1831,15100.0
2011-09-14 10:55:00,75.79,76.01,75.48,76.0,13100.0,67.1831,67.3781,66.9083,67.3692,13100.0
2011-09-14 11:00:00,75.94,76.25,75.72,76.11,22100.0,67.316,67.5908,67.121,67.4667,22100.0
2011-09-14 11:05:00,76.11,76.31,76.07,76.07,9500.0,67.4667,67.644,67.4313,67.4313,9500.0
2011-09-14 11:10:00,76.1,76.2,75.98,76.2,6300.0,67.4578,67.5465,67.3515,67.5465,6300.0
2011-09-14 11:15:00,76.2,76.2,75.82,75.86,8700.0,67.5465,67.5465,67.2096,67.2451,8700.0
2011-09-14 11:20:00,75.89,76.0,75.65,76.0,14700.0,67.2717,67.3692,67.059,67.3692,14700.0
2011-09-14 11:25:00,75.98,76.28,75.96,76.28,9600.0,67.3515,67.6174,67.3337,67.6174,9600.0
2011-09-14 11:30:00,76.24,76.24,76.08,76.12,16800.0,67.582,67.582,67.4401,67.4756,16800.0
2011-09-14 11:35:00,76.12,76.28,76.05,76.28,13100.0,67.4756,67.6174,67.4135,67.6174,13100.0
2011-09-14 11:40:00,76.24,76.25,76.12,76.18,17700.0,67.582,67.5908,67.4756,67.5288,17700.0
2011-09-14 11:45:00,76.17,76.42,76.12,76.32,24800.0,67.5199,67.7415,67.4756,67.6529,24800.0
2011-09-14 11:50:00,76.32,76.82,76.32,76.75,24600.0,67.6529,68.0961,67.6529,68.034,24600.0
2011-09-14 11:55:00,76.76,76.99,76.72,76.99,23300.0,68.0429,68.2468,68.0074,68.2468,23300.0
2011-09-14 12:00:00,77.04,77.06,76.91,76.97,37700.0,68.2911,68.3088,68.1759,68.229,37700.0
2011-09-14 12:05:00,76.98,77.11,76.95,77.11,19000.0,68.2379,68.3532,68.2113,68.3532,19000.0
2011-09-14 12:10:00,77.1,77.18,76.98,77.04,24400.0,68.3443,68.4152,68.2379,68.2911,24400.0
2011-09-14 12:15:00,77.04,77.11,76.96,77.06,14400.0,68.2911,68.3532,68.2202,68.3088,14400.0
2011-09-14 12:20:00,77.04,77.13,76.98,77.01,14900.0,68.2911,68.3709,68.2379,68.2645,14900.0
2011-09-14 12:25:00,77.05,77.45,76.87,77.45,47200.0,68.3,68.6545,68.1404,68.6545,47200.0
2011-09-14 12:30:00,77.45,77.49,77.29,77.32,55500.0,68.6545,68.69,68.5127,68.5393,55500.0
2011-09-14 12:35:00,77.32,77.56,77.31,77.52,15300.0,68.5393,68.752,68.5304,68.7166,15300.0
2011-09-14 12:40:00,77.58,77.66,77.55,77.61,17700.0,68.7698,68.8407,68.7432,68.7964,17700.0
2011-09-14 12:45:00,77.59,77.74,77.55,77.61,15400.0,68.7786,68.9116,68.7432,68.7964,15400.0
2011-09-14 12:50:00,77.61,77.61,77.28,77.39,19500.0,68.7964,68.7964,68.5038,68.6014,19500.0
2011-09-14 12:55:00,77.35,77.54,77.35,77.48,19000.0,68.5659,68.7343,68.5659,68.6811,19000.0
2011-09-14 13:00:00,77.48,77.54,77.33,77.53,15900.0,68.6811,68.7343,68.5482,68.7255,15900.0
2011-09-14 13:05:00,77.48,77.7,77.48,77.57,12600.0,68.6811,68.8761,68.6811,68.7609,12600.0
2011-09-14 13:10:00,77.55,77.69,77.54,77.65,21000.0,68.7432,68.8673,68.7343,68.8318,21000.0
2011-09-14 13:15:00,77.65,77.82,77.58,77.82,16000.0,68.8318,68.9825,68.7698,68.9825,16000.0
2011-09-14 13:20:00,77.82,77.85,77.73,77.8,16700.0,68.9825,69.0091,68.9027,68.9648,16700.0
2011-09-14 13:25:00,77.75,77.87,77.71,77.77,21600.0,68.9205,69.0268,68.885,68.9382,21600.0
2011-09-14 13:30:00,77.74,77.81,77.69,77.77,13600.0,68.9116,68.9737,68.8673,68.9382,13600.0
2011-09-14 13:35:00,77.77,78.16,77.77,78.16,21600.0,68.9382,69.2839,68.9382,69.2839,21600.0
2011-09-14 13:40:00,78.12,78.26,78.08,78.16,38100.0,69.2485,69.3726,69.213,69.2839,38100.0
2011-09-14 13:45:00,78.17,78.31,78.12,78.31,19800.0,69.2928,69.4169,69.2485,69.4169,19800.0
2011-09-14 13:50:00,78.32,78.4,78.28,78.38,41500.0,69.4257,69.4967,69.3903,69.4789,41500.0
2011-09-14 13:55:00,78.34,78.38,77.85,77.96,29700.0,69.4435,69.4789,69.0091,69.1066,29700.0
2011-09-14 14:00:00,77.96,78.05,77.92,77.96,30400.0,69.1066,69.1864,69.0712,69.1066,30400.0
2011-09-14 14:05:00,77.97,78.18,77.97,78.14,17600.0,69.1155,69.3016,69.1155,69.2662,17600.0
2011-09-14 14:10:00,78.15,78.2,77.99,78.09,20700.0,69.275,69.3194,69.1332,69.2219,20700.0
2011-09-14 14:15:00,78.09,78.49,78.09,78.47,16300.0,69.2219,69.5764,69.2219,69.5587,16300.0
2011-09-14 14:20:00,78.43,78.53,78.28,78.28,19700.0,69.5232,69.6119,69.3903,69.3903,19700.0
2011-09-14 14:25:00,78.27,78.3,78.09,78.2,22900.0,69.3814,69.408,69.2219,69.3194,22900.0
2011-09-14 14:30:00,78.19,78.24,78.1,78.16,15700.0,69.3105,69.3548,69.2307,69.2839,15700.0
2011-09-14 14:35:00,78.12,78.19,78.07,78.12,21800.0,69.2485,69.3105,69.2041,69.2485,21800.0
2011-09-14 14:40:00,78.13,78.25,78.13,78.22,20600.0,69.2573,69.3637,69.2573,69.3371,20600.0
2011-09-14 14:45:00,78.21,78.23,78.0,78.07,25500.0,69.3282,69.346,69.1421,69.2041,25500.0
2011-09-14 14:50:00,78.07,78.19,78.06,78.18,17600.0,69.2041,69.3105,69.1953,69.3016,17600.0
2011-09-14 14:55:00,78.19,78.28,78.11,78.24,24100.0,69.3105,69.3903,69.2396,69.3548,24100.0
2011-09-14 15:00:00,78.26,78.42,78.26,78.32,31900.0,69.3726,69.5144,69.3726,69.4257,31900.0
2011-09-14 15:05:00,78.32,78.4,78.26,78.37,31800.0,69.4257,69.4967,69.3726,69.4701,31800.0
2011-09-14 15:10:00,78.36,78.51,78.3,78.3,26400.0,69.4612,69.5942,69.408,69.408,26400.0
2011-09-14 15:15:00,78.3,78.41,78.25,78.39,44000.0,69.408,69.5055,69.3637,69.4878,44000.0
2011-09-14 15:20:00,78.41,78.41,78.25,78.34,37700.0,69.5055,69.5055,69.3637,69.4435,37700.0
2011-09-14 15:25:00,78.35,78.68,78.33,78.64,35700.0,69.4523,69.7449,69.4346,69.7094,35700.0
2011-09-14 15:30:00,78.64,78.86,78.57,78.77,47400.0,69.7094,69.9044,69.6473,69.8246,47400.0
2011-09-14 15:35:00,78.76,78.84,78.63,78.63,51100.0,69.8158,69.8867,69.7005,69.7005,51100.0
2011-09-14 15:40:00,78.62,78.67,78.33,78.34,61500.0,69.6917,69.736,69.4346,69.4435,61500.0
2011-09-14 15:45:00,78.33,78.33,77.72,77.88,76900.0,69.4346,69.4346,68.8939,69.0357,76900.0
2011-09-14 15:50:00,77.89,78.19,77.88,77.9,73700.0,69.0446,69.3105,69.0357,69.0534,73700.0
2011-09-14 15:55:00,77.9,78.01,77.76,77.84,102500.0,69.0534,69.1509,68.9293,69.0002,102500.0
2011-09-15 09:30:00,78.47,78.65,78.15,78.17,14600.0,69.5587,69.7183,69.275,69.2928,14600.0
2011-09-15 09:35:00,78.24,78.26,77.75,77.76,8200.0,69.3548,69.3726,68.9205,68.9293,8200.0
2011-09-15 09:40:00,77.9,78.03,77.32,77.95,8600.0,69.0534,69.1687,68.5393,69.0978,8600.0
2011-09-15 09:45:00,77.96,78.14,77.37,77.63,23600.0,69.1066,69.2662,68.5836,68.8141,23600.0
2011-09-15 09:50:00,77.74,77.74,77.49,77.49,19700.0,68.9116,68.9116,68.69,68.69,19700.0
2011-09-15 09:55:00,77.49,77.89,77.47,77.61,9300.0,68.69,69.0446,68.6723,68.7964,9300.0
2011-09-15 10:00:00,77.68,78.14,77.67,78.14,15100.0,68.8584,69.2662,68.8496,69.2662,15100.0
2011-09-15 10:05:00,78.17,78.47,78.17,78.3,16200.0,69.2928,69.5587,69.2928,69.408,16200.0
2011-09-15 10:10:00,78.26,78.34,77.97,77.97,14300.0,69.3726,69.4435,69.1155,69.1155,14300.0
2011-09-15 10:15:00,77.95,77.99,77.66,77.99,11700.0,69.0978,69.1332,68.8407,69.1332,11700.0
2011-09-15 10:20:00,77.99,77.99,77.49,77.53,27600.0,69.1332,69.1332,68.69,68.7255,27600.0
2011-09-15 10:25:00,77.56,77.57,77.15,77.27,27400.0,68.752,68.7609,68.3886,68.495,27400.0
2011-09-15 10:30:00,77.29,77.35,77.1,77.28,13100.0,68.5127,68.5659,68.3443,68.5038,13100.0
2011-09-15 10:35:00,77.28,77.33,77.02,77.05,11500.0,68.5038,68.5482,68.2734,68.3,11500.0
2011-09-15 10:40:00,77.06,77.06,76.84,76.84,32100.0,68.3088,68.3088,68.1138,68.1138,32100.0
2011-09-15 10:45:00,76.83,76.91,76.73,76.89,21900.0,68.1049,68.1759,68.0163,68.1581,21900.0
2011-09-15 10:50:00,76.87,77.04,76.74,76.8,10600.0,68.1404,68.2911,68.0252,68.0784,10600.0
2011-09-15 10:55:00,76.72,76.85,76.42,76.63,14000.0,68.0074,68.1227,67.7415,67.9277,14000.0
2011-09-15 11:00:00,76.56,76.75,76.34,76.75,10500.0,67.8656,68.034,67.6706,68.034,10500.0
2011-09-15 11:05:00,76.71,77.01,76.71,76.96,39200.0,67.9986,68.2645,67.9986,68.2202,39200.0
2011-09-15 11:10:00,76.96,77.27,76.96,77.19,12100.0,68.2202,68.495,68.2202,68.4241,12100.0
2011-09-15 11:15:00,77.19,77.42,77.19,77.27,9200.0,68.4241,68.6279,68.4241,68.495,9200.0
2011-09-15 11:20:00,77.27,77.39,77.26,77.29,6100.0,68.495,68.6014,68.4861,68.5127,6100.0
2011-09-15 11:25:00,77.25,77.26,76.95,77.25,17800.0,68.4773,68.4861,68.2113,68.4773,17800.0
2011-09-15 11:30:00,77.27,77.41,77.24,77.24,22900.0,68.495,68.6191,68.4684,68.4684,22900.0
2011-09-15 11:35:00,77.24,77.42,77.14,77.34,30100.0,68.4684,68.6279,68.3797,68.557,30100.0
2011-09-15 11:40:00,77.36,77.51,77.34,77.47,23900.0,68.5748,68.7077,68.557,68.6723,23900.0
2011-09-15 11:45:00,77.51,77.57,77.45,77.49,16700.0,68.7077,68.7609,68.6545,68.69,16700.0
2011-09-15 11:50:00,77.5,77.57,77.44,77.56,19000.0,68.6989,68.7609,68.6457,68.752,19000.0
2011-09-15 11:55:00,77.53,77.57,77.41,77.5,15800.0,68.7255,68.7609,68.6191,68.6989,15800.0
2011-09-15 12:00:00,77.5,77.62,77.44,77.56,29000.0,68.6989,68.8052,68.6457,68.752,29000.0
2011-09-15 12:05:00,77.53,77.62,77.45,77.55,24100.0,68.7255,68.8052,68.6545,68.7432,24100.0
2011-09-15 12:10:00,77.57,77.86,77.57,77.68,21800.0,68.7609,69.018,68.7609,68.8584,21800.0
2011-09-15 12:15:00,77.66,77.67,77.53,77.55,30000.0,68.8407,68.8496,68.7255,68.7432,30000.0
2011-09-15 12:20:00,77.53,77.6,77.46,77.51,16200.0,68.7255,68.7875,68.6634,68.7077,16200.0
2011-09-15 12:25:00,77.52,77.56,77.47,77.54,11900.0,68.7166,68.752,68.6723,68.7343,11900.0
2011-09-15 12:30:00,77.55,77.64,77.5,77.52,19600.0,68.7432,68.823,68.6989,68.7166,19600.0
2011-09-15 12:35:00,77.53,77.66,77.5,77.54,29200.0,68.7255,68.8407,68.6989,68.7343,29200.0
2011-09-15 12:40:00,77.55,77.66,77.51,77.64,11900.0,68.7432,68.8407,68.7077,68.823,11900.0
2011-09-15 12:45:00,77.67,77.81,77.6,77.75,19300.0,68.8496,68.9737,68.7875,68.9205,19300.0
2011-09-15 12:50:00,77.76,77.83,77.6,77.6,18200.0,68.9293,68.9914,68.7875,68.7875,18200.0
2011-09-15 12:55:00,77.61,77.74,77.6,77.73,12600.0,68.7964,68.9116,68.7875,68.9027,12600.0
2011-09-15 13:00:00,77.74,77.91,77.72,77.9,9700.0,68.9116,69.0623,68.8939,69.0534,9700.0
2011-09-15 13:05:00,77.92,78.06,77.84,77.92,11000.0,69.0712,69.1953,69.0002,69.0712,11000.0
2011-09-15 13:10:00,77.95,78.08,77.92,78.05,17600.0,69.0978,69.213,69.0712,69.1864,17600.0
2011-09-15 13:15:00,78.04,78.16,78.0,78.03,17700.0,69.1775,69.2839,69.1421,69.1687,17700.0
2011-09-15 13:20:00,78.04,78.1,77.96,78.08,9600.0,69.1775,69.2307,69.1066,69.213,9600.0
2011-09-15 13:25:00,78.08,78.11,77.69,77.76,22000.0,69.213,69.2396,68.8673,68.9293,22000.0
2011-09-15 13:30:00,77.74,77.74,77.64,77.66,11600.0,68.9116,68.9116,68.823,68.8407,11600.0
2011-09-15 13:35:00,77.69,77.77,77.59,77.63,15200.0,68.8673,68.9382,68.7786,68.8141,15200.0
2011-09-15 13:40:00,77.65,77.83,77.61,77.79,21200.0,68.8318,68.9914,68.7964,68.9559,21200.0
2011-09-15 13:45:00,77.79,77.93,77.68,77.73,17200.0,68.9559,69.08,68.8584,68.9027,17200.0
2011-09-15 13:50:00,77.72,77.75,77.59,77.72,29100.0,68.8939,68.9205,68.7786,68.8939,29100.0
2011-09-15 13:55:00,77.73,77.75,77.5,77.73,42000.0,68.9027,68.9205,68.6989,68.9027,42000.0
2011-09-15 14:00:00,77.71,77.89,77.71,77.76,17800.0,68.885,69.0446,68.885,68.9293,17800.0
2011-09-15 14:05:00,77.75,77.8,77.64,77.71,15000.0,68.9205,68.9648,68.823,68.885,15000.0
2011-09-15 14:10:00,77.72,77.99,77.72,77.76,30800.0,68.8939,69.1332,68.8939,68.9293,30800.0
2011-09-15 14:15:00,77.76,77.84,77.75,77.84,20200.0,68.9293,69.0002,68.9205,69.0002,20200.0
2011-09-15 14:20:00,77.8,77.83,77.67,77.78,12700.0,68.9648,68.9914,68.8496,68.9471,12700.0
2011-09-15 14:25:00,77.74,77.86,77.7,77.86,14000.0,68.9116,69.018,68.8761,69.018,14000.0
2011-09-15 14:30:00,77.83,77.95,77.83,77.95,13500.0,68.9914,69.0978,68.9914,69.0978,13500.0
2011-09-15 14:35:00,77.93,77.95,77.75,77.8,17800.0,69.08,69.0978,68.9205,68.9648,17800.0
2011-09-15 14:40:00,77.79,77.92,77.77,77.82,16900.0,68.9559,69.0712,68.9382,68.9825,16900.0
2011-09-15 14:45:00,77.82,77.96,77.76,77.91,19500.0,68.9825,69.1066,68.9293,69.0623,19500.0
2011-09-15 14:50:00,77.88,77.99,77.84,77.99,13000.0,69.0357,69.1332,69.0002,69.1332,13000.0
2011-09-15 14:55:00,77.96,78.08,77.93,77.97,25100.0,69.1066,69.213,69.08,69.1155,25100.0
2011-09-15 15:00:00,77.97,78.11,77.96,78.04,19500.0,69.1155,69.2396,69.1066,69.1775,19500.0
2011-09-15 15:05:00,78.06,78.12,78.01,78.03,19200.0,69.1953,69.2485,69.1509,69.1687,19200.0
2011-09-15 15:10:00,78.01,78.22,78.01,78.2,32900.0,69.1509,69.3371,69.1509,69.3194,32900.0
2011-09-15 15:15:00,78.19,78.21,77.95,77.95,32700.0,69.3105,69.3282,69.0978,69.0978,32700.0
2011-09-15 15:20:00,77.97,78.08,77.95,78.03,23700.0,69.1155,69.213,69.0978,69.1687,23700.0
2011-09-15 15:25:00,78.0,78.0,77.86,77.94,47600.0,69.1421,69.1421,69.018,69.0889,47600.0
2011-09-15 15:30:00,77.89,78.24,77.87,78.22,45800.0,69.0446,69.3548,69.0268,69.3371,45800.0
2011-09-15 15:35:00,78.24,78.3,78.13,78.22,37100.0,69.3548,69.408,69.2573,69.3371,37100.0
2011-09-15 15:40:00,78.22,78.29,78.04,78.15,46500.0,69.3371,69.3991,69.1775,69.275,46500.0
2011-09-15 15:45:00,78.16,78.16,77.94,78.05,55100.0,69.2839,69.2839,69.0889,69.1864,55100.0
2011-09-15 15:50:00,78.07,78.17,77.97,78.15,52300.0,69.2041,69.2928,69.1155,69.275,52300.0
2011-09-15 15:55:00,78.12,78.29,78.07,78.26,104200.0,69.2485,69.3991,69.2041,69.3726,104200.0
2011-09-16 09:30:00,78.75,78.85,78.35,78.62,256800.0,69.8069,69.8956,69.4523,69.6917,256800.0
2011-09-16 09:35:00,78.8,79.13,78.77,78.87,17900.0,69.8512,70.1438,69.8246,69.9133,17900.0
2011-09-16 09:40:00,78.81,78.95,78.55,78.77,12500.0,69.8601,69.9842,69.6296,69.8246,12500.0
2011-09-16 09:45:00,78.75,78.81,78.46,78.8,35400.0,69.8069,69.8601,69.5498,69.8512,35400.0
2011-09-16 09:50:00,78.66,78.8,78.64,78.75,16300.0,69.7271,69.8512,69.7094,69.8069,16300.0
2011-09-16 09:55:00,78.75,78.76,78.31,78.47,24000.0,69.8069,69.8158,69.4169,69.5587,24000.0
2011-09-16 10:00:00,78.47,78.65,78.46,78.49,7300.0,69.5587,69.7183,69.5498,69.5764,7300.0
2011-09-16 10:05:00,78.47,78.58,78.36,78.49,8000.0,69.5587,69.6562,69.4612,69.5764,8000.0
2011-09-16 10:10:00,78.53,78.67,78.46,78.65,14500.0,69.6119,69.736,69.5498,69.7183,14500.0
2011-09-16 10:15:00,78.62,78.72,78.39,78.48,13300.0,69.6917,69.7803,69.4878,69.5676,13300.0
2011-09-16 10:20:00,78.42,78.49,78.26,78.29,27800.0,69.5144,69.5764,69.3726,69.3991,27800.0
2011-09-16 10:25:00,78.27,78.37,77.9,77.97,17400.0,69.3814,69.4701,69.0534,69.1155,17400.0
2011-09-16 10:30:00,77.9,78.21,77.9,78.21,8500.0,69.0534,69.3282,69.0534,69.3282,8500.0
2011-09-16 10:35:00,78.21,78.21,77.94,78.07,8000.0,69.3282,69.3282,69.0889,69.2041,8000.0
2011-09-16 10:40:00,78.08,78.29,77.89,77.89,23800.0,69.213,69.3991,69.0446,69.0446,23800.0
2011-09-16 10:45:00,77.9,77.91,77.69,77.83,11700.0,69.0534,69.0623,68.8673,68.9914,11700.0
2011-09-16 10:50:00,77.83,77.87,77.5,77.55,10500.0,68.9914,69.0268,68.6989,68.7432,10500.0
2011-09-16 10:55:00,77.58,77.73,77.38,77.71,18100.0,68.7698,68.9027,68.5925,68.885,18100.0
2011-09-16 11:00:00,77.71,77.91,77.71,77.87,16100.0,68.885,69.0623,68.885,69.0268,16100.0
2011-09-16 11:05:00,77.9,78.02,77.9,77.97,6200.0,69.0534,69.1598,69.0534,69.1155,6200.0
2011-09-16 11:10:00,78.0,78.18,78.0,78.05,14700.0,69.1421,69.3016,69.1421,69.1864,14700.0
2011-09-16 11:15:00,78.06,78.13,77.89,77.92,22200.0,69.1953,69.2573,69.0446,69.0712,22200.0
2011-09-16 11:20:00,77.87,77.89,77.79,77.84,15100.0,69.0268,69.0446,68.9559,69.0002,15100.0
2011-09-16 11:25:00,77.86,78.13,77.74,78.02,17300.0,69.018,69.2573,68.9116,69.1598,17300.0
2011-09-16 11:30:00,78.02,78.13,77.86,78.07,11200.0,69.1598,69.2573,69.018,69.2041,11200.0
2011-09-16 11:35:00,78.09,78.32,78.09,78.22,10500.0,69.2219,69.4257,69.2219,69.3371,10500.0
2011-09-16 11:40:00,78.25,78.48,78.25,78.45,10300.0,69.3637,69.5676,69.3637,69.541,10300.0
2011-09-16 11:45:00,78.49,78.54,78.46,78.48,10100.0,69.5764,69.6208,69.5498,69.5676,10100.0
2011-09-16 11:50:00,78.5,78.66,78.46,78.6,13900.0,69.5853,69.7271,69.5498,69.6739,13900.0
2011-09-16 11:55:00,78.6,78.82,78.58,78.69,10000.0,69.6739,69.869,69.6562,69.7537,10000.0
2011-09-16 12:00:00,78.68,78.75,78.6,78.6,22200.0,69.7449,69.8069,69.6739,69.6739,22200.0
2011-09-16 12:05:00,78.61,78.71,78.57,78.67,6900.0,69.6828,69.7715,69.6473,69.736,6900.0
2011-09-16 12:10:00,78.66,78.68,78.52,78.52,7900.0,69.7271,69.7449,69.603,69.603,7900.0
2011-09-16 12:15:00,78.54,78.66,78.54,78.6,8100.0,69.6208,69.7271,69.6208,69.6739,8100.0
2011-09-16 12:20:00,78.6,78.6,78.45,78.48,12800.0,69.6739,69.6739,69.541,69.5676,12800.0
2011-09-16 12:25:00,78.48,78.62,78.47,78.51,18300.0,69.5676,69.6917,69.5587,69.5942,18300.0
2011-09-16 12:30:00,78.52,78.6,78.49,78.54,14600.0,69.603,69.6739,69.5764,69.6208,14600.0
2011-09-16 12:35:00,78.55,78.68,78.51,78.64,13200.0,69.6296,69.7449,69.5942,69.7094,13200.0
2011-09-16 12:40:00,78.64,78.69,78.61,78.63,9100.0,69.7094,69.7537,69.6828,69.7005,9100.0
2011-09-16 12:45:00,78.63,78.85,78.63,78.7,11200.0,69.7005,69.8956,69.7005,69.7626,11200.0
2011-09-16 12:50:00,78.67,78.75,78.61,78.65,6600.0,69.736,69.8069,69.6828,69.7183,6600.0
2011-09-16 12:55:00,78.66,78.72,78.58,78.67,14800.0,69.7271,69.7803,69.6562,69.736,14800.0
2011-09-16 13:00:00,78.67,78.69,78.63,78.65,4800.0,69.736,69.7537,69.7005,69.7183,4800.0
2011-09-16 13:05:00,78.64,78.81,78.63,78.63,4800.0,69.7094,69.8601,69.7005,69.7005,4800.0
2011-09-16 13:10:00,78.66,78.81,78.65,78.79,5300.0,69.7271,69.8601,69.7183,69.8424,5300.0
2011-09-16 13:15:00,78.81,78.88,78.75,78.75,8000.0,69.8601,69.9221,69.8069,69.8069,8000.0
2011-09-16 13:20:00,78.76,78.82,78.68,78.77,8300.0,69.8158,69.869,69.7449,69.8246,8300.0
2011-09-16 13:25:00,78.76,78.78,78.64,78.7,14500.0,69.8158,69.8335,69.7094,69.7626,14500.0
2011-09-16 13:30:00,78.7,78.7,78.52,78.56,11700.0,69.7626,69.7626,69.603,69.6385,11700.0
2011-09-16 13:35:00,78.55,78.57,78.4,78.56,7200.0,69.6296,69.6473,69.4967,69.6385,7200.0
2011-09-16 13:40:00,78.57,78.68,78.55,78.64,3300.0,69.6473,69.7449,69.6296,69.7094,3300.0
2011-09-16 13:45:00,78.65,78.67,78.62,78.66,3000.0,69.7183,69.736,69.6917,69.7271,3000.0
2011-09-16 13:50:00,78.58,78.72,78.58,78.68,5000.0,69.6562,69.7803,69.6562,69.7449,5000.0
2011-09-16 13:55:00,78.68,78.84,78.66,78.76,4200.0,69.7449,69.8867,69.7271,69.8158,4200.0
2011-09-16 14:00:00,78.73,78.88,78.65,78.7,22700.0,69.7892,69.9221,69.7183,69.7626,22700.0
2011-09-16 14:05:00,78.78,78.87,78.74,78.82,9500.0,69.8335,69.9133,69.798,69.869,9500.0
2011-09-16 14:10:00,78.85,78.88,78.79,78.79,10900.0,69.8956,69.9221,69.8424,69.8424,10900.0
2011-09-16 14:15:00,78.83,78.94,78.82,78.9,7100.0,69.8778,69.9753,69.869,69.9399,7100.0
2011-09-16 14:20:00,78.89,78.92,78.77,78.92,19300.0,69.931,69.9576,69.8246,69.9576,19300.0
2011-09-16 14:25:00,78.92,79.0,78.81,78.81,29700.0,69.9576,70.0285,69.8601,69.8601,29700.0
2011-09-16 14:30:00,78.81,79.05,78.81,79.05,3400.0,69.8601,70.0728,69.8601,70.0728,3400.0
2011-09-16 14:35:00,79.05,79.16,79.03,79.16,10400.0,70.0728,70.1703,70.0551,70.1703,10400.0
2011-09-16 14:40:00,79.18,79.27,79.04,79.07,12800.0,70.1881,70.2679,70.064,70.0906,12800.0
2011-09-16 14:45:00,79.07,79.26,79.05,79.26,13600.0,70.0906,70.259,70.0728,70.259,13600.0
2011-09-16 14:50:00,79.24,79.53,79.24,79.49,42900.0,70.2413,70.4983,70.2413,70.4629,42900.0
2011-09-16 14:55:00,79.5,79.53,79.41,79.44,56600.0,70.4717,70.4983,70.392,70.4185,56600.0
2011-09-16 15:00:00,79.43,79.46,79.4,79.45,64000.0,70.4097,70.4363,70.3831,70.4274,64000.0
2011-09-16 15:05:00,79.45,79.45,79.24,79.25,21900.0,70.4274,70.4274,70.2413,70.2501,21900.0
2011-09-16 15:10:00,79.24,79.41,79.24,79.28,15200.0,70.2413,70.392,70.2413,70.2767,15200.0
2011-09-16 15:15:00,79.3,79.41,79.29,79.39,20600.0,70.2944,70.392,70.2856,70.3742,20600.0
2011-09-16 15:20:00,79.38,79.47,79.2,79.27,14100.0,70.3654,70.4451,70.2058,70.2679,14100.0
2011-09-16 15:25:00,79.26,79.28,79.04,79.04,28000.0,70.259,70.2767,70.064,70.064,28000.0
2011-09-16 15:30:00,79.04,79.2,79.01,79.16,26000.0,70.064,70.2058,70.0374,70.1703,26000.0
2011-09-16 15:35:00,79.16,79.18,78.94,79.0,33900.0,70.1703,70.1881,69.9753,70.0285,33900.0
2011-09-16 15:40:00,79.0,79.09,78.95,79.03,28900.0,70.0285,70.1083,69.9842,70.0551,28900.0
2011-09-16 15:45:00,79.03,79.41,79.03,79.39,41800.0,70.0551,70.392,70.0551,70.3742,41800.0
2011-09-16 15:50:00,79.38,79.41,79.24,79.31,30100.0,70.3654,70.392,70.2413,70.3033,30100.0
2011-09-16 15:55:00,79.3,79.45,79.24,79.39,190000.0,70.2944,70.4274,70.2413,70.3742,190000.0
2011-09-19 09:30:00,78.26,78.26,77.85,77.91,23700.0,69.3726,69.3726,69.0091,69.0623,23700.0
2011-09-19 09:35:00,77.93,78.53,77.85,78.23,17400.0,69.08,69.6119,69.0091,69.346,17400.0
2011-09-19 09:40:00,78.21,78.82,77.98,78.82,36700.0,69.3282,69.869,69.1244,69.869,36700.0
2011-09-19 09:45:00,78.78,78.8,78.37,78.39,12500.0,69.8335,69.8512,69.4701,69.4878,12500.0
2011-09-19 09:50:00,78.44,78.63,78.2,78.63,12400.0,69.5321,69.7005,69.3194,69.7005,12400.0
2011-09-19 09:55:00,78.6,78.6,78.34,78.34,13000.0,69.6739,69.6739,69.4435,69.4435,13000.0
2011-09-19 10:00:00,78.38,78.72,78.32,78.72,6800.0,69.4789,69.7803,69.4257,69.7803,6800.0
2011-09-19 10:05:00,78.63,78.84,78.63,78.7,8900.0,69.7005,69.8867,69.7005,69.7626,8900.0
2011-09-19 10:10:00,78.64,78.67,78.39,78.42,9300.0,69.7094,69.736,69.4878,69.5144,9300.0
2011-09-19 10:15:00,78.39,78.46,78.27,78.46,17700.0,69.4878,69.5498,69.3814,69.5498,17700.0
2011-09-19 10:20:00,78.43,78.54,78.38,78.54,8400.0,69.5232,69.6208,69.4789,69.6208,8400.0
2011-09-19 10:25:00,78.57,78.82,78.5,78.76,8100.0,69.6473,69.869,69.5853,69.8158,8100.0
2011-09-19 10:30:00,78.75,78.9,78.52,78.52,4300.0,69.8069,69.9399,69.603,69.603,4300.0
2011-09-19 10:35:00,78.55,78.65,78.4,78.46,13600.0,69.6296,69.7183,69.4967,69.5498,13600.0
2011-09-19 10:40:00,78.44,78.47,78.36,78.36,7900.0,69.5321,69.5587,69.4612,69.4612,7900.0
2011-09-19 10:45:00,78.38,78.62,78.37,78.54,5700.0,69.4789,69.6917,69.4701,69.6208,5700.0
2011-09-19 10:50:00,78.54,78.66,78.45,78.56,6500.0,69.6208,69.7271,69.541,69.6385,6500.0
2011-09-19 10:55:00,78.6,78.7,78.43,78.43,18600.0,69.6739,69.7626,69.5232,69.5232,18600.0
2011-09-19 11:00:00,78.47,78.65,78.45,78.65,4500.0,69.5587,69.7183,69.541,69.7183,4500.0
2011-09-19 11:05:00,78.69,78.78,78.54,78.68,6700.0,69.7537,69.8335,69.6208,69.7449,6700.0
2011-09-19 11:10:00,78.68,78.71,78.47,78.7,16500.0,69.7449,69.7715,69.5587,69.7626,16500.0
2011-09-19 11:15:00,78.7,78.74,78.59,78.7,23000.0,69.7626,69.798,69.6651,69.7626,23000.0
2011-09-19 11:20:00,78.69,78.86,78.65,78.66,32700.0,69.7537,69.9044,69.7183,69.7271,32700.0
2011-09-19 11:25:00,78.67,78.84,78.56,78.72,21700.0,69.736,69.8867,69.6385,69.7803,21700.0
2011-09-19 11:30:00,78.71,78.71,78.52,78.66,20900.0,69.7715,69.7715,69.603,69.7271,20900.0
2011-09-19 11:35:00,78.66,78.82,78.66,78.82,5700.0,69.7271,69.869,69.7271,69.869,5700.0
2011-09-19 11:40:00,78.8,78.92,78.73,78.92,7900.0,69.8512,69.9576,69.7892,69.9576,7900.0
2011-09-19 11:45:00,78.92,79.17,78.92,79.07,14300.0,69.9576,70.1792,69.9576,70.0906,14300.0
2011-09-19 11:50:00,79.09,79.11,78.88,78.88,13300.0,70.1083,70.126,69.9221,69.9221,13300.0
2011-09-19 11:55:00,78.86,78.9,78.75,78.79,12400.0,69.9044,69.9399,69.8069,69.8424,12400.0
2011-09-19 12:00:00,78.81,78.85,78.78,78.78,15500.0,69.8601,69.8956,69.8335,69.8335,15500.0
2011-09-19 12:05:00,78.77,78.96,78.73,78.95,22300.0,69.8246,69.9931,69.7892,69.9842,22300.0
2011-09-19 12:10:00,78.99,78.99,78.78,78.86,6300.0,70.0197,70.0197,69.8335,69.9044,6300.0
2011-09-19 12:15:00,78.88,78.94,78.82,78.84,2600.0,69.9221,69.9753,69.869,69.8867,2600.0
2011-09-19 12:20:00,78.84,78.91,78.72,78.77,9100.0,69.8867,69.9487,69.7803,69.8246,9100.0
2011-09-19 12:25:00,78.77,78.86,78.75,78.81,8300.0,69.8246,69.9044,69.8069,69.8601,8300.0
2011-09-19 12:30:00,78.79,78.81,78.7,78.75,9200.0,69.8424,69.8601,69.7626,69.8069,9200.0
2011-09-19 12:35:00,78.76,78.77,78.64,78.7,5300.0,69.8158,69.8246,69.7094,69.7626,5300.0
2011-09-19 12:40:00,78.72,78.81,78.63,78.63,12400.0,69.7803,69.8601,69.7005,69.7005,12400.0
2011-09-19 12:45:00,78.62,78.63,78.27,78.32,33600.0,69.6917,69.7005,69.3814,69.4257,33600.0
2011-09-19 12:50:00,78.31,78.54,78.3,78.52,29700.0,69.4169,69.6208,69.408,69.603,29700.0
2011-09-19 12:55:00,78.46,78.53,78.37,78.45,3700.0,69.5498,69.6119,69.4701,69.541,3700.0
2011-09-19 13:00:00,78.46,78.46,78.3,78.4,14700.0,69.5498,69.5498,69.408,69.4967,14700.0
2011-09-19 13:05:00,78.41,78.47,78.31,78.47,5000.0,69.5055,69.5587,69.4169,69.5587,5000.0
2011-09-19 13:10:00,78.48,78.5,78.36,78.45,4700.0,69.5676,69.5853,69.4612,69.541,4700.0
2011-09-19 13:15:00,78.45,78.62,78.35,78.55,11800.0,69.541,69.6917,69.4523,69.6296,11800.0
2011-09-19 13:20:00,78.58,78.7,78.52,78.7,2600.0,69.6562,69.7626,69.603,69.7626,2600.0
2011-09-19 13:25:00,78.7,78.7,78.56,78.63,4200.0,69.7626,69.7626,69.6385,69.7005,4200.0
2011-09-19 13:30:00,78.61,78.9,78.46,78.75,95200.0,69.6828,69.9399,69.5498,69.8069,95200.0
2011-09-19 13:35:00,78.75,78.85,78.71,78.81,17600.0,69.8069,69.8956,69.7715,69.8601,17600.0
2011-09-19 13:40:00,78.8,78.92,78.8,78.89,2900.0,69.8512,69.9576,69.8512,69.931,2900.0
2011-09-19 13:45:00,78.85,78.92,78.75,78.76,2400.0,69.8956,69.9576,69.8069,69.8158,2400.0
2011-09-19 13:50:00,78.76,78.84,78.69,78.72,3800.0,69.8158,69.8867,69.7537,69.7803,3800.0
2011-09-19 13:55:00,78.72,78.86,78.72,78.81,3800.0,69.7803,69.9044,69.7803,69.8601,3800.0
2011-09-19 14:00:00,78.81,78.81,78.51,78.51,4700.0,69.8601,69.8601,69.5942,69.5942,4700.0
2011-09-19 14:05:00,78.47,78.72,78.47,78.65,5100.0,69.5587,69.7803,69.5587,69.7183,5100.0
2011-09-19 14:10:00,78.66,78.81,78.63,78.75,4300.0,69.7271,69.8601,69.7005,69.8069,4300.0
2011-09-19 14:15:00,78.71,78.83,78.67,78.76,4400.0,69.7715,69.8778,69.736,69.8158,4400.0
2011-09-19 14:20:00,78.7,78.81,78.7,78.71,5500.0,69.7626,69.8601,69.7626,69.7715,5500.0
2011-09-19 14:25:00,78.73,78.8,78.6,78.63,13200.0,69.7892,69.8512,69.6739,69.7005,13200.0
2011-09-19 14:30:00,78.68,78.79,78.65,78.7,12700.0,69.7449,69.8424,69.7183,69.7626,12700.0
2011-09-19 14:35:00,78.67,78.84,78.64,78.81,17300.0,69.736,69.8867,69.7094,69.8601,17300.0
2011-09-19 14:40:00,78.83,78.89,78.7,78.84,19300.0,69.8778,69.931,69.7626,69.8867,19300.0
2011-09-19 14:45:00,78.81,78.87,78.64,78.87,21500.0,69.8601,69.9133,69.7094,69.9133,21500.0
2011-09-19 14:50:00,78.89,78.97,78.64,78.76,16900.0,69.931,70.0019,69.7094,69.8158,16900.0
2011-09-19 14:55:00,78.74,78.74,78.54,78.57,14200.0,69.798,69.798,69.6208,69.6473,14200.0
2011-09-19 15:00:00,78.6,78.7,78.56,78.62,24400.0,69.6739,69.7626,69.6385,69.6917,24400.0
2011-09-19 15:05:00,78.6,78.68,78.53,78.66,19800.0,69.6739,69.7449,69.6119,69.7271,19800.0
2011-09-19 15:10:00,78.72,79.23,78.72,79.09,39800.0,69.7803,70.2324,69.7803,70.1083,39800.0
2011-09-19 15:15:00,79.05,79.34,79.02,79.16,37400.0,70.0728,70.3299,70.0462,70.1703,37400.0
2011-09-19 15:20:00,79.18,79.6,79.18,79.39,28900.0,70.1881,70.5604,70.1881,70.3742,28900.0
2011-09-19 15:25:00,79.36,79.51,79.22,79.44,49700.0,70.3476,70.4806,70.2235,70.4185,49700.0
2011-09-19 15:30:00,79.44,79.6,79.36,79.47,52600.0,70.4185,70.5604,70.3476,70.4451,52600.0
2011-09-19 15:35:00,79.48,79.6,79.29,79.33,84700.0,70.454,70.5604,70.2856,70.321,84700.0
2011-09-19 15:40:00,79.34,79.55,79.27,79.49,22400.0,70.3299,70.5161,70.2679,70.4629,22400.0
2011-09-19 15:45:00,79.5,79.5,79.23,79.37,38300.0,70.4717,70.4717,70.2324,70.3565,38300.0
2011-09-19 15:50:00,79.35,79.46,79.22,79.32,44500.0,70.3388,70.4363,70.2235,70.3122,44500.0
2011-09-19 15:55:00,79.33,79.49,79.14,79.25,70300.0,70.321,70.4629,70.1526,70.2501,70300.0
2011-09-20 09:30:00,79.59,79.65,78.92,79.02,15700.0,70.5515,70.6047,69.9576,70.0462,15700.0
2011-09-20 09:35:00,78.86,78.87,78.3,78.3,8400.0,69.9044,69.9133,69.408,69.408,8400.0
2011-09-20 09:40:00,78.29,78.44,78.15,78.43,26200.0,69.3991,69.5321,69.275,69.5232,26200.0
2011-09-20 09:45:00,78.38,78.38,77.85,78.24,16900.0,69.4789,69.4789,69.0091,69.3548,16900.0
2011-09-20 09:50:00,78.23,78.24,77.88,77.97,28300.0,69.346,69.3548,69.0357,69.1155,28300.0
2011-09-20 09:55:00,78.04,78.11,77.97,78.04,29900.0,69.1775,69.2396,69.1155,69.1775,29900.0
2011-09-20 10:00:00,78.02,78.43,77.98,78.43,31500.0,69.1598,69.5232,69.1244,69.5232,31500.0
2011-09-20 10:05:00,78.43,78.62,78.33,78.43,32000.0,69.5232,69.6917,69.4346,69.5232,32000.0
2011-09-20 10:10:00,78.4,78.84,78.24,78.84,32600.0,69.4967,69.8867,69.3548,69.8867,32600.0
2011-09-20 10:15:00,78.85,78.94,78.47,78.56,76100.0,69.8956,69.9753,69.5587,69.6385,76100.0
2011-09-20 10:20:00,78.6,78.82,78.41,78.8,34100.0,69.6739,69.869,69.5055,69.8512,34100.0
2011-09-20 10:25:00,78.78,79.11,78.71,78.75,31400.0,69.8335,70.126,69.7715,69.8069,31400.0
2011-09-20 10:30:00,78.83,79.1,78.78,79.01,7600.0,69.8778,70.1172,69.8335,70.0374,7600.0
2011-09-20 10:35:00,79.03,79.36,78.97,79.29,24600.0,70.0551,70.3476,70.0019,70.2856,24600.0
2011-09-20 10:40:00,79.3,79.36,79.1,79.25,13700.0,70.2944,70.3476,70.1172,70.2501,13700.0
2011-09-20 10:45:00,79.27,79.31,79.01,79.21,30700.0,70.2679,70.3033,70.0374,70.2147,30700.0
2011-09-20 10:50:00,79.27,79.46,79.14,79.41,41200.0,70.2679,70.4363,70.1526,70.392,41200.0
2011-09-20 10:55:00,79.51,79.79,79.27,79.78,43900.0,70.4806,70.7288,70.2679,70.7199,43900.0
2011-09-20 11:00:00,79.79,79.8,79.5,79.64,73200.0,70.7288,70.7377,70.4717,70.5958,73200.0
2011-09-20 11:05:00,79.66,79.72,79.49,79.65,37000.0,70.6136,70.6668,70.4629,70.6047,37000.0
2011-09-20 11:10:00,79.7,79.78,79.48,79.64,41700.0,70.649,70.7199,70.454,70.5958,41700.0
2011-09-20 11:15:00,79.6,79.71,79.24,79.31,31300.0,70.5604,70.6579,70.2413,70.3033,31300.0
2011-09-20 11:20:00,79.28,79.36,79.22,79.23,8000.0,70.2767,70.3476,70.2235,70.2324,8000.0
2011-09-20 11:25:00,79.24,79.27,79.09,79.12,20100.0,70.2413,70.2679,70.1083,70.1349,20100.0
2011-09-20 11:30:00,79.12,79.15,78.95,79.07,19000.0,70.1349,70.1615,69.9842,70.0906,19000.0
2011-09-20 11:35:00,79.03,79.17,78.85,78.85,21200.0,70.0551,70.1792,69.8956,69.8956,21200.0
2011-09-20 11:40:00,78.89,78.95,78.82,78.89,16900.0,69.931,69.9842,69.869,69.931,16900.0
2011-09-20 11:45:00,78.94,79.04,78.87,78.98,12400.0,69.9753,70.064,69.9133,70.0108,12400.0
2011-09-20 11:50:00,79.0,79.13,78.99,79.09,21100.0,70.0285,70.1438,70.0197,70.1083,21100.0
2011-09-20 11:55:00,79.07,79.13,78.91,78.91,44800.0,70.0906,70.1438,69.9487,69.9487,44800.0
2011-09-20 12:00:00,78.89,78.92,78.8,78.82,28000.0,69.931,69.9576,69.8512,69.869,28000.0
2011-09-20 12:05:00,78.81,78.84,78.62,78.66,33700.0,69.8601,69.8867,69.6917,69.7271,33700.0
2011-09-20 12:10:00,78.65,78.73,78.63,78.65,10500.0,69.7183,69.7892,69.7005,69.7183,10500.0
2011-09-20 12:15:00,78.7,78.75,78.51,78.51,29500.0,69.7626,69.8069,69.5942,69.5942,29500.0
2011-09-20 12:20:00,78.54,78.54,78.41,78.43,40800.0,69.6208,69.6208,69.5055,69.5232,40800.0
2011-09-20 12:25:00,78.42,78.51,78.31,78.31,26800.0,69.5144,69.5942,69.4169,69.4169,26800.0
2011-09-20 12:30:00,78.29,78.31,78.09,78.09,61900.0,69.3991,69.4169,69.2219,69.2219,61900.0
2011-09-20 12:35:00,78.08,78.12,77.79,77.8,37000.0,69.213,69.2485,68.9559,68.9648,37000.0
2011-09-20 12:40:00,77.8,77.82,77.42,77.61,51400.0,68.9648,68.9825,68.6279,68.7964,51400.0
2011-09-20 12:45:00,77.62,77.95,77.6,77.87,19700.0,68.8052,69.0978,68.7875,69.0268,19700.0
2011-09-20 12:50:00,77.85,77.98,77.83,77.97,8600.0,69.0091,69.1244,68.9914,69.1155,8600.0
2011-09-20 12:55:00,77.97,78.12,77.93,77.97,17400.0,69.1155,69.2485,69.08,69.1155,17400.0
2011-09-20 13:00:00,78.04,78.05,77.83,77.88,26700.0,69.1775,69.1864,68.9914,69.0357,26700.0
2011-09-20 13:05:00,77.87,77.9,77.81,77.87,13000.0,69.0268,69.0534,68.9737,69.0268,13000.0
2011-09-20 13:10:00,77.87,77.9,77.76,77.88,23200.0,69.0268,69.0534,68.9293,69.0357,23200.0
2011-09-20 13:15:00,77.89,77.91,77.8,77.84,17300.0,69.0446,69.0623,68.9648,69.0002,17300.0
2011-09-20 13:20:00,77.84,77.9,77.75,77.81,12200.0,69.0002,69.0534,68.9205,68.9737,12200.0
2011-09-20 13:25:00,77.8,78.01,77.78,78.01,20900.0,68.9648,69.1509,68.9471,69.1509,20900.0
2011-09-20 13:30:00,78.01,78.14,78.01,78.1,13800.0,69.1509,69.2662,69.1509,69.2307,13800.0
2011-09-20 13:35:00,78.14,78.14,77.97,77.99,88700.0,69.2662,69.2662,69.1155,69.1332,88700.0
2011-09-20 13:40:00,78.0,78.01,77.9,77.93,20300.0,69.1421,69.1509,69.0534,69.08,20300.0
2011-09-20 13:45:00,77.89,78.04,77.83,78.01,15700.0,69.0446,69.1775,68.9914,69.1509,15700.0
2011-09-20 13:50:00,78.01,78.02,77.92,77.98,17300.0,69.1509,69.1598,69.0712,69.1244,17300.0
2011-09-20 13:55:00,77.94,78.02,77.79,77.8,17400.0,69.0889,69.1598,68.9559,68.9648,17400.0
2011-09-20 14:00:00,77.83,77.92,77.74,77.8,33400.0,68.9914,69.0712,68.9116,68.9648,33400.0
2011-09-20 14:05:00,77.78,77.8,77.65,77.73,33800.0,68.9471,68.9648,68.8318,68.9027,33800.0
2011-09-20 14:10:00,77.73,77.78,77.7,77.74,46200.0,68.9027,68.9471,68.8761,68.9116,46200.0
2011-09-20 14:15:00,77.72,77.84,77.67,77.79,13100.0,68.8939,69.0002,68.8496,68.9559,13100.0
2011-09-20 14:20:00,77.82,77.82,77.67,77.72,7600.0,68.9825,68.9825,68.8496,68.8939,7600.0
2011-09-20 14:25:00,77.75,77.79,77.69,77.69,13400.0,68.9205,68.9559,68.8673,68.8673,13400.0
2011-09-20 14:30:00,77.69,77.73,77.43,77.48,21600.0,68.8673,68.9027,68.6368,68.6811,21600.0
2011-09-20 14:35:00,77.48,77.54,77.44,77.47,8000.0,68.6811,68.7343,68.6457,68.6723,8000.0
2011-09-20 14:40:00,77.48,77.51,77.28,77.39,21000.0,68.6811,68.7077,68.5038,68.6014,21000.0
2011-09-20 14:45:00,77.35,77.39,77.25,77.28,43200.0,68.5659,68.6014,68.4773,68.5038,43200.0
2011-09-20 14:50:00,77.29,77.39,77.22,77.38,34100.0,68.5127,68.6014,68.4507,68.5925,34100.0
2011-09-20 14:55:00,77.43,77.59,77.39,77.41,14100.0,68.6368,68.7786,68.6014,68.6191,14100.0
2011-09-20 15:00:00,77.42,77.45,77.08,77.08,40900.0,68.6279,68.6545,68.3266,68.3266,40900.0
2011-09-20 15:05:00,77.12,77.12,76.96,77.0,27500.0,68.362,68.362,68.2202,68.2556,27500.0
2011-09-20 15:10:00,77.02,77.22,77.02,77.06,26300.0,68.2734,68.4507,68.2734,68.3088,26300.0
2011-09-20 15:15:00,77.07,77.21,77.02,77.11,34900.0,68.3177,68.4418,68.2734,68.3532,34900.0
2011-09-20 15:20:00,77.13,77.26,77.03,77.17,39700.0,68.3709,68.4861,68.2822,68.4063,39700.0
2011-09-20 15:25:00,77.15,77.21,76.89,77.18,52300.0,68.3886,68.4418,68.1581,68.4152,52300.0
2011-09-20 15:30:00,77.15,77.35,77.08,77.11,26800.0,68.3886,68.5659,68.3266,68.3532,26800.0
2011-09-20 15:35:00,77.16,77.65,77.15,77.65,46500.0,68.3975,68.8318,68.3886,68.8318,46500.0
2011-09-20 15:40:00,77.66,77.66,77.22,77.27,56200.0,68.8407,68.8407,68.4507,68.495,56200.0
2011-09-20 15:45:00,77.21,77.21,76.84,76.91,54500.0,68.4418,68.4418,68.1138,68.1759,54500.0
2011-09-20 15:50:00,76.91,76.95,76.74,76.84,79100.0,68.1759,68.2113,68.0252,68.1138,79100.0
2011-09-20 15:55:00,76.86,76.93,76.76,76.88,78200.0,68.1315,68.1936,68.0429,68.1493,78200.0
2011-09-21 09:30:00,76.55,77.01,76.55,76.86,22300.0,67.8567,68.2645,67.8567,68.1315,22300.0
2011-09-21 09:35:00,76.87,77.33,76.79,77.05,14800.0,68.1404,68.5482,68.0695,68.3,14800.0
2011-09-21 09:40:00,77.17,77.21,76.66,76.87,21900.0,68.4063,68.4418,67.9543,68.1404,21900.0
2011-09-21 09:45:00,76.83,77.31,76.76,77.01,11200.0,68.1049,68.5304,68.0429,68.2645,11200.0
2011-09-21 09:50:00,76.95,77.32,76.77,77.32,20200.0,68.2113,68.5393,68.0518,68.5393,20200.0
2011-09-21 09:55:00,77.31,77.57,77.16,77.47,12000.0,68.5304,68.7609,68.3975,68.6723,12000.0
2011-09-21 10:00:00,77.5,77.71,77.2,77.38,22300.0,68.6989,68.885,68.4329,68.5925,22300.0
2011-09-21 10:05:00,77.37,77.39,77.0,77.0,29400.0,68.5836,68.6014,68.2556,68.2556,29400.0
2011-09-21 10:10:00,77.01,77.02,76.85,76.94,13200.0,68.2645,68.2734,68.1227,68.2025,13200.0
2011-09-21 10:15:00,76.93,77.24,76.93,77.09,72600.0,68.1936,68.4684,68.1936,68.3354,72600.0
2011-09-21 10:20:00,77.11,77.2,77.0,77.02,52200.0,68.3532,68.4329,68.2556,68.2734,52200.0
2011-09-21 10:25:00,77.02,77.07,76.87,76.87,21300.0,68.2734,68.3177,68.1404,68.1404,21300.0
2011-09-21 10:30:00,76.93,77.0,76.7,76.7,6500.0,68.1936,68.2556,67.9897,67.9897,6500.0
2011-09-21 10:35:00,76.65,76.65,76.4,76.45,9800.0,67.9454,67.9454,67.7238,67.7681,9800.0
2011-09-21 10:40:00,76.51,76.77,76.45,76.76,8600.0,67.8213,68.0518,67.7681,68.0429,8600.0
2011-09-21 10:45:00,76.79,76.8,76.47,76.48,5800.0,68.0695,68.0784,67.7858,67.7947,5800.0
2011-09-21 10:50:00,76.48,76.49,76.36,76.36,7300.0,67.7947,67.8036,67.6883,67.6883,7300.0
2011-09-21 10:55:00,76.32,76.45,76.18,76.45,11600.0,67.6529,67.7681,67.5288,67.7681,11600.0
2011-09-21 11:00:00,76.48,76.56,76.29,76.42,26000.0,67.7947,67.8656,67.6263,67.7415,26000.0
2011-09-21 11:05:00,76.4,76.52,76.25,76.25,18800.0,67.7238,67.8302,67.5908,67.5908,18800.0
2011-09-21 11:10:00,76.28,76.5,76.23,76.4,17600.0,67.6174,67.8124,67.5731,67.7238,17600.0
2011-09-21 11:15:00,76.4,76.54,76.32,76.36,12300.0,67.7238,67.8479,67.6529,67.6883,12300.0
2011-09-21 11:20:00,76.36,76.43,76.26,76.38,15000.0,67.6883,67.7504,67.5997,67.7061,15000.0
2011-09-21 11:25:00,76.38,76.55,76.38,76.49,7300.0,67.7061,67.8567,67.7061,67.8036,7300.0
2011-09-21 11:30:00,76.49,76.59,76.49,76.59,5000.0,67.8036,67.8922,67.8036,67.8922,5000.0
2011-09-21 11:35:00,76.63,76.94,76.63,76.85,7800.0,67.9277,68.2025,67.9277,68.1227,7800.0
2011-09-21 11:40:00,76.85,77.03,76.57,76.62,50400.0,68.1227,68.2822,67.8745,67.9188,50400.0
2011-09-21 11:45:00,76.56,76.81,76.55,76.79,31500.0,67.8656,68.0872,67.8567,68.0695,31500.0
2011-09-21 11:50:00,76.74,76.8,76.74,76.75,5100.0,68.0252,68.0784,68.0252,68.034,5100.0
2011-09-21 11:55:00,76.75,76.77,76.63,76.73,11200.0,68.034,68.0518,67.9277,68.0163,11200.0
2011-09-21 12:00:00,76.67,76.71,76.53,76.6,36500.0,67.9631,67.9986,67.839,67.9011,36500.0
2011-09-21 12:05:00,76.61,76.61,76.55,76.56,6300.0,67.9099,67.9099,67.8567,67.8656,6300.0
2011-09-21 12:10:00,76.53,76.65,76.52,76.6,15900.0,67.839,67.9454,67.8302,67.9011,15900.0
2011-09-21 12:15:00,76.63,76.73,76.61,76.73,4000.0,67.9277,68.0163,67.9099,68.0163,4000.0
2011-09-21 12:20:00,76.73,76.74,76.64,76.74,4000.0,68.0163,68.0252,67.9365,68.0252,4000.0
2011-09-21 12:25:00,76.74,76.74,76.38,76.39,31900.0,68.0252,68.0252,67.7061,67.7149,31900.0
2011-09-21 12:30:00,76.42,76.6,76.42,76.59,9100.0,67.7415,67.9011,67.7415,67.8922,9100.0
2011-09-21 12:35:00,76.64,76.95,76.55,76.82,9000.0,67.9365,68.2113,67.8567,68.0961,9000.0
2011-09-21 12:40:00,76.87,76.9,76.81,76.85,3300.0,68.1404,68.167,68.0872,68.1227,3300.0
2011-09-21 12:45:00,76.86,76.86,76.56,76.59,13900.0,68.1315,68.1315,67.8656,67.8922,13900.0
2011-09-21 12:50:00,76.58,76.61,76.33,76.45,10500.0,67.8833,67.9099,67.6617,67.7681,10500.0
2011-09-21 12:55:00,76.49,76.58,76.37,76.55,7400.0,67.8036,67.8833,67.6972,67.8567,7400.0
2011-09-21 13:00:00,76.57,76.63,76.49,76.6,5700.0,67.8745,67.9277,67.8036,67.9011,5700.0
2011-09-21 13:05:00,76.57,76.82,76.52,76.72,22600.0,67.8745,68.0961,67.8302,68.0074,22600.0
2011-09-21 13:10:00,76.75,76.81,76.66,76.8,7300.0,68.034,68.0872,67.9543,68.0784,7300.0
2011-09-21 13:15:00,76.74,76.86,76.51,76.6,10500.0,68.0252,68.1315,67.8213,67.9011,10500.0
2011-09-21 13:20:00,76.6,76.9,76.57,76.9,4000.0,67.9011,68.167,67.8745,68.167,4000.0
2011-09-21 13:25:00,76.9,76.95,76.75,76.81,8600.0,68.167,68.2113,68.034,68.0872,8600.0
2011-09-21 13:30:00,76.82,76.82,76.63,76.71,6900.0,68.0961,68.0961,67.9277,67.9986,6900.0
2011-09-21 13:35:00,76.74,76.77,76.52,76.54,10200.0,68.0252,68.0518,67.8302,67.8479,10200.0
2011-09-21 13:40:00,76.53,76.69,76.53,76.6,5800.0,67.839,67.9808,67.839,67.9011,5800.0
2011-09-21 13:45:00,76.62,76.71,76.55,76.66,21600.0,67.9188,67.9986,67.8567,67.9543,21600.0
2011-09-21 13:50:00,76.6,76.71,76.6,76.64,2100.0,67.9011,67.9986,67.9011,67.9365,2100.0
2011-09-21 13:55:00,76.62,76.65,76.56,76.59,2800.0,67.9188,67.9454,67.8656,67.8922,2800.0
2011-09-21 14:00:00,76.57,76.67,76.53,76.66,3300.0,67.8745,67.9631,67.839,67.9543,3300.0
2011-09-21 14:05:00,76.68,76.87,76.63,76.82,11600.0,67.972,68.1404,67.9277,68.0961,11600.0
2011-09-21 14:10:00,76.78,76.93,76.73,76.83,17400.0,68.0606,68.1936,68.0163,68.1049,17400.0
2011-09-21 14:15:00,76.86,76.94,76.72,76.79,8600.0,68.1315,68.2025,68.0074,68.0695,8600.0
2011-09-21 14:20:00,76.79,77.04,76.14,76.36,50500.0,68.0695,68.2911,67.4933,67.6883,50500.0
2011-09-21 14:25:00,76.56,76.63,76.0,76.63,30700.0,67.8656,67.9277,67.3692,67.9277,30700.0
2011-09-21 14:30:00,76.5,76.69,76.29,76.36,19800.0,67.8124,67.9808,67.6263,67.6883,19800.0
2011-09-21 14:35:00,76.32,76.32,75.62,75.92,20500.0,67.6529,67.6529,67.0324,67.2983,20500.0
2011-09-21 14:40:00,75.89,76.11,75.65,75.89,18300.0,67.2717,67.4667,67.059,67.2717,18300.0
2011-09-21 14:45:00,75.87,76.25,75.85,76.21,9300.0,67.254,67.5908,67.2362,67.5554,9300.0
2011-09-21 14:50:00,76.25,76.34,76.09,76.11,13600.0,67.5908,67.6706,67.449,67.4667,13600.0
2011-09-21 14:55:00,76.09,76.11,75.9,75.94,12900.0,67.449,67.4667,67.2806,67.316,12900.0
2011-09-21 15:00:00,75.84,76.29,75.81,76.29,15400.0,67.2274,67.6263,67.2008,67.6263,15400.0
2011-09-21 15:05:00,76.27,76.49,76.12,76.46,21800.0,67.6085,67.8036,67.4756,67.777,21800.0
2011-09-21 15:10:00,76.48,76.77,76.4,76.5,23400.0,67.7947,68.0518,67.7238,67.8124,23400.0
2011-09-21 15:15:00,76.52,76.54,76.29,76.46,10800.0,67.8302,67.8479,67.6263,67.777,10800.0
2011-09-21 15:20:00,76.43,76.54,76.17,76.27,19000.0,67.7504,67.8479,67.5199,67.6085,19000.0
2011-09-21 15:25:00,76.29,76.34,76.19,76.28,19800.0,67.6263,67.6706,67.5376,67.6174,19800.0
2011-09-21 15:30:00,76.29,76.43,75.83,75.83,20000.0,67.6263,67.7504,67.2185,67.2185,20000.0
2011-09-21 15:35:00,75.81,75.9,75.32,75.44,23200.0,67.2008,67.2806,66.7664,66.8728,23200.0
2011-09-21 15:40:00,75.47,75.54,75.23,75.46,26500.0,66.8994,66.9614,66.6866,66.8905,26500.0
2011-09-21 15:45:00,75.49,75.77,75.35,75.35,33800.0,66.9171,67.1653,66.793,66.793,33800.0
2011-09-21 15:50:00,75.35,75.35,75.16,75.2,38000.0,66.793,66.793,66.6246,66.6601,38000.0
2011-09-21 15:55:00,75.23,75.29,74.95,74.95,95900.0,66.6866,66.7398,66.4384,66.4384,95900.0
2011-09-22 09:30:00,72.57,72.99,72.57,72.94,32900.0,64.3287,64.701,64.3287,64.6567,32900.0
2011-09-22 09:35:00,72.94,73.77,72.72,73.69,19000.0,64.6567,65.3925,64.4617,65.3215,19000.0
2011-09-22 09:40:00,73.74,73.93,73.61,73.75,21500.0,65.3659,65.5343,65.2506,65.3747,21500.0
2011-09-22 09:45:00,73.7,73.8,73.51,73.58,17800.0,65.3304,65.419,65.162,65.224,17800.0
2011-09-22 09:50:00,73.55,74.05,73.45,73.73,13600.0,65.1974,65.6407,65.1088,65.357,13600.0
2011-09-22 09:55:00,73.68,73.79,73.48,73.55,22800.0,65.3127,65.4102,65.1354,65.1974,22800.0
2011-09-22 10:00:00,73.59,74.02,73.54,73.89,16800.0,65.2329,65.6141,65.1886,65.4988,16800.0
2011-09-22 10:05:00,73.89,74.13,73.74,74.04,16000.0,65.4988,65.7116,65.3659,65.6318,16000.0
2011-09-22 10:10:00,74.09,74.33,73.96,74.22,17100.0,65.6761,65.8889,65.5609,65.7913,17100.0
2011-09-22 10:15:00,74.19,74.57,74.09,74.57,22500.0,65.7648,66.1016,65.6761,66.1016,22500.0
2011-09-22 10:20:00,74.62,75.02,74.51,74.83,62300.0,66.1459,66.5005,66.0484,66.3321,62300.0
2011-09-22 10:25:00,74.89,75.03,74.78,74.99,43300.0,66.3853,66.5094,66.2878,66.4739,43300.0
2011-09-22 10:30:00,74.96,75.21,74.84,75.16,62900.0,66.4473,66.6689,66.3409,66.6246,62900.0
2011-09-22 10:35:00,75.12,75.23,74.81,74.81,37000.0,66.5891,66.6866,66.3143,66.3143,37000.0
2011-09-22 10:40:00,74.76,74.91,74.52,74.91,9100.0,66.27,66.403,66.0573,66.403,9100.0
2011-09-22 10:45:00,74.92,74.97,74.41,74.66,11300.0,66.4119,66.4562,65.9598,66.1814,11300.0
2011-09-22 10:50:00,74.6,74.6,74.14,74.2,13800.0,66.1282,66.1282,65.7204,65.7736,13800.0
2011-09-22 10:55:00,74.14,74.54,74.08,74.15,19800.0,65.7204,66.075,65.6672,65.7293,19800.0
2011-09-22 11:00:00,74.14,74.61,74.05,74.55,49500.0,65.7204,66.1371,65.6407,66.0839,49500.0
2011-09-22 11:05:00,74.53,74.73,74.45,74.66,24100.0,66.0661,66.2434,65.9952,66.1814,24100.0
2011-09-22 11:10:00,74.74,74.93,74.73,74.87,24700.0,66.2523,66.4207,66.2434,66.3675,24700.0
2011-09-22 11:15:00,74.87,75.23,74.85,75.23,34600.0,66.3675,66.6866,66.3498,66.6866,34600.0
2011-09-22 11:20:00,75.22,75.46,75.11,75.44,9000.0,66.6778,66.8905,66.5803,66.8728,9000.0
2011-09-22 11:25:00,75.37,75.44,75.18,75.35,10900.0,66.8108,66.8728,66.6423,66.793,10900.0
2011-09-22 11:30:00,75.35,75.36,74.79,74.97,25700.0,66.793,66.8019,66.2966,66.4562,25700.0
2011-09-22 11:35:00,74.95,75.04,74.69,74.72,18700.0,66.4384,66.5182,66.208,66.2346,18700.0
2011-09-22 11:40:00,74.69,74.69,74.5,74.54,16900.0,66.208,66.208,66.0396,66.075,16900.0
2011-09-22 11:45:00,74.54,74.6,74.34,74.34,24200.0,66.075,66.1282,65.8977,65.8977,24200.0
2011-09-22 11:50:00,74.33,74.54,74.22,74.54,25900.0,65.8889,66.075,65.7913,66.075,25900.0
2011-09-22 11:55:00,74.52,74.64,74.34,74.38,12200.0,66.0573,66.1637,65.8977,65.9332,12200.0
2011-09-22 12:00:00,74.41,74.78,74.41,74.55,33800.0,65.9598,66.2878,65.9598,66.0839,33800.0
2011-09-22 12:05:00,74.56,74.63,74.44,74.49,11800.0,66.0927,66.1548,65.9864,66.0307,11800.0
2011-09-22 12:10:00,74.54,74.63,74.51,74.56,6800.0,66.075,66.1548,66.0484,66.0927,6800.0
2011-09-22 12:15:00,74.57,74.75,74.44,74.73,24800.0,66.1016,66.2612,65.9864,66.2434,24800.0
2011-09-22 12:20:00,74.72,74.72,74.44,74.67,12700.0,66.2346,66.2346,65.9864,66.1902,12700.0
2011-09-22 12:25:00,74.69,74.8,74.53,74.71,15700.0,66.208,66.3055,66.0661,66.2257,15700.0
2011-09-22 12:30:00,74.71,75.01,74.71,74.88,12400.0,66.2257,66.4916,66.2257,66.3764,12400.0
2011-09-22 12:35:00,74.88,75.06,74.82,74.98,18300.0,66.3764,66.536,66.3232,66.465,18300.0
2011-09-22 12:40:00,75.05,75.3,75.0,75.2,10100.0,66.5271,66.7487,66.4828,66.6601,10100.0
2011-09-22 12:45:00,75.19,75.43,75.16,75.36,14200.0,66.6512,66.8639,66.6246,66.8019,14200.0
2011-09-22 12:50:00,75.44,75.53,75.37,75.5,11500.0,66.8728,66.9526,66.8108,66.926,11500.0
2011-09-22 12:55:00,75.47,75.56,75.38,75.56,9600.0,66.8994,66.9792,66.8196,66.9792,9600.0
2011-09-22 13:00:00,75.56,75.59,75.23,75.34,17100.0,66.9792,67.0058,66.6866,66.7842,17100.0
2011-09-22 13:05:00,75.28,75.48,75.23,75.41,62800.0,66.731,66.9083,66.6866,66.8462,62800.0
2011-09-22 13:10:00,75.45,75.45,75.26,75.35,7700.0,66.8817,66.8817,66.7132,66.793,7700.0
2011-09-22 13:15:00,75.29,75.6,75.25,75.53,26000.0,66.7398,67.0146,66.7044,66.9526,26000.0
2011-09-22 13:20:00,75.48,75.65,75.3,75.55,86500.0,66.9083,67.059,66.7487,66.9703,86500.0
2011-09-22 13:25:00,75.56,76.01,75.49,75.85,91200.0,66.9792,67.3781,66.9171,67.2362,91200.0
2011-09-22 13:30:00,75.81,76.34,75.81,76.25,70000.0,67.2008,67.6706,67.2008,67.5908,70000.0
2011-09-22 13:35:00,76.21,76.28,76.01,76.1,70400.0,67.5554,67.6174,67.3781,67.4578,70400.0
2011-09-22 13:40:00,76.08,76.13,75.84,75.89,31000.0,67.4401,67.4844,67.2274,67.2717,31000.0
2011-09-22 13:45:00,75.85,75.88,75.67,75.67,25200.0,67.2362,67.2628,67.0767,67.0767,25200.0
2011-09-22 13:50:00,75.65,75.8,75.56,75.56,45500.0,67.059,67.1919,66.9792,66.9792,45500.0
2011-09-22 13:55:00,75.55,75.55,75.12,75.12,157800.0,66.9703,66.9703,66.5891,66.5891,157800.0
2011-09-22 14:00:00,75.15,75.21,74.93,75.12,46000.0,66.6157,66.6689,66.4207,66.5891,46000.0
2011-09-22 14:05:00,75.12,75.22,75.03,75.18,47800.0,66.5891,66.6778,66.5094,66.6423,47800.0
2011-09-22 14:10:00,75.15,75.24,74.95,75.19,23900.0,66.6157,66.6955,66.4384,66.6512,23900.0
2011-09-22 14:15:00,75.21,75.29,74.98,75.22,48900.0,66.6689,66.7398,66.465,66.6778,48900.0
2011-09-22 14:20:00,75.18,76.34,75.18,75.96,51400.0,66.6423,67.6706,66.6423,67.3337,51400.0
2011-09-22 14:25:00,75.97,76.02,75.57,75.78,18800.0,67.3426,67.3869,66.988,67.1742,18800.0
2011-09-22 14:30:00,75.76,75.83,75.35,75.5,26000.0,67.1565,67.2185,66.793,66.926,26000.0
2011-09-22 14:35:00,75.5,75.68,75.4,75.43,28900.0,66.926,67.0855,66.8373,66.8639,28900.0
2011-09-22 14:40:00,75.4,75.83,75.37,75.71,26000.0,66.8373,67.2185,66.8108,67.1121,26000.0
2011-09-22 14:45:00,75.71,75.83,75.54,75.72,24100.0,67.1121,67.2185,66.9614,67.121,24100.0
2011-09-22 14:50:00,75.75,75.75,75.55,75.71,21400.0,67.1476,67.1476,66.9703,67.1121,21400.0
2011-09-22 14:55:00,75.73,75.78,75.23,75.29,18600.0,67.1299,67.1742,66.6866,66.7398,18600.0
2011-09-22 15:00:00,75.22,75.36,75.0,75.06,37400.0,66.6778,66.8019,66.4828,66.536,37400.0
2011-09-22 15:05:00,75.0,75.2,74.96,75.16,37100.0,66.4828,66.6601,66.4473,66.6246,37100.0
2011-09-22 15:10:00,75.16,75.23,75.0,75.04,45200.0,66.6246,66.6866,66.4828,66.5182,45200.0
2011-09-22 15:15:00,75.03,75.23,75.03,75.1,58100.0,66.5094,66.6866,66.5094,66.5714,58100.0
2011-09-22 15:20:00,75.05,75.1,74.73,75.03,122000.0,66.5271,66.5714,66.2434,66.5094,122000.0
2011-09-22 15:25:00,75.04,75.33,74.99,75.24,39400.0,66.5182,66.7753,66.4739,66.6955,39400.0
2011-09-22 15:30:00,75.17,75.69,75.17,75.51,54200.0,66.6335,67.0944,66.6335,66.9349,54200.0
2011-09-22 15:35:00,75.51,75.55,75.13,75.38,116200.0,66.9349,66.9703,66.598,66.8196,116200.0
2011-09-22 15:40:00,75.39,75.43,75.04,75.14,62700.0,66.8285,66.8639,66.5182,66.6069,62700.0
2011-09-22 15:45:00,75.14,76.06,75.05,75.99,92300.0,66.6069,67.4224,66.5271,67.3603,92300.0
2011-09-22 15:50:00,75.95,76.41,75.89,76.3,160700.0,67.3249,67.7326,67.2717,67.6351,160700.0
2011-09-22 15:55:00,76.26,76.69,75.95,76.3,205900.0,67.5997,67.9808,67.3249,67.6351,205900.0
2011-09-23 09:30:00,75.26,75.91,75.18,75.8,44200.0,66.7132,67.2894,66.6423,67.1919,44200.0
2011-09-23 09:35:00,75.76,76.05,75.38,75.62,105400.0,67.1565,67.4135,66.8196,67.0324,105400.0
2011-09-23 09:40:00,75.57,75.8,75.34,75.65,23800.0,66.988,67.1919,66.7842,67.059,23800.0
2011-09-23 09:45:00,75.64,76.23,75.42,75.49,31200.0,67.0501,67.5731,66.8551,66.9171,31200.0
2011-09-23 09:50:00,75.5,75.91,75.45,75.68,34600.0,66.926,67.2894,66.8817,67.0855,34600.0
2011-09-23 09:55:00,75.68,75.69,75.39,75.54,48500.0,67.0855,67.0944,66.8285,66.9614,48500.0
2011-09-23 10:00:00,75.54,75.6,75.36,75.44,34800.0,66.9614,67.0146,66.8019,66.8728,34800.0
2011-09-23 10:05:00,75.44,75.5,75.3,75.46,31500.0,66.8728,66.926,66.7487,66.8905,31500.0
2011-09-23 10:10:00,75.5,75.67,75.43,75.51,35400.0,66.926,67.0767,66.8639,66.9349,35400.0
2011-09-23 10:15:00,75.53,75.67,75.45,75.6,25900.0,66.9526,67.0767,66.8817,67.0146,25900.0
2011-09-23 10:20:00,75.6,75.65,75.46,75.64,33600.0,67.0146,67.059,66.8905,67.0501,33600.0
2011-09-23 10:25:00,75.64,75.98,75.53,75.77,30000.0,67.0501,67.3515,66.9526,67.1653,30000.0
2011-09-23 10:30:00,75.74,75.84,75.56,75.64,50200.0,67.1387,67.2274,66.9792,67.0501,50200.0
2011-09-23 10:35:00,75.62,75.76,75.5,75.6,30000.0,67.0324,67.1565,66.926,67.0146,30000.0
2011-09-23 10:40:00,75.55,75.61,75.48,75.57,31400.0,66.9703,67.0235,66.9083,66.988,31400.0
2011-09-23 10:45:00,75.58,75.85,75.57,75.78,27100.0,66.9969,67.2362,66.988,67.1742,27100.0
2011-09-23 10:50:00,75.85,75.88,75.67,75.79,29800.0,67.2362,67.2628,67.0767,67.1831,29800.0
2011-09-23 10:55:00,75.74,75.91,75.48,75.59,26400.0,67.1387,67.2894,66.9083,67.0058,26400.0
2011-09-23 11:00:00,75.61,75.71,75.53,75.59,26000.0,67.0235,67.1121,66.9526,67.0058,26000.0
2011-09-23 11:05:00,75.6,75.8,75.41,75.8,22200.0,67.0146,67.1919,66.8462,67.1919,22200.0
2011-09-23 11:10:00,75.75,75.88,75.7,75.7,20100.0,67.1476,67.2628,67.1033,67.1033,20100.0
2011-09-23 11:15:00,75.73,76.06,75.7,75.99,23300.0,67.1299,67.4224,67.1033,67.3603,23300.0
2011-09-23 11:20:00,75.99,76.17,75.97,76.13,17600.0,67.3603,67.5199,67.3426,67.4844,17600.0
2011-09-23 11:25:00,76.13,76.17,75.92,76.13,19000.0,67.4844,67.5199,67.2983,67.4844,19000.0
2011-09-23 11:30:00,76.2,76.21,75.97,76.09,23100.0,67.5465,67.5554,67.3426,67.449,23100.0
2011-09-23 11:35:00,76.14,76.14,75.9,75.95,15200.0,67.4933,67.4933,67.2806,67.3249,15200.0
2011-09-23 11:40:00,75.98,76.18,75.9,75.92,10500.0,67.3515,67.5288,67.2806,67.2983,10500.0
2011-09-23 11:45:00,75.97,76.11,75.94,76.0,18500.0,67.3426,67.4667,67.316,67.3692,18500.0
2011-09-23 11:50:00,76.01,76.17,75.89,76.17,13400.0,67.3781,67.5199,67.2717,67.5199,13400.0
2011-09-23 11:55:00,76.12,76.37,76.01,76.32,35800.0,67.4756,67.6972,67.3781,67.6529,35800.0
2011-09-23 12:00:00,76.4,76.4,76.08,76.19,11000.0,67.7238,67.7238,67.4401,67.5376,11000.0
2011-09-23 12:05:00,76.24,76.56,76.24,76.53,20800.0,67.582,67.8656,67.582,67.839,20800.0
2011-09-23 12:10:00,76.53,76.57,76.46,76.49,17200.0,67.839,67.8745,67.777,67.8036,17200.0
2011-09-23 12:15:00,76.53,76.65,76.42,76.52,14300.0,67.839,67.9454,67.7415,67.8302,14300.0
2011-09-23 12:20:00,76.52,76.55,76.46,76.51,12100.0,67.8302,67.8567,67.777,67.8213,12100.0
2011-09-23 12:25:00,76.47,76.55,76.18,76.26,14200.0,67.7858,67.8567,67.5288,67.5997,14200.0
2011-09-23 12:30:00,76.32,76.39,76.27,76.38,8500.0,67.6529,67.7149,67.6085,67.7061,8500.0
2011-09-23 12:35:00,76.38,76.49,76.31,76.43,11400.0,67.7061,67.8036,67.644,67.7504,11400.0
2011-09-23 12:40:00,76.43,76.45,76.23,76.37,17100.0,67.7504,67.7681,67.5731,67.6972,17100.0
2011-09-23 12:45:00,76.39,76.78,76.3,76.3,22500.0,67.7149,68.0606,67.6351,67.6351,22500.0
2011-09-23 12:50:00,76.29,76.74,76.28,76.54,22000.0,67.6263,68.0252,67.6174,67.8479,22000.0
2011-09-23 12:55:00,76.5,76.64,76.47,76.54,21100.0,67.8124,67.9365,67.7858,67.8479,21100.0
2011-09-23 13:00:00,76.58,76.74,76.47,76.65,14900.0,67.8833,68.0252,67.7858,67.9454,14900.0
2011-09-23 13:05:00,76.58,76.64,76.33,76.47,36200.0,67.8833,67.9365,67.6617,67.7858,36200.0
2011-09-23 13:10:00,76.43,76.85,76.4,76.72,23300.0,67.7504,68.1227,67.7238,68.0074,23300.0
2011-09-23 13:15:00,76.73,76.77,76.39,76.48,12900.0,68.0163,68.0518,67.7149,67.7947,12900.0
2011-09-23 13:20:00,76.5,76.71,76.38,76.69,9300.0,67.8124,67.9986,67.7061,67.9808,9300.0
2011-09-23 13:25:00,76.73,76.77,76.6,76.64,15200.0,68.0163,68.0518,67.9011,67.9365,15200.0
2011-09-23 13:30:00,76.63,77.04,76.54,76.57,26700.0,67.9277,68.2911,67.8479,67.8745,26700.0
2011-09-23 13:35:00,76.55,76.7,76.52,76.63,10600.0,67.8567,67.9897,67.8302,67.9277,10600.0
2011-09-23 13:40:00,76.61,76.93,76.55,76.89,13000.0,67.9099,68.1936,67.8567,68.1581,13000.0
2011-09-23 13:45:00,76.89,77.25,76.82,77.25,21200.0,68.1581,68.4773,68.0961,68.4773,21200.0
2011-09-23 13:50:00,77.26,77.33,77.02,77.32,32500.0,68.4861,68.5482,68.2734,68.5393,32500.0
2011-09-23 13:55:00,77.3,77.6,77.26,77.57,48100.0,68.5216,68.7875,68.4861,68.7609,48100.0
2011-09-23 14:00:00,77.54,77.8,77.46,77.46,46500.0,68.7343,68.9648,68.6634,68.6634,46500.0
2011-09-23 14:05:00,77.46,77.46,77.09,77.13,29600.0,68.6634,68.6634,68.3354,68.3709,29600.0
2011-09-23 14:10:00,77.1,77.31,77.05,77.11,27000.0,68.3443,68.5304,68.3,68.3532,27000.0
2011-09-23 14:15:00,77.14,77.25,77.05,77.07,14400.0,68.3797,68.4773,68.3,68.3177,14400.0
2011-09-23 14:20:00,77.05,77.07,76.74,76.75,23300.0,68.3,68.3177,68.0252,68.034,23300.0
2011-09-23 14:25:00,76.79,76.8,76.6,76.71,12500.0,68.0695,68.0784,67.9011,67.9986,12500.0
2011-09-23 14:30:00,76.72,76.98,76.62,76.82,70000.0,68.0074,68.2379,67.9188,68.0961,70000.0
2011-09-23 14:35:00,76.81,77.16,76.81,76.98,81700.0,68.0872,68.3975,68.0872,68.2379,81700.0
2011-09-23 14:40:00,77.02,77.06,76.92,76.96,21800.0,68.2734,68.3088,68.1847,68.2202,21800.0
2011-09-23 14:45:00,76.96,77.03,76.7,76.7,16200.0,68.2202,68.2822,67.9897,67.9897,16200.0
2011-09-23 14:50:00,76.66,76.86,76.64,76.84,11000.0,67.9543,68.1315,67.9365,68.1138,11000.0
2011-09-23 14:55:00,76.82,76.84,76.53,76.59,13100.0,68.0961,68.1138,67.839,67.8922,13100.0
2011-09-23 15:00:00,76.64,76.87,76.64,76.72,15800.0,67.9365,68.1404,67.9365,68.0074,15800.0
2011-09-23 15:05:00,76.67,76.98,76.63,76.88,36400.0,67.9631,68.2379,67.9277,68.1493,36400.0
2011-09-23 15:10:00,76.84,77.1,76.76,77.02,11400.0,68.1138,68.3443,68.0429,68.2734,11400.0
2011-09-23 15:15:00,77.02,77.19,76.93,77.06,39500.0,68.2734,68.4241,68.1936,68.3088,39500.0
2011-09-23 15:20:00,77.09,77.24,77.0,77.14,24200.0,68.3354,68.4684,68.2556,68.3797,24200.0
2011-09-23 15:25:00,77.1,77.42,77.1,77.37,32500.0,68.3443,68.6279,68.3443,68.5836,32500.0
2011-09-23 15:30:00,77.37,77.42,77.12,77.12,25300.0,68.5836,68.6279,68.362,68.362,25300.0
2011-09-23 15:35:00,77.12,77.39,77.12,77.15,28900.0,68.362,68.6014,68.362,68.3886,28900.0
2011-09-23 15:40:00,77.19,77.25,76.89,76.95,32400.0,68.4241,68.4773,68.1581,68.2113,32400.0
2011-09-23 15:45:00,76.91,77.07,76.76,76.92,51300.0,68.1759,68.3177,68.0429,68.1847,51300.0
2011-09-23 15:50:00,76.9,77.01,76.82,76.96,36900.0,68.167,68.2645,68.0961,68.2202,36900.0
2011-09-23 15:55:00,76.96,77.17,76.92,77.09,66100.0,68.2202,68.4063,68.1847,68.3354,66100.0
2011-09-26 09:30:00,77.81,77.81,77.39,77.5,41100.0,68.9737,68.9737,68.6014,68.6989,41100.0
2011-09-26 09:35:00,77.45,77.91,77.36,77.56,45000.0,68.6545,69.0623,68.5748,68.752,45000.0
2011-09-26 09:40:00,77.54,77.84,77.34,77.56,30700.0,68.7343,69.0002,68.557,68.752,30700.0
2011-09-26 09:45:00,77.65,77.71,77.1,77.5,47500.0,68.8318,68.885,68.3443,68.6989,47500.0
2011-09-26 09:50:00,77.49,77.51,77.1,77.37,22800.0,68.69,68.7077,68.3443,68.5836,22800.0
2011-09-26 09:55:00,77.34,77.38,77.24,77.31,25100.0,68.557,68.5925,68.4684,68.5304,25100.0
2011-09-26 10:00:00,77.33,77.61,77.28,77.42,25400.0,68.5482,68.7964,68.5038,68.6279,25400.0
2011-09-26 10:05:00,77.39,77.43,77.03,77.05,21200.0,68.6014,68.6368,68.2822,68.3,21200.0
2011-09-26 10:10:00,77.04,77.08,76.86,76.89,16900.0,68.2911,68.3266,68.1315,68.1581,16900.0
2011-09-26 10:15:00,76.89,76.92,76.65,76.76,22400.0,68.1581,68.1847,67.9454,68.0429,22400.0
2011-09-26 10:20:00,76.75,76.99,76.7,76.89,14600.0,68.034,68.2468,67.9897,68.1581,14600.0
2011-09-26 10:25:00,76.87,77.63,76.78,77.55,36600.0,68.1404,68.8141,68.0606,68.7432,36600.0
2011-09-26 10:30:00,77.55,77.63,77.23,77.34,29800.0,68.7432,68.8141,68.4595,68.557,29800.0
2011-09-26 10:35:00,77.32,77.57,77.31,77.55,23500.0,68.5393,68.7609,68.5304,68.7432,23500.0
2011-09-26 10:40:00,77.5,77.83,77.43,77.74,23200.0,68.6989,68.9914,68.6368,68.9116,23200.0
2011-09-26 10:45:00,77.67,77.89,77.62,77.7,25200.0,68.8496,69.0446,68.8052,68.8761,25200.0
2011-09-26 10:50:00,77.62,78.67,77.62,78.66,58300.0,68.8052,69.736,68.8052,69.7271,58300.0
2011-09-26 10:55:00,78.67,78.93,78.43,78.58,46400.0,69.736,69.9665,69.5232,69.6562,46400.0
2011-09-26 11:00:00,78.53,78.86,78.36,78.65,25100.0,69.6119,69.9044,69.4612,69.7183,25100.0
2011-09-26 11:05:00,78.67,78.75,78.33,78.45,19100.0,69.736,69.8069,69.4346,69.541,19100.0
2011-09-26 11:10:00,78.44,78.51,78.32,78.43,20700.0,69.5321,69.5942,69.4257,69.5232,20700.0
2011-09-26 11:15:00,78.49,78.76,78.39,78.69,19500.0,69.5764,69.8158,69.4878,69.7537,19500.0
2011-09-26 11:20:00,78.69,78.9,78.52,78.74,14600.0,69.7537,69.9399,69.603,69.798,14600.0
2011-09-26 11:25:00,78.72,78.73,78.2,78.2,19300.0,69.7803,69.7892,69.3194,69.3194,19300.0
2011-09-26 11:30:00,78.23,78.24,78.01,78.15,13400.0,69.346,69.3548,69.1509,69.275,13400.0
2011-09-26 11:35:00,78.12,78.16,77.93,78.11,12500.0,69.2485,69.2839,69.08,69.2396,12500.0
2011-09-26 11:40:00,78.06,78.36,78.05,78.27,13400.0,69.1953,69.4612,69.1864,69.3814,13400.0
2011-09-26 11:45:00,78.3,78.36,78.15,78.22,26000.0,69.408,69.4612,69.275,69.3371,26000.0
2011-09-26 11:50:00,78.23,78.54,78.23,78.54,27600.0,69.346,69.6208,69.346,69.6208,27600.0
2011-09-26 11:55:00,78.52,78.56,78.26,78.31,17900.0,69.603,69.6385,69.3726,69.4169,17900.0
2011-09-26 12:00:00,78.3,78.46,78.25,78.37,25500.0,69.408,69.5498,69.3637,69.4701,25500.0
2011-09-26 12:05:00,78.4,78.46,78.25,78.44,34200.0,69.4967,69.5498,69.3637,69.5321,34200.0
2011-09-26 12:10:00,78.4,78.4,78.19,78.35,14800.0,69.4967,69.4967,69.3105,69.4523,14800.0
2011-09-26 12:15:00,78.35,78.4,78.26,78.32,11900.0,69.4523,69.4967,69.3726,69.4257,11900.0
2011-09-26 12:20:00,78.37,78.5,78.29,78.38,37700.0,69.4701,69.5853,69.3991,69.4789,37700.0
2011-09-26 12:25:00,78.34,78.5,78.28,78.36,18800.0,69.4435,69.5853,69.3903,69.4612,18800.0
2011-09-26 12:30:00,78.3,78.38,78.17,78.28,11900.0,69.408,69.4789,69.2928,69.3903,11900.0
2011-09-26 12:35:00,78.23,78.26,78.09,78.09,8400.0,69.346,69.3726,69.2219,69.2219,8400.0
2011-09-26 12:40:00,78.04,78.15,77.94,77.98,20100.0,69.1775,69.275,69.0889,69.1244,20100.0
2011-09-26 12:45:00,77.95,77.95,77.75,77.78,16000.0,69.0978,69.0978,68.9205,68.9471,16000.0
2011-09-26 12:50:00,77.76,77.89,77.76,77.82,6700.0,68.9293,69.0446,68.9293,68.9825,6700.0
2011-09-26 12:55:00,77.8,77.88,77.74,77.8,10600.0,68.9648,69.0357,68.9116,68.9648,10600.0
2011-09-26 13:00:00,77.8,77.91,77.69,77.88,15800.0,68.9648,69.0623,68.8673,69.0357,15800.0
2011-09-26 13:05:00,77.88,77.96,77.81,77.92,18000.0,69.0357,69.1066,68.9737,69.0712,18000.0
2011-09-26 13:10:00,77.88,77.91,77.73,77.73,15500.0,69.0357,69.0623,68.9027,68.9027,15500.0
2011-09-26 13:15:00,77.78,77.94,77.73,77.79,12400.0,68.9471,69.0889,68.9027,68.9559,12400.0
2011-09-26 13:20:00,77.82,77.92,77.82,77.91,8500.0,68.9825,69.0712,68.9825,69.0623,8500.0
2011-09-26 13:25:00,77.89,77.93,77.72,77.87,11700.0,69.0446,69.08,68.8939,69.0268,11700.0
2011-09-26 13:30:00,77.81,78.0,77.75,77.79,15000.0,68.9737,69.1421,68.9205,68.9559,15000.0
2011-09-26 13:35:00,77.75,77.81,77.48,77.67,29400.0,68.9205,68.9737,68.6811,68.8496,29400.0
2011-09-26 13:40:00,77.67,77.86,77.56,77.63,22200.0,68.8496,69.018,68.752,68.8141,22200.0
2011-09-26 13:45:00,77.62,77.8,77.6,77.65,45000.0,68.8052,68.9648,68.7875,68.8318,45000.0
2011-09-26 13:50:00,77.63,78.0,77.62,77.95,31400.0,68.8141,69.1421,68.8052,69.0978,31400.0
2011-09-26 13:55:00,77.98,78.1,77.91,77.94,19500.0,69.1244,69.2307,69.0623,69.0889,19500.0
2011-09-26 14:00:00,77.97,78.28,77.86,78.22,53500.0,69.1155,69.3903,69.018,69.3371,53500.0
2011-09-26 14:05:00,78.18,78.25,77.9,78.04,31500.0,69.3016,69.3637,69.0534,69.1775,31500.0
2011-09-26 14:10:00,78.06,78.09,77.86,77.93,13100.0,69.1953,69.2219,69.018,69.08,13100.0
2011-09-26 14:15:00,77.9,77.99,77.77,77.86,18900.0,69.0534,69.1332,68.9382,69.018,18900.0
2011-09-26 14:20:00,77.85,78.09,77.82,78.0,27800.0,69.0091,69.2219,68.9825,69.1421,27800.0
2011-09-26 14:25:00,78.01,78.09,77.94,77.96,17100.0,69.1509,69.2219,69.0889,69.1066,17100.0
2011-09-26 14:30:00,77.95,78.25,77.85,78.25,15300.0,69.0978,69.3637,69.0091,69.3637,15300.0
2011-09-26 14:35:00,78.25,78.41,78.14,78.26,9900.0,69.3637,69.5055,69.2662,69.3726,9900.0
2011-09-26 14:40:00,78.29,78.4,78.16,78.21,7400.0,69.3991,69.4967,69.2839,69.3282,7400.0
2011-09-26 14:45:00,78.2,78.49,78.2,78.39,21900.0,69.3194,69.5764,69.3194,69.4878,21900.0
2011-09-26 14:50:00,78.37,78.4,78.27,78.33,11500.0,69.4701,69.4967,69.3814,69.4346,11500.0
2011-09-26 14:55:00,78.32,78.55,78.32,78.48,14200.0,69.4257,69.6296,69.4257,69.5676,14200.0
2011-09-26 15:00:00,78.47,78.83,78.47,78.82,36400.0,69.5587,69.8778,69.5587,69.869,36400.0
2011-09-26 15:05:00,78.81,78.86,78.69,78.82,25000.0,69.8601,69.9044,69.7537,69.869,25000.0
2011-09-26 15:10:00,78.8,78.99,78.79,78.94,33200.0,69.8512,70.0197,69.8424,69.9753,33200.0
2011-09-26 15:15:00,78.97,79.0,78.83,78.92,37600.0,70.0019,70.0285,69.8778,69.9576,37600.0
2011-09-26 15:20:00,78.92,78.97,78.81,78.95,41900.0,69.9576,70.0019,69.8601,69.9842,41900.0
2011-09-26 15:25:00,78.95,78.96,78.68,78.78,29400.0,69.9842,69.9931,69.7449,69.8335,29400.0
2011-09-26 15:30:00,78.77,78.82,78.53,78.65,51100.0,69.8246,69.869,69.6119,69.7183,51100.0
2011-09-26 15:35:00,78.64,78.72,78.52,78.68,27800.0,69.7094,69.7803,69.603,69.7449,27800.0
2011-09-26 15:40:00,78.72,78.78,78.55,78.65,56600.0,69.7803,69.8335,69.6296,69.7183,56600.0
2011-09-26 15:45:00,78.64,78.72,78.52,78.61,38500.0,69.7094,69.7803,69.603,69.6828,38500.0
2011-09-26 15:50:00,78.61,78.65,78.53,78.6,79000.0,69.6828,69.7183,69.6119,69.6739,79000.0
2011-09-26 15:55:00,78.6,78.76,78.57,78.64,189300.0,69.6739,69.8158,69.6473,69.7094,189300.0
2011-09-27 09:30:00,79.81,79.81,79.18,79.3,36700.0,70.7465,70.7465,70.1881,70.2944,36700.0
2011-09-27 09:35:00,79.3,79.3,78.76,78.9,11800.0,70.2944,70.2944,69.8158,69.9399,11800.0
2011-09-27 09:40:00,78.99,78.99,78.6,78.61,15200.0,70.0197,70.0197,69.6739,69.6828,15200.0
2011-09-27 09:45:00,78.66,78.7,78.52,78.56,27300.0,69.7271,69.7626,69.603,69.6385,27300.0
2011-09-27 09:50:00,78.61,78.92,78.55,78.86,27000.0,69.6828,69.9576,69.6296,69.9044,27000.0
2011-09-27 09:55:00,78.83,79.52,78.83,79.31,20800.0,69.8778,70.4895,69.8778,70.3033,20800.0
2011-09-27 10:00:00,79.31,79.52,79.16,79.26,13100.0,70.3033,70.4895,70.1703,70.259,13100.0
2011-09-27 10:05:00,79.24,79.56,79.2,79.52,10700.0,70.2413,70.5249,70.2058,70.4895,10700.0
2011-09-27 10:10:00,79.45,79.83,79.39,79.48,12400.0,70.4274,70.7643,70.3742,70.454,12400.0
2011-09-27 10:15:00,79.48,79.6,79.19,79.19,12600.0,70.454,70.5604,70.1969,70.1969,12600.0
2011-09-27 10:20:00,79.19,79.4,79.19,79.21,10200.0,70.1969,70.3831,70.1969,70.2147,10200.0
2011-09-27 10:25:00,79.19,79.44,79.17,79.31,9000.0,70.1969,70.4185,70.1792,70.3033,9000.0
2011-09-27 10:30:00,79.3,79.49,79.29,79.44,5600.0,70.2944,70.4629,70.2856,70.4185,5600.0
2011-09-27 10:35:00,79.48,79.58,79.16,79.16,6600.0,70.454,70.5427,70.1703,70.1703,6600.0
2011-09-27 10:40:00,79.27,79.35,79.11,79.11,12900.0,70.2679,70.3388,70.126,70.126,12900.0
2011-09-27 10:45:00,79.14,79.35,79.0,79.24,6300.0,70.1526,70.3388,70.0285,70.2413,6300.0
2011-09-27 10:50:00,79.28,79.37,79.13,79.18,15500.0,70.2767,70.3565,70.1438,70.1881,15500.0
2011-09-27 10:55:00,79.16,79.43,79.12,79.4,23800.0,70.1703,70.4097,70.1349,70.3831,23800.0
2011-09-27 11:00:00,79.34,79.39,79.21,79.32,16300.0,70.3299,70.3742,70.2147,70.3122,16300.0
2011-09-27 11:05:00,79.32,79.48,79.21,79.48,10700.0,70.3122,70.454,70.2147,70.454,10700.0
2011-09-27 11:10:00,79.47,79.58,79.3,79.3,7700.0,70.4451,70.5427,70.2944,70.2944,7700.0
2011-09-27 11:15:00,79.37,79.51,79.23,79.44,27800.0,70.3565,70.4806,70.2324,70.4185,27800.0
2011-09-27 11:20:00,79.48,79.48,79.3,79.34,22900.0,70.454,70.454,70.2944,70.3299,22900.0
2011-09-27 11:25:00,79.34,79.46,79.29,79.3,32100.0,70.3299,70.4363,70.2856,70.2944,32100.0
2011-09-27 11:30:00,79.34,79.55,79.3,79.51,13400.0,70.3299,70.5161,70.2944,70.4806,13400.0
2011-09-27 11:35:00,79.51,79.63,79.51,79.54,7600.0,70.4806,70.587,70.4806,70.5072,7600.0
2011-09-27 11:40:00,79.54,79.6,79.42,79.45,7500.0,70.5072,70.5604,70.4008,70.4274,7500.0
2011-09-27 11:45:00,79.45,79.73,79.41,79.73,26400.0,70.4274,70.6756,70.392,70.6756,26400.0
2011-09-27 11:50:00,79.73,79.84,79.69,79.77,8800.0,70.6756,70.7731,70.6402,70.7111,8800.0
2011-09-27 11:55:00,79.84,79.95,79.82,79.88,5500.0,70.7731,70.8706,70.7554,70.8086,5500.0
2011-09-27 12:00:00,79.86,79.98,79.8,79.95,9800.0,70.7909,70.8972,70.7377,70.8706,9800.0
2011-09-27 12:05:00,79.95,80.25,79.92,80.17,42500.0,70.8706,71.1366,70.844,71.0656,42500.0
2011-09-27 12:10:00,80.21,80.32,80.1,80.25,26900.0,71.1011,71.1986,71.0036,71.1366,26900.0
2011-09-27 12:15:00,80.28,80.29,80.11,80.15,18900.0,71.1632,71.172,71.0125,71.0479,18900.0
2011-09-27 12:20:00,80.15,80.43,80.15,80.21,72200.0,71.0479,71.2961,71.0479,71.1011,72200.0
2011-09-27 12:25:00,80.18,80.32,80.18,80.22,5300.0,71.0745,71.1986,71.0745,71.11,5300.0
2011-09-27 12:30:00,80.18,80.2,80.05,80.08,16800.0,71.0745,71.0922,70.9593,70.9859,16800.0
2011-09-27 12:35:00,80.05,80.31,80.05,80.13,17700.0,70.9593,71.1897,70.9593,71.0302,17700.0
2011-09-27 12:40:00,80.17,80.35,80.17,80.22,34900.0,71.0656,71.2252,71.0656,71.11,34900.0
2011-09-27 12:45:00,80.22,80.27,80.19,80.21,12300.0,71.11,71.1543,71.0834,71.1011,12300.0
2011-09-27 12:50:00,80.23,80.33,80.17,80.3,22600.0,71.1188,71.2075,71.0656,71.1809,22600.0
2011-09-27 12:55:00,80.28,80.41,80.25,80.34,30400.0,71.1632,71.2784,71.1366,71.2163,30400.0
2011-09-27 13:00:00,80.32,80.36,80.2,80.23,7100.0,71.1986,71.2341,71.0922,71.1188,7100.0
2011-09-27 13:05:00,80.19,80.26,80.17,80.25,5800.0,71.0834,71.1454,71.0656,71.1366,5800.0
2011-09-27 13:10:00,80.29,80.33,80.23,80.23,17000.0,71.172,71.2075,71.1188,71.1188,17000.0
2011-09-27 13:15:00,80.21,80.27,80.19,80.19,17400.0,71.1011,71.1543,71.0834,71.0834,17400.0
2011-09-27 13:20:00,80.19,80.26,80.13,80.24,24100.0,71.0834,71.1454,71.0302,71.1277,24100.0
2011-09-27 13:25:00,80.22,80.32,80.19,80.19,17900.0,71.11,71.1986,71.0834,71.0834,17900.0
2011-09-27 13:30:00,80.18,80.19,80.05,80.08,12900.0,71.0745,71.0834,70.9593,70.9859,12900.0
2011-09-27 13:35:00,80.12,80.23,80.11,80.23,3300.0,71.0213,71.1188,71.0125,71.1188,3300.0
2011-09-27 13:40:00,80.22,80.25,80.14,80.15,3700.0,71.11,71.1366,71.0391,71.0479,3700.0
2011-09-27 13:45:00,80.18,80.28,80.16,80.23,9100.0,71.0745,71.1632,71.0568,71.1188,9100.0
2011-09-27 13:50:00,80.27,80.43,80.25,80.42,22000.0,71.1543,71.2961,71.1366,71.2873,22000.0
2011-09-27 13:55:00,80.42,80.51,80.4,80.49,34600.0,71.2873,71.367,71.2695,71.3493,34600.0
2011-09-27 14:00:00,80.5,80.51,80.32,80.38,15600.0,71.3582,71.367,71.1986,71.2518,15600.0
2011-09-27 14:05:00,80.39,80.51,80.32,80.35,97700.0,71.2607,71.367,71.1986,71.2252,97700.0
2011-09-27 14:10:00,80.33,80.47,80.3,80.45,7300.0,71.2075,71.3316,71.1809,71.3139,7300.0
2011-09-27 14:15:00,80.44,80.45,80.34,80.44,5100.0,71.305,71.3139,71.2163,71.305,5100.0
2011-09-27 14:20:00,80.43,80.53,80.43,80.46,26200.0,71.2961,71.3848,71.2961,71.3227,26200.0
2011-09-27 14:25:00,80.45,80.61,80.45,80.47,7900.0,71.3139,71.4557,71.3139,71.3316,7900.0
2011-09-27 14:30:00,80.48,80.58,80.48,80.58,7800.0,71.3404,71.4291,71.3404,71.4291,7800.0
2011-09-27 14:35:00,80.54,80.64,80.51,80.56,7900.0,71.3936,71.4823,71.367,71.4114,7900.0
2011-09-27 14:40:00,80.56,80.61,80.47,80.5,5500.0,71.4114,71.4557,71.3316,71.3582,5500.0
2011-09-27 14:45:00,80.51,80.55,80.46,80.5,9600.0,71.367,71.4025,71.3227,71.3582,9600.0
2011-09-27 14:50:00,80.5,80.58,80.48,80.55,6800.0,71.3582,71.4291,71.3404,71.4025,6800.0
2011-09-27 14:55:00,80.52,80.56,80.46,80.5,22200.0,71.3759,71.4114,71.3227,71.3582,22200.0
2011-09-27 15:00:00,80.48,80.53,80.37,80.4,29200.0,71.3404,71.3848,71.2429,71.2695,29200.0
2011-09-27 15:05:00,80.4,80.44,80.21,80.28,31300.0,71.2695,71.305,71.1011,71.1632,31300.0
2011-09-27 15:10:00,80.28,80.36,79.91,80.11,16500.0,71.1632,71.2341,70.8352,71.0125,16500.0
2011-09-27 15:15:00,80.09,80.34,80.01,80.26,17800.0,70.9947,71.2163,70.9238,71.1454,17800.0
2011-09-27 15:20:00,80.24,80.24,79.85,79.94,14700.0,71.1277,71.1277,70.782,70.8618,14700.0
2011-09-27 15:25:00,79.9,79.92,79.71,79.76,17900.0,70.8263,70.844,70.6579,70.7022,17900.0
2011-09-27 15:30:00,79.74,79.93,79.6,79.68,19800.0,70.6845,70.8529,70.5604,70.6313,19800.0
2011-09-27 15:35:00,79.69,79.86,79.56,79.6,19700.0,70.6402,70.7909,70.5249,70.5604,19700.0
2011-09-27 15:40:00,79.63,79.65,79.39,79.56,15700.0,70.587,70.6047,70.3742,70.5249,15700.0
2011-09-27 15:45:00,79.51,79.55,79.03,79.13,40700.0,70.4806,70.5161,70.0551,70.1438,40700.0
2011-09-27 15:50:00,79.15,79.29,79.04,79.07,37900.0,70.1615,70.2856,70.064,70.0906,37900.0
2011-09-27 15:55:00,79.07,79.47,78.93,79.46,53600.0,70.0906,70.4451,69.9665,70.4363,53600.0
2011-09-28 09:30:00,79.51,79.51,78.32,78.72,28400.0,70.7114,70.7114,69.6531,70.0089,28400.0
2011-09-28 09:35:00,78.79,78.8,78.21,78.65,19100.0,70.0711,70.08,69.5553,69.9466,19100.0
2011-09-28 09:40:00,78.61,78.96,78.56,78.88,9800.0,69.911,70.2223,69.8666,70.1512,9800.0
2011-09-28 09:45:00,78.87,79.01,78.67,78.86,12500.0,70.1423,70.2668,69.9644,70.1334,12500.0
2011-09-28 09:50:00,78.79,79.05,78.79,78.96,8900.0,70.0711,70.3023,70.0711,70.2223,8900.0
2011-09-28 09:55:00,78.98,79.0,78.7,78.77,5400.0,70.2401,70.2579,69.9911,70.0533,5400.0
2011-09-28 10:00:00,78.7,78.7,78.46,78.54,15900.0,69.9911,69.9911,69.7776,69.8488,15900.0
2011-09-28 10:05:00,78.54,78.54,78.35,78.44,22600.0,69.8488,69.8488,69.6798,69.7598,22600.0
2011-09-28 10:10:00,78.44,78.49,78.23,78.23,10400.0,69.7598,69.8043,69.5731,69.5731,10400.0
2011-09-28 10:15:00,78.22,78.28,77.71,77.72,23300.0,69.5642,69.6176,69.1106,69.1195,23300.0
2011-09-28 10:20:00,77.75,77.84,77.53,77.6,24300.0,69.1462,69.2262,68.9505,69.0128,24300.0
2011-09-28 10:25:00,77.65,78.0,77.61,77.83,10100.0,69.0573,69.3685,69.0217,69.2173,10100.0
2011-09-28 10:30:00,77.84,77.95,77.62,77.68,15600.0,69.2262,69.3241,69.0306,69.0839,15600.0
2011-09-28 10:35:00,77.69,77.94,77.54,77.55,10100.0,69.0928,69.3152,68.9594,68.9683,10100.0
2011-09-28 10:40:00,77.59,77.84,77.58,77.69,10100.0,69.0039,69.2262,68.995,69.0928,10100.0
2011-09-28 10:45:00,77.74,77.97,77.62,77.91,5900.0,69.1373,69.3419,69.0306,69.2885,5900.0
2011-09-28 10:50:00,77.91,77.91,77.75,77.87,8100.0,69.2885,69.2885,69.1462,69.2529,8100.0
2011-09-28 10:55:00,77.84,77.86,77.73,77.76,5600.0,69.2262,69.244,69.1284,69.1551,5600.0
2011-09-28 11:00:00,77.76,77.89,77.65,77.69,10100.0,69.1551,69.2707,69.0573,69.0928,10100.0
2011-09-28 11:05:00,77.64,77.69,77.4,77.42,14700.0,69.0484,69.0928,68.8349,68.8527,14700.0
2011-09-28 11:10:00,77.44,77.63,77.29,77.57,10300.0,68.8705,69.0395,68.7371,68.9861,10300.0
2011-09-28 11:15:00,77.58,77.59,77.44,77.45,12000.0,68.995,69.0039,68.8705,68.8794,12000.0
2011-09-28 11:20:00,77.43,77.43,77.3,77.37,17500.0,68.8616,68.8616,68.746,68.8083,17500.0
2011-09-28 11:25:00,77.39,77.42,77.25,77.4,13400.0,68.826,68.8527,68.7015,68.8349,13400.0
2011-09-28 11:30:00,77.38,77.41,77.2,77.23,25400.0,68.8171,68.8438,68.6571,68.6837,25400.0
2011-09-28 11:35:00,77.21,77.94,77.21,77.94,13100.0,68.666,69.3152,68.666,69.3152,13100.0
2011-09-28 11:40:00,77.92,77.94,77.62,77.72,18600.0,69.2974,69.3152,69.0306,69.1195,18600.0
2011-09-28 11:45:00,77.72,77.79,77.52,77.56,15200.0,69.1195,69.1818,68.9417,68.9772,15200.0
2011-09-28 11:50:00,77.53,77.79,77.5,77.77,14200.0,68.9505,69.1818,68.9239,69.164,14200.0
2011-09-28 11:55:00,77.78,77.79,77.63,77.66,9600.0,69.1729,69.1818,69.0395,69.0662,9600.0
2011-09-28 12:00:00,77.65,77.75,77.64,77.71,17500.0,69.0573,69.1462,69.0484,69.1106,17500.0
2011-09-28 12:05:00,77.67,77.7,77.33,77.36,29700.0,69.0751,69.1017,68.7727,68.7994,29700.0
2011-09-28 12:10:00,77.36,77.5,77.27,77.32,22900.0,68.7994,68.9239,68.7193,68.7638,22900.0
2011-09-28 12:15:00,77.32,77.35,77.13,77.33,22900.0,68.7638,68.7905,68.5948,68.7727,22900.0
2011-09-28 12:20:00,77.31,77.49,77.31,77.33,8700.0,68.7549,68.915,68.7549,68.7727,8700.0
2011-09-28 12:25:00,77.35,77.69,77.35,77.67,12300.0,68.7905,69.0928,68.7905,69.0751,12300.0
2011-09-28 12:30:00,77.67,77.75,77.55,77.69,28200.0,69.0751,69.1462,68.9683,69.0928,28200.0
2011-09-28 12:35:00,77.69,77.74,77.56,77.71,8600.0,69.0928,69.1373,68.9772,69.1106,8600.0
2011-09-28 12:40:00,77.73,77.74,77.56,77.72,16100.0,69.1284,69.1373,68.9772,69.1195,16100.0
2011-09-28 12:45:00,77.71,77.76,77.64,77.66,9800.0,69.1106,69.1551,69.0484,69.0662,9800.0
2011-09-28 12:50:00,77.65,77.65,77.51,77.53,27200.0,69.0573,69.0573,68.9328,68.9505,27200.0
2011-09-28 12:55:00,77.54,77.84,77.54,77.8,11900.0,68.9594,69.2262,68.9594,69.1907,11900.0
2011-09-28 13:00:00,77.8,77.83,77.71,77.75,9300.0,69.1907,69.2173,69.1106,69.1462,9300.0
2011-09-28 13:05:00,77.79,77.86,77.61,77.65,12300.0,69.1818,69.244,69.0217,69.0573,12300.0
2011-09-28 13:10:00,77.66,77.69,77.56,77.57,18000.0,69.0662,69.0928,68.9772,68.9861,18000.0
2011-09-28 13:15:00,77.57,77.6,77.47,77.47,14200.0,68.9861,69.0128,68.8972,68.8972,14200.0
2011-09-28 13:20:00,77.51,77.54,77.44,77.54,12600.0,68.9328,68.9594,68.8705,68.9594,12600.0
2011-09-28 13:25:00,77.51,77.54,77.4,77.43,10500.0,68.9328,68.9594,68.8349,68.8616,10500.0
2011-09-28 13:30:00,77.4,77.4,77.11,77.15,11500.0,68.8349,68.8349,68.577,68.6126,11500.0
2011-09-28 13:35:00,77.16,77.25,77.13,77.17,13400.0,68.6215,68.7015,68.5948,68.6304,13400.0
2011-09-28 13:40:00,77.17,77.32,77.17,77.29,21500.0,68.6304,68.7638,68.6304,68.7371,21500.0
2011-09-28 13:45:00,77.29,77.33,77.11,77.17,11600.0,68.7371,68.7727,68.577,68.6304,11600.0
2011-09-28 13:50:00,77.17,77.36,77.09,77.13,57400.0,68.6304,68.7994,68.5592,68.5948,57400.0
2011-09-28 13:55:00,77.09,77.14,76.98,77.02,10500.0,68.5592,68.6037,68.4614,68.497,10500.0
2011-09-28 14:00:00,77.02,77.07,76.91,76.92,15600.0,68.497,68.5415,68.3992,68.4081,15600.0
2011-09-28 14:05:00,76.9,77.08,76.89,77.08,11700.0,68.3903,68.5503,68.3814,68.5503,11700.0
2011-09-28 14:10:00,77.07,77.08,76.94,76.95,12600.0,68.5415,68.5503,68.4258,68.4347,12600.0
2011-09-28 14:15:00,76.97,77.16,76.95,77.16,27100.0,68.4525,68.6215,68.4347,68.6215,27100.0
2011-09-28 14:20:00,77.16,77.26,77.07,77.24,28500.0,68.6215,68.7104,68.5415,68.6926,28500.0
2011-09-28 14:25:00,77.22,77.22,77.09,77.1,13200.0,68.6749,68.6749,68.5592,68.5681,13200.0
2011-09-28 14:30:00,77.1,77.2,77.08,77.18,20400.0,68.5681,68.6571,68.5503,68.6393,20400.0
2011-09-28 14:35:00,77.18,77.19,77.1,77.12,20000.0,68.6393,68.6482,68.5681,68.5859,20000.0
2011-09-28 14:40:00,77.12,77.24,77.11,77.16,13600.0,68.5859,68.6926,68.577,68.6215,13600.0
2011-09-28 14:45:00,77.13,77.13,76.85,76.89,23500.0,68.5948,68.5948,68.3458,68.3814,23500.0
2011-09-28 14:50:00,76.87,76.95,76.8,76.87,17900.0,68.3636,68.4347,68.3013,68.3636,17900.0
2011-09-28 14:55:00,76.86,77.05,76.86,76.98,24400.0,68.3547,68.5237,68.3547,68.4614,24400.0
2011-09-28 15:00:00,76.95,77.25,76.91,77.23,44200.0,68.4347,68.7015,68.3992,68.6837,44200.0
2011-09-28 15:05:00,77.25,77.28,77.02,77.02,16000.0,68.7015,68.7282,68.497,68.497,16000.0
2011-09-28 15:10:00,77.0,77.25,77.0,77.1,34400.0,68.4792,68.7015,68.4792,68.5681,34400.0
2011-09-28 15:15:00,77.1,77.11,76.79,76.86,15800.0,68.5681,68.577,68.2924,68.3547,15800.0
2011-09-28 15:20:00,76.86,76.98,76.77,76.89,21600.0,68.3547,68.4614,68.2746,68.3814,21600.0
2011-09-28 15:25:00,76.92,76.98,76.75,76.79,17600.0,68.4081,68.4614,68.2569,68.2924,17600.0
2011-09-28 15:30:00,76.76,76.81,76.65,76.65,29500.0,68.2658,68.3102,68.1679,68.1679,29500.0
2011-09-28 15:35:00,76.66,76.69,76.43,76.45,60300.0,68.1768,68.2035,67.9723,67.9901,60300.0
2011-09-28 15:40:00,76.47,76.53,76.4,76.4,31200.0,68.0078,68.0612,67.9456,67.9456,31200.0
2011-09-28 15:45:00,76.41,76.48,76.14,76.31,51300.0,67.9545,68.0167,67.7144,67.8656,51300.0
2011-09-28 15:50:00,76.31,76.44,76.2,76.27,49800.0,67.8656,67.9812,67.7677,67.83,49800.0
2011-09-28 15:55:00,76.27,76.36,76.21,76.29,118600.0,67.83,67.91,67.7766,67.8478,118600.0
2011-09-29 09:30:00,77.5,77.72,76.68,76.87,19900.0,68.9239,69.1195,68.1946,68.3636,19900.0
2011-09-29 09:35:00,76.78,76.95,76.27,76.27,13700.0,68.2835,68.4347,67.83,67.83,13700.0
2011-09-29 09:40:00,76.21,76.94,76.21,76.74,29700.0,67.7766,68.4258,67.7766,68.248,29700.0
2011-09-29 09:45:00,76.77,77.03,76.67,76.98,22700.0,68.2746,68.5059,68.1857,68.4614,22700.0
2011-09-29 09:50:00,76.9,76.97,76.14,76.23,9000.0,68.3903,68.4525,67.7144,67.7944,9000.0
2011-09-29 09:55:00,76.23,76.55,76.18,76.48,18000.0,67.7944,68.079,67.7499,68.0167,18000.0
2011-09-29 10:00:00,76.55,76.7,76.0,76.01,22200.0,68.079,68.2124,67.5899,67.5988,22200.0
2011-09-29 10:05:00,76.06,76.25,76.01,76.05,21300.0,67.6432,67.8122,67.5988,67.6343,21300.0
2011-09-29 10:10:00,76.06,76.18,75.95,76.15,10800.0,67.6432,67.7499,67.5454,67.7233,10800.0
2011-09-29 10:15:00,76.16,76.21,75.9,76.11,13500.0,67.7322,67.7766,67.5009,67.6877,13500.0
2011-09-29 10:20:00,76.12,76.13,75.91,76.08,11400.0,67.6966,67.7055,67.5098,67.661,11400.0
2011-09-29 10:25:00,76.04,76.18,75.88,76.02,7300.0,67.6254,67.7499,67.4831,67.6076,7300.0
2011-09-29 10:30:00,75.97,76.04,75.83,75.95,10200.0,67.5632,67.6254,67.4387,67.5454,10200.0
2011-09-29 10:35:00,75.94,76.25,75.91,76.18,18500.0,67.5365,67.8122,67.5098,67.7499,18500.0
2011-09-29 10:40:00,76.17,76.27,76.0,76.0,13400.0,67.741,67.83,67.5899,67.5899,13400.0
2011-09-29 10:45:00,76.04,76.07,75.89,75.92,15500.0,67.6254,67.6521,67.492,67.5187,15500.0
2011-09-29 10:50:00,75.93,76.01,75.84,75.84,11900.0,67.5276,67.5988,67.4476,67.4476,11900.0
2011-09-29 10:55:00,75.87,76.13,75.87,76.11,5300.0,67.4742,67.7055,67.4742,67.6877,5300.0
2011-09-29 11:00:00,76.11,76.24,76.06,76.2,12400.0,67.6877,67.8033,67.6432,67.7677,12400.0
2011-09-29 11:05:00,76.18,76.22,75.98,76.07,18000.0,67.7499,67.7855,67.5721,67.6521,18000.0
2011-09-29 11:10:00,76.06,76.07,75.87,76.07,31600.0,67.6432,67.6521,67.4742,67.6521,31600.0
2011-09-29 11:15:00,76.05,76.07,75.63,75.63,16600.0,67.6343,67.6521,67.2608,67.2608,16600.0
2011-09-29 11:20:00,75.63,75.82,75.5,75.8,8600.0,67.2608,67.4298,67.1452,67.412,8600.0
2011-09-29 11:25:00,75.7,76.0,75.7,75.96,20600.0,67.3231,67.5899,67.3231,67.5543,20600.0
2011-09-29 11:30:00,75.96,76.0,75.75,75.76,38600.0,67.5543,67.5899,67.3675,67.3764,38600.0
2011-09-29 11:35:00,75.82,75.87,75.44,75.47,26100.0,67.4298,67.4742,67.0918,67.1185,26100.0
2011-09-29 11:40:00,75.47,75.51,75.42,75.48,14000.0,67.1185,67.1541,67.074,67.1274,14000.0
2011-09-29 11:45:00,75.45,75.61,75.37,75.53,16000.0,67.1007,67.243,67.0296,67.1719,16000.0
2011-09-29 11:50:00,75.56,75.62,75.44,75.49,4800.0,67.1985,67.2519,67.0918,67.1363,4800.0
2011-09-29 11:55:00,75.49,75.53,75.43,75.46,7500.0,67.1363,67.1719,67.0829,67.1096,7500.0
2011-09-29 12:00:00,75.46,75.74,75.45,75.65,6900.0,67.1096,67.3586,67.1007,67.2786,6900.0
2011-09-29 12:05:00,75.61,75.66,75.48,75.52,4300.0,67.243,67.2875,67.1274,67.163,4300.0
2011-09-29 12:10:00,75.52,75.55,75.39,75.47,7100.0,67.163,67.1897,67.0474,67.1185,7100.0
2011-09-29 12:15:00,75.47,75.5,75.42,75.46,8900.0,67.1185,67.1452,67.074,67.1096,8900.0
2011-09-29 12:20:00,75.46,75.55,75.41,75.51,12000.0,67.1096,67.1897,67.0651,67.1541,12000.0
2011-09-29 12:25:00,75.46,75.5,75.39,75.41,11400.0,67.1096,67.1452,67.0474,67.0651,11400.0
2011-09-29 12:30:00,75.41,75.46,75.05,75.09,14100.0,67.0651,67.1096,66.745,66.7806,14100.0
2011-09-29 12:35:00,75.12,75.13,74.89,74.98,16200.0,66.8072,66.8161,66.6027,66.6827,16200.0
2011-09-29 12:40:00,74.97,75.04,74.84,74.84,12000.0,66.6738,66.7361,66.5582,66.5582,12000.0
2011-09-29 12:45:00,74.86,75.07,74.83,74.96,13500.0,66.576,66.7628,66.5493,66.6649,13500.0
2011-09-29 12:50:00,74.95,75.21,74.95,75.19,10500.0,66.656,66.8873,66.656,66.8695,10500.0
2011-09-29 12:55:00,75.19,75.25,75.06,75.06,22400.0,66.8695,66.9229,66.7539,66.7539,22400.0
2011-09-29 13:00:00,75.05,75.29,75.03,75.29,8500.0,66.745,66.9584,66.7272,66.9584,8500.0
2011-09-29 13:05:00,75.3,75.49,75.26,75.42,13000.0,66.9673,67.1363,66.9317,67.074,13000.0
2011-09-29 13:10:00,75.44,75.49,75.21,75.22,7400.0,67.0918,67.1363,66.8873,66.8962,7400.0
2011-09-29 13:15:00,75.23,75.31,75.13,75.18,10300.0,66.9051,66.9762,66.8161,66.8606,10300.0
2011-09-29 13:20:00,75.15,75.19,75.07,75.11,7200.0,66.8339,66.8695,66.7628,66.7983,7200.0
2011-09-29 13:25:00,75.12,75.25,74.85,74.85,13200.0,66.8072,66.9229,66.5671,66.5671,13200.0
2011-09-29 13:30:00,74.87,74.94,74.69,74.72,11500.0,66.5849,66.6472,66.4248,66.4515,11500.0
2011-09-29 13:35:00,74.71,74.76,74.22,74.25,35400.0,66.4426,66.4871,66.0068,66.0335,35400.0
2011-09-29 13:40:00,74.24,74.34,74.05,74.13,35500.0,66.0246,66.1136,65.8556,65.9268,35500.0
2011-09-29 13:45:00,74.12,74.44,74.02,74.44,25800.0,65.9179,66.2025,65.829,66.2025,25800.0
2011-09-29 13:50:00,74.43,74.65,74.37,74.64,10100.0,66.1936,66.3892,66.1402,66.3804,10100.0
2011-09-29 13:55:00,74.59,74.73,74.47,74.61,12500.0,66.3359,66.4604,66.2292,66.3537,12500.0
2011-09-29 14:00:00,74.58,74.66,74.3,74.3,17500.0,66.327,66.3981,66.078,66.078,17500.0
2011-09-29 14:05:00,74.27,74.32,74.11,74.19,27300.0,66.0513,66.0958,65.909,65.9802,27300.0
2011-09-29 14:10:00,74.17,74.17,73.73,73.78,34900.0,65.9624,65.9624,65.5711,65.6155,34900.0
2011-09-29 14:15:00,73.76,73.81,73.69,73.76,29000.0,65.5977,65.6422,65.5355,65.5977,29000.0
2011-09-29 14:20:00,73.74,73.88,73.69,73.88,11800.0,65.5799,65.7045,65.5355,65.7045,11800.0
2011-09-29 14:25:00,73.89,74.18,73.88,74.11,15800.0,65.7133,65.9713,65.7045,65.909,15800.0
2011-09-29 14:30:00,74.11,74.25,74.0,74.0,17900.0,65.909,66.0335,65.8112,65.8112,17900.0
2011-09-29 14:35:00,74.08,74.37,74.08,74.33,16800.0,65.8823,66.1402,65.8823,66.1047,16800.0
2011-09-29 14:40:00,74.32,74.45,74.14,74.14,16900.0,66.0958,66.2114,65.9357,65.9357,16900.0
2011-09-29 14:45:00,74.12,74.22,73.92,74.05,10000.0,65.9179,66.0068,65.74,65.8556,10000.0
2011-09-29 14:50:00,74.05,74.18,73.95,74.18,12100.0,65.8556,65.9713,65.7667,65.9713,12100.0
2011-09-29 14:55:00,74.12,74.36,74.1,74.36,10500.0,65.9179,66.1313,65.9001,66.1313,10500.0
2011-09-29 15:00:00,74.34,74.43,73.83,73.83,24500.0,66.1136,66.1936,65.66,65.66,24500.0
2011-09-29 15:05:00,73.85,73.87,73.71,73.76,25900.0,65.6778,65.6956,65.5533,65.5977,25900.0
2011-09-29 15:10:00,73.78,73.99,73.73,73.73,26600.0,65.6155,65.8023,65.5711,65.5711,26600.0
2011-09-29 15:15:00,73.73,74.0,73.62,73.73,42300.0,65.5711,65.8112,65.4732,65.5711,42300.0
2011-09-29 15:20:00,73.7,73.95,73.65,73.9,16300.0,65.5444,65.7667,65.4999,65.7222,16300.0
2011-09-29 15:25:00,73.93,74.21,73.91,74.08,27300.0,65.7489,65.9979,65.7311,65.8823,27300.0
2011-09-29 15:30:00,74.08,74.48,74.0,74.28,26700.0,65.8823,66.2381,65.8112,66.0602,26700.0
2011-09-29 15:35:00,74.3,74.89,74.26,74.86,37500.0,66.078,66.6027,66.0424,66.576,37500.0
2011-09-29 15:40:00,74.89,74.96,74.62,74.66,48800.0,66.6027,66.6649,66.3626,66.3981,48800.0
2011-09-29 15:45:00,74.69,74.89,74.6,74.6,67100.0,66.4248,66.6027,66.3448,66.3448,67100.0
2011-09-29 15:50:00,74.62,74.81,74.54,74.56,77200.0,66.3626,66.5315,66.2914,66.3092,77200.0
2011-09-29 15:55:00,74.56,75.07,74.56,75.04,71800.0,66.3092,66.7628,66.3092,66.7361,71800.0
2011-09-30 09:30:00,74.2,74.48,73.88,73.98,27900.0,65.989,66.2381,65.7045,65.7934,27900.0
2011-09-30 09:35:00,74.01,74.01,73.17,73.2,52200.0,65.8201,65.8201,65.073,65.0997,52200.0
2011-09-30 09:40:00,73.25,74.09,72.9,73.85,35100.0,65.1442,65.8912,64.8329,65.6778,35100.0
2011-09-30 09:45:00,73.91,74.05,72.96,73.09,56000.0,65.7311,65.8556,64.8863,65.0019,56000.0
2011-09-30 09:50:00,73.09,74.01,72.96,74.01,17400.0,65.0019,65.8201,64.8863,65.8201,17400.0
2011-09-30 09:55:00,74.01,74.17,73.19,73.27,18700.0,65.8201,65.9624,65.0908,65.162,18700.0
2011-09-30 10:00:00,73.2,73.88,73.15,73.6,15400.0,65.0997,65.7045,65.0552,65.4554,15400.0
2011-09-30 10:05:00,73.61,74.17,73.61,73.94,33100.0,65.4643,65.9624,65.4643,65.7578,33100.0
2011-09-30 10:10:00,73.94,74.0,73.57,73.57,18800.0,65.7578,65.8112,65.4288,65.4288,18800.0
2011-09-30 10:15:00,73.59,73.83,73.48,73.83,28900.0,65.4465,65.66,65.3487,65.66,28900.0
2011-09-30 10:20:00,73.77,73.85,73.64,73.64,30200.0,65.6066,65.6778,65.491,65.491,30200.0
2011-09-30 10:25:00,73.72,73.84,73.63,73.79,40800.0,65.5622,65.6689,65.4821,65.6244,40800.0
2011-09-30 10:30:00,73.83,73.98,73.74,73.88,17900.0,65.66,65.7934,65.5799,65.7045,17900.0
2011-09-30 10:35:00,73.87,73.98,73.59,73.68,34500.0,65.6956,65.7934,65.4465,65.5266,34500.0
2011-09-30 10:40:00,73.68,73.71,73.36,73.36,15700.0,65.5266,65.5533,65.242,65.242,15700.0
2011-09-30 10:45:00,73.33,73.37,73.0,73.1,42600.0,65.2153,65.2509,64.9218,65.0108,42600.0
2011-09-30 10:50:00,73.05,73.38,73.01,73.04,15800.0,64.9663,65.2598,64.9307,64.9574,15800.0
2011-09-30 10:55:00,73.08,73.16,72.85,72.85,28300.0,64.993,65.0641,64.7884,64.7884,28300.0
2011-09-30 11:00:00,72.9,73.04,72.85,73.0,21800.0,64.8329,64.9574,64.7884,64.9218,21800.0
2011-09-30 11:05:00,73.0,73.44,72.82,73.41,10600.0,64.9218,65.3131,64.7618,65.2865,10600.0
2011-09-30 11:10:00,73.39,73.75,73.39,73.65,10200.0,65.2687,65.5888,65.2687,65.4999,10200.0
2011-09-30 11:15:00,73.65,73.81,73.57,73.66,9800.0,65.4999,65.6422,65.4288,65.5088,9800.0
2011-09-30 11:20:00,73.66,74.1,73.66,73.98,8100.0,65.5088,65.9001,65.5088,65.7934,8100.0
2011-09-30 11:25:00,74.01,74.19,73.97,74.19,15400.0,65.8201,65.9802,65.7845,65.9802,15400.0
2011-09-30 11:30:00,74.21,74.41,74.17,74.41,6800.0,65.9979,66.1758,65.9624,66.1758,6800.0
2011-09-30 11:35:00,74.36,74.6,74.29,74.3,11600.0,66.1313,66.3448,66.0691,66.078,11600.0
2011-09-30 11:40:00,74.33,74.55,74.21,74.49,7200.0,66.1047,66.3003,65.9979,66.247,7200.0
2011-09-30 11:45:00,74.45,74.5,74.38,74.4,5200.0,66.2114,66.2558,66.1491,66.1669,5200.0
2011-09-30 11:50:00,74.45,74.5,74.33,74.42,10600.0,66.2114,66.2558,66.1047,66.1847,10600.0
2011-09-30 11:55:00,74.38,74.5,74.36,74.4,21900.0,66.1491,66.2558,66.1313,66.1669,21900.0
2011-09-30 12:00:00,74.43,74.48,74.37,74.43,15200.0,66.1936,66.2381,66.1402,66.1936,15200.0
2011-09-30 12:05:00,74.41,74.43,74.3,74.3,12900.0,66.1758,66.1936,66.078,66.078,12900.0
2011-09-30 12:10:00,74.26,74.3,74.09,74.16,6300.0,66.0424,66.078,65.8912,65.9535,6300.0
2011-09-30 12:15:00,74.12,74.18,73.99,74.15,7100.0,65.9179,65.9713,65.8023,65.9446,7100.0
2011-09-30 12:20:00,74.21,74.41,74.14,74.41,20200.0,65.9979,66.1758,65.9357,66.1758,20200.0
2011-09-30 12:25:00,74.45,74.53,74.36,74.47,24100.0,66.2114,66.2825,66.1313,66.2292,24100.0
2011-09-30 12:30:00,74.46,74.62,74.4,74.58,27200.0,66.2203,66.3626,66.1669,66.327,27200.0
2011-09-30 12:35:00,74.56,74.64,74.42,74.54,11700.0,66.3092,66.3804,66.1847,66.2914,11700.0
2011-09-30 12:40:00,74.54,74.6,74.46,74.59,34400.0,66.2914,66.3448,66.2203,66.3359,34400.0
2011-09-30 12:45:00,74.61,74.86,74.6,74.68,6700.0,66.3537,66.576,66.3448,66.4159,6700.0
2011-09-30 12:50:00,74.65,74.77,74.61,74.65,16200.0,66.3892,66.496,66.3537,66.3892,16200.0
2011-09-30 12:55:00,74.65,74.68,74.39,74.43,7200.0,66.3892,66.4159,66.158,66.1936,7200.0
2011-09-30 13:00:00,74.36,74.39,74.17,74.26,13100.0,66.1313,66.158,65.9624,66.0424,13100.0
2011-09-30 13:05:00,74.29,74.42,74.22,74.32,8700.0,66.0691,66.1847,66.0068,66.0958,8700.0
2011-09-30 13:10:00,74.32,74.48,74.3,74.48,17300.0,66.0958,66.2381,66.078,66.2381,17300.0
2011-09-30 13:15:00,74.44,74.44,74.34,74.43,15200.0,66.2025,66.2025,66.1136,66.1936,15200.0
2011-09-30 13:20:00,74.46,74.59,74.41,74.56,21000.0,66.2203,66.3359,66.1758,66.3092,21000.0
2011-09-30 13:25:00,74.56,74.68,74.55,74.66,13000.0,66.3092,66.4159,66.3003,66.3981,13000.0
2011-09-30 13:30:00,74.64,74.89,74.6,74.83,17900.0,66.3804,66.6027,66.3448,66.5493,17900.0
2011-09-30 13:35:00,74.84,74.89,74.7,74.73,14500.0,66.5582,66.6027,66.4337,66.4604,14500.0
2011-09-30 13:40:00,74.75,74.75,74.64,74.69,13900.0,66.4782,66.4782,66.3804,66.4248,13900.0
2011-09-30 13:45:00,74.69,74.8,74.66,74.66,25700.0,66.4248,66.5226,66.3981,66.3981,25700.0
2011-09-30 13:50:00,74.71,74.73,74.56,74.59,3500.0,66.4426,66.4604,66.3092,66.3359,3500.0
2011-09-30 13:55:00,74.56,74.61,74.43,74.43,15700.0,66.3092,66.3537,66.1936,66.1936,15700.0
2011-09-30 14:00:00,74.43,74.51,74.37,74.45,6500.0,66.1936,66.2647,66.1402,66.2114,6500.0
2011-09-30 14:05:00,74.43,74.5,74.1,74.17,23900.0,66.1936,66.2558,65.9001,65.9624,23900.0
2011-09-30 14:10:00,74.16,74.17,74.0,74.03,19200.0,65.9535,65.9624,65.8112,65.8379,19200.0
2011-09-30 14:15:00,74.03,74.18,74.0,74.16,13100.0,65.8379,65.9713,65.8112,65.9535,13100.0
2011-09-30 14:20:00,74.13,74.13,73.94,73.97,17700.0,65.9268,65.9268,65.7578,65.7845,17700.0
2011-09-30 14:25:00,74.02,74.06,73.74,73.84,13800.0,65.829,65.8645,65.5799,65.6689,13800.0
2011-09-30 14:30:00,73.83,73.92,73.78,73.85,7300.0,65.66,65.74,65.6155,65.6778,7300.0
2011-09-30 14:35:00,73.83,73.92,73.68,73.88,8700.0,65.66,65.74,65.5266,65.7045,8700.0
2011-09-30 14:40:00,73.93,74.12,73.93,74.09,15300.0,65.7489,65.9179,65.7489,65.8912,15300.0
2011-09-30 14:45:00,74.09,74.09,73.9,74.0,20000.0,65.8912,65.8912,65.7222,65.8112,20000.0
2011-09-30 14:50:00,74.0,74.0,73.74,73.83,14400.0,65.8112,65.8112,65.5799,65.66,14400.0
2011-09-30 14:55:00,73.91,74.06,73.88,73.98,8700.0,65.7311,65.8645,65.7045,65.7934,8700.0
2011-09-30 15:00:00,74.0,74.03,73.88,73.95,26800.0,65.8112,65.8379,65.7045,65.7667,26800.0
2011-09-30 15:05:00,73.95,74.3,73.9,74.27,15900.0,65.7667,66.078,65.7222,66.0513,15900.0
2011-09-30 15:10:00,74.2,74.25,74.16,74.18,17600.0,65.989,66.0335,65.9535,65.9713,17600.0
2011-09-30 15:15:00,74.17,74.19,73.95,73.95,27200.0,65.9624,65.9802,65.7667,65.7667,27200.0
2011-09-30 15:20:00,73.96,74.04,73.82,73.82,26000.0,65.7756,65.8468,65.6511,65.6511,26000.0
2011-09-30 15:25:00,73.84,73.95,73.63,73.65,17200.0,65.6689,65.7667,65.4821,65.4999,17200.0
2011-09-30 15:30:00,73.62,73.7,73.42,73.45,35100.0,65.4732,65.5444,65.2954,65.322,35100.0
2011-09-30 15:35:00,73.43,73.48,73.13,73.21,35500.0,65.3043,65.3487,65.0375,65.1086,35500.0
2011-09-30 15:40:00,73.21,73.33,73.11,73.19,146700.0,65.1086,65.2153,65.0197,65.0908,146700.0
2011-09-30 15:45:00,73.21,73.25,72.87,72.87,55500.0,65.1086,65.1442,64.8062,64.8062,55500.0
2011-09-30 15:50:00,72.91,72.93,72.7,72.82,103500.0,64.8418,64.8596,64.655,64.7618,103500.0
2011-09-30 15:55:00,72.82,72.88,72.69,72.7,144100.0,64.7618,64.8151,64.6461,64.655,144100.0
2011-10-03 09:30:00,72.72,72.72,71.84,71.87,37100.0,64.6728,64.6728,63.8902,63.9169,37100.0
2011-10-03 09:35:00,71.87,72.1,71.41,71.65,31300.0,63.9169,64.1214,63.5078,63.7212,31300.0
2011-10-03 09:40:00,71.6,71.89,71.35,71.44,27400.0,63.6768,63.9347,63.4544,63.5345,27400.0
2011-10-03 09:45:00,71.51,71.92,71.43,71.49,39200.0,63.5967,63.9613,63.5256,63.5789,39200.0
2011-10-03 09:50:00,71.45,71.57,71.36,71.41,113100.0,63.5434,63.6501,63.4633,63.5078,113100.0
2011-10-03 09:55:00,71.43,71.64,71.4,71.42,32100.0,63.5256,63.7123,63.4989,63.5167,32100.0
2011-10-03 10:00:00,71.36,71.66,71.13,71.44,161100.0,63.4633,63.7301,63.2588,63.5345,161100.0
2011-10-03 10:05:00,71.53,71.95,71.47,71.95,57600.0,63.6145,63.988,63.5611,63.988,57600.0
2011-10-03 10:10:00,71.91,71.98,71.63,71.63,45700.0,63.9525,64.0147,63.7034,63.7034,45700.0
2011-10-03 10:15:00,71.63,71.66,71.15,71.15,23400.0,63.7034,63.7301,63.2766,63.2766,23400.0
2011-10-03 10:20:00,71.19,71.34,71.0,71.13,30400.0,63.3121,63.4455,63.1432,63.2588,30400.0
2011-10-03 10:25:00,71.1,71.24,70.8,71.15,34100.0,63.2321,63.3566,62.9653,63.2766,34100.0
2011-10-03 10:30:00,71.15,71.15,70.55,70.55,37100.0,63.2766,63.2766,62.743,62.743,37100.0
2011-10-03 10:35:00,70.56,70.57,70.25,70.53,49500.0,62.7518,62.7607,62.4762,62.7252,49500.0
2011-10-03 10:40:00,70.56,70.58,70.21,70.29,30800.0,62.7518,62.7696,62.4406,62.5117,30800.0
2011-10-03 10:45:00,70.29,70.36,70.2,70.24,33800.0,62.5117,62.574,62.4317,62.4673,33800.0
2011-10-03 10:50:00,70.28,70.32,70.09,70.25,35000.0,62.5028,62.5384,62.3339,62.4762,35000.0
2011-10-03 10:55:00,70.25,70.3,70.02,70.02,38900.0,62.4762,62.5206,62.2716,62.2716,38900.0
2011-10-03 11:00:00,70.02,70.06,69.94,69.99,33700.0,62.2716,62.3072,62.2005,62.2449,33700.0
2011-10-03 11:05:00,70.01,70.31,69.88,70.28,63500.0,62.2627,62.5295,62.1471,62.5028,63500.0
2011-10-03 11:10:00,70.31,70.57,70.28,70.51,52000.0,62.5295,62.7607,62.5028,62.7074,52000.0
2011-10-03 11:15:00,70.48,70.73,70.46,70.71,26400.0,62.6807,62.903,62.6629,62.8852,26400.0
2011-10-03 11:20:00,70.7,70.78,70.43,70.45,19500.0,62.8764,62.9475,62.6362,62.654,19500.0
2011-10-03 11:25:00,70.45,70.47,70.14,70.18,24400.0,62.654,62.6718,62.3783,62.4139,24400.0
2011-10-03 11:30:00,70.13,70.4,70.01,70.11,47000.0,62.3694,62.6096,62.2627,62.3516,47000.0
2011-10-03 11:35:00,70.1,70.34,70.1,70.3,29400.0,62.3427,62.5562,62.3427,62.5206,29400.0
2011-10-03 11:40:00,70.33,70.4,70.06,70.07,37500.0,62.5473,62.6096,62.3072,62.3161,37500.0
2011-10-03 11:45:00,70.08,70.15,69.99,69.99,18500.0,62.325,62.3872,62.2449,62.2449,18500.0
2011-10-03 11:50:00,70.0,70.28,69.98,70.28,27200.0,62.2538,62.5028,62.236,62.5028,27200.0
2011-10-03 11:55:00,70.3,70.41,70.02,70.04,18800.0,62.5206,62.6184,62.2716,62.2894,18800.0
2011-10-03 12:00:00,70.07,70.15,69.89,69.94,23900.0,62.3161,62.3872,62.156,62.2005,23900.0
2011-10-03 12:05:00,69.95,70.1,69.86,69.94,9600.0,62.2093,62.3427,62.1293,62.2005,9600.0
2011-10-03 12:10:00,69.91,69.91,69.57,69.6,32700.0,62.1738,62.1738,61.8714,61.8981,32700.0
2011-10-03 12:15:00,69.6,69.64,69.43,69.56,19000.0,61.8981,61.9337,61.7469,61.8625,19000.0
2011-10-03 12:20:00,69.54,69.56,69.44,69.51,33300.0,61.8447,61.8625,61.7558,61.818,33300.0
2011-10-03 12:25:00,69.51,69.57,69.42,69.53,41400.0,61.818,61.8714,61.738,61.8358,41400.0
2011-10-03 12:30:00,69.53,69.58,69.4,69.42,28900.0,61.8358,61.8803,61.7202,61.738,28900.0
2011-10-03 12:35:00,69.43,69.43,69.25,69.28,33900.0,61.7469,61.7469,61.5868,61.6135,33900.0
2011-10-03 12:40:00,69.28,69.51,69.23,69.35,34900.0,61.6135,61.818,61.569,61.6757,34900.0
2011-10-03 12:45:00,69.34,69.53,69.34,69.39,22700.0,61.6669,61.8358,61.6669,61.7113,22700.0
2011-10-03 12:50:00,69.39,69.44,69.15,69.15,17800.0,61.7113,61.7558,61.4979,61.4979,17800.0
2011-10-03 12:55:00,69.16,69.2,68.99,69.0,56000.0,61.5068,61.5423,61.3556,61.3645,56000.0
2011-10-03 13:00:00,68.99,68.99,68.69,68.69,20400.0,61.3556,61.3556,61.0888,61.0888,20400.0
2011-10-03 13:05:00,68.74,68.86,68.69,68.81,15600.0,61.1332,61.24,61.0888,61.1955,15600.0
2011-10-03 13:10:00,68.8,68.9,68.62,68.62,31400.0,61.1866,61.2755,61.0265,61.0265,31400.0
2011-10-03 13:15:00,68.6,68.6,68.16,68.23,34000.0,61.0087,61.0087,60.6174,60.6797,34000.0
2011-10-03 13:20:00,68.24,68.5,68.18,68.41,22700.0,60.6886,60.9198,60.6352,60.8398,22700.0
2011-10-03 13:25:00,68.39,68.39,68.08,68.12,48300.0,60.822,60.822,60.5463,60.5819,48300.0
2011-10-03 13:30:00,68.13,68.15,67.67,67.67,32700.0,60.5907,60.6085,60.1817,60.1817,32700.0
2011-10-03 13:35:00,67.69,67.7,67.4,67.55,43200.0,60.1994,60.2083,59.9415,60.0749,43200.0
2011-10-03 13:40:00,67.55,68.35,67.55,68.35,40500.0,60.0749,60.7864,60.0749,60.7864,40500.0
2011-10-03 13:45:00,68.39,68.55,68.39,68.41,48200.0,60.822,60.9643,60.822,60.8398,48200.0
2011-10-03 13:50:00,68.44,68.6,68.07,68.19,18400.0,60.8664,61.0087,60.5374,60.6441,18400.0
2011-10-03 13:55:00,68.19,68.37,68.19,68.34,7800.0,60.6441,60.8042,60.6441,60.7775,7800.0
2011-10-03 14:00:00,68.3,68.5,68.24,68.47,13700.0,60.7419,60.9198,60.6886,60.8931,13700.0
2011-10-03 14:05:00,68.51,68.94,68.51,68.94,28100.0,60.9287,61.3111,60.9287,61.3111,28100.0
2011-10-03 14:10:00,68.94,69.21,68.91,69.15,74300.0,61.3111,61.5512,61.2844,61.4979,74300.0
2011-10-03 14:15:00,69.13,69.17,68.75,68.83,43200.0,61.4801,61.5157,61.1421,61.2133,43200.0
2011-10-03 14:20:00,68.8,68.89,68.68,68.76,18900.0,61.1866,61.2666,61.0799,61.151,18900.0
2011-10-03 14:25:00,68.79,68.89,68.53,68.56,22800.0,61.1777,61.2666,60.9465,60.9732,22800.0
2011-10-03 14:30:00,68.62,68.84,68.47,68.76,28500.0,61.0265,61.2222,60.8931,61.151,28500.0
2011-10-03 14:35:00,68.75,68.77,68.51,68.55,19300.0,61.1421,61.1599,60.9287,60.9643,19300.0
2011-10-03 14:40:00,68.55,68.69,68.48,68.65,29900.0,60.9643,61.0888,60.902,61.0532,29900.0
2011-10-03 14:45:00,68.65,68.68,68.34,68.45,33300.0,61.0532,61.0799,60.7775,60.8753,33300.0
2011-10-03 14:50:00,68.48,68.78,68.42,68.63,31300.0,60.902,61.1688,60.8487,61.0354,31300.0
2011-10-03 14:55:00,68.61,68.91,68.49,68.9,20300.0,61.0176,61.2844,60.9109,61.2755,20300.0
2011-10-03 15:00:00,68.9,69.34,68.82,69.28,32800.0,61.2755,61.6669,61.2044,61.6135,32800.0
2011-10-03 15:05:00,69.23,69.56,69.2,69.44,33000.0,61.569,61.8625,61.5423,61.7558,33000.0
2011-10-03 15:10:00,69.48,69.55,69.42,69.5,45100.0,61.7914,61.8536,61.738,61.8091,45100.0
2011-10-03 15:15:00,69.46,69.6,69.37,69.56,36200.0,61.7736,61.8981,61.6935,61.8625,36200.0
2011-10-03 15:20:00,69.54,69.6,69.33,69.4,49100.0,61.8447,61.8981,61.658,61.7202,49100.0
2011-10-03 15:25:00,69.4,69.64,69.34,69.43,73400.0,61.7202,61.9337,61.6669,61.7469,73400.0
2011-10-03 15:30:00,69.38,69.6,69.29,69.49,51500.0,61.7024,61.8981,61.6224,61.8003,51500.0
2011-10-03 15:35:00,69.49,69.73,69.39,69.59,56500.0,61.8003,62.0137,61.7113,61.8892,56500.0
2011-10-03 15:40:00,69.59,69.66,69.31,69.48,33100.0,61.8892,61.9514,61.6402,61.7914,33100.0
2011-10-03 15:45:00,69.48,69.99,69.48,69.88,50500.0,61.7914,62.2449,61.7914,62.1471,50500.0
2011-10-03 15:50:00,69.84,69.87,69.27,69.37,64800.0,62.1115,62.1382,61.6046,61.6935,64800.0
2011-10-03 15:55:00,69.4,69.54,69.15,69.16,227200.0,61.7202,61.8447,61.4979,61.5068,227200.0
2011-10-04 09:30:00,68.2,68.2,67.11,67.36,47700.0,60.653,60.653,59.6836,59.906,47700.0
2011-10-04 09:35:00,67.34,68.0,67.18,67.69,31200.0,59.8882,60.4751,59.7459,60.1994,31200.0
2011-10-04 09:40:00,67.7,68.11,67.48,67.48,36500.0,60.2083,60.573,60.0127,60.0127,36500.0
2011-10-04 09:45:00,67.53,67.53,67.02,67.16,34600.0,60.0571,60.0571,59.6036,59.7281,34600.0
2011-10-04 09:50:00,67.15,67.28,66.83,66.88,28200.0,59.7192,59.8348,59.4346,59.4791,28200.0
2011-10-04 09:55:00,66.9,67.4,66.56,67.33,31600.0,59.4969,59.9415,59.1945,59.8793,31600.0
2011-10-04 10:00:00,67.22,67.65,66.85,67.11,43400.0,59.7814,60.1639,59.4524,59.6836,43400.0
2011-10-04 10:05:00,67.0,67.44,66.81,67.21,44100.0,59.5858,59.9771,59.4168,59.7726,44100.0
2011-10-04 10:10:00,67.15,67.47,67.1,67.33,47400.0,59.7192,60.0038,59.6747,59.8793,47400.0
2011-10-04 10:15:00,67.35,67.69,67.19,67.56,19400.0,59.8971,60.1994,59.7548,60.0838,19400.0
2011-10-04 10:20:00,67.53,67.53,66.8,66.8,20500.0,60.0571,60.0571,59.4079,59.4079,20500.0
2011-10-04 10:25:00,66.89,66.97,66.55,66.67,41000.0,59.488,59.5591,59.1856,59.2923,41000.0
2011-10-04 10:30:00,66.72,67.2,66.55,67.12,39400.0,59.3368,59.7637,59.1856,59.6925,39400.0
2011-10-04 10:35:00,67.06,67.13,66.76,67.07,21800.0,59.6392,59.7014,59.3724,59.648,21800.0
2011-10-04 10:40:00,67.09,67.55,67.06,67.48,38500.0,59.6658,60.0749,59.6392,60.0127,38500.0
2011-10-04 10:45:00,67.49,67.66,67.39,67.62,45600.0,60.0216,60.1728,59.9326,60.1372,45600.0
2011-10-04 10:50:00,67.62,67.74,67.15,67.2,29300.0,60.1372,60.2439,59.7192,59.7637,29300.0
2011-10-04 10:55:00,67.22,67.32,67.06,67.06,16300.0,59.7814,59.8704,59.6392,59.6392,16300.0
2011-10-04 11:00:00,67.08,67.15,66.85,67.05,35700.0,59.6569,59.7192,59.4524,59.6303,35700.0
2011-10-04 11:05:00,67.03,67.52,66.98,67.44,28600.0,59.6125,60.0483,59.568,59.9771,28600.0
2011-10-04 11:10:00,67.47,67.53,67.17,67.25,21100.0,60.0038,60.0571,59.737,59.8081,21100.0
2011-10-04 11:15:00,67.23,67.26,66.79,66.84,25000.0,59.7903,59.817,59.399,59.4435,25000.0
2011-10-04 11:20:00,66.79,66.98,66.6,66.6,17700.0,59.399,59.568,59.2301,59.2301,17700.0
2011-10-04 11:25:00,66.6,66.63,66.46,66.56,25500.0,59.2301,59.2567,59.1056,59.1945,25500.0
2011-10-04 11:30:00,66.56,66.6,66.21,66.3,27100.0,59.1945,59.2301,58.8832,58.9633,27100.0
2011-10-04 11:35:00,66.28,66.28,65.97,66.0,33000.0,58.9455,58.9455,58.6698,58.6965,33000.0
2011-10-04 11:40:00,66.0,66.45,65.97,66.44,27600.0,58.6965,59.0967,58.6698,59.0878,27600.0
2011-10-04 11:45:00,66.5,66.63,66.35,66.58,15900.0,59.1411,59.2567,59.0077,59.2123,15900.0
2011-10-04 11:50:00,66.57,66.99,66.57,66.77,26800.0,59.2034,59.5769,59.2034,59.3812,26800.0
2011-10-04 11:55:00,66.77,66.82,66.51,66.68,16200.0,59.3812,59.4257,59.15,59.3012,16200.0
2011-10-04 12:00:00,66.75,67.07,66.74,67.0,79200.0,59.3635,59.648,59.3546,59.5858,79200.0
2011-10-04 12:05:00,67.0,67.16,66.96,67.13,56000.0,59.5858,59.7281,59.5502,59.7014,56000.0
2011-10-04 12:10:00,67.1,67.36,66.86,67.34,70200.0,59.6747,59.906,59.4613,59.8882,70200.0
2011-10-04 12:15:00,67.38,67.38,66.92,66.92,49200.0,59.9237,59.9237,59.5146,59.5146,49200.0
2011-10-04 12:20:00,66.92,67.05,66.79,66.91,93600.0,59.5146,59.6303,59.399,59.5058,93600.0
2011-10-04 12:25:00,66.91,66.91,66.58,66.58,12400.0,59.5058,59.5058,59.2123,59.2123,12400.0
2011-10-04 12:30:00,66.57,66.69,66.57,66.64,18500.0,59.2034,59.3101,59.2034,59.2656,18500.0
2011-10-04 12:35:00,66.59,66.73,66.54,66.63,32900.0,59.2212,59.3457,59.1767,59.2567,32900.0
2011-10-04 12:40:00,66.62,66.73,66.61,66.7,18400.0,59.2478,59.3457,59.239,59.319,18400.0
2011-10-04 12:45:00,66.7,66.7,66.37,66.37,35800.0,59.319,59.319,59.0255,59.0255,35800.0
2011-10-04 12:50:00,66.37,66.47,66.32,66.37,26900.0,59.0255,59.1144,58.981,59.0255,26900.0
2011-10-04 12:55:00,66.38,66.38,65.85,65.95,53700.0,59.0344,59.0344,58.5631,58.652,53700.0
2011-10-04 13:00:00,65.94,66.22,65.66,65.71,72200.0,58.6431,58.8921,58.3941,58.4385,72200.0
2011-10-04 13:05:00,65.73,65.88,65.56,65.7,40000.0,58.4563,58.5897,58.3051,58.4297,40000.0
2011-10-04 13:10:00,65.69,65.69,65.2,65.51,77200.0,58.4208,58.4208,57.985,58.2607,77200.0
2011-10-04 13:15:00,65.51,65.63,65.42,65.43,36000.0,58.2607,58.3674,58.1806,58.1895,36000.0
2011-10-04 13:20:00,65.4,65.45,65.28,65.43,47500.0,58.1629,58.2073,58.0561,58.1895,47500.0
2011-10-04 13:25:00,65.4,65.44,65.3,65.31,31700.0,58.1629,58.1984,58.0739,58.0828,31700.0
2011-10-04 13:30:00,65.32,65.8,65.26,65.75,40800.0,58.0917,58.5186,58.0383,58.4741,40800.0
2011-10-04 13:35:00,65.76,65.98,65.7,65.79,69700.0,58.483,58.6787,58.4297,58.5097,69700.0
2011-10-04 13:40:00,65.78,65.8,65.33,65.39,46800.0,58.5008,58.5186,58.1006,58.154,46800.0
2011-10-04 13:45:00,65.4,65.65,65.38,65.63,66800.0,58.1629,58.3852,58.1451,58.3674,66800.0
2011-10-04 13:50:00,65.68,65.79,65.55,65.79,46400.0,58.4119,58.5097,58.2963,58.5097,46400.0
2011-10-04 13:55:00,65.79,65.9,65.69,65.72,97000.0,58.5097,58.6075,58.4208,58.4474,97000.0
2011-10-04 14:00:00,65.73,66.05,65.71,65.92,30900.0,58.4563,58.7409,58.4385,58.6253,30900.0
2011-10-04 14:05:00,65.95,66.01,65.63,65.76,23900.0,58.652,58.7053,58.3674,58.483,23900.0
2011-10-04 14:10:00,65.73,65.74,65.61,65.71,19400.0,58.4563,58.4652,58.3496,58.4385,19400.0
2011-10-04 14:15:00,65.66,65.77,65.64,65.7,16000.0,58.3941,58.4919,58.3763,58.4297,16000.0
2011-10-04 14:20:00,65.67,65.81,65.66,65.78,24900.0,58.403,58.5275,58.3941,58.5008,24900.0
2011-10-04 14:25:00,65.79,65.95,65.75,65.92,27400.0,58.5097,58.652,58.4741,58.6253,27400.0
2011-10-04 14:30:00,65.93,66.22,65.92,66.15,52100.0,58.6342,58.8921,58.6253,58.8299,52100.0
2011-10-04 14:35:00,66.17,66.32,66.17,66.22,39600.0,58.8476,58.981,58.8476,58.8921,39600.0
2011-10-04 14:40:00,66.2,66.27,66.05,66.2,81800.0,58.8743,58.9366,58.7409,58.8743,81800.0
2011-10-04 14:45:00,66.21,66.26,65.99,66.08,42800.0,58.8832,58.9277,58.6876,58.7676,42800.0
2011-10-04 14:50:00,66.08,66.19,65.97,65.99,46500.0,58.7676,58.8654,58.6698,58.6876,46500.0
2011-10-04 14:55:00,65.99,66.27,65.94,65.97,42600.0,58.6876,58.9366,58.6431,58.6698,42600.0
2011-10-04 15:00:00,65.97,66.14,65.93,65.98,41200.0,58.6698,58.821,58.6342,58.6787,41200.0
2011-10-04 15:05:00,65.97,66.04,65.68,65.71,56100.0,58.6698,58.732,58.4119,58.4385,56100.0
2011-10-04 15:10:00,65.71,65.8,65.57,65.66,30900.0,58.4385,58.5186,58.314,58.3941,30900.0
2011-10-04 15:15:00,65.69,65.91,65.54,65.86,38000.0,58.4208,58.6164,58.2874,58.5719,38000.0
2011-10-04 15:20:00,65.83,66.03,65.72,65.93,42000.0,58.5453,58.7231,58.4474,58.6342,42000.0
2011-10-04 15:25:00,65.96,66.49,65.93,66.33,46300.0,58.6609,59.1322,58.6342,58.9899,46300.0
2011-10-04 15:30:00,66.33,66.86,66.32,66.6,80200.0,58.9899,59.4613,58.981,59.2301,80200.0
2011-10-04 15:35:00,66.58,66.66,66.42,66.54,92500.0,59.2123,59.2834,59.07,59.1767,92500.0
2011-10-04 15:40:00,66.54,67.13,66.36,67.02,62700.0,59.1767,59.7014,59.0166,59.6036,62700.0
2011-10-04 15:45:00,67.05,67.58,66.91,67.54,120400.0,59.6303,60.1016,59.5058,60.066,120400.0
2011-10-04 15:50:00,67.51,67.77,67.45,67.72,65600.0,60.0394,60.2706,59.986,60.2261,65600.0
2011-10-04 15:55:00,67.71,68.59,67.71,68.41,176100.0,60.2172,60.9998,60.2172,60.8398,176100.0
2011-10-05 09:30:00,68.43,68.66,68.16,68.22,45100.0,60.8576,61.0621,60.6174,60.6708,45100.0
2011-10-05 09:35:00,68.22,68.58,68.05,68.37,46000.0,60.6708,60.991,60.5196,60.8042,46000.0
2011-10-05 09:40:00,68.37,68.65,68.23,68.38,24700.0,60.8042,61.0532,60.6797,60.8131,24700.0
2011-10-05 09:45:00,68.3,68.77,68.3,68.63,30300.0,60.7419,61.1599,60.7419,61.0354,30300.0
2011-10-05 09:50:00,68.64,68.87,68.47,68.7,30700.0,61.0443,61.2489,60.8931,61.0977,30700.0
2011-10-05 09:55:00,68.65,69.19,68.65,69.16,30500.0,61.0532,61.5335,61.0532,61.5068,30500.0
2011-10-05 10:00:00,69.11,69.59,69.0,69.59,45800.0,61.4623,61.8892,61.3645,61.8892,45800.0
2011-10-05 10:05:00,69.54,70.17,69.54,70.09,105400.0,61.8447,62.405,61.8447,62.3339,105400.0
2011-10-05 10:10:00,70.09,70.22,69.48,69.84,49800.0,62.3339,62.4495,61.7914,62.1115,49800.0
2011-10-05 10:15:00,69.84,69.93,69.64,69.75,48400.0,62.1115,62.1916,61.9337,62.0315,48400.0
2011-10-05 10:20:00,69.76,70.0,69.76,69.87,29200.0,62.0404,62.2538,62.0404,62.1382,29200.0
2011-10-05 10:25:00,69.91,69.91,69.61,69.66,41000.0,62.1738,62.1738,61.907,61.9514,41000.0
2011-10-05 10:30:00,69.65,69.98,69.62,69.95,27800.0,61.9425,62.236,61.9159,62.2093,27800.0
2011-10-05 10:35:00,69.97,70.33,69.92,70.26,73400.0,62.2271,62.5473,62.1827,62.485,73400.0
2011-10-05 10:40:00,70.26,70.39,70.08,70.16,45400.0,62.485,62.6007,62.325,62.3961,45400.0
2011-10-05 10:45:00,70.2,70.23,69.87,70.1,31800.0,62.4317,62.4584,62.1382,62.3427,31800.0
2011-10-05 10:50:00,70.06,70.27,70.0,70.27,23100.0,62.3072,62.4939,62.2538,62.4939,23100.0
2011-10-05 10:55:00,70.21,70.35,70.14,70.19,23500.0,62.4406,62.5651,62.3783,62.4228,23500.0
2011-10-05 11:00:00,70.16,70.3,70.16,70.27,15200.0,62.3961,62.5206,62.3961,62.4939,15200.0
2011-10-05 11:05:00,70.27,70.34,70.06,70.29,35700.0,62.4939,62.5562,62.3072,62.5117,35700.0
2011-10-05 11:10:00,70.32,70.35,70.18,70.21,25200.0,62.5384,62.5651,62.4139,62.4406,25200.0
2011-10-05 11:15:00,70.23,70.29,69.83,69.84,39600.0,62.4584,62.5117,62.1026,62.1115,39600.0
2011-10-05 11:20:00,69.85,69.97,69.85,69.92,12100.0,62.1204,62.2271,62.1204,62.1827,12100.0
2011-10-05 11:25:00,69.92,70.13,69.9,69.91,17900.0,62.1827,62.3694,62.1649,62.1738,17900.0
2011-10-05 11:30:00,69.9,70.11,69.9,69.92,14200.0,62.1649,62.3516,62.1649,62.1827,14200.0
2011-10-05 11:35:00,69.92,70.14,69.92,69.95,16400.0,62.1827,62.3783,62.1827,62.2093,16400.0
2011-10-05 11:40:00,69.97,70.08,69.92,70.08,20500.0,62.2271,62.325,62.1827,62.325,20500.0
2011-10-05 11:45:00,70.07,70.19,70.02,70.13,16600.0,62.3161,62.4228,62.2716,62.3694,16600.0
2011-10-05 11:50:00,70.11,70.39,70.11,70.33,34600.0,62.3516,62.6007,62.3516,62.5473,34600.0
2011-10-05 11:55:00,70.3,70.45,70.21,70.25,54800.0,62.5206,62.654,62.4406,62.4762,54800.0
2011-10-05 12:00:00,70.31,70.43,70.29,70.29,18000.0,62.5295,62.6362,62.5117,62.5117,18000.0
2011-10-05 12:05:00,70.3,70.43,70.09,70.14,12000.0,62.5206,62.6362,62.3339,62.3783,12000.0
2011-10-05 12:10:00,70.14,70.19,69.93,69.97,35700.0,62.3783,62.4228,62.1916,62.2271,35700.0
2011-10-05 12:15:00,70.01,70.05,69.82,69.82,12800.0,62.2627,62.2983,62.0937,62.0937,12800.0
2011-10-05 12:20:00,69.87,69.97,69.8,69.85,5800.0,62.1382,62.2271,62.0759,62.1204,5800.0
2011-10-05 12:25:00,69.8,69.8,69.57,69.66,23500.0,62.0759,62.0759,61.8714,61.9514,23500.0
2011-10-05 12:30:00,69.67,69.72,69.63,69.65,9700.0,61.9603,62.0048,61.9248,61.9425,9700.0
2011-10-05 12:35:00,69.69,69.69,69.43,69.43,22700.0,61.9781,61.9781,61.7469,61.7469,22700.0
2011-10-05 12:40:00,69.47,69.66,69.46,69.51,15200.0,61.7825,61.9514,61.7736,61.818,15200.0
2011-10-05 12:45:00,69.51,69.65,69.36,69.62,13200.0,61.818,61.9425,61.6846,61.9159,13200.0
2011-10-05 12:50:00,69.63,69.69,69.53,69.53,11200.0,61.9248,61.9781,61.8358,61.8358,11200.0
2011-10-05 12:55:00,69.53,69.54,69.42,69.52,12300.0,61.8358,61.8447,61.738,61.8269,12300.0
2011-10-05 13:00:00,69.55,69.6,69.47,69.5,18600.0,61.8536,61.8981,61.7825,61.8091,18600.0
2011-10-05 13:05:00,69.53,69.67,69.5,69.5,15400.0,61.8358,61.9603,61.8091,61.8091,15400.0
2011-10-05 13:10:00,69.5,69.53,69.38,69.45,19600.0,61.8091,61.8358,61.7024,61.7647,19600.0
2011-10-05 13:15:00,69.48,69.66,69.48,69.52,12400.0,61.7914,61.9514,61.7914,61.8269,12400.0
2011-10-05 13:20:00,69.55,69.68,69.51,69.62,19000.0,61.8536,61.9692,61.818,61.9159,19000.0
2011-10-05 13:25:00,69.64,69.66,69.55,69.59,11100.0,61.9337,61.9514,61.8536,61.8892,11100.0
2011-10-05 13:30:00,69.61,69.77,69.56,69.71,10800.0,61.907,62.0493,61.8625,61.9959,10800.0
2011-10-05 13:35:00,69.69,69.75,69.52,69.53,12500.0,61.9781,62.0315,61.8269,61.8358,12500.0
2011-10-05 13:40:00,69.53,69.78,69.5,69.63,16200.0,61.8358,62.0582,61.8091,61.9248,16200.0
2011-10-05 13:45:00,69.7,69.73,69.62,69.69,8900.0,61.987,62.0137,61.9159,61.9781,8900.0
2011-10-05 13:50:00,69.69,69.79,69.66,69.74,19600.0,61.9781,62.0671,61.9514,62.0226,19600.0
2011-10-05 13:55:00,69.74,69.8,69.6,69.79,48900.0,62.0226,62.0759,61.8981,62.0671,48900.0
2011-10-05 14:00:00,69.79,69.86,69.59,69.72,19500.0,62.0671,62.1293,61.8892,62.0048,19500.0
2011-10-05 14:05:00,69.73,69.73,69.45,69.52,21400.0,62.0137,62.0137,61.7647,61.8269,21400.0
2011-10-05 14:10:00,69.49,69.57,69.41,69.53,7000.0,61.8003,61.8714,61.7291,61.8358,7000.0
2011-10-05 14:15:00,69.53,69.7,69.51,69.67,15400.0,61.8358,61.987,61.818,61.9603,15400.0
2011-10-05 14:20:00,69.71,69.83,69.59,69.75,23200.0,61.9959,62.1026,61.8892,62.0315,23200.0
2011-10-05 14:25:00,69.77,69.82,69.69,69.69,9600.0,62.0493,62.0937,61.9781,61.9781,9600.0
2011-10-05 14:30:00,69.72,69.74,69.39,69.42,20400.0,62.0048,62.0226,61.7113,61.738,20400.0
2011-10-05 14:35:00,69.44,69.5,69.33,69.46,18700.0,61.7558,61.8091,61.658,61.7736,18700.0
2011-10-05 14:40:00,69.47,69.52,69.41,69.41,7600.0,61.7825,61.8269,61.7291,61.7291,7600.0
2011-10-05 14:45:00,69.38,69.65,69.36,69.57,19700.0,61.7024,61.9425,61.6846,61.8714,19700.0
2011-10-05 14:50:00,69.61,69.7,69.56,69.67,15200.0,61.907,61.987,61.8625,61.9603,15200.0
2011-10-05 14:55:00,69.67,69.78,69.53,69.53,12500.0,61.9603,62.0582,61.8358,61.8358,12500.0
2011-10-05 15:00:00,69.56,69.56,69.27,69.34,20800.0,61.8625,61.8625,61.6046,61.6669,20800.0
2011-10-05 15:05:00,69.32,69.34,69.14,69.21,22700.0,61.6491,61.6669,61.489,61.5512,22700.0
2011-10-05 15:10:00,69.19,69.39,69.18,69.38,20000.0,61.5335,61.7113,61.5246,61.7024,20000.0
2011-10-05 15:15:00,69.4,69.54,69.2,69.31,46200.0,61.7202,61.8447,61.5423,61.6402,46200.0
2011-10-05 15:20:00,69.31,69.35,68.95,69.05,63300.0,61.6402,61.6757,61.32,61.4089,63300.0
2011-10-05 15:25:00,69.07,69.24,69.04,69.12,36500.0,61.4267,61.5779,61.4,61.4712,36500.0
2011-10-05 15:30:00,69.13,69.72,69.13,69.68,28200.0,61.4801,62.0048,61.4801,61.9692,28200.0
2011-10-05 15:35:00,69.72,69.9,69.67,69.8,26400.0,62.0048,62.1649,61.9603,62.0759,26400.0
2011-10-05 15:40:00,69.8,69.84,69.64,69.76,38300.0,62.0759,62.1115,61.9337,62.0404,38300.0
2011-10-05 15:45:00,69.76,69.8,69.37,69.38,46900.0,62.0404,62.0759,61.6935,61.7024,46900.0
2011-10-05 15:50:00,69.42,69.59,69.41,69.48,58200.0,61.738,61.8892,61.7291,61.7914,58200.0
2011-10-05 15:55:00,69.49,69.61,69.45,69.56,69100.0,61.8003,61.907,61.7647,61.8625,69100.0
2011-10-06 09:30:00,69.74,70.5,69.73,70.39,27400.0,62.0226,62.6985,62.0137,62.6007,27400.0
2011-10-06 09:35:00,70.58,70.8,70.17,70.3,18900.0,62.7696,62.9653,62.405,62.5206,18900.0
2011-10-06 09:40:00,70.21,70.43,69.91,69.96,14600.0,62.4406,62.6362,62.1738,62.2182,14600.0
2011-10-06 09:45:00,69.97,70.22,69.54,69.55,18500.0,62.2271,62.4495,61.8447,61.8536,18500.0
2011-10-06 09:50:00,69.59,69.69,69.21,69.52,11400.0,61.8892,61.9781,61.5512,61.8269,11400.0
2011-10-06 09:55:00,69.49,70.11,69.45,69.93,51500.0,61.8003,62.3516,61.7647,62.1916,51500.0
2011-10-06 10:00:00,69.93,69.93,69.52,69.72,26100.0,62.1916,62.1916,61.8269,62.0048,26100.0
2011-10-06 10:05:00,69.75,69.95,69.66,69.85,45200.0,62.0315,62.2093,61.9514,62.1204,45200.0
2011-10-06 10:10:00,69.83,70.2,69.83,70.06,25900.0,62.1026,62.4317,62.1026,62.3072,25900.0
2011-10-06 10:15:00,70.05,70.3,70.05,70.15,43500.0,62.2983,62.5206,62.2983,62.3872,43500.0
2011-10-06 10:20:00,70.15,70.6,70.13,70.42,57100.0,62.3872,62.7874,62.3694,62.6273,57100.0
2011-10-06 10:25:00,70.37,70.5,70.12,70.31,19900.0,62.5829,62.6985,62.3605,62.5295,19900.0
2011-10-06 10:30:00,70.29,70.7,70.21,70.57,29200.0,62.5117,62.8764,62.4406,62.7607,29200.0
2011-10-06 10:35:00,70.6,70.68,70.42,70.44,11000.0,62.7874,62.8586,62.6273,62.6451,11000.0
2011-10-06 10:40:00,70.41,70.44,70.18,70.26,10800.0,62.6184,62.6451,62.4139,62.485,10800.0
2011-10-06 10:45:00,70.34,70.34,70.08,70.12,45300.0,62.5562,62.5562,62.325,62.3605,45300.0
2011-10-06 10:50:00,70.14,70.23,69.77,69.85,21500.0,62.3783,62.4584,62.0493,62.1204,21500.0
2011-10-06 10:55:00,69.85,69.98,69.55,69.59,19600.0,62.1204,62.236,61.8536,61.8892,19600.0
2011-10-06 11:00:00,69.6,69.94,69.59,69.8,17300.0,61.8981,62.2005,61.8892,62.0759,17300.0
2011-10-06 11:05:00,69.82,69.92,69.52,69.54,38000.0,62.0937,62.1827,61.8269,61.8447,38000.0
2011-10-06 11:10:00,69.54,70.16,69.5,70.16,16100.0,61.8447,62.3961,61.8091,62.3961,16100.0
2011-10-06 11:15:00,70.16,70.17,69.96,69.97,25900.0,62.3961,62.405,62.2182,62.2271,25900.0
2011-10-06 11:20:00,70.0,70.15,69.96,70.06,22600.0,62.2538,62.3872,62.2182,62.3072,22600.0
2011-10-06 11:25:00,70.1,70.3,70.08,70.18,24800.0,62.3427,62.5206,62.325,62.4139,24800.0
2011-10-06 11:30:00,70.18,70.43,70.16,70.29,14900.0,62.4139,62.6362,62.3961,62.5117,14900.0
2011-10-06 11:35:00,70.27,70.47,70.26,70.47,12100.0,62.4939,62.6718,62.485,62.6718,12100.0
2011-10-06 11:40:00,70.44,70.52,70.36,70.51,5400.0,62.6451,62.7163,62.574,62.7074,5400.0
2011-10-06 11:45:00,70.53,70.89,70.44,70.45,36800.0,62.7252,63.0453,62.6451,62.654,36800.0
2011-10-06 11:50:00,70.47,70.5,70.33,70.33,5000.0,62.6718,62.6985,62.5473,62.5473,5000.0
2011-10-06 11:55:00,70.39,70.44,70.32,70.34,7800.0,62.6007,62.6451,62.5384,62.5562,7800.0
2011-10-06 12:00:00,70.33,70.43,70.22,70.43,14800.0,62.5473,62.6362,62.4495,62.6362,14800.0
2011-10-06 12:05:00,70.41,70.63,70.38,70.58,16900.0,62.6184,62.8141,62.5918,62.7696,16900.0
2011-10-06 12:10:00,70.51,70.62,70.46,70.58,5400.0,62.7074,62.8052,62.6629,62.7696,5400.0
2011-10-06 12:15:00,70.64,70.76,70.49,70.67,10900.0,62.823,62.9297,62.6896,62.8497,10900.0
2011-10-06 12:20:00,70.61,70.68,70.55,70.65,12600.0,62.7963,62.8586,62.743,62.8319,12600.0
2011-10-06 12:25:00,70.67,70.7,70.41,70.43,13400.0,62.8497,62.8764,62.6184,62.6362,13400.0
2011-10-06 12:30:00,70.37,70.49,70.32,70.34,5100.0,62.5829,62.6896,62.5384,62.5562,5100.0
2011-10-06 12:35:00,70.32,70.48,70.29,70.37,16500.0,62.5384,62.6807,62.5117,62.5829,16500.0
2011-10-06 12:40:00,70.38,70.47,70.34,70.44,10500.0,62.5918,62.6718,62.5562,62.6451,10500.0
2011-10-06 12:45:00,70.45,70.45,70.36,70.44,8500.0,62.654,62.654,62.574,62.6451,8500.0
2011-10-06 12:50:00,70.42,70.44,70.29,70.36,11800.0,62.6273,62.6451,62.5117,62.574,11800.0
2011-10-06 12:55:00,70.39,70.43,70.23,70.23,17600.0,62.6007,62.6362,62.4584,62.4584,17600.0
2011-10-06 13:00:00,70.23,70.33,70.22,70.29,5900.0,62.4584,62.5473,62.4495,62.5117,5900.0
2011-10-06 13:05:00,70.29,70.43,70.22,70.37,7100.0,62.5117,62.6362,62.4495,62.5829,7100.0
2011-10-06 13:10:00,70.39,70.55,70.37,70.5,15200.0,62.6007,62.743,62.5829,62.6985,15200.0
2011-10-06 13:15:00,70.48,70.52,70.31,70.31,8400.0,62.6807,62.7163,62.5295,62.5295,8400.0
2011-10-06 13:20:00,70.36,70.43,70.29,70.34,5900.0,62.574,62.6362,62.5117,62.5562,5900.0
2011-10-06 13:25:00,70.37,70.42,69.98,69.98,11500.0,62.5829,62.6273,62.236,62.236,11500.0
2011-10-06 13:30:00,70.01,70.13,70.01,70.08,7100.0,62.2627,62.3694,62.2627,62.325,7100.0
2011-10-06 13:35:00,70.06,70.06,69.91,70.01,10500.0,62.3072,62.3072,62.1738,62.2627,10500.0
2011-10-06 13:40:00,70.0,70.13,70.0,70.09,11300.0,62.2538,62.3694,62.2538,62.3339,11300.0
2011-10-06 13:45:00,70.03,70.34,70.03,70.33,10300.0,62.2805,62.5562,62.2805,62.5473,10300.0
2011-10-06 13:50:00,70.32,70.35,70.23,70.23,8200.0,62.5384,62.5651,62.4584,62.4584,8200.0
2011-10-06 13:55:00,70.26,70.26,70.08,70.17,10400.0,62.485,62.485,62.325,62.405,10400.0
2011-10-06 14:00:00,70.19,70.28,70.05,70.19,15400.0,62.4228,62.5028,62.2983,62.4228,15400.0
2011-10-06 14:05:00,70.21,70.3,70.17,70.28,9500.0,62.4406,62.5206,62.405,62.5028,9500.0
2011-10-06 14:10:00,70.25,70.32,70.19,70.22,10600.0,62.4762,62.5384,62.4228,62.4495,10600.0
2011-10-06 14:15:00,70.21,70.37,70.14,70.37,12100.0,62.4406,62.5829,62.3783,62.5829,12100.0
2011-10-06 14:20:00,70.34,70.4,70.24,70.31,21200.0,62.5562,62.6096,62.4673,62.5295,21200.0
2011-10-06 14:25:00,70.28,70.28,70.12,70.24,17500.0,62.5028,62.5028,62.3605,62.4673,17500.0
2011-10-06 14:30:00,70.24,70.34,69.98,70.0,22100.0,62.4673,62.5562,62.236,62.2538,22100.0
2011-10-06 14:35:00,70.0,70.13,69.93,69.98,16200.0,62.2538,62.3694,62.1916,62.236,16200.0
2011-10-06 14:40:00,69.95,70.06,69.91,70.01,12900.0,62.2093,62.3072,62.1738,62.2627,12900.0
2011-10-06 14:45:00,69.99,70.04,69.88,69.9,11000.0,62.2449,62.2894,62.1471,62.1649,11000.0
2011-10-06 14:50:00,69.93,70.03,69.84,70.02,9800.0,62.1916,62.2805,62.1115,62.2716,9800.0
2011-10-06 14:55:00,70.03,70.03,69.9,70.0,19400.0,62.2805,62.2805,62.1649,62.2538,19400.0
2011-10-06 15:00:00,69.96,70.04,69.91,70.03,12600.0,62.2182,62.2894,62.1738,62.2805,12600.0
2011-10-06 15:05:00,70.05,70.12,69.95,69.99,40900.0,62.2983,62.3605,62.2093,62.2449,40900.0
2011-10-06 15:10:00,70.03,70.12,69.97,69.99,27400.0,62.2805,62.3605,62.2271,62.2449,27400.0
2011-10-06 15:15:00,69.99,70.09,69.9,69.92,42400.0,62.2449,62.3339,62.1649,62.1827,42400.0
2011-10-06 15:20:00,69.94,70.03,69.9,69.95,18100.0,62.2005,62.2805,62.1649,62.2093,18100.0
2011-10-06 15:25:00,69.95,70.07,69.79,69.79,45400.0,62.2093,62.3161,62.0671,62.0671,45400.0
2011-10-06 15:30:00,69.78,70.11,69.78,69.94,30000.0,62.0582,62.3516,62.0582,62.2005,30000.0
2011-10-06 15:35:00,69.91,70.12,69.88,70.07,22000.0,62.1738,62.3605,62.1471,62.3161,22000.0
2011-10-06 15:40:00,70.05,70.38,70.04,70.38,28800.0,62.2983,62.5918,62.2894,62.5918,28800.0
2011-10-06 15:45:00,70.33,70.33,70.14,70.22,35500.0,62.5473,62.5473,62.3783,62.4495,35500.0
2011-10-06 15:50:00,70.26,70.43,70.25,70.35,29200.0,62.485,62.6362,62.4762,62.5651,29200.0
2011-10-06 15:55:00,70.36,70.42,70.25,70.39,79300.0,62.574,62.6273,62.4762,62.6007,79300.0
2011-10-07 09:30:00,71.03,71.03,70.63,70.79,20500.0,63.1698,63.1698,62.8141,62.9564,20500.0
2011-10-07 09:35:00,70.69,71.37,70.68,71.25,16600.0,62.8675,63.4722,62.8586,63.3655,16600.0
2011-10-07 09:40:00,71.11,71.25,70.6,70.6,40400.0,63.241,63.3655,62.7874,62.7874,40400.0
2011-10-07 09:45:00,70.6,70.6,70.28,70.33,15100.0,62.7874,62.7874,62.5028,62.5473,15100.0
2011-10-07 09:50:00,70.36,70.54,70.05,70.45,15400.0,62.574,62.7341,62.2983,62.654,15400.0
2011-10-07 09:55:00,70.31,70.39,70.0,70.06,11500.0,62.5295,62.6007,62.2538,62.3072,11500.0
2011-10-07 10:00:00,70.07,70.53,70.0,70.53,20400.0,62.3161,62.7252,62.2538,62.7252,20400.0
2011-10-07 10:05:00,70.52,70.52,70.12,70.22,11000.0,62.7163,62.7163,62.3605,62.4495,11000.0
2011-10-07 10:10:00,70.19,70.39,70.08,70.34,8900.0,62.4228,62.6007,62.325,62.5562,8900.0
2011-10-07 10:15:00,70.35,70.4,70.17,70.23,8900.0,62.5651,62.6096,62.405,62.4584,8900.0
2011-10-07 10:20:00,70.3,70.3,69.97,70.21,9500.0,62.5206,62.5206,62.2271,62.4406,9500.0
2011-10-07 10:25:00,70.23,70.38,69.95,69.95,26100.0,62.4584,62.5918,62.2093,62.2093,26100.0
2011-10-07 10:30:00,69.94,70.18,69.93,70.13,13500.0,62.2005,62.4139,62.1916,62.3694,13500.0
2011-10-07 10:35:00,70.14,70.14,69.9,69.99,5500.0,62.3783,62.3783,62.1649,62.2449,5500.0
2011-10-07 10:40:00,69.98,70.19,69.92,70.11,8500.0,62.236,62.4228,62.1827,62.3516,8500.0
2011-10-07 10:45:00,70.1,70.13,69.84,69.86,8200.0,62.3427,62.3694,62.1115,62.1293,8200.0
2011-10-07 10:50:00,69.85,70.12,69.85,70.11,5700.0,62.1204,62.3605,62.1204,62.3516,5700.0
2011-10-07 10:55:00,70.02,70.1,69.96,70.03,4500.0,62.2716,62.3427,62.2182,62.2805,4500.0
2011-10-07 11:00:00,69.96,70.11,69.94,69.98,11100.0,62.2182,62.3516,62.2005,62.236,11100.0
2011-10-07 11:05:00,69.98,70.04,69.9,69.93,13100.0,62.236,62.2894,62.1649,62.1916,13100.0
2011-10-07 11:10:00,69.93,69.96,69.64,69.69,14000.0,62.1916,62.2182,61.9337,61.9781,14000.0
2011-10-07 11:15:00,69.7,69.86,69.7,69.81,17400.0,61.987,62.1293,61.987,62.0848,17400.0
2011-10-07 11:20:00,69.76,69.76,69.54,69.61,53700.0,62.0404,62.0404,61.8447,61.907,53700.0
2011-10-07 11:25:00,69.6,69.63,69.53,69.58,43800.0,61.8981,61.9248,61.8358,61.8803,43800.0
2011-10-07 11:30:00,69.6,69.64,69.49,69.53,35600.0,61.8981,61.9337,61.8003,61.8358,35600.0
2011-10-07 11:35:00,69.55,69.56,69.4,69.43,20400.0,61.8536,61.8625,61.7202,61.7469,20400.0
2011-10-07 11:40:00,69.46,69.99,69.4,69.91,45500.0,61.7736,62.2449,61.7202,62.1738,45500.0
2011-10-07 11:45:00,69.88,69.97,69.78,69.82,10000.0,62.1471,62.2271,62.0582,62.0937,10000.0
2011-10-07 11:50:00,69.84,69.93,69.69,69.86,12500.0,62.1115,62.1916,61.9781,62.1293,12500.0
2011-10-07 11:55:00,69.88,69.96,69.78,69.96,14400.0,62.1471,62.2182,62.0582,62.2182,14400.0
2011-10-07 12:00:00,69.97,70.0,69.59,69.82,29800.0,62.2271,62.2538,61.8892,62.0937,29800.0
2011-10-07 12:05:00,69.88,70.05,69.86,70.02,11700.0,62.1471,62.2983,62.1293,62.2716,11700.0
2011-10-07 12:10:00,70.0,70.07,69.71,69.95,19000.0,62.2538,62.3161,61.9959,62.2093,19000.0
2011-10-07 12:15:00,69.96,69.98,69.61,69.63,14400.0,62.2182,62.236,61.907,61.9248,14400.0
2011-10-07 12:20:00,69.65,69.77,69.37,69.61,20900.0,61.9425,62.0493,61.6935,61.907,20900.0
2011-10-07 12:25:00,69.59,69.67,69.36,69.56,20400.0,61.8892,61.9603,61.6846,61.8625,20400.0
2011-10-07 12:30:00,69.5,69.74,69.41,69.71,24200.0,61.8091,62.0226,61.7291,61.9959,24200.0
2011-10-07 12:35:00,69.71,69.76,69.55,69.63,17900.0,61.9959,62.0404,61.8536,61.9248,17900.0
2011-10-07 12:40:00,69.63,69.7,69.36,69.44,28400.0,61.9248,61.987,61.6846,61.7558,28400.0
2011-10-07 12:45:00,69.41,69.66,69.39,69.57,15100.0,61.7291,61.9514,61.7113,61.8714,15100.0
2011-10-07 12:50:00,69.61,69.66,69.4,69.53,18700.0,61.907,61.9514,61.7202,61.8358,18700.0
2011-10-07 12:55:00,69.49,69.58,69.42,69.54,20100.0,61.8003,61.8803,61.738,61.8447,20100.0
2011-10-07 13:00:00,69.53,69.73,69.45,69.66,35300.0,61.8358,62.0137,61.7647,61.9514,35300.0
2011-10-07 13:05:00,69.66,69.7,69.53,69.59,24000.0,61.9514,61.987,61.8358,61.8892,24000.0
2011-10-07 13:10:00,69.6,69.71,69.57,69.71,12100.0,61.8981,61.9959,61.8714,61.9959,12100.0
2011-10-07 13:15:00,69.76,69.83,69.71,69.74,20900.0,62.0404,62.1026,61.9959,62.0226,20900.0
2011-10-07 13:20:00,69.77,69.83,69.7,69.8,11400.0,62.0493,62.1026,61.987,62.0759,11400.0
2011-10-07 13:25:00,69.8,69.91,69.79,69.85,14700.0,62.0759,62.1738,62.0671,62.1204,14700.0
2011-10-07 13:30:00,69.86,69.86,69.6,69.6,10300.0,62.1293,62.1293,61.8981,61.8981,10300.0
2011-10-07 13:35:00,69.61,69.62,69.42,69.59,11200.0,61.907,61.9159,61.738,61.8892,11200.0
2011-10-07 13:40:00,69.59,69.59,69.22,69.34,10400.0,61.8892,61.8892,61.5601,61.6669,10400.0
2011-10-07 13:45:00,69.31,69.68,69.31,69.62,11700.0,61.6402,61.9692,61.6402,61.9159,11700.0
2011-10-07 13:50:00,69.58,69.58,69.4,69.52,9600.0,61.8803,61.8803,61.7202,61.8269,9600.0
2011-10-07 13:55:00,69.53,69.76,69.48,69.68,10600.0,61.8358,62.0404,61.7914,61.9692,10600.0
2011-10-07 14:00:00,69.68,69.82,69.68,69.74,11000.0,61.9692,62.0937,61.9692,62.0226,11000.0
2011-10-07 14:05:00,69.75,69.82,69.64,69.71,14300.0,62.0315,62.0937,61.9337,61.9959,14300.0
2011-10-07 14:10:00,69.72,69.74,69.49,69.53,12900.0,62.0048,62.0226,61.8003,61.8358,12900.0
2011-10-07 14:15:00,69.5,69.79,69.48,69.71,13300.0,61.8091,62.0671,61.7914,61.9959,13300.0
2011-10-07 14:20:00,69.74,70.07,69.74,69.83,17800.0,62.0226,62.3161,62.0226,62.1026,17800.0
2011-10-07 14:25:00,69.77,70.07,69.75,69.77,16300.0,62.0493,62.3161,62.0315,62.0493,16300.0
2011-10-07 14:30:00,69.77,69.97,69.73,69.87,11700.0,62.0493,62.2271,62.0137,62.1382,11700.0
2011-10-07 14:35:00,69.94,70.18,69.92,70.11,16200.0,62.2005,62.4139,62.1827,62.3516,16200.0
2011-10-07 14:40:00,70.1,70.19,69.92,69.96,15200.0,62.3427,62.4228,62.1827,62.2182,15200.0
2011-10-07 14:45:00,70.01,70.24,69.9,70.13,17000.0,62.2627,62.4673,62.1649,62.3694,17000.0
2011-10-07 14:50:00,70.1,70.25,70.1,70.17,18000.0,62.3427,62.4762,62.3427,62.405,18000.0
2011-10-07 14:55:00,70.18,70.39,70.1,70.23,17900.0,62.4139,62.6007,62.3427,62.4584,17900.0
2011-10-07 15:00:00,70.23,70.38,70.12,70.12,31100.0,62.4584,62.5918,62.3605,62.3605,31100.0
2011-10-07 15:05:00,70.13,70.21,70.1,70.19,30900.0,62.3694,62.4406,62.3427,62.4228,30900.0
2011-10-07 15:10:00,70.14,70.22,70.01,70.14,26200.0,62.3783,62.4495,62.2627,62.3783,26200.0
2011-10-07 15:15:00,70.16,70.6,70.12,70.4,18300.0,62.3961,62.7874,62.3605,62.6096,18300.0
2011-10-07 15:20:00,70.41,70.75,70.41,70.72,20300.0,62.6184,62.9208,62.6184,62.8941,20300.0
2011-10-07 15:25:00,70.75,70.93,70.7,70.93,23900.0,62.9208,63.0809,62.8764,63.0809,23900.0
2011-10-07 15:30:00,70.94,71.03,70.82,70.93,26000.0,63.0898,63.1698,62.9831,63.0809,26000.0
2011-10-07 15:35:00,70.94,71.0,70.78,70.78,23300.0,63.0898,63.1432,62.9475,62.9475,23300.0
2011-10-07 15:40:00,70.72,70.77,70.49,70.68,33600.0,62.8941,62.9386,62.6896,62.8586,33600.0
2011-10-07 15:45:00,70.67,70.75,70.39,70.45,41700.0,62.8497,62.9208,62.6007,62.654,41700.0
2011-10-07 15:50:00,70.43,70.49,69.94,70.3,61300.0,62.6362,62.6896,62.2005,62.5206,61300.0
2011-10-07 15:55:00,70.28,70.3,69.92,70.06,83800.0,62.5028,62.5206,62.1827,62.3072,83800.0
2011-10-10 09:30:00,71.38,71.51,71.23,71.32,19500.0,63.4811,63.5967,63.3477,63.4277,19500.0
2011-10-10 09:35:00,71.33,71.87,71.31,71.85,19700.0,63.4366,63.9169,63.4189,63.8991,19700.0
2011-10-10 09:40:00,71.88,72.12,71.62,71.62,15400.0,63.9258,64.1392,63.6945,63.6945,15400.0
2011-10-10 09:45:00,71.62,72.09,71.62,71.82,10100.0,63.6945,64.1125,63.6945,63.8724,10100.0
2011-10-10 09:50:00,71.9,72.01,71.83,71.91,9000.0,63.9436,64.0414,63.8813,63.9525,9000.0
2011-10-10 09:55:00,71.87,72.01,71.83,72.01,13100.0,63.9169,64.0414,63.8813,64.0414,13100.0
2011-10-10 10:00:00,71.97,71.99,71.79,71.8,12500.0,64.0058,64.0236,63.8457,63.8546,12500.0
2011-10-10 10:05:00,71.82,71.85,71.68,71.81,11200.0,63.8724,63.8991,63.7479,63.8635,11200.0
2011-10-10 10:10:00,71.77,71.98,71.77,71.98,12300.0,63.8279,64.0147,63.8279,64.0147,12300.0
2011-10-10 10:15:00,72.0,72.03,71.89,71.93,10300.0,64.0325,64.0592,63.9347,63.9702,10300.0
2011-10-10 10:20:00,71.99,72.18,71.98,72.1,10200.0,64.0236,64.1926,64.0147,64.1214,10200.0
2011-10-10 10:25:00,72.12,72.23,72.12,72.14,9000.0,64.1392,64.237,64.1392,64.157,9000.0
2011-10-10 10:30:00,72.15,72.25,72.13,72.18,14500.0,64.1659,64.2548,64.1481,64.1926,14500.0
2011-10-10 10:35:00,72.21,72.3,72.11,72.14,16700.0,64.2193,64.2993,64.1303,64.157,16700.0
2011-10-10 10:40:00,72.14,72.15,71.93,71.99,9600.0,64.157,64.1659,63.9702,64.0236,9600.0
2011-10-10 10:45:00,71.99,72.16,71.92,71.92,18900.0,64.0236,64.1748,63.9613,63.9613,18900.0
2011-10-10 10:50:00,71.9,71.95,71.77,71.88,10300.0,63.9436,63.988,63.8279,63.9258,10300.0
2011-10-10 10:55:00,71.83,71.83,71.56,71.62,11100.0,63.8813,63.8813,63.6412,63.6945,11100.0
2011-10-10 11:00:00,71.59,71.74,71.59,71.71,19400.0,63.6679,63.8013,63.6679,63.7746,19400.0
2011-10-10 11:05:00,71.7,71.8,71.69,71.77,14500.0,63.7657,63.8546,63.7568,63.8279,14500.0
2011-10-10 11:10:00,71.81,71.93,71.74,71.91,13400.0,63.8635,63.9702,63.8013,63.9525,13400.0
2011-10-10 11:15:00,71.92,71.95,71.87,71.92,12000.0,63.9613,63.988,63.9169,63.9613,12000.0
2011-10-10 11:20:00,71.9,71.94,71.77,71.77,9300.0,63.9436,63.9791,63.8279,63.8279,9300.0
2011-10-10 11:25:00,71.79,71.79,71.65,71.68,9200.0,63.8457,63.8457,63.7212,63.7479,9200.0
2011-10-10 11:30:00,71.68,71.74,71.65,71.71,14900.0,63.7479,63.8013,63.7212,63.7746,14900.0
2011-10-10 11:35:00,71.71,71.77,71.67,71.68,8900.0,63.7746,63.8279,63.739,63.7479,8900.0
2011-10-10 11:40:00,71.68,71.68,71.49,71.5,12200.0,63.7479,63.7479,63.5789,63.5878,12200.0
2011-10-10 11:45:00,71.51,71.55,71.32,71.33,12800.0,63.5967,63.6323,63.4277,63.4366,12800.0
2011-10-10 11:50:00,71.33,71.51,71.29,71.46,13200.0,63.4366,63.5967,63.4011,63.5523,13200.0
2011-10-10 11:55:00,71.44,71.6,71.41,71.57,26000.0,63.5345,63.6768,63.5078,63.6501,26000.0
2011-10-10 12:00:00,71.58,71.62,71.53,71.62,13200.0,63.659,63.6945,63.6145,63.6945,13200.0
2011-10-10 12:05:00,71.61,71.72,71.51,71.51,15400.0,63.6857,63.7835,63.5967,63.5967,15400.0
2011-10-10 12:10:00,71.49,71.55,71.48,71.49,9300.0,63.5789,63.6323,63.57,63.5789,9300.0
2011-10-10 12:15:00,71.48,71.48,71.31,71.31,8600.0,63.57,63.57,63.4189,63.4189,8600.0
2011-10-10 12:20:00,71.31,71.32,71.2,71.2,14000.0,63.4189,63.4277,63.321,63.321,14000.0
2011-10-10 12:25:00,71.2,71.23,71.12,71.14,8300.0,63.321,63.3477,63.2499,63.2677,8300.0
2011-10-10 12:30:00,71.13,71.25,71.12,71.25,6500.0,63.2588,63.3655,63.2499,63.3655,6500.0
2011-10-10 12:35:00,71.26,71.31,71.26,71.26,5700.0,63.3744,63.4189,63.3744,63.3744,5700.0
2011-10-10 12:40:00,71.28,71.4,71.28,71.31,4500.0,63.3922,63.4989,63.3922,63.4189,4500.0
2011-10-10 12:45:00,71.29,71.29,71.22,71.25,13800.0,63.4011,63.4011,63.3388,63.3655,13800.0
2011-10-10 12:50:00,71.25,71.34,71.25,71.34,20100.0,63.3655,63.4455,63.3655,63.4455,20100.0
2011-10-10 12:55:00,71.34,71.57,71.32,71.57,13200.0,63.4455,63.6501,63.4277,63.6501,13200.0
2011-10-10 13:00:00,71.57,71.69,71.56,71.69,9500.0,63.6501,63.7568,63.6412,63.7568,9500.0
2011-10-10 13:05:00,71.69,71.79,71.69,71.77,5400.0,63.7568,63.8457,63.7568,63.8279,5400.0
2011-10-10 13:10:00,71.78,71.88,71.76,71.85,4700.0,63.8368,63.9258,63.8191,63.8991,4700.0
2011-10-10 13:15:00,71.83,71.92,71.81,71.91,6600.0,63.8813,63.9613,63.8635,63.9525,6600.0
2011-10-10 13:20:00,71.91,72.03,71.91,71.97,13100.0,63.9525,64.0592,63.9525,64.0058,13100.0
2011-10-10 13:25:00,71.98,72.06,71.93,71.93,12100.0,64.0147,64.0859,63.9702,63.9702,12100.0
2011-10-10 13:30:00,71.9,71.93,71.78,71.78,7600.0,63.9436,63.9702,63.8368,63.8368,7600.0
2011-10-10 13:35:00,71.81,71.88,71.72,71.75,5900.0,63.8635,63.9258,63.7835,63.8102,5900.0
2011-10-10 13:40:00,71.73,71.74,71.68,71.74,7600.0,63.7924,63.8013,63.7479,63.8013,7600.0
2011-10-10 13:45:00,71.72,71.89,71.72,71.88,5600.0,63.7835,63.9347,63.7835,63.9258,5600.0
2011-10-10 13:50:00,71.87,71.88,71.72,71.77,18600.0,63.9169,63.9258,63.7835,63.8279,18600.0
2011-10-10 13:55:00,71.74,71.74,71.6,71.6,11300.0,63.8013,63.8013,63.6768,63.6768,11300.0
2011-10-10 14:00:00,71.62,71.67,71.55,71.59,10600.0,63.6945,63.739,63.6323,63.6679,10600.0
2011-10-10 14:05:00,71.59,71.59,71.5,71.53,10300.0,63.6679,63.6679,63.5878,63.6145,10300.0
2011-10-10 14:10:00,71.52,71.69,71.52,71.67,6900.0,63.6056,63.7568,63.6056,63.739,6900.0
2011-10-10 14:15:00,71.66,71.67,71.55,71.56,6900.0,63.7301,63.739,63.6323,63.6412,6900.0
2011-10-10 14:20:00,71.54,71.6,71.53,71.6,5600.0,63.6234,63.6768,63.6145,63.6768,5600.0
2011-10-10 14:25:00,71.62,71.74,71.62,71.74,13500.0,63.6945,63.8013,63.6945,63.8013,13500.0
2011-10-10 14:30:00,71.71,71.73,71.67,71.7,9400.0,63.7746,63.7924,63.739,63.7657,9400.0
2011-10-10 14:35:00,71.71,71.73,71.65,71.65,7200.0,63.7746,63.7924,63.7212,63.7212,7200.0
2011-10-10 14:40:00,71.62,71.66,71.55,71.59,8300.0,63.6945,63.7301,63.6323,63.6679,8300.0
2011-10-10 14:45:00,71.62,71.69,71.59,71.59,6800.0,63.6945,63.7568,63.6679,63.6679,6800.0
2011-10-10 14:50:00,71.59,71.69,71.59,71.67,11600.0,63.6679,63.7568,63.6679,63.739,11600.0
2011-10-10 14:55:00,71.64,71.7,71.59,71.66,14000.0,63.7123,63.7657,63.6679,63.7301,14000.0
2011-10-10 15:00:00,71.65,71.67,71.6,71.61,10700.0,63.7212,63.739,63.6768,63.6857,10700.0
2011-10-10 15:05:00,71.61,71.61,71.48,71.56,8800.0,63.6857,63.6857,63.57,63.6412,8800.0
2011-10-10 15:10:00,71.56,71.59,71.41,71.5,12400.0,63.6412,63.6679,63.5078,63.5878,12400.0
2011-10-10 15:15:00,71.5,71.67,71.5,71.66,11300.0,63.5878,63.739,63.5878,63.7301,11300.0
2011-10-10 15:20:00,71.64,71.65,71.45,71.45,13100.0,63.7123,63.7212,63.5434,63.5434,13100.0
2011-10-10 15:25:00,71.46,71.65,71.46,71.6,19300.0,63.5523,63.7212,63.5523,63.6768,19300.0
2011-10-10 15:30:00,71.58,71.71,71.43,71.71,22100.0,63.659,63.7746,63.5256,63.7746,22100.0
2011-10-10 15:35:00,71.71,71.74,71.52,71.63,29300.0,63.7746,63.8013,63.6056,63.7034,29300.0
2011-10-10 15:40:00,71.63,71.8,71.54,71.8,27400.0,63.7034,63.8546,63.6234,63.8546,27400.0
2011-10-10 15:45:00,71.83,72.0,71.83,71.97,35700.0,63.8813,64.0325,63.8813,64.0058,35700.0
2011-10-10 15:50:00,71.98,72.23,71.95,72.23,31600.0,64.0147,64.237,63.988,64.237,31600.0
2011-10-10 15:55:00,72.23,72.37,72.15,72.35,61000.0,64.237,64.3616,64.1659,64.3438,61000.0
2011-10-11 09:30:00,71.49,71.8,71.38,71.66,34900.0,63.5789,63.8546,63.4811,63.7301,34900.0
2011-10-11 09:35:00,71.6,71.75,71.45,71.65,14500.0,63.6768,63.8102,63.5434,63.7212,14500.0
2011-10-11 09:40:00,71.7,72.0,71.68,71.97,13900.0,63.7657,64.0325,63.7479,64.0058,13900.0
2011-10-11 09:45:00,71.92,72.33,71.81,72.32,12500.0,63.9613,64.326,63.8635,64.3171,12500.0
2011-10-11 09:50:00,72.36,72.5,72.3,72.33,10900.0,64.3527,64.4772,64.2993,64.326,10900.0
2011-10-11 09:55:00,72.28,72.32,71.84,72.18,20400.0,64.2815,64.3171,63.8902,64.1926,20400.0
2011-10-11 10:00:00,72.24,72.24,71.77,71.78,19600.0,64.2459,64.2459,63.8279,63.8368,19600.0
2011-10-11 10:05:00,71.8,71.94,71.64,71.72,26500.0,63.8546,63.9791,63.7123,63.7835,26500.0
2011-10-11 10:10:00,71.76,72.05,71.76,72.0,7800.0,63.8191,64.077,63.8191,64.0325,7800.0
2011-10-11 10:15:00,72.03,72.04,71.77,71.77,5700.0,64.0592,64.0681,63.8279,63.8279,5700.0
2011-10-11 10:20:00,71.78,71.93,71.65,71.82,13100.0,63.8368,63.9702,63.7212,63.8724,13100.0
2011-10-11 10:25:00,71.81,71.81,71.63,71.72,11300.0,63.8635,63.8635,63.7034,63.7835,11300.0
2011-10-11 10:30:00,71.69,71.82,71.58,71.68,16600.0,63.7568,63.8724,63.659,63.7479,16600.0
2011-10-11 10:35:00,71.66,71.67,71.58,71.61,7600.0,63.7301,63.739,63.659,63.6857,7600.0
2011-10-11 10:40:00,71.61,71.75,71.54,71.72,10800.0,63.6857,63.8102,63.6234,63.7835,10800.0
2011-10-11 10:45:00,71.74,71.8,71.63,71.66,9200.0,63.8013,63.8546,63.7034,63.7301,9200.0
2011-10-11 10:50:00,71.63,71.71,71.54,71.54,6300.0,63.7034,63.7746,63.6234,63.6234,6300.0
2011-10-11 10:55:00,71.51,71.62,71.47,71.57,6200.0,63.5967,63.6945,63.5611,63.6501,6200.0
2011-10-11 11:00:00,71.6,71.66,71.55,71.61,12400.0,63.6768,63.7301,63.6323,63.6857,12400.0
2011-10-11 11:05:00,71.61,71.72,71.52,71.68,12700.0,63.6857,63.7835,63.6056,63.7479,12700.0
2011-10-11 11:10:00,71.65,71.65,71.51,71.51,11400.0,63.7212,63.7212,63.5967,63.5967,11400.0
2011-10-11 11:15:00,71.51,71.54,71.45,71.5,33800.0,63.5967,63.6234,63.5434,63.5878,33800.0
2011-10-11 11:20:00,71.5,71.59,71.49,71.57,8200.0,63.5878,63.6679,63.5789,63.6501,8200.0
2011-10-11 11:25:00,71.55,71.57,71.41,71.41,16900.0,63.6323,63.6501,63.5078,63.5078,16900.0
2011-10-11 11:30:00,71.43,71.51,71.37,71.5,7700.0,63.5256,63.5967,63.4722,63.5878,7700.0
2011-10-11 11:35:00,71.5,71.55,71.43,71.52,6600.0,63.5878,63.6323,63.5256,63.6056,6600.0
2011-10-11 11:40:00,71.51,71.54,71.38,71.4,21700.0,63.5967,63.6234,63.4811,63.4989,21700.0
2011-10-11 11:45:00,71.39,71.43,71.36,71.36,6200.0,63.49,63.5256,63.4633,63.4633,6200.0
2011-10-11 11:50:00,71.36,71.42,71.27,71.38,7900.0,63.4633,63.5167,63.3833,63.4811,7900.0
2011-10-11 11:55:00,71.39,71.54,71.38,71.5,5400.0,63.49,63.6234,63.4811,63.5878,5400.0
2011-10-11 12:00:00,71.51,71.52,71.36,71.39,8700.0,63.5967,63.6056,63.4633,63.49,8700.0
2011-10-11 12:05:00,71.38,71.45,71.33,71.43,24800.0,63.4811,63.5434,63.4366,63.5256,24800.0
2011-10-11 12:10:00,71.41,71.43,71.34,71.37,22100.0,63.5078,63.5256,63.4455,63.4722,22100.0
2011-10-11 12:15:00,71.37,71.47,71.36,71.37,10900.0,63.4722,63.5611,63.4633,63.4722,10900.0
2011-10-11 12:20:00,71.4,71.41,71.3,71.34,7700.0,63.4989,63.5078,63.41,63.4455,7700.0
2011-10-11 12:25:00,71.37,71.52,71.35,71.48,13500.0,63.4722,63.6056,63.4544,63.57,13500.0
2011-10-11 12:30:00,71.48,71.56,71.42,71.43,18300.0,63.57,63.6412,63.5167,63.5256,18300.0
2011-10-11 12:35:00,71.41,71.49,71.34,71.34,6500.0,63.5078,63.5789,63.4455,63.4455,6500.0
2011-10-11 12:40:00,71.31,71.43,71.28,71.33,14000.0,63.4189,63.5256,63.3922,63.4366,14000.0
2011-10-11 12:45:00,71.36,71.4,71.25,71.25,6500.0,63.4633,63.4989,63.3655,63.3655,6500.0
2011-10-11 12:50:00,71.27,71.39,71.27,71.35,2600.0,63.3833,63.49,63.3833,63.4544,2600.0
2011-10-11 12:55:00,71.38,71.53,71.35,71.53,4900.0,63.4811,63.6145,63.4544,63.6145,4900.0
2011-10-11 13:00:00,71.56,71.57,71.46,71.54,10200.0,63.6412,63.6501,63.5523,63.6234,10200.0
2011-10-11 13:05:00,71.53,71.6,71.4,71.5,9900.0,63.6145,63.6768,63.4989,63.5878,9900.0
2011-10-11 13:10:00,71.49,71.5,71.21,71.25,11200.0,63.5789,63.5878,63.3299,63.3655,11200.0
2011-10-11 13:15:00,71.25,71.52,71.24,71.47,13100.0,63.3655,63.6056,63.3566,63.5611,13100.0
2011-10-11 13:20:00,71.48,71.64,71.44,71.49,28200.0,63.57,63.7123,63.5345,63.5789,28200.0
2011-10-11 13:25:00,71.5,71.52,71.41,71.45,14500.0,63.5878,63.6056,63.5078,63.5434,14500.0
2011-10-11 13:30:00,71.5,71.53,71.38,71.4,21000.0,63.5878,63.6145,63.4811,63.4989,21000.0
2011-10-11 13:35:00,71.4,71.57,71.37,71.39,10100.0,63.4989,63.6501,63.4722,63.49,10100.0
2011-10-11 13:40:00,71.39,71.46,71.34,71.4,18600.0,63.49,63.5523,63.4455,63.4989,18600.0
2011-10-11 13:45:00,71.39,71.46,71.34,71.38,14700.0,63.49,63.5523,63.4455,63.4811,14700.0
2011-10-11 13:50:00,71.39,71.52,71.39,71.45,24700.0,63.49,63.6056,63.49,63.5434,24700.0
2011-10-11 13:55:00,71.45,71.46,71.36,71.44,13800.0,63.5434,63.5523,63.4633,63.5345,13800.0
2011-10-11 14:00:00,71.42,71.45,71.33,71.38,27900.0,63.5167,63.5434,63.4366,63.4811,27900.0
2011-10-11 14:05:00,71.38,71.53,71.38,71.44,13700.0,63.4811,63.6145,63.4811,63.5345,13700.0
2011-10-11 14:10:00,71.46,71.6,71.46,71.53,11400.0,63.5523,63.6768,63.5523,63.6145,11400.0
2011-10-11 14:15:00,71.51,71.62,71.44,71.6,10400.0,63.5967,63.6945,63.5345,63.6768,10400.0
2011-10-11 14:20:00,71.61,71.66,71.41,71.49,22300.0,63.6857,63.7301,63.5078,63.5789,22300.0
2011-10-11 14:25:00,71.48,71.62,71.45,71.52,14900.0,63.57,63.6945,63.5434,63.6056,14900.0
2011-10-11 14:30:00,71.53,71.64,71.47,71.63,16800.0,63.6145,63.7123,63.5611,63.7034,16800.0
2011-10-11 14:35:00,71.66,71.67,71.56,71.59,12300.0,63.7301,63.739,63.6412,63.6679,12300.0
2011-10-11 14:40:00,71.59,71.75,71.54,71.71,13400.0,63.6679,63.8102,63.6234,63.7746,13400.0
2011-10-11 14:45:00,71.73,71.81,71.68,71.74,13300.0,63.7924,63.8635,63.7479,63.8013,13300.0
2011-10-11 14:50:00,71.73,71.86,71.72,71.78,8900.0,63.7924,63.908,63.7835,63.8368,8900.0
2011-10-11 14:55:00,71.77,72.0,71.75,71.98,14200.0,63.8279,64.0325,63.8102,64.0147,14200.0
2011-10-11 15:00:00,71.94,72.15,71.94,72.05,15900.0,63.9791,64.1659,63.9791,64.077,15900.0
2011-10-11 15:05:00,72.07,72.14,71.94,72.07,16100.0,64.0948,64.157,63.9791,64.0948,16100.0
2011-10-11 15:10:00,72.08,72.19,72.0,72.17,10400.0,64.1036,64.2015,64.0325,64.1837,10400.0
2011-10-11 15:15:00,72.13,72.19,71.97,71.97,16300.0,64.1481,64.2015,64.0058,64.0058,16300.0
2011-10-11 15:20:00,71.98,72.01,71.87,71.98,21600.0,64.0147,64.0414,63.9169,64.0147,21600.0
2011-10-11 15:25:00,71.98,72.11,71.82,71.83,20300.0,64.0147,64.1303,63.8724,63.8813,20300.0
2011-10-11 15:30:00,71.83,72.08,71.81,72.05,22200.0,63.8813,64.1036,63.8635,64.077,22200.0
2011-10-11 15:35:00,72.04,72.08,71.92,72.0,31700.0,64.0681,64.1036,63.9613,64.0325,31700.0
2011-10-11 15:40:00,72.02,72.09,71.87,71.93,41600.0,64.0503,64.1125,63.9169,63.9702,41600.0
2011-10-11 15:45:00,71.9,71.91,71.76,71.89,53200.0,63.9436,63.9525,63.8191,63.9347,53200.0
2011-10-11 15:50:00,71.89,71.89,71.71,71.73,38100.0,63.9347,63.9347,63.7746,63.7924,38100.0
2011-10-11 15:55:00,71.74,71.82,71.65,71.82,42100.0,63.8013,63.8724,63.7212,63.8724,42100.0
2011-10-12 09:30:00,73.22,75.14,73.22,75.14,98800.0,65.1175,66.825,65.1175,66.825,98800.0
2011-10-12 09:35:00,75.15,75.54,74.96,75.19,66800.0,66.8339,67.1808,66.6649,66.8695,66800.0
2011-10-12 09:40:00,75.27,75.51,74.94,75.02,104600.0,66.9406,67.1541,66.6472,66.7183,104600.0
2011-10-12 09:45:00,74.99,75.0,74.19,74.2,58700.0,66.6916,66.7005,65.9802,65.989,58700.0
2011-10-12 09:50:00,74.28,74.67,74.25,74.67,44400.0,66.0602,66.407,66.0335,66.407,44400.0
2011-10-12 09:55:00,74.68,74.92,74.53,74.92,102900.0,66.4159,66.6294,66.2825,66.6294,102900.0
2011-10-12 10:00:00,74.95,75.08,74.83,74.92,41200.0,66.656,66.7717,66.5493,66.6294,41200.0
2011-10-12 10:05:00,74.95,75.03,74.72,74.98,33400.0,66.656,66.7272,66.4515,66.6827,33400.0
2011-10-12 10:10:00,74.98,75.4,74.98,75.4,31700.0,66.6827,67.0563,66.6827,67.0563,31700.0
2011-10-12 10:15:00,75.42,75.62,75.31,75.36,37000.0,67.074,67.2519,66.9762,67.0207,37000.0
2011-10-12 10:20:00,75.35,75.75,75.34,75.65,26800.0,67.0118,67.3675,67.0029,67.2786,26800.0
2011-10-12 10:25:00,75.65,75.65,75.2,75.23,19700.0,67.2786,67.2786,66.8784,66.9051,19700.0
2011-10-12 10:30:00,75.24,75.26,75.06,75.13,37100.0,66.914,66.9317,66.7539,66.8161,37100.0
2011-10-12 10:35:00,75.14,75.18,75.02,75.06,14700.0,66.825,66.8606,66.7183,66.7539,14700.0
2011-10-12 10:40:00,75.08,75.09,74.85,75.03,20400.0,66.7717,66.7806,66.5671,66.7272,20400.0
2011-10-12 10:45:00,75.03,75.18,74.85,74.88,27000.0,66.7272,66.8606,66.5671,66.5938,27000.0
2011-10-12 10:50:00,74.88,74.91,74.69,74.73,23600.0,66.5938,66.6205,66.4248,66.4604,23600.0
2011-10-12 10:55:00,74.74,74.74,74.65,74.71,31600.0,66.4693,66.4693,66.3892,66.4426,31600.0
2011-10-12 11:00:00,74.71,74.74,74.49,74.51,41800.0,66.4426,66.4693,66.247,66.2647,41800.0
2011-10-12 11:05:00,74.54,74.54,74.31,74.33,31500.0,66.2914,66.2914,66.0869,66.1047,31500.0
2011-10-12 11:10:00,74.36,74.38,74.13,74.13,29500.0,66.1313,66.1491,65.9268,65.9268,29500.0
2011-10-12 11:15:00,74.15,74.16,73.85,73.98,35800.0,65.9446,65.9535,65.6778,65.7934,35800.0
2011-10-12 11:20:00,73.99,74.04,73.96,74.02,41100.0,65.8023,65.8468,65.7756,65.829,41100.0
2011-10-12 11:25:00,74.03,74.24,73.95,74.19,26300.0,65.8379,66.0246,65.7667,65.9802,26300.0
2011-10-12 11:30:00,74.17,74.23,73.93,74.22,21100.0,65.9624,66.0157,65.7489,66.0068,21100.0
2011-10-12 11:35:00,74.16,74.34,74.16,74.27,9100.0,65.9535,66.1136,65.9535,66.0513,9100.0
2011-10-12 11:40:00,74.3,74.55,74.3,74.45,13200.0,66.078,66.3003,66.078,66.2114,13200.0
2011-10-12 11:45:00,74.45,74.49,74.18,74.18,18600.0,66.2114,66.247,65.9713,65.9713,18600.0
2011-10-12 11:50:00,74.18,74.49,74.14,74.46,16400.0,65.9713,66.247,65.9357,66.2203,16400.0
2011-10-12 11:55:00,74.45,74.49,74.33,74.33,10100.0,66.2114,66.247,66.1047,66.1047,10100.0
2011-10-12 12:00:00,74.3,74.58,74.3,74.57,16400.0,66.078,66.327,66.078,66.3181,16400.0
2011-10-12 12:05:00,74.55,74.61,74.53,74.58,23900.0,66.3003,66.3537,66.2825,66.327,23900.0
2011-10-12 12:10:00,74.58,74.75,74.52,74.75,17700.0,66.327,66.4782,66.2736,66.4782,17700.0
2011-10-12 12:15:00,74.72,74.89,74.72,74.84,15700.0,66.4515,66.6027,66.4515,66.5582,15700.0
2011-10-12 12:20:00,74.81,75.05,74.81,75.05,15200.0,66.5315,66.745,66.5315,66.745,15200.0
2011-10-12 12:25:00,75.06,75.06,74.88,75.0,17700.0,66.7539,66.7539,66.5938,66.7005,17700.0
2011-10-12 12:30:00,75.0,75.13,75.0,75.04,13400.0,66.7005,66.8161,66.7005,66.7361,13400.0
2011-10-12 12:35:00,75.04,75.04,74.88,74.92,17700.0,66.7361,66.7361,66.5938,66.6294,17700.0
2011-10-12 12:40:00,74.92,75.0,74.92,74.98,12300.0,66.6294,66.7005,66.6294,66.6827,12300.0
2011-10-12 12:45:00,74.97,75.09,74.93,74.95,23800.0,66.6738,66.7806,66.6383,66.656,23800.0
2011-10-12 12:50:00,74.94,75.22,74.92,75.16,17000.0,66.6472,66.8962,66.6294,66.8428,17000.0
2011-10-12 12:55:00,75.13,75.14,74.93,74.96,13100.0,66.8161,66.825,66.6383,66.6649,13100.0
2011-10-12 13:00:00,74.97,75.03,74.97,75.0,22100.0,66.6738,66.7272,66.6738,66.7005,22100.0
2011-10-12 13:05:00,75.03,75.03,74.94,74.99,11100.0,66.7272,66.7272,66.6472,66.6916,11100.0
2011-10-12 13:10:00,74.97,75.01,74.81,74.84,10300.0,66.6738,66.7094,66.5315,66.5582,10300.0
2011-10-12 13:15:00,74.81,74.89,74.79,74.83,12200.0,66.5315,66.6027,66.5138,66.5493,12200.0
2011-10-12 13:20:00,74.87,75.0,74.84,74.96,19800.0,66.5849,66.7005,66.5582,66.6649,19800.0
2011-10-12 13:25:00,74.93,75.0,74.89,74.89,16900.0,66.6383,66.7005,66.6027,66.6027,16900.0
2011-10-12 13:30:00,74.91,74.97,74.84,74.94,14800.0,66.6205,66.6738,66.5582,66.6472,14800.0
2011-10-12 13:35:00,74.96,75.0,74.92,74.95,15200.0,66.6649,66.7005,66.6294,66.656,15200.0
2011-10-12 13:40:00,74.94,74.99,74.87,74.9,20000.0,66.6472,66.6916,66.5849,66.6116,20000.0
2011-10-12 13:45:00,74.87,75.04,74.84,74.87,19700.0,66.5849,66.7361,66.5582,66.5849,19700.0
2011-10-12 13:50:00,74.87,74.87,74.7,74.75,20800.0,66.5849,66.5849,66.4337,66.4782,20800.0
2011-10-12 13:55:00,74.77,74.9,74.73,74.88,16800.0,66.496,66.6116,66.4604,66.5938,16800.0
2011-10-12 14:00:00,74.89,74.97,74.74,74.96,15700.0,66.6027,66.6738,66.4693,66.6649,15700.0
2011-10-12 14:05:00,74.97,75.25,74.97,75.23,21800.0,66.6738,66.9229,66.6738,66.9051,21800.0
2011-10-12 14:10:00,75.22,75.38,75.2,75.38,15800.0,66.8962,67.0385,66.8784,67.0385,15800.0
2011-10-12 14:15:00,75.39,75.43,75.28,75.42,12700.0,67.0474,67.0829,66.9495,67.074,12700.0
2011-10-12 14:20:00,75.42,75.57,75.33,75.51,22700.0,67.074,67.2074,66.994,67.1541,22700.0
2011-10-12 14:25:00,75.52,75.53,75.38,75.51,19000.0,67.163,67.1719,67.0385,67.1541,19000.0
2011-10-12 14:30:00,75.53,75.82,75.52,75.62,35300.0,67.1719,67.4298,67.163,67.2519,35300.0
2011-10-12 14:35:00,75.62,75.68,75.43,75.47,22000.0,67.2519,67.3053,67.0829,67.1185,22000.0
2011-10-12 14:40:00,75.48,75.53,75.3,75.32,22300.0,67.1274,67.1719,66.9673,66.9851,22300.0
2011-10-12 14:45:00,75.33,75.5,75.28,75.49,22300.0,66.994,67.1452,66.9495,67.1363,22300.0
2011-10-12 14:50:00,75.49,75.49,75.3,75.35,22500.0,67.1363,67.1363,66.9673,67.0118,22500.0
2011-10-12 14:55:00,75.36,75.39,75.07,75.16,23100.0,67.0207,67.0474,66.7628,66.8428,23100.0
2011-10-12 15:00:00,75.17,75.17,74.99,75.0,26300.0,66.8517,66.8517,66.6916,66.7005,26300.0
2011-10-12 15:05:00,75.0,75.06,74.93,75.02,42000.0,66.7005,66.7539,66.6383,66.7183,42000.0
2011-10-12 15:10:00,75.0,75.13,74.94,75.01,28800.0,66.7005,66.8161,66.6472,66.7094,28800.0
2011-10-12 15:15:00,75.01,75.01,74.85,75.0,27200.0,66.7094,66.7094,66.5671,66.7005,27200.0
2011-10-12 15:20:00,75.02,75.02,74.95,74.95,41000.0,66.7183,66.7183,66.656,66.656,41000.0
2011-10-12 15:25:00,74.98,75.1,74.95,75.02,31600.0,66.6827,66.7895,66.656,66.7183,31600.0
2011-10-12 15:30:00,75.02,75.08,74.93,75.0,48400.0,66.7183,66.7717,66.6383,66.7005,48400.0
2011-10-12 15:35:00,75.0,75.13,74.92,75.0,41700.0,66.7005,66.8161,66.6294,66.7005,41700.0
2011-10-12 15:40:00,75.0,75.12,74.94,75.08,36000.0,66.7005,66.8072,66.6472,66.7717,36000.0
2011-10-12 15:45:00,75.1,75.15,74.65,74.75,79600.0,66.7895,66.8339,66.3892,66.4782,79600.0
2011-10-12 15:50:00,74.77,74.93,74.69,74.76,91300.0,66.496,66.6383,66.4248,66.4871,91300.0
2011-10-12 15:55:00,74.78,74.9,74.72,74.73,100100.0,66.5049,66.6116,66.4515,66.4604,100100.0
2011-10-13 09:30:00,74.62,74.9,74.01,74.37,46500.0,66.3626,66.6116,65.8201,66.1402,46500.0
2011-10-13 09:35:00,74.41,75.38,74.01,75.08,91800.0,66.1758,67.0385,65.8201,66.7717,91800.0
2011-10-13 09:40:00,75.08,75.19,74.86,74.96,18200.0,66.7717,66.8695,66.576,66.6649,18200.0
2011-10-13 09:45:00,74.91,75.59,74.84,75.19,30200.0,66.6205,67.2252,66.5582,66.8695,30200.0
2011-10-13 09:50:00,75.18,75.25,74.48,74.79,18400.0,66.8606,66.9229,66.2381,66.5138,18400.0
2011-10-13 09:55:00,74.65,74.65,74.32,74.59,15600.0,66.3892,66.3892,66.0958,66.3359,15600.0
2011-10-13 10:00:00,74.52,74.73,74.39,74.39,14600.0,66.2736,66.4604,66.158,66.158,14600.0
2011-10-13 10:05:00,74.37,74.64,74.21,74.64,23300.0,66.1402,66.3804,65.9979,66.3804,23300.0
2011-10-13 10:10:00,74.65,75.02,74.65,74.88,24500.0,66.3892,66.7183,66.3892,66.5938,24500.0
2011-10-13 10:15:00,74.92,74.94,74.38,74.38,23100.0,66.6294,66.6472,66.1491,66.1491,23100.0
2011-10-13 10:20:00,74.35,74.77,74.29,74.75,20400.0,66.1224,66.496,66.0691,66.4782,20400.0
2011-10-13 10:25:00,74.75,74.83,74.68,74.72,13300.0,66.4782,66.5493,66.4159,66.4515,13300.0
2011-10-13 10:30:00,74.69,74.7,74.55,74.57,19400.0,66.4248,66.4337,66.3003,66.3181,19400.0
2011-10-13 10:35:00,74.56,74.56,74.41,74.53,22100.0,66.3092,66.3092,66.1758,66.2825,22100.0
2011-10-13 10:40:00,74.53,74.54,74.4,74.43,14200.0,66.2825,66.2914,66.1669,66.1936,14200.0
2011-10-13 10:45:00,74.43,74.43,74.29,74.29,10800.0,66.1936,66.1936,66.0691,66.0691,10800.0
2011-10-13 10:50:00,74.32,74.36,74.01,74.03,14300.0,66.0958,66.1313,65.8201,65.8379,14300.0
2011-10-13 10:55:00,74.06,74.09,73.9,73.97,18600.0,65.8645,65.8912,65.7222,65.7845,18600.0
2011-10-13 11:00:00,73.97,74.14,73.89,74.14,17000.0,65.7845,65.9357,65.7133,65.9357,17000.0
2011-10-13 11:05:00,74.15,74.15,73.75,73.75,10600.0,65.9446,65.9446,65.5888,65.5888,10600.0
2011-10-13 11:10:00,73.76,74.01,73.7,73.88,14100.0,65.5977,65.8201,65.5444,65.7045,14100.0
2011-10-13 11:15:00,73.88,73.9,73.61,73.61,13500.0,65.7045,65.7222,65.4643,65.4643,13500.0
2011-10-13 11:20:00,73.61,73.8,73.6,73.73,13500.0,65.4643,65.6333,65.4554,65.5711,13500.0
2011-10-13 11:25:00,73.72,73.72,73.38,73.42,13200.0,65.5622,65.5622,65.2598,65.2954,13200.0
2011-10-13 11:30:00,73.43,73.58,73.3,73.56,15000.0,65.3043,65.4377,65.1886,65.4199,15000.0
2011-10-13 11:35:00,73.58,73.99,73.54,73.94,21500.0,65.4377,65.8023,65.4021,65.7578,21500.0
2011-10-13 11:40:00,73.95,74.05,73.94,74.05,13500.0,65.7667,65.8556,65.7578,65.8556,13500.0
2011-10-13 11:45:00,74.09,74.21,73.99,73.99,9100.0,65.8912,65.9979,65.8023,65.8023,9100.0
2011-10-13 11:50:00,73.99,74.11,73.95,73.98,12400.0,65.8023,65.909,65.7667,65.7934,12400.0
2011-10-13 11:55:00,73.95,73.98,73.81,73.86,9600.0,65.7667,65.7934,65.6422,65.6867,9600.0
2011-10-13 12:00:00,73.86,73.93,73.81,73.91,10900.0,65.6867,65.7489,65.6422,65.7311,10900.0
2011-10-13 12:05:00,73.93,73.96,73.79,73.79,7100.0,65.7489,65.7756,65.6244,65.6244,7100.0
2011-10-13 12:10:00,73.82,73.82,73.71,73.72,10200.0,65.6511,65.6511,65.5533,65.5622,10200.0
2011-10-13 12:15:00,73.72,73.76,73.66,73.71,37200.0,65.5622,65.5977,65.5088,65.5533,37200.0
2011-10-13 12:20:00,73.7,73.77,73.69,73.76,12400.0,65.5444,65.6066,65.5355,65.5977,12400.0
2011-10-13 12:25:00,73.73,73.75,73.65,73.65,9400.0,65.5711,65.5888,65.4999,65.4999,9400.0
2011-10-13 12:30:00,73.65,73.7,73.63,73.69,9400.0,65.4999,65.5444,65.4821,65.5355,9400.0
2011-10-13 12:35:00,73.69,73.7,73.65,73.7,10800.0,65.5355,65.5444,65.4999,65.5444,10800.0
2011-10-13 12:40:00,73.7,73.7,73.63,73.64,8400.0,65.5444,65.5444,65.4821,65.491,8400.0
2011-10-13 12:45:00,73.68,73.79,73.67,73.77,10000.0,65.5266,65.6244,65.5177,65.6066,10000.0
2011-10-13 12:50:00,73.77,73.86,73.76,73.83,11000.0,65.6066,65.6867,65.5977,65.66,11000.0
2011-10-13 12:55:00,73.84,73.98,73.83,73.97,7100.0,65.6689,65.7934,65.66,65.7845,7100.0
2011-10-13 13:00:00,73.96,73.96,73.89,73.95,13600.0,65.7756,65.7756,65.7133,65.7667,13600.0
2011-10-13 13:05:00,73.94,74.24,73.89,74.24,15400.0,65.7578,66.0246,65.7133,66.0246,15400.0
2011-10-13 13:10:00,74.24,74.32,74.23,74.3,11300.0,66.0246,66.0958,66.0157,66.078,11300.0
2011-10-13 13:15:00,74.29,74.34,74.24,74.25,11700.0,66.0691,66.1136,66.0246,66.0335,11700.0
2011-10-13 13:20:00,74.24,74.24,74.15,74.22,5500.0,66.0246,66.0246,65.9446,66.0068,5500.0
2011-10-13 13:25:00,74.23,74.36,74.23,74.32,12700.0,66.0157,66.1313,66.0157,66.0958,12700.0
2011-10-13 13:30:00,74.29,74.31,74.12,74.19,11500.0,66.0691,66.0869,65.9179,65.9802,11500.0
2011-10-13 13:35:00,74.18,74.18,74.06,74.06,8000.0,65.9713,65.9713,65.8645,65.8645,8000.0
2011-10-13 13:40:00,74.07,74.17,74.0,74.17,9500.0,65.8734,65.9624,65.8112,65.9624,9500.0
2011-10-13 13:45:00,74.18,74.26,74.16,74.23,12500.0,65.9713,66.0424,65.9535,66.0157,12500.0
2011-10-13 13:50:00,74.22,74.23,74.12,74.14,7700.0,66.0068,66.0157,65.9179,65.9357,7700.0
2011-10-13 13:55:00,74.14,74.17,74.02,74.05,10400.0,65.9357,65.9624,65.829,65.8556,10400.0
2011-10-13 14:00:00,74.05,74.07,73.9,73.95,10500.0,65.8556,65.8734,65.7222,65.7667,10500.0
2011-10-13 14:05:00,73.94,73.97,73.87,73.94,11600.0,65.7578,65.7845,65.6956,65.7578,11600.0
2011-10-13 14:10:00,73.92,73.92,73.78,73.85,9100.0,65.74,65.74,65.6155,65.6778,9100.0
2011-10-13 14:15:00,73.84,73.92,73.82,73.85,12100.0,65.6689,65.74,65.6511,65.6778,12100.0
2011-10-13 14:20:00,73.85,73.97,73.82,73.85,14000.0,65.6778,65.7845,65.6511,65.6778,14000.0
2011-10-13 14:25:00,73.82,73.86,73.73,73.79,15600.0,65.6511,65.6867,65.5711,65.6244,15600.0
2011-10-13 14:30:00,73.82,73.98,73.79,73.87,9400.0,65.6511,65.7934,65.6244,65.6956,9400.0
2011-10-13 14:35:00,73.85,73.93,73.75,73.77,13400.0,65.6778,65.7489,65.5888,65.6066,13400.0
2011-10-13 14:40:00,73.77,73.87,73.7,73.86,22700.0,65.6066,65.6956,65.5444,65.6867,22700.0
2011-10-13 14:45:00,73.87,74.2,73.75,74.12,12700.0,65.6956,65.989,65.5888,65.9179,12700.0
2011-10-13 14:50:00,74.1,74.21,74.07,74.21,12300.0,65.9001,65.9979,65.8734,65.9979,12300.0
2011-10-13 14:55:00,74.17,74.19,74.09,74.13,11600.0,65.9624,65.9802,65.8912,65.9268,11600.0
2011-10-13 15:00:00,74.13,74.3,74.12,74.26,33100.0,65.9268,66.078,65.9179,66.0424,33100.0
2011-10-13 15:05:00,74.26,74.33,74.21,74.3,14100.0,66.0424,66.1047,65.9979,66.078,14100.0
2011-10-13 15:10:00,74.29,74.29,74.1,74.2,15400.0,66.0691,66.0691,65.9001,65.989,15400.0
2011-10-13 15:15:00,74.2,74.3,74.17,74.27,13300.0,65.989,66.078,65.9624,66.0513,13300.0
2011-10-13 15:20:00,74.27,74.28,74.0,74.0,20100.0,66.0513,66.0602,65.8112,65.8112,20100.0
2011-10-13 15:25:00,73.97,74.03,73.87,73.88,41500.0,65.7845,65.8379,65.6956,65.7045,41500.0
2011-10-13 15:30:00,73.88,73.98,73.81,73.91,35000.0,65.7045,65.7934,65.6422,65.7311,35000.0
2011-10-13 15:35:00,73.94,74.04,73.87,73.93,30600.0,65.7578,65.8468,65.6956,65.7489,30600.0
2011-10-13 15:40:00,73.93,73.98,73.82,73.94,40100.0,65.7489,65.7934,65.6511,65.7578,40100.0
2011-10-13 15:45:00,73.92,74.03,73.72,73.86,40100.0,65.74,65.8379,65.5622,65.6867,40100.0
2011-10-13 15:50:00,73.84,74.1,73.84,74.07,35000.0,65.6689,65.9001,65.6689,65.8734,35000.0
2011-10-13 15:55:00,74.08,74.13,74.02,74.06,42400.0,65.8823,65.9268,65.829,65.8645,42400.0
2011-10-14 09:30:00,74.95,75.19,74.88,74.95,15500.0,66.656,66.8695,66.5938,66.656,15500.0
2011-10-14 09:35:00,74.95,74.96,74.68,74.82,8800.0,66.656,66.6649,66.4159,66.5404,8800.0
2011-10-14 09:40:00,74.82,74.93,74.65,74.93,9700.0,66.5404,66.6383,66.3892,66.6383,9700.0
2011-10-14 09:45:00,74.95,75.14,74.88,74.88,24900.0,66.656,66.825,66.5938,66.5938,24900.0
2011-10-14 09:50:00,74.86,74.86,74.64,74.7,11700.0,66.576,66.576,66.3804,66.4337,11700.0
2011-10-14 09:55:00,74.72,75.0,74.69,74.7,30100.0,66.4515,66.7005,66.4248,66.4337,30100.0
2011-10-14 10:00:00,74.69,74.69,74.5,74.5,10100.0,66.4248,66.4248,66.2558,66.2558,10100.0
2011-10-14 10:05:00,74.5,74.53,74.4,74.42,10700.0,66.2558,66.2825,66.1669,66.1847,10700.0
2011-10-14 10:10:00,74.44,74.45,74.29,74.31,10700.0,66.2025,66.2114,66.0691,66.0869,10700.0
2011-10-14 10:15:00,74.3,74.34,74.13,74.18,12100.0,66.078,66.1136,65.9268,65.9713,12100.0
2011-10-14 10:20:00,74.19,74.28,74.15,74.22,19400.0,65.9802,66.0602,65.9446,66.0068,19400.0
2011-10-14 10:25:00,74.21,74.24,74.0,74.02,10700.0,65.9979,66.0246,65.8112,65.829,10700.0
2011-10-14 10:30:00,74.02,74.23,74.02,74.19,9300.0,65.829,66.0157,65.829,65.9802,9300.0
2011-10-14 10:35:00,74.21,74.27,74.14,74.23,10000.0,65.9979,66.0513,65.9357,66.0157,10000.0
2011-10-14 10:40:00,74.18,74.18,73.99,74.07,12800.0,65.9713,65.9713,65.8023,65.8734,12800.0
2011-10-14 10:45:00,74.1,74.29,74.1,74.25,5800.0,65.9001,66.0691,65.9001,66.0335,5800.0
2011-10-14 10:50:00,74.27,74.33,74.18,74.22,7700.0,66.0513,66.1047,65.9713,66.0068,7700.0
2011-10-14 10:55:00,74.21,74.42,74.2,74.39,9300.0,65.9979,66.1847,65.989,66.158,9300.0
2011-10-14 11:00:00,74.4,74.42,74.36,74.38,15400.0,66.1669,66.1847,66.1313,66.1491,15400.0
2011-10-14 11:05:00,74.37,74.37,74.2,74.27,16600.0,66.1402,66.1402,65.989,66.0513,16600.0
2011-10-14 11:10:00,74.26,74.28,74.16,74.22,9000.0,66.0424,66.0602,65.9535,66.0068,9000.0
2011-10-14 11:15:00,74.2,74.36,74.18,74.34,8500.0,65.989,66.1313,65.9713,66.1136,8500.0
2011-10-14 11:20:00,74.33,74.33,74.18,74.23,11000.0,66.1047,66.1047,65.9713,66.0157,11000.0
2011-10-14 11:25:00,74.25,74.28,74.23,74.27,5100.0,66.0335,66.0602,66.0157,66.0513,5100.0
2011-10-14 11:30:00,74.3,74.44,74.3,74.41,8100.0,66.078,66.2025,66.078,66.1758,8100.0
2011-10-14 11:35:00,74.4,74.52,74.4,74.46,8900.0,66.1669,66.2736,66.1669,66.2203,8900.0
2011-10-14 11:40:00,74.44,74.55,74.44,74.49,7200.0,66.2025,66.3003,66.2025,66.247,7200.0
2011-10-14 11:45:00,74.48,74.57,74.48,74.52,9900.0,66.2381,66.3181,66.2381,66.2736,9900.0
2011-10-14 11:50:00,74.52,74.61,74.51,74.56,19100.0,66.2736,66.3537,66.2647,66.3092,19100.0
2011-10-14 11:55:00,74.56,74.6,74.47,74.47,8000.0,66.3092,66.3448,66.2292,66.2292,8000.0
2011-10-14 12:00:00,74.48,74.48,74.29,74.35,8900.0,66.2381,66.2381,66.0691,66.1224,8900.0
2011-10-14 12:05:00,74.36,74.46,74.34,74.44,3900.0,66.1313,66.2203,66.1136,66.2025,3900.0
2011-10-14 12:10:00,74.43,74.46,74.42,74.42,4800.0,66.1936,66.2203,66.1847,66.1847,4800.0
2011-10-14 12:15:00,74.44,74.44,74.37,74.39,5500.0,66.2025,66.2025,66.1402,66.158,5500.0
2011-10-14 12:20:00,74.4,74.45,74.4,74.42,1600.0,66.1669,66.2114,66.1669,66.1847,1600.0
2011-10-14 12:25:00,74.4,74.5,74.33,74.47,5700.0,66.1669,66.2558,66.1047,66.2292,5700.0
2011-10-14 12:30:00,74.47,74.55,74.46,74.55,4400.0,66.2292,66.3003,66.2203,66.3003,4400.0
2011-10-14 12:35:00,74.58,74.63,74.52,74.52,6500.0,66.327,66.3715,66.2736,66.2736,6500.0
2011-10-14 12:40:00,74.51,74.54,74.49,74.5,9000.0,66.2647,66.2914,66.247,66.2558,9000.0
2011-10-14 12:45:00,74.49,74.58,74.49,74.58,4000.0,66.247,66.327,66.247,66.327,4000.0
2011-10-14 12:50:00,74.58,74.61,74.54,74.58,3900.0,66.327,66.3537,66.2914,66.327,3900.0
2011-10-14 12:55:00,74.58,74.63,74.55,74.59,8600.0,66.327,66.3715,66.3003,66.3359,8600.0
2011-10-14 13:00:00,74.59,74.75,74.59,74.75,4700.0,66.3359,66.4782,66.3359,66.4782,4700.0
2011-10-14 13:05:00,74.75,74.77,74.73,74.77,2200.0,66.4782,66.496,66.4604,66.496,2200.0
2011-10-14 13:10:00,74.76,74.79,74.72,74.72,11500.0,66.4871,66.5138,66.4515,66.4515,11500.0
2011-10-14 13:15:00,74.7,74.72,74.65,74.7,7900.0,66.4337,66.4515,66.3892,66.4337,7900.0
2011-10-14 13:20:00,74.72,74.73,74.66,74.69,6400.0,66.4515,66.4604,66.3981,66.4248,6400.0
2011-10-14 13:25:00,74.7,74.81,74.68,74.77,8600.0,66.4337,66.5315,66.4159,66.496,8600.0
2011-10-14 13:30:00,74.75,74.76,74.72,74.73,3600.0,66.4782,66.4871,66.4515,66.4604,3600.0
2011-10-14 13:35:00,74.73,74.73,74.69,74.7,1700.0,66.4604,66.4604,66.4248,66.4337,1700.0
2011-10-14 13:40:00,74.72,74.76,74.72,74.74,4800.0,66.4515,66.4871,66.4515,66.4693,4800.0
2011-10-14 13:45:00,74.77,74.81,74.76,74.81,4900.0,66.496,66.5315,66.4871,66.5315,4900.0
2011-10-14 13:50:00,74.81,74.82,74.73,74.82,9200.0,66.5315,66.5404,66.4604,66.5404,9200.0
2011-10-14 13:55:00,74.83,74.92,74.83,74.89,3600.0,66.5493,66.6294,66.5493,66.6027,3600.0
2011-10-14 14:00:00,74.89,74.94,74.89,74.91,5000.0,66.6027,66.6472,66.6027,66.6205,5000.0
2011-10-14 14:05:00,74.9,74.9,74.75,74.84,6400.0,66.6116,66.6116,66.4782,66.5582,6400.0
2011-10-14 14:10:00,74.84,74.88,74.84,74.84,8500.0,66.5582,66.5938,66.5582,66.5582,8500.0
2011-10-14 14:15:00,74.84,74.92,74.84,74.88,4700.0,66.5582,66.6294,66.5582,66.5938,4700.0
2011-10-14 14:20:00,74.89,74.99,74.89,74.95,5500.0,66.6027,66.6916,66.6027,66.656,5500.0
2011-10-14 14:25:00,74.95,75.0,74.93,74.97,4500.0,66.656,66.7005,66.6383,66.6738,4500.0
2011-10-14 14:30:00,74.96,74.99,74.84,74.87,12900.0,66.6649,66.6916,66.5582,66.5849,12900.0
2011-10-14 14:35:00,74.85,74.98,74.84,74.9,7800.0,66.5671,66.6827,66.5582,66.6116,7800.0
2011-10-14 14:40:00,74.9,74.9,74.85,74.9,11700.0,66.6116,66.6116,66.5671,66.6116,11700.0
2011-10-14 14:45:00,74.9,74.92,74.88,74.91,9900.0,66.6116,66.6294,66.5938,66.6205,9900.0
2011-10-14 14:50:00,74.91,75.02,74.89,74.95,10000.0,66.6205,66.7183,66.6027,66.656,10000.0
2011-10-14 14:55:00,74.95,75.12,74.95,75.11,8400.0,66.656,66.8072,66.656,66.7983,8400.0
2011-10-14 15:00:00,75.1,75.13,75.03,75.06,9400.0,66.7895,66.8161,66.7272,66.7539,9400.0
2011-10-14 15:05:00,75.02,75.07,74.92,74.94,18300.0,66.7183,66.7628,66.6294,66.6472,18300.0
2011-10-14 15:10:00,74.92,74.94,74.9,74.9,9700.0,66.6294,66.6472,66.6116,66.6116,9700.0
2011-10-14 15:15:00,74.9,74.94,74.87,74.91,16100.0,66.6116,66.6472,66.5849,66.6205,16100.0
2011-10-14 15:20:00,74.91,75.02,74.91,75.0,17000.0,66.6205,66.7183,66.6205,66.7005,17000.0
2011-10-14 15:25:00,75.0,75.06,74.93,74.93,40300.0,66.7005,66.7539,66.6383,66.6383,40300.0
2011-10-14 15:30:00,74.93,75.11,74.88,75.11,21400.0,66.6383,66.7983,66.5938,66.7983,21400.0
2011-10-14 15:35:00,75.08,75.08,74.93,74.94,17700.0,66.7717,66.7717,66.6383,66.6472,17700.0
2011-10-14 15:40:00,74.92,74.97,74.89,74.91,18700.0,66.6294,66.6738,66.6027,66.6205,18700.0
2011-10-14 15:45:00,74.91,74.98,74.72,74.83,60800.0,66.6205,66.6827,66.4515,66.5493,60800.0
2011-10-14 15:50:00,74.84,74.9,74.74,74.9,22800.0,66.5582,66.6116,66.4693,66.6116,22800.0
2011-10-14 15:55:00,74.92,75.16,74.91,75.14,76900.0,66.6294,66.8428,66.6205,66.825,76900.0
2011-10-17 09:30:00,75.07,75.07,74.71,74.82,20300.0,66.7628,66.7628,66.4426,66.5404,20300.0
2011-10-17 09:35:00,74.69,74.93,74.68,74.92,6700.0,66.4248,66.6383,66.4159,66.6294,6700.0
2011-10-17 09:40:00,74.84,75.1,74.78,75.1,5300.0,66.5582,66.7895,66.5049,66.7895,5300.0
2011-10-17 09:45:00,75.1,75.35,75.1,75.32,6700.0,66.7895,67.0118,66.7895,66.9851,6700.0
2011-10-17 09:50:00,75.33,75.38,75.05,75.05,5800.0,66.994,67.0385,66.745,66.745,5800.0
2011-10-17 09:55:00,75.05,75.22,74.95,75.14,8700.0,66.745,66.8962,66.656,66.825,8700.0
2011-10-17 10:00:00,75.14,75.15,74.94,75.11,10900.0,66.825,66.8339,66.6472,66.7983,10900.0
2011-10-17 10:05:00,75.07,75.08,74.92,75.07,15800.0,66.7628,66.7717,66.6294,66.7628,15800.0
2011-10-17 10:10:00,75.12,75.28,75.11,75.17,4800.0,66.8072,66.9495,66.7983,66.8517,4800.0
2011-10-17 10:15:00,75.12,75.12,74.84,74.93,7300.0,66.8072,66.8072,66.5582,66.6383,7300.0
2011-10-17 10:20:00,74.91,74.91,74.65,74.65,3400.0,66.6205,66.6205,66.3892,66.3892,3400.0
2011-10-17 10:25:00,74.68,74.75,74.6,74.71,8700.0,66.4159,66.4782,66.3448,66.4426,8700.0
2011-10-17 10:30:00,74.69,74.86,74.6,74.72,10000.0,66.4248,66.576,66.3448,66.4515,10000.0
2011-10-17 10:35:00,74.73,75.1,74.72,75.03,7200.0,66.4604,66.7895,66.4515,66.7272,7200.0
2011-10-17 10:40:00,75.04,75.07,74.84,74.88,10300.0,66.7361,66.7628,66.5582,66.5938,10300.0
2011-10-17 10:45:00,74.87,75.03,74.71,75.02,10700.0,66.5849,66.7272,66.4426,66.7183,10700.0
2011-10-17 10:50:00,75.02,75.15,74.93,75.15,20000.0,66.7183,66.8339,66.6383,66.8339,20000.0
2011-10-17 10:55:00,75.19,75.4,75.12,75.4,10100.0,66.8695,67.0563,66.8072,67.0563,10100.0
2011-10-17 11:00:00,75.35,75.45,75.27,75.3,12500.0,67.0118,67.1007,66.9406,66.9673,12500.0
2011-10-17 11:05:00,75.31,75.56,75.3,75.56,12500.0,66.9762,67.1985,66.9673,67.1985,12500.0
2011-10-17 11:10:00,75.56,75.75,75.47,75.72,13500.0,67.1985,67.3675,67.1185,67.3408,13500.0
2011-10-17 11:15:00,75.74,75.74,75.54,75.63,11700.0,67.3586,67.3586,67.1808,67.2608,11700.0
2011-10-17 11:20:00,75.67,75.85,75.65,75.84,6700.0,67.2964,67.4565,67.2786,67.4476,6700.0
2011-10-17 11:25:00,75.85,75.86,75.58,75.59,13300.0,67.4565,67.4653,67.2163,67.2252,13300.0
2011-10-17 11:30:00,75.63,75.66,75.43,75.51,7700.0,67.2608,67.2875,67.0829,67.1541,7700.0
2011-10-17 11:35:00,75.47,75.61,75.46,75.53,9000.0,67.1185,67.243,67.1096,67.1719,9000.0
2011-10-17 11:40:00,75.5,75.6,75.47,75.5,8600.0,67.1452,67.2341,67.1185,67.1452,8600.0
2011-10-17 11:45:00,75.46,75.47,75.35,75.36,5300.0,67.1096,67.1185,67.0118,67.0207,5300.0
2011-10-17 11:50:00,75.38,75.4,75.3,75.3,4300.0,67.0385,67.0563,66.9673,66.9673,4300.0
2011-10-17 11:55:00,75.34,75.38,75.18,75.25,8000.0,67.0029,67.0385,66.8606,66.9229,8000.0
2011-10-17 12:00:00,75.23,75.34,75.17,75.28,7600.0,66.9051,67.0029,66.8517,66.9495,7600.0
2011-10-17 12:05:00,75.28,75.3,75.18,75.18,2700.0,66.9495,66.9673,66.8606,66.8606,2700.0
2011-10-17 12:10:00,75.17,75.21,75.1,75.18,7000.0,66.8517,66.8873,66.7895,66.8606,7000.0
2011-10-17 12:15:00,75.18,75.34,75.17,75.33,4700.0,66.8606,67.0029,66.8517,66.994,4700.0
2011-10-17 12:20:00,75.34,75.39,75.26,75.26,8000.0,67.0029,67.0474,66.9317,66.9317,8000.0
2011-10-17 12:25:00,75.29,75.32,75.27,75.3,3900.0,66.9584,66.9851,66.9406,66.9673,3900.0
2011-10-17 12:30:00,75.26,75.28,75.19,75.24,4300.0,66.9317,66.9495,66.8695,66.914,4300.0
2011-10-17 12:35:00,75.24,75.32,75.2,75.2,7400.0,66.914,66.9851,66.8784,66.8784,7400.0
2011-10-17 12:40:00,75.2,75.27,75.04,75.26,18300.0,66.8784,66.9406,66.7361,66.9317,18300.0
2011-10-17 12:45:00,75.25,75.27,75.0,75.1,19900.0,66.9229,66.9406,66.7005,66.7895,19900.0
2011-10-17 12:50:00,75.11,75.17,75.0,75.02,2700.0,66.7983,66.8517,66.7005,66.7183,2700.0
2011-10-17 12:55:00,75.02,75.12,75.0,75.0,1700.0,66.7183,66.8072,66.7005,66.7005,1700.0
2011-10-17 13:00:00,75.0,75.0,74.86,74.95,4100.0,66.7005,66.7005,66.576,66.656,4100.0
2011-10-17 13:05:00,74.9,74.99,74.86,74.91,6100.0,66.6116,66.6916,66.576,66.6205,6100.0
2011-10-17 13:10:00,74.93,74.95,74.9,74.94,4000.0,66.6383,66.656,66.6116,66.6472,4000.0
2011-10-17 13:15:00,74.92,74.96,74.9,74.95,7600.0,66.6294,66.6649,66.6116,66.656,7600.0
2011-10-17 13:20:00,75.0,75.06,75.0,75.02,2900.0,66.7005,66.7539,66.7005,66.7183,2900.0
2011-10-17 13:25:00,75.06,75.06,74.95,74.99,2500.0,66.7539,66.7539,66.656,66.6916,2500.0
2011-10-17 13:30:00,74.97,74.97,74.9,74.92,11500.0,66.6738,66.6738,66.6116,66.6294,11500.0
2011-10-17 13:35:00,74.92,74.92,74.7,74.79,8900.0,66.6294,66.6294,66.4337,66.5138,8900.0
2011-10-17 13:40:00,74.78,75.06,74.78,74.97,15700.0,66.5049,66.7539,66.5049,66.6738,15700.0
2011-10-17 13:45:00,74.9,74.95,74.86,74.86,3500.0,66.6116,66.656,66.576,66.576,3500.0
2011-10-17 13:50:00,74.86,75.0,74.86,74.93,7800.0,66.576,66.7005,66.576,66.6383,7800.0
2011-10-17 13:55:00,74.92,75.05,74.83,75.05,5100.0,66.6294,66.745,66.5493,66.745,5100.0
2011-10-17 14:00:00,74.98,75.1,74.93,75.02,7300.0,66.6827,66.7895,66.6383,66.7183,7300.0
2011-10-17 14:05:00,75.03,75.03,74.64,74.74,9600.0,66.7272,66.7272,66.3804,66.4693,9600.0
2011-10-17 14:10:00,74.78,74.82,74.74,74.8,8800.0,66.5049,66.5404,66.4693,66.5226,8800.0
2011-10-17 14:15:00,74.79,74.79,74.68,74.69,2000.0,66.5138,66.5138,66.4159,66.4248,2000.0
2011-10-17 14:20:00,74.72,74.72,74.58,74.58,3300.0,66.4515,66.4515,66.327,66.327,3300.0
2011-10-17 14:25:00,74.6,74.66,74.59,74.65,5300.0,66.3448,66.3981,66.3359,66.3892,5300.0
2011-10-17 14:30:00,74.67,74.67,74.36,74.44,6300.0,66.407,66.407,66.1313,66.2025,6300.0
2011-10-17 14:35:00,74.43,74.43,74.3,74.35,4500.0,66.1936,66.1936,66.078,66.1224,4500.0
2011-10-17 14:40:00,74.36,74.44,74.3,74.42,5800.0,66.1313,66.2025,66.078,66.1847,5800.0
2011-10-17 14:45:00,74.44,74.46,74.29,74.39,24400.0,66.2025,66.2203,66.0691,66.158,24400.0
2011-10-17 14:50:00,74.43,74.51,74.39,74.48,8900.0,66.1936,66.2647,66.158,66.2381,8900.0
2011-10-17 14:55:00,74.5,74.76,74.5,74.73,7100.0,66.2558,66.4871,66.2558,66.4604,7100.0
2011-10-17 15:00:00,74.76,74.78,74.72,74.77,3500.0,66.4871,66.5049,66.4515,66.496,3500.0
2011-10-17 15:05:00,74.77,74.8,74.71,74.74,6600.0,66.496,66.5226,66.4426,66.4693,6600.0
2011-10-17 15:10:00,74.72,74.89,74.66,74.71,7900.0,66.4515,66.6027,66.3981,66.4426,7900.0
2011-10-17 15:15:00,74.71,74.87,74.71,74.8,7000.0,66.4426,66.5849,66.4426,66.5226,7000.0
2011-10-17 15:20:00,74.8,74.8,74.65,74.68,5500.0,66.5226,66.5226,66.3892,66.4159,5500.0
2011-10-17 15:25:00,74.71,74.79,74.65,74.78,6000.0,66.4426,66.5138,66.3892,66.5049,6000.0
2011-10-17 15:30:00,74.76,74.84,74.51,74.54,11900.0,66.4871,66.5582,66.2647,66.2914,11900.0
2011-10-17 15:35:00,74.55,74.55,74.3,74.32,15800.0,66.3003,66.3003,66.078,66.0958,15800.0
2011-10-17 15:40:00,74.3,74.72,74.29,74.72,20300.0,66.078,66.4515,66.0691,66.4515,20300.0
2011-10-17 15:45:00,74.7,74.72,74.32,74.47,18400.0,66.4337,66.4515,66.0958,66.2292,18400.0
2011-10-17 15:50:00,74.49,74.51,74.2,74.25,25300.0,66.247,66.2647,65.989,66.0335,25300.0
2011-10-17 15:55:00,74.25,74.31,74.09,74.21,39400.0,66.0335,66.0869,65.8912,65.9979,39400.0
2011-10-18 09:30:00,72.33,73.56,71.6,72.06,66000.0,64.326,65.4199,63.6768,64.0859,66000.0
2011-10-18 09:35:00,72.09,72.36,71.8,71.9,62300.0,64.1125,64.3527,63.8546,63.9436,62300.0
2011-10-18 09:40:00,71.86,72.53,71.8,72.17,62600.0,63.908,64.5038,63.8546,64.1837,62600.0
2011-10-18 09:45:00,72.18,72.63,72.07,72.49,34100.0,64.1926,64.5928,64.0948,64.4683,34100.0
2011-10-18 09:50:00,72.41,73.36,72.41,73.36,43500.0,64.3971,65.242,64.3971,65.242,43500.0
2011-10-18 09:55:00,73.28,73.5,73.05,73.06,32900.0,65.1709,65.3665,64.9663,64.9752,32900.0
2011-10-18 10:00:00,73.08,73.15,72.73,72.79,24700.0,64.993,65.0552,64.6817,64.7351,24700.0
2011-10-18 10:05:00,72.79,73.1,72.77,73.05,24800.0,64.7351,65.0108,64.7173,64.9663,24800.0
2011-10-18 10:10:00,72.99,73.42,72.99,73.42,30700.0,64.9129,65.2954,64.9129,65.2954,30700.0
2011-10-18 10:15:00,73.36,73.41,73.08,73.15,14900.0,65.242,65.2865,64.993,65.0552,14900.0
2011-10-18 10:20:00,73.15,73.59,73.11,73.43,20300.0,65.0552,65.4465,65.0197,65.3043,20300.0
2011-10-18 10:25:00,73.44,73.83,73.38,73.83,14600.0,65.3131,65.66,65.2598,65.66,14600.0
2011-10-18 10:30:00,73.81,74.4,73.79,74.39,40100.0,65.6422,66.1669,65.6244,66.158,40100.0
2011-10-18 10:35:00,74.34,74.38,74.11,74.11,10700.0,66.1136,66.1491,65.909,65.909,10700.0
2011-10-18 10:40:00,74.14,74.45,74.13,74.34,13100.0,65.9357,66.2114,65.9268,66.1136,13100.0
2011-10-18 10:45:00,74.34,74.59,74.33,74.56,30300.0,66.1136,66.3359,66.1047,66.3092,30300.0
2011-10-18 10:50:00,74.55,74.6,74.34,74.34,11100.0,66.3003,66.3448,66.1136,66.1136,11100.0
2011-10-18 10:55:00,74.32,74.38,74.23,74.33,6000.0,66.0958,66.1491,66.0157,66.1047,6000.0
2011-10-18 11:00:00,74.29,74.29,74.0,74.01,8300.0,66.0691,66.0691,65.8112,65.8201,8300.0
2011-10-18 11:05:00,73.97,74.12,73.93,74.11,10700.0,65.7845,65.9179,65.7489,65.909,10700.0
2011-10-18 11:10:00,74.11,74.23,74.05,74.12,11700.0,65.909,66.0157,65.8556,65.9179,11700.0
2011-10-18 11:15:00,74.09,74.17,74.05,74.1,8100.0,65.8912,65.9624,65.8556,65.9001,8100.0
2011-10-18 11:20:00,74.1,74.15,74.05,74.08,10100.0,65.9001,65.9446,65.8556,65.8823,10100.0
2011-10-18 11:25:00,74.1,74.1,73.96,74.03,10600.0,65.9001,65.9001,65.7756,65.8379,10600.0
2011-10-18 11:30:00,74.02,74.14,74.02,74.11,8600.0,65.829,65.9357,65.829,65.909,8600.0
2011-10-18 11:35:00,74.08,74.45,74.08,74.33,8700.0,65.8823,66.2114,65.8823,66.1047,8700.0
2011-10-18 11:40:00,74.33,74.48,74.32,74.47,14300.0,66.1047,66.2381,66.0958,66.2292,14300.0
2011-10-18 11:45:00,74.44,74.44,74.27,74.37,4500.0,66.2025,66.2025,66.0513,66.1402,4500.0
2011-10-18 11:50:00,74.37,74.45,74.27,74.29,10900.0,66.1402,66.2114,66.0513,66.0691,10900.0
2011-10-18 11:55:00,74.28,74.34,74.25,74.25,8300.0,66.0602,66.1136,66.0335,66.0335,8300.0
2011-10-18 12:00:00,74.25,74.33,74.22,74.3,7900.0,66.0335,66.1047,66.0068,66.078,7900.0
2011-10-18 12:05:00,74.34,74.34,74.23,74.24,8100.0,66.1136,66.1136,66.0157,66.0246,8100.0
2011-10-18 12:10:00,74.26,74.28,74.14,74.17,7400.0,66.0424,66.0602,65.9357,65.9624,7400.0
2011-10-18 12:15:00,74.16,74.18,74.09,74.11,8300.0,65.9535,65.9713,65.8912,65.909,8300.0
2011-10-18 12:20:00,74.11,74.16,74.05,74.08,10400.0,65.909,65.9535,65.8556,65.8823,10400.0
2011-10-18 12:25:00,74.06,74.09,74.0,74.03,7200.0,65.8645,65.8912,65.8112,65.8379,7200.0
2011-10-18 12:30:00,74.03,74.06,73.99,74.05,5200.0,65.8379,65.8645,65.8023,65.8556,5200.0
2011-10-18 12:35:00,74.06,74.12,74.05,74.12,4100.0,65.8645,65.9179,65.8556,65.9179,4100.0
2011-10-18 12:40:00,74.14,74.32,74.14,74.32,5900.0,65.9357,66.0958,65.9357,66.0958,5900.0
2011-10-18 12:45:00,74.3,74.36,74.3,74.3,2200.0,66.078,66.1313,66.078,66.078,2200.0
2011-10-18 12:50:00,74.3,74.3,74.18,74.2,5300.0,66.078,66.078,65.9713,65.989,5300.0
2011-10-18 12:55:00,74.19,74.23,74.12,74.22,7100.0,65.9802,66.0157,65.9179,66.0068,7100.0
2011-10-18 13:00:00,74.21,74.24,74.12,74.12,4900.0,65.9979,66.0246,65.9179,65.9179,4900.0
2011-10-18 13:05:00,74.07,74.14,74.06,74.07,10100.0,65.8734,65.9357,65.8645,65.8734,10100.0
2011-10-18 13:10:00,74.09,74.09,73.87,73.87,7300.0,65.8912,65.8912,65.6956,65.6956,7300.0
2011-10-18 13:15:00,73.86,73.89,73.77,73.82,4900.0,65.6867,65.7133,65.6066,65.6511,4900.0
2011-10-18 13:20:00,73.83,73.89,73.79,73.84,4400.0,65.66,65.7133,65.6244,65.6689,4400.0
2011-10-18 13:25:00,73.84,73.95,73.78,73.94,5700.0,65.6689,65.7667,65.6155,65.7578,5700.0
2011-10-18 13:30:00,73.96,74.03,73.86,73.86,5900.0,65.7756,65.8379,65.6867,65.6867,5900.0
2011-10-18 13:35:00,73.87,73.97,73.84,73.94,3700.0,65.6956,65.7845,65.6689,65.7578,3700.0
2011-10-18 13:40:00,73.98,74.01,73.79,73.81,8400.0,65.7934,65.8201,65.6244,65.6422,8400.0
2011-10-18 13:45:00,73.76,73.86,73.69,73.84,9000.0,65.5977,65.6867,65.5355,65.6689,9000.0
2011-10-18 13:50:00,73.85,73.99,73.85,73.88,16200.0,65.6778,65.8023,65.6778,65.7045,16200.0
2011-10-18 13:55:00,73.86,73.88,73.63,73.71,14400.0,65.6867,65.7045,65.4821,65.5533,14400.0
2011-10-18 14:00:00,73.72,73.78,73.63,73.69,11800.0,65.5622,65.6155,65.4821,65.5355,11800.0
2011-10-18 14:05:00,73.69,73.76,73.63,73.64,8900.0,65.5355,65.5977,65.4821,65.491,8900.0
2011-10-18 14:10:00,73.63,73.86,73.63,73.8,10200.0,65.4821,65.6867,65.4821,65.6333,10200.0
2011-10-18 14:15:00,73.82,73.86,73.77,73.8,8800.0,65.6511,65.6867,65.6066,65.6333,8800.0
2011-10-18 14:20:00,73.8,73.88,73.7,73.75,16700.0,65.6333,65.7045,65.5444,65.5888,16700.0
2011-10-18 14:25:00,73.75,73.75,73.68,73.68,15400.0,65.5888,65.5888,65.5266,65.5266,15400.0
2011-10-18 14:30:00,73.68,73.72,73.59,73.6,40300.0,65.5266,65.5622,65.4465,65.4554,40300.0
2011-10-18 14:35:00,73.59,73.6,73.48,73.48,18200.0,65.4465,65.4554,65.3487,65.3487,18200.0
2011-10-18 14:40:00,73.47,73.51,73.35,73.44,25700.0,65.3398,65.3754,65.2331,65.3131,25700.0
2011-10-18 14:45:00,73.41,73.6,73.41,73.59,7500.0,65.2865,65.4554,65.2865,65.4465,7500.0
2011-10-18 14:50:00,73.6,73.6,73.45,73.47,21800.0,65.4554,65.4554,65.322,65.3398,21800.0
2011-10-18 14:55:00,73.49,73.51,73.43,73.46,22300.0,65.3576,65.3754,65.3043,65.3309,22300.0
2011-10-18 15:00:00,73.48,73.72,73.46,73.7,102400.0,65.3487,65.5622,65.3309,65.5444,102400.0
2011-10-18 15:05:00,73.74,73.94,73.65,73.9,75900.0,65.5799,65.7578,65.4999,65.7222,75900.0
2011-10-18 15:10:00,73.92,74.53,73.88,73.98,87000.0,65.74,66.2825,65.7045,65.7934,87000.0
2011-10-18 15:15:00,74.01,74.01,73.66,73.66,38000.0,65.8201,65.8201,65.5088,65.5088,38000.0
2011-10-18 15:20:00,73.65,73.9,73.59,73.71,26400.0,65.4999,65.7222,65.4465,65.5533,26400.0
2011-10-18 15:25:00,73.72,73.85,73.42,73.42,31000.0,65.5622,65.6778,65.2954,65.2954,31000.0
2011-10-18 15:30:00,73.44,73.53,73.19,73.22,61300.0,65.3131,65.3932,65.0908,65.1175,61300.0
2011-10-18 15:35:00,73.21,73.65,73.18,73.43,60200.0,65.1086,65.4999,65.0819,65.3043,60200.0
2011-10-18 15:40:00,73.47,73.51,73.36,73.5,69900.0,65.3398,65.3754,65.242,65.3665,69900.0
2011-10-18 15:45:00,73.5,73.58,73.36,73.54,60200.0,65.3665,65.4377,65.242,65.4021,60200.0
2011-10-18 15:50:00,73.54,73.84,73.49,73.84,78200.0,65.4021,65.6689,65.3576,65.6689,78200.0
2011-10-18 15:55:00,73.84,73.85,73.27,73.52,125100.0,65.6689,65.6778,65.162,65.3843,125100.0
2011-10-19 09:30:00,73.66,73.78,73.54,73.69,24400.0,65.5088,65.6155,65.4021,65.5355,24400.0
2011-10-19 09:35:00,73.68,73.74,73.5,73.5,20500.0,65.5266,65.5799,65.3665,65.3665,20500.0
2011-10-19 09:40:00,73.52,73.65,73.36,73.36,37000.0,65.3843,65.4999,65.242,65.242,37000.0
2011-10-19 09:45:00,73.41,73.7,73.37,73.61,34900.0,65.2865,65.5444,65.2509,65.4643,34900.0
2011-10-19 09:50:00,73.6,73.65,73.36,73.47,16400.0,65.4554,65.4999,65.242,65.3398,16400.0
2011-10-19 09:55:00,73.5,73.72,73.42,73.69,27700.0,65.3665,65.5622,65.2954,65.5355,27700.0
2011-10-19 10:00:00,73.71,73.76,73.36,73.74,39100.0,65.5533,65.5977,65.242,65.5799,39100.0
2011-10-19 10:05:00,73.74,74.28,73.73,74.26,24400.0,65.5799,66.0602,65.5711,66.0424,24400.0
2011-10-19 10:10:00,74.26,74.32,74.19,74.32,19800.0,66.0424,66.0958,65.9802,66.0958,19800.0
2011-10-19 10:15:00,74.29,74.65,74.22,74.56,16800.0,66.0691,66.3892,66.0068,66.3092,16800.0
2011-10-19 10:20:00,74.52,74.61,74.4,74.58,18000.0,66.2736,66.3537,66.1669,66.327,18000.0
2011-10-19 10:25:00,74.6,74.94,74.56,74.87,18700.0,66.3448,66.6472,66.3092,66.5849,18700.0
2011-10-19 10:30:00,74.89,74.95,74.78,74.88,12800.0,66.6027,66.656,66.5049,66.5938,12800.0
2011-10-19 10:35:00,74.9,75.03,74.9,75.03,13600.0,66.6116,66.7272,66.6116,66.7272,13600.0
2011-10-19 10:40:00,75.04,75.13,75.02,75.08,14300.0,66.7361,66.8161,66.7183,66.7717,14300.0
2011-10-19 10:45:00,75.11,75.23,75.09,75.23,12100.0,66.7983,66.9051,66.7806,66.9051,12100.0
2011-10-19 10:50:00,75.24,75.44,75.17,75.44,10500.0,66.914,67.0918,66.8517,67.0918,10500.0
2011-10-19 10:55:00,75.44,75.49,75.28,75.45,16500.0,67.0918,67.1363,66.9495,67.1007,16500.0
2011-10-19 11:00:00,75.45,75.59,75.29,75.32,43200.0,67.1007,67.2252,66.9584,66.9851,43200.0
2011-10-19 11:05:00,75.3,75.32,74.95,75.19,148000.0,66.9673,66.9851,66.656,66.8695,148000.0
2011-10-19 11:10:00,75.2,75.34,75.03,75.08,63900.0,66.8784,67.0029,66.7272,66.7717,63900.0
2011-10-19 11:15:00,75.07,75.17,75.03,75.13,84200.0,66.7628,66.8517,66.7272,66.8161,84200.0
2011-10-19 11:20:00,75.11,75.25,75.09,75.22,14900.0,66.7983,66.9229,66.7806,66.8962,14900.0
2011-10-19 11:25:00,75.21,75.35,75.2,75.31,15600.0,66.8873,67.0118,66.8784,66.9762,15600.0
2011-10-19 11:30:00,75.28,75.33,75.22,75.26,20300.0,66.9495,66.994,66.8962,66.9317,20300.0
2011-10-19 11:35:00,75.27,75.35,75.23,75.3,7800.0,66.9406,67.0118,66.9051,66.9673,7800.0
2011-10-19 11:40:00,75.28,75.52,75.26,75.52,6600.0,66.9495,67.163,66.9317,67.163,6600.0
2011-10-19 11:45:00,75.56,75.56,75.43,75.51,9000.0,67.1985,67.1985,67.0829,67.1541,9000.0
2011-10-19 11:50:00,75.5,75.53,75.43,75.45,13800.0,67.1452,67.1719,67.0829,67.1007,13800.0
2011-10-19 11:55:00,75.46,75.46,74.82,74.86,47000.0,67.1096,67.1096,66.5404,66.576,47000.0
2011-10-19 12:00:00,74.88,74.95,74.84,74.88,22500.0,66.5938,66.656,66.5582,66.5938,22500.0
2011-10-19 12:05:00,74.86,74.9,74.75,74.89,21500.0,66.576,66.6116,66.4782,66.6027,21500.0
2011-10-19 12:10:00,74.88,74.97,74.81,74.95,9700.0,66.5938,66.6738,66.5315,66.656,9700.0
2011-10-19 12:15:00,75.0,75.27,74.97,75.25,4900.0,66.7005,66.9406,66.6738,66.9229,4900.0
2011-10-19 12:20:00,75.2,75.38,75.13,75.35,5800.0,66.8784,67.0385,66.8161,67.0118,5800.0
2011-10-19 12:25:00,75.36,75.43,75.29,75.31,8200.0,67.0207,67.0829,66.9584,66.9762,8200.0
2011-10-19 12:30:00,75.29,75.29,75.11,75.23,10600.0,66.9584,66.9584,66.7983,66.9051,10600.0
2011-10-19 12:35:00,75.23,75.45,75.23,75.36,15100.0,66.9051,67.1007,66.9051,67.0207,15100.0
2011-10-19 12:40:00,75.35,75.5,75.32,75.49,6100.0,67.0118,67.1452,66.9851,67.1363,6100.0
2011-10-19 12:45:00,75.49,75.55,75.38,75.38,9600.0,67.1363,67.1897,67.0385,67.0385,9600.0
2011-10-19 12:50:00,75.41,75.48,75.22,75.27,18500.0,67.0651,67.1274,66.8962,66.9406,18500.0
2011-10-19 12:55:00,75.25,75.3,75.2,75.24,3700.0,66.9229,66.9673,66.8784,66.914,3700.0
2011-10-19 13:00:00,75.26,75.36,75.25,75.26,7300.0,66.9317,67.0207,66.9229,66.9317,7300.0
2011-10-19 13:05:00,75.29,75.48,75.22,75.46,5100.0,66.9584,67.1274,66.8962,67.1096,5100.0
2011-10-19 13:10:00,75.42,75.48,75.39,75.45,4800.0,67.074,67.1274,67.0474,67.1007,4800.0
2011-10-19 13:15:00,75.44,75.48,75.29,75.36,6900.0,67.0918,67.1274,66.9584,67.0207,6900.0
2011-10-19 13:20:00,75.34,75.36,75.15,75.2,18900.0,67.0029,67.0207,66.8339,66.8784,18900.0
2011-10-19 13:25:00,75.22,75.33,75.22,75.24,7000.0,66.8962,66.994,66.8962,66.914,7000.0
2011-10-19 13:30:00,75.23,75.23,75.11,75.12,6100.0,66.9051,66.9051,66.7983,66.8072,6100.0
2011-10-19 13:35:00,75.13,75.27,75.13,75.23,37800.0,66.8161,66.9406,66.8161,66.9051,37800.0
2011-10-19 13:40:00,75.21,75.21,75.04,75.09,6700.0,66.8873,66.8873,66.7361,66.7806,6700.0
2011-10-19 13:45:00,75.1,75.16,75.05,75.16,7400.0,66.7895,66.8428,66.745,66.8428,7400.0
2011-10-19 13:50:00,75.17,75.3,75.09,75.23,9400.0,66.8517,66.9673,66.7806,66.9051,9400.0
2011-10-19 13:55:00,75.23,75.26,75.09,75.15,7500.0,66.9051,66.9317,66.7806,66.8339,7500.0
2011-10-19 14:00:00,75.2,75.24,75.06,75.06,8200.0,66.8784,66.914,66.7539,66.7539,8200.0
2011-10-19 14:05:00,75.02,75.06,74.64,74.73,13300.0,66.7183,66.7539,66.3804,66.4604,13300.0
2011-10-19 14:10:00,74.7,74.9,74.65,74.68,9200.0,66.4337,66.6116,66.3892,66.4159,9200.0
2011-10-19 14:15:00,74.68,74.88,74.65,74.71,8800.0,66.4159,66.5938,66.3892,66.4426,8800.0
2011-10-19 14:20:00,74.72,74.81,74.61,74.64,11400.0,66.4515,66.5315,66.3537,66.3804,11400.0
2011-10-19 14:25:00,74.64,74.68,74.57,74.57,16000.0,66.3804,66.4159,66.3181,66.3181,16000.0
2011-10-19 14:30:00,74.55,74.58,74.15,74.24,14200.0,66.3003,66.327,65.9446,66.0246,14200.0
2011-10-19 14:35:00,74.25,74.5,74.25,74.48,9100.0,66.0335,66.2558,66.0335,66.2381,9100.0
2011-10-19 14:40:00,74.49,74.56,74.39,74.55,8500.0,66.247,66.3092,66.158,66.3003,8500.0
2011-10-19 14:45:00,74.54,74.78,74.5,74.68,8900.0,66.2914,66.5049,66.2558,66.4159,8900.0
2011-10-19 14:50:00,74.6,74.6,74.38,74.38,10500.0,66.3448,66.3448,66.1491,66.1491,10500.0
2011-10-19 14:55:00,74.37,74.38,74.11,74.17,8600.0,66.1402,66.1491,65.909,65.9624,8600.0
2011-10-19 15:00:00,74.17,74.26,74.11,74.12,10800.0,65.9624,66.0424,65.909,65.9179,10800.0
2011-10-19 15:05:00,74.12,74.33,74.02,74.23,14800.0,65.9179,66.1047,65.829,66.0157,14800.0
2011-10-19 15:10:00,74.19,74.27,74.05,74.24,16700.0,65.9802,66.0513,65.8556,66.0246,16700.0
2011-10-19 15:15:00,74.22,74.33,74.18,74.18,10800.0,66.0068,66.1047,65.9713,65.9713,10800.0
2011-10-19 15:20:00,74.16,74.31,74.1,74.31,10300.0,65.9535,66.0869,65.9001,66.0869,10300.0
2011-10-19 15:25:00,74.32,74.32,74.12,74.15,12100.0,66.0958,66.0958,65.9179,65.9446,12100.0
2011-10-19 15:30:00,74.13,74.4,74.12,74.34,20500.0,65.9268,66.1669,65.9179,66.1136,20500.0
2011-10-19 15:35:00,74.34,74.34,74.05,74.05,25300.0,66.1136,66.1136,65.8556,65.8556,25300.0
2011-10-19 15:40:00,74.05,74.21,73.81,74.13,25400.0,65.8556,65.9979,65.6422,65.9268,25400.0
2011-10-19 15:45:00,74.09,74.33,73.85,74.33,40900.0,65.8912,66.1047,65.6778,66.1047,40900.0
2011-10-19 15:50:00,74.34,74.34,74.02,74.17,47200.0,66.1136,66.1136,65.829,65.9624,47200.0
2011-10-19 15:55:00,74.14,74.19,74.04,74.1,62000.0,65.9357,65.9802,65.8468,65.9001,62000.0
2011-10-20 09:30:00,74.54,74.74,74.27,74.33,30500.0,66.2914,66.4693,66.0513,66.1047,30500.0
2011-10-20 09:35:00,74.28,74.32,73.79,73.97,22500.0,66.0602,66.0958,65.6244,65.7845,22500.0
2011-10-20 09:40:00,73.98,74.0,73.7,73.92,18200.0,65.7934,65.8112,65.5444,65.74,18200.0
2011-10-20 09:45:00,73.97,74.15,73.86,73.86,13000.0,65.7845,65.9446,65.6867,65.6867,13000.0
2011-10-20 09:50:00,73.92,74.03,73.8,73.83,7300.0,65.74,65.8379,65.6333,65.66,7300.0
2011-10-20 09:55:00,73.83,73.92,73.71,73.77,13500.0,65.66,65.74,65.5533,65.6066,13500.0
2011-10-20 10:00:00,73.83,74.35,73.82,74.25,47200.0,65.66,66.1224,65.6511,66.0335,47200.0
2011-10-20 10:05:00,74.27,74.49,74.18,74.24,42000.0,66.0513,66.247,65.9713,66.0246,42000.0
2011-10-20 10:10:00,74.25,74.69,74.25,74.57,23700.0,66.0335,66.4248,66.0335,66.3181,23700.0
2011-10-20 10:15:00,74.59,74.63,74.42,74.44,17100.0,66.3359,66.3715,66.1847,66.2025,17100.0
2011-10-20 10:20:00,74.44,74.47,74.15,74.32,14600.0,66.2025,66.2292,65.9446,66.0958,14600.0
2011-10-20 10:25:00,74.32,74.44,74.26,74.4,12100.0,66.0958,66.2025,66.0424,66.1669,12100.0
2011-10-20 10:30:00,74.35,74.41,74.23,74.39,16100.0,66.1224,66.1758,66.0157,66.158,16100.0
2011-10-20 10:35:00,74.35,74.6,74.31,74.56,15900.0,66.1224,66.3448,66.0869,66.3092,15900.0
2011-10-20 10:40:00,74.59,74.61,74.43,74.53,8500.0,66.3359,66.3537,66.1936,66.2825,8500.0
2011-10-20 10:45:00,74.52,74.58,74.25,74.28,13800.0,66.2736,66.327,66.0335,66.0602,13800.0
2011-10-20 10:50:00,74.23,74.23,74.03,74.15,7400.0,66.0157,66.0157,65.8379,65.9446,7400.0
2011-10-20 10:55:00,74.12,74.16,73.87,73.87,12700.0,65.9179,65.9535,65.6956,65.6956,12700.0
2011-10-20 11:00:00,73.83,73.83,73.62,73.65,6800.0,65.66,65.66,65.4732,65.4999,6800.0
2011-10-20 11:05:00,73.66,73.78,73.54,73.78,12500.0,65.5088,65.6155,65.4021,65.6155,12500.0
2011-10-20 11:10:00,73.73,73.82,73.51,73.52,7100.0,65.5711,65.6511,65.3754,65.3843,7100.0
2011-10-20 11:15:00,73.49,73.52,73.33,73.43,12000.0,65.3576,65.3843,65.2153,65.3043,12000.0
2011-10-20 11:20:00,73.51,73.79,73.49,73.73,9500.0,65.3754,65.6244,65.3576,65.5711,9500.0
2011-10-20 11:25:00,73.73,74.09,73.73,73.99,7100.0,65.5711,65.8912,65.5711,65.8023,7100.0
2011-10-20 11:30:00,73.98,73.99,73.82,73.93,13700.0,65.7934,65.8023,65.6511,65.7489,13700.0
2011-10-20 11:35:00,73.96,74.12,73.94,74.06,5700.0,65.7756,65.9179,65.7578,65.8645,5700.0
2011-10-20 11:40:00,74.0,74.1,73.92,73.97,2400.0,65.8112,65.9001,65.74,65.7845,2400.0
2011-10-20 11:45:00,73.98,74.05,73.74,73.81,5700.0,65.7934,65.8556,65.5799,65.6422,5700.0
2011-10-20 11:50:00,73.77,73.77,73.6,73.68,4200.0,65.6066,65.6066,65.4554,65.5266,4200.0
2011-10-20 11:55:00,73.65,73.65,73.39,73.46,6100.0,65.4999,65.4999,65.2687,65.3309,6100.0
2011-10-20 12:00:00,73.44,73.46,73.34,73.4,5200.0,65.3131,65.3309,65.2242,65.2776,5200.0
2011-10-20 12:05:00,73.36,73.36,73.2,73.21,8500.0,65.242,65.242,65.0997,65.1086,8500.0
2011-10-20 12:10:00,73.21,73.31,73.14,73.31,5300.0,65.1086,65.1975,65.0463,65.1975,5300.0
2011-10-20 12:15:00,73.32,73.44,73.1,73.14,25800.0,65.2064,65.3131,65.0108,65.0463,25800.0
2011-10-20 12:20:00,73.14,73.42,73.14,73.31,10900.0,65.0463,65.2954,65.0463,65.1975,10900.0
2011-10-20 12:25:00,73.26,73.29,73.14,73.18,3900.0,65.1531,65.1797,65.0463,65.0819,3900.0
2011-10-20 12:30:00,73.19,73.45,73.17,73.4,9000.0,65.0908,65.322,65.073,65.2776,9000.0
2011-10-20 12:35:00,73.4,73.59,73.36,73.59,5900.0,65.2776,65.4465,65.242,65.4465,5900.0
2011-10-20 12:40:00,73.63,73.63,73.42,73.42,5100.0,65.4821,65.4821,65.2954,65.2954,5100.0
2011-10-20 12:45:00,73.48,73.59,73.42,73.45,9700.0,65.3487,65.4465,65.2954,65.322,9700.0
2011-10-20 12:50:00,73.5,73.52,73.44,73.48,11700.0,65.3665,65.3843,65.3131,65.3487,11700.0
2011-10-20 12:55:00,73.51,73.77,73.47,73.7,7400.0,65.3754,65.6066,65.3398,65.5444,7400.0
2011-10-20 13:00:00,73.7,73.78,73.54,73.55,4600.0,65.5444,65.6155,65.4021,65.411,4600.0
2011-10-20 13:05:00,73.58,73.8,73.46,73.64,21900.0,65.4377,65.6333,65.3309,65.491,21900.0
2011-10-20 13:10:00,73.67,73.83,73.66,73.7,6000.0,65.5177,65.66,65.5088,65.5444,6000.0
2011-10-20 13:15:00,73.63,73.98,73.61,73.93,7700.0,65.4821,65.7934,65.4643,65.7489,7700.0
2011-10-20 13:20:00,73.93,74.03,73.82,73.9,6700.0,65.7489,65.8379,65.6511,65.7222,6700.0
2011-10-20 13:25:00,73.94,74.13,73.81,73.81,11000.0,65.7578,65.9268,65.6422,65.6422,11000.0
2011-10-20 13:30:00,73.88,74.03,73.73,73.73,9600.0,65.7045,65.8379,65.5711,65.5711,9600.0
2011-10-20 13:35:00,73.73,73.88,73.71,73.77,14000.0,65.5711,65.7045,65.5533,65.6066,14000.0
2011-10-20 13:40:00,73.78,73.87,73.67,73.8,13600.0,65.6155,65.6956,65.5177,65.6333,13600.0
2011-10-20 13:45:00,73.8,74.14,73.72,74.01,16600.0,65.6333,65.9357,65.5622,65.8201,16600.0
2011-10-20 13:50:00,74.06,74.25,73.97,74.03,5500.0,65.8645,66.0335,65.7845,65.8379,5500.0
2011-10-20 13:55:00,74.08,74.08,73.85,73.87,8100.0,65.8823,65.8823,65.6778,65.6956,8100.0
2011-10-20 14:00:00,73.86,74.07,73.7,73.8,14000.0,65.6867,65.8734,65.5444,65.6333,14000.0
2011-10-20 14:05:00,73.83,73.89,73.74,73.74,6800.0,65.66,65.7133,65.5799,65.5799,6800.0
2011-10-20 14:10:00,73.75,73.8,73.72,73.73,7400.0,65.5888,65.6333,65.5622,65.5711,7400.0
2011-10-20 14:15:00,73.77,73.96,73.76,73.85,14900.0,65.6066,65.7756,65.5977,65.6778,14900.0
2011-10-20 14:20:00,73.85,73.99,73.78,73.92,15800.0,65.6778,65.8023,65.6155,65.74,15800.0
2011-10-20 14:25:00,73.93,74.1,73.87,74.0,11900.0,65.7489,65.9001,65.6956,65.8112,11900.0
2011-10-20 14:30:00,74.02,74.16,73.95,74.06,9100.0,65.829,65.9535,65.7667,65.8645,9100.0
2011-10-20 14:35:00,74.1,74.42,74.08,74.42,15900.0,65.9001,66.1847,65.8823,66.1847,15900.0
2011-10-20 14:40:00,74.4,74.44,74.25,74.27,20200.0,66.1669,66.2025,66.0335,66.0513,20200.0
2011-10-20 14:45:00,74.3,74.3,74.17,74.28,17300.0,66.078,66.078,65.9624,66.0602,17300.0
2011-10-20 14:50:00,74.29,74.44,74.28,74.39,20500.0,66.0691,66.2025,66.0602,66.158,20500.0
2011-10-20 14:55:00,74.4,74.44,74.17,74.25,9300.0,66.1669,66.2025,65.9624,66.0335,9300.0
2011-10-20 15:00:00,74.24,74.35,74.19,74.24,13700.0,66.0246,66.1224,65.9802,66.0246,13700.0
2011-10-20 15:05:00,74.23,74.4,74.19,74.29,11700.0,66.0157,66.1669,65.9802,66.0691,11700.0
2011-10-20 15:10:00,74.29,74.29,74.15,74.22,47000.0,66.0691,66.0691,65.9446,66.0068,47000.0
2011-10-20 15:15:00,74.25,74.27,74.13,74.18,14100.0,66.0335,66.0513,65.9268,65.9713,14100.0
2011-10-20 15:20:00,74.21,74.22,74.03,74.19,22900.0,65.9979,66.0068,65.8379,65.9802,22900.0
2011-10-20 15:25:00,74.19,74.2,74.09,74.12,21400.0,65.9802,65.989,65.8912,65.9179,21400.0
2011-10-20 15:30:00,74.09,74.25,74.08,74.2,31100.0,65.8912,66.0335,65.8823,65.989,31100.0
2011-10-20 15:35:00,74.19,74.25,74.05,74.09,39100.0,65.9802,66.0335,65.8556,65.8912,39100.0
2011-10-20 15:40:00,74.09,74.28,74.09,74.23,38100.0,65.8912,66.0602,65.8912,66.0157,38100.0
2011-10-20 15:45:00,74.23,74.39,74.2,74.35,39900.0,66.0157,66.158,65.989,66.1224,39900.0
2011-10-20 15:50:00,74.35,74.44,74.15,74.33,33900.0,66.1224,66.2025,65.9446,66.1047,33900.0
2011-10-20 15:55:00,74.33,74.42,74.19,74.3,70200.0,66.1047,66.1847,65.9802,66.078,70200.0
2011-10-21 09:30:00,75.2,75.76,74.99,74.99,164400.0,66.8784,67.3764,66.6916,66.6916,164400.0
2011-10-21 09:35:00,74.92,75.35,74.92,75.34,45500.0,66.6294,67.0118,66.6294,67.0029,45500.0
2011-10-21 09:40:00,75.35,75.68,75.35,75.57,6100.0,67.0118,67.3053,67.0118,67.2074,6100.0
2011-10-21 09:45:00,75.58,75.94,75.52,75.9,13800.0,67.2163,67.5365,67.163,67.5009,13800.0
2011-10-21 09:50:00,75.85,75.9,75.44,75.44,16100.0,67.4565,67.5009,67.0918,67.0918,16100.0
2011-10-21 09:55:00,75.5,75.78,75.48,75.56,10000.0,67.1452,67.3942,67.1274,67.1985,10000.0
2011-10-21 10:00:00,75.58,75.67,75.39,75.46,10900.0,67.2163,67.2964,67.0474,67.1096,10900.0
2011-10-21 10:05:00,75.48,75.65,75.43,75.43,7800.0,67.1274,67.2786,67.0829,67.0829,7800.0
2011-10-21 10:10:00,75.44,75.54,75.35,75.4,11400.0,67.0918,67.1808,67.0118,67.0563,11400.0
2011-10-21 10:15:00,75.4,75.72,75.3,75.7,14100.0,67.0563,67.3408,66.9673,67.3231,14100.0
2011-10-21 10:20:00,75.69,75.89,75.59,75.85,14800.0,67.3142,67.492,67.2252,67.4565,14800.0
2011-10-21 10:25:00,75.81,76.08,75.72,76.0,21500.0,67.4209,67.661,67.3408,67.5899,21500.0
2011-10-21 10:30:00,76.0,76.08,75.93,76.0,27700.0,67.5899,67.661,67.5276,67.5899,27700.0
2011-10-21 10:35:00,76.0,76.29,75.99,76.27,31000.0,67.5899,67.8478,67.581,67.83,31000.0
2011-10-21 10:40:00,76.27,76.32,76.12,76.22,14200.0,67.83,67.8744,67.6966,67.7855,14200.0
2011-10-21 10:45:00,76.23,76.3,76.19,76.21,19800.0,67.7944,67.8567,67.7588,67.7766,19800.0
2011-10-21 10:50:00,76.26,76.26,76.0,76.02,6000.0,67.8211,67.8211,67.5899,67.6076,6000.0
2011-10-21 10:55:00,76.02,76.11,75.98,76.09,7100.0,67.6076,67.6877,67.5721,67.6699,7100.0
2011-10-21 11:00:00,76.09,76.16,75.91,75.93,14800.0,67.6699,67.7322,67.5098,67.5276,14800.0
2011-10-21 11:05:00,75.91,75.91,75.75,75.75,5700.0,67.5098,67.5098,67.3675,67.3675,5700.0
2011-10-21 11:10:00,75.76,75.96,75.76,75.96,6300.0,67.3764,67.5543,67.3764,67.5543,6300.0
2011-10-21 11:15:00,75.95,76.16,75.95,76.02,8300.0,67.5454,67.7322,67.5454,67.6076,8300.0
2011-10-21 11:20:00,75.99,76.18,75.98,76.18,4500.0,67.581,67.7499,67.5721,67.7499,4500.0
2011-10-21 11:25:00,76.17,76.17,76.01,76.01,5800.0,67.741,67.741,67.5988,67.5988,5800.0
2011-10-21 11:30:00,75.98,76.13,75.98,75.99,3900.0,67.5721,67.7055,67.5721,67.581,3900.0
2011-10-21 11:35:00,75.95,76.03,75.85,75.89,5400.0,67.5454,67.6165,67.4565,67.492,5400.0
2011-10-21 11:40:00,75.93,76.29,75.93,76.2,6100.0,67.5276,67.8478,67.5276,67.7677,6100.0
2011-10-21 11:45:00,76.2,76.26,76.15,76.15,5600.0,67.7677,67.8211,67.7233,67.7233,5600.0
2011-10-21 11:50:00,76.12,76.3,76.12,76.25,6800.0,67.6966,67.8567,67.6966,67.8122,6800.0
2011-10-21 11:55:00,76.23,76.31,76.2,76.31,4000.0,67.7944,67.8656,67.7677,67.8656,4000.0
2011-10-21 12:00:00,76.32,76.33,76.15,76.21,14400.0,67.8744,67.8833,67.7233,67.7766,14400.0
2011-10-21 12:05:00,76.2,76.22,76.15,76.2,6700.0,67.7677,67.7855,67.7233,67.7677,6700.0
2011-10-21 12:10:00,76.2,76.24,76.17,76.21,5200.0,67.7677,67.8033,67.741,67.7766,5200.0
2011-10-21 12:15:00,76.23,76.23,76.1,76.1,12200.0,67.7944,67.7944,67.6788,67.6788,12200.0
2011-10-21 12:20:00,76.12,76.19,76.09,76.1,10800.0,67.6966,67.7588,67.6699,67.6788,10800.0
2011-10-21 12:25:00,76.12,76.18,76.11,76.18,3600.0,67.6966,67.7499,67.6877,67.7499,3600.0
2011-10-21 12:30:00,76.18,76.25,76.15,76.18,13500.0,67.7499,67.8122,67.7233,67.7499,13500.0
2011-10-21 12:35:00,76.17,76.17,76.02,76.08,10500.0,67.741,67.741,67.6076,67.661,10500.0
2011-10-21 12:40:00,76.08,76.16,76.03,76.07,14000.0,67.661,67.7322,67.6165,67.6521,14000.0
2011-10-21 12:45:00,76.07,76.17,76.03,76.06,16100.0,67.6521,67.741,67.6165,67.6432,16100.0
2011-10-21 12:50:00,76.06,76.13,76.06,76.11,16000.0,67.6432,67.7055,67.6432,67.6877,16000.0
2011-10-21 12:55:00,76.12,76.14,76.06,76.06,8300.0,67.6966,67.7144,67.6432,67.6432,8300.0
2011-10-21 13:00:00,76.08,76.08,75.83,75.88,6700.0,67.661,67.661,67.4387,67.4831,6700.0
2011-10-21 13:05:00,75.85,75.9,75.81,75.81,7200.0,67.4565,67.5009,67.4209,67.4209,7200.0
2011-10-21 13:10:00,75.84,75.85,75.65,75.81,10500.0,67.4476,67.4565,67.2786,67.4209,10500.0
2011-10-21 13:15:00,75.82,75.84,75.68,75.68,9600.0,67.4298,67.4476,67.3053,67.3053,9600.0
2011-10-21 13:20:00,75.7,75.73,75.66,75.68,2900.0,67.3231,67.3497,67.2875,67.3053,2900.0
2011-10-21 13:25:00,75.66,75.71,75.65,75.67,25600.0,67.2875,67.3319,67.2786,67.2964,25600.0
2011-10-21 13:30:00,75.66,75.77,75.64,75.76,50900.0,67.2875,67.3853,67.2697,67.3764,50900.0
2011-10-21 13:35:00,75.69,75.77,75.65,75.7,5700.0,67.3142,67.3853,67.2786,67.3231,5700.0
2011-10-21 13:40:00,75.69,75.81,75.65,75.75,16000.0,67.3142,67.4209,67.2786,67.3675,16000.0
2011-10-21 13:45:00,75.73,75.82,75.65,75.71,12400.0,67.3497,67.4298,67.2786,67.3319,12400.0
2011-10-21 13:50:00,75.7,75.79,75.65,75.74,10500.0,67.3231,67.4031,67.2786,67.3586,10500.0
2011-10-21 13:55:00,75.71,75.78,75.65,75.66,7700.0,67.3319,67.3942,67.2786,67.2875,7700.0
2011-10-21 14:00:00,75.66,75.95,75.65,75.92,9200.0,67.2875,67.5454,67.2786,67.5187,9200.0
2011-10-21 14:05:00,75.92,76.07,75.9,76.0,7100.0,67.5187,67.6521,67.5009,67.5899,7100.0
2011-10-21 14:10:00,76.01,76.08,75.97,76.03,8900.0,67.5988,67.661,67.5632,67.6165,8900.0
2011-10-21 14:15:00,76.08,76.11,75.89,75.89,4000.0,67.661,67.6877,67.492,67.492,4000.0
2011-10-21 14:20:00,75.88,76.0,75.88,75.97,4400.0,67.4831,67.5899,67.4831,67.5632,4400.0
2011-10-21 14:25:00,75.97,76.01,75.87,75.87,5800.0,67.5632,67.5988,67.4742,67.4742,5800.0
2011-10-21 14:30:00,75.88,75.98,75.76,75.79,9800.0,67.4831,67.5721,67.3764,67.4031,9800.0
2011-10-21 14:35:00,75.75,75.87,75.71,75.86,4800.0,67.3675,67.4742,67.3319,67.4653,4800.0
2011-10-21 14:40:00,75.82,75.98,75.78,75.98,5500.0,67.4298,67.5721,67.3942,67.5721,5500.0
2011-10-21 14:45:00,75.92,75.99,75.88,75.89,4900.0,67.5187,67.581,67.4831,67.492,4900.0
2011-10-21 14:50:00,75.92,76.0,75.87,75.97,5300.0,67.5187,67.5899,67.4742,67.5632,5300.0
2011-10-21 14:55:00,75.91,76.02,75.86,76.02,7600.0,67.5098,67.6076,67.4653,67.6076,7600.0
2011-10-21 15:00:00,76.06,76.2,75.97,76.12,13600.0,67.6432,67.7677,67.5632,67.6966,13600.0
2011-10-21 15:05:00,76.1,76.17,76.05,76.08,8200.0,67.6788,67.741,67.6343,67.661,8200.0
2011-10-21 15:10:00,76.08,76.1,75.98,75.98,8000.0,67.661,67.6788,67.5721,67.5721,8000.0
2011-10-21 15:15:00,75.95,76.05,75.95,75.98,10900.0,67.5454,67.6343,67.5454,67.5721,10900.0
2011-10-21 15:20:00,76.0,76.2,76.0,76.16,8300.0,67.5899,67.7677,67.5899,67.7322,8300.0
2011-10-21 15:25:00,76.16,76.18,76.08,76.08,9100.0,67.7322,67.7499,67.661,67.661,9100.0
2011-10-21 15:30:00,76.1,76.14,76.02,76.06,10800.0,67.6788,67.7144,67.6076,67.6432,10800.0
2011-10-21 15:35:00,76.06,76.12,75.98,76.04,13400.0,67.6432,67.6966,67.5721,67.6254,13400.0
2011-10-21 15:40:00,76.03,76.08,75.9,75.98,17300.0,67.6165,67.661,67.5009,67.5721,17300.0
2011-10-21 15:45:00,75.94,75.98,75.81,75.95,17300.0,67.5365,67.5721,67.4209,67.5454,17300.0
2011-10-21 15:50:00,75.99,76.23,75.92,76.19,24000.0,67.581,67.7944,67.5187,67.7588,24000.0
2011-10-21 15:55:00,76.22,76.32,76.1,76.27,42500.0,67.7855,67.8744,67.6788,67.83,42500.0
2011-10-24 09:30:00,79.09,81.49,78.85,80.09,217400.0,70.3379,72.4723,70.1245,71.2273,217400.0
2011-10-24 09:35:00,80.04,80.21,79.52,79.52,77000.0,71.1828,71.334,70.7203,70.7203,77000.0
2011-10-24 09:40:00,79.53,79.86,79.27,79.53,93100.0,70.7292,71.0227,70.498,70.7292,93100.0
2011-10-24 09:45:00,79.53,79.74,79.01,79.03,74100.0,70.7292,70.916,70.2668,70.2846,74100.0
2011-10-24 09:50:00,79.05,79.11,78.73,78.84,200800.0,70.3023,70.3557,70.0178,70.1156,200800.0
2011-10-24 09:55:00,78.86,79.26,78.74,79.23,60600.0,70.1334,70.4891,70.0266,70.4624,60600.0
2011-10-24 10:00:00,79.16,79.26,79.0,79.25,101800.0,70.4002,70.4891,70.2579,70.4802,101800.0
2011-10-24 10:05:00,79.26,79.3,79.2,79.24,81500.0,70.4891,70.5247,70.4357,70.4713,81500.0
2011-10-24 10:10:00,79.24,79.45,79.11,79.27,56100.0,70.4713,70.6581,70.3557,70.498,56100.0
2011-10-24 10:15:00,79.26,79.54,79.25,79.42,37900.0,70.4891,70.7381,70.4802,70.6314,37900.0
2011-10-24 10:20:00,79.4,79.54,79.3,79.38,26600.0,70.6136,70.7381,70.5247,70.5958,26600.0
2011-10-24 10:25:00,79.4,79.54,79.27,79.38,41300.0,70.6136,70.7381,70.498,70.5958,41300.0
2011-10-24 10:30:00,79.43,79.5,79.28,79.48,45400.0,70.6403,70.7025,70.5069,70.6848,45400.0
2011-10-24 10:35:00,79.48,79.51,79.41,79.41,30900.0,70.6848,70.7114,70.6225,70.6225,30900.0
2011-10-24 10:40:00,79.41,79.45,79.36,79.39,28200.0,70.6225,70.6581,70.578,70.6047,28200.0
2011-10-24 10:45:00,79.39,79.55,79.34,79.44,36300.0,70.6047,70.747,70.5603,70.6492,36300.0
2011-10-24 10:50:00,79.45,79.45,79.34,79.45,24100.0,70.6581,70.6581,70.5603,70.6581,24100.0
2011-10-24 10:55:00,79.45,79.45,79.41,79.44,32100.0,70.6581,70.6581,70.6225,70.6492,32100.0
2011-10-24 11:00:00,79.44,79.45,79.32,79.37,45700.0,70.6492,70.6581,70.5425,70.5869,45700.0
2011-10-24 11:05:00,79.35,79.4,79.28,79.36,28400.0,70.5691,70.6136,70.5069,70.578,28400.0
2011-10-24 11:10:00,79.37,79.42,79.17,79.31,17400.0,70.5869,70.6314,70.4091,70.5336,17400.0
2011-10-24 11:15:00,79.31,79.43,79.31,79.38,24000.0,70.5336,70.6403,70.5336,70.5958,24000.0
2011-10-24 11:20:00,79.39,79.4,79.34,79.35,20400.0,70.6047,70.6136,70.5603,70.5691,20400.0
2011-10-24 11:25:00,79.37,79.41,79.34,79.39,22800.0,70.5869,70.6225,70.5603,70.6047,22800.0
2011-10-24 11:30:00,79.39,79.5,79.32,79.5,102800.0,70.6047,70.7025,70.5425,70.7025,102800.0
2011-10-24 11:35:00,79.5,79.55,79.45,79.48,26600.0,70.7025,70.747,70.6581,70.6848,26600.0
2011-10-24 11:40:00,79.49,79.52,79.39,79.5,51800.0,70.6937,70.7203,70.6047,70.7025,51800.0
2011-10-24 11:45:00,79.47,79.66,79.4,79.43,58700.0,70.6759,70.8448,70.6136,70.6403,58700.0
2011-10-24 11:50:00,79.45,79.45,79.3,79.34,26900.0,70.6581,70.6581,70.5247,70.5603,26900.0
2011-10-24 11:55:00,79.35,79.4,79.31,79.36,17000.0,70.5691,70.6136,70.5336,70.578,17000.0
2011-10-24 12:00:00,79.36,79.41,79.35,79.4,17100.0,70.578,70.6225,70.5691,70.6136,17100.0
2011-10-24 12:05:00,79.4,79.45,79.3,79.42,30600.0,70.6136,70.6581,70.5247,70.6314,30600.0
2011-10-24 12:10:00,79.42,79.45,79.39,79.43,16900.0,70.6314,70.6581,70.6047,70.6403,16900.0
2011-10-24 12:15:00,79.43,79.45,79.38,79.44,20500.0,70.6403,70.6581,70.5958,70.6492,20500.0
2011-10-24 12:20:00,79.4,79.44,79.33,79.34,16800.0,70.6136,70.6492,70.5514,70.5603,16800.0
2011-10-24 12:25:00,79.34,79.42,79.33,79.42,19800.0,70.5603,70.6314,70.5514,70.6314,19800.0
2011-10-24 12:30:00,79.41,79.43,79.31,79.35,18500.0,70.6225,70.6403,70.5336,70.5691,18500.0
2011-10-24 12:35:00,79.34,79.45,79.29,79.43,36100.0,70.5603,70.6581,70.5158,70.6403,36100.0
2011-10-24 12:40:00,79.45,79.5,79.43,79.48,27200.0,70.6581,70.7025,70.6403,70.6848,27200.0
2011-10-24 12:45:00,79.48,79.51,79.48,79.5,15200.0,70.6848,70.7114,70.6848,70.7025,15200.0
2011-10-24 12:50:00,79.51,79.51,79.48,79.49,25900.0,70.7114,70.7114,70.6848,70.6937,25900.0
2011-10-24 12:55:00,79.48,79.5,79.42,79.5,51000.0,70.6848,70.7025,70.6314,70.7025,51000.0
2011-10-24 13:00:00,79.49,79.72,79.49,79.69,23700.0,70.6937,70.8982,70.6937,70.8715,23700.0
2011-10-24 13:05:00,79.7,79.84,79.68,79.84,12600.0,70.8804,71.0049,70.8626,71.0049,12600.0
2011-10-24 13:10:00,79.84,80.02,79.84,79.99,16800.0,71.0049,71.165,71.0049,71.1383,16800.0
2011-10-24 13:15:00,79.98,80.01,79.98,80.0,10000.0,71.1294,71.1561,71.1294,71.1472,10000.0
2011-10-24 13:20:00,80.0,80.0,79.93,79.94,22600.0,71.1472,71.1472,71.085,71.0939,22600.0
2011-10-24 13:25:00,79.96,79.98,79.96,79.98,8600.0,71.1116,71.1294,71.1116,71.1294,8600.0
2011-10-24 13:30:00,79.98,79.98,79.95,79.95,11500.0,71.1294,71.1294,71.1028,71.1028,11500.0
2011-10-24 13:35:00,79.96,79.96,79.77,79.8,19400.0,71.1116,71.1116,70.9427,70.9693,19400.0
2011-10-24 13:40:00,79.81,79.83,79.65,79.69,18800.0,70.9782,70.996,70.8359,70.8715,18800.0
2011-10-24 13:45:00,79.68,79.78,79.65,79.68,23600.0,70.8626,70.9516,70.8359,70.8626,23600.0
2011-10-24 13:50:00,79.68,79.69,79.51,79.55,17500.0,70.8626,70.8715,70.7114,70.747,17500.0
2011-10-24 13:55:00,79.55,79.58,79.46,79.5,19200.0,70.747,70.7737,70.667,70.7025,19200.0
2011-10-24 14:00:00,79.5,79.57,79.49,79.52,13800.0,70.7025,70.7648,70.6937,70.7203,13800.0
2011-10-24 14:05:00,79.52,79.53,79.33,79.33,33800.0,70.7203,70.7292,70.5514,70.5514,33800.0
2011-10-24 14:10:00,79.34,79.49,79.34,79.46,36500.0,70.5603,70.6937,70.5603,70.667,36500.0
2011-10-24 14:15:00,79.46,79.49,79.36,79.49,27700.0,70.667,70.6937,70.578,70.6937,27700.0
2011-10-24 14:20:00,79.49,79.51,79.38,79.49,28000.0,70.6937,70.7114,70.5958,70.6937,28000.0
2011-10-24 14:25:00,79.49,79.52,79.39,79.44,29400.0,70.6937,70.7203,70.6047,70.6492,29400.0
2011-10-24 14:30:00,79.42,79.51,79.41,79.45,31700.0,70.6314,70.7114,70.6225,70.6581,31700.0
2011-10-24 14:35:00,79.45,79.52,79.44,79.5,35600.0,70.6581,70.7203,70.6492,70.7025,35600.0
2011-10-24 14:40:00,79.49,79.51,79.3,79.42,47300.0,70.6937,70.7114,70.5247,70.6314,47300.0
2011-10-24 14:45:00,79.41,79.43,79.39,79.39,32000.0,70.6225,70.6403,70.6047,70.6047,32000.0
2011-10-24 14:50:00,79.41,79.43,79.4,79.42,39700.0,70.6225,70.6403,70.6136,70.6314,39700.0
2011-10-24 14:55:00,79.42,79.85,79.42,79.85,40200.0,70.6314,71.0138,70.6314,71.0138,40200.0
2011-10-24 15:00:00,79.81,80.09,79.81,79.98,68100.0,70.9782,71.2273,70.9782,71.1294,68100.0
2011-10-24 15:05:00,80.0,80.07,79.92,79.98,51400.0,71.1472,71.2095,71.0761,71.1294,51400.0
2011-10-24 15:10:00,79.99,79.99,79.7,79.77,32600.0,71.1383,71.1383,70.8804,70.9427,32600.0
2011-10-24 15:15:00,79.72,79.86,79.67,79.8,47900.0,70.8982,71.0227,70.8537,70.9693,47900.0
2011-10-24 15:20:00,79.8,79.85,79.72,79.83,59800.0,70.9693,71.0138,70.8982,70.996,59800.0
2011-10-24 15:25:00,79.84,79.88,79.62,79.65,76400.0,71.0049,71.0405,70.8093,70.8359,76400.0
2011-10-24 15:30:00,79.64,79.66,79.5,79.53,45900.0,70.8271,70.8448,70.7025,70.7292,45900.0
2011-10-24 15:35:00,79.56,79.68,79.5,79.5,57700.0,70.7559,70.8626,70.7025,70.7025,57700.0
2011-10-24 15:40:00,79.51,79.63,79.47,79.49,63900.0,70.7114,70.8182,70.6759,70.6937,63900.0
2011-10-24 15:45:00,79.48,79.53,79.4,79.51,73500.0,70.6848,70.7292,70.6136,70.7114,73500.0
2011-10-24 15:50:00,79.52,79.76,79.49,79.73,54700.0,70.7203,70.9338,70.6937,70.9071,54700.0
2011-10-24 15:55:00,79.76,79.98,79.71,79.9,136600.0,70.9338,71.1294,70.8893,71.0583,136600.0
2011-10-25 09:30:00,79.82,79.99,79.58,79.78,33200.0,70.9871,71.1383,70.7737,70.9516,33200.0
2011-10-25 09:35:00,79.74,79.83,79.14,79.4,27200.0,70.916,70.996,70.3824,70.6136,27200.0
2011-10-25 09:40:00,79.32,79.79,79.27,79.5,31500.0,70.5425,70.9605,70.498,70.7025,31500.0
2011-10-25 09:45:00,79.46,80.05,79.41,80.02,19400.0,70.667,71.1917,70.6225,71.165,19400.0
2011-10-25 09:50:00,80.03,80.21,79.84,80.12,20400.0,71.1739,71.334,71.0049,71.2539,20400.0
2011-10-25 09:55:00,80.17,80.24,79.9,79.93,26200.0,71.2984,71.3607,71.0583,71.085,26200.0
2011-10-25 10:00:00,79.93,80.18,79.48,79.71,28400.0,71.085,71.3073,70.6848,70.8893,28400.0
2011-10-25 10:05:00,79.62,79.74,79.43,79.66,15300.0,70.8093,70.916,70.6403,70.8448,15300.0
2011-10-25 10:10:00,79.66,80.0,79.66,79.96,19100.0,70.8448,71.1472,70.8448,71.1116,19100.0
2011-10-25 10:15:00,79.87,80.12,79.78,80.05,117300.0,71.0316,71.2539,70.9516,71.1917,117300.0
2011-10-25 10:20:00,80.11,80.3,80.05,80.29,27900.0,71.245,71.414,71.1917,71.4051,27900.0
2011-10-25 10:25:00,80.28,80.46,80.2,80.21,22300.0,71.3962,71.5563,71.3251,71.334,22300.0
2011-10-25 10:30:00,80.25,80.34,80.12,80.13,25200.0,71.3696,71.4496,71.2539,71.2628,25200.0
2011-10-25 10:35:00,80.11,80.26,80.08,80.25,31200.0,71.245,71.3784,71.2184,71.3696,31200.0
2011-10-25 10:40:00,80.25,80.3,80.13,80.25,15300.0,71.3696,71.414,71.2628,71.3696,15300.0
2011-10-25 10:45:00,80.25,80.26,79.99,80.0,20400.0,71.3696,71.3784,71.1383,71.1472,20400.0
2011-10-25 10:50:00,80.01,80.04,79.89,79.99,15700.0,71.1561,71.1828,71.0494,71.1383,15700.0
2011-10-25 10:55:00,79.99,80.03,79.83,79.9,11400.0,71.1383,71.1739,70.996,71.0583,11400.0
2011-10-25 11:00:00,79.9,80.03,79.85,80.02,13000.0,71.0583,71.1739,71.0138,71.165,13000.0
2011-10-25 11:05:00,80.02,80.03,79.86,79.86,19500.0,71.165,71.1739,71.0227,71.0227,19500.0
2011-10-25 11:10:00,79.85,80.0,79.78,79.97,12400.0,71.0138,71.1472,70.9516,71.1205,12400.0
2011-10-25 11:15:00,79.95,80.0,79.85,79.92,16200.0,71.1028,71.1472,71.0138,71.0761,16200.0
2011-10-25 11:20:00,79.93,79.96,79.81,79.95,8700.0,71.085,71.1116,70.9782,71.1028,8700.0
2011-10-25 11:25:00,79.99,80.1,79.94,80.04,24100.0,71.1383,71.2362,71.0939,71.1828,24100.0
2011-10-25 11:30:00,80.05,80.06,79.9,79.96,12300.0,71.1917,71.2006,71.0583,71.1116,12300.0
2011-10-25 11:35:00,79.93,80.15,79.93,80.06,12500.0,71.085,71.2806,71.085,71.2006,12500.0
2011-10-25 11:40:00,80.09,80.13,79.91,79.96,12000.0,71.2273,71.2628,71.0672,71.1116,12000.0
2011-10-25 11:45:00,79.95,80.05,79.93,80.01,12700.0,71.1028,71.1917,71.085,71.1561,12700.0
2011-10-25 11:50:00,80.0,80.05,79.95,80.01,13700.0,71.1472,71.1917,71.1028,71.1561,13700.0
2011-10-25 11:55:00,80.0,80.07,79.94,80.02,17200.0,71.1472,71.2095,71.0939,71.165,17200.0
2011-10-25 12:00:00,80.01,80.02,79.82,80.02,21200.0,71.1561,71.165,70.9871,71.165,21200.0
2011-10-25 12:05:00,80.02,80.22,79.87,80.08,31900.0,71.165,71.3429,71.0316,71.2184,31900.0
2011-10-25 12:10:00,80.1,80.12,79.84,80.07,39000.0,71.2362,71.2539,71.0049,71.2095,39000.0
2011-10-25 12:15:00,80.07,80.37,80.05,80.28,18900.0,71.2095,71.4763,71.1917,71.3962,18900.0
2011-10-25 12:20:00,80.3,80.34,80.27,80.27,63600.0,71.414,71.4496,71.3873,71.3873,63600.0
2011-10-25 12:25:00,80.25,80.3,80.06,80.26,47000.0,71.3696,71.414,71.2006,71.3784,47000.0
2011-10-25 12:30:00,80.29,80.31,80.1,80.12,23000.0,71.4051,71.4229,71.2362,71.2539,23000.0
2011-10-25 12:35:00,80.12,80.21,80.07,80.08,18200.0,71.2539,71.334,71.2095,71.2184,18200.0
2011-10-25 12:40:00,80.07,80.13,80.03,80.13,10500.0,71.2095,71.2628,71.1739,71.2628,10500.0
2011-10-25 12:45:00,80.13,80.16,80.07,80.11,10300.0,71.2628,71.2895,71.2095,71.245,10300.0
2011-10-25 12:50:00,80.11,80.28,80.11,80.26,13400.0,71.245,71.3962,71.245,71.3784,13400.0
2011-10-25 12:55:00,80.26,80.29,80.24,80.25,6800.0,71.3784,71.4051,71.3607,71.3696,6800.0
2011-10-25 13:00:00,80.24,80.3,80.24,80.24,9400.0,71.3607,71.414,71.3607,71.3607,9400.0
2011-10-25 13:05:00,80.25,80.3,80.24,80.24,15900.0,71.3696,71.414,71.3607,71.3607,15900.0
2011-10-25 13:10:00,80.26,80.29,80.24,80.26,14800.0,71.3784,71.4051,71.3607,71.3784,14800.0
2011-10-25 13:15:00,80.24,80.3,80.22,80.28,15400.0,71.3607,71.414,71.3429,71.3962,15400.0
2011-10-25 13:20:00,80.28,80.36,80.26,80.34,13900.0,71.3962,71.4674,71.3784,71.4496,13900.0
2011-10-25 13:25:00,80.34,80.38,80.24,80.27,22500.0,71.4496,71.4852,71.3607,71.3873,22500.0
2011-10-25 13:30:00,80.25,80.31,80.21,80.31,11800.0,71.3696,71.4229,71.334,71.4229,11800.0
2011-10-25 13:35:00,80.31,80.44,80.28,80.37,15200.0,71.4229,71.5385,71.3962,71.4763,15200.0
2011-10-25 13:40:00,80.33,80.46,80.27,80.46,10700.0,71.4407,71.5563,71.3873,71.5563,10700.0
2011-10-25 13:45:00,80.43,80.46,80.26,80.31,10000.0,71.5296,71.5563,71.3784,71.4229,10000.0
2011-10-25 13:50:00,80.29,80.5,80.29,80.41,15700.0,71.4051,71.5919,71.4051,71.5118,15700.0
2011-10-25 13:55:00,80.44,80.5,80.36,80.46,10100.0,71.5385,71.5919,71.4674,71.5563,10100.0
2011-10-25 14:00:00,80.46,80.46,80.21,80.31,13200.0,71.5563,71.5563,71.334,71.4229,13200.0
2011-10-25 14:05:00,80.31,80.36,80.21,80.36,13200.0,71.4229,71.4674,71.334,71.4674,13200.0
2011-10-25 14:10:00,80.33,80.33,80.2,80.21,14300.0,71.4407,71.4407,71.3251,71.334,14300.0
2011-10-25 14:15:00,80.21,80.3,80.2,80.28,19400.0,71.334,71.414,71.3251,71.3962,19400.0
2011-10-25 14:20:00,80.26,80.38,80.21,80.37,9500.0,71.3784,71.4852,71.334,71.4763,9500.0
2011-10-25 14:25:00,80.37,80.37,80.21,80.26,11300.0,71.4763,71.4763,71.334,71.3784,11300.0
2011-10-25 14:30:00,80.25,80.3,80.2,80.24,11500.0,71.3696,71.414,71.3251,71.3607,11500.0
2011-10-25 14:35:00,80.24,80.31,80.22,80.24,8800.0,71.3607,71.4229,71.3429,71.3607,8800.0
2011-10-25 14:40:00,80.24,80.46,80.2,80.39,27800.0,71.3607,71.5563,71.3251,71.4941,27800.0
2011-10-25 14:45:00,80.39,80.42,80.28,80.32,14900.0,71.4941,71.5207,71.3962,71.4318,14900.0
2011-10-25 14:50:00,80.31,80.36,80.24,80.32,12600.0,71.4229,71.4674,71.3607,71.4318,12600.0
2011-10-25 14:55:00,80.29,80.46,80.29,80.44,39800.0,71.4051,71.5563,71.4051,71.5385,39800.0
2011-10-25 15:00:00,80.47,80.55,80.45,80.51,30000.0,71.5652,71.6364,71.5474,71.6008,30000.0
2011-10-25 15:05:00,80.51,80.52,80.39,80.41,17600.0,71.6008,71.6097,71.4941,71.5118,17600.0
2011-10-25 15:10:00,80.41,80.42,80.1,80.12,46800.0,71.5118,71.5207,71.2362,71.2539,46800.0
2011-10-25 15:15:00,80.14,80.27,80.1,80.12,28900.0,71.2717,71.3873,71.2362,71.2539,28900.0
2011-10-25 15:20:00,80.13,80.22,80.04,80.07,24600.0,71.2628,71.3429,71.1828,71.2095,24600.0
2011-10-25 15:25:00,80.06,80.23,80.06,80.12,32900.0,71.2006,71.3518,71.2006,71.2539,32900.0
2011-10-25 15:30:00,80.1,80.25,80.1,80.2,43000.0,71.2362,71.3696,71.2362,71.3251,43000.0
2011-10-25 15:35:00,80.2,80.2,80.04,80.08,41600.0,71.3251,71.3251,71.1828,71.2184,41600.0
2011-10-25 15:40:00,80.05,80.07,79.9,79.92,31300.0,71.1917,71.2095,71.0583,71.0761,31300.0
2011-10-25 15:45:00,79.89,79.89,79.47,79.55,59100.0,71.0494,71.0494,70.6759,70.747,59100.0
2011-10-25 15:50:00,79.56,79.78,79.49,79.64,66100.0,70.7559,70.9516,70.6937,70.8271,66100.0
2011-10-25 15:55:00,79.59,79.76,79.53,79.75,228600.0,70.7826,70.9338,70.7292,70.9249,228600.0
2011-10-26 09:30:00,80.6,80.63,80.3,80.31,18600.0,71.6808,71.7075,71.414,71.4229,18600.0
2011-10-26 09:35:00,80.33,80.42,80.09,80.09,14000.0,71.4407,71.5207,71.2273,71.2273,14000.0
2011-10-26 09:40:00,80.1,80.58,80.1,80.47,39400.0,71.2362,71.663,71.2362,71.5652,39400.0
2011-10-26 09:45:00,80.51,80.8,80.36,80.71,35800.0,71.6008,71.8587,71.4674,71.7786,35800.0
2011-10-26 09:50:00,80.74,81.0,80.66,81.0,26400.0,71.8053,72.0366,71.7342,72.0366,26400.0
2011-10-26 09:55:00,80.95,80.99,80.86,80.93,25600.0,71.9921,72.0277,71.9121,71.9743,25600.0
2011-10-26 10:00:00,80.97,81.0,80.6,80.73,32400.0,72.0099,72.0366,71.6808,71.7964,32400.0
2011-10-26 10:05:00,80.76,80.76,80.43,80.43,15100.0,71.8231,71.8231,71.5296,71.5296,15100.0
2011-10-26 10:10:00,80.46,80.46,80.34,80.37,12800.0,71.5563,71.5563,71.4496,71.4763,12800.0
2011-10-26 10:15:00,80.38,80.73,80.38,80.5,30700.0,71.4852,71.7964,71.4852,71.5919,30700.0
2011-10-26 10:20:00,80.54,80.66,80.47,80.52,18400.0,71.6275,71.7342,71.5652,71.6097,18400.0
2011-10-26 10:25:00,80.53,80.78,80.48,80.56,21100.0,71.6186,71.8409,71.5741,71.6452,21100.0
2011-10-26 10:30:00,80.53,80.61,80.41,80.59,24900.0,71.6186,71.6897,71.5118,71.6719,24900.0
2011-10-26 10:35:00,80.6,80.93,80.58,80.82,26600.0,71.6808,71.9743,71.663,71.8765,26600.0
2011-10-26 10:40:00,80.84,80.87,80.49,80.53,55700.0,71.8943,71.9209,71.583,71.6186,55700.0
2011-10-26 10:45:00,80.55,80.55,79.95,79.95,20700.0,71.6364,71.6364,71.1028,71.1028,20700.0
2011-10-26 10:50:00,79.95,79.99,79.84,79.98,7500.0,71.1028,71.1383,71.0049,71.1294,7500.0
2011-10-26 10:55:00,79.93,79.93,79.71,79.8,22900.0,71.085,71.085,70.8893,70.9693,22900.0
2011-10-26 11:00:00,79.81,79.91,79.73,79.84,20200.0,70.9782,71.0672,70.9071,71.0049,20200.0
2011-10-26 11:05:00,79.86,80.04,79.66,79.82,55000.0,71.0227,71.1828,70.8448,70.9871,55000.0
2011-10-26 11:10:00,79.83,80.15,79.83,79.91,38100.0,70.996,71.2806,70.996,71.0672,38100.0
2011-10-26 11:15:00,79.9,80.06,79.84,79.99,54200.0,71.0583,71.2006,71.0049,71.1383,54200.0
2011-10-26 11:20:00,79.99,79.99,79.76,79.79,8100.0,71.1383,71.1383,70.9338,70.9605,8100.0
2011-10-26 11:25:00,79.72,80.03,79.65,80.01,5700.0,70.8982,71.1739,70.8359,71.1561,5700.0
2011-10-26 11:30:00,80.03,80.24,80.03,80.17,15500.0,71.1739,71.3607,71.1739,71.2984,15500.0
2011-10-26 11:35:00,80.19,80.2,80.07,80.17,9900.0,71.3162,71.3251,71.2095,71.2984,9900.0
2011-10-26 11:40:00,80.09,80.5,80.09,80.42,12900.0,71.2273,71.5919,71.2273,71.5207,12900.0
2011-10-26 11:45:00,80.46,80.46,80.31,80.31,4500.0,71.5563,71.5563,71.4229,71.4229,4500.0
2011-10-26 11:50:00,80.32,80.46,80.31,80.42,9000.0,71.4318,71.5563,71.4229,71.5207,9000.0
2011-10-26 11:55:00,80.44,80.44,80.27,80.29,6000.0,71.5385,71.5385,71.3873,71.4051,6000.0
2011-10-26 12:00:00,80.28,80.39,80.25,80.38,7100.0,71.3962,71.4941,71.3696,71.4852,7100.0
2011-10-26 12:05:00,80.38,80.5,80.38,80.5,21700.0,71.4852,71.5919,71.4852,71.5919,21700.0
2011-10-26 12:10:00,80.44,80.44,80.28,80.31,5300.0,71.5385,71.5385,71.3962,71.4229,5300.0
2011-10-26 12:15:00,80.32,80.49,80.32,80.44,4300.0,71.4318,71.583,71.4318,71.5385,4300.0
2011-10-26 12:20:00,80.47,80.51,80.4,80.44,6800.0,71.5652,71.6008,71.503,71.5385,6800.0
2011-10-26 12:25:00,80.43,80.56,80.39,80.56,15000.0,71.5296,71.6452,71.4941,71.6452,15000.0
2011-10-26 12:30:00,80.57,80.65,80.52,80.53,17000.0,71.6541,71.7253,71.6097,71.6186,17000.0
2011-10-26 12:35:00,80.53,80.73,80.53,80.68,6000.0,71.6186,71.7964,71.6186,71.752,6000.0
2011-10-26 12:40:00,80.64,80.72,80.61,80.71,74200.0,71.7164,71.7875,71.6897,71.7786,74200.0
2011-10-26 12:45:00,80.73,80.74,80.68,80.72,9900.0,71.7964,71.8053,71.752,71.7875,9900.0
2011-10-26 12:50:00,80.74,80.78,80.6,80.64,10800.0,71.8053,71.8409,71.6808,71.7164,10800.0
2011-10-26 12:55:00,80.64,80.66,80.37,80.4,16800.0,71.7164,71.7342,71.4763,71.503,16800.0
2011-10-26 13:00:00,80.41,80.41,80.25,80.28,17300.0,71.5118,71.5118,71.3696,71.3962,17300.0
2011-10-26 13:05:00,80.28,80.34,80.2,80.2,15700.0,71.3962,71.4496,71.3251,71.3251,15700.0
2011-10-26 13:10:00,80.17,80.28,80.14,80.27,6100.0,71.2984,71.3962,71.2717,71.3873,6100.0
2011-10-26 13:15:00,80.27,80.38,80.24,80.38,10100.0,71.3873,71.4852,71.3607,71.4852,10100.0
2011-10-26 13:20:00,80.38,80.46,80.37,80.45,10200.0,71.4852,71.5563,71.4763,71.5474,10200.0
2011-10-26 13:25:00,80.44,80.47,80.35,80.47,19100.0,71.5385,71.5652,71.4585,71.5652,19100.0
2011-10-26 13:30:00,80.47,80.84,80.45,80.77,15400.0,71.5652,71.8943,71.5474,71.832,15400.0
2011-10-26 13:35:00,80.79,81.14,80.78,81.06,14700.0,71.8498,72.1611,71.8409,72.0899,14700.0
2011-10-26 13:40:00,81.05,81.07,80.77,80.77,9900.0,72.081,72.0988,71.832,71.832,9900.0
2011-10-26 13:45:00,80.76,80.99,80.73,80.82,20800.0,71.8231,72.0277,71.7964,71.8765,20800.0
2011-10-26 13:50:00,80.85,81.15,80.69,80.85,31200.0,71.9032,72.17,71.7609,71.9032,31200.0
2011-10-26 13:55:00,80.83,81.12,80.76,80.92,8800.0,71.8854,72.1433,71.8231,71.9654,8800.0
2011-10-26 14:00:00,80.95,81.15,80.86,81.15,10100.0,71.9921,72.17,71.9121,72.17,10100.0
2011-10-26 14:05:00,81.1,81.19,80.93,81.17,16600.0,72.1255,72.2055,71.9743,72.1877,16600.0
2011-10-26 14:10:00,81.13,81.15,80.99,81.01,8400.0,72.1522,72.17,72.0277,72.0455,8400.0
2011-10-26 14:15:00,80.96,81.01,80.73,80.73,5700.0,72.001,72.0455,71.7964,71.7964,5700.0
2011-10-26 14:20:00,80.71,80.86,80.69,80.76,6400.0,71.7786,71.9121,71.7609,71.8231,6400.0
2011-10-26 14:25:00,80.78,80.82,80.75,80.77,4500.0,71.8409,71.8765,71.8142,71.832,4500.0
2011-10-26 14:30:00,80.74,81.06,80.72,81.02,7900.0,71.8053,72.0899,71.7875,72.0543,7900.0
2011-10-26 14:35:00,81.02,81.11,80.84,81.11,12600.0,72.0543,72.1344,71.8943,72.1344,12600.0
2011-10-26 14:40:00,81.09,81.1,80.86,80.91,17300.0,72.1166,72.1255,71.9121,71.9565,17300.0
2011-10-26 14:45:00,80.89,81.02,80.81,80.83,3800.0,71.9387,72.0543,71.8676,71.8854,3800.0
2011-10-26 14:50:00,80.82,80.87,80.66,80.75,8600.0,71.8765,71.9209,71.7342,71.8142,8600.0
2011-10-26 14:55:00,80.74,80.86,80.62,80.74,11500.0,71.8053,71.9121,71.6986,71.8053,11500.0
2011-10-26 15:00:00,80.74,80.95,80.74,80.79,12500.0,71.8053,71.9921,71.8053,71.8498,12500.0
2011-10-26 15:05:00,80.76,80.79,80.64,80.74,10500.0,71.8231,71.8498,71.7164,71.8053,10500.0
2011-10-26 15:10:00,80.71,80.89,80.66,80.88,10300.0,71.7786,71.9387,71.7342,71.9298,10300.0
2011-10-26 15:15:00,80.89,80.92,80.72,80.72,9500.0,71.9387,71.9654,71.7875,71.7875,9500.0
2011-10-26 15:20:00,80.71,80.86,80.69,80.71,19500.0,71.7786,71.9121,71.7609,71.7786,19500.0
2011-10-26 15:25:00,80.69,80.86,80.63,80.86,23200.0,71.7609,71.9121,71.7075,71.9121,23200.0
2011-10-26 15:30:00,80.88,81.06,80.75,80.9,28200.0,71.9298,72.0899,71.8142,71.9476,28200.0
2011-10-26 15:35:00,80.89,80.97,80.65,80.73,27500.0,71.9387,72.0099,71.7253,71.7964,27500.0
2011-10-26 15:40:00,80.75,80.93,80.75,80.86,31100.0,71.8142,71.9743,71.8142,71.9121,31100.0
2011-10-26 15:45:00,80.85,80.85,80.51,80.52,35600.0,71.9032,71.9032,71.6008,71.6097,35600.0
2011-10-26 15:50:00,80.51,80.72,80.48,80.57,50000.0,71.6008,71.7875,71.5741,71.6541,50000.0
2011-10-26 15:55:00,80.62,80.64,80.41,80.55,91700.0,71.6986,71.7164,71.5118,71.6364,91700.0
2011-10-27 09:30:00,82.6,82.81,82.45,82.81,3000.0,73.4595,73.6463,73.3261,73.6463,3000.0
2011-10-27 09:35:00,82.74,82.75,82.39,82.61,43400.0,73.584,73.5929,73.2727,73.4684,43400.0
2011-10-27 09:40:00,82.62,82.73,82.49,82.59,14600.0,73.4773,73.5751,73.3617,73.4506,14600.0
2011-10-27 09:45:00,82.58,82.58,82.08,82.25,23300.0,73.4417,73.4417,72.997,73.1482,23300.0
2011-10-27 09:50:00,82.22,82.25,81.89,81.92,10100.0,73.1216,73.1482,72.8281,72.8548,10100.0
2011-10-27 09:55:00,81.92,82.09,81.5,81.5,13800.0,72.8548,73.0059,72.4812,72.4812,13800.0
2011-10-27 10:00:00,81.51,81.51,81.32,81.43,12600.0,72.4901,72.4901,72.3211,72.419,12600.0
2011-10-27 10:05:00,81.4,81.45,81.15,81.16,10000.0,72.3923,72.4368,72.17,72.1789,10000.0
2011-10-27 10:10:00,81.21,81.36,81.1,81.29,12400.0,72.2233,72.3567,72.1255,72.2945,12400.0
2011-10-27 10:15:00,81.36,81.52,81.29,81.49,8600.0,72.3567,72.499,72.2945,72.4723,8600.0
2011-10-27 10:20:00,81.49,81.55,81.22,81.46,16500.0,72.4723,72.5257,72.2322,72.4457,16500.0
2011-10-27 10:25:00,81.45,81.45,80.87,80.87,16000.0,72.4368,72.4368,71.9209,71.9209,16000.0
2011-10-27 10:30:00,80.93,80.98,80.66,80.78,14200.0,71.9743,72.0188,71.7342,71.8409,14200.0
2011-10-27 10:35:00,80.8,80.82,80.57,80.67,21400.0,71.8587,71.8765,71.6541,71.7431,21400.0
2011-10-27 10:40:00,80.64,81.08,80.64,80.95,22000.0,71.7164,72.1077,71.7164,71.9921,22000.0
2011-10-27 10:45:00,80.94,81.09,80.88,81.08,29900.0,71.9832,72.1166,71.9298,72.1077,29900.0
2011-10-27 10:50:00,81.08,81.11,80.99,81.1,10400.0,72.1077,72.1344,72.0277,72.1255,10400.0
2011-10-27 10:55:00,81.04,81.12,80.93,80.95,13400.0,72.0721,72.1433,71.9743,71.9921,13400.0
2011-10-27 11:00:00,80.96,80.99,80.75,80.99,21700.0,72.001,72.0277,71.8142,72.0277,21700.0
2011-10-27 11:05:00,81.01,81.03,80.79,80.88,10200.0,72.0455,72.0632,71.8498,71.9298,10200.0
2011-10-27 11:10:00,80.86,80.94,80.55,80.62,13700.0,71.9121,71.9832,71.6364,71.6986,13700.0
2011-10-27 11:15:00,80.6,80.78,80.51,80.57,12500.0,71.6808,71.8409,71.6008,71.6541,12500.0
2011-10-27 11:20:00,80.55,80.59,80.4,80.41,16600.0,71.6364,71.6719,71.503,71.5118,16600.0
2011-10-27 11:25:00,80.37,80.42,80.29,80.42,25200.0,71.4763,71.5207,71.4051,71.5207,25200.0
2011-10-27 11:30:00,80.43,80.45,80.11,80.23,30300.0,71.5296,71.5474,71.245,71.3518,30300.0
2011-10-27 11:35:00,80.23,80.53,80.23,80.5,20400.0,71.3518,71.6186,71.3518,71.5919,20400.0
2011-10-27 11:40:00,80.54,80.66,80.52,80.66,21900.0,71.6275,71.7342,71.6097,71.7342,21900.0
2011-10-27 11:45:00,80.67,80.87,80.67,80.79,13300.0,71.7431,71.9209,71.7431,71.8498,13300.0
2011-10-27 11:50:00,80.79,80.85,80.55,80.69,14800.0,71.8498,71.9032,71.6364,71.7609,14800.0
2011-10-27 11:55:00,80.72,80.99,80.7,80.9,21000.0,71.7875,72.0277,71.7698,71.9476,21000.0
2011-10-27 12:00:00,80.9,81.1,80.88,81.03,31300.0,71.9476,72.1255,71.9298,72.0632,31300.0
2011-10-27 12:05:00,81.0,81.06,80.79,80.8,15400.0,72.0366,72.0899,71.8498,71.8587,15400.0
2011-10-27 12:10:00,80.8,80.91,80.67,80.72,21100.0,71.8587,71.9565,71.7431,71.7875,21100.0
2011-10-27 12:15:00,80.72,80.77,80.6,80.71,14800.0,71.7875,71.832,71.6808,71.7786,14800.0
2011-10-27 12:20:00,80.7,80.74,80.34,80.42,35000.0,71.7698,71.8053,71.4496,71.5207,35000.0
2011-10-27 12:25:00,80.44,80.59,80.35,80.56,14900.0,71.5385,71.6719,71.4585,71.6452,14900.0
2011-10-27 12:30:00,80.56,80.65,80.53,80.63,8900.0,71.6452,71.7253,71.6186,71.7075,8900.0
2011-10-27 12:35:00,80.61,80.68,80.47,80.57,12300.0,71.6897,71.752,71.5652,71.6541,12300.0
2011-10-27 12:40:00,80.58,80.61,80.43,80.5,13400.0,71.663,71.6897,71.5296,71.5919,13400.0
2011-10-27 12:45:00,80.49,80.54,80.2,80.2,21000.0,71.583,71.6275,71.3251,71.3251,21000.0
2011-10-27 12:50:00,80.18,80.2,80.0,80.01,30100.0,71.3073,71.3251,71.1472,71.1561,30100.0
2011-10-27 12:55:00,80.0,80.03,79.93,80.0,20100.0,71.1472,71.1739,71.085,71.1472,20100.0
2011-10-27 13:00:00,80.02,80.16,79.97,79.98,37000.0,71.165,71.2895,71.1205,71.1294,37000.0
2011-10-27 13:05:00,80.0,80.09,79.89,79.89,18000.0,71.1472,71.2273,71.0494,71.0494,18000.0
2011-10-27 13:10:00,79.91,80.15,79.91,80.11,16000.0,71.0672,71.2806,71.0672,71.245,16000.0
2011-10-27 13:15:00,80.15,80.38,80.11,80.35,20600.0,71.2806,71.4852,71.245,71.4585,20600.0
2011-10-27 13:20:00,80.35,80.4,80.1,80.19,17200.0,71.4585,71.503,71.2362,71.3162,17200.0
2011-10-27 13:25:00,80.18,80.34,80.16,80.26,12900.0,71.3073,71.4496,71.2895,71.3784,12900.0
2011-10-27 13:30:00,80.26,80.36,80.24,80.36,6400.0,71.3784,71.4674,71.3607,71.4674,6400.0
2011-10-27 13:35:00,80.36,80.41,80.33,80.33,7200.0,71.4674,71.5118,71.4407,71.4407,7200.0
2011-10-27 13:40:00,80.33,80.42,80.21,80.42,29900.0,71.4407,71.5207,71.334,71.5207,29900.0
2011-10-27 13:45:00,80.44,80.62,80.41,80.58,26900.0,71.5385,71.6986,71.5118,71.663,26900.0
2011-10-27 13:50:00,80.58,80.65,80.51,80.64,17800.0,71.663,71.7253,71.6008,71.7164,17800.0
2011-10-27 13:55:00,80.62,80.64,80.37,80.41,15500.0,71.6986,71.7164,71.4763,71.5118,15500.0
2011-10-27 14:00:00,80.42,80.58,80.39,80.56,13700.0,71.5207,71.663,71.4941,71.6452,13700.0
2011-10-27 14:05:00,80.54,80.61,80.5,80.5,16100.0,71.6275,71.6897,71.5919,71.5919,16100.0
2011-10-27 14:10:00,80.5,80.5,80.41,80.49,10300.0,71.5919,71.5919,71.5118,71.583,10300.0
2011-10-27 14:15:00,80.5,80.53,80.4,80.46,16800.0,71.5919,71.6186,71.503,71.5563,16800.0
2011-10-27 14:20:00,80.45,80.52,80.42,80.51,15200.0,71.5474,71.6097,71.5207,71.6008,15200.0
2011-10-27 14:25:00,80.5,80.57,80.41,80.53,12500.0,71.5919,71.6541,71.5118,71.6186,12500.0
2011-10-27 14:30:00,80.56,80.63,80.54,80.6,18600.0,71.6452,71.7075,71.6275,71.6808,18600.0
2011-10-27 14:35:00,80.61,80.78,80.54,80.74,16400.0,71.6897,71.8409,71.6275,71.8053,16400.0
2011-10-27 14:40:00,80.78,80.87,80.72,80.83,16900.0,71.8409,71.9209,71.7875,71.8854,16900.0
2011-10-27 14:45:00,80.85,80.95,80.77,80.8,21800.0,71.9032,71.9921,71.832,71.8587,21800.0
2011-10-27 14:50:00,80.81,80.92,80.76,80.89,36200.0,71.8676,71.9654,71.8231,71.9387,36200.0
2011-10-27 14:55:00,80.95,81.02,80.77,80.78,66400.0,71.9921,72.0543,71.832,71.8409,66400.0
2011-10-27 15:00:00,80.79,80.9,80.78,80.8,27200.0,71.8498,71.9476,71.8409,71.8587,27200.0
2011-10-27 15:05:00,80.83,80.95,80.83,80.84,16300.0,71.8854,71.9921,71.8854,71.8943,16300.0
2011-10-27 15:10:00,80.86,80.95,80.81,80.94,11600.0,71.9121,71.9921,71.8676,71.9832,11600.0
2011-10-27 15:15:00,80.92,80.99,80.87,80.92,46900.0,71.9654,72.0277,71.9209,71.9654,46900.0
2011-10-27 15:20:00,80.91,81.22,80.9,81.17,37800.0,71.9565,72.2322,71.9476,72.1877,37800.0
2011-10-27 15:25:00,81.16,81.27,81.13,81.18,24100.0,72.1789,72.2767,72.1522,72.1966,24100.0
2011-10-27 15:30:00,81.18,81.28,81.05,81.07,30900.0,72.1966,72.2856,72.081,72.0988,30900.0
2011-10-27 15:35:00,81.06,81.13,80.97,81.04,22600.0,72.0899,72.1522,72.0099,72.0721,22600.0
2011-10-27 15:40:00,81.07,81.16,81.02,81.08,43000.0,72.0988,72.1789,72.0543,72.1077,43000.0
2011-10-27 15:45:00,81.08,81.1,80.62,80.86,29800.0,72.1077,72.1255,71.6986,71.9121,29800.0
2011-10-27 15:50:00,80.85,80.87,80.62,80.71,38500.0,71.9032,71.9209,71.6986,71.7786,38500.0
2011-10-27 15:55:00,80.7,81.08,80.63,80.99,82600.0,71.7698,72.1077,71.7075,72.0277,82600.0
2011-10-28 09:30:00,80.24,80.44,80.05,80.37,20000.0,71.3607,71.5385,71.1917,71.4763,20000.0
2011-10-28 09:35:00,80.4,80.89,80.32,80.83,10200.0,71.503,71.9387,71.4318,71.8854,10200.0
2011-10-28 09:40:00,80.89,80.98,80.81,80.95,13900.0,71.9387,72.0188,71.8676,71.9921,13900.0
2011-10-28 09:45:00,80.97,81.12,80.8,80.88,16600.0,72.0099,72.1433,71.8587,71.9298,16600.0
2011-10-28 09:50:00,80.8,81.39,80.73,81.19,16900.0,71.8587,72.3834,71.7964,72.2055,16900.0
2011-10-28 09:55:00,81.16,81.32,80.93,81.14,14900.0,72.1789,72.3211,71.9743,72.1611,14900.0
2011-10-28 10:00:00,81.13,81.16,80.86,80.96,19100.0,72.1522,72.1789,71.9121,72.001,19100.0
2011-10-28 10:05:00,80.96,80.96,80.64,80.75,15500.0,72.001,72.001,71.7164,71.8142,15500.0
2011-10-28 10:10:00,80.75,80.79,80.57,80.57,20000.0,71.8142,71.8498,71.6541,71.6541,20000.0
2011-10-28 10:15:00,80.57,80.66,80.42,80.42,24800.0,71.6541,71.7342,71.5207,71.5207,24800.0
2011-10-28 10:20:00,80.4,80.6,80.36,80.39,21400.0,71.503,71.6808,71.4674,71.4941,21400.0
2011-10-28 10:25:00,80.39,80.4,80.01,80.12,26700.0,71.4941,71.503,71.1561,71.2539,26700.0
2011-10-28 10:30:00,80.14,80.35,80.11,80.35,21400.0,71.2717,71.4585,71.245,71.4585,21400.0
2011-10-28 10:35:00,80.39,80.7,80.39,80.67,14300.0,71.4941,71.7698,71.4941,71.7431,14300.0
2011-10-28 10:40:00,80.67,80.71,80.55,80.59,12300.0,71.7431,71.7786,71.6364,71.6719,12300.0
2011-10-28 10:45:00,80.53,80.56,80.43,80.45,12300.0,71.6186,71.6452,71.5296,71.5474,12300.0
2011-10-28 10:50:00,80.47,80.6,80.4,80.6,19500.0,71.5652,71.6808,71.503,71.6808,19500.0
2011-10-28 10:55:00,80.56,80.63,80.41,80.57,15100.0,71.6452,71.7075,71.5118,71.6541,15100.0
2011-10-28 11:00:00,80.56,80.86,80.52,80.86,19600.0,71.6452,71.9121,71.6097,71.9121,19600.0
2011-10-28 11:05:00,80.83,80.99,80.69,80.79,54000.0,71.8854,72.0277,71.7609,71.8498,54000.0
2011-10-28 11:10:00,80.78,81.3,80.78,80.88,50000.0,71.8409,72.3034,71.8409,71.9298,50000.0
2011-10-28 11:15:00,80.89,80.96,80.76,80.93,15100.0,71.9387,72.001,71.8231,71.9743,15100.0
2011-10-28 11:20:00,80.94,81.1,80.91,81.06,14000.0,71.9832,72.1255,71.9565,72.0899,14000.0
2011-10-28 11:25:00,81.06,81.06,80.82,80.89,18000.0,72.0899,72.0899,71.8765,71.9387,18000.0
2011-10-28 11:30:00,80.9,80.9,80.58,80.64,18300.0,71.9476,71.9476,71.663,71.7164,18300.0
2011-10-28 11:35:00,80.65,81.0,80.65,80.83,46100.0,71.7253,72.0366,71.7253,71.8854,46100.0
2011-10-28 11:40:00,80.81,80.81,80.61,80.62,13600.0,71.8676,71.8676,71.6897,71.6986,13600.0
2011-10-28 11:45:00,80.61,80.66,80.57,80.63,10000.0,71.6897,71.7342,71.6541,71.7075,10000.0
2011-10-28 11:50:00,80.62,80.62,80.42,80.47,15600.0,71.6986,71.6986,71.5207,71.5652,15600.0
2011-10-28 11:55:00,80.45,80.48,80.42,80.45,13800.0,71.5474,71.5741,71.5207,71.5474,13800.0
2011-10-28 12:00:00,80.45,80.49,80.43,80.43,9700.0,71.5474,71.583,71.5296,71.5296,9700.0
2011-10-28 12:05:00,80.43,80.47,80.41,80.45,7600.0,71.5296,71.5652,71.5118,71.5474,7600.0
2011-10-28 12:10:00,80.45,80.62,80.45,80.57,9700.0,71.5474,71.6986,71.5474,71.6541,9700.0
2011-10-28 12:15:00,80.58,80.73,80.58,80.72,7800.0,71.663,71.7964,71.663,71.7875,7800.0
2011-10-28 12:20:00,80.7,80.78,80.67,80.67,19000.0,71.7698,71.8409,71.7431,71.7431,19000.0
2011-10-28 12:25:00,80.69,80.85,80.59,80.76,31400.0,71.7609,71.9032,71.6719,71.8231,31400.0
2011-10-28 12:30:00,80.76,80.76,80.56,80.63,27700.0,71.8231,71.8231,71.6452,71.7075,27700.0
2011-10-28 12:35:00,80.62,80.74,80.61,80.71,13800.0,71.6986,71.8053,71.6897,71.7786,13800.0
2011-10-28 12:40:00,80.7,80.73,80.64,80.7,15200.0,71.7698,71.7964,71.7164,71.7698,15200.0
2011-10-28 12:45:00,80.7,80.81,80.68,80.79,16700.0,71.7698,71.8676,71.752,71.8498,16700.0
2011-10-28 12:50:00,80.83,80.83,80.74,80.75,18000.0,71.8854,71.8854,71.8053,71.8142,18000.0
2011-10-28 12:55:00,80.75,80.87,80.75,80.87,18000.0,71.8142,71.9209,71.8142,71.9209,18000.0
2011-10-28 13:00:00,80.85,80.9,80.83,80.84,16500.0,71.9032,71.9476,71.8854,71.8943,16500.0
2011-10-28 13:05:00,80.84,80.88,80.81,80.85,9400.0,71.8943,71.9298,71.8676,71.9032,9400.0
2011-10-28 13:10:00,80.84,81.06,80.84,81.06,15800.0,71.8943,72.0899,71.8943,72.0899,15800.0
2011-10-28 13:15:00,81.04,81.09,80.92,80.92,16900.0,72.0721,72.1166,71.9654,71.9654,16900.0
2011-10-28 13:20:00,80.92,81.05,80.89,81.03,13800.0,71.9654,72.081,71.9387,72.0632,13800.0
2011-10-28 13:25:00,81.01,81.11,80.93,80.97,15800.0,72.0455,72.1344,71.9743,72.0099,15800.0
2011-10-28 13:30:00,80.94,80.97,80.88,80.92,10100.0,71.9832,72.0099,71.9298,71.9654,10100.0
2011-10-28 13:35:00,80.89,80.98,80.89,80.9,11800.0,71.9387,72.0188,71.9387,71.9476,11800.0
2011-10-28 13:40:00,80.9,80.95,80.82,80.92,12400.0,71.9476,71.9921,71.8765,71.9654,12400.0
2011-10-28 13:45:00,80.92,80.97,80.87,80.96,17000.0,71.9654,72.0099,71.9209,72.001,17000.0
2011-10-28 13:50:00,80.99,80.99,80.89,80.9,12000.0,72.0277,72.0277,71.9387,71.9476,12000.0
2011-10-28 13:55:00,80.92,80.95,80.87,80.87,15900.0,71.9654,71.9921,71.9209,71.9209,15900.0
2011-10-28 14:00:00,80.91,80.93,80.82,80.92,14300.0,71.9565,71.9743,71.8765,71.9654,14300.0
2011-10-28 14:05:00,80.91,80.91,80.77,80.87,15900.0,71.9565,71.9565,71.832,71.9209,15900.0
2011-10-28 14:10:00,80.9,80.9,80.75,80.81,10000.0,71.9476,71.9476,71.8142,71.8676,10000.0
2011-10-28 14:15:00,80.79,80.84,80.74,80.76,18200.0,71.8498,71.8943,71.8053,71.8231,18200.0
2011-10-28 14:20:00,80.8,80.82,80.75,80.77,14200.0,71.8587,71.8765,71.8142,71.832,14200.0
2011-10-28 14:25:00,80.76,80.78,80.73,80.75,13100.0,71.8231,71.8409,71.7964,71.8142,13100.0
2011-10-28 14:30:00,80.77,80.82,80.69,80.73,26800.0,71.832,71.8765,71.7609,71.7964,26800.0
2011-10-28 14:35:00,80.75,80.78,80.64,80.68,20900.0,71.8142,71.8409,71.7164,71.752,20900.0
2011-10-28 14:40:00,80.7,80.8,80.7,80.79,20500.0,71.7698,71.8587,71.7698,71.8498,20500.0
2011-10-28 14:45:00,80.78,80.78,80.72,80.74,19600.0,71.8409,71.8409,71.7875,71.8053,19600.0
2011-10-28 14:50:00,80.73,80.75,80.65,80.65,25400.0,71.7964,71.8142,71.7253,71.7253,25400.0
2011-10-28 14:55:00,80.67,80.67,80.5,80.52,34100.0,71.7431,71.7431,71.5919,71.6097,34100.0
2011-10-28 15:00:00,80.52,80.56,80.43,80.5,71600.0,71.6097,71.6452,71.5296,71.5919,71600.0
2011-10-28 15:05:00,80.49,80.53,80.3,80.34,41500.0,71.583,71.6186,71.414,71.4496,41500.0
2011-10-28 15:10:00,80.34,80.46,80.34,80.42,35100.0,71.4496,71.5563,71.4496,71.5207,35100.0
2011-10-28 15:15:00,80.43,80.54,80.31,80.34,49000.0,71.5296,71.6275,71.4229,71.4496,49000.0
2011-10-28 15:20:00,80.36,80.45,80.3,80.34,30500.0,71.4674,71.5474,71.414,71.4496,30500.0
2011-10-28 15:25:00,80.33,80.4,80.3,80.35,32800.0,71.4407,71.503,71.414,71.4585,32800.0
2011-10-28 15:30:00,80.36,80.39,80.22,80.34,37400.0,71.4674,71.4941,71.3429,71.4496,37400.0
2011-10-28 15:35:00,80.38,80.45,80.34,80.4,41700.0,71.4852,71.5474,71.4496,71.503,41700.0
2011-10-28 15:40:00,80.39,80.4,80.26,80.35,63200.0,71.4941,71.503,71.3784,71.4585,63200.0
2011-10-28 15:45:00,80.37,80.38,80.23,80.26,64700.0,71.4763,71.4852,71.3518,71.3784,64700.0
2011-10-28 15:50:00,80.26,80.38,80.21,80.35,77900.0,71.3784,71.4852,71.334,71.4585,77900.0
2011-10-28 15:55:00,80.36,80.38,80.15,80.31,87900.0,71.4674,71.4852,71.2806,71.4229,87900.0
2011-10-31 09:30:00,82.75,84.34,82.01,84.15,261400.0,73.5929,75.007,72.9348,74.838,261400.0
2011-10-31 09:35:00,84.24,84.47,82.89,83.71,233400.0,74.918,75.1226,73.7174,74.4467,233400.0
2011-10-31 09:40:00,83.83,84.7,83.44,84.44,177800.0,74.5534,75.3271,74.2065,75.0959,177800.0
2011-10-31 09:45:00,84.43,85.14,84.33,84.71,294300.0,75.087,75.7184,74.9981,75.336,294300.0
2011-10-31 09:50:00,84.73,86.48,84.5,86.3,205800.0,75.3538,76.9101,75.1492,76.7501,205800.0
2011-10-31 09:55:00,86.3,86.34,85.65,85.67,98700.0,76.7501,76.7856,76.172,76.1898,98700.0
2011-10-31 10:00:00,85.67,86.0,85.4,85.59,121500.0,76.1898,76.4833,75.9497,76.1186,121500.0
2011-10-31 10:05:00,85.6,85.92,85.29,85.66,125400.0,76.1275,76.4121,75.8518,76.1809,125400.0
2011-10-31 10:10:00,85.65,85.74,85.18,85.3,92300.0,76.172,76.252,75.754,75.8607,92300.0
2011-10-31 10:15:00,85.29,86.0,85.15,85.8,123800.0,75.8518,76.4833,75.7273,76.3054,123800.0
2011-10-31 10:20:00,85.87,86.0,85.75,85.97,138100.0,76.3676,76.4833,76.2609,76.4566,138100.0
2011-10-31 10:25:00,85.98,86.6,85.86,85.91,207100.0,76.4655,77.0169,76.3588,76.4032,207100.0
2011-10-31 10:30:00,85.94,86.02,85.75,85.92,101600.0,76.4299,76.501,76.2609,76.4121,101600.0
2011-10-31 10:35:00,85.9,86.1,85.79,85.88,66500.0,76.3943,76.5722,76.2965,76.3765,66500.0
2011-10-31 10:40:00,85.91,86.25,85.86,86.11,151000.0,76.4032,76.7056,76.3588,76.5811,151000.0
2011-10-31 10:45:00,86.11,86.7,86.07,86.49,136300.0,76.5811,77.1058,76.5455,76.919,136300.0
2011-10-31 10:50:00,86.45,86.68,85.83,85.83,142100.0,76.8835,77.088,76.3321,76.3321,142100.0
2011-10-31 10:55:00,85.87,86.23,85.82,86.2,52900.0,76.3676,76.6878,76.3232,76.6611,52900.0
2011-10-31 11:00:00,86.22,86.51,86.2,86.2,85000.0,76.6789,76.9368,76.6611,76.6611,85000.0
2011-10-31 11:05:00,86.2,86.25,85.9,86.12,66700.0,76.6611,76.7056,76.3943,76.59,66700.0
2011-10-31 11:10:00,86.14,86.31,86.06,86.16,51100.0,76.6078,76.759,76.5366,76.6256,51100.0
2011-10-31 11:15:00,86.16,86.16,85.75,85.85,66500.0,76.6256,76.6256,76.2609,76.3499,66500.0
2011-10-31 11:20:00,85.86,86.14,85.76,86.03,50400.0,76.3588,76.6078,76.2698,76.5099,50400.0
2011-10-31 11:25:00,86.03,86.03,85.9,86.0,53900.0,76.5099,76.5099,76.3943,76.4833,53900.0
2011-10-31 11:30:00,85.97,86.04,85.75,85.82,58200.0,76.4566,76.5188,76.2609,76.3232,58200.0
2011-10-31 11:35:00,85.82,85.85,85.52,85.81,58400.0,76.3232,76.3499,76.0564,76.3143,58400.0
2011-10-31 11:40:00,85.83,86.17,85.83,86.1,71800.0,76.3321,76.6344,76.3321,76.5722,71800.0
2011-10-31 11:45:00,86.16,86.34,85.93,86.23,79200.0,76.6256,76.7856,76.421,76.6878,79200.0
2011-10-31 11:50:00,86.23,86.5,86.09,86.45,77700.0,76.6878,76.9279,76.5633,76.8835,77700.0
2011-10-31 11:55:00,86.46,86.5,86.26,86.43,51200.0,76.8924,76.9279,76.7145,76.8657,51200.0
2011-10-31 12:00:00,86.48,86.48,86.32,86.45,28400.0,76.9101,76.9101,76.7678,76.8835,28400.0
2011-10-31 12:05:00,86.45,86.61,86.35,86.44,33400.0,76.8835,77.0258,76.7945,76.8746,33400.0
2011-10-31 12:10:00,86.43,86.88,86.37,86.73,44900.0,76.8657,77.2659,76.8123,77.1325,44900.0
2011-10-31 12:15:00,86.75,86.88,86.55,86.69,36600.0,77.1503,77.2659,76.9724,77.0969,36600.0
2011-10-31 12:20:00,86.65,86.9,86.63,86.75,30600.0,77.0613,77.2837,77.0435,77.1503,30600.0
2011-10-31 12:25:00,86.75,86.78,86.42,86.5,26300.0,77.1503,77.1769,76.8568,76.9279,26300.0
2011-10-31 12:30:00,86.48,86.72,86.45,86.54,22800.0,76.9101,77.1236,76.8835,76.9635,22800.0
2011-10-31 12:35:00,86.57,86.75,86.36,86.74,51900.0,76.9902,77.1503,76.8034,77.1414,51900.0
2011-10-31 12:40:00,86.74,86.9,86.68,86.78,58500.0,77.1414,77.2837,77.088,77.1769,58500.0
2011-10-31 12:45:00,86.77,86.9,86.5,86.57,28900.0,77.1681,77.2837,76.9279,76.9902,28900.0
2011-10-31 12:50:00,86.57,86.85,86.38,86.67,72400.0,76.9902,77.2392,76.8212,77.0791,72400.0
2011-10-31 12:55:00,86.69,87.0,86.65,86.91,68900.0,77.0969,77.3726,77.0613,77.2926,68900.0
2011-10-31 13:00:00,86.91,87.32,86.8,87.25,75900.0,77.2926,77.6572,77.1947,77.5949,75900.0
2011-10-31 13:05:00,87.26,87.27,86.96,87.0,40300.0,77.6038,77.6127,77.337,77.3726,40300.0
2011-10-31 13:10:00,87.03,87.26,86.75,86.85,64700.0,77.3993,77.6038,77.1503,77.2392,64700.0
2011-10-31 13:15:00,86.84,86.87,86.69,86.75,22300.0,77.2303,77.257,77.0969,77.1503,22300.0
2011-10-31 13:20:00,86.75,86.77,85.99,86.02,90300.0,77.1503,77.1681,76.4744,76.501,90300.0
2011-10-31 13:25:00,86.08,86.23,85.8,86.07,47700.0,76.5544,76.6878,76.3054,76.5455,47700.0
2011-10-31 13:30:00,86.09,86.55,86.07,86.48,35500.0,76.5633,76.9724,76.5455,76.9101,35500.0
2011-10-31 13:35:00,86.48,86.51,86.3,86.47,26900.0,76.9101,76.9368,76.7501,76.9012,26900.0
2011-10-31 13:40:00,86.48,86.5,86.17,86.22,31900.0,76.9101,76.9279,76.6344,76.6789,31900.0
2011-10-31 13:45:00,86.24,86.41,86.17,86.38,25800.0,76.6967,76.8479,76.6344,76.8212,25800.0
2011-10-31 13:50:00,86.39,86.44,86.31,86.42,17300.0,76.8301,76.8746,76.759,76.8568,17300.0
2011-10-31 13:55:00,86.4,86.42,85.9,86.0,75700.0,76.839,76.8568,76.3943,76.4833,75700.0
2011-10-31 14:00:00,86.0,86.09,85.97,86.01,60000.0,76.4833,76.5633,76.4566,76.4922,60000.0
2011-10-31 14:05:00,86.01,86.03,85.81,85.98,25000.0,76.4922,76.5099,76.3143,76.4655,25000.0
2011-10-31 14:10:00,85.97,86.0,85.82,85.92,14900.0,76.4566,76.4833,76.3232,76.4121,14900.0
2011-10-31 14:15:00,85.92,86.04,85.87,85.99,62000.0,76.4121,76.5188,76.3676,76.4744,62000.0
2011-10-31 14:20:00,85.95,86.14,85.93,85.94,70400.0,76.4388,76.6078,76.421,76.4299,70400.0
2011-10-31 14:25:00,85.9,86.0,85.89,85.98,47600.0,76.3943,76.4833,76.3854,76.4655,47600.0
2011-10-31 14:30:00,85.98,85.99,85.89,85.93,45200.0,76.4655,76.4744,76.3854,76.421,45200.0
2011-10-31 14:35:00,85.93,85.94,85.59,85.84,63000.0,76.421,76.4299,76.1186,76.341,63000.0
2011-10-31 14:40:00,85.85,86.0,85.76,85.93,36600.0,76.3499,76.4833,76.2698,76.421,36600.0
2011-10-31 14:45:00,85.93,86.02,85.92,86.0,45700.0,76.421,76.501,76.4121,76.4833,45700.0
2011-10-31 14:50:00,86.0,86.1,85.92,85.94,44200.0,76.4833,76.5722,76.4121,76.4299,44200.0
2011-10-31 14:55:00,85.94,86.05,85.94,85.99,30500.0,76.4299,76.5277,76.4299,76.4744,30500.0
2011-10-31 15:00:00,85.99,85.99,85.85,85.92,59200.0,76.4744,76.4744,76.3499,76.4121,59200.0
2011-10-31 15:05:00,85.92,85.99,85.9,85.98,38700.0,76.4121,76.4744,76.3943,76.4655,38700.0
2011-10-31 15:10:00,85.98,86.08,85.75,85.78,65300.0,76.4655,76.5544,76.2609,76.2876,65300.0
2011-10-31 15:15:00,85.81,85.85,85.58,85.6,54400.0,76.3143,76.3499,76.1097,76.1275,54400.0
2011-10-31 15:20:00,85.62,85.74,85.54,85.69,55500.0,76.1453,76.252,76.0742,76.2076,55500.0
2011-10-31 15:25:00,85.69,85.71,85.35,85.54,57500.0,76.2076,76.2254,75.9052,76.0742,57500.0
2011-10-31 15:30:00,85.55,85.78,85.51,85.72,126500.0,76.0831,76.2876,76.0475,76.2342,126500.0
2011-10-31 15:35:00,85.73,85.88,85.65,85.66,82300.0,76.2431,76.3765,76.172,76.1809,82300.0
2011-10-31 15:40:00,85.65,85.69,85.2,85.26,163400.0,76.172,76.2076,75.7718,75.8251,163400.0
2011-10-31 15:45:00,85.25,85.29,84.86,85.1,210900.0,75.8163,75.8518,75.4694,75.6829,210900.0
2011-10-31 15:50:00,85.1,85.14,84.99,85.08,176100.0,75.6829,75.7184,75.585,75.6651,176100.0
2011-10-31 15:55:00,85.09,85.09,84.77,84.78,187400.0,75.674,75.674,75.3894,75.3983,187400.0
2011-11-01 09:30:00,82.81,83.52,82.76,83.13,16300.0,73.6463,74.2777,73.6018,73.9309,16300.0
2011-11-01 09:35:00,83.17,84.25,83.1,83.98,157800.0,73.9664,74.9269,73.9042,74.6868,157800.0
2011-11-01 09:40:00,83.94,84.12,83.56,83.63,84000.0,74.6512,74.8113,74.3133,74.3755,84000.0
2011-11-01 09:45:00,83.61,83.83,83.35,83.5,56200.0,74.3577,74.5534,74.1265,74.2599,56200.0
2011-11-01 09:50:00,83.48,83.73,83.44,83.62,41900.0,74.2421,74.4645,74.2065,74.3666,41900.0
2011-11-01 09:55:00,83.6,83.82,83.5,83.8,74100.0,74.3488,74.5445,74.2599,74.5267,74100.0
2011-11-01 10:00:00,83.73,84.24,83.17,84.19,150900.0,74.4645,74.918,73.9664,74.8736,150900.0
2011-11-01 10:05:00,84.2,84.23,84.1,84.15,84100.0,74.8824,74.9091,74.7935,74.838,84100.0
2011-11-01 10:10:00,84.1,84.2,83.98,83.99,35000.0,74.7935,74.8824,74.6868,74.6957,35000.0
2011-11-01 10:15:00,83.97,84.12,83.77,84.12,28600.0,74.6779,74.8113,74.5,74.8113,28600.0
2011-11-01 10:20:00,84.11,84.36,83.82,84.32,74000.0,74.8024,75.0247,74.5445,74.9892,74000.0
2011-11-01 10:25:00,84.31,84.35,83.99,84.01,59200.0,74.9803,75.0158,74.6957,74.7135,59200.0
2011-11-01 10:30:00,83.99,84.17,83.82,84.07,54600.0,74.6957,74.8558,74.5445,74.7668,54600.0
2011-11-01 10:35:00,84.06,84.11,83.92,84.02,34700.0,74.7579,74.8024,74.6334,74.7224,34700.0
2011-11-01 10:40:00,84.01,84.17,83.89,84.13,37800.0,74.7135,74.8558,74.6068,74.8202,37800.0
2011-11-01 10:45:00,84.1,84.1,83.87,84.01,42900.0,74.7935,74.7935,74.589,74.7135,42900.0
2011-11-01 10:50:00,84.0,84.01,83.75,83.88,24700.0,74.7046,74.7135,74.4822,74.5979,24700.0
2011-11-01 10:55:00,83.89,84.08,83.88,83.99,33400.0,74.6068,74.7757,74.5979,74.6957,33400.0
2011-11-01 11:00:00,84.01,84.09,83.92,83.95,34300.0,74.7135,74.7846,74.6334,74.6601,34300.0
2011-11-01 11:05:00,83.98,84.08,83.97,84.02,36800.0,74.6868,74.7757,74.6779,74.7224,36800.0
2011-11-01 11:10:00,84.04,84.1,83.94,83.96,30900.0,74.7402,74.7935,74.6512,74.669,30900.0
2011-11-01 11:15:00,83.97,84.04,83.93,84.02,60100.0,74.6779,74.7402,74.6423,74.7224,60100.0
2011-11-01 11:20:00,84.03,84.03,83.9,83.93,31100.0,74.7313,74.7313,74.6156,74.6423,31100.0
2011-11-01 11:25:00,83.95,84.17,83.91,84.15,34200.0,74.6601,74.8558,74.6245,74.838,34200.0
2011-11-01 11:30:00,84.15,84.16,83.65,83.71,64600.0,74.838,74.8469,74.3933,74.4467,64600.0
2011-11-01 11:35:00,83.7,83.81,83.65,83.69,40200.0,74.4378,74.5356,74.3933,74.4289,40200.0
2011-11-01 11:40:00,83.7,83.82,83.41,83.47,27100.0,74.4378,74.5445,74.1799,74.2332,27100.0
2011-11-01 11:45:00,83.48,83.55,83.3,83.36,22500.0,74.2421,74.3044,74.082,74.1354,22500.0
2011-11-01 11:50:00,83.36,83.58,83.32,83.51,36200.0,74.1354,74.3311,74.0998,74.2688,36200.0
2011-11-01 11:55:00,83.54,83.76,83.52,83.68,17700.0,74.2955,74.4911,74.2777,74.42,17700.0
2011-11-01 12:00:00,83.67,83.68,83.4,83.53,33300.0,74.4111,74.42,74.171,74.2866,33300.0
2011-11-01 12:05:00,83.53,83.78,83.49,83.68,13600.0,74.2866,74.5089,74.251,74.42,13600.0
2011-11-01 12:10:00,83.68,83.85,83.61,83.69,16700.0,74.42,74.5712,74.3577,74.4289,16700.0
2011-11-01 12:15:00,83.69,83.81,83.6,83.77,37000.0,74.4289,74.5356,74.3488,74.5,37000.0
2011-11-01 12:20:00,83.76,83.93,83.74,83.93,21100.0,74.4911,74.6423,74.4734,74.6423,21100.0
2011-11-01 12:25:00,83.89,84.05,83.85,84.03,39400.0,74.6068,74.749,74.5712,74.7313,39400.0
2011-11-01 12:30:00,84.03,84.08,83.86,84.03,29700.0,74.7313,74.7757,74.5801,74.7313,29700.0
2011-11-01 12:35:00,84.05,84.06,83.82,83.95,17000.0,74.749,74.7579,74.5445,74.6601,17000.0
2011-11-01 12:40:00,83.96,84.06,83.86,83.93,34400.0,74.669,74.7579,74.5801,74.6423,34400.0
2011-11-01 12:45:00,83.95,84.01,83.75,83.78,22800.0,74.6601,74.7135,74.4822,74.5089,22800.0
2011-11-01 12:50:00,83.76,83.77,83.41,83.45,14600.0,74.4911,74.5,74.1799,74.2154,14600.0
2011-11-01 12:55:00,83.43,83.59,83.43,83.55,19800.0,74.1977,74.3399,74.1977,74.3044,19800.0
2011-11-01 13:00:00,83.52,83.66,83.45,83.51,16900.0,74.2777,74.4022,74.2154,74.2688,16900.0
2011-11-01 13:05:00,83.49,83.69,83.41,83.43,22800.0,74.251,74.4289,74.1799,74.1977,22800.0
2011-11-01 13:10:00,83.43,83.63,83.4,83.56,34800.0,74.1977,74.3755,74.171,74.3133,34800.0
2011-11-01 13:15:00,83.62,83.71,83.45,83.48,19500.0,74.3666,74.4467,74.2154,74.2421,19500.0
2011-11-01 13:20:00,83.47,83.57,83.37,83.56,36500.0,74.2332,74.3222,74.1443,74.3133,36500.0
2011-11-01 13:25:00,83.55,84.1,83.51,84.06,42700.0,74.3044,74.7935,74.2688,74.7579,42700.0
2011-11-01 13:30:00,84.03,84.23,83.72,84.01,46800.0,74.7313,74.9091,74.4556,74.7135,46800.0
2011-11-01 13:35:00,84.02,84.1,83.76,83.76,36100.0,74.7224,74.7935,74.4911,74.4911,36100.0
2011-11-01 13:40:00,83.77,84.0,83.77,83.94,32000.0,74.5,74.7046,74.5,74.6512,32000.0
2011-11-01 13:45:00,83.91,84.1,83.75,83.76,37500.0,74.6245,74.7935,74.4822,74.4911,37500.0
2011-11-01 13:50:00,83.75,83.92,83.69,83.76,27700.0,74.4822,74.6334,74.4289,74.4911,27700.0
2011-11-01 13:55:00,83.69,83.7,83.38,83.48,33400.0,74.4289,74.4378,74.1532,74.2421,33400.0
2011-11-01 14:00:00,83.46,83.47,83.28,83.43,49400.0,74.2243,74.2332,74.0643,74.1977,49400.0
2011-11-01 14:05:00,83.4,83.6,83.29,83.55,39500.0,74.171,74.3488,74.0731,74.3044,39500.0
2011-11-01 14:10:00,83.51,83.74,83.51,83.74,21300.0,74.2688,74.4734,74.2688,74.4734,21300.0
2011-11-01 14:15:00,83.74,83.76,83.56,83.67,28300.0,74.4734,74.4911,74.3133,74.4111,28300.0
2011-11-01 14:20:00,83.68,83.82,83.58,83.81,20300.0,74.42,74.5445,74.3311,74.5356,20300.0
2011-11-01 14:25:00,83.81,83.93,83.74,83.77,24100.0,74.5356,74.6423,74.4734,74.5,24100.0
2011-11-01 14:30:00,83.74,83.78,83.57,83.71,24600.0,74.4734,74.5089,74.3222,74.4467,24600.0
2011-11-01 14:35:00,83.73,83.74,83.44,83.57,41800.0,74.4645,74.4734,74.2065,74.3222,41800.0
2011-11-01 14:40:00,83.54,83.71,83.47,83.62,45400.0,74.2955,74.4467,74.2332,74.3666,45400.0
2011-11-01 14:45:00,83.6,83.73,83.54,83.63,33700.0,74.3488,74.4645,74.2955,74.3755,33700.0
2011-11-01 14:50:00,83.63,83.84,83.43,83.51,31200.0,74.3755,74.5623,74.1977,74.2688,31200.0
2011-11-01 14:55:00,83.54,83.54,83.38,83.47,36900.0,74.2955,74.2955,74.1532,74.2332,36900.0
2011-11-01 15:00:00,83.47,83.64,83.34,83.45,42700.0,74.2332,74.3844,74.1176,74.2154,42700.0
2011-11-01 15:05:00,83.45,83.53,83.27,83.29,42400.0,74.2154,74.2866,74.0554,74.0731,42400.0
2011-11-01 15:10:00,83.3,83.58,83.24,83.57,32800.0,74.082,74.3311,74.0287,74.3222,32800.0
2011-11-01 15:15:00,83.57,83.58,83.33,83.58,32400.0,74.3222,74.3311,74.1087,74.3311,32400.0
2011-11-01 15:20:00,83.6,83.68,83.38,83.41,27400.0,74.3488,74.42,74.1532,74.1799,27400.0
2011-11-01 15:25:00,83.44,83.73,83.43,83.72,37900.0,74.2065,74.4645,74.1977,74.4556,37900.0
2011-11-01 15:30:00,83.72,83.98,83.64,83.84,48200.0,74.4556,74.6868,74.3844,74.5623,48200.0
2011-11-01 15:35:00,83.84,84.12,83.84,84.12,71800.0,74.5623,74.8113,74.5623,74.8113,71800.0
2011-11-01 15:40:00,84.12,84.12,83.73,83.88,82800.0,74.8113,74.8113,74.4645,74.5979,82800.0
2011-11-01 15:45:00,83.84,84.0,83.3,83.92,120800.0,74.5623,74.7046,74.082,74.6334,120800.0
2011-11-01 15:50:00,83.92,83.92,83.53,83.67,83900.0,74.6334,74.6334,74.2866,74.4111,83900.0
2011-11-01 15:55:00,83.66,83.81,83.62,83.73,118800.0,74.4022,74.5356,74.3666,74.4645,118800.0
2011-11-02 09:30:00,84.56,85.0,84.38,84.39,38700.0,75.2026,75.5939,75.0425,75.0514,38700.0
2011-11-02 09:35:00,84.39,84.51,84.03,84.03,18100.0,75.0514,75.1581,74.7313,74.7313,18100.0
2011-11-02 09:40:00,84.06,84.19,83.92,83.97,13700.0,74.7579,74.8736,74.6334,74.6779,13700.0
2011-11-02 09:45:00,83.99,84.09,83.89,83.93,15800.0,74.6957,74.7846,74.6068,74.6423,15800.0
2011-11-02 09:50:00,83.94,84.28,83.88,84.28,36800.0,74.6512,74.9536,74.5979,74.9536,36800.0
2011-11-02 09:55:00,84.24,84.42,83.89,84.41,65500.0,74.918,75.0781,74.6068,75.0692,65500.0
2011-11-02 10:00:00,84.39,84.51,84.12,84.25,34700.0,75.0514,75.1581,74.8113,74.9269,34700.0
2011-11-02 10:05:00,84.27,84.28,84.12,84.2,19600.0,74.9447,74.9536,74.8113,74.8824,19600.0
2011-11-02 10:10:00,84.23,84.45,84.17,84.4,24800.0,74.9091,75.1048,74.8558,75.0603,24800.0
2011-11-02 10:15:00,84.37,84.63,84.37,84.61,22900.0,75.0336,75.2649,75.0336,75.2471,22900.0
2011-11-02 10:20:00,84.59,84.82,84.41,84.76,29800.0,75.2293,75.4338,75.0692,75.3805,29800.0
2011-11-02 10:25:00,84.82,84.95,84.64,84.68,34700.0,75.4338,75.5495,75.2738,75.3093,34700.0
2011-11-02 10:30:00,84.69,84.69,84.35,84.45,30200.0,75.3182,75.3182,75.0158,75.1048,30200.0
2011-11-02 10:35:00,84.47,84.63,84.36,84.63,46200.0,75.1226,75.2649,75.0247,75.2649,46200.0
2011-11-02 10:40:00,84.64,85.08,84.62,85.08,34700.0,75.2738,75.6651,75.256,75.6651,34700.0
2011-11-02 10:45:00,85.07,85.34,85.0,85.34,21900.0,75.6562,75.8963,75.5939,75.8963,21900.0
2011-11-02 10:50:00,85.37,85.5,85.31,85.41,26800.0,75.923,76.0386,75.8696,75.9585,26800.0
2011-11-02 10:55:00,85.4,85.43,85.3,85.39,21900.0,75.9497,75.9763,75.8607,75.9408,21900.0
2011-11-02 11:00:00,85.38,85.5,85.32,85.37,14600.0,75.9319,76.0386,75.8785,75.923,14600.0
2011-11-02 11:05:00,85.35,85.69,85.32,85.51,27300.0,75.9052,76.2076,75.8785,76.0475,27300.0
2011-11-02 11:10:00,85.49,85.52,85.26,85.3,13400.0,76.0297,76.0564,75.8251,75.8607,13400.0
2011-11-02 11:15:00,85.24,85.48,85.22,85.46,17500.0,75.8074,76.0208,75.7896,76.003,17500.0
2011-11-02 11:20:00,85.47,85.71,85.4,85.71,14500.0,76.0119,76.2254,75.9497,76.2254,14500.0
2011-11-02 11:25:00,85.73,85.8,85.51,85.72,16800.0,76.2431,76.3054,76.0475,76.2342,16800.0
2011-11-02 11:30:00,85.74,86.23,85.74,86.22,51400.0,76.252,76.6878,76.252,76.6789,51400.0
2011-11-02 11:35:00,86.23,86.54,86.22,86.4,52400.0,76.6878,76.9635,76.6789,76.839,52400.0
2011-11-02 11:40:00,86.39,86.65,86.37,86.6,40900.0,76.8301,77.0613,76.8123,77.0169,40900.0
2011-11-02 11:45:00,86.61,86.62,86.24,86.28,28400.0,77.0258,77.0347,76.6967,76.7323,28400.0
2011-11-02 11:50:00,86.24,86.24,86.03,86.16,13100.0,76.6967,76.6967,76.5099,76.6256,13100.0
2011-11-02 11:55:00,86.16,86.28,86.05,86.15,14200.0,76.6256,76.7323,76.5277,76.6167,14200.0
2011-11-02 12:00:00,86.16,86.28,86.13,86.28,17400.0,76.6256,76.7323,76.5989,76.7323,17400.0
2011-11-02 12:05:00,86.25,86.26,86.13,86.14,15800.0,76.7056,76.7145,76.5989,76.6078,15800.0
2011-11-02 12:10:00,86.14,86.29,86.11,86.17,13000.0,76.6078,76.7412,76.5811,76.6344,13000.0
2011-11-02 12:15:00,86.17,86.24,86.05,86.19,16100.0,76.6344,76.6967,76.5277,76.6522,16100.0
2011-11-02 12:20:00,86.13,86.27,86.13,86.24,9100.0,76.5989,76.7234,76.5989,76.6967,9100.0
2011-11-02 12:25:00,86.25,86.4,86.2,86.35,17800.0,76.7056,76.839,76.6611,76.7945,17800.0
2011-11-02 12:30:00,86.35,86.45,86.14,86.25,21100.0,76.7945,76.8835,76.6078,76.7056,21100.0
2011-11-02 12:35:00,86.26,86.57,86.1,86.48,24200.0,76.7145,76.9902,76.5722,76.9101,24200.0
2011-11-02 12:40:00,86.48,86.66,86.25,86.34,22600.0,76.9101,77.0702,76.7056,76.7856,22600.0
2011-11-02 12:45:00,86.36,86.37,86.2,86.21,11800.0,76.8034,76.8123,76.6611,76.67,11800.0
2011-11-02 12:50:00,86.21,86.34,86.2,86.29,11600.0,76.67,76.7856,76.6611,76.7412,11600.0
2011-11-02 12:55:00,86.26,86.38,86.23,86.35,27700.0,76.7145,76.8212,76.6878,76.7945,27700.0
2011-11-02 13:00:00,86.35,86.41,85.97,86.01,27300.0,76.7945,76.8479,76.4566,76.4922,27300.0
2011-11-02 13:05:00,85.99,86.11,85.9,86.08,16800.0,76.4744,76.5811,76.3943,76.5544,16800.0
2011-11-02 13:10:00,86.07,86.13,86.0,86.06,15700.0,76.5455,76.5989,76.4833,76.5366,15700.0
2011-11-02 13:15:00,86.09,86.1,85.82,85.89,81600.0,76.5633,76.5722,76.3232,76.3854,81600.0
2011-11-02 13:20:00,85.86,85.89,85.68,85.69,27000.0,76.3588,76.3854,76.1987,76.2076,27000.0
2011-11-02 13:25:00,85.74,85.79,85.67,85.78,14600.0,76.252,76.2965,76.1898,76.2876,14600.0
2011-11-02 13:30:00,85.76,85.85,85.7,85.8,23200.0,76.2698,76.3499,76.2165,76.3054,23200.0
2011-11-02 13:35:00,85.8,85.89,85.71,85.81,10500.0,76.3054,76.3854,76.2254,76.3143,10500.0
2011-11-02 13:40:00,85.82,85.83,85.75,85.78,12500.0,76.3232,76.3321,76.2609,76.2876,12500.0
2011-11-02 13:45:00,85.79,85.89,85.75,85.8,12400.0,76.2965,76.3854,76.2609,76.3054,12400.0
2011-11-02 13:50:00,85.77,85.84,85.66,85.67,14900.0,76.2787,76.341,76.1809,76.1898,14900.0
2011-11-02 13:55:00,85.66,85.72,85.63,85.63,18100.0,76.1809,76.2342,76.1542,76.1542,18100.0
2011-11-02 14:00:00,85.62,85.79,85.55,85.79,23000.0,76.1453,76.2965,76.0831,76.2965,23000.0
2011-11-02 14:05:00,85.78,85.91,85.74,85.8,24800.0,76.2876,76.4032,76.252,76.3054,24800.0
2011-11-02 14:10:00,85.76,85.82,85.58,85.6,28600.0,76.2698,76.3232,76.1097,76.1275,28600.0
2011-11-02 14:15:00,85.59,85.79,85.57,85.66,16200.0,76.1186,76.2965,76.1008,76.1809,16200.0
2011-11-02 14:20:00,85.66,85.8,85.39,85.39,49400.0,76.1809,76.3054,75.9408,75.9408,49400.0
2011-11-02 14:25:00,85.42,85.5,85.25,85.33,26400.0,75.9674,76.0386,75.8163,75.8874,26400.0
2011-11-02 14:30:00,85.33,85.65,85.28,85.65,25400.0,75.8874,76.172,75.8429,76.172,25400.0
2011-11-02 14:35:00,85.66,85.77,85.62,85.73,49200.0,76.1809,76.2787,76.1453,76.2431,49200.0
2011-11-02 14:40:00,85.73,85.74,85.64,85.7,19800.0,76.2431,76.252,76.1631,76.2165,19800.0
2011-11-02 14:45:00,85.72,85.89,85.69,85.84,27600.0,76.2342,76.3854,76.2076,76.341,27600.0
2011-11-02 14:50:00,85.83,85.92,85.8,85.87,22700.0,76.3321,76.4121,76.3054,76.3676,22700.0
2011-11-02 14:55:00,85.89,86.01,85.87,85.94,22800.0,76.3854,76.4922,76.3676,76.4299,22800.0
2011-11-02 15:00:00,85.97,85.99,85.79,85.83,30100.0,76.4566,76.4744,76.2965,76.3321,30100.0
2011-11-02 15:05:00,85.85,86.17,85.82,86.02,40200.0,76.3499,76.6344,76.3232,76.501,40200.0
2011-11-02 15:10:00,86.0,86.09,85.9,85.94,43700.0,76.4833,76.5633,76.3943,76.4299,43700.0
2011-11-02 15:15:00,85.91,86.06,85.79,86.06,24800.0,76.4032,76.5366,76.2965,76.5366,24800.0
2011-11-02 15:20:00,86.07,86.18,86.03,86.13,37700.0,76.5455,76.6433,76.5099,76.5989,37700.0
2011-11-02 15:25:00,86.11,86.17,85.85,85.98,24000.0,76.5811,76.6344,76.3499,76.4655,24000.0
2011-11-02 15:30:00,85.97,86.08,85.76,85.86,85500.0,76.4566,76.5544,76.2698,76.3588,85500.0
2011-11-02 15:35:00,85.87,85.93,85.79,85.92,45600.0,76.3676,76.421,76.2965,76.4121,45600.0
2011-11-02 15:40:00,85.9,86.02,85.76,85.86,72800.0,76.3943,76.501,76.2698,76.3588,72800.0
2011-11-02 15:45:00,85.85,85.96,85.73,85.8,76700.0,76.3499,76.4477,76.2431,76.3054,76700.0
2011-11-02 15:50:00,85.8,85.98,85.77,85.98,69400.0,76.3054,76.4655,76.2787,76.4655,69400.0
2011-11-02 15:55:00,85.96,86.04,85.87,85.95,123700.0,76.4477,76.5188,76.3676,76.4388,123700.0
2011-11-03 09:30:00,86.93,87.04,86.04,86.16,24500.0,77.3103,77.4082,76.5188,76.6256,24500.0
2011-11-03 09:35:00,86.18,86.43,85.89,86.2,25700.0,76.6433,76.8657,76.3854,76.6611,25700.0
2011-11-03 09:40:00,86.2,86.45,86.16,86.2,11500.0,76.6611,76.8835,76.6256,76.6611,11500.0
2011-11-03 09:45:00,86.12,86.64,86.12,86.31,23000.0,76.59,77.0524,76.59,76.759,23000.0
2011-11-03 09:50:00,86.39,86.39,85.94,86.01,19100.0,76.8301,76.8301,76.4299,76.4922,19100.0
2011-11-03 09:55:00,86.05,86.58,86.01,86.36,15600.0,76.5277,76.9991,76.4922,76.8034,15600.0
2011-11-03 10:00:00,86.36,86.4,85.99,86.06,24500.0,76.8034,76.839,76.4744,76.5366,24500.0
2011-11-03 10:05:00,86.01,86.19,85.95,86.06,24100.0,76.4922,76.6522,76.4388,76.5366,24100.0
2011-11-03 10:10:00,86.12,86.2,85.82,85.97,17200.0,76.59,76.6611,76.3232,76.4566,17200.0
2011-11-03 10:15:00,86.02,86.11,85.74,86.07,30000.0,76.501,76.5811,76.252,76.5455,30000.0
2011-11-03 10:20:00,86.11,86.11,85.76,85.76,13000.0,76.5811,76.5811,76.2698,76.2698,13000.0
2011-11-03 10:25:00,85.76,85.95,85.64,85.81,13100.0,76.2698,76.4388,76.1631,76.3143,13100.0
2011-11-03 10:30:00,85.81,86.02,85.75,85.83,15700.0,76.3143,76.501,76.2609,76.3321,15700.0
2011-11-03 10:35:00,85.84,85.91,85.65,85.78,15100.0,76.341,76.4032,76.172,76.2876,15100.0
2011-11-03 10:40:00,85.84,86.28,85.83,86.05,24800.0,76.341,76.7323,76.3321,76.5277,24800.0
2011-11-03 10:45:00,86.02,86.11,85.94,86.01,25000.0,76.501,76.5811,76.4299,76.4922,25000.0
2011-11-03 10:50:00,85.97,86.01,85.82,85.96,16800.0,76.4566,76.4922,76.3232,76.4477,16800.0
2011-11-03 10:55:00,85.96,86.18,85.92,85.96,18300.0,76.4477,76.6433,76.4121,76.4477,18300.0
2011-11-03 11:00:00,85.89,85.93,85.67,85.67,20000.0,76.3854,76.421,76.1898,76.1898,20000.0
2011-11-03 11:05:00,85.64,85.83,85.6,85.63,12800.0,76.1631,76.3321,76.1275,76.1542,12800.0
2011-11-03 11:10:00,85.63,85.93,85.63,85.85,16600.0,76.1542,76.421,76.1542,76.3499,16600.0
2011-11-03 11:15:00,85.83,85.85,85.68,85.83,13000.0,76.3321,76.3499,76.1987,76.3321,13000.0
2011-11-03 11:20:00,85.84,85.94,85.71,85.86,23100.0,76.341,76.4299,76.2254,76.3588,23100.0
2011-11-03 11:25:00,85.82,85.9,85.76,85.87,15200.0,76.3232,76.3943,76.2698,76.3676,15200.0
2011-11-03 11:30:00,85.9,85.97,85.85,85.97,11100.0,76.3943,76.4566,76.3499,76.4566,11100.0
2011-11-03 11:35:00,85.97,86.05,85.89,85.92,15800.0,76.4566,76.5277,76.3854,76.4121,15800.0
2011-11-03 11:40:00,85.89,86.12,85.89,86.02,15600.0,76.3854,76.59,76.3854,76.501,15600.0
2011-11-03 11:45:00,86.0,86.02,85.87,86.02,32200.0,76.4833,76.501,76.3676,76.501,32200.0
2011-11-03 11:50:00,86.0,86.11,85.87,85.94,27900.0,76.4833,76.5811,76.3676,76.4299,27900.0
2011-11-03 11:55:00,85.94,85.94,85.6,85.64,20100.0,76.4299,76.4299,76.1275,76.1631,20100.0
2011-11-03 12:00:00,85.61,85.82,85.61,85.82,16700.0,76.1364,76.3232,76.1364,76.3232,16700.0
2011-11-03 12:05:00,85.87,86.05,85.81,86.05,12800.0,76.3676,76.5277,76.3143,76.5277,12800.0
2011-11-03 12:10:00,86.07,86.18,85.89,85.9,9900.0,76.5455,76.6433,76.3854,76.3943,9900.0
2011-11-03 12:15:00,85.89,85.97,85.81,85.81,12200.0,76.3854,76.4566,76.3143,76.3143,12200.0
2011-11-03 12:20:00,85.82,86.03,85.81,86.02,9400.0,76.3232,76.5099,76.3143,76.501,9400.0
2011-11-03 12:25:00,86.02,86.06,85.93,86.0,7200.0,76.501,76.5366,76.421,76.4833,7200.0
2011-11-03 12:30:00,86.02,86.07,85.89,85.95,14400.0,76.501,76.5455,76.3854,76.4388,14400.0
2011-11-03 12:35:00,85.98,86.02,85.71,85.84,13300.0,76.4655,76.501,76.2254,76.341,13300.0
2011-11-03 12:40:00,85.89,85.89,85.69,85.76,8100.0,76.3854,76.3854,76.2076,76.2698,8100.0
2011-11-03 12:45:00,85.75,86.14,85.74,86.12,10300.0,76.2609,76.6078,76.252,76.59,10300.0
2011-11-03 12:50:00,86.14,86.17,85.93,86.02,7800.0,76.6078,76.6344,76.421,76.501,7800.0
2011-11-03 12:55:00,86.06,86.1,85.95,86.0,9500.0,76.5366,76.5722,76.4388,76.4833,9500.0
2011-11-03 13:00:00,86.03,86.12,85.97,86.0,13800.0,76.5099,76.59,76.4566,76.4833,13800.0
2011-11-03 13:05:00,86.02,86.07,85.96,86.06,7400.0,76.501,76.5455,76.4477,76.5366,7400.0
2011-11-03 13:10:00,86.11,86.23,86.1,86.11,13100.0,76.5811,76.6878,76.5722,76.5811,13100.0
2011-11-03 13:15:00,86.11,86.35,86.11,86.3,9000.0,76.5811,76.7945,76.5811,76.7501,9000.0
2011-11-03 13:20:00,86.3,86.32,86.13,86.19,5300.0,76.7501,76.7678,76.5989,76.6522,5300.0
2011-11-03 13:25:00,86.19,86.27,86.11,86.15,10500.0,76.6522,76.7234,76.5811,76.6167,10500.0
2011-11-03 13:30:00,86.14,86.27,85.97,86.27,11400.0,76.6078,76.7234,76.4566,76.7234,11400.0
2011-11-03 13:35:00,86.27,86.29,86.19,86.28,9700.0,76.7234,76.7412,76.6522,76.7323,9700.0
2011-11-03 13:40:00,86.31,86.4,86.24,86.4,15100.0,76.759,76.839,76.6967,76.839,15100.0
2011-11-03 13:45:00,86.38,86.64,86.38,86.64,13900.0,76.8212,77.0524,76.8212,77.0524,13900.0
2011-11-03 13:50:00,86.61,86.73,86.53,86.57,9900.0,77.0258,77.1325,76.9546,76.9902,9900.0
2011-11-03 13:55:00,86.54,86.6,86.39,86.42,10100.0,76.9635,77.0169,76.8301,76.8568,10100.0
2011-11-03 14:00:00,86.46,86.51,86.34,86.47,13100.0,76.8924,76.9368,76.7856,76.9012,13100.0
2011-11-03 14:05:00,86.5,86.65,86.43,86.61,17200.0,76.9279,77.0613,76.8657,77.0258,17200.0
2011-11-03 14:10:00,86.62,86.63,86.36,86.46,9100.0,77.0347,77.0435,76.8034,76.8924,9100.0
2011-11-03 14:15:00,86.46,86.53,86.2,86.2,17700.0,76.8924,76.9546,76.6611,76.6611,17700.0
2011-11-03 14:20:00,86.22,86.24,86.11,86.18,19600.0,76.6789,76.6967,76.5811,76.6433,19600.0
2011-11-03 14:25:00,86.19,86.36,86.17,86.2,13300.0,76.6522,76.8034,76.6344,76.6611,13300.0
2011-11-03 14:30:00,86.21,86.38,86.19,86.28,16100.0,76.67,76.8212,76.6522,76.7323,16100.0
2011-11-03 14:35:00,86.29,86.47,86.21,86.47,14300.0,76.7412,76.9012,76.67,76.9012,14300.0
2011-11-03 14:40:00,86.46,86.46,86.34,86.34,16000.0,76.8924,76.8924,76.7856,76.7856,16000.0
2011-11-03 14:45:00,86.37,86.37,86.27,86.32,13200.0,76.8123,76.8123,76.7234,76.7678,13200.0
2011-11-03 14:50:00,86.32,86.4,86.12,86.19,62900.0,76.7678,76.839,76.59,76.6522,62900.0
2011-11-03 14:55:00,86.19,86.39,86.19,86.36,14700.0,76.6522,76.8301,76.6522,76.8034,14700.0
2011-11-03 15:00:00,86.33,86.51,86.31,86.51,16700.0,76.7767,76.9368,76.759,76.9368,16700.0
2011-11-03 15:05:00,86.51,86.62,86.47,86.55,16300.0,76.9368,77.0347,76.9012,76.9724,16300.0
2011-11-03 15:10:00,86.58,86.69,86.37,86.41,24300.0,76.9991,77.0969,76.8123,76.8479,24300.0
2011-11-03 15:15:00,86.47,86.56,86.39,86.47,21300.0,76.9012,76.9813,76.8301,76.9012,21300.0
2011-11-03 15:20:00,86.48,86.56,86.39,86.56,19300.0,76.9101,76.9813,76.8301,76.9813,19300.0
2011-11-03 15:25:00,86.58,86.69,86.47,86.57,30300.0,76.9991,77.0969,76.9012,76.9902,30300.0
2011-11-03 15:30:00,86.55,86.75,86.55,86.73,25000.0,76.9724,77.1503,76.9724,77.1325,25000.0
2011-11-03 15:35:00,86.73,86.76,86.49,86.54,26500.0,77.1325,77.1592,76.919,76.9635,26500.0
2011-11-03 15:40:00,86.54,86.71,86.47,86.64,32200.0,76.9635,77.1147,76.9012,77.0524,32200.0
2011-11-03 15:45:00,86.62,86.64,86.44,86.58,43900.0,77.0347,77.0524,76.8746,76.9991,43900.0
2011-11-03 15:50:00,86.58,86.8,86.56,86.66,54800.0,76.9991,77.1947,76.9813,77.0702,54800.0
2011-11-03 15:55:00,86.67,86.79,86.6,86.62,83900.0,77.0791,77.1858,77.0169,77.0347,83900.0
2011-11-04 09:30:00,86.22,86.29,85.75,85.77,41700.0,76.6789,76.7412,76.2609,76.2787,41700.0
2011-11-04 09:35:00,85.83,85.86,85.23,85.42,61000.0,76.3321,76.3588,75.7985,75.9674,61000.0
2011-11-04 09:40:00,85.45,85.83,85.4,85.82,29000.0,75.9941,76.3321,75.9497,76.3232,29000.0
2011-11-04 09:45:00,85.76,85.9,85.65,85.86,20000.0,76.2698,76.3943,76.172,76.3588,20000.0
2011-11-04 09:50:00,85.86,85.88,85.47,85.54,15500.0,76.3588,76.3765,76.0119,76.0742,15500.0
2011-11-04 09:55:00,85.53,85.76,85.48,85.57,16300.0,76.0653,76.2698,76.0208,76.1008,16300.0
2011-11-04 10:00:00,85.54,85.89,85.53,85.82,14800.0,76.0742,76.3854,76.0653,76.3232,14800.0
2011-11-04 10:05:00,85.84,85.87,85.75,85.8,8900.0,76.341,76.3676,76.2609,76.3054,8900.0
2011-11-04 10:10:00,85.76,86.01,85.76,85.91,19000.0,76.2698,76.4922,76.2698,76.4032,19000.0
2011-11-04 10:15:00,85.92,85.99,85.67,85.76,18600.0,76.4121,76.4744,76.1898,76.2698,18600.0
2011-11-04 10:20:00,85.7,85.73,85.34,85.47,11300.0,76.2165,76.2431,75.8963,76.0119,11300.0
2011-11-04 10:25:00,85.5,85.55,85.31,85.37,7500.0,76.0386,76.0831,75.8696,75.923,7500.0
2011-11-04 10:30:00,85.38,85.43,85.27,85.32,10900.0,75.9319,75.9763,75.834,75.8785,10900.0
2011-11-04 10:35:00,85.3,85.3,85.03,85.07,25200.0,75.8607,75.8607,75.6206,75.6562,25200.0
2011-11-04 10:40:00,85.06,85.25,85.04,85.24,16600.0,75.6473,75.8163,75.6295,75.8074,16600.0
2011-11-04 10:45:00,85.26,85.26,85.1,85.11,10100.0,75.8251,75.8251,75.6829,75.6917,10100.0
2011-11-04 10:50:00,85.1,85.21,84.95,85.07,15600.0,75.6829,75.7807,75.5495,75.6562,15600.0
2011-11-04 10:55:00,85.05,85.2,85.05,85.12,10800.0,75.6384,75.7718,75.6384,75.7006,10800.0
2011-11-04 11:00:00,85.13,85.29,85.12,85.23,36000.0,75.7095,75.8518,75.7006,75.7985,36000.0
2011-11-04 11:05:00,85.23,85.35,85.21,85.27,11900.0,75.7985,75.9052,75.7807,75.834,11900.0
2011-11-04 11:10:00,85.28,85.34,85.15,85.22,18000.0,75.8429,75.8963,75.7273,75.7896,18000.0
2011-11-04 11:15:00,85.23,85.3,85.11,85.13,11000.0,75.7985,75.8607,75.6917,75.7095,11000.0
2011-11-04 11:20:00,85.1,85.2,84.97,85.08,15700.0,75.6829,75.7718,75.5672,75.6651,15700.0
2011-11-04 11:25:00,85.07,85.34,85.02,85.29,9500.0,75.6562,75.8963,75.6117,75.8518,9500.0
2011-11-04 11:30:00,85.26,85.34,85.2,85.29,7500.0,75.8251,75.8963,75.7718,75.8518,7500.0
2011-11-04 11:35:00,85.3,85.3,85.08,85.25,17300.0,75.8607,75.8607,75.6651,75.8163,17300.0
2011-11-04 11:40:00,85.26,85.29,85.07,85.12,21300.0,75.8251,75.8518,75.6562,75.7006,21300.0
2011-11-04 11:45:00,85.11,85.19,84.95,85.02,16600.0,75.6917,75.7629,75.5495,75.6117,16600.0
2011-11-04 11:50:00,84.99,85.1,84.89,85.08,15100.0,75.585,75.6829,75.4961,75.6651,15100.0
2011-11-04 11:55:00,85.06,85.09,84.98,85.03,12500.0,75.6473,75.674,75.5761,75.6206,12500.0
2011-11-04 12:00:00,85.04,85.21,85.04,85.14,9400.0,75.6295,75.7807,75.6295,75.7184,9400.0
2011-11-04 12:05:00,85.14,85.16,85.0,85.09,12400.0,75.7184,75.7362,75.5939,75.674,12400.0
2011-11-04 12:10:00,85.09,85.17,85.02,85.15,10500.0,75.674,75.7451,75.6117,75.7273,10500.0
2011-11-04 12:15:00,85.15,85.17,85.07,85.09,7900.0,75.7273,75.7451,75.6562,75.674,7900.0
2011-11-04 12:20:00,85.13,85.16,85.05,85.11,13300.0,75.7095,75.7362,75.6384,75.6917,13300.0
2011-11-04 12:25:00,85.12,85.22,85.12,85.21,18300.0,75.7006,75.7896,75.7006,75.7807,18300.0
2011-11-04 12:30:00,85.24,85.29,85.24,85.27,12700.0,75.8074,75.8518,75.8074,75.834,12700.0
2011-11-04 12:35:00,85.25,85.43,85.24,85.43,23300.0,75.8163,75.9763,75.8074,75.9763,23300.0
2011-11-04 12:40:00,85.44,85.55,85.44,85.46,20600.0,75.9852,76.0831,75.9852,76.003,20600.0
2011-11-04 12:45:00,85.44,85.52,85.43,85.52,12000.0,75.9852,76.0564,75.9763,76.0564,12000.0
2011-11-04 12:50:00,85.49,85.8,85.46,85.76,21700.0,76.0297,76.3054,76.003,76.2698,21700.0
2011-11-04 12:55:00,85.72,85.86,85.68,85.78,7000.0,76.2342,76.3588,76.1987,76.2876,7000.0
2011-11-04 13:00:00,85.8,85.8,85.63,85.69,6500.0,76.3054,76.3054,76.1542,76.2076,6500.0
2011-11-04 13:05:00,85.68,85.81,85.64,85.72,8700.0,76.1987,76.3143,76.1631,76.2342,8700.0
2011-11-04 13:10:00,85.72,86.12,85.72,86.12,22600.0,76.2342,76.59,76.2342,76.59,22600.0
2011-11-04 13:15:00,86.16,86.41,86.13,86.31,21900.0,76.6256,76.8479,76.5989,76.759,21900.0
2011-11-04 13:20:00,86.31,86.33,86.21,86.31,12900.0,76.759,76.7767,76.67,76.759,12900.0
2011-11-04 13:25:00,86.32,86.34,86.2,86.25,11900.0,76.7678,76.7856,76.6611,76.7056,11900.0
2011-11-04 13:30:00,86.23,86.24,86.1,86.19,5300.0,76.6878,76.6967,76.5722,76.6522,5300.0
2011-11-04 13:35:00,86.19,86.27,86.14,86.23,6200.0,76.6522,76.7234,76.6078,76.6878,6200.0
2011-11-04 13:40:00,86.26,86.51,86.25,86.47,13600.0,76.7145,76.9368,76.7056,76.9012,13600.0
2011-11-04 13:45:00,86.46,86.69,86.44,86.6,11800.0,76.8924,77.0969,76.8746,77.0169,11800.0
2011-11-04 13:50:00,86.62,86.73,86.59,86.69,15400.0,77.0347,77.1325,77.008,77.0969,15400.0
2011-11-04 13:55:00,86.71,86.73,86.62,86.72,21500.0,77.1147,77.1325,77.0347,77.1236,21500.0
2011-11-04 14:00:00,86.73,86.73,86.58,86.62,10900.0,77.1325,77.1325,76.9991,77.0347,10900.0
2011-11-04 14:05:00,86.62,86.76,86.6,86.76,14000.0,77.0347,77.1592,77.0169,77.1592,14000.0
2011-11-04 14:10:00,86.74,86.75,86.68,86.71,6200.0,77.1414,77.1503,77.088,77.1147,6200.0
2011-11-04 14:15:00,86.71,86.89,86.67,86.75,23300.0,77.1147,77.2748,77.0791,77.1503,23300.0
2011-11-04 14:20:00,86.74,86.74,86.52,86.61,47800.0,77.1414,77.1414,76.9457,77.0258,47800.0
2011-11-04 14:25:00,86.63,86.7,86.63,86.66,13100.0,77.0435,77.1058,77.0435,77.0702,13100.0
2011-11-04 14:30:00,86.68,86.75,86.55,86.55,21800.0,77.088,77.1503,76.9724,76.9724,21800.0
2011-11-04 14:35:00,86.55,86.59,86.29,86.29,19300.0,76.9724,77.008,76.7412,76.7412,19300.0
2011-11-04 14:40:00,86.3,86.39,86.27,86.27,19200.0,76.7501,76.8301,76.7234,76.7234,19200.0
2011-11-04 14:45:00,86.25,86.28,86.12,86.23,31500.0,76.7056,76.7323,76.59,76.6878,31500.0
2011-11-04 14:50:00,86.2,86.2,86.0,86.09,13700.0,76.6611,76.6611,76.4833,76.5633,13700.0
2011-11-04 14:55:00,86.05,86.14,85.98,86.11,18100.0,76.5277,76.6078,76.4655,76.5811,18100.0
2011-11-04 15:00:00,86.08,86.1,85.81,85.85,23600.0,76.5544,76.5722,76.3143,76.3499,23600.0
2011-11-04 15:05:00,85.83,85.85,85.67,85.75,69700.0,76.3321,76.3499,76.1898,76.2609,69700.0
2011-11-04 15:10:00,85.75,86.04,85.75,86.04,26300.0,76.2609,76.5188,76.2609,76.5188,26300.0
2011-11-04 15:15:00,86.02,86.24,86.02,86.23,23700.0,76.501,76.6967,76.501,76.6878,23700.0
2011-11-04 15:20:00,86.23,86.31,86.13,86.27,36700.0,76.6878,76.759,76.5989,76.7234,36700.0
2011-11-04 15:25:00,86.27,86.46,86.27,86.37,23400.0,76.7234,76.8924,76.7234,76.8123,23400.0
2011-11-04 15:30:00,86.38,86.57,86.36,86.55,36200.0,76.8212,76.9902,76.8034,76.9724,36200.0
2011-11-04 15:35:00,86.55,86.58,86.35,86.35,30400.0,76.9724,76.9991,76.7945,76.7945,30400.0
2011-11-04 15:40:00,86.4,86.68,86.38,86.63,33700.0,76.839,77.088,76.8212,77.0435,33700.0
2011-11-04 15:45:00,86.63,86.7,86.55,86.64,32700.0,77.0435,77.1058,76.9724,77.0524,32700.0
2011-11-04 15:50:00,86.67,86.69,86.35,86.41,53900.0,77.0791,77.0969,76.7945,76.8479,53900.0
2011-11-04 15:55:00,86.4,86.61,86.3,86.6,58600.0,76.839,77.0258,76.7501,77.0169,58600.0
2011-11-07 09:30:00,87.01,88.32,86.61,88.27,86800.0,77.3815,78.5465,77.0258,78.5021,86800.0
2011-11-07 09:35:00,88.28,88.28,87.49,87.6,30500.0,78.511,78.511,77.8084,77.9062,30500.0
2011-11-07 09:40:00,87.61,87.82,87.4,87.58,40000.0,77.9151,78.1019,77.7283,77.8884,40000.0
2011-11-07 09:45:00,87.58,87.71,87.5,87.51,29600.0,77.8884,78.004,77.8173,77.8262,29600.0
2011-11-07 09:50:00,87.5,87.75,87.5,87.73,23700.0,77.8173,78.0396,77.8173,78.0218,23700.0
2011-11-07 09:55:00,87.74,87.74,87.52,87.61,24800.0,78.0307,78.0307,77.8351,77.9151,24800.0
2011-11-07 10:00:00,87.64,87.68,87.44,87.55,26200.0,77.9418,77.9774,77.7639,77.8617,26200.0
2011-11-07 10:05:00,87.54,87.79,87.39,87.75,22800.0,77.8528,78.0752,77.7194,78.0396,22800.0
2011-11-07 10:10:00,87.75,87.77,87.41,87.46,27700.0,78.0396,78.0574,77.7372,77.7817,27700.0
2011-11-07 10:15:00,87.43,87.54,87.19,87.32,29300.0,77.755,77.8528,77.5416,77.6572,29300.0
2011-11-07 10:20:00,87.31,87.52,87.27,87.5,28100.0,77.6483,77.8351,77.6127,77.8173,28100.0
2011-11-07 10:25:00,87.5,87.73,87.47,87.7,20000.0,77.8173,78.0218,77.7906,77.9951,20000.0
2011-11-07 10:30:00,87.65,87.75,87.56,87.56,26400.0,77.9507,78.0396,77.8706,77.8706,26400.0
2011-11-07 10:35:00,87.55,87.7,87.38,87.7,24100.0,77.8617,77.9951,77.7105,77.9951,24100.0
2011-11-07 10:40:00,87.63,87.65,87.49,87.6,12700.0,77.9329,77.9507,77.8084,77.9062,12700.0
2011-11-07 10:45:00,87.6,87.61,87.36,87.42,13900.0,77.9062,77.9151,77.6928,77.7461,13900.0
2011-11-07 10:50:00,87.44,87.5,87.35,87.4,12900.0,77.7639,77.8173,77.6839,77.7283,12900.0
2011-11-07 10:55:00,87.4,87.4,87.28,87.28,12600.0,77.7283,77.7283,77.6216,77.6216,12600.0
2011-11-07 11:00:00,87.24,87.49,87.2,87.49,17600.0,77.586,77.8084,77.5505,77.8084,17600.0
2011-11-07 11:05:00,87.47,87.51,87.23,87.26,14000.0,77.7906,77.8262,77.5771,77.6038,14000.0
2011-11-07 11:10:00,87.26,87.43,87.22,87.28,30400.0,77.6038,77.755,77.5683,77.6216,30400.0
2011-11-07 11:15:00,87.25,87.32,87.0,87.06,26200.0,77.5949,77.6572,77.3726,77.426,26200.0
2011-11-07 11:20:00,87.03,87.24,86.87,87.24,19500.0,77.3993,77.586,77.257,77.586,19500.0
2011-11-07 11:25:00,87.24,87.26,87.05,87.11,17000.0,77.586,77.6038,77.4171,77.4704,17000.0
2011-11-07 11:30:00,87.1,87.18,87.03,87.18,12200.0,77.4615,77.5327,77.3993,77.5327,12200.0
2011-11-07 11:35:00,87.18,87.23,87.08,87.19,14100.0,77.5327,77.5771,77.4437,77.5416,14100.0
2011-11-07 11:40:00,87.22,87.23,86.93,87.09,12500.0,77.5683,77.5771,77.3103,77.4526,12500.0
2011-11-07 11:45:00,87.12,87.15,87.02,87.05,11400.0,77.4793,77.506,77.3904,77.4171,11400.0
2011-11-07 11:50:00,87.07,87.15,87.02,87.05,11500.0,77.4349,77.506,77.3904,77.4171,11500.0
2011-11-07 11:55:00,87.02,87.02,86.85,86.88,19500.0,77.3904,77.3904,77.2392,77.2659,19500.0
2011-11-07 12:00:00,86.89,86.97,86.8,86.88,14500.0,77.2748,77.3459,77.1947,77.2659,14500.0
2011-11-07 12:05:00,86.9,87.01,86.78,86.93,10900.0,77.2837,77.3815,77.1769,77.3103,10900.0
2011-11-07 12:10:00,86.9,86.93,86.63,86.64,14500.0,77.2837,77.3103,77.0435,77.0524,14500.0
2011-11-07 12:15:00,86.65,86.67,86.43,86.45,15400.0,77.0613,77.0791,76.8657,76.8835,15400.0
2011-11-07 12:20:00,86.47,86.53,86.44,86.53,8400.0,76.9012,76.9546,76.8746,76.9546,8400.0
2011-11-07 12:25:00,86.55,86.61,86.47,86.53,8400.0,76.9724,77.0258,76.9012,76.9546,8400.0
2011-11-07 12:30:00,86.52,86.52,86.27,86.27,17700.0,76.9457,76.9457,76.7234,76.7234,17700.0
2011-11-07 12:35:00,86.29,86.32,86.2,86.22,13600.0,76.7412,76.7678,76.6611,76.6789,13600.0
2011-11-07 12:40:00,86.22,86.42,86.09,86.41,17500.0,76.6789,76.8568,76.5633,76.8479,17500.0
2011-11-07 12:45:00,86.43,86.56,86.42,86.56,4500.0,76.8657,76.9813,76.8568,76.9813,4500.0
2011-11-07 12:50:00,86.56,86.7,86.54,86.67,10900.0,76.9813,77.1058,76.9635,77.0791,10900.0
2011-11-07 12:55:00,86.69,86.76,86.68,86.74,5800.0,77.0969,77.1592,77.088,77.1414,5800.0
2011-11-07 13:00:00,86.76,86.81,86.74,86.77,9100.0,77.1592,77.2036,77.1414,77.1681,9100.0
2011-11-07 13:05:00,86.77,86.81,86.76,86.78,7300.0,77.1681,77.2036,77.1592,77.1769,7300.0
2011-11-07 13:10:00,86.73,87.04,86.73,87.04,8000.0,77.1325,77.4082,77.1325,77.4082,8000.0
2011-11-07 13:15:00,87.0,87.09,86.96,87.07,7100.0,77.3726,77.4526,77.337,77.4349,7100.0
2011-11-07 13:20:00,87.08,87.18,87.08,87.13,9100.0,77.4437,77.5327,77.4437,77.4882,9100.0
2011-11-07 13:25:00,87.12,87.26,87.11,87.25,8000.0,77.4793,77.6038,77.4704,77.5949,8000.0
2011-11-07 13:30:00,87.26,87.29,87.12,87.17,14000.0,77.6038,77.6305,77.4793,77.5238,14000.0
2011-11-07 13:35:00,87.17,87.17,86.99,87.02,11000.0,77.5238,77.5238,77.3637,77.3904,11000.0
2011-11-07 13:40:00,87.01,87.02,86.9,86.92,10900.0,77.3815,77.3904,77.2837,77.3015,10900.0
2011-11-07 13:45:00,86.91,86.91,86.75,86.8,16400.0,77.2926,77.2926,77.1503,77.1947,16400.0
2011-11-07 13:50:00,86.81,86.86,86.69,86.78,14200.0,77.2036,77.2481,77.0969,77.1769,14200.0
2011-11-07 13:55:00,86.78,87.23,86.76,87.13,19100.0,77.1769,77.5771,77.1592,77.4882,19100.0
2011-11-07 14:00:00,87.17,87.25,87.06,87.21,19300.0,77.5238,77.5949,77.426,77.5594,19300.0
2011-11-07 14:05:00,87.21,87.27,86.9,87.01,25700.0,77.5594,77.6127,77.2837,77.3815,25700.0
2011-11-07 14:10:00,87.01,87.15,87.01,87.05,29000.0,77.3815,77.506,77.3815,77.4171,29000.0
2011-11-07 14:15:00,87.02,87.15,86.98,87.08,13400.0,77.3904,77.506,77.3548,77.4437,13400.0
2011-11-07 14:20:00,87.08,87.25,87.07,87.13,26400.0,77.4437,77.5949,77.4349,77.4882,26400.0
2011-11-07 14:25:00,87.12,87.17,87.08,87.13,13200.0,77.4793,77.5238,77.4437,77.4882,13200.0
2011-11-07 14:30:00,87.08,87.15,86.94,87.04,14800.0,77.4437,77.506,77.3192,77.4082,14800.0
2011-11-07 14:35:00,87.01,87.16,87.0,87.16,13300.0,77.3815,77.5149,77.3726,77.5149,13300.0
2011-11-07 14:40:00,87.15,87.16,87.0,87.1,14000.0,77.506,77.5149,77.3726,77.4615,14000.0
2011-11-07 14:45:00,87.07,87.13,86.94,86.96,22000.0,77.4349,77.4882,77.3192,77.337,22000.0
2011-11-07 14:50:00,86.99,87.13,86.91,87.02,43700.0,77.3637,77.4882,77.2926,77.3904,43700.0
2011-11-07 14:55:00,87.02,87.15,87.0,87.12,30300.0,77.3904,77.506,77.3726,77.4793,30300.0
2011-11-07 15:00:00,87.12,87.15,87.09,87.12,21200.0,77.4793,77.506,77.4526,77.4793,21200.0
2011-11-07 15:05:00,87.13,87.15,87.09,87.12,25800.0,77.4882,77.506,77.4526,77.4793,25800.0
2011-11-07 15:10:00,87.13,87.2,87.09,87.13,34600.0,77.4882,77.5505,77.4526,77.4882,34600.0
2011-11-07 15:15:00,87.15,87.15,87.07,87.08,21900.0,77.506,77.506,77.4349,77.4437,21900.0
2011-11-07 15:20:00,87.08,87.15,87.06,87.14,19700.0,77.4437,77.506,77.426,77.4971,19700.0
2011-11-07 15:25:00,87.15,87.15,86.94,86.94,38500.0,77.506,77.506,77.3192,77.3192,38500.0
2011-11-07 15:30:00,86.94,87.11,86.91,87.0,31800.0,77.3192,77.4704,77.2926,77.3726,31800.0
2011-11-07 15:35:00,87.03,87.15,86.99,87.12,40500.0,77.3993,77.506,77.3637,77.4793,40500.0
2011-11-07 15:40:00,87.13,87.15,86.96,87.07,41900.0,77.4882,77.506,77.337,77.4349,41900.0
2011-11-07 15:45:00,87.07,87.14,87.05,87.09,51700.0,77.4349,77.4971,77.4171,77.4526,51700.0
2011-11-07 15:50:00,87.03,87.15,87.01,87.12,104700.0,77.3993,77.506,77.3815,77.4793,104700.0
2011-11-07 15:55:00,87.12,87.15,87.04,87.15,78700.0,77.4793,77.506,77.4082,77.506,78700.0
2011-11-08 09:30:00,87.41,87.47,86.95,87.14,17200.0,77.7372,77.7906,77.3281,77.4971,17200.0
2011-11-08 09:35:00,87.12,87.22,86.9,87.05,11000.0,77.4793,77.5683,77.2837,77.4171,11000.0
2011-11-08 09:40:00,87.11,87.23,87.07,87.22,8200.0,77.4704,77.5771,77.4349,77.5683,8200.0
2011-11-08 09:45:00,87.25,87.25,86.76,86.76,21700.0,77.5949,77.5949,77.1592,77.1592,21700.0
2011-11-08 09:50:00,86.77,86.97,86.76,86.84,16500.0,77.1681,77.3459,77.1592,77.2303,16500.0
2011-11-08 09:55:00,86.84,87.17,86.77,87.17,15200.0,77.2303,77.5238,77.1681,77.5238,15200.0
2011-11-08 10:00:00,87.19,87.27,87.04,87.06,14400.0,77.5416,77.6127,77.4082,77.426,14400.0
2011-11-08 10:05:00,87.06,87.19,87.01,87.14,16900.0,77.426,77.5416,77.3815,77.4971,16900.0
2011-11-08 10:10:00,87.18,87.25,86.98,87.13,20100.0,77.5327,77.5949,77.3548,77.4882,20100.0
2011-11-08 10:15:00,87.1,87.26,86.94,87.15,23100.0,77.4615,77.6038,77.3192,77.506,23100.0
2011-11-08 10:20:00,87.13,87.17,86.9,86.96,11100.0,77.4882,77.5238,77.2837,77.337,11100.0
2011-11-08 10:25:00,86.93,86.93,86.5,86.6,22700.0,77.3103,77.3103,76.9279,77.0169,22700.0
2011-11-08 10:30:00,86.6,86.63,86.42,86.44,14500.0,77.0169,77.0435,76.8568,76.8746,14500.0
2011-11-08 10:35:00,86.41,86.59,86.4,86.55,10000.0,76.8479,77.008,76.839,76.9724,10000.0
2011-11-08 10:40:00,86.56,86.59,86.47,86.47,8700.0,76.9813,77.008,76.9012,76.9012,8700.0
2011-11-08 10:45:00,86.51,86.56,86.42,86.43,7300.0,76.9368,76.9813,76.8568,76.8657,7300.0
2011-11-08 10:50:00,86.41,86.5,86.19,86.31,13500.0,76.8479,76.9279,76.6522,76.759,13500.0
2011-11-08 10:55:00,86.31,86.44,86.18,86.24,46800.0,76.759,76.8746,76.6433,76.6967,46800.0
2011-11-08 11:00:00,86.21,86.27,86.2,86.24,21900.0,76.67,76.7234,76.6611,76.6967,21900.0
2011-11-08 11:05:00,86.24,86.3,85.89,86.0,35500.0,76.6967,76.7501,76.3854,76.4833,35500.0
2011-11-08 11:10:00,86.0,86.12,85.88,86.09,14500.0,76.4833,76.59,76.3765,76.5633,14500.0
2011-11-08 11:15:00,86.09,86.09,85.75,85.9,10200.0,76.5633,76.5633,76.2609,76.3943,10200.0
2011-11-08 11:20:00,85.9,85.9,85.71,85.73,10400.0,76.3943,76.3943,76.2254,76.2431,10400.0
2011-11-08 11:25:00,85.76,86.06,85.75,85.99,19800.0,76.2698,76.5366,76.2609,76.4744,19800.0
2011-11-08 11:30:00,85.97,86.14,85.94,86.12,8100.0,76.4566,76.6078,76.4299,76.59,8100.0
2011-11-08 11:35:00,86.12,86.14,85.97,86.11,9200.0,76.59,76.6078,76.4566,76.5811,9200.0
2011-11-08 11:40:00,86.08,86.28,86.08,86.28,9100.0,76.5544,76.7323,76.5544,76.7323,9100.0
2011-11-08 11:45:00,86.3,86.35,86.19,86.27,6700.0,76.7501,76.7945,76.6522,76.7234,6700.0
2011-11-08 11:50:00,86.28,86.41,86.27,86.4,16800.0,76.7323,76.8479,76.7234,76.839,16800.0
2011-11-08 11:55:00,86.39,86.46,86.33,86.46,20200.0,76.8301,76.8924,76.7767,76.8924,20200.0
2011-11-08 12:00:00,86.47,86.73,86.3,86.73,21400.0,76.9012,77.1325,76.7501,77.1325,21400.0
2011-11-08 12:05:00,86.75,86.82,86.67,86.81,12500.0,77.1503,77.2125,77.0791,77.2036,12500.0
2011-11-08 12:10:00,86.79,86.79,86.63,86.68,9300.0,77.1858,77.1858,77.0435,77.088,9300.0
2011-11-08 12:15:00,86.7,86.76,86.61,86.68,8300.0,77.1058,77.1592,77.0258,77.088,8300.0
2011-11-08 12:20:00,86.72,86.8,86.65,86.68,10400.0,77.1236,77.1947,77.0613,77.088,10400.0
2011-11-08 12:25:00,86.66,86.74,86.6,86.63,9400.0,77.0702,77.1414,77.0169,77.0435,9400.0
2011-11-08 12:30:00,86.63,86.64,86.54,86.59,17700.0,77.0435,77.0524,76.9635,77.008,17700.0
2011-11-08 12:35:00,86.62,86.79,86.59,86.77,19600.0,77.0347,77.1858,77.008,77.1681,19600.0
2011-11-08 12:40:00,86.78,86.85,86.66,86.66,11900.0,77.1769,77.2392,77.0702,77.0702,11900.0
2011-11-08 12:45:00,86.71,86.73,86.55,86.61,9100.0,77.1147,77.1325,76.9724,77.0258,9100.0
2011-11-08 12:50:00,86.57,86.64,86.53,86.62,7800.0,76.9902,77.0524,76.9546,77.0347,7800.0
2011-11-08 12:55:00,86.65,86.78,86.61,86.76,10800.0,77.0613,77.1769,77.0258,77.1592,10800.0
2011-11-08 13:00:00,86.77,86.92,86.74,86.85,10800.0,77.1681,77.3015,77.1414,77.2392,10800.0
2011-11-08 13:05:00,86.85,86.85,86.62,86.62,11800.0,77.2392,77.2392,77.0347,77.0347,11800.0
2011-11-08 13:10:00,86.63,86.63,86.47,86.47,5400.0,77.0435,77.0435,76.9012,76.9012,5400.0
2011-11-08 13:15:00,86.46,86.48,86.38,86.43,5600.0,76.8924,76.9101,76.8212,76.8657,5600.0
2011-11-08 13:20:00,86.4,86.59,86.34,86.57,13700.0,76.839,77.008,76.7856,76.9902,13700.0
2011-11-08 13:25:00,86.59,86.75,86.58,86.66,8700.0,77.008,77.1503,76.9991,77.0702,8700.0
2011-11-08 13:30:00,86.65,86.71,86.54,86.55,9700.0,77.0613,77.1147,76.9635,76.9724,9700.0
2011-11-08 13:35:00,86.6,86.7,86.49,86.7,17900.0,77.0169,77.1058,76.919,77.1058,17900.0
2011-11-08 13:40:00,86.72,86.8,86.65,86.72,11500.0,77.1236,77.1947,77.0613,77.1236,11500.0
2011-11-08 13:45:00,86.68,87.19,86.64,87.11,17100.0,77.088,77.5416,77.0524,77.4704,17100.0
2011-11-08 13:50:00,87.14,87.18,87.02,87.14,15400.0,77.4971,77.5327,77.3904,77.4971,15400.0
2011-11-08 13:55:00,87.08,87.16,87.04,87.05,23300.0,77.4437,77.5149,77.4082,77.4171,23300.0
2011-11-08 14:00:00,87.08,87.11,87.02,87.08,11900.0,77.4437,77.4704,77.3904,77.4437,11900.0
2011-11-08 14:05:00,87.09,87.11,86.84,86.95,21400.0,77.4526,77.4704,77.2303,77.3281,21400.0
2011-11-08 14:10:00,86.93,87.01,86.92,86.99,16900.0,77.3103,77.3815,77.3015,77.3637,16900.0
2011-11-08 14:15:00,86.97,87.02,86.86,86.91,13600.0,77.3459,77.3904,77.2481,77.2926,13600.0
2011-11-08 14:20:00,86.85,87.07,86.8,87.07,15500.0,77.2392,77.4349,77.1947,77.4349,15500.0
2011-11-08 14:25:00,87.1,87.16,87.02,87.11,28100.0,77.4615,77.5149,77.3904,77.4704,28100.0
2011-11-08 14:30:00,87.15,87.21,87.06,87.16,36100.0,77.506,77.5594,77.426,77.5149,36100.0
2011-11-08 14:35:00,87.17,87.2,87.14,87.18,25700.0,77.5238,77.5505,77.4971,77.5327,25700.0
2011-11-08 14:40:00,87.16,87.2,87.1,87.1,50300.0,77.5149,77.5505,77.4615,77.4615,50300.0
2011-11-08 14:45:00,87.13,87.2,87.1,87.17,37100.0,77.4882,77.5505,77.4615,77.5238,37100.0
2011-11-08 14:50:00,87.16,87.2,87.12,87.13,39800.0,77.5149,77.5505,77.4793,77.4882,39800.0
2011-11-08 14:55:00,87.13,87.21,87.1,87.17,52000.0,77.4882,77.5594,77.4615,77.5238,52000.0
2011-11-08 15:00:00,87.17,87.17,87.07,87.08,20600.0,77.5238,77.5238,77.4349,77.4437,20600.0
2011-11-08 15:05:00,87.04,87.15,86.98,87.07,19400.0,77.4082,77.506,77.3548,77.4349,19400.0
2011-11-08 15:10:00,87.1,87.16,87.05,87.15,41900.0,77.4615,77.5149,77.4171,77.506,41900.0
2011-11-08 15:15:00,87.15,87.21,87.1,87.18,123000.0,77.506,77.5594,77.4615,77.5327,123000.0
2011-11-08 15:20:00,87.18,87.34,87.18,87.3,55900.0,77.5327,77.675,77.5327,77.6394,55900.0
2011-11-08 15:25:00,87.32,87.33,87.17,87.25,29500.0,77.6572,77.6661,77.5238,77.5949,29500.0
2011-11-08 15:30:00,87.26,87.4,87.25,87.36,60700.0,77.6038,77.7283,77.5949,77.6928,60700.0
2011-11-08 15:35:00,87.36,87.45,87.28,87.34,60200.0,77.6928,77.7728,77.6216,77.675,60200.0
2011-11-08 15:40:00,87.35,87.39,87.15,87.23,31700.0,77.6839,77.7194,77.506,77.5771,31700.0
2011-11-08 15:45:00,87.21,87.24,87.11,87.15,44600.0,77.5594,77.586,77.4704,77.506,44600.0
2011-11-08 15:50:00,87.18,87.2,87.06,87.16,200300.0,77.5327,77.5505,77.426,77.5149,200300.0
2011-11-08 15:55:00,87.16,87.21,87.07,87.15,130500.0,77.5149,77.5594,77.4349,77.506,130500.0
2011-11-09 09:30:00,85.84,86.33,85.58,86.33,43300.0,76.341,76.7767,76.1097,76.7767,43300.0
2011-11-09 09:35:00,86.38,86.48,86.24,86.38,25600.0,76.8212,76.9101,76.6967,76.8212,25600.0
2011-11-09 09:40:00,86.35,86.73,86.25,86.6,21200.0,76.7945,77.1325,76.7056,77.0169,21200.0
2011-11-09 09:45:00,86.6,86.6,86.24,86.54,16200.0,77.0169,77.0169,76.6967,76.9635,16200.0
2011-11-09 09:50:00,86.51,86.57,85.98,85.98,18800.0,76.9368,76.9902,76.4655,76.4655,18800.0
2011-11-09 09:55:00,86.01,86.2,85.98,86.06,15800.0,76.4922,76.6611,76.4655,76.5366,15800.0
2011-11-09 10:00:00,86.06,86.18,85.94,86.07,10800.0,76.5366,76.6433,76.4299,76.5455,10800.0
2011-11-09 10:05:00,86.08,86.51,86.04,86.34,40100.0,76.5544,76.9368,76.5188,76.7856,40100.0
2011-11-09 10:10:00,86.31,86.71,86.3,86.63,15200.0,76.759,77.1147,76.7501,77.0435,15200.0
2011-11-09 10:15:00,86.57,86.64,86.49,86.52,13800.0,76.9902,77.0524,76.919,76.9457,13800.0
2011-11-09 10:20:00,86.56,86.57,86.34,86.38,19600.0,76.9813,76.9902,76.7856,76.8212,19600.0
2011-11-09 10:25:00,86.34,86.34,86.07,86.07,14700.0,76.7856,76.7856,76.5455,76.5455,14700.0
2011-11-09 10:30:00,86.07,86.21,86.01,86.11,15400.0,76.5455,76.67,76.4922,76.5811,15400.0
2011-11-09 10:35:00,86.13,86.14,85.76,85.78,19300.0,76.5989,76.6078,76.2698,76.2876,19300.0
2011-11-09 10:40:00,85.84,85.96,85.8,85.85,16500.0,76.341,76.4477,76.3054,76.3499,16500.0
2011-11-09 10:45:00,85.84,86.29,85.84,86.17,31700.0,76.341,76.7412,76.341,76.6344,31700.0
2011-11-09 10:50:00,86.21,86.29,86.14,86.19,36700.0,76.67,76.7412,76.6078,76.6522,36700.0
2011-11-09 10:55:00,86.19,86.22,86.0,86.0,13700.0,76.6522,76.6789,76.4833,76.4833,13700.0
2011-11-09 11:00:00,86.01,86.28,86.01,86.24,20100.0,76.4922,76.7323,76.4922,76.6967,20100.0
2011-11-09 11:05:00,86.26,86.35,86.17,86.34,12800.0,76.7145,76.7945,76.6344,76.7856,12800.0
2011-11-09 11:10:00,86.33,86.38,86.28,86.28,7700.0,76.7767,76.8212,76.7323,76.7323,7700.0
2011-11-09 11:15:00,86.31,86.5,86.31,86.44,28900.0,76.759,76.9279,76.759,76.8746,28900.0
2011-11-09 11:20:00,86.49,86.71,86.49,86.63,22500.0,76.919,77.1147,76.919,77.0435,22500.0
2011-11-09 11:25:00,86.63,86.71,86.57,86.7,13500.0,77.0435,77.1147,76.9902,77.1058,13500.0
2011-11-09 11:30:00,86.7,86.71,86.47,86.51,11700.0,77.1058,77.1147,76.9012,76.9368,11700.0
2011-11-09 11:35:00,86.52,86.66,86.52,86.6,15500.0,76.9457,77.0702,76.9457,77.0169,15500.0
2011-11-09 11:40:00,86.61,86.64,86.49,86.62,12000.0,77.0258,77.0524,76.919,77.0347,12000.0
2011-11-09 11:45:00,86.63,86.79,86.61,86.79,11700.0,77.0435,77.1858,77.0258,77.1858,11700.0
2011-11-09 11:50:00,86.78,86.98,86.75,86.98,14100.0,77.1769,77.3548,77.1503,77.3548,14100.0
2011-11-09 11:55:00,86.98,87.0,86.76,86.77,12200.0,77.3548,77.3726,77.1592,77.1681,12200.0
2011-11-09 12:00:00,86.81,86.82,86.72,86.77,12400.0,77.2036,77.2125,77.1236,77.1681,12400.0
2011-11-09 12:05:00,86.78,86.88,86.76,86.85,13900.0,77.1769,77.2659,77.1592,77.2392,13900.0
2011-11-09 12:10:00,86.85,86.91,86.77,86.9,22200.0,77.2392,77.2926,77.1681,77.2837,22200.0
2011-11-09 12:15:00,86.89,86.91,86.83,86.86,8400.0,77.2748,77.2926,77.2214,77.2481,8400.0
2011-11-09 12:20:00,86.88,86.99,86.84,86.88,23500.0,77.2659,77.3637,77.2303,77.2659,23500.0
2011-11-09 12:25:00,86.88,86.97,86.8,86.84,17900.0,77.2659,77.3459,77.1947,77.2303,17900.0
2011-11-09 12:30:00,86.83,86.88,86.78,86.84,15900.0,77.2214,77.2659,77.1769,77.2303,15900.0
2011-11-09 12:35:00,86.85,86.89,86.83,86.85,16700.0,77.2392,77.2748,77.2214,77.2392,16700.0
2011-11-09 12:40:00,86.85,86.88,86.76,86.81,20400.0,77.2392,77.2659,77.1592,77.2036,20400.0
2011-11-09 12:45:00,86.85,86.94,86.83,86.92,8700.0,77.2392,77.3192,77.2214,77.3015,8700.0
2011-11-09 12:50:00,86.9,87.0,86.88,86.98,9100.0,77.2837,77.3726,77.2659,77.3548,9100.0
2011-11-09 12:55:00,86.98,87.0,86.92,86.94,18700.0,77.3548,77.3726,77.3015,77.3192,18700.0
2011-11-09 13:00:00,86.94,87.0,86.92,86.96,21500.0,77.3192,77.3726,77.3015,77.337,21500.0
2011-11-09 13:05:00,86.96,87.15,86.96,87.04,22800.0,77.337,77.506,77.337,77.4082,22800.0
2011-11-09 13:10:00,87.06,87.06,86.95,87.01,9900.0,77.426,77.426,77.3281,77.3815,9900.0
2011-11-09 13:15:00,87.03,87.04,86.92,86.97,17200.0,77.3993,77.4082,77.3015,77.3459,17200.0
2011-11-09 13:20:00,86.98,86.98,86.86,86.87,14800.0,77.3548,77.3548,77.2481,77.257,14800.0
2011-11-09 13:25:00,86.88,86.96,86.88,86.91,6200.0,77.2659,77.337,77.2659,77.2926,6200.0
2011-11-09 13:30:00,86.96,86.96,86.8,86.87,16400.0,77.337,77.337,77.1947,77.257,16400.0
2011-11-09 13:35:00,86.87,86.91,86.84,86.86,8100.0,77.257,77.2926,77.2303,77.2481,8100.0
2011-11-09 13:40:00,86.85,86.85,86.67,86.83,9200.0,77.2392,77.2392,77.0791,77.2214,9200.0
2011-11-09 13:45:00,86.83,86.83,86.71,86.8,14600.0,77.2214,77.2214,77.1147,77.1947,14600.0
2011-11-09 13:50:00,86.81,86.83,86.7,86.76,14900.0,77.2036,77.2214,77.1058,77.1592,14900.0
2011-11-09 13:55:00,86.71,86.78,86.56,86.74,42900.0,77.1147,77.1769,76.9813,77.1414,42900.0
2011-11-09 14:00:00,86.71,86.73,86.37,86.37,18600.0,77.1147,77.1325,76.8123,76.8123,18600.0
2011-11-09 14:05:00,86.4,86.48,86.13,86.31,18000.0,76.839,76.9101,76.5989,76.759,18000.0
2011-11-09 14:10:00,86.28,86.43,86.2,86.39,12300.0,76.7323,76.8657,76.6611,76.8301,12300.0
2011-11-09 14:15:00,86.38,86.49,86.33,86.48,21500.0,76.8212,76.919,76.7767,76.9101,21500.0
2011-11-09 14:20:00,86.46,86.49,86.26,86.33,24000.0,76.8924,76.919,76.7145,76.7767,24000.0
2011-11-09 14:25:00,86.3,86.38,86.08,86.37,15700.0,76.7501,76.8212,76.5544,76.8123,15700.0
2011-11-09 14:30:00,86.35,86.47,86.2,86.46,20900.0,76.7945,76.9012,76.6611,76.8924,20900.0
2011-11-09 14:35:00,86.46,86.46,86.34,86.35,9400.0,76.8924,76.8924,76.7856,76.7945,9400.0
2011-11-09 14:40:00,86.32,86.49,86.2,86.49,16200.0,76.7678,76.919,76.6611,76.919,16200.0
2011-11-09 14:45:00,86.47,86.6,86.47,86.48,37900.0,76.9012,77.0169,76.9012,76.9101,37900.0
2011-11-09 14:50:00,86.49,86.6,86.41,86.55,17100.0,76.919,77.0169,76.8479,76.9724,17100.0
2011-11-09 14:55:00,86.52,86.58,86.44,86.47,16000.0,76.9457,76.9991,76.8746,76.9012,16000.0
2011-11-09 15:00:00,86.45,86.6,86.42,86.55,22000.0,76.8835,77.0169,76.8568,76.9724,22000.0
2011-11-09 15:05:00,86.54,86.75,86.54,86.72,28700.0,76.9635,77.1503,76.9635,77.1236,28700.0
2011-11-09 15:10:00,86.73,86.79,86.63,86.64,26900.0,77.1325,77.1858,77.0435,77.0524,26900.0
2011-11-09 15:15:00,86.67,86.81,86.53,86.69,32600.0,77.0791,77.2036,76.9546,77.0969,32600.0
2011-11-09 15:20:00,86.7,86.9,86.7,86.82,28200.0,77.1058,77.2837,77.1058,77.2125,28200.0
2011-11-09 15:25:00,86.83,86.85,86.65,86.73,22700.0,77.2214,77.2392,77.0613,77.1325,22700.0
2011-11-09 15:30:00,86.73,86.75,86.5,86.58,38800.0,77.1325,77.1503,76.9279,76.9991,38800.0
2011-11-09 15:35:00,86.59,86.63,86.35,86.35,28200.0,77.008,77.0435,76.7945,76.7945,28200.0
2011-11-09 15:40:00,86.34,86.45,86.2,86.25,47300.0,76.7856,76.8835,76.6611,76.7056,47300.0
2011-11-09 15:45:00,86.2,86.44,86.16,86.24,49700.0,76.6611,76.8746,76.6256,76.6967,49700.0
2011-11-09 15:50:00,86.23,86.45,86.22,86.26,63700.0,76.6878,76.8835,76.6789,76.7145,63700.0
2011-11-09 15:55:00,86.27,86.53,86.24,86.34,96100.0,76.7234,76.9546,76.6967,76.7856,96100.0
2011-11-10 09:30:00,86.89,87.11,86.66,86.68,21100.0,77.2748,77.4704,77.0702,77.088,21100.0
2011-11-10 09:35:00,86.66,86.67,86.46,86.51,6800.0,77.0702,77.0791,76.8924,76.9368,6800.0
2011-11-10 09:40:00,86.56,86.6,86.47,86.5,12700.0,76.9813,77.0169,76.9012,76.9279,12700.0
2011-11-10 09:45:00,86.51,86.6,86.31,86.35,9400.0,76.9368,77.0169,76.759,76.7945,9400.0
2011-11-10 09:50:00,86.37,86.43,86.11,86.43,16300.0,76.8123,76.8657,76.5811,76.8657,16300.0
2011-11-10 09:55:00,86.38,86.39,86.24,86.28,10700.0,76.8212,76.8301,76.6967,76.7323,10700.0
2011-11-10 10:00:00,86.26,86.38,86.17,86.32,11100.0,76.7145,76.8212,76.6344,76.7678,11100.0
2011-11-10 10:05:00,86.31,86.37,86.2,86.31,12700.0,76.759,76.8123,76.6611,76.759,12700.0
2011-11-10 10:10:00,86.33,86.33,85.88,85.9,21400.0,76.7767,76.7767,76.3765,76.3943,21400.0
2011-11-10 10:15:00,85.89,85.89,85.73,85.75,18900.0,76.3854,76.3854,76.2431,76.2609,18900.0
2011-11-10 10:20:00,85.76,85.78,85.53,85.62,26800.0,76.2698,76.2876,76.0653,76.1453,26800.0
2011-11-10 10:25:00,85.6,85.69,85.52,85.6,17000.0,76.1275,76.2076,76.0564,76.1275,17000.0
2011-11-10 10:30:00,85.56,85.56,85.25,85.27,23100.0,76.0919,76.0919,75.8163,75.834,23100.0
2011-11-10 10:35:00,85.28,85.47,85.21,85.3,17200.0,75.8429,76.0119,75.7807,75.8607,17200.0
2011-11-10 10:40:00,85.34,85.34,85.09,85.09,14600.0,75.8963,75.8963,75.674,75.674,14600.0
2011-11-10 10:45:00,85.04,85.12,84.96,85.03,17200.0,75.6295,75.7006,75.5583,75.6206,17200.0
2011-11-10 10:50:00,85.04,85.21,85.03,85.03,40700.0,75.6295,75.7807,75.6206,75.6206,40700.0
2011-11-10 10:55:00,85.02,85.53,85.02,85.42,30200.0,75.6117,76.0653,75.6117,75.9674,30200.0
2011-11-10 11:00:00,85.53,85.72,85.44,85.7,19100.0,76.0653,76.2342,75.9852,76.2165,19100.0
2011-11-10 11:05:00,85.65,85.67,85.47,85.55,9900.0,76.172,76.1898,76.0119,76.0831,9900.0
2011-11-10 11:10:00,85.55,85.72,85.4,85.49,16200.0,76.0831,76.2342,75.9497,76.0297,16200.0
2011-11-10 11:15:00,85.49,85.75,85.46,85.64,15800.0,76.0297,76.2609,76.003,76.1631,15800.0
2011-11-10 11:20:00,85.63,85.71,85.52,85.64,5400.0,76.1542,76.2254,76.0564,76.1631,5400.0
2011-11-10 11:25:00,85.63,85.77,85.59,85.65,6700.0,76.1542,76.2787,76.1186,76.172,6700.0
2011-11-10 11:30:00,85.67,85.87,85.48,85.87,8300.0,76.1898,76.3676,76.0208,76.3676,8300.0
2011-11-10 11:35:00,85.83,85.94,85.7,85.8,10000.0,76.3321,76.4299,76.2165,76.3054,10000.0
2011-11-10 11:40:00,85.76,86.21,85.76,86.2,18300.0,76.2698,76.67,76.2698,76.6611,18300.0
2011-11-10 11:45:00,86.15,86.28,86.0,86.12,17000.0,76.6167,76.7323,76.4833,76.59,17000.0
2011-11-10 11:50:00,86.11,86.13,85.86,85.91,15600.0,76.5811,76.5989,76.3588,76.4032,15600.0
2011-11-10 11:55:00,85.89,85.96,85.76,85.83,19900.0,76.3854,76.4477,76.2698,76.3321,19900.0
2011-11-10 12:00:00,85.83,85.95,85.72,85.77,22900.0,76.3321,76.4388,76.2342,76.2787,22900.0
2011-11-10 12:05:00,85.77,85.92,85.75,85.92,9000.0,76.2787,76.4121,76.2609,76.4121,9000.0
2011-11-10 12:10:00,85.92,86.0,85.83,85.85,9300.0,76.4121,76.4833,76.3321,76.3499,9300.0
2011-11-10 12:15:00,85.86,86.1,85.86,86.09,9200.0,76.3588,76.5722,76.3588,76.5633,9200.0
2011-11-10 12:20:00,86.11,86.23,86.11,86.22,10100.0,76.5811,76.6878,76.5811,76.6789,10100.0
2011-11-10 12:25:00,86.22,86.27,86.08,86.1,3700.0,76.6789,76.7234,76.5544,76.5722,3700.0
2011-11-10 12:30:00,86.12,86.12,85.99,86.02,5200.0,76.59,76.59,76.4744,76.501,5200.0
2011-11-10 12:35:00,86.01,86.05,85.92,86.02,5100.0,76.4922,76.5277,76.4121,76.501,5100.0
2011-11-10 12:40:00,86.04,86.14,86.01,86.08,7300.0,76.5188,76.6078,76.4922,76.5544,7300.0
2011-11-10 12:45:00,86.08,86.22,86.08,86.19,5400.0,76.5544,76.6789,76.5544,76.6522,5400.0
2011-11-10 12:50:00,86.2,86.4,86.17,86.4,6200.0,76.6611,76.839,76.6344,76.839,6200.0
2011-11-10 12:55:00,86.35,86.38,86.25,86.34,5700.0,76.7945,76.8212,76.7056,76.7856,5700.0
2011-11-10 13:00:00,86.36,86.44,86.29,86.39,7900.0,76.8034,76.8746,76.7412,76.8301,7900.0
2011-11-10 13:05:00,86.44,86.49,86.42,86.47,5600.0,76.8746,76.919,76.8568,76.9012,5600.0
2011-11-10 13:10:00,86.48,86.76,86.48,86.71,15700.0,76.9101,77.1592,76.9101,77.1147,15700.0
2011-11-10 13:15:00,86.71,86.81,86.66,86.73,11400.0,77.1147,77.2036,77.0702,77.1325,11400.0
2011-11-10 13:20:00,86.73,86.77,86.65,86.65,4500.0,77.1325,77.1681,77.0613,77.0613,4500.0
2011-11-10 13:25:00,86.59,86.62,86.45,86.58,6000.0,77.008,77.0347,76.8835,76.9991,6000.0
2011-11-10 13:30:00,86.59,86.73,86.59,86.66,6800.0,77.008,77.1325,77.008,77.0702,6800.0
2011-11-10 13:35:00,86.64,86.69,86.52,86.55,8000.0,77.0524,77.0969,76.9457,76.9724,8000.0
2011-11-10 13:40:00,86.55,86.78,86.5,86.5,11100.0,76.9724,77.1769,76.9279,76.9279,11100.0
2011-11-10 13:45:00,86.5,86.5,86.34,86.35,6500.0,76.9279,76.9279,76.7856,76.7945,6500.0
2011-11-10 13:50:00,86.33,86.38,86.23,86.31,11200.0,76.7767,76.8212,76.6878,76.759,11200.0
2011-11-10 13:55:00,86.31,86.46,86.31,86.36,3200.0,76.759,76.8924,76.759,76.8034,3200.0
2011-11-10 14:00:00,86.34,86.39,86.14,86.15,17200.0,76.7856,76.8301,76.6078,76.6167,17200.0
2011-11-10 14:05:00,86.12,86.24,86.0,86.16,13100.0,76.59,76.6967,76.4833,76.6256,13100.0
2011-11-10 14:10:00,86.14,86.22,86.07,86.18,8700.0,76.6078,76.6789,76.5455,76.6433,8700.0
2011-11-10 14:15:00,86.17,86.29,86.08,86.22,5400.0,76.6344,76.7412,76.5544,76.6789,5400.0
2011-11-10 14:20:00,86.19,86.3,86.07,86.3,11500.0,76.6522,76.7501,76.5455,76.7501,11500.0
2011-11-10 14:25:00,86.29,86.31,86.05,86.08,10900.0,76.7412,76.759,76.5277,76.5544,10900.0
2011-11-10 14:30:00,86.09,86.3,86.0,86.23,11300.0,76.5633,76.7501,76.4833,76.6878,11300.0
2011-11-10 14:35:00,86.27,86.27,86.1,86.17,9000.0,76.7234,76.7234,76.5722,76.6344,9000.0
2011-11-10 14:40:00,86.19,86.45,86.16,86.41,11200.0,76.6522,76.8835,76.6256,76.8479,11200.0
2011-11-10 14:45:00,86.42,86.42,86.2,86.25,17000.0,76.8568,76.8568,76.6611,76.7056,17000.0
2011-11-10 14:50:00,86.25,86.33,86.19,86.26,9500.0,76.7056,76.7767,76.6522,76.7145,9500.0
2011-11-10 14:55:00,86.27,86.3,86.05,86.05,11200.0,76.7234,76.7501,76.5277,76.5277,11200.0
2011-11-10 15:00:00,86.07,86.18,86.01,86.16,15600.0,76.5455,76.6433,76.4922,76.6256,15600.0
2011-11-10 15:05:00,86.21,86.29,86.0,86.05,28100.0,76.67,76.7412,76.4833,76.5277,28100.0
2011-11-10 15:10:00,86.05,86.33,86.04,86.26,13300.0,76.5277,76.7767,76.5188,76.7145,13300.0
2011-11-10 15:15:00,86.23,86.37,86.14,86.18,24900.0,76.6878,76.8123,76.6078,76.6433,24900.0
2011-11-10 15:20:00,86.23,86.33,86.12,86.27,18000.0,76.6878,76.7767,76.59,76.7234,18000.0
2011-11-10 15:25:00,86.26,86.58,86.26,86.51,30000.0,76.7145,76.9991,76.7145,76.9368,30000.0
2011-11-10 15:30:00,86.51,86.57,86.32,86.35,31000.0,76.9368,76.9902,76.7678,76.7945,31000.0
2011-11-10 15:35:00,86.36,86.51,86.26,86.4,27000.0,76.8034,76.9368,76.7145,76.839,27000.0
2011-11-10 15:40:00,86.36,86.45,86.26,86.33,23100.0,76.8034,76.8835,76.7145,76.7767,23100.0
2011-11-10 15:45:00,86.32,86.5,86.32,86.42,19300.0,76.7678,76.9279,76.7678,76.8568,19300.0
2011-11-10 15:50:00,86.41,86.69,86.34,86.63,38000.0,76.8479,77.0969,76.7856,77.0435,38000.0
2011-11-10 15:55:00,86.62,86.64,86.45,86.53,37200.0,77.0347,77.0524,76.8835,76.9546,37200.0
2011-11-11 09:30:00,87.38,87.89,87.38,87.75,24600.0,77.7105,78.1641,77.7105,78.0396,24600.0
2011-11-11 09:35:00,87.72,87.92,87.71,87.89,4200.0,78.0129,78.1908,78.004,78.1641,4200.0
2011-11-11 09:40:00,87.82,87.98,87.71,87.72,10000.0,78.1019,78.2442,78.004,78.0129,10000.0
2011-11-11 09:45:00,87.74,87.74,87.5,87.63,9900.0,78.0307,78.0307,77.8173,77.9329,9900.0
2011-11-11 09:50:00,87.59,87.97,87.54,87.97,7200.0,77.8973,78.2353,77.8528,78.2353,7200.0
2011-11-11 09:55:00,87.97,88.0,87.86,87.9,18500.0,78.2353,78.2619,78.1374,78.173,18500.0
2011-11-11 10:00:00,87.91,88.0,87.88,87.95,36900.0,78.1819,78.2619,78.1552,78.2175,36900.0
2011-11-11 10:05:00,87.99,88.16,87.97,88.1,19200.0,78.253,78.4042,78.2353,78.3509,19200.0
2011-11-11 10:10:00,88.1,88.19,88.05,88.05,14100.0,78.3509,78.4309,78.3064,78.3064,14100.0
2011-11-11 10:15:00,88.02,88.12,87.98,88.1,8000.0,78.2797,78.3687,78.2442,78.3509,8000.0
2011-11-11 10:20:00,88.06,88.12,88.04,88.12,4400.0,78.3153,78.3687,78.2975,78.3687,4400.0
2011-11-11 10:25:00,88.12,88.12,88.05,88.08,6200.0,78.3687,78.3687,78.3064,78.3331,6200.0
2011-11-11 10:30:00,88.1,88.21,88.09,88.19,21800.0,78.3509,78.4487,78.342,78.4309,21800.0
2011-11-11 10:35:00,88.2,88.27,88.05,88.11,5700.0,78.4398,78.5021,78.3064,78.3598,5700.0
2011-11-11 10:40:00,88.12,88.29,88.03,88.29,19800.0,78.3687,78.5198,78.2886,78.5198,19800.0
2011-11-11 10:45:00,88.31,88.33,88.16,88.31,11300.0,78.5376,78.5554,78.4042,78.5376,11300.0
2011-11-11 10:50:00,88.28,88.3,87.94,88.02,57400.0,78.511,78.5287,78.2086,78.2797,57400.0
2011-11-11 10:55:00,88.05,88.12,87.89,87.89,5500.0,78.3064,78.3687,78.1641,78.1641,5500.0
2011-11-11 11:00:00,87.88,87.91,87.81,87.85,7000.0,78.1552,78.1819,78.093,78.1285,7000.0
2011-11-11 11:05:00,87.83,87.9,87.8,87.81,10500.0,78.1108,78.173,78.0841,78.093,10500.0
2011-11-11 11:10:00,87.81,87.97,87.8,87.94,5600.0,78.093,78.2353,78.0841,78.2086,5600.0
2011-11-11 11:15:00,87.91,87.96,87.78,87.78,12500.0,78.1819,78.2264,78.0663,78.0663,12500.0
2011-11-11 11:20:00,87.79,87.85,87.78,87.83,5200.0,78.0752,78.1285,78.0663,78.1108,5200.0
2011-11-11 11:25:00,87.81,88.01,87.69,87.98,68100.0,78.093,78.2708,77.9862,78.2442,68100.0
2011-11-11 11:30:00,87.96,87.97,87.71,87.84,19700.0,78.2264,78.2353,78.004,78.1196,19700.0
2011-11-11 11:35:00,87.85,87.93,87.83,87.93,6100.0,78.1285,78.1997,78.1108,78.1997,6100.0
2011-11-11 11:40:00,87.94,88.0,87.86,88.0,7600.0,78.2086,78.2619,78.1374,78.2619,7600.0
2011-11-11 11:45:00,87.98,88.01,87.88,87.93,6300.0,78.2442,78.2708,78.1552,78.1997,6300.0
2011-11-11 11:50:00,87.93,88.03,87.93,87.96,7700.0,78.1997,78.2886,78.1997,78.2264,7700.0
2011-11-11 11:55:00,87.94,88.01,87.94,88.0,7500.0,78.2086,78.2708,78.2086,78.2619,7500.0
2011-11-11 12:00:00,88.0,88.03,87.98,87.99,9900.0,78.2619,78.2886,78.2442,78.253,9900.0
2011-11-11 12:05:00,88.0,88.04,87.94,88.0,8300.0,78.2619,78.2975,78.2086,78.2619,8300.0
2011-11-11 12:10:00,87.99,88.05,87.97,87.98,10500.0,78.253,78.3064,78.2353,78.2442,10500.0
2011-11-11 12:15:00,87.98,88.0,87.88,87.95,6800.0,78.2442,78.2619,78.1552,78.2175,6800.0
2011-11-11 12:20:00,87.97,87.99,87.85,87.97,5900.0,78.2353,78.253,78.1285,78.2353,5900.0
2011-11-11 12:25:00,87.98,88.0,87.9,87.98,5600.0,78.2442,78.2619,78.173,78.2442,5600.0
2011-11-11 12:30:00,87.98,88.0,87.91,87.92,8200.0,78.2442,78.2619,78.1819,78.1908,8200.0
2011-11-11 12:35:00,87.92,87.93,87.84,87.84,6900.0,78.1908,78.1997,78.1196,78.1196,6900.0
2011-11-11 12:40:00,87.86,87.99,87.86,87.99,3100.0,78.1374,78.253,78.1374,78.253,3100.0
2011-11-11 12:45:00,87.95,88.0,87.94,87.95,11200.0,78.2175,78.2619,78.2086,78.2175,11200.0
2011-11-11 12:50:00,87.94,87.99,87.93,87.97,2900.0,78.2086,78.253,78.1997,78.2353,2900.0
2011-11-11 12:55:00,88.0,88.0,87.94,87.98,12700.0,78.2619,78.2619,78.2086,78.2442,12700.0
2011-11-11 13:00:00,88.0,88.02,87.97,88.0,32900.0,78.2619,78.2797,78.2353,78.2619,32900.0
2011-11-11 13:05:00,87.99,88.07,87.98,88.05,17600.0,78.253,78.3242,78.2442,78.3064,17600.0
2011-11-11 13:10:00,88.04,88.09,88.02,88.09,8600.0,78.2975,78.342,78.2797,78.342,8600.0
2011-11-11 13:15:00,88.07,88.14,88.07,88.11,8400.0,78.3242,78.3864,78.3242,78.3598,8400.0
2011-11-11 13:20:00,88.12,88.15,88.0,88.13,48200.0,78.3687,78.3953,78.2619,78.3776,48200.0
2011-11-11 13:25:00,88.13,88.15,87.88,87.89,54000.0,78.3776,78.3953,78.1552,78.1641,54000.0
2011-11-11 13:30:00,87.92,88.0,87.89,88.0,16000.0,78.1908,78.2619,78.1641,78.2619,16000.0
2011-11-11 13:35:00,88.0,88.0,87.95,88.0,6200.0,78.2619,78.2619,78.2175,78.2619,6200.0
2011-11-11 13:40:00,88.0,88.0,87.96,87.97,9300.0,78.2619,78.2619,78.2264,78.2353,9300.0
2011-11-11 13:45:00,87.99,88.02,87.97,87.98,18400.0,78.253,78.2797,78.2353,78.2442,18400.0
2011-11-11 13:50:00,88.0,88.05,87.96,88.04,13700.0,78.2619,78.3064,78.2264,78.2975,13700.0
2011-11-11 13:55:00,88.04,88.05,87.96,88.05,6500.0,78.2975,78.3064,78.2264,78.3064,6500.0
2011-11-11 14:00:00,88.05,88.12,87.97,87.97,21800.0,78.3064,78.3687,78.2353,78.2353,21800.0
2011-11-11 14:05:00,87.97,88.0,87.96,88.0,12000.0,78.2353,78.2619,78.2264,78.2619,12000.0
2011-11-11 14:10:00,88.0,88.15,87.99,88.11,13400.0,78.2619,78.3953,78.253,78.3598,13400.0
2011-11-11 14:15:00,88.11,88.15,88.09,88.1,8500.0,78.3598,78.3953,78.342,78.3509,8500.0
2011-11-11 14:20:00,88.12,88.13,87.97,88.01,13300.0,78.3687,78.3776,78.2353,78.2708,13300.0
2011-11-11 14:25:00,88.0,88.12,88.0,88.12,8900.0,78.2619,78.3687,78.2619,78.3687,8900.0
2011-11-11 14:30:00,88.12,88.13,88.07,88.07,21000.0,78.3687,78.3776,78.3242,78.3242,21000.0
2011-11-11 14:35:00,88.08,88.12,88.0,88.02,18300.0,78.3331,78.3687,78.2619,78.2797,18300.0
2011-11-11 14:40:00,88.01,88.11,88.01,88.09,6100.0,78.2708,78.3598,78.2708,78.342,6100.0
2011-11-11 14:45:00,88.1,88.11,88.0,88.01,15400.0,78.3509,78.3598,78.2619,78.2708,15400.0
2011-11-11 14:50:00,88.02,88.12,88.01,88.1,13900.0,78.2797,78.3687,78.2708,78.3509,13900.0
2011-11-11 14:55:00,88.09,88.09,87.9,88.0,13900.0,78.342,78.342,78.173,78.2619,13900.0
2011-11-11 15:00:00,87.97,88.03,87.91,87.99,17600.0,78.2353,78.2886,78.1819,78.253,17600.0
2011-11-11 15:05:00,88.0,88.0,87.9,87.98,14600.0,78.2619,78.2619,78.173,78.2442,14600.0
2011-11-11 15:10:00,87.96,88.02,87.92,87.97,18500.0,78.2264,78.2797,78.1908,78.2353,18500.0
2011-11-11 15:15:00,87.96,88.06,87.96,88.01,20800.0,78.2264,78.3153,78.2264,78.2708,20800.0
2011-11-11 15:20:00,88.01,88.01,87.92,87.92,15300.0,78.2708,78.2708,78.1908,78.1908,15300.0
2011-11-11 15:25:00,87.87,87.98,87.85,87.97,39100.0,78.1463,78.2442,78.1285,78.2353,39100.0
2011-11-11 15:30:00,87.98,88.0,87.93,87.97,18000.0,78.2442,78.2619,78.1997,78.2353,18000.0
2011-11-11 15:35:00,87.97,87.97,87.77,87.83,58800.0,78.2353,78.2353,78.0574,78.1108,58800.0
2011-11-11 15:40:00,87.85,87.88,87.73,87.88,27900.0,78.1285,78.1552,78.0218,78.1552,27900.0
2011-11-11 15:45:00,87.87,88.0,87.87,88.0,28500.0,78.1463,78.2619,78.1463,78.2619,28500.0
2011-11-11 15:50:00,88.0,88.14,87.97,88.1,36300.0,78.2619,78.3864,78.2353,78.3509,36300.0
2011-11-11 15:55:00,88.1,88.12,88.04,88.07,38600.0,78.3509,78.3687,78.2975,78.3242,38600.0
2011-11-14 09:30:00,87.51,87.96,87.51,87.96,14500.0,77.8262,78.2264,77.8262,78.2264,14500.0
2011-11-14 09:35:00,87.95,88.05,87.73,88.05,14100.0,78.2175,78.3064,78.0218,78.3064,14100.0
2011-11-14 09:40:00,88.07,88.07,87.91,87.94,13300.0,78.3242,78.3242,78.1819,78.2086,13300.0
2011-11-14 09:45:00,87.92,87.92,87.6,87.82,13500.0,78.1908,78.1908,77.9062,78.1019,13500.0
2011-11-14 09:50:00,87.82,87.89,87.66,87.87,12200.0,78.1019,78.1641,77.9596,78.1463,12200.0
2011-11-14 09:55:00,87.87,88.07,87.83,88.02,14400.0,78.1463,78.3242,78.1108,78.2797,14400.0
2011-11-14 10:00:00,88.01,88.07,87.81,88.01,17600.0,78.2708,78.3242,78.093,78.2708,17600.0
2011-11-14 10:05:00,88.0,88.18,87.95,88.18,20000.0,78.2619,78.422,78.2175,78.422,20000.0
2011-11-14 10:10:00,88.18,88.4,88.18,88.23,22600.0,78.422,78.6177,78.422,78.4665,22600.0
2011-11-14 10:15:00,88.25,88.26,87.97,88.26,8000.0,78.4843,78.4932,78.2353,78.4932,8000.0
2011-11-14 10:20:00,88.22,88.4,88.22,88.27,11700.0,78.4576,78.6177,78.4576,78.5021,11700.0
2011-11-14 10:25:00,88.28,88.46,88.26,88.38,13900.0,78.511,78.671,78.4932,78.5999,13900.0
2011-11-14 10:30:00,88.4,88.4,88.07,88.17,20000.0,78.6177,78.6177,78.3242,78.4131,20000.0
2011-11-14 10:35:00,88.18,88.2,88.03,88.15,8800.0,78.422,78.4398,78.2886,78.3953,8800.0
2011-11-14 10:40:00,88.15,88.18,88.11,88.18,15900.0,78.3953,78.422,78.3598,78.422,15900.0
2011-11-14 10:45:00,88.18,88.18,88.05,88.13,24700.0,78.422,78.422,78.3064,78.3776,24700.0
2011-11-14 10:50:00,88.15,88.18,88.06,88.14,23000.0,78.3953,78.422,78.3153,78.3864,23000.0
2011-11-14 10:55:00,88.12,88.32,88.06,88.3,15800.0,78.3687,78.5465,78.3153,78.5287,15800.0
2011-11-14 11:00:00,88.31,88.47,88.31,88.44,8100.0,78.5376,78.6799,78.5376,78.6532,8100.0
2011-11-14 11:05:00,88.49,88.6,88.47,88.53,10600.0,78.6977,78.7955,78.6799,78.7333,10600.0
2011-11-14 11:10:00,88.54,88.55,88.21,88.21,15100.0,78.7422,78.7511,78.4487,78.4487,15100.0
2011-11-14 11:15:00,88.21,88.28,88.2,88.27,8500.0,78.4487,78.511,78.4398,78.5021,8500.0
2011-11-14 11:20:00,88.27,88.28,88.13,88.28,7600.0,78.5021,78.511,78.3776,78.511,7600.0
2011-11-14 11:25:00,88.25,88.28,88.06,88.07,9600.0,78.4843,78.511,78.3153,78.3242,9600.0
2011-11-14 11:30:00,88.09,88.14,88.03,88.03,14500.0,78.342,78.3864,78.2886,78.2886,14500.0
2011-11-14 11:35:00,88.06,88.07,87.91,87.93,14100.0,78.3153,78.3242,78.1819,78.1997,14100.0
2011-11-14 11:40:00,87.9,87.9,87.63,87.69,18900.0,78.173,78.173,77.9329,77.9862,18900.0
2011-11-14 11:45:00,87.64,87.8,87.6,87.64,14600.0,77.9418,78.0841,77.9062,77.9418,14600.0
2011-11-14 11:50:00,87.68,87.76,87.41,87.49,15500.0,77.9774,78.0485,77.7372,77.8084,15500.0
2011-11-14 11:55:00,87.53,87.53,87.42,87.46,9700.0,77.8439,77.8439,77.7461,77.7817,9700.0
2011-11-14 12:00:00,87.49,87.52,87.39,87.46,11800.0,77.8084,77.8351,77.7194,77.7817,11800.0
2011-11-14 12:05:00,87.48,87.5,87.35,87.5,11900.0,77.7995,77.8173,77.6839,77.8173,11900.0
2011-11-14 12:10:00,87.48,87.5,87.39,87.49,6000.0,77.7995,77.8173,77.7194,77.8084,6000.0
2011-11-14 12:15:00,87.43,87.5,87.34,87.34,11500.0,77.755,77.8173,77.675,77.675,11500.0
2011-11-14 12:20:00,87.34,87.38,87.12,87.2,9000.0,77.675,77.7105,77.4793,77.5505,9000.0
2011-11-14 12:25:00,87.19,87.24,87.13,87.2,7000.0,77.5416,77.586,77.4882,77.5505,7000.0
2011-11-14 12:30:00,87.17,87.17,87.06,87.14,5600.0,77.5238,77.5238,77.426,77.4971,5600.0
2011-11-14 12:35:00,87.14,87.17,87.06,87.14,8200.0,77.4971,77.5238,77.426,77.4971,8200.0
2011-11-14 12:40:00,87.13,87.19,87.11,87.18,5700.0,77.4882,77.5416,77.4704,77.5327,5700.0
2011-11-14 12:45:00,87.21,87.21,87.07,87.08,4700.0,77.5594,77.5594,77.4349,77.4437,4700.0
2011-11-14 12:50:00,87.06,87.1,87.0,87.04,10600.0,77.426,77.4615,77.3726,77.4082,10600.0
2011-11-14 12:55:00,87.02,87.04,86.88,86.96,13300.0,77.3904,77.4082,77.2659,77.337,13300.0
2011-11-14 13:00:00,86.95,86.97,86.79,86.9,10900.0,77.3281,77.3459,77.1858,77.2837,10900.0
2011-11-14 13:05:00,86.93,86.98,86.91,86.97,4500.0,77.3103,77.3548,77.2926,77.3459,4500.0
2011-11-14 13:10:00,86.98,87.1,86.92,87.1,6700.0,77.3548,77.4615,77.3015,77.4615,6700.0
2011-11-14 13:15:00,87.05,87.08,87.0,87.02,7800.0,77.4171,77.4437,77.3726,77.3904,7800.0
2011-11-14 13:20:00,87.01,87.1,86.99,87.1,4900.0,77.3815,77.4615,77.3637,77.4615,4900.0
2011-11-14 13:25:00,87.09,87.26,87.07,87.22,5600.0,77.4526,77.6038,77.4349,77.5683,5600.0
2011-11-14 13:30:00,87.26,87.26,87.19,87.23,6700.0,77.6038,77.6038,77.5416,77.5771,6700.0
2011-11-14 13:35:00,87.23,87.38,87.23,87.28,6600.0,77.5771,77.7105,77.5771,77.6216,6600.0
2011-11-14 13:40:00,87.33,87.33,87.16,87.29,16800.0,77.6661,77.6661,77.5149,77.6305,16800.0
2011-11-14 13:45:00,87.3,87.3,87.2,87.24,6500.0,77.6394,77.6394,77.5505,77.586,6500.0
2011-11-14 13:50:00,87.2,87.25,87.15,87.2,8000.0,77.5505,77.5949,77.506,77.5505,8000.0
2011-11-14 13:55:00,87.22,87.23,87.06,87.12,9700.0,77.5683,77.5771,77.426,77.4793,9700.0
2011-11-14 14:00:00,87.12,87.18,87.07,87.14,6300.0,77.4793,77.5327,77.4349,77.4971,6300.0
2011-11-14 14:05:00,87.13,87.2,87.12,87.16,6700.0,77.4882,77.5505,77.4793,77.5149,6700.0
2011-11-14 14:10:00,87.17,87.25,87.16,87.2,5200.0,77.5238,77.5949,77.5149,77.5505,5200.0
2011-11-14 14:15:00,87.22,87.22,87.08,87.08,10000.0,77.5683,77.5683,77.4437,77.4437,10000.0
2011-11-14 14:20:00,87.09,87.17,87.05,87.14,6900.0,77.4526,77.5238,77.4171,77.4971,6900.0
2011-11-14 14:25:00,87.12,87.17,87.12,87.15,20600.0,77.4793,77.5238,77.4793,77.506,20600.0
2011-11-14 14:30:00,87.16,87.19,87.12,87.12,5400.0,77.5149,77.5416,77.4793,77.4793,5400.0
2011-11-14 14:35:00,87.12,87.17,87.09,87.17,31700.0,77.4793,77.5238,77.4526,77.5238,31700.0
2011-11-14 14:40:00,87.18,87.24,87.15,87.19,4700.0,77.5327,77.586,77.506,77.5416,4700.0
2011-11-14 14:45:00,87.22,87.23,87.14,87.14,8400.0,77.5683,77.5771,77.4971,77.4971,8400.0
2011-11-14 14:50:00,87.13,87.21,87.12,87.16,8300.0,77.4882,77.5594,77.4793,77.5149,8300.0
2011-11-14 14:55:00,87.18,87.21,87.15,87.18,20400.0,77.5327,77.5594,77.506,77.5327,20400.0
2011-11-14 15:00:00,87.16,87.28,87.16,87.22,11000.0,77.5149,77.6216,77.5149,77.5683,11000.0
2011-11-14 15:05:00,87.24,87.31,87.22,87.24,7400.0,77.586,77.6483,77.5683,77.586,7400.0
2011-11-14 15:10:00,87.27,87.37,87.25,87.35,15200.0,77.6127,77.7017,77.5949,77.6839,15200.0
2011-11-14 15:15:00,87.35,87.35,87.27,87.29,60600.0,77.6839,77.6839,77.6127,77.6305,60600.0
2011-11-14 15:20:00,87.29,87.42,87.29,87.39,24600.0,77.6305,77.7461,77.6305,77.7194,24600.0
2011-11-14 15:25:00,87.37,87.45,87.32,87.37,21500.0,77.7017,77.7728,77.6572,77.7017,21500.0
2011-11-14 15:30:00,87.37,87.59,87.37,87.58,41600.0,77.7017,77.8973,77.7017,77.8884,41600.0
2011-11-14 15:35:00,87.58,87.7,87.55,87.67,52500.0,77.8884,77.9951,77.8617,77.9685,52500.0
2011-11-14 15:40:00,87.68,87.85,87.67,87.82,32800.0,77.9774,78.1285,77.9685,78.1019,32800.0
2011-11-14 15:45:00,87.81,87.88,87.74,87.8,28300.0,78.093,78.1552,78.0307,78.0841,28300.0
2011-11-14 15:50:00,87.78,87.85,87.72,87.8,26000.0,78.0663,78.1285,78.0129,78.0841,26000.0
2011-11-14 15:55:00,87.79,87.79,87.64,87.78,48700.0,78.0752,78.0752,77.9418,78.0663,48700.0
2011-11-15 09:30:00,87.65,87.78,87.46,87.59,23000.0,77.9507,78.0663,77.7817,77.8973,23000.0
2011-11-15 09:35:00,87.59,87.89,87.58,87.87,11300.0,77.8973,78.1641,77.8884,78.1463,11300.0
2011-11-15 09:40:00,87.81,87.81,87.59,87.63,6500.0,78.093,78.093,77.8973,77.9329,6500.0
2011-11-15 09:45:00,87.69,87.89,87.65,87.72,18100.0,77.9862,78.1641,77.9507,78.0129,18100.0
2011-11-15 09:50:00,87.71,87.93,87.7,87.93,2600.0,78.004,78.1997,77.9951,78.1997,2600.0
2011-11-15 09:55:00,87.85,87.95,87.66,87.67,5700.0,78.1285,78.2175,77.9596,77.9685,5700.0
2011-11-15 10:00:00,87.66,87.72,87.58,87.64,46300.0,77.9596,78.0129,77.8884,77.9418,46300.0
2011-11-15 10:05:00,87.62,87.66,87.54,87.54,19100.0,77.924,77.9596,77.8528,77.8528,19100.0
2011-11-15 10:10:00,87.59,87.61,87.3,87.3,6600.0,77.8973,77.9151,77.6394,77.6394,6600.0
2011-11-15 10:15:00,87.35,87.46,87.32,87.43,5300.0,77.6839,77.7817,77.6572,77.755,5300.0
2011-11-15 10:20:00,87.41,87.58,87.35,87.44,8500.0,77.7372,77.8884,77.6839,77.7639,8500.0
2011-11-15 10:25:00,87.39,87.6,87.39,87.47,3800.0,77.7194,77.9062,77.7194,77.7906,3800.0
2011-11-15 10:30:00,87.45,87.61,87.34,87.55,13500.0,77.7728,77.9151,77.675,77.8617,13500.0
2011-11-15 10:35:00,87.54,87.56,87.37,87.54,19100.0,77.8528,77.8706,77.7017,77.8528,19100.0
2011-11-15 10:40:00,87.54,87.68,87.54,87.6,24400.0,77.8528,77.9774,77.8528,77.9062,24400.0
2011-11-15 10:45:00,87.63,87.78,87.53,87.54,8300.0,77.9329,78.0663,77.8439,77.8528,8300.0
2011-11-15 10:50:00,87.52,87.62,87.44,87.45,5100.0,77.8351,77.924,77.7639,77.7728,5100.0
2011-11-15 10:55:00,87.45,87.7,87.41,87.51,13100.0,77.7728,77.9951,77.7372,77.8262,13100.0
2011-11-15 11:00:00,87.51,87.51,87.34,87.43,16800.0,77.8262,77.8262,77.675,77.755,16800.0
2011-11-15 11:05:00,87.43,87.49,87.21,87.3,9800.0,77.755,77.8084,77.5594,77.6394,9800.0
2011-11-15 11:10:00,87.28,87.45,87.24,87.43,7300.0,77.6216,77.7728,77.586,77.755,7300.0
2011-11-15 11:15:00,87.43,87.43,87.21,87.21,14100.0,77.755,77.755,77.5594,77.5594,14100.0
2011-11-15 11:20:00,87.22,87.22,87.08,87.12,22800.0,77.5683,77.5683,77.4437,77.4793,22800.0
2011-11-15 11:25:00,87.15,87.19,87.09,87.19,18300.0,77.506,77.5416,77.4526,77.5416,18300.0
2011-11-15 11:30:00,87.21,87.32,87.21,87.27,9500.0,77.5594,77.6572,77.5594,77.6127,9500.0
2011-11-15 11:35:00,87.31,87.36,87.26,87.32,5600.0,77.6483,77.6928,77.6038,77.6572,5600.0
2011-11-15 11:40:00,87.35,87.5,87.35,87.5,4300.0,77.6839,77.8173,77.6839,77.8173,4300.0
2011-11-15 11:45:00,87.51,87.63,87.48,87.59,3900.0,77.8262,77.9329,77.7995,77.8973,3900.0
2011-11-15 11:50:00,87.59,87.71,87.57,87.65,3700.0,77.8973,78.004,77.8795,77.9507,3700.0
2011-11-15 11:55:00,87.7,87.84,87.54,87.66,9100.0,77.9951,78.1196,77.8528,77.9596,9100.0
2011-11-15 12:00:00,87.69,87.91,87.65,87.91,4800.0,77.9862,78.1819,77.9507,78.1819,4800.0
2011-11-15 12:05:00,87.98,88.05,87.78,87.81,5400.0,78.2442,78.3064,78.0663,78.093,5400.0
2011-11-15 12:10:00,87.8,87.95,87.77,87.93,6000.0,78.0841,78.2175,78.0574,78.1997,6000.0
2011-11-15 12:15:00,87.93,87.94,87.8,87.86,3200.0,78.1997,78.2086,78.0841,78.1374,3200.0
2011-11-15 12:20:00,87.88,88.01,87.88,88.0,4200.0,78.1552,78.2708,78.1552,78.2619,4200.0
2011-11-15 12:25:00,88.01,88.15,88.01,88.13,5100.0,78.2708,78.3953,78.2708,78.3776,5100.0
2011-11-15 12:30:00,88.15,88.35,88.1,88.27,11900.0,78.3953,78.5732,78.3509,78.5021,11900.0
2011-11-15 12:35:00,88.3,88.48,88.3,88.36,9000.0,78.5287,78.6888,78.5287,78.5821,9000.0
2011-11-15 12:40:00,88.36,88.41,88.34,88.38,6300.0,78.5821,78.6266,78.5643,78.5999,6300.0
2011-11-15 12:45:00,88.37,88.48,88.33,88.44,13300.0,78.591,78.6888,78.5554,78.6532,13300.0
2011-11-15 12:50:00,88.44,88.49,88.43,88.49,5600.0,78.6532,78.6977,78.6444,78.6977,5600.0
2011-11-15 12:55:00,88.49,88.71,88.46,88.71,13600.0,78.6977,78.8934,78.671,78.8934,13600.0
2011-11-15 13:00:00,88.75,88.92,88.75,88.87,29700.0,78.9289,79.0801,78.9289,79.0357,29700.0
2011-11-15 13:05:00,88.87,88.87,88.62,88.73,8800.0,79.0357,79.0357,78.8133,78.9112,8800.0
2011-11-15 13:10:00,88.69,88.79,88.61,88.65,3700.0,78.8756,78.9645,78.8044,78.84,3700.0
2011-11-15 13:15:00,88.64,88.78,88.64,88.72,7500.0,78.8311,78.9556,78.8311,78.9023,7500.0
2011-11-15 13:20:00,88.71,88.77,88.68,88.71,7300.0,78.8934,78.9467,78.8667,78.8934,7300.0
2011-11-15 13:25:00,88.7,88.92,88.7,88.89,5800.0,78.8845,79.0801,78.8845,79.0535,5800.0
2011-11-15 13:30:00,88.87,88.95,88.83,88.83,8300.0,79.0357,79.1068,79.0001,79.0001,8300.0
2011-11-15 13:35:00,88.82,88.99,88.82,88.97,20600.0,78.9912,79.1424,78.9912,79.1246,20600.0
2011-11-15 13:40:00,88.98,89.0,88.88,88.96,15100.0,79.1335,79.1513,79.0446,79.1157,15100.0
2011-11-15 13:45:00,88.97,88.99,88.91,88.98,11800.0,79.1246,79.1424,79.0712,79.1335,11800.0
2011-11-15 13:50:00,88.95,89.04,88.95,88.99,29300.0,79.1068,79.1869,79.1068,79.1424,29300.0
2011-11-15 13:55:00,89.01,89.07,88.99,89.03,15900.0,79.1602,79.2135,79.1424,79.178,15900.0
2011-11-15 14:00:00,89.02,89.08,89.01,89.04,16600.0,79.1691,79.2224,79.1602,79.1869,16600.0
2011-11-15 14:05:00,89.06,89.13,89.04,89.11,14900.0,79.2046,79.2669,79.1869,79.2491,14900.0
2011-11-15 14:10:00,89.12,89.18,89.08,89.12,12400.0,79.258,79.3114,79.2224,79.258,12400.0
2011-11-15 14:15:00,89.17,89.22,89.06,89.08,32100.0,79.3025,79.3469,79.2046,79.2224,32100.0
2011-11-15 14:20:00,89.07,89.08,88.98,89.04,18800.0,79.2135,79.2224,79.1335,79.1869,18800.0
2011-11-15 14:25:00,89.0,89.04,88.87,88.88,11700.0,79.1513,79.1869,79.0357,79.0446,11700.0
2011-11-15 14:30:00,88.9,89.02,88.87,88.97,11400.0,79.0623,79.1691,79.0357,79.1246,11400.0
2011-11-15 14:35:00,88.98,88.99,88.9,88.97,12300.0,79.1335,79.1424,79.0623,79.1246,12300.0
2011-11-15 14:40:00,89.01,89.04,88.92,88.92,9000.0,79.1602,79.1869,79.0801,79.0801,9000.0
2011-11-15 14:45:00,88.92,89.13,88.92,89.05,14500.0,79.0801,79.2669,79.0801,79.1957,14500.0
2011-11-15 14:50:00,89.06,89.17,89.04,89.1,18500.0,79.2046,79.3025,79.1869,79.2402,18500.0
2011-11-15 14:55:00,89.09,89.11,88.97,88.99,16300.0,79.2313,79.2491,79.1246,79.1424,16300.0
2011-11-15 15:00:00,88.98,89.07,88.95,89.02,23800.0,79.1335,79.2135,79.1068,79.1691,23800.0
2011-11-15 15:05:00,89.0,89.0,88.91,88.98,22800.0,79.1513,79.1513,79.0712,79.1335,22800.0
2011-11-15 15:10:00,88.96,89.02,88.92,88.94,28600.0,79.1157,79.1691,79.0801,79.0979,28600.0
2011-11-15 15:15:00,88.92,88.95,88.83,88.86,16600.0,79.0801,79.1068,79.0001,79.0268,16600.0
2011-11-15 15:20:00,88.85,89.01,88.85,88.98,17300.0,79.0179,79.1602,79.0179,79.1335,17300.0
2011-11-15 15:25:00,88.96,89.03,88.95,88.98,27400.0,79.1157,79.178,79.1068,79.1335,27400.0
2011-11-15 15:30:00,89.0,89.01,88.86,88.92,23500.0,79.1513,79.1602,79.0268,79.0801,23500.0
2011-11-15 15:35:00,88.9,89.02,88.83,88.84,27800.0,79.0623,79.1691,79.0001,79.009,27800.0
2011-11-15 15:40:00,88.85,88.95,88.82,88.91,26700.0,79.0179,79.1068,78.9912,79.0712,26700.0
2011-11-15 15:45:00,88.94,89.0,88.88,88.97,28600.0,79.0979,79.1513,79.0446,79.1246,28600.0
2011-11-15 15:50:00,88.96,88.96,88.82,88.84,32600.0,79.1157,79.1157,78.9912,79.009,32600.0
2011-11-15 15:55:00,88.84,88.87,88.65,88.67,62900.0,79.009,79.0357,78.84,78.8578,62900.0
2011-11-16 09:30:00,88.93,89.06,88.02,88.17,76000.0,79.089,79.2046,78.2797,78.4131,76000.0
2011-11-16 09:35:00,88.17,88.37,88.17,88.34,10300.0,78.4131,78.591,78.4131,78.5643,10300.0
2011-11-16 09:40:00,88.34,88.34,87.95,87.95,14800.0,78.5643,78.5643,78.2175,78.2175,14800.0
2011-11-16 09:45:00,87.95,88.06,87.91,88.01,19100.0,78.2175,78.3153,78.1819,78.2708,19100.0
2011-11-16 09:50:00,88.01,88.02,87.65,87.66,12500.0,78.2708,78.2797,77.9507,77.9596,12500.0
2011-11-16 09:55:00,87.66,87.69,87.34,87.47,12600.0,77.9596,77.9862,77.675,77.7906,12600.0
2011-11-16 10:00:00,87.48,87.53,87.08,87.08,24700.0,77.7995,77.8439,77.4437,77.4437,24700.0
2011-11-16 10:05:00,87.12,87.14,86.95,87.05,23600.0,77.4793,77.4971,77.3281,77.4171,23600.0
2011-11-16 10:10:00,87.01,87.21,87.01,87.21,12500.0,77.3815,77.5594,77.3815,77.5594,12500.0
2011-11-16 10:15:00,87.19,87.45,87.18,87.4,17700.0,77.5416,77.7728,77.5327,77.7283,17700.0
2011-11-16 10:20:00,87.44,87.45,87.12,87.17,13800.0,77.7639,77.7728,77.4793,77.5238,13800.0
2011-11-16 10:25:00,87.22,87.34,87.19,87.34,16500.0,77.5683,77.675,77.5416,77.675,16500.0
2011-11-16 10:30:00,87.35,87.37,87.14,87.21,25300.0,77.6839,77.7017,77.4971,77.5594,25300.0
2011-11-16 10:35:00,87.18,87.31,87.18,87.3,10400.0,77.5327,77.6483,77.5327,77.6394,10400.0
2011-11-16 10:40:00,87.3,87.48,87.21,87.48,8300.0,77.6394,77.7995,77.5594,77.7995,8300.0
2011-11-16 10:45:00,87.49,87.59,87.47,87.55,6600.0,77.8084,77.8973,77.7906,77.8617,6600.0
2011-11-16 10:50:00,87.52,87.62,87.52,87.54,6800.0,77.8351,77.924,77.8351,77.8528,6800.0
2011-11-16 10:55:00,87.54,87.57,87.38,87.42,8500.0,77.8528,77.8795,77.7105,77.7461,8500.0
2011-11-16 11:00:00,87.46,87.57,87.41,87.46,10600.0,77.7817,77.8795,77.7372,77.7817,10600.0
2011-11-16 11:05:00,87.46,87.52,87.43,87.5,6900.0,77.7817,77.8351,77.755,77.8173,6900.0
2011-11-16 11:10:00,87.49,87.5,87.38,87.43,10800.0,77.8084,77.8173,77.7105,77.755,10800.0
2011-11-16 11:15:00,87.45,87.48,87.37,87.45,15900.0,77.7728,77.7995,77.7017,77.7728,15900.0
2011-11-16 11:20:00,87.45,87.45,87.4,87.41,8100.0,77.7728,77.7728,77.7283,77.7372,8100.0
2011-11-16 11:25:00,87.43,87.45,87.17,87.17,14600.0,77.755,77.7728,77.5238,77.5238,14600.0
2011-11-16 11:30:00,87.18,87.26,87.0,87.02,20200.0,77.5327,77.6038,77.3726,77.3904,20200.0
2011-11-16 11:35:00,87.03,87.05,86.79,86.84,22500.0,77.3993,77.4171,77.1858,77.2303,22500.0
2011-11-16 11:40:00,86.83,86.89,86.77,86.77,10100.0,77.2214,77.2748,77.1681,77.1681,10100.0
2011-11-16 11:45:00,86.77,86.87,86.7,86.75,15100.0,77.1681,77.257,77.1058,77.1503,15100.0
2011-11-16 11:50:00,86.78,86.8,86.6,86.6,17200.0,77.1769,77.1947,77.0169,77.0169,17200.0
2011-11-16 11:55:00,86.62,86.62,86.5,86.51,19300.0,77.0347,77.0347,76.9279,76.9368,19300.0
2011-11-16 12:00:00,86.52,86.57,86.5,86.53,23300.0,76.9457,76.9902,76.9279,76.9546,23300.0
2011-11-16 12:05:00,86.54,86.56,86.26,86.33,27800.0,76.9635,76.9813,76.7145,76.7767,27800.0
2011-11-16 12:10:00,86.31,86.41,86.13,86.16,31200.0,76.759,76.8479,76.5989,76.6256,31200.0
2011-11-16 12:15:00,86.18,86.22,86.11,86.11,18700.0,76.6433,76.6789,76.5811,76.5811,18700.0
2011-11-16 12:20:00,86.11,86.17,86.06,86.13,9900.0,76.5811,76.6344,76.5366,76.5989,9900.0
2011-11-16 12:25:00,86.13,86.24,86.13,86.21,46500.0,76.5989,76.6967,76.5989,76.67,46500.0
2011-11-16 12:30:00,86.19,86.22,86.13,86.15,4700.0,76.6522,76.6789,76.5989,76.6167,4700.0
2011-11-16 12:35:00,86.18,86.27,86.12,86.2,15800.0,76.6433,76.7234,76.59,76.6611,15800.0
2011-11-16 12:40:00,86.21,86.27,86.18,86.21,7100.0,76.67,76.7234,76.6433,76.67,7100.0
2011-11-16 12:45:00,86.25,86.47,86.19,86.23,10700.0,76.7056,76.9012,76.6522,76.6878,10700.0
2011-11-16 12:50:00,86.26,86.29,86.13,86.25,11100.0,76.7145,76.7412,76.5989,76.7056,11100.0
2011-11-16 12:55:00,86.27,86.35,86.25,86.29,7000.0,76.7234,76.7945,76.7056,76.7412,7000.0
2011-11-16 13:00:00,86.33,86.43,86.33,86.41,4700.0,76.7767,76.8657,76.7767,76.8479,4700.0
2011-11-16 13:05:00,86.38,86.47,86.36,86.38,10000.0,76.8212,76.9012,76.8034,76.8212,10000.0
2011-11-16 13:10:00,86.4,86.56,86.39,86.56,11500.0,76.839,76.9813,76.8301,76.9813,11500.0
2011-11-16 13:15:00,86.52,86.55,86.41,86.53,5600.0,76.9457,76.9724,76.8479,76.9546,5600.0
2011-11-16 13:20:00,86.52,86.63,86.52,86.58,15100.0,76.9457,77.0435,76.9457,76.9991,15100.0
2011-11-16 13:25:00,86.55,86.6,86.49,86.51,17600.0,76.9724,77.0169,76.919,76.9368,17600.0
2011-11-16 13:30:00,86.51,86.62,86.49,86.55,5500.0,76.9368,77.0347,76.919,76.9724,5500.0
2011-11-16 13:35:00,86.55,86.64,86.55,86.6,11700.0,76.9724,77.0524,76.9724,77.0169,11700.0
2011-11-16 13:40:00,86.61,86.69,86.56,86.65,8000.0,77.0258,77.0969,76.9813,77.0613,8000.0
2011-11-16 13:45:00,86.69,86.74,86.66,86.71,6200.0,77.0969,77.1414,77.0702,77.1147,6200.0
2011-11-16 13:50:00,86.74,86.88,86.7,86.8,9600.0,77.1414,77.2659,77.1058,77.1947,9600.0
2011-11-16 13:55:00,86.81,86.87,86.69,86.73,8000.0,77.2036,77.257,77.0969,77.1325,8000.0
2011-11-16 14:00:00,86.73,86.91,86.73,86.91,15500.0,77.1325,77.2926,77.1325,77.2926,15500.0
2011-11-16 14:05:00,86.89,86.9,86.8,86.85,5300.0,77.2748,77.2837,77.1947,77.2392,5300.0
2011-11-16 14:10:00,86.8,86.88,86.72,86.73,20700.0,77.1947,77.2659,77.1236,77.1325,20700.0
2011-11-16 14:15:00,86.74,86.79,86.63,86.65,12700.0,77.1414,77.1858,77.0435,77.0613,12700.0
2011-11-16 14:20:00,86.66,86.7,86.61,86.64,11200.0,77.0702,77.1058,77.0258,77.0524,11200.0
2011-11-16 14:25:00,86.61,86.61,86.5,86.5,8200.0,77.0258,77.0258,76.9279,76.9279,8200.0
2011-11-16 14:30:00,86.53,86.53,86.39,86.39,13800.0,76.9546,76.9546,76.8301,76.8301,13800.0
2011-11-16 14:35:00,86.39,86.4,86.29,86.29,15600.0,76.8301,76.839,76.7412,76.7412,15600.0
2011-11-16 14:40:00,86.31,86.31,86.15,86.23,21900.0,76.759,76.759,76.6167,76.6878,21900.0
2011-11-16 14:45:00,86.2,86.2,86.05,86.13,17800.0,76.6611,76.6611,76.5277,76.5989,17800.0
2011-11-16 14:50:00,86.13,86.19,86.06,86.09,13800.0,76.5989,76.6522,76.5366,76.5633,13800.0
2011-11-16 14:55:00,86.07,86.09,85.94,86.09,22100.0,76.5455,76.5633,76.4299,76.5633,22100.0
2011-11-16 15:00:00,86.11,86.16,86.02,86.13,18400.0,76.5811,76.6256,76.501,76.5989,18400.0
2011-11-16 15:05:00,86.14,86.3,86.11,86.23,13700.0,76.6078,76.7501,76.5811,76.6878,13700.0
2011-11-16 15:10:00,86.24,86.29,86.02,86.06,20700.0,76.6967,76.7412,76.501,76.5366,20700.0
2011-11-16 15:15:00,86.02,86.03,85.8,85.87,24000.0,76.501,76.5099,76.3054,76.3676,24000.0
2011-11-16 15:20:00,85.83,85.91,85.74,85.79,21400.0,76.3321,76.4032,76.252,76.2965,21400.0
2011-11-16 15:25:00,85.79,85.81,85.55,85.55,23000.0,76.2965,76.3143,76.0831,76.0831,23000.0
2011-11-16 15:30:00,85.55,85.59,85.2,85.21,39900.0,76.0831,76.1186,75.7718,75.7807,39900.0
2011-11-16 15:35:00,85.19,85.51,85.13,85.36,89000.0,75.7629,76.0475,75.7095,75.9141,89000.0
2011-11-16 15:40:00,85.34,85.35,85.17,85.23,61600.0,75.8963,75.9052,75.7451,75.7985,61600.0
2011-11-16 15:45:00,85.24,85.36,85.18,85.2,75000.0,75.8074,75.9141,75.754,75.7718,75000.0
2011-11-16 15:50:00,85.19,85.25,84.99,85.06,85900.0,75.7629,75.8163,75.585,75.6473,85900.0
2011-11-16 15:55:00,85.06,85.13,84.91,85.0,90800.0,75.6473,75.7095,75.5139,75.5939,90800.0
2011-11-17 09:30:00,84.69,85.19,84.58,84.84,57000.0,75.3182,75.7629,75.2204,75.4516,57000.0
2011-11-17 09:35:00,84.79,85.47,84.75,85.07,39300.0,75.4072,76.0119,75.3716,75.6562,39300.0
2011-11-17 09:40:00,85.07,85.25,85.0,85.1,30200.0,75.6562,75.8163,75.5939,75.6829,30200.0
2011-11-17 09:45:00,85.06,85.1,84.8,84.84,25700.0,75.6473,75.6829,75.4161,75.4516,25700.0
2011-11-17 09:50:00,84.85,84.94,84.68,84.7,24600.0,75.4605,75.5406,75.3093,75.3271,24600.0
2011-11-17 09:55:00,84.7,84.8,84.64,84.69,39100.0,75.3271,75.4161,75.2738,75.3182,39100.0
2011-11-17 10:00:00,84.65,84.82,84.5,84.74,29700.0,75.2827,75.4338,75.1492,75.3627,29700.0
2011-11-17 10:05:00,84.72,84.86,84.55,84.86,13500.0,75.3449,75.4694,75.1937,75.4694,13500.0
2011-11-17 10:10:00,84.86,84.89,84.78,84.78,15200.0,75.4694,75.4961,75.3983,75.3983,15200.0
2011-11-17 10:15:00,84.78,84.92,84.76,84.87,27900.0,75.3983,75.5228,75.3805,75.4783,27900.0
2011-11-17 10:20:00,84.92,85.05,84.82,84.95,29400.0,75.5228,75.6384,75.4338,75.5495,29400.0
2011-11-17 10:25:00,84.99,85.19,84.96,85.19,18400.0,75.585,75.7629,75.5583,75.7629,18400.0
2011-11-17 10:30:00,85.16,85.61,84.94,85.58,26700.0,75.7362,76.1364,75.5406,76.1097,26700.0
2011-11-17 10:35:00,85.57,85.76,85.41,85.55,36400.0,76.1008,76.2698,75.9585,76.0831,36400.0
2011-11-17 10:40:00,85.54,85.61,85.45,85.45,6900.0,76.0742,76.1364,75.9941,75.9941,6900.0
2011-11-17 10:45:00,85.46,85.54,85.29,85.32,19800.0,76.003,76.0742,75.8518,75.8785,19800.0
2011-11-17 10:50:00,85.34,85.47,85.34,85.41,27800.0,75.8963,76.0119,75.8963,75.9585,27800.0
2011-11-17 10:55:00,85.39,85.62,85.38,85.62,22600.0,75.9408,76.1453,75.9319,76.1453,22600.0
2011-11-17 11:00:00,85.59,85.67,85.45,85.47,10800.0,76.1186,76.1898,75.9941,76.0119,10800.0
2011-11-17 11:05:00,85.49,85.49,85.35,85.44,7100.0,76.0297,76.0297,75.9052,75.9852,7100.0
2011-11-17 11:10:00,85.38,85.56,85.34,85.55,9500.0,75.9319,76.0919,75.8963,76.0831,9500.0
2011-11-17 11:15:00,85.49,85.61,85.48,85.58,33700.0,76.0297,76.1364,76.0208,76.1097,33700.0
2011-11-17 11:20:00,85.6,85.6,85.38,85.53,9000.0,76.1275,76.1275,75.9319,76.0653,9000.0
2011-11-17 11:25:00,85.56,85.77,85.56,85.68,18100.0,76.0919,76.2787,76.0919,76.1987,18100.0
2011-11-17 11:30:00,85.66,85.79,85.63,85.72,8100.0,76.1809,76.2965,76.1542,76.2342,8100.0
2011-11-17 11:35:00,85.72,85.78,85.63,85.72,9300.0,76.2342,76.2876,76.1542,76.2342,9300.0
2011-11-17 11:40:00,85.74,85.94,85.7,85.7,7400.0,76.252,76.4299,76.2165,76.2165,7400.0
2011-11-17 11:45:00,85.67,85.85,85.67,85.81,11400.0,76.1898,76.3499,76.1898,76.3143,11400.0
2011-11-17 11:50:00,85.8,86.0,85.8,86.0,7300.0,76.3054,76.4833,76.3054,76.4833,7300.0
2011-11-17 11:55:00,85.97,86.06,85.91,86.02,7200.0,76.4566,76.5366,76.4032,76.501,7200.0
2011-11-17 12:00:00,85.99,86.2,85.95,86.07,11900.0,76.4744,76.6611,76.4388,76.5455,11900.0
2011-11-17 12:05:00,86.09,86.1,85.87,85.89,6500.0,76.5633,76.5722,76.3676,76.3854,6500.0
2011-11-17 12:10:00,85.91,85.91,85.59,85.59,12000.0,76.4032,76.4032,76.1186,76.1186,12000.0
2011-11-17 12:15:00,85.64,85.65,85.46,85.48,26000.0,76.1631,76.172,76.003,76.0208,26000.0
2011-11-17 12:20:00,85.47,85.52,85.4,85.45,3500.0,76.0119,76.0564,75.9497,75.9941,3500.0
2011-11-17 12:25:00,85.45,85.45,85.15,85.19,16500.0,75.9941,75.9941,75.7273,75.7629,16500.0
2011-11-17 12:30:00,85.14,85.17,84.75,84.75,26200.0,75.7184,75.7451,75.3716,75.3716,26200.0
2011-11-17 12:35:00,84.75,84.75,84.22,84.37,56400.0,75.3716,75.3716,74.9002,75.0336,56400.0
2011-11-17 12:40:00,84.4,84.47,84.16,84.39,23900.0,75.0603,75.1226,74.8469,75.0514,23900.0
2011-11-17 12:45:00,84.4,84.45,84.31,84.34,21400.0,75.0603,75.1048,74.9803,75.007,21400.0
2011-11-17 12:50:00,84.36,84.4,84.25,84.29,13000.0,75.0247,75.0603,74.9269,74.9625,13000.0
2011-11-17 12:55:00,84.26,84.4,84.21,84.35,11700.0,74.9358,75.0603,74.8913,75.0158,11700.0
2011-11-17 13:00:00,84.35,84.46,84.34,84.41,22000.0,75.0158,75.1137,75.007,75.0692,22000.0
2011-11-17 13:05:00,84.39,84.58,84.36,84.4,9400.0,75.0514,75.2204,75.0247,75.0603,9400.0
2011-11-17 13:10:00,84.38,84.52,84.23,84.52,26400.0,75.0425,75.167,74.9091,75.167,26400.0
2011-11-17 13:15:00,84.49,84.65,84.43,84.56,11900.0,75.1404,75.2827,75.087,75.2026,11900.0
2011-11-17 13:20:00,84.56,84.69,84.49,84.65,10300.0,75.2026,75.3182,75.1404,75.2827,10300.0
2011-11-17 13:25:00,84.64,84.66,84.43,84.53,10300.0,75.2738,75.2915,75.087,75.1759,10300.0
2011-11-17 13:30:00,84.51,84.52,84.19,84.2,20300.0,75.1581,75.167,74.8736,74.8824,20300.0
2011-11-17 13:35:00,84.19,84.48,84.19,84.4,9100.0,74.8736,75.1315,74.8736,75.0603,9100.0
2011-11-17 13:40:00,84.38,84.45,84.17,84.26,7900.0,75.0425,75.1048,74.8558,74.9358,7900.0
2011-11-17 13:45:00,84.24,84.32,84.24,84.28,6400.0,74.918,74.9892,74.918,74.9536,6400.0
2011-11-17 13:50:00,84.28,84.29,83.94,84.17,16100.0,74.9536,74.9625,74.6512,74.8558,16100.0
2011-11-17 13:55:00,84.19,84.49,84.19,84.45,13000.0,74.8736,75.1404,74.8736,75.1048,13000.0
2011-11-17 14:00:00,84.44,84.47,84.36,84.39,8500.0,75.0959,75.1226,75.0247,75.0514,8500.0
2011-11-17 14:05:00,84.39,84.54,84.39,84.49,14000.0,75.0514,75.1848,75.0514,75.1404,14000.0
2011-11-17 14:10:00,84.48,84.61,84.42,84.57,6400.0,75.1315,75.2471,75.0781,75.2115,6400.0
2011-11-17 14:15:00,84.57,84.62,84.47,84.51,9700.0,75.2115,75.256,75.1226,75.1581,9700.0
2011-11-17 14:20:00,84.49,84.57,84.35,84.35,14600.0,75.1404,75.2115,75.0158,75.0158,14600.0
2011-11-17 14:25:00,84.37,84.43,84.23,84.42,19200.0,75.0336,75.087,74.9091,75.0781,19200.0
2011-11-17 14:30:00,84.42,84.55,84.4,84.45,19400.0,75.0781,75.1937,75.0603,75.1048,19400.0
2011-11-17 14:35:00,84.43,84.51,84.33,84.39,11900.0,75.087,75.1581,74.9981,75.0514,11900.0
2011-11-17 14:40:00,84.39,84.63,84.39,84.59,11700.0,75.0514,75.2649,75.0514,75.2293,11700.0
2011-11-17 14:45:00,84.58,84.88,84.58,84.78,20300.0,75.2204,75.4872,75.2204,75.3983,20300.0
2011-11-17 14:50:00,84.78,84.88,84.74,84.82,9200.0,75.3983,75.4872,75.3627,75.4338,9200.0
2011-11-17 14:55:00,84.83,84.85,84.76,84.8,9400.0,75.4427,75.4605,75.3805,75.4161,9400.0
2011-11-17 15:00:00,84.79,84.94,84.7,84.79,20800.0,75.4072,75.5406,75.3271,75.4072,20800.0
2011-11-17 15:05:00,84.78,84.81,84.62,84.67,20800.0,75.3983,75.4249,75.256,75.3004,20800.0
2011-11-17 15:10:00,84.67,84.67,84.42,84.51,20400.0,75.3004,75.3004,75.0781,75.1581,20400.0
2011-11-17 15:15:00,84.51,84.53,84.4,84.45,12000.0,75.1581,75.1759,75.0603,75.1048,12000.0
2011-11-17 15:20:00,84.47,84.69,84.36,84.63,20400.0,75.1226,75.3182,75.0247,75.2649,20400.0
2011-11-17 15:25:00,84.64,84.73,84.57,84.61,18200.0,75.2738,75.3538,75.2115,75.2471,18200.0
2011-11-17 15:30:00,84.59,84.7,84.48,84.52,23500.0,75.2293,75.3271,75.1315,75.167,23500.0
2011-11-17 15:35:00,84.49,84.62,84.43,84.43,23300.0,75.1404,75.256,75.087,75.087,23300.0
2011-11-17 15:40:00,84.44,84.54,84.36,84.5,32600.0,75.0959,75.1848,75.0247,75.1492,32600.0
2011-11-17 15:45:00,84.49,84.84,84.48,84.69,26200.0,75.1404,75.4516,75.1315,75.3182,26200.0
2011-11-17 15:50:00,84.69,84.69,84.39,84.57,41200.0,75.3182,75.3182,75.0514,75.2115,41200.0
2011-11-17 15:55:00,84.56,84.8,84.4,84.8,49500.0,75.2026,75.4161,75.0603,75.4161,49500.0
2011-11-18 09:30:00,86.44,86.5,85.65,85.77,177200.0,76.8746,76.9279,76.172,76.2787,177200.0
2011-11-18 09:35:00,85.77,85.8,85.24,85.44,27800.0,76.2787,76.3054,75.8074,75.9852,27800.0
2011-11-18 09:40:00,85.44,85.76,85.44,85.75,98600.0,75.9852,76.2698,75.9852,76.2609,98600.0
2011-11-18 09:45:00,85.74,85.9,85.62,85.9,32800.0,76.252,76.3943,76.1453,76.3943,32800.0
2011-11-18 09:50:00,85.94,86.18,85.76,85.99,20200.0,76.4299,76.6433,76.2698,76.4744,20200.0
2011-11-18 09:55:00,85.96,86.28,85.96,85.96,23000.0,76.4477,76.7323,76.4477,76.4477,23000.0
2011-11-18 10:00:00,86.06,86.08,85.71,86.02,12900.0,76.5366,76.5544,76.2254,76.501,12900.0
2011-11-18 10:05:00,86.02,86.06,85.53,85.53,29400.0,76.501,76.5366,76.0653,76.0653,29400.0
2011-11-18 10:10:00,85.52,85.61,85.27,85.57,19400.0,76.0564,76.1364,75.834,76.1008,19400.0
2011-11-18 10:15:00,85.62,85.69,85.41,85.65,22200.0,76.1453,76.2076,75.9585,76.172,22200.0
2011-11-18 10:20:00,85.59,85.76,85.48,85.5,14300.0,76.1186,76.2698,76.0208,76.0386,14300.0
2011-11-18 10:25:00,85.47,85.62,85.35,85.62,5500.0,76.0119,76.1453,75.9052,76.1453,5500.0
2011-11-18 10:30:00,85.65,85.89,85.65,85.87,11000.0,76.172,76.3854,76.172,76.3676,11000.0
2011-11-18 10:35:00,85.88,85.92,85.72,85.89,11300.0,76.3765,76.4121,76.2342,76.3854,11300.0
2011-11-18 10:40:00,85.89,85.9,85.7,85.84,7700.0,76.3854,76.3943,76.2165,76.341,7700.0
2011-11-18 10:45:00,85.81,85.99,85.81,85.89,10800.0,76.3143,76.4744,76.3143,76.3854,10800.0
2011-11-18 10:50:00,85.96,86.08,85.79,85.93,10400.0,76.4477,76.5544,76.2965,76.421,10400.0
2011-11-18 10:55:00,85.92,85.97,85.83,85.9,5200.0,76.4121,76.4566,76.3321,76.3943,5200.0
2011-11-18 11:00:00,85.89,85.99,85.86,85.91,6400.0,76.3854,76.4744,76.3588,76.4032,6400.0
2011-11-18 11:05:00,85.96,86.05,85.82,85.85,9400.0,76.4477,76.5277,76.3232,76.3499,9400.0
2011-11-18 11:10:00,85.84,85.93,85.8,85.87,4800.0,76.341,76.421,76.3054,76.3676,4800.0
2011-11-18 11:15:00,85.93,86.02,85.74,85.79,10800.0,76.421,76.501,76.252,76.2965,10800.0
2011-11-18 11:20:00,85.79,85.88,85.77,85.8,9100.0,76.2965,76.3765,76.2787,76.3054,9100.0
2011-11-18 11:25:00,85.79,85.82,85.5,85.52,24800.0,76.2965,76.3232,76.0386,76.0564,24800.0
2011-11-18 11:30:00,85.51,85.57,85.39,85.46,11900.0,76.0475,76.1008,75.9408,76.003,11900.0
2011-11-18 11:35:00,85.47,85.49,85.33,85.41,8900.0,76.0119,76.0297,75.8874,75.9585,8900.0
2011-11-18 11:40:00,85.42,85.48,85.33,85.34,9400.0,75.9674,76.0208,75.8874,75.8963,9400.0
2011-11-18 11:45:00,85.34,85.37,85.15,85.19,15900.0,75.8963,75.923,75.7273,75.7629,15900.0
2011-11-18 11:50:00,85.2,85.38,85.2,85.37,11200.0,75.7718,75.9319,75.7718,75.923,11200.0
2011-11-18 11:55:00,85.37,85.38,85.17,85.18,12100.0,75.923,75.9319,75.7451,75.754,12100.0
2011-11-18 12:00:00,85.16,85.17,84.99,85.16,7200.0,75.7362,75.7451,75.585,75.7362,7200.0
2011-11-18 12:05:00,85.15,85.15,84.92,85.06,14800.0,75.7273,75.7273,75.5228,75.6473,14800.0
2011-11-18 12:10:00,85.04,85.09,85.01,85.03,10800.0,75.6295,75.674,75.6028,75.6206,10800.0
2011-11-18 12:15:00,85.03,85.03,84.89,84.9,14400.0,75.6206,75.6206,75.4961,75.505,14400.0
2011-11-18 12:20:00,84.94,85.02,84.85,84.92,11900.0,75.5406,75.6117,75.4605,75.5228,11900.0
2011-11-18 12:25:00,84.9,85.1,84.86,85.03,17900.0,75.505,75.6829,75.4694,75.6206,17900.0
2011-11-18 12:30:00,85.03,85.14,85.0,85.1,9800.0,75.6206,75.7184,75.5939,75.6829,9800.0
2011-11-18 12:35:00,85.12,85.2,85.1,85.12,7200.0,75.7006,75.7718,75.6829,75.7006,7200.0
2011-11-18 12:40:00,85.11,85.18,85.09,85.18,18800.0,75.6917,75.754,75.674,75.754,18800.0
2011-11-18 12:45:00,85.16,85.2,85.12,85.16,10500.0,75.7362,75.7718,75.7006,75.7362,10500.0
2011-11-18 12:50:00,85.17,85.17,85.03,85.12,6300.0,75.7451,75.7451,75.6206,75.7006,6300.0
2011-11-18 12:55:00,85.16,85.23,85.13,85.19,7300.0,75.7362,75.7985,75.7095,75.7629,7300.0
2011-11-18 13:00:00,85.15,85.31,85.13,85.31,6500.0,75.7273,75.8696,75.7095,75.8696,6500.0
2011-11-18 13:05:00,85.27,85.27,85.12,85.16,8700.0,75.834,75.834,75.7006,75.7362,8700.0
2011-11-18 13:10:00,85.15,85.23,85.15,85.16,4200.0,75.7273,75.7985,75.7273,75.7362,4200.0
2011-11-18 13:15:00,85.16,85.32,85.15,85.27,8600.0,75.7362,75.8785,75.7273,75.834,8600.0
2011-11-18 13:20:00,85.26,85.27,85.15,85.19,7000.0,75.8251,75.834,75.7273,75.7629,7000.0
2011-11-18 13:25:00,85.18,85.28,85.16,85.25,6300.0,75.754,75.8429,75.7362,75.8163,6300.0
2011-11-18 13:30:00,85.25,85.4,85.25,85.33,11600.0,75.8163,75.9497,75.8163,75.8874,11600.0
2011-11-18 13:35:00,85.34,85.43,85.34,85.41,9200.0,75.8963,75.9763,75.8963,75.9585,9200.0
2011-11-18 13:40:00,85.4,85.46,85.33,85.35,5900.0,75.9497,76.003,75.8874,75.9052,5900.0
2011-11-18 13:45:00,85.36,85.43,85.31,85.43,4700.0,75.9141,75.9763,75.8696,75.9763,4700.0
2011-11-18 13:50:00,85.41,85.44,85.36,85.42,8600.0,75.9585,75.9852,75.9141,75.9674,8600.0
2011-11-18 13:55:00,85.39,85.46,85.33,85.39,7600.0,75.9408,76.003,75.8874,75.9408,7600.0
2011-11-18 14:00:00,85.39,85.39,85.23,85.29,5600.0,75.9408,75.9408,75.7985,75.8518,5600.0
2011-11-18 14:05:00,85.28,85.32,85.23,85.24,6600.0,75.8429,75.8785,75.7985,75.8074,6600.0
2011-11-18 14:10:00,85.24,85.49,85.22,85.43,11300.0,75.8074,76.0297,75.7896,75.9763,11300.0
2011-11-18 14:15:00,85.45,85.53,85.37,85.41,7400.0,75.9941,76.0653,75.923,75.9585,7400.0
2011-11-18 14:20:00,85.4,85.44,85.35,85.35,6800.0,75.9497,75.9852,75.9052,75.9052,6800.0
2011-11-18 14:25:00,85.31,85.37,85.24,85.36,7100.0,75.8696,75.923,75.8074,75.9141,7100.0
2011-11-18 14:30:00,85.37,85.41,85.31,85.34,13600.0,75.923,75.9585,75.8696,75.8963,13600.0
2011-11-18 14:35:00,85.35,85.42,85.29,85.37,14100.0,75.9052,75.9674,75.8518,75.923,14100.0
2011-11-18 14:40:00,85.37,85.37,85.3,85.35,12100.0,75.923,75.923,75.8607,75.9052,12100.0
2011-11-18 14:45:00,85.37,85.38,85.18,85.18,12600.0,75.923,75.9319,75.754,75.754,12600.0
2011-11-18 14:50:00,85.21,85.27,85.16,85.23,14400.0,75.7807,75.834,75.7362,75.7985,14400.0
2011-11-18 14:55:00,85.23,85.33,85.15,85.33,21600.0,75.7985,75.8874,75.7273,75.8874,21600.0
2011-11-18 15:00:00,85.3,85.37,85.25,85.27,14900.0,75.8607,75.923,75.8163,75.834,14900.0
2011-11-18 15:05:00,85.28,85.35,85.27,85.34,14300.0,75.8429,75.9052,75.834,75.8963,14300.0
2011-11-18 15:10:00,85.34,85.4,85.22,85.22,12900.0,75.8963,75.9497,75.7896,75.7896,12900.0
2011-11-18 15:15:00,85.22,85.34,85.22,85.28,20200.0,75.7896,75.8963,75.7896,75.8429,20200.0
2011-11-18 15:20:00,85.28,85.34,85.28,85.3,17900.0,75.8429,75.8963,75.8429,75.8607,17900.0
2011-11-18 15:25:00,85.28,85.29,85.16,85.22,20300.0,75.8429,75.8518,75.7362,75.7896,20300.0
2011-11-18 15:30:00,85.22,85.3,85.18,85.28,26000.0,75.7896,75.8607,75.754,75.8429,26000.0
2011-11-18 15:35:00,85.29,85.37,85.26,85.28,22000.0,75.8518,75.923,75.8251,75.8429,22000.0
2011-11-18 15:40:00,85.26,85.28,85.14,85.15,39100.0,75.8251,75.8429,75.7184,75.7273,39100.0
2011-11-18 15:45:00,85.15,85.3,85.14,85.22,32000.0,75.7273,75.8607,75.7184,75.7896,32000.0
2011-11-18 15:50:00,85.23,85.26,85.17,85.24,30500.0,75.7985,75.8251,75.7451,75.8074,30500.0
2011-11-18 15:55:00,85.23,85.26,85.1,85.14,55800.0,75.7985,75.8251,75.6829,75.7184,55800.0
2011-11-21 09:30:00,84.13,84.48,84.0,84.34,27100.0,74.8202,75.1315,74.7046,75.007,27100.0
2011-11-21 09:35:00,84.26,84.45,84.16,84.44,24300.0,74.9358,75.1048,74.8469,75.0959,24300.0
2011-11-21 09:40:00,84.4,84.63,84.27,84.63,18400.0,75.0603,75.2649,74.9447,75.2649,18400.0
2011-11-21 09:45:00,84.67,84.67,84.32,84.46,10500.0,75.3004,75.3004,74.9892,75.1137,10500.0
2011-11-21 09:50:00,84.49,84.53,84.2,84.22,41600.0,75.1404,75.1759,74.8824,74.9002,41600.0
2011-11-21 09:55:00,84.24,84.24,83.96,83.99,18500.0,74.918,74.918,74.669,74.6957,18500.0
2011-11-21 10:00:00,84.01,84.04,83.83,83.95,15300.0,74.7135,74.7402,74.5534,74.6601,15300.0
2011-11-21 10:05:00,83.92,84.03,83.82,84.01,11500.0,74.6334,74.7313,74.5445,74.7135,11500.0
2011-11-21 10:10:00,83.97,84.04,83.9,83.99,16600.0,74.6779,74.7402,74.6156,74.6957,16600.0
2011-11-21 10:15:00,84.01,84.02,83.82,83.95,8000.0,74.7135,74.7224,74.5445,74.6601,8000.0
2011-11-21 10:20:00,83.94,84.01,83.9,83.98,9800.0,74.6512,74.7135,74.6156,74.6868,9800.0
2011-11-21 10:25:00,83.99,84.01,83.93,83.93,15600.0,74.6957,74.7135,74.6423,74.6423,15600.0
2011-11-21 10:30:00,83.95,84.01,83.87,84.0,10300.0,74.6601,74.7135,74.589,74.7046,10300.0
2011-11-21 10:35:00,84.0,84.0,83.83,83.99,12000.0,74.7046,74.7046,74.5534,74.6957,12000.0
2011-11-21 10:40:00,83.96,83.98,83.83,83.83,6200.0,74.669,74.6868,74.5534,74.5534,6200.0
2011-11-21 10:45:00,83.88,83.99,83.8,83.89,4800.0,74.5979,74.6957,74.5267,74.6068,4800.0
2011-11-21 10:50:00,83.91,83.94,83.8,83.8,5000.0,74.6245,74.6512,74.5267,74.5267,5000.0
2011-11-21 10:55:00,83.84,83.92,83.73,83.75,10300.0,74.5623,74.6334,74.4645,74.4822,10300.0
2011-11-21 11:00:00,83.7,83.8,83.66,83.71,23000.0,74.4378,74.5267,74.4022,74.4467,23000.0
2011-11-21 11:05:00,83.71,83.71,83.52,83.58,15700.0,74.4467,74.4467,74.2777,74.3311,15700.0
2011-11-21 11:10:00,83.61,83.77,83.6,83.67,9000.0,74.3577,74.5,74.3488,74.4111,9000.0
2011-11-21 11:15:00,83.66,83.72,83.53,83.61,6800.0,74.4022,74.4556,74.2866,74.3577,6800.0
2011-11-21 11:20:00,83.61,83.65,83.51,83.51,6500.0,74.3577,74.3933,74.2688,74.2688,6500.0
2011-11-21 11:25:00,83.51,83.7,83.51,83.65,4200.0,74.2688,74.4378,74.2688,74.3933,4200.0
2011-11-21 11:30:00,83.61,83.69,83.55,83.62,5100.0,74.3577,74.4289,74.3044,74.3666,5100.0
2011-11-21 11:35:00,83.59,83.6,83.51,83.54,11100.0,74.3399,74.3488,74.2688,74.2955,11100.0
2011-11-21 11:40:00,83.52,83.63,83.5,83.53,15300.0,74.2777,74.3755,74.2599,74.2866,15300.0
2011-11-21 11:45:00,83.53,83.6,83.5,83.6,8400.0,74.2866,74.3488,74.2599,74.3488,8400.0
2011-11-21 11:50:00,83.6,83.67,83.52,83.54,6300.0,74.3488,74.4111,74.2777,74.2955,6300.0
2011-11-21 11:55:00,83.53,83.63,83.51,83.59,5200.0,74.2866,74.3755,74.2688,74.3399,5200.0
2011-11-21 12:00:00,83.67,83.74,83.67,83.69,4400.0,74.4111,74.4734,74.4111,74.4289,4400.0
2011-11-21 12:05:00,83.72,83.76,83.64,83.7,5300.0,74.4556,74.4911,74.3844,74.4378,5300.0
2011-11-21 12:10:00,83.67,83.76,83.62,83.74,11000.0,74.4111,74.4911,74.3666,74.4734,11000.0
2011-11-21 12:15:00,83.74,83.78,83.65,83.71,4700.0,74.4734,74.5089,74.3933,74.4467,4700.0
2011-11-21 12:20:00,83.72,83.85,83.72,83.81,2000.0,74.4556,74.5712,74.4556,74.5356,2000.0
2011-11-21 12:25:00,83.81,83.85,83.74,83.78,5600.0,74.5356,74.5712,74.4734,74.5089,5600.0
2011-11-21 12:30:00,83.75,83.78,83.71,83.71,4700.0,74.4822,74.5089,74.4467,74.4467,4700.0
2011-11-21 12:35:00,83.72,83.86,83.72,83.84,5200.0,74.4556,74.5801,74.4556,74.5623,5200.0
2011-11-21 12:40:00,83.83,83.84,83.77,83.84,1900.0,74.5534,74.5623,74.5,74.5623,1900.0
2011-11-21 12:45:00,83.79,83.92,83.77,83.87,2900.0,74.5178,74.6334,74.5,74.589,2900.0
2011-11-21 12:50:00,83.85,83.86,83.76,83.86,2600.0,74.5712,74.5801,74.4911,74.5801,2600.0
2011-11-21 12:55:00,83.88,83.89,83.81,83.83,3200.0,74.5979,74.6068,74.5356,74.5534,3200.0
2011-11-21 13:00:00,83.84,83.92,83.84,83.91,3900.0,74.5623,74.6334,74.5623,74.6245,3900.0
2011-11-21 13:05:00,83.92,84.01,83.91,83.95,7700.0,74.6334,74.7135,74.6245,74.6601,7700.0
2011-11-21 13:10:00,83.98,84.0,83.93,83.96,7900.0,74.6868,74.7046,74.6423,74.669,7900.0
2011-11-21 13:15:00,83.97,84.04,83.93,83.96,19100.0,74.6779,74.7402,74.6423,74.669,19100.0
2011-11-21 13:20:00,83.98,84.01,83.96,83.97,17400.0,74.6868,74.7135,74.669,74.6779,17400.0
2011-11-21 13:25:00,83.96,83.99,83.84,83.84,4700.0,74.669,74.6957,74.5623,74.5623,4700.0
2011-11-21 13:30:00,83.86,83.87,83.76,83.81,5400.0,74.5801,74.589,74.4911,74.5356,5400.0
2011-11-21 13:35:00,83.82,83.89,83.78,83.87,4100.0,74.5445,74.6068,74.5089,74.589,4100.0
2011-11-21 13:40:00,83.86,83.99,83.86,83.94,2600.0,74.5801,74.6957,74.5801,74.6512,2600.0
2011-11-21 13:45:00,83.9,83.91,83.81,83.84,5700.0,74.6156,74.6245,74.5356,74.5623,5700.0
2011-11-21 13:50:00,83.86,83.87,83.83,83.85,3200.0,74.5801,74.589,74.5534,74.5712,3200.0
2011-11-21 13:55:00,83.83,83.83,83.66,83.69,5200.0,74.5534,74.5534,74.4022,74.4289,5200.0
2011-11-21 14:00:00,83.68,83.73,83.64,83.73,5800.0,74.42,74.4645,74.3844,74.4645,5800.0
2011-11-21 14:05:00,83.68,83.7,83.65,83.69,7500.0,74.42,74.4378,74.3933,74.4289,7500.0
2011-11-21 14:10:00,83.69,84.01,83.69,83.94,16800.0,74.4289,74.7135,74.4289,74.6512,16800.0
2011-11-21 14:15:00,83.92,84.08,83.92,83.97,59700.0,74.6334,74.7757,74.6334,74.6779,59700.0
2011-11-21 14:20:00,83.96,83.97,83.9,83.93,5400.0,74.669,74.6779,74.6156,74.6423,5400.0
2011-11-21 14:25:00,83.94,84.04,83.89,84.01,8200.0,74.6512,74.7402,74.6068,74.7135,8200.0
2011-11-21 14:30:00,84.01,84.1,83.97,84.0,12700.0,74.7135,74.7935,74.6779,74.7046,12700.0
2011-11-21 14:35:00,84.03,84.09,83.95,84.03,8300.0,74.7313,74.7846,74.6601,74.7313,8300.0
2011-11-21 14:40:00,84.02,84.09,83.99,84.04,22000.0,74.7224,74.7846,74.6957,74.7402,22000.0
2011-11-21 14:45:00,84.01,84.09,83.92,83.92,14200.0,74.7135,74.7846,74.6334,74.6334,14200.0
2011-11-21 14:50:00,83.97,84.02,83.9,83.93,5300.0,74.6779,74.7224,74.6156,74.6423,5300.0
2011-11-21 14:55:00,83.96,84.03,83.91,83.94,8800.0,74.669,74.7313,74.6245,74.6512,8800.0
2011-11-21 15:00:00,83.95,84.02,83.8,83.88,19900.0,74.6601,74.7224,74.5267,74.5979,19900.0
2011-11-21 15:05:00,83.88,84.0,83.88,83.93,18400.0,74.5979,74.7046,74.5979,74.6423,18400.0
2011-11-21 15:10:00,83.94,83.97,83.91,83.95,33900.0,74.6512,74.6779,74.6245,74.6601,33900.0
2011-11-21 15:15:00,83.95,83.98,83.86,83.94,25000.0,74.6601,74.6868,74.5801,74.6512,25000.0
2011-11-21 15:20:00,83.93,84.0,83.9,83.91,35000.0,74.6423,74.7046,74.6156,74.6245,35000.0
2011-11-21 15:25:00,83.95,84.13,83.92,84.11,50900.0,74.6601,74.8202,74.6334,74.8024,50900.0
2011-11-21 15:30:00,84.09,84.2,84.01,84.09,19100.0,74.7846,74.8824,74.7135,74.7846,19100.0
2011-11-21 15:35:00,84.09,84.31,84.09,84.27,21500.0,74.7846,74.9803,74.7846,74.9447,21500.0
2011-11-21 15:40:00,84.28,84.3,84.17,84.28,19700.0,74.9536,74.9714,74.8558,74.9536,19700.0
2011-11-21 15:45:00,84.27,84.4,84.23,84.4,25600.0,74.9447,75.0603,74.9091,75.0603,25600.0
2011-11-21 15:50:00,84.38,84.41,84.08,84.14,24100.0,75.0425,75.0692,74.7757,74.8291,24100.0
2011-11-21 15:55:00,84.15,84.18,83.91,83.94,50300.0,74.838,74.8647,74.6245,74.6512,50300.0
2011-11-22 09:30:00,83.68,83.85,83.64,83.78,22400.0,74.42,74.5712,74.3844,74.5089,22400.0
2011-11-22 09:35:00,83.75,83.76,83.64,83.75,9900.0,74.4822,74.4911,74.3844,74.4822,9900.0
2011-11-22 09:40:00,83.71,83.78,83.63,83.74,7700.0,74.4467,74.5089,74.3755,74.4734,7700.0
2011-11-22 09:45:00,83.73,83.95,83.73,83.76,11300.0,74.4645,74.6601,74.4645,74.4911,11300.0
2011-11-22 09:50:00,83.78,83.98,83.78,83.9,9300.0,74.5089,74.6868,74.5089,74.6156,9300.0
2011-11-22 09:55:00,83.89,84.01,83.82,83.88,8800.0,74.6068,74.7135,74.5445,74.5979,8800.0
2011-11-22 10:00:00,83.94,84.07,83.87,83.91,10700.0,74.6512,74.7668,74.589,74.6245,10700.0
2011-11-22 10:05:00,83.97,84.24,83.95,84.2,14000.0,74.6779,74.918,74.6601,74.8824,14000.0
2011-11-22 10:10:00,84.22,84.27,84.07,84.12,5000.0,74.9002,74.9447,74.7668,74.8113,5000.0
2011-11-22 10:15:00,84.09,84.13,84.07,84.13,4000.0,74.7846,74.8202,74.7668,74.8202,4000.0
2011-11-22 10:20:00,84.16,84.32,84.12,84.27,6800.0,74.8469,74.9892,74.8113,74.9447,6800.0
2011-11-22 10:25:00,84.3,84.46,84.27,84.46,8900.0,74.9714,75.1137,74.9447,75.1137,8900.0
2011-11-22 10:30:00,84.43,84.45,84.37,84.37,9200.0,75.087,75.1048,75.0336,75.0336,9200.0
2011-11-22 10:35:00,84.36,84.37,83.94,84.02,28000.0,75.0247,75.0336,74.6512,74.7224,28000.0
2011-11-22 10:40:00,84.08,84.14,83.8,83.86,4000.0,74.7757,74.8291,74.5267,74.5801,4000.0
2011-11-22 10:45:00,83.85,83.85,83.61,83.62,6000.0,74.5712,74.5712,74.3577,74.3666,6000.0
2011-11-22 10:50:00,83.61,83.64,83.51,83.61,6200.0,74.3577,74.3844,74.2688,74.3577,6200.0
2011-11-22 10:55:00,83.66,83.67,83.3,83.44,12300.0,74.4022,74.4111,74.082,74.2065,12300.0
2011-11-22 11:00:00,83.46,83.55,83.43,83.47,7500.0,74.2243,74.3044,74.1977,74.2332,7500.0
2011-11-22 11:05:00,83.47,83.62,83.44,83.57,7300.0,74.2332,74.3666,74.2065,74.3222,7300.0
2011-11-22 11:10:00,83.54,83.64,83.54,83.55,5900.0,74.2955,74.3844,74.2955,74.3044,5900.0
2011-11-22 11:15:00,83.55,83.65,83.5,83.62,10300.0,74.3044,74.3933,74.2599,74.3666,10300.0
2011-11-22 11:20:00,83.59,83.63,83.35,83.35,13800.0,74.3399,74.3755,74.1265,74.1265,13800.0
2011-11-22 11:25:00,83.39,83.59,83.39,83.48,3100.0,74.1621,74.3399,74.1621,74.2421,3100.0
2011-11-22 11:30:00,83.48,83.62,83.44,83.54,8000.0,74.2421,74.3666,74.2065,74.2955,8000.0
2011-11-22 11:35:00,83.55,83.69,83.49,83.65,6500.0,74.3044,74.4289,74.251,74.3933,6500.0
2011-11-22 11:40:00,83.61,83.67,83.53,83.67,5900.0,74.3577,74.4111,74.2866,74.4111,5900.0
2011-11-22 11:45:00,83.66,83.69,83.6,83.68,4900.0,74.4022,74.4289,74.3488,74.42,4900.0
2011-11-22 11:50:00,83.63,83.86,83.6,83.84,6500.0,74.3755,74.5801,74.3488,74.5623,6500.0
2011-11-22 11:55:00,83.81,83.98,83.81,83.96,5000.0,74.5356,74.6868,74.5356,74.669,5000.0
2011-11-22 12:00:00,83.97,84.22,83.97,84.14,14400.0,74.6779,74.9002,74.6779,74.8291,14400.0
2011-11-22 12:05:00,84.14,84.6,84.14,84.55,10400.0,74.8291,75.2382,74.8291,75.1937,10400.0
2011-11-22 12:10:00,84.57,84.57,84.37,84.44,21000.0,75.2115,75.2115,75.0336,75.0959,21000.0
2011-11-22 12:15:00,84.45,84.59,84.44,84.49,20700.0,75.1048,75.2293,75.0959,75.1404,20700.0
2011-11-22 12:20:00,84.54,84.59,84.45,84.47,6500.0,75.1848,75.2293,75.1048,75.1226,6500.0
2011-11-22 12:25:00,84.5,84.54,84.3,84.37,6200.0,75.1492,75.1848,74.9714,75.0336,6200.0
2011-11-22 12:30:00,84.34,84.44,84.23,84.44,11300.0,75.007,75.0959,74.9091,75.0959,11300.0
2011-11-22 12:35:00,84.46,84.48,84.4,84.41,8300.0,75.1137,75.1315,75.0603,75.0692,8300.0
2011-11-22 12:40:00,84.41,84.52,84.4,84.48,4400.0,75.0692,75.167,75.0603,75.1315,4400.0
2011-11-22 12:45:00,84.49,84.56,84.43,84.45,8100.0,75.1404,75.2026,75.087,75.1048,8100.0
2011-11-22 12:50:00,84.46,84.61,84.46,84.61,5400.0,75.1137,75.2471,75.1137,75.2471,5400.0
2011-11-22 12:55:00,84.6,84.74,84.57,84.7,9400.0,75.2382,75.3627,75.2115,75.3271,9400.0
2011-11-22 13:00:00,84.7,84.76,84.64,84.72,11400.0,75.3271,75.3805,75.2738,75.3449,11400.0
2011-11-22 13:05:00,84.69,84.74,84.63,84.69,9900.0,75.3182,75.3627,75.2649,75.3182,9900.0
2011-11-22 13:10:00,84.69,84.77,84.63,84.74,6500.0,75.3182,75.3894,75.2649,75.3627,6500.0
2011-11-22 13:15:00,84.75,85.02,84.75,85.02,8100.0,75.3716,75.6117,75.3716,75.6117,8100.0
2011-11-22 13:20:00,84.99,85.06,84.88,84.9,6400.0,75.585,75.6473,75.4872,75.505,6400.0
2011-11-22 13:25:00,84.87,84.98,84.87,84.88,6600.0,75.4783,75.5761,75.4783,75.4872,6600.0
2011-11-22 13:30:00,84.88,85.02,84.82,84.92,20000.0,75.4872,75.6117,75.4338,75.5228,20000.0
2011-11-22 13:35:00,84.92,85.04,84.91,84.95,7300.0,75.5228,75.6295,75.5139,75.5495,7300.0
2011-11-22 13:40:00,84.94,85.07,84.94,85.07,3800.0,75.5406,75.6562,75.5406,75.6562,3800.0
2011-11-22 13:45:00,85.07,85.14,85.01,85.13,5400.0,75.6562,75.7184,75.6028,75.7095,5400.0
2011-11-22 13:50:00,85.14,85.16,85.05,85.05,7000.0,75.7184,75.7362,75.6384,75.6384,7000.0
2011-11-22 13:55:00,85.05,85.07,84.82,84.82,9400.0,75.6384,75.6562,75.4338,75.4338,9400.0
2011-11-22 14:00:00,84.82,84.84,84.63,84.63,11600.0,75.4338,75.4516,75.2649,75.2649,11600.0
2011-11-22 14:05:00,84.63,84.66,84.56,84.57,10600.0,75.2649,75.2915,75.2026,75.2115,10600.0
2011-11-22 14:10:00,84.58,84.75,84.57,84.71,7800.0,75.2204,75.3716,75.2115,75.336,7800.0
2011-11-22 14:15:00,84.69,84.72,84.66,84.7,6400.0,75.3182,75.3449,75.2915,75.3271,6400.0
2011-11-22 14:20:00,84.72,84.72,84.54,84.58,6200.0,75.3449,75.3449,75.1848,75.2204,6200.0
2011-11-22 14:25:00,84.58,84.68,84.52,84.54,10300.0,75.2204,75.3093,75.167,75.1848,10300.0
2011-11-22 14:30:00,84.52,84.53,84.36,84.38,7700.0,75.167,75.1759,75.0247,75.0425,7700.0
2011-11-22 14:35:00,84.37,84.41,84.31,84.33,9200.0,75.0336,75.0692,74.9803,74.9981,9200.0
2011-11-22 14:40:00,84.36,84.48,84.35,84.48,11100.0,75.0247,75.1315,75.0158,75.1315,11100.0
2011-11-22 14:45:00,84.47,84.53,84.42,84.44,5800.0,75.1226,75.1759,75.0781,75.0959,5800.0
2011-11-22 14:50:00,84.4,84.41,84.21,84.27,9200.0,75.0603,75.0692,74.8913,74.9447,9200.0
2011-11-22 14:55:00,84.27,84.39,84.25,84.38,16400.0,74.9447,75.0514,74.9269,75.0425,16400.0
2011-11-22 15:00:00,84.36,84.56,84.36,84.38,25500.0,75.0247,75.2026,75.0247,75.0425,25500.0
2011-11-22 15:05:00,84.37,84.43,84.26,84.32,11800.0,75.0336,75.087,74.9358,74.9892,11800.0
2011-11-22 15:10:00,84.34,84.42,84.29,84.4,13400.0,75.007,75.0781,74.9625,75.0603,13400.0
2011-11-22 15:15:00,84.37,84.44,84.31,84.38,12200.0,75.0336,75.0959,74.9803,75.0425,12200.0
2011-11-22 15:20:00,84.38,84.49,84.34,84.49,14400.0,75.0425,75.1404,75.007,75.1404,14400.0
2011-11-22 15:25:00,84.46,84.56,84.44,84.51,10600.0,75.1137,75.2026,75.0959,75.1581,10600.0
2011-11-22 15:30:00,84.52,84.64,84.49,84.59,18200.0,75.167,75.2738,75.1404,75.2293,18200.0
2011-11-22 15:35:00,84.59,84.63,84.45,84.45,20200.0,75.2293,75.2649,75.1048,75.1048,20200.0
2011-11-22 15:40:00,84.46,84.51,84.4,84.48,21100.0,75.1137,75.1581,75.0603,75.1315,21100.0
2011-11-22 15:45:00,84.46,84.58,84.43,84.52,24400.0,75.1137,75.2204,75.087,75.167,24400.0
2011-11-22 15:50:00,84.53,84.56,84.41,84.56,29500.0,75.1759,75.2026,75.0692,75.2026,29500.0
2011-11-22 15:55:00,84.55,84.56,84.41,84.46,34700.0,75.1937,75.2026,75.0692,75.1137,34700.0
2011-11-23 09:30:00,83.59,83.59,83.11,83.18,18900.0,74.3399,74.3399,73.9131,73.9753,18900.0
2011-11-23 09:35:00,83.2,83.32,82.91,83.02,11900.0,73.9931,74.0998,73.7352,73.833,11900.0
2011-11-23 09:40:00,83.02,83.16,82.92,83.06,15900.0,73.833,73.9575,73.7441,73.8686,15900.0
2011-11-23 09:45:00,83.02,83.14,83.01,83.08,6600.0,73.833,73.9397,73.8241,73.8864,6600.0
2011-11-23 09:50:00,83.03,83.05,82.86,82.91,8400.0,73.8419,73.8597,73.6907,73.7352,8400.0
2011-11-23 09:55:00,82.94,82.94,82.61,82.63,17900.0,73.7619,73.7619,73.4684,73.4862,17900.0
2011-11-23 10:00:00,82.62,82.77,82.61,82.77,12000.0,73.4773,73.6107,73.4684,73.6107,12000.0
2011-11-23 10:05:00,82.75,82.92,82.72,82.9,8500.0,73.5929,73.7441,73.5662,73.7263,8500.0
2011-11-23 10:10:00,82.92,82.94,82.64,82.64,28500.0,73.7441,73.7619,73.4951,73.4951,28500.0
2011-11-23 10:15:00,82.63,82.63,82.37,82.51,22400.0,73.4862,73.4862,73.255,73.3795,22400.0
2011-11-23 10:20:00,82.52,82.6,82.37,82.44,9700.0,73.3884,73.4595,73.255,73.3172,9700.0
2011-11-23 10:25:00,82.45,82.47,82.2,82.25,13900.0,73.3261,73.3439,73.1038,73.1482,13900.0
2011-11-23 10:30:00,82.19,82.2,81.94,82.2,15200.0,73.0949,73.1038,72.8725,73.1038,15200.0
2011-11-23 10:35:00,82.19,82.3,82.17,82.28,6100.0,73.0949,73.1927,73.0771,73.1749,6100.0
2011-11-23 10:40:00,82.31,82.33,82.21,82.23,6900.0,73.2016,73.2194,73.1127,73.1304,6900.0
2011-11-23 10:45:00,82.25,82.31,82.19,82.2,6900.0,73.1482,73.2016,73.0949,73.1038,6900.0
2011-11-23 10:50:00,82.24,82.32,82.22,82.31,4600.0,73.1393,73.2105,73.1216,73.2016,4600.0
2011-11-23 10:55:00,82.29,82.33,82.24,82.29,7300.0,73.1838,73.2194,73.1393,73.1838,7300.0
2011-11-23 11:00:00,82.29,82.43,82.28,82.34,10300.0,73.1838,73.3083,73.1749,73.2283,10300.0
2011-11-23 11:05:00,82.34,82.36,82.23,82.24,14000.0,73.2283,73.2461,73.1304,73.1393,14000.0
2011-11-23 11:10:00,82.22,82.27,82.08,82.12,8800.0,73.1216,73.166,72.997,73.0326,8800.0
2011-11-23 11:15:00,82.1,82.1,81.86,81.93,18400.0,73.0148,73.0148,72.8014,72.8636,18400.0
2011-11-23 11:20:00,81.96,82.0,81.92,81.94,10600.0,72.8903,72.9259,72.8548,72.8725,10600.0
2011-11-23 11:25:00,81.92,81.95,81.62,81.63,21400.0,72.8548,72.8814,72.5879,72.5968,21400.0
2011-11-23 11:30:00,81.67,81.76,81.51,81.72,21100.0,72.6324,72.7125,72.4901,72.6769,21100.0
2011-11-23 11:35:00,81.72,82.11,81.65,82.07,10800.0,72.6769,73.0237,72.6146,72.9882,10800.0
2011-11-23 11:40:00,82.06,82.2,81.98,82.2,8400.0,72.9793,73.1038,72.9081,73.1038,8400.0
2011-11-23 11:45:00,82.23,82.24,82.15,82.24,5500.0,73.1304,73.1393,73.0593,73.1393,5500.0
2011-11-23 11:50:00,82.22,82.27,82.08,82.13,11100.0,73.1216,73.166,72.997,73.0415,11100.0
2011-11-23 11:55:00,82.15,82.27,82.05,82.27,8700.0,73.0593,73.166,72.9704,73.166,8700.0
2011-11-23 12:00:00,82.28,82.38,82.25,82.35,14100.0,73.1749,73.2638,73.1482,73.2372,14100.0
2011-11-23 12:05:00,82.34,82.37,82.29,82.34,6100.0,73.2283,73.255,73.1838,73.2283,6100.0
2011-11-23 12:10:00,82.35,82.37,82.16,82.16,9600.0,73.2372,73.255,73.0682,73.0682,9600.0
2011-11-23 12:15:00,82.14,82.17,82.01,82.08,5000.0,73.0504,73.0771,72.9348,72.997,5000.0
2011-11-23 12:20:00,82.1,82.1,82.03,82.04,9200.0,73.0148,73.0148,72.9526,72.9615,9200.0
2011-11-23 12:25:00,82.05,82.07,81.9,81.9,10000.0,72.9704,72.9882,72.837,72.837,10000.0
2011-11-23 12:30:00,81.84,81.88,81.76,81.82,7500.0,72.7836,72.8192,72.7125,72.7658,7500.0
2011-11-23 12:35:00,81.86,81.89,81.82,81.85,3700.0,72.8014,72.8281,72.7658,72.7925,3700.0
2011-11-23 12:40:00,81.83,81.84,81.78,81.83,3800.0,72.7747,72.7836,72.7302,72.7747,3800.0
2011-11-23 12:45:00,81.81,82.03,81.81,81.93,3800.0,72.7569,72.9526,72.7569,72.8636,3800.0
2011-11-23 12:50:00,81.96,82.2,81.96,82.2,8600.0,72.8903,73.1038,72.8903,73.1038,8600.0
2011-11-23 12:55:00,82.24,82.36,82.24,82.35,5600.0,73.1393,73.2461,73.1393,73.2372,5600.0
2011-11-23 13:00:00,82.3,82.36,82.24,82.29,7100.0,73.1927,73.2461,73.1393,73.1838,7100.0
2011-11-23 13:05:00,82.28,82.36,82.28,82.31,8200.0,73.1749,73.2461,73.1749,73.2016,8200.0
2011-11-23 13:10:00,82.29,82.36,82.23,82.23,3500.0,73.1838,73.2461,73.1304,73.1304,3500.0
2011-11-23 13:15:00,82.22,82.35,82.22,82.35,6000.0,73.1216,73.2372,73.1216,73.2372,6000.0
2011-11-23 13:20:00,82.39,82.48,82.37,82.44,6000.0,73.2727,73.3528,73.255,73.3172,6000.0
2011-11-23 13:25:00,82.43,82.55,82.4,82.5,6500.0,73.3083,73.415,73.2816,73.3706,6500.0
2011-11-23 13:30:00,82.57,82.65,82.54,82.59,10800.0,73.4328,73.504,73.4061,73.4506,10800.0
2011-11-23 13:35:00,82.59,82.94,82.59,82.73,10700.0,73.4506,73.7619,73.4506,73.5751,10700.0
2011-11-23 13:40:00,82.74,82.74,82.53,82.57,3800.0,73.584,73.584,73.3972,73.4328,3800.0
2011-11-23 13:45:00,82.57,82.69,82.55,82.58,7600.0,73.4328,73.5395,73.415,73.4417,7600.0
2011-11-23 13:50:00,82.59,82.85,82.58,82.81,4000.0,73.4506,73.6818,73.4417,73.6463,4000.0
2011-11-23 13:55:00,82.79,82.79,82.53,82.58,4800.0,73.6285,73.6285,73.3972,73.4417,4800.0
2011-11-23 14:00:00,82.56,82.64,82.5,82.6,6600.0,73.4239,73.4951,73.3706,73.4595,6600.0
2011-11-23 14:05:00,82.59,82.6,82.45,82.49,3700.0,73.4506,73.4595,73.3261,73.3617,3700.0
2011-11-23 14:10:00,82.47,82.47,82.2,82.2,5100.0,73.3439,73.3439,73.1038,73.1038,5100.0
2011-11-23 14:15:00,82.14,82.23,82.12,82.17,5900.0,73.0504,73.1304,73.0326,73.0771,5900.0
2011-11-23 14:20:00,82.18,82.22,82.08,82.13,4800.0,73.086,73.1216,72.997,73.0415,4800.0
2011-11-23 14:25:00,82.11,82.16,81.96,82.11,4700.0,73.0237,73.0682,72.8903,73.0237,4700.0
2011-11-23 14:30:00,82.1,82.15,82.09,82.11,6800.0,73.0148,73.0593,73.0059,73.0237,6800.0
2011-11-23 14:35:00,82.11,82.23,82.08,82.23,5100.0,73.0237,73.1304,72.997,73.1304,5100.0
2011-11-23 14:40:00,82.23,82.25,82.07,82.07,3800.0,73.1304,73.1482,72.9882,72.9882,3800.0
2011-11-23 14:45:00,82.09,82.12,82.01,82.02,6600.0,73.0059,73.0326,72.9348,72.9437,6600.0
2011-11-23 14:50:00,82.04,82.09,82.04,82.04,3100.0,72.9615,73.0059,72.9615,72.9615,3100.0
2011-11-23 14:55:00,82.02,82.02,81.91,81.97,4800.0,72.9437,72.9437,72.8459,72.8992,4800.0
2011-11-23 15:00:00,81.95,82.12,81.87,82.04,14800.0,72.8814,73.0326,72.8103,72.9615,14800.0
2011-11-23 15:05:00,82.06,82.17,81.99,82.13,10500.0,72.9793,73.0771,72.917,73.0415,10500.0
2011-11-23 15:10:00,82.16,82.34,82.09,82.34,11600.0,73.0682,73.2283,73.0059,73.2283,11600.0
2011-11-23 15:15:00,82.34,82.38,82.24,82.3,6900.0,73.2283,73.2638,73.1393,73.1927,6900.0
2011-11-23 15:20:00,82.27,82.36,82.22,82.23,15600.0,73.166,73.2461,73.1216,73.1304,15600.0
2011-11-23 15:25:00,82.28,82.34,82.16,82.29,11300.0,73.1749,73.2283,73.0682,73.1838,11300.0
2011-11-23 15:30:00,82.27,82.38,82.22,82.38,13400.0,73.166,73.2638,73.1216,73.2638,13400.0
2011-11-23 15:35:00,82.42,82.47,82.37,82.4,15000.0,73.2994,73.3439,73.255,73.2816,15000.0
2011-11-23 15:40:00,82.41,82.7,82.37,82.69,15300.0,73.2905,73.5484,73.255,73.5395,15300.0
2011-11-23 15:45:00,82.66,82.67,82.48,82.53,28700.0,73.5129,73.5218,73.3528,73.3972,28700.0
2011-11-23 15:50:00,82.51,82.69,82.47,82.58,40000.0,73.3795,73.5395,73.3439,73.4417,40000.0
2011-11-23 15:55:00,82.57,82.57,82.01,82.08,95000.0,73.4328,73.4328,72.9348,72.997,95000.0
2011-11-25 09:30:00,81.93,82.32,81.81,82.14,23300.0,72.8636,73.2105,72.7569,73.0504,23300.0
2011-11-25 09:35:00,82.11,82.4,82.07,82.28,8700.0,73.0237,73.2816,72.9882,73.1749,8700.0
2011-11-25 09:40:00,82.27,82.43,82.23,82.35,4600.0,73.166,73.3083,73.1304,73.2372,4600.0
2011-11-25 09:45:00,82.36,82.4,81.97,81.97,6400.0,73.2461,73.2816,72.8992,72.8992,6400.0
2011-11-25 09:50:00,82.09,82.12,81.95,82.0,14900.0,73.0059,73.0326,72.8814,72.9259,14900.0
2011-11-25 09:55:00,81.93,81.99,81.63,81.63,8900.0,72.8636,72.917,72.5968,72.5968,8900.0
2011-11-25 10:00:00,81.66,81.89,81.59,81.83,10900.0,72.6235,72.8281,72.5613,72.7747,10900.0
2011-11-25 10:05:00,81.85,81.88,81.66,81.72,27400.0,72.7925,72.8192,72.6235,72.6769,27400.0
2011-11-25 10:10:00,81.73,81.91,81.64,81.9,8100.0,72.6858,72.8459,72.6057,72.837,8100.0
2011-11-25 10:15:00,81.88,81.97,81.78,81.93,9800.0,72.8192,72.8992,72.7302,72.8636,9800.0
2011-11-25 10:20:00,81.96,82.11,81.92,82.04,8500.0,72.8903,73.0237,72.8548,72.9615,8500.0
2011-11-25 10:25:00,82.1,82.17,81.89,81.89,7500.0,73.0148,73.0771,72.8281,72.8281,7500.0
2011-11-25 10:30:00,81.89,82.08,81.85,82.02,7700.0,72.8281,72.997,72.7925,72.9437,7700.0
2011-11-25 10:35:00,82.05,82.1,82.02,82.04,2700.0,72.9704,73.0148,72.9437,72.9615,2700.0
2011-11-25 10:40:00,82.05,82.11,82.03,82.03,2200.0,72.9704,73.0237,72.9526,72.9526,2200.0
2011-11-25 10:45:00,82.03,82.05,81.93,81.97,4300.0,72.9526,72.9704,72.8636,72.8992,4300.0
2011-11-25 10:50:00,81.93,82.08,81.93,82.04,4000.0,72.8636,72.997,72.8636,72.9615,4000.0
2011-11-25 10:55:00,81.99,82.05,81.93,81.95,5200.0,72.917,72.9704,72.8636,72.8814,5200.0
2011-11-25 11:00:00,81.94,82.02,81.9,82.02,11400.0,72.8725,72.9437,72.837,72.9437,11400.0
2011-11-25 11:05:00,82.02,82.12,82.01,82.12,4500.0,72.9437,73.0326,72.9348,73.0326,4500.0
2011-11-25 11:10:00,82.12,82.23,82.03,82.08,11200.0,73.0326,73.1304,72.9526,72.997,11200.0
2011-11-25 11:15:00,82.11,82.24,82.05,82.23,5600.0,73.0237,73.1393,72.9704,73.1304,5600.0
2011-11-25 11:20:00,82.23,82.35,82.2,82.35,11100.0,73.1304,73.2372,73.1038,73.2372,11100.0
2011-11-25 11:25:00,82.38,82.4,82.27,82.34,10900.0,73.2638,73.2816,73.166,73.2283,10900.0
2011-11-25 11:30:00,82.31,82.41,82.3,82.36,2500.0,73.2016,73.2905,73.1927,73.2461,2500.0
2011-11-25 11:35:00,82.35,82.36,82.24,82.29,4900.0,73.2372,73.2461,73.1393,73.1838,4900.0
2011-11-25 11:40:00,82.28,82.38,82.26,82.26,5100.0,73.1749,73.2638,73.1571,73.1571,5100.0
2011-11-25 11:45:00,82.28,82.28,82.07,82.08,3400.0,73.1749,73.1749,72.9882,72.997,3400.0
2011-11-25 11:50:00,82.16,82.16,81.72,81.72,7800.0,73.0682,73.0682,72.6769,72.6769,7800.0
2011-11-25 11:55:00,81.67,81.85,81.67,81.84,3800.0,72.6324,72.7925,72.6324,72.7836,3800.0
2011-11-25 12:00:00,81.74,81.76,81.66,81.68,5900.0,72.6947,72.7125,72.6235,72.6413,5900.0
2011-11-25 12:05:00,81.67,81.7,81.43,81.48,8500.0,72.6324,72.6591,72.419,72.4634,8500.0
2011-11-25 12:10:00,81.49,81.51,81.38,81.38,11000.0,72.4723,72.4901,72.3745,72.3745,11000.0
2011-11-25 12:15:00,81.38,81.43,81.34,81.4,19000.0,72.3745,72.419,72.3389,72.3923,19000.0
2011-11-25 12:20:00,81.43,81.46,81.34,81.35,9700.0,72.419,72.4457,72.3389,72.3478,9700.0
2011-11-25 12:25:00,81.35,81.45,81.33,81.42,27400.0,72.3478,72.4368,72.33,72.4101,27400.0
2011-11-25 12:30:00,81.41,81.43,81.33,81.41,24800.0,72.4012,72.419,72.33,72.4012,24800.0
2011-11-25 12:35:00,81.44,81.44,81.37,81.39,15800.0,72.4279,72.4279,72.3656,72.3834,15800.0
2011-11-25 12:40:00,81.43,81.43,81.27,81.35,9000.0,72.419,72.419,72.2767,72.3478,9000.0
2011-11-25 12:45:00,81.34,81.39,81.24,81.28,20700.0,72.3389,72.3834,72.25,72.2856,20700.0
2011-11-25 12:50:00,81.28,81.29,81.02,81.02,36200.0,72.2856,72.2945,72.0543,72.0543,36200.0
2011-11-25 12:55:00,81.02,81.02,80.89,80.9,54200.0,72.0543,72.0543,71.9387,71.9476,54200.0
2011-11-28 09:30:00,83.21,83.47,82.88,83.27,41700.0,74.002,74.2332,73.7085,74.0554,41700.0
2011-11-28 09:35:00,83.25,83.62,83.18,83.6,30300.0,74.0376,74.3666,73.9753,74.3488,30300.0
2011-11-28 09:40:00,83.6,84.0,83.55,83.9,25000.0,74.3488,74.7046,74.3044,74.6156,25000.0
2011-11-28 09:45:00,83.85,84.06,83.8,83.94,17600.0,74.5712,74.7579,74.5267,74.6512,17600.0
2011-11-28 09:50:00,83.93,83.98,83.85,83.9,14300.0,74.6423,74.6868,74.5712,74.6156,14300.0
2011-11-28 09:55:00,83.95,83.97,83.64,83.95,20000.0,74.6601,74.6779,74.3844,74.6601,20000.0
2011-11-28 10:00:00,83.95,84.03,83.78,83.78,13800.0,74.6601,74.7313,74.5089,74.5089,13800.0
2011-11-28 10:05:00,83.89,83.89,83.79,83.86,3600.0,74.6068,74.6068,74.5178,74.5801,3600.0
2011-11-28 10:10:00,83.86,83.91,83.8,83.9,6500.0,74.5801,74.6245,74.5267,74.6156,6500.0
2011-11-28 10:15:00,83.91,83.98,83.85,83.95,5600.0,74.6245,74.6868,74.5712,74.6601,5600.0
2011-11-28 10:20:00,83.98,84.0,83.9,84.0,15200.0,74.6868,74.7046,74.6156,74.7046,15200.0
2011-11-28 10:25:00,84.0,84.32,84.0,84.32,10000.0,74.7046,74.9892,74.7046,74.9892,10000.0
2011-11-28 10:30:00,84.31,84.43,84.3,84.31,11700.0,74.9803,75.087,74.9714,74.9803,11700.0
2011-11-28 10:35:00,84.34,84.45,84.32,84.36,8600.0,75.007,75.1048,74.9892,75.0247,8600.0
2011-11-28 10:40:00,84.37,84.45,84.37,84.42,4900.0,75.0336,75.1048,75.0336,75.0781,4900.0
2011-11-28 10:45:00,84.38,84.48,84.33,84.48,8400.0,75.0425,75.1315,74.9981,75.1315,8400.0
2011-11-28 10:50:00,84.48,84.54,84.45,84.52,6100.0,75.1315,75.1848,75.1048,75.167,6100.0
2011-11-28 10:55:00,84.51,84.53,84.4,84.43,3800.0,75.1581,75.1759,75.0603,75.087,3800.0
2011-11-28 11:00:00,84.45,84.58,84.41,84.41,9400.0,75.1048,75.2204,75.0692,75.0692,9400.0
2011-11-28 11:05:00,84.5,84.56,84.41,84.56,6100.0,75.1492,75.2026,75.0692,75.2026,6100.0
2011-11-28 11:10:00,84.56,84.57,84.46,84.48,5400.0,75.2026,75.2115,75.1137,75.1315,5400.0
2011-11-28 11:15:00,84.5,84.53,84.45,84.48,4500.0,75.1492,75.1759,75.1048,75.1315,4500.0
2011-11-28 11:20:00,84.46,84.48,84.38,84.4,8800.0,75.1137,75.1315,75.0425,75.0603,8800.0
2011-11-28 11:25:00,84.4,84.58,84.37,84.56,5400.0,75.0603,75.2204,75.0336,75.2026,5400.0
2011-11-28 11:30:00,84.58,84.61,84.44,84.48,4200.0,75.2204,75.2471,75.0959,75.1315,4200.0
2011-11-28 11:35:00,84.5,84.5,84.37,84.4,4000.0,75.1492,75.1492,75.0336,75.0603,4000.0
2011-11-28 11:40:00,84.37,84.44,84.33,84.33,11000.0,75.0336,75.0959,74.9981,74.9981,11000.0
2011-11-28 11:45:00,84.36,84.36,84.29,84.29,5200.0,75.0247,75.0247,74.9625,74.9625,5200.0
2011-11-28 11:50:00,84.29,84.29,84.16,84.16,9700.0,74.9625,74.9625,74.8469,74.8469,9700.0
2011-11-28 11:55:00,84.17,84.2,84.09,84.2,5400.0,74.8558,74.8824,74.7846,74.8824,5400.0
2011-11-28 12:00:00,84.18,84.24,84.13,84.13,4100.0,74.8647,74.918,74.8202,74.8202,4100.0
2011-11-28 12:05:00,84.17,84.21,84.11,84.13,3500.0,74.8558,74.8913,74.8024,74.8202,3500.0
2011-11-28 12:10:00,84.13,84.2,84.12,84.15,7100.0,74.8202,74.8824,74.8113,74.838,7100.0
2011-11-28 12:15:00,84.12,84.21,84.12,84.18,5600.0,74.8113,74.8913,74.8113,74.8647,5600.0
2011-11-28 12:20:00,84.19,84.24,84.18,84.22,4600.0,74.8736,74.918,74.8647,74.9002,4600.0
2011-11-28 12:25:00,84.21,84.21,84.08,84.09,5900.0,74.8913,74.8913,74.7757,74.7846,5900.0
2011-11-28 12:30:00,84.08,84.09,83.94,84.03,4900.0,74.7757,74.7846,74.6512,74.7313,4900.0
2011-11-28 12:35:00,84.02,84.07,84.0,84.07,4700.0,74.7224,74.7668,74.7046,74.7668,4700.0
2011-11-28 12:40:00,84.06,84.06,83.96,83.98,2800.0,74.7579,74.7579,74.669,74.6868,2800.0
2011-11-28 12:45:00,84.01,84.01,83.92,83.92,3100.0,74.7135,74.7135,74.6334,74.6334,3100.0
2011-11-28 12:50:00,83.91,83.94,83.84,83.87,5600.0,74.6245,74.6512,74.5623,74.589,5600.0
2011-11-28 12:55:00,83.86,83.88,83.78,83.88,5200.0,74.5801,74.5979,74.5089,74.5979,5200.0
2011-11-28 13:00:00,83.83,83.87,83.69,83.72,6100.0,74.5534,74.589,74.4289,74.4556,6100.0
2011-11-28 13:05:00,83.71,83.79,83.68,83.73,3300.0,74.4467,74.5178,74.42,74.4645,3300.0
2011-11-28 13:10:00,83.76,83.79,83.74,83.77,1900.0,74.4911,74.5178,74.4734,74.5,1900.0
2011-11-28 13:15:00,83.8,83.9,83.76,83.9,3600.0,74.5267,74.6156,74.4911,74.6156,3600.0
2011-11-28 13:20:00,83.91,84.04,83.87,83.97,3300.0,74.6245,74.7402,74.589,74.6779,3300.0
2011-11-28 13:25:00,83.98,84.03,83.98,84.0,3000.0,74.6868,74.7313,74.6868,74.7046,3000.0
2011-11-28 13:30:00,84.02,84.07,84.01,84.02,4400.0,74.7224,74.7668,74.7135,74.7224,4400.0
2011-11-28 13:35:00,84.05,84.13,84.04,84.08,6400.0,74.749,74.8202,74.7402,74.7757,6400.0
2011-11-28 13:40:00,84.07,84.12,84.02,84.05,5600.0,74.7668,74.8113,74.7224,74.749,5600.0
2011-11-28 13:45:00,84.06,84.07,84.03,84.03,4900.0,74.7579,74.7668,74.7313,74.7313,4900.0
2011-11-28 13:50:00,84.04,84.06,83.98,83.99,4900.0,74.7402,74.7579,74.6868,74.6957,4900.0
2011-11-28 13:55:00,84.04,84.04,83.86,83.9,4300.0,74.7402,74.7402,74.5801,74.6156,4300.0
2011-11-28 14:00:00,83.87,83.94,83.87,83.94,7500.0,74.589,74.6512,74.589,74.6512,7500.0
2011-11-28 14:05:00,83.92,84.04,83.9,84.02,8600.0,74.6334,74.7402,74.6156,74.7224,8600.0
2011-11-28 14:10:00,84.01,84.12,84.01,84.12,7200.0,74.7135,74.8113,74.7135,74.8113,7200.0
2011-11-28 14:15:00,84.13,84.2,84.12,84.14,5800.0,74.8202,74.8824,74.8113,74.8291,5800.0
2011-11-28 14:20:00,84.17,84.25,84.09,84.1,5500.0,74.8558,74.9269,74.7846,74.7935,5500.0
2011-11-28 14:25:00,84.08,84.09,83.95,83.99,5700.0,74.7757,74.7846,74.6601,74.6957,5700.0
2011-11-28 14:30:00,84.02,84.06,84.0,84.01,4600.0,74.7224,74.7579,74.7046,74.7135,4600.0
2011-11-28 14:35:00,84.01,84.09,83.97,83.97,6100.0,74.7135,74.7846,74.6779,74.6779,6100.0
2011-11-28 14:40:00,84.01,84.03,83.96,84.01,5800.0,74.7135,74.7313,74.669,74.7135,5800.0
2011-11-28 14:45:00,84.02,84.07,83.92,83.92,6700.0,74.7224,74.7668,74.6334,74.6334,6700.0
2011-11-28 14:50:00,83.92,83.93,83.78,83.81,7600.0,74.6334,74.6423,74.5089,74.5356,7600.0
2011-11-28 14:55:00,83.86,83.89,83.78,83.84,7300.0,74.5801,74.6068,74.5089,74.5623,7300.0
2011-11-28 15:00:00,83.83,84.0,83.83,83.95,7600.0,74.5534,74.7046,74.5534,74.6601,7600.0
2011-11-28 15:05:00,83.97,83.97,83.59,83.65,14200.0,74.6779,74.6779,74.3399,74.3933,14200.0
2011-11-28 15:10:00,83.65,83.73,83.59,83.72,7700.0,74.3933,74.4645,74.3399,74.4556,7700.0
2011-11-28 15:15:00,83.74,83.77,83.55,83.75,11800.0,74.4734,74.5,74.3044,74.4822,11800.0
2011-11-28 15:20:00,83.76,83.94,83.65,83.87,13000.0,74.4911,74.6512,74.3933,74.589,13000.0
2011-11-28 15:25:00,83.85,83.86,83.75,83.78,8100.0,74.5712,74.5801,74.4822,74.5089,8100.0
2011-11-28 15:30:00,83.79,83.88,83.72,83.78,13100.0,74.5178,74.5979,74.4556,74.5089,13100.0
2011-11-28 15:35:00,83.79,84.0,83.76,83.91,14900.0,74.5178,74.7046,74.4911,74.6245,14900.0
2011-11-28 15:40:00,83.9,83.91,83.74,83.89,24600.0,74.6156,74.6245,74.4734,74.6068,24600.0
2011-11-28 15:45:00,83.89,83.9,83.58,83.58,28000.0,74.6068,74.6156,74.3311,74.3311,28000.0
2011-11-28 15:50:00,83.62,83.78,83.62,83.75,27700.0,74.3666,74.5089,74.3666,74.4822,27700.0
2011-11-28 15:55:00,83.79,84.17,83.76,84.14,61600.0,74.5178,74.8558,74.4911,74.8291,61600.0
2011-11-29 09:30:00,84.34,84.84,84.34,84.8,15800.0,75.007,75.4516,75.007,75.4161,15800.0
2011-11-29 09:35:00,84.72,85.06,84.72,85.06,24500.0,75.3449,75.6473,75.3449,75.6473,24500.0
2011-11-29 09:40:00,85.06,85.12,84.88,84.98,16900.0,75.6473,75.7006,75.4872,75.5761,16900.0
2011-11-29 09:45:00,84.97,85.11,84.86,85.07,14700.0,75.5672,75.6917,75.4694,75.6562,14700.0
2011-11-29 09:50:00,85.09,85.14,84.93,85.09,19400.0,75.674,75.7184,75.5317,75.674,19400.0
2011-11-29 09:55:00,85.12,85.29,85.1,85.22,11700.0,75.7006,75.8518,75.6829,75.7896,11700.0
2011-11-29 10:00:00,85.24,85.76,85.2,85.51,42500.0,75.8074,76.2698,75.7718,76.0475,42500.0
2011-11-29 10:05:00,85.56,85.7,85.48,85.7,17300.0,76.0919,76.2165,76.0208,76.2165,17300.0
2011-11-29 10:10:00,85.74,85.96,85.74,85.94,22600.0,76.252,76.4477,76.252,76.4299,22600.0
2011-11-29 10:15:00,85.94,85.96,85.81,85.93,17400.0,76.4299,76.4477,76.3143,76.421,17400.0
2011-11-29 10:20:00,85.93,86.18,85.92,86.13,28300.0,76.421,76.6433,76.4121,76.5989,28300.0
2011-11-29 10:25:00,86.08,86.26,86.08,86.18,28500.0,76.5544,76.7145,76.5544,76.6433,28500.0
2011-11-29 10:30:00,86.18,86.36,86.1,86.35,26000.0,76.6433,76.8034,76.5722,76.7945,26000.0
2011-11-29 10:35:00,86.34,86.5,86.33,86.39,17100.0,76.7856,76.9279,76.7767,76.8301,17100.0
2011-11-29 10:40:00,86.4,86.47,86.3,86.47,12200.0,76.839,76.9012,76.7501,76.9012,12200.0
2011-11-29 10:45:00,86.46,86.46,86.15,86.15,15600.0,76.8924,76.8924,76.6167,76.6167,15600.0
2011-11-29 10:50:00,86.14,86.34,86.14,86.32,8700.0,76.6078,76.7856,76.6078,76.7678,8700.0
2011-11-29 10:55:00,86.32,86.38,86.25,86.35,13700.0,76.7678,76.8212,76.7056,76.7945,13700.0
2011-11-29 11:00:00,86.32,86.39,86.3,86.34,24300.0,76.7678,76.8301,76.7501,76.7856,24300.0
2011-11-29 11:05:00,86.37,86.4,86.31,86.35,15500.0,76.8123,76.839,76.759,76.7945,15500.0
2011-11-29 11:10:00,86.36,86.39,86.31,86.35,14100.0,76.8034,76.8301,76.759,76.7945,14100.0
2011-11-29 11:15:00,86.35,86.41,86.28,86.32,13600.0,76.7945,76.8479,76.7323,76.7678,13600.0
2011-11-29 11:20:00,86.33,86.35,86.18,86.22,8100.0,76.7767,76.7945,76.6433,76.6789,8100.0
2011-11-29 11:25:00,86.26,86.36,86.2,86.22,8900.0,76.7145,76.8034,76.6611,76.6789,8900.0
2011-11-29 11:30:00,86.23,86.3,86.04,86.04,17000.0,76.6878,76.7501,76.5188,76.5188,17000.0
2011-11-29 11:35:00,86.03,86.27,86.02,86.25,16500.0,76.5099,76.7234,76.501,76.7056,16500.0
2011-11-29 11:40:00,86.25,86.29,86.21,86.26,22500.0,76.7056,76.7412,76.67,76.7145,22500.0
2011-11-29 11:45:00,86.28,86.32,86.23,86.32,5400.0,76.7323,76.7678,76.6878,76.7678,5400.0
2011-11-29 11:50:00,86.35,86.45,86.3,86.45,35100.0,76.7945,76.8835,76.7501,76.8835,35100.0
2011-11-29 11:55:00,86.46,86.57,86.33,86.43,15600.0,76.8924,76.9902,76.7767,76.8657,15600.0
2011-11-29 12:00:00,86.4,86.55,86.39,86.5,19700.0,76.839,76.9724,76.8301,76.9279,19700.0
2011-11-29 12:05:00,86.52,86.75,86.47,86.67,17700.0,76.9457,77.1503,76.9012,77.0791,17700.0
2011-11-29 12:10:00,86.71,86.71,86.56,86.57,3200.0,77.1147,77.1147,76.9813,76.9902,3200.0
2011-11-29 12:15:00,86.57,86.62,86.55,86.6,14900.0,76.9902,77.0347,76.9724,77.0169,14900.0
2011-11-29 12:20:00,86.6,86.63,86.59,86.61,7300.0,77.0169,77.0435,77.008,77.0258,7300.0
2011-11-29 12:25:00,86.62,86.65,86.61,86.63,7300.0,77.0347,77.0613,77.0258,77.0435,7300.0
2011-11-29 12:30:00,86.6,86.71,86.58,86.61,26400.0,77.0169,77.1147,76.9991,77.0258,26400.0
2011-11-29 12:35:00,86.62,86.63,86.57,86.61,11600.0,77.0347,77.0435,76.9902,77.0258,11600.0
2011-11-29 12:40:00,86.59,86.7,86.52,86.52,39400.0,77.008,77.1058,76.9457,76.9457,39400.0
2011-11-29 12:45:00,86.51,86.57,86.46,86.51,8300.0,76.9368,76.9902,76.8924,76.9368,8300.0
2011-11-29 12:50:00,86.55,86.55,86.43,86.44,6300.0,76.9724,76.9724,76.8657,76.8746,6300.0
2011-11-29 12:55:00,86.43,86.48,86.41,86.45,8300.0,76.8657,76.9101,76.8479,76.8835,8300.0
2011-11-29 13:00:00,86.44,86.45,86.36,86.44,6100.0,76.8746,76.8835,76.8034,76.8746,6100.0
2011-11-29 13:05:00,86.44,86.44,86.34,86.39,5200.0,76.8746,76.8746,76.7856,76.8301,5200.0
2011-11-29 13:10:00,86.39,86.48,86.38,86.48,8200.0,76.8301,76.9101,76.8212,76.9101,8200.0
2011-11-29 13:15:00,86.46,86.48,86.43,86.46,9500.0,76.8924,76.9101,76.8657,76.8924,9500.0
2011-11-29 13:20:00,86.43,86.52,86.39,86.48,15800.0,76.8657,76.9457,76.8301,76.9101,15800.0
2011-11-29 13:25:00,86.49,86.49,86.33,86.33,5000.0,76.919,76.919,76.7767,76.7767,5000.0
2011-11-29 13:30:00,86.33,86.33,86.1,86.12,6800.0,76.7767,76.7767,76.5722,76.59,6800.0
2011-11-29 13:35:00,86.09,86.15,86.06,86.14,10300.0,76.5633,76.6167,76.5366,76.6078,10300.0
2011-11-29 13:40:00,86.15,86.2,86.08,86.08,9000.0,76.6167,76.6611,76.5544,76.5544,9000.0
2011-11-29 13:45:00,86.07,86.07,85.94,85.94,8800.0,76.5455,76.5455,76.4299,76.4299,8800.0
2011-11-29 13:50:00,85.94,85.97,85.7,85.7,19500.0,76.4299,76.4566,76.2165,76.2165,19500.0
2011-11-29 13:55:00,85.73,85.74,85.58,85.6,10200.0,76.2431,76.252,76.1097,76.1275,10200.0
2011-11-29 14:00:00,85.59,85.59,85.4,85.53,22400.0,76.1186,76.1186,75.9497,76.0653,22400.0
2011-11-29 14:05:00,85.5,85.5,85.41,85.41,11900.0,76.0386,76.0386,75.9585,75.9585,11900.0
2011-11-29 14:10:00,85.42,85.46,85.36,85.39,7900.0,75.9674,76.003,75.9141,75.9408,7900.0
2011-11-29 14:15:00,85.38,85.44,85.3,85.44,10800.0,75.9319,75.9852,75.8607,75.9852,10800.0
2011-11-29 14:20:00,85.45,85.49,85.44,85.47,6300.0,75.9941,76.0297,75.9852,76.0119,6300.0
2011-11-29 14:25:00,85.46,85.46,85.32,85.43,11100.0,76.003,76.003,75.8785,75.9763,11100.0
2011-11-29 14:30:00,85.41,85.57,85.41,85.56,14000.0,75.9585,76.1008,75.9585,76.0919,14000.0
2011-11-29 14:35:00,85.57,85.6,85.5,85.53,9400.0,76.1008,76.1275,76.0386,76.0653,9400.0
2011-11-29 14:40:00,85.53,85.57,85.46,85.57,8200.0,76.0653,76.1008,76.003,76.1008,8200.0
2011-11-29 14:45:00,85.54,85.63,85.49,85.49,12000.0,76.0742,76.1542,76.0297,76.0297,12000.0
2011-11-29 14:50:00,85.49,85.5,85.42,85.44,13500.0,76.0297,76.0386,75.9674,75.9852,13500.0
2011-11-29 14:55:00,85.45,85.49,85.41,85.44,21000.0,75.9941,76.0297,75.9585,75.9852,21000.0
2011-11-29 15:00:00,85.44,85.5,85.41,85.47,19800.0,75.9852,76.0386,75.9585,76.0119,19800.0
2011-11-29 15:05:00,85.47,85.48,85.34,85.37,11100.0,76.0119,76.0208,75.8963,75.923,11100.0
2011-11-29 15:10:00,85.35,85.5,85.34,85.44,17900.0,75.9052,76.0386,75.8963,75.9852,17900.0
2011-11-29 15:15:00,85.45,85.65,85.45,85.62,19000.0,75.9941,76.172,75.9941,76.1453,19000.0
2011-11-29 15:20:00,85.62,85.69,85.56,85.68,16900.0,76.1453,76.2076,76.0919,76.1987,16900.0
2011-11-29 15:25:00,85.67,85.75,85.65,85.75,36300.0,76.1898,76.2609,76.172,76.2609,36300.0
2011-11-29 15:30:00,85.75,85.87,85.75,85.78,20100.0,76.2609,76.3676,76.2609,76.2876,20100.0
2011-11-29 15:35:00,85.79,85.83,85.7,85.75,39800.0,76.2965,76.3321,76.2165,76.2609,39800.0
2011-11-29 15:40:00,85.76,85.78,85.61,85.67,29900.0,76.2698,76.2876,76.1364,76.1898,29900.0
2011-11-29 15:45:00,85.65,85.73,85.6,85.65,29200.0,76.172,76.2431,76.1275,76.172,29200.0
2011-11-29 15:50:00,85.65,85.65,85.48,85.57,44700.0,76.172,76.172,76.0208,76.1008,44700.0
2011-11-29 15:55:00,85.59,85.62,85.46,85.5,81100.0,76.1186,76.1453,76.003,76.0386,81100.0
2011-11-30 09:30:00,87.56,88.01,87.1,87.1,30300.0,77.8706,78.2708,77.4615,77.4615,30300.0
2011-11-30 09:35:00,87.13,87.32,86.54,86.91,33200.0,77.4882,77.6572,76.9635,77.2926,33200.0
2011-11-30 09:40:00,86.91,87.26,86.82,87.18,30800.0,77.2926,77.6038,77.2125,77.5327,30800.0
2011-11-30 09:45:00,87.21,87.51,87.2,87.24,14700.0,77.5594,77.8262,77.5505,77.586,14700.0
2011-11-30 09:50:00,87.3,87.43,87.05,87.38,20000.0,77.6394,77.755,77.4171,77.7105,20000.0
2011-11-30 09:55:00,87.3,87.45,87.23,87.37,8300.0,77.6394,77.7728,77.5771,77.7017,8300.0
2011-11-30 10:00:00,87.38,87.46,87.26,87.26,8900.0,77.7105,77.7817,77.6038,77.6038,8900.0
2011-11-30 10:05:00,87.28,87.45,87.08,87.15,8000.0,77.6216,77.7728,77.4437,77.506,8000.0
2011-11-30 10:10:00,87.17,87.28,86.96,87.11,14000.0,77.5238,77.6216,77.337,77.4704,14000.0
2011-11-30 10:15:00,87.12,87.34,87.09,87.34,9800.0,77.4793,77.675,77.4526,77.675,9800.0
2011-11-30 10:20:00,87.33,87.49,87.32,87.49,7500.0,77.6661,77.8084,77.6572,77.8084,7500.0
2011-11-30 10:25:00,87.49,87.68,87.48,87.68,8000.0,77.8084,77.9774,77.7995,77.9774,8000.0
2011-11-30 10:30:00,87.67,87.73,87.62,87.62,6700.0,77.9685,78.0218,77.924,77.924,6700.0
2011-11-30 10:35:00,87.63,87.78,87.63,87.77,10900.0,77.9329,78.0663,77.9329,78.0574,10900.0
2011-11-30 10:40:00,87.77,87.9,87.76,87.9,12900.0,78.0574,78.173,78.0485,78.173,12900.0
2011-11-30 10:45:00,87.85,87.92,87.72,87.92,18500.0,78.1285,78.1908,78.0129,78.1908,18500.0
2011-11-30 10:50:00,87.89,87.9,87.79,87.79,6800.0,78.1641,78.173,78.0752,78.0752,6800.0
2011-11-30 10:55:00,87.79,88.01,87.79,87.99,10600.0,78.0752,78.2708,78.0752,78.253,10600.0
2011-11-30 11:00:00,87.96,88.01,87.85,87.91,14800.0,78.2264,78.2708,78.1285,78.1819,14800.0
2011-11-30 11:05:00,87.92,87.96,87.84,87.85,5700.0,78.1908,78.2264,78.1196,78.1285,5700.0
2011-11-30 11:10:00,87.85,87.85,87.7,87.84,5700.0,78.1285,78.1285,77.9951,78.1196,5700.0
2011-11-30 11:15:00,87.78,87.87,87.7,87.77,12400.0,78.0663,78.1463,77.9951,78.0574,12400.0
2011-11-30 11:20:00,87.74,87.8,87.66,87.8,8900.0,78.0307,78.0841,77.9596,78.0841,8900.0
2011-11-30 11:25:00,87.82,88.01,87.78,87.99,14200.0,78.1019,78.2708,78.0663,78.253,14200.0
2011-11-30 11:30:00,87.94,88.01,87.92,87.97,7900.0,78.2086,78.2708,78.1908,78.2353,7900.0
2011-11-30 11:35:00,87.98,88.08,87.91,88.0,14100.0,78.2442,78.3331,78.1819,78.2619,14100.0
2011-11-30 11:40:00,88.01,88.02,87.95,88.0,6800.0,78.2708,78.2797,78.2175,78.2619,6800.0
2011-11-30 11:45:00,88.01,88.03,87.93,87.97,7700.0,78.2708,78.2886,78.1997,78.2353,7700.0
2011-11-30 11:50:00,87.97,87.97,87.78,87.81,5600.0,78.2353,78.2353,78.0663,78.093,5600.0
2011-11-30 11:55:00,87.82,87.89,87.7,87.76,7900.0,78.1019,78.1641,77.9951,78.0485,7900.0
2011-11-30 12:00:00,87.78,87.78,87.66,87.67,3800.0,78.0663,78.0663,77.9596,77.9685,3800.0
2011-11-30 12:05:00,87.68,87.78,87.66,87.78,4600.0,77.9774,78.0663,77.9596,78.0663,4600.0
2011-11-30 12:10:00,87.76,87.76,87.64,87.7,6600.0,78.0485,78.0485,77.9418,77.9951,6600.0
2011-11-30 12:15:00,87.69,87.86,87.69,87.74,10300.0,77.9862,78.1374,77.9862,78.0307,10300.0
2011-11-30 12:20:00,87.74,87.85,87.71,87.82,8800.0,78.0307,78.1285,78.004,78.1019,8800.0
2011-11-30 12:25:00,87.81,87.86,87.75,87.75,10900.0,78.093,78.1374,78.0396,78.0396,10900.0
2011-11-30 12:30:00,87.75,88.2,87.74,88.0,97100.0,78.0396,78.4398,78.0307,78.2619,97100.0
2011-11-30 12:35:00,87.97,87.97,87.76,87.76,7000.0,78.2353,78.2353,78.0485,78.0485,7000.0
2011-11-30 12:40:00,87.79,87.86,87.76,87.86,5400.0,78.0752,78.1374,78.0485,78.1374,5400.0
2011-11-30 12:45:00,87.85,87.88,87.83,87.87,3800.0,78.1285,78.1552,78.1108,78.1463,3800.0
2011-11-30 12:50:00,87.86,87.87,87.79,87.83,7900.0,78.1374,78.1463,78.0752,78.1108,7900.0
2011-11-30 12:55:00,87.83,87.86,87.8,87.84,3900.0,78.1108,78.1374,78.0841,78.1196,3900.0
2011-11-30 13:00:00,87.86,87.88,87.83,87.84,5700.0,78.1374,78.1552,78.1108,78.1196,5700.0
2011-11-30 13:05:00,87.83,87.87,87.81,87.84,6200.0,78.1108,78.1463,78.093,78.1196,6200.0
2011-11-30 13:10:00,87.84,87.84,87.77,87.79,4500.0,78.1196,78.1196,78.0574,78.0752,4500.0
2011-11-30 13:15:00,87.79,87.81,87.76,87.81,4100.0,78.0752,78.093,78.0485,78.093,4100.0
2011-11-30 13:20:00,87.82,87.87,87.81,87.85,3200.0,78.1019,78.1463,78.093,78.1285,3200.0
2011-11-30 13:25:00,87.85,87.86,87.76,87.78,5100.0,78.1285,78.1374,78.0485,78.0663,5100.0
2011-11-30 13:30:00,87.76,87.88,87.76,87.86,5400.0,78.0485,78.1552,78.0485,78.1374,5400.0
2011-11-30 13:35:00,87.86,87.93,87.75,87.75,12100.0,78.1374,78.1997,78.0396,78.0396,12100.0
2011-11-30 13:40:00,87.75,87.86,87.75,87.83,19200.0,78.0396,78.1374,78.0396,78.1108,19200.0
2011-11-30 13:45:00,87.82,87.89,87.74,87.74,25500.0,78.1019,78.1641,78.0307,78.0307,25500.0
2011-11-30 13:50:00,87.74,87.78,87.66,87.76,13100.0,78.0307,78.0663,77.9596,78.0485,13100.0
2011-11-30 13:55:00,87.73,87.79,87.71,87.79,9900.0,78.0218,78.0752,78.004,78.0752,9900.0
2011-11-30 14:00:00,87.76,87.86,87.67,87.77,30000.0,78.0485,78.1374,77.9685,78.0574,30000.0
2011-11-30 14:05:00,87.75,87.8,87.69,87.75,11700.0,78.0396,78.0841,77.9862,78.0396,11700.0
2011-11-30 14:10:00,87.72,87.76,87.67,87.72,11000.0,78.0129,78.0485,77.9685,78.0129,11000.0
2011-11-30 14:15:00,87.71,87.82,87.71,87.75,14200.0,78.004,78.1019,78.004,78.0396,14200.0
2011-11-30 14:20:00,87.75,87.84,87.75,87.82,8500.0,78.0396,78.1196,78.0396,78.1019,8500.0
2011-11-30 14:25:00,87.82,87.92,87.75,87.83,9200.0,78.1019,78.1908,78.0396,78.1108,9200.0
2011-11-30 14:30:00,87.81,87.84,87.78,87.8,16200.0,78.093,78.1196,78.0663,78.0841,16200.0
2011-11-30 14:35:00,87.84,87.89,87.8,87.83,6500.0,78.1196,78.1641,78.0841,78.1108,6500.0
2011-11-30 14:40:00,87.84,88.0,87.84,87.98,8400.0,78.1196,78.2619,78.1196,78.2442,8400.0
2011-11-30 14:45:00,87.98,87.98,87.83,87.84,14000.0,78.2442,78.2442,78.1108,78.1196,14000.0
2011-11-30 14:50:00,87.85,88.0,87.85,87.98,10900.0,78.1285,78.2619,78.1285,78.2442,10900.0
2011-11-30 14:55:00,87.99,88.07,87.86,88.07,15100.0,78.253,78.3242,78.1374,78.3242,15100.0
2011-11-30 15:00:00,88.07,88.16,88.03,88.13,18700.0,78.3242,78.4042,78.2886,78.3776,18700.0
2011-11-30 15:05:00,88.11,88.18,88.06,88.17,20200.0,78.3598,78.422,78.3153,78.4131,20200.0
2011-11-30 15:10:00,88.18,88.32,88.17,88.28,21200.0,78.422,78.5465,78.4131,78.511,21200.0
2011-11-30 15:15:00,88.31,88.31,88.17,88.17,20300.0,78.5376,78.5376,78.4131,78.4131,20300.0
2011-11-30 15:20:00,88.18,88.23,88.05,88.08,28000.0,78.422,78.4665,78.3064,78.3331,28000.0
2011-11-30 15:25:00,88.08,88.09,88.02,88.05,21300.0,78.3331,78.342,78.2797,78.3064,21300.0
2011-11-30 15:30:00,88.07,88.1,87.96,87.97,21000.0,78.3242,78.3509,78.2264,78.2353,21000.0
2011-11-30 15:35:00,87.96,88.05,87.92,88.04,17200.0,78.2264,78.3064,78.1908,78.2975,17200.0
2011-11-30 15:40:00,88.05,88.28,88.02,88.21,45900.0,78.3064,78.511,78.2797,78.4487,45900.0
2011-11-30 15:45:00,88.21,88.34,88.21,88.32,42600.0,78.4487,78.5643,78.4487,78.5465,42600.0
2011-11-30 15:50:00,88.31,88.45,88.31,88.44,64100.0,78.5376,78.6621,78.5376,78.6532,64100.0
2011-11-30 15:55:00,88.45,88.68,88.44,88.56,102800.0,78.6621,78.8667,78.6532,78.76,102800.0
2011-12-01 09:30:00,87.99,88.47,87.99,88.36,42500.0,78.253,78.6799,78.253,78.5821,42500.0
2011-12-01 09:35:00,88.37,88.49,88.24,88.48,10400.0,78.591,78.6977,78.4754,78.6888,10400.0
2011-12-01 09:40:00,88.49,88.88,88.49,88.63,10200.0,78.6977,79.0446,78.6977,78.8222,10200.0
2011-12-01 09:45:00,88.67,89.0,88.66,88.94,15000.0,78.8578,79.1513,78.8489,79.0979,15000.0
2011-12-01 09:50:00,88.96,89.0,88.94,89.0,17400.0,79.1157,79.1513,79.0979,79.1513,17400.0
2011-12-01 09:55:00,89.0,89.16,88.86,88.93,27700.0,79.1513,79.2936,79.0268,79.089,27700.0
2011-12-01 10:00:00,88.96,89.34,88.86,89.29,28000.0,79.1157,79.4537,79.0268,79.4092,28000.0
2011-12-01 10:05:00,89.28,89.37,89.14,89.3,17300.0,79.4003,79.4803,79.2758,79.4181,17300.0
2011-12-01 10:10:00,89.3,89.35,89.09,89.1,20600.0,79.4181,79.4625,79.2313,79.2402,20600.0
2011-12-01 10:15:00,89.12,89.18,89.07,89.13,12000.0,79.258,79.3114,79.2135,79.2669,12000.0
2011-12-01 10:20:00,89.16,89.22,89.14,89.21,14100.0,79.2936,79.3469,79.2758,79.338,14100.0
2011-12-01 10:25:00,89.21,89.27,89.12,89.12,7800.0,79.338,79.3914,79.258,79.258,7800.0
2011-12-01 10:30:00,89.12,89.15,89.07,89.09,9200.0,79.258,79.2847,79.2135,79.2313,9200.0
2011-12-01 10:35:00,89.1,89.11,88.83,88.83,28700.0,79.2402,79.2491,79.0001,79.0001,28700.0
2011-12-01 10:40:00,88.86,88.91,88.78,88.86,7400.0,79.0268,79.0712,78.9556,79.0268,7400.0
2011-12-01 10:45:00,88.88,88.94,88.62,88.65,10000.0,79.0446,79.0979,78.8133,78.84,10000.0
2011-12-01 10:50:00,88.66,88.67,88.47,88.47,13000.0,78.8489,78.8578,78.6799,78.6799,13000.0
2011-12-01 10:55:00,88.46,88.6,88.46,88.52,10300.0,78.671,78.7955,78.671,78.7244,10300.0
2011-12-01 11:00:00,88.51,88.54,88.48,88.51,11900.0,78.7155,78.7422,78.6888,78.7155,11900.0
2011-12-01 11:05:00,88.52,88.6,88.51,88.57,15300.0,78.7244,78.7955,78.7155,78.7689,15300.0
2011-12-01 11:10:00,88.56,88.58,88.48,88.56,12100.0,78.76,78.7778,78.6888,78.76,12100.0
2011-12-01 11:15:00,88.57,88.58,88.46,88.53,10800.0,78.7689,78.7778,78.671,78.7333,10800.0
2011-12-01 11:20:00,88.52,88.53,88.39,88.43,11200.0,78.7244,78.7333,78.6088,78.6444,11200.0
2011-12-01 11:25:00,88.42,88.43,88.33,88.43,7000.0,78.6355,78.6444,78.5554,78.6444,7000.0
2011-12-01 11:30:00,88.41,88.41,88.31,88.37,7400.0,78.6266,78.6266,78.5376,78.591,7400.0
2011-12-01 11:35:00,88.35,88.49,88.34,88.49,5700.0,78.5732,78.6977,78.5643,78.6977,5700.0
2011-12-01 11:40:00,88.49,88.51,88.43,88.47,12100.0,78.6977,78.7155,78.6444,78.6799,12100.0
2011-12-01 11:45:00,88.49,88.52,88.39,88.41,7800.0,78.6977,78.7244,78.6088,78.6266,7800.0
2011-12-01 11:50:00,88.42,88.44,88.39,88.42,14700.0,78.6355,78.6532,78.6088,78.6355,14700.0
2011-12-01 11:55:00,88.42,88.44,88.39,88.41,5500.0,78.6355,78.6532,78.6088,78.6266,5500.0
2011-12-01 12:00:00,88.4,88.41,88.24,88.27,6200.0,78.6177,78.6266,78.4754,78.5021,6200.0
2011-12-01 12:05:00,88.29,88.38,88.26,88.26,7600.0,78.5198,78.5999,78.4932,78.4932,7600.0
2011-12-01 12:10:00,88.27,88.34,88.27,88.34,4200.0,78.5021,78.5643,78.5021,78.5643,4200.0
2011-12-01 12:15:00,88.34,88.36,88.25,88.25,6000.0,78.5643,78.5821,78.4843,78.4843,6000.0
2011-12-01 12:20:00,88.24,88.33,88.17,88.33,6200.0,78.4754,78.5554,78.4131,78.5554,6200.0
2011-12-01 12:25:00,88.36,88.42,88.36,88.39,4900.0,78.5821,78.6355,78.5821,78.6088,4900.0
2011-12-01 12:30:00,88.39,88.52,88.39,88.5,7200.0,78.6088,78.7244,78.6088,78.7066,7200.0
2011-12-01 12:35:00,88.51,88.55,88.46,88.55,6200.0,78.7155,78.7511,78.671,78.7511,6200.0
2011-12-01 12:40:00,88.58,88.6,88.54,88.55,6800.0,78.7778,78.7955,78.7422,78.7511,6800.0
2011-12-01 12:45:00,88.55,88.58,88.48,88.51,8600.0,78.7511,78.7778,78.6888,78.7155,8600.0
2011-12-01 12:50:00,88.5,88.6,88.46,88.57,5700.0,78.7066,78.7955,78.671,78.7689,5700.0
2011-12-01 12:55:00,88.53,88.55,88.39,88.41,4900.0,78.7333,78.7511,78.6088,78.6266,4900.0
2011-12-01 13:00:00,88.38,88.54,88.38,88.54,5000.0,78.5999,78.7422,78.5999,78.7422,5000.0
2011-12-01 13:05:00,88.55,88.57,88.51,88.51,3800.0,78.7511,78.7689,78.7155,78.7155,3800.0
2011-12-01 13:10:00,88.51,88.75,88.49,88.75,27200.0,78.7155,78.9289,78.6977,78.9289,27200.0
2011-12-01 13:15:00,88.75,88.78,88.62,88.65,27900.0,78.9289,78.9556,78.8133,78.84,27900.0
2011-12-01 13:20:00,88.66,88.84,88.64,88.84,6200.0,78.8489,79.009,78.8311,79.009,6200.0
2011-12-01 13:25:00,88.83,88.92,88.8,88.92,7200.0,79.0001,79.0801,78.9734,79.0801,7200.0
2011-12-01 13:30:00,88.9,88.94,88.87,88.88,4700.0,79.0623,79.0979,79.0357,79.0446,4700.0
2011-12-01 13:35:00,88.87,88.87,88.81,88.83,3400.0,79.0357,79.0357,78.9823,79.0001,3400.0
2011-12-01 13:40:00,88.84,88.93,88.84,88.9,7300.0,79.009,79.089,79.009,79.0623,7300.0
2011-12-01 13:45:00,88.9,89.05,88.9,89.05,7000.0,79.0623,79.1957,79.0623,79.1957,7000.0
2011-12-01 13:50:00,89.06,89.1,89.02,89.08,18900.0,79.2046,79.2402,79.1691,79.2224,18900.0
2011-12-01 13:55:00,89.06,89.26,89.05,89.26,11600.0,79.2046,79.3825,79.1957,79.3825,11600.0
2011-12-01 14:00:00,89.26,89.27,89.12,89.15,8300.0,79.3825,79.3914,79.258,79.2847,8300.0
2011-12-01 14:05:00,89.15,89.2,89.08,89.13,10600.0,79.2847,79.3291,79.2224,79.2669,10600.0
2011-12-01 14:10:00,89.12,89.18,89.12,89.16,5300.0,79.258,79.3114,79.258,79.2936,5300.0
2011-12-01 14:15:00,89.17,89.29,89.17,89.22,14900.0,79.3025,79.4092,79.3025,79.3469,14900.0
2011-12-01 14:20:00,89.2,89.38,89.2,89.29,10700.0,79.3291,79.4892,79.3291,79.4092,10700.0
2011-12-01 14:25:00,89.27,89.32,89.26,89.3,5600.0,79.3914,79.4359,79.3825,79.4181,5600.0
2011-12-01 14:30:00,89.29,89.29,89.17,89.25,20700.0,79.4092,79.4092,79.3025,79.3736,20700.0
2011-12-01 14:35:00,89.24,89.27,89.18,89.18,7900.0,79.3647,79.3914,79.3114,79.3114,7900.0
2011-12-01 14:40:00,89.19,89.21,89.13,89.16,16600.0,79.3203,79.338,79.2669,79.2936,16600.0
2011-12-01 14:45:00,89.16,89.33,89.16,89.27,9900.0,79.2936,79.4448,79.2936,79.3914,9900.0
2011-12-01 14:50:00,89.26,89.26,89.13,89.2,14800.0,79.3825,79.3825,79.2669,79.3291,14800.0
2011-12-01 14:55:00,89.23,89.29,89.16,89.19,10600.0,79.3558,79.4092,79.2936,79.3203,10600.0
2011-12-01 15:00:00,89.2,89.31,89.13,89.3,41400.0,79.3291,79.427,79.2669,79.4181,41400.0
2011-12-01 15:05:00,89.27,89.3,89.09,89.1,44900.0,79.3914,79.4181,79.2313,79.2402,44900.0
2011-12-01 15:10:00,89.1,89.22,89.1,89.19,14600.0,79.2402,79.3469,79.2402,79.3203,14600.0
2011-12-01 15:15:00,89.19,89.24,89.12,89.2,23100.0,79.3203,79.3647,79.258,79.3291,23100.0
2011-12-01 15:20:00,89.21,89.22,89.05,89.12,18200.0,79.338,79.3469,79.1957,79.258,18200.0
2011-12-01 15:25:00,89.12,89.21,89.06,89.14,32800.0,79.258,79.338,79.2046,79.2758,32800.0
2011-12-01 15:30:00,89.15,89.15,89.01,89.03,24300.0,79.2847,79.2847,79.1602,79.178,24300.0
2011-12-01 15:35:00,89.02,89.11,89.0,89.0,22000.0,79.1691,79.2491,79.1513,79.1513,22000.0
2011-12-01 15:40:00,89.0,89.05,88.92,88.92,31400.0,79.1513,79.1957,79.0801,79.0801,31400.0
2011-12-01 15:45:00,88.93,89.06,88.89,89.03,61600.0,79.089,79.2046,79.0535,79.178,61600.0
2011-12-01 15:50:00,89.02,89.11,88.95,89.03,27900.0,79.1691,79.2491,79.1068,79.178,27900.0
2011-12-01 15:55:00,89.03,89.07,88.89,89.06,61500.0,79.178,79.2135,79.0535,79.2046,61500.0
2011-12-02 09:30:00,89.98,90.0,89.49,89.59,27500.0,80.0228,80.0406,79.5871,79.676,27500.0
2011-12-02 09:35:00,89.49,89.57,89.08,89.21,32800.0,79.5871,79.6582,79.2224,79.338,32800.0
2011-12-02 09:40:00,89.21,89.36,89.21,89.36,9300.0,79.338,79.4714,79.338,79.4714,9300.0
2011-12-02 09:45:00,89.36,89.39,89.11,89.22,20500.0,79.4714,79.4981,79.2491,79.3469,20500.0
2011-12-02 09:50:00,89.27,89.27,88.75,88.94,30600.0,79.3914,79.3914,78.9289,79.0979,30600.0
2011-12-02 09:55:00,88.97,89.12,88.94,89.11,15600.0,79.1246,79.258,79.0979,79.2491,15600.0
2011-12-02 10:00:00,89.09,89.16,89.09,89.12,14900.0,79.2313,79.2936,79.2313,79.258,14900.0
2011-12-02 10:05:00,89.12,89.14,89.06,89.1,11900.0,79.258,79.2758,79.2046,79.2402,11900.0
2011-12-02 10:10:00,89.09,89.4,89.09,89.3,30100.0,79.2313,79.507,79.2313,79.4181,30100.0
2011-12-02 10:15:00,89.31,89.44,89.28,89.44,29400.0,79.427,79.5426,79.4003,79.5426,29400.0
2011-12-02 10:20:00,89.46,89.77,89.46,89.74,33200.0,79.5604,79.8361,79.5604,79.8094,33200.0
2011-12-02 10:25:00,89.76,89.87,89.72,89.85,29500.0,79.8272,79.925,79.7916,79.9072,29500.0
2011-12-02 10:30:00,89.86,89.95,89.78,89.95,27000.0,79.9161,79.9962,79.845,79.9962,27000.0
2011-12-02 10:35:00,89.95,90.0,89.93,89.97,20600.0,79.9962,80.0406,79.9784,80.0139,20600.0
2011-12-02 10:40:00,89.99,90.0,89.95,89.97,13100.0,80.0317,80.0406,79.9962,80.0139,13100.0
2011-12-02 10:45:00,89.97,89.99,89.89,89.9,20500.0,80.0139,80.0317,79.9428,79.9517,20500.0
2011-12-02 10:50:00,89.9,89.9,89.76,89.76,23500.0,79.9517,79.9517,79.8272,79.8272,23500.0
2011-12-02 10:55:00,89.77,89.79,89.62,89.7,22400.0,79.8361,79.8539,79.7027,79.7738,22400.0
2011-12-02 11:00:00,89.71,89.74,89.6,89.61,17700.0,79.7827,79.8094,79.6849,79.6938,17700.0
2011-12-02 11:05:00,89.6,89.62,89.43,89.48,15700.0,79.6849,79.7027,79.5337,79.5782,15700.0
2011-12-02 11:10:00,89.48,89.51,89.28,89.3,25400.0,79.5782,79.6048,79.4003,79.4181,25400.0
2011-12-02 11:15:00,89.31,89.32,89.16,89.2,15800.0,79.427,79.4359,79.2936,79.3291,15800.0
2011-12-02 11:20:00,89.19,89.25,89.13,89.13,11700.0,79.3203,79.3736,79.2669,79.2669,11700.0
2011-12-02 11:25:00,89.14,89.15,89.02,89.07,14400.0,79.2758,79.2847,79.1691,79.2135,14400.0
2011-12-02 11:30:00,89.08,89.1,88.9,88.9,19200.0,79.2224,79.2402,79.0623,79.0623,19200.0
2011-12-02 11:35:00,88.89,88.94,88.72,88.72,14900.0,79.0535,79.0979,78.9023,78.9023,14900.0
2011-12-02 11:40:00,88.71,88.74,88.53,88.53,19800.0,78.8934,78.9201,78.7333,78.7333,19800.0
2011-12-02 11:45:00,88.52,88.61,88.26,88.29,18800.0,78.7244,78.8044,78.4932,78.5198,18800.0
2011-12-02 11:50:00,88.28,88.31,88.05,88.05,22300.0,78.511,78.5376,78.3064,78.3064,22300.0
2011-12-02 11:55:00,88.06,88.28,87.98,88.28,29800.0,78.3153,78.511,78.2442,78.511,29800.0
2011-12-02 12:00:00,88.31,88.39,88.23,88.31,9100.0,78.5376,78.6088,78.4665,78.5376,9100.0
2011-12-02 12:05:00,88.32,88.45,88.32,88.42,12800.0,78.5465,78.6621,78.5465,78.6355,12800.0
2011-12-02 12:10:00,88.45,88.5,88.37,88.38,12300.0,78.6621,78.7066,78.591,78.5999,12300.0
2011-12-02 12:15:00,88.36,88.45,88.36,88.44,11900.0,78.5821,78.6621,78.5821,78.6532,11900.0
2011-12-02 12:20:00,88.43,88.66,88.43,88.54,13600.0,78.6444,78.8489,78.6444,78.7422,13600.0
2011-12-02 12:25:00,88.55,88.69,88.5,88.65,8000.0,78.7511,78.8756,78.7066,78.84,8000.0
2011-12-02 12:30:00,88.66,88.9,88.63,88.89,17800.0,78.8489,79.0623,78.8222,79.0535,17800.0
2011-12-02 12:35:00,88.9,89.04,88.89,88.93,32900.0,79.0623,79.1869,79.0535,79.089,32900.0
2011-12-02 12:40:00,88.92,88.95,88.79,88.88,12600.0,79.0801,79.1068,78.9645,79.0446,12600.0
2011-12-02 12:45:00,88.87,89.0,88.81,88.96,8600.0,79.0357,79.1513,78.9823,79.1157,8600.0
2011-12-02 12:50:00,88.96,89.0,88.94,88.98,9000.0,79.1157,79.1513,79.0979,79.1335,9000.0
2011-12-02 12:55:00,88.97,89.0,88.95,88.99,7500.0,79.1246,79.1513,79.1068,79.1424,7500.0
2011-12-02 13:00:00,88.97,89.0,88.92,88.93,6900.0,79.1246,79.1513,79.0801,79.089,6900.0
2011-12-02 13:05:00,88.94,88.96,88.7,88.73,10600.0,79.0979,79.1157,78.8845,78.9112,10600.0
2011-12-02 13:10:00,88.74,88.78,88.68,88.68,8600.0,78.9201,78.9556,78.8667,78.8667,8600.0
2011-12-02 13:15:00,88.67,88.76,88.67,88.74,6600.0,78.8578,78.9378,78.8578,78.9201,6600.0
2011-12-02 13:20:00,88.74,88.88,88.74,88.82,11800.0,78.9201,79.0446,78.9201,78.9912,11800.0
2011-12-02 13:25:00,88.82,88.84,88.8,88.8,9000.0,78.9912,79.009,78.9734,78.9734,9000.0
2011-12-02 13:30:00,88.8,88.8,88.71,88.73,7700.0,78.9734,78.9734,78.8934,78.9112,7700.0
2011-12-02 13:35:00,88.72,88.75,88.65,88.65,5300.0,78.9023,78.9289,78.84,78.84,5300.0
2011-12-02 13:40:00,88.64,88.69,88.52,88.52,8700.0,78.8311,78.8756,78.7244,78.7244,8700.0
2011-12-02 13:45:00,88.51,88.59,88.42,88.44,10200.0,78.7155,78.7867,78.6355,78.6532,10200.0
2011-12-02 13:50:00,88.42,88.42,88.16,88.21,13500.0,78.6355,78.6355,78.4042,78.4487,13500.0
2011-12-02 13:55:00,88.24,88.33,88.24,88.29,5400.0,78.4754,78.5554,78.4754,78.5198,5400.0
2011-12-02 14:00:00,88.29,88.49,88.29,88.34,30700.0,78.5198,78.6977,78.5198,78.5643,30700.0
2011-12-02 14:05:00,88.3,88.37,88.13,88.37,9000.0,78.5287,78.591,78.3776,78.591,9000.0
2011-12-02 14:10:00,88.39,88.53,88.39,88.46,10100.0,78.6088,78.7333,78.6088,78.671,10100.0
2011-12-02 14:15:00,88.45,88.55,88.38,88.53,16200.0,78.6621,78.7511,78.5999,78.7333,16200.0
2011-12-02 14:20:00,88.53,88.54,88.43,88.44,15400.0,78.7333,78.7422,78.6444,78.6532,15400.0
2011-12-02 14:25:00,88.42,88.46,88.22,88.22,24300.0,78.6355,78.671,78.4576,78.4576,24300.0
2011-12-02 14:30:00,88.2,88.22,88.03,88.17,31300.0,78.4398,78.4576,78.2886,78.4131,31300.0
2011-12-02 14:35:00,88.18,88.48,88.18,88.48,53100.0,78.422,78.6888,78.422,78.6888,53100.0
2011-12-02 14:40:00,88.48,88.51,88.28,88.39,27100.0,78.6888,78.7155,78.511,78.6088,27100.0
2011-12-02 14:45:00,88.38,88.56,88.38,88.45,15900.0,78.5999,78.76,78.5999,78.6621,15900.0
2011-12-02 14:50:00,88.44,88.55,88.43,88.54,14100.0,78.6532,78.7511,78.6444,78.7422,14100.0
2011-12-02 14:55:00,88.56,88.58,88.5,88.56,61300.0,78.76,78.7778,78.7066,78.76,61300.0
2011-12-02 15:00:00,88.56,88.56,88.49,88.5,75000.0,78.76,78.76,78.6977,78.7066,75000.0
2011-12-02 15:05:00,88.5,88.51,88.42,88.47,21800.0,78.7066,78.7155,78.6355,78.6799,21800.0
2011-12-02 15:10:00,88.48,88.78,88.48,88.75,23100.0,78.6888,78.9556,78.6888,78.9289,23100.0
2011-12-02 15:15:00,88.73,88.78,88.61,88.65,35200.0,78.9112,78.9556,78.8044,78.84,35200.0
2011-12-02 15:20:00,88.64,88.85,88.64,88.85,47100.0,78.8311,79.0179,78.8311,79.0179,47100.0
2011-12-02 15:25:00,88.83,89.0,88.82,88.99,52200.0,79.0001,79.1513,78.9912,79.1424,52200.0
2011-12-02 15:30:00,88.99,89.67,88.97,89.66,144600.0,79.1424,79.7471,79.1246,79.7382,144600.0
2011-12-02 15:35:00,89.65,89.93,89.61,89.87,83600.0,79.7294,79.9784,79.6938,79.925,83600.0
2011-12-02 15:40:00,89.84,89.88,89.49,89.49,69100.0,79.8983,79.9339,79.5871,79.5871,69100.0
2011-12-02 15:45:00,89.47,89.47,89.15,89.2,84500.0,79.5693,79.5693,79.2847,79.3291,84500.0
2011-12-02 15:50:00,89.2,89.33,89.04,89.31,78300.0,79.3291,79.4448,79.1869,79.427,78300.0
2011-12-02 15:55:00,89.3,89.34,89.11,89.11,79900.0,79.4181,79.4537,79.2491,79.2491,79900.0
2011-12-05 09:30:00,90.04,90.76,90.04,90.19,104400.0,80.0762,80.7165,80.0762,80.2096,104400.0
2011-12-05 09:35:00,90.25,90.56,90.16,90.33,63800.0,80.263,80.5387,80.1829,80.3341,63800.0
2011-12-05 09:40:00,90.33,90.39,90.09,90.32,26900.0,80.3341,80.3875,80.1207,80.3252,26900.0
2011-12-05 09:45:00,90.34,90.38,90.14,90.31,21900.0,80.343,80.3786,80.1651,80.3163,21900.0
2011-12-05 09:50:00,90.31,90.35,89.56,89.89,89000.0,80.3163,80.3519,79.6493,79.9428,89000.0
2011-12-05 09:55:00,89.84,89.86,89.63,89.64,14700.0,79.8983,79.9161,79.7116,79.7205,14700.0
2011-12-05 10:00:00,89.62,89.62,89.19,89.21,34500.0,79.7027,79.7027,79.3203,79.338,34500.0
2011-12-05 10:05:00,89.22,89.4,89.04,89.4,27300.0,79.3469,79.507,79.1869,79.507,27300.0
2011-12-05 10:10:00,89.38,89.73,89.38,89.71,25400.0,79.4892,79.8005,79.4892,79.7827,25400.0
2011-12-05 10:15:00,89.72,89.74,89.58,89.71,15900.0,79.7916,79.8094,79.6671,79.7827,15900.0
2011-12-05 10:20:00,89.68,89.7,89.43,89.5,15900.0,79.756,79.7738,79.5337,79.596,15900.0
2011-12-05 10:25:00,89.5,89.5,89.37,89.37,20400.0,79.596,79.596,79.4803,79.4803,20400.0
2011-12-05 10:30:00,89.41,89.49,89.27,89.27,29600.0,79.5159,79.5871,79.3914,79.3914,29600.0
2011-12-05 10:35:00,89.29,89.29,89.12,89.12,18400.0,79.4092,79.4092,79.258,79.258,18400.0
2011-12-05 10:40:00,89.15,89.19,89.09,89.16,13300.0,79.2847,79.3203,79.2313,79.2936,13300.0
2011-12-05 10:45:00,89.19,89.27,89.19,89.27,6700.0,79.3203,79.3914,79.3203,79.3914,6700.0
2011-12-05 10:50:00,89.29,89.31,89.03,89.1,24900.0,79.4092,79.427,79.178,79.2402,24900.0
2011-12-05 10:55:00,89.12,89.2,89.11,89.14,8400.0,79.258,79.3291,79.2491,79.2758,8400.0
2011-12-05 11:00:00,89.13,89.2,89.06,89.08,36000.0,79.2669,79.3291,79.2046,79.2224,36000.0
2011-12-05 11:05:00,89.07,89.07,88.73,88.75,21900.0,79.2135,79.2135,78.9112,78.9289,21900.0
2011-12-05 11:10:00,88.71,88.74,88.36,88.47,79700.0,78.8934,78.9201,78.5821,78.6799,79700.0
2011-12-05 11:15:00,88.45,88.46,88.08,88.08,30300.0,78.6621,78.671,78.3331,78.3331,30300.0
2011-12-05 11:20:00,88.07,88.12,87.86,87.94,40900.0,78.3242,78.3687,78.1374,78.2086,40900.0
2011-12-05 11:25:00,87.93,88.14,87.88,88.02,43100.0,78.1997,78.3864,78.1552,78.2797,43100.0
2011-12-05 11:30:00,88.04,88.32,88.03,88.17,36200.0,78.2975,78.5465,78.2886,78.4131,36200.0
2011-12-05 11:35:00,88.16,88.16,87.95,87.95,15400.0,78.4042,78.4042,78.2175,78.2175,15400.0
2011-12-05 11:40:00,87.98,88.21,87.97,88.11,12000.0,78.2442,78.4487,78.2353,78.3598,12000.0
2011-12-05 11:45:00,88.13,88.26,87.99,88.03,16100.0,78.3776,78.4932,78.253,78.2886,16100.0
2011-12-05 11:50:00,88.03,88.12,88.02,88.1,4700.0,78.2886,78.3687,78.2797,78.3509,4700.0
2011-12-05 11:55:00,88.12,88.24,88.12,88.12,5000.0,78.3687,78.4754,78.3687,78.3687,5000.0
2011-12-05 12:00:00,88.15,88.23,88.15,88.17,3600.0,78.3953,78.4665,78.3953,78.4131,3600.0
2011-12-05 12:05:00,88.2,88.39,88.19,88.22,19700.0,78.4398,78.6088,78.4309,78.4576,19700.0
2011-12-05 12:10:00,88.23,88.23,88.12,88.12,9200.0,78.4665,78.4665,78.3687,78.3687,9200.0
2011-12-05 12:15:00,88.13,88.26,88.12,88.26,4200.0,78.3776,78.4932,78.3687,78.4932,4200.0
2011-12-05 12:20:00,88.26,88.27,88.12,88.14,7400.0,78.4932,78.5021,78.3687,78.3864,7400.0
2011-12-05 12:25:00,88.16,88.18,88.09,88.12,9400.0,78.4042,78.422,78.342,78.3687,9400.0
2011-12-05 12:30:00,88.16,88.4,88.14,88.37,24600.0,78.4042,78.6177,78.3864,78.591,24600.0
2011-12-05 12:35:00,88.37,88.4,88.22,88.22,40600.0,78.591,78.6177,78.4576,78.4576,40600.0
2011-12-05 12:40:00,88.24,88.25,88.2,88.2,5100.0,78.4754,78.4843,78.4398,78.4398,5100.0
2011-12-05 12:45:00,88.2,88.2,88.17,88.18,7900.0,78.4398,78.4398,78.4131,78.422,7900.0
2011-12-05 12:50:00,88.19,88.2,88.13,88.17,6600.0,78.4309,78.4398,78.3776,78.4131,6600.0
2011-12-05 12:55:00,88.16,88.19,88.06,88.08,6600.0,78.4042,78.4309,78.3153,78.3331,6600.0
2011-12-05 13:00:00,88.04,88.14,88.04,88.12,5300.0,78.2975,78.3864,78.2975,78.3687,5300.0
2011-12-05 13:05:00,88.1,88.14,88.09,88.1,10000.0,78.3509,78.3864,78.342,78.3509,10000.0
2011-12-05 13:10:00,88.09,88.1,88.04,88.09,14000.0,78.342,78.3509,78.2975,78.342,14000.0
2011-12-05 13:15:00,88.1,88.1,87.92,87.94,15300.0,78.3509,78.3509,78.1908,78.2086,15300.0
2011-12-05 13:20:00,87.95,87.95,87.8,87.83,11900.0,78.2175,78.2175,78.0841,78.1108,11900.0
2011-12-05 13:25:00,87.83,87.87,87.81,87.85,8600.0,78.1108,78.1463,78.093,78.1285,8600.0
2011-12-05 13:30:00,87.86,87.92,87.81,87.91,7100.0,78.1374,78.1908,78.093,78.1819,7100.0
2011-12-05 13:35:00,87.9,87.98,87.88,87.88,8400.0,78.173,78.2442,78.1552,78.1552,8400.0
2011-12-05 13:40:00,87.88,87.91,87.56,87.67,29100.0,78.1552,78.1819,77.8706,77.9685,29100.0
2011-12-05 13:45:00,87.65,87.71,87.32,87.32,13200.0,77.9507,78.004,77.6572,77.6572,13200.0
2011-12-05 13:50:00,87.29,87.44,87.27,87.31,24400.0,77.6305,77.7639,77.6127,77.6483,24400.0
2011-12-05 13:55:00,87.29,87.45,87.08,87.24,23000.0,77.6305,77.7728,77.4437,77.586,23000.0
2011-12-05 14:00:00,87.22,87.22,87.0,87.0,19000.0,77.5683,77.5683,77.3726,77.3726,19000.0
2011-12-05 14:05:00,87.03,87.04,86.79,86.87,33800.0,77.3993,77.4082,77.1858,77.257,33800.0
2011-12-05 14:10:00,86.84,86.96,86.59,86.64,42400.0,77.2303,77.337,77.008,77.0524,42400.0
2011-12-05 14:15:00,86.61,86.65,86.32,86.44,41300.0,77.0258,77.0613,76.7678,76.8746,41300.0
2011-12-05 14:20:00,86.42,86.44,86.11,86.17,43500.0,76.8568,76.8746,76.5811,76.6344,43500.0
2011-12-05 14:25:00,86.18,86.52,86.18,86.52,33600.0,76.6433,76.9457,76.6433,76.9457,33600.0
2011-12-05 14:30:00,86.53,86.55,86.11,86.11,34400.0,76.9546,76.9724,76.5811,76.5811,34400.0
2011-12-05 14:35:00,86.09,86.25,86.02,86.13,36000.0,76.5633,76.7056,76.501,76.5989,36000.0
2011-12-05 14:40:00,86.13,86.38,86.13,86.37,19200.0,76.5989,76.8212,76.5989,76.8123,19200.0
2011-12-05 14:45:00,86.37,86.55,86.23,86.53,20700.0,76.8123,76.9724,76.6878,76.9546,20700.0
2011-12-05 14:50:00,86.55,86.8,86.55,86.8,36500.0,76.9724,77.1947,76.9724,77.1947,36500.0
2011-12-05 14:55:00,86.82,87.13,86.7,87.05,43400.0,77.2125,77.4882,77.1058,77.4171,43400.0
2011-12-05 15:00:00,87.06,87.17,87.0,87.15,33000.0,77.426,77.5238,77.3726,77.506,33000.0
2011-12-05 15:05:00,87.17,87.18,86.59,86.69,70400.0,77.5238,77.5327,77.008,77.0969,70400.0
2011-12-05 15:10:00,86.69,86.76,86.44,86.44,23000.0,77.0969,77.1592,76.8746,76.8746,23000.0
2011-12-05 15:15:00,86.42,86.45,86.19,86.34,22700.0,76.8568,76.8835,76.6522,76.7856,22700.0
2011-12-05 15:20:00,86.34,86.51,86.22,86.48,14200.0,76.7856,76.9368,76.6789,76.9101,14200.0
2011-12-05 15:25:00,86.51,86.64,86.43,86.54,26600.0,76.9368,77.0524,76.8657,76.9635,26600.0
2011-12-05 15:30:00,86.53,86.73,86.52,86.73,32900.0,76.9546,77.1325,76.9457,77.1325,32900.0
2011-12-05 15:35:00,86.72,86.76,86.68,86.69,27000.0,77.1236,77.1592,77.088,77.0969,27000.0
2011-12-05 15:40:00,86.69,86.8,86.61,86.74,34200.0,77.0969,77.1947,77.0258,77.1414,34200.0
2011-12-05 15:45:00,86.73,86.79,86.65,86.69,41900.0,77.1325,77.1858,77.0613,77.0969,41900.0
2011-12-05 15:50:00,86.69,86.8,86.56,86.7,60700.0,77.0969,77.1947,76.9813,77.1058,60700.0
2011-12-05 15:55:00,86.7,86.91,86.64,86.91,120300.0,77.1058,77.2926,77.0524,77.2926,120300.0
2011-12-06 09:30:00,87.1,87.24,86.88,87.01,43600.0,77.4615,77.586,77.2659,77.3815,43600.0
2011-12-06 09:35:00,87.1,87.31,87.02,87.1,15900.0,77.4615,77.6483,77.3904,77.4615,15900.0
2011-12-06 09:40:00,87.13,87.39,87.03,87.11,13100.0,77.4882,77.7194,77.3993,77.4704,13100.0
2011-12-06 09:45:00,87.08,87.08,86.41,86.42,24400.0,77.4437,77.4437,76.8479,76.8568,24400.0
2011-12-06 09:50:00,86.44,86.57,86.26,86.29,25000.0,76.8746,76.9902,76.7145,76.7412,25000.0
2011-12-06 09:55:00,86.31,86.53,86.29,86.51,13400.0,76.759,76.9546,76.7412,76.9368,13400.0
2011-12-06 10:00:00,86.5,86.81,86.5,86.67,19800.0,76.9279,77.2036,76.9279,77.0791,19800.0
2011-12-06 10:05:00,86.67,86.67,86.23,86.24,16500.0,77.0791,77.0791,76.6878,76.6967,16500.0
2011-12-06 10:10:00,86.23,86.38,86.08,86.36,17900.0,76.6878,76.8212,76.5544,76.8034,17900.0
2011-12-06 10:15:00,86.37,86.52,86.37,86.45,19800.0,76.8123,76.9457,76.8123,76.8835,19800.0
2011-12-06 10:20:00,86.45,86.48,86.36,86.45,61100.0,76.8835,76.9101,76.8034,76.8835,61100.0
2011-12-06 10:25:00,86.41,86.48,86.35,86.36,15700.0,76.8479,76.9101,76.7945,76.8034,15700.0
2011-12-06 10:30:00,86.37,86.7,86.37,86.55,21900.0,76.8123,77.1058,76.8123,76.9724,21900.0
2011-12-06 10:35:00,86.55,86.55,86.43,86.52,9600.0,76.9724,76.9724,76.8657,76.9457,9600.0
2011-12-06 10:40:00,86.53,86.54,86.25,86.25,13600.0,76.9546,76.9635,76.7056,76.7056,13600.0
2011-12-06 10:45:00,86.32,86.53,86.29,86.5,13400.0,76.7678,76.9546,76.7412,76.9279,13400.0
2011-12-06 10:50:00,86.54,86.58,86.44,86.5,22400.0,76.9635,76.9991,76.8746,76.9279,22400.0
2011-12-06 10:55:00,86.49,86.58,86.47,86.49,24700.0,76.919,76.9991,76.9012,76.919,24700.0
2011-12-06 11:00:00,86.5,86.53,86.46,86.47,29100.0,76.9279,76.9546,76.8924,76.9012,29100.0
2011-12-06 11:05:00,86.47,86.5,86.25,86.25,14900.0,76.9012,76.9279,76.7056,76.7056,14900.0
2011-12-06 11:10:00,86.25,86.3,86.09,86.18,17300.0,76.7056,76.7501,76.5633,76.6433,17300.0
2011-12-06 11:15:00,86.17,86.17,85.92,85.93,15000.0,76.6344,76.6344,76.4121,76.421,15000.0
2011-12-06 11:20:00,85.95,86.0,85.89,85.95,13300.0,76.4388,76.4833,76.3854,76.4388,13300.0
2011-12-06 11:25:00,85.95,85.96,85.8,85.83,10700.0,76.4388,76.4477,76.3054,76.3321,10700.0
2011-12-06 11:30:00,85.82,86.04,85.8,85.88,22300.0,76.3232,76.5188,76.3054,76.3765,22300.0
2011-12-06 11:35:00,85.86,86.06,85.85,86.06,12400.0,76.3588,76.5366,76.3499,76.5366,12400.0
2011-12-06 11:40:00,86.06,86.22,86.05,86.22,17700.0,76.5366,76.6789,76.5277,76.6789,17700.0
2011-12-06 11:45:00,86.22,86.31,86.2,86.31,7600.0,76.6789,76.759,76.6611,76.759,7600.0
2011-12-06 11:50:00,86.28,86.34,86.23,86.26,9300.0,76.7323,76.7856,76.6878,76.7145,9300.0
2011-12-06 11:55:00,86.28,86.52,86.26,86.5,14000.0,76.7323,76.9457,76.7145,76.9279,14000.0
2011-12-06 12:00:00,86.5,86.53,86.45,86.5,5500.0,76.9279,76.9546,76.8835,76.9279,5500.0
2011-12-06 12:05:00,86.48,86.55,86.47,86.54,5000.0,76.9101,76.9724,76.9012,76.9635,5000.0
2011-12-06 12:10:00,86.54,86.58,86.49,86.5,6500.0,76.9635,76.9991,76.919,76.9279,6500.0
2011-12-06 12:15:00,86.5,86.54,86.4,86.43,15000.0,76.9279,76.9635,76.839,76.8657,15000.0
2011-12-06 12:20:00,86.44,86.54,86.36,86.41,13900.0,76.8746,76.9635,76.8034,76.8479,13900.0
2011-12-06 12:25:00,86.39,86.39,86.25,86.37,5800.0,76.8301,76.8301,76.7056,76.8123,5800.0
2011-12-06 12:30:00,86.36,86.36,86.25,86.32,3900.0,76.8034,76.8034,76.7056,76.7678,3900.0
2011-12-06 12:35:00,86.32,86.41,86.28,86.34,5800.0,76.7678,76.8479,76.7323,76.7856,5800.0
2011-12-06 12:40:00,86.4,86.52,86.39,86.51,4000.0,76.839,76.9457,76.8301,76.9368,4000.0
2011-12-06 12:45:00,86.51,86.54,86.43,86.45,4600.0,76.9368,76.9635,76.8657,76.8835,4600.0
2011-12-06 12:50:00,86.45,86.52,86.41,86.47,4300.0,76.8835,76.9457,76.8479,76.9012,4300.0
2011-12-06 12:55:00,86.5,86.56,86.46,86.46,6600.0,76.9279,76.9813,76.8924,76.8924,6600.0
2011-12-06 13:00:00,86.46,86.49,86.38,86.45,10600.0,76.8924,76.919,76.8212,76.8835,10600.0
2011-12-06 13:05:00,86.44,86.53,86.42,86.53,3500.0,76.8746,76.9546,76.8568,76.9546,3500.0
2011-12-06 13:10:00,86.52,86.6,86.48,86.6,6700.0,76.9457,77.0169,76.9101,77.0169,6700.0
2011-12-06 13:15:00,86.61,86.8,86.61,86.75,5300.0,77.0258,77.1947,77.0258,77.1503,5300.0
2011-12-06 13:20:00,86.75,86.77,86.66,86.68,18800.0,77.1503,77.1681,77.0702,77.088,18800.0
2011-12-06 13:25:00,86.7,86.82,86.7,86.81,3700.0,77.1058,77.2125,77.1058,77.2036,3700.0
2011-12-06 13:30:00,86.84,86.88,86.77,86.77,5600.0,77.2303,77.2659,77.1681,77.1681,5600.0
2011-12-06 13:35:00,86.78,86.78,86.72,86.73,3200.0,77.1769,77.1769,77.1236,77.1325,3200.0
2011-12-06 13:40:00,86.73,86.73,86.65,86.65,5300.0,77.1325,77.1325,77.0613,77.0613,5300.0
2011-12-06 13:45:00,86.67,86.71,86.64,86.65,5300.0,77.0791,77.1147,77.0524,77.0613,5300.0
2011-12-06 13:50:00,86.66,86.71,86.62,86.65,7300.0,77.0702,77.1147,77.0347,77.0613,7300.0
2011-12-06 13:55:00,86.65,86.67,86.56,86.65,6900.0,77.0613,77.0791,76.9813,77.0613,6900.0
2011-12-06 14:00:00,86.63,86.66,86.52,86.59,4600.0,77.0435,77.0702,76.9457,77.008,4600.0
2011-12-06 14:05:00,86.62,86.68,86.61,86.68,5600.0,77.0347,77.088,77.0258,77.088,5600.0
2011-12-06 14:10:00,86.67,86.71,86.63,86.7,5700.0,77.0791,77.1147,77.0435,77.1058,5700.0
2011-12-06 14:15:00,86.72,86.76,86.7,86.74,6900.0,77.1236,77.1592,77.1058,77.1414,6900.0
2011-12-06 14:20:00,86.72,86.73,86.55,86.55,6900.0,77.1236,77.1325,76.9724,76.9724,6900.0
2011-12-06 14:25:00,86.56,86.68,86.56,86.66,5100.0,76.9813,77.088,76.9813,77.0702,5100.0
2011-12-06 14:30:00,86.67,86.79,86.67,86.77,8600.0,77.0791,77.1858,77.0791,77.1681,8600.0
2011-12-06 14:35:00,86.8,86.91,86.74,86.82,14900.0,77.1947,77.2926,77.1414,77.2125,14900.0
2011-12-06 14:40:00,86.84,86.97,86.83,86.9,74600.0,77.2303,77.3459,77.2214,77.2837,74600.0
2011-12-06 14:45:00,86.93,87.05,86.9,87.01,56100.0,77.3103,77.4171,77.2837,77.3815,56100.0
2011-12-06 14:50:00,86.99,87.16,86.97,87.1,8200.0,77.3637,77.5149,77.3459,77.4615,8200.0
2011-12-06 14:55:00,87.11,87.16,87.04,87.05,12400.0,77.4704,77.5149,77.4082,77.4171,12400.0
2011-12-06 15:00:00,87.03,87.08,86.99,87.0,19700.0,77.3993,77.4437,77.3637,77.3726,19700.0
2011-12-06 15:05:00,86.99,87.03,86.96,86.96,12800.0,77.3637,77.3993,77.337,77.337,12800.0
2011-12-06 15:10:00,86.95,87.12,86.91,87.06,15900.0,77.3281,77.4793,77.2926,77.426,15900.0
2011-12-06 15:15:00,87.06,87.08,86.9,86.9,9700.0,77.426,77.4437,77.2837,77.2837,9700.0
2011-12-06 15:20:00,86.9,86.92,86.76,86.82,21000.0,77.2837,77.3015,77.1592,77.2125,21000.0
2011-12-06 15:25:00,86.85,86.89,86.7,86.7,14900.0,77.2392,77.2748,77.1058,77.1058,14900.0
2011-12-06 15:30:00,86.71,86.8,86.68,86.8,28300.0,77.1147,77.1947,77.088,77.1947,28300.0
2011-12-06 15:35:00,86.81,86.88,86.81,86.83,12200.0,77.2036,77.2659,77.2036,77.2214,12200.0
2011-12-06 15:40:00,86.83,86.89,86.79,86.81,37700.0,77.2214,77.2748,77.1858,77.2036,37700.0
2011-12-06 15:45:00,86.83,86.83,86.68,86.73,28800.0,77.2214,77.2214,77.088,77.1325,28800.0
2011-12-06 15:50:00,86.73,86.75,86.58,86.61,27100.0,77.1325,77.1503,76.9991,77.0258,27100.0
2011-12-06 15:55:00,86.58,86.59,86.48,86.57,62400.0,76.9991,77.008,76.9101,76.9902,62400.0
2011-12-07 09:30:00,86.59,86.59,85.61,85.68,38200.0,77.008,77.008,76.1364,76.1987,38200.0
2011-12-07 09:35:00,85.62,85.76,85.36,85.6,20300.0,76.1453,76.2698,75.9141,76.1275,20300.0
2011-12-07 09:40:00,85.56,85.74,85.53,85.73,8600.0,76.0919,76.252,76.0653,76.2431,8600.0
2011-12-07 09:45:00,85.71,86.05,85.7,86.04,8400.0,76.2254,76.5277,76.2165,76.5188,8400.0
2011-12-07 09:50:00,86.04,86.1,85.86,86.1,16800.0,76.5188,76.5722,76.3588,76.5722,16800.0
2011-12-07 09:55:00,86.1,86.34,86.07,86.22,17600.0,76.5722,76.7856,76.5455,76.6789,17600.0
2011-12-07 10:00:00,86.21,86.26,86.17,86.23,5300.0,76.67,76.7145,76.6344,76.6878,5300.0
2011-12-07 10:05:00,86.2,86.32,86.08,86.12,13300.0,76.6611,76.7678,76.5544,76.59,13300.0
2011-12-07 10:10:00,86.12,86.35,86.12,86.3,17700.0,76.59,76.7945,76.59,76.7501,17700.0
2011-12-07 10:15:00,86.33,86.34,86.12,86.2,5100.0,76.7767,76.7856,76.59,76.6611,5100.0
2011-12-07 10:20:00,86.21,86.23,86.14,86.17,33000.0,76.67,76.6878,76.6078,76.6344,33000.0
2011-12-07 10:25:00,86.21,86.22,86.05,86.15,12500.0,76.67,76.6789,76.5277,76.6167,12500.0
2011-12-07 10:30:00,86.15,86.2,86.0,86.14,8200.0,76.6167,76.6611,76.4833,76.6078,8200.0
2011-12-07 10:35:00,86.14,86.24,86.08,86.18,11700.0,76.6078,76.6967,76.5544,76.6433,11700.0
2011-12-07 10:40:00,86.18,86.19,86.1,86.14,7500.0,76.6433,76.6522,76.5722,76.6078,7500.0
2011-12-07 10:45:00,86.14,86.25,86.14,86.24,15600.0,76.6078,76.7056,76.6078,76.6967,15600.0
2011-12-07 10:50:00,86.23,86.34,86.22,86.31,11800.0,76.6878,76.7856,76.6789,76.759,11800.0
2011-12-07 10:55:00,86.31,86.32,86.25,86.26,11100.0,76.759,76.7678,76.7056,76.7145,11100.0
2011-12-07 11:00:00,86.24,86.37,86.22,86.27,14700.0,76.6967,76.8123,76.6789,76.7234,14700.0
2011-12-07 11:05:00,86.24,86.45,86.24,86.38,9700.0,76.6967,76.8835,76.6967,76.8212,9700.0
2011-12-07 11:10:00,86.39,86.43,86.27,86.31,5200.0,76.8301,76.8657,76.7234,76.759,5200.0
2011-12-07 11:15:00,86.33,86.38,86.26,86.28,4200.0,76.7767,76.8212,76.7145,76.7323,4200.0
2011-12-07 11:20:00,86.3,86.36,86.2,86.25,10200.0,76.7501,76.8034,76.6611,76.7056,10200.0
2011-12-07 11:25:00,86.28,86.34,86.18,86.34,15500.0,76.7323,76.7856,76.6433,76.7856,15500.0
2011-12-07 11:30:00,86.38,86.41,86.26,86.3,7500.0,76.8212,76.8479,76.7145,76.7501,7500.0
2011-12-07 11:35:00,86.3,86.32,86.26,86.3,7000.0,76.7501,76.7678,76.7145,76.7501,7000.0
2011-12-07 11:40:00,86.3,86.3,86.09,86.27,9800.0,76.7501,76.7501,76.5633,76.7234,9800.0
2011-12-07 11:45:00,86.31,86.31,86.19,86.27,5800.0,76.759,76.759,76.6522,76.7234,5800.0
2011-12-07 11:50:00,86.29,86.33,86.22,86.22,6700.0,76.7412,76.7767,76.6789,76.6789,6700.0
2011-12-07 11:55:00,86.25,86.39,86.25,86.35,4200.0,76.7056,76.8301,76.7056,76.7945,4200.0
2011-12-07 12:00:00,86.39,86.39,86.24,86.24,7200.0,76.8301,76.8301,76.6967,76.6967,7200.0
2011-12-07 12:05:00,86.25,86.28,86.21,86.25,7000.0,76.7056,76.7323,76.67,76.7056,7000.0
2011-12-07 12:10:00,86.22,86.27,86.21,86.27,10400.0,76.6789,76.7234,76.67,76.7234,10400.0
2011-12-07 12:15:00,86.25,86.26,86.19,86.25,6900.0,76.7056,76.7145,76.6522,76.7056,6900.0
2011-12-07 12:20:00,86.23,86.3,86.21,86.23,7100.0,76.6878,76.7501,76.67,76.6878,7100.0
2011-12-07 12:25:00,86.26,86.4,86.23,86.38,6900.0,76.7145,76.839,76.6878,76.8212,6900.0
2011-12-07 12:30:00,86.37,86.38,86.32,86.36,10300.0,76.8123,76.8212,76.7678,76.8034,10300.0
2011-12-07 12:35:00,86.36,86.39,86.34,86.38,5800.0,76.8034,76.8301,76.7856,76.8212,5800.0
2011-12-07 12:40:00,86.38,86.41,86.35,86.41,9800.0,76.8212,76.8479,76.7945,76.8479,9800.0
2011-12-07 12:45:00,86.38,86.44,86.38,86.4,7000.0,76.8212,76.8746,76.8212,76.839,7000.0
2011-12-07 12:50:00,86.42,86.48,86.37,86.37,7100.0,76.8568,76.9101,76.8123,76.8123,7100.0
2011-12-07 12:55:00,86.37,86.42,86.37,86.42,7600.0,76.8123,76.8568,76.8123,76.8568,7600.0
2011-12-07 13:00:00,86.42,86.48,86.4,86.4,5000.0,76.8568,76.9101,76.839,76.839,5000.0
2011-12-07 13:05:00,86.43,86.44,86.28,86.31,13300.0,76.8657,76.8746,76.7323,76.759,13300.0
2011-12-07 13:10:00,86.28,86.28,86.15,86.21,5800.0,76.7323,76.7323,76.6167,76.67,5800.0
2011-12-07 13:15:00,86.23,86.25,86.15,86.19,10700.0,76.6878,76.7056,76.6167,76.6522,10700.0
2011-12-07 13:20:00,86.16,86.16,86.1,86.1,49900.0,76.6256,76.6256,76.5722,76.5722,49900.0
2011-12-07 13:25:00,86.11,86.22,86.11,86.22,23100.0,76.5811,76.6789,76.5811,76.6789,23100.0
2011-12-07 13:30:00,86.21,86.23,86.18,86.18,6100.0,76.67,76.6878,76.6433,76.6433,6100.0
2011-12-07 13:35:00,86.17,86.19,86.1,86.13,3900.0,76.6344,76.6522,76.5722,76.5989,3900.0
2011-12-07 13:40:00,86.14,86.17,86.07,86.12,5700.0,76.6078,76.6344,76.5455,76.59,5700.0
2011-12-07 13:45:00,86.1,86.12,86.03,86.09,10600.0,76.5722,76.59,76.5099,76.5633,10600.0
2011-12-07 13:50:00,86.07,86.09,86.01,86.09,5400.0,76.5455,76.5633,76.4922,76.5633,5400.0
2011-12-07 13:55:00,86.1,86.11,86.04,86.08,35200.0,76.5722,76.5811,76.5188,76.5544,35200.0
2011-12-07 14:00:00,86.09,86.35,86.09,86.3,76200.0,76.5633,76.7945,76.5633,76.7501,76200.0
2011-12-07 14:05:00,86.3,86.31,86.14,86.16,6300.0,76.7501,76.759,76.6078,76.6256,6300.0
2011-12-07 14:10:00,86.14,86.19,86.07,86.07,4600.0,76.6078,76.6522,76.5455,76.5455,4600.0
2011-12-07 14:15:00,86.06,86.12,86.0,86.05,13200.0,76.5366,76.59,76.4833,76.5277,13200.0
2011-12-07 14:20:00,86.08,86.15,86.05,86.15,9900.0,76.5544,76.6167,76.5277,76.6167,9900.0
2011-12-07 14:25:00,86.11,86.21,86.1,86.2,8800.0,76.5811,76.67,76.5722,76.6611,8800.0
2011-12-07 14:30:00,86.22,86.24,86.14,86.14,27900.0,76.6789,76.6967,76.6078,76.6078,27900.0
2011-12-07 14:35:00,86.14,86.2,86.1,86.17,14200.0,76.6078,76.6611,76.5722,76.6344,14200.0
2011-12-07 14:40:00,86.15,86.15,85.94,86.01,20800.0,76.6167,76.6167,76.4299,76.4922,20800.0
2011-12-07 14:45:00,85.99,86.09,85.98,86.06,23600.0,76.4744,76.5633,76.4655,76.5366,23600.0
2011-12-07 14:50:00,86.08,86.3,86.01,86.3,34500.0,76.5544,76.7501,76.4922,76.7501,34500.0
2011-12-07 14:55:00,86.29,86.29,86.15,86.18,18900.0,76.7412,76.7412,76.6167,76.6433,18900.0
2011-12-07 15:00:00,86.2,86.26,86.19,86.21,27800.0,76.6611,76.7145,76.6522,76.67,27800.0
2011-12-07 15:05:00,86.21,86.25,86.19,86.25,32000.0,76.67,76.7056,76.6522,76.7056,32000.0
2011-12-07 15:10:00,86.24,86.24,86.19,86.19,24800.0,76.6967,76.6967,76.6522,76.6522,24800.0
2011-12-07 15:15:00,86.2,86.35,86.15,86.29,62100.0,76.6611,76.7945,76.6167,76.7412,62100.0
2011-12-07 15:20:00,86.29,86.39,86.25,86.27,87800.0,76.7412,76.8301,76.7056,76.7234,87800.0
2011-12-07 15:25:00,86.29,86.51,86.27,86.48,38700.0,76.7412,76.9368,76.7234,76.9101,38700.0
2011-12-07 15:30:00,86.48,86.81,86.47,86.8,45000.0,76.9101,77.2036,76.9012,77.1947,45000.0
2011-12-07 15:35:00,86.8,87.28,86.8,87.13,67000.0,77.1947,77.6216,77.1947,77.4882,67000.0
2011-12-07 15:40:00,87.13,87.27,86.95,86.99,64500.0,77.4882,77.6127,77.3281,77.3637,64500.0
2011-12-07 15:45:00,86.96,87.06,86.88,86.99,52000.0,77.337,77.426,77.2659,77.3637,52000.0
2011-12-07 15:50:00,86.97,87.04,86.82,86.89,65400.0,77.3459,77.4082,77.2125,77.2748,65400.0
2011-12-07 15:55:00,86.9,86.98,86.67,86.8,90600.0,77.2837,77.3548,77.0791,77.1947,90600.0
2011-12-08 09:30:00,86.51,86.66,86.38,86.63,11600.0,76.9368,77.0702,76.8212,77.0435,11600.0
2011-12-08 09:35:00,86.63,87.16,86.63,87.11,8700.0,77.0435,77.5149,77.0435,77.4704,8700.0
2011-12-08 09:40:00,87.11,87.11,86.69,86.69,7600.0,77.4704,77.4704,77.0969,77.0969,7600.0
2011-12-08 09:45:00,86.81,86.89,86.62,86.64,6000.0,77.2036,77.2748,77.0347,77.0524,6000.0
2011-12-08 09:50:00,86.57,86.66,86.13,86.13,23700.0,76.9902,77.0702,76.5989,76.5989,23700.0
2011-12-08 09:55:00,86.13,86.34,86.08,86.34,5500.0,76.5989,76.7856,76.5544,76.7856,5500.0
2011-12-08 10:00:00,86.35,86.49,86.15,86.16,7500.0,76.7945,76.919,76.6167,76.6256,7500.0
2011-12-08 10:05:00,86.12,86.2,86.01,86.05,8000.0,76.59,76.6611,76.4922,76.5277,8000.0
2011-12-08 10:10:00,86.02,86.44,86.02,86.34,7100.0,76.501,76.8746,76.501,76.7856,7100.0
2011-12-08 10:15:00,86.33,86.45,86.21,86.21,6000.0,76.7767,76.8835,76.67,76.67,6000.0
2011-12-08 10:20:00,86.24,86.36,86.17,86.17,10600.0,76.6967,76.8034,76.6344,76.6344,10600.0
2011-12-08 10:25:00,86.15,86.18,86.07,86.15,5600.0,76.6167,76.6433,76.5455,76.6167,5600.0
2011-12-08 10:30:00,86.14,86.33,86.12,86.26,4200.0,76.6078,76.7767,76.59,76.7145,4200.0
2011-12-08 10:35:00,86.29,86.45,86.26,86.4,4300.0,76.7412,76.8835,76.7145,76.839,4300.0
2011-12-08 10:40:00,86.4,86.5,86.39,86.49,3800.0,76.839,76.9279,76.8301,76.919,3800.0
2011-12-08 10:45:00,86.54,86.61,86.48,86.52,9000.0,76.9635,77.0258,76.9101,76.9457,9000.0
2011-12-08 10:50:00,86.56,86.61,86.54,86.61,6300.0,76.9813,77.0258,76.9635,77.0258,6300.0
2011-12-08 10:55:00,86.58,86.6,86.35,86.35,7400.0,76.9991,77.0169,76.7945,76.7945,7400.0
2011-12-08 11:00:00,86.31,86.4,86.28,86.3,4000.0,76.759,76.839,76.7323,76.7501,4000.0
2011-12-08 11:05:00,86.3,86.37,86.14,86.15,7100.0,76.7501,76.8123,76.6078,76.6167,7100.0
2011-12-08 11:10:00,86.14,86.23,86.08,86.08,5700.0,76.6078,76.6878,76.5544,76.5544,5700.0
2011-12-08 11:15:00,86.06,86.17,86.0,86.14,5200.0,76.5366,76.6344,76.4833,76.6078,5200.0
2011-12-08 11:20:00,86.15,86.22,86.14,86.14,6100.0,76.6167,76.6789,76.6078,76.6078,6100.0
2011-12-08 11:25:00,86.16,86.2,86.04,86.06,6700.0,76.6256,76.6611,76.5188,76.5366,6700.0
2011-12-08 11:30:00,86.04,86.24,86.03,86.19,6500.0,76.5188,76.6967,76.5099,76.6522,6500.0
2011-12-08 11:35:00,86.21,86.21,85.93,85.95,7900.0,76.67,76.67,76.421,76.4388,7900.0
2011-12-08 11:40:00,85.99,86.0,85.8,85.98,8500.0,76.4744,76.4833,76.3054,76.4655,8500.0
2011-12-08 11:45:00,86.0,86.05,85.93,85.94,15000.0,76.4833,76.5277,76.421,76.4299,15000.0
2011-12-08 11:50:00,85.99,86.0,85.81,85.89,11600.0,76.4744,76.4833,76.3143,76.3854,11600.0
2011-12-08 11:55:00,85.92,86.0,85.86,85.96,4200.0,76.4121,76.4833,76.3588,76.4477,4200.0
2011-12-08 12:00:00,86.0,86.05,85.9,85.93,13800.0,76.4833,76.5277,76.3943,76.421,13800.0
2011-12-08 12:05:00,85.98,86.12,85.96,86.12,12800.0,76.4655,76.59,76.4477,76.59,12800.0
2011-12-08 12:10:00,86.13,86.15,86.06,86.12,4300.0,76.5989,76.6167,76.5366,76.59,4300.0
2011-12-08 12:15:00,86.14,86.19,86.13,86.19,4200.0,76.6078,76.6522,76.5989,76.6522,4200.0
2011-12-08 12:20:00,86.18,86.18,86.09,86.14,6000.0,76.6433,76.6433,76.5633,76.6078,6000.0
2011-12-08 12:25:00,86.09,86.18,85.98,86.04,4400.0,76.5633,76.6433,76.4655,76.5188,4400.0
2011-12-08 12:30:00,86.02,86.02,85.85,85.89,5700.0,76.501,76.501,76.3499,76.3854,5700.0
2011-12-08 12:35:00,85.86,85.87,85.78,85.79,4800.0,76.3588,76.3676,76.2876,76.2965,4800.0
2011-12-08 12:40:00,85.81,85.87,85.8,85.83,2600.0,76.3143,76.3676,76.3054,76.3321,2600.0
2011-12-08 12:45:00,85.9,85.92,85.83,85.92,1900.0,76.3943,76.4121,76.3321,76.4121,1900.0
2011-12-08 12:50:00,85.89,85.94,85.87,85.87,3700.0,76.3854,76.4299,76.3676,76.3676,3700.0
2011-12-08 12:55:00,85.91,85.94,85.86,85.88,4600.0,76.4032,76.4299,76.3588,76.3765,4600.0
2011-12-08 13:00:00,85.87,85.9,85.74,85.77,4300.0,76.3676,76.3943,76.252,76.2787,4300.0
2011-12-08 13:05:00,85.74,85.76,85.66,85.73,9600.0,76.252,76.2698,76.1809,76.2431,9600.0
2011-12-08 13:10:00,85.73,85.73,85.53,85.54,10500.0,76.2431,76.2431,76.0653,76.0742,10500.0
2011-12-08 13:15:00,85.59,85.62,85.4,85.62,5200.0,76.1186,76.1453,75.9497,76.1453,5200.0
2011-12-08 13:20:00,85.62,85.64,85.54,85.63,4900.0,76.1453,76.1631,76.0742,76.1542,4900.0
2011-12-08 13:25:00,85.59,85.64,85.59,85.64,3800.0,76.1186,76.1631,76.1186,76.1631,3800.0
2011-12-08 13:30:00,85.6,85.63,85.51,85.53,4400.0,76.1275,76.1542,76.0475,76.0653,4400.0
2011-12-08 13:35:00,85.55,85.66,85.51,85.63,8900.0,76.0831,76.1809,76.0475,76.1542,8900.0
2011-12-08 13:40:00,85.62,85.72,85.62,85.68,7600.0,76.1453,76.2342,76.1453,76.1987,7600.0
2011-12-08 13:45:00,85.67,85.79,85.67,85.72,7700.0,76.1898,76.2965,76.1898,76.2342,7700.0
2011-12-08 13:50:00,85.68,85.75,85.66,85.69,6100.0,76.1987,76.2609,76.1809,76.2076,6100.0
2011-12-08 13:55:00,85.69,85.76,85.67,85.76,2600.0,76.2076,76.2698,76.1898,76.2698,2600.0
2011-12-08 14:00:00,85.71,85.71,85.64,85.67,4100.0,76.2254,76.2254,76.1631,76.1898,4100.0
2011-12-08 14:05:00,85.66,85.76,85.63,85.75,4100.0,76.1809,76.2698,76.1542,76.2609,4100.0
2011-12-08 14:10:00,85.77,85.91,85.74,85.83,5900.0,76.2787,76.4032,76.252,76.3321,5900.0
2011-12-08 14:15:00,85.83,85.93,85.82,85.93,3900.0,76.3321,76.421,76.3232,76.421,3900.0
2011-12-08 14:20:00,85.88,85.95,85.88,85.93,17100.0,76.3765,76.4388,76.3765,76.421,17100.0
2011-12-08 14:25:00,85.89,86.05,85.89,86.03,14500.0,76.3854,76.5277,76.3854,76.5099,14500.0
2011-12-08 14:30:00,86.02,86.02,85.87,85.91,12100.0,76.501,76.501,76.3676,76.4032,12100.0
2011-12-08 14:35:00,85.91,85.91,85.73,85.78,10200.0,76.4032,76.4032,76.2431,76.2876,10200.0
2011-12-08 14:40:00,85.8,85.81,85.64,85.68,9000.0,76.3054,76.3143,76.1631,76.1987,9000.0
2011-12-08 14:45:00,85.72,85.84,85.71,85.83,6000.0,76.2342,76.341,76.2254,76.3321,6000.0
2011-12-08 14:50:00,85.81,85.85,85.6,85.6,7500.0,76.3143,76.3499,76.1275,76.1275,7500.0
2011-12-08 14:55:00,85.62,85.69,85.61,85.68,9000.0,76.1453,76.2076,76.1364,76.1987,9000.0
2011-12-08 15:00:00,85.66,85.68,85.62,85.67,4500.0,76.1809,76.1987,76.1453,76.1898,4500.0
2011-12-08 15:05:00,85.68,85.68,85.6,85.67,12100.0,76.1987,76.1987,76.1275,76.1898,12100.0
2011-12-08 15:10:00,85.63,85.96,85.63,85.95,10600.0,76.1542,76.4477,76.1542,76.4388,10600.0
2011-12-08 15:15:00,85.95,86.0,85.83,85.97,8900.0,76.4388,76.4833,76.3321,76.4566,8900.0
2011-12-08 15:20:00,86.01,86.01,85.81,85.83,13300.0,76.4922,76.4922,76.3143,76.3321,13300.0
2011-12-08 15:25:00,85.82,86.1,85.82,86.01,7800.0,76.3232,76.5722,76.3232,76.4922,7800.0
2011-12-08 15:30:00,86.01,86.29,85.95,86.17,18500.0,76.4922,76.7412,76.4388,76.6344,18500.0
2011-12-08 15:35:00,86.19,86.22,85.91,85.91,23200.0,76.6522,76.6789,76.4032,76.4032,23200.0
2011-12-08 15:40:00,85.96,85.97,85.61,85.69,17400.0,76.4477,76.4566,76.1364,76.2076,17400.0
2011-12-08 15:45:00,85.68,85.75,85.43,85.56,21300.0,76.1987,76.2609,75.9763,76.0919,21300.0
2011-12-08 15:50:00,85.56,85.59,85.41,85.53,24200.0,76.0919,76.1186,75.9585,76.0653,24200.0
2011-12-08 15:55:00,85.52,85.53,85.24,85.41,54500.0,76.0564,76.0653,75.8074,75.9585,54500.0
2011-12-09 09:30:00,86.13,86.69,85.93,86.43,28900.0,76.5989,77.0969,76.421,76.8657,28900.0
2011-12-09 09:35:00,86.43,86.96,86.43,86.74,6800.0,76.8657,77.337,76.8657,77.1414,6800.0
2011-12-09 09:40:00,86.71,86.72,86.29,86.4,5100.0,77.1147,77.1236,76.7412,76.839,5100.0
2011-12-09 09:45:00,86.37,86.55,86.31,86.51,22300.0,76.8123,76.9724,76.759,76.9368,22300.0
2011-12-09 09:50:00,86.54,86.68,86.43,86.59,25200.0,76.9635,77.088,76.8657,77.008,25200.0
2011-12-09 09:55:00,86.57,86.65,86.43,86.52,37100.0,76.9902,77.0613,76.8657,76.9457,37100.0
2011-12-09 10:00:00,86.47,86.78,86.47,86.77,39100.0,76.9012,77.1769,76.9012,77.1681,39100.0
2011-12-09 10:05:00,86.74,86.85,86.54,86.64,16200.0,77.1414,77.2392,76.9635,77.0524,16200.0
2011-12-09 10:10:00,86.67,86.78,86.63,86.67,26500.0,77.0791,77.1769,77.0435,77.0791,26500.0
2011-12-09 10:15:00,86.69,86.78,86.66,86.67,10100.0,77.0969,77.1769,77.0702,77.0791,10100.0
2011-12-09 10:20:00,86.65,86.74,86.52,86.6,7500.0,77.0613,77.1414,76.9457,77.0169,7500.0
2011-12-09 10:25:00,86.61,86.65,86.42,86.53,6600.0,77.0258,77.0613,76.8568,76.9546,6600.0
2011-12-09 10:30:00,86.49,86.55,86.46,86.48,9000.0,76.919,76.9724,76.8924,76.9101,9000.0
2011-12-09 10:35:00,86.5,86.51,86.31,86.35,6700.0,76.9279,76.9368,76.759,76.7945,6700.0
2011-12-09 10:40:00,86.33,86.51,86.26,86.48,9600.0,76.7767,76.9368,76.7145,76.9101,9600.0
2011-12-09 10:45:00,86.48,86.51,86.36,86.47,5600.0,76.9101,76.9368,76.8034,76.9012,5600.0
2011-12-09 10:50:00,86.53,86.61,86.34,86.54,5300.0,76.9546,77.0258,76.7856,76.9635,5300.0
2011-12-09 10:55:00,86.57,86.83,86.53,86.74,5200.0,76.9902,77.2214,76.9546,77.1414,5200.0
2011-12-09 11:00:00,86.69,86.88,86.69,86.8,7300.0,77.0969,77.2659,77.0969,77.1947,7300.0
2011-12-09 11:05:00,86.77,86.84,86.7,86.76,11100.0,77.1681,77.2303,77.1058,77.1592,11100.0
2011-12-09 11:10:00,86.8,86.83,86.69,86.74,4900.0,77.1947,77.2214,77.0969,77.1414,4900.0
2011-12-09 11:15:00,86.74,86.77,86.65,86.77,5500.0,77.1414,77.1681,77.0613,77.1681,5500.0
2011-12-09 11:20:00,86.72,86.83,86.61,86.75,14400.0,77.1236,77.2214,77.0258,77.1503,14400.0
2011-12-09 11:25:00,86.79,86.83,86.7,86.77,10300.0,77.1858,77.2214,77.1058,77.1681,10300.0
2011-12-09 11:30:00,86.79,86.88,86.65,86.7,9500.0,77.1858,77.2659,77.0613,77.1058,9500.0
2011-12-09 11:35:00,86.7,86.7,86.62,86.68,4300.0,77.1058,77.1058,77.0347,77.088,4300.0
2011-12-09 11:40:00,86.68,86.78,86.64,86.78,8900.0,77.088,77.1769,77.0524,77.1769,8900.0
2011-12-09 11:45:00,86.74,86.76,86.45,86.47,6300.0,77.1414,77.1592,76.8835,76.9012,6300.0
2011-12-09 11:50:00,86.47,86.56,86.45,86.51,5000.0,76.9012,76.9813,76.8835,76.9368,5000.0
2011-12-09 11:55:00,86.55,86.55,86.4,86.4,2700.0,76.9724,76.9724,76.839,76.839,2700.0
2011-12-09 12:00:00,86.46,86.5,86.39,86.42,5800.0,76.8924,76.9279,76.8301,76.8568,5800.0
2011-12-09 12:05:00,86.46,86.55,86.43,86.55,3600.0,76.8924,76.9724,76.8657,76.9724,3600.0
2011-12-09 12:10:00,86.55,86.63,86.55,86.63,3300.0,76.9724,77.0435,76.9724,77.0435,3300.0
2011-12-09 12:15:00,86.64,86.72,86.63,86.71,2800.0,77.0524,77.1236,77.0435,77.1147,2800.0
2011-12-09 12:20:00,86.77,86.79,86.72,86.79,3100.0,77.1681,77.1858,77.1236,77.1858,3100.0
2011-12-09 12:25:00,86.78,86.78,86.66,86.7,7800.0,77.1769,77.1769,77.0702,77.1058,7800.0
2011-12-09 12:30:00,86.66,86.66,86.47,86.56,7700.0,77.0702,77.0702,76.9012,76.9813,7700.0
2011-12-09 12:35:00,86.57,86.64,86.54,86.59,4700.0,76.9902,77.0524,76.9635,77.008,4700.0
2011-12-09 12:40:00,86.54,86.77,86.54,86.66,11100.0,76.9635,77.1681,76.9635,77.0702,11100.0
2011-12-09 12:45:00,86.67,86.71,86.62,86.67,7000.0,77.0791,77.1147,77.0347,77.0791,7000.0
2011-12-09 12:50:00,86.71,86.71,86.62,86.7,5100.0,77.1147,77.1147,77.0347,77.1058,5100.0
2011-12-09 12:55:00,86.65,86.72,86.64,86.64,6200.0,77.0613,77.1236,77.0524,77.0524,6200.0
2011-12-09 13:00:00,86.66,86.72,86.57,86.58,3900.0,77.0702,77.1236,76.9902,76.9991,3900.0
2011-12-09 13:05:00,86.58,86.58,86.51,86.53,3200.0,76.9991,76.9991,76.9368,76.9546,3200.0
2011-12-09 13:10:00,86.52,86.58,86.51,86.56,4800.0,76.9457,76.9991,76.9368,76.9813,4800.0
2011-12-09 13:15:00,86.59,86.7,86.59,86.7,1800.0,77.008,77.1058,77.008,77.1058,1800.0
2011-12-09 13:20:00,86.68,86.79,86.68,86.78,2200.0,77.088,77.1858,77.088,77.1769,2200.0
2011-12-09 13:25:00,86.81,86.96,86.8,86.93,5300.0,77.2036,77.337,77.1947,77.3103,5300.0
2011-12-09 13:30:00,86.89,86.89,86.82,86.86,8800.0,77.2748,77.2748,77.2125,77.2481,8800.0
2011-12-09 13:35:00,86.85,86.86,86.78,86.78,5400.0,77.2392,77.2481,77.1769,77.1769,5400.0
2011-12-09 13:40:00,86.8,86.85,86.76,86.81,3100.0,77.1947,77.2392,77.1592,77.2036,3100.0
2011-12-09 13:45:00,86.81,86.93,86.79,86.91,9500.0,77.2036,77.3103,77.1858,77.2926,9500.0
2011-12-09 13:50:00,86.92,86.92,86.83,86.86,11400.0,77.3015,77.3015,77.2214,77.2481,11400.0
2011-12-09 13:55:00,86.85,86.88,86.68,86.68,41100.0,77.2392,77.2659,77.088,77.088,41100.0
2011-12-09 14:00:00,86.7,86.79,86.65,86.76,11200.0,77.1058,77.1858,77.0613,77.1592,11200.0
2011-12-09 14:05:00,86.75,86.84,86.68,86.84,16700.0,77.1503,77.2303,77.088,77.2303,16700.0
2011-12-09 14:10:00,86.87,86.88,86.82,86.85,7200.0,77.257,77.2659,77.2125,77.2392,7200.0
2011-12-09 14:15:00,86.83,86.87,86.81,86.81,14700.0,77.2214,77.257,77.2036,77.2036,14700.0
2011-12-09 14:20:00,86.83,86.88,86.81,86.85,10100.0,77.2214,77.2659,77.2036,77.2392,10100.0
2011-12-09 14:25:00,86.86,86.99,86.82,86.98,11000.0,77.2481,77.3637,77.2125,77.3548,11000.0
2011-12-09 14:30:00,86.98,87.0,86.91,86.93,5700.0,77.3548,77.3726,77.2926,77.3103,5700.0
2011-12-09 14:35:00,86.91,86.95,86.86,86.9,21700.0,77.2926,77.3281,77.2481,77.2837,21700.0
2011-12-09 14:40:00,86.91,87.04,86.91,87.0,9500.0,77.2926,77.4082,77.2926,77.3726,9500.0
2011-12-09 14:45:00,86.98,87.07,86.92,86.97,9200.0,77.3548,77.4349,77.3015,77.3459,9200.0
2011-12-09 14:50:00,86.96,87.06,86.95,87.03,21100.0,77.337,77.426,77.3281,77.3993,21100.0
2011-12-09 14:55:00,87.05,87.05,86.97,86.97,5800.0,77.4171,77.4171,77.3459,77.3459,5800.0
2011-12-09 15:00:00,86.96,86.98,86.93,86.93,9400.0,77.337,77.3548,77.3103,77.3103,9400.0
2011-12-09 15:05:00,86.92,86.92,86.84,86.85,15300.0,77.3015,77.3015,77.2303,77.2392,15300.0
2011-12-09 15:10:00,86.87,86.87,86.76,86.81,10400.0,77.257,77.257,77.1592,77.2036,10400.0
2011-12-09 15:15:00,86.79,86.81,86.68,86.68,7100.0,77.1858,77.2036,77.088,77.088,7100.0
2011-12-09 15:20:00,86.69,86.8,86.69,86.76,12200.0,77.0969,77.1947,77.0969,77.1592,12200.0
2011-12-09 15:25:00,86.78,86.84,86.76,86.79,12500.0,77.1769,77.2303,77.1592,77.1858,12500.0
2011-12-09 15:30:00,86.81,86.81,86.72,86.75,11800.0,77.2036,77.2036,77.1236,77.1503,11800.0
2011-12-09 15:35:00,86.75,86.83,86.75,86.76,16200.0,77.1503,77.2214,77.1503,77.1592,16200.0
2011-12-09 15:40:00,86.76,87.0,86.76,86.99,14900.0,77.1592,77.3726,77.1592,77.3637,14900.0
2011-12-09 15:45:00,87.0,87.02,86.75,86.8,31600.0,77.3726,77.3904,77.1503,77.1947,31600.0
2011-12-09 15:50:00,86.79,86.9,86.74,86.87,23700.0,77.1858,77.2837,77.1414,77.257,23700.0
2011-12-09 15:55:00,86.87,86.99,86.82,86.85,45900.0,77.257,77.3637,77.2125,77.2392,45900.0
2011-12-12 09:30:00,86.49,86.84,86.43,86.82,15400.0,76.919,77.2303,76.8657,77.2125,15400.0
2011-12-12 09:35:00,86.82,87.29,86.69,86.93,43900.0,77.2125,77.6305,77.0969,77.3103,43900.0
2011-12-12 09:40:00,86.94,86.94,86.68,86.79,13500.0,77.3192,77.3192,77.088,77.1858,13500.0
2011-12-12 09:45:00,86.87,87.34,86.87,87.34,23900.0,77.257,77.675,77.257,77.675,23900.0
2011-12-12 09:50:00,87.32,87.42,87.11,87.11,23800.0,77.6572,77.7461,77.4704,77.4704,23800.0
2011-12-12 09:55:00,87.08,87.12,86.86,86.98,16600.0,77.4437,77.4793,77.2481,77.3548,16600.0
2011-12-12 10:00:00,87.0,87.03,86.89,86.95,12200.0,77.3726,77.3993,77.2748,77.3281,12200.0
2011-12-12 10:05:00,86.94,87.21,86.9,87.19,14200.0,77.3192,77.5594,77.2837,77.5416,14200.0
2011-12-12 10:10:00,87.15,87.26,87.15,87.22,10600.0,77.506,77.6038,77.506,77.5683,10600.0
2011-12-12 10:15:00,87.25,87.25,86.85,86.85,18100.0,77.5949,77.5949,77.2392,77.2392,18100.0
2011-12-12 10:20:00,86.79,86.81,86.69,86.8,8800.0,77.1858,77.2036,77.0969,77.1947,8800.0
2011-12-12 10:25:00,86.77,86.77,86.57,86.59,11100.0,77.1681,77.1681,76.9902,77.008,11100.0
2011-12-12 10:30:00,86.59,86.59,86.45,86.54,7800.0,77.008,77.008,76.8835,76.9635,7800.0
2011-12-12 10:35:00,86.49,86.83,86.49,86.79,29900.0,76.919,77.2214,76.919,77.1858,29900.0
2011-12-12 10:40:00,86.74,86.97,86.74,86.92,8700.0,77.1414,77.3459,77.1414,77.3015,8700.0
2011-12-12 10:45:00,86.94,86.94,86.75,86.78,15400.0,77.3192,77.3192,77.1503,77.1769,15400.0
2011-12-12 10:50:00,86.78,86.82,86.65,86.73,14200.0,77.1769,77.2125,77.0613,77.1325,14200.0
2011-12-12 10:55:00,86.71,86.95,86.71,86.89,23000.0,77.1147,77.3281,77.1147,77.2748,23000.0
2011-12-12 11:00:00,86.89,87.0,86.81,87.0,14900.0,77.2748,77.3726,77.2036,77.3726,14900.0
2011-12-12 11:05:00,87.04,87.15,86.97,87.01,14900.0,77.4082,77.506,77.3459,77.3815,14900.0
2011-12-12 11:10:00,87.0,87.0,86.83,86.88,11200.0,77.3726,77.3726,77.2214,77.2659,11200.0
2011-12-12 11:15:00,86.84,86.87,86.77,86.87,9000.0,77.2303,77.257,77.1681,77.257,9000.0
2011-12-12 11:20:00,86.86,87.18,86.85,87.12,17000.0,77.2481,77.5327,77.2392,77.4793,17000.0
2011-12-12 11:25:00,87.09,87.19,87.03,87.13,22000.0,77.4526,77.5416,77.3993,77.4882,22000.0
2011-12-12 11:30:00,87.12,87.14,86.97,86.97,19100.0,77.4793,77.4971,77.3459,77.3459,19100.0
2011-12-12 11:35:00,86.98,87.12,86.95,87.01,10700.0,77.3548,77.4793,77.3281,77.3815,10700.0
2011-12-12 11:40:00,87.02,87.12,86.96,86.96,10300.0,77.3904,77.4793,77.337,77.337,10300.0
2011-12-12 11:45:00,86.97,86.97,86.85,86.85,6700.0,77.3459,77.3459,77.2392,77.2392,6700.0
2011-12-12 11:50:00,86.84,86.91,86.82,86.82,10100.0,77.2303,77.2926,77.2125,77.2125,10100.0
2011-12-12 11:55:00,86.82,86.82,86.56,86.68,9300.0,77.2125,77.2125,76.9813,77.088,9300.0
2011-12-12 12:00:00,86.68,86.73,86.52,86.56,6200.0,77.088,77.1325,76.9457,76.9813,6200.0
2011-12-12 12:05:00,86.52,86.53,86.31,86.31,10800.0,76.9457,76.9546,76.759,76.759,10800.0
2011-12-12 12:10:00,86.34,86.37,86.25,86.32,15400.0,76.7856,76.8123,76.7056,76.7678,15400.0
2011-12-12 12:15:00,86.29,86.33,86.26,86.27,5500.0,76.7412,76.7767,76.7145,76.7234,5500.0
2011-12-12 12:20:00,86.28,86.29,86.2,86.23,8500.0,76.7323,76.7412,76.6611,76.6878,8500.0
2011-12-12 12:25:00,86.23,86.37,86.23,86.32,11000.0,76.6878,76.8123,76.6878,76.7678,11000.0
2011-12-12 12:30:00,86.34,86.46,86.32,86.41,12900.0,76.7856,76.8924,76.7678,76.8479,12900.0
2011-12-12 12:35:00,86.41,86.45,86.38,86.41,9200.0,76.8479,76.8835,76.8212,76.8479,9200.0
2011-12-12 12:40:00,86.41,86.43,86.22,86.23,11000.0,76.8479,76.8657,76.6789,76.6878,11000.0
2011-12-12 12:45:00,86.25,86.28,86.2,86.2,4800.0,76.7056,76.7323,76.6611,76.6611,4800.0
2011-12-12 12:50:00,86.22,86.28,86.22,86.23,6800.0,76.6789,76.7323,76.6789,76.6878,6800.0
2011-12-12 12:55:00,86.27,86.27,86.17,86.22,15500.0,76.7234,76.7234,76.6344,76.6789,15500.0
2011-12-12 13:00:00,86.23,86.27,86.09,86.13,14300.0,76.6878,76.7234,76.5633,76.5989,14300.0
2011-12-12 13:05:00,86.14,86.18,86.12,86.15,10700.0,76.6078,76.6433,76.59,76.6167,10700.0
2011-12-12 13:10:00,86.15,86.23,86.12,86.22,21500.0,76.6167,76.6878,76.59,76.6789,21500.0
2011-12-12 13:15:00,86.19,86.23,86.11,86.11,11500.0,76.6522,76.6878,76.5811,76.5811,11500.0
2011-12-12 13:20:00,86.1,86.18,86.1,86.12,4900.0,76.5722,76.6433,76.5722,76.59,4900.0
2011-12-12 13:25:00,86.14,86.27,86.12,86.27,13900.0,76.6078,76.7234,76.59,76.7234,13900.0
2011-12-12 13:30:00,86.26,86.39,86.26,86.39,18500.0,76.7145,76.8301,76.7145,76.8301,18500.0
2011-12-12 13:35:00,86.38,86.53,86.37,86.51,7800.0,76.8212,76.9546,76.8123,76.9368,7800.0
2011-12-12 13:40:00,86.54,86.7,86.54,86.67,14500.0,76.9635,77.1058,76.9635,77.0791,14500.0
2011-12-12 13:45:00,86.68,86.68,86.52,86.54,7400.0,77.088,77.088,76.9457,76.9635,7400.0
2011-12-12 13:50:00,86.54,86.54,86.32,86.35,10600.0,76.9635,76.9635,76.7678,76.7945,10600.0
2011-12-12 13:55:00,86.33,86.33,86.26,86.29,9400.0,76.7767,76.7767,76.7145,76.7412,9400.0
2011-12-12 14:00:00,86.29,86.3,86.2,86.21,8400.0,76.7412,76.7501,76.6611,76.67,8400.0
2011-12-12 14:05:00,86.19,86.25,86.06,86.1,7100.0,76.6522,76.7056,76.5366,76.5722,7100.0
2011-12-12 14:10:00,86.1,86.11,85.98,86.06,10700.0,76.5722,76.5811,76.4655,76.5366,10700.0
2011-12-12 14:15:00,86.06,86.27,86.04,86.27,14200.0,76.5366,76.7234,76.5188,76.7234,14200.0
2011-12-12 14:20:00,86.26,86.33,86.25,86.31,6600.0,76.7145,76.7767,76.7056,76.759,6600.0
2011-12-12 14:25:00,86.3,86.3,86.18,86.18,11600.0,76.7501,76.7501,76.6433,76.6433,11600.0
2011-12-12 14:30:00,86.17,86.2,86.09,86.16,6900.0,76.6344,76.6611,76.5633,76.6256,6900.0
2011-12-12 14:35:00,86.15,86.21,86.09,86.16,57600.0,76.6167,76.67,76.5633,76.6256,57600.0
2011-12-12 14:40:00,86.15,86.23,86.15,86.22,10400.0,76.6167,76.6878,76.6167,76.6789,10400.0
2011-12-12 14:45:00,86.23,86.27,86.2,86.25,8600.0,76.6878,76.7234,76.6611,76.7056,8600.0
2011-12-12 14:50:00,86.25,86.31,86.25,86.29,6100.0,76.7056,76.759,76.7056,76.7412,6100.0
2011-12-12 14:55:00,86.29,86.41,86.27,86.41,11100.0,76.7412,76.8479,76.7234,76.8479,11100.0
2011-12-12 15:00:00,86.41,86.43,86.26,86.28,8600.0,76.8479,76.8657,76.7145,76.7323,8600.0
2011-12-12 15:05:00,86.26,86.32,86.17,86.19,10700.0,76.7145,76.7678,76.6344,76.6522,10700.0
2011-12-12 15:10:00,86.19,86.25,86.19,86.23,9900.0,76.6522,76.7056,76.6522,76.6878,9900.0
2011-12-12 15:15:00,86.23,86.24,86.16,86.19,8000.0,76.6878,76.6967,76.6256,76.6522,8000.0
2011-12-12 15:20:00,86.18,86.22,86.05,86.21,21800.0,76.6433,76.6789,76.5277,76.67,21800.0
2011-12-12 15:25:00,86.21,86.49,86.21,86.45,21900.0,76.67,76.919,76.67,76.8835,21900.0
2011-12-12 15:30:00,86.44,86.5,86.41,86.46,22400.0,76.8746,76.9279,76.8479,76.8924,22400.0
2011-12-12 15:35:00,86.46,86.53,86.45,86.51,14000.0,76.8924,76.9546,76.8835,76.9368,14000.0
2011-12-12 15:40:00,86.51,86.63,86.33,86.35,36900.0,76.9368,77.0435,76.7767,76.7945,36900.0
2011-12-12 15:45:00,86.33,86.34,86.15,86.31,33400.0,76.7767,76.7856,76.6167,76.759,33400.0
2011-12-12 15:50:00,86.3,86.62,86.29,86.56,39300.0,76.7501,77.0347,76.7412,76.9813,39300.0
2011-12-12 15:55:00,86.55,86.6,86.4,86.56,98700.0,76.9724,77.0169,76.839,76.9813,98700.0
2011-12-13 09:30:00,87.01,87.35,87.01,87.18,25700.0,77.3815,77.6839,77.3815,77.5327,25700.0
2011-12-13 09:35:00,87.24,87.24,87.04,87.16,9800.0,77.586,77.586,77.4082,77.5149,9800.0
2011-12-13 09:40:00,87.18,87.25,87.15,87.25,12100.0,77.5327,77.5949,77.506,77.5949,12100.0
2011-12-13 09:45:00,87.26,87.27,87.2,87.27,23100.0,77.6038,77.6127,77.5505,77.6127,23100.0
2011-12-13 09:50:00,87.24,87.45,87.22,87.44,18500.0,77.586,77.7728,77.5683,77.7639,18500.0
2011-12-13 09:55:00,87.44,88.09,87.39,88.09,48800.0,77.7639,78.342,77.7194,78.342,48800.0
2011-12-13 10:00:00,88.16,88.23,87.7,87.7,19800.0,78.4042,78.4665,77.9951,77.9951,19800.0
2011-12-13 10:05:00,87.72,87.72,87.39,87.4,13700.0,78.0129,78.0129,77.7194,77.7283,13700.0
2011-12-13 10:10:00,87.4,87.48,87.35,87.37,37000.0,77.7283,77.7995,77.6839,77.7017,37000.0
2011-12-13 10:15:00,87.35,87.35,87.14,87.14,16900.0,77.6839,77.6839,77.4971,77.4971,16900.0
2011-12-13 10:20:00,87.15,87.18,87.04,87.12,25600.0,77.506,77.5327,77.4082,77.4793,25600.0
2011-12-13 10:25:00,87.1,87.22,87.09,87.18,11700.0,77.4615,77.5683,77.4526,77.5327,11700.0
2011-12-13 10:30:00,87.18,87.25,87.14,87.2,5900.0,77.5327,77.5949,77.4971,77.5505,5900.0
2011-12-13 10:35:00,87.15,87.2,87.11,87.15,7600.0,77.506,77.5505,77.4704,77.506,7600.0
2011-12-13 10:40:00,87.15,87.23,87.09,87.2,9400.0,77.506,77.5771,77.4526,77.5505,9400.0
2011-12-13 10:45:00,87.13,87.13,86.9,87.01,8400.0,77.4882,77.4882,77.2837,77.3815,8400.0
2011-12-13 10:50:00,87.01,87.03,86.86,86.9,9800.0,77.3815,77.3993,77.2481,77.2837,9800.0
2011-12-13 10:55:00,86.94,86.95,86.81,86.87,36000.0,77.3192,77.3281,77.2036,77.257,36000.0
2011-12-13 11:00:00,86.85,86.96,86.85,86.94,18000.0,77.2392,77.337,77.2392,77.3192,18000.0
2011-12-13 11:05:00,86.92,86.92,86.75,86.9,10800.0,77.3015,77.3015,77.1503,77.2837,10800.0
2011-12-13 11:10:00,86.89,87.0,86.88,86.95,26800.0,77.2748,77.3726,77.2659,77.3281,26800.0
2011-12-13 11:15:00,86.91,86.94,86.82,86.87,11400.0,77.2926,77.3192,77.2125,77.257,11400.0
2011-12-13 11:20:00,86.88,86.94,86.86,86.91,8500.0,77.2659,77.3192,77.2481,77.2926,8500.0
2011-12-13 11:25:00,86.91,86.93,86.83,86.86,5700.0,77.2926,77.3103,77.2214,77.2481,5700.0
2011-12-13 11:30:00,86.9,86.94,86.86,86.9,11300.0,77.2837,77.3192,77.2481,77.2837,11300.0
2011-12-13 11:35:00,86.91,86.99,86.87,86.98,14600.0,77.2926,77.3637,77.257,77.3548,14600.0
2011-12-13 11:40:00,86.98,86.99,86.88,86.98,6300.0,77.3548,77.3637,77.2659,77.3548,6300.0
2011-12-13 11:45:00,86.98,87.03,86.79,86.85,5900.0,77.3548,77.3993,77.1858,77.2392,5900.0
2011-12-13 11:50:00,86.86,86.87,86.77,86.79,5300.0,77.2481,77.257,77.1681,77.1858,5300.0
2011-12-13 11:55:00,86.81,86.87,86.78,86.86,6500.0,77.2036,77.257,77.1769,77.2481,6500.0
2011-12-13 12:00:00,86.88,86.88,86.77,86.77,5700.0,77.2659,77.2659,77.1681,77.1681,5700.0
2011-12-13 12:05:00,86.78,86.82,86.76,86.82,5000.0,77.1769,77.2125,77.1592,77.2125,5000.0
2011-12-13 12:10:00,86.82,86.92,86.82,86.88,7100.0,77.2125,77.3015,77.2125,77.2659,7100.0
2011-12-13 12:15:00,86.89,86.94,86.84,86.89,15700.0,77.2748,77.3192,77.2303,77.2748,15700.0
2011-12-13 12:20:00,86.89,86.93,86.79,86.79,27500.0,77.2748,77.3103,77.1858,77.1858,27500.0
2011-12-13 12:25:00,86.77,86.8,86.75,86.76,5600.0,77.1681,77.1947,77.1503,77.1592,5600.0
2011-12-13 12:30:00,86.77,86.78,86.73,86.73,10700.0,77.1681,77.1769,77.1325,77.1325,10700.0
2011-12-13 12:35:00,86.72,86.72,86.54,86.56,11300.0,77.1236,77.1236,76.9635,76.9813,11300.0
2011-12-13 12:40:00,86.54,86.55,86.46,86.52,6700.0,76.9635,76.9724,76.8924,76.9457,6700.0
2011-12-13 12:45:00,86.49,86.72,86.48,86.68,4900.0,76.919,77.1236,76.9101,77.088,4900.0
2011-12-13 12:50:00,86.67,86.79,86.67,86.79,8700.0,77.0791,77.1858,77.0791,77.1858,8700.0
2011-12-13 12:55:00,86.75,86.85,86.75,86.83,5700.0,77.1503,77.2392,77.1503,77.2214,5700.0
2011-12-13 13:00:00,86.81,86.83,86.77,86.77,9900.0,77.2036,77.2214,77.1681,77.1681,9900.0
2011-12-13 13:05:00,86.78,86.79,86.71,86.78,6700.0,77.1769,77.1858,77.1147,77.1769,6700.0
2011-12-13 13:10:00,86.82,86.96,86.81,86.92,8800.0,77.2125,77.337,77.2036,77.3015,8800.0
2011-12-13 13:15:00,86.93,87.0,86.92,86.98,16200.0,77.3103,77.3726,77.3015,77.3548,16200.0
2011-12-13 13:20:00,86.97,86.98,86.9,86.94,6900.0,77.3459,77.3548,77.2837,77.3192,6900.0
2011-12-13 13:25:00,86.92,86.95,86.81,86.82,9300.0,77.3015,77.3281,77.2036,77.2125,9300.0
2011-12-13 13:30:00,86.85,86.93,86.81,86.9,5400.0,77.2392,77.3103,77.2036,77.2837,5400.0
2011-12-13 13:35:00,86.89,86.9,86.77,86.82,7600.0,77.2748,77.2837,77.1681,77.2125,7600.0
2011-12-13 13:40:00,86.8,86.94,86.75,86.92,12100.0,77.1947,77.3192,77.1503,77.3015,12100.0
2011-12-13 13:45:00,86.89,86.95,86.89,86.91,6900.0,77.2748,77.3281,77.2748,77.2926,6900.0
2011-12-13 13:50:00,86.91,87.05,86.91,87.03,6600.0,77.2926,77.4171,77.2926,77.3993,6600.0
2011-12-13 13:55:00,87.02,87.1,87.01,87.1,6200.0,77.3904,77.4615,77.3815,77.4615,6200.0
2011-12-13 14:00:00,87.1,87.25,87.1,87.22,10500.0,77.4615,77.5949,77.4615,77.5683,10500.0
2011-12-13 14:05:00,87.24,87.3,87.24,87.24,9100.0,77.586,77.6394,77.586,77.586,9100.0
2011-12-13 14:10:00,87.24,87.24,86.74,86.86,31000.0,77.586,77.586,77.1414,77.2481,31000.0
2011-12-13 14:15:00,86.86,87.06,86.84,87.05,51300.0,77.2481,77.426,77.2303,77.4171,51300.0
2011-12-13 14:20:00,87.04,87.17,87.03,87.13,34300.0,77.4082,77.5238,77.3993,77.4882,34300.0
2011-12-13 14:25:00,87.12,87.31,87.09,87.24,23900.0,77.4793,77.6483,77.4526,77.586,23900.0
2011-12-13 14:30:00,87.23,87.25,87.05,87.06,30600.0,77.5771,77.5949,77.4171,77.426,30600.0
2011-12-13 14:35:00,87.09,87.1,87.0,87.02,38600.0,77.4526,77.4615,77.3726,77.3904,38600.0
2011-12-13 14:40:00,87.01,87.13,86.99,87.09,24000.0,77.3815,77.4882,77.3637,77.4526,24000.0
2011-12-13 14:45:00,87.09,87.18,87.07,87.13,42800.0,77.4526,77.5327,77.4349,77.4882,42800.0
2011-12-13 14:50:00,87.13,87.19,87.07,87.14,17600.0,77.4882,77.5416,77.4349,77.4971,17600.0
2011-12-13 14:55:00,87.11,87.13,87.07,87.1,23500.0,77.4704,77.4882,77.4349,77.4615,23500.0
2011-12-13 15:00:00,87.1,87.16,87.08,87.08,24700.0,77.4615,77.5149,77.4437,77.4437,24700.0
2011-12-13 15:05:00,87.1,87.14,87.08,87.1,30100.0,77.4615,77.4971,77.4437,77.4615,30100.0
2011-12-13 15:10:00,87.1,87.11,86.79,86.79,24200.0,77.4615,77.4704,77.1858,77.1858,24200.0
2011-12-13 15:15:00,86.71,86.76,86.41,86.46,22500.0,77.1147,77.1592,76.8479,76.8924,22500.0
2011-12-13 15:20:00,86.44,86.52,86.33,86.4,19600.0,76.8746,76.9457,76.7767,76.839,19600.0
2011-12-13 15:25:00,86.37,86.41,86.05,86.19,34800.0,76.8123,76.8479,76.5277,76.6522,34800.0
2011-12-13 15:30:00,86.19,86.23,85.83,85.83,24900.0,76.6522,76.6878,76.3321,76.3321,24900.0
2011-12-13 15:35:00,85.85,86.05,85.66,85.97,43700.0,76.3499,76.5277,76.1809,76.4566,43700.0
2011-12-13 15:40:00,85.98,86.08,85.89,85.95,38600.0,76.4655,76.5544,76.3854,76.4388,38600.0
2011-12-13 15:45:00,85.96,86.01,85.95,85.97,32600.0,76.4477,76.4922,76.4388,76.4566,32600.0
2011-12-13 15:50:00,85.98,86.01,85.85,85.92,52400.0,76.4655,76.4922,76.3499,76.4121,52400.0
2011-12-13 15:55:00,85.93,86.1,85.92,86.01,64200.0,76.421,76.5722,76.4121,76.4922,64200.0
2011-12-14 09:30:00,85.94,86.1,85.76,85.99,15900.0,76.4299,76.5722,76.2698,76.4744,15900.0
2011-12-14 09:35:00,85.89,86.05,85.89,85.92,10400.0,76.3854,76.5277,76.3854,76.4121,10400.0
2011-12-14 09:40:00,86.01,86.52,86.01,86.07,18300.0,76.4922,76.9457,76.4922,76.5455,18300.0
2011-12-14 09:45:00,86.06,86.13,85.64,85.85,20000.0,76.5366,76.5989,76.1631,76.3499,20000.0
2011-12-14 09:50:00,85.69,86.04,85.68,85.83,13600.0,76.2076,76.5188,76.1987,76.3321,13600.0
2011-12-14 09:55:00,85.83,86.12,85.83,86.09,13100.0,76.3321,76.59,76.3321,76.5633,13100.0
2011-12-14 10:00:00,86.08,86.29,86.04,86.24,12500.0,76.5544,76.7412,76.5188,76.6967,12500.0
2011-12-14 10:05:00,86.26,86.31,86.1,86.11,14200.0,76.7145,76.759,76.5722,76.5811,14200.0
2011-12-14 10:10:00,86.09,86.09,85.91,85.96,17700.0,76.5633,76.5633,76.4032,76.4477,17700.0
2011-12-14 10:15:00,85.96,85.96,85.8,85.84,12800.0,76.4477,76.4477,76.3054,76.341,12800.0
2011-12-14 10:20:00,85.9,86.0,85.81,85.88,11100.0,76.3943,76.4833,76.3143,76.3765,11100.0
2011-12-14 10:25:00,85.84,86.11,85.84,86.07,9800.0,76.341,76.5811,76.341,76.5455,9800.0
2011-12-14 10:30:00,86.06,86.17,86.02,86.02,8700.0,76.5366,76.6344,76.501,76.501,8700.0
2011-12-14 10:35:00,86.1,86.15,86.01,86.04,14900.0,76.5722,76.6167,76.4922,76.5188,14900.0
2011-12-14 10:40:00,86.03,86.13,85.97,85.98,3900.0,76.5099,76.5989,76.4566,76.4655,3900.0
2011-12-14 10:45:00,86.03,86.03,85.86,85.92,5400.0,76.5099,76.5099,76.3588,76.4121,5400.0
2011-12-14 10:50:00,85.95,85.95,85.58,85.68,7500.0,76.4388,76.4388,76.1097,76.1987,7500.0
2011-12-14 10:55:00,85.7,85.77,85.53,85.53,3700.0,76.2165,76.2787,76.0653,76.0653,3700.0
2011-12-14 11:00:00,85.57,85.68,85.54,85.66,5800.0,76.1008,76.1987,76.0742,76.1809,5800.0
2011-12-14 11:05:00,85.65,85.66,85.55,85.59,8300.0,76.172,76.1809,76.0831,76.1186,8300.0
2011-12-14 11:10:00,85.59,85.6,85.51,85.51,7600.0,76.1186,76.1275,76.0475,76.0475,7600.0
2011-12-14 11:15:00,85.51,85.52,85.41,85.44,16000.0,76.0475,76.0564,75.9585,75.9852,16000.0
2011-12-14 11:20:00,85.45,85.51,85.39,85.51,4200.0,75.9941,76.0475,75.9408,76.0475,4200.0
2011-12-14 11:25:00,85.52,85.54,85.47,85.49,3600.0,76.0564,76.0742,76.0119,76.0297,3600.0
2011-12-14 11:30:00,85.5,85.52,85.36,85.44,6200.0,76.0386,76.0564,75.9141,75.9852,6200.0
2011-12-14 11:35:00,85.44,85.57,85.44,85.57,5700.0,75.9852,76.1008,75.9852,76.1008,5700.0
2011-12-14 11:40:00,85.57,85.62,85.5,85.61,8200.0,76.1008,76.1453,76.0386,76.1364,8200.0
2011-12-14 11:45:00,85.56,85.57,85.49,85.53,3600.0,76.0919,76.1008,76.0297,76.0653,3600.0
2011-12-14 11:50:00,85.55,85.57,85.5,85.53,4000.0,76.0831,76.1008,76.0386,76.0653,4000.0
2011-12-14 11:55:00,85.54,85.54,85.32,85.32,9800.0,76.0742,76.0742,75.8785,75.8785,9800.0
2011-12-14 12:00:00,85.29,85.29,85.18,85.22,10400.0,75.8518,75.8518,75.754,75.7896,10400.0
2011-12-14 12:05:00,85.2,85.42,85.2,85.42,3500.0,75.7718,75.9674,75.7718,75.9674,3500.0
2011-12-14 12:10:00,85.42,85.56,85.42,85.55,9400.0,75.9674,76.0919,75.9674,76.0831,9400.0
2011-12-14 12:15:00,85.54,85.7,85.54,85.68,8700.0,76.0742,76.2165,76.0742,76.1987,8700.0
2011-12-14 12:20:00,85.64,85.64,85.54,85.6,5300.0,76.1631,76.1631,76.0742,76.1275,5300.0
2011-12-14 12:25:00,85.6,85.69,85.57,85.69,8200.0,76.1275,76.2076,76.1008,76.2076,8200.0
2011-12-14 12:30:00,85.69,85.78,85.66,85.71,11300.0,76.2076,76.2876,76.1809,76.2254,11300.0
2011-12-14 12:35:00,85.74,85.83,85.74,85.75,9600.0,76.252,76.3321,76.252,76.2609,9600.0
2011-12-14 12:40:00,85.73,85.82,85.71,85.78,4700.0,76.2431,76.3232,76.2254,76.2876,4700.0
2011-12-14 12:45:00,85.76,85.86,85.74,85.75,14000.0,76.2698,76.3588,76.252,76.2609,14000.0
2011-12-14 12:50:00,85.74,85.88,85.74,85.84,5200.0,76.252,76.3765,76.252,76.341,5200.0
2011-12-14 12:55:00,85.84,85.92,85.82,85.91,12500.0,76.341,76.4121,76.3232,76.4032,12500.0
2011-12-14 13:00:00,85.92,85.95,85.86,85.91,6800.0,76.4121,76.4388,76.3588,76.4032,6800.0
2011-12-14 13:05:00,85.93,86.0,85.92,85.93,6000.0,76.421,76.4833,76.4121,76.421,6000.0
2011-12-14 13:10:00,85.94,86.04,85.91,86.04,9000.0,76.4299,76.5188,76.4032,76.5188,9000.0
2011-12-14 13:15:00,86.01,86.09,86.0,86.06,8500.0,76.4922,76.5633,76.4833,76.5366,8500.0
2011-12-14 13:20:00,86.07,86.07,85.96,85.98,5100.0,76.5455,76.5455,76.4477,76.4655,5100.0
2011-12-14 13:25:00,85.98,86.06,85.94,86.03,17000.0,76.4655,76.5366,76.4299,76.5099,17000.0
2011-12-14 13:30:00,86.03,86.07,85.89,85.93,4600.0,76.5099,76.5455,76.3854,76.421,4600.0
2011-12-14 13:35:00,85.96,86.06,85.94,86.03,8200.0,76.4477,76.5366,76.4299,76.5099,8200.0
2011-12-14 13:40:00,86.02,86.08,85.99,86.05,7000.0,76.501,76.5544,76.4744,76.5277,7000.0
2011-12-14 13:45:00,86.06,86.13,86.0,86.01,6700.0,76.5366,76.5989,76.4833,76.4922,6700.0
2011-12-14 13:50:00,85.98,86.04,85.92,86.04,4400.0,76.4655,76.5188,76.4121,76.5188,4400.0
2011-12-14 13:55:00,86.03,86.09,86.01,86.05,9700.0,76.5099,76.5633,76.4922,76.5277,9700.0
2011-12-14 14:00:00,86.05,86.09,85.86,85.88,6600.0,76.5277,76.5633,76.3588,76.3765,6600.0
2011-12-14 14:05:00,85.89,85.9,85.57,85.57,12800.0,76.3854,76.3943,76.1008,76.1008,12800.0
2011-12-14 14:10:00,85.55,85.69,85.5,85.67,8400.0,76.0831,76.2076,76.0386,76.1898,8400.0
2011-12-14 14:15:00,85.65,85.73,85.61,85.64,8100.0,76.172,76.2431,76.1364,76.1631,8100.0
2011-12-14 14:20:00,85.64,85.69,85.57,85.58,5600.0,76.1631,76.2076,76.1008,76.1097,5600.0
2011-12-14 14:25:00,85.61,85.74,85.61,85.7,12400.0,76.1364,76.252,76.1364,76.2165,12400.0
2011-12-14 14:30:00,85.69,85.73,85.6,85.6,10100.0,76.2076,76.2431,76.1275,76.1275,10100.0
2011-12-14 14:35:00,85.58,85.58,85.44,85.54,16600.0,76.1097,76.1097,75.9852,76.0742,16600.0
2011-12-14 14:40:00,85.54,85.6,85.31,85.33,47200.0,76.0742,76.1275,75.8696,75.8874,47200.0
2011-12-14 14:45:00,85.33,85.66,85.29,85.51,43600.0,75.8874,76.1809,75.8518,76.0475,43600.0
2011-12-14 14:50:00,85.51,85.53,85.41,85.43,9200.0,76.0475,76.0653,75.9585,75.9763,9200.0
2011-12-14 14:55:00,85.47,85.59,85.43,85.58,43200.0,76.0119,76.1186,75.9763,76.1097,43200.0
2011-12-14 15:00:00,85.58,85.62,85.52,85.56,21100.0,76.1097,76.1453,76.0564,76.0919,21100.0
2011-12-14 15:05:00,85.57,85.63,85.5,85.51,19200.0,76.1008,76.1542,76.0386,76.0475,19200.0
2011-12-14 15:10:00,85.52,85.68,85.51,85.57,71600.0,76.0564,76.1987,76.0475,76.1008,71600.0
2011-12-14 15:15:00,85.6,85.66,85.48,85.54,23600.0,76.1275,76.1809,76.0208,76.0742,23600.0
2011-12-14 15:20:00,85.54,85.65,85.45,85.65,23900.0,76.0742,76.172,75.9941,76.172,23900.0
2011-12-14 15:25:00,85.65,85.68,85.55,85.63,32700.0,76.172,76.1987,76.0831,76.1542,32700.0
2011-12-14 15:30:00,85.66,85.66,84.85,84.9,131300.0,76.1809,76.1809,75.4605,75.505,131300.0
2011-12-14 15:35:00,84.92,85.09,84.42,85.0,147200.0,75.5228,75.674,75.0781,75.5939,147200.0
2011-12-14 15:40:00,85.02,85.17,84.66,84.72,73300.0,75.6117,75.7451,75.2915,75.3449,73300.0
2011-12-14 15:45:00,84.68,84.87,84.64,84.72,80100.0,75.3093,75.4783,75.2738,75.3449,80100.0
2011-12-14 15:50:00,84.72,84.78,84.42,84.43,82300.0,75.3449,75.3983,75.0781,75.087,82300.0
2011-12-14 15:55:00,84.43,84.69,84.38,84.53,112100.0,75.087,75.3182,75.0425,75.1759,112100.0
2011-12-15 09:30:00,85.1,85.37,85.1,85.34,22100.0,75.6829,75.923,75.6829,75.8963,22100.0
2011-12-15 09:35:00,85.47,85.59,85.18,85.18,23400.0,76.0119,76.1186,75.754,75.754,23400.0
2011-12-15 09:40:00,85.18,85.36,85.13,85.17,11000.0,75.754,75.9141,75.7095,75.7451,11000.0
2011-12-15 09:45:00,85.13,85.19,85.06,85.12,11300.0,75.7095,75.7629,75.6473,75.7006,11300.0
2011-12-15 09:50:00,85.12,85.52,85.12,85.37,26100.0,75.7006,76.0564,75.7006,75.923,26100.0
2011-12-15 09:55:00,85.37,85.59,85.26,85.5,13000.0,75.923,76.1186,75.8251,76.0386,13000.0
2011-12-15 10:00:00,85.58,85.88,85.19,85.25,22300.0,76.1097,76.3765,75.7629,75.8163,22300.0
2011-12-15 10:05:00,85.29,85.31,85.08,85.09,16500.0,75.8518,75.8696,75.6651,75.674,16500.0
2011-12-15 10:10:00,85.1,85.11,84.68,84.79,25600.0,75.6829,75.6917,75.3093,75.4072,25600.0
2011-12-15 10:15:00,84.8,85.04,84.74,85.04,17100.0,75.4161,75.6295,75.3627,75.6295,17100.0
2011-12-15 10:20:00,85.04,85.09,84.94,85.04,8900.0,75.6295,75.674,75.5406,75.6295,8900.0
2011-12-15 10:25:00,85.04,85.04,84.81,84.81,12200.0,75.6295,75.6295,75.4249,75.4249,12200.0
2011-12-15 10:30:00,84.8,84.8,84.68,84.74,10700.0,75.4161,75.4161,75.3093,75.3627,10700.0
2011-12-15 10:35:00,84.8,84.85,84.73,84.75,7500.0,75.4161,75.4605,75.3538,75.3716,7500.0
2011-12-15 10:40:00,84.76,84.76,84.48,84.56,16400.0,75.3805,75.3805,75.1315,75.2026,16400.0
2011-12-15 10:45:00,84.58,84.67,84.56,84.59,11500.0,75.2204,75.3004,75.2026,75.2293,11500.0
2011-12-15 10:50:00,84.58,84.66,84.56,84.62,11700.0,75.2204,75.2915,75.2026,75.256,11700.0
2011-12-15 10:55:00,84.58,84.65,84.54,84.58,13700.0,75.2204,75.2827,75.1848,75.2204,13700.0
2011-12-15 11:00:00,84.58,84.79,84.58,84.79,12900.0,75.2204,75.4072,75.2204,75.4072,12900.0
2011-12-15 11:05:00,84.8,84.83,84.72,84.74,9600.0,75.4161,75.4427,75.3449,75.3627,9600.0
2011-12-15 11:10:00,84.71,84.78,84.66,84.66,17100.0,75.336,75.3983,75.2915,75.2915,17100.0
2011-12-15 11:15:00,84.65,84.65,84.58,84.6,8300.0,75.2827,75.2827,75.2204,75.2382,8300.0
2011-12-15 11:20:00,84.6,84.6,84.41,84.43,7400.0,75.2382,75.2382,75.0692,75.087,7400.0
2011-12-15 11:25:00,84.45,84.72,84.45,84.62,11100.0,75.1048,75.3449,75.1048,75.256,11100.0
2011-12-15 11:30:00,84.63,84.76,84.63,84.76,7500.0,75.2649,75.3805,75.2649,75.3805,7500.0
2011-12-15 11:35:00,84.74,84.79,84.72,84.73,7100.0,75.3627,75.4072,75.3449,75.3538,7100.0
2011-12-15 11:40:00,84.73,84.79,84.72,84.77,5100.0,75.3538,75.4072,75.3449,75.3894,5100.0
2011-12-15 11:45:00,84.77,84.84,84.76,84.76,8800.0,75.3894,75.4516,75.3805,75.3805,8800.0
2011-12-15 11:50:00,84.77,84.8,84.71,84.79,6200.0,75.3894,75.4161,75.336,75.4072,6200.0
2011-12-15 11:55:00,84.81,84.98,84.8,84.98,12800.0,75.4249,75.5761,75.4161,75.5761,12800.0
2011-12-15 12:00:00,84.96,85.02,84.91,85.01,7300.0,75.5583,75.6117,75.5139,75.6028,7300.0
2011-12-15 12:05:00,85.01,85.11,85.01,85.11,5700.0,75.6028,75.6917,75.6028,75.6917,5700.0
2011-12-15 12:10:00,85.09,85.1,85.06,85.09,5900.0,75.674,75.6829,75.6473,75.674,5900.0
2011-12-15 12:15:00,85.09,85.13,85.06,85.13,11200.0,75.674,75.7095,75.6473,75.7095,11200.0
2011-12-15 12:20:00,85.11,85.21,85.03,85.03,18600.0,75.6917,75.7807,75.6206,75.6206,18600.0
2011-12-15 12:25:00,85.04,85.05,85.0,85.03,7700.0,75.6295,75.6384,75.5939,75.6206,7700.0
2011-12-15 12:30:00,84.98,85.06,84.98,85.03,7700.0,75.5761,75.6473,75.5761,75.6206,7700.0
2011-12-15 12:35:00,85.03,85.07,85.0,85.04,20800.0,75.6206,75.6562,75.5939,75.6295,20800.0
2011-12-15 12:40:00,85.04,85.1,85.02,85.05,6500.0,75.6295,75.6829,75.6117,75.6384,6500.0
2011-12-15 12:45:00,85.06,85.13,85.03,85.11,6500.0,75.6473,75.7095,75.6206,75.6917,6500.0
2011-12-15 12:50:00,85.12,85.13,84.87,84.92,7900.0,75.7006,75.7095,75.4783,75.5228,7900.0
2011-12-15 12:55:00,84.92,84.95,84.89,84.92,9000.0,75.5228,75.5495,75.4961,75.5228,9000.0
2011-12-15 13:00:00,84.91,84.93,84.89,84.9,10700.0,75.5139,75.5317,75.4961,75.505,10700.0
2011-12-15 13:05:00,84.91,85.01,84.83,85.01,6800.0,75.5139,75.6028,75.4427,75.6028,6800.0
2011-12-15 13:10:00,84.99,85.01,84.92,84.94,5200.0,75.585,75.6028,75.5228,75.5406,5200.0
2011-12-15 13:15:00,84.94,84.98,84.94,84.94,4600.0,75.5406,75.5761,75.5406,75.5406,4600.0
2011-12-15 13:20:00,84.95,84.95,84.9,84.91,3100.0,75.5495,75.5495,75.505,75.5139,3100.0
2011-12-15 13:25:00,84.93,84.98,84.9,84.96,5900.0,75.5317,75.5761,75.505,75.5583,5900.0
2011-12-15 13:30:00,84.93,84.96,84.75,84.75,7600.0,75.5317,75.5583,75.3716,75.3716,7600.0
2011-12-15 13:35:00,84.73,84.75,84.68,84.69,6600.0,75.3538,75.3716,75.3093,75.3182,6600.0
2011-12-15 13:40:00,84.67,84.86,84.66,84.85,13000.0,75.3004,75.4694,75.2915,75.4605,13000.0
2011-12-15 13:45:00,84.86,84.86,84.76,84.78,7000.0,75.4694,75.4694,75.3805,75.3983,7000.0
2011-12-15 13:50:00,84.76,84.77,84.65,84.72,6300.0,75.3805,75.3894,75.2827,75.3449,6300.0
2011-12-15 13:55:00,84.72,84.76,84.65,84.65,4500.0,75.3449,75.3805,75.2827,75.2827,4500.0
2011-12-15 14:00:00,84.62,84.74,84.62,84.74,5300.0,75.256,75.3627,75.256,75.3627,5300.0
2011-12-15 14:05:00,84.71,84.77,84.71,84.73,6900.0,75.336,75.3894,75.336,75.3538,6900.0
2011-12-15 14:10:00,84.74,84.77,84.64,84.65,10200.0,75.3627,75.3894,75.2738,75.2827,10200.0
2011-12-15 14:15:00,84.64,84.64,84.53,84.53,10800.0,75.2738,75.2738,75.1759,75.1759,10800.0
2011-12-15 14:20:00,84.54,84.78,84.54,84.74,18300.0,75.1848,75.3983,75.1848,75.3627,18300.0
2011-12-15 14:25:00,84.72,84.75,84.63,84.64,6400.0,75.3449,75.3716,75.2649,75.2738,6400.0
2011-12-15 14:30:00,84.61,84.64,84.55,84.64,11400.0,75.2471,75.2738,75.1937,75.2738,11400.0
2011-12-15 14:35:00,84.64,84.69,84.59,84.69,9200.0,75.2738,75.3182,75.2293,75.3182,9200.0
2011-12-15 14:40:00,84.68,84.69,84.64,84.68,14100.0,75.3093,75.3182,75.2738,75.3093,14100.0
2011-12-15 14:45:00,84.67,84.68,84.62,84.63,21500.0,75.3004,75.3093,75.256,75.2649,21500.0
2011-12-15 14:50:00,84.59,84.61,84.48,84.48,14000.0,75.2293,75.2471,75.1315,75.1315,14000.0
2011-12-15 14:55:00,84.5,84.55,84.48,84.5,11700.0,75.1492,75.1937,75.1315,75.1492,11700.0
2011-12-15 15:00:00,84.5,84.54,84.5,84.52,14500.0,75.1492,75.1848,75.1492,75.167,14500.0
2011-12-15 15:05:00,84.51,84.59,84.5,84.59,19800.0,75.1581,75.2293,75.1492,75.2293,19800.0
2011-12-15 15:10:00,84.61,84.71,84.61,84.67,19000.0,75.2471,75.336,75.2471,75.3004,19000.0
2011-12-15 15:15:00,84.66,84.89,84.65,84.87,19600.0,75.2915,75.4961,75.2827,75.4783,19600.0
2011-12-15 15:20:00,84.89,84.95,84.81,84.82,25000.0,75.4961,75.5495,75.4249,75.4338,25000.0
2011-12-15 15:25:00,84.83,84.94,84.81,84.9,19100.0,75.4427,75.5406,75.4249,75.505,19100.0
2011-12-15 15:30:00,84.89,84.93,84.84,84.86,22200.0,75.4961,75.5317,75.4516,75.4694,22200.0
2011-12-15 15:35:00,84.86,84.92,84.8,84.9,28800.0,75.4694,75.5228,75.4161,75.505,28800.0
2011-12-15 15:40:00,84.9,84.94,84.82,84.84,29300.0,75.505,75.5406,75.4338,75.4516,29300.0
2011-12-15 15:45:00,84.84,84.84,84.67,84.71,30400.0,75.4516,75.4516,75.3004,75.336,30400.0
2011-12-15 15:50:00,84.72,84.76,84.65,84.69,25900.0,75.3449,75.3805,75.2827,75.3182,25900.0
2011-12-15 15:55:00,84.68,84.78,84.59,84.6,116600.0,75.3093,75.3983,75.2293,75.2382,116600.0
2011-12-16 09:30:00,85.31,85.8,85.31,85.69,170300.0,75.8696,76.3054,75.8696,76.2076,170300.0
2011-12-16 09:35:00,85.7,85.88,85.58,85.84,13900.0,76.2165,76.3765,76.1097,76.341,13900.0
2011-12-16 09:40:00,85.88,86.33,85.7,85.7,16200.0,76.3765,76.7767,76.2165,76.2165,16200.0
2011-12-16 09:45:00,85.72,85.86,85.61,85.71,9100.0,76.2342,76.3588,76.1364,76.2254,9100.0
2011-12-16 09:50:00,85.71,85.75,85.6,85.67,17500.0,76.2254,76.2609,76.1275,76.1898,17500.0
2011-12-16 09:55:00,85.67,85.8,85.55,85.69,26500.0,76.1898,76.3054,76.0831,76.2076,26500.0
2011-12-16 10:00:00,85.67,85.82,85.5,85.65,23500.0,76.1898,76.3232,76.0386,76.172,23500.0
2011-12-16 10:05:00,85.68,85.72,85.54,85.59,21100.0,76.1987,76.2342,76.0742,76.1186,21100.0
2011-12-16 10:10:00,85.58,85.69,85.41,85.46,27200.0,76.1097,76.2076,75.9585,76.003,27200.0
2011-12-16 10:15:00,85.48,85.53,85.32,85.34,18000.0,76.0208,76.0653,75.8785,75.8963,18000.0
2011-12-16 10:20:00,85.36,85.57,85.35,85.57,23200.0,75.9141,76.1008,75.9052,76.1008,23200.0
2011-12-16 10:25:00,85.58,85.64,85.57,85.63,8900.0,76.1097,76.1631,76.1008,76.1542,8900.0
2011-12-16 10:30:00,85.65,85.75,85.65,85.7,12800.0,76.172,76.2609,76.172,76.2165,12800.0
2011-12-16 10:35:00,85.69,85.88,85.68,85.88,13100.0,76.2076,76.3765,76.1987,76.3765,13100.0
2011-12-16 10:40:00,85.89,86.0,85.87,86.0,13300.0,76.3854,76.4833,76.3676,76.4833,13300.0
2011-12-16 10:45:00,86.0,86.12,85.98,86.09,18400.0,76.4833,76.59,76.4655,76.5633,18400.0
2011-12-16 10:50:00,86.1,86.18,86.03,86.05,13800.0,76.5722,76.6433,76.5099,76.5277,13800.0
2011-12-16 10:55:00,86.03,86.03,85.84,85.87,9900.0,76.5099,76.5099,76.341,76.3676,9900.0
2011-12-16 11:00:00,85.87,85.88,85.72,85.78,14500.0,76.3676,76.3765,76.2342,76.2876,14500.0
2011-12-16 11:05:00,85.78,85.79,85.6,85.64,22700.0,76.2876,76.2965,76.1275,76.1631,22700.0
2011-12-16 11:10:00,85.62,85.62,85.52,85.52,6400.0,76.1453,76.1453,76.0564,76.0564,6400.0
2011-12-16 11:15:00,85.51,85.52,85.47,85.51,3800.0,76.0475,76.0564,76.0119,76.0475,3800.0
2011-12-16 11:20:00,85.48,85.51,85.45,85.51,7200.0,76.0208,76.0475,75.9941,76.0475,7200.0
2011-12-16 11:25:00,85.51,85.51,85.45,85.47,4400.0,76.0475,76.0475,75.9941,76.0119,4400.0
2011-12-16 11:30:00,85.47,85.49,85.35,85.35,8100.0,76.0119,76.0297,75.9052,75.9052,8100.0
2011-12-16 11:35:00,85.34,85.4,85.32,85.39,7700.0,75.8963,75.9497,75.8785,75.9408,7700.0
2011-12-16 11:40:00,85.39,85.46,85.39,85.44,7200.0,75.9408,76.003,75.9408,75.9852,7200.0
2011-12-16 11:45:00,85.43,85.48,85.43,85.46,5400.0,75.9763,76.0208,75.9763,76.003,5400.0
2011-12-16 11:50:00,85.44,85.47,85.43,85.44,5900.0,75.9852,76.0119,75.9763,75.9852,5900.0
2011-12-16 11:55:00,85.43,85.45,85.05,85.12,12500.0,75.9763,75.9941,75.6384,75.7006,12500.0
2011-12-16 12:00:00,85.12,85.16,85.05,85.08,8400.0,75.7006,75.7362,75.6384,75.6651,8400.0
2011-12-16 12:05:00,85.04,85.1,85.01,85.01,7600.0,75.6295,75.6829,75.6028,75.6028,7600.0
2011-12-16 12:10:00,85.03,85.08,85.03,85.05,7900.0,75.6206,75.6651,75.6206,75.6384,7900.0
2011-12-16 12:15:00,85.05,85.1,85.05,85.06,3700.0,75.6384,75.6829,75.6384,75.6473,3700.0
2011-12-16 12:20:00,85.07,85.09,85.05,85.09,8900.0,75.6562,75.674,75.6384,75.674,8900.0
2011-12-16 12:25:00,85.08,85.09,85.05,85.07,2200.0,75.6651,75.674,75.6384,75.6562,2200.0
2011-12-16 12:30:00,85.08,85.11,84.9,84.93,11400.0,75.6651,75.6917,75.505,75.5317,11400.0
2011-12-16 12:35:00,84.96,84.96,84.9,84.9,14000.0,75.5583,75.5583,75.505,75.505,14000.0
2011-12-16 12:40:00,84.91,84.92,84.66,84.66,23100.0,75.5139,75.5228,75.2915,75.2915,23100.0
2011-12-16 12:45:00,84.64,84.7,84.51,84.65,18200.0,75.2738,75.3271,75.1581,75.2827,18200.0
2011-12-16 12:50:00,84.62,84.72,84.61,84.64,11100.0,75.256,75.3449,75.2471,75.2738,11100.0
2011-12-16 12:55:00,84.67,84.78,84.62,84.62,10700.0,75.3004,75.3983,75.256,75.256,10700.0
2011-12-16 13:00:00,84.61,84.69,84.54,84.64,4200.0,75.2471,75.3182,75.1848,75.2738,4200.0
2011-12-16 13:05:00,84.67,84.67,84.56,84.63,7500.0,75.3004,75.3004,75.2026,75.2649,7500.0
2011-12-16 13:10:00,84.63,84.65,84.47,84.49,9400.0,75.2649,75.2827,75.1226,75.1404,9400.0
2011-12-16 13:15:00,84.49,84.52,84.47,84.52,5600.0,75.1404,75.167,75.1226,75.167,5600.0
2011-12-16 13:20:00,84.53,84.62,84.52,84.6,8800.0,75.1759,75.256,75.167,75.2382,8800.0
2011-12-16 13:25:00,84.59,84.66,84.57,84.66,13100.0,75.2293,75.2915,75.2115,75.2915,13100.0
2011-12-16 13:30:00,84.66,84.7,84.64,84.69,6400.0,75.2915,75.3271,75.2738,75.3182,6400.0
2011-12-16 13:35:00,84.67,84.68,84.61,84.62,12800.0,75.3004,75.3093,75.2471,75.256,12800.0
2011-12-16 13:40:00,84.62,84.66,84.55,84.66,8000.0,75.256,75.2915,75.1937,75.2915,8000.0
2011-12-16 13:45:00,84.66,84.75,84.65,84.75,16000.0,75.2915,75.3716,75.2827,75.3716,16000.0
2011-12-16 13:50:00,84.76,84.78,84.69,84.69,9800.0,75.3805,75.3983,75.3182,75.3182,9800.0
2011-12-16 13:55:00,84.69,84.73,84.6,84.64,10100.0,75.3182,75.3538,75.2382,75.2738,10100.0
2011-12-16 14:00:00,84.65,84.71,84.56,84.58,10200.0,75.2827,75.336,75.2026,75.2204,10200.0
2011-12-16 14:05:00,84.56,84.62,84.56,84.59,9400.0,75.2026,75.256,75.2026,75.2293,9400.0
2011-12-16 14:10:00,84.6,84.66,84.55,84.65,10100.0,75.2382,75.2915,75.1937,75.2827,10100.0
2011-12-16 14:15:00,84.69,84.69,84.56,84.65,7400.0,75.3182,75.3182,75.2026,75.2827,7400.0
2011-12-16 14:20:00,84.65,84.69,84.5,84.53,8400.0,75.2827,75.3182,75.1492,75.1759,8400.0
2011-12-16 14:25:00,84.54,84.6,84.54,84.59,4700.0,75.1848,75.2382,75.1848,75.2293,4700.0
2011-12-16 14:30:00,84.59,84.69,84.57,84.69,11900.0,75.2293,75.3182,75.2115,75.3182,11900.0
2011-12-16 14:35:00,84.69,84.7,84.57,84.6,15100.0,75.3182,75.3271,75.2115,75.2382,15100.0
2011-12-16 14:40:00,84.61,84.66,84.6,84.64,8100.0,75.2471,75.2915,75.2382,75.2738,8100.0
2011-12-16 14:45:00,84.66,84.79,84.66,84.78,8400.0,75.2915,75.4072,75.2915,75.3983,8400.0
2011-12-16 14:50:00,84.78,84.83,84.76,84.8,9100.0,75.3983,75.4427,75.3805,75.4161,9100.0
2011-12-16 14:55:00,84.8,84.86,84.78,84.78,24300.0,75.4161,75.4694,75.3983,75.3983,24300.0
2011-12-16 15:00:00,84.78,84.8,84.73,84.79,8900.0,75.3983,75.4161,75.3538,75.4072,8900.0
2011-12-16 15:05:00,84.79,84.9,84.79,84.83,15700.0,75.4072,75.505,75.4072,75.4427,15700.0
2011-12-16 15:10:00,84.84,84.93,84.83,84.89,30300.0,75.4516,75.5317,75.4427,75.4961,30300.0
2011-12-16 15:15:00,84.89,84.9,84.87,84.87,14400.0,75.4961,75.505,75.4783,75.4783,14400.0
2011-12-16 15:20:00,84.88,84.9,84.75,84.77,15000.0,75.4872,75.505,75.3716,75.3894,15000.0
2011-12-16 15:25:00,84.8,84.8,84.7,84.72,16400.0,75.4161,75.4161,75.3271,75.3449,16400.0
2011-12-16 15:30:00,84.7,84.75,84.68,84.72,36600.0,75.3271,75.3716,75.3093,75.3449,36600.0
2011-12-16 15:35:00,84.71,84.75,84.7,84.72,19900.0,75.336,75.3716,75.3271,75.3449,19900.0
2011-12-16 15:40:00,84.72,84.73,84.53,84.56,38600.0,75.3449,75.3538,75.1759,75.2026,38600.0
2011-12-16 15:45:00,84.57,84.75,84.57,84.75,46600.0,75.2115,75.3716,75.2115,75.3716,46600.0
2011-12-16 15:50:00,84.74,84.75,84.69,84.72,39400.0,75.3627,75.3716,75.3182,75.3449,39400.0
2011-12-16 15:55:00,84.72,84.85,84.72,84.73,106100.0,75.3449,75.4605,75.3449,75.3538,106100.0
2011-12-19 09:30:00,84.71,84.96,84.64,84.89,20600.0,75.336,75.5583,75.2738,75.4961,20600.0
2011-12-19 09:35:00,84.9,85.02,84.79,85.0,4900.0,75.505,75.6117,75.4072,75.5939,4900.0
2011-12-19 09:40:00,84.97,85.07,84.87,85.05,9200.0,75.5672,75.6562,75.4783,75.6384,9200.0
2011-12-19 09:45:00,85.05,85.19,85.0,85.11,14300.0,75.6384,75.7629,75.5939,75.6917,14300.0
2011-12-19 09:50:00,85.11,85.16,84.95,84.95,14300.0,75.6917,75.7362,75.5495,75.5495,14300.0
2011-12-19 09:55:00,84.98,85.01,84.93,85.0,7400.0,75.5761,75.6028,75.5317,75.5939,7400.0
2011-12-19 10:00:00,85.0,85.01,84.72,84.72,17300.0,75.5939,75.6028,75.3449,75.3449,17300.0
2011-12-19 10:05:00,84.69,84.88,84.69,84.84,7700.0,75.3182,75.4872,75.3182,75.4516,7700.0
2011-12-19 10:10:00,84.88,85.2,84.88,85.2,32200.0,75.4872,75.7718,75.4872,75.7718,32200.0
2011-12-19 10:15:00,85.2,85.32,85.17,85.31,8800.0,75.7718,75.8785,75.7451,75.8696,8800.0
2011-12-19 10:20:00,85.34,85.41,85.33,85.4,7300.0,75.8963,75.9585,75.8874,75.9497,7300.0
2011-12-19 10:25:00,85.4,85.48,85.39,85.39,4200.0,75.9497,76.0208,75.9408,75.9408,4200.0
2011-12-19 10:30:00,85.42,85.5,85.42,85.5,7300.0,75.9674,76.0386,75.9674,76.0386,7300.0
2011-12-19 10:35:00,85.5,85.59,85.5,85.54,21700.0,76.0386,76.1186,76.0386,76.0742,21700.0
2011-12-19 10:40:00,85.53,85.62,85.52,85.6,5300.0,76.0653,76.1453,76.0564,76.1275,5300.0
2011-12-19 10:45:00,85.61,85.62,85.48,85.49,8900.0,76.1364,76.1453,76.0208,76.0297,8900.0
2011-12-19 10:50:00,85.49,85.5,85.44,85.49,4100.0,76.0297,76.0386,75.9852,76.0297,4100.0
2011-12-19 10:55:00,85.48,85.51,85.4,85.44,5800.0,76.0208,76.0475,75.9497,75.9852,5800.0
2011-12-19 11:00:00,85.45,85.51,85.35,85.35,9100.0,75.9941,76.0475,75.9052,75.9052,9100.0
2011-12-19 11:05:00,85.35,85.36,85.1,85.1,4500.0,75.9052,75.9141,75.6829,75.6829,4500.0
2011-12-19 11:10:00,85.16,85.2,85.16,85.18,3500.0,75.7362,75.7718,75.7362,75.754,3500.0
2011-12-19 11:15:00,85.19,85.26,85.16,85.21,2900.0,75.7629,75.8251,75.7362,75.7807,2900.0
2011-12-19 11:20:00,85.23,85.28,85.22,85.27,5200.0,75.7985,75.8429,75.7896,75.834,5200.0
2011-12-19 11:25:00,85.28,85.43,85.28,85.43,3000.0,75.8429,75.9763,75.8429,75.9763,3000.0
2011-12-19 11:30:00,85.42,85.45,85.35,85.39,6400.0,75.9674,75.9941,75.9052,75.9408,6400.0
2011-12-19 11:35:00,85.39,85.4,85.28,85.3,3300.0,75.9408,75.9497,75.8429,75.8607,3300.0
2011-12-19 11:40:00,85.29,85.31,85.0,85.01,13300.0,75.8518,75.8696,75.5939,75.6028,13300.0
2011-12-19 11:45:00,85.01,85.07,84.97,85.02,7900.0,75.6028,75.6562,75.5672,75.6117,7900.0
2011-12-19 11:50:00,85.02,85.08,84.99,84.99,4300.0,75.6117,75.6651,75.585,75.585,4300.0
2011-12-19 11:55:00,85.0,85.0,84.8,84.8,5100.0,75.5939,75.5939,75.4161,75.4161,5100.0
2011-12-19 12:00:00,84.86,84.97,84.81,84.92,4200.0,75.4694,75.5672,75.4249,75.5228,4200.0
2011-12-19 12:05:00,84.96,85.03,84.96,85.0,3100.0,75.5583,75.6206,75.5583,75.5939,3100.0
2011-12-19 12:10:00,85.0,85.0,84.92,85.0,4300.0,75.5939,75.5939,75.5228,75.5939,4300.0
2011-12-19 12:15:00,84.99,85.02,84.92,84.95,4300.0,75.585,75.6117,75.5228,75.5495,4300.0
2011-12-19 12:20:00,84.95,85.08,84.95,85.02,8900.0,75.5495,75.6651,75.5495,75.6117,8900.0
2011-12-19 12:25:00,85.0,85.02,84.97,85.02,3700.0,75.5939,75.6117,75.5672,75.6117,3700.0
2011-12-19 12:30:00,85.01,85.01,84.93,84.99,3600.0,75.6028,75.6028,75.5317,75.585,3600.0
2011-12-19 12:35:00,84.99,85.05,84.97,85.05,5200.0,75.585,75.6384,75.5672,75.6384,5200.0
2011-12-19 12:40:00,85.05,85.1,85.04,85.09,10900.0,75.6384,75.6829,75.6295,75.674,10900.0
2011-12-19 12:45:00,85.12,85.14,85.1,85.12,2400.0,75.7006,75.7184,75.6829,75.7006,2400.0
2011-12-19 12:50:00,85.12,85.15,85.1,85.11,3700.0,75.7006,75.7273,75.6829,75.6917,3700.0
2011-12-19 12:55:00,85.11,85.14,85.09,85.1,6300.0,75.6917,75.7184,75.674,75.6829,6300.0
2011-12-19 13:00:00,85.09,85.13,85.05,85.13,21600.0,75.674,75.7095,75.6384,75.7095,21600.0
2011-12-19 13:05:00,85.13,85.14,85.1,85.14,3100.0,75.7095,75.7184,75.6829,75.7184,3100.0
2011-12-19 13:10:00,85.15,85.18,85.14,85.16,1700.0,75.7273,75.754,75.7184,75.7362,1700.0
2011-12-19 13:15:00,85.14,85.14,85.06,85.07,2200.0,75.7184,75.7184,75.6473,75.6562,2200.0
2011-12-19 13:20:00,85.08,85.13,85.06,85.11,12600.0,75.6651,75.7095,75.6473,75.6917,12600.0
2011-12-19 13:25:00,85.12,85.16,85.08,85.16,2600.0,75.7006,75.7362,75.6651,75.7362,2600.0
2011-12-19 13:30:00,85.14,85.23,85.14,85.2,4600.0,75.7184,75.7985,75.7184,75.7718,4600.0
2011-12-19 13:35:00,85.19,85.28,85.16,85.28,7500.0,75.7629,75.8429,75.7362,75.8429,7500.0
2011-12-19 13:40:00,85.25,85.28,85.25,85.25,4200.0,75.8163,75.8429,75.8163,75.8163,4200.0
2011-12-19 13:45:00,85.26,85.32,85.26,85.3,4700.0,75.8251,75.8785,75.8251,75.8607,4700.0
2011-12-19 13:50:00,85.3,85.48,85.3,85.48,5000.0,75.8607,76.0208,75.8607,76.0208,5000.0
2011-12-19 13:55:00,85.48,85.51,85.45,85.51,3200.0,76.0208,76.0475,75.9941,76.0475,3200.0
2011-12-19 14:00:00,85.51,85.57,85.5,85.53,5300.0,76.0475,76.1008,76.0386,76.0653,5300.0
2011-12-19 14:05:00,85.53,85.54,85.44,85.49,3700.0,76.0653,76.0742,75.9852,76.0297,3700.0
2011-12-19 14:10:00,85.46,85.5,85.43,85.49,4900.0,76.003,76.0386,75.9763,76.0297,4900.0
2011-12-19 14:15:00,85.48,85.54,85.41,85.41,5700.0,76.0208,76.0742,75.9585,75.9585,5700.0
2011-12-19 14:20:00,85.41,85.48,85.39,85.4,4300.0,75.9585,76.0208,75.9408,75.9497,4300.0
2011-12-19 14:25:00,85.38,85.4,85.24,85.24,5200.0,75.9319,75.9497,75.8074,75.8074,5200.0
2011-12-19 14:30:00,85.24,85.3,85.21,85.22,6100.0,75.8074,75.8607,75.7807,75.7896,6100.0
2011-12-19 14:35:00,85.21,85.23,85.14,85.15,4200.0,75.7807,75.7985,75.7184,75.7273,4200.0
2011-12-19 14:40:00,85.14,85.18,85.14,85.14,7700.0,75.7184,75.754,75.7184,75.7184,7700.0
2011-12-19 14:45:00,85.14,85.16,85.08,85.08,3600.0,75.7184,75.7362,75.6651,75.6651,3600.0
2011-12-19 14:50:00,85.08,85.14,85.08,85.11,4700.0,75.6651,75.7184,75.6651,75.6917,4700.0
2011-12-19 14:55:00,85.1,85.22,85.1,85.18,7400.0,75.6829,75.7896,75.6829,75.754,7400.0
2011-12-19 15:00:00,85.18,85.18,84.77,84.77,14000.0,75.754,75.754,75.3894,75.3894,14000.0
2011-12-19 15:05:00,84.78,84.87,84.74,84.82,8400.0,75.3983,75.4783,75.3627,75.4338,8400.0
2011-12-19 15:10:00,84.81,84.88,84.79,84.8,19200.0,75.4249,75.4872,75.4072,75.4161,19200.0
2011-12-19 15:15:00,84.8,84.86,84.78,84.84,8500.0,75.4161,75.4694,75.3983,75.4516,8500.0
2011-12-19 15:20:00,84.85,84.85,84.77,84.81,9400.0,75.4605,75.4605,75.3894,75.4249,9400.0
2011-12-19 15:25:00,84.79,84.82,84.63,84.66,12300.0,75.4072,75.4338,75.2649,75.2915,12300.0
2011-12-19 15:30:00,84.63,84.7,84.58,84.64,15800.0,75.2649,75.3271,75.2204,75.2738,15800.0
2011-12-19 15:35:00,84.63,84.75,84.61,84.75,14800.0,75.2649,75.3716,75.2471,75.3716,14800.0
2011-12-19 15:40:00,84.74,84.79,84.61,84.68,18500.0,75.3627,75.4072,75.2471,75.3093,18500.0
2011-12-19 15:45:00,84.66,84.66,84.48,84.5,15700.0,75.2915,75.2915,75.1315,75.1492,15700.0
2011-12-19 15:50:00,84.48,84.58,84.42,84.52,39100.0,75.1315,75.2204,75.0781,75.167,39100.0
2011-12-19 15:55:00,84.5,84.69,84.5,84.65,39500.0,75.1492,75.3182,75.1492,75.2827,39500.0
2011-12-20 09:30:00,85.82,85.94,85.46,85.5,16900.0,76.3232,76.4299,76.003,76.0386,16900.0
2011-12-20 09:35:00,85.49,85.98,85.49,85.9,12700.0,76.0297,76.4655,76.0297,76.3943,12700.0
2011-12-20 09:40:00,85.9,86.26,85.74,86.25,13000.0,76.3943,76.7145,76.252,76.7056,13000.0
2011-12-20 09:45:00,86.23,86.33,86.05,86.05,10000.0,76.6878,76.7767,76.5277,76.5277,10000.0
2011-12-20 09:50:00,86.11,86.32,86.03,86.31,9100.0,76.5811,76.7678,76.5099,76.759,9100.0
2011-12-20 09:55:00,86.31,86.49,86.24,86.48,13000.0,76.759,76.919,76.6967,76.9101,13000.0
2011-12-20 10:00:00,86.52,86.52,86.26,86.26,10100.0,76.9457,76.9457,76.7145,76.7145,10100.0
2011-12-20 10:05:00,86.26,86.32,86.16,86.19,13200.0,76.7145,76.7678,76.6256,76.6522,13200.0
2011-12-20 10:10:00,86.21,86.43,86.21,86.42,6600.0,76.67,76.8657,76.67,76.8568,6600.0
2011-12-20 10:15:00,86.39,86.44,86.3,86.32,6400.0,76.8301,76.8746,76.7501,76.7678,6400.0
2011-12-20 10:20:00,86.33,86.46,86.22,86.43,8600.0,76.7767,76.8924,76.6789,76.8657,8600.0
2011-12-20 10:25:00,86.42,86.66,86.42,86.61,12100.0,76.8568,77.0702,76.8568,77.0258,12100.0
2011-12-20 10:30:00,86.63,86.73,86.59,86.68,6300.0,77.0435,77.1325,77.008,77.088,6300.0
2011-12-20 10:35:00,86.69,86.73,86.65,86.66,3700.0,77.0969,77.1325,77.0613,77.0702,3700.0
2011-12-20 10:40:00,86.68,86.7,86.6,86.66,16300.0,77.088,77.1058,77.0169,77.0702,16300.0
2011-12-20 10:45:00,86.66,86.68,86.6,86.64,6500.0,77.0702,77.088,77.0169,77.0524,6500.0
2011-12-20 10:50:00,86.62,86.69,86.61,86.63,6300.0,77.0347,77.0969,77.0258,77.0435,6300.0
2011-12-20 10:55:00,86.64,86.68,86.45,86.52,13800.0,77.0524,77.088,76.8835,76.9457,13800.0
2011-12-20 11:00:00,86.54,86.62,86.54,86.56,4300.0,76.9635,77.0347,76.9635,76.9813,4300.0
2011-12-20 11:05:00,86.55,86.57,86.46,86.53,10300.0,76.9724,76.9902,76.8924,76.9546,10300.0
2011-12-20 11:10:00,86.54,86.62,86.54,86.58,4400.0,76.9635,77.0347,76.9635,76.9991,4400.0
2011-12-20 11:15:00,86.59,86.62,86.56,86.59,5900.0,77.008,77.0347,76.9813,77.008,5900.0
2011-12-20 11:20:00,86.59,86.61,86.48,86.53,8300.0,77.008,77.0258,76.9101,76.9546,8300.0
2011-12-20 11:25:00,86.54,86.55,86.45,86.48,5800.0,76.9635,76.9724,76.8835,76.9101,5800.0
2011-12-20 11:30:00,86.51,86.55,86.5,86.53,9000.0,76.9368,76.9724,76.9279,76.9546,9000.0
2011-12-20 11:35:00,86.51,86.59,86.51,86.51,4200.0,76.9368,77.008,76.9368,76.9368,4200.0
2011-12-20 11:40:00,86.51,86.52,86.46,86.51,2600.0,76.9368,76.9457,76.8924,76.9368,2600.0
2011-12-20 11:45:00,86.52,86.6,86.51,86.59,5100.0,76.9457,77.0169,76.9368,77.008,5100.0
2011-12-20 11:50:00,86.62,86.66,86.45,86.55,7100.0,77.0347,77.0702,76.8835,76.9724,7100.0
2011-12-20 11:55:00,86.56,86.56,86.5,86.54,3500.0,76.9813,76.9813,76.9279,76.9635,3500.0
2011-12-20 12:00:00,86.54,86.54,86.43,86.49,4800.0,76.9635,76.9635,76.8657,76.919,4800.0
2011-12-20 12:05:00,86.49,86.49,86.42,86.44,8900.0,76.919,76.919,76.8568,76.8746,8900.0
2011-12-20 12:10:00,86.44,86.44,86.4,86.43,5200.0,76.8746,76.8746,76.839,76.8657,5200.0
2011-12-20 12:15:00,86.45,86.52,86.45,86.46,2900.0,76.8835,76.9457,76.8835,76.8924,2900.0
2011-12-20 12:20:00,86.46,86.57,86.46,86.55,2800.0,76.8924,76.9902,76.8924,76.9724,2800.0
2011-12-20 12:25:00,86.53,86.54,86.46,86.46,3600.0,76.9546,76.9635,76.8924,76.8924,3600.0
2011-12-20 12:30:00,86.46,86.48,86.36,86.4,3500.0,76.8924,76.9101,76.8034,76.839,3500.0
2011-12-20 12:35:00,86.4,86.47,86.4,86.47,2100.0,76.839,76.9012,76.839,76.9012,2100.0
2011-12-20 12:40:00,86.48,86.5,86.44,86.5,4300.0,76.9101,76.9279,76.8746,76.9279,4300.0
2011-12-20 12:45:00,86.5,86.53,86.42,86.42,4200.0,76.9279,76.9546,76.8568,76.8568,4200.0
2011-12-20 12:50:00,86.43,86.5,86.41,86.44,5500.0,76.8657,76.9279,76.8479,76.8746,5500.0
2011-12-20 12:55:00,86.42,86.49,86.42,86.49,4400.0,76.8568,76.919,76.8568,76.919,4400.0
2011-12-20 13:00:00,86.49,86.64,86.49,86.64,4300.0,76.919,77.0524,76.919,77.0524,4300.0
2011-12-20 13:05:00,86.63,86.69,86.61,86.69,5100.0,77.0435,77.0969,77.0258,77.0969,5100.0
2011-12-20 13:10:00,86.69,86.69,86.55,86.55,6200.0,77.0969,77.0969,76.9724,76.9724,6200.0
2011-12-20 13:15:00,86.55,86.56,86.52,86.56,600.0,76.9724,76.9813,76.9457,76.9813,600.0
2011-12-20 13:20:00,86.56,86.68,86.56,86.63,3800.0,76.9813,77.088,76.9813,77.0435,3800.0
2011-12-20 13:25:00,86.61,86.68,86.51,86.53,25700.0,77.0258,77.088,76.9368,76.9546,25700.0
2011-12-20 13:30:00,86.55,86.62,86.52,86.62,9300.0,76.9724,77.0347,76.9457,77.0347,9300.0
2011-12-20 13:35:00,86.63,86.66,86.62,86.65,2400.0,77.0435,77.0702,77.0347,77.0613,2400.0
2011-12-20 13:40:00,86.63,86.69,86.63,86.69,4000.0,77.0435,77.0969,77.0435,77.0969,4000.0
2011-12-20 13:45:00,86.68,86.68,86.65,86.67,3400.0,77.088,77.088,77.0613,77.0791,3400.0
2011-12-20 13:50:00,86.67,86.69,86.6,86.6,5100.0,77.0791,77.0969,77.0169,77.0169,5100.0
2011-12-20 13:55:00,86.59,86.63,86.59,86.61,7700.0,77.008,77.0435,77.008,77.0258,7700.0
2011-12-20 14:00:00,86.6,86.62,86.58,86.6,4400.0,77.0169,77.0347,76.9991,77.0169,4400.0
2011-12-20 14:05:00,86.6,86.67,86.6,86.64,5300.0,77.0169,77.0791,77.0169,77.0524,5300.0
2011-12-20 14:10:00,86.64,86.66,86.63,86.65,4800.0,77.0524,77.0702,77.0435,77.0613,4800.0
2011-12-20 14:15:00,86.65,86.68,86.63,86.66,11700.0,77.0613,77.088,77.0435,77.0702,11700.0
2011-12-20 14:20:00,86.66,86.67,86.62,86.62,23200.0,77.0702,77.0791,77.0347,77.0347,23200.0
2011-12-20 14:25:00,86.63,86.64,86.6,86.61,7200.0,77.0435,77.0524,77.0169,77.0258,7200.0
2011-12-20 14:30:00,86.6,86.65,86.6,86.61,25000.0,77.0169,77.0613,77.0169,77.0258,25000.0
2011-12-20 14:35:00,86.59,86.61,86.58,86.59,4300.0,77.008,77.0258,76.9991,77.008,4300.0
2011-12-20 14:40:00,86.58,86.69,86.58,86.67,6300.0,76.9991,77.0969,76.9991,77.0791,6300.0
2011-12-20 14:45:00,86.66,86.69,86.56,86.6,5500.0,77.0702,77.0969,76.9813,77.0169,5500.0
2011-12-20 14:50:00,86.61,86.64,86.56,86.6,9800.0,77.0258,77.0524,76.9813,77.0169,9800.0
2011-12-20 14:55:00,86.59,86.59,86.53,86.56,11300.0,77.008,77.008,76.9546,76.9813,11300.0
2011-12-20 15:00:00,86.56,86.56,86.53,86.54,15200.0,76.9813,76.9813,76.9546,76.9635,15200.0
2011-12-20 15:05:00,86.55,86.63,86.54,86.62,14800.0,76.9724,77.0435,76.9635,77.0347,14800.0
2011-12-20 15:10:00,86.62,86.63,86.59,86.6,5600.0,77.0347,77.0435,77.008,77.0169,5600.0
2011-12-20 15:15:00,86.59,86.64,86.53,86.53,8700.0,77.008,77.0524,76.9546,76.9546,8700.0
2011-12-20 15:20:00,86.52,86.57,86.47,86.49,26000.0,76.9457,76.9902,76.9012,76.919,26000.0
2011-12-20 15:25:00,86.49,86.53,86.47,86.49,18600.0,76.919,76.9546,76.9012,76.919,18600.0
2011-12-20 15:30:00,86.5,86.53,86.46,86.49,38100.0,76.9279,76.9546,76.8924,76.919,38100.0
2011-12-20 15:35:00,86.5,86.53,86.45,86.51,44100.0,76.9279,76.9546,76.8835,76.9368,44100.0
2011-12-20 15:40:00,86.5,86.59,86.47,86.5,52500.0,76.9279,77.008,76.9012,76.9279,52500.0
2011-12-20 15:45:00,86.51,86.7,86.5,86.67,31100.0,76.9368,77.1058,76.9279,77.0791,31100.0
2011-12-20 15:50:00,86.66,86.66,86.6,86.61,27600.0,77.0702,77.0702,77.0169,77.0258,27600.0
2011-12-20 15:55:00,86.63,86.71,86.53,86.59,56100.0,77.0435,77.1147,76.9546,77.008,56100.0
2011-12-21 09:30:00,86.43,86.68,86.27,86.61,22100.0,76.8657,77.088,76.7234,77.0258,22100.0
2011-12-21 09:35:00,86.56,86.75,86.51,86.6,6800.0,76.9813,77.1503,76.9368,77.0169,6800.0
2011-12-21 09:40:00,86.58,86.73,86.5,86.73,8000.0,76.9991,77.1325,76.9279,77.1325,8000.0
2011-12-21 09:45:00,86.72,86.79,86.46,86.52,5400.0,77.1236,77.1858,76.8924,76.9457,5400.0
2011-12-21 09:50:00,86.51,86.55,86.44,86.44,6000.0,76.9368,76.9724,76.8746,76.8746,6000.0
2011-12-21 09:55:00,86.4,86.46,86.29,86.34,10500.0,76.839,76.8924,76.7412,76.7856,10500.0
2011-12-21 10:00:00,86.3,86.49,86.26,86.45,9200.0,76.7501,76.919,76.7145,76.8835,9200.0
2011-12-21 10:05:00,86.4,86.6,86.37,86.52,6000.0,76.839,77.0169,76.8123,76.9457,6000.0
2011-12-21 10:10:00,86.52,86.84,86.5,86.84,9800.0,76.9457,77.2303,76.9279,77.2303,9800.0
2011-12-21 10:15:00,86.78,86.89,86.77,86.77,15600.0,77.1769,77.2748,77.1681,77.1681,15600.0
2011-12-21 10:20:00,86.77,86.9,86.7,86.73,14200.0,77.1681,77.2837,77.1058,77.1325,14200.0
2011-12-21 10:25:00,86.72,86.72,86.55,86.55,6300.0,77.1236,77.1236,76.9724,76.9724,6300.0
2011-12-21 10:30:00,86.55,86.73,86.52,86.72,15100.0,76.9724,77.1325,76.9457,77.1236,15100.0
2011-12-21 10:35:00,86.71,86.81,86.65,86.79,15600.0,77.1147,77.2036,77.0613,77.1858,15600.0
2011-12-21 10:40:00,86.79,86.91,86.74,86.82,10500.0,77.1858,77.2926,77.1414,77.2125,10500.0
2011-12-21 10:45:00,86.82,86.88,86.8,86.84,3300.0,77.2125,77.2659,77.1947,77.2303,3300.0
2011-12-21 10:50:00,86.83,86.86,86.77,86.79,11100.0,77.2214,77.2481,77.1681,77.1858,11100.0
2011-12-21 10:55:00,86.8,86.91,86.76,86.81,15600.0,77.1947,77.2926,77.1592,77.2036,15600.0
2011-12-21 11:00:00,86.85,86.85,86.65,86.65,7500.0,77.2392,77.2392,77.0613,77.0613,7500.0
2011-12-21 11:05:00,86.69,86.81,86.66,86.74,10500.0,77.0969,77.2036,77.0702,77.1414,10500.0
2011-12-21 11:10:00,86.72,86.86,86.71,86.8,10200.0,77.1236,77.2481,77.1147,77.1947,10200.0
2011-12-21 11:15:00,86.8,86.8,86.65,86.66,12700.0,77.1947,77.1947,77.0613,77.0702,12700.0
2011-12-21 11:20:00,86.65,86.83,86.65,86.83,4600.0,77.0613,77.2214,77.0613,77.2214,4600.0
2011-12-21 11:25:00,86.84,86.86,86.75,86.8,5100.0,77.2303,77.2481,77.1503,77.1947,5100.0
2011-12-21 11:30:00,86.85,86.85,86.75,86.77,20900.0,77.2392,77.2392,77.1503,77.1681,20900.0
2011-12-21 11:35:00,86.8,86.87,86.8,86.87,2300.0,77.1947,77.257,77.1947,77.257,2300.0
2011-12-21 11:40:00,86.88,86.88,86.79,86.84,6700.0,77.2659,77.2659,77.1858,77.2303,6700.0
2011-12-21 11:45:00,86.84,86.94,86.83,86.94,11700.0,77.2303,77.3192,77.2214,77.3192,11700.0
2011-12-21 11:50:00,86.93,86.95,86.71,86.76,12000.0,77.3103,77.3281,77.1147,77.1592,12000.0
2011-12-21 11:55:00,86.78,86.81,86.62,86.71,5800.0,77.1769,77.2036,77.0347,77.1147,5800.0
2011-12-21 12:00:00,86.71,86.74,86.68,86.73,7100.0,77.1147,77.1414,77.088,77.1325,7100.0
2011-12-21 12:05:00,86.72,86.75,86.62,86.73,32400.0,77.1236,77.1503,77.0347,77.1325,32400.0
2011-12-21 12:10:00,86.7,86.77,86.7,86.77,3800.0,77.1058,77.1681,77.1058,77.1681,3800.0
2011-12-21 12:15:00,86.78,86.89,86.78,86.89,5500.0,77.1769,77.2748,77.1769,77.2748,5500.0
2011-12-21 12:20:00,86.88,86.88,86.81,86.81,8400.0,77.2659,77.2659,77.2036,77.2036,8400.0
2011-12-21 12:25:00,86.78,86.79,86.5,86.61,6500.0,77.1769,77.1858,76.9279,77.0258,6500.0
2011-12-21 12:30:00,86.65,86.71,86.62,86.66,3100.0,77.0613,77.1147,77.0347,77.0702,3100.0
2011-12-21 12:35:00,86.64,86.77,86.62,86.77,5100.0,77.0524,77.1681,77.0347,77.1681,5100.0
2011-12-21 12:40:00,86.76,86.8,86.75,86.77,3500.0,77.1592,77.1947,77.1503,77.1681,3500.0
2011-12-21 12:45:00,86.76,86.85,86.76,86.8,3100.0,77.1592,77.2392,77.1592,77.1947,3100.0
2011-12-21 12:50:00,86.79,86.86,86.79,86.86,1700.0,77.1858,77.2481,77.1858,77.2481,1700.0
2011-12-21 12:55:00,86.83,86.9,86.78,86.89,8100.0,77.2214,77.2837,77.1769,77.2748,8100.0
2011-12-21 13:00:00,86.89,87.0,86.89,86.95,5700.0,77.2748,77.3726,77.2748,77.3281,5700.0
2011-12-21 13:05:00,86.95,87.01,86.93,87.0,5300.0,77.3281,77.3815,77.3103,77.3726,5300.0
2011-12-21 13:10:00,86.99,87.02,86.97,86.98,5800.0,77.3637,77.3904,77.3459,77.3548,5800.0
2011-12-21 13:15:00,86.98,86.99,86.9,86.91,8100.0,77.3548,77.3637,77.2837,77.2926,8100.0
2011-12-21 13:20:00,86.93,87.0,86.88,87.0,5200.0,77.3103,77.3726,77.2659,77.3726,5200.0
2011-12-21 13:25:00,86.96,87.05,86.81,86.81,9900.0,77.337,77.4171,77.2036,77.2036,9900.0
2011-12-21 13:30:00,86.81,86.91,86.72,86.88,23000.0,77.2036,77.2926,77.1236,77.2659,23000.0
2011-12-21 13:35:00,86.91,87.01,86.91,86.96,13900.0,77.2926,77.3815,77.2926,77.337,13900.0
2011-12-21 13:40:00,86.93,87.03,86.92,87.03,23300.0,77.3103,77.3993,77.3015,77.3993,23300.0
2011-12-21 13:45:00,87.03,87.14,87.03,87.14,7600.0,77.3993,77.4971,77.3993,77.4971,7600.0
2011-12-21 13:50:00,87.14,87.42,87.14,87.4,14300.0,77.4971,77.7461,77.4971,77.7283,14300.0
2011-12-21 13:55:00,87.42,87.45,87.39,87.45,5700.0,77.7461,77.7728,77.7194,77.7728,5700.0
2011-12-21 14:00:00,87.46,87.56,87.42,87.54,12900.0,77.7817,77.8706,77.7461,77.8528,12900.0
2011-12-21 14:05:00,87.52,87.59,87.5,87.58,17000.0,77.8351,77.8973,77.8173,77.8884,17000.0
2011-12-21 14:10:00,87.56,87.62,87.55,87.62,22000.0,77.8706,77.924,77.8617,77.924,22000.0
2011-12-21 14:15:00,87.63,87.66,87.59,87.63,19600.0,77.9329,77.9596,77.8973,77.9329,19600.0
2011-12-21 14:20:00,87.63,87.7,87.48,87.52,8000.0,77.9329,77.9951,77.7995,77.8351,8000.0
2011-12-21 14:25:00,87.54,87.63,87.53,87.6,7800.0,77.8528,77.9329,77.8439,77.9062,7800.0
2011-12-21 14:30:00,87.61,87.63,87.46,87.49,6300.0,77.9151,77.9329,77.7817,77.8084,6300.0
2011-12-21 14:35:00,87.5,87.71,87.49,87.64,8200.0,77.8173,78.004,77.8084,77.9418,8200.0
2011-12-21 14:40:00,87.62,87.79,87.62,87.73,16600.0,77.924,78.0752,77.924,78.0218,16600.0
2011-12-21 14:45:00,87.73,87.76,87.59,87.65,20000.0,78.0218,78.0485,77.8973,77.9507,20000.0
2011-12-21 14:50:00,87.66,87.77,87.59,87.6,27400.0,77.9596,78.0574,77.8973,77.9062,27400.0
2011-12-21 14:55:00,87.6,87.63,87.43,87.45,29100.0,77.9062,77.9329,77.755,77.7728,29100.0
2011-12-21 15:00:00,87.46,87.51,87.38,87.48,13700.0,77.7817,77.8262,77.7105,77.7995,13700.0
2011-12-21 15:05:00,87.5,87.57,87.48,87.57,13000.0,77.8173,77.8795,77.7995,77.8795,13000.0
2011-12-21 15:10:00,87.6,87.71,87.51,87.7,15700.0,77.9062,78.004,77.8262,77.9951,15700.0
2011-12-21 15:15:00,87.69,87.79,87.64,87.71,12300.0,77.9862,78.0752,77.9418,78.004,12300.0
2011-12-21 15:20:00,87.73,87.8,87.73,87.79,8800.0,78.0218,78.0841,78.0218,78.0752,8800.0
2011-12-21 15:25:00,87.79,87.88,87.75,87.82,18300.0,78.0752,78.1552,78.0396,78.1019,18300.0
2011-12-21 15:30:00,87.82,87.98,87.81,87.92,25200.0,78.1019,78.2442,78.093,78.1908,25200.0
2011-12-21 15:35:00,87.91,88.01,87.9,88.01,37000.0,78.1819,78.2708,78.173,78.2708,37000.0
2011-12-21 15:40:00,88.02,88.05,87.97,88.03,38000.0,78.2797,78.3064,78.2353,78.2886,38000.0
2011-12-21 15:45:00,88.02,88.03,87.87,87.87,42000.0,78.2797,78.2886,78.1463,78.1463,42000.0
2011-12-21 15:50:00,87.88,87.91,87.73,87.82,37500.0,78.1552,78.1819,78.0218,78.1019,37500.0
2011-12-21 15:55:00,87.83,87.96,87.78,87.94,49400.0,78.1108,78.2264,78.0663,78.2086,49400.0
2011-12-22 09:30:00,87.99,88.0,87.89,87.98,13600.0,78.253,78.2619,78.1641,78.2442,13600.0
2011-12-22 09:35:00,88.02,88.13,87.98,88.09,5100.0,78.2797,78.3776,78.2442,78.342,5100.0
2011-12-22 09:40:00,88.09,88.31,88.09,88.3,7300.0,78.342,78.5376,78.342,78.5287,7300.0
2011-12-22 09:45:00,88.3,88.35,88.19,88.33,5500.0,78.5287,78.5732,78.4309,78.5554,5500.0
2011-12-22 09:50:00,88.32,88.39,88.28,88.36,7600.0,78.5465,78.6088,78.511,78.5821,7600.0
2011-12-22 09:55:00,88.4,88.47,88.34,88.45,9100.0,78.6177,78.6799,78.5643,78.6621,9100.0
2011-12-22 10:00:00,88.43,88.5,88.4,88.4,5500.0,78.6444,78.7066,78.6177,78.6177,5500.0
2011-12-22 10:05:00,88.38,88.51,88.37,88.38,6200.0,78.5999,78.7155,78.591,78.5999,6200.0
2011-12-22 10:10:00,88.38,88.48,88.35,88.42,15200.0,78.5999,78.6888,78.5732,78.6355,15200.0
2011-12-22 10:15:00,88.41,88.46,88.32,88.32,8500.0,78.6266,78.671,78.5465,78.5465,8500.0
2011-12-22 10:20:00,88.31,88.4,88.3,88.35,13800.0,78.5376,78.6177,78.5287,78.5732,13800.0
2011-12-22 10:25:00,88.4,88.41,88.32,88.36,13200.0,78.6177,78.6266,78.5465,78.5821,13200.0
2011-12-22 10:30:00,88.34,88.42,88.34,88.36,4000.0,78.5643,78.6355,78.5643,78.5821,4000.0
2011-12-22 10:35:00,88.34,88.36,88.28,88.35,8800.0,78.5643,78.5821,78.511,78.5732,8800.0
2011-12-22 10:40:00,88.35,88.4,88.33,88.36,3100.0,78.5732,78.6177,78.5554,78.5821,3100.0
2011-12-22 10:45:00,88.34,88.39,88.14,88.18,5700.0,78.5643,78.6088,78.3864,78.422,5700.0
2011-12-22 10:50:00,88.18,88.23,88.14,88.19,4300.0,78.422,78.4665,78.3864,78.4309,4300.0
2011-12-22 10:55:00,88.19,88.38,88.19,88.36,2600.0,78.4309,78.5999,78.4309,78.5821,2600.0
2011-12-22 11:00:00,88.34,88.47,88.29,88.32,13100.0,78.5643,78.6799,78.5198,78.5465,13100.0
2011-12-22 11:05:00,88.28,88.31,88.24,88.28,3100.0,78.511,78.5376,78.4754,78.511,3100.0
2011-12-22 11:10:00,88.26,88.29,88.09,88.09,8200.0,78.4932,78.5198,78.342,78.342,8200.0
2011-12-22 11:15:00,88.07,88.08,87.97,87.98,6300.0,78.3242,78.3331,78.2353,78.2442,6300.0
2011-12-22 11:20:00,87.96,87.96,87.8,87.88,10500.0,78.2264,78.2264,78.0841,78.1552,10500.0
2011-12-22 11:25:00,87.9,87.93,87.79,87.84,7500.0,78.173,78.1997,78.0752,78.1196,7500.0
2011-12-22 11:30:00,87.84,87.87,87.77,87.85,13100.0,78.1196,78.1463,78.0574,78.1285,13100.0
2011-12-22 11:35:00,87.85,88.09,87.85,88.04,5000.0,78.1285,78.342,78.1285,78.2975,5000.0
2011-12-22 11:40:00,88.07,88.23,88.03,88.23,5900.0,78.3242,78.4665,78.2886,78.4665,5900.0
2011-12-22 11:45:00,88.23,88.25,88.14,88.15,6500.0,78.4665,78.4843,78.3864,78.3953,6500.0
2011-12-22 11:50:00,88.21,88.33,88.16,88.22,13600.0,78.4487,78.5554,78.4042,78.4576,13600.0
2011-12-22 11:55:00,88.25,88.3,88.18,88.3,4100.0,78.4843,78.5287,78.422,78.5287,4100.0
2011-12-22 12:00:00,88.3,88.35,88.28,88.33,4900.0,78.5287,78.5732,78.511,78.5554,4900.0
2011-12-22 12:05:00,88.34,88.34,88.26,88.3,2900.0,78.5643,78.5643,78.4932,78.5287,2900.0
2011-12-22 12:10:00,88.3,88.39,88.28,88.39,7800.0,78.5287,78.6088,78.511,78.6088,7800.0
2011-12-22 12:15:00,88.33,88.46,88.33,88.43,3700.0,78.5554,78.671,78.5554,78.6444,3700.0
2011-12-22 12:20:00,88.45,88.54,88.43,88.54,6100.0,78.6621,78.7422,78.6444,78.7422,6100.0
2011-12-22 12:25:00,88.54,88.77,88.54,88.77,11700.0,78.7422,78.9467,78.7422,78.9467,11700.0
2011-12-22 12:30:00,88.73,88.77,88.7,88.71,2000.0,78.9112,78.9467,78.8845,78.8934,2000.0
2011-12-22 12:35:00,88.7,88.72,88.68,88.68,2200.0,78.8845,78.9023,78.8667,78.8667,2200.0
2011-12-22 12:40:00,88.69,88.71,88.59,88.63,2500.0,78.8756,78.8934,78.7867,78.8222,2500.0
2011-12-22 12:45:00,88.61,88.63,88.48,88.49,7000.0,78.8044,78.8222,78.6888,78.6977,7000.0
2011-12-22 12:50:00,88.53,88.53,88.35,88.35,6900.0,78.7333,78.7333,78.5732,78.5732,6900.0
2011-12-22 12:55:00,88.35,88.35,88.22,88.24,7400.0,78.5732,78.5732,78.4576,78.4754,7400.0
2011-12-22 13:00:00,88.23,88.32,88.23,88.29,5200.0,78.4665,78.5465,78.4665,78.5198,5200.0
2011-12-22 13:05:00,88.29,88.29,88.26,88.28,2300.0,78.5198,78.5198,78.4932,78.511,2300.0
2011-12-22 13:10:00,88.27,88.29,88.27,88.29,1700.0,78.5021,78.5198,78.5021,78.5198,1700.0
2011-12-22 13:15:00,88.29,88.32,88.29,88.32,2800.0,78.5198,78.5465,78.5198,78.5465,2800.0
2011-12-22 13:20:00,88.29,88.36,88.21,88.23,4300.0,78.5198,78.5821,78.4487,78.4665,4300.0
2011-12-22 13:25:00,88.24,88.34,88.23,88.29,3000.0,78.4754,78.5643,78.4665,78.5198,3000.0
2011-12-22 13:30:00,88.31,88.34,88.25,88.33,7200.0,78.5376,78.5643,78.4843,78.5554,7200.0
2011-12-22 13:35:00,88.31,88.31,88.21,88.22,3900.0,78.5376,78.5376,78.4487,78.4576,3900.0
2011-12-22 13:40:00,88.22,88.23,88.15,88.18,3600.0,78.4576,78.4665,78.3953,78.422,3600.0
2011-12-22 13:45:00,88.19,88.25,88.19,88.23,2500.0,78.4309,78.4843,78.4309,78.4665,2500.0
2011-12-22 13:50:00,88.23,88.26,88.2,88.25,3700.0,78.4665,78.4932,78.4398,78.4843,3700.0
2011-12-22 13:55:00,88.26,88.31,88.18,88.21,4200.0,78.4932,78.5376,78.422,78.4487,4200.0
2011-12-22 14:00:00,88.18,88.22,88.13,88.18,3400.0,78.422,78.4576,78.3776,78.422,3400.0
2011-12-22 14:05:00,88.22,88.24,88.16,88.22,8600.0,78.4576,78.4754,78.4042,78.4576,8600.0
2011-12-22 14:10:00,88.23,88.25,88.22,88.23,2300.0,78.4665,78.4843,78.4576,78.4665,2300.0
2011-12-22 14:15:00,88.24,88.31,88.23,88.29,3700.0,78.4754,78.5376,78.4665,78.5198,3700.0
2011-12-22 14:20:00,88.26,88.29,88.25,88.29,2100.0,78.4932,78.5198,78.4843,78.5198,2100.0
2011-12-22 14:25:00,88.28,88.34,88.26,88.34,3400.0,78.511,78.5643,78.4932,78.5643,3400.0
2011-12-22 14:30:00,88.33,88.36,88.31,88.35,3600.0,78.5554,78.5821,78.5376,78.5732,3600.0
2011-12-22 14:35:00,88.35,88.35,88.32,88.35,1600.0,78.5732,78.5732,78.5465,78.5732,1600.0
2011-12-22 14:40:00,88.35,88.39,88.31,88.39,3300.0,78.5732,78.6088,78.5376,78.6088,3300.0
2011-12-22 14:45:00,88.38,88.4,88.29,88.29,5700.0,78.5999,78.6177,78.5198,78.5198,5700.0
2011-12-22 14:50:00,88.29,88.41,88.29,88.35,6200.0,78.5198,78.6266,78.5198,78.5732,6200.0
2011-12-22 14:55:00,88.35,88.36,88.26,88.28,8000.0,78.5732,78.5821,78.4932,78.511,8000.0
2011-12-22 15:00:00,88.27,88.29,88.22,88.28,7400.0,78.5021,78.5198,78.4576,78.511,7400.0
2011-12-22 15:05:00,88.25,88.26,88.22,88.23,5800.0,78.4843,78.4932,78.4576,78.4665,5800.0
2011-12-22 15:10:00,88.26,88.26,88.18,88.19,6500.0,78.4932,78.4932,78.422,78.4309,6500.0
2011-12-22 15:15:00,88.2,88.27,88.18,88.25,5100.0,78.4398,78.5021,78.422,78.4843,5100.0
2011-12-22 15:20:00,88.25,88.26,88.18,88.23,9900.0,78.4843,78.4932,78.422,78.4665,9900.0
2011-12-22 15:25:00,88.23,88.26,88.21,88.21,5300.0,78.4665,78.4932,78.4487,78.4487,5300.0
2011-12-22 15:30:00,88.21,88.25,88.18,88.23,27100.0,78.4487,78.4843,78.422,78.4665,27100.0
2011-12-22 15:35:00,88.22,88.33,88.19,88.23,14200.0,78.4576,78.5554,78.4309,78.4665,14200.0
2011-12-22 15:40:00,88.24,88.24,88.12,88.15,23000.0,78.4754,78.4754,78.3687,78.3953,23000.0
2011-12-22 15:45:00,88.15,88.21,88.13,88.21,15900.0,78.3953,78.4487,78.3776,78.4487,15900.0
2011-12-22 15:50:00,88.2,88.28,88.17,88.24,28900.0,78.4398,78.511,78.4131,78.4754,28900.0
2011-12-22 15:55:00,88.21,88.31,88.09,88.29,42300.0,78.4487,78.5376,78.342,78.5198,42300.0
2011-12-23 09:30:00,88.81,88.95,88.56,88.95,13600.0,78.9823,79.1068,78.76,79.1068,13600.0
2011-12-23 09:35:00,88.88,88.94,88.8,88.8,6300.0,79.0446,79.0979,78.9734,78.9734,6300.0
2011-12-23 09:40:00,88.76,88.81,88.56,88.63,4800.0,78.9378,78.9823,78.76,78.8222,4800.0
2011-12-23 09:45:00,88.66,88.8,88.62,88.75,6800.0,78.8489,78.9734,78.8133,78.9289,6800.0
2011-12-23 09:50:00,88.72,88.84,88.65,88.76,10400.0,78.9023,79.009,78.84,78.9378,10400.0
2011-12-23 09:55:00,88.77,88.92,88.76,88.92,4100.0,78.9467,79.0801,78.9378,79.0801,4100.0
2011-12-23 10:00:00,88.88,88.92,88.82,88.85,6300.0,79.0446,79.0801,78.9912,79.0179,6300.0
2011-12-23 10:05:00,88.85,89.0,88.84,89.0,5300.0,79.0179,79.1513,79.009,79.1513,5300.0
2011-12-23 10:10:00,89.0,89.19,88.98,89.19,9100.0,79.1513,79.3203,79.1335,79.3203,9100.0
2011-12-23 10:15:00,89.19,89.2,89.07,89.16,16400.0,79.3203,79.3291,79.2135,79.2936,16400.0
2011-12-23 10:20:00,89.16,89.22,89.11,89.17,7100.0,79.2936,79.3469,79.2491,79.3025,7100.0
2011-12-23 10:25:00,89.18,89.2,89.11,89.13,9400.0,79.3114,79.3291,79.2491,79.2669,9400.0
2011-12-23 10:30:00,89.13,89.14,89.05,89.13,4300.0,79.2669,79.2758,79.1957,79.2669,4300.0
2011-12-23 10:35:00,89.12,89.14,89.01,89.03,3000.0,79.258,79.2758,79.1602,79.178,3000.0
2011-12-23 10:40:00,89.04,89.1,89.02,89.08,4800.0,79.1869,79.2402,79.1691,79.2224,4800.0
2011-12-23 10:45:00,89.05,89.36,89.05,89.22,18300.0,79.1957,79.4714,79.1957,79.3469,18300.0
2011-12-23 10:50:00,89.21,89.24,89.19,89.24,2800.0,79.338,79.3647,79.3203,79.3647,2800.0
2011-12-23 10:55:00,89.23,89.31,89.23,89.28,4700.0,79.3558,79.427,79.3558,79.4003,4700.0
2011-12-23 11:00:00,89.31,89.38,89.31,89.36,4400.0,79.427,79.4892,79.427,79.4714,4400.0
2011-12-23 11:05:00,89.34,89.41,89.34,89.41,10500.0,79.4537,79.5159,79.4537,79.5159,10500.0
2011-12-23 11:10:00,89.4,89.52,89.39,89.52,3400.0,79.507,79.6137,79.4981,79.6137,3400.0
2011-12-23 11:15:00,89.52,89.65,89.51,89.64,8900.0,79.6137,79.7294,79.6048,79.7205,8900.0
2011-12-23 11:20:00,89.62,89.69,89.62,89.68,4000.0,79.7027,79.7649,79.7027,79.756,4000.0
2011-12-23 11:25:00,89.7,89.74,89.65,89.74,5600.0,79.7738,79.8094,79.7294,79.8094,5600.0
2011-12-23 11:30:00,89.73,89.79,89.69,89.79,3400.0,79.8005,79.8539,79.7649,79.8539,3400.0
2011-12-23 11:35:00,89.78,89.83,89.77,89.81,8000.0,79.845,79.8894,79.8361,79.8716,8000.0
2011-12-23 11:40:00,89.83,89.86,89.74,89.79,11400.0,79.8894,79.9161,79.8094,79.8539,11400.0
2011-12-23 11:45:00,89.8,89.81,89.56,89.56,20800.0,79.8628,79.8716,79.6493,79.6493,20800.0
2011-12-23 11:50:00,89.58,89.58,89.5,89.5,7800.0,79.6671,79.6671,79.596,79.596,7800.0
2011-12-23 11:55:00,89.49,89.49,89.46,89.47,1600.0,79.5871,79.5871,79.5604,79.5693,1600.0
2011-12-23 12:00:00,89.45,89.46,89.42,89.46,1200.0,79.5515,79.5604,79.5248,79.5604,1200.0
2011-12-23 12:05:00,89.43,89.46,89.39,89.45,3400.0,79.5337,79.5604,79.4981,79.5515,3400.0
2011-12-23 12:10:00,89.42,89.43,89.36,89.4,6800.0,79.5248,79.5337,79.4714,79.507,6800.0
2011-12-23 12:15:00,89.41,89.42,89.38,89.42,2500.0,79.5159,79.5248,79.4892,79.5248,2500.0
2011-12-23 12:20:00,89.42,89.5,89.42,89.5,4700.0,79.5248,79.596,79.5248,79.596,4700.0
2011-12-23 12:25:00,89.5,89.56,89.5,89.56,2400.0,79.596,79.6493,79.596,79.6493,2400.0
2011-12-23 12:30:00,89.54,89.65,89.54,89.65,2700.0,79.6315,79.7294,79.6315,79.7294,2700.0
2011-12-23 12:35:00,89.63,89.63,89.54,89.62,7600.0,79.7116,79.7116,79.6315,79.7027,7600.0
2011-12-23 12:40:00,89.62,89.66,89.62,89.64,2900.0,79.7027,79.7382,79.7027,79.7205,2900.0
2011-12-23 12:45:00,89.63,89.64,89.59,89.59,1200.0,79.7116,79.7205,79.676,79.676,1200.0
2011-12-23 12:50:00,89.61,89.65,89.58,89.61,1900.0,79.6938,79.7294,79.6671,79.6938,1900.0
2011-12-23 12:55:00,89.6,89.67,89.6,89.66,6900.0,79.6849,79.7471,79.6849,79.7382,6900.0
2011-12-23 13:00:00,89.66,89.66,89.5,89.5,5800.0,79.7382,79.7382,79.596,79.596,5800.0
2011-12-23 13:05:00,89.51,89.55,89.5,89.53,2600.0,79.6048,79.6404,79.596,79.6226,2600.0
2011-12-23 13:10:00,89.53,89.63,89.53,89.63,3100.0,79.6226,79.7116,79.6226,79.7116,3100.0
2011-12-23 13:15:00,89.61,89.63,89.61,89.62,2100.0,79.6938,79.7116,79.6938,79.7027,2100.0
2011-12-23 13:20:00,89.61,89.66,89.59,89.6,3400.0,79.6938,79.7382,79.676,79.6849,3400.0
2011-12-23 13:25:00,89.65,89.7,89.65,89.7,1300.0,79.7294,79.7738,79.7294,79.7738,1300.0
2011-12-23 13:30:00,89.7,89.7,89.61,89.65,3300.0,79.7738,79.7738,79.6938,79.7294,3300.0
2011-12-23 13:35:00,89.64,89.64,89.57,89.62,1200.0,79.7205,79.7205,79.6582,79.7027,1200.0
2011-12-23 13:40:00,89.59,89.61,89.57,89.58,3300.0,79.676,79.6938,79.6582,79.6671,3300.0
2011-12-23 13:45:00,89.59,89.59,89.5,89.5,7700.0,79.676,79.676,79.596,79.596,7700.0
2011-12-23 13:50:00,89.53,89.54,89.49,89.53,1400.0,79.6226,79.6315,79.5871,79.6226,1400.0
2011-12-23 13:55:00,89.53,89.54,89.51,89.53,3200.0,79.6226,79.6315,79.6048,79.6226,3200.0
2011-12-23 14:00:00,89.52,89.53,89.44,89.46,7400.0,79.6137,79.6226,79.5426,79.5604,7400.0
2011-12-23 14:05:00,89.44,89.44,89.4,89.41,5900.0,79.5426,79.5426,79.507,79.5159,5900.0
2011-12-23 14:10:00,89.43,89.46,89.38,89.38,2400.0,79.5337,79.5604,79.4892,79.4892,2400.0
2011-12-23 14:15:00,89.42,89.46,89.41,89.43,7100.0,79.5248,79.5604,79.5159,79.5337,7100.0
2011-12-23 14:20:00,89.43,89.45,89.42,89.42,700.0,79.5337,79.5515,79.5248,79.5248,700.0
2011-12-23 14:25:00,89.46,89.5,89.39,89.39,5400.0,79.5604,79.596,79.4981,79.4981,5400.0
2011-12-23 14:30:00,89.38,89.4,89.35,89.39,3600.0,79.4892,79.507,79.4625,79.4981,3600.0
2011-12-23 14:35:00,89.38,89.42,89.38,89.42,2700.0,79.4892,79.5248,79.4892,79.5248,2700.0
2011-12-23 14:40:00,89.42,89.45,89.41,89.41,5100.0,79.5248,79.5515,79.5159,79.5159,5100.0
2011-12-23 14:45:00,89.42,89.42,89.37,89.37,2700.0,79.5248,79.5248,79.4803,79.4803,2700.0
2011-12-23 14:50:00,89.38,89.44,89.38,89.44,2700.0,79.4892,79.5426,79.4892,79.5426,2700.0
2011-12-23 14:55:00,89.4,89.43,89.37,89.37,4200.0,79.507,79.5337,79.4803,79.4803,4200.0
2011-12-23 15:00:00,89.37,89.38,89.32,89.33,5700.0,79.4803,79.4892,79.4359,79.4448,5700.0
2011-12-23 15:05:00,89.31,89.35,89.3,89.3,5900.0,79.427,79.4625,79.4181,79.4181,5900.0
2011-12-23 15:10:00,89.3,89.33,89.28,89.28,5300.0,79.4181,79.4448,79.4003,79.4003,5300.0
2011-12-23 15:15:00,89.29,89.4,89.27,89.36,12100.0,79.4092,79.507,79.3914,79.4714,12100.0
2011-12-23 15:20:00,89.38,89.46,89.38,89.45,7100.0,79.4892,79.5604,79.4892,79.5515,7100.0
2011-12-23 15:25:00,89.46,89.49,89.44,89.46,8300.0,79.5604,79.5871,79.5426,79.5604,8300.0
2011-12-23 15:30:00,89.46,89.57,89.46,89.57,11200.0,79.5604,79.6582,79.5604,79.6582,11200.0
2011-12-23 15:35:00,89.57,89.6,89.52,89.53,11200.0,79.6582,79.6849,79.6137,79.6226,11200.0
2011-12-23 15:40:00,89.52,89.55,89.43,89.43,19600.0,79.6137,79.6404,79.5337,79.5337,19600.0
2011-12-23 15:45:00,89.45,89.49,89.21,89.24,23200.0,79.5515,79.5871,79.338,79.3647,23200.0
2011-12-23 15:50:00,89.23,89.42,89.23,89.39,21900.0,79.3558,79.5248,79.3558,79.4981,21900.0
2011-12-23 15:55:00,89.4,89.6,89.4,89.56,36200.0,79.507,79.6849,79.507,79.6493,36200.0
2011-12-27 09:30:00,89.7,89.78,89.6,89.63,14200.0,79.7738,79.845,79.6849,79.7116,14200.0
2011-12-27 09:35:00,89.64,89.83,89.59,89.77,8700.0,79.7205,79.8894,79.676,79.8361,8700.0
2011-12-27 09:40:00,89.79,89.93,89.79,89.93,4000.0,79.8539,79.9784,79.8539,79.9784,4000.0
2011-12-27 09:45:00,89.92,89.99,89.84,89.98,8500.0,79.9695,80.0317,79.8983,80.0228,8500.0
2011-12-27 09:50:00,89.96,90.24,89.96,90.07,17500.0,80.005,80.2541,80.005,80.1029,17500.0
2011-12-27 09:55:00,90.11,90.3,90.08,90.22,8700.0,80.1384,80.3074,80.1118,80.2363,8700.0
2011-12-27 10:00:00,90.29,90.29,90.15,90.21,8000.0,80.2985,80.2985,80.174,80.2274,8000.0
2011-12-27 10:05:00,90.24,90.27,90.16,90.23,5800.0,80.2541,80.2807,80.1829,80.2452,5800.0
2011-12-27 10:10:00,90.15,90.19,90.12,90.19,5300.0,80.174,80.2096,80.1473,80.2096,5300.0
2011-12-27 10:15:00,90.19,90.19,90.09,90.15,6100.0,80.2096,80.2096,80.1207,80.174,6100.0
2011-12-27 10:20:00,90.11,90.19,90.11,90.19,4300.0,80.1384,80.2096,80.1384,80.2096,4300.0
2011-12-27 10:25:00,90.16,90.24,90.02,90.19,30000.0,80.1829,80.2541,80.0584,80.2096,30000.0
2011-12-27 10:30:00,90.22,90.55,90.22,90.55,15200.0,80.2363,80.5298,80.2363,80.5298,15200.0
2011-12-27 10:35:00,90.55,90.95,90.54,90.71,73100.0,80.5298,80.8855,80.5209,80.6721,73100.0
2011-12-27 10:40:00,90.72,90.72,90.36,90.36,22700.0,80.6809,80.6809,80.3608,80.3608,22700.0
2011-12-27 10:45:00,90.28,90.39,90.27,90.36,2800.0,80.2896,80.3875,80.2807,80.3608,2800.0
2011-12-27 10:50:00,90.37,90.37,89.98,90.01,7600.0,80.3697,80.3697,80.0228,80.0495,7600.0
2011-12-27 10:55:00,90.02,90.13,89.99,90.12,4100.0,80.0584,80.1562,80.0317,80.1473,4100.0
2011-12-27 11:00:00,90.12,90.13,90.08,90.1,3100.0,80.1473,80.1562,80.1118,80.1296,3100.0
2011-12-27 11:05:00,90.13,90.16,90.11,90.11,4400.0,80.1562,80.1829,80.1384,80.1384,4400.0
2011-12-27 11:10:00,90.08,90.11,90.01,90.04,3800.0,80.1118,80.1384,80.0495,80.0762,3800.0
2011-12-27 11:15:00,90.05,90.07,89.9,89.9,3000.0,80.0851,80.1029,79.9517,79.9517,3000.0
2011-12-27 11:20:00,89.9,89.9,89.83,89.83,1500.0,79.9517,79.9517,79.8894,79.8894,1500.0
2011-12-27 11:25:00,89.83,89.97,89.81,89.96,5400.0,79.8894,80.0139,79.8716,80.005,5400.0
2011-12-27 11:30:00,89.94,89.96,89.79,89.79,1800.0,79.9873,80.005,79.8539,79.8539,1800.0
2011-12-27 11:35:00,89.78,89.83,89.7,89.7,2500.0,79.845,79.8894,79.7738,79.7738,2500.0
2011-12-27 11:40:00,89.66,89.66,89.56,89.57,6100.0,79.7382,79.7382,79.6493,79.6582,6100.0
2011-12-27 11:45:00,89.56,89.57,89.5,89.5,9400.0,79.6493,79.6582,79.596,79.596,9400.0
2011-12-27 11:50:00,89.5,89.5,89.4,89.4,11100.0,79.596,79.596,79.507,79.507,11100.0
2011-12-27 11:55:00,89.39,89.44,89.37,89.43,12600.0,79.4981,79.5426,79.4803,79.5337,12600.0
2011-12-27 12:00:00,89.44,89.5,89.43,89.47,9400.0,79.5426,79.596,79.5337,79.5693,9400.0
2011-12-27 12:05:00,89.45,89.54,89.45,89.47,8900.0,79.5515,79.6315,79.5515,79.5693,8900.0
2011-12-27 12:10:00,89.53,89.61,89.52,89.59,4200.0,79.6226,79.6938,79.6137,79.676,4200.0
2011-12-27 12:15:00,89.59,89.67,89.58,89.6,2800.0,79.676,79.7471,79.6671,79.6849,2800.0
2011-12-27 12:20:00,89.6,89.64,89.6,89.64,4000.0,79.6849,79.7205,79.6849,79.7205,4000.0
2011-12-27 12:25:00,89.66,89.69,89.65,89.67,3000.0,79.7382,79.7649,79.7294,79.7471,3000.0
2011-12-27 12:30:00,89.66,89.67,89.62,89.67,1100.0,79.7382,79.7471,79.7027,79.7471,1100.0
2011-12-27 12:35:00,89.66,89.66,89.57,89.58,1900.0,79.7382,79.7382,79.6582,79.6671,1900.0
2011-12-27 12:40:00,89.57,89.63,89.57,89.59,2100.0,79.6582,79.7116,79.6582,79.676,2100.0
2011-12-27 12:45:00,89.62,89.67,89.62,89.67,1500.0,79.7027,79.7471,79.7027,79.7471,1500.0
2011-12-27 12:50:00,89.63,89.66,89.45,89.61,38000.0,79.7116,79.7382,79.5515,79.6938,38000.0
2011-12-27 12:55:00,89.63,89.67,89.5,89.56,34000.0,79.7116,79.7471,79.596,79.6493,34000.0
2011-12-27 13:00:00,89.56,89.6,89.42,89.44,36100.0,79.6493,79.6849,79.5248,79.5426,36100.0
2011-12-27 13:05:00,89.43,89.43,89.28,89.34,11200.0,79.5337,79.5337,79.4003,79.4537,11200.0
2011-12-27 13:10:00,89.34,89.36,89.3,89.35,3000.0,79.4537,79.4714,79.4181,79.4625,3000.0
2011-12-27 13:15:00,89.38,89.45,89.35,89.45,2700.0,79.4892,79.5515,79.4625,79.5515,2700.0
2011-12-27 13:20:00,89.42,89.46,89.4,89.41,8000.0,79.5248,79.5604,79.507,79.5159,8000.0
2011-12-27 13:25:00,89.42,89.42,89.37,89.39,2100.0,79.5248,79.5248,79.4803,79.4981,2100.0
2011-12-27 13:30:00,89.4,89.44,89.37,89.41,3400.0,79.507,79.5426,79.4803,79.5159,3400.0
2011-12-27 13:35:00,89.44,89.5,89.39,89.44,3500.0,79.5426,79.596,79.4981,79.5426,3500.0
2011-12-27 13:40:00,89.45,89.52,89.4,89.4,2000.0,79.5515,79.6137,79.507,79.507,2000.0
2011-12-27 13:45:00,89.38,89.5,89.38,89.47,4300.0,79.4892,79.596,79.4892,79.5693,4300.0
2011-12-27 13:50:00,89.47,89.48,89.36,89.4,11000.0,79.5693,79.5782,79.4714,79.507,11000.0
2011-12-27 13:55:00,89.41,89.53,89.39,89.5,10000.0,79.5159,79.6226,79.4981,79.596,10000.0
2011-12-27 14:00:00,89.56,89.64,89.53,89.55,3300.0,79.6493,79.7205,79.6226,79.6404,3300.0
2011-12-27 14:05:00,89.54,89.56,89.5,89.56,2700.0,79.6315,79.6493,79.596,79.6493,2700.0
2011-12-27 14:10:00,89.55,89.55,89.46,89.51,6600.0,79.6404,79.6404,79.5604,79.6048,6600.0
2011-12-27 14:15:00,89.51,89.62,89.5,89.62,4600.0,79.6048,79.7027,79.596,79.7027,4600.0
2011-12-27 14:20:00,89.62,89.64,89.61,89.61,1200.0,79.7027,79.7205,79.6938,79.6938,1200.0
2011-12-27 14:25:00,89.62,89.67,89.59,89.66,2900.0,79.7027,79.7471,79.676,79.7382,2900.0
2011-12-27 14:30:00,89.64,89.64,89.59,89.6,2100.0,79.7205,79.7205,79.676,79.6849,2100.0
2011-12-27 14:35:00,89.62,89.64,89.59,89.63,2800.0,79.7027,79.7205,79.676,79.7116,2800.0
2011-12-27 14:40:00,89.66,89.76,89.66,89.73,5100.0,79.7382,79.8272,79.7382,79.8005,5100.0
2011-12-27 14:45:00,89.73,89.78,89.73,89.78,2800.0,79.8005,79.845,79.8005,79.845,2800.0
2011-12-27 14:50:00,89.8,89.82,89.75,89.76,5300.0,79.8628,79.8805,79.8183,79.8272,5300.0
2011-12-27 14:55:00,89.77,89.83,89.77,89.83,1300.0,79.8361,79.8894,79.8361,79.8894,1300.0
2011-12-27 15:00:00,89.82,89.89,89.82,89.89,4500.0,79.8805,79.9428,79.8805,79.9428,4500.0
2011-12-27 15:05:00,89.9,89.9,89.77,89.82,9800.0,79.9517,79.9517,79.8361,79.8805,9800.0
2011-12-27 15:10:00,89.82,89.93,89.82,89.89,6300.0,79.8805,79.9784,79.8805,79.9428,6300.0
2011-12-27 15:15:00,89.89,89.94,89.87,89.89,3100.0,79.9428,79.9873,79.925,79.9428,3100.0
2011-12-27 15:20:00,89.9,89.9,89.81,89.87,4700.0,79.9517,79.9517,79.8716,79.925,4700.0
2011-12-27 15:25:00,89.86,89.88,89.81,89.84,4300.0,79.9161,79.9339,79.8716,79.8983,4300.0
2011-12-27 15:30:00,89.84,89.88,89.75,89.87,7700.0,79.8983,79.9339,79.8183,79.925,7700.0
2011-12-27 15:35:00,89.87,89.88,89.74,89.83,10500.0,79.925,79.9339,79.8094,79.8894,10500.0
2011-12-27 15:40:00,89.83,89.93,89.81,89.91,14800.0,79.8894,79.9784,79.8716,79.9606,14800.0
2011-12-27 15:45:00,89.9,89.9,89.81,89.85,13900.0,79.9517,79.9517,79.8716,79.9072,13900.0
2011-12-27 15:50:00,89.86,89.89,89.77,89.85,28300.0,79.9161,79.9428,79.8361,79.9072,28300.0
2011-12-27 15:55:00,89.85,89.88,89.75,89.85,35600.0,79.9072,79.9339,79.8183,79.9072,35600.0
2011-12-28 09:30:00,89.91,90.4,89.79,89.88,16700.0,80.1887,80.6257,80.0817,80.1619,16700.0
2011-12-28 09:35:00,89.85,89.98,89.83,89.84,3500.0,80.1352,80.2511,80.1173,80.1263,3500.0
2011-12-28 09:40:00,89.82,89.85,89.47,89.54,9400.0,80.1084,80.1352,79.7963,79.8587,9400.0
2011-12-28 09:45:00,89.52,89.55,89.26,89.28,11200.0,79.8409,79.8676,79.609,79.6268,11200.0
2011-12-28 09:50:00,89.26,89.31,89.13,89.13,4700.0,79.609,79.6536,79.493,79.493,4700.0
2011-12-28 09:55:00,89.15,89.26,89.15,89.17,5500.0,79.5109,79.609,79.5109,79.5287,5500.0
2011-12-28 10:00:00,89.17,89.19,89.12,89.17,6400.0,79.5287,79.5465,79.4841,79.5287,6400.0
2011-12-28 10:05:00,89.13,89.14,89.05,89.1,6100.0,79.493,79.502,79.4217,79.4663,6100.0
2011-12-28 10:10:00,89.07,89.08,88.69,88.7,22200.0,79.4395,79.4484,79.1006,79.1095,22200.0
2011-12-28 10:15:00,88.68,88.7,88.33,88.4,41600.0,79.0917,79.1095,78.7795,78.842,41600.0
2011-12-28 10:20:00,88.4,88.48,88.38,88.39,4500.0,78.842,78.9133,78.8241,78.833,4500.0
2011-12-28 10:25:00,88.37,88.49,88.29,88.47,18500.0,78.8152,78.9222,78.7439,78.9044,18500.0
2011-12-28 10:30:00,88.45,88.48,88.41,88.45,3500.0,78.8866,78.9133,78.8509,78.8866,3500.0
2011-12-28 10:35:00,88.45,88.58,88.44,88.58,7500.0,78.8866,79.0025,78.8776,79.0025,7500.0
2011-12-28 10:40:00,88.59,88.76,88.59,88.72,7500.0,79.0114,79.163,79.0114,79.1274,7500.0
2011-12-28 10:45:00,88.69,88.79,88.57,88.76,3400.0,79.1006,79.1898,78.9936,79.163,3400.0
2011-12-28 10:50:00,88.75,88.75,88.63,88.65,9600.0,79.1541,79.1541,79.0471,79.0649,9600.0
2011-12-28 10:55:00,88.65,88.66,88.5,88.52,11500.0,79.0649,79.0739,78.9312,78.949,11500.0
2011-12-28 11:00:00,88.51,88.55,88.45,88.51,4900.0,78.9401,78.9757,78.8866,78.9401,4900.0
2011-12-28 11:05:00,88.47,88.52,88.44,88.52,5000.0,78.9044,78.949,78.8776,78.949,5000.0
2011-12-28 11:10:00,88.5,88.54,88.46,88.47,5700.0,78.9312,78.9668,78.8955,78.9044,5700.0
2011-12-28 11:15:00,88.47,88.52,88.47,88.5,2400.0,78.9044,78.949,78.9044,78.9312,2400.0
2011-12-28 11:20:00,88.51,88.52,88.46,88.46,10100.0,78.9401,78.949,78.8955,78.8955,10100.0
2011-12-28 11:25:00,88.45,88.45,88.35,88.35,3400.0,78.8866,78.8866,78.7974,78.7974,3400.0
2011-12-28 11:30:00,88.32,88.38,88.2,88.23,4500.0,78.7706,78.8241,78.6636,78.6903,4500.0
2011-12-28 11:35:00,88.24,88.24,87.95,88.11,16700.0,78.6993,78.6993,78.4406,78.5833,16700.0
2011-12-28 11:40:00,88.11,88.12,87.98,88.05,3800.0,78.5833,78.5922,78.4674,78.5298,3800.0
2011-12-28 11:45:00,88.05,88.11,87.98,88.09,4200.0,78.5298,78.5833,78.4674,78.5655,4200.0
2011-12-28 11:50:00,88.09,88.25,88.09,88.25,2300.0,78.5655,78.7082,78.5655,78.7082,2300.0
2011-12-28 11:55:00,88.25,88.34,88.25,88.31,4900.0,78.7082,78.7885,78.7082,78.7617,4900.0
2011-12-28 12:00:00,88.3,88.35,88.3,88.33,3400.0,78.7528,78.7974,78.7528,78.7795,3400.0
2011-12-28 12:05:00,88.32,88.32,88.16,88.21,6000.0,78.7706,78.7706,78.6279,78.6725,6000.0
2011-12-28 12:10:00,88.21,88.24,88.16,88.22,2800.0,78.6725,78.6993,78.6279,78.6814,2800.0
2011-12-28 12:15:00,88.22,88.28,88.21,88.28,3800.0,78.6814,78.7349,78.6725,78.7349,3800.0
2011-12-28 12:20:00,88.26,88.27,88.16,88.19,10400.0,78.7171,78.726,78.6279,78.6547,10400.0
2011-12-28 12:25:00,88.18,88.2,88.15,88.15,2100.0,78.6458,78.6636,78.619,78.619,2100.0
2011-12-28 12:30:00,88.16,88.27,88.16,88.24,9400.0,78.6279,78.726,78.6279,78.6993,9400.0
2011-12-28 12:35:00,88.24,88.28,88.21,88.21,1600.0,78.6993,78.7349,78.6725,78.6725,1600.0
2011-12-28 12:40:00,88.23,88.27,88.17,88.18,11600.0,78.6903,78.726,78.6368,78.6458,11600.0
2011-12-28 12:45:00,88.18,88.24,88.17,88.23,3300.0,78.6458,78.6993,78.6368,78.6903,3300.0
2011-12-28 12:50:00,88.24,88.28,88.14,88.16,4400.0,78.6993,78.7349,78.6101,78.6279,4400.0
2011-12-28 12:55:00,88.16,88.22,88.15,88.2,3500.0,78.6279,78.6814,78.619,78.6636,3500.0
2011-12-28 13:00:00,88.2,88.31,88.2,88.31,2000.0,78.6636,78.7617,78.6636,78.7617,2000.0
2011-12-28 13:05:00,88.32,88.32,88.2,88.2,4800.0,78.7706,78.7706,78.6636,78.6636,4800.0
2011-12-28 13:10:00,88.2,88.2,88.14,88.16,5500.0,78.6636,78.6636,78.6101,78.6279,5500.0
2011-12-28 13:15:00,88.17,88.18,88.08,88.13,19500.0,78.6368,78.6458,78.5566,78.6012,19500.0
2011-12-28 13:20:00,88.15,88.16,88.13,88.14,1700.0,78.619,78.6279,78.6012,78.6101,1700.0
2011-12-28 13:25:00,88.13,88.16,88.08,88.16,6700.0,78.6012,78.6279,78.5566,78.6279,6700.0
2011-12-28 13:30:00,88.16,88.17,88.13,88.17,1700.0,78.6279,78.6368,78.6012,78.6368,1700.0
2011-12-28 13:35:00,88.2,88.2,88.03,88.07,10700.0,78.6636,78.6636,78.512,78.5476,10700.0
2011-12-28 13:40:00,88.06,88.06,88.03,88.04,4200.0,78.5387,78.5387,78.512,78.5209,4200.0
2011-12-28 13:45:00,88.03,88.06,88.01,88.04,3800.0,78.512,78.5387,78.4941,78.5209,3800.0
2011-12-28 13:50:00,88.04,88.08,88.01,88.05,4000.0,78.5209,78.5566,78.4941,78.5298,4000.0
2011-12-28 13:55:00,88.04,88.09,88.04,88.08,1300.0,78.5209,78.5655,78.5209,78.5566,1300.0
2011-12-28 14:00:00,88.07,88.08,88.01,88.01,3600.0,78.5476,78.5566,78.4941,78.4941,3600.0
2011-12-28 14:05:00,88.01,88.09,88.0,88.0,6000.0,78.4941,78.5655,78.4852,78.4852,6000.0
2011-12-28 14:10:00,88.02,88.03,87.9,87.97,6100.0,78.5031,78.512,78.396,78.4585,6100.0
2011-12-28 14:15:00,87.97,87.97,87.79,87.79,6300.0,78.4585,78.4585,78.2979,78.2979,6300.0
2011-12-28 14:20:00,87.8,87.81,87.79,87.79,2400.0,78.3068,78.3158,78.2979,78.2979,2400.0
2011-12-28 14:25:00,87.8,87.8,87.63,87.72,11500.0,78.3068,78.3068,78.1552,78.2355,11500.0
2011-12-28 14:30:00,87.73,87.78,87.62,87.65,5500.0,78.2444,78.289,78.1463,78.1731,5500.0
2011-12-28 14:35:00,87.63,87.65,87.52,87.55,9700.0,78.1552,78.1731,78.0571,78.0839,9700.0
2011-12-28 14:40:00,87.54,87.55,87.44,87.44,6300.0,78.0749,78.0839,77.9858,77.9858,6300.0
2011-12-28 14:45:00,87.43,87.48,87.37,87.41,16600.0,77.9768,78.0214,77.9233,77.959,16600.0
2011-12-28 14:50:00,87.43,87.59,87.43,87.59,12100.0,77.9768,78.1195,77.9768,78.1195,12100.0
2011-12-28 14:55:00,87.58,87.74,87.58,87.71,5200.0,78.1106,78.2533,78.1106,78.2266,5200.0
2011-12-28 15:00:00,87.74,87.78,87.73,87.78,4300.0,78.2533,78.289,78.2444,78.289,4300.0
2011-12-28 15:05:00,87.76,87.77,87.66,87.7,7500.0,78.2712,78.2801,78.182,78.2177,7500.0
2011-12-28 15:10:00,87.75,87.78,87.71,87.78,3400.0,78.2622,78.289,78.2266,78.289,3400.0
2011-12-28 15:15:00,87.76,87.76,87.59,87.59,17300.0,78.2712,78.2712,78.1195,78.1195,17300.0
2011-12-28 15:20:00,87.59,87.64,87.56,87.62,15100.0,78.1195,78.1641,78.0928,78.1463,15100.0
2011-12-28 15:25:00,87.61,87.63,87.44,87.48,9000.0,78.1374,78.1552,77.9858,78.0214,9000.0
2011-12-28 15:30:00,87.49,87.62,87.48,87.62,5400.0,78.0304,78.1463,78.0214,78.1463,5400.0
2011-12-28 15:35:00,87.62,87.71,87.55,87.68,32600.0,78.1463,78.2266,78.0839,78.1998,32600.0
2011-12-28 15:40:00,87.71,87.89,87.69,87.87,19200.0,78.2266,78.3871,78.2087,78.3693,19200.0
2011-12-28 15:45:00,87.87,87.89,87.67,87.69,24200.0,78.3693,78.3871,78.1909,78.2087,24200.0
2011-12-28 15:50:00,87.69,87.76,87.63,87.68,19600.0,78.2087,78.2712,78.1552,78.1998,19600.0
2011-12-28 15:55:00,87.67,87.68,87.55,87.67,30500.0,78.1909,78.1998,78.0839,78.1909,30500.0
2011-12-29 09:30:00,88.03,88.19,87.87,88.12,12300.0,78.512,78.6547,78.3693,78.5922,12300.0
2011-12-29 09:35:00,88.15,88.38,87.91,87.97,10900.0,78.619,78.8241,78.4049,78.4585,10900.0
2011-12-29 09:40:00,87.96,88.21,87.82,88.17,84400.0,78.4495,78.6725,78.3247,78.6368,84400.0
2011-12-29 09:45:00,88.17,88.77,88.17,88.23,80100.0,78.6368,79.172,78.6368,78.6903,80100.0
2011-12-29 09:50:00,88.23,88.33,88.12,88.12,16000.0,78.6903,78.7795,78.5922,78.5922,16000.0
2011-12-29 09:55:00,88.12,88.17,87.95,88.06,10300.0,78.5922,78.6368,78.4406,78.5387,10300.0
2011-12-29 10:00:00,88.06,88.13,87.83,87.97,8500.0,78.5387,78.6012,78.3336,78.4585,8500.0
2011-12-29 10:05:00,87.97,88.12,87.81,88.03,15500.0,78.4585,78.5922,78.3158,78.512,15500.0
2011-12-29 10:10:00,88.03,88.04,87.7,87.74,5400.0,78.512,78.5209,78.2177,78.2533,5400.0
2011-12-29 10:15:00,87.72,87.81,87.72,87.79,15600.0,78.2355,78.3158,78.2355,78.2979,15600.0
2011-12-29 10:20:00,87.8,87.81,87.61,87.61,6600.0,78.3068,78.3158,78.1374,78.1374,6600.0
2011-12-29 10:25:00,87.61,87.95,87.59,87.95,7400.0,78.1374,78.4406,78.1195,78.4406,7400.0
2011-12-29 10:30:00,87.95,88.06,87.86,88.06,6100.0,78.4406,78.5387,78.3604,78.5387,6100.0
2011-12-29 10:35:00,88.06,88.38,88.05,88.38,7100.0,78.5387,78.8241,78.5298,78.8241,7100.0
2011-12-29 10:40:00,88.35,88.55,88.35,88.55,3900.0,78.7974,78.9757,78.7974,78.9757,3900.0
2011-12-29 10:45:00,88.55,88.59,88.53,88.59,2100.0,78.9757,79.0114,78.9579,79.0114,2100.0
2011-12-29 10:50:00,88.59,88.6,88.55,88.59,1800.0,79.0114,79.0203,78.9757,79.0114,1800.0
2011-12-29 10:55:00,88.55,88.55,88.5,88.54,4900.0,78.9757,78.9757,78.9312,78.9668,4900.0
2011-12-29 11:00:00,88.6,88.66,88.47,88.51,5200.0,79.0203,79.0739,78.9044,78.9401,5200.0
2011-12-29 11:05:00,88.51,88.66,88.49,88.49,6600.0,78.9401,79.0739,78.9222,78.9222,6600.0
2011-12-29 11:10:00,88.49,88.52,88.36,88.4,9600.0,78.9222,78.949,78.8063,78.842,9600.0
2011-12-29 11:15:00,88.34,88.34,88.21,88.33,3100.0,78.7885,78.7885,78.6725,78.7795,3100.0
2011-12-29 11:20:00,88.33,88.39,88.33,88.35,3700.0,78.7795,78.833,78.7795,78.7974,3700.0
2011-12-29 11:25:00,88.34,88.39,88.24,88.27,6500.0,78.7885,78.833,78.6993,78.726,6500.0
2011-12-29 11:30:00,88.24,88.28,88.18,88.27,5500.0,78.6993,78.7349,78.6458,78.726,5500.0
2011-12-29 11:35:00,88.29,88.37,88.21,88.21,3400.0,78.7439,78.8152,78.6725,78.6725,3400.0
2011-12-29 11:40:00,88.21,88.21,88.11,88.15,2200.0,78.6725,78.6725,78.5833,78.619,2200.0
2011-12-29 11:45:00,88.15,88.2,88.11,88.15,6500.0,78.619,78.6636,78.5833,78.619,6500.0
2011-12-29 11:50:00,88.15,88.15,88.12,88.14,2600.0,78.619,78.619,78.5922,78.6101,2600.0
2011-12-29 11:55:00,88.15,88.2,88.12,88.2,2900.0,78.619,78.6636,78.5922,78.6636,2900.0
2011-12-29 12:00:00,88.23,88.23,88.13,88.18,2300.0,78.6903,78.6903,78.6012,78.6458,2300.0
2011-12-29 12:05:00,88.19,88.21,88.19,88.19,3700.0,78.6547,78.6725,78.6547,78.6547,3700.0
2011-12-29 12:10:00,88.19,88.19,88.17,88.18,1000.0,78.6547,78.6547,78.6368,78.6458,1000.0
2011-12-29 12:15:00,88.18,88.19,88.13,88.19,4500.0,78.6458,78.6547,78.6012,78.6547,4500.0
2011-12-29 12:20:00,88.13,88.15,88.12,88.15,1900.0,78.6012,78.619,78.5922,78.619,1900.0
2011-12-29 12:25:00,88.16,88.16,88.08,88.1,1800.0,78.6279,78.6279,78.5566,78.5744,1800.0
2011-12-29 12:30:00,88.06,88.07,87.94,87.98,5400.0,78.5387,78.5476,78.4317,78.4674,5400.0
2011-12-29 12:35:00,87.97,87.99,87.88,87.9,9200.0,78.4585,78.4763,78.3782,78.396,9200.0
2011-12-29 12:40:00,87.93,88.01,87.9,87.9,3300.0,78.4228,78.4941,78.396,78.396,3300.0
2011-12-29 12:45:00,87.93,87.93,87.79,87.79,1800.0,78.4228,78.4228,78.2979,78.2979,1800.0
2011-12-29 12:50:00,87.78,87.79,87.71,87.71,3900.0,78.289,78.2979,78.2266,78.2266,3900.0
2011-12-29 12:55:00,87.71,87.74,87.7,87.71,900.0,78.2266,78.2533,78.2177,78.2266,900.0
2011-12-29 13:00:00,87.75,87.87,87.75,87.8,1900.0,78.2622,78.3693,78.2622,78.3068,1900.0
2011-12-29 13:05:00,87.81,87.87,87.79,87.83,11000.0,78.3158,78.3693,78.2979,78.3336,11000.0
2011-12-29 13:10:00,87.83,87.87,87.82,87.82,1400.0,78.3336,78.3693,78.3247,78.3247,1400.0
2011-12-29 13:15:00,87.79,87.81,87.79,87.81,400.0,78.2979,78.3158,78.2979,78.3158,400.0
2011-12-29 13:20:00,87.8,87.86,87.76,87.81,2300.0,78.3068,78.3604,78.2712,78.3158,2300.0
2011-12-29 13:25:00,87.81,87.9,87.8,87.85,5700.0,78.3158,78.396,78.3068,78.3514,5700.0
2011-12-29 13:30:00,87.89,87.91,87.88,87.9,1200.0,78.3871,78.4049,78.3782,78.396,1200.0
2011-12-29 13:35:00,87.89,87.96,87.89,87.95,2000.0,78.3871,78.4495,78.3871,78.4406,2000.0
2011-12-29 13:40:00,87.96,87.99,87.84,87.84,2400.0,78.4495,78.4763,78.3425,78.3425,2400.0
2011-12-29 13:45:00,87.87,87.9,87.86,87.9,4100.0,78.3693,78.396,78.3604,78.396,4100.0
2011-12-29 13:50:00,87.9,87.91,87.86,87.91,1100.0,78.396,78.4049,78.3604,78.4049,1100.0
2011-12-29 13:55:00,87.91,87.93,87.89,87.93,3100.0,78.4049,78.4228,78.3871,78.4228,3100.0
2011-12-29 14:00:00,87.91,87.93,87.79,87.84,6700.0,78.4049,78.4228,78.2979,78.3425,6700.0
2011-12-29 14:05:00,87.8,87.82,87.72,87.73,5000.0,78.3068,78.3247,78.2355,78.2444,5000.0
2011-12-29 14:10:00,87.73,87.75,87.72,87.74,2000.0,78.2444,78.2622,78.2355,78.2533,2000.0
2011-12-29 14:15:00,87.76,87.79,87.73,87.79,4600.0,78.2712,78.2979,78.2444,78.2979,4600.0
2011-12-29 14:20:00,87.77,87.87,87.77,87.87,2200.0,78.2801,78.3693,78.2801,78.3693,2200.0
2011-12-29 14:25:00,87.86,87.92,87.85,87.87,4900.0,78.3604,78.4139,78.3514,78.3693,4900.0
2011-12-29 14:30:00,87.9,87.92,87.84,87.86,3500.0,78.396,78.4139,78.3425,78.3604,3500.0
2011-12-29 14:35:00,87.87,87.91,87.87,87.91,900.0,78.3693,78.4049,78.3693,78.4049,900.0
2011-12-29 14:40:00,87.91,87.99,87.91,87.99,4400.0,78.4049,78.4763,78.4049,78.4763,4400.0
2011-12-29 14:45:00,87.98,87.98,87.9,87.9,9100.0,78.4674,78.4674,78.396,78.396,9100.0
2011-12-29 14:50:00,87.89,87.89,87.85,87.88,2500.0,78.3871,78.3871,78.3514,78.3782,2500.0
2011-12-29 14:55:00,87.88,87.94,87.88,87.94,1700.0,78.3782,78.4317,78.3782,78.4317,1700.0
2011-12-29 15:00:00,87.94,87.97,87.85,87.96,13200.0,78.4317,78.4585,78.3514,78.4495,13200.0
2011-12-29 15:05:00,87.95,88.0,87.93,88.0,2400.0,78.4406,78.4852,78.4228,78.4852,2400.0
2011-12-29 15:10:00,88.01,88.14,88.0,88.12,6900.0,78.4941,78.6101,78.4852,78.5922,6900.0
2011-12-29 15:15:00,88.14,88.22,88.14,88.21,9300.0,78.6101,78.6814,78.6101,78.6725,9300.0
2011-12-29 15:20:00,88.19,88.19,88.12,88.16,7900.0,78.6547,78.6547,78.5922,78.6279,7900.0
2011-12-29 15:25:00,88.18,88.19,88.14,88.14,5100.0,78.6458,78.6547,78.6101,78.6101,5100.0
2011-12-29 15:30:00,88.12,88.17,88.11,88.14,6400.0,78.5922,78.6368,78.5833,78.6101,6400.0
2011-12-29 15:35:00,88.14,88.19,88.11,88.11,9200.0,78.6101,78.6547,78.5833,78.5833,9200.0
2011-12-29 15:40:00,88.13,88.23,88.11,88.22,11400.0,78.6012,78.6903,78.5833,78.6814,11400.0
2011-12-29 15:45:00,88.26,88.35,88.16,88.18,15500.0,78.7171,78.7974,78.6279,78.6458,15500.0
2011-12-29 15:50:00,88.18,88.3,88.17,88.21,18200.0,78.6458,78.7528,78.6368,78.6725,18200.0
2011-12-29 15:55:00,88.23,88.33,88.19,88.24,43800.0,78.6903,78.7795,78.6547,78.6993,43800.0
2011-12-30 09:30:00,88.4,88.4,88.23,88.26,13900.0,78.842,78.842,78.6903,78.7171,13900.0
2011-12-30 09:35:00,88.25,88.33,88.2,88.24,5100.0,78.7082,78.7795,78.6636,78.6993,5100.0
2011-12-30 09:40:00,88.14,88.14,87.98,88.0,3300.0,78.6101,78.6101,78.4674,78.4852,3300.0
2011-12-30 09:45:00,88.01,88.29,88.0,88.2,6800.0,78.4941,78.7439,78.4852,78.6636,6800.0
2011-12-30 09:50:00,88.2,88.21,88.08,88.08,2800.0,78.6636,78.6725,78.5566,78.5566,2800.0
2011-12-30 09:55:00,88.08,88.17,88.04,88.12,2200.0,78.5566,78.6368,78.5209,78.5922,2200.0
2011-12-30 10:00:00,88.12,88.13,88.05,88.08,7600.0,78.5922,78.6012,78.5298,78.5566,7600.0
2011-12-30 10:05:00,88.09,88.11,87.96,87.99,5200.0,78.5655,78.5833,78.4495,78.4763,5200.0
2011-12-30 10:10:00,87.98,88.0,87.97,87.97,2600.0,78.4674,78.4852,78.4585,78.4585,2600.0
2011-12-30 10:15:00,87.97,87.98,87.87,87.88,2800.0,78.4585,78.4674,78.3693,78.3782,2800.0
2011-12-30 10:20:00,87.87,87.87,87.75,87.75,3200.0,78.3693,78.3693,78.2622,78.2622,3200.0
2011-12-30 10:25:00,87.76,87.76,87.66,87.69,4700.0,78.2712,78.2712,78.182,78.2087,4700.0
2011-12-30 10:30:00,87.7,87.78,87.66,87.78,3100.0,78.2177,78.289,78.182,78.289,3100.0
2011-12-30 10:35:00,87.78,87.84,87.75,87.83,6600.0,78.289,78.3425,78.2622,78.3336,6600.0
2011-12-30 10:40:00,87.82,87.88,87.77,87.77,6300.0,78.3247,78.3782,78.2801,78.2801,6300.0
2011-12-30 10:45:00,87.8,87.89,87.76,87.84,20600.0,78.3068,78.3871,78.2712,78.3425,20600.0
2011-12-30 10:50:00,87.85,88.0,87.85,87.99,5500.0,78.3514,78.4852,78.3514,78.4763,5500.0
2011-12-30 10:55:00,88.0,88.09,88.0,88.05,4500.0,78.4852,78.5655,78.4852,78.5298,4500.0
2011-12-30 11:00:00,88.04,88.04,87.96,87.97,2400.0,78.5209,78.5209,78.4495,78.4585,2400.0
2011-12-30 11:05:00,87.97,87.99,87.91,87.93,3800.0,78.4585,78.4763,78.4049,78.4228,3800.0
2011-12-30 11:10:00,87.9,87.9,87.79,87.79,20200.0,78.396,78.396,78.2979,78.2979,20200.0
2011-12-30 11:15:00,87.79,87.81,87.75,87.8,9900.0,78.2979,78.3158,78.2622,78.3068,9900.0
2011-12-30 11:20:00,87.8,87.88,87.77,87.88,3100.0,78.3068,78.3782,78.2801,78.3782,3100.0
2011-12-30 11:25:00,87.88,87.9,87.88,87.88,2800.0,78.3782,78.396,78.3782,78.3782,2800.0
2011-12-30 11:30:00,87.9,87.9,87.86,87.86,5100.0,78.396,78.396,78.3604,78.3604,5100.0
2011-12-30 11:35:00,87.86,87.92,87.86,87.87,4900.0,78.3604,78.4139,78.3604,78.3693,4900.0
2011-12-30 11:40:00,87.87,87.9,87.85,87.87,3600.0,78.3693,78.396,78.3514,78.3693,3600.0
2011-12-30 11:45:00,87.87,87.87,87.77,87.77,4900.0,78.3693,78.3693,78.2801,78.2801,4900.0
2011-12-30 11:50:00,87.76,87.76,87.63,87.72,3500.0,78.2712,78.2712,78.1552,78.2355,3500.0
2011-12-30 11:55:00,87.73,87.86,87.73,87.86,6100.0,78.2444,78.3604,78.2444,78.3604,6100.0
2011-12-30 12:00:00,87.84,87.86,87.82,87.84,3700.0,78.3425,78.3604,78.3247,78.3425,3700.0
2011-12-30 12:05:00,87.84,87.84,87.78,87.83,1700.0,78.3425,78.3425,78.289,78.3336,1700.0
2011-12-30 12:10:00,87.82,87.84,87.79,87.79,3500.0,78.3247,78.3425,78.2979,78.2979,3500.0
2011-12-30 12:15:00,87.82,87.88,87.81,87.82,8700.0,78.3247,78.3782,78.3158,78.3247,8700.0
2011-12-30 12:20:00,87.83,87.86,87.81,87.86,1600.0,78.3336,78.3604,78.3158,78.3604,1600.0
2011-12-30 12:25:00,87.85,87.94,87.85,87.93,7700.0,78.3514,78.4317,78.3514,78.4228,7700.0
2011-12-30 12:30:00,87.93,87.93,87.9,87.92,2900.0,78.4228,78.4228,78.396,78.4139,2900.0
2011-12-30 12:35:00,87.92,87.99,87.92,87.99,4300.0,78.4139,78.4763,78.4139,78.4763,4300.0
2011-12-30 12:40:00,87.99,88.02,87.99,88.01,2600.0,78.4763,78.5031,78.4763,78.4941,2600.0
2011-12-30 12:45:00,88.07,88.12,88.05,88.1,1600.0,78.5476,78.5922,78.5298,78.5744,1600.0
2011-12-30 12:50:00,88.09,88.13,88.09,88.13,1800.0,78.5655,78.6012,78.5655,78.6012,1800.0
2011-12-30 12:55:00,88.13,88.19,88.13,88.15,2400.0,78.6012,78.6547,78.6012,78.619,2400.0
2011-12-30 13:00:00,88.17,88.2,88.16,88.17,1600.0,78.6368,78.6636,78.6279,78.6368,1600.0
2011-12-30 13:05:00,88.19,88.22,88.17,88.17,2600.0,78.6547,78.6814,78.6368,78.6368,2600.0
2011-12-30 13:10:00,88.19,88.22,88.19,88.22,1400.0,78.6547,78.6814,78.6547,78.6814,1400.0
2011-12-30 13:15:00,88.21,88.22,88.17,88.18,2100.0,78.6725,78.6814,78.6368,78.6458,2100.0
2011-12-30 13:20:00,88.17,88.2,88.17,88.18,2400.0,78.6368,78.6636,78.6368,78.6458,2400.0
2011-12-30 13:25:00,88.14,88.18,88.14,88.16,2100.0,78.6101,78.6458,78.6101,78.6279,2100.0
2011-12-30 13:30:00,88.16,88.18,88.16,88.18,3400.0,78.6279,78.6458,78.6279,78.6458,3400.0
2011-12-30 13:35:00,88.18,88.18,88.14,88.16,1600.0,78.6458,78.6458,78.6101,78.6279,1600.0
2011-12-30 13:40:00,88.19,88.24,88.19,88.24,3600.0,78.6547,78.6993,78.6547,78.6993,3600.0
2011-12-30 13:45:00,88.23,88.23,88.17,88.22,10900.0,78.6903,78.6903,78.6368,78.6814,10900.0
2011-12-30 13:50:00,88.24,88.3,88.23,88.29,3100.0,78.6993,78.7528,78.6903,78.7439,3100.0
2011-12-30 13:55:00,88.3,88.31,88.29,88.31,1400.0,78.7528,78.7617,78.7439,78.7617,1400.0
2011-12-30 14:00:00,88.3,88.3,88.23,88.26,3000.0,78.7528,78.7528,78.6903,78.7171,3000.0
2011-12-30 14:05:00,88.24,88.25,88.2,88.22,11700.0,78.6993,78.7082,78.6636,78.6814,11700.0
2011-12-30 14:10:00,88.19,88.23,88.17,88.22,4800.0,78.6547,78.6903,78.6368,78.6814,4800.0
2011-12-30 14:15:00,88.22,88.27,88.2,88.25,4700.0,78.6814,78.726,78.6636,78.7082,4700.0
2011-12-30 14:20:00,88.25,88.27,88.12,88.16,6200.0,78.7082,78.726,78.5922,78.6279,6200.0
2011-12-30 14:25:00,88.16,88.18,88.05,88.05,5600.0,78.6279,78.6458,78.5298,78.5298,5600.0
2011-12-30 14:30:00,88.06,88.08,87.98,87.98,7800.0,78.5387,78.5566,78.4674,78.4674,7800.0
2011-12-30 14:35:00,87.98,88.0,87.95,87.98,3900.0,78.4674,78.4852,78.4406,78.4674,3900.0
2011-12-30 14:40:00,87.99,87.99,87.88,87.88,5600.0,78.4763,78.4763,78.3782,78.3782,5600.0
2011-12-30 14:45:00,87.88,87.92,87.86,87.86,3500.0,78.3782,78.4139,78.3604,78.3604,3500.0
2011-12-30 14:50:00,87.86,87.91,87.73,87.77,28400.0,78.3604,78.4049,78.2444,78.2801,28400.0
2011-12-30 14:55:00,87.78,87.92,87.77,87.82,22900.0,78.289,78.4139,78.2801,78.3247,22900.0
2011-12-30 15:00:00,87.83,87.92,87.82,87.88,5600.0,78.3336,78.4139,78.3247,78.3782,5600.0
2011-12-30 15:05:00,87.9,87.9,87.7,87.7,21500.0,78.396,78.396,78.2177,78.2177,21500.0
2011-12-30 15:10:00,87.71,87.72,87.5,87.71,85000.0,78.2266,78.2355,78.0393,78.2266,85000.0
2011-12-30 15:15:00,87.72,87.84,87.72,87.84,12900.0,78.2355,78.3425,78.2355,78.3425,12900.0
2011-12-30 15:20:00,87.84,87.86,87.79,87.83,10900.0,78.3425,78.3604,78.2979,78.3336,10900.0
2011-12-30 15:25:00,87.83,87.83,87.75,87.8,12100.0,78.3336,78.3336,78.2622,78.3068,12100.0
2011-12-30 15:30:00,87.81,87.81,87.79,87.81,12400.0,78.3158,78.3158,78.2979,78.3158,12400.0
2011-12-30 15:35:00,87.81,87.86,87.79,87.85,10100.0,78.3158,78.3604,78.2979,78.3514,10100.0
2011-12-30 15:40:00,87.84,87.9,87.83,87.89,12600.0,78.3425,78.396,78.3336,78.3871,12600.0
2011-12-30 15:45:00,87.87,87.88,87.79,87.82,15400.0,78.3693,78.3782,78.2979,78.3247,15400.0
2011-12-30 15:50:00,87.82,87.86,87.76,87.77,13200.0,78.3247,78.3604,78.2712,78.2801,13200.0
2011-12-30 15:55:00,87.77,87.77,87.61,87.62,45100.0,78.2801,78.2801,78.1374,78.1463,45100.0
2012-01-03 09:30:00,89.21,89.5,89.21,89.31,40900.0,79.5644,79.823,79.5644,79.6536,40900.0
2012-01-03 09:35:00,89.22,89.27,89.09,89.2,18000.0,79.5733,79.6179,79.4574,79.5555,18000.0
2012-01-03 09:40:00,89.2,89.22,88.88,88.99,8300.0,79.5555,79.5733,79.2701,79.3682,8300.0
2012-01-03 09:45:00,89.0,89.11,88.92,88.97,13200.0,79.3771,79.4752,79.3057,79.3503,13200.0
2012-01-03 09:50:00,88.95,89.0,88.57,88.58,13800.0,79.3325,79.3771,78.9936,79.0025,13800.0
2012-01-03 09:55:00,88.57,88.6,88.3,88.34,21600.0,78.9936,79.0203,78.7528,78.7885,21600.0
2012-01-03 10:00:00,88.37,88.68,88.26,88.63,20100.0,78.8152,79.0917,78.7171,79.0471,20100.0
2012-01-03 10:05:00,88.67,88.69,88.54,88.58,11100.0,79.0828,79.1006,78.9668,79.0025,11100.0
2012-01-03 10:10:00,88.59,88.67,88.41,88.42,23300.0,79.0114,79.0828,78.8509,78.8598,23300.0
2012-01-03 10:15:00,88.42,88.61,88.42,88.5,5500.0,78.8598,79.0293,78.8598,78.9312,5500.0
2012-01-03 10:20:00,88.52,88.58,88.28,88.38,21000.0,78.949,79.0025,78.7349,78.8241,21000.0
2012-01-03 10:25:00,88.44,88.51,88.2,88.29,40400.0,78.8776,78.9401,78.6636,78.7439,40400.0
2012-01-03 10:30:00,88.29,88.35,88.24,88.31,7300.0,78.7439,78.7974,78.6993,78.7617,7300.0
2012-01-03 10:35:00,88.32,88.5,88.32,88.48,18900.0,78.7706,78.9312,78.7706,78.9133,18900.0
2012-01-03 10:40:00,88.47,88.68,88.47,88.66,25300.0,78.9044,79.0917,78.9044,79.0739,25300.0
2012-01-03 10:45:00,88.65,88.65,88.4,88.46,30400.0,79.0649,79.0649,78.842,78.8955,30400.0
2012-01-03 10:50:00,88.49,88.57,88.45,88.51,6500.0,78.9222,78.9936,78.8866,78.9401,6500.0
2012-01-03 10:55:00,88.49,88.52,88.41,88.47,4900.0,78.9222,78.949,78.8509,78.9044,4900.0
2012-01-03 11:00:00,88.48,88.68,88.45,88.65,5600.0,78.9133,79.0917,78.8866,79.0649,5600.0
2012-01-03 11:05:00,88.69,88.82,88.55,88.63,10800.0,79.1006,79.2166,78.9757,79.0471,10800.0
2012-01-03 11:10:00,88.66,88.78,88.63,88.78,12300.0,79.0739,79.1809,79.0471,79.1809,12300.0
2012-01-03 11:15:00,88.75,88.77,88.72,88.77,3800.0,79.1541,79.172,79.1274,79.172,3800.0
2012-01-03 11:20:00,88.8,88.8,88.56,88.56,6000.0,79.1987,79.1987,78.9847,78.9847,6000.0
2012-01-03 11:25:00,88.59,88.65,88.53,88.62,13000.0,79.0114,79.0649,78.9579,79.0382,13000.0
2012-01-03 11:30:00,88.63,88.66,88.55,88.61,15100.0,79.0471,79.0739,78.9757,79.0293,15100.0
2012-01-03 11:35:00,88.6,88.67,88.57,88.67,8900.0,79.0203,79.0828,78.9936,79.0828,8900.0
2012-01-03 11:40:00,88.67,88.67,88.48,88.52,5500.0,79.0828,79.0828,78.9133,78.949,5500.0
2012-01-03 11:45:00,88.49,88.54,88.44,88.47,4900.0,78.9222,78.9668,78.8776,78.9044,4900.0
2012-01-03 11:50:00,88.49,88.52,88.46,88.48,3800.0,78.9222,78.949,78.8955,78.9133,3800.0
2012-01-03 11:55:00,88.44,88.53,88.44,88.47,14800.0,78.8776,78.9579,78.8776,78.9044,14800.0
2012-01-03 12:00:00,88.46,88.48,88.41,88.45,3500.0,78.8955,78.9133,78.8509,78.8866,3500.0
2012-01-03 12:05:00,88.43,88.43,88.36,88.37,8500.0,78.8687,78.8687,78.8063,78.8152,8500.0
2012-01-03 12:10:00,88.36,88.36,88.26,88.33,8300.0,78.8063,78.8063,78.7171,78.7795,8300.0
2012-01-03 12:15:00,88.33,88.39,88.3,88.38,9400.0,78.7795,78.833,78.7528,78.8241,9400.0
2012-01-03 12:20:00,88.37,88.44,88.26,88.27,15500.0,78.8152,78.8776,78.7171,78.726,15500.0
2012-01-03 12:25:00,88.3,88.36,88.28,88.31,8900.0,78.7528,78.8063,78.7349,78.7617,8900.0
2012-01-03 12:30:00,88.29,88.31,88.23,88.25,7000.0,78.7439,78.7617,78.6903,78.7082,7000.0
2012-01-03 12:35:00,88.26,88.31,88.25,88.27,16000.0,78.7171,78.7617,78.7082,78.726,16000.0
2012-01-03 12:40:00,88.26,88.34,88.23,88.26,11100.0,78.7171,78.7885,78.6903,78.7171,11100.0
2012-01-03 12:45:00,88.26,88.3,88.06,88.06,19800.0,78.7171,78.7528,78.5387,78.5387,19800.0
2012-01-03 12:50:00,88.08,88.08,88.01,88.03,7400.0,78.5566,78.5566,78.4941,78.512,7400.0
2012-01-03 12:55:00,88.02,88.13,88.01,88.09,6600.0,78.5031,78.6012,78.4941,78.5655,6600.0
2012-01-03 13:00:00,88.12,88.16,88.05,88.09,8000.0,78.5922,78.6279,78.5298,78.5655,8000.0
2012-01-03 13:05:00,88.09,88.12,88.04,88.06,6200.0,78.5655,78.5922,78.5209,78.5387,6200.0
2012-01-03 13:10:00,88.08,88.11,88.01,88.05,6700.0,78.5566,78.5833,78.4941,78.5298,6700.0
2012-01-03 13:15:00,88.03,88.07,88.0,88.03,8100.0,78.512,78.5476,78.4852,78.512,8100.0
2012-01-03 13:20:00,88.01,88.01,87.95,87.95,7100.0,78.4941,78.4941,78.4406,78.4406,7100.0
2012-01-03 13:25:00,87.94,87.94,87.84,87.92,4200.0,78.4317,78.4317,78.3425,78.4139,4200.0
2012-01-03 13:30:00,87.93,87.96,87.87,87.9,7400.0,78.4228,78.4495,78.3693,78.396,7400.0
2012-01-03 13:35:00,87.9,87.96,87.87,87.9,10100.0,78.396,78.4495,78.3693,78.396,10100.0
2012-01-03 13:40:00,87.91,87.96,87.9,87.92,11700.0,78.4049,78.4495,78.396,78.4139,11700.0
2012-01-03 13:45:00,87.91,87.94,87.9,87.93,5300.0,78.4049,78.4317,78.396,78.4228,5300.0
2012-01-03 13:50:00,87.95,87.97,87.92,87.94,8700.0,78.4406,78.4585,78.4139,78.4317,8700.0
2012-01-03 13:55:00,87.94,87.96,87.91,87.92,8800.0,78.4317,78.4495,78.4049,78.4139,8800.0
2012-01-03 14:00:00,87.92,87.97,87.9,87.97,6400.0,78.4139,78.4585,78.396,78.4585,6400.0
2012-01-03 14:05:00,87.97,87.97,87.92,87.96,12600.0,78.4585,78.4585,78.4139,78.4495,12600.0
2012-01-03 14:10:00,87.96,87.98,87.95,87.98,7200.0,78.4495,78.4674,78.4406,78.4674,7200.0
2012-01-03 14:15:00,87.98,88.02,87.97,88.01,8700.0,78.4674,78.5031,78.4585,78.4941,8700.0
2012-01-03 14:20:00,88.0,88.03,87.99,88.02,9900.0,78.4852,78.512,78.4763,78.5031,9900.0
2012-01-03 14:25:00,88.02,88.04,88.01,88.02,8300.0,78.5031,78.5209,78.4941,78.5031,8300.0
2012-01-03 14:30:00,88.03,88.04,88.0,88.03,13800.0,78.512,78.5209,78.4852,78.512,13800.0
2012-01-03 14:35:00,88.03,88.04,87.98,88.0,17900.0,78.512,78.5209,78.4674,78.4852,17900.0
2012-01-03 14:40:00,88.0,88.02,87.97,87.99,17400.0,78.4852,78.5031,78.4585,78.4763,17400.0
2012-01-03 14:45:00,88.0,88.11,87.97,88.09,8700.0,78.4852,78.5833,78.4585,78.5655,8700.0
2012-01-03 14:50:00,88.09,88.27,88.09,88.27,23900.0,78.5655,78.726,78.5655,78.726,23900.0
2012-01-03 14:55:00,88.27,88.52,88.27,88.46,10100.0,78.726,78.949,78.726,78.8955,10100.0
2012-01-03 15:00:00,88.46,88.52,88.44,88.5,11000.0,78.8955,78.949,78.8776,78.9312,11000.0
2012-01-03 15:05:00,88.5,88.55,88.47,88.55,9300.0,78.9312,78.9757,78.9044,78.9757,9300.0
2012-01-03 15:10:00,88.57,88.57,88.48,88.48,13100.0,78.9936,78.9936,78.9133,78.9133,13100.0
2012-01-03 15:15:00,88.49,88.53,88.48,88.49,15600.0,78.9222,78.9579,78.9133,78.9222,15600.0
2012-01-03 15:20:00,88.49,88.56,88.29,88.29,18000.0,78.9222,78.9847,78.7439,78.7439,18000.0
2012-01-03 15:25:00,88.31,88.34,88.27,88.28,17700.0,78.7617,78.7885,78.726,78.7349,17700.0
2012-01-03 15:30:00,88.29,88.37,88.25,88.37,21600.0,78.7439,78.8152,78.7082,78.8152,21600.0
2012-01-03 15:35:00,88.37,88.37,88.3,88.36,22400.0,78.8152,78.8152,78.7528,78.8063,22400.0
2012-01-03 15:40:00,88.36,88.58,88.35,88.54,29600.0,78.8063,79.0025,78.7974,78.9668,29600.0
2012-01-03 15:45:00,88.54,88.63,88.47,88.49,46500.0,78.9668,79.0471,78.9044,78.9222,46500.0
2012-01-03 15:50:00,88.48,88.49,88.3,88.36,46800.0,78.9133,78.9222,78.7528,78.8063,46800.0
2012-01-03 15:55:00,88.36,88.43,88.29,88.3,73200.0,78.8063,78.8687,78.7439,78.7528,73200.0
2012-01-04 09:30:00,88.35,88.8,88.31,88.67,22400.0,78.7974,79.1987,78.7617,79.0828,22400.0
2012-01-04 09:35:00,88.71,88.77,88.3,88.69,15700.0,79.1184,79.172,78.7528,79.1006,15700.0
2012-01-04 09:40:00,88.74,88.84,88.63,88.72,14900.0,79.1452,79.2344,79.0471,79.1274,14900.0
2012-01-04 09:45:00,88.67,88.76,88.46,88.51,43400.0,79.0828,79.163,78.8955,78.9401,43400.0
2012-01-04 09:50:00,88.51,88.55,88.35,88.38,14700.0,78.9401,78.9757,78.7974,78.8241,14700.0
2012-01-04 09:55:00,88.43,88.47,88.31,88.31,9200.0,78.8687,78.9044,78.7617,78.7617,9200.0
2012-01-04 10:00:00,88.3,88.3,88.06,88.09,13500.0,78.7528,78.7528,78.5387,78.5655,13500.0
2012-01-04 10:05:00,88.08,88.12,87.92,87.93,11700.0,78.5566,78.5922,78.4139,78.4228,11700.0
2012-01-04 10:10:00,87.93,88.14,87.92,87.94,13800.0,78.4228,78.6101,78.4139,78.4317,13800.0
2012-01-04 10:15:00,87.93,87.93,87.78,87.79,15500.0,78.4228,78.4228,78.289,78.2979,15500.0
2012-01-04 10:20:00,87.8,88.04,87.8,88.03,10400.0,78.3068,78.5209,78.3068,78.512,10400.0
2012-01-04 10:25:00,88.06,88.19,88.0,88.01,14400.0,78.5387,78.6547,78.4852,78.4941,14400.0
2012-01-04 10:30:00,87.99,88.09,87.97,88.09,11300.0,78.4763,78.5655,78.4585,78.5655,11300.0
2012-01-04 10:35:00,88.08,88.09,88.0,88.06,11000.0,78.5566,78.5655,78.4852,78.5387,11000.0
2012-01-04 10:40:00,88.07,88.12,88.05,88.12,13000.0,78.5476,78.5922,78.5298,78.5922,13000.0
2012-01-04 10:45:00,88.12,88.2,88.07,88.2,11100.0,78.5922,78.6636,78.5476,78.6636,11100.0
2012-01-04 10:50:00,88.2,88.49,88.2,88.46,13600.0,78.6636,78.9222,78.6636,78.8955,13600.0
2012-01-04 10:55:00,88.49,88.6,88.48,88.52,16300.0,78.9222,79.0203,78.9133,78.949,16300.0
2012-01-04 11:00:00,88.51,88.66,88.51,88.52,32400.0,78.9401,79.0739,78.9401,78.949,32400.0
2012-01-04 11:05:00,88.51,88.54,88.43,88.46,55400.0,78.9401,78.9668,78.8687,78.8955,55400.0
2012-01-04 11:10:00,88.46,88.48,88.21,88.48,104400.0,78.8955,78.9133,78.6725,78.9133,104400.0
2012-01-04 11:15:00,88.48,88.67,88.46,88.66,11400.0,78.9133,79.0828,78.8955,79.0739,11400.0
2012-01-04 11:20:00,88.66,88.8,88.66,88.79,8700.0,79.0739,79.1987,79.0739,79.1898,8700.0
2012-01-04 11:25:00,88.8,89.17,88.79,89.12,24600.0,79.1987,79.5287,79.1898,79.4841,24600.0
2012-01-04 11:30:00,89.13,89.32,89.13,89.17,30200.0,79.493,79.6625,79.493,79.5287,30200.0
2012-01-04 11:35:00,89.17,89.28,89.12,89.25,18000.0,79.5287,79.6268,79.4841,79.6001,18000.0
2012-01-04 11:40:00,89.23,89.29,89.23,89.28,13800.0,79.5822,79.6357,79.5822,79.6268,13800.0
2012-01-04 11:45:00,89.27,89.43,89.25,89.43,39300.0,79.6179,79.7606,79.6001,79.7606,39300.0
2012-01-04 11:50:00,89.41,89.48,89.26,89.41,27400.0,79.7428,79.8052,79.609,79.7428,27400.0
2012-01-04 11:55:00,89.41,89.47,89.36,89.46,16400.0,79.7428,79.7963,79.6982,79.7874,16400.0
2012-01-04 12:00:00,89.46,89.49,89.43,89.48,15700.0,79.7874,79.8141,79.7606,79.8052,15700.0
2012-01-04 12:05:00,89.48,89.78,89.47,89.68,54200.0,79.8052,80.0728,79.7963,79.9836,54200.0
2012-01-04 12:10:00,89.66,89.68,89.59,89.59,11300.0,79.9657,79.9836,79.9033,79.9033,11300.0
2012-01-04 12:15:00,89.59,89.78,89.58,89.78,14900.0,79.9033,80.0728,79.8944,80.0728,14900.0
2012-01-04 12:20:00,89.77,89.79,89.68,89.78,19000.0,80.0638,80.0817,79.9836,80.0728,19000.0
2012-01-04 12:25:00,89.78,89.95,89.73,89.94,39000.0,80.0728,80.2244,80.0282,80.2155,39000.0
2012-01-04 12:30:00,89.95,89.99,89.84,89.89,43800.0,80.2244,80.26,80.1263,80.1709,43800.0
2012-01-04 12:35:00,89.9,89.92,89.75,89.78,146100.0,80.1798,80.1976,80.046,80.0728,146100.0
2012-01-04 12:40:00,89.78,90.04,89.77,90.03,25100.0,80.0728,80.3046,80.0638,80.2957,25100.0
2012-01-04 12:45:00,90.03,90.09,90.0,90.08,15300.0,80.2957,80.3492,80.269,80.3403,15300.0
2012-01-04 12:50:00,90.1,90.24,90.08,90.23,13500.0,80.3582,80.483,80.3403,80.4741,13500.0
2012-01-04 12:55:00,90.24,90.36,90.24,90.33,41700.0,80.483,80.59,80.483,80.5633,41700.0
2012-01-04 13:00:00,90.31,90.32,90.11,90.16,10700.0,80.5455,80.5544,80.3671,80.4117,10700.0
2012-01-04 13:05:00,90.16,90.3,90.13,90.28,17800.0,80.4117,80.5365,80.3849,80.5187,17800.0
2012-01-04 13:10:00,90.28,90.39,90.25,90.25,15900.0,80.5187,80.6168,80.4919,80.4919,15900.0
2012-01-04 13:15:00,90.23,90.25,90.14,90.17,20600.0,80.4741,80.4919,80.3938,80.4206,20600.0
2012-01-04 13:20:00,90.16,90.19,90.02,90.02,14800.0,80.4117,80.4384,80.2868,80.2868,14800.0
2012-01-04 13:25:00,90.02,90.07,89.92,90.0,9800.0,80.2868,80.3314,80.1976,80.269,9800.0
2012-01-04 13:30:00,90.04,90.04,89.84,89.85,5900.0,80.3046,80.3046,80.1263,80.1352,5900.0
2012-01-04 13:35:00,89.84,89.96,89.82,89.95,8100.0,80.1263,80.2333,80.1084,80.2244,8100.0
2012-01-04 13:40:00,89.94,89.94,89.79,89.87,10200.0,80.2155,80.2155,80.0817,80.153,10200.0
2012-01-04 13:45:00,89.84,89.86,89.78,89.83,10000.0,80.1263,80.1441,80.0728,80.1173,10000.0
2012-01-04 13:50:00,89.83,89.84,89.72,89.72,4700.0,80.1173,80.1263,80.0192,80.0192,4700.0
2012-01-04 13:55:00,89.72,89.73,89.47,89.47,17200.0,80.0192,80.0282,79.7963,79.7963,17200.0
2012-01-04 14:00:00,89.46,89.48,89.33,89.36,15900.0,79.7874,79.8052,79.6714,79.6982,15900.0
2012-01-04 14:05:00,89.35,89.4,89.28,89.4,7600.0,79.6892,79.7338,79.6268,79.7338,7600.0
2012-01-04 14:10:00,89.39,89.56,89.39,89.45,30900.0,79.7249,79.8765,79.7249,79.7784,30900.0
2012-01-04 14:15:00,89.44,89.62,89.44,89.61,9800.0,79.7695,79.9301,79.7695,79.9211,9800.0
2012-01-04 14:20:00,89.61,89.63,89.42,89.43,10800.0,79.9211,79.939,79.7517,79.7606,10800.0
2012-01-04 14:25:00,89.4,89.64,89.4,89.6,13400.0,79.7338,79.9479,79.7338,79.9122,13400.0
2012-01-04 14:30:00,89.62,89.77,89.61,89.77,9200.0,79.9301,80.0638,79.9211,80.0638,9200.0
2012-01-04 14:35:00,89.77,89.78,89.68,89.75,10600.0,80.0638,80.0728,79.9836,80.046,10600.0
2012-01-04 14:40:00,89.75,89.94,89.74,89.94,10400.0,80.046,80.2155,80.0371,80.2155,10400.0
2012-01-04 14:45:00,89.94,90.02,89.93,89.98,12300.0,80.2155,80.2868,80.2065,80.2511,12300.0
2012-01-04 14:50:00,89.98,89.99,89.93,89.93,11000.0,80.2511,80.26,80.2065,80.2065,11000.0
2012-01-04 14:55:00,89.93,89.99,89.92,89.98,35900.0,80.2065,80.26,80.1976,80.2511,35900.0
2012-01-04 15:00:00,89.98,89.98,89.9,89.9,12300.0,80.2511,80.2511,80.1798,80.1798,12300.0
2012-01-04 15:05:00,89.92,89.93,89.87,89.89,17100.0,80.1976,80.2065,80.153,80.1709,17100.0
2012-01-04 15:10:00,89.9,90.03,89.87,89.88,23600.0,80.1798,80.2957,80.153,80.1619,23600.0
2012-01-04 15:15:00,89.87,89.95,89.82,89.91,22400.0,80.153,80.2244,80.1084,80.1887,22400.0
2012-01-04 15:20:00,89.91,89.99,89.91,89.98,11500.0,80.1887,80.26,80.1887,80.2511,11500.0
2012-01-04 15:25:00,89.99,90.1,89.99,90.08,15500.0,80.26,80.3582,80.26,80.3403,15500.0
2012-01-04 15:30:00,90.07,90.09,89.89,89.9,19400.0,80.3314,80.3492,80.1709,80.1798,19400.0
2012-01-04 15:35:00,89.89,89.97,89.87,89.97,25000.0,80.1709,80.2422,80.153,80.2422,25000.0
2012-01-04 15:40:00,89.96,89.99,89.85,89.86,39600.0,80.2333,80.26,80.1352,80.1441,39600.0
2012-01-04 15:45:00,89.86,89.91,89.72,89.72,47000.0,80.1441,80.1887,80.0192,80.0192,47000.0
2012-01-04 15:50:00,89.74,89.79,89.67,89.76,44300.0,80.0371,80.0817,79.9746,80.0549,44300.0
2012-01-04 15:55:00,89.76,89.91,89.75,89.9,79500.0,80.0549,80.1887,80.046,80.1798,79500.0
2012-01-05 09:30:00,89.43,89.68,89.24,89.66,24600.0,79.7606,79.9836,79.5911,79.9657,24600.0
2012-01-05 09:35:00,89.64,89.79,89.27,89.79,7000.0,79.9479,80.0817,79.6179,80.0817,7000.0
2012-01-05 09:40:00,89.79,89.99,89.2,89.98,81500.0,80.0817,80.26,79.5555,80.2511,81500.0
2012-01-05 09:45:00,89.99,90.0,89.48,89.67,101800.0,80.26,80.269,79.8052,79.9746,101800.0
2012-01-05 09:50:00,89.67,89.78,89.54,89.77,8900.0,79.9746,80.0728,79.8587,80.0638,8900.0
2012-01-05 09:55:00,89.77,89.77,89.48,89.61,14500.0,80.0638,80.0638,79.8052,79.9211,14500.0
2012-01-05 10:00:00,89.59,89.59,89.33,89.51,13700.0,79.9033,79.9033,79.6714,79.8319,13700.0
2012-01-05 10:05:00,89.51,89.65,89.42,89.62,10600.0,79.8319,79.9568,79.7517,79.9301,10600.0
2012-01-05 10:10:00,89.59,89.73,89.47,89.68,11000.0,79.9033,80.0282,79.7963,79.9836,11000.0
2012-01-05 10:15:00,89.71,89.9,89.7,89.7,15000.0,80.0103,80.1798,80.0014,80.0014,15000.0
2012-01-05 10:20:00,89.69,89.7,89.55,89.59,10900.0,79.9925,80.0014,79.8676,79.9033,10900.0
2012-01-05 10:25:00,89.58,89.67,89.58,89.67,15200.0,79.8944,79.9746,79.8944,79.9746,15200.0
2012-01-05 10:30:00,89.68,89.72,89.6,89.63,15400.0,79.9836,80.0192,79.9122,79.939,15400.0
2012-01-05 10:35:00,89.61,89.61,89.45,89.46,37900.0,79.9211,79.9211,79.7784,79.7874,37900.0
2012-01-05 10:40:00,89.46,89.6,89.46,89.49,15200.0,79.7874,79.9122,79.7874,79.8141,15200.0
2012-01-05 10:45:00,89.5,89.54,89.42,89.52,5800.0,79.823,79.8587,79.7517,79.8409,5800.0
2012-01-05 10:50:00,89.52,89.59,89.5,89.56,4900.0,79.8409,79.9033,79.823,79.8765,4900.0
2012-01-05 10:55:00,89.6,89.66,89.5,89.59,61000.0,79.9122,79.9657,79.823,79.9033,61000.0
2012-01-05 11:00:00,89.58,89.63,89.51,89.51,71800.0,79.8944,79.939,79.8319,79.8319,71800.0
2012-01-05 11:05:00,89.52,89.75,89.45,89.72,41800.0,79.8409,80.046,79.7784,80.0192,41800.0
2012-01-05 11:10:00,89.73,89.93,89.73,89.93,6800.0,80.0282,80.2065,80.0282,80.2065,6800.0
2012-01-05 11:15:00,89.94,90.23,89.93,90.17,15000.0,80.2155,80.4741,80.2065,80.4206,15000.0
2012-01-05 11:20:00,90.15,90.64,90.12,90.6,26300.0,80.4028,80.8398,80.376,80.8041,26300.0
2012-01-05 11:25:00,90.6,90.65,90.37,90.51,28800.0,80.8041,80.8487,80.599,80.7238,28800.0
2012-01-05 11:30:00,90.49,90.52,90.17,90.19,18900.0,80.706,80.7327,80.4206,80.4384,18900.0
2012-01-05 11:35:00,90.21,90.3,90.18,90.28,11900.0,80.4563,80.5365,80.4295,80.5187,11900.0
2012-01-05 11:40:00,90.29,90.33,90.26,90.3,14800.0,80.5276,80.5633,80.5009,80.5365,14800.0
2012-01-05 11:45:00,90.31,90.37,90.3,90.34,12900.0,80.5455,80.599,80.5365,80.5722,12900.0
2012-01-05 11:50:00,90.34,90.36,90.32,90.32,10200.0,80.5722,80.59,80.5544,80.5544,10200.0
2012-01-05 11:55:00,90.33,90.35,90.12,90.17,111900.0,80.5633,80.5811,80.376,80.4206,111900.0
2012-01-05 12:00:00,90.2,90.4,90.19,90.4,11700.0,80.4473,80.6257,80.4384,80.6257,11700.0
2012-01-05 12:05:00,90.4,90.58,90.4,90.58,7000.0,80.6257,80.7863,80.6257,80.7863,7000.0
2012-01-05 12:10:00,90.59,90.6,90.53,90.55,6200.0,80.7952,80.8041,80.7417,80.7595,6200.0
2012-01-05 12:15:00,90.56,90.66,90.56,90.58,9500.0,80.7684,80.8576,80.7684,80.7863,9500.0
2012-01-05 12:20:00,90.57,90.57,90.4,90.43,7500.0,80.7773,80.7773,80.6257,80.6525,7500.0
2012-01-05 12:25:00,90.43,90.55,90.42,90.55,5900.0,80.6525,80.7595,80.6436,80.7595,5900.0
2012-01-05 12:30:00,90.52,90.59,90.52,90.58,5400.0,80.7327,80.7952,80.7327,80.7863,5400.0
2012-01-05 12:35:00,90.57,90.58,90.48,90.51,7800.0,80.7773,80.7863,80.6971,80.7238,7800.0
2012-01-05 12:40:00,90.52,90.64,90.52,90.53,25200.0,80.7327,80.8398,80.7327,80.7417,25200.0
2012-01-05 12:45:00,90.54,90.83,90.52,90.83,9900.0,80.7506,81.0092,80.7327,81.0092,9900.0
2012-01-05 12:50:00,90.81,90.87,90.8,90.85,16000.0,80.9914,81.0449,80.9825,81.0271,16000.0
2012-01-05 12:55:00,90.86,90.97,90.86,90.94,14700.0,81.036,81.1341,81.036,81.1073,14700.0
2012-01-05 13:00:00,90.94,90.97,90.86,90.97,10500.0,81.1073,81.1341,81.036,81.1341,10500.0
2012-01-05 13:05:00,90.98,91.18,90.98,91.1,61800.0,81.143,81.3214,81.143,81.25,61800.0
2012-01-05 13:10:00,91.11,91.13,91.05,91.05,17100.0,81.259,81.2768,81.2054,81.2054,17100.0
2012-01-05 13:15:00,91.05,91.34,91.05,91.32,20600.0,81.2054,81.4641,81.2054,81.4462,20600.0
2012-01-05 13:20:00,91.33,91.59,91.32,91.59,21200.0,81.4552,81.6871,81.4462,81.6871,21200.0
2012-01-05 13:25:00,91.59,91.76,91.58,91.73,33700.0,81.6871,81.8387,81.6781,81.8119,33700.0
2012-01-05 13:30:00,91.73,91.76,91.67,91.74,27400.0,81.8119,81.8387,81.7584,81.8208,27400.0
2012-01-05 13:35:00,91.74,91.76,91.57,91.57,16200.0,81.8208,81.8387,81.6692,81.6692,16200.0
2012-01-05 13:40:00,91.56,91.65,91.48,91.49,18600.0,81.6603,81.7406,81.5889,81.5979,18600.0
2012-01-05 13:45:00,91.49,91.5,91.36,91.44,20200.0,81.5979,81.6068,81.4819,81.5533,20200.0
2012-01-05 13:50:00,91.44,91.61,91.44,91.58,8800.0,81.5533,81.7049,81.5533,81.6781,8800.0
2012-01-05 13:55:00,91.58,91.58,91.39,91.44,24000.0,81.6781,81.6781,81.5087,81.5533,24000.0
2012-01-05 14:00:00,91.43,91.46,91.37,91.45,16300.0,81.5444,81.5711,81.4908,81.5622,16300.0
2012-01-05 14:05:00,91.46,91.52,91.45,91.48,13700.0,81.5711,81.6246,81.5622,81.5889,13700.0
2012-01-05 14:10:00,91.49,91.5,91.46,91.46,14100.0,81.5979,81.6068,81.5711,81.5711,14100.0
2012-01-05 14:15:00,91.47,91.47,91.37,91.43,8300.0,81.58,81.58,81.4908,81.5444,8300.0
2012-01-05 14:20:00,91.44,91.45,91.33,91.4,6300.0,81.5533,81.5622,81.4552,81.5176,6300.0
2012-01-05 14:25:00,91.4,91.4,91.33,91.36,9800.0,81.5176,81.5176,81.4552,81.4819,9800.0
2012-01-05 14:30:00,91.37,91.47,91.37,91.46,13500.0,81.4908,81.58,81.4908,81.5711,13500.0
2012-01-05 14:35:00,91.45,91.47,91.39,91.45,9100.0,81.5622,81.58,81.5087,81.5622,9100.0
2012-01-05 14:40:00,91.45,91.5,91.39,91.45,16000.0,81.5622,81.6068,81.5087,81.5622,16000.0
2012-01-05 14:45:00,91.45,91.45,91.35,91.35,14600.0,81.5622,81.5622,81.473,81.473,14600.0
2012-01-05 14:50:00,91.33,91.37,91.31,91.33,36100.0,81.4552,81.4908,81.4373,81.4552,36100.0
2012-01-05 14:55:00,91.35,91.45,91.35,91.39,9300.0,81.473,81.5622,81.473,81.5087,9300.0
2012-01-05 15:00:00,91.38,91.49,91.32,91.43,13900.0,81.4998,81.5979,81.4462,81.5444,13900.0
2012-01-05 15:05:00,91.43,91.44,91.33,91.35,12400.0,81.5444,81.5533,81.4552,81.473,12400.0
2012-01-05 15:10:00,91.36,91.36,91.26,91.33,18100.0,81.4819,81.4819,81.3927,81.4552,18100.0
2012-01-05 15:15:00,91.34,91.41,91.31,91.36,14900.0,81.4641,81.5265,81.4373,81.4819,14900.0
2012-01-05 15:20:00,91.35,91.43,91.31,91.38,13700.0,81.473,81.5444,81.4373,81.4998,13700.0
2012-01-05 15:25:00,91.38,91.43,91.31,91.37,19200.0,81.4998,81.5444,81.4373,81.4908,19200.0
2012-01-05 15:30:00,91.37,91.42,91.33,91.33,86900.0,81.4908,81.5354,81.4552,81.4552,86900.0
2012-01-05 15:35:00,91.33,91.48,91.33,91.48,22000.0,81.4552,81.5889,81.4552,81.5889,22000.0
2012-01-05 15:40:00,91.48,91.58,91.47,91.55,27100.0,81.5889,81.6781,81.58,81.6514,27100.0
2012-01-05 15:45:00,91.56,91.61,91.44,91.58,23600.0,81.6603,81.7049,81.5533,81.6781,23600.0
2012-01-05 15:50:00,91.56,91.58,91.46,91.53,32900.0,81.6603,81.6781,81.5711,81.6335,32900.0
2012-01-05 15:55:00,91.53,91.69,91.53,91.67,143100.0,81.6335,81.7762,81.6335,81.7584,143100.0
2012-01-06 09:30:00,91.98,92.23,91.75,92.09,29500.0,82.0349,82.2579,81.8298,82.133,29500.0
2012-01-06 09:35:00,92.1,92.35,92.09,92.13,11900.0,82.1419,82.3649,82.133,82.1687,11900.0
2012-01-06 09:40:00,92.13,92.35,92.08,92.27,19100.0,82.1687,82.3649,82.1241,82.2935,19100.0
2012-01-06 09:45:00,92.27,92.58,92.21,92.22,26900.0,82.2935,82.57,82.24,82.2489,26900.0
2012-01-06 09:50:00,92.2,92.35,92.03,92.18,35200.0,82.2311,82.3649,82.0795,82.2133,35200.0
2012-01-06 09:55:00,92.18,92.43,92.18,92.31,23300.0,82.2133,82.4362,82.2133,82.3292,23300.0
2012-01-06 10:00:00,92.31,92.46,92.13,92.46,21600.0,82.3292,82.463,82.1687,82.463,21600.0
2012-01-06 10:05:00,92.46,92.56,92.44,92.55,31000.0,82.463,82.5522,82.4451,82.5433,31000.0
2012-01-06 10:10:00,92.55,92.55,92.42,92.52,10300.0,82.5433,82.5433,82.4273,82.5165,10300.0
2012-01-06 10:15:00,92.53,92.77,92.52,92.57,29600.0,82.5254,82.7395,82.5165,82.5611,29600.0
2012-01-06 10:20:00,92.58,92.64,92.51,92.59,13300.0,82.57,82.6235,82.5076,82.5789,13300.0
2012-01-06 10:25:00,92.57,92.58,92.26,92.26,20900.0,82.5611,82.57,82.2846,82.2846,20900.0
2012-01-06 10:30:00,92.26,92.37,92.21,92.21,25600.0,82.2846,82.3827,82.24,82.24,25600.0
2012-01-06 10:35:00,92.23,92.33,92.21,92.27,31000.0,82.2579,82.347,82.24,82.2935,31000.0
2012-01-06 10:40:00,92.28,92.28,92.2,92.23,10600.0,82.3024,82.3024,82.2311,82.2579,10600.0
2012-01-06 10:45:00,92.22,92.42,92.21,92.36,34100.0,82.2489,82.4273,82.24,82.3738,34100.0
2012-01-06 10:50:00,92.36,92.41,92.29,92.38,32700.0,82.3738,82.4184,82.3114,82.3916,32700.0
2012-01-06 10:55:00,92.37,92.44,92.36,92.38,5600.0,82.3827,82.4451,82.3738,82.3916,5600.0
2012-01-06 11:00:00,92.39,92.62,92.39,92.52,17800.0,82.4006,82.6057,82.4006,82.5165,17800.0
2012-01-06 11:05:00,92.52,92.84,92.51,92.82,22100.0,82.5165,82.8019,82.5076,82.7841,22100.0
2012-01-06 11:10:00,92.82,93.16,92.82,93.14,124000.0,82.7841,83.0873,82.7841,83.0695,124000.0
2012-01-06 11:15:00,93.14,93.45,93.14,93.27,118700.0,83.0695,83.3459,83.0695,83.1854,118700.0
2012-01-06 11:20:00,93.26,93.72,93.23,93.7,123100.0,83.1765,83.5868,83.1497,83.5689,123100.0
2012-01-06 11:25:00,93.72,94.48,93.69,94.36,238500.0,83.5868,84.2646,83.56,84.1576,238500.0
2012-01-06 11:30:00,94.36,94.75,94.18,94.64,237200.0,84.1576,84.5054,83.997,84.4073,237200.0
2012-01-06 11:35:00,94.61,94.85,93.89,93.98,318200.0,84.3805,84.5946,83.7384,83.8186,318200.0
2012-01-06 11:40:00,93.97,94.05,93.82,94.01,26800.0,83.8097,83.8811,83.6759,83.8454,26800.0
2012-01-06 11:45:00,93.98,94.01,93.74,93.94,38200.0,83.8186,83.8454,83.6046,83.783,38200.0
2012-01-06 11:50:00,93.94,94.25,93.92,94.24,63500.0,83.783,84.0594,83.7651,84.0505,63500.0
2012-01-06 11:55:00,94.22,94.44,94.01,94.02,62000.0,84.0327,84.2289,83.8454,83.8543,62000.0
2012-01-06 12:00:00,93.98,94.03,93.81,93.95,21400.0,83.8186,83.8632,83.667,83.7919,21400.0
2012-01-06 12:05:00,93.95,93.95,93.79,93.8,21900.0,83.7919,83.7919,83.6492,83.6581,21900.0
2012-01-06 12:10:00,93.8,93.83,93.71,93.75,18200.0,83.6581,83.6849,83.5778,83.6135,18200.0
2012-01-06 12:15:00,93.75,93.77,93.7,93.76,12900.0,83.6135,83.6313,83.5689,83.6224,12900.0
2012-01-06 12:20:00,93.76,93.9,93.6,93.62,37500.0,83.6224,83.7473,83.4797,83.4976,37500.0
2012-01-06 12:25:00,93.61,93.63,93.52,93.52,17900.0,83.4886,83.5065,83.4084,83.4084,17900.0
2012-01-06 12:30:00,93.55,93.57,93.5,93.56,13800.0,83.4351,83.453,83.3905,83.4441,13800.0
2012-01-06 12:35:00,93.6,93.63,93.32,93.34,26300.0,83.4797,83.5065,83.23,83.2478,26300.0
2012-01-06 12:40:00,93.37,93.58,93.34,93.53,8900.0,83.2746,83.4619,83.2478,83.4173,8900.0
2012-01-06 12:45:00,93.56,93.57,93.47,93.5,11500.0,83.4441,83.453,83.3638,83.3905,11500.0
2012-01-06 12:50:00,93.48,93.49,93.3,93.31,9600.0,83.3727,83.3816,83.2122,83.2211,9600.0
2012-01-06 12:55:00,93.32,93.32,92.93,93.0,44800.0,83.23,83.23,82.8822,82.9446,44800.0
2012-01-06 13:00:00,92.99,93.01,92.84,92.84,17300.0,82.9357,82.9535,82.8019,82.8019,17300.0
2012-01-06 13:05:00,92.85,92.95,92.72,92.88,24300.0,82.8108,82.9,82.6949,82.8376,24300.0
2012-01-06 13:10:00,92.88,92.88,92.54,92.61,27700.0,82.8376,82.8376,82.5343,82.5968,27700.0
2012-01-06 13:15:00,92.6,92.81,92.59,92.72,20600.0,82.5878,82.7751,82.5789,82.6949,20600.0
2012-01-06 13:20:00,92.7,92.77,92.64,92.7,11500.0,82.677,82.7395,82.6235,82.677,11500.0
2012-01-06 13:25:00,92.73,92.74,92.58,92.58,13300.0,82.7038,82.7127,82.57,82.57,13300.0
2012-01-06 13:30:00,92.59,92.76,92.58,92.66,12800.0,82.5789,82.7306,82.57,82.6414,12800.0
2012-01-06 13:35:00,92.66,92.86,92.65,92.8,15500.0,82.6414,82.8197,82.6324,82.7662,15500.0
2012-01-06 13:40:00,92.78,92.84,92.75,92.84,17800.0,82.7484,82.8019,82.7216,82.8019,17800.0
2012-01-06 13:45:00,92.83,92.86,92.75,92.83,6900.0,82.793,82.8197,82.7216,82.793,6900.0
2012-01-06 13:50:00,92.85,92.92,92.83,92.89,10300.0,82.8108,82.8733,82.793,82.8465,10300.0
2012-01-06 13:55:00,92.91,93.02,92.89,92.98,9200.0,82.8643,82.9624,82.8465,82.9268,9200.0
2012-01-06 14:00:00,92.99,93.05,92.8,92.8,12600.0,82.9357,82.9892,82.7662,82.7662,12600.0
2012-01-06 14:05:00,92.76,92.87,92.73,92.8,9900.0,82.7306,82.8287,82.7038,82.7662,9900.0
2012-01-06 14:10:00,92.81,92.81,92.59,92.59,9800.0,82.7751,82.7751,82.5789,82.5789,9800.0
2012-01-06 14:15:00,92.59,92.74,92.58,92.71,12700.0,82.5789,82.7127,82.57,82.686,12700.0
2012-01-06 14:20:00,92.72,92.73,92.62,92.73,9900.0,82.6949,82.7038,82.6057,82.7038,9900.0
2012-01-06 14:25:00,92.73,92.8,92.73,92.76,6000.0,82.7038,82.7662,82.7038,82.7306,6000.0
2012-01-06 14:30:00,92.78,92.78,92.7,92.71,9000.0,82.7484,82.7484,82.677,82.686,9000.0
2012-01-06 14:35:00,92.73,92.82,92.65,92.67,4200.0,82.7038,82.7841,82.6324,82.6503,4200.0
2012-01-06 14:40:00,92.7,92.7,92.38,92.43,24800.0,82.677,82.677,82.3916,82.4362,24800.0
2012-01-06 14:45:00,92.43,92.57,92.43,92.54,19200.0,82.4362,82.5611,82.4362,82.5343,19200.0
2012-01-06 14:50:00,92.54,92.54,92.26,92.32,16700.0,82.5343,82.5343,82.2846,82.3381,16700.0
2012-01-06 14:55:00,92.35,92.43,92.33,92.42,11000.0,82.3649,82.4362,82.347,82.4273,11000.0
2012-01-06 15:00:00,92.42,92.47,92.21,92.21,29400.0,82.4273,82.4719,82.24,82.24,29400.0
2012-01-06 15:05:00,92.22,92.38,92.21,92.34,22600.0,82.2489,82.3916,82.24,82.356,22600.0
2012-01-06 15:10:00,92.36,92.51,92.35,92.48,16000.0,82.3738,82.5076,82.3649,82.4808,16000.0
2012-01-06 15:15:00,92.5,92.62,92.41,92.48,24500.0,82.4987,82.6057,82.4184,82.4808,24500.0
2012-01-06 15:20:00,92.49,92.52,92.45,92.46,15400.0,82.4897,82.5165,82.4541,82.463,15400.0
2012-01-06 15:25:00,92.45,92.52,92.43,92.46,17400.0,82.4541,82.5165,82.4362,82.463,17400.0
2012-01-06 15:30:00,92.46,92.51,92.45,92.46,27000.0,82.463,82.5076,82.4541,82.463,27000.0
2012-01-06 15:35:00,92.47,92.51,92.37,92.42,21900.0,82.4719,82.5076,82.3827,82.4273,21900.0
2012-01-06 15:40:00,92.42,92.51,92.41,92.42,19300.0,82.4273,82.5076,82.4184,82.4273,19300.0
2012-01-06 15:45:00,92.41,92.48,92.36,92.41,35300.0,82.4184,82.4808,82.3738,82.4184,35300.0
2012-01-06 15:50:00,92.41,92.44,92.26,92.26,32000.0,82.4184,82.4451,82.2846,82.2846,32000.0
2012-01-06 15:55:00,92.25,92.27,92.19,92.27,90300.0,82.2757,82.2935,82.2222,82.2935,90300.0
2012-01-09 09:30:00,93.59,93.6,92.14,92.49,47800.0,83.4708,83.4797,82.1776,82.4897,47800.0
2012-01-09 09:35:00,92.5,92.82,92.39,92.56,61600.0,82.4987,82.7841,82.4006,82.5522,61600.0
2012-01-09 09:40:00,92.57,93.19,92.55,93.03,103200.0,82.5611,83.1141,82.5433,82.9714,103200.0
2012-01-09 09:45:00,93.03,93.03,92.65,92.84,49600.0,82.9714,82.9714,82.6324,82.8019,49600.0
2012-01-09 09:50:00,92.89,93.06,92.78,92.9,56500.0,82.8465,82.9981,82.7484,82.8554,56500.0
2012-01-09 09:55:00,92.87,92.98,92.75,92.8,35000.0,82.8287,82.9268,82.7216,82.7662,35000.0
2012-01-09 10:00:00,92.79,92.93,92.74,92.93,35100.0,82.7573,82.8822,82.7127,82.8822,35100.0
2012-01-09 10:05:00,92.88,93.25,92.88,93.07,67700.0,82.8376,83.1676,82.8376,83.007,67700.0
2012-01-09 10:10:00,93.07,93.08,92.89,92.92,18400.0,83.007,83.016,82.8465,82.8733,18400.0
2012-01-09 10:15:00,92.93,93.02,92.85,92.87,36300.0,82.8822,82.9624,82.8108,82.8287,36300.0
2012-01-09 10:20:00,92.9,92.97,92.73,92.83,19700.0,82.8554,82.9178,82.7038,82.793,19700.0
2012-01-09 10:25:00,92.84,92.88,92.73,92.74,25400.0,82.8019,82.8376,82.7038,82.7127,25400.0
2012-01-09 10:30:00,92.74,92.77,92.69,92.71,15000.0,82.7127,82.7395,82.6681,82.686,15000.0
2012-01-09 10:35:00,92.7,92.8,92.67,92.8,12200.0,82.677,82.7662,82.6503,82.7662,12200.0
2012-01-09 10:40:00,92.76,92.94,92.76,92.79,13300.0,82.7306,82.8911,82.7306,82.7573,13300.0
2012-01-09 10:45:00,92.77,92.85,92.62,92.62,23900.0,82.7395,82.8108,82.6057,82.6057,23900.0
2012-01-09 10:50:00,92.64,92.67,92.48,92.55,18200.0,82.6235,82.6503,82.4808,82.5433,18200.0
2012-01-09 10:55:00,92.55,92.74,92.55,92.73,14400.0,82.5433,82.7127,82.5433,82.7038,14400.0
2012-01-09 11:00:00,92.71,92.76,92.55,92.55,18900.0,82.686,82.7306,82.5433,82.5433,18900.0
2012-01-09 11:05:00,92.55,92.55,92.35,92.48,20200.0,82.5433,82.5433,82.3649,82.4808,20200.0
2012-01-09 11:10:00,92.5,92.51,92.08,92.17,17200.0,82.4987,82.5076,82.1241,82.2043,17200.0
2012-01-09 11:15:00,92.17,92.2,92.0,92.08,16900.0,82.2043,82.2311,82.0527,82.1241,16900.0
2012-01-09 11:20:00,92.09,92.11,92.01,92.01,7200.0,82.133,82.1508,82.0616,82.0616,7200.0
2012-01-09 11:25:00,92.01,92.04,91.92,91.95,8700.0,82.0616,82.0884,81.9814,82.0081,8700.0
2012-01-09 11:30:00,91.95,91.96,91.9,91.94,10400.0,82.0081,82.017,81.9635,81.9992,10400.0
2012-01-09 11:35:00,91.97,92.03,91.97,92.01,5300.0,82.026,82.0795,82.026,82.0616,5300.0
2012-01-09 11:40:00,92.03,92.08,91.94,91.99,8200.0,82.0795,82.1241,81.9992,82.0438,8200.0
2012-01-09 11:45:00,91.97,92.06,91.79,91.9,18600.0,82.026,82.1062,81.8654,81.9635,18600.0
2012-01-09 11:50:00,91.88,92.0,91.78,91.96,8300.0,81.9457,82.0527,81.8565,82.017,8300.0
2012-01-09 11:55:00,91.96,92.08,91.92,92.04,6000.0,82.017,82.1241,81.9814,82.0884,6000.0
2012-01-09 12:00:00,92.03,92.17,92.02,92.08,6000.0,82.0795,82.2043,82.0706,82.1241,6000.0
2012-01-09 12:05:00,92.08,92.08,91.93,91.97,25000.0,82.1241,82.1241,81.9903,82.026,25000.0
2012-01-09 12:10:00,92.01,92.15,92.0,92.04,9000.0,82.0616,82.1865,82.0527,82.0884,9000.0
2012-01-09 12:15:00,92.02,92.06,91.97,92.02,10700.0,82.0706,82.1062,82.026,82.0706,10700.0
2012-01-09 12:20:00,92.05,92.05,91.95,92.02,4900.0,82.0973,82.0973,82.0081,82.0706,4900.0
2012-01-09 12:25:00,92.04,92.27,91.99,92.24,29900.0,82.0884,82.2935,82.0438,82.2668,29900.0
2012-01-09 12:30:00,92.2,92.23,92.0,92.21,12000.0,82.2311,82.2579,82.0527,82.24,12000.0
2012-01-09 12:35:00,92.22,92.3,92.15,92.27,17300.0,82.2489,82.3203,82.1865,82.2935,17300.0
2012-01-09 12:40:00,92.27,92.32,92.24,92.32,3400.0,82.2935,82.3381,82.2668,82.3381,3400.0
2012-01-09 12:45:00,92.33,92.68,92.33,92.68,16500.0,82.347,82.6592,82.347,82.6592,16500.0
2012-01-09 12:50:00,92.69,92.73,92.53,92.63,7500.0,82.6681,82.7038,82.5254,82.6146,7500.0
2012-01-09 12:55:00,92.6,92.63,92.56,92.56,2700.0,82.5878,82.6146,82.5522,82.5522,2700.0
2012-01-09 13:00:00,92.56,92.56,92.36,92.4,6600.0,82.5522,82.5522,82.3738,82.4095,6600.0
2012-01-09 13:05:00,92.41,92.42,92.3,92.3,2800.0,82.4184,82.4273,82.3203,82.3203,2800.0
2012-01-09 13:10:00,92.29,92.5,92.29,92.5,6200.0,82.3114,82.4987,82.3114,82.4987,6200.0
2012-01-09 13:15:00,92.5,92.51,92.46,92.51,4700.0,82.4987,82.5076,82.463,82.5076,4700.0
2012-01-09 13:20:00,92.5,92.55,92.5,92.51,6000.0,82.4987,82.5433,82.4987,82.5076,6000.0
2012-01-09 13:25:00,92.51,92.56,92.5,92.5,6000.0,82.5076,82.5522,82.4987,82.4987,6000.0
2012-01-09 13:30:00,92.5,92.64,92.43,92.64,12300.0,82.4987,82.6235,82.4362,82.6235,12300.0
2012-01-09 13:35:00,92.64,92.64,92.49,92.5,5200.0,82.6235,82.6235,82.4897,82.4987,5200.0
2012-01-09 13:40:00,92.5,92.56,92.5,92.56,4900.0,82.4987,82.5522,82.4987,82.5522,4900.0
2012-01-09 13:45:00,92.55,92.61,92.54,92.6,7500.0,82.5433,82.5968,82.5343,82.5878,7500.0
2012-01-09 13:50:00,92.59,92.61,92.47,92.47,6400.0,82.5789,82.5968,82.4719,82.4719,6400.0
2012-01-09 13:55:00,92.48,92.56,92.48,92.55,4200.0,82.4808,82.5522,82.4808,82.5433,4200.0
2012-01-09 14:00:00,92.56,92.64,92.55,92.62,9400.0,82.5522,82.6235,82.5433,82.6057,9400.0
2012-01-09 14:05:00,92.62,92.65,92.58,92.65,8700.0,82.6057,82.6324,82.57,82.6324,8700.0
2012-01-09 14:10:00,92.64,92.74,92.63,92.69,19200.0,82.6235,82.7127,82.6146,82.6681,19200.0
2012-01-09 14:15:00,92.69,92.77,92.67,92.68,23800.0,82.6681,82.7395,82.6503,82.6592,23800.0
2012-01-09 14:20:00,92.68,92.79,92.67,92.78,4900.0,82.6592,82.7573,82.6503,82.7484,4900.0
2012-01-09 14:25:00,92.8,92.88,92.8,92.86,4500.0,82.7662,82.8376,82.7662,82.8197,4500.0
2012-01-09 14:30:00,92.87,93.01,92.87,93.01,7900.0,82.8287,82.9535,82.8287,82.9535,7900.0
2012-01-09 14:35:00,93.0,93.06,92.98,92.98,5600.0,82.9446,82.9981,82.9268,82.9268,5600.0
2012-01-09 14:40:00,92.94,93.01,92.93,93.01,24100.0,82.8911,82.9535,82.8822,82.9535,24100.0
2012-01-09 14:45:00,93.0,93.07,92.97,92.97,9700.0,82.9446,83.007,82.9178,82.9178,9700.0
2012-01-09 14:50:00,92.99,93.04,92.97,93.02,7100.0,82.9357,82.9803,82.9178,82.9624,7100.0
2012-01-09 14:55:00,93.01,93.04,92.98,93.03,6500.0,82.9535,82.9803,82.9268,82.9714,6500.0
2012-01-09 15:00:00,93.03,93.09,92.99,93.04,17000.0,82.9714,83.0249,82.9357,82.9803,17000.0
2012-01-09 15:05:00,93.04,93.09,93.01,93.09,6600.0,82.9803,83.0249,82.9535,83.0249,6600.0
2012-01-09 15:10:00,93.09,93.09,93.03,93.08,10300.0,83.0249,83.0249,82.9714,83.016,10300.0
2012-01-09 15:15:00,93.08,93.12,93.06,93.12,9100.0,83.016,83.0516,82.9981,83.0516,9100.0
2012-01-09 15:20:00,93.11,93.15,93.09,93.13,12900.0,83.0427,83.0784,83.0249,83.0605,12900.0
2012-01-09 15:25:00,93.12,93.15,93.08,93.13,13500.0,83.0516,83.0784,83.016,83.0605,13500.0
2012-01-09 15:30:00,93.13,93.16,93.1,93.16,16300.0,83.0605,83.0873,83.0338,83.0873,16300.0
2012-01-09 15:35:00,93.17,93.25,93.16,93.25,17800.0,83.0962,83.1676,83.0873,83.1676,17800.0
2012-01-09 15:40:00,93.24,93.27,93.12,93.17,27900.0,83.1587,83.1854,83.0516,83.0962,27900.0
2012-01-09 15:45:00,93.16,93.26,93.12,93.25,41300.0,83.0873,83.1765,83.0516,83.1676,41300.0
2012-01-09 15:50:00,93.25,93.26,93.12,93.19,23000.0,83.1676,83.1765,83.0516,83.1141,23000.0
2012-01-09 15:55:00,93.2,93.3,93.17,93.18,73200.0,83.123,83.2122,83.0962,83.1051,73200.0
2012-01-10 09:30:00,93.87,93.96,93.72,93.84,28000.0,83.7205,83.8008,83.5868,83.6938,28000.0
2012-01-10 09:35:00,93.84,94.04,93.78,94.04,17400.0,83.6938,83.8722,83.6403,83.8722,17400.0
2012-01-10 09:40:00,94.02,94.22,93.94,94.15,43000.0,83.8543,84.0327,83.783,83.9703,43000.0
2012-01-10 09:45:00,94.15,94.4,93.95,94.4,28300.0,83.9703,84.1932,83.7919,84.1932,28300.0
2012-01-10 09:50:00,94.33,94.66,94.33,94.52,19700.0,84.1308,84.4251,84.1308,84.3003,19700.0
2012-01-10 09:55:00,94.52,94.63,94.49,94.59,15600.0,84.3003,84.3984,84.2735,84.3627,15600.0
2012-01-10 10:00:00,94.6,94.95,94.6,94.95,22000.0,84.3716,84.6838,84.3716,84.6838,22000.0
2012-01-10 10:05:00,94.95,94.99,94.68,94.74,23000.0,84.6838,84.7194,84.443,84.4965,23000.0
2012-01-10 10:10:00,94.68,94.69,94.27,94.4,17800.0,84.443,84.4519,84.0773,84.1932,17800.0
2012-01-10 10:15:00,94.39,94.55,94.38,94.39,7500.0,84.1843,84.327,84.1754,84.1843,7500.0
2012-01-10 10:20:00,94.37,94.38,94.06,94.11,31600.0,84.1665,84.1754,83.89,83.9346,31600.0
2012-01-10 10:25:00,94.12,94.19,94.07,94.17,10000.0,83.9435,84.0059,83.8989,83.9881,10000.0
2012-01-10 10:30:00,94.21,94.26,94.1,94.26,8400.0,84.0238,84.0684,83.9257,84.0684,8400.0
2012-01-10 10:35:00,94.26,94.36,94.21,94.32,9500.0,84.0684,84.1576,84.0238,84.1219,9500.0
2012-01-10 10:40:00,94.35,94.47,94.32,94.43,23500.0,84.1486,84.2557,84.1219,84.22,23500.0
2012-01-10 10:45:00,94.44,94.74,94.44,94.65,31000.0,84.2289,84.4965,84.2289,84.4162,31000.0
2012-01-10 10:50:00,94.67,94.86,94.6,94.6,29000.0,84.434,84.6035,84.3716,84.3716,29000.0
2012-01-10 10:55:00,94.59,94.71,94.52,94.7,7400.0,84.3627,84.4697,84.3003,84.4608,7400.0
2012-01-10 11:00:00,94.7,94.76,94.69,94.73,16000.0,84.4608,84.5143,84.4519,84.4875,16000.0
2012-01-10 11:05:00,94.71,94.78,94.67,94.74,7700.0,84.4697,84.5321,84.434,84.4965,7700.0
2012-01-10 11:10:00,94.74,94.83,94.72,94.83,16600.0,84.4965,84.5767,84.4786,84.5767,16600.0
2012-01-10 11:15:00,94.83,94.86,94.69,94.74,7000.0,84.5767,84.6035,84.4519,84.4965,7000.0
2012-01-10 11:20:00,94.76,94.8,94.7,94.75,14800.0,84.5143,84.55,84.4608,84.5054,14800.0
2012-01-10 11:25:00,94.75,94.79,94.67,94.77,20500.0,84.5054,84.5411,84.434,84.5232,20500.0
2012-01-10 11:30:00,94.75,94.79,94.66,94.71,19700.0,84.5054,84.5411,84.4251,84.4697,19700.0
2012-01-10 11:35:00,94.7,94.72,94.68,94.72,3700.0,84.4608,84.4786,84.443,84.4786,3700.0
2012-01-10 11:40:00,94.74,94.76,94.66,94.7,12700.0,84.4965,84.5143,84.4251,84.4608,12700.0
2012-01-10 11:45:00,94.7,94.77,94.68,94.77,9200.0,84.4608,84.5232,84.443,84.5232,9200.0
2012-01-10 11:50:00,94.72,94.81,94.7,94.81,7600.0,84.4786,84.5589,84.4608,84.5589,7600.0
2012-01-10 11:55:00,94.77,94.82,94.73,94.75,26700.0,84.5232,84.5678,84.4875,84.5054,26700.0
2012-01-10 12:00:00,94.74,94.82,94.66,94.7,82000.0,84.4965,84.5678,84.4251,84.4608,82000.0
2012-01-10 12:05:00,94.69,94.78,94.68,94.76,5400.0,84.4519,84.5321,84.443,84.5143,5400.0
2012-01-10 12:10:00,94.78,94.81,94.75,94.79,6900.0,84.5321,84.5589,84.5054,84.5411,6900.0
2012-01-10 12:15:00,94.79,94.82,94.76,94.81,10200.0,84.5411,84.5678,84.5143,84.5589,10200.0
2012-01-10 12:20:00,94.8,94.8,94.72,94.78,5500.0,84.55,84.55,84.4786,84.5321,5500.0
2012-01-10 12:25:00,94.75,94.77,94.66,94.7,24500.0,84.5054,84.5232,84.4251,84.4608,24500.0
2012-01-10 12:30:00,94.67,94.74,94.66,94.71,7500.0,84.434,84.4965,84.4251,84.4697,7500.0
2012-01-10 12:35:00,94.72,94.72,94.67,94.72,10900.0,84.4786,84.4786,84.434,84.4786,10900.0
2012-01-10 12:40:00,94.69,94.76,94.68,94.76,15200.0,84.4519,84.5143,84.443,84.5143,15200.0
2012-01-10 12:45:00,94.77,94.78,94.71,94.75,35400.0,84.5232,84.5321,84.4697,84.5054,35400.0
2012-01-10 12:50:00,94.73,94.73,94.71,94.72,4000.0,84.4875,84.4875,84.4697,84.4786,4000.0
2012-01-10 12:55:00,94.72,94.74,94.69,94.72,5200.0,84.4786,84.4965,84.4519,84.4786,5200.0
2012-01-10 13:00:00,94.72,94.75,94.68,94.69,10600.0,84.4786,84.5054,84.443,84.4519,10600.0
2012-01-10 13:05:00,94.7,94.72,94.65,94.68,3000.0,84.4608,84.4786,84.4162,84.443,3000.0
2012-01-10 13:10:00,94.67,94.69,94.64,94.66,4800.0,84.434,84.4519,84.4073,84.4251,4800.0
2012-01-10 13:15:00,94.67,94.69,94.63,94.63,7900.0,84.434,84.4519,84.3984,84.3984,7900.0
2012-01-10 13:20:00,94.63,94.67,94.47,94.53,9400.0,84.3984,84.434,84.2557,84.3092,9400.0
2012-01-10 13:25:00,94.49,94.52,94.46,94.46,5000.0,84.2735,84.3003,84.2467,84.2467,5000.0
2012-01-10 13:30:00,94.48,94.59,94.4,94.59,7800.0,84.2646,84.3627,84.1932,84.3627,7800.0
2012-01-10 13:35:00,94.57,94.57,94.43,94.49,10600.0,84.3448,84.3448,84.22,84.2735,10600.0
2012-01-10 13:40:00,94.49,94.5,94.44,94.44,4900.0,84.2735,84.2824,84.2289,84.2289,4900.0
2012-01-10 13:45:00,94.47,94.48,94.29,94.33,4400.0,84.2557,84.2646,84.0951,84.1308,4400.0
2012-01-10 13:50:00,94.3,94.38,94.29,94.37,3000.0,84.104,84.1754,84.0951,84.1665,3000.0
2012-01-10 13:55:00,94.37,94.44,94.36,94.44,6800.0,84.1665,84.2289,84.1576,84.2289,6800.0
2012-01-10 14:00:00,94.44,94.45,94.32,94.41,7600.0,84.2289,84.2378,84.1219,84.2021,7600.0
2012-01-10 14:05:00,94.42,94.43,94.29,94.31,4400.0,84.2111,84.22,84.0951,84.113,4400.0
2012-01-10 14:10:00,94.33,94.35,94.28,94.3,4800.0,84.1308,84.1486,84.0862,84.104,4800.0
2012-01-10 14:15:00,94.32,94.34,94.28,94.33,4300.0,84.1219,84.1397,84.0862,84.1308,4300.0
2012-01-10 14:20:00,94.31,94.32,94.29,94.29,4700.0,84.113,84.1219,84.0951,84.0951,4700.0
2012-01-10 14:25:00,94.29,94.33,94.28,94.28,4100.0,84.0951,84.1308,84.0862,84.0862,4100.0
2012-01-10 14:30:00,94.3,94.34,94.28,94.32,7600.0,84.104,84.1397,84.0862,84.1219,7600.0
2012-01-10 14:35:00,94.33,94.34,94.27,94.28,11500.0,84.1308,84.1397,84.0773,84.0862,11500.0
2012-01-10 14:40:00,94.29,94.3,94.21,94.24,4100.0,84.0951,84.104,84.0238,84.0505,4100.0
2012-01-10 14:45:00,94.25,94.29,94.22,94.25,5900.0,84.0594,84.0951,84.0327,84.0594,5900.0
2012-01-10 14:50:00,94.26,94.26,94.21,94.22,6200.0,84.0684,84.0684,84.0238,84.0327,6200.0
2012-01-10 14:55:00,94.22,94.29,94.19,94.22,13000.0,84.0327,84.0951,84.0059,84.0327,13000.0
2012-01-10 15:00:00,94.23,94.26,94.2,94.23,9300.0,84.0416,84.0684,84.0149,84.0416,9300.0
2012-01-10 15:05:00,94.22,94.23,94.19,94.19,14800.0,84.0327,84.0416,84.0059,84.0059,14800.0
2012-01-10 15:10:00,94.18,94.2,94.05,94.11,12400.0,83.997,84.0149,83.8811,83.9346,12400.0
2012-01-10 15:15:00,94.11,94.12,94.0,94.0,12300.0,83.9346,83.9435,83.8365,83.8365,12300.0
2012-01-10 15:20:00,94.02,94.02,93.92,93.96,14200.0,83.8543,83.8543,83.7651,83.8008,14200.0
2012-01-10 15:25:00,93.96,93.97,93.88,93.88,12700.0,83.8008,83.8097,83.7295,83.7295,12700.0
2012-01-10 15:30:00,93.89,93.94,93.84,93.92,23200.0,83.7384,83.783,83.6938,83.7651,23200.0
2012-01-10 15:35:00,93.93,93.93,93.82,93.88,14500.0,83.774,83.774,83.6759,83.7295,14500.0
2012-01-10 15:40:00,93.87,94.08,93.86,94.08,21900.0,83.7205,83.9078,83.7116,83.9078,21900.0
2012-01-10 15:45:00,94.1,94.16,94.02,94.03,25300.0,83.9257,83.9792,83.8543,83.8632,25300.0
2012-01-10 15:50:00,94.02,94.18,94.02,94.08,38300.0,83.8543,83.997,83.8543,83.9078,38300.0
2012-01-10 15:55:00,94.1,94.32,94.1,94.3,80200.0,83.9257,84.1219,83.9257,84.104,80200.0
2012-01-11 09:30:00,94.44,94.77,93.25,93.51,57300.0,84.2289,84.5232,83.1676,83.3995,57300.0
2012-01-11 09:35:00,93.5,93.74,93.47,93.6,21400.0,83.3905,83.6046,83.3638,83.4797,21400.0
2012-01-11 09:40:00,93.6,93.76,93.58,93.67,8800.0,83.4797,83.6224,83.4619,83.5422,8800.0
2012-01-11 09:45:00,93.62,93.76,93.56,93.56,35000.0,83.4976,83.6224,83.4441,83.4441,35000.0
2012-01-11 09:50:00,93.56,93.63,93.35,93.49,17900.0,83.4441,83.5065,83.2568,83.3816,17900.0
2012-01-11 09:55:00,93.48,93.65,93.32,93.37,23500.0,83.3727,83.5243,83.23,83.2746,23500.0
2012-01-11 10:00:00,93.38,93.54,93.33,93.47,16500.0,83.2835,83.4262,83.2389,83.3638,16500.0
2012-01-11 10:05:00,93.48,93.5,93.4,93.45,10800.0,83.3727,83.3905,83.3014,83.3459,10800.0
2012-01-11 10:10:00,93.45,93.52,93.45,93.46,8500.0,83.3459,83.4084,83.3459,83.3549,8500.0
2012-01-11 10:15:00,93.47,93.52,93.44,93.51,7800.0,83.3638,83.4084,83.337,83.3995,7800.0
2012-01-11 10:20:00,93.52,93.68,93.47,93.51,21500.0,83.4084,83.5511,83.3638,83.3995,21500.0
2012-01-11 10:25:00,93.5,93.51,93.37,93.45,13300.0,83.3905,83.3995,83.2746,83.3459,13300.0
2012-01-11 10:30:00,93.45,93.51,93.41,93.5,11800.0,83.3459,83.3995,83.3103,83.3905,11800.0
2012-01-11 10:35:00,93.5,93.65,93.35,93.42,39600.0,83.3905,83.5243,83.2568,83.3192,39600.0
2012-01-11 10:40:00,93.43,93.45,93.26,93.29,20300.0,83.3281,83.3459,83.1765,83.2032,20300.0
2012-01-11 10:45:00,93.28,93.42,93.25,93.42,10500.0,83.1943,83.3192,83.1676,83.3192,10500.0
2012-01-11 10:50:00,93.4,93.43,93.35,93.35,14200.0,83.3014,83.3281,83.2568,83.2568,14200.0
2012-01-11 10:55:00,93.35,93.4,93.31,93.32,9200.0,83.2568,83.3014,83.2211,83.23,9200.0
2012-01-11 11:00:00,93.36,93.49,93.32,93.45,12700.0,83.2657,83.3816,83.23,83.3459,12700.0
2012-01-11 11:05:00,93.43,93.49,93.28,93.37,11700.0,83.3281,83.3816,83.1943,83.2746,11700.0
2012-01-11 11:10:00,93.4,93.59,93.35,93.51,20600.0,83.3014,83.4708,83.2568,83.3995,20600.0
2012-01-11 11:15:00,93.51,93.52,93.2,93.3,107900.0,83.3995,83.4084,83.123,83.2122,107900.0
2012-01-11 11:20:00,93.29,93.29,93.21,93.22,6400.0,83.2032,83.2032,83.1319,83.1408,6400.0
2012-01-11 11:25:00,93.23,93.36,93.23,93.34,5700.0,83.1497,83.2657,83.1497,83.2478,5700.0
2012-01-11 11:30:00,93.33,93.46,93.33,93.42,8500.0,83.2389,83.3549,83.2389,83.3192,8500.0
2012-01-11 11:35:00,93.42,93.45,93.41,93.43,6900.0,83.3192,83.3459,83.3103,83.3281,6900.0
2012-01-11 11:40:00,93.43,93.54,93.42,93.54,7200.0,83.3281,83.4262,83.3192,83.4262,7200.0
2012-01-11 11:45:00,93.55,93.68,93.4,93.64,29900.0,83.4351,83.5511,83.3014,83.5154,29900.0
2012-01-11 11:50:00,93.63,93.76,93.61,93.69,9900.0,83.5065,83.6224,83.4886,83.56,9900.0
2012-01-11 11:55:00,93.75,93.81,93.69,93.76,10500.0,83.6135,83.667,83.56,83.6224,10500.0
2012-01-11 12:00:00,93.78,94.04,93.78,93.93,14900.0,83.6403,83.8722,83.6403,83.774,14900.0
2012-01-11 12:05:00,93.95,93.97,93.88,93.97,8400.0,83.7919,83.8097,83.7295,83.8097,8400.0
2012-01-11 12:10:00,93.98,94.03,93.95,94.03,3000.0,83.8186,83.8632,83.7919,83.8632,3000.0
2012-01-11 12:15:00,94.06,94.27,94.04,94.24,19800.0,83.89,84.0773,83.8722,84.0505,19800.0
2012-01-11 12:20:00,94.22,94.22,94.13,94.13,7700.0,84.0327,84.0327,83.9524,83.9524,7700.0
2012-01-11 12:25:00,94.11,94.11,94.03,94.03,3300.0,83.9346,83.9346,83.8632,83.8632,3300.0
2012-01-11 12:30:00,94.02,94.02,93.89,93.89,12100.0,83.8543,83.8543,83.7384,83.7384,12100.0
2012-01-11 12:35:00,93.9,93.98,93.9,93.94,6200.0,83.7473,83.8186,83.7473,83.783,6200.0
2012-01-11 12:40:00,93.93,94.02,93.92,94.0,7100.0,83.774,83.8543,83.7651,83.8365,7100.0
2012-01-11 12:45:00,94.0,94.11,93.99,94.0,10100.0,83.8365,83.9346,83.8276,83.8365,10100.0
2012-01-11 12:50:00,94.06,94.09,94.0,94.01,12200.0,83.89,83.9167,83.8365,83.8454,12200.0
2012-01-11 12:55:00,94.01,94.05,93.97,93.99,24500.0,83.8454,83.8811,83.8097,83.8276,24500.0
2012-01-11 13:00:00,94.0,94.01,93.95,93.96,7000.0,83.8365,83.8454,83.7919,83.8008,7000.0
2012-01-11 13:05:00,93.96,94.02,93.94,93.97,15100.0,83.8008,83.8543,83.783,83.8097,15100.0
2012-01-11 13:10:00,93.95,94.0,93.94,93.99,18300.0,83.7919,83.8365,83.783,83.8276,18300.0
2012-01-11 13:15:00,93.99,94.01,93.95,93.99,13900.0,83.8276,83.8454,83.7919,83.8276,13900.0
2012-01-11 13:20:00,94.0,94.01,93.97,93.98,9900.0,83.8365,83.8454,83.8097,83.8186,9900.0
2012-01-11 13:25:00,93.98,94.03,93.96,94.03,7500.0,83.8186,83.8632,83.8008,83.8632,7500.0
2012-01-11 13:30:00,94.03,94.04,93.99,93.99,9300.0,83.8632,83.8722,83.8276,83.8276,9300.0
2012-01-11 13:35:00,93.99,94.05,93.98,94.04,8400.0,83.8276,83.8811,83.8186,83.8722,8400.0
2012-01-11 13:40:00,94.02,94.09,93.99,94.09,15800.0,83.8543,83.9167,83.8276,83.9167,15800.0
2012-01-11 13:45:00,94.1,94.1,93.97,93.97,13000.0,83.9257,83.9257,83.8097,83.8097,13000.0
2012-01-11 13:50:00,93.99,94.0,93.95,93.98,13800.0,83.8276,83.8365,83.7919,83.8186,13800.0
2012-01-11 13:55:00,94.0,94.02,93.96,94.01,10300.0,83.8365,83.8543,83.8008,83.8454,10300.0
2012-01-11 14:00:00,94.0,94.04,93.96,93.98,10400.0,83.8365,83.8722,83.8008,83.8186,10400.0
2012-01-11 14:05:00,93.99,94.05,93.99,94.01,13000.0,83.8276,83.8811,83.8276,83.8454,13000.0
2012-01-11 14:10:00,94.01,94.09,94.0,94.06,7700.0,83.8454,83.9167,83.8365,83.89,7700.0
2012-01-11 14:15:00,94.07,94.09,94.03,94.08,9000.0,83.8989,83.9167,83.8632,83.9078,9000.0
2012-01-11 14:20:00,94.08,94.09,94.01,94.02,10000.0,83.9078,83.9167,83.8454,83.8543,10000.0
2012-01-11 14:25:00,94.02,94.12,94.01,94.06,23500.0,83.8543,83.9435,83.8454,83.89,23500.0
2012-01-11 14:30:00,94.05,94.08,94.0,94.03,13000.0,83.8811,83.9078,83.8365,83.8632,13000.0
2012-01-11 14:35:00,94.01,94.08,94.0,94.05,8200.0,83.8454,83.9078,83.8365,83.8811,8200.0
2012-01-11 14:40:00,94.08,94.22,94.06,94.2,9300.0,83.9078,84.0327,83.89,84.0149,9300.0
2012-01-11 14:45:00,94.22,94.26,94.2,94.22,17200.0,84.0327,84.0684,84.0149,84.0327,17200.0
2012-01-11 14:50:00,94.21,94.23,94.09,94.09,9000.0,84.0238,84.0416,83.9167,83.9167,9000.0
2012-01-11 14:55:00,94.08,94.17,94.07,94.15,15100.0,83.9078,83.9881,83.8989,83.9703,15100.0
2012-01-11 15:00:00,94.16,94.2,94.15,94.2,10900.0,83.9792,84.0149,83.9703,84.0149,10900.0
2012-01-11 15:05:00,94.2,94.31,94.2,94.31,12500.0,84.0149,84.113,84.0149,84.113,12500.0
2012-01-11 15:10:00,94.3,94.35,94.3,94.32,16900.0,84.104,84.1486,84.104,84.1219,16900.0
2012-01-11 15:15:00,94.33,94.35,94.31,94.35,10700.0,84.1308,84.1486,84.113,84.1486,10700.0
2012-01-11 15:20:00,94.34,94.45,94.34,94.45,10900.0,84.1397,84.2378,84.1397,84.2378,10900.0
2012-01-11 15:25:00,94.45,94.65,94.45,94.65,20500.0,84.2378,84.4162,84.2378,84.4162,20500.0
2012-01-11 15:30:00,94.63,94.67,94.57,94.61,27700.0,84.3984,84.434,84.3448,84.3805,27700.0
2012-01-11 15:35:00,94.59,94.69,94.59,94.68,13600.0,84.3627,84.4519,84.3627,84.443,13600.0
2012-01-11 15:40:00,94.67,94.74,94.62,94.65,30100.0,84.434,84.4965,84.3894,84.4162,30100.0
2012-01-11 15:45:00,94.65,94.66,94.43,94.46,61700.0,84.4162,84.4251,84.22,84.2467,61700.0
2012-01-11 15:50:00,94.44,94.51,94.44,94.5,32500.0,84.2289,84.2913,84.2289,84.2824,32500.0
2012-01-11 15:55:00,94.5,94.55,94.46,94.5,53900.0,84.2824,84.327,84.2467,84.2824,53900.0
2012-01-12 09:30:00,94.88,94.88,94.48,94.65,24700.0,84.6213,84.6213,84.2646,84.4162,24700.0
2012-01-12 09:35:00,94.58,94.77,94.56,94.76,9700.0,84.3538,84.5232,84.3359,84.5143,9700.0
2012-01-12 09:40:00,94.76,94.76,94.52,94.66,25600.0,84.5143,84.5143,84.3003,84.4251,25600.0
2012-01-12 09:45:00,94.66,94.68,94.51,94.55,27800.0,84.4251,84.443,84.2913,84.327,27800.0
2012-01-12 09:50:00,94.56,94.83,94.48,94.5,28000.0,84.3359,84.5767,84.2646,84.2824,28000.0
2012-01-12 09:55:00,94.5,94.65,94.5,94.53,13600.0,84.2824,84.4162,84.2824,84.3092,13600.0
2012-01-12 10:00:00,94.53,94.57,94.46,94.46,21400.0,84.3092,84.3448,84.2467,84.2467,21400.0
2012-01-12 10:05:00,94.46,94.5,94.25,94.34,25500.0,84.2467,84.2824,84.0594,84.1397,25500.0
2012-01-12 10:10:00,94.35,94.36,94.2,94.21,10400.0,84.1486,84.1576,84.0149,84.0238,10400.0
2012-01-12 10:15:00,94.2,94.4,94.15,94.31,18800.0,84.0149,84.1932,83.9703,84.113,18800.0
2012-01-12 10:20:00,94.32,94.32,94.17,94.17,9800.0,84.1219,84.1219,83.9881,83.9881,9800.0
2012-01-12 10:25:00,94.17,94.44,94.15,94.37,13200.0,83.9881,84.2289,83.9703,84.1665,13200.0
2012-01-12 10:30:00,94.4,94.42,94.37,94.4,5600.0,84.1932,84.2111,84.1665,84.1932,5600.0
2012-01-12 10:35:00,94.39,94.4,94.32,94.33,14400.0,84.1843,84.1932,84.1219,84.1308,14400.0
2012-01-12 10:40:00,94.33,94.33,94.06,94.07,10100.0,84.1308,84.1308,83.89,83.8989,10100.0
2012-01-12 10:45:00,94.04,94.16,94.01,94.09,5400.0,83.8722,83.9792,83.8454,83.9167,5400.0
2012-01-12 10:50:00,94.11,94.22,94.06,94.22,5500.0,83.9346,84.0327,83.89,84.0327,5500.0
2012-01-12 10:55:00,94.18,94.19,93.99,94.05,5200.0,83.997,84.0059,83.8276,83.8811,5200.0
2012-01-12 11:00:00,94.1,94.18,94.05,94.18,5900.0,83.9257,83.997,83.8811,83.997,5900.0
2012-01-12 11:05:00,94.17,94.22,94.15,94.2,20800.0,83.9881,84.0327,83.9703,84.0149,20800.0
2012-01-12 11:10:00,94.18,94.18,94.05,94.06,3100.0,83.997,83.997,83.8811,83.89,3100.0
2012-01-12 11:15:00,94.07,94.07,93.95,94.0,3500.0,83.8989,83.8989,83.7919,83.8365,3500.0
2012-01-12 11:20:00,94.0,94.11,93.99,94.05,8800.0,83.8365,83.9346,83.8276,83.8811,8800.0
2012-01-12 11:25:00,94.03,94.08,93.98,94.05,7200.0,83.8632,83.9078,83.8186,83.8811,7200.0
2012-01-12 11:30:00,94.05,94.05,93.84,93.9,4700.0,83.8811,83.8811,83.6938,83.7473,4700.0
2012-01-12 11:35:00,93.9,93.96,93.88,93.93,3900.0,83.7473,83.8008,83.7295,83.774,3900.0
2012-01-12 11:40:00,93.91,93.93,93.86,93.9,2200.0,83.7562,83.774,83.7116,83.7473,2200.0
2012-01-12 11:45:00,93.9,93.93,93.88,93.91,3700.0,83.7473,83.774,83.7295,83.7562,3700.0
2012-01-12 11:50:00,93.92,93.92,93.84,93.84,2200.0,83.7651,83.7651,83.6938,83.6938,2200.0
2012-01-12 11:55:00,93.87,93.93,93.86,93.92,8100.0,83.7205,83.774,83.7116,83.7651,8100.0
2012-01-12 12:00:00,93.93,93.94,93.9,93.9,7300.0,83.774,83.783,83.7473,83.7473,7300.0
2012-01-12 12:05:00,93.9,93.94,93.88,93.92,2900.0,83.7473,83.783,83.7295,83.7651,2900.0
2012-01-12 12:10:00,93.9,93.93,93.79,93.79,22100.0,83.7473,83.774,83.6492,83.6492,22100.0
2012-01-12 12:15:00,93.79,94.01,93.76,93.95,10400.0,83.6492,83.8454,83.6224,83.7919,10400.0
2012-01-12 12:20:00,93.94,93.94,93.88,93.89,4300.0,83.783,83.783,83.7295,83.7384,4300.0
2012-01-12 12:25:00,93.89,94.08,93.89,93.99,7200.0,83.7384,83.9078,83.7384,83.8276,7200.0
2012-01-12 12:30:00,94.04,94.12,94.03,94.03,14900.0,83.8722,83.9435,83.8632,83.8632,14900.0
2012-01-12 12:35:00,94.03,94.2,94.03,94.18,8000.0,83.8632,84.0149,83.8632,83.997,8000.0
2012-01-12 12:40:00,94.14,94.16,94.07,94.08,2200.0,83.9613,83.9792,83.8989,83.9078,2200.0
2012-01-12 12:45:00,94.09,94.1,94.04,94.05,4100.0,83.9167,83.9257,83.8722,83.8811,4100.0
2012-01-12 12:50:00,94.03,94.06,94.01,94.01,2900.0,83.8632,83.89,83.8454,83.8454,2900.0
2012-01-12 12:55:00,93.99,94.09,93.95,94.0,5100.0,83.8276,83.9167,83.7919,83.8365,5100.0
2012-01-12 13:00:00,94.0,94.15,93.96,93.96,11900.0,83.8365,83.9703,83.8008,83.8008,11900.0
2012-01-12 13:05:00,93.94,93.95,93.83,93.83,13300.0,83.783,83.7919,83.6849,83.6849,13300.0
2012-01-12 13:10:00,93.82,93.83,93.64,93.67,8900.0,83.6759,83.6849,83.5154,83.5422,8900.0
2012-01-12 13:15:00,93.66,93.66,93.49,93.56,18500.0,83.5332,83.5332,83.3816,83.4441,18500.0
2012-01-12 13:20:00,93.54,93.56,93.51,93.55,8200.0,83.4262,83.4441,83.3995,83.4351,8200.0
2012-01-12 13:25:00,93.55,93.59,93.53,93.58,6500.0,83.4351,83.4708,83.4173,83.4619,6500.0
2012-01-12 13:30:00,93.59,93.59,93.52,93.53,6200.0,83.4708,83.4708,83.4084,83.4173,6200.0
2012-01-12 13:35:00,93.53,93.56,93.41,93.48,11800.0,83.4173,83.4441,83.3103,83.3727,11800.0
2012-01-12 13:40:00,93.47,93.65,93.45,93.57,12600.0,83.3638,83.5243,83.3459,83.453,12600.0
2012-01-12 13:45:00,93.6,93.62,93.56,93.61,6900.0,83.4797,83.4976,83.4441,83.4886,6900.0
2012-01-12 13:50:00,93.6,93.62,93.53,93.62,6500.0,83.4797,83.4976,83.4173,83.4976,6500.0
2012-01-12 13:55:00,93.62,93.75,93.62,93.75,6000.0,83.4976,83.6135,83.4976,83.6135,6000.0
2012-01-12 14:00:00,93.69,93.75,93.66,93.71,6500.0,83.56,83.6135,83.5332,83.5778,6500.0
2012-01-12 14:05:00,93.73,93.75,93.62,93.62,9100.0,83.5957,83.6135,83.4976,83.4976,9100.0
2012-01-12 14:10:00,93.63,93.74,93.62,93.74,6300.0,83.5065,83.6046,83.4976,83.6046,6300.0
2012-01-12 14:15:00,93.72,93.83,93.72,93.79,5500.0,83.5868,83.6849,83.5868,83.6492,5500.0
2012-01-12 14:20:00,93.79,93.86,93.79,93.8,4400.0,83.6492,83.7116,83.6492,83.6581,4400.0
2012-01-12 14:25:00,93.79,93.83,93.75,93.75,3500.0,83.6492,83.6849,83.6135,83.6135,3500.0
2012-01-12 14:30:00,93.73,93.83,93.7,93.82,10000.0,83.5957,83.6849,83.5689,83.6759,10000.0
2012-01-12 14:35:00,93.8,93.86,93.78,93.84,3700.0,83.6581,83.7116,83.6403,83.6938,3700.0
2012-01-12 14:40:00,93.85,93.94,93.84,93.94,5900.0,83.7027,83.783,83.6938,83.783,5900.0
2012-01-12 14:45:00,93.95,94.04,93.87,93.89,10500.0,83.7919,83.8722,83.7205,83.7384,10500.0
2012-01-12 14:50:00,93.89,93.93,93.87,93.93,3900.0,83.7384,83.774,83.7205,83.774,3900.0
2012-01-12 14:55:00,93.92,93.97,93.87,93.88,6200.0,83.7651,83.8097,83.7205,83.7295,6200.0
2012-01-12 15:00:00,93.9,93.91,93.69,93.69,13100.0,83.7473,83.7562,83.56,83.56,13100.0
2012-01-12 15:05:00,93.68,93.84,93.68,93.83,12400.0,83.5511,83.6938,83.5511,83.6849,12400.0
2012-01-12 15:10:00,93.83,93.86,93.82,93.84,10000.0,83.6849,83.7116,83.6759,83.6938,10000.0
2012-01-12 15:15:00,93.82,93.88,93.81,93.83,8100.0,83.6759,83.7295,83.667,83.6849,8100.0
2012-01-12 15:20:00,93.83,93.91,93.83,93.86,9900.0,83.6849,83.7562,83.6849,83.7116,9900.0
2012-01-12 15:25:00,93.85,93.85,93.77,93.8,12200.0,83.7027,83.7027,83.6313,83.6581,12200.0
2012-01-12 15:30:00,93.82,93.88,93.8,93.82,12500.0,83.6759,83.7295,83.6581,83.6759,12500.0
2012-01-12 15:35:00,93.81,93.83,93.77,93.77,14200.0,83.667,83.6849,83.6313,83.6313,14200.0
2012-01-12 15:40:00,93.77,93.8,93.7,93.75,14800.0,83.6313,83.6581,83.5689,83.6135,14800.0
2012-01-12 15:45:00,93.77,93.89,93.74,93.89,26100.0,83.6313,83.7384,83.6046,83.7384,26100.0
2012-01-12 15:50:00,93.9,93.93,93.82,93.86,25200.0,83.7473,83.774,83.6759,83.7116,25200.0
2012-01-12 15:55:00,93.88,93.93,93.83,93.88,55900.0,83.7295,83.774,83.6849,83.7295,55900.0
2012-01-13 09:30:00,93.69,93.72,93.44,93.5,20300.0,83.56,83.5868,83.337,83.3905,20300.0
2012-01-13 09:35:00,93.66,93.95,93.66,93.92,13800.0,83.5332,83.7919,83.5332,83.7651,13800.0
2012-01-13 09:40:00,93.93,94.03,93.86,93.89,6700.0,83.774,83.8632,83.7116,83.7384,6700.0
2012-01-13 09:45:00,93.87,94.06,93.84,94.02,28100.0,83.7205,83.89,83.6938,83.8543,28100.0
2012-01-13 09:50:00,94.03,94.06,93.67,93.99,23800.0,83.8632,83.89,83.5422,83.8276,23800.0
2012-01-13 09:55:00,93.98,94.02,93.67,93.67,51600.0,83.8186,83.8543,83.5422,83.5422,51600.0
2012-01-13 10:00:00,93.64,93.76,93.55,93.71,10000.0,83.5154,83.6224,83.4351,83.5778,10000.0
2012-01-13 10:05:00,93.67,93.67,93.35,93.43,16400.0,83.5422,83.5422,83.2568,83.3281,16400.0
2012-01-13 10:10:00,93.41,93.54,93.36,93.54,5200.0,83.3103,83.4262,83.2657,83.4262,5200.0
2012-01-13 10:15:00,93.48,93.48,93.2,93.34,14100.0,83.3727,83.3727,83.123,83.2478,14100.0
2012-01-13 10:20:00,93.37,93.56,93.18,93.25,21800.0,83.2746,83.4441,83.1051,83.1676,21800.0
2012-01-13 10:25:00,93.24,93.48,93.2,93.45,29900.0,83.1587,83.3727,83.123,83.3459,29900.0
2012-01-13 10:30:00,93.45,93.56,93.45,93.54,3800.0,83.3459,83.4441,83.3459,83.4262,3800.0
2012-01-13 10:35:00,93.54,93.63,93.5,93.57,8500.0,83.4262,83.5065,83.3905,83.453,8500.0
2012-01-13 10:40:00,93.58,93.68,93.55,93.6,27800.0,83.4619,83.5511,83.4351,83.4797,27800.0
2012-01-13 10:45:00,93.62,93.63,93.54,93.58,8800.0,83.4976,83.5065,83.4262,83.4619,8800.0
2012-01-13 10:50:00,93.56,93.6,93.51,93.55,8200.0,83.4441,83.4797,83.3995,83.4351,8200.0
2012-01-13 10:55:00,93.55,93.7,93.52,93.7,8500.0,83.4351,83.5689,83.4084,83.5689,8500.0
2012-01-13 11:00:00,93.68,93.83,93.63,93.79,7300.0,83.5511,83.6849,83.5065,83.6492,7300.0
2012-01-13 11:05:00,93.76,93.92,93.75,93.92,7000.0,83.6224,83.7651,83.6135,83.7651,7000.0
2012-01-13 11:10:00,93.89,94.22,93.89,94.18,19700.0,83.7384,84.0327,83.7384,83.997,19700.0
2012-01-13 11:15:00,94.18,94.22,94.15,94.18,6600.0,83.997,84.0327,83.9703,83.997,6600.0
2012-01-13 11:20:00,94.19,94.24,94.1,94.16,14500.0,84.0059,84.0505,83.9257,83.9792,14500.0
2012-01-13 11:25:00,94.13,94.25,94.13,94.23,11600.0,83.9524,84.0594,83.9524,84.0416,11600.0
2012-01-13 11:30:00,94.21,94.29,94.09,94.09,6300.0,84.0238,84.0951,83.9167,83.9167,6300.0
2012-01-13 11:35:00,94.09,94.24,94.06,94.23,17100.0,83.9167,84.0505,83.89,84.0416,17100.0
2012-01-13 11:40:00,94.22,94.22,94.15,94.16,5200.0,84.0327,84.0327,83.9703,83.9792,5200.0
2012-01-13 11:45:00,94.18,94.23,94.13,94.2,7400.0,83.997,84.0416,83.9524,84.0149,7400.0
2012-01-13 11:50:00,94.19,94.35,94.19,94.33,10500.0,84.0059,84.1486,84.0059,84.1308,10500.0
2012-01-13 11:55:00,94.34,94.46,94.32,94.39,16000.0,84.1397,84.2467,84.1219,84.1843,16000.0
2012-01-13 12:00:00,94.34,94.35,94.17,94.22,7800.0,84.1397,84.1486,83.9881,84.0327,7800.0
2012-01-13 12:05:00,94.23,94.26,94.16,94.25,6200.0,84.0416,84.0684,83.9792,84.0594,6200.0
2012-01-13 12:10:00,94.27,94.35,94.26,94.31,7700.0,84.0773,84.1486,84.0684,84.113,7700.0
2012-01-13 12:15:00,94.3,94.31,94.23,94.23,10100.0,84.104,84.113,84.0416,84.0416,10100.0
2012-01-13 12:20:00,94.23,94.23,94.16,94.22,7600.0,84.0416,84.0416,83.9792,84.0327,7600.0
2012-01-13 12:25:00,94.23,94.25,94.15,94.22,10000.0,84.0416,84.0594,83.9703,84.0327,10000.0
2012-01-13 12:30:00,94.23,94.4,94.2,94.36,15800.0,84.0416,84.1932,84.0149,84.1576,15800.0
2012-01-13 12:35:00,94.38,94.45,94.35,94.42,9600.0,84.1754,84.2378,84.1486,84.2111,9600.0
2012-01-13 12:40:00,94.42,94.47,94.4,94.44,7100.0,84.2111,84.2557,84.1932,84.2289,7100.0
2012-01-13 12:45:00,94.42,94.45,94.37,94.4,7700.0,84.2111,84.2378,84.1665,84.1932,7700.0
2012-01-13 12:50:00,94.41,94.51,94.41,94.51,4300.0,84.2021,84.2913,84.2021,84.2913,4300.0
2012-01-13 12:55:00,94.52,94.55,94.51,94.55,3400.0,84.3003,84.327,84.2913,84.327,3400.0
2012-01-13 13:00:00,94.59,94.59,94.37,94.37,4800.0,84.3627,84.3627,84.1665,84.1665,4800.0
2012-01-13 13:05:00,94.34,94.37,94.27,94.29,10500.0,84.1397,84.1665,84.0773,84.0951,10500.0
2012-01-13 13:10:00,94.29,94.34,94.24,94.32,7700.0,84.0951,84.1397,84.0505,84.1219,7700.0
2012-01-13 13:15:00,94.34,94.41,94.29,94.32,9300.0,84.1397,84.2021,84.0951,84.1219,9300.0
2012-01-13 13:20:00,94.31,94.37,94.27,94.33,8200.0,84.113,84.1665,84.0773,84.1308,8200.0
2012-01-13 13:25:00,94.27,94.33,94.23,94.33,4400.0,84.0773,84.1308,84.0416,84.1308,4400.0
2012-01-13 13:30:00,94.31,94.36,94.27,94.36,5300.0,84.113,84.1576,84.0773,84.1576,5300.0
2012-01-13 13:35:00,94.36,94.36,94.24,94.27,6900.0,84.1576,84.1576,84.0505,84.0773,6900.0
2012-01-13 13:40:00,94.3,94.38,94.26,94.38,10200.0,84.104,84.1754,84.0684,84.1754,10200.0
2012-01-13 13:45:00,94.38,94.43,94.34,94.34,4700.0,84.1754,84.22,84.1397,84.1397,4700.0
2012-01-13 13:50:00,94.33,94.53,94.31,94.44,8100.0,84.1308,84.3092,84.113,84.2289,8100.0
2012-01-13 13:55:00,94.44,94.49,94.4,94.49,4500.0,84.2289,84.2735,84.1932,84.2735,4500.0
2012-01-13 14:00:00,94.49,94.49,94.39,94.41,5600.0,84.2735,84.2735,84.1843,84.2021,5600.0
2012-01-13 14:05:00,94.4,94.52,94.35,94.51,7600.0,84.1932,84.3003,84.1486,84.2913,7600.0
2012-01-13 14:10:00,94.51,94.51,94.45,94.46,3400.0,84.2913,84.2913,84.2378,84.2467,3400.0
2012-01-13 14:15:00,94.44,94.51,94.42,94.43,5100.0,84.2289,84.2913,84.2111,84.22,5100.0
2012-01-13 14:20:00,94.4,94.46,94.39,94.44,4200.0,84.1932,84.2467,84.1843,84.2289,4200.0
2012-01-13 14:25:00,94.44,94.5,94.41,94.48,6100.0,84.2289,84.2824,84.2021,84.2646,6100.0
2012-01-13 14:30:00,94.48,94.51,94.44,94.47,5300.0,84.2646,84.2913,84.2289,84.2557,5300.0
2012-01-13 14:35:00,94.48,94.5,94.4,94.47,5500.0,84.2646,84.2824,84.1932,84.2557,5500.0
2012-01-13 14:40:00,94.44,94.46,94.4,94.44,4800.0,84.2289,84.2467,84.1932,84.2289,4800.0
2012-01-13 14:45:00,94.44,94.47,94.37,94.37,4500.0,84.2289,84.2557,84.1665,84.1665,4500.0
2012-01-13 14:50:00,94.39,94.48,94.36,94.47,5200.0,84.1843,84.2646,84.1576,84.2557,5200.0
2012-01-13 14:55:00,94.42,94.51,94.42,94.47,6600.0,84.2111,84.2913,84.2111,84.2557,6600.0
2012-01-13 15:00:00,94.47,94.53,94.43,94.51,8900.0,84.2557,84.3092,84.22,84.2913,8900.0
2012-01-13 15:05:00,94.48,94.6,94.47,94.59,13600.0,84.2646,84.3716,84.2557,84.3627,13600.0
2012-01-13 15:10:00,94.59,94.6,94.5,94.57,7100.0,84.3627,84.3716,84.2824,84.3448,7100.0
2012-01-13 15:15:00,94.59,94.62,94.54,94.56,7900.0,84.3627,84.3894,84.3181,84.3359,7900.0
2012-01-13 15:20:00,94.54,94.56,94.47,94.53,7400.0,84.3181,84.3359,84.2557,84.3092,7400.0
2012-01-13 15:25:00,94.53,94.62,94.53,94.58,7800.0,84.3092,84.3894,84.3092,84.3538,7800.0
2012-01-13 15:30:00,94.56,94.61,94.51,94.51,10600.0,84.3359,84.3805,84.2913,84.2913,10600.0
2012-01-13 15:35:00,94.52,94.65,94.47,94.55,13100.0,84.3003,84.4162,84.2557,84.327,13100.0
2012-01-13 15:40:00,94.56,94.63,94.53,94.56,16200.0,84.3359,84.3984,84.3092,84.3359,16200.0
2012-01-13 15:45:00,94.58,94.76,94.58,94.7,24600.0,84.3538,84.5143,84.3538,84.4608,24600.0
2012-01-13 15:50:00,94.69,94.69,94.6,94.6,13800.0,84.4519,84.4519,84.3716,84.3716,13800.0
2012-01-13 15:55:00,94.6,94.72,94.6,94.7,39700.0,84.3716,84.4786,84.3716,84.4608,39700.0
2012-01-17 09:30:00,95.75,96.46,95.75,96.42,71400.0,85.3973,86.0305,85.3973,85.9948,71400.0
2012-01-17 09:35:00,96.37,96.45,95.93,95.96,37700.0,85.9502,86.0216,85.5578,85.5846,37700.0
2012-01-17 09:40:00,95.96,95.96,95.52,95.73,25200.0,85.5846,85.5846,85.1921,85.3794,25200.0
2012-01-17 09:45:00,95.69,95.83,95.51,95.81,38100.0,85.3438,85.4686,85.1832,85.4508,38100.0
2012-01-17 09:50:00,95.81,95.85,95.63,95.74,104500.0,85.4508,85.4865,85.2902,85.3883,104500.0
2012-01-17 09:55:00,95.74,95.8,95.45,95.66,89600.0,85.3883,85.4419,85.1297,85.317,89600.0
2012-01-17 10:00:00,95.65,95.81,95.54,95.62,25900.0,85.3081,85.4508,85.21,85.2813,25900.0
2012-01-17 10:05:00,95.62,95.64,95.46,95.46,14800.0,85.2813,85.2992,85.1386,85.1386,14800.0
2012-01-17 10:10:00,95.48,95.75,95.35,95.66,17400.0,85.1565,85.3973,85.0405,85.317,17400.0
2012-01-17 10:15:00,95.64,95.68,95.59,95.64,18800.0,85.2992,85.3348,85.2546,85.2992,18800.0
2012-01-17 10:20:00,95.65,95.81,95.55,95.74,13600.0,85.3081,85.4508,85.2189,85.3883,13600.0
2012-01-17 10:25:00,95.74,95.87,95.67,95.86,10200.0,85.3883,85.5043,85.3259,85.4954,10200.0
2012-01-17 10:30:00,95.84,95.92,95.84,95.89,16700.0,85.4775,85.5489,85.4775,85.5221,16700.0
2012-01-17 10:35:00,95.86,96.2,95.86,96.19,13200.0,85.4954,85.7986,85.4954,85.7897,13200.0
2012-01-17 10:40:00,96.2,96.2,95.93,95.93,12000.0,85.7986,85.7986,85.5578,85.5578,12000.0
2012-01-17 10:45:00,95.92,95.92,95.61,95.61,5000.0,85.5489,85.5489,85.2724,85.2724,5000.0
2012-01-17 10:50:00,95.62,95.62,95.55,95.59,8100.0,85.2813,85.2813,85.2189,85.2546,8100.0
2012-01-17 10:55:00,95.58,95.58,95.49,95.49,16100.0,85.2456,85.2456,85.1654,85.1654,16100.0
2012-01-17 11:00:00,95.49,95.54,95.4,95.53,8000.0,85.1654,85.21,85.0851,85.2011,8000.0
2012-01-17 11:05:00,95.56,95.64,95.51,95.6,6200.0,85.2278,85.2992,85.1832,85.2635,6200.0
2012-01-17 11:10:00,95.59,95.77,95.59,95.69,6200.0,85.2546,85.4151,85.2546,85.3438,6200.0
2012-01-17 11:15:00,95.72,95.75,95.61,95.7,7900.0,85.3705,85.3973,85.2724,85.3527,7900.0
2012-01-17 11:20:00,95.66,95.69,95.62,95.67,7000.0,85.317,85.3438,85.2813,85.3259,7000.0
2012-01-17 11:25:00,95.66,95.72,95.59,95.62,8000.0,85.317,85.3705,85.2546,85.2813,8000.0
2012-01-17 11:30:00,95.61,95.71,95.61,95.69,5000.0,85.2724,85.3616,85.2724,85.3438,5000.0
2012-01-17 11:35:00,95.7,95.85,95.69,95.83,6000.0,85.3527,85.4865,85.3438,85.4686,6000.0
2012-01-17 11:40:00,95.83,95.85,95.71,95.72,7900.0,85.4686,85.4865,85.3616,85.3705,7900.0
2012-01-17 11:45:00,95.7,95.7,95.55,95.59,16500.0,85.3527,85.3527,85.2189,85.2546,16500.0
2012-01-17 11:50:00,95.59,95.62,95.4,95.43,17800.0,85.2546,85.2813,85.0851,85.1119,17800.0
2012-01-17 11:55:00,95.41,95.42,95.35,95.36,5400.0,85.094,85.1029,85.0405,85.0494,5400.0
2012-01-17 12:00:00,95.38,95.49,95.38,95.47,4800.0,85.0673,85.1654,85.0673,85.1475,4800.0
2012-01-17 12:05:00,95.46,95.64,95.46,95.63,8500.0,85.1386,85.2992,85.1386,85.2902,8500.0
2012-01-17 12:10:00,95.62,95.78,95.62,95.75,6900.0,85.2813,85.424,85.2813,85.3973,6900.0
2012-01-17 12:15:00,95.75,95.91,95.75,95.84,8000.0,85.3973,85.54,85.3973,85.4775,8000.0
2012-01-17 12:20:00,95.81,95.82,95.74,95.75,5400.0,85.4508,85.4597,85.3883,85.3973,5400.0
2012-01-17 12:25:00,95.76,95.76,95.71,95.72,3600.0,85.4062,85.4062,85.3616,85.3705,3600.0
2012-01-17 12:30:00,95.74,95.74,95.67,95.7,5200.0,85.3883,85.3883,85.3259,85.3527,5200.0
2012-01-17 12:35:00,95.7,95.71,95.6,95.61,9500.0,85.3527,85.3616,85.2635,85.2724,9500.0
2012-01-17 12:40:00,95.59,95.62,95.53,95.61,5200.0,85.2546,85.2813,85.2011,85.2724,5200.0
2012-01-17 12:45:00,95.62,95.62,95.51,95.52,5100.0,85.2813,85.2813,85.1832,85.1921,5100.0
2012-01-17 12:50:00,95.51,95.52,95.47,95.5,4100.0,85.1832,85.1921,85.1475,85.1743,4100.0
2012-01-17 12:55:00,95.51,95.66,95.51,95.66,2600.0,85.1832,85.317,85.1832,85.317,2600.0
2012-01-17 13:00:00,95.66,95.66,95.59,95.64,4500.0,85.317,85.317,85.2546,85.2992,4500.0
2012-01-17 13:05:00,95.64,95.67,95.59,95.6,7000.0,85.2992,85.3259,85.2546,85.2635,7000.0
2012-01-17 13:10:00,95.64,95.64,95.58,95.62,5300.0,85.2992,85.2992,85.2456,85.2813,5300.0
2012-01-17 13:15:00,95.64,95.66,95.56,95.61,9800.0,85.2992,85.317,85.2278,85.2724,9800.0
2012-01-17 13:20:00,95.59,95.61,95.57,95.6,4800.0,85.2546,85.2724,85.2367,85.2635,4800.0
2012-01-17 13:25:00,95.63,95.64,95.52,95.59,7800.0,85.2902,85.2992,85.1921,85.2546,7800.0
2012-01-17 13:30:00,95.58,95.6,95.47,95.48,35700.0,85.2456,85.2635,85.1475,85.1565,35700.0
2012-01-17 13:35:00,95.5,95.6,95.5,95.58,8500.0,85.1743,85.2635,85.1743,85.2456,8500.0
2012-01-17 13:40:00,95.58,95.62,95.54,95.58,11400.0,85.2456,85.2813,85.21,85.2456,11400.0
2012-01-17 13:45:00,95.59,95.6,95.52,95.54,9500.0,85.2546,85.2635,85.1921,85.21,9500.0
2012-01-17 13:50:00,95.52,95.56,95.49,95.53,8800.0,85.1921,85.2278,85.1654,85.2011,8800.0
2012-01-17 13:55:00,95.53,95.53,95.41,95.41,8200.0,85.2011,85.2011,85.094,85.094,8200.0
2012-01-17 14:00:00,95.4,95.4,95.32,95.37,10500.0,85.0851,85.0851,85.0138,85.0584,10500.0
2012-01-17 14:05:00,95.37,95.41,95.37,95.4,5600.0,85.0584,85.094,85.0584,85.0851,5600.0
2012-01-17 14:10:00,95.39,95.4,95.3,95.35,8600.0,85.0762,85.0851,84.9959,85.0405,8600.0
2012-01-17 14:15:00,95.35,95.39,95.26,95.28,15700.0,85.0405,85.0762,84.9602,84.9781,15700.0
2012-01-17 14:20:00,95.28,95.37,95.28,95.37,12800.0,84.9781,85.0584,84.9781,85.0584,12800.0
2012-01-17 14:25:00,95.39,95.43,95.29,95.31,9300.0,85.0762,85.1119,84.987,85.0048,9300.0
2012-01-17 14:30:00,95.31,95.35,95.18,95.18,12100.0,85.0048,85.0405,84.8889,84.8889,12100.0
2012-01-17 14:35:00,95.18,95.29,95.15,95.16,24500.0,84.8889,84.987,84.8621,84.8711,24500.0
2012-01-17 14:40:00,95.18,95.27,95.08,95.24,16500.0,84.8889,84.9692,84.7997,84.9424,16500.0
2012-01-17 14:45:00,95.23,95.23,95.13,95.17,8100.0,84.9335,84.9335,84.8443,84.88,8100.0
2012-01-17 14:50:00,95.18,95.23,95.17,95.18,5500.0,84.8889,84.9335,84.88,84.8889,5500.0
2012-01-17 14:55:00,95.18,95.27,95.17,95.27,10600.0,84.8889,84.9692,84.88,84.9692,10600.0
2012-01-17 15:00:00,95.27,95.31,95.25,95.29,13100.0,84.9692,85.0048,84.9513,84.987,13100.0
2012-01-17 15:05:00,95.3,95.31,95.19,95.2,7100.0,84.9959,85.0048,84.8978,84.9067,7100.0
2012-01-17 15:10:00,95.2,95.29,95.19,95.28,11300.0,84.9067,84.987,84.8978,84.9781,11300.0
2012-01-17 15:15:00,95.28,95.32,95.25,95.29,9500.0,84.9781,85.0138,84.9513,84.987,9500.0
2012-01-17 15:20:00,95.31,95.44,95.31,95.38,17600.0,85.0048,85.1208,85.0048,85.0673,17600.0
2012-01-17 15:25:00,95.38,95.51,95.37,95.45,13300.0,85.0673,85.1832,85.0584,85.1297,13300.0
2012-01-17 15:30:00,95.45,95.48,95.4,95.48,18400.0,85.1297,85.1565,85.0851,85.1565,18400.0
2012-01-17 15:35:00,95.48,95.54,95.36,95.49,20300.0,85.1565,85.21,85.0494,85.1654,20300.0
2012-01-17 15:40:00,95.51,95.65,95.49,95.54,18200.0,85.1832,85.3081,85.1654,85.21,18200.0
2012-01-17 15:45:00,95.56,95.63,95.53,95.63,20300.0,85.2278,85.2902,85.2011,85.2902,20300.0
2012-01-17 15:50:00,95.61,95.64,95.53,95.55,29300.0,85.2724,85.2992,85.2011,85.2189,29300.0
2012-01-17 15:55:00,95.55,95.63,95.49,95.51,45800.0,85.2189,85.2902,85.1654,85.1832,45800.0
2012-01-18 09:30:00,95.69,95.78,94.51,94.85,48200.0,85.3438,85.424,84.2913,84.5946,48200.0
2012-01-18 09:35:00,94.85,95.09,94.85,95.07,10800.0,84.5946,84.8086,84.5946,84.7908,10800.0
2012-01-18 09:40:00,95.03,95.15,94.95,95.0,13600.0,84.7551,84.8621,84.6838,84.7284,13600.0
2012-01-18 09:45:00,95.0,95.06,94.85,94.95,19600.0,84.7284,84.7819,84.5946,84.6838,19600.0
2012-01-18 09:50:00,94.96,95.16,94.94,95.02,30100.0,84.6927,84.8711,84.6748,84.7462,30100.0
2012-01-18 09:55:00,95.05,95.33,95.03,95.31,16500.0,84.7729,85.0227,84.7551,85.0048,16500.0
2012-01-18 10:00:00,95.33,95.46,95.12,95.14,16800.0,85.0227,85.1386,84.8354,84.8532,16800.0
2012-01-18 10:05:00,95.15,95.2,95.02,95.14,6600.0,84.8621,84.9067,84.7462,84.8532,6600.0
2012-01-18 10:10:00,95.09,95.09,94.78,94.86,29000.0,84.8086,84.8086,84.5321,84.6035,29000.0
2012-01-18 10:15:00,94.83,94.84,94.53,94.59,21800.0,84.5767,84.5857,84.3092,84.3627,21800.0
2012-01-18 10:20:00,94.59,94.64,94.5,94.64,14500.0,84.3627,84.4073,84.2824,84.4073,14500.0
2012-01-18 10:25:00,94.64,94.7,94.61,94.66,8200.0,84.4073,84.4608,84.3805,84.4251,8200.0
2012-01-18 10:30:00,94.67,94.89,94.64,94.86,12700.0,84.434,84.6302,84.4073,84.6035,12700.0
2012-01-18 10:35:00,94.86,94.87,94.72,94.73,9600.0,84.6035,84.6124,84.4786,84.4875,9600.0
2012-01-18 10:40:00,94.75,94.76,94.7,94.73,6300.0,84.5054,84.5143,84.4608,84.4875,6300.0
2012-01-18 10:45:00,94.71,94.74,94.55,94.56,7700.0,84.4697,84.4965,84.327,84.3359,7700.0
2012-01-18 10:50:00,94.55,94.62,94.5,94.52,6600.0,84.327,84.3894,84.2824,84.3003,6600.0
2012-01-18 10:55:00,94.54,94.54,94.39,94.45,14900.0,84.3181,84.3181,84.1843,84.2378,14900.0
2012-01-18 11:00:00,94.45,94.55,94.22,94.31,25100.0,84.2378,84.327,84.0327,84.113,25100.0
2012-01-18 11:05:00,94.28,94.3,94.05,94.07,12900.0,84.0862,84.104,83.8811,83.8989,12900.0
2012-01-18 11:10:00,94.09,94.16,93.95,94.0,29100.0,83.9167,83.9792,83.7919,83.8365,29100.0
2012-01-18 11:15:00,94.0,94.02,93.7,93.73,24300.0,83.8365,83.8543,83.5689,83.5957,24300.0
2012-01-18 11:20:00,93.76,93.92,93.64,93.91,26900.0,83.6224,83.7651,83.5154,83.7562,26900.0
2012-01-18 11:25:00,93.97,94.23,93.94,94.23,8600.0,83.8097,84.0416,83.783,84.0416,8600.0
2012-01-18 11:30:00,94.22,94.41,94.2,94.27,16900.0,84.0327,84.2021,84.0149,84.0773,16900.0
2012-01-18 11:35:00,94.25,94.27,94.12,94.15,12100.0,84.0594,84.0773,83.9435,83.9703,12100.0
2012-01-18 11:40:00,94.14,94.23,94.11,94.22,6500.0,83.9613,84.0416,83.9346,84.0327,6500.0
2012-01-18 11:45:00,94.2,94.4,94.2,94.37,7900.0,84.0149,84.1932,84.0149,84.1665,7900.0
2012-01-18 11:50:00,94.36,94.37,94.24,94.24,7900.0,84.1576,84.1665,84.0505,84.0505,7900.0
2012-01-18 11:55:00,94.29,94.3,94.22,94.22,3300.0,84.0951,84.104,84.0327,84.0327,3300.0
2012-01-18 12:00:00,94.22,94.24,94.18,94.21,9400.0,84.0327,84.0505,83.997,84.0238,9400.0
2012-01-18 12:05:00,94.21,94.24,94.13,94.21,12500.0,84.0238,84.0505,83.9524,84.0238,12500.0
2012-01-18 12:10:00,94.19,94.24,94.17,94.19,6000.0,84.0059,84.0505,83.9881,84.0059,6000.0
2012-01-18 12:15:00,94.22,94.23,94.12,94.21,9300.0,84.0327,84.0416,83.9435,84.0238,9300.0
2012-01-18 12:20:00,94.2,94.29,94.2,94.24,10000.0,84.0149,84.0951,84.0149,84.0505,10000.0
2012-01-18 12:25:00,94.23,94.28,94.19,94.24,10000.0,84.0416,84.0862,84.0059,84.0505,10000.0
2012-01-18 12:30:00,94.25,94.4,94.23,94.4,21000.0,84.0594,84.1932,84.0416,84.1932,21000.0
2012-01-18 12:35:00,94.44,94.46,94.41,94.41,5800.0,84.2289,84.2467,84.2021,84.2021,5800.0
2012-01-18 12:40:00,94.43,94.63,94.41,94.63,12200.0,84.22,84.3984,84.2021,84.3984,12200.0
2012-01-18 12:45:00,94.64,94.79,94.59,94.71,32400.0,84.4073,84.5411,84.3627,84.4697,32400.0
2012-01-18 12:50:00,94.73,94.85,94.57,94.6,18300.0,84.4875,84.5946,84.3448,84.3716,18300.0
2012-01-18 12:55:00,94.6,94.62,94.52,94.58,5900.0,84.3716,84.3894,84.3003,84.3538,5900.0
2012-01-18 13:00:00,94.59,94.76,94.51,94.76,10500.0,84.3627,84.5143,84.2913,84.5143,10500.0
2012-01-18 13:05:00,94.76,94.85,94.75,94.79,14000.0,84.5143,84.5946,84.5054,84.5411,14000.0
2012-01-18 13:10:00,94.75,94.75,94.64,94.7,20900.0,84.5054,84.5054,84.4073,84.4608,20900.0
2012-01-18 13:15:00,94.68,94.72,94.64,94.64,8500.0,84.443,84.4786,84.4073,84.4073,8500.0
2012-01-18 13:20:00,94.63,94.63,94.51,94.51,10700.0,84.3984,84.3984,84.2913,84.2913,10700.0
2012-01-18 13:25:00,94.51,94.57,94.45,94.48,26000.0,84.2913,84.3448,84.2378,84.2646,26000.0
2012-01-18 13:30:00,94.47,94.61,94.47,94.59,10100.0,84.2557,84.3805,84.2557,84.3627,10100.0
2012-01-18 13:35:00,94.59,94.62,94.42,94.42,9000.0,84.3627,84.3894,84.2111,84.2111,9000.0
2012-01-18 13:40:00,94.46,94.54,94.44,94.49,9000.0,84.2467,84.3181,84.2289,84.2735,9000.0
2012-01-18 13:45:00,94.5,94.58,94.49,94.58,6200.0,84.2824,84.3538,84.2735,84.3538,6200.0
2012-01-18 13:50:00,94.56,94.57,94.44,94.45,6900.0,84.3359,84.3448,84.2289,84.2378,6900.0
2012-01-18 13:55:00,94.45,94.5,94.41,94.44,5700.0,84.2378,84.2824,84.2021,84.2289,5700.0
2012-01-18 14:00:00,94.44,94.65,94.44,94.64,12600.0,84.2289,84.4162,84.2289,84.4073,12600.0
2012-01-18 14:05:00,94.65,94.68,94.57,94.63,11200.0,84.4162,84.443,84.3448,84.3984,11200.0
2012-01-18 14:10:00,94.61,94.64,94.47,94.47,16900.0,84.3805,84.4073,84.2557,84.2557,16900.0
2012-01-18 14:15:00,94.48,94.53,94.48,94.51,18100.0,84.2646,84.3092,84.2646,84.2913,18100.0
2012-01-18 14:20:00,94.54,94.54,94.48,94.49,6200.0,84.3181,84.3181,84.2646,84.2735,6200.0
2012-01-18 14:25:00,94.5,94.54,94.42,94.54,16100.0,84.2824,84.3181,84.2111,84.3181,16100.0
2012-01-18 14:30:00,94.56,94.59,94.49,94.52,10500.0,84.3359,84.3627,84.2735,84.3003,10500.0
2012-01-18 14:35:00,94.53,94.56,94.45,94.46,17900.0,84.3092,84.3359,84.2378,84.2467,17900.0
2012-01-18 14:40:00,94.48,94.58,94.45,94.58,9900.0,84.2646,84.3538,84.2378,84.3538,9900.0
2012-01-18 14:45:00,94.56,94.57,94.51,94.56,11000.0,84.3359,84.3448,84.2913,84.3359,11000.0
2012-01-18 14:50:00,94.56,94.6,94.55,94.55,11200.0,84.3359,84.3716,84.327,84.327,11200.0
2012-01-18 14:55:00,94.55,94.55,94.47,94.48,13700.0,84.327,84.327,84.2557,84.2646,13700.0
2012-01-18 15:00:00,94.48,94.55,94.47,94.51,6800.0,84.2646,84.327,84.2557,84.2913,6800.0
2012-01-18 15:05:00,94.54,94.57,94.49,94.5,12100.0,84.3181,84.3448,84.2735,84.2824,12100.0
2012-01-18 15:10:00,94.5,94.68,94.49,94.65,16700.0,84.2824,84.443,84.2735,84.4162,16700.0
2012-01-18 15:15:00,94.67,94.71,94.51,94.56,18000.0,84.434,84.4697,84.2913,84.3359,18000.0
2012-01-18 15:20:00,94.56,94.62,94.54,94.61,13200.0,84.3359,84.3894,84.3181,84.3805,13200.0
2012-01-18 15:25:00,94.61,94.65,94.46,94.46,20100.0,84.3805,84.4162,84.2467,84.2467,20100.0
2012-01-18 15:30:00,94.49,94.55,94.47,94.52,19400.0,84.2735,84.327,84.2557,84.3003,19400.0
2012-01-18 15:35:00,94.52,94.53,94.41,94.49,17700.0,84.3003,84.3092,84.2021,84.2735,17700.0
2012-01-18 15:40:00,94.48,94.51,94.46,94.51,26000.0,84.2646,84.2913,84.2467,84.2913,26000.0
2012-01-18 15:45:00,94.51,94.54,94.42,94.46,38400.0,84.2913,84.3181,84.2111,84.2467,38400.0
2012-01-18 15:50:00,94.46,94.51,94.35,94.45,50700.0,84.2467,84.2913,84.1486,84.2378,50700.0
2012-01-18 15:55:00,94.45,94.51,94.43,94.48,58300.0,84.2378,84.2913,84.22,84.2646,58300.0
2012-01-19 09:30:00,94.12,95.45,94.0,95.01,161400.0,83.9435,85.1297,83.8365,84.7373,161400.0
2012-01-19 09:35:00,94.99,94.99,94.4,94.96,34000.0,84.7194,84.7194,84.1932,84.6927,34000.0
2012-01-19 09:40:00,94.96,94.96,94.71,94.78,11300.0,84.6927,84.6927,84.4697,84.5321,11300.0
2012-01-19 09:45:00,94.77,94.88,94.7,94.84,23200.0,84.5232,84.6213,84.4608,84.5857,23200.0
2012-01-19 09:50:00,94.82,94.89,94.59,94.64,54500.0,84.5678,84.6302,84.3627,84.4073,54500.0
2012-01-19 09:55:00,94.62,94.68,94.39,94.65,32400.0,84.3894,84.443,84.1843,84.4162,32400.0
2012-01-19 10:00:00,94.64,94.67,94.38,94.38,25700.0,84.4073,84.434,84.1754,84.1754,25700.0
2012-01-19 10:05:00,94.4,94.59,94.27,94.33,19200.0,84.1932,84.3627,84.0773,84.1308,19200.0
2012-01-19 10:10:00,94.35,94.85,94.35,94.76,18400.0,84.1486,84.5946,84.1486,84.5143,18400.0
2012-01-19 10:15:00,94.75,94.75,94.61,94.63,10800.0,84.5054,84.5054,84.3805,84.3984,10800.0
2012-01-19 10:20:00,94.64,94.69,94.53,94.59,13900.0,84.4073,84.4519,84.3092,84.3627,13900.0
2012-01-19 10:25:00,94.61,94.7,94.53,94.57,40300.0,84.3805,84.4608,84.3092,84.3448,40300.0
2012-01-19 10:30:00,94.6,94.7,94.5,94.55,32400.0,84.3716,84.4608,84.2824,84.327,32400.0
2012-01-19 10:35:00,94.53,94.6,94.46,94.53,10900.0,84.3092,84.3716,84.2467,84.3092,10900.0
2012-01-19 10:40:00,94.52,94.59,94.37,94.54,23700.0,84.3003,84.3627,84.1665,84.3181,23700.0
2012-01-19 10:45:00,94.53,94.54,94.35,94.47,16600.0,84.3092,84.3181,84.1486,84.2557,16600.0
2012-01-19 10:50:00,94.52,94.79,94.48,94.79,10500.0,84.3003,84.5411,84.2646,84.5411,10500.0
2012-01-19 10:55:00,94.8,94.87,94.63,94.69,12400.0,84.55,84.6124,84.3984,84.4519,12400.0
2012-01-19 11:00:00,94.67,94.77,94.55,94.65,11400.0,84.434,84.5232,84.327,84.4162,11400.0
2012-01-19 11:05:00,94.65,94.66,94.47,94.65,11400.0,84.4162,84.4251,84.2557,84.4162,11400.0
2012-01-19 11:10:00,94.68,94.71,94.51,94.66,18500.0,84.443,84.4697,84.2913,84.4251,18500.0
2012-01-19 11:15:00,94.71,94.71,94.58,94.63,20200.0,84.4697,84.4697,84.3538,84.3984,20200.0
2012-01-19 11:20:00,94.64,95.06,94.64,95.05,30200.0,84.4073,84.7819,84.4073,84.7729,30200.0
2012-01-19 11:25:00,95.04,95.22,94.98,95.17,20800.0,84.764,84.9246,84.7105,84.88,20800.0
2012-01-19 11:30:00,95.18,95.33,95.02,95.28,20700.0,84.8889,85.0227,84.7462,84.9781,20700.0
2012-01-19 11:35:00,95.25,95.34,95.2,95.34,15400.0,84.9513,85.0316,84.9067,85.0316,15400.0
2012-01-19 11:40:00,95.34,95.34,95.24,95.34,9600.0,85.0316,85.0316,84.9424,85.0316,9600.0
2012-01-19 11:45:00,95.34,95.37,95.22,95.29,16300.0,85.0316,85.0584,84.9246,84.987,16300.0
2012-01-19 11:50:00,95.31,95.32,95.18,95.18,13900.0,85.0048,85.0138,84.8889,84.8889,13900.0
2012-01-19 11:55:00,95.16,95.17,94.98,95.06,5400.0,84.8711,84.88,84.7105,84.7819,5400.0
2012-01-19 12:00:00,95.09,95.18,95.05,95.18,6900.0,84.8086,84.8889,84.7729,84.8889,6900.0
2012-01-19 12:05:00,95.22,95.23,95.14,95.15,7200.0,84.9246,84.9335,84.8532,84.8621,7200.0
2012-01-19 12:10:00,95.14,95.17,95.03,95.05,19000.0,84.8532,84.88,84.7551,84.7729,19000.0
2012-01-19 12:15:00,95.06,95.17,95.05,95.17,5700.0,84.7819,84.88,84.7729,84.88,5700.0
2012-01-19 12:20:00,95.19,95.33,95.17,95.3,4700.0,84.8978,85.0227,84.88,84.9959,4700.0
2012-01-19 12:25:00,95.33,95.37,95.22,95.27,15500.0,85.0227,85.0584,84.9246,84.9692,15500.0
2012-01-19 12:30:00,95.26,95.31,95.19,95.19,4500.0,84.9602,85.0048,84.8978,84.8978,4500.0
2012-01-19 12:35:00,95.2,95.2,95.07,95.1,4600.0,84.9067,84.9067,84.7908,84.8175,4600.0
2012-01-19 12:40:00,95.07,95.12,95.01,95.03,6100.0,84.7908,84.8354,84.7373,84.7551,6100.0
2012-01-19 12:45:00,95.05,95.15,95.04,95.1,4100.0,84.7729,84.8621,84.764,84.8175,4100.0
2012-01-19 12:50:00,95.13,95.29,95.13,95.24,5800.0,84.8443,84.987,84.8443,84.9424,5800.0
2012-01-19 12:55:00,95.24,95.29,95.17,95.21,5700.0,84.9424,84.987,84.88,84.9156,5700.0
2012-01-19 13:00:00,95.2,95.26,95.12,95.17,10100.0,84.9067,84.9602,84.8354,84.88,10100.0
2012-01-19 13:05:00,95.18,95.2,95.07,95.09,18400.0,84.8889,84.9067,84.7908,84.8086,18400.0
2012-01-19 13:10:00,95.1,95.11,95.0,95.07,4400.0,84.8175,84.8265,84.7284,84.7908,4400.0
2012-01-19 13:15:00,95.06,95.07,94.98,95.01,5700.0,84.7819,84.7908,84.7105,84.7373,5700.0
2012-01-19 13:20:00,95.01,95.03,94.95,94.95,4200.0,84.7373,84.7551,84.6838,84.6838,4200.0
2012-01-19 13:25:00,94.97,95.02,94.97,95.0,3300.0,84.7016,84.7462,84.7016,84.7284,3300.0
2012-01-19 13:30:00,95.0,95.01,94.88,94.9,5900.0,84.7284,84.7373,84.6213,84.6392,5900.0
2012-01-19 13:35:00,94.91,94.95,94.77,94.77,18100.0,84.6481,84.6838,84.5232,84.5232,18100.0
2012-01-19 13:40:00,94.74,94.86,94.7,94.83,12500.0,84.4965,84.6035,84.4608,84.5767,12500.0
2012-01-19 13:45:00,94.86,94.86,94.66,94.67,7500.0,84.6035,84.6035,84.4251,84.434,7500.0
2012-01-19 13:50:00,94.65,94.71,94.63,94.69,8600.0,84.4162,84.4697,84.3984,84.4519,8600.0
2012-01-19 13:55:00,94.72,94.77,94.5,94.5,12200.0,84.4786,84.5232,84.2824,84.2824,12200.0
2012-01-19 14:00:00,94.53,94.72,94.5,94.72,5500.0,84.3092,84.4786,84.2824,84.4786,5500.0
2012-01-19 14:05:00,94.72,94.85,94.72,94.85,5800.0,84.4786,84.5946,84.4786,84.5946,5800.0
2012-01-19 14:10:00,94.85,94.86,94.75,94.81,38700.0,84.5946,84.6035,84.5054,84.5589,38700.0
2012-01-19 14:15:00,94.81,94.84,94.69,94.76,26900.0,84.5589,84.5857,84.4519,84.5143,26900.0
2012-01-19 14:20:00,94.74,94.86,94.72,94.75,13400.0,84.4965,84.6035,84.4786,84.5054,13400.0
2012-01-19 14:25:00,94.73,94.74,94.65,94.67,7900.0,84.4875,84.4965,84.4162,84.434,7900.0
2012-01-19 14:30:00,94.66,94.69,94.38,94.49,18400.0,84.4251,84.4519,84.1754,84.2735,18400.0
2012-01-19 14:35:00,94.49,94.64,94.49,94.57,12300.0,84.2735,84.4073,84.2735,84.3448,12300.0
2012-01-19 14:40:00,94.6,94.61,94.46,94.58,7500.0,84.3716,84.3805,84.2467,84.3538,7500.0
2012-01-19 14:45:00,94.6,94.78,94.6,94.71,8100.0,84.3716,84.5321,84.3716,84.4697,8100.0
2012-01-19 14:50:00,94.72,94.82,94.7,94.82,6100.0,84.4786,84.5678,84.4608,84.5678,6100.0
2012-01-19 14:55:00,94.84,94.88,94.79,94.87,20200.0,84.5857,84.6213,84.5411,84.6124,20200.0
2012-01-19 15:00:00,94.87,94.87,94.78,94.85,20200.0,84.6124,84.6124,84.5321,84.5946,20200.0
2012-01-19 15:05:00,94.86,94.89,94.79,94.82,18500.0,84.6035,84.6302,84.5411,84.5678,18500.0
2012-01-19 15:10:00,94.82,94.86,94.76,94.82,14800.0,84.5678,84.6035,84.5143,84.5678,14800.0
2012-01-19 15:15:00,94.83,94.85,94.77,94.82,11900.0,84.5767,84.5946,84.5232,84.5678,11900.0
2012-01-19 15:20:00,94.83,94.89,94.82,94.84,15900.0,84.5767,84.6302,84.5678,84.5857,15900.0
2012-01-19 15:25:00,94.83,94.98,94.82,94.94,22800.0,84.5767,84.7105,84.5678,84.6748,22800.0
2012-01-19 15:30:00,94.93,95.05,94.9,95.04,18700.0,84.6659,84.7729,84.6392,84.764,18700.0
2012-01-19 15:35:00,95.05,95.05,94.87,94.93,19100.0,84.7729,84.7729,84.6124,84.6659,19100.0
2012-01-19 15:40:00,94.93,95.01,94.88,94.99,25200.0,84.6659,84.7373,84.6213,84.7194,25200.0
2012-01-19 15:45:00,94.98,95.02,94.84,94.85,32400.0,84.7105,84.7462,84.5857,84.5946,32400.0
2012-01-19 15:50:00,94.86,94.93,94.83,94.88,21700.0,84.6035,84.6659,84.5767,84.6213,21700.0
2012-01-19 15:55:00,94.9,95.0,94.84,94.95,61800.0,84.6392,84.7284,84.5857,84.6838,61800.0
2012-01-20 09:30:00,93.92,94.36,92.64,94.02,224700.0,83.7651,84.1576,82.6235,83.8543,224700.0
2012-01-20 09:35:00,94.09,94.1,93.22,93.25,53900.0,83.9167,83.9257,83.1408,83.1676,53900.0
2012-01-20 09:40:00,93.27,93.28,92.22,92.22,97500.0,83.1854,83.1943,82.2489,82.2489,97500.0
2012-01-20 09:45:00,92.23,92.23,90.95,91.26,124800.0,82.2579,82.2579,81.1163,81.3927,124800.0
2012-01-20 09:50:00,91.26,91.84,91.25,91.68,70700.0,81.3927,81.91,81.3838,81.7673,70700.0
2012-01-20 09:55:00,91.63,91.68,91.15,91.34,31400.0,81.7227,81.7673,81.2946,81.4641,31400.0
2012-01-20 10:00:00,91.36,91.5,91.1,91.5,77200.0,81.4819,81.6068,81.25,81.6068,77200.0
2012-01-20 10:05:00,91.49,91.76,91.34,91.76,18700.0,81.5979,81.8387,81.4641,81.8387,18700.0
2012-01-20 10:10:00,91.8,92.05,91.78,92.0,24800.0,81.8743,82.0973,81.8565,82.0527,24800.0
2012-01-20 10:15:00,92.0,92.0,91.61,91.72,38800.0,82.0527,82.0527,81.7049,81.803,38800.0
2012-01-20 10:20:00,91.73,91.77,91.55,91.64,23800.0,81.8119,81.8476,81.6514,81.7316,23800.0
2012-01-20 10:25:00,91.65,91.7,91.38,91.55,23000.0,81.7406,81.7852,81.4998,81.6514,23000.0
2012-01-20 10:30:00,91.56,91.63,91.47,91.54,25000.0,81.6603,81.7227,81.58,81.6425,25000.0
2012-01-20 10:35:00,91.54,91.83,91.54,91.62,36800.0,81.6425,81.9011,81.6425,81.7138,36800.0
2012-01-20 10:40:00,91.61,91.82,91.48,91.57,49100.0,81.7049,81.8922,81.5889,81.6692,49100.0
2012-01-20 10:45:00,91.56,91.88,91.47,91.85,34500.0,81.6603,81.9457,81.58,81.9189,34500.0
2012-01-20 10:50:00,91.86,91.89,91.68,91.68,13600.0,81.9279,81.9546,81.7673,81.7673,13600.0
2012-01-20 10:55:00,91.69,91.78,91.59,91.77,18000.0,81.7762,81.8565,81.6871,81.8476,18000.0
2012-01-20 11:00:00,91.76,91.82,91.58,91.59,55700.0,81.8387,81.8922,81.6781,81.6871,55700.0
2012-01-20 11:05:00,91.6,91.64,91.3,91.46,30000.0,81.696,81.7316,81.4284,81.5711,30000.0
2012-01-20 11:10:00,91.46,91.48,91.18,91.36,29600.0,81.5711,81.5889,81.3214,81.4819,29600.0
2012-01-20 11:15:00,91.4,91.46,91.18,91.29,19200.0,81.5176,81.5711,81.3214,81.4195,19200.0
2012-01-20 11:20:00,91.29,91.39,91.24,91.34,11900.0,81.4195,81.5087,81.3749,81.4641,11900.0
2012-01-20 11:25:00,91.37,91.47,91.32,91.47,15500.0,81.4908,81.58,81.4462,81.58,15500.0
2012-01-20 11:30:00,91.5,91.51,91.35,91.4,12900.0,81.6068,81.6157,81.473,81.5176,12900.0
2012-01-20 11:35:00,91.41,91.46,91.35,91.46,11600.0,81.5265,81.5711,81.473,81.5711,11600.0
2012-01-20 11:40:00,91.45,91.47,91.33,91.37,11700.0,81.5622,81.58,81.4552,81.4908,11700.0
2012-01-20 11:45:00,91.36,91.54,91.36,91.53,10000.0,81.4819,81.6425,81.4819,81.6335,10000.0
2012-01-20 11:50:00,91.51,91.52,91.36,91.38,12300.0,81.6157,81.6246,81.4819,81.4998,12300.0
2012-01-20 11:55:00,91.38,91.42,91.36,91.37,10700.0,81.4998,81.5354,81.4819,81.4908,10700.0
2012-01-20 12:00:00,91.38,91.45,91.38,91.43,6800.0,81.4998,81.5622,81.4998,81.5444,6800.0
2012-01-20 12:05:00,91.43,91.49,91.33,91.48,12400.0,81.5444,81.5979,81.4552,81.5889,12400.0
2012-01-20 12:10:00,91.49,91.79,91.47,91.79,12700.0,81.5979,81.8654,81.58,81.8654,12700.0
2012-01-20 12:15:00,91.79,91.8,91.42,91.45,18000.0,81.8654,81.8743,81.5354,81.5622,18000.0
2012-01-20 12:20:00,91.46,91.49,91.41,91.45,10000.0,81.5711,81.5979,81.5265,81.5622,10000.0
2012-01-20 12:25:00,91.44,91.44,91.29,91.38,25600.0,81.5533,81.5533,81.4195,81.4998,25600.0
2012-01-20 12:30:00,91.37,91.44,91.29,91.44,12300.0,81.4908,81.5533,81.4195,81.5533,12300.0
2012-01-20 12:35:00,91.44,91.45,91.34,91.35,17000.0,81.5533,81.5622,81.4641,81.473,17000.0
2012-01-20 12:40:00,91.35,91.35,91.13,91.14,24200.0,81.473,81.473,81.2768,81.2857,24200.0
2012-01-20 12:45:00,91.14,91.2,91.05,91.15,27900.0,81.2857,81.3392,81.2054,81.2946,27900.0
2012-01-20 12:50:00,91.13,91.22,91.06,91.18,21900.0,81.2768,81.3571,81.2144,81.3214,21900.0
2012-01-20 12:55:00,91.21,91.4,91.21,91.34,13500.0,81.3481,81.5176,81.3481,81.4641,13500.0
2012-01-20 13:00:00,91.35,91.39,91.34,91.37,12300.0,81.473,81.5087,81.4641,81.4908,12300.0
2012-01-20 13:05:00,91.36,91.46,91.36,91.45,18100.0,81.4819,81.5711,81.4819,81.5622,18100.0
2012-01-20 13:10:00,91.46,91.46,91.32,91.33,5600.0,81.5711,81.5711,81.4462,81.4552,5600.0
2012-01-20 13:15:00,91.33,91.39,91.23,91.39,21300.0,81.4552,81.5087,81.366,81.5087,21300.0
2012-01-20 13:20:00,91.39,91.49,91.3,91.49,9400.0,81.5087,81.5979,81.4284,81.5979,9400.0
2012-01-20 13:25:00,91.5,91.58,91.45,91.56,7800.0,81.6068,81.6781,81.5622,81.6603,7800.0
2012-01-20 13:30:00,91.56,91.56,91.43,91.43,10200.0,81.6603,81.6603,81.5444,81.5444,10200.0
2012-01-20 13:35:00,91.44,91.45,91.24,91.28,12700.0,81.5533,81.5622,81.3749,81.4106,12700.0
2012-01-20 13:40:00,91.31,91.63,91.31,91.62,9000.0,81.4373,81.7227,81.4373,81.7138,9000.0
2012-01-20 13:45:00,91.63,91.65,91.46,91.46,10900.0,81.7227,81.7406,81.5711,81.5711,10900.0
2012-01-20 13:50:00,91.48,91.53,91.41,91.41,7900.0,81.5889,81.6335,81.5265,81.5265,7900.0
2012-01-20 13:55:00,91.4,91.5,91.31,91.44,37300.0,81.5176,81.6068,81.4373,81.5533,37300.0
2012-01-20 14:00:00,91.43,91.49,91.34,91.49,12100.0,81.5444,81.5979,81.4641,81.5979,12100.0
2012-01-20 14:05:00,91.5,91.55,91.43,91.48,19200.0,81.6068,81.6514,81.5444,81.5889,19200.0
2012-01-20 14:10:00,91.49,91.56,91.49,91.54,12500.0,81.5979,81.6603,81.5979,81.6425,12500.0
2012-01-20 14:15:00,91.54,91.61,91.53,91.58,20400.0,81.6425,81.7049,81.6335,81.6781,20400.0
2012-01-20 14:20:00,91.57,91.57,91.46,91.53,17800.0,81.6692,81.6692,81.5711,81.6335,17800.0
2012-01-20 14:25:00,91.54,91.57,91.51,91.57,31800.0,81.6425,81.6692,81.6157,81.6692,31800.0
2012-01-20 14:30:00,91.54,91.65,91.52,91.6,30500.0,81.6425,81.7406,81.6246,81.696,30500.0
2012-01-20 14:35:00,91.6,91.76,91.59,91.69,16800.0,81.696,81.8387,81.6871,81.7762,16800.0
2012-01-20 14:40:00,91.68,91.83,91.66,91.8,10200.0,81.7673,81.9011,81.7495,81.8743,10200.0
2012-01-20 14:45:00,91.82,91.84,91.63,91.63,14300.0,81.8922,81.91,81.7227,81.7227,14300.0
2012-01-20 14:50:00,91.63,91.77,91.63,91.75,9700.0,81.7227,81.8476,81.7227,81.8298,9700.0
2012-01-20 14:55:00,91.72,91.74,91.61,91.68,12300.0,81.803,81.8208,81.7049,81.7673,12300.0
2012-01-20 15:00:00,91.68,91.8,91.66,91.76,14200.0,81.7673,81.8743,81.7495,81.8387,14200.0
2012-01-20 15:05:00,91.77,91.85,91.74,91.85,12500.0,81.8476,81.9189,81.8208,81.9189,12500.0
2012-01-20 15:10:00,91.85,91.85,91.75,91.81,10700.0,81.9189,81.9189,81.8298,81.8833,10700.0
2012-01-20 15:15:00,91.84,91.97,91.84,91.95,22900.0,81.91,82.026,81.91,82.0081,22900.0
2012-01-20 15:20:00,91.96,91.98,91.93,91.96,13800.0,82.017,82.0349,81.9903,82.017,13800.0
2012-01-20 15:25:00,91.97,92.0,91.94,91.97,23100.0,82.026,82.0527,81.9992,82.026,23100.0
2012-01-20 15:30:00,91.98,91.99,91.94,91.96,17200.0,82.0349,82.0438,81.9992,82.017,17200.0
2012-01-20 15:35:00,91.96,92.0,91.94,91.99,10900.0,82.017,82.0527,81.9992,82.0438,10900.0
2012-01-20 15:40:00,91.99,92.07,91.96,92.06,28600.0,82.0438,82.1152,82.017,82.1062,28600.0
2012-01-20 15:45:00,92.08,92.17,92.07,92.17,33300.0,82.1241,82.2043,82.1152,82.2043,33300.0
2012-01-20 15:50:00,92.17,92.23,92.08,92.18,33900.0,82.2043,82.2579,82.1241,82.2133,33900.0
2012-01-20 15:55:00,92.16,92.24,92.09,92.1,67400.0,82.1954,82.2668,82.133,82.1419,67400.0
2012-01-23 09:30:00,92.29,93.17,92.21,93.13,48900.0,82.3114,83.0962,82.24,83.0605,48900.0
2012-01-23 09:35:00,93.14,93.36,93.13,93.35,14600.0,83.0695,83.2657,83.0605,83.2568,14600.0
2012-01-23 09:40:00,93.29,93.59,93.26,93.58,28400.0,83.2032,83.4708,83.1765,83.4619,28400.0
2012-01-23 09:45:00,93.6,93.63,93.32,93.45,24600.0,83.4797,83.5065,83.23,83.3459,24600.0
2012-01-23 09:50:00,93.44,93.56,93.22,93.34,37700.0,83.337,83.4441,83.1408,83.2478,37700.0
2012-01-23 09:55:00,93.38,93.56,93.09,93.22,40600.0,83.2835,83.4441,83.0249,83.1408,40600.0
2012-01-23 10:00:00,93.18,93.27,93.02,93.02,21500.0,83.1051,83.1854,82.9624,82.9624,21500.0
2012-01-23 10:05:00,93.04,93.21,92.86,92.86,21400.0,82.9803,83.1319,82.8197,82.8197,21400.0
2012-01-23 10:10:00,92.86,92.93,92.86,92.9,18600.0,82.8197,82.8822,82.8197,82.8554,18600.0
2012-01-23 10:15:00,92.89,92.89,92.68,92.81,26700.0,82.8465,82.8465,82.6592,82.7751,26700.0
2012-01-23 10:20:00,92.81,92.82,92.72,92.81,19200.0,82.7751,82.7841,82.6949,82.7751,19200.0
2012-01-23 10:25:00,92.81,92.82,92.73,92.75,27600.0,82.7751,82.7841,82.7038,82.7216,27600.0
2012-01-23 10:30:00,92.77,92.83,92.69,92.7,14700.0,82.7395,82.793,82.6681,82.677,14700.0
2012-01-23 10:35:00,92.72,92.73,92.58,92.7,19700.0,82.6949,82.7038,82.57,82.677,19700.0
2012-01-23 10:40:00,92.7,92.72,92.47,92.49,25600.0,82.677,82.6949,82.4719,82.4897,25600.0
2012-01-23 10:45:00,92.47,92.56,92.36,92.5,42400.0,82.4719,82.5522,82.3738,82.4987,42400.0
2012-01-23 10:50:00,92.5,92.51,92.47,92.49,10800.0,82.4987,82.5076,82.4719,82.4897,10800.0
2012-01-23 10:55:00,92.48,92.51,92.47,92.49,9800.0,82.4808,82.5076,82.4719,82.4897,9800.0
2012-01-23 11:00:00,92.5,92.51,92.49,92.5,20400.0,82.4987,82.5076,82.4897,82.4987,20400.0
2012-01-23 11:05:00,92.5,92.5,92.37,92.48,15600.0,82.4987,82.4987,82.3827,82.4808,15600.0
2012-01-23 11:10:00,92.48,92.48,92.36,92.36,16000.0,82.4808,82.4808,82.3738,82.3738,16000.0
2012-01-23 11:15:00,92.37,92.46,92.37,92.41,24700.0,82.3827,82.463,82.3827,82.4184,24700.0
2012-01-23 11:20:00,92.4,92.4,92.28,92.29,12500.0,82.4095,82.4095,82.3024,82.3114,12500.0
2012-01-23 11:25:00,92.28,92.31,92.21,92.26,10000.0,82.3024,82.3292,82.24,82.2846,10000.0
2012-01-23 11:30:00,92.24,92.24,91.95,91.95,13500.0,82.2668,82.2668,82.0081,82.0081,13500.0
2012-01-23 11:35:00,91.96,92.02,91.9,91.97,10900.0,82.017,82.0706,81.9635,82.026,10900.0
2012-01-23 11:40:00,91.98,92.02,91.9,91.95,14700.0,82.0349,82.0706,81.9635,82.0081,14700.0
2012-01-23 11:45:00,91.98,91.98,91.83,91.91,12800.0,82.0349,82.0349,81.9011,81.9725,12800.0
2012-01-23 11:50:00,91.91,91.96,91.77,91.81,23700.0,81.9725,82.017,81.8476,81.8833,23700.0
2012-01-23 11:55:00,91.79,91.88,91.73,91.78,15300.0,81.8654,81.9457,81.8119,81.8565,15300.0
2012-01-23 12:00:00,91.78,91.79,91.49,91.54,36200.0,81.8565,81.8654,81.5979,81.6425,36200.0
2012-01-23 12:05:00,91.55,91.55,91.37,91.42,48400.0,81.6514,81.6514,81.4908,81.5354,48400.0
2012-01-23 12:10:00,91.42,91.46,91.26,91.29,28800.0,81.5354,81.5711,81.3927,81.4195,28800.0
2012-01-23 12:15:00,91.3,91.62,91.29,91.61,12900.0,81.4284,81.7138,81.4195,81.7049,12900.0
2012-01-23 12:20:00,91.62,91.62,91.5,91.51,12000.0,81.7138,81.7138,81.6068,81.6157,12000.0
2012-01-23 12:25:00,91.51,91.52,91.39,91.43,9500.0,81.6157,81.6246,81.5087,81.5444,9500.0
2012-01-23 12:30:00,91.43,91.6,91.43,91.6,14400.0,81.5444,81.696,81.5444,81.696,14400.0
2012-01-23 12:35:00,91.58,91.6,91.44,91.52,15700.0,81.6781,81.696,81.5533,81.6246,15700.0
2012-01-23 12:40:00,91.52,91.52,91.46,91.49,2700.0,81.6246,81.6246,81.5711,81.5979,2700.0
2012-01-23 12:45:00,91.49,91.55,91.4,91.45,8500.0,81.5979,81.6514,81.5176,81.5622,8500.0
2012-01-23 12:50:00,91.46,91.53,91.46,91.51,3600.0,81.5711,81.6335,81.5711,81.6157,3600.0
2012-01-23 12:55:00,91.53,91.59,91.46,91.59,6500.0,81.6335,81.6871,81.5711,81.6871,6500.0
2012-01-23 13:00:00,91.59,91.6,91.56,91.6,10000.0,81.6871,81.696,81.6603,81.696,10000.0
2012-01-23 13:05:00,91.59,91.65,91.57,91.58,11100.0,81.6871,81.7406,81.6692,81.6781,11100.0
2012-01-23 13:10:00,91.58,91.63,91.53,91.62,3300.0,81.6781,81.7227,81.6335,81.7138,3300.0
2012-01-23 13:15:00,91.64,91.64,91.52,91.52,5300.0,81.7316,81.7316,81.6246,81.6246,5300.0
2012-01-23 13:20:00,91.54,91.6,91.5,91.53,6600.0,81.6425,81.696,81.6068,81.6335,6600.0
2012-01-23 13:25:00,91.53,91.55,91.47,91.5,3100.0,81.6335,81.6514,81.58,81.6068,3100.0
2012-01-23 13:30:00,91.51,91.61,91.48,91.54,14300.0,81.6157,81.7049,81.5889,81.6425,14300.0
2012-01-23 13:35:00,91.54,91.58,91.43,91.47,6800.0,81.6425,81.6781,81.5444,81.58,6800.0
2012-01-23 13:40:00,91.49,91.61,91.42,91.61,6000.0,81.5979,81.7049,81.5354,81.7049,6000.0
2012-01-23 13:45:00,91.6,91.65,91.55,91.57,10300.0,81.696,81.7406,81.6514,81.6692,10300.0
2012-01-23 13:50:00,91.59,91.59,91.43,91.46,11000.0,81.6871,81.6871,81.5444,81.5711,11000.0
2012-01-23 13:55:00,91.48,91.52,91.38,91.4,18200.0,81.5889,81.6246,81.4998,81.5176,18200.0
2012-01-23 14:00:00,91.4,91.42,91.38,91.4,12400.0,81.5176,81.5354,81.4998,81.5176,12400.0
2012-01-23 14:05:00,91.39,91.4,91.36,91.4,9700.0,81.5087,81.5176,81.4819,81.5176,9700.0
2012-01-23 14:10:00,91.4,91.42,91.36,91.4,14900.0,81.5176,81.5354,81.4819,81.5176,14900.0
2012-01-23 14:15:00,91.39,91.39,91.2,91.23,13800.0,81.5087,81.5087,81.3392,81.366,13800.0
2012-01-23 14:20:00,91.24,91.27,91.19,91.27,14100.0,81.3749,81.4017,81.3303,81.4017,14100.0
2012-01-23 14:25:00,91.27,91.39,91.2,91.22,23300.0,81.4017,81.5087,81.3392,81.3571,23300.0
2012-01-23 14:30:00,91.2,91.32,91.2,91.32,7100.0,81.3392,81.4462,81.3392,81.4462,7100.0
2012-01-23 14:35:00,91.34,91.38,91.27,91.35,12500.0,81.4641,81.4998,81.4017,81.473,12500.0
2012-01-23 14:40:00,91.34,91.41,91.32,91.35,7700.0,81.4641,81.5265,81.4462,81.473,7700.0
2012-01-23 14:45:00,91.34,91.36,91.25,91.36,7600.0,81.4641,81.4819,81.3838,81.4819,7600.0
2012-01-23 14:50:00,91.38,91.41,91.3,91.3,8900.0,81.4998,81.5265,81.4284,81.4284,8900.0
2012-01-23 14:55:00,91.3,91.56,91.3,91.56,21700.0,81.4284,81.6603,81.4284,81.6603,21700.0
2012-01-23 15:00:00,91.56,91.64,91.55,91.58,12500.0,81.6603,81.7316,81.6514,81.6781,12500.0
2012-01-23 15:05:00,91.57,91.65,91.56,91.59,13100.0,81.6692,81.7406,81.6603,81.6871,13100.0
2012-01-23 15:10:00,91.61,91.62,91.59,91.62,8700.0,81.7049,81.7138,81.6871,81.7138,8700.0
2012-01-23 15:15:00,91.61,91.63,91.6,91.61,15400.0,81.7049,81.7227,81.696,81.7049,15400.0
2012-01-23 15:20:00,91.61,91.62,91.58,91.6,16600.0,81.7049,81.7138,81.6781,81.696,16600.0
2012-01-23 15:25:00,91.6,91.62,91.59,91.61,11400.0,81.696,81.7138,81.6871,81.7049,11400.0
2012-01-23 15:30:00,91.61,91.68,91.6,91.62,20200.0,81.7049,81.7673,81.696,81.7138,20200.0
2012-01-23 15:35:00,91.62,91.75,91.62,91.75,12300.0,81.7138,81.8298,81.7138,81.8298,12300.0
2012-01-23 15:40:00,91.75,91.94,91.75,91.84,21000.0,81.8298,81.9992,81.8298,81.91,21000.0
2012-01-23 15:45:00,91.85,92.03,91.82,92.0,31300.0,81.9189,82.0795,81.8922,82.0527,31300.0
2012-01-23 15:50:00,92.0,92.02,91.9,91.92,26700.0,82.0527,82.0706,81.9635,81.9814,26700.0
2012-01-23 15:55:00,91.93,91.93,91.78,91.82,32600.0,81.9903,81.9903,81.8565,81.8922,32600.0
2012-01-24 09:30:00,91.53,92.15,91.53,92.02,34800.0,81.6335,82.1865,81.6335,82.0706,34800.0
2012-01-24 09:35:00,91.95,91.97,91.76,91.91,18700.0,82.0081,82.026,81.8387,81.9725,18700.0
2012-01-24 09:40:00,91.91,91.91,91.84,91.89,10800.0,81.9725,81.9725,81.91,81.9546,10800.0
2012-01-24 09:45:00,91.88,91.88,91.76,91.8,9500.0,81.9457,81.9457,81.8387,81.8743,9500.0
2012-01-24 09:50:00,91.79,91.85,91.72,91.8,10800.0,81.8654,81.9189,81.803,81.8743,10800.0
2012-01-24 09:55:00,91.8,91.86,91.71,91.76,10300.0,81.8743,81.9279,81.7941,81.8387,10300.0
2012-01-24 10:00:00,91.76,91.78,91.47,91.78,24400.0,81.8387,81.8565,81.58,81.8565,24400.0
2012-01-24 10:05:00,91.78,91.78,91.57,91.64,11300.0,81.8565,81.8565,81.6692,81.7316,11300.0
2012-01-24 10:10:00,91.67,91.76,91.58,91.62,23700.0,81.7584,81.8387,81.6781,81.7138,23700.0
2012-01-24 10:15:00,91.63,91.63,91.5,91.59,8300.0,81.7227,81.7227,81.6068,81.6871,8300.0
2012-01-24 10:20:00,91.6,91.62,91.5,91.5,16000.0,81.696,81.7138,81.6068,81.6068,16000.0
2012-01-24 10:25:00,91.53,91.53,91.4,91.41,11000.0,81.6335,81.6335,81.5176,81.5265,11000.0
2012-01-24 10:30:00,91.41,91.46,91.34,91.43,11600.0,81.5265,81.5711,81.4641,81.5444,11600.0
2012-01-24 10:35:00,91.41,91.52,91.29,91.38,57900.0,81.5265,81.6246,81.4195,81.4998,57900.0
2012-01-24 10:40:00,91.41,91.53,91.37,91.53,17800.0,81.5265,81.6335,81.4908,81.6335,17800.0
2012-01-24 10:45:00,91.53,91.54,91.22,91.23,10800.0,81.6335,81.6425,81.3571,81.366,10800.0
2012-01-24 10:50:00,91.21,91.25,91.1,91.1,9700.0,81.3481,81.3838,81.25,81.25,9700.0
2012-01-24 10:55:00,91.11,91.35,91.11,91.35,7700.0,81.259,81.473,81.259,81.473,7700.0
2012-01-24 11:00:00,91.34,91.47,91.33,91.39,11600.0,81.4641,81.58,81.4552,81.5087,11600.0
2012-01-24 11:05:00,91.38,91.44,91.37,91.37,15100.0,81.4998,81.5533,81.4908,81.4908,15100.0
2012-01-24 11:10:00,91.37,91.45,91.37,91.43,15400.0,81.4908,81.5622,81.4908,81.5444,15400.0
2012-01-24 11:15:00,91.43,91.43,91.36,91.42,10700.0,81.5444,81.5444,81.4819,81.5354,10700.0
2012-01-24 11:20:00,91.42,91.45,91.38,91.44,13100.0,81.5354,81.5622,81.4998,81.5533,13100.0
2012-01-24 11:25:00,91.43,91.44,91.37,91.4,8000.0,81.5444,81.5533,81.4908,81.5176,8000.0
2012-01-24 11:30:00,91.4,91.41,91.3,91.32,12700.0,81.5176,81.5265,81.4284,81.4462,12700.0
2012-01-24 11:35:00,91.32,91.38,91.27,91.35,8800.0,81.4462,81.4998,81.4017,81.473,8800.0
2012-01-24 11:40:00,91.37,91.38,91.28,91.29,10000.0,81.4908,81.4998,81.4106,81.4195,10000.0
2012-01-24 11:45:00,91.28,91.29,91.19,91.19,8200.0,81.4106,81.4195,81.3303,81.3303,8200.0
2012-01-24 11:50:00,91.21,91.27,91.19,91.22,11600.0,81.3481,81.4017,81.3303,81.3571,11600.0
2012-01-24 11:55:00,91.21,91.23,91.16,91.16,7400.0,81.3481,81.366,81.3035,81.3035,7400.0
2012-01-24 12:00:00,91.16,91.22,91.09,91.09,29500.0,81.3035,81.3571,81.2411,81.2411,29500.0
2012-01-24 12:05:00,91.13,91.14,91.1,91.12,8200.0,81.2768,81.2857,81.25,81.2679,8200.0
2012-01-24 12:10:00,91.12,91.13,91.08,91.08,12400.0,81.2679,81.2768,81.2322,81.2322,12400.0
2012-01-24 12:15:00,91.1,91.1,91.0,91.02,11300.0,81.25,81.25,81.1608,81.1787,11300.0
2012-01-24 12:20:00,91.03,91.14,91.03,91.13,7900.0,81.1876,81.2857,81.1876,81.2768,7900.0
2012-01-24 12:25:00,91.14,91.16,90.99,90.99,26200.0,81.2857,81.3035,81.1519,81.1519,26200.0
2012-01-24 12:30:00,91.01,91.06,90.99,91.05,9000.0,81.1698,81.2144,81.1519,81.2054,9000.0
2012-01-24 12:35:00,91.04,91.05,90.94,91.01,7700.0,81.1965,81.2054,81.1073,81.1698,7700.0
2012-01-24 12:40:00,91.02,91.07,90.96,91.05,22200.0,81.1787,81.2233,81.1252,81.2054,22200.0
2012-01-24 12:45:00,91.05,91.13,91.02,91.08,42500.0,81.2054,81.2768,81.1787,81.2322,42500.0
2012-01-24 12:50:00,91.07,91.13,91.0,91.13,22800.0,81.2233,81.2768,81.1608,81.2768,22800.0
2012-01-24 12:55:00,91.14,91.18,91.04,91.1,41800.0,81.2857,81.3214,81.1965,81.25,41800.0
2012-01-24 13:00:00,91.08,91.12,91.05,91.08,12800.0,81.2322,81.2679,81.2054,81.2322,12800.0
2012-01-24 13:05:00,91.06,91.2,91.06,91.13,7700.0,81.2144,81.3392,81.2144,81.2768,7700.0
2012-01-24 13:10:00,91.13,91.3,91.12,91.24,10800.0,81.2768,81.4284,81.2679,81.3749,10800.0
2012-01-24 13:15:00,91.26,91.28,91.19,91.22,4200.0,81.3927,81.4106,81.3303,81.3571,4200.0
2012-01-24 13:20:00,91.22,91.22,91.12,91.16,5800.0,81.3571,81.3571,81.2679,81.3035,5800.0
2012-01-24 13:25:00,91.13,91.13,91.02,91.02,7300.0,81.2768,81.2768,81.1787,81.1787,7300.0
2012-01-24 13:30:00,91.02,91.02,90.97,90.98,8400.0,81.1787,81.1787,81.1341,81.143,8400.0
2012-01-24 13:35:00,91.01,91.02,90.98,91.01,9200.0,81.1698,81.1787,81.143,81.1698,9200.0
2012-01-24 13:40:00,91.0,91.04,91.0,91.0,7400.0,81.1608,81.1965,81.1608,81.1608,7400.0
2012-01-24 13:45:00,91.0,91.05,91.0,91.05,4400.0,81.1608,81.2054,81.1608,81.2054,4400.0
2012-01-24 13:50:00,91.06,91.17,91.05,91.17,10900.0,81.2144,81.3125,81.2054,81.3125,10900.0
2012-01-24 13:55:00,91.2,91.21,91.09,91.1,13300.0,81.3392,81.3481,81.2411,81.25,13300.0
2012-01-24 14:00:00,91.09,91.13,91.03,91.12,24400.0,81.2411,81.2768,81.1876,81.2679,24400.0
2012-01-24 14:05:00,91.12,91.13,91.04,91.13,38100.0,81.2679,81.2768,81.1965,81.2768,38100.0
2012-01-24 14:10:00,91.12,91.15,91.02,91.03,30700.0,81.2679,81.2946,81.1787,81.1876,30700.0
2012-01-24 14:15:00,91.03,91.05,90.97,90.97,33200.0,81.1876,81.2054,81.1341,81.1341,33200.0
2012-01-24 14:20:00,90.97,91.0,90.92,91.0,6300.0,81.1341,81.1608,81.0895,81.1608,6300.0
2012-01-24 14:25:00,91.01,91.09,90.99,91.08,7200.0,81.1698,81.2411,81.1519,81.2322,7200.0
2012-01-24 14:30:00,91.1,91.15,91.08,91.09,9100.0,81.25,81.2946,81.2322,81.2411,9100.0
2012-01-24 14:35:00,91.06,91.12,91.01,91.07,31100.0,81.2144,81.2679,81.1698,81.2233,31100.0
2012-01-24 14:40:00,91.07,91.11,91.05,91.05,8400.0,81.2233,81.259,81.2054,81.2054,8400.0
2012-01-24 14:45:00,91.06,91.08,90.99,90.99,5200.0,81.2144,81.2322,81.1519,81.1519,5200.0
2012-01-24 14:50:00,90.99,90.99,90.94,90.98,8300.0,81.1519,81.1519,81.1073,81.143,8300.0
2012-01-24 14:55:00,90.99,91.07,90.97,90.98,8700.0,81.1519,81.2233,81.1341,81.143,8700.0
2012-01-24 15:00:00,90.97,91.02,90.95,91.02,8400.0,81.1341,81.1787,81.1163,81.1787,8400.0
2012-01-24 15:05:00,91.0,91.12,91.0,91.1,4900.0,81.1608,81.2679,81.1608,81.25,4900.0
2012-01-24 15:10:00,91.11,91.11,91.05,91.09,8600.0,81.259,81.259,81.2054,81.2411,8600.0
2012-01-24 15:15:00,91.08,91.09,90.98,90.99,19000.0,81.2322,81.2411,81.143,81.1519,19000.0
2012-01-24 15:20:00,91.0,91.06,91.0,91.0,17900.0,81.1608,81.2144,81.1608,81.1608,17900.0
2012-01-24 15:25:00,91.01,91.01,90.97,90.99,6400.0,81.1698,81.1698,81.1341,81.1519,6400.0
2012-01-24 15:30:00,90.99,91.01,90.9,90.91,16000.0,81.1519,81.1698,81.0717,81.0806,16000.0
2012-01-24 15:35:00,90.91,90.93,90.81,90.82,19800.0,81.0806,81.0984,80.9914,81.0003,19800.0
2012-01-24 15:40:00,90.82,90.87,90.73,90.73,27600.0,81.0003,81.0449,80.92,80.92,27600.0
2012-01-24 15:45:00,90.74,90.82,90.69,90.77,73400.0,80.929,81.0003,80.8844,80.9557,73400.0
2012-01-24 15:50:00,90.77,90.77,90.53,90.73,121900.0,80.9557,80.9557,80.7417,80.92,121900.0
2012-01-24 15:55:00,90.74,90.83,90.71,90.83,75300.0,80.929,81.0092,80.9022,81.0092,75300.0
2012-01-25 09:30:00,89.7,89.93,86.69,86.89,234800.0,80.0014,80.2065,77.3169,77.4952,234800.0
2012-01-25 09:35:00,86.9,86.94,86.35,86.7,126100.0,77.5041,77.5398,77.0136,77.3258,126100.0
2012-01-25 09:40:00,86.7,87.96,86.66,87.83,200600.0,77.3258,78.4495,77.2901,78.3336,200600.0
2012-01-25 09:45:00,87.88,89.1,87.76,88.73,173300.0,78.3782,79.4663,78.2712,79.1363,173300.0
2012-01-25 09:50:00,88.73,88.74,88.05,88.05,81700.0,79.1363,79.1452,78.5298,78.5298,81700.0
2012-01-25 09:55:00,88.06,88.36,87.69,87.73,55300.0,78.5387,78.8063,78.2087,78.2444,55300.0
2012-01-25 10:00:00,87.84,88.27,87.73,87.95,76500.0,78.3425,78.726,78.2444,78.4406,76500.0
2012-01-25 10:05:00,87.96,88.11,87.84,87.84,29800.0,78.4495,78.5833,78.3425,78.3425,29800.0
2012-01-25 10:10:00,87.85,87.86,87.45,87.51,74700.0,78.3514,78.3604,77.9947,78.0482,74700.0
2012-01-25 10:15:00,87.5,87.58,87.35,87.4,112100.0,78.0393,78.1106,77.9055,77.9501,112100.0
2012-01-25 10:20:00,87.39,87.6,87.35,87.56,42800.0,77.9412,78.1285,77.9055,78.0928,42800.0
2012-01-25 10:25:00,87.56,87.9,87.56,87.79,40700.0,78.0928,78.396,78.0928,78.2979,40700.0
2012-01-25 10:30:00,87.78,88.05,87.78,88.01,39600.0,78.289,78.5298,78.289,78.4941,39600.0
2012-01-25 10:35:00,88.01,88.46,88.0,88.46,28700.0,78.4941,78.8955,78.4852,78.8955,28700.0
2012-01-25 10:40:00,88.46,88.47,88.23,88.36,47000.0,78.8955,78.9044,78.6903,78.8063,47000.0
2012-01-25 10:45:00,88.38,88.77,88.37,88.73,47900.0,78.8241,79.172,78.8152,79.1363,47900.0
2012-01-25 10:50:00,88.72,88.77,88.5,88.73,26800.0,79.1274,79.172,78.9312,79.1363,26800.0
2012-01-25 10:55:00,88.75,88.76,88.57,88.71,26200.0,79.1541,79.163,78.9936,79.1184,26200.0
2012-01-25 11:00:00,88.7,89.11,88.7,89.03,32200.0,79.1095,79.4752,79.1095,79.4038,32200.0
2012-01-25 11:05:00,89.03,89.15,88.97,89.1,52900.0,79.4038,79.5109,79.3503,79.4663,52900.0
2012-01-25 11:10:00,89.14,89.14,88.87,88.92,42100.0,79.502,79.502,79.2611,79.3057,42100.0
2012-01-25 11:15:00,88.95,89.59,88.94,89.59,31700.0,79.3325,79.9033,79.3236,79.9033,31700.0
2012-01-25 11:20:00,89.58,89.59,89.35,89.39,43000.0,79.8944,79.9033,79.6892,79.7249,43000.0
2012-01-25 11:25:00,89.36,89.38,88.83,88.84,41300.0,79.6982,79.716,79.2255,79.2344,41300.0
2012-01-25 11:30:00,88.86,89.18,88.81,89.09,44000.0,79.2522,79.5376,79.2076,79.4574,44000.0
2012-01-25 11:35:00,89.07,89.12,89.06,89.08,12800.0,79.4395,79.4841,79.4306,79.4484,12800.0
2012-01-25 11:40:00,89.08,89.08,88.92,88.94,15000.0,79.4484,79.4484,79.3057,79.3236,15000.0
2012-01-25 11:45:00,88.98,89.05,88.85,88.99,26300.0,79.3593,79.4217,79.2433,79.3682,26300.0
2012-01-25 11:50:00,89.0,89.01,88.98,89.0,10700.0,79.3771,79.386,79.3593,79.3771,10700.0
2012-01-25 11:55:00,88.99,89.0,88.78,88.82,20700.0,79.3682,79.3771,79.1809,79.2166,20700.0
2012-01-25 12:00:00,88.79,89.05,88.79,89.05,11900.0,79.1898,79.4217,79.1898,79.4217,11900.0
2012-01-25 12:05:00,89.05,89.14,88.96,88.96,46200.0,79.4217,79.502,79.3414,79.3414,46200.0
2012-01-25 12:10:00,88.91,88.93,88.8,88.81,26700.0,79.2968,79.3147,79.1987,79.2076,26700.0
2012-01-25 12:15:00,88.8,88.8,88.69,88.75,17100.0,79.1987,79.1987,79.1006,79.1541,17100.0
2012-01-25 12:20:00,88.74,88.74,88.67,88.73,4000.0,79.1452,79.1452,79.0828,79.1363,4000.0
2012-01-25 12:25:00,88.73,88.89,88.63,88.76,27800.0,79.1363,79.279,79.0471,79.163,27800.0
2012-01-25 12:30:00,88.79,88.89,88.7,88.85,26700.0,79.1898,79.279,79.1095,79.2433,26700.0
2012-01-25 12:35:00,88.85,88.9,88.79,88.9,47800.0,79.2433,79.2879,79.1898,79.2879,47800.0
2012-01-25 12:40:00,88.9,89.05,88.86,89.02,29100.0,79.2879,79.4217,79.2522,79.3949,29100.0
2012-01-25 12:45:00,89.06,89.14,89.05,89.06,14300.0,79.4306,79.502,79.4217,79.4306,14300.0
2012-01-25 12:50:00,89.05,89.11,88.96,89.09,38000.0,79.4217,79.4752,79.3414,79.4574,38000.0
2012-01-25 12:55:00,89.1,89.33,89.1,89.23,12700.0,79.4663,79.6714,79.4663,79.5822,12700.0
2012-01-25 13:00:00,89.23,89.65,89.22,89.65,30000.0,79.5822,79.9568,79.5733,79.9568,30000.0
2012-01-25 13:05:00,89.66,90.03,89.66,89.9,17400.0,79.9657,80.2957,79.9657,80.1798,17400.0
2012-01-25 13:10:00,89.9,90.17,89.9,90.04,23600.0,80.1798,80.4206,80.1798,80.3046,23600.0
2012-01-25 13:15:00,89.99,90.0,89.75,89.76,20100.0,80.26,80.269,80.046,80.0549,20100.0
2012-01-25 13:20:00,89.75,89.9,89.69,89.9,11300.0,80.046,80.1798,79.9925,80.1798,11300.0
2012-01-25 13:25:00,89.93,90.0,89.91,89.91,14600.0,80.2065,80.269,80.1887,80.1887,14600.0
2012-01-25 13:30:00,89.93,90.04,89.84,90.04,13700.0,80.2065,80.3046,80.1263,80.3046,13700.0
2012-01-25 13:35:00,90.03,90.03,89.82,89.95,12300.0,80.2957,80.2957,80.1084,80.2244,12300.0
2012-01-25 13:40:00,89.98,90.08,89.94,89.94,10500.0,80.2511,80.3403,80.2155,80.2155,10500.0
2012-01-25 13:45:00,89.93,90.08,89.86,90.08,9200.0,80.2065,80.3403,80.1441,80.3403,9200.0
2012-01-25 13:50:00,90.08,90.17,90.08,90.15,10800.0,80.3403,80.4206,80.3403,80.4028,10800.0
2012-01-25 13:55:00,90.15,90.28,90.15,90.23,12000.0,80.4028,80.5187,80.4028,80.4741,12000.0
2012-01-25 14:00:00,90.25,90.26,90.06,90.08,9900.0,80.4919,80.5009,80.3225,80.3403,9900.0
2012-01-25 14:05:00,90.07,90.07,89.93,90.04,10500.0,80.3314,80.3314,80.2065,80.3046,10500.0
2012-01-25 14:10:00,90.05,90.26,89.98,89.99,11500.0,80.3136,80.5009,80.2511,80.26,11500.0
2012-01-25 14:15:00,89.98,90.05,89.91,89.94,13100.0,80.2511,80.3136,80.1887,80.2155,13100.0
2012-01-25 14:20:00,90.0,90.04,89.76,89.8,20100.0,80.269,80.3046,80.0549,80.0906,20100.0
2012-01-25 14:25:00,89.8,89.83,89.69,89.83,13800.0,80.0906,80.1173,79.9925,80.1173,13800.0
2012-01-25 14:30:00,89.82,89.85,89.73,89.79,17200.0,80.1084,80.1352,80.0282,80.0817,17200.0
2012-01-25 14:35:00,89.8,89.84,89.55,89.56,20500.0,80.0906,80.1263,79.8676,79.8765,20500.0
2012-01-25 14:40:00,89.56,89.7,89.55,89.65,9300.0,79.8765,80.0014,79.8676,79.9568,9300.0
2012-01-25 14:45:00,89.65,89.76,89.59,89.71,10000.0,79.9568,80.0549,79.9033,80.0103,10000.0
2012-01-25 14:50:00,89.74,89.79,89.68,89.7,8400.0,80.0371,80.0817,79.9836,80.0014,8400.0
2012-01-25 14:55:00,89.75,89.81,89.7,89.73,10400.0,80.046,80.0995,80.0014,80.0282,10400.0
2012-01-25 15:00:00,89.72,89.73,89.57,89.63,26600.0,80.0192,80.0282,79.8855,79.939,26600.0
2012-01-25 15:05:00,89.64,89.67,89.58,89.61,23400.0,79.9479,79.9746,79.8944,79.9211,23400.0
2012-01-25 15:10:00,89.62,89.69,89.57,89.6,28600.0,79.9301,79.9925,79.8855,79.9122,28600.0
2012-01-25 15:15:00,89.6,89.71,89.58,89.62,18900.0,79.9122,80.0103,79.8944,79.9301,18900.0
2012-01-25 15:20:00,89.64,89.67,89.6,89.63,38300.0,79.9479,79.9746,79.9122,79.939,38300.0
2012-01-25 15:25:00,89.64,89.65,89.59,89.63,15600.0,79.9479,79.9568,79.9033,79.939,15600.0
2012-01-25 15:30:00,89.64,89.68,89.6,89.61,37900.0,79.9479,79.9836,79.9122,79.9211,37900.0
2012-01-25 15:35:00,89.61,89.65,89.6,89.64,26000.0,79.9211,79.9568,79.9122,79.9479,26000.0
2012-01-25 15:40:00,89.63,89.64,89.53,89.55,26500.0,79.939,79.9479,79.8498,79.8676,26500.0
2012-01-25 15:45:00,89.55,89.74,89.54,89.69,34900.0,79.8676,80.0371,79.8587,79.9925,34900.0
2012-01-25 15:50:00,89.7,89.78,89.61,89.61,35900.0,80.0014,80.0728,79.9211,79.9211,35900.0
2012-01-25 15:55:00,89.61,89.73,89.52,89.55,32700.0,79.9211,80.0282,79.8409,79.8676,32700.0
2012-01-26 09:30:00,89.85,89.99,89.63,89.87,49200.0,80.1352,80.26,79.939,80.153,49200.0
2012-01-26 09:35:00,89.87,89.93,89.46,89.54,28500.0,80.153,80.2065,79.7874,79.8587,28500.0
2012-01-26 09:40:00,89.48,89.69,88.79,88.94,98300.0,79.8052,79.9925,79.1898,79.3236,98300.0
2012-01-26 09:45:00,89.04,89.17,88.62,88.65,46900.0,79.4128,79.5287,79.0382,79.0649,46900.0
2012-01-26 09:50:00,88.66,88.73,87.97,87.97,106500.0,79.0739,79.1363,78.4585,78.4585,106500.0
2012-01-26 09:55:00,88.0,88.02,87.69,87.77,120300.0,78.4852,78.5031,78.2087,78.2801,120300.0
2012-01-26 10:00:00,87.78,87.82,87.35,87.44,56500.0,78.289,78.3247,77.9055,77.9858,56500.0
2012-01-26 10:05:00,87.42,87.55,87.33,87.35,98000.0,77.9679,78.0839,77.8877,77.9055,98000.0
2012-01-26 10:10:00,87.35,87.44,86.97,87.28,47500.0,77.9055,77.9858,77.5666,77.8431,47500.0
2012-01-26 10:15:00,87.34,87.58,87.29,87.48,32000.0,77.8966,78.1106,77.852,78.0214,32000.0
2012-01-26 10:20:00,87.49,87.77,87.49,87.73,45900.0,78.0304,78.2801,78.0304,78.2444,45900.0
2012-01-26 10:25:00,87.73,87.88,87.59,87.81,35200.0,78.2444,78.3782,78.1195,78.3158,35200.0
2012-01-26 10:30:00,87.85,87.96,87.7,87.78,45200.0,78.3514,78.4495,78.2177,78.289,45200.0
2012-01-26 10:35:00,87.77,87.8,87.6,87.67,45400.0,78.2801,78.3068,78.1285,78.1909,45400.0
2012-01-26 10:40:00,87.61,87.72,87.47,87.5,62700.0,78.1374,78.2355,78.0125,78.0393,62700.0
2012-01-26 10:45:00,87.54,87.66,87.5,87.5,40800.0,78.0749,78.182,78.0393,78.0393,40800.0
2012-01-26 10:50:00,87.5,87.5,86.74,86.76,68300.0,78.0393,78.0393,77.3614,77.3793,68300.0
2012-01-26 10:55:00,86.79,86.86,86.13,86.15,197600.0,77.406,77.4685,76.8174,76.8352,197600.0
2012-01-26 11:00:00,86.15,86.47,86.07,86.27,145900.0,76.8352,77.1206,76.7639,76.9423,145900.0
2012-01-26 11:05:00,86.27,86.28,85.6,85.71,104400.0,76.9423,76.9512,76.3447,76.4428,104400.0
2012-01-26 11:10:00,85.71,85.85,84.86,85.21,181700.0,76.4428,76.5677,75.6847,75.9969,181700.0
2012-01-26 11:15:00,85.15,85.5,84.71,85.32,228200.0,75.9434,76.2555,75.5509,76.095,228200.0
2012-01-26 11:20:00,85.34,85.7,84.55,84.57,205000.0,76.1128,76.4339,75.4082,75.4261,205000.0
2012-01-26 11:25:00,84.62,85.04,84.59,84.98,137400.0,75.4707,75.8453,75.4439,75.7917,137400.0
2012-01-26 11:30:00,84.98,85.77,84.76,85.7,284800.0,75.7917,76.4963,75.5955,76.4339,284800.0
2012-01-26 11:35:00,85.65,86.23,85.64,86.08,145800.0,76.3893,76.9066,76.3804,76.7728,145800.0
2012-01-26 11:40:00,86.09,87.31,86.04,86.77,220400.0,76.7817,77.8698,76.7371,77.3882,220400.0
2012-01-26 11:45:00,86.77,87.0,86.41,86.42,120400.0,77.3882,77.5933,77.0671,77.076,120400.0
2012-01-26 11:50:00,86.44,86.55,86.33,86.38,51600.0,77.0939,77.192,76.9958,77.0404,51600.0
2012-01-26 11:55:00,86.38,86.4,86.1,86.15,48700.0,77.0404,77.0582,76.7906,76.8352,48700.0
2012-01-26 12:00:00,86.15,86.84,86.15,86.81,143600.0,76.8352,77.4506,76.8352,77.4239,143600.0
2012-01-26 12:05:00,86.81,86.91,86.55,86.75,125700.0,77.4239,77.5131,77.192,77.3704,125700.0
2012-01-26 12:10:00,86.75,86.78,86.5,86.62,80200.0,77.3704,77.3971,77.1474,77.2544,80200.0
2012-01-26 12:15:00,86.6,86.8,86.43,86.66,59100.0,77.2366,77.415,77.085,77.2901,59100.0
2012-01-26 12:20:00,86.66,86.73,86.49,86.63,19600.0,77.2901,77.3525,77.1385,77.2633,19600.0
2012-01-26 12:25:00,86.62,86.69,86.58,86.69,28500.0,77.2544,77.3169,77.2187,77.3169,28500.0
2012-01-26 12:30:00,86.69,86.69,86.45,86.6,141000.0,77.3169,77.3169,77.1028,77.2366,141000.0
2012-01-26 12:35:00,86.57,86.76,86.57,86.75,46300.0,77.2098,77.3793,77.2098,77.3704,46300.0
2012-01-26 12:40:00,86.75,86.79,86.63,86.64,48700.0,77.3704,77.406,77.2633,77.2723,48700.0
2012-01-26 12:45:00,86.64,86.74,86.49,86.49,59100.0,77.2723,77.3614,77.1385,77.1385,59100.0
2012-01-26 12:50:00,86.5,87.0,86.5,86.92,55500.0,77.1474,77.5933,77.1474,77.522,55500.0
2012-01-26 12:55:00,86.92,86.95,86.86,86.9,46900.0,77.522,77.5487,77.4685,77.5041,46900.0
2012-01-26 13:00:00,86.89,86.9,86.82,86.9,21900.0,77.4952,77.5041,77.4328,77.5041,21900.0
2012-01-26 13:05:00,86.9,87.0,86.75,86.85,92900.0,77.5041,77.5933,77.3704,77.4596,92900.0
2012-01-26 13:10:00,86.86,87.0,86.81,86.9,33200.0,77.4685,77.5933,77.4239,77.5041,33200.0
2012-01-26 13:15:00,86.9,86.91,86.78,86.81,21900.0,77.5041,77.5131,77.3971,77.4239,21900.0
2012-01-26 13:20:00,86.78,86.98,86.77,86.98,15200.0,77.3971,77.5755,77.3882,77.5755,15200.0
2012-01-26 13:25:00,86.98,87.0,86.81,86.84,21000.0,77.5755,77.5933,77.4239,77.4506,21000.0
2012-01-26 13:30:00,86.85,86.98,86.83,86.95,15400.0,77.4596,77.5755,77.4417,77.5487,15400.0
2012-01-26 13:35:00,86.95,86.95,86.6,86.67,25500.0,77.5487,77.5487,77.2366,77.299,25500.0
2012-01-26 13:40:00,86.67,86.69,86.48,86.62,24700.0,77.299,77.3169,77.1296,77.2544,24700.0
2012-01-26 13:45:00,86.62,86.65,86.54,86.54,18100.0,77.2544,77.2812,77.1831,77.1831,18100.0
2012-01-26 13:50:00,86.54,86.68,86.53,86.65,17200.0,77.1831,77.3079,77.1742,77.2812,17200.0
2012-01-26 13:55:00,86.64,86.65,86.45,86.45,24400.0,77.2723,77.2812,77.1028,77.1028,24400.0
2012-01-26 14:00:00,86.45,86.6,86.45,86.49,39700.0,77.1028,77.2366,77.1028,77.1385,39700.0
2012-01-26 14:05:00,86.51,86.59,86.45,86.58,34400.0,77.1563,77.2277,77.1028,77.2187,34400.0
2012-01-26 14:10:00,86.57,86.69,86.56,86.59,26900.0,77.2098,77.3169,77.2009,77.2277,26900.0
2012-01-26 14:15:00,86.58,86.6,86.47,86.6,20900.0,77.2187,77.2366,77.1206,77.2366,20900.0
2012-01-26 14:20:00,86.64,86.65,86.5,86.57,17700.0,77.2723,77.2812,77.1474,77.2098,17700.0
2012-01-26 14:25:00,86.57,86.65,86.57,86.63,17300.0,77.2098,77.2812,77.2098,77.2633,17300.0
2012-01-26 14:30:00,86.61,86.7,86.56,86.65,45900.0,77.2455,77.3258,77.2009,77.2812,45900.0
2012-01-26 14:35:00,86.64,86.77,86.64,86.71,38600.0,77.2723,77.3882,77.2723,77.3347,38600.0
2012-01-26 14:40:00,86.71,86.77,86.68,86.75,39100.0,77.3347,77.3882,77.3079,77.3704,39100.0
2012-01-26 14:45:00,86.77,87.21,86.75,87.1,51400.0,77.3882,77.7806,77.3704,77.6825,51400.0
2012-01-26 14:50:00,87.1,87.12,86.97,86.98,22400.0,77.6825,77.7004,77.5666,77.5755,22400.0
2012-01-26 14:55:00,86.97,86.98,86.72,86.78,33200.0,77.5666,77.5755,77.3436,77.3971,33200.0
2012-01-26 15:00:00,86.77,86.77,86.59,86.66,35700.0,77.3882,77.3882,77.2277,77.2901,35700.0
2012-01-26 15:05:00,86.68,86.87,86.67,86.84,45700.0,77.3079,77.4774,77.299,77.4506,45700.0
2012-01-26 15:10:00,86.85,86.9,86.82,86.83,22500.0,77.4596,77.5041,77.4328,77.4417,22500.0
2012-01-26 15:15:00,86.83,87.0,86.83,87.0,33000.0,77.4417,77.5933,77.4417,77.5933,33000.0
2012-01-26 15:20:00,86.98,87.0,86.75,86.76,29200.0,77.5755,77.5933,77.3704,77.3793,29200.0
2012-01-26 15:25:00,86.77,86.82,86.73,86.76,48700.0,77.3882,77.4328,77.3525,77.3793,48700.0
2012-01-26 15:30:00,86.76,86.85,86.73,86.85,46700.0,77.3793,77.4596,77.3525,77.4596,46700.0
2012-01-26 15:35:00,86.84,86.94,86.75,86.94,37000.0,77.4506,77.5398,77.3704,77.5398,37000.0
2012-01-26 15:40:00,86.94,86.97,86.86,86.93,38900.0,77.5398,77.5666,77.4685,77.5309,38900.0
2012-01-26 15:45:00,86.93,87.09,86.93,86.95,49100.0,77.5309,77.6736,77.5309,77.5487,49100.0
2012-01-26 15:50:00,86.94,87.04,86.88,87.01,70200.0,77.5398,77.629,77.4863,77.6023,70200.0
2012-01-26 15:55:00,87.0,87.11,86.99,87.1,137600.0,77.5933,77.6914,77.5844,77.6825,137600.0
2012-01-27 09:30:00,86.99,87.92,86.91,87.82,56100.0,77.5844,78.4139,77.5131,78.3247,56100.0
2012-01-27 09:35:00,87.77,88.0,87.76,88.0,15800.0,78.2801,78.4852,78.2712,78.4852,15800.0
2012-01-27 09:40:00,87.92,88.23,87.92,88.13,25400.0,78.4139,78.6903,78.4139,78.6012,25400.0
2012-01-27 09:45:00,88.13,88.14,87.75,87.84,47200.0,78.6012,78.6101,78.2622,78.3425,47200.0
2012-01-27 09:50:00,87.86,87.87,87.65,87.7,21200.0,78.3604,78.3693,78.1731,78.2177,21200.0
2012-01-27 09:55:00,87.69,87.87,87.48,87.76,55900.0,78.2087,78.3693,78.0214,78.2712,55900.0
2012-01-27 10:00:00,87.75,87.86,87.66,87.78,65000.0,78.2622,78.3604,78.182,78.289,65000.0
2012-01-27 10:05:00,87.76,87.81,87.58,87.66,83200.0,78.2712,78.3158,78.1106,78.182,83200.0
2012-01-27 10:10:00,87.65,87.83,87.59,87.75,45200.0,78.1731,78.3336,78.1195,78.2622,45200.0
2012-01-27 10:15:00,87.81,88.03,87.81,87.88,31800.0,78.3158,78.512,78.3158,78.3782,31800.0
2012-01-27 10:20:00,87.89,88.43,87.88,88.18,27100.0,78.3871,78.8687,78.3782,78.6458,27100.0
2012-01-27 10:25:00,88.17,88.38,88.13,88.13,12200.0,78.6368,78.8241,78.6012,78.6012,12200.0
2012-01-27 10:30:00,88.13,88.23,87.87,87.87,19400.0,78.6012,78.6903,78.3693,78.3693,19400.0
2012-01-27 10:35:00,87.87,87.87,87.68,87.68,8300.0,78.3693,78.3693,78.1998,78.1998,8300.0
2012-01-27 10:40:00,87.65,87.72,87.57,87.7,19300.0,78.1731,78.2355,78.1017,78.2177,19300.0
2012-01-27 10:45:00,87.71,87.74,87.66,87.69,25400.0,78.2266,78.2533,78.182,78.2087,25400.0
2012-01-27 10:50:00,87.69,87.71,87.45,87.47,17700.0,78.2087,78.2266,77.9947,78.0125,17700.0
2012-01-27 10:55:00,87.47,87.54,87.45,87.52,7200.0,78.0125,78.0749,77.9947,78.0571,7200.0
2012-01-27 11:00:00,87.56,87.64,87.51,87.55,10800.0,78.0928,78.1641,78.0482,78.0839,10800.0
2012-01-27 11:05:00,87.57,87.85,87.55,87.81,15800.0,78.1017,78.3514,78.0839,78.3158,15800.0
2012-01-27 11:10:00,87.78,87.95,87.73,87.95,8500.0,78.289,78.4406,78.2444,78.4406,8500.0
2012-01-27 11:15:00,87.95,88.2,87.95,88.2,9300.0,78.4406,78.6636,78.4406,78.6636,9300.0
2012-01-27 11:20:00,88.2,88.2,87.99,88.06,13400.0,78.6636,78.6636,78.4763,78.5387,13400.0
2012-01-27 11:25:00,88.06,88.25,88.06,88.12,13000.0,78.5387,78.7082,78.5387,78.5922,13000.0
2012-01-27 11:30:00,88.11,88.11,87.96,87.98,15400.0,78.5833,78.5833,78.4495,78.4674,15400.0
2012-01-27 11:35:00,87.98,88.02,87.91,88.02,6300.0,78.4674,78.5031,78.4049,78.5031,6300.0
2012-01-27 11:40:00,88.01,88.06,87.78,88.04,36800.0,78.4941,78.5387,78.289,78.5209,36800.0
2012-01-27 11:45:00,88.06,88.1,87.78,87.82,48900.0,78.5387,78.5744,78.289,78.3247,48900.0
2012-01-27 11:50:00,87.83,87.94,87.79,87.85,26400.0,78.3336,78.4317,78.2979,78.3514,26400.0
2012-01-27 11:55:00,87.85,87.92,87.71,87.74,18200.0,78.3514,78.4139,78.2266,78.2533,18200.0
2012-01-27 12:00:00,87.73,87.86,87.67,87.76,19000.0,78.2444,78.3604,78.1909,78.2712,19000.0
2012-01-27 12:05:00,87.76,87.78,87.53,87.55,18800.0,78.2712,78.289,78.066,78.0839,18800.0
2012-01-27 12:10:00,87.52,87.7,87.44,87.56,22300.0,78.0571,78.2177,77.9858,78.0928,22300.0
2012-01-27 12:15:00,87.57,87.57,87.42,87.56,6500.0,78.1017,78.1017,77.9679,78.0928,6500.0
2012-01-27 12:20:00,87.57,87.63,87.51,87.51,7000.0,78.1017,78.1552,78.0482,78.0482,7000.0
2012-01-27 12:25:00,87.53,87.68,87.51,87.62,9700.0,78.066,78.1998,78.0482,78.1463,9700.0
2012-01-27 12:30:00,87.62,87.79,87.55,87.79,7400.0,78.1463,78.2979,78.0839,78.2979,7400.0
2012-01-27 12:35:00,87.78,87.87,87.78,87.8,13300.0,78.289,78.3693,78.289,78.3068,13300.0
2012-01-27 12:40:00,87.76,87.78,87.64,87.65,29800.0,78.2712,78.289,78.1641,78.1731,29800.0
2012-01-27 12:45:00,87.62,87.65,87.56,87.59,26700.0,78.1463,78.1731,78.0928,78.1195,26700.0
2012-01-27 12:50:00,87.59,87.65,87.59,87.62,7300.0,78.1195,78.1731,78.1195,78.1463,7300.0
2012-01-27 12:55:00,87.6,87.86,87.59,87.79,21600.0,78.1285,78.3604,78.1195,78.2979,21600.0
2012-01-27 13:00:00,87.8,88.17,87.78,88.17,10500.0,78.3068,78.6368,78.289,78.6368,10500.0
2012-01-27 13:05:00,88.15,88.2,88.11,88.18,8000.0,78.619,78.6636,78.5833,78.6458,8000.0
2012-01-27 13:10:00,88.14,88.2,87.93,87.95,7400.0,78.6101,78.6636,78.4228,78.4406,7400.0
2012-01-27 13:15:00,87.97,88.2,87.95,88.15,9000.0,78.4585,78.6636,78.4406,78.619,9000.0
2012-01-27 13:20:00,88.19,88.19,88.09,88.12,6400.0,78.6547,78.6547,78.5655,78.5922,6400.0
2012-01-27 13:25:00,88.12,88.22,88.08,88.09,20300.0,78.5922,78.6814,78.5566,78.5655,20300.0
2012-01-27 13:30:00,88.1,88.11,87.99,88.02,18700.0,78.5744,78.5833,78.4763,78.5031,18700.0
2012-01-27 13:35:00,88.03,88.09,87.95,88.02,35900.0,78.512,78.5655,78.4406,78.5031,35900.0
2012-01-27 13:40:00,88.06,88.09,88.0,88.07,12800.0,78.5387,78.5655,78.4852,78.5476,12800.0
2012-01-27 13:45:00,88.07,88.22,88.05,88.22,9800.0,78.5476,78.6814,78.5298,78.6814,9800.0
2012-01-27 13:50:00,88.23,88.31,88.17,88.2,14000.0,78.6903,78.7617,78.6368,78.6636,14000.0
2012-01-27 13:55:00,88.2,88.39,88.2,88.39,13800.0,78.6636,78.833,78.6636,78.833,13800.0
2012-01-27 14:00:00,88.38,88.52,88.3,88.3,10700.0,78.8241,78.949,78.7528,78.7528,10700.0
2012-01-27 14:05:00,88.31,88.32,88.26,88.27,9400.0,78.7617,78.7706,78.7171,78.726,9400.0
2012-01-27 14:10:00,88.28,88.29,88.23,88.26,20100.0,78.7349,78.7439,78.6903,78.7171,20100.0
2012-01-27 14:15:00,88.25,88.25,88.23,88.24,14600.0,78.7082,78.7082,78.6903,78.6993,14600.0
2012-01-27 14:20:00,88.25,88.35,88.23,88.35,19000.0,78.7082,78.7974,78.6903,78.7974,19000.0
2012-01-27 14:25:00,88.34,88.36,88.34,88.35,17100.0,78.7885,78.8063,78.7885,78.7974,17100.0
2012-01-27 14:30:00,88.34,88.4,88.34,88.39,10500.0,78.7885,78.842,78.7885,78.833,10500.0
2012-01-27 14:35:00,88.37,88.47,88.37,88.47,14100.0,78.8152,78.9044,78.8152,78.9044,14100.0
2012-01-27 14:40:00,88.48,88.51,88.45,88.5,36700.0,78.9133,78.9401,78.8866,78.9312,36700.0
2012-01-27 14:45:00,88.5,88.5,88.48,88.5,11900.0,78.9312,78.9312,78.9133,78.9312,11900.0
2012-01-27 14:50:00,88.5,88.52,88.48,88.52,11400.0,78.9312,78.949,78.9133,78.949,11400.0
2012-01-27 14:55:00,88.55,88.6,88.54,88.6,15900.0,78.9757,79.0203,78.9668,79.0203,15900.0
2012-01-27 15:00:00,88.59,88.6,88.58,88.6,27200.0,79.0114,79.0203,79.0025,79.0203,27200.0
2012-01-27 15:05:00,88.6,88.75,88.6,88.71,20100.0,79.0203,79.1541,79.0203,79.1184,20100.0
2012-01-27 15:10:00,88.72,88.82,88.7,88.75,18100.0,79.1274,79.2166,79.1095,79.1541,18100.0
2012-01-27 15:15:00,88.74,88.76,88.57,88.6,19800.0,79.1452,79.163,78.9936,79.0203,19800.0
2012-01-27 15:20:00,88.59,88.6,88.52,88.52,14200.0,79.0114,79.0203,78.949,78.949,14200.0
2012-01-27 15:25:00,88.51,88.58,88.49,88.56,14900.0,78.9401,79.0025,78.9222,78.9847,14900.0
2012-01-27 15:30:00,88.57,88.57,88.4,88.44,39200.0,78.9936,78.9936,78.842,78.8776,39200.0
2012-01-27 15:35:00,88.44,88.54,88.42,88.51,23100.0,78.8776,78.9668,78.8598,78.9401,23100.0
2012-01-27 15:40:00,88.51,88.51,88.39,88.39,28400.0,78.9401,78.9401,78.833,78.833,28400.0
2012-01-27 15:45:00,88.39,88.44,88.3,88.42,48200.0,78.833,78.8776,78.7528,78.8598,48200.0
2012-01-27 15:50:00,88.42,88.51,88.33,88.35,57400.0,78.8598,78.9401,78.7795,78.7974,57400.0
2012-01-27 15:55:00,88.34,88.38,88.23,88.3,94700.0,78.7885,78.8241,78.6903,78.7528,94700.0
2012-01-30 09:30:00,87.37,87.41,86.76,86.83,37000.0,77.9233,77.959,77.3793,77.4417,37000.0
2012-01-30 09:35:00,86.8,87.34,86.77,87.19,14000.0,77.415,77.8966,77.3882,77.7628,14000.0
2012-01-30 09:40:00,87.12,87.66,87.12,87.66,20700.0,77.7004,78.182,77.7004,78.182,20700.0
2012-01-30 09:45:00,87.59,88.01,87.58,87.59,28300.0,78.1195,78.4941,78.1106,78.1195,28300.0
2012-01-30 09:50:00,87.62,87.76,87.45,87.55,35600.0,78.1463,78.2712,77.9947,78.0839,35600.0
2012-01-30 09:55:00,87.56,87.74,87.45,87.6,14300.0,78.0928,78.2533,77.9947,78.1285,14300.0
2012-01-30 10:00:00,87.6,87.61,87.46,87.5,12500.0,78.1285,78.1374,78.0036,78.0393,12500.0
2012-01-30 10:05:00,87.51,87.53,87.23,87.31,17600.0,78.0482,78.066,77.7985,77.8698,17600.0
2012-01-30 10:10:00,87.33,87.4,86.99,87.37,19800.0,77.8877,77.9501,77.5844,77.9233,19800.0
2012-01-30 10:15:00,87.38,87.45,87.3,87.33,7900.0,77.9322,77.9947,77.8609,77.8877,7900.0
2012-01-30 10:20:00,87.33,87.34,87.0,87.0,14500.0,77.8877,77.8966,77.5933,77.5933,14500.0
2012-01-30 10:25:00,87.02,87.05,86.85,87.02,34000.0,77.6112,77.6379,77.4596,77.6112,34000.0
2012-01-30 10:30:00,87.02,87.15,86.98,86.98,20900.0,77.6112,77.7271,77.5755,77.5755,20900.0
2012-01-30 10:35:00,87.0,87.08,86.8,86.9,24100.0,77.5933,77.6647,77.415,77.5041,24100.0
2012-01-30 10:40:00,86.94,87.18,86.93,86.95,15700.0,77.5398,77.7539,77.5309,77.5487,15700.0
2012-01-30 10:45:00,87.0,87.18,86.99,87.09,18300.0,77.5933,77.7539,77.5844,77.6736,18300.0
2012-01-30 10:50:00,87.1,87.39,87.04,87.39,12100.0,77.6825,77.9412,77.629,77.9412,12100.0
2012-01-30 10:55:00,87.36,87.51,87.36,87.47,11500.0,77.9144,78.0482,77.9144,78.0125,11500.0
2012-01-30 11:00:00,87.5,87.57,87.41,87.55,8100.0,78.0393,78.1017,77.959,78.0839,8100.0
2012-01-30 11:05:00,87.59,87.93,87.59,87.88,19600.0,78.1195,78.4228,78.1195,78.3782,19600.0
2012-01-30 11:10:00,87.88,87.95,87.65,87.65,13500.0,78.3782,78.4406,78.1731,78.1731,13500.0
2012-01-30 11:15:00,87.65,87.65,87.41,87.42,36000.0,78.1731,78.1731,77.959,77.9679,36000.0
2012-01-30 11:20:00,87.44,87.73,87.32,87.7,30000.0,77.9858,78.2444,77.8787,78.2177,30000.0
2012-01-30 11:25:00,87.67,87.7,87.59,87.67,11100.0,78.1909,78.2177,78.1195,78.1909,11100.0
2012-01-30 11:30:00,87.66,87.85,87.66,87.85,14200.0,78.182,78.3514,78.182,78.3514,14200.0
2012-01-30 11:35:00,87.84,87.93,87.69,87.73,11500.0,78.3425,78.4228,78.2087,78.2444,11500.0
2012-01-30 11:40:00,87.71,87.8,87.69,87.74,35600.0,78.2266,78.3068,78.2087,78.2533,35600.0
2012-01-30 11:45:00,87.72,87.83,87.69,87.83,12800.0,78.2355,78.3336,78.2087,78.3336,12800.0
2012-01-30 11:50:00,87.83,87.95,87.79,87.92,11400.0,78.3336,78.4406,78.2979,78.4139,11400.0
2012-01-30 11:55:00,87.89,87.93,87.73,87.93,16000.0,78.3871,78.4228,78.2444,78.4228,16000.0
2012-01-30 12:00:00,87.93,87.97,87.83,87.86,10100.0,78.4228,78.4585,78.3336,78.3604,10100.0
2012-01-30 12:05:00,87.88,87.9,87.86,87.88,9000.0,78.3782,78.396,78.3604,78.3782,9000.0
2012-01-30 12:10:00,87.89,87.95,87.85,87.95,9000.0,78.3871,78.4406,78.3514,78.4406,9000.0
2012-01-30 12:15:00,87.95,88.04,87.92,87.94,4800.0,78.4406,78.5209,78.4139,78.4317,4800.0
2012-01-30 12:20:00,87.94,88.04,87.88,88.02,10800.0,78.4317,78.5209,78.3782,78.5031,10800.0
2012-01-30 12:25:00,88.02,88.06,87.93,87.94,21000.0,78.5031,78.5387,78.4228,78.4317,21000.0
2012-01-30 12:30:00,87.96,88.04,87.91,88.04,18300.0,78.4495,78.5209,78.4049,78.5209,18300.0
2012-01-30 12:35:00,88.05,88.05,87.98,88.02,7600.0,78.5298,78.5298,78.4674,78.5031,7600.0
2012-01-30 12:40:00,88.04,88.04,87.96,88.02,5800.0,78.5209,78.5209,78.4495,78.5031,5800.0
2012-01-30 12:45:00,87.98,87.99,87.94,87.96,6400.0,78.4674,78.4763,78.4317,78.4495,6400.0
2012-01-30 12:50:00,87.98,88.15,87.97,88.15,7500.0,78.4674,78.619,78.4585,78.619,7500.0
2012-01-30 12:55:00,88.14,88.31,88.14,88.27,7200.0,78.6101,78.7617,78.6101,78.726,7200.0
2012-01-30 13:00:00,88.27,88.28,88.17,88.23,8500.0,78.726,78.7349,78.6368,78.6903,8500.0
2012-01-30 13:05:00,88.22,88.22,87.95,87.97,11000.0,78.6814,78.6814,78.4406,78.4585,11000.0
2012-01-30 13:10:00,87.98,88.02,87.93,87.96,22600.0,78.4674,78.5031,78.4228,78.4495,22600.0
2012-01-30 13:15:00,87.94,87.99,87.93,87.98,3600.0,78.4317,78.4763,78.4228,78.4674,3600.0
2012-01-30 13:20:00,87.97,88.17,87.97,88.16,13900.0,78.4585,78.6368,78.4585,78.6279,13900.0
2012-01-30 13:25:00,88.13,88.2,88.11,88.19,4900.0,78.6012,78.6636,78.5833,78.6547,4900.0
2012-01-30 13:30:00,88.19,88.19,88.09,88.16,13100.0,78.6547,78.6547,78.5655,78.6279,13100.0
2012-01-30 13:35:00,88.16,88.19,88.11,88.18,7500.0,78.6279,78.6547,78.5833,78.6458,7500.0
2012-01-30 13:40:00,88.15,88.24,88.15,88.19,2000.0,78.619,78.6993,78.619,78.6547,2000.0
2012-01-30 13:45:00,88.21,88.3,88.19,88.21,7000.0,78.6725,78.7528,78.6547,78.6725,7000.0
2012-01-30 13:50:00,88.2,88.28,88.17,88.28,5200.0,78.6636,78.7349,78.6368,78.7349,5200.0
2012-01-30 13:55:00,88.29,88.3,88.16,88.18,9600.0,78.7439,78.7528,78.6279,78.6458,9600.0
2012-01-30 14:00:00,88.18,88.18,88.11,88.13,9700.0,78.6458,78.6458,78.5833,78.6012,9700.0
2012-01-30 14:05:00,88.14,88.18,88.11,88.12,6000.0,78.6101,78.6458,78.5833,78.5922,6000.0
2012-01-30 14:10:00,88.13,88.3,88.13,88.14,10000.0,78.6012,78.7528,78.6012,78.6101,10000.0
2012-01-30 14:15:00,88.16,88.21,88.13,88.18,20200.0,78.6279,78.6725,78.6012,78.6458,20200.0
2012-01-30 14:20:00,88.18,88.18,88.12,88.13,5900.0,78.6458,78.6458,78.5922,78.6012,5900.0
2012-01-30 14:25:00,88.13,88.16,88.11,88.14,8700.0,78.6012,78.6279,78.5833,78.6101,8700.0
2012-01-30 14:30:00,88.14,88.17,88.08,88.17,11400.0,78.6101,78.6368,78.5566,78.6368,11400.0
2012-01-30 14:35:00,88.18,88.2,88.14,88.19,5500.0,78.6458,78.6636,78.6101,78.6547,5500.0
2012-01-30 14:40:00,88.17,88.17,88.11,88.16,7100.0,78.6368,78.6368,78.5833,78.6279,7100.0
2012-01-30 14:45:00,88.15,88.16,88.07,88.09,13300.0,78.619,78.6279,78.5476,78.5655,13300.0
2012-01-30 14:50:00,88.08,88.08,87.98,88.0,13500.0,78.5566,78.5566,78.4674,78.4852,13500.0
2012-01-30 14:55:00,88.0,88.07,87.98,88.05,20400.0,78.4852,78.5476,78.4674,78.5298,20400.0
2012-01-30 15:00:00,88.03,88.03,87.96,88.01,9700.0,78.512,78.512,78.4495,78.4941,9700.0
2012-01-30 15:05:00,88.01,88.11,88.01,88.11,7100.0,78.4941,78.5833,78.4941,78.5833,7100.0
2012-01-30 15:10:00,88.11,88.23,88.11,88.22,11600.0,78.5833,78.6903,78.5833,78.6814,11600.0
2012-01-30 15:15:00,88.22,88.35,88.22,88.33,5900.0,78.6814,78.7974,78.6814,78.7795,5900.0
2012-01-30 15:20:00,88.31,88.31,88.21,88.28,13400.0,78.7617,78.7617,78.6725,78.7349,13400.0
2012-01-30 15:25:00,88.29,88.32,88.2,88.27,11900.0,78.7439,78.7706,78.6636,78.726,11900.0
2012-01-30 15:30:00,88.27,88.29,88.14,88.15,16500.0,78.726,78.7439,78.6101,78.619,16500.0
2012-01-30 15:35:00,88.14,88.18,88.09,88.12,12800.0,78.6101,78.6458,78.5655,78.5922,12800.0
2012-01-30 15:40:00,88.14,88.17,88.05,88.09,22100.0,78.6101,78.6368,78.5298,78.5655,22100.0
2012-01-30 15:45:00,88.07,88.15,87.97,88.15,29200.0,78.5476,78.619,78.4585,78.619,29200.0
2012-01-30 15:50:00,88.14,88.23,88.11,88.11,22900.0,78.6101,78.6903,78.5833,78.5833,22900.0
2012-01-30 15:55:00,88.14,88.25,88.05,88.19,36900.0,78.6101,78.7082,78.5298,78.6547,36900.0
2012-01-31 09:30:00,88.83,89.27,88.43,89.25,28300.0,79.2255,79.6179,78.8687,79.6001,28300.0
2012-01-31 09:35:00,89.22,89.71,89.16,89.71,21400.0,79.5733,80.0103,79.5198,80.0103,21400.0
2012-01-31 09:40:00,89.74,89.74,89.23,89.4,14100.0,80.0371,80.0371,79.5822,79.7338,14100.0
2012-01-31 09:45:00,89.38,89.4,89.0,89.15,27400.0,79.716,79.7338,79.3771,79.5109,27400.0
2012-01-31 09:50:00,89.15,89.19,88.63,89.03,45500.0,79.5109,79.5465,79.0471,79.4038,45500.0
2012-01-31 09:55:00,88.99,89.5,88.99,89.26,11900.0,79.3682,79.823,79.3682,79.609,11900.0
2012-01-31 10:00:00,89.26,89.4,88.83,88.92,22700.0,79.609,79.7338,79.2255,79.3057,22700.0
2012-01-31 10:05:00,88.91,89.02,88.86,89.0,15300.0,79.2968,79.3949,79.2522,79.3771,15300.0
2012-01-31 10:10:00,88.93,89.14,88.92,89.09,15600.0,79.3147,79.502,79.3057,79.4574,15600.0
2012-01-31 10:15:00,89.06,89.23,89.03,89.17,14100.0,79.4306,79.5822,79.4038,79.5287,14100.0
2012-01-31 10:20:00,89.15,89.39,89.14,89.33,16300.0,79.5109,79.7249,79.502,79.6714,16300.0
2012-01-31 10:25:00,89.39,89.9,89.39,89.87,25800.0,79.7249,80.1798,79.7249,80.153,25800.0
2012-01-31 10:30:00,89.86,89.93,89.56,89.72,18500.0,80.1441,80.2065,79.8765,80.0192,18500.0
2012-01-31 10:35:00,89.71,89.83,89.66,89.72,33500.0,80.0103,80.1173,79.9657,80.0192,33500.0
2012-01-31 10:40:00,89.71,89.9,89.67,89.87,17800.0,80.0103,80.1798,79.9746,80.153,17800.0
2012-01-31 10:45:00,89.87,89.88,89.57,89.63,10700.0,80.153,80.1619,79.8855,79.939,10700.0
2012-01-31 10:50:00,89.61,89.71,89.49,89.69,13000.0,79.9211,80.0103,79.8141,79.9925,13000.0
2012-01-31 10:55:00,89.69,89.69,89.52,89.6,15700.0,79.9925,79.9925,79.8409,79.9122,15700.0
2012-01-31 11:00:00,89.58,89.61,89.42,89.53,12900.0,79.8944,79.9211,79.7517,79.8498,12900.0
2012-01-31 11:05:00,89.51,89.69,89.5,89.54,11800.0,79.8319,79.9925,79.823,79.8587,11800.0
2012-01-31 11:10:00,89.55,89.57,89.43,89.55,37900.0,79.8676,79.8855,79.7606,79.8676,37900.0
2012-01-31 11:15:00,89.57,89.67,89.42,89.6,15100.0,79.8855,79.9746,79.7517,79.9122,15100.0
2012-01-31 11:20:00,89.58,89.58,89.4,89.45,9300.0,79.8944,79.8944,79.7338,79.7784,9300.0
2012-01-31 11:25:00,89.49,89.54,89.33,89.44,14900.0,79.8141,79.8587,79.6714,79.7695,14900.0
2012-01-31 11:30:00,89.49,89.55,89.31,89.37,11800.0,79.8141,79.8676,79.6536,79.7071,11800.0
2012-01-31 11:35:00,89.36,89.38,89.14,89.14,23400.0,79.6982,79.716,79.502,79.502,23400.0
2012-01-31 11:40:00,89.15,89.15,89.06,89.12,4100.0,79.5109,79.5109,79.4306,79.4841,4100.0
2012-01-31 11:45:00,89.13,89.31,89.05,89.06,8500.0,79.493,79.6536,79.4217,79.4306,8500.0
2012-01-31 11:50:00,89.04,89.07,89.0,89.01,7400.0,79.4128,79.4395,79.3771,79.386,7400.0
2012-01-31 11:55:00,88.98,89.11,88.98,89.08,7200.0,79.3593,79.4752,79.3593,79.4484,7200.0
2012-01-31 12:00:00,89.08,89.14,89.06,89.12,4600.0,79.4484,79.502,79.4306,79.4841,4600.0
2012-01-31 12:05:00,89.09,89.09,89.02,89.04,6900.0,79.4574,79.4574,79.3949,79.4128,6900.0
2012-01-31 12:10:00,89.01,89.01,88.85,88.86,5900.0,79.386,79.386,79.2433,79.2522,5900.0
2012-01-31 12:15:00,88.85,88.91,88.79,88.81,13000.0,79.2433,79.2968,79.1898,79.2076,13000.0
2012-01-31 12:20:00,88.77,88.79,88.69,88.69,3700.0,79.172,79.1898,79.1006,79.1006,3700.0
2012-01-31 12:25:00,88.69,88.81,88.69,88.71,15200.0,79.1006,79.2076,79.1006,79.1184,15200.0
2012-01-31 12:30:00,88.73,88.83,88.73,88.83,8100.0,79.1363,79.2255,79.1363,79.2255,8100.0
2012-01-31 12:35:00,88.81,88.84,88.77,88.78,9800.0,79.2076,79.2344,79.172,79.1809,9800.0
2012-01-31 12:40:00,88.81,88.82,88.78,88.81,4000.0,79.2076,79.2166,79.1809,79.2076,4000.0
2012-01-31 12:45:00,88.81,88.9,88.78,88.9,4600.0,79.2076,79.2879,79.1809,79.2879,4600.0
2012-01-31 12:50:00,88.88,89.06,88.88,89.0,7700.0,79.2701,79.4306,79.2701,79.3771,7700.0
2012-01-31 12:55:00,88.96,89.0,88.86,88.93,30800.0,79.3414,79.3771,79.2522,79.3147,30800.0
2012-01-31 13:00:00,88.94,88.96,88.87,88.94,14400.0,79.3236,79.3414,79.2611,79.3236,14400.0
2012-01-31 13:05:00,88.94,89.11,88.92,89.05,11000.0,79.3236,79.4752,79.3057,79.4217,11000.0
2012-01-31 13:10:00,89.04,89.1,88.96,88.98,16600.0,79.4128,79.4663,79.3414,79.3593,16600.0
2012-01-31 13:15:00,88.97,89.1,88.97,89.1,4600.0,79.3503,79.4663,79.3503,79.4663,4600.0
2012-01-31 13:20:00,89.08,89.14,89.08,89.1,14200.0,79.4484,79.502,79.4484,79.4663,14200.0
2012-01-31 13:25:00,89.1,89.11,89.05,89.07,5100.0,79.4663,79.4752,79.4217,79.4395,5100.0
2012-01-31 13:30:00,89.05,89.1,88.81,88.84,18900.0,79.4217,79.4663,79.2076,79.2344,18900.0
2012-01-31 13:35:00,88.85,89.0,88.79,88.96,12400.0,79.2433,79.3771,79.1898,79.3414,12400.0
2012-01-31 13:40:00,88.96,88.97,88.83,88.83,15800.0,79.3414,79.3503,79.2255,79.2255,15800.0
2012-01-31 13:45:00,88.82,88.84,88.68,88.69,7000.0,79.2166,79.2344,79.0917,79.1006,7000.0
2012-01-31 13:50:00,88.68,88.76,88.63,88.72,5500.0,79.0917,79.163,79.0471,79.1274,5500.0
2012-01-31 13:55:00,88.75,88.81,88.74,88.75,8400.0,79.1541,79.2076,79.1452,79.1541,8400.0
2012-01-31 14:00:00,88.77,88.78,88.65,88.66,21400.0,79.172,79.1809,79.0649,79.0739,21400.0
2012-01-31 14:05:00,88.68,88.78,88.65,88.77,11000.0,79.0917,79.1809,79.0649,79.172,11000.0
2012-01-31 14:10:00,88.76,88.85,88.71,88.8,14700.0,79.163,79.2433,79.1184,79.1987,14700.0
2012-01-31 14:15:00,88.8,88.9,88.8,88.87,8300.0,79.1987,79.2879,79.1987,79.2611,8300.0
2012-01-31 14:20:00,88.9,89.03,88.87,89.0,12800.0,79.2879,79.4038,79.2611,79.3771,12800.0
2012-01-31 14:25:00,89.0,89.0,88.92,88.93,4000.0,79.3771,79.3771,79.3057,79.3147,4000.0
2012-01-31 14:30:00,88.93,88.97,88.85,88.87,7300.0,79.3147,79.3503,79.2433,79.2611,7300.0
2012-01-31 14:35:00,88.86,88.86,88.81,88.84,7500.0,79.2522,79.2522,79.2076,79.2344,7500.0
2012-01-31 14:40:00,88.87,88.95,88.81,88.81,10700.0,79.2611,79.3325,79.2076,79.2076,10700.0
2012-01-31 14:45:00,88.84,88.84,88.77,88.78,11600.0,79.2344,79.2344,79.172,79.1809,11600.0
2012-01-31 14:50:00,88.79,88.9,88.79,88.89,4900.0,79.1898,79.2879,79.1898,79.279,4900.0
2012-01-31 14:55:00,88.91,88.94,88.9,88.9,5600.0,79.2968,79.3236,79.2879,79.2879,5600.0
2012-01-31 15:00:00,88.92,88.94,88.82,88.88,42200.0,79.3057,79.3236,79.2166,79.2701,42200.0
2012-01-31 15:05:00,88.87,89.01,88.79,89.01,8800.0,79.2611,79.386,79.1898,79.386,8800.0
2012-01-31 15:10:00,89.02,89.17,88.94,89.17,12200.0,79.3949,79.5287,79.3236,79.5287,12200.0
2012-01-31 15:15:00,89.15,89.18,89.07,89.09,13500.0,79.5109,79.5376,79.4395,79.4574,13500.0
2012-01-31 15:20:00,89.09,89.11,88.97,89.06,11600.0,79.4574,79.4752,79.3503,79.4306,11600.0
2012-01-31 15:25:00,89.05,89.16,89.04,89.16,13600.0,79.4217,79.5198,79.4128,79.5198,13600.0
2012-01-31 15:30:00,89.15,89.18,89.0,89.02,18600.0,79.5109,79.5376,79.3771,79.3949,18600.0
2012-01-31 15:35:00,89.02,89.07,88.94,89.0,20500.0,79.3949,79.4395,79.3236,79.3771,20500.0
2012-01-31 15:40:00,88.99,89.09,88.94,88.98,21800.0,79.3682,79.4574,79.3236,79.3593,21800.0
2012-01-31 15:45:00,88.96,89.06,88.89,88.9,23800.0,79.3414,79.4306,79.279,79.2879,23800.0
2012-01-31 15:50:00,88.9,89.09,88.9,89.03,38400.0,79.2879,79.4574,79.2879,79.4038,38400.0
2012-01-31 15:55:00,89.02,89.12,88.96,89.06,64700.0,79.3949,79.4841,79.3414,79.4306,64700.0
2012-02-01 09:30:00,89.64,89.74,89.05,89.68,37600.0,79.9479,80.0371,79.4217,79.9836,37600.0
2012-02-01 09:35:00,89.73,89.95,89.59,89.7,120900.0,80.0282,80.2244,79.9033,80.0014,120900.0
2012-02-01 09:40:00,89.74,89.84,89.68,89.83,45400.0,80.0371,80.1263,79.9836,80.1173,45400.0
2012-02-01 09:45:00,89.89,90.15,89.86,90.14,27100.0,80.1709,80.4028,80.1441,80.3938,27100.0
2012-02-01 09:50:00,90.12,90.5,90.09,90.33,48400.0,80.376,80.7149,80.3492,80.5633,48400.0
2012-02-01 09:55:00,90.31,91.09,90.31,91.04,43200.0,80.5455,81.2411,80.5455,81.1965,43200.0
2012-02-01 10:00:00,91.16,91.22,90.57,90.84,52800.0,81.3035,81.3571,80.7773,81.0181,52800.0
2012-02-01 10:05:00,90.81,91.08,90.67,91.03,47700.0,80.9914,81.2322,80.8665,81.1876,47700.0
2012-02-01 10:10:00,91.08,91.13,90.88,91.09,25000.0,81.2322,81.2768,81.0538,81.2411,25000.0
2012-02-01 10:15:00,91.07,91.37,91.03,91.25,20100.0,81.2233,81.4908,81.1876,81.3838,20100.0
2012-02-01 10:20:00,91.23,91.45,91.1,91.21,36300.0,81.366,81.5622,81.25,81.3481,36300.0
2012-02-01 10:25:00,91.2,91.24,90.87,91.03,30000.0,81.3392,81.3749,81.0449,81.1876,30000.0
2012-02-01 10:30:00,91.03,91.18,90.96,91.0,20100.0,81.1876,81.3214,81.1252,81.1608,20100.0
2012-02-01 10:35:00,90.98,91.09,90.96,91.01,26300.0,81.143,81.2411,81.1252,81.1698,26300.0
2012-02-01 10:40:00,91.01,91.11,90.96,91.0,16400.0,81.1698,81.259,81.1252,81.1608,16400.0
2012-02-01 10:45:00,91.0,91.11,90.91,91.0,24600.0,81.1608,81.259,81.0806,81.1608,24600.0
2012-02-01 10:50:00,91.0,91.16,90.97,91.15,20300.0,81.1608,81.3035,81.1341,81.2946,20300.0
2012-02-01 10:55:00,91.13,91.24,91.01,91.03,46800.0,81.2768,81.3749,81.1698,81.1876,46800.0
2012-02-01 11:00:00,91.03,91.09,90.63,90.63,22800.0,81.1876,81.2411,80.8309,80.8309,22800.0
2012-02-01 11:05:00,90.62,91.03,90.62,91.0,27100.0,80.8219,81.1876,80.8219,81.1608,27100.0
2012-02-01 11:10:00,91.0,91.19,90.98,91.19,17400.0,81.1608,81.3303,81.143,81.3303,17400.0
2012-02-01 11:15:00,91.2,91.21,90.95,91.04,28000.0,81.3392,81.3481,81.1163,81.1965,28000.0
2012-02-01 11:20:00,91.02,91.07,90.86,91.01,45600.0,81.1787,81.2233,81.036,81.1698,45600.0
2012-02-01 11:25:00,91.03,91.21,91.03,91.18,11800.0,81.1876,81.3481,81.1876,81.3214,11800.0
2012-02-01 11:30:00,91.18,91.22,91.16,91.21,11500.0,81.3214,81.3571,81.3035,81.3481,11500.0
2012-02-01 11:35:00,91.22,91.33,91.19,91.24,16900.0,81.3571,81.4552,81.3303,81.3749,16900.0
2012-02-01 11:40:00,91.24,91.4,91.24,91.4,25200.0,81.3749,81.5176,81.3749,81.5176,25200.0
2012-02-01 11:45:00,91.39,91.52,91.35,91.5,21500.0,81.5087,81.6246,81.473,81.6068,21500.0
2012-02-01 11:50:00,91.5,91.74,91.46,91.7,15000.0,81.6068,81.8208,81.5711,81.7852,15000.0
2012-02-01 11:55:00,91.69,91.81,91.62,91.77,21100.0,81.7762,81.8833,81.7138,81.8476,21100.0
2012-02-01 12:00:00,91.76,91.76,91.47,91.49,71700.0,81.8387,81.8387,81.58,81.5979,71700.0
2012-02-01 12:05:00,91.49,91.66,91.47,91.5,33500.0,81.5979,81.7495,81.58,81.6068,33500.0
2012-02-01 12:10:00,91.49,91.59,91.43,91.52,21200.0,81.5979,81.6871,81.5444,81.6246,21200.0
2012-02-01 12:15:00,91.52,91.55,91.48,91.51,7400.0,81.6246,81.6514,81.5889,81.6157,7400.0
2012-02-01 12:20:00,91.51,91.72,91.51,91.66,58400.0,81.6157,81.803,81.6157,81.7495,58400.0
2012-02-01 12:25:00,91.6,91.65,91.54,91.63,45700.0,81.696,81.7406,81.6425,81.7227,45700.0
2012-02-01 12:30:00,91.64,91.68,91.52,91.62,42000.0,81.7316,81.7673,81.6246,81.7138,42000.0
2012-02-01 12:35:00,91.62,91.83,91.62,91.83,32200.0,81.7138,81.9011,81.7138,81.9011,32200.0
2012-02-01 12:40:00,91.81,91.93,91.78,91.88,28600.0,81.8833,81.9903,81.8565,81.9457,28600.0
2012-02-01 12:45:00,91.91,92.1,91.84,92.08,32600.0,81.9725,82.1419,81.91,82.1241,32600.0
2012-02-01 12:50:00,92.08,92.24,92.06,92.24,41700.0,82.1241,82.2668,82.1062,82.2668,41700.0
2012-02-01 12:55:00,92.25,92.54,92.22,92.54,26600.0,82.2757,82.5343,82.2489,82.5343,26600.0
2012-02-01 13:00:00,92.54,92.89,92.43,92.85,76400.0,82.5343,82.8465,82.4362,82.8108,76400.0
2012-02-01 13:05:00,92.85,93.0,92.72,92.75,54300.0,82.8108,82.9446,82.6949,82.7216,54300.0
2012-02-01 13:10:00,92.72,92.73,92.41,92.41,59600.0,82.6949,82.7038,82.4184,82.4184,59600.0
2012-02-01 13:15:00,92.4,92.58,92.37,92.53,40800.0,82.4095,82.57,82.3827,82.5254,40800.0
2012-02-01 13:20:00,92.53,92.63,92.4,92.63,58500.0,82.5254,82.6146,82.4095,82.6146,58500.0
2012-02-01 13:25:00,92.63,92.67,92.55,92.62,16800.0,82.6146,82.6503,82.5433,82.6057,16800.0
2012-02-01 13:30:00,92.63,92.72,92.55,92.72,24000.0,82.6146,82.6949,82.5433,82.6949,24000.0
2012-02-01 13:35:00,92.73,92.99,92.73,92.89,33400.0,82.7038,82.9357,82.7038,82.8465,33400.0
2012-02-01 13:40:00,92.92,92.92,92.62,92.76,29600.0,82.8733,82.8733,82.6057,82.7306,29600.0
2012-02-01 13:45:00,92.75,92.86,92.67,92.8,26200.0,82.7216,82.8197,82.6503,82.7662,26200.0
2012-02-01 13:50:00,92.78,92.83,92.66,92.82,29500.0,82.7484,82.793,82.6414,82.7841,29500.0
2012-02-01 13:55:00,92.82,92.98,92.76,92.76,56700.0,82.7841,82.9268,82.7306,82.7306,56700.0
2012-02-01 14:00:00,92.75,92.79,92.62,92.63,24200.0,82.7216,82.7573,82.6057,82.6146,24200.0
2012-02-01 14:05:00,92.62,92.62,92.23,92.28,31200.0,82.6057,82.6057,82.2579,82.3024,31200.0
2012-02-01 14:10:00,92.3,92.39,92.27,92.34,80600.0,82.3203,82.4006,82.2935,82.356,80600.0
2012-02-01 14:15:00,92.34,92.42,92.31,92.32,31700.0,82.356,82.4273,82.3292,82.3381,31700.0
2012-02-01 14:20:00,92.32,92.4,92.22,92.24,47300.0,82.3381,82.4095,82.2489,82.2668,47300.0
2012-02-01 14:25:00,92.24,92.32,92.19,92.32,39600.0,82.2668,82.3381,82.2222,82.3381,39600.0
2012-02-01 14:30:00,92.31,92.31,92.18,92.18,35400.0,82.3292,82.3292,82.2133,82.2133,35400.0
2012-02-01 14:35:00,92.16,92.22,92.11,92.17,15400.0,82.1954,82.2489,82.1508,82.2043,15400.0
2012-02-01 14:40:00,92.19,92.37,92.19,92.26,21500.0,82.2222,82.3827,82.2222,82.2846,21500.0
2012-02-01 14:45:00,92.26,92.27,92.03,92.04,32600.0,82.2846,82.2935,82.0795,82.0884,32600.0
2012-02-01 14:50:00,92.03,92.23,91.88,92.2,24900.0,82.0795,82.2579,81.9457,82.2311,24900.0
2012-02-01 14:55:00,92.2,92.22,91.94,91.94,18500.0,82.2311,82.2489,81.9992,81.9992,18500.0
2012-02-01 15:00:00,91.95,92.03,91.95,92.0,29700.0,82.0081,82.0795,82.0081,82.0527,29700.0
2012-02-01 15:05:00,92.01,92.01,91.83,91.98,33000.0,82.0616,82.0616,81.9011,82.0349,33000.0
2012-02-01 15:10:00,92.0,92.01,91.78,91.85,20700.0,82.0527,82.0616,81.8565,81.9189,20700.0
2012-02-01 15:15:00,91.86,91.91,91.75,91.77,32500.0,81.9279,81.9725,81.8298,81.8476,32500.0
2012-02-01 15:20:00,91.78,91.87,91.7,91.85,32200.0,81.8565,81.9368,81.7852,81.9189,32200.0
2012-02-01 15:25:00,91.85,91.9,91.76,91.77,34000.0,81.9189,81.9635,81.8387,81.8476,34000.0
2012-02-01 15:30:00,91.77,91.84,91.71,91.83,27900.0,81.8476,81.91,81.7941,81.9011,27900.0
2012-02-01 15:35:00,91.84,91.87,91.75,91.79,36700.0,81.91,81.9368,81.8298,81.8654,36700.0
2012-02-01 15:40:00,91.8,91.87,91.67,91.69,53100.0,81.8743,81.9368,81.7584,81.7762,53100.0
2012-02-01 15:45:00,91.68,91.73,91.54,91.56,60800.0,81.7673,81.8119,81.6425,81.6603,60800.0
2012-02-01 15:50:00,91.57,91.77,91.55,91.55,69700.0,81.6692,81.8476,81.6514,81.6514,69700.0
2012-02-01 15:55:00,91.56,91.65,91.56,91.59,84900.0,81.6603,81.7406,81.6603,81.6871,84900.0
2012-02-02 09:30:00,91.41,91.41,90.18,90.45,61400.0,81.5265,81.5265,80.4295,80.6703,61400.0
2012-02-02 09:35:00,90.48,90.72,90.47,90.54,28600.0,80.6971,80.9111,80.6882,80.7506,28600.0
2012-02-02 09:40:00,90.46,90.57,90.39,90.48,14500.0,80.6792,80.7773,80.6168,80.6971,14500.0
2012-02-02 09:45:00,90.51,90.64,90.45,90.46,27900.0,80.7238,80.8398,80.6703,80.6792,27900.0
2012-02-02 09:50:00,90.52,90.53,90.19,90.35,29300.0,80.7327,80.7417,80.4384,80.5811,29300.0
2012-02-02 09:55:00,90.35,90.44,90.03,90.07,27600.0,80.5811,80.6614,80.2957,80.3314,27600.0
2012-02-02 10:00:00,90.12,90.2,89.96,90.14,37000.0,80.376,80.4473,80.2333,80.3938,37000.0
2012-02-02 10:05:00,90.12,90.32,90.07,90.23,29600.0,80.376,80.5544,80.3314,80.4741,29600.0
2012-02-02 10:10:00,90.25,90.4,90.22,90.24,17900.0,80.4919,80.6257,80.4652,80.483,17900.0
2012-02-02 10:15:00,90.24,90.44,90.21,90.33,16300.0,80.483,80.6614,80.4563,80.5633,16300.0
2012-02-02 10:20:00,90.36,90.46,90.34,90.4,46800.0,80.59,80.6792,80.5722,80.6257,46800.0
2012-02-02 10:25:00,90.41,90.42,90.3,90.3,22800.0,80.6346,80.6436,80.5365,80.5365,22800.0
2012-02-02 10:30:00,90.3,90.43,90.3,90.4,23500.0,80.5365,80.6525,80.5365,80.6257,23500.0
2012-02-02 10:35:00,90.41,90.41,90.35,90.35,16800.0,80.6346,80.6346,80.5811,80.5811,16800.0
2012-02-02 10:40:00,90.35,90.42,90.35,90.4,31900.0,80.5811,80.6436,80.5811,80.6257,31900.0
2012-02-02 10:45:00,90.4,90.41,90.32,90.35,24100.0,80.6257,80.6346,80.5544,80.5811,24100.0
2012-02-02 10:50:00,90.36,90.39,90.17,90.17,6500.0,80.59,80.6168,80.4206,80.4206,6500.0
2012-02-02 10:55:00,90.18,90.18,89.88,89.88,16700.0,80.4295,80.4295,80.1619,80.1619,16700.0
2012-02-02 11:00:00,89.9,89.99,89.9,89.96,13700.0,80.1798,80.26,80.1798,80.2333,13700.0
2012-02-02 11:05:00,89.96,89.97,89.89,89.9,14700.0,80.2333,80.2422,80.1709,80.1798,14700.0
2012-02-02 11:10:00,89.9,90.01,89.81,90.0,22500.0,80.1798,80.2779,80.0995,80.269,22500.0
2012-02-02 11:15:00,90.01,90.06,89.95,89.96,5700.0,80.2779,80.3225,80.2244,80.2333,5700.0
2012-02-02 11:20:00,89.96,90.04,89.95,90.03,7500.0,80.2333,80.3046,80.2244,80.2957,7500.0
2012-02-02 11:25:00,90.03,90.15,90.03,90.06,13100.0,80.2957,80.4028,80.2957,80.3225,13100.0
2012-02-02 11:30:00,90.05,90.26,90.03,90.26,13400.0,80.3136,80.5009,80.2957,80.5009,13400.0
2012-02-02 11:35:00,90.26,90.29,90.04,90.23,24800.0,80.5009,80.5276,80.3046,80.4741,24800.0
2012-02-02 11:40:00,90.24,90.24,90.02,90.1,24000.0,80.483,80.483,80.2868,80.3582,24000.0
2012-02-02 11:45:00,90.13,90.13,89.94,89.95,29300.0,80.3849,80.3849,80.2155,80.2244,29300.0
2012-02-02 11:50:00,89.94,89.94,89.8,89.8,5900.0,80.2155,80.2155,80.0906,80.0906,5900.0
2012-02-02 11:55:00,89.79,89.79,89.51,89.63,19900.0,80.0817,80.0817,79.8319,79.939,19900.0
2012-02-02 12:00:00,89.6,89.85,89.59,89.85,12400.0,79.9122,80.1352,79.9033,80.1352,12400.0
2012-02-02 12:05:00,89.88,89.94,89.78,89.93,30800.0,80.1619,80.2155,80.0728,80.2065,30800.0
2012-02-02 12:10:00,89.91,89.96,89.87,89.96,12800.0,80.1887,80.2333,80.153,80.2333,12800.0
2012-02-02 12:15:00,89.96,90.1,89.95,90.1,8700.0,80.2333,80.3582,80.2244,80.3582,8700.0
2012-02-02 12:20:00,90.14,90.41,90.1,90.11,29100.0,80.3938,80.6346,80.3582,80.3671,29100.0
2012-02-02 12:25:00,90.12,90.19,90.03,90.03,15000.0,80.376,80.4384,80.2957,80.2957,15000.0
2012-02-02 12:30:00,90.04,90.28,90.03,90.24,39700.0,80.3046,80.5187,80.2957,80.483,39700.0
2012-02-02 12:35:00,90.25,90.25,90.05,90.12,13700.0,80.4919,80.4919,80.3136,80.376,13700.0
2012-02-02 12:40:00,90.11,90.12,90.06,90.11,9000.0,80.3671,80.376,80.3225,80.3671,9000.0
2012-02-02 12:45:00,90.11,90.3,90.09,90.3,12700.0,80.3671,80.5365,80.3492,80.5365,12700.0
2012-02-02 12:50:00,90.29,90.34,90.21,90.28,13600.0,80.5276,80.5722,80.4563,80.5187,13600.0
2012-02-02 12:55:00,90.25,90.45,90.25,90.31,11900.0,80.4919,80.6703,80.4919,80.5455,11900.0
2012-02-02 13:00:00,90.31,90.41,90.27,90.37,18200.0,80.5455,80.6346,80.5098,80.599,18200.0
2012-02-02 13:05:00,90.39,90.4,90.31,90.39,21100.0,80.6168,80.6257,80.5455,80.6168,21100.0
2012-02-02 13:10:00,90.35,90.48,90.33,90.47,22400.0,80.5811,80.6971,80.5633,80.6882,22400.0
2012-02-02 13:15:00,90.48,90.6,90.48,90.56,10000.0,80.6971,80.8041,80.6971,80.7684,10000.0
2012-02-02 13:20:00,90.58,90.6,90.5,90.57,50100.0,80.7863,80.8041,80.7149,80.7773,50100.0
2012-02-02 13:25:00,90.58,90.59,90.41,90.45,28700.0,80.7863,80.7952,80.6346,80.6703,28700.0
2012-02-02 13:30:00,90.42,90.51,90.38,90.39,10400.0,80.6436,80.7238,80.6079,80.6168,10400.0
2012-02-02 13:35:00,90.41,90.42,90.28,90.29,12600.0,80.6346,80.6436,80.5187,80.5276,12600.0
2012-02-02 13:40:00,90.3,90.33,90.23,90.31,17100.0,80.5365,80.5633,80.4741,80.5455,17100.0
2012-02-02 13:45:00,90.28,90.29,90.13,90.28,10300.0,80.5187,80.5276,80.3849,80.5187,10300.0
2012-02-02 13:50:00,90.33,90.39,90.3,90.36,2800.0,80.5633,80.6168,80.5365,80.59,2800.0
2012-02-02 13:55:00,90.35,90.39,90.32,90.36,7600.0,80.5811,80.6168,80.5544,80.59,7600.0
2012-02-02 14:00:00,90.37,90.4,90.36,90.4,3600.0,80.599,80.6257,80.59,80.6257,3600.0
2012-02-02 14:05:00,90.41,90.48,90.4,90.48,12000.0,80.6346,80.6971,80.6257,80.6971,12000.0
2012-02-02 14:10:00,90.48,90.49,90.39,90.44,7100.0,80.6971,80.706,80.6168,80.6614,7100.0
2012-02-02 14:15:00,90.44,90.46,90.34,90.34,7400.0,80.6614,80.6792,80.5722,80.5722,7400.0
2012-02-02 14:20:00,90.34,90.4,90.31,90.39,11000.0,80.5722,80.6257,80.5455,80.6168,11000.0
2012-02-02 14:25:00,90.4,90.47,90.32,90.47,17400.0,80.6257,80.6882,80.5544,80.6882,17400.0
2012-02-02 14:30:00,90.48,90.52,90.45,90.52,8700.0,80.6971,80.7327,80.6703,80.7327,8700.0
2012-02-02 14:35:00,90.51,90.51,90.4,90.4,11900.0,80.7238,80.7238,80.6257,80.6257,11900.0
2012-02-02 14:40:00,90.4,90.45,90.36,90.43,5300.0,80.6257,80.6703,80.59,80.6525,5300.0
2012-02-02 14:45:00,90.44,90.47,90.3,90.41,11900.0,80.6614,80.6882,80.5365,80.6346,11900.0
2012-02-02 14:50:00,90.41,90.44,90.36,90.38,9000.0,80.6346,80.6614,80.59,80.6079,9000.0
2012-02-02 14:55:00,90.4,90.47,90.36,90.42,14200.0,80.6257,80.6882,80.59,80.6436,14200.0
2012-02-02 15:00:00,90.42,90.44,90.39,90.44,11500.0,80.6436,80.6614,80.6168,80.6614,11500.0
2012-02-02 15:05:00,90.43,90.47,90.42,90.42,20200.0,80.6525,80.6882,80.6436,80.6436,20200.0
2012-02-02 15:10:00,90.42,90.52,90.42,90.43,14900.0,80.6436,80.7327,80.6436,80.6525,14900.0
2012-02-02 15:15:00,90.42,90.5,90.42,90.47,15700.0,80.6436,80.7149,80.6436,80.6882,15700.0
2012-02-02 15:20:00,90.48,90.48,90.42,90.46,19300.0,80.6971,80.6971,80.6436,80.6792,19300.0
2012-02-02 15:25:00,90.46,90.46,90.37,90.38,12800.0,80.6792,80.6792,80.599,80.6079,12800.0
2012-02-02 15:30:00,90.38,90.41,90.34,90.37,33900.0,80.6079,80.6346,80.5722,80.599,33900.0
2012-02-02 15:35:00,90.37,90.43,90.34,90.36,32600.0,80.599,80.6525,80.5722,80.59,32600.0
2012-02-02 15:40:00,90.39,90.42,90.35,90.39,38000.0,80.6168,80.6436,80.5811,80.6168,38000.0
2012-02-02 15:45:00,90.38,90.42,90.28,90.39,27300.0,80.6079,80.6436,80.5187,80.6168,27300.0
2012-02-02 15:50:00,90.38,90.4,90.28,90.32,36100.0,80.6079,80.6257,80.5187,80.5544,36100.0
2012-02-02 15:55:00,90.29,90.36,90.26,90.3,69600.0,80.5276,80.59,80.5009,80.5365,69600.0
2012-02-03 09:30:00,91.01,91.6,90.95,91.25,50500.0,81.1698,81.696,81.1163,81.3838,50500.0
2012-02-03 09:35:00,91.23,91.27,90.48,90.58,25800.0,81.366,81.4017,80.6971,80.7863,25800.0
2012-02-03 09:40:00,90.55,90.61,90.13,90.4,20300.0,80.7595,80.813,80.3849,80.6257,20300.0
2012-02-03 09:45:00,90.49,90.79,90.4,90.79,24400.0,80.706,80.9736,80.6257,80.9736,24400.0
2012-02-03 09:50:00,90.78,90.81,90.31,90.51,15000.0,80.9646,80.9914,80.5455,80.7238,15000.0
2012-02-03 09:55:00,90.53,90.64,90.16,90.2,22400.0,80.7417,80.8398,80.4117,80.4473,22400.0
2012-02-03 10:00:00,90.26,90.58,90.19,90.41,36800.0,80.5009,80.7863,80.4384,80.6346,36800.0
2012-02-03 10:05:00,90.43,90.46,90.32,90.37,23600.0,80.6525,80.6792,80.5544,80.599,23600.0
2012-02-03 10:10:00,90.37,90.51,90.36,90.49,44600.0,80.599,80.7238,80.59,80.706,44600.0
2012-02-03 10:15:00,90.47,90.48,90.24,90.35,14600.0,80.6882,80.6971,80.483,80.5811,14600.0
2012-02-03 10:20:00,90.35,90.37,90.0,90.04,18300.0,80.5811,80.599,80.269,80.3046,18300.0
2012-02-03 10:25:00,90.02,90.16,89.73,89.77,21500.0,80.2868,80.4117,80.0282,80.0638,21500.0
2012-02-03 10:30:00,89.8,90.02,89.7,89.84,15100.0,80.0906,80.2868,80.0014,80.1263,15100.0
2012-02-03 10:35:00,89.91,89.91,89.6,89.64,13100.0,80.1887,80.1887,79.9122,79.9479,13100.0
2012-02-03 10:40:00,89.64,89.65,89.53,89.59,10900.0,79.9479,79.9568,79.8498,79.9033,10900.0
2012-02-03 10:45:00,89.57,89.57,89.21,89.55,54800.0,79.8855,79.8855,79.5644,79.8676,54800.0
2012-02-03 10:50:00,89.56,89.57,88.91,89.11,65800.0,79.8765,79.8855,79.2968,79.4752,65800.0
2012-02-03 10:55:00,89.11,89.31,88.82,88.96,27000.0,79.4752,79.6536,79.2166,79.3414,27000.0
2012-02-03 11:00:00,88.94,89.07,88.8,89.07,16700.0,79.3236,79.4395,79.1987,79.4395,16700.0
2012-02-03 11:05:00,89.07,89.07,88.69,88.95,25300.0,79.4395,79.4395,79.1006,79.3325,25300.0
2012-02-03 11:10:00,88.95,89.02,88.92,88.97,36700.0,79.3325,79.3949,79.3057,79.3503,36700.0
2012-02-03 11:15:00,89.0,89.27,89.0,89.18,27500.0,79.3771,79.6179,79.3771,79.5376,27500.0
2012-02-03 11:20:00,89.19,89.36,89.08,89.24,39700.0,79.5465,79.6982,79.4484,79.5911,39700.0
2012-02-03 11:25:00,89.25,89.31,89.05,89.23,49500.0,79.6001,79.6536,79.4217,79.5822,49500.0
2012-02-03 11:30:00,89.23,89.67,89.0,89.67,28500.0,79.5822,79.9746,79.3771,79.9746,28500.0
2012-02-03 11:35:00,89.64,90.08,89.63,89.91,68800.0,79.9479,80.3403,79.939,80.1887,68800.0
2012-02-03 11:40:00,89.92,90.07,89.91,89.91,17000.0,80.1976,80.3314,80.1887,80.1887,17000.0
2012-02-03 11:45:00,89.93,89.97,89.76,89.81,10300.0,80.2065,80.2422,80.0549,80.0995,10300.0
2012-02-03 11:50:00,89.78,89.84,89.74,89.84,7500.0,80.0728,80.1263,80.0371,80.1263,7500.0
2012-02-03 11:55:00,89.88,89.88,89.78,89.82,6500.0,80.1619,80.1619,80.0728,80.1084,6500.0
2012-02-03 12:00:00,89.85,89.85,89.64,89.71,11000.0,80.1352,80.1352,79.9479,80.0103,11000.0
2012-02-03 12:05:00,89.68,89.72,89.53,89.53,13400.0,79.9836,80.0192,79.8498,79.8498,13400.0
2012-02-03 12:10:00,89.55,89.57,89.14,89.15,18600.0,79.8676,79.8855,79.502,79.5109,18600.0
2012-02-03 12:15:00,89.11,89.2,89.03,89.07,22000.0,79.4752,79.5555,79.4038,79.4395,22000.0
2012-02-03 12:20:00,89.07,89.19,89.02,89.15,18200.0,79.4395,79.5465,79.3949,79.5109,18200.0
2012-02-03 12:25:00,89.15,89.41,89.09,89.41,12100.0,79.5109,79.7428,79.4574,79.7428,12100.0
2012-02-03 12:30:00,89.35,89.4,89.28,89.28,5700.0,79.6892,79.7338,79.6268,79.6268,5700.0
2012-02-03 12:35:00,89.25,89.36,89.25,89.36,9300.0,79.6001,79.6982,79.6001,79.6982,9300.0
2012-02-03 12:40:00,89.35,89.58,89.25,89.58,17200.0,79.6892,79.8944,79.6001,79.8944,17200.0
2012-02-03 12:45:00,89.55,89.57,89.27,89.43,19400.0,79.8676,79.8855,79.6179,79.7606,19400.0
2012-02-03 12:50:00,89.43,89.73,89.43,89.72,9600.0,79.7606,80.0282,79.7606,80.0192,9600.0
2012-02-03 12:55:00,89.68,89.72,89.55,89.72,8300.0,79.9836,80.0192,79.8676,80.0192,8300.0
2012-02-03 13:00:00,89.7,89.85,89.57,89.58,39000.0,80.0014,80.1352,79.8855,79.8944,39000.0
2012-02-03 13:05:00,89.57,89.71,89.57,89.71,5500.0,79.8855,80.0103,79.8855,80.0103,5500.0
2012-02-03 13:10:00,89.71,89.73,89.52,89.63,25700.0,80.0103,80.0282,79.8409,79.939,25700.0
2012-02-03 13:15:00,89.65,89.65,89.53,89.57,7200.0,79.9568,79.9568,79.8498,79.8855,7200.0
2012-02-03 13:20:00,89.57,89.68,89.55,89.67,4900.0,79.8855,79.9836,79.8676,79.9746,4900.0
2012-02-03 13:25:00,89.68,89.72,89.59,89.66,10900.0,79.9836,80.0192,79.9033,79.9657,10900.0
2012-02-03 13:30:00,89.65,89.77,89.65,89.77,15200.0,79.9568,80.0638,79.9568,80.0638,15200.0
2012-02-03 13:35:00,89.78,89.79,89.67,89.73,45400.0,80.0728,80.0817,79.9746,80.0282,45400.0
2012-02-03 13:40:00,89.71,89.77,89.64,89.73,11400.0,80.0103,80.0638,79.9479,80.0282,11400.0
2012-02-03 13:45:00,89.77,89.91,89.73,89.84,29500.0,80.0638,80.1887,80.0282,80.1263,29500.0
2012-02-03 13:50:00,89.86,89.86,89.79,89.81,9000.0,80.1441,80.1441,80.0817,80.0995,9000.0
2012-02-03 13:55:00,89.81,89.84,89.8,89.82,8700.0,80.0995,80.1263,80.0906,80.1084,8700.0
2012-02-03 14:00:00,89.82,89.88,89.8,89.87,22500.0,80.1084,80.1619,80.0906,80.153,22500.0
2012-02-03 14:05:00,89.86,89.87,89.81,89.84,31200.0,80.1441,80.153,80.0995,80.1263,31200.0
2012-02-03 14:10:00,89.81,89.89,89.77,89.77,22700.0,80.0995,80.1709,80.0638,80.0638,22700.0
2012-02-03 14:15:00,89.77,89.8,89.68,89.76,27100.0,80.0638,80.0906,79.9836,80.0549,27100.0
2012-02-03 14:20:00,89.76,89.76,89.69,89.7,10900.0,80.0549,80.0549,79.9925,80.0014,10900.0
2012-02-03 14:25:00,89.69,89.96,89.68,89.95,41200.0,79.9925,80.2333,79.9836,80.2244,41200.0
2012-02-03 14:30:00,89.95,90.07,89.95,90.06,12800.0,80.2244,80.3314,80.2244,80.3225,12800.0
2012-02-03 14:35:00,90.08,90.25,90.08,90.15,12800.0,80.3403,80.4919,80.3403,80.4028,12800.0
2012-02-03 14:40:00,90.14,90.24,90.01,90.21,47900.0,80.3938,80.483,80.2779,80.4563,47900.0
2012-02-03 14:45:00,90.22,90.22,90.01,90.17,16800.0,80.4652,80.4652,80.2779,80.4206,16800.0
2012-02-03 14:50:00,90.14,90.24,90.1,90.1,9800.0,80.3938,80.483,80.3582,80.3582,9800.0
2012-02-03 14:55:00,90.07,90.21,90.0,90.15,12900.0,80.3314,80.4563,80.269,80.4028,12900.0
2012-02-03 15:00:00,90.14,90.15,89.9,89.96,8700.0,80.3938,80.4028,80.1798,80.2333,8700.0
2012-02-03 15:05:00,89.96,90.06,89.93,89.95,28300.0,80.2333,80.3225,80.2065,80.2244,28300.0
2012-02-03 15:10:00,89.95,90.1,89.95,90.07,26800.0,80.2244,80.3582,80.2244,80.3314,26800.0
2012-02-03 15:15:00,90.09,90.13,90.06,90.08,16200.0,80.3492,80.3849,80.3225,80.3403,16200.0
2012-02-03 15:20:00,90.1,90.14,90.03,90.14,24700.0,80.3582,80.3938,80.2957,80.3938,24700.0
2012-02-03 15:25:00,90.11,90.25,90.11,90.2,14500.0,80.3671,80.4919,80.3671,80.4473,14500.0
2012-02-03 15:30:00,90.21,90.23,90.1,90.14,17800.0,80.4563,80.4741,80.3582,80.3938,17800.0
2012-02-03 15:35:00,90.14,90.17,90.1,90.16,16000.0,80.3938,80.4206,80.3582,80.4117,16000.0
2012-02-03 15:40:00,90.16,90.17,90.04,90.06,28800.0,80.4117,80.4206,80.3046,80.3225,28800.0
2012-02-03 15:45:00,90.06,90.27,90.06,90.18,31600.0,80.3225,80.5098,80.3225,80.4295,31600.0
2012-02-03 15:50:00,90.2,90.37,90.14,90.25,38100.0,80.4473,80.599,80.3938,80.4919,38100.0
2012-02-03 15:55:00,90.27,90.38,90.11,90.21,120200.0,80.5098,80.6079,80.3671,80.4563,120200.0
2012-02-06 09:30:00,87.36,87.72,85.43,85.82,348000.0,77.9144,78.2355,76.1931,76.5409,348000.0
2012-02-06 09:35:00,85.76,86.98,85.71,86.89,241700.0,76.4874,77.5755,76.4428,77.4952,241700.0
2012-02-06 09:40:00,86.83,86.95,86.11,86.62,209300.0,77.4417,77.5487,76.7996,77.2544,209300.0
2012-02-06 09:45:00,86.55,87.32,86.5,87.09,123800.0,77.192,77.8787,77.1474,77.6736,123800.0
2012-02-06 09:50:00,87.18,87.18,86.7,86.79,78700.0,77.7539,77.7539,77.3258,77.406,78700.0
2012-02-06 09:55:00,86.79,86.79,86.45,86.54,68100.0,77.406,77.406,77.1028,77.1831,68100.0
2012-02-06 10:00:00,86.5,86.66,86.26,86.55,98500.0,77.1474,77.2901,76.9333,77.192,98500.0
2012-02-06 10:05:00,86.57,86.92,86.0,86.04,58100.0,77.2098,77.522,76.7015,76.7371,58100.0
2012-02-06 10:10:00,86.06,86.1,85.13,85.37,102400.0,76.755,76.7906,75.9255,76.1396,102400.0
2012-02-06 10:15:00,85.38,85.93,85.37,85.58,119800.0,76.1485,76.639,76.1396,76.3269,119800.0
2012-02-06 10:20:00,85.61,86.14,85.27,86.12,83900.0,76.3536,76.8263,76.0504,76.8085,83900.0
2012-02-06 10:25:00,86.05,86.06,85.35,85.35,61600.0,76.7461,76.755,76.1217,76.1217,61600.0
2012-02-06 10:30:00,85.37,85.87,85.21,85.71,108600.0,76.1396,76.5855,75.9969,76.4428,108600.0
2012-02-06 10:35:00,85.67,85.7,84.91,85.03,112400.0,76.4071,76.4339,75.7293,75.8363,112400.0
2012-02-06 10:40:00,85.01,85.01,84.62,84.72,132800.0,75.8185,75.8185,75.4707,75.5599,132800.0
2012-02-06 10:45:00,84.72,85.0,84.51,84.71,75200.0,75.5599,75.8096,75.3726,75.5509,75200.0
2012-02-06 10:50:00,84.76,84.9,84.54,84.72,40100.0,75.5955,75.7204,75.3993,75.5599,40100.0
2012-02-06 10:55:00,84.72,85.13,84.58,85.13,52200.0,75.5599,75.9255,75.435,75.9255,52200.0
2012-02-06 11:00:00,85.15,85.46,84.98,85.22,64200.0,75.9434,76.2198,75.7917,76.0058,64200.0
2012-02-06 11:05:00,85.26,85.46,85.22,85.3,62200.0,76.0415,76.2198,76.0058,76.0771,62200.0
2012-02-06 11:10:00,85.27,85.4,85.21,85.3,61900.0,76.0504,76.1663,75.9969,76.0771,61900.0
2012-02-06 11:15:00,85.28,85.3,84.93,85.12,55500.0,76.0593,76.0771,75.7471,75.9166,55500.0
2012-02-06 11:20:00,85.1,85.19,84.94,85.02,41400.0,75.8988,75.979,75.7561,75.8274,41400.0
2012-02-06 11:25:00,85.02,85.15,84.95,85.06,48000.0,75.8274,75.9434,75.765,75.8631,48000.0
2012-02-06 11:30:00,85.06,85.1,84.8,85.0,25800.0,75.8631,75.8988,75.6312,75.8096,25800.0
2012-02-06 11:35:00,85.0,85.13,84.9,84.94,29900.0,75.8096,75.9255,75.7204,75.7561,29900.0
2012-02-06 11:40:00,84.9,84.99,84.78,84.99,27500.0,75.7204,75.8007,75.6134,75.8007,27500.0
2012-02-06 11:45:00,85.0,85.0,84.64,84.8,35200.0,75.8096,75.8096,75.4885,75.6312,35200.0
2012-02-06 11:50:00,84.84,84.85,84.61,84.61,19500.0,75.6669,75.6758,75.4617,75.4617,19500.0
2012-02-06 11:55:00,84.61,85.17,84.51,85.02,60800.0,75.4617,75.9612,75.3726,75.8274,60800.0
2012-02-06 12:00:00,85.03,85.09,84.85,85.09,40500.0,75.8363,75.8899,75.6758,75.8899,40500.0
2012-02-06 12:05:00,85.08,85.43,85.05,85.37,39800.0,75.8809,76.1931,75.8542,76.1396,39800.0
2012-02-06 12:10:00,85.38,85.59,85.32,85.57,37700.0,76.1485,76.3358,76.095,76.318,37700.0
2012-02-06 12:15:00,85.59,85.75,85.28,85.29,40500.0,76.3358,76.4785,76.0593,76.0682,40500.0
2012-02-06 12:20:00,85.28,85.29,84.92,85.02,31500.0,76.0593,76.0682,75.7382,75.8274,31500.0
2012-02-06 12:25:00,84.96,85.33,84.96,85.2,29800.0,75.7739,76.1039,75.7739,75.988,29800.0
2012-02-06 12:30:00,85.18,85.62,85.09,85.53,35500.0,75.9701,76.3625,75.8899,76.2823,35500.0
2012-02-06 12:35:00,85.53,85.75,85.42,85.71,38300.0,76.2823,76.4785,76.1842,76.4428,38300.0
2012-02-06 12:40:00,85.69,85.73,85.63,85.7,35200.0,76.425,76.4607,76.3715,76.4339,35200.0
2012-02-06 12:45:00,85.7,86.0,85.68,86.0,29100.0,76.4339,76.7015,76.4161,76.7015,29100.0
2012-02-06 12:50:00,85.99,86.13,85.9,85.96,55400.0,76.6925,76.8174,76.6123,76.6658,55400.0
2012-02-06 12:55:00,85.94,86.05,85.85,86.05,34500.0,76.6479,76.7461,76.5677,76.7461,34500.0
2012-02-06 13:00:00,86.05,86.06,85.71,85.73,46100.0,76.7461,76.755,76.4428,76.4607,46100.0
2012-02-06 13:05:00,85.71,85.88,85.69,85.82,24000.0,76.4428,76.5944,76.425,76.5409,24000.0
2012-02-06 13:10:00,85.82,85.84,85.72,85.73,38600.0,76.5409,76.5588,76.4517,76.4607,38600.0
2012-02-06 13:15:00,85.73,85.75,85.28,85.37,69000.0,76.4607,76.4785,76.0593,76.1396,69000.0
2012-02-06 13:20:00,85.37,85.38,85.18,85.26,56500.0,76.1396,76.1485,75.9701,76.0415,56500.0
2012-02-06 13:25:00,85.26,85.33,85.22,85.28,45600.0,76.0415,76.1039,76.0058,76.0593,45600.0
2012-02-06 13:30:00,85.29,85.31,84.74,84.97,76000.0,76.0682,76.0861,75.5777,75.7828,76000.0
2012-02-06 13:35:00,84.95,85.11,84.6,84.71,70100.0,75.765,75.9077,75.4528,75.5509,70100.0
2012-02-06 13:40:00,84.76,84.94,84.74,84.85,32000.0,75.5955,75.7561,75.5777,75.6758,32000.0
2012-02-06 13:45:00,84.85,84.88,84.6,84.66,44100.0,75.6758,75.7026,75.4528,75.5063,44100.0
2012-02-06 13:50:00,84.71,84.9,84.68,84.88,57000.0,75.5509,75.7204,75.5242,75.7026,57000.0
2012-02-06 13:55:00,84.9,85.04,84.76,84.76,26900.0,75.7204,75.8453,75.5955,75.5955,26900.0
2012-02-06 14:00:00,84.8,85.05,84.7,84.83,133000.0,75.6312,75.8542,75.542,75.658,133000.0
2012-02-06 14:05:00,84.86,84.99,84.75,84.94,37900.0,75.6847,75.8007,75.5866,75.7561,37900.0
2012-02-06 14:10:00,84.94,85.0,84.8,84.91,47100.0,75.7561,75.8096,75.6312,75.7293,47100.0
2012-02-06 14:15:00,84.93,85.05,84.79,85.05,49600.0,75.7471,75.8542,75.6223,75.8542,49600.0
2012-02-06 14:20:00,85.01,85.18,84.87,84.95,60400.0,75.8185,75.9701,75.6936,75.765,60400.0
2012-02-06 14:25:00,84.91,85.25,84.91,85.19,62700.0,75.7293,76.0326,75.7293,75.979,62700.0
2012-02-06 14:30:00,85.24,85.24,85.0,85.01,39700.0,76.0236,76.0236,75.8096,75.8185,39700.0
2012-02-06 14:35:00,85.01,85.08,84.87,85.06,27800.0,75.8185,75.8809,75.6936,75.8631,27800.0
2012-02-06 14:40:00,85.07,85.13,84.9,85.01,23100.0,75.872,75.9255,75.7204,75.8185,23100.0
2012-02-06 14:45:00,85.02,85.21,85.02,85.16,16300.0,75.8274,75.9969,75.8274,75.9523,16300.0
2012-02-06 14:50:00,85.16,85.2,85.06,85.15,23500.0,75.9523,75.988,75.8631,75.9434,23500.0
2012-02-06 14:55:00,85.19,85.23,85.03,85.05,17200.0,75.979,76.0147,75.8363,75.8542,17200.0
2012-02-06 15:00:00,85.03,85.08,85.02,85.03,23300.0,75.8363,75.8809,75.8274,75.8363,23300.0
2012-02-06 15:05:00,85.03,85.13,84.98,85.13,32200.0,75.8363,75.9255,75.7917,75.9255,32200.0
2012-02-06 15:10:00,85.09,85.21,85.05,85.18,33300.0,75.8899,75.9969,75.8542,75.9701,33300.0
2012-02-06 15:15:00,85.19,85.19,85.07,85.17,45700.0,75.979,75.979,75.872,75.9612,45700.0
2012-02-06 15:20:00,85.19,85.29,85.04,85.06,37200.0,75.979,76.0682,75.8453,75.8631,37200.0
2012-02-06 15:25:00,85.06,85.08,84.76,84.83,37800.0,75.8631,75.8809,75.5955,75.658,37800.0
2012-02-06 15:30:00,84.84,85.0,84.8,84.88,41800.0,75.6669,75.8096,75.6312,75.7026,41800.0
2012-02-06 15:35:00,84.88,84.95,84.86,84.87,34600.0,75.7026,75.765,75.6847,75.6936,34600.0
2012-02-06 15:40:00,84.87,85.04,84.86,84.99,62600.0,75.6936,75.8453,75.6847,75.8007,62600.0
2012-02-06 15:45:00,85.0,85.18,84.92,85.16,90400.0,75.8096,75.9701,75.7382,75.9523,90400.0
2012-02-06 15:50:00,85.16,85.2,84.99,85.15,115600.0,75.9523,75.988,75.8007,75.9434,115600.0
2012-02-06 15:55:00,85.15,85.35,85.11,85.21,138400.0,75.9434,76.1217,75.9077,75.9969,138400.0
2012-02-07 09:30:00,85.25,85.69,85.0,85.05,71400.0,76.0326,76.425,75.8096,75.8542,71400.0
2012-02-07 09:35:00,85.13,85.29,84.82,85.0,45300.0,75.9255,76.0682,75.649,75.8096,45300.0
2012-02-07 09:40:00,84.97,85.21,84.96,85.11,32400.0,75.7828,75.9969,75.7739,75.9077,32400.0
2012-02-07 09:45:00,85.11,85.2,84.94,85.07,33000.0,75.9077,75.988,75.7561,75.872,33000.0
2012-02-07 09:50:00,85.04,85.26,84.94,85.18,32900.0,75.8453,76.0415,75.7561,75.9701,32900.0
2012-02-07 09:55:00,85.19,85.38,85.12,85.38,19700.0,75.979,76.1485,75.9166,76.1485,19700.0
2012-02-07 10:00:00,85.38,85.38,85.19,85.19,30800.0,76.1485,76.1485,75.979,75.979,30800.0
2012-02-07 10:05:00,85.2,85.32,85.16,85.26,48200.0,75.988,76.095,75.9523,76.0415,48200.0
2012-02-07 10:10:00,85.25,85.27,85.12,85.19,39200.0,76.0326,76.0504,75.9166,75.979,39200.0
2012-02-07 10:15:00,85.18,85.2,85.16,85.2,27500.0,75.9701,75.988,75.9523,75.988,27500.0
2012-02-07 10:20:00,85.18,85.19,84.95,84.97,34100.0,75.9701,75.979,75.765,75.7828,34100.0
2012-02-07 10:25:00,85.0,85.2,84.96,85.17,32900.0,75.8096,75.988,75.7739,75.9612,32900.0
2012-02-07 10:30:00,85.14,85.17,85.1,85.1,25200.0,75.9344,75.9612,75.8988,75.8988,25200.0
2012-02-07 10:35:00,85.11,85.2,85.1,85.14,32700.0,75.9077,75.988,75.8988,75.9344,32700.0
2012-02-07 10:40:00,85.15,85.26,85.13,85.25,59800.0,75.9434,76.0415,75.9255,76.0326,59800.0
2012-02-07 10:45:00,85.25,85.58,85.2,85.5,120100.0,76.0326,76.3269,75.988,76.2555,120100.0
2012-02-07 10:50:00,85.49,85.53,85.4,85.43,42400.0,76.2466,76.2823,76.1663,76.1931,42400.0
2012-02-07 10:55:00,85.4,85.41,85.23,85.26,32900.0,76.1663,76.1753,76.0147,76.0415,32900.0
2012-02-07 11:00:00,85.27,85.31,85.26,85.31,13000.0,76.0504,76.0861,76.0415,76.0861,13000.0
2012-02-07 11:05:00,85.3,85.52,85.3,85.44,55300.0,76.0771,76.2734,76.0771,76.202,55300.0
2012-02-07 11:10:00,85.44,85.44,85.27,85.29,26500.0,76.202,76.202,76.0504,76.0682,26500.0
2012-02-07 11:15:00,85.3,85.41,85.29,85.36,30300.0,76.0771,76.1753,76.0682,76.1307,30300.0
2012-02-07 11:20:00,85.33,85.44,85.27,85.36,29700.0,76.1039,76.202,76.0504,76.1307,29700.0
2012-02-07 11:25:00,85.36,85.51,85.35,85.51,24100.0,76.1307,76.2644,76.1217,76.2644,24100.0
2012-02-07 11:30:00,85.49,85.54,85.46,85.52,20000.0,76.2466,76.2912,76.2198,76.2734,20000.0
2012-02-07 11:35:00,85.54,85.55,85.49,85.51,15600.0,76.2912,76.3001,76.2466,76.2644,15600.0
2012-02-07 11:40:00,85.5,85.53,85.5,85.52,12800.0,76.2555,76.2823,76.2555,76.2734,12800.0
2012-02-07 11:45:00,85.51,85.54,85.49,85.5,20900.0,76.2644,76.2912,76.2466,76.2555,20900.0
2012-02-07 11:50:00,85.5,85.58,85.49,85.56,21600.0,76.2555,76.3269,76.2466,76.309,21600.0
2012-02-07 11:55:00,85.56,85.58,85.48,85.56,23100.0,76.309,76.3269,76.2377,76.309,23100.0
2012-02-07 12:00:00,85.56,85.56,85.5,85.5,11000.0,76.309,76.309,76.2555,76.2555,11000.0
2012-02-07 12:05:00,85.51,85.61,85.5,85.57,23200.0,76.2644,76.3536,76.2555,76.318,23200.0
2012-02-07 12:10:00,85.58,85.59,85.53,85.53,16800.0,76.3269,76.3358,76.2823,76.2823,16800.0
2012-02-07 12:15:00,85.56,85.56,85.5,85.5,14900.0,76.309,76.309,76.2555,76.2555,14900.0
2012-02-07 12:20:00,85.5,85.53,85.49,85.51,18100.0,76.2555,76.2823,76.2466,76.2644,18100.0
2012-02-07 12:25:00,85.49,85.54,85.4,85.42,30400.0,76.2466,76.2912,76.1663,76.1842,30400.0
2012-02-07 12:30:00,85.42,85.49,85.37,85.38,26100.0,76.1842,76.2466,76.1396,76.1485,26100.0
2012-02-07 12:35:00,85.38,85.4,85.23,85.26,17600.0,76.1485,76.1663,76.0147,76.0415,17600.0
2012-02-07 12:40:00,85.25,85.27,85.22,85.25,12200.0,76.0326,76.0504,76.0058,76.0326,12200.0
2012-02-07 12:45:00,85.25,85.31,85.24,85.25,26400.0,76.0326,76.0861,76.0236,76.0326,26400.0
2012-02-07 12:50:00,85.26,85.3,85.24,85.24,11500.0,76.0415,76.0771,76.0236,76.0236,11500.0
2012-02-07 12:55:00,85.23,85.35,85.23,85.35,17500.0,76.0147,76.1217,76.0147,76.1217,17500.0
2012-02-07 13:00:00,85.33,85.35,85.26,85.32,16500.0,76.1039,76.1217,76.0415,76.095,16500.0
2012-02-07 13:05:00,85.32,85.34,85.26,85.28,14700.0,76.095,76.1128,76.0415,76.0593,14700.0
2012-02-07 13:10:00,85.29,85.31,85.26,85.31,12200.0,76.0682,76.0861,76.0415,76.0861,12200.0
2012-02-07 13:15:00,85.31,85.37,85.26,85.27,18400.0,76.0861,76.1396,76.0415,76.0504,18400.0
2012-02-07 13:20:00,85.27,85.32,85.25,85.3,14300.0,76.0504,76.095,76.0326,76.0771,14300.0
2012-02-07 13:25:00,85.3,85.34,85.28,85.31,12400.0,76.0771,76.1128,76.0593,76.0861,12400.0
2012-02-07 13:30:00,85.32,85.33,85.27,85.3,10400.0,76.095,76.1039,76.0504,76.0771,10400.0
2012-02-07 13:35:00,85.3,85.34,85.28,85.32,9700.0,76.0771,76.1128,76.0593,76.095,9700.0
2012-02-07 13:40:00,85.31,85.34,85.27,85.27,46100.0,76.0861,76.1128,76.0504,76.0504,46100.0
2012-02-07 13:45:00,85.27,85.46,85.23,85.4,30800.0,76.0504,76.2198,76.0147,76.1663,30800.0
2012-02-07 13:50:00,85.4,85.5,85.36,85.46,23900.0,76.1663,76.2555,76.1307,76.2198,23900.0
2012-02-07 13:55:00,85.48,85.5,85.42,85.5,16300.0,76.2377,76.2555,76.1842,76.2555,16300.0
2012-02-07 14:00:00,85.49,85.5,85.41,85.43,14400.0,76.2466,76.2555,76.1753,76.1931,14400.0
2012-02-07 14:05:00,85.45,85.49,85.42,85.47,21000.0,76.2109,76.2466,76.1842,76.2288,21000.0
2012-02-07 14:10:00,85.47,85.5,85.46,85.48,26800.0,76.2288,76.2555,76.2198,76.2377,26800.0
2012-02-07 14:15:00,85.49,85.51,85.42,85.42,37400.0,76.2466,76.2644,76.1842,76.1842,37400.0
2012-02-07 14:20:00,85.41,85.48,85.41,85.45,28500.0,76.1753,76.2377,76.1753,76.2109,28500.0
2012-02-07 14:25:00,85.43,85.48,85.41,85.44,23200.0,76.1931,76.2377,76.1753,76.202,23200.0
2012-02-07 14:30:00,85.44,85.45,85.37,85.41,17700.0,76.202,76.2109,76.1396,76.1753,17700.0
2012-02-07 14:35:00,85.4,85.45,85.36,85.42,23300.0,76.1663,76.2109,76.1307,76.1842,23300.0
2012-02-07 14:40:00,85.43,85.47,85.41,85.45,14300.0,76.1931,76.2288,76.1753,76.2109,14300.0
2012-02-07 14:45:00,85.47,85.56,85.43,85.56,19300.0,76.2288,76.309,76.1931,76.309,19300.0
2012-02-07 14:50:00,85.57,85.64,85.54,85.56,20200.0,76.318,76.3804,76.2912,76.309,20200.0
2012-02-07 14:55:00,85.56,85.57,85.5,85.56,16300.0,76.309,76.318,76.2555,76.309,16300.0
2012-02-07 15:00:00,85.57,85.67,85.53,85.56,24800.0,76.318,76.4071,76.2823,76.309,24800.0
2012-02-07 15:05:00,85.56,85.56,85.51,85.52,22200.0,76.309,76.309,76.2644,76.2734,22200.0
2012-02-07 15:10:00,85.52,85.6,85.51,85.58,29100.0,76.2734,76.3447,76.2644,76.3269,29100.0
2012-02-07 15:15:00,85.59,85.74,85.55,85.74,32800.0,76.3358,76.4696,76.3001,76.4696,32800.0
2012-02-07 15:20:00,85.74,85.8,85.7,85.7,38100.0,76.4696,76.5231,76.4339,76.4339,38100.0
2012-02-07 15:25:00,85.69,85.81,85.67,85.79,48100.0,76.425,76.532,76.4071,76.5142,48100.0
2012-02-07 15:30:00,85.8,85.93,85.74,85.9,64100.0,76.5231,76.639,76.4696,76.6123,64100.0
2012-02-07 15:35:00,85.88,86.15,85.88,86.08,62000.0,76.5944,76.8352,76.5944,76.7728,62000.0
2012-02-07 15:40:00,86.08,86.13,85.95,85.96,68000.0,76.7728,76.8174,76.6569,76.6658,68000.0
2012-02-07 15:45:00,85.95,86.02,85.88,86.0,64100.0,76.6569,76.7193,76.5944,76.7015,64100.0
2012-02-07 15:50:00,85.98,86.05,85.86,86.05,91400.0,76.6836,76.7461,76.5766,76.7461,91400.0
2012-02-07 15:55:00,86.04,86.22,86.04,86.16,184200.0,76.7371,76.8977,76.7371,76.8442,184200.0
2012-02-08 09:30:00,86.13,86.4,85.75,86.25,112400.0,76.8174,77.0582,76.4785,76.9244,112400.0
2012-02-08 09:35:00,86.25,86.36,86.02,86.27,48600.0,76.9244,77.0225,76.7193,76.9423,48600.0
2012-02-08 09:40:00,86.27,86.27,86.03,86.17,31600.0,76.9423,76.9423,76.7282,76.8531,31600.0
2012-02-08 09:45:00,86.3,86.3,86.09,86.19,27100.0,76.969,76.969,76.7817,76.8709,27100.0
2012-02-08 09:50:00,86.29,86.29,85.44,85.54,53600.0,76.9601,76.9601,76.202,76.2912,53600.0
2012-02-08 09:55:00,85.51,86.02,85.47,85.93,29900.0,76.2644,76.7193,76.2288,76.639,29900.0
2012-02-08 10:00:00,85.96,86.38,85.93,86.09,43800.0,76.6658,77.0404,76.639,76.7817,43800.0
2012-02-08 10:05:00,86.08,86.11,85.8,85.84,14500.0,76.7728,76.7996,76.5231,76.5588,14500.0
2012-02-08 10:10:00,85.84,86.03,85.84,85.91,18500.0,76.5588,76.7282,76.5588,76.6212,18500.0
2012-02-08 10:15:00,85.9,85.91,85.77,85.89,20100.0,76.6123,76.6212,76.4963,76.6034,20100.0
2012-02-08 10:20:00,85.91,85.91,85.78,85.87,10300.0,76.6212,76.6212,76.5052,76.5855,10300.0
2012-02-08 10:25:00,85.82,85.82,85.59,85.76,39500.0,76.5409,76.5409,76.3358,76.4874,39500.0
2012-02-08 10:30:00,85.76,85.98,85.55,85.86,74800.0,76.4874,76.6836,76.3001,76.5766,74800.0
2012-02-08 10:35:00,85.84,85.96,85.77,85.9,26000.0,76.5588,76.6658,76.4963,76.6123,26000.0
2012-02-08 10:40:00,85.9,86.06,85.9,85.97,59500.0,76.6123,76.755,76.6123,76.6747,59500.0
2012-02-08 10:45:00,85.91,86.07,85.85,86.0,39000.0,76.6212,76.7639,76.5677,76.7015,39000.0
2012-02-08 10:50:00,85.94,86.05,85.94,86.0,26900.0,76.6479,76.7461,76.6479,76.7015,26900.0
2012-02-08 10:55:00,86.0,86.05,85.96,86.04,22600.0,76.7015,76.7461,76.6658,76.7371,22600.0
2012-02-08 11:00:00,86.02,86.04,85.81,85.85,14400.0,76.7193,76.7371,76.532,76.5677,14400.0
2012-02-08 11:05:00,85.82,85.9,85.81,85.87,14200.0,76.5409,76.6123,76.532,76.5855,14200.0
2012-02-08 11:10:00,85.83,85.91,85.49,85.5,43900.0,76.5498,76.6212,76.2466,76.2555,43900.0
2012-02-08 11:15:00,85.48,85.6,85.47,85.54,15200.0,76.2377,76.3447,76.2288,76.2912,15200.0
2012-02-08 11:20:00,85.54,85.55,85.41,85.42,13900.0,76.2912,76.3001,76.1753,76.1842,13900.0
2012-02-08 11:25:00,85.41,85.45,85.3,85.41,20900.0,76.1753,76.2109,76.0771,76.1753,20900.0
2012-02-08 11:30:00,85.44,85.57,85.42,85.5,18100.0,76.202,76.318,76.1842,76.2555,18100.0
2012-02-08 11:35:00,85.5,85.55,85.44,85.55,22500.0,76.2555,76.3001,76.202,76.3001,22500.0
2012-02-08 11:40:00,85.54,85.55,85.36,85.36,31400.0,76.2912,76.3001,76.1307,76.1307,31400.0
2012-02-08 11:45:00,85.36,85.37,85.25,85.28,27300.0,76.1307,76.1396,76.0326,76.0593,27300.0
2012-02-08 11:50:00,85.34,85.34,85.17,85.23,14500.0,76.1128,76.1128,75.9612,76.0147,14500.0
2012-02-08 11:55:00,85.25,85.28,85.0,85.23,42400.0,76.0326,76.0593,75.8096,76.0147,42400.0
2012-02-08 12:00:00,85.2,85.33,85.09,85.32,17500.0,75.988,76.1039,75.8899,76.095,17500.0
2012-02-08 12:05:00,85.31,85.37,85.17,85.19,16300.0,76.0861,76.1396,75.9612,75.979,16300.0
2012-02-08 12:10:00,85.19,85.19,85.03,85.1,20400.0,75.979,75.979,75.8363,75.8988,20400.0
2012-02-08 12:15:00,85.13,85.13,85.04,85.13,19800.0,75.9255,75.9255,75.8453,75.9255,19800.0
2012-02-08 12:20:00,85.12,85.15,85.09,85.09,45400.0,75.9166,75.9434,75.8899,75.8899,45400.0
2012-02-08 12:25:00,85.11,85.12,85.06,85.06,10600.0,75.9077,75.9166,75.8631,75.8631,10600.0
2012-02-08 12:30:00,85.06,85.13,85.0,85.04,10500.0,75.8631,75.9255,75.8096,75.8453,10500.0
2012-02-08 12:35:00,85.04,85.1,84.96,85.1,20500.0,75.8453,75.8988,75.7739,75.8988,20500.0
2012-02-08 12:40:00,85.07,85.1,84.95,84.95,14500.0,75.872,75.8988,75.765,75.765,14500.0
2012-02-08 12:45:00,84.96,85.03,84.85,84.85,17900.0,75.7739,75.8363,75.6758,75.6758,17900.0
2012-02-08 12:50:00,84.85,84.96,84.75,84.95,23100.0,75.6758,75.7739,75.5866,75.765,23100.0
2012-02-08 12:55:00,84.94,84.95,84.82,84.85,12700.0,75.7561,75.765,75.649,75.6758,12700.0
2012-02-08 13:00:00,84.86,84.92,84.82,84.87,15800.0,75.6847,75.7382,75.649,75.6936,15800.0
2012-02-08 13:05:00,84.86,84.99,84.83,84.93,45100.0,75.6847,75.8007,75.658,75.7471,45100.0
2012-02-08 13:10:00,84.95,85.12,84.9,85.05,19500.0,75.765,75.9166,75.7204,75.8542,19500.0
2012-02-08 13:15:00,85.09,85.09,85.0,85.04,11200.0,75.8899,75.8899,75.8096,75.8453,11200.0
2012-02-08 13:20:00,85.06,85.08,85.01,85.08,5200.0,75.8631,75.8809,75.8185,75.8809,5200.0
2012-02-08 13:25:00,85.08,85.3,85.08,85.27,14000.0,75.8809,76.0771,75.8809,76.0504,14000.0
2012-02-08 13:30:00,85.28,85.28,85.09,85.12,19100.0,76.0593,76.0593,75.8899,75.9166,19100.0
2012-02-08 13:35:00,85.15,85.18,85.08,85.11,11700.0,75.9434,75.9701,75.8809,75.9077,11700.0
2012-02-08 13:40:00,85.11,85.16,85.09,85.14,10400.0,75.9077,75.9523,75.8899,75.9344,10400.0
2012-02-08 13:45:00,85.14,85.18,85.07,85.14,13100.0,75.9344,75.9701,75.872,75.9344,13100.0
2012-02-08 13:50:00,85.1,85.12,85.05,85.11,21600.0,75.8988,75.9166,75.8542,75.9077,21600.0
2012-02-08 13:55:00,85.1,85.13,85.04,85.05,16100.0,75.8988,75.9255,75.8453,75.8542,16100.0
2012-02-08 14:00:00,85.05,85.13,85.03,85.09,18300.0,75.8542,75.9255,75.8363,75.8899,18300.0
2012-02-08 14:05:00,85.09,85.2,85.06,85.16,29900.0,75.8899,75.988,75.8631,75.9523,29900.0
2012-02-08 14:10:00,85.16,85.22,85.15,85.22,23700.0,75.9523,76.0058,75.9434,76.0058,23700.0
2012-02-08 14:15:00,85.22,85.24,85.16,85.17,18300.0,76.0058,76.0236,75.9523,75.9612,18300.0
2012-02-08 14:20:00,85.17,85.19,85.1,85.11,12600.0,75.9612,75.979,75.8988,75.9077,12600.0
2012-02-08 14:25:00,85.12,85.15,85.07,85.07,19000.0,75.9166,75.9434,75.872,75.872,19000.0
2012-02-08 14:30:00,85.06,85.17,85.05,85.16,11500.0,75.8631,75.9612,75.8542,75.9523,11500.0
2012-02-08 14:35:00,85.16,85.22,85.13,85.22,30500.0,75.9523,76.0058,75.9255,76.0058,30500.0
2012-02-08 14:40:00,85.21,85.28,85.14,85.26,13900.0,75.9969,76.0593,75.9344,76.0415,13900.0
2012-02-08 14:45:00,85.24,85.43,85.24,85.4,26500.0,76.0236,76.1931,76.0236,76.1663,26500.0
2012-02-08 14:50:00,85.37,85.41,85.32,85.39,15700.0,76.1396,76.1753,76.095,76.1574,15700.0
2012-02-08 14:55:00,85.39,85.4,85.31,85.32,15400.0,76.1574,76.1663,76.0861,76.095,15400.0
2012-02-08 15:00:00,85.32,85.36,85.27,85.32,27200.0,76.095,76.1307,76.0504,76.095,27200.0
2012-02-08 15:05:00,85.3,85.34,85.27,85.29,29600.0,76.0771,76.1128,76.0504,76.0682,29600.0
2012-02-08 15:10:00,85.29,85.3,85.14,85.15,26900.0,76.0682,76.0771,75.9344,75.9434,26900.0
2012-02-08 15:15:00,85.15,85.23,85.11,85.22,23300.0,75.9434,76.0147,75.9077,76.0058,23300.0
2012-02-08 15:20:00,85.22,85.23,85.1,85.2,26200.0,76.0058,76.0147,75.8988,75.988,26200.0
2012-02-08 15:25:00,85.24,85.31,85.13,85.28,35200.0,76.0236,76.0861,75.9255,76.0593,35200.0
2012-02-08 15:30:00,85.26,85.26,85.07,85.09,29900.0,76.0415,76.0415,75.872,75.8899,29900.0
2012-02-08 15:35:00,85.11,85.17,85.05,85.17,58800.0,75.9077,75.9612,75.8542,75.9612,58800.0
2012-02-08 15:40:00,85.17,85.2,85.04,85.16,42700.0,75.9612,75.988,75.8453,75.9523,42700.0
2012-02-08 15:45:00,85.15,85.17,84.99,85.13,66300.0,75.9434,75.9612,75.8007,75.9255,66300.0
2012-02-08 15:50:00,85.12,85.17,85.0,85.08,56700.0,75.9166,75.9612,75.8096,75.8809,56700.0
2012-02-08 15:55:00,85.09,85.21,85.03,85.15,109200.0,75.8899,75.9969,75.8363,75.9434,109200.0
2012-02-09 09:30:00,85.16,85.44,85.16,85.3,74900.0,75.9523,76.202,75.9523,76.0771,74900.0
2012-02-09 09:35:00,85.27,85.37,85.02,85.08,55700.0,76.0504,76.1396,75.8274,75.8809,55700.0
2012-02-09 09:40:00,85.09,85.13,84.24,84.24,127600.0,75.8899,75.9255,75.1318,75.1318,127600.0
2012-02-09 09:45:00,84.33,84.66,84.27,84.66,48000.0,75.212,75.5063,75.1585,75.5063,48000.0
2012-02-09 09:50:00,84.64,85.0,84.58,84.78,35100.0,75.4885,75.8096,75.435,75.6134,35100.0
2012-02-09 09:55:00,84.8,84.84,84.72,84.8,26000.0,75.6312,75.6669,75.5599,75.6312,26000.0
2012-02-09 10:00:00,84.78,84.86,84.69,84.71,67400.0,75.6134,75.6847,75.5331,75.5509,67400.0
2012-02-09 10:05:00,84.73,84.85,84.7,84.74,33600.0,75.5688,75.6758,75.542,75.5777,33600.0
2012-02-09 10:10:00,84.73,84.81,84.7,84.72,24500.0,75.5688,75.6401,75.542,75.5599,24500.0
2012-02-09 10:15:00,84.73,84.73,84.51,84.54,34600.0,75.5688,75.5688,75.3726,75.3993,34600.0
2012-02-09 10:20:00,84.55,84.68,84.52,84.67,22400.0,75.4082,75.5242,75.3815,75.5153,22400.0
2012-02-09 10:25:00,84.68,84.75,84.53,84.61,16200.0,75.5242,75.5866,75.3904,75.4617,16200.0
2012-02-09 10:30:00,84.6,84.61,84.39,84.46,23100.0,75.4528,75.4617,75.2655,75.328,23100.0
2012-02-09 10:35:00,84.42,84.59,84.31,84.58,53200.0,75.2923,75.4439,75.1942,75.435,53200.0
2012-02-09 10:40:00,84.61,84.66,84.53,84.58,16600.0,75.4617,75.5063,75.3904,75.435,16600.0
2012-02-09 10:45:00,84.63,84.66,84.56,84.58,5800.0,75.4796,75.5063,75.4172,75.435,5800.0
2012-02-09 10:50:00,84.6,84.6,84.35,84.35,19600.0,75.4528,75.4528,75.2299,75.2299,19600.0
2012-02-09 10:55:00,84.37,84.47,84.34,84.42,25400.0,75.2477,75.3369,75.2209,75.2923,25400.0
2012-02-09 11:00:00,84.43,84.56,84.39,84.39,16400.0,75.3012,75.4172,75.2655,75.2655,16400.0
2012-02-09 11:05:00,84.39,84.44,84.25,84.37,20100.0,75.2655,75.3101,75.1407,75.2477,20100.0
2012-02-09 11:10:00,84.43,84.44,84.36,84.38,17300.0,75.3012,75.3101,75.2388,75.2566,17300.0
2012-02-09 11:15:00,84.36,84.44,84.28,84.38,12400.0,75.2388,75.3101,75.1674,75.2566,12400.0
2012-02-09 11:20:00,84.39,84.42,84.25,84.32,39600.0,75.2655,75.2923,75.1407,75.2031,39600.0
2012-02-09 11:25:00,84.33,84.43,84.27,84.38,47000.0,75.212,75.3012,75.1585,75.2566,47000.0
2012-02-09 11:30:00,84.39,84.43,84.19,84.19,30900.0,75.2655,75.3012,75.0872,75.0872,30900.0
2012-02-09 11:35:00,84.21,84.36,84.2,84.25,11000.0,75.105,75.2388,75.0961,75.1407,11000.0
2012-02-09 11:40:00,84.25,84.25,84.15,84.15,11200.0,75.1407,75.1407,75.0515,75.0515,11200.0
2012-02-09 11:45:00,84.16,84.29,84.04,84.29,28700.0,75.0604,75.1763,74.9534,75.1763,28700.0
2012-02-09 11:50:00,84.3,84.46,84.27,84.44,9200.0,75.1853,75.328,75.1585,75.3101,9200.0
2012-02-09 11:55:00,84.45,84.49,84.35,84.46,10400.0,75.319,75.3547,75.2299,75.328,10400.0
2012-02-09 12:00:00,84.47,84.63,84.46,84.63,42700.0,75.3369,75.4796,75.328,75.4796,42700.0
2012-02-09 12:05:00,84.59,84.73,84.55,84.71,9100.0,75.4439,75.5688,75.4082,75.5509,9100.0
2012-02-09 12:10:00,84.7,84.82,84.65,84.82,16500.0,75.542,75.649,75.4974,75.649,16500.0
2012-02-09 12:15:00,84.78,84.83,84.67,84.81,16100.0,75.6134,75.658,75.5153,75.6401,16100.0
2012-02-09 12:20:00,84.8,84.86,84.76,84.83,10300.0,75.6312,75.6847,75.5955,75.658,10300.0
2012-02-09 12:25:00,84.83,84.93,84.78,84.89,18700.0,75.658,75.7471,75.6134,75.7115,18700.0
2012-02-09 12:30:00,84.89,84.9,84.79,84.81,10200.0,75.7115,75.7204,75.6223,75.6401,10200.0
2012-02-09 12:35:00,84.8,84.92,84.77,84.79,26500.0,75.6312,75.7382,75.6044,75.6223,26500.0
2012-02-09 12:40:00,84.79,84.94,84.79,84.94,6300.0,75.6223,75.7561,75.6223,75.7561,6300.0
2012-02-09 12:45:00,84.92,85.0,84.89,84.92,13100.0,75.7382,75.8096,75.7115,75.7382,13100.0
2012-02-09 12:50:00,84.89,84.96,84.88,84.95,26100.0,75.7115,75.7739,75.7026,75.765,26100.0
2012-02-09 12:55:00,84.96,85.05,84.94,85.01,31800.0,75.7739,75.8542,75.7561,75.8185,31800.0
2012-02-09 13:00:00,85.01,85.06,84.99,85.01,3900.0,75.8185,75.8631,75.8007,75.8185,3900.0
2012-02-09 13:05:00,85.02,85.06,84.98,84.99,15900.0,75.8274,75.8631,75.7917,75.8007,15900.0
2012-02-09 13:10:00,84.99,85.1,84.96,85.08,8300.0,75.8007,75.8988,75.7739,75.8809,8300.0
2012-02-09 13:15:00,85.1,85.18,85.09,85.13,10800.0,75.8988,75.9701,75.8899,75.9255,10800.0
2012-02-09 13:20:00,85.12,85.17,85.1,85.14,11000.0,75.9166,75.9612,75.8988,75.9344,11000.0
2012-02-09 13:25:00,85.16,85.22,85.15,85.17,11600.0,75.9523,76.0058,75.9434,75.9612,11600.0
2012-02-09 13:30:00,85.22,85.28,85.1,85.12,6900.0,76.0058,76.0593,75.8988,75.9166,6900.0
2012-02-09 13:35:00,85.12,85.15,85.1,85.15,7300.0,75.9166,75.9434,75.8988,75.9434,7300.0
2012-02-09 13:40:00,85.15,85.15,85.05,85.07,5200.0,75.9434,75.9434,75.8542,75.872,5200.0
2012-02-09 13:45:00,85.09,85.15,85.09,85.1,3700.0,75.8899,75.9434,75.8899,75.8988,3700.0
2012-02-09 13:50:00,85.12,85.13,85.06,85.09,11400.0,75.9166,75.9255,75.8631,75.8899,11400.0
2012-02-09 13:55:00,85.1,85.13,85.04,85.04,4700.0,75.8988,75.9255,75.8453,75.8453,4700.0
2012-02-09 14:00:00,85.04,85.13,85.01,85.09,31900.0,75.8453,75.9255,75.8185,75.8899,31900.0
2012-02-09 14:05:00,85.07,85.1,85.0,85.1,22500.0,75.872,75.8988,75.8096,75.8988,22500.0
2012-02-09 14:10:00,85.09,85.13,85.09,85.09,6300.0,75.8899,75.9255,75.8899,75.8899,6300.0
2012-02-09 14:15:00,85.07,85.18,85.07,85.14,6600.0,75.872,75.9701,75.872,75.9344,6600.0
2012-02-09 14:20:00,85.16,85.32,85.16,85.23,15100.0,75.9523,76.095,75.9523,76.0147,15100.0
2012-02-09 14:25:00,85.23,85.34,85.23,85.3,8400.0,76.0147,76.1128,76.0147,76.0771,8400.0
2012-02-09 14:30:00,85.31,85.34,85.3,85.31,8600.0,76.0861,76.1128,76.0771,76.0861,8600.0
2012-02-09 14:35:00,85.34,85.34,85.25,85.31,15100.0,76.1128,76.1128,76.0326,76.0861,15100.0
2012-02-09 14:40:00,85.33,85.4,85.29,85.36,23000.0,76.1039,76.1663,76.0682,76.1307,23000.0
2012-02-09 14:45:00,85.35,85.39,85.22,85.28,47100.0,76.1217,76.1574,76.0058,76.0593,47100.0
2012-02-09 14:50:00,85.28,85.35,85.26,85.35,21200.0,76.0593,76.1217,76.0415,76.1217,21200.0
2012-02-09 14:55:00,85.34,85.45,85.32,85.45,16700.0,76.1128,76.2109,76.095,76.2109,16700.0
2012-02-09 15:00:00,85.43,85.45,85.28,85.45,17800.0,76.1931,76.2109,76.0593,76.2109,17800.0
2012-02-09 15:05:00,85.46,85.54,85.42,85.48,22800.0,76.2198,76.2912,76.1842,76.2377,22800.0
2012-02-09 15:10:00,85.48,85.49,85.4,85.41,19600.0,76.2377,76.2466,76.1663,76.1753,19600.0
2012-02-09 15:15:00,85.37,85.37,85.25,85.28,21000.0,76.1396,76.1396,76.0326,76.0593,21000.0
2012-02-09 15:20:00,85.28,85.28,85.16,85.18,22200.0,76.0593,76.0593,75.9523,75.9701,22200.0
2012-02-09 15:25:00,85.19,85.32,85.19,85.22,17500.0,75.979,76.095,75.979,76.0058,17500.0
2012-02-09 15:30:00,85.2,85.2,85.11,85.12,23800.0,75.988,75.988,75.9077,75.9166,23800.0
2012-02-09 15:35:00,85.11,85.11,84.94,85.08,28600.0,75.9077,75.9077,75.7561,75.8809,28600.0
2012-02-09 15:40:00,85.09,85.11,84.88,84.89,38200.0,75.8899,75.9077,75.7026,75.7115,38200.0
2012-02-09 15:45:00,84.87,84.96,84.8,84.88,49600.0,75.6936,75.7739,75.6312,75.7026,49600.0
2012-02-09 15:50:00,84.88,85.13,84.88,85.09,97500.0,75.7026,75.9255,75.7026,75.8899,97500.0
2012-02-09 15:55:00,85.09,85.16,85.07,85.16,126100.0,75.8899,75.9523,75.872,75.9523,126100.0
2012-02-10 09:30:00,84.74,84.85,84.36,84.48,22300.0,75.5777,75.6758,75.2388,75.3458,22300.0
2012-02-10 09:35:00,84.53,84.64,84.46,84.56,17300.0,75.3904,75.4885,75.328,75.4172,17300.0
2012-02-10 09:40:00,84.53,84.85,84.53,84.84,9400.0,75.3904,75.6758,75.3904,75.6669,9400.0
2012-02-10 09:45:00,84.83,85.16,84.74,85.09,28500.0,75.658,75.9523,75.5777,75.8899,28500.0
2012-02-10 09:50:00,85.05,85.08,84.88,84.88,21500.0,75.8542,75.8809,75.7026,75.7026,21500.0
2012-02-10 09:55:00,84.89,85.19,84.79,85.18,28500.0,75.7115,75.979,75.6223,75.9701,28500.0
2012-02-10 10:00:00,85.18,85.18,84.91,85.03,19300.0,75.9701,75.9701,75.7293,75.8363,19300.0
2012-02-10 10:05:00,85.07,85.33,85.04,85.33,21400.0,75.872,76.1039,75.8453,76.1039,21400.0
2012-02-10 10:10:00,85.27,85.33,85.22,85.23,13300.0,76.0504,76.1039,76.0058,76.0147,13300.0
2012-02-10 10:15:00,85.21,85.21,85.0,85.03,8600.0,75.9969,75.9969,75.8096,75.8363,8600.0
2012-02-10 10:20:00,85.01,85.2,85.01,85.13,19800.0,75.8185,75.988,75.8185,75.9255,19800.0
2012-02-10 10:25:00,85.12,85.14,84.88,84.92,15900.0,75.9166,75.9344,75.7026,75.7382,15900.0
2012-02-10 10:30:00,84.92,85.06,84.87,84.91,65100.0,75.7382,75.8631,75.6936,75.7293,65100.0
2012-02-10 10:35:00,84.94,85.03,84.92,84.92,40900.0,75.7561,75.8363,75.7382,75.7382,40900.0
2012-02-10 10:40:00,84.94,85.1,84.94,85.07,10700.0,75.7561,75.8988,75.7561,75.872,10700.0
2012-02-10 10:45:00,85.06,85.18,85.03,85.15,14100.0,75.8631,75.9701,75.8363,75.9434,14100.0
2012-02-10 10:50:00,85.15,85.16,85.04,85.1,29800.0,75.9434,75.9523,75.8453,75.8988,29800.0
2012-02-10 10:55:00,85.08,85.1,85.01,85.06,7000.0,75.8809,75.8988,75.8185,75.8631,7000.0
2012-02-10 11:00:00,85.09,85.11,84.97,85.1,19600.0,75.8899,75.9077,75.7828,75.8988,19600.0
2012-02-10 11:05:00,85.07,85.12,85.03,85.03,10000.0,75.872,75.9166,75.8363,75.8363,10000.0
2012-02-10 11:10:00,85.04,85.07,84.99,85.03,6600.0,75.8453,75.872,75.8007,75.8363,6600.0
2012-02-10 11:15:00,85.03,85.18,85.03,85.18,20800.0,75.8363,75.9701,75.8363,75.9701,20800.0
2012-02-10 11:20:00,85.16,85.25,85.11,85.23,17800.0,75.9523,76.0326,75.9077,76.0147,17800.0
2012-02-10 11:25:00,85.19,85.28,85.15,85.16,33800.0,75.979,76.0593,75.9434,75.9523,33800.0
2012-02-10 11:30:00,85.19,85.23,85.14,85.23,5200.0,75.979,76.0147,75.9344,76.0147,5200.0
2012-02-10 11:35:00,85.23,85.23,85.18,85.19,2300.0,76.0147,76.0147,75.9701,75.979,2300.0
2012-02-10 11:40:00,85.2,85.21,85.14,85.2,9300.0,75.988,75.9969,75.9344,75.988,9300.0
2012-02-10 11:45:00,85.18,85.4,85.15,85.4,18300.0,75.9701,76.1663,75.9434,76.1663,18300.0
2012-02-10 11:50:00,85.42,85.54,85.4,85.54,10500.0,76.1842,76.2912,76.1663,76.2912,10500.0
2012-02-10 11:55:00,85.53,85.62,85.45,85.51,28700.0,76.2823,76.3625,76.2109,76.2644,28700.0
2012-02-10 12:00:00,85.52,85.73,85.52,85.69,23600.0,76.2734,76.4607,76.2734,76.425,23600.0
2012-02-10 12:05:00,85.7,85.81,85.58,85.59,22300.0,76.4339,76.532,76.3269,76.3358,22300.0
2012-02-10 12:10:00,85.59,85.66,85.47,85.54,21000.0,76.3358,76.3982,76.2288,76.2912,21000.0
2012-02-10 12:15:00,85.54,85.57,85.47,85.55,13100.0,76.2912,76.318,76.2288,76.3001,13100.0
2012-02-10 12:20:00,85.55,85.61,85.5,85.56,8900.0,76.3001,76.3536,76.2555,76.309,8900.0
2012-02-10 12:25:00,85.52,85.53,85.45,85.52,9100.0,76.2734,76.2823,76.2109,76.2734,9100.0
2012-02-10 12:30:00,85.56,85.56,85.48,85.5,3600.0,76.309,76.309,76.2377,76.2555,3600.0
2012-02-10 12:35:00,85.5,85.73,85.49,85.58,6400.0,76.2555,76.4607,76.2466,76.3269,6400.0
2012-02-10 12:40:00,85.56,85.58,85.5,85.55,4100.0,76.309,76.3269,76.2555,76.3001,4100.0
2012-02-10 12:45:00,85.5,85.57,85.48,85.48,3300.0,76.2555,76.318,76.2377,76.2377,3300.0
2012-02-10 12:50:00,85.48,85.56,85.46,85.53,7200.0,76.2377,76.309,76.2198,76.2823,7200.0
2012-02-10 12:55:00,85.51,85.65,85.51,85.6,5200.0,76.2644,76.3893,76.2644,76.3447,5200.0
2012-02-10 13:00:00,85.6,85.6,85.54,85.6,11500.0,76.3447,76.3447,76.2912,76.3447,11500.0
2012-02-10 13:05:00,85.61,85.62,85.53,85.56,7100.0,76.3536,76.3625,76.2823,76.309,7100.0
2012-02-10 13:10:00,85.56,85.64,85.56,85.63,14800.0,76.309,76.3804,76.309,76.3715,14800.0
2012-02-10 13:15:00,85.62,85.69,85.59,85.63,18900.0,76.3625,76.425,76.3358,76.3715,18900.0
2012-02-10 13:20:00,85.63,85.75,85.6,85.74,14300.0,76.3715,76.4785,76.3447,76.4696,14300.0
2012-02-10 13:25:00,85.73,85.76,85.61,85.63,9800.0,76.4607,76.4874,76.3536,76.3715,9800.0
2012-02-10 13:30:00,85.62,85.72,85.61,85.62,7500.0,76.3625,76.4517,76.3536,76.3625,7500.0
2012-02-10 13:35:00,85.62,85.77,85.59,85.74,17400.0,76.3625,76.4963,76.3358,76.4696,17400.0
2012-02-10 13:40:00,85.74,85.74,85.68,85.71,4300.0,76.4696,76.4696,76.4161,76.4428,4300.0
2012-02-10 13:45:00,85.71,85.84,85.67,85.8,13500.0,76.4428,76.5588,76.4071,76.5231,13500.0
2012-02-10 13:50:00,85.8,85.83,85.75,85.77,6800.0,76.5231,76.5498,76.4785,76.4963,6800.0
2012-02-10 13:55:00,85.77,85.81,85.62,85.62,13700.0,76.4963,76.532,76.3625,76.3625,13700.0
2012-02-10 14:00:00,85.65,85.76,85.65,85.69,6600.0,76.3893,76.4874,76.3893,76.425,6600.0
2012-02-10 14:05:00,85.69,85.69,85.61,85.68,7300.0,76.425,76.425,76.3536,76.4161,7300.0
2012-02-10 14:10:00,85.69,85.7,85.61,85.64,8100.0,76.425,76.4339,76.3536,76.3804,8100.0
2012-02-10 14:15:00,85.62,85.79,85.6,85.79,21200.0,76.3625,76.5142,76.3447,76.5142,21200.0
2012-02-10 14:20:00,85.77,85.89,85.75,85.82,34500.0,76.4963,76.6034,76.4785,76.5409,34500.0
2012-02-10 14:25:00,85.84,85.92,85.8,85.89,12900.0,76.5588,76.6301,76.5231,76.6034,12900.0
2012-02-10 14:30:00,85.87,86.05,85.87,85.94,19700.0,76.5855,76.7461,76.5855,76.6479,19700.0
2012-02-10 14:35:00,85.93,85.95,85.86,85.87,13200.0,76.639,76.6569,76.5766,76.5855,13200.0
2012-02-10 14:40:00,85.88,85.91,85.83,85.91,6500.0,76.5944,76.6212,76.5498,76.6212,6500.0
2012-02-10 14:45:00,85.87,85.91,85.86,85.86,7200.0,76.5855,76.6212,76.5766,76.5766,7200.0
2012-02-10 14:50:00,85.83,85.84,85.75,85.8,8900.0,76.5498,76.5588,76.4785,76.5231,8900.0
2012-02-10 14:55:00,85.81,85.81,85.7,85.7,12600.0,76.532,76.532,76.4339,76.4339,12600.0
2012-02-10 15:00:00,85.67,85.67,85.59,85.61,13800.0,76.4071,76.4071,76.3358,76.3536,13800.0
2012-02-10 15:05:00,85.6,85.6,85.48,85.52,19000.0,76.3447,76.3447,76.2377,76.2734,19000.0
2012-02-10 15:10:00,85.5,85.52,85.44,85.49,7200.0,76.2555,76.2734,76.202,76.2466,7200.0
2012-02-10 15:15:00,85.49,85.5,85.4,85.42,12500.0,76.2466,76.2555,76.1663,76.1842,12500.0
2012-02-10 15:20:00,85.41,85.44,85.37,85.37,9700.0,76.1753,76.202,76.1396,76.1396,9700.0
2012-02-10 15:25:00,85.38,85.39,85.34,85.35,10000.0,76.1485,76.1574,76.1128,76.1217,10000.0
2012-02-10 15:30:00,85.37,85.52,85.37,85.52,30400.0,76.1396,76.2734,76.1396,76.2734,30400.0
2012-02-10 15:35:00,85.51,85.57,85.42,85.44,18300.0,76.2644,76.318,76.1842,76.202,18300.0
2012-02-10 15:40:00,85.48,85.54,85.42,85.54,16600.0,76.2377,76.2912,76.1842,76.2912,16600.0
2012-02-10 15:45:00,85.54,85.69,85.45,85.52,28700.0,76.2912,76.425,76.2109,76.2734,28700.0
2012-02-10 15:50:00,85.52,85.63,85.47,85.59,42900.0,76.2734,76.3715,76.2288,76.3358,42900.0
2012-02-10 15:55:00,85.59,85.73,85.55,85.71,70600.0,76.3358,76.4607,76.3001,76.4428,70600.0
2012-02-13 09:30:00,86.02,86.19,85.78,85.84,30700.0,76.7193,76.8709,76.5052,76.5588,30700.0
2012-02-13 09:35:00,85.86,85.9,85.74,85.76,16200.0,76.5766,76.6123,76.4696,76.4874,16200.0
2012-02-13 09:40:00,85.74,85.82,85.74,85.75,15400.0,76.4696,76.5409,76.4696,76.4785,15400.0
2012-02-13 09:45:00,85.76,86.08,85.74,86.08,27800.0,76.4874,76.7728,76.4696,76.7728,27800.0
2012-02-13 09:50:00,86.08,86.1,85.82,85.88,21500.0,76.7728,76.7906,76.5409,76.5944,21500.0
2012-02-13 09:55:00,85.86,86.16,85.86,86.13,17700.0,76.5766,76.8442,76.5766,76.8174,17700.0
2012-02-13 10:00:00,86.13,86.13,85.99,86.0,14700.0,76.8174,76.8174,76.6925,76.7015,14700.0
2012-02-13 10:05:00,85.98,86.05,85.93,85.96,17800.0,76.6836,76.7461,76.639,76.6658,17800.0
2012-02-13 10:10:00,85.97,86.02,85.75,85.75,9800.0,76.6747,76.7193,76.4785,76.4785,9800.0
2012-02-13 10:15:00,85.75,85.8,85.66,85.66,11900.0,76.4785,76.5231,76.3982,76.3982,11900.0
2012-02-13 10:20:00,85.64,85.77,85.64,85.74,7100.0,76.3804,76.4963,76.3804,76.4696,7100.0
2012-02-13 10:25:00,85.77,85.78,85.67,85.67,22600.0,76.4963,76.5052,76.4071,76.4071,22600.0
2012-02-13 10:30:00,85.64,85.8,85.57,85.78,56600.0,76.3804,76.5231,76.318,76.5052,56600.0
2012-02-13 10:35:00,85.76,85.84,85.67,85.83,49800.0,76.4874,76.5588,76.4071,76.5498,49800.0
2012-02-13 10:40:00,85.79,85.84,85.62,85.62,99200.0,76.5142,76.5588,76.3625,76.3625,99200.0
2012-02-13 10:45:00,85.61,85.73,85.52,85.6,23600.0,76.3536,76.4607,76.2734,76.3447,23600.0
2012-02-13 10:50:00,85.63,85.71,85.61,85.71,24500.0,76.3715,76.4428,76.3536,76.4428,24500.0
2012-02-13 10:55:00,85.7,85.76,85.59,85.73,25100.0,76.4339,76.4874,76.3358,76.4607,25100.0
2012-02-13 11:00:00,85.75,85.79,85.71,85.74,7000.0,76.4785,76.5142,76.4428,76.4696,7000.0
2012-02-13 11:05:00,85.74,85.89,85.73,85.89,17200.0,76.4696,76.6034,76.4607,76.6034,17200.0
2012-02-13 11:10:00,85.89,86.02,85.83,86.02,13300.0,76.6034,76.7193,76.5498,76.7193,13300.0
2012-02-13 11:15:00,86.04,86.04,85.95,85.95,13800.0,76.7371,76.7371,76.6569,76.6569,13800.0
2012-02-13 11:20:00,85.97,86.0,85.89,85.92,15200.0,76.6747,76.7015,76.6034,76.6301,15200.0
2012-02-13 11:25:00,85.96,86.01,85.89,85.99,21400.0,76.6658,76.7104,76.6034,76.6925,21400.0
2012-02-13 11:30:00,85.97,86.01,85.86,85.86,8600.0,76.6747,76.7104,76.5766,76.5766,8600.0
2012-02-13 11:35:00,85.85,85.85,85.79,85.85,5400.0,76.5677,76.5677,76.5142,76.5677,5400.0
2012-02-13 11:40:00,85.85,86.02,85.83,86.0,21500.0,76.5677,76.7193,76.5498,76.7015,21500.0
2012-02-13 11:45:00,86.01,86.01,85.88,85.98,21500.0,76.7104,76.7104,76.5944,76.6836,21500.0
2012-02-13 11:50:00,86.01,86.04,86.0,86.01,7300.0,76.7104,76.7371,76.7015,76.7104,7300.0
2012-02-13 11:55:00,86.0,86.0,85.88,85.91,8600.0,76.7015,76.7015,76.5944,76.6212,8600.0
2012-02-13 12:00:00,85.89,86.02,85.89,86.01,4700.0,76.6034,76.7193,76.6034,76.7104,4700.0
2012-02-13 12:05:00,86.0,86.12,85.99,86.12,12600.0,76.7015,76.8085,76.6925,76.8085,12600.0
2012-02-13 12:10:00,86.12,86.14,86.07,86.12,24300.0,76.8085,76.8263,76.7639,76.8085,24300.0
2012-02-13 12:15:00,86.12,86.13,86.01,86.01,4900.0,76.8085,76.8174,76.7104,76.7104,4900.0
2012-02-13 12:20:00,86.04,86.04,85.97,86.0,13600.0,76.7371,76.7371,76.6747,76.7015,13600.0
2012-02-13 12:25:00,86.01,86.03,85.97,86.02,6800.0,76.7104,76.7282,76.6747,76.7193,6800.0
2012-02-13 12:30:00,85.99,86.08,85.98,86.06,11800.0,76.6925,76.7728,76.6836,76.755,11800.0
2012-02-13 12:35:00,86.04,86.06,86.03,86.04,2300.0,76.7371,76.755,76.7282,76.7371,2300.0
2012-02-13 12:40:00,86.01,86.09,86.0,86.07,8300.0,76.7104,76.7817,76.7015,76.7639,8300.0
2012-02-13 12:45:00,86.05,86.13,86.05,86.1,11000.0,76.7461,76.8174,76.7461,76.7906,11000.0
2012-02-13 12:50:00,86.11,86.13,86.07,86.11,10400.0,76.7996,76.8174,76.7639,76.7996,10400.0
2012-02-13 12:55:00,86.12,86.12,86.09,86.11,6200.0,76.8085,76.8085,76.7817,76.7996,6200.0
2012-02-13 13:00:00,86.11,86.23,86.11,86.23,11400.0,76.7996,76.9066,76.7996,76.9066,11400.0
2012-02-13 13:05:00,86.23,86.31,86.21,86.31,10200.0,76.9066,76.9779,76.8888,76.9779,10200.0
2012-02-13 13:10:00,86.3,86.59,86.3,86.59,21900.0,76.969,77.2277,76.969,77.2277,21900.0
2012-02-13 13:15:00,86.59,87.02,86.59,86.7,97600.0,77.2277,77.6112,77.2277,77.3258,97600.0
2012-02-13 13:20:00,86.7,86.95,86.57,86.78,48000.0,77.3258,77.5487,77.2098,77.3971,48000.0
2012-02-13 13:25:00,86.76,86.79,86.66,86.79,17900.0,77.3793,77.406,77.2901,77.406,17900.0
2012-02-13 13:30:00,86.8,86.99,86.74,86.99,19600.0,77.415,77.5844,77.3614,77.5844,19600.0
2012-02-13 13:35:00,86.99,87.09,86.92,86.92,29700.0,77.5844,77.6736,77.522,77.522,29700.0
2012-02-13 13:40:00,86.93,87.08,86.88,87.06,18200.0,77.5309,77.6647,77.4863,77.6468,18200.0
2012-02-13 13:45:00,87.06,87.14,87.0,87.02,19800.0,77.6468,77.7182,77.5933,77.6112,19800.0
2012-02-13 13:50:00,87.0,87.12,86.96,87.03,39800.0,77.5933,77.7004,77.5577,77.6201,39800.0
2012-02-13 13:55:00,87.01,87.15,86.98,87.12,15400.0,77.6023,77.7271,77.5755,77.7004,15400.0
2012-02-13 14:00:00,87.12,87.15,86.98,87.11,26200.0,77.7004,77.7271,77.5755,77.6914,26200.0
2012-02-13 14:05:00,87.09,87.23,87.06,87.08,29300.0,77.6736,77.7985,77.6468,77.6647,29300.0
2012-02-13 14:10:00,87.1,87.2,87.05,87.18,44500.0,77.6825,77.7717,77.6379,77.7539,44500.0
2012-02-13 14:15:00,87.18,87.18,86.98,86.99,27000.0,77.7539,77.7539,77.5755,77.5844,27000.0
2012-02-13 14:20:00,86.99,87.07,86.96,87.04,26400.0,77.5844,77.6558,77.5577,77.629,26400.0
2012-02-13 14:25:00,87.04,87.07,86.94,86.96,15700.0,77.629,77.6558,77.5398,77.5577,15700.0
2012-02-13 14:30:00,86.95,87.08,86.95,87.07,23100.0,77.5487,77.6647,77.5487,77.6558,23100.0
2012-02-13 14:35:00,87.08,87.15,87.03,87.13,20500.0,77.6647,77.7271,77.6201,77.7093,20500.0
2012-02-13 14:40:00,87.11,87.2,87.1,87.11,16200.0,77.6914,77.7717,77.6825,77.6914,16200.0
2012-02-13 14:45:00,87.11,87.12,87.05,87.11,15300.0,77.6914,77.7004,77.6379,77.6914,15300.0
2012-02-13 14:50:00,87.1,87.19,87.07,87.13,21200.0,77.6825,77.7628,77.6558,77.7093,21200.0
2012-02-13 14:55:00,87.13,87.15,86.92,86.92,92000.0,77.7093,77.7271,77.522,77.522,92000.0
2012-02-13 15:00:00,86.92,87.0,86.86,86.99,27400.0,77.522,77.5933,77.4685,77.5844,27400.0
2012-02-13 15:05:00,86.99,87.0,86.86,86.88,28800.0,77.5844,77.5933,77.4685,77.4863,28800.0
2012-02-13 15:10:00,86.87,86.89,86.83,86.83,16700.0,77.4774,77.4952,77.4417,77.4417,16700.0
2012-02-13 15:15:00,86.83,86.98,86.79,86.91,30800.0,77.4417,77.5755,77.406,77.5131,30800.0
2012-02-13 15:20:00,86.89,86.89,86.62,86.74,37700.0,77.4952,77.4952,77.2544,77.3614,37700.0
2012-02-13 15:25:00,86.74,86.82,86.69,86.69,17700.0,77.3614,77.4328,77.3169,77.3169,17700.0
2012-02-13 15:30:00,86.69,86.76,86.64,86.71,49900.0,77.3169,77.3793,77.2723,77.3347,49900.0
2012-02-13 15:35:00,86.69,86.88,86.69,86.86,42300.0,77.3169,77.4863,77.3169,77.4685,42300.0
2012-02-13 15:40:00,86.86,86.89,86.77,86.84,50000.0,77.4685,77.4952,77.3882,77.4506,50000.0
2012-02-13 15:45:00,86.83,86.94,86.63,86.87,88000.0,77.4417,77.5398,77.2633,77.4774,88000.0
2012-02-13 15:50:00,86.86,86.98,86.82,86.88,91300.0,77.4685,77.5755,77.4328,77.4863,91300.0
2012-02-13 15:55:00,86.85,86.98,86.79,86.9,114500.0,77.4596,77.5755,77.406,77.5041,114500.0
2012-02-14 09:30:00,86.75,87.14,86.7,87.14,22700.0,77.3704,77.7182,77.3258,77.7182,22700.0
2012-02-14 09:35:00,87.15,87.59,87.15,87.47,49700.0,77.7271,78.1195,77.7271,78.0125,49700.0
2012-02-14 09:40:00,87.51,88.0,87.48,87.99,50300.0,78.0482,78.4852,78.0214,78.4763,50300.0
2012-02-14 09:45:00,87.98,88.26,87.95,88.16,83400.0,78.4674,78.7171,78.4406,78.6279,83400.0
2012-02-14 09:50:00,88.19,88.2,88.03,88.2,28100.0,78.6547,78.6636,78.512,78.6636,28100.0
2012-02-14 09:55:00,88.19,88.7,88.14,88.66,64700.0,78.6547,79.1095,78.6101,79.0739,64700.0
2012-02-14 10:00:00,88.66,89.34,88.61,88.97,101500.0,79.0739,79.6803,79.0293,79.3503,101500.0
2012-02-14 10:05:00,88.94,88.95,88.55,88.9,76600.0,79.3236,79.3325,78.9757,79.2879,76600.0
2012-02-14 10:10:00,88.91,89.18,88.89,89.07,61800.0,79.2968,79.5376,79.279,79.4395,61800.0
2012-02-14 10:15:00,89.07,89.15,88.74,89.0,65100.0,79.4395,79.5109,79.1452,79.3771,65100.0
2012-02-14 10:20:00,88.99,88.99,88.77,88.83,24900.0,79.3682,79.3682,79.172,79.2255,24900.0
2012-02-14 10:25:00,88.83,88.9,88.65,88.69,28400.0,79.2255,79.2879,79.0649,79.1006,28400.0
2012-02-14 10:30:00,88.68,88.98,88.66,88.96,38600.0,79.0917,79.3593,79.0739,79.3414,38600.0
2012-02-14 10:35:00,88.96,89.0,88.93,88.94,40800.0,79.3414,79.3771,79.3147,79.3236,40800.0
2012-02-14 10:40:00,88.94,88.95,88.76,88.85,23200.0,79.3236,79.3325,79.163,79.2433,23200.0
2012-02-14 10:45:00,88.83,88.83,88.49,88.5,11900.0,79.2255,79.2255,78.9222,78.9312,11900.0
2012-02-14 10:50:00,88.48,88.48,88.26,88.32,25600.0,78.9133,78.9133,78.7171,78.7706,25600.0
2012-02-14 10:55:00,88.29,88.4,88.26,88.4,17400.0,78.7439,78.842,78.7171,78.842,17400.0
2012-02-14 11:00:00,88.32,88.78,88.32,88.73,37400.0,78.7706,79.1809,78.7706,79.1363,37400.0
2012-02-14 11:05:00,88.73,88.85,88.62,88.66,65100.0,79.1363,79.2433,79.0382,79.0739,65100.0
2012-02-14 11:10:00,88.65,88.65,88.34,88.45,14700.0,79.0649,79.0649,78.7885,78.8866,14700.0
2012-02-14 11:15:00,88.45,88.65,88.44,88.59,35700.0,78.8866,79.0649,78.8776,79.0114,35700.0
2012-02-14 11:20:00,88.6,88.6,88.35,88.51,18600.0,79.0203,79.0203,78.7974,78.9401,18600.0
2012-02-14 11:25:00,88.49,88.49,88.28,88.32,13500.0,78.9222,78.9222,78.7349,78.7706,13500.0
2012-02-14 11:30:00,88.29,88.44,88.26,88.37,13600.0,78.7439,78.8776,78.7171,78.8152,13600.0
2012-02-14 11:35:00,88.39,88.57,88.29,88.34,15800.0,78.833,78.9936,78.7439,78.7885,15800.0
2012-02-14 11:40:00,88.3,88.43,88.26,88.39,11500.0,78.7528,78.8687,78.7171,78.833,11500.0
2012-02-14 11:45:00,88.33,88.44,88.3,88.37,36000.0,78.7795,78.8776,78.7528,78.8152,36000.0
2012-02-14 11:50:00,88.35,88.38,88.17,88.21,14700.0,78.7974,78.8241,78.6368,78.6725,14700.0
2012-02-14 11:55:00,88.21,88.26,88.03,88.1,23200.0,78.6725,78.7171,78.512,78.5744,23200.0
2012-02-14 12:00:00,88.08,88.14,88.08,88.13,12700.0,78.5566,78.6101,78.5566,78.6012,12700.0
2012-02-14 12:05:00,88.14,88.34,88.13,88.16,17400.0,78.6101,78.7885,78.6012,78.6279,17400.0
2012-02-14 12:10:00,88.17,88.24,88.0,88.02,11800.0,78.6368,78.6993,78.4852,78.5031,11800.0
2012-02-14 12:15:00,88.02,88.15,88.0,88.15,10800.0,78.5031,78.619,78.4852,78.619,10800.0
2012-02-14 12:20:00,88.14,88.14,87.97,88.0,13100.0,78.6101,78.6101,78.4585,78.4852,13100.0
2012-02-14 12:25:00,87.96,88.02,87.85,88.02,9300.0,78.4495,78.5031,78.3514,78.5031,9300.0
2012-02-14 12:30:00,88.02,88.02,87.9,87.95,9600.0,78.5031,78.5031,78.396,78.4406,9600.0
2012-02-14 12:35:00,87.95,88.25,87.95,88.25,18600.0,78.4406,78.7082,78.4406,78.7082,18600.0
2012-02-14 12:40:00,88.23,88.44,88.23,88.44,16100.0,78.6903,78.8776,78.6903,78.8776,16100.0
2012-02-14 12:45:00,88.44,88.51,88.41,88.47,10200.0,78.8776,78.9401,78.8509,78.9044,10200.0
2012-02-14 12:50:00,88.51,88.53,88.31,88.31,26800.0,78.9401,78.9579,78.7617,78.7617,26800.0
2012-02-14 12:55:00,88.29,88.54,88.29,88.53,12600.0,78.7439,78.9668,78.7439,78.9579,12600.0
2012-02-14 13:00:00,88.52,88.53,88.22,88.28,18600.0,78.949,78.9579,78.6814,78.7349,18600.0
2012-02-14 13:05:00,88.3,88.33,88.12,88.12,16600.0,78.7528,78.7795,78.5922,78.5922,16600.0
2012-02-14 13:10:00,88.13,88.34,88.12,88.31,11400.0,78.6012,78.7885,78.5922,78.7617,11400.0
2012-02-14 13:15:00,88.33,88.37,88.15,88.24,13300.0,78.7795,78.8152,78.619,78.6993,13300.0
2012-02-14 13:20:00,88.21,88.24,88.08,88.12,13600.0,78.6725,78.6993,78.5566,78.5922,13600.0
2012-02-14 13:25:00,88.11,88.14,88.03,88.14,13100.0,78.5833,78.6101,78.512,78.6101,13100.0
2012-02-14 13:30:00,88.16,88.5,88.1,88.39,53800.0,78.6279,78.9312,78.5744,78.833,53800.0
2012-02-14 13:35:00,88.37,88.38,88.21,88.37,13500.0,78.8152,78.8241,78.6725,78.8152,13500.0
2012-02-14 13:40:00,88.39,88.39,88.19,88.21,27100.0,78.833,78.833,78.6547,78.6725,27100.0
2012-02-14 13:45:00,88.21,88.23,88.13,88.21,9600.0,78.6725,78.6903,78.6012,78.6725,9600.0
2012-02-14 13:50:00,88.23,88.33,88.17,88.21,22300.0,78.6903,78.7795,78.6368,78.6725,22300.0
2012-02-14 13:55:00,88.23,88.39,88.23,88.35,10500.0,78.6903,78.833,78.6903,78.7974,10500.0
2012-02-14 14:00:00,88.33,88.58,88.28,88.36,119900.0,78.7795,79.0025,78.7349,78.8063,119900.0
2012-02-14 14:05:00,88.35,88.54,88.33,88.36,26100.0,78.7974,78.9668,78.7795,78.8063,26100.0
2012-02-14 14:10:00,88.37,88.62,88.37,88.49,12200.0,78.8152,79.0382,78.8152,78.9222,12200.0
2012-02-14 14:15:00,88.49,88.49,88.31,88.31,15600.0,78.9222,78.9222,78.7617,78.7617,15600.0
2012-02-14 14:20:00,88.32,88.4,88.07,88.14,19800.0,78.7706,78.842,78.5476,78.6101,19800.0
2012-02-14 14:25:00,88.16,88.37,88.15,88.33,12100.0,78.6279,78.8152,78.619,78.7795,12100.0
2012-02-14 14:30:00,88.33,88.34,87.99,88.01,46700.0,78.7795,78.7885,78.4763,78.4941,46700.0
2012-02-14 14:35:00,87.99,88.01,87.96,87.97,24600.0,78.4763,78.4941,78.4495,78.4585,24600.0
2012-02-14 14:40:00,87.97,88.12,87.97,87.99,10900.0,78.4585,78.5922,78.4585,78.4763,10900.0
2012-02-14 14:45:00,87.99,88.13,87.97,88.12,17900.0,78.4763,78.6012,78.4585,78.5922,17900.0
2012-02-14 14:50:00,88.15,88.18,87.95,87.96,18100.0,78.619,78.6458,78.4406,78.4495,18100.0
2012-02-14 14:55:00,87.99,88.0,87.9,87.97,15400.0,78.4763,78.4852,78.396,78.4585,15400.0
2012-02-14 15:00:00,87.97,88.16,87.97,87.99,21000.0,78.4585,78.6279,78.4585,78.4763,21000.0
2012-02-14 15:05:00,87.97,88.14,87.96,88.11,17200.0,78.4585,78.6101,78.4495,78.5833,17200.0
2012-02-14 15:10:00,88.11,88.15,87.96,88.05,19000.0,78.5833,78.619,78.4495,78.5298,19000.0
2012-02-14 15:15:00,88.07,88.07,87.95,87.98,21400.0,78.5476,78.5476,78.4406,78.4674,21400.0
2012-02-14 15:20:00,88.01,88.01,87.83,87.93,21400.0,78.4941,78.4941,78.3336,78.4228,21400.0
2012-02-14 15:25:00,87.92,88.07,87.92,88.03,29200.0,78.4139,78.5476,78.4139,78.512,29200.0
2012-02-14 15:30:00,88.03,88.18,88.03,88.11,24400.0,78.512,78.6458,78.512,78.5833,24400.0
2012-02-14 15:35:00,88.11,88.14,88.07,88.11,25900.0,78.5833,78.6101,78.5476,78.5833,25900.0
2012-02-14 15:40:00,88.12,88.45,88.11,88.39,53400.0,78.5922,78.8866,78.5833,78.833,53400.0
2012-02-14 15:45:00,88.37,88.48,88.31,88.48,51300.0,78.8152,78.9133,78.7617,78.9133,51300.0
2012-02-14 15:50:00,88.5,88.56,88.32,88.36,71200.0,78.9312,78.9847,78.7706,78.8063,71200.0
2012-02-14 15:55:00,88.37,88.61,88.34,88.6,87900.0,78.8152,79.0293,78.7885,79.0203,87900.0
2012-02-15 09:30:00,89.3,89.72,89.08,89.11,40600.0,79.6447,80.0192,79.4484,79.4752,40600.0
2012-02-15 09:35:00,89.11,89.12,88.76,88.83,20300.0,79.4752,79.4841,79.163,79.2255,20300.0
2012-02-15 09:40:00,88.82,89.0,88.72,88.95,15000.0,79.2166,79.3771,79.1274,79.3325,15000.0
2012-02-15 09:45:00,88.94,89.06,88.75,88.86,82300.0,79.3236,79.4306,79.1541,79.2522,82300.0
2012-02-15 09:50:00,88.8,89.01,88.7,88.7,14800.0,79.1987,79.386,79.1095,79.1095,14800.0
2012-02-15 09:55:00,88.72,88.72,88.08,88.25,25800.0,79.1274,79.1274,78.5566,78.7082,25800.0
2012-02-15 10:00:00,88.23,88.24,87.87,87.88,16600.0,78.6903,78.6993,78.3693,78.3782,16600.0
2012-02-15 10:05:00,87.86,88.12,87.79,88.05,38300.0,78.3604,78.5922,78.2979,78.5298,38300.0
2012-02-15 10:10:00,88.05,88.09,87.95,88.04,15000.0,78.5298,78.5655,78.4406,78.5209,15000.0
2012-02-15 10:15:00,88.02,88.26,88.01,88.23,20000.0,78.5031,78.7171,78.4941,78.6903,20000.0
2012-02-15 10:20:00,88.25,88.44,88.22,88.44,10800.0,78.7082,78.8776,78.6814,78.8776,10800.0
2012-02-15 10:25:00,88.44,88.58,88.41,88.58,12300.0,78.8776,79.0025,78.8509,79.0025,12300.0
2012-02-15 10:30:00,88.6,88.62,88.54,88.59,16200.0,79.0203,79.0382,78.9668,79.0114,16200.0
2012-02-15 10:35:00,88.56,88.59,88.41,88.41,9300.0,78.9847,79.0114,78.8509,78.8509,9300.0
2012-02-15 10:40:00,88.4,88.4,88.27,88.3,20100.0,78.842,78.842,78.726,78.7528,20100.0
2012-02-15 10:45:00,88.3,88.63,88.28,88.57,16600.0,78.7528,79.0471,78.7349,78.9936,16600.0
2012-02-15 10:50:00,88.57,88.68,88.56,88.62,18400.0,78.9936,79.0917,78.9847,79.0382,18400.0
2012-02-15 10:55:00,88.63,88.77,88.55,88.72,19300.0,79.0471,79.172,78.9757,79.1274,19300.0
2012-02-15 11:00:00,88.71,88.76,88.69,88.71,10300.0,79.1184,79.163,79.1006,79.1184,10300.0
2012-02-15 11:05:00,88.71,88.83,88.5,88.79,16400.0,79.1184,79.2255,78.9312,79.1898,16400.0
2012-02-15 11:10:00,88.83,88.88,88.73,88.83,12600.0,79.2255,79.2701,79.1363,79.2255,12600.0
2012-02-15 11:15:00,88.83,88.87,88.71,88.87,13500.0,79.2255,79.2611,79.1184,79.2611,13500.0
2012-02-15 11:20:00,88.86,88.91,88.71,88.71,35300.0,79.2522,79.2968,79.1184,79.1184,35300.0
2012-02-15 11:25:00,88.7,88.71,88.5,88.51,21000.0,79.1095,79.1184,78.9312,78.9401,21000.0
2012-02-15 11:30:00,88.53,88.55,88.5,88.5,22200.0,78.9579,78.9757,78.9312,78.9312,22200.0
2012-02-15 11:35:00,88.5,88.52,88.31,88.32,19900.0,78.9312,78.949,78.7617,78.7706,19900.0
2012-02-15 11:40:00,88.32,88.49,88.29,88.49,11700.0,78.7706,78.9222,78.7439,78.9222,11700.0
2012-02-15 11:45:00,88.49,88.51,88.38,88.51,17900.0,78.9222,78.9401,78.8241,78.9401,17900.0
2012-02-15 11:50:00,88.51,88.51,88.22,88.23,23000.0,78.9401,78.9401,78.6814,78.6903,23000.0
2012-02-15 11:55:00,88.23,88.23,87.97,87.97,15200.0,78.6903,78.6903,78.4585,78.4585,15200.0
2012-02-15 12:00:00,87.98,88.21,87.92,88.19,32000.0,78.4674,78.6725,78.4139,78.6547,32000.0
2012-02-15 12:05:00,88.19,88.28,88.19,88.28,10000.0,78.6547,78.7349,78.6547,78.7349,10000.0
2012-02-15 12:10:00,88.27,88.27,88.11,88.12,9800.0,78.726,78.726,78.5833,78.5922,9800.0
2012-02-15 12:15:00,88.11,88.15,88.02,88.02,15000.0,78.5833,78.619,78.5031,78.5031,15000.0
2012-02-15 12:20:00,88.01,88.08,87.96,88.07,10500.0,78.4941,78.5566,78.4495,78.5476,10500.0
2012-02-15 12:25:00,88.06,88.17,88.05,88.16,13700.0,78.5387,78.6368,78.5298,78.6279,13700.0
2012-02-15 12:30:00,88.16,88.18,88.06,88.1,10800.0,78.6279,78.6458,78.5387,78.5744,10800.0
2012-02-15 12:35:00,88.1,88.12,87.9,87.9,10900.0,78.5744,78.5922,78.396,78.396,10900.0
2012-02-15 12:40:00,87.92,88.09,87.91,87.99,19100.0,78.4139,78.5655,78.4049,78.4763,19100.0
2012-02-15 12:45:00,87.98,88.01,87.91,87.92,12200.0,78.4674,78.4941,78.4049,78.4139,12200.0
2012-02-15 12:50:00,87.91,87.98,87.9,87.91,14100.0,78.4049,78.4674,78.396,78.4049,14100.0
2012-02-15 12:55:00,87.93,87.93,87.85,87.89,14400.0,78.4228,78.4228,78.3514,78.3871,14400.0
2012-02-15 13:00:00,87.88,88.02,87.8,88.0,21100.0,78.3782,78.5031,78.3068,78.4852,21100.0
2012-02-15 13:05:00,87.98,88.0,87.94,88.0,16900.0,78.4674,78.4852,78.4317,78.4852,16900.0
2012-02-15 13:10:00,87.99,88.05,87.96,88.01,10000.0,78.4763,78.5298,78.4495,78.4941,10000.0
2012-02-15 13:15:00,88.0,88.01,87.93,87.94,10000.0,78.4852,78.4941,78.4228,78.4317,10000.0
2012-02-15 13:20:00,87.94,87.99,87.85,87.98,12400.0,78.4317,78.4763,78.3514,78.4674,12400.0
2012-02-15 13:25:00,87.98,88.04,87.96,87.98,10900.0,78.4674,78.5209,78.4495,78.4674,10900.0
2012-02-15 13:30:00,87.98,88.04,87.93,87.96,15700.0,78.4674,78.5209,78.4228,78.4495,15700.0
2012-02-15 13:35:00,87.92,87.97,87.92,87.94,8900.0,78.4139,78.4585,78.4139,78.4317,8900.0
2012-02-15 13:40:00,87.94,87.96,87.85,87.95,11400.0,78.4317,78.4495,78.3514,78.4406,11400.0
2012-02-15 13:45:00,87.95,88.07,87.95,88.0,14200.0,78.4406,78.5476,78.4406,78.4852,14200.0
2012-02-15 13:50:00,88.0,88.08,87.99,88.08,26300.0,78.4852,78.5566,78.4763,78.5566,26300.0
2012-02-15 13:55:00,88.09,88.15,88.03,88.11,11500.0,78.5655,78.619,78.512,78.5833,11500.0
2012-02-15 14:00:00,88.12,88.13,87.85,87.86,19800.0,78.5922,78.6012,78.3514,78.3604,19800.0
2012-02-15 14:05:00,87.84,87.84,87.73,87.74,14500.0,78.3425,78.3425,78.2444,78.2533,14500.0
2012-02-15 14:10:00,87.75,87.76,87.65,87.69,17100.0,78.2622,78.2712,78.1731,78.2087,17100.0
2012-02-15 14:15:00,87.67,87.85,87.65,87.66,14000.0,78.1909,78.3514,78.1731,78.182,14000.0
2012-02-15 14:20:00,87.64,87.86,87.57,87.79,25400.0,78.1641,78.3604,78.1017,78.2979,25400.0
2012-02-15 14:25:00,87.78,88.0,87.78,87.98,18800.0,78.289,78.4852,78.289,78.4674,18800.0
2012-02-15 14:30:00,87.96,87.97,87.83,87.83,17300.0,78.4495,78.4585,78.3336,78.3336,17300.0
2012-02-15 14:35:00,87.83,87.84,87.65,87.73,12700.0,78.3336,78.3425,78.1731,78.2444,12700.0
2012-02-15 14:40:00,87.72,87.8,87.64,87.66,12200.0,78.2355,78.3068,78.1641,78.182,12200.0
2012-02-15 14:45:00,87.64,87.79,87.59,87.75,12800.0,78.1641,78.2979,78.1195,78.2622,12800.0
2012-02-15 14:50:00,87.76,87.85,87.67,87.7,12800.0,78.2712,78.3514,78.1909,78.2177,12800.0
2012-02-15 14:55:00,87.73,87.73,87.51,87.51,18200.0,78.2444,78.2444,78.0482,78.0482,18200.0
2012-02-15 15:00:00,87.52,87.77,87.5,87.5,29100.0,78.0571,78.2801,78.0393,78.0393,29100.0
2012-02-15 15:05:00,87.5,87.58,87.44,87.48,19800.0,78.0393,78.1106,77.9858,78.0214,19800.0
2012-02-15 15:10:00,87.48,87.5,87.26,87.42,19400.0,78.0214,78.0393,77.8252,77.9679,19400.0
2012-02-15 15:15:00,87.42,87.51,87.34,87.34,25300.0,77.9679,78.0482,77.8966,77.8966,25300.0
2012-02-15 15:20:00,87.34,87.47,87.29,87.32,25200.0,77.8966,78.0125,77.852,77.8787,25200.0
2012-02-15 15:25:00,87.35,87.48,87.33,87.41,28100.0,77.9055,78.0214,77.8877,77.959,28100.0
2012-02-15 15:30:00,87.37,87.44,87.33,87.35,23700.0,77.9233,77.9858,77.8877,77.9055,23700.0
2012-02-15 15:35:00,87.35,87.43,87.33,87.37,28900.0,77.9055,77.9768,77.8877,77.9233,28900.0
2012-02-15 15:40:00,87.36,87.44,87.34,87.4,47000.0,77.9144,77.9858,77.8966,77.9501,47000.0
2012-02-15 15:45:00,87.4,87.62,87.4,87.42,40800.0,77.9501,78.1463,77.9501,77.9679,40800.0
2012-02-15 15:50:00,87.4,87.5,87.37,87.4,43800.0,77.9501,78.0393,77.9233,77.9501,43800.0
2012-02-15 15:55:00,87.42,87.48,87.36,87.48,78100.0,77.9679,78.0214,77.9144,78.0214,78100.0
2012-02-16 09:30:00,87.32,87.38,86.91,86.98,32600.0,77.8787,77.9322,77.5131,77.5755,32600.0
2012-02-16 09:35:00,86.98,87.21,86.97,87.05,30900.0,77.5755,77.7806,77.5666,77.6379,30900.0
2012-02-16 09:40:00,87.05,87.39,87.05,87.29,22000.0,77.6379,77.9412,77.6379,77.852,22000.0
2012-02-16 09:45:00,87.3,87.34,87.05,87.12,31200.0,77.8609,77.8966,77.6379,77.7004,31200.0
2012-02-16 09:50:00,87.1,87.28,87.06,87.12,30700.0,77.6825,77.8431,77.6468,77.7004,30700.0
2012-02-16 09:55:00,87.15,87.33,87.06,87.2,24000.0,77.7271,77.8877,77.6468,77.7717,24000.0
2012-02-16 10:00:00,87.19,87.49,87.12,87.12,29300.0,77.7628,78.0304,77.7004,77.7004,29300.0
2012-02-16 10:05:00,87.1,87.34,87.06,87.34,35500.0,77.6825,77.8966,77.6468,77.8966,35500.0
2012-02-16 10:10:00,87.37,87.57,87.21,87.38,24400.0,77.9233,78.1017,77.7806,77.9322,24400.0
2012-02-16 10:15:00,87.38,87.42,87.19,87.29,41900.0,77.9322,77.9679,77.7628,77.852,41900.0
2012-02-16 10:20:00,87.23,87.4,87.21,87.4,37000.0,77.7985,77.9501,77.7806,77.9501,37000.0
2012-02-16 10:25:00,87.39,87.55,87.39,87.52,46700.0,77.9412,78.0839,77.9412,78.0571,46700.0
2012-02-16 10:30:00,87.55,87.96,87.55,87.92,35700.0,78.0839,78.4495,78.0839,78.4139,35700.0
2012-02-16 10:35:00,87.93,88.1,87.85,87.87,53400.0,78.4228,78.5744,78.3514,78.3693,53400.0
2012-02-16 10:40:00,87.89,87.95,87.83,87.85,30400.0,78.3871,78.4406,78.3336,78.3514,30400.0
2012-02-16 10:45:00,87.79,87.82,87.62,87.72,57900.0,78.2979,78.3247,78.1463,78.2355,57900.0
2012-02-16 10:50:00,87.71,87.81,87.58,87.69,76000.0,78.2266,78.3158,78.1106,78.2087,76000.0
2012-02-16 10:55:00,87.69,87.72,87.58,87.6,32600.0,78.2087,78.2355,78.1106,78.1285,32600.0
2012-02-16 11:00:00,87.61,87.63,87.54,87.6,30000.0,78.1374,78.1552,78.0749,78.1285,30000.0
2012-02-16 11:05:00,87.62,87.85,87.47,87.55,51600.0,78.1463,78.3514,78.0125,78.0839,51600.0
2012-02-16 11:10:00,87.57,87.84,87.54,87.84,35900.0,78.1017,78.3425,78.0749,78.3425,35900.0
2012-02-16 11:15:00,87.83,87.83,87.73,87.79,16600.0,78.3336,78.3336,78.2444,78.2979,16600.0
2012-02-16 11:20:00,87.78,87.83,87.65,87.78,18600.0,78.289,78.3336,78.1731,78.289,18600.0
2012-02-16 11:25:00,87.78,87.81,87.65,87.72,12700.0,78.289,78.3158,78.1731,78.2355,12700.0
2012-02-16 11:30:00,87.69,87.71,87.61,87.64,10400.0,78.2087,78.2266,78.1374,78.1641,10400.0
2012-02-16 11:35:00,87.65,87.94,87.65,87.75,22000.0,78.1731,78.4317,78.1731,78.2622,22000.0
2012-02-16 11:40:00,87.78,87.82,87.7,87.71,9400.0,78.289,78.3247,78.2177,78.2266,9400.0
2012-02-16 11:45:00,87.71,87.74,87.56,87.57,5400.0,78.2266,78.2533,78.0928,78.1017,5400.0
2012-02-16 11:50:00,87.56,87.7,87.56,87.66,12100.0,78.0928,78.2177,78.0928,78.182,12100.0
2012-02-16 11:55:00,87.67,87.9,87.62,87.89,15200.0,78.1909,78.396,78.1463,78.3871,15200.0
2012-02-16 12:00:00,87.89,87.96,87.78,87.8,14200.0,78.3871,78.4495,78.289,78.3068,14200.0
2012-02-16 12:05:00,87.79,87.8,87.45,87.48,32500.0,78.2979,78.3068,77.9947,78.0214,32500.0
2012-02-16 12:10:00,87.47,87.59,87.41,87.5,20400.0,78.0125,78.1195,77.959,78.0393,20400.0
2012-02-16 12:15:00,87.5,87.62,87.46,87.62,11600.0,78.0393,78.1463,78.0036,78.1463,11600.0
2012-02-16 12:20:00,87.62,87.76,87.59,87.68,7800.0,78.1463,78.2712,78.1195,78.1998,7800.0
2012-02-16 12:25:00,87.69,87.7,87.6,87.63,9500.0,78.2087,78.2177,78.1285,78.1552,9500.0
2012-02-16 12:30:00,87.65,87.68,87.63,87.67,8700.0,78.1731,78.1998,78.1552,78.1909,8700.0
2012-02-16 12:35:00,87.68,87.68,87.59,87.6,14400.0,78.1998,78.1998,78.1195,78.1285,14400.0
2012-02-16 12:40:00,87.57,87.61,87.42,87.52,9800.0,78.1017,78.1374,77.9679,78.0571,9800.0
2012-02-16 12:45:00,87.53,87.58,87.46,87.48,10200.0,78.066,78.1106,78.0036,78.0214,10200.0
2012-02-16 12:50:00,87.47,87.48,87.37,87.4,10800.0,78.0125,78.0214,77.9233,77.9501,10800.0
2012-02-16 12:55:00,87.37,87.41,87.32,87.33,19700.0,77.9233,77.959,77.8787,77.8877,19700.0
2012-02-16 13:00:00,87.35,87.57,87.33,87.52,9200.0,77.9055,78.1017,77.8877,78.0571,9200.0
2012-02-16 13:05:00,87.53,87.64,87.46,87.64,12100.0,78.066,78.1641,78.0036,78.1641,12100.0
2012-02-16 13:10:00,87.64,87.65,87.48,87.49,26300.0,78.1641,78.1731,78.0214,78.0304,26300.0
2012-02-16 13:15:00,87.48,87.49,87.3,87.45,24200.0,78.0214,78.0304,77.8609,77.9947,24200.0
2012-02-16 13:20:00,87.45,87.5,87.42,87.42,14000.0,77.9947,78.0393,77.9679,77.9679,14000.0
2012-02-16 13:25:00,87.45,87.47,87.44,87.46,13500.0,77.9947,78.0125,77.9858,78.0036,13500.0
2012-02-16 13:30:00,87.45,87.51,87.45,87.51,9200.0,77.9947,78.0482,77.9947,78.0482,9200.0
2012-02-16 13:35:00,87.51,87.62,87.48,87.48,9300.0,78.0482,78.1463,78.0214,78.0214,9300.0
2012-02-16 13:40:00,87.48,87.56,87.45,87.56,9100.0,78.0214,78.0928,77.9947,78.0928,9100.0
2012-02-16 13:45:00,87.56,87.57,87.46,87.48,7500.0,78.0928,78.1017,78.0036,78.0214,7500.0
2012-02-16 13:50:00,87.46,87.48,87.44,87.47,12600.0,78.0036,78.0214,77.9858,78.0125,12600.0
2012-02-16 13:55:00,87.48,87.5,87.45,87.45,10900.0,78.0214,78.0393,77.9947,77.9947,10900.0
2012-02-16 14:00:00,87.47,87.55,87.47,87.51,18000.0,78.0125,78.0839,78.0125,78.0482,18000.0
2012-02-16 14:05:00,87.5,87.51,87.43,87.48,8500.0,78.0393,78.0482,77.9768,78.0214,8500.0
2012-02-16 14:10:00,87.49,87.49,87.45,87.48,10200.0,78.0304,78.0304,77.9947,78.0214,10200.0
2012-02-16 14:15:00,87.49,87.51,87.46,87.51,11900.0,78.0304,78.0482,78.0036,78.0482,11900.0
2012-02-16 14:20:00,87.5,87.51,87.47,87.49,8900.0,78.0393,78.0482,78.0125,78.0304,8900.0
2012-02-16 14:25:00,87.48,87.58,87.46,87.58,22100.0,78.0214,78.1106,78.0036,78.1106,22100.0
2012-02-16 14:30:00,87.58,87.59,87.54,87.57,10500.0,78.1106,78.1195,78.0749,78.1017,10500.0
2012-02-16 14:35:00,87.58,87.58,87.51,87.55,9200.0,78.1106,78.1106,78.0482,78.0839,9200.0
2012-02-16 14:40:00,87.55,87.58,87.53,87.53,6900.0,78.0839,78.1106,78.066,78.066,6900.0
2012-02-16 14:45:00,87.54,87.58,87.52,87.56,26600.0,78.0749,78.1106,78.0571,78.0928,26600.0
2012-02-16 14:50:00,87.53,87.56,87.5,87.56,9300.0,78.066,78.0928,78.0393,78.0928,9300.0
2012-02-16 14:55:00,87.56,87.56,87.51,87.52,4100.0,78.0928,78.0928,78.0482,78.0571,4100.0
2012-02-16 15:00:00,87.52,87.56,87.51,87.51,13000.0,78.0571,78.0928,78.0482,78.0482,13000.0
2012-02-16 15:05:00,87.52,87.54,87.5,87.51,9700.0,78.0571,78.0749,78.0393,78.0482,9700.0
2012-02-16 15:10:00,87.52,87.56,87.51,87.54,16000.0,78.0571,78.0928,78.0482,78.0749,16000.0
2012-02-16 15:15:00,87.55,87.59,87.53,87.59,8200.0,78.0839,78.1195,78.066,78.1195,8200.0
2012-02-16 15:20:00,87.59,87.61,87.51,87.53,14300.0,78.1195,78.1374,78.0482,78.066,14300.0
2012-02-16 15:25:00,87.53,87.58,87.51,87.57,16400.0,78.066,78.1106,78.0482,78.1017,16400.0
2012-02-16 15:30:00,87.57,87.61,87.56,87.6,12900.0,78.1017,78.1374,78.0928,78.1285,12900.0
2012-02-16 15:35:00,87.61,87.64,87.56,87.63,17900.0,78.1374,78.1641,78.0928,78.1552,17900.0
2012-02-16 15:40:00,87.62,87.75,87.62,87.73,26400.0,78.1463,78.2622,78.1463,78.2444,26400.0
2012-02-16 15:45:00,87.74,87.88,87.74,87.86,46800.0,78.2533,78.3782,78.2533,78.3604,46800.0
2012-02-16 15:50:00,87.84,87.84,87.69,87.72,42300.0,78.3425,78.3425,78.2087,78.2355,42300.0
2012-02-16 15:55:00,87.72,87.81,87.71,87.75,58200.0,78.2355,78.3158,78.2266,78.2622,58200.0
2012-02-17 09:30:00,87.9,88.69,87.9,88.62,163600.0,78.396,79.1006,78.396,79.0382,163600.0
2012-02-17 09:35:00,88.62,88.67,88.14,88.26,26500.0,79.0382,79.0828,78.6101,78.7171,26500.0
2012-02-17 09:40:00,88.34,88.52,88.22,88.52,30700.0,78.7885,78.949,78.6814,78.949,30700.0
2012-02-17 09:45:00,88.52,89.0,88.51,88.94,33000.0,78.949,79.3771,78.9401,79.3236,33000.0
2012-02-17 09:50:00,88.99,89.14,88.7,88.76,34100.0,79.3682,79.502,79.1095,79.163,34100.0
2012-02-17 09:55:00,88.76,88.84,88.47,88.72,21300.0,79.163,79.2344,78.9044,79.1274,21300.0
2012-02-17 10:00:00,88.62,88.69,88.52,88.54,8400.0,79.0382,79.1006,78.949,78.9668,8400.0
2012-02-17 10:05:00,88.53,88.63,88.41,88.44,13500.0,78.9579,79.0471,78.8509,78.8776,13500.0
2012-02-17 10:10:00,88.44,88.57,88.39,88.42,15300.0,78.8776,78.9936,78.833,78.8598,15300.0
2012-02-17 10:15:00,88.41,88.62,88.26,88.62,25600.0,78.8509,79.0382,78.7171,79.0382,25600.0
2012-02-17 10:20:00,88.57,88.62,88.55,88.55,11100.0,78.9936,79.0382,78.9757,78.9757,11100.0
2012-02-17 10:25:00,88.55,88.64,88.55,88.6,8400.0,78.9757,79.056,78.9757,79.0203,8400.0
2012-02-17 10:30:00,88.58,88.69,88.56,88.67,9500.0,79.0025,79.1006,78.9847,79.0828,9500.0
2012-02-17 10:35:00,88.64,88.7,88.64,88.68,18300.0,79.056,79.1095,79.056,79.0917,18300.0
2012-02-17 10:40:00,88.69,88.72,88.61,88.62,16000.0,79.1006,79.1274,79.0293,79.0382,16000.0
2012-02-17 10:45:00,88.61,88.65,88.55,88.56,17600.0,79.0293,79.0649,78.9757,78.9847,17600.0
2012-02-17 10:50:00,88.56,88.59,88.51,88.54,23200.0,78.9847,79.0114,78.9401,78.9668,23200.0
2012-02-17 10:55:00,88.52,88.62,88.51,88.58,24200.0,78.949,79.0382,78.9401,79.0025,24200.0
2012-02-17 11:00:00,88.56,88.77,88.55,88.76,33700.0,78.9847,79.172,78.9757,79.163,33700.0
2012-02-17 11:05:00,88.77,88.79,88.63,88.65,6700.0,79.172,79.1898,79.0471,79.0649,6700.0
2012-02-17 11:10:00,88.63,88.7,88.55,88.57,29100.0,79.0471,79.1095,78.9757,78.9936,29100.0
2012-02-17 11:15:00,88.57,88.57,88.48,88.5,33600.0,78.9936,78.9936,78.9133,78.9312,33600.0
2012-02-17 11:20:00,88.48,88.54,88.44,88.5,15900.0,78.9133,78.9668,78.8776,78.9312,15900.0
2012-02-17 11:25:00,88.5,88.58,88.49,88.56,16300.0,78.9312,79.0025,78.9222,78.9847,16300.0
2012-02-17 11:30:00,88.56,88.58,88.5,88.55,21300.0,78.9847,79.0025,78.9312,78.9757,21300.0
2012-02-17 11:35:00,88.58,88.58,88.5,88.52,7600.0,79.0025,79.0025,78.9312,78.949,7600.0
2012-02-17 11:40:00,88.53,88.6,88.53,88.56,3700.0,78.9579,79.0203,78.9579,78.9847,3700.0
2012-02-17 11:45:00,88.52,88.53,88.5,88.5,11800.0,78.949,78.9579,78.9312,78.9312,11800.0
2012-02-17 11:50:00,88.5,88.56,88.5,88.56,5600.0,78.9312,78.9847,78.9312,78.9847,5600.0
2012-02-17 11:55:00,88.57,88.67,88.5,88.51,9400.0,78.9936,79.0828,78.9312,78.9401,9400.0
2012-02-17 12:00:00,88.52,88.64,88.5,88.59,11900.0,78.949,79.056,78.9312,79.0114,11900.0
2012-02-17 12:05:00,88.58,88.59,88.5,88.5,6500.0,79.0025,79.0114,78.9312,78.9312,6500.0
2012-02-17 12:10:00,88.5,88.53,88.5,88.53,13300.0,78.9312,78.9579,78.9312,78.9579,13300.0
2012-02-17 12:15:00,88.51,88.54,88.5,88.52,5300.0,78.9401,78.9668,78.9312,78.949,5300.0
2012-02-17 12:20:00,88.52,88.53,88.5,88.52,8800.0,78.949,78.9579,78.9312,78.949,8800.0
2012-02-17 12:25:00,88.52,88.55,88.51,88.53,4100.0,78.949,78.9757,78.9401,78.9579,4100.0
2012-02-17 12:30:00,88.51,88.66,88.5,88.65,24200.0,78.9401,79.0739,78.9312,79.0649,24200.0
2012-02-17 12:35:00,88.64,88.67,88.62,88.64,6000.0,79.056,79.0828,79.0382,79.056,6000.0
2012-02-17 12:40:00,88.62,88.63,88.51,88.51,7600.0,79.0382,79.0471,78.9401,78.9401,7600.0
2012-02-17 12:45:00,88.51,88.53,88.5,88.52,7200.0,78.9401,78.9579,78.9312,78.949,7200.0
2012-02-17 12:50:00,88.51,88.53,88.5,88.51,4100.0,78.9401,78.9579,78.9312,78.9401,4100.0
2012-02-17 12:55:00,88.52,88.61,88.51,88.61,6800.0,78.949,79.0293,78.9401,79.0293,6800.0
2012-02-17 13:00:00,88.6,88.81,88.6,88.79,12400.0,79.0203,79.2076,79.0203,79.1898,12400.0
2012-02-17 13:05:00,88.8,88.8,88.69,88.72,5800.0,79.1987,79.1987,79.1006,79.1274,5800.0
2012-02-17 13:10:00,88.69,88.72,88.66,88.71,2500.0,79.1006,79.1274,79.0739,79.1184,2500.0
2012-02-17 13:15:00,88.7,88.75,88.67,88.67,2700.0,79.1095,79.1541,79.0828,79.0828,2700.0
2012-02-17 13:20:00,88.67,88.75,88.67,88.74,6000.0,79.0828,79.1541,79.0828,79.1452,6000.0
2012-02-17 13:25:00,88.72,88.73,88.61,88.63,3400.0,79.1274,79.1363,79.0293,79.0471,3400.0
2012-02-17 13:30:00,88.62,88.65,88.58,88.59,6000.0,79.0382,79.0649,79.0025,79.0114,6000.0
2012-02-17 13:35:00,88.59,88.6,88.58,88.59,3100.0,79.0114,79.0203,79.0025,79.0114,3100.0
2012-02-17 13:40:00,88.59,88.61,88.55,88.61,11000.0,79.0114,79.0293,78.9757,79.0293,11000.0
2012-02-17 13:45:00,88.62,88.62,88.57,88.58,2800.0,79.0382,79.0382,78.9936,79.0025,2800.0
2012-02-17 13:50:00,88.56,88.61,88.54,88.6,6700.0,78.9847,79.0293,78.9668,79.0203,6700.0
2012-02-17 13:55:00,88.63,88.76,88.62,88.73,7400.0,79.0471,79.163,79.0382,79.1363,7400.0
2012-02-17 14:00:00,88.71,88.77,88.71,88.74,5300.0,79.1184,79.172,79.1184,79.1452,5300.0
2012-02-17 14:05:00,88.74,88.79,88.72,88.77,7300.0,79.1452,79.1898,79.1274,79.172,7300.0
2012-02-17 14:10:00,88.77,88.92,88.77,88.92,19200.0,79.172,79.3057,79.172,79.3057,19200.0
2012-02-17 14:15:00,88.87,88.92,88.8,88.86,12700.0,79.2611,79.3057,79.1987,79.2522,12700.0
2012-02-17 14:20:00,88.86,89.09,88.86,89.09,22700.0,79.2522,79.4574,79.2522,79.4574,22700.0
2012-02-17 14:25:00,89.09,89.14,89.03,89.11,27500.0,79.4574,79.502,79.4038,79.4752,27500.0
2012-02-17 14:30:00,89.12,89.14,89.07,89.13,16000.0,79.4841,79.502,79.4395,79.493,16000.0
2012-02-17 14:35:00,89.13,89.23,89.13,89.2,18600.0,79.493,79.5822,79.493,79.5555,18600.0
2012-02-17 14:40:00,89.17,89.17,88.93,88.94,8200.0,79.5287,79.5287,79.3147,79.3236,8200.0
2012-02-17 14:45:00,88.93,89.06,88.9,89.0,13900.0,79.3147,79.4306,79.2879,79.3771,13900.0
2012-02-17 14:50:00,89.0,89.0,88.88,88.89,8500.0,79.3771,79.3771,79.2701,79.279,8500.0
2012-02-17 14:55:00,88.89,88.97,88.87,88.95,15400.0,79.279,79.3503,79.2611,79.3325,15400.0
2012-02-17 15:00:00,88.97,89.14,88.8,88.8,31600.0,79.3503,79.502,79.1987,79.1987,31600.0
2012-02-17 15:05:00,88.81,88.89,88.74,88.74,31000.0,79.2076,79.279,79.1452,79.1452,31000.0
2012-02-17 15:10:00,88.75,88.76,88.65,88.65,28600.0,79.1541,79.163,79.0649,79.0649,28600.0
2012-02-17 15:15:00,88.65,88.71,88.58,88.66,27200.0,79.0649,79.1184,79.0025,79.0739,27200.0
2012-02-17 15:20:00,88.65,88.72,88.61,88.65,20000.0,79.0649,79.1274,79.0293,79.0649,20000.0
2012-02-17 15:25:00,88.65,88.66,88.52,88.56,26600.0,79.0649,79.0739,78.949,78.9847,26600.0
2012-02-17 15:30:00,88.57,88.59,88.52,88.55,43200.0,78.9936,79.0114,78.949,78.9757,43200.0
2012-02-17 15:35:00,88.53,88.62,88.5,88.61,40200.0,78.9579,79.0382,78.9312,79.0293,40200.0
2012-02-17 15:40:00,88.61,88.61,88.43,88.55,74300.0,79.0293,79.0293,78.8687,78.9757,74300.0
2012-02-17 15:45:00,88.55,88.55,88.43,88.45,70800.0,78.9757,78.9757,78.8687,78.8866,70800.0
2012-02-17 15:50:00,88.45,88.59,88.45,88.59,78700.0,78.8866,79.0114,78.8866,79.0114,78700.0
2012-02-17 15:55:00,88.59,88.68,88.52,88.55,110600.0,79.0114,79.0917,78.949,78.9757,110600.0
2012-02-21 09:30:00,90.49,92.45,90.01,91.86,219700.0,80.706,82.4541,80.2779,81.9279,219700.0
2012-02-21 09:35:00,91.87,92.68,91.54,92.6,131500.0,81.9368,82.6592,81.6425,82.5878,131500.0
2012-02-21 09:40:00,92.6,92.94,92.44,92.75,189300.0,82.5878,82.8911,82.4451,82.7216,189300.0
2012-02-21 09:45:00,92.73,93.0,92.26,92.35,134200.0,82.7038,82.9446,82.2846,82.3649,134200.0
2012-02-21 09:50:00,92.33,92.34,91.89,92.05,122600.0,82.347,82.356,81.9546,82.0973,122600.0
2012-02-21 09:55:00,92.05,92.05,91.3,91.34,148400.0,82.0973,82.0973,81.4284,81.4641,148400.0
2012-02-21 10:00:00,91.34,91.36,90.62,90.85,139600.0,81.4641,81.4819,80.8219,81.0271,139600.0
2012-02-21 10:05:00,90.89,91.6,90.84,91.51,80000.0,81.0627,81.696,81.0181,81.6157,80000.0
2012-02-21 10:10:00,91.53,91.54,91.01,91.43,24700.0,81.6335,81.6425,81.1698,81.5444,24700.0
2012-02-21 10:15:00,91.43,91.52,91.12,91.14,45800.0,81.5444,81.6246,81.2679,81.2857,45800.0
2012-02-21 10:20:00,91.13,91.5,91.1,91.33,41500.0,81.2768,81.6068,81.25,81.4552,41500.0
2012-02-21 10:25:00,91.33,91.43,91.2,91.4,39800.0,81.4552,81.5444,81.3392,81.5176,39800.0
2012-02-21 10:30:00,91.38,91.39,91.11,91.23,81300.0,81.4998,81.5087,81.259,81.366,81300.0
2012-02-21 10:35:00,91.24,91.29,91.09,91.17,45600.0,81.3749,81.4195,81.2411,81.3125,45600.0
2012-02-21 10:40:00,91.16,91.19,91.09,91.12,40100.0,81.3035,81.3303,81.2411,81.2679,40100.0
2012-02-21 10:45:00,91.12,91.21,91.1,91.15,23100.0,81.2679,81.3481,81.25,81.2946,23100.0
2012-02-21 10:50:00,91.16,91.25,91.12,91.16,28000.0,81.3035,81.3838,81.2679,81.3035,28000.0
2012-02-21 10:55:00,91.15,91.2,91.1,91.11,30500.0,81.2946,81.3392,81.25,81.259,30500.0
2012-02-21 11:00:00,91.11,91.18,90.92,91.03,38800.0,81.259,81.3214,81.0895,81.1876,38800.0
2012-02-21 11:05:00,91.03,91.03,90.59,90.97,41800.0,81.1876,81.1876,80.7952,81.1341,41800.0
2012-02-21 11:10:00,90.98,91.0,90.55,90.59,17900.0,81.143,81.1608,80.7595,80.7952,17900.0
2012-02-21 11:15:00,90.6,90.7,90.51,90.57,26700.0,80.8041,80.8933,80.7238,80.7773,26700.0
2012-02-21 11:20:00,90.57,90.77,90.53,90.74,20800.0,80.7773,80.9557,80.7417,80.929,20800.0
2012-02-21 11:25:00,90.7,90.88,90.37,90.5,27700.0,80.8933,81.0538,80.599,80.7149,27700.0
2012-02-21 11:30:00,90.5,90.5,90.21,90.22,26100.0,80.7149,80.7149,80.4563,80.4652,26100.0
2012-02-21 11:35:00,90.21,90.28,90.09,90.12,15200.0,80.4563,80.5187,80.3492,80.376,15200.0
2012-02-21 11:40:00,90.09,90.17,89.92,90.05,26300.0,80.3492,80.4206,80.1976,80.3136,26300.0
2012-02-21 11:45:00,90.03,90.03,89.71,89.71,30500.0,80.2957,80.2957,80.0103,80.0103,30500.0
2012-02-21 11:50:00,89.75,89.75,89.56,89.69,31100.0,80.046,80.046,79.8765,79.9925,31100.0
2012-02-21 11:55:00,89.7,89.75,89.58,89.61,27900.0,80.0014,80.046,79.8944,79.9211,27900.0
2012-02-21 12:00:00,89.63,89.75,89.52,89.73,21300.0,79.939,80.046,79.8409,80.0282,21300.0
2012-02-21 12:05:00,89.72,89.75,89.61,89.63,18000.0,80.0192,80.046,79.9211,79.939,18000.0
2012-02-21 12:10:00,89.64,89.64,89.33,89.35,22700.0,79.9479,79.9479,79.6714,79.6892,22700.0
2012-02-21 12:15:00,89.35,89.64,89.32,89.59,28000.0,79.6892,79.9479,79.6625,79.9033,28000.0
2012-02-21 12:20:00,89.56,89.83,89.54,89.83,14900.0,79.8765,80.1173,79.8587,80.1173,14900.0
2012-02-21 12:25:00,89.84,89.92,89.84,89.85,17800.0,80.1263,80.1976,80.1263,80.1352,17800.0
2012-02-21 12:30:00,89.89,89.98,89.85,89.85,28600.0,80.1709,80.2511,80.1352,80.1352,28600.0
2012-02-21 12:35:00,89.89,89.89,89.78,89.84,27400.0,80.1709,80.1709,80.0728,80.1263,27400.0
2012-02-21 12:40:00,89.83,89.85,89.67,89.85,34200.0,80.1173,80.1352,79.9746,80.1352,34200.0
2012-02-21 12:45:00,89.82,89.86,89.78,89.85,16800.0,80.1084,80.1441,80.0728,80.1352,16800.0
2012-02-21 12:50:00,89.86,89.86,89.72,89.74,8800.0,80.1441,80.1441,80.0192,80.0371,8800.0
2012-02-21 12:55:00,89.72,89.77,89.7,89.75,14600.0,80.0192,80.0638,80.0014,80.046,14600.0
2012-02-21 13:00:00,89.77,89.95,89.76,89.95,18600.0,80.0638,80.2244,80.0549,80.2244,18600.0
2012-02-21 13:05:00,89.98,89.98,89.85,89.92,10300.0,80.2511,80.2511,80.1352,80.1976,10300.0
2012-02-21 13:10:00,89.94,89.98,89.84,89.97,15600.0,80.2155,80.2511,80.1263,80.2422,15600.0
2012-02-21 13:15:00,89.98,90.07,89.92,89.98,18800.0,80.2511,80.3314,80.1976,80.2511,18800.0
2012-02-21 13:20:00,89.97,89.97,89.88,89.91,6000.0,80.2422,80.2422,80.1619,80.1887,6000.0
2012-02-21 13:25:00,89.94,90.06,89.94,89.97,19400.0,80.2155,80.3225,80.2155,80.2422,19400.0
2012-02-21 13:30:00,89.96,90.01,89.92,90.01,9600.0,80.2333,80.2779,80.1976,80.2779,9600.0
2012-02-21 13:35:00,90.01,90.02,90.0,90.0,20300.0,80.2779,80.2868,80.269,80.269,20300.0
2012-02-21 13:40:00,90.01,90.01,89.92,89.98,23300.0,80.2779,80.2779,80.1976,80.2511,23300.0
2012-02-21 13:45:00,89.98,90.01,89.91,90.01,39500.0,80.2511,80.2779,80.1887,80.2779,39500.0
2012-02-21 13:50:00,90.02,90.15,90.02,90.04,18300.0,80.2868,80.4028,80.2868,80.3046,18300.0
2012-02-21 13:55:00,90.04,90.14,90.0,90.14,8900.0,80.3046,80.3938,80.269,80.3938,8900.0
2012-02-21 14:00:00,90.13,90.23,90.13,90.19,10300.0,80.3849,80.4741,80.3849,80.4384,10300.0
2012-02-21 14:05:00,90.2,90.21,90.12,90.12,11000.0,80.4473,80.4563,80.376,80.376,11000.0
2012-02-21 14:10:00,90.12,90.14,89.97,90.0,35400.0,80.376,80.3938,80.2422,80.269,35400.0
2012-02-21 14:15:00,90.0,90.04,89.94,90.03,15200.0,80.269,80.3046,80.2155,80.2957,15200.0
2012-02-21 14:20:00,90.04,90.04,89.93,89.96,32900.0,80.3046,80.3046,80.2065,80.2333,32900.0
2012-02-21 14:25:00,89.99,89.99,89.93,89.94,27000.0,80.26,80.26,80.2065,80.2155,27000.0
2012-02-21 14:30:00,89.9,89.9,89.82,89.82,11400.0,80.1798,80.1798,80.1084,80.1084,11400.0
2012-02-21 14:35:00,89.82,89.84,89.73,89.77,11400.0,80.1084,80.1263,80.0282,80.0638,11400.0
2012-02-21 14:40:00,89.74,89.88,89.69,89.88,25300.0,80.0371,80.1619,79.9925,80.1619,25300.0
2012-02-21 14:45:00,89.91,90.01,89.89,89.91,12600.0,80.1887,80.2779,80.1709,80.1887,12600.0
2012-02-21 14:50:00,89.93,90.0,89.9,89.94,12000.0,80.2065,80.269,80.1798,80.2155,12000.0
2012-02-21 14:55:00,89.92,90.0,89.87,89.98,8800.0,80.1976,80.269,80.153,80.2511,8800.0
2012-02-21 15:00:00,90.0,90.03,89.96,90.02,14400.0,80.269,80.2957,80.2333,80.2868,14400.0
2012-02-21 15:05:00,90.02,90.06,90.01,90.06,15000.0,80.2868,80.3225,80.2779,80.3225,15000.0
2012-02-21 15:10:00,90.05,90.2,90.05,90.18,23200.0,80.3136,80.4473,80.3136,80.4295,23200.0
2012-02-21 15:15:00,90.18,90.19,89.97,89.98,23900.0,80.4295,80.4384,80.2422,80.2511,23900.0
2012-02-21 15:20:00,89.97,90.03,89.93,89.94,42100.0,80.2422,80.2957,80.2065,80.2155,42100.0
2012-02-21 15:25:00,89.93,89.94,89.74,89.81,18700.0,80.2065,80.2155,80.0371,80.0995,18700.0
2012-02-21 15:30:00,89.82,89.92,89.77,89.84,26900.0,80.1084,80.1976,80.0638,80.1263,26900.0
2012-02-21 15:35:00,89.83,90.03,89.78,90.0,29900.0,80.1173,80.2957,80.0728,80.269,29900.0
2012-02-21 15:40:00,89.98,90.05,89.93,90.02,44000.0,80.2511,80.3136,80.2065,80.2868,44000.0
2012-02-21 15:45:00,90.01,90.16,89.96,90.13,45400.0,80.2779,80.4117,80.2333,80.3849,45400.0
2012-02-21 15:50:00,90.13,90.27,90.11,90.26,73800.0,80.3849,80.5098,80.3671,80.5009,73800.0
2012-02-21 15:55:00,90.26,90.27,90.12,90.16,89600.0,80.5009,80.5098,80.376,80.4117,89600.0
2012-02-22 09:30:00,91.69,91.69,89.06,89.63,56800.0,81.7762,81.7762,79.4306,79.939,56800.0
2012-02-22 09:35:00,89.63,90.12,89.38,89.66,35600.0,79.939,80.376,79.716,79.9657,35600.0
2012-02-22 09:40:00,89.66,90.05,89.6,89.97,27500.0,79.9657,80.3136,79.9122,80.2422,27500.0
2012-02-22 09:45:00,89.89,90.1,89.75,89.98,48500.0,80.1709,80.3582,80.046,80.2511,48500.0
2012-02-22 09:50:00,89.94,90.06,89.67,89.8,30000.0,80.2155,80.3225,79.9746,80.0906,30000.0
2012-02-22 09:55:00,89.84,90.23,89.66,90.07,20600.0,80.1263,80.4741,79.9657,80.3314,20600.0
2012-02-22 10:00:00,90.0,90.06,89.78,90.06,21500.0,80.269,80.3225,80.0728,80.3225,21500.0
2012-02-22 10:05:00,89.99,90.07,89.81,89.91,11900.0,80.26,80.3314,80.0995,80.1887,11900.0
2012-02-22 10:10:00,89.89,90.19,89.85,90.02,18500.0,80.1709,80.4384,80.1352,80.2868,18500.0
2012-02-22 10:15:00,90.01,90.05,89.82,89.91,29800.0,80.2779,80.3136,80.1084,80.1887,29800.0
2012-02-22 10:20:00,89.89,90.05,89.83,90.04,13800.0,80.1709,80.3136,80.1173,80.3046,13800.0
2012-02-22 10:25:00,90.05,90.07,89.84,89.84,16700.0,80.3136,80.3314,80.1263,80.1263,16700.0
2012-02-22 10:30:00,89.82,89.82,89.52,89.7,22600.0,80.1084,80.1084,79.8409,80.0014,22600.0
2012-02-22 10:35:00,89.7,89.8,89.65,89.68,10900.0,80.0014,80.0906,79.9568,79.9836,10900.0
2012-02-22 10:40:00,89.66,89.8,89.58,89.69,15700.0,79.9657,80.0906,79.8944,79.9925,15700.0
2012-02-22 10:45:00,89.67,89.81,89.67,89.68,10800.0,79.9746,80.0995,79.9746,79.9836,10800.0
2012-02-22 10:50:00,89.68,89.72,89.43,89.48,14400.0,79.9836,80.0192,79.7606,79.8052,14400.0
2012-02-22 10:55:00,89.5,89.5,89.25,89.25,2900.0,79.823,79.823,79.6001,79.6001,2900.0
2012-02-22 11:00:00,89.27,89.42,89.24,89.42,12300.0,79.6179,79.7517,79.5911,79.7517,12300.0
2012-02-22 11:05:00,89.39,89.46,89.35,89.44,8100.0,79.7249,79.7874,79.6892,79.7695,8100.0
2012-02-22 11:10:00,89.43,89.44,89.37,89.42,6800.0,79.7606,79.7695,79.7071,79.7517,6800.0
2012-02-22 11:15:00,89.41,89.48,89.34,89.36,11400.0,79.7428,79.8052,79.6803,79.6982,11400.0
2012-02-22 11:20:00,89.38,89.47,89.37,89.41,6200.0,79.716,79.7963,79.7071,79.7428,6200.0
2012-02-22 11:25:00,89.42,89.42,89.2,89.22,10600.0,79.7517,79.7517,79.5555,79.5733,10600.0
2012-02-22 11:30:00,89.21,89.34,89.21,89.3,12900.0,79.5644,79.6803,79.5644,79.6447,12900.0
2012-02-22 11:35:00,89.3,89.42,89.25,89.4,12000.0,79.6447,79.7517,79.6001,79.7338,12000.0
2012-02-22 11:40:00,89.42,89.45,89.25,89.28,15100.0,79.7517,79.7784,79.6001,79.6268,15100.0
2012-02-22 11:45:00,89.25,89.3,89.17,89.19,12800.0,79.6001,79.6447,79.5287,79.5465,12800.0
2012-02-22 11:50:00,89.18,89.22,89.02,89.1,13900.0,79.5376,79.5733,79.3949,79.4663,13900.0
2012-02-22 11:55:00,89.08,89.23,89.02,89.23,10400.0,79.4484,79.5822,79.3949,79.5822,10400.0
2012-02-22 12:00:00,89.21,89.25,89.1,89.1,3900.0,79.5644,79.6001,79.4663,79.4663,3900.0
2012-02-22 12:05:00,89.08,89.08,88.98,89.06,10600.0,79.4484,79.4484,79.3593,79.4306,10600.0
2012-02-22 12:10:00,89.08,89.27,89.08,89.27,8800.0,79.4484,79.6179,79.4484,79.6179,8800.0
2012-02-22 12:15:00,89.26,89.26,89.19,89.22,6500.0,79.609,79.609,79.5465,79.5733,6500.0
2012-02-22 12:20:00,89.18,89.22,89.1,89.1,7800.0,79.5376,79.5733,79.4663,79.4663,7800.0
2012-02-22 12:25:00,89.11,89.31,89.11,89.29,10700.0,79.4752,79.6536,79.4752,79.6357,10700.0
2012-02-22 12:30:00,89.28,89.4,89.21,89.35,22100.0,79.6268,79.7338,79.5644,79.6892,22100.0
2012-02-22 12:35:00,89.37,89.4,89.32,89.34,19700.0,79.7071,79.7338,79.6625,79.6803,19700.0
2012-02-22 12:40:00,89.34,89.44,89.33,89.4,4400.0,79.6803,79.7695,79.6714,79.7338,4400.0
2012-02-22 12:45:00,89.4,89.41,89.3,89.32,6400.0,79.7338,79.7428,79.6447,79.6625,6400.0
2012-02-22 12:50:00,89.3,89.3,89.22,89.24,5800.0,79.6447,79.6447,79.5733,79.5911,5800.0
2012-02-22 12:55:00,89.24,89.39,89.23,89.32,35100.0,79.5911,79.7249,79.5822,79.6625,35100.0
2012-02-22 13:00:00,89.31,89.34,89.28,89.32,5000.0,79.6536,79.6803,79.6268,79.6625,5000.0
2012-02-22 13:05:00,89.31,89.31,89.27,89.27,16800.0,79.6536,79.6536,79.6179,79.6179,16800.0
2012-02-22 13:10:00,89.29,89.29,89.23,89.23,10100.0,79.6357,79.6357,79.5822,79.5822,10100.0
2012-02-22 13:15:00,89.23,89.3,89.18,89.27,11000.0,79.5822,79.6447,79.5376,79.6179,11000.0
2012-02-22 13:20:00,89.25,89.31,89.2,89.31,12600.0,79.6001,79.6536,79.5555,79.6536,12600.0
2012-02-22 13:25:00,89.32,89.42,89.3,89.37,17500.0,79.6625,79.7517,79.6447,79.7071,17500.0
2012-02-22 13:30:00,89.35,89.37,89.21,89.27,36600.0,79.6892,79.7071,79.5644,79.6179,36600.0
2012-02-22 13:35:00,89.25,89.25,89.16,89.22,15200.0,79.6001,79.6001,79.5198,79.5733,15200.0
2012-02-22 13:40:00,89.23,89.23,89.17,89.18,10600.0,79.5822,79.5822,79.5287,79.5376,10600.0
2012-02-22 13:45:00,89.18,89.27,89.17,89.27,8700.0,79.5376,79.6179,79.5287,79.6179,8700.0
2012-02-22 13:50:00,89.28,89.31,89.23,89.23,15800.0,79.6268,79.6536,79.5822,79.5822,15800.0
2012-02-22 13:55:00,89.22,89.35,89.18,89.18,49800.0,79.5733,79.6892,79.5376,79.5376,49800.0
2012-02-22 14:00:00,89.19,89.22,88.96,88.99,62800.0,79.5465,79.5733,79.3414,79.3682,62800.0
2012-02-22 14:05:00,88.98,89.17,88.94,89.04,26200.0,79.3593,79.5287,79.3236,79.4128,26200.0
2012-02-22 14:10:00,89.07,89.1,88.96,88.96,10600.0,79.4395,79.4663,79.3414,79.3414,10600.0
2012-02-22 14:15:00,88.96,89.01,88.89,88.9,24700.0,79.3414,79.386,79.279,79.2879,24700.0
2012-02-22 14:20:00,88.89,88.9,88.56,88.6,45400.0,79.279,79.2879,78.9847,79.0203,45400.0
2012-02-22 14:25:00,88.61,88.68,88.09,88.6,66100.0,79.0293,79.0917,78.5655,79.0203,66100.0
2012-02-22 14:30:00,88.59,88.8,88.56,88.75,32600.0,79.0114,79.1987,78.9847,79.1541,32600.0
2012-02-22 14:35:00,88.75,88.91,88.75,88.87,16100.0,79.1541,79.2968,79.1541,79.2611,16100.0
2012-02-22 14:40:00,88.86,89.12,88.8,89.12,28800.0,79.2522,79.4841,79.1987,79.4841,28800.0
2012-02-22 14:45:00,89.11,89.18,89.01,89.11,29700.0,79.4752,79.5376,79.386,79.4752,29700.0
2012-02-22 14:50:00,89.15,89.31,89.11,89.27,18900.0,79.5109,79.6536,79.4752,79.6179,18900.0
2012-02-22 14:55:00,89.28,89.3,88.94,88.95,29400.0,79.6268,79.6447,79.3236,79.3325,29400.0
2012-02-22 15:00:00,88.95,88.98,88.84,88.98,27900.0,79.3325,79.3593,79.2344,79.3593,27900.0
2012-02-22 15:05:00,88.95,89.02,88.85,88.85,20600.0,79.3325,79.3949,79.2433,79.2433,20600.0
2012-02-22 15:10:00,88.84,88.95,88.82,88.91,24900.0,79.2344,79.3325,79.2166,79.2968,24900.0
2012-02-22 15:15:00,88.95,89.01,88.82,88.83,18700.0,79.3325,79.386,79.2166,79.2255,18700.0
2012-02-22 15:20:00,88.83,88.92,88.78,88.81,19400.0,79.2255,79.3057,79.1809,79.2076,19400.0
2012-02-22 15:25:00,88.81,88.93,88.73,88.93,30800.0,79.2076,79.3147,79.1363,79.3147,30800.0
2012-02-22 15:30:00,88.94,88.96,88.87,88.89,21300.0,79.3236,79.3414,79.2611,79.279,21300.0
2012-02-22 15:35:00,88.9,89.2,88.9,89.2,27700.0,79.2879,79.5555,79.2879,79.5555,27700.0
2012-02-22 15:40:00,89.2,89.29,89.14,89.2,48100.0,79.5555,79.6357,79.502,79.5555,48100.0
2012-02-22 15:45:00,89.19,89.22,89.02,89.12,35000.0,79.5465,79.5733,79.3949,79.4841,35000.0
2012-02-22 15:50:00,89.12,89.18,89.07,89.18,37000.0,79.4841,79.5376,79.4395,79.5376,37000.0
2012-02-22 15:55:00,89.19,89.19,89.08,89.18,50300.0,79.5465,79.5465,79.4484,79.5376,50300.0
2012-02-23 09:30:00,88.89,89.42,88.54,89.12,49000.0,79.279,79.7517,78.9668,79.4841,49000.0
2012-02-23 09:35:00,89.2,89.32,89.01,89.14,13600.0,79.5555,79.6625,79.386,79.502,13600.0
2012-02-23 09:40:00,89.15,89.47,89.06,89.37,12900.0,79.5109,79.7963,79.4306,79.7071,12900.0
2012-02-23 09:45:00,89.36,89.62,89.26,89.32,13400.0,79.6982,79.9301,79.609,79.6625,13400.0
2012-02-23 09:50:00,89.26,89.44,89.21,89.23,18700.0,79.609,79.7695,79.5644,79.5822,18700.0
2012-02-23 09:55:00,89.2,89.23,88.88,89.01,15400.0,79.5555,79.5822,79.2701,79.386,15400.0
2012-02-23 10:00:00,89.01,89.03,88.7,88.72,22500.0,79.386,79.4038,79.1095,79.1274,22500.0
2012-02-23 10:05:00,88.73,88.78,88.59,88.65,35800.0,79.1363,79.1809,79.0114,79.0649,35800.0
2012-02-23 10:10:00,88.63,88.68,88.45,88.61,17400.0,79.0471,79.0917,78.8866,79.0293,17400.0
2012-02-23 10:15:00,88.66,88.76,88.66,88.69,15500.0,79.0739,79.163,79.0739,79.1006,15500.0
2012-02-23 10:20:00,88.67,88.67,88.53,88.53,8300.0,79.0828,79.0828,78.9579,78.9579,8300.0
2012-02-23 10:25:00,88.57,88.72,88.42,88.42,11500.0,78.9936,79.1274,78.8598,78.8598,11500.0
2012-02-23 10:30:00,88.44,88.53,88.44,88.52,4500.0,78.8776,78.9579,78.8776,78.949,4500.0
2012-02-23 10:35:00,88.56,88.6,88.46,88.5,6700.0,78.9847,79.0203,78.8955,78.9312,6700.0
2012-02-23 10:40:00,88.47,88.48,88.33,88.33,8000.0,78.9044,78.9133,78.7795,78.7795,8000.0
2012-02-23 10:45:00,88.33,88.44,88.32,88.38,8700.0,78.7795,78.8776,78.7706,78.8241,8700.0
2012-02-23 10:50:00,88.36,88.48,88.3,88.48,6300.0,78.8063,78.9133,78.7528,78.9133,6300.0
2012-02-23 10:55:00,88.49,88.68,88.41,88.68,6900.0,78.9222,79.0917,78.8509,79.0917,6900.0
2012-02-23 11:00:00,88.68,88.69,88.58,88.62,9600.0,79.0917,79.1006,79.0025,79.0382,9600.0
2012-02-23 11:05:00,88.62,88.69,88.59,88.62,22700.0,79.0382,79.1006,79.0114,79.0382,22700.0
2012-02-23 11:10:00,88.63,88.84,88.63,88.8,22200.0,79.0471,79.2344,79.0471,79.1987,22200.0
2012-02-23 11:15:00,88.77,88.82,88.63,88.68,7300.0,79.172,79.2166,79.0471,79.0917,7300.0
2012-02-23 11:20:00,88.7,88.82,88.7,88.81,6000.0,79.1095,79.2166,79.1095,79.2076,6000.0
2012-02-23 11:25:00,88.81,88.87,88.79,88.84,7500.0,79.2076,79.2611,79.1898,79.2344,7500.0
2012-02-23 11:30:00,88.84,88.84,88.7,88.74,4400.0,79.2344,79.2344,79.1095,79.1452,4400.0
2012-02-23 11:35:00,88.71,88.75,88.65,88.73,6500.0,79.1184,79.1541,79.0649,79.1363,6500.0
2012-02-23 11:40:00,88.74,88.75,88.69,88.7,4900.0,79.1452,79.1541,79.1006,79.1095,4900.0
2012-02-23 11:45:00,88.69,88.71,88.57,88.67,15000.0,79.1006,79.1184,78.9936,79.0828,15000.0
2012-02-23 11:50:00,88.7,88.83,88.69,88.71,7500.0,79.1095,79.2255,79.1006,79.1184,7500.0
2012-02-23 11:55:00,88.71,88.72,88.46,88.46,5200.0,79.1184,79.1274,78.8955,78.8955,5200.0
2012-02-23 12:00:00,88.43,88.52,88.39,88.52,9600.0,78.8687,78.949,78.833,78.949,9600.0
2012-02-23 12:05:00,88.54,88.74,88.54,88.74,7000.0,78.9668,79.1452,78.9668,79.1452,7000.0
2012-02-23 12:10:00,88.72,88.73,88.47,88.47,8500.0,79.1274,79.1363,78.9044,78.9044,8500.0
2012-02-23 12:15:00,88.42,88.42,88.33,88.37,5500.0,78.8598,78.8598,78.7795,78.8152,5500.0
2012-02-23 12:20:00,88.39,88.48,88.39,88.48,7400.0,78.833,78.9133,78.833,78.9133,7400.0
2012-02-23 12:25:00,88.5,88.51,88.42,88.43,5600.0,78.9312,78.9401,78.8598,78.8687,5600.0
2012-02-23 12:30:00,88.41,88.54,88.4,88.51,5600.0,78.8509,78.9668,78.842,78.9401,5600.0
2012-02-23 12:35:00,88.49,88.55,88.48,88.53,4700.0,78.9222,78.9757,78.9133,78.9579,4700.0
2012-02-23 12:40:00,88.52,88.55,88.49,88.53,27900.0,78.949,78.9757,78.9222,78.9579,27900.0
2012-02-23 12:45:00,88.53,88.6,88.4,88.4,24600.0,78.9579,79.0203,78.842,78.842,24600.0
2012-02-23 12:50:00,88.41,88.47,88.4,88.45,6500.0,78.8509,78.9044,78.842,78.8866,6500.0
2012-02-23 12:55:00,88.41,88.47,88.37,88.38,10800.0,78.8509,78.9044,78.8152,78.8241,10800.0
2012-02-23 13:00:00,88.35,88.44,88.31,88.42,29500.0,78.7974,78.8776,78.7617,78.8598,29500.0
2012-02-23 13:05:00,88.41,88.41,88.23,88.25,21300.0,78.8509,78.8509,78.6903,78.7082,21300.0
2012-02-23 13:10:00,88.25,88.41,88.23,88.34,19600.0,78.7082,78.8509,78.6903,78.7885,19600.0
2012-02-23 13:15:00,88.34,88.34,88.21,88.32,9300.0,78.7885,78.7885,78.6725,78.7706,9300.0
2012-02-23 13:20:00,88.32,88.45,88.25,88.38,8800.0,78.7706,78.8866,78.7082,78.8241,8800.0
2012-02-23 13:25:00,88.39,88.4,88.17,88.27,7900.0,78.833,78.842,78.6368,78.726,7900.0
2012-02-23 13:30:00,88.25,88.26,88.08,88.08,11100.0,78.7082,78.7171,78.5566,78.5566,11100.0
2012-02-23 13:35:00,88.09,88.17,88.09,88.17,9600.0,78.5655,78.6368,78.5655,78.6368,9600.0
2012-02-23 13:40:00,88.17,88.26,88.01,88.04,30100.0,78.6368,78.7171,78.4941,78.5209,30100.0
2012-02-23 13:45:00,88.03,88.13,88.0,88.05,28100.0,78.512,78.6012,78.4852,78.5298,28100.0
2012-02-23 13:50:00,88.05,88.16,88.0,88.14,23600.0,78.5298,78.6279,78.4852,78.6101,23600.0
2012-02-23 13:55:00,88.14,88.14,88.0,88.03,16000.0,78.6101,78.6101,78.4852,78.512,16000.0
2012-02-23 14:00:00,88.04,88.13,88.01,88.13,22400.0,78.5209,78.6012,78.4941,78.6012,22400.0
2012-02-23 14:05:00,88.11,88.17,88.0,88.03,40200.0,78.5833,78.6368,78.4852,78.512,40200.0
2012-02-23 14:10:00,88.04,88.06,88.01,88.04,31300.0,78.5209,78.5387,78.4941,78.5209,31300.0
2012-02-23 14:15:00,88.04,88.08,88.01,88.03,24300.0,78.5209,78.5566,78.4941,78.512,24300.0
2012-02-23 14:20:00,88.03,88.03,87.73,87.88,41600.0,78.512,78.512,78.2444,78.3782,41600.0
2012-02-23 14:25:00,87.9,87.9,87.68,87.83,28900.0,78.396,78.396,78.1998,78.3336,28900.0
2012-02-23 14:30:00,87.83,87.9,87.8,87.89,22100.0,78.3336,78.396,78.3068,78.3871,22100.0
2012-02-23 14:35:00,87.89,88.07,87.89,88.07,22700.0,78.3871,78.5476,78.3871,78.5476,22700.0
2012-02-23 14:40:00,88.07,88.07,87.83,87.83,25200.0,78.5476,78.5476,78.3336,78.3336,25200.0
2012-02-23 14:45:00,87.84,87.92,87.8,87.81,21600.0,78.3425,78.4139,78.3068,78.3158,21600.0
2012-02-23 14:50:00,87.82,87.82,87.7,87.72,19700.0,78.3247,78.3247,78.2177,78.2355,19700.0
2012-02-23 14:55:00,87.72,87.82,87.69,87.81,29400.0,78.2355,78.3247,78.2087,78.3158,29400.0
2012-02-23 15:00:00,87.82,87.84,87.73,87.83,28200.0,78.3247,78.3425,78.2444,78.3336,28200.0
2012-02-23 15:05:00,87.84,87.99,87.83,87.89,43300.0,78.3425,78.4763,78.3336,78.3871,43300.0
2012-02-23 15:10:00,87.89,87.96,87.8,87.85,30700.0,78.3871,78.4495,78.3068,78.3514,30700.0
2012-02-23 15:15:00,87.85,87.96,87.81,87.88,36800.0,78.3514,78.4495,78.3158,78.3782,36800.0
2012-02-23 15:20:00,87.88,87.91,87.8,87.8,30700.0,78.3782,78.4049,78.3068,78.3068,30700.0
2012-02-23 15:25:00,87.81,87.85,87.72,87.72,33200.0,78.3158,78.3514,78.2355,78.2355,33200.0
2012-02-23 15:30:00,87.72,87.92,87.72,87.79,60200.0,78.2355,78.4139,78.2355,78.2979,60200.0
2012-02-23 15:35:00,87.79,87.86,87.73,87.78,47300.0,78.2979,78.3604,78.2444,78.289,47300.0
2012-02-23 15:40:00,87.77,87.87,87.73,87.87,48300.0,78.2801,78.3693,78.2444,78.3693,48300.0
2012-02-23 15:45:00,87.85,87.89,87.76,87.82,57800.0,78.3514,78.3871,78.2712,78.3247,57800.0
2012-02-23 15:50:00,87.82,87.86,87.76,87.8,65200.0,78.3247,78.3604,78.2712,78.3068,65200.0
2012-02-23 15:55:00,87.8,87.83,87.71,87.81,110600.0,78.3068,78.3336,78.2266,78.3158,110600.0
2012-02-24 09:30:00,87.68,87.89,87.65,87.82,24800.0,78.1998,78.3871,78.1731,78.3247,24800.0
2012-02-24 09:35:00,87.81,88.19,87.8,88.17,21000.0,78.3158,78.6547,78.3068,78.6368,21000.0
2012-02-24 09:40:00,88.17,88.23,88.12,88.2,8300.0,78.6368,78.6903,78.5922,78.6636,8300.0
2012-02-24 09:45:00,88.21,88.35,88.17,88.24,22800.0,78.6725,78.7974,78.6368,78.6993,22800.0
2012-02-24 09:50:00,88.27,88.52,88.24,88.51,26600.0,78.726,78.949,78.6993,78.9401,26600.0
2012-02-24 09:55:00,88.48,88.52,88.27,88.32,16100.0,78.9133,78.949,78.726,78.7706,16100.0
2012-02-24 10:00:00,88.32,88.55,88.31,88.54,45200.0,78.7706,78.9757,78.7617,78.9668,45200.0
2012-02-24 10:05:00,88.55,88.55,88.35,88.43,21400.0,78.9757,78.9757,78.7974,78.8687,21400.0
2012-02-24 10:10:00,88.41,88.52,88.35,88.42,10600.0,78.8509,78.949,78.7974,78.8598,10600.0
2012-02-24 10:15:00,88.48,88.55,88.46,88.5,22200.0,78.9133,78.9757,78.8955,78.9312,22200.0
2012-02-24 10:20:00,88.46,88.55,88.34,88.34,19400.0,78.8955,78.9757,78.7885,78.7885,19400.0
2012-02-24 10:25:00,88.34,88.45,88.25,88.34,29000.0,78.7885,78.8866,78.7082,78.7885,29000.0
2012-02-24 10:30:00,88.36,88.5,88.3,88.34,15700.0,78.8063,78.9312,78.7528,78.7885,15700.0
2012-02-24 10:35:00,88.34,88.47,88.23,88.47,11700.0,78.7885,78.9044,78.6903,78.9044,11700.0
2012-02-24 10:40:00,88.46,88.46,88.38,88.44,12200.0,78.8955,78.8955,78.8241,78.8776,12200.0
2012-02-24 10:45:00,88.43,88.43,88.24,88.24,17300.0,78.8687,78.8687,78.6993,78.6993,17300.0
2012-02-24 10:50:00,88.25,88.32,88.22,88.27,13600.0,78.7082,78.7706,78.6814,78.726,13600.0
2012-02-24 10:55:00,88.27,88.35,88.24,88.27,14800.0,78.726,78.7974,78.6993,78.726,14800.0
2012-02-24 11:00:00,88.3,88.41,88.25,88.25,15200.0,78.7528,78.8509,78.7082,78.7082,15200.0
2012-02-24 11:05:00,88.26,88.43,88.23,88.34,14800.0,78.7171,78.8687,78.6903,78.7885,14800.0
2012-02-24 11:10:00,88.32,88.33,88.24,88.3,9700.0,78.7706,78.7795,78.6993,78.7528,9700.0
2012-02-24 11:15:00,88.34,88.34,88.24,88.25,8400.0,78.7885,78.7885,78.6993,78.7082,8400.0
2012-02-24 11:20:00,88.24,88.38,88.24,88.36,14200.0,78.6993,78.8241,78.6993,78.8063,14200.0
2012-02-24 11:25:00,88.33,88.47,88.33,88.47,14000.0,78.7795,78.9044,78.7795,78.9044,14000.0
2012-02-24 11:30:00,88.49,88.52,88.45,88.46,18100.0,78.9222,78.949,78.8866,78.8955,18100.0
2012-02-24 11:35:00,88.46,88.48,88.35,88.35,5900.0,78.8955,78.9133,78.7974,78.7974,5900.0
2012-02-24 11:40:00,88.35,88.42,88.35,88.36,7300.0,78.7974,78.8598,78.7974,78.8063,7300.0
2012-02-24 11:45:00,88.42,88.43,88.37,88.43,28200.0,78.8598,78.8687,78.8152,78.8687,28200.0
2012-02-24 11:50:00,88.42,88.45,88.41,88.41,5000.0,78.8598,78.8866,78.8509,78.8509,5000.0
2012-02-24 11:55:00,88.38,88.62,88.35,88.62,15000.0,78.8241,79.0382,78.7974,79.0382,15000.0
2012-02-24 12:00:00,88.59,88.76,88.59,88.75,18500.0,79.0114,79.163,79.0114,79.1541,18500.0
2012-02-24 12:05:00,88.73,88.79,88.72,88.78,25000.0,79.1363,79.1898,79.1274,79.1809,25000.0
2012-02-24 12:10:00,88.78,88.78,88.63,88.65,15800.0,79.1809,79.1809,79.0471,79.0649,15800.0
2012-02-24 12:15:00,88.64,88.77,88.64,88.72,10200.0,79.056,79.172,79.056,79.1274,10200.0
2012-02-24 12:20:00,88.74,88.85,88.7,88.85,26500.0,79.1452,79.2433,79.1095,79.2433,26500.0
2012-02-24 12:25:00,88.81,88.97,88.76,88.97,24500.0,79.2076,79.3503,79.163,79.3503,24500.0
2012-02-24 12:30:00,88.95,88.96,88.7,88.7,12000.0,79.3325,79.3414,79.1095,79.1095,12000.0
2012-02-24 12:35:00,88.68,88.7,88.63,88.65,18200.0,79.0917,79.1095,79.0471,79.0649,18200.0
2012-02-24 12:40:00,88.67,88.77,88.56,88.69,12700.0,79.0828,79.172,78.9847,79.1006,12700.0
2012-02-24 12:45:00,88.72,88.77,88.63,88.76,23700.0,79.1274,79.172,79.0471,79.163,23700.0
2012-02-24 12:50:00,88.77,88.81,88.61,88.61,10400.0,79.172,79.2076,79.0293,79.0293,10400.0
2012-02-24 12:55:00,88.64,88.76,88.57,88.76,8500.0,79.056,79.163,78.9936,79.163,8500.0
2012-02-24 13:00:00,88.75,88.8,88.75,88.76,7900.0,79.1541,79.1987,79.1541,79.163,7900.0
2012-02-24 13:05:00,88.76,88.77,88.63,88.63,12300.0,79.163,79.172,79.0471,79.0471,12300.0
2012-02-24 13:10:00,88.61,88.69,88.58,88.65,10400.0,79.0293,79.1006,79.0025,79.0649,10400.0
2012-02-24 13:15:00,88.66,88.72,88.63,88.63,21300.0,79.0739,79.1274,79.0471,79.0471,21300.0
2012-02-24 13:20:00,88.64,88.67,88.55,88.55,7600.0,79.056,79.0828,78.9757,78.9757,7600.0
2012-02-24 13:25:00,88.59,88.59,88.42,88.47,10600.0,79.0114,79.0114,78.8598,78.9044,10600.0
2012-02-24 13:30:00,88.43,88.58,88.42,88.58,17600.0,78.8687,79.0025,78.8598,79.0025,17600.0
2012-02-24 13:35:00,88.57,88.71,88.57,88.57,17200.0,78.9936,79.1184,78.9936,78.9936,17200.0
2012-02-24 13:40:00,88.57,88.59,88.55,88.58,8800.0,78.9936,79.0114,78.9757,79.0025,8800.0
2012-02-24 13:45:00,88.58,88.67,88.54,88.55,18400.0,79.0025,79.0828,78.9668,78.9757,18400.0
2012-02-24 13:50:00,88.56,88.59,88.48,88.55,70900.0,78.9847,79.0114,78.9133,78.9757,70900.0
2012-02-24 13:55:00,88.55,88.57,88.49,88.55,41100.0,78.9757,78.9936,78.9222,78.9757,41100.0
2012-02-24 14:00:00,88.55,88.68,88.53,88.67,25100.0,78.9757,79.0917,78.9579,79.0828,25100.0
2012-02-24 14:05:00,88.66,88.68,88.61,88.64,19800.0,79.0739,79.0917,79.0293,79.056,19800.0
2012-02-24 14:10:00,88.65,88.73,88.61,88.73,30100.0,79.0649,79.1363,79.0293,79.1363,30100.0
2012-02-24 14:15:00,88.7,88.8,88.7,88.78,21400.0,79.1095,79.1987,79.1095,79.1809,21400.0
2012-02-24 14:20:00,88.79,88.8,88.74,88.77,11100.0,79.1898,79.1987,79.1452,79.172,11100.0
2012-02-24 14:25:00,88.75,88.86,88.74,88.81,17500.0,79.1541,79.2522,79.1452,79.2076,17500.0
2012-02-24 14:30:00,88.8,88.86,88.74,88.83,18300.0,79.1987,79.2522,79.1452,79.2255,18300.0
2012-02-24 14:35:00,88.82,88.93,88.81,88.91,16600.0,79.2166,79.3147,79.2076,79.2968,16600.0
2012-02-24 14:40:00,88.88,88.97,88.83,88.96,29000.0,79.2701,79.3503,79.2255,79.3414,29000.0
2012-02-24 14:45:00,88.96,88.96,88.87,88.91,14700.0,79.3414,79.3414,79.2611,79.2968,14700.0
2012-02-24 14:50:00,88.93,88.99,88.88,88.98,17600.0,79.3147,79.3682,79.2701,79.3593,17600.0
2012-02-24 14:55:00,88.95,88.98,88.9,88.94,15100.0,79.3325,79.3593,79.2879,79.3236,15100.0
2012-02-24 15:00:00,88.95,88.95,88.84,88.84,13800.0,79.3325,79.3325,79.2344,79.2344,13800.0
2012-02-24 15:05:00,88.84,88.9,88.78,88.9,17100.0,79.2344,79.2879,79.1809,79.2879,17100.0
2012-02-24 15:10:00,88.87,88.9,88.78,88.81,16500.0,79.2611,79.2879,79.1809,79.2076,16500.0
2012-02-24 15:15:00,88.78,88.87,88.75,88.85,14600.0,79.1809,79.2611,79.1541,79.2433,14600.0
2012-02-24 15:20:00,88.85,88.87,88.77,88.85,16900.0,79.2433,79.2611,79.172,79.2433,16900.0
2012-02-24 15:25:00,88.83,88.88,88.76,88.85,24600.0,79.2255,79.2701,79.163,79.2433,24600.0
2012-02-24 15:30:00,88.86,88.92,88.79,88.92,31800.0,79.2522,79.3057,79.1898,79.3057,31800.0
2012-02-24 15:35:00,88.9,88.99,88.85,88.96,21400.0,79.2879,79.3682,79.2433,79.3414,21400.0
2012-02-24 15:40:00,88.96,89.09,88.96,89.0,41100.0,79.3414,79.4574,79.3414,79.3771,41100.0
2012-02-24 15:45:00,89.03,89.03,88.95,88.98,53200.0,79.4038,79.4038,79.3325,79.3593,53200.0
2012-02-24 15:50:00,88.98,89.0,88.89,88.95,39600.0,79.3593,79.3771,79.279,79.3325,39600.0
2012-02-24 15:55:00,88.94,89.06,88.93,89.06,86800.0,79.3236,79.4306,79.3147,79.4306,86800.0
2012-02-27 09:30:00,89.24,90.32,88.87,90.27,201600.0,79.5911,80.5544,79.2611,80.5098,201600.0
2012-02-27 09:35:00,90.26,90.97,89.87,90.8,191200.0,80.5009,81.1341,80.153,80.9825,191200.0
2012-02-27 09:40:00,90.79,90.95,90.58,90.6,72600.0,80.9736,81.1163,80.7863,80.8041,72600.0
2012-02-27 09:45:00,90.58,90.93,90.38,90.84,42300.0,80.7863,81.0984,80.6079,81.0181,42300.0
2012-02-27 09:50:00,90.85,91.43,90.83,91.34,108500.0,81.0271,81.5444,81.0092,81.4641,108500.0
2012-02-27 09:55:00,91.4,91.6,91.13,91.13,75200.0,81.5176,81.696,81.2768,81.2768,75200.0
2012-02-27 10:00:00,91.16,91.5,91.11,91.45,129700.0,81.3035,81.6068,81.259,81.5622,129700.0
2012-02-27 10:05:00,91.45,91.45,90.81,90.97,115300.0,81.5622,81.5622,80.9914,81.1341,115300.0
2012-02-27 10:10:00,90.97,91.02,90.61,90.74,57900.0,81.1341,81.1787,80.813,80.929,57900.0
2012-02-27 10:15:00,90.73,90.87,90.43,90.84,45700.0,80.92,81.0449,80.6525,81.0181,45700.0
2012-02-27 10:20:00,90.84,90.97,90.44,90.52,64800.0,81.0181,81.1341,80.6614,80.7327,64800.0
2012-02-27 10:25:00,90.53,90.65,90.44,90.5,39700.0,80.7417,80.8487,80.6614,80.7149,39700.0
2012-02-27 10:30:00,90.5,90.57,90.21,90.21,57000.0,80.7149,80.7773,80.4563,80.4563,57000.0
2012-02-27 10:35:00,90.25,90.25,89.97,90.01,49900.0,80.4919,80.4919,80.2422,80.2779,49900.0
2012-02-27 10:40:00,90.01,90.3,89.99,90.08,39600.0,80.2779,80.5365,80.26,80.3403,39600.0
2012-02-27 10:45:00,90.09,90.33,89.81,89.81,42300.0,80.3492,80.5633,80.0995,80.0995,42300.0
2012-02-27 10:50:00,89.82,89.82,89.63,89.78,38000.0,80.1084,80.1084,79.939,80.0728,38000.0
2012-02-27 10:55:00,89.73,90.1,89.71,90.03,45600.0,80.0282,80.3582,80.0103,80.2957,45600.0
2012-02-27 11:00:00,90.03,90.34,90.03,90.13,31900.0,80.2957,80.5722,80.2957,80.3849,31900.0
2012-02-27 11:05:00,90.09,90.12,89.92,90.0,47900.0,80.3492,80.376,80.1976,80.269,47900.0
2012-02-27 11:10:00,89.99,90.06,89.94,89.98,20200.0,80.26,80.3225,80.2155,80.2511,20200.0
2012-02-27 11:15:00,89.97,90.06,89.95,90.0,17400.0,80.2422,80.3225,80.2244,80.269,17400.0
2012-02-27 11:20:00,89.99,90.07,89.85,90.01,35300.0,80.26,80.3314,80.1352,80.2779,35300.0
2012-02-27 11:25:00,89.99,90.11,89.92,90.05,19500.0,80.26,80.3671,80.1976,80.3136,19500.0
2012-02-27 11:30:00,90.07,90.07,89.89,89.96,35300.0,80.3314,80.3314,80.1709,80.2333,35300.0
2012-02-27 11:35:00,89.95,89.96,89.66,89.85,27100.0,80.2244,80.2333,79.9657,80.1352,27100.0
2012-02-27 11:40:00,89.85,89.89,89.56,89.56,26400.0,80.1352,80.1709,79.8765,79.8765,26400.0
2012-02-27 11:45:00,89.55,89.84,89.52,89.82,39000.0,79.8676,80.1263,79.8409,80.1084,39000.0
2012-02-27 11:50:00,89.8,89.81,89.33,89.35,29300.0,80.0906,80.0995,79.6714,79.6892,29300.0
2012-02-27 11:55:00,89.39,89.41,89.15,89.37,25100.0,79.7249,79.7428,79.5109,79.7071,25100.0
2012-02-27 12:00:00,89.38,89.58,89.33,89.47,25300.0,79.716,79.8944,79.6714,79.7963,25300.0
2012-02-27 12:05:00,89.47,89.7,89.41,89.64,35600.0,79.7963,80.0014,79.7428,79.9479,35600.0
2012-02-27 12:10:00,89.63,89.63,89.46,89.56,20200.0,79.939,79.939,79.7874,79.8765,20200.0
2012-02-27 12:15:00,89.58,89.73,89.55,89.72,17400.0,79.8944,80.0282,79.8676,80.0192,17400.0
2012-02-27 12:20:00,89.73,89.73,89.56,89.71,16300.0,80.0282,80.0282,79.8765,80.0103,16300.0
2012-02-27 12:25:00,89.72,89.73,89.47,89.65,26200.0,80.0192,80.0282,79.7963,79.9568,26200.0
2012-02-27 12:30:00,89.65,89.73,89.57,89.65,28700.0,79.9568,80.0282,79.8855,79.9568,28700.0
2012-02-27 12:35:00,89.65,89.71,89.62,89.7,12700.0,79.9568,80.0103,79.9301,80.0014,12700.0
2012-02-27 12:40:00,89.7,89.86,89.66,89.82,15400.0,80.0014,80.1441,79.9657,80.1084,15400.0
2012-02-27 12:45:00,89.82,90.03,89.8,89.93,18100.0,80.1084,80.2957,80.0906,80.2065,18100.0
2012-02-27 12:50:00,89.95,90.14,89.87,89.89,21400.0,80.2244,80.3938,80.153,80.1709,21400.0
2012-02-27 12:55:00,89.9,89.9,89.68,89.69,17400.0,80.1798,80.1798,79.9836,79.9925,17400.0
2012-02-27 13:00:00,89.71,89.78,89.7,89.75,19700.0,80.0103,80.0728,80.0014,80.046,19700.0
2012-02-27 13:05:00,89.73,89.73,89.65,89.68,13300.0,80.0282,80.0282,79.9568,79.9836,13300.0
2012-02-27 13:10:00,89.7,89.81,89.68,89.81,8200.0,80.0014,80.0995,79.9836,80.0995,8200.0
2012-02-27 13:15:00,89.81,89.85,89.74,89.75,8600.0,80.0995,80.1352,80.0371,80.046,8600.0
2012-02-27 13:20:00,89.74,89.77,89.71,89.72,13500.0,80.0371,80.0638,80.0103,80.0192,13500.0
2012-02-27 13:25:00,89.71,89.71,89.64,89.66,12200.0,80.0103,80.0103,79.9479,79.9657,12200.0
2012-02-27 13:30:00,89.64,89.66,89.46,89.5,16300.0,79.9479,79.9657,79.7874,79.823,16300.0
2012-02-27 13:35:00,89.48,89.48,89.31,89.4,21600.0,79.8052,79.8052,79.6536,79.7338,21600.0
2012-02-27 13:40:00,89.44,89.47,89.3,89.39,14700.0,79.7695,79.7963,79.6447,79.7249,14700.0
2012-02-27 13:45:00,89.38,89.4,89.07,89.19,21000.0,79.716,79.7338,79.4395,79.5465,21000.0
2012-02-27 13:50:00,89.17,89.3,88.98,88.98,58200.0,79.5287,79.6447,79.3593,79.3593,58200.0
2012-02-27 13:55:00,89.0,89.03,88.95,89.0,22500.0,79.3771,79.4038,79.3325,79.3771,22500.0
2012-02-27 14:00:00,89.0,89.02,88.95,88.97,47800.0,79.3771,79.3949,79.3325,79.3503,47800.0
2012-02-27 14:05:00,88.99,89.23,88.98,89.12,42800.0,79.3682,79.5822,79.3593,79.4841,42800.0
2012-02-27 14:10:00,89.15,89.15,88.91,88.98,25800.0,79.5109,79.5109,79.2968,79.3593,25800.0
2012-02-27 14:15:00,88.98,88.99,88.67,88.72,48400.0,79.3593,79.3682,79.0828,79.1274,48400.0
2012-02-27 14:20:00,88.75,88.9,88.66,88.83,32800.0,79.1541,79.2879,79.0739,79.2255,32800.0
2012-02-27 14:25:00,88.83,89.02,88.79,89.02,18200.0,79.2255,79.3949,79.1898,79.3949,18200.0
2012-02-27 14:30:00,89.02,89.11,88.83,88.98,48700.0,79.3949,79.4752,79.2255,79.3593,48700.0
2012-02-27 14:35:00,88.99,89.05,88.94,88.96,20800.0,79.3682,79.4217,79.3236,79.3414,20800.0
2012-02-27 14:40:00,88.97,89.26,88.95,89.25,23800.0,79.3503,79.609,79.3325,79.6001,23800.0
2012-02-27 14:45:00,89.23,89.4,89.21,89.33,22800.0,79.5822,79.7338,79.5644,79.6714,22800.0
2012-02-27 14:50:00,89.33,89.49,89.26,89.39,23800.0,79.6714,79.8141,79.609,79.7249,23800.0
2012-02-27 14:55:00,89.39,89.46,89.36,89.36,23700.0,79.7249,79.7874,79.6982,79.6982,23700.0
2012-02-27 15:00:00,89.38,89.69,89.34,89.61,38500.0,79.716,79.9925,79.6803,79.9211,38500.0
2012-02-27 15:05:00,89.6,89.61,89.33,89.44,31900.0,79.9122,79.9211,79.6714,79.7695,31900.0
2012-02-27 15:10:00,89.45,89.5,89.2,89.2,31800.0,79.7784,79.823,79.5555,79.5555,31800.0
2012-02-27 15:15:00,89.2,89.34,89.14,89.26,38300.0,79.5555,79.6803,79.502,79.609,38300.0
2012-02-27 15:20:00,89.29,89.35,89.19,89.23,33100.0,79.6357,79.6892,79.5465,79.5822,33100.0
2012-02-27 15:25:00,89.23,89.31,89.13,89.13,36200.0,79.5822,79.6536,79.493,79.493,36200.0
2012-02-27 15:30:00,89.14,89.36,89.08,89.14,63300.0,79.502,79.6982,79.4484,79.502,63300.0
2012-02-27 15:35:00,89.15,89.18,88.93,88.97,72300.0,79.5109,79.5376,79.3147,79.3503,72300.0
2012-02-27 15:40:00,88.97,88.98,88.75,88.78,75900.0,79.3503,79.3593,79.1541,79.1809,75900.0
2012-02-27 15:45:00,88.79,88.88,88.68,88.69,98800.0,79.1898,79.2701,79.0917,79.1006,98800.0
2012-02-27 15:50:00,88.69,88.82,88.58,88.65,118000.0,79.1006,79.2166,79.0025,79.0649,118000.0
2012-02-27 15:55:00,88.65,88.77,88.63,88.64,138000.0,79.0649,79.172,79.0471,79.056,138000.0
2012-02-28 09:30:00,88.66,88.73,88.2,88.58,29800.0,79.0739,79.1363,78.6636,79.0025,29800.0
2012-02-28 09:35:00,88.61,88.65,88.12,88.22,22200.0,79.0293,79.0649,78.5922,78.6814,22200.0
2012-02-28 09:40:00,88.21,88.26,87.83,88.02,23000.0,78.6725,78.7171,78.3336,78.5031,23000.0
2012-02-28 09:45:00,88.05,88.22,88.02,88.2,15300.0,78.5298,78.6814,78.5031,78.6636,15300.0
2012-02-28 09:50:00,88.2,88.81,88.2,88.81,16500.0,78.6636,79.2076,78.6636,79.2076,16500.0
2012-02-28 09:55:00,88.81,89.27,88.67,89.07,32600.0,79.2076,79.6179,79.0828,79.4395,32600.0
2012-02-28 10:00:00,89.07,89.19,88.58,88.84,38600.0,79.4395,79.5465,79.0025,79.2344,38600.0
2012-02-28 10:05:00,88.9,88.9,88.33,88.34,15100.0,79.2879,79.2879,78.7795,78.7885,15100.0
2012-02-28 10:10:00,88.34,88.57,88.3,88.45,24600.0,78.7885,78.9936,78.7528,78.8866,24600.0
2012-02-28 10:15:00,88.47,88.55,88.32,88.35,26500.0,78.9044,78.9757,78.7706,78.7974,26500.0
2012-02-28 10:20:00,88.38,88.55,88.23,88.55,21700.0,78.8241,78.9757,78.6903,78.9757,21700.0
2012-02-28 10:25:00,88.56,88.65,88.5,88.65,8700.0,78.9847,79.0649,78.9312,79.0649,8700.0
2012-02-28 10:30:00,88.65,88.95,88.65,88.94,14100.0,79.0649,79.3325,79.0649,79.3236,14100.0
2012-02-28 10:35:00,88.9,88.92,88.58,88.66,13100.0,79.2879,79.3057,79.0025,79.0739,13100.0
2012-02-28 10:40:00,88.65,88.69,88.2,88.2,33700.0,79.0649,79.1006,78.6636,78.6636,33700.0
2012-02-28 10:45:00,88.23,88.3,87.98,87.98,23400.0,78.6903,78.7528,78.4674,78.4674,23400.0
2012-02-28 10:50:00,88.0,88.2,87.88,87.88,30000.0,78.4852,78.6636,78.3782,78.3782,30000.0
2012-02-28 10:55:00,87.88,88.11,87.88,88.11,14400.0,78.3782,78.5833,78.3782,78.5833,14400.0
2012-02-28 11:00:00,88.11,88.36,88.11,88.3,19900.0,78.5833,78.8063,78.5833,78.7528,19900.0
2012-02-28 11:05:00,88.3,88.5,88.22,88.48,20800.0,78.7528,78.9312,78.6814,78.9133,20800.0
2012-02-28 11:10:00,88.49,88.53,88.37,88.38,10200.0,78.9222,78.9579,78.8152,78.8241,10200.0
2012-02-28 11:15:00,88.39,88.39,88.29,88.31,12300.0,78.833,78.833,78.7439,78.7617,12300.0
2012-02-28 11:20:00,88.3,88.51,88.3,88.51,11000.0,78.7528,78.9401,78.7528,78.9401,11000.0
2012-02-28 11:25:00,88.55,88.58,88.4,88.42,9200.0,78.9757,79.0025,78.842,78.8598,9200.0
2012-02-28 11:30:00,88.42,88.47,88.4,88.47,13000.0,78.8598,78.9044,78.842,78.9044,13000.0
2012-02-28 11:35:00,88.45,88.52,88.39,88.42,7200.0,78.8866,78.949,78.833,78.8598,7200.0
2012-02-28 11:40:00,88.42,88.42,88.33,88.4,12800.0,78.8598,78.8598,78.7795,78.842,12800.0
2012-02-28 11:45:00,88.4,88.47,88.33,88.43,22700.0,78.842,78.9044,78.7795,78.8687,22700.0
2012-02-28 11:50:00,88.42,88.51,88.38,88.38,11800.0,78.8598,78.9401,78.8241,78.8241,11800.0
2012-02-28 11:55:00,88.38,88.43,88.34,88.35,12000.0,78.8241,78.8687,78.7885,78.7974,12000.0
2012-02-28 12:00:00,88.36,88.51,88.36,88.42,6900.0,78.8063,78.9401,78.8063,78.8598,6900.0
2012-02-28 12:05:00,88.41,88.43,88.37,88.41,8400.0,78.8509,78.8687,78.8152,78.8509,8400.0
2012-02-28 12:10:00,88.38,88.53,88.38,88.48,7500.0,78.8241,78.9579,78.8241,78.9133,7500.0
2012-02-28 12:15:00,88.48,88.48,88.37,88.4,7700.0,78.9133,78.9133,78.8152,78.842,7700.0
2012-02-28 12:20:00,88.41,88.5,88.41,88.48,17600.0,78.8509,78.9312,78.8509,78.9133,17600.0
2012-02-28 12:25:00,88.48,88.5,88.44,88.47,13400.0,78.9133,78.9312,78.8776,78.9044,13400.0
2012-02-28 12:30:00,88.46,88.52,88.45,88.5,9300.0,78.8955,78.949,78.8866,78.9312,9300.0
2012-02-28 12:35:00,88.49,88.64,88.49,88.64,10100.0,78.9222,79.056,78.9222,79.056,10100.0
2012-02-28 12:40:00,88.63,88.65,88.59,88.63,8800.0,79.0471,79.0649,79.0114,79.0471,8800.0
2012-02-28 12:45:00,88.63,88.75,88.63,88.7,9200.0,79.0471,79.1541,79.0471,79.1095,9200.0
2012-02-28 12:50:00,88.69,88.73,88.66,88.7,7200.0,79.1006,79.1363,79.0739,79.1095,7200.0
2012-02-28 12:55:00,88.71,88.78,88.69,88.75,12300.0,79.1184,79.1809,79.1006,79.1541,12300.0
2012-02-28 13:00:00,88.74,88.78,88.72,88.73,13100.0,79.1452,79.1809,79.1274,79.1363,13100.0
2012-02-28 13:05:00,88.74,88.81,88.68,88.7,17900.0,79.1452,79.2076,79.0917,79.1095,17900.0
2012-02-28 13:10:00,88.7,88.71,88.67,88.69,8200.0,79.1095,79.1184,79.0828,79.1006,8200.0
2012-02-28 13:15:00,88.7,88.73,88.65,88.66,12700.0,79.1095,79.1363,79.0649,79.0739,12700.0
2012-02-28 13:20:00,88.67,88.69,88.58,88.58,12000.0,79.0828,79.1006,79.0025,79.0025,12000.0
2012-02-28 13:25:00,88.57,88.6,88.5,88.51,20400.0,78.9936,79.0203,78.9312,78.9401,20400.0
2012-02-28 13:30:00,88.48,88.61,88.45,88.58,25200.0,78.9133,79.0293,78.8866,79.0025,25200.0
2012-02-28 13:35:00,88.58,88.64,88.52,88.58,29900.0,79.0025,79.056,78.949,79.0025,29900.0
2012-02-28 13:40:00,88.55,88.57,88.48,88.48,10100.0,78.9757,78.9936,78.9133,78.9133,10100.0
2012-02-28 13:45:00,88.49,88.61,88.48,88.61,15900.0,78.9222,79.0293,78.9133,79.0293,15900.0
2012-02-28 13:50:00,88.59,88.62,88.53,88.56,8800.0,79.0114,79.0382,78.9579,78.9847,8800.0
2012-02-28 13:55:00,88.56,88.56,88.5,88.5,6900.0,78.9847,78.9847,78.9312,78.9312,6900.0
2012-02-28 14:00:00,88.52,88.61,88.52,88.61,12900.0,78.949,79.0293,78.949,79.0293,12900.0
2012-02-28 14:05:00,88.61,88.66,88.6,88.61,15700.0,79.0293,79.0739,79.0203,79.0293,15700.0
2012-02-28 14:10:00,88.62,88.7,88.58,88.58,18600.0,79.0382,79.1095,79.0025,79.0025,18600.0
2012-02-28 14:15:00,88.58,88.61,88.57,88.57,34900.0,79.0025,79.0293,78.9936,78.9936,34900.0
2012-02-28 14:20:00,88.58,88.61,88.5,88.53,33600.0,79.0025,79.0293,78.9312,78.9579,33600.0
2012-02-28 14:25:00,88.51,88.51,88.45,88.51,11700.0,78.9401,78.9401,78.8866,78.9401,11700.0
2012-02-28 14:30:00,88.5,88.54,88.45,88.5,23400.0,78.9312,78.9668,78.8866,78.9312,23400.0
2012-02-28 14:35:00,88.48,88.57,88.45,88.53,24800.0,78.9133,78.9936,78.8866,78.9579,24800.0
2012-02-28 14:40:00,88.52,88.62,88.5,88.53,16800.0,78.949,79.0382,78.9312,78.9579,16800.0
2012-02-28 14:45:00,88.54,88.62,88.5,88.52,8700.0,78.9668,79.0382,78.9312,78.949,8700.0
2012-02-28 14:50:00,88.51,88.63,88.5,88.55,13800.0,78.9401,79.0471,78.9312,78.9757,13800.0
2012-02-28 14:55:00,88.56,88.6,88.47,88.48,19700.0,78.9847,79.0203,78.9044,78.9133,19700.0
2012-02-28 15:00:00,88.48,88.58,88.48,88.57,12200.0,78.9133,79.0025,78.9133,78.9936,12200.0
2012-02-28 15:05:00,88.57,88.65,88.54,88.63,30000.0,78.9936,79.0649,78.9668,79.0471,30000.0
2012-02-28 15:10:00,88.64,88.65,88.53,88.58,37600.0,79.056,79.0649,78.9579,79.0025,37600.0
2012-02-28 15:15:00,88.54,88.65,88.53,88.65,18600.0,78.9668,79.0649,78.9579,79.0649,18600.0
2012-02-28 15:20:00,88.64,88.69,88.6,88.62,21100.0,79.056,79.1006,79.0203,79.0382,21100.0
2012-02-28 15:25:00,88.61,88.7,88.61,88.66,27000.0,79.0293,79.1095,79.0293,79.0739,27000.0
2012-02-28 15:30:00,88.67,88.72,88.63,88.66,40600.0,79.0828,79.1274,79.0471,79.0739,40600.0
2012-02-28 15:35:00,88.66,88.72,88.63,88.67,33700.0,79.0739,79.1274,79.0471,79.0828,33700.0
2012-02-28 15:40:00,88.65,88.73,88.65,88.72,33700.0,79.0649,79.1363,79.0649,79.1274,33700.0
2012-02-28 15:45:00,88.7,88.7,88.63,88.64,50600.0,79.1095,79.1095,79.0471,79.056,50600.0
2012-02-28 15:50:00,88.65,88.73,88.61,88.68,43400.0,79.0649,79.1363,79.0293,79.0917,43400.0
2012-02-28 15:55:00,88.67,88.73,88.58,88.59,110700.0,79.0828,79.1363,79.0025,79.0114,110700.0
2012-02-29 09:30:00,88.14,88.95,88.14,88.9,21900.0,78.6101,79.3325,78.6101,79.2879,21900.0
2012-02-29 09:35:00,88.87,88.87,88.38,88.49,24000.0,79.2611,79.2611,78.8241,78.9222,24000.0
2012-02-29 09:40:00,88.47,88.72,88.42,88.57,14200.0,78.9044,79.1274,78.8598,78.9936,14200.0
2012-02-29 09:45:00,88.57,88.57,88.29,88.48,17100.0,78.9936,78.9936,78.7439,78.9133,17100.0
2012-02-29 09:50:00,88.48,88.73,88.48,88.69,13300.0,78.9133,79.1363,78.9133,79.1006,13300.0
2012-02-29 09:55:00,88.69,88.72,88.52,88.52,23300.0,79.1006,79.1274,78.949,78.949,23300.0
2012-02-29 10:00:00,88.49,88.67,88.42,88.42,11000.0,78.9222,79.0828,78.8598,78.8598,11000.0
2012-02-29 10:05:00,88.42,88.52,88.41,88.52,7400.0,78.8598,78.949,78.8509,78.949,7400.0
2012-02-29 10:10:00,88.57,88.68,88.51,88.52,26900.0,78.9936,79.0917,78.9401,78.949,26900.0
2012-02-29 10:15:00,88.51,88.51,88.42,88.45,4300.0,78.9401,78.9401,78.8598,78.8866,4300.0
2012-02-29 10:20:00,88.45,88.6,88.45,88.57,9100.0,78.8866,79.0203,78.8866,78.9936,9100.0
2012-02-29 10:25:00,88.53,88.57,88.41,88.49,11900.0,78.9579,78.9936,78.8509,78.9222,11900.0
2012-02-29 10:30:00,88.48,88.48,88.25,88.33,18400.0,78.9133,78.9133,78.7082,78.7795,18400.0
2012-02-29 10:35:00,88.29,88.4,88.29,88.4,21600.0,78.7439,78.842,78.7439,78.842,21600.0
2012-02-29 10:40:00,88.43,88.44,88.25,88.36,12800.0,78.8687,78.8776,78.7082,78.8063,12800.0
2012-02-29 10:45:00,88.33,88.33,88.1,88.14,14300.0,78.7795,78.7795,78.5744,78.6101,14300.0
2012-02-29 10:50:00,88.1,88.1,87.79,87.96,18300.0,78.5744,78.5744,78.2979,78.4495,18300.0
2012-02-29 10:55:00,87.96,87.98,87.65,87.78,33400.0,78.4495,78.4674,78.1731,78.289,33400.0
2012-02-29 11:00:00,87.79,87.94,87.69,87.72,20300.0,78.2979,78.4317,78.2087,78.2355,20300.0
2012-02-29 11:05:00,87.73,87.77,87.52,87.52,25900.0,78.2444,78.2801,78.0571,78.0571,25900.0
2012-02-29 11:10:00,87.53,87.67,87.52,87.59,24400.0,78.066,78.1909,78.0571,78.1195,24400.0
2012-02-29 11:15:00,87.6,87.69,87.53,87.64,24900.0,78.1285,78.2087,78.066,78.1641,24900.0
2012-02-29 11:20:00,87.64,87.67,87.4,87.67,23800.0,78.1641,78.1909,77.9501,78.1909,23800.0
2012-02-29 11:25:00,87.68,87.69,87.46,87.5,35000.0,78.1998,78.2087,78.0036,78.0393,35000.0
2012-02-29 11:30:00,87.5,87.79,87.43,87.79,15900.0,78.0393,78.2979,77.9768,78.2979,15900.0
2012-02-29 11:35:00,87.76,87.76,87.61,87.66,14900.0,78.2712,78.2712,78.1374,78.182,14900.0
2012-02-29 11:40:00,87.69,88.04,87.69,88.04,15200.0,78.2087,78.5209,78.2087,78.5209,15200.0
2012-02-29 11:45:00,88.04,88.22,88.04,88.04,12600.0,78.5209,78.6814,78.5209,78.5209,12600.0
2012-02-29 11:50:00,88.03,88.07,87.97,88.03,9400.0,78.512,78.5476,78.4585,78.512,9400.0
2012-02-29 11:55:00,88.01,88.19,88.01,88.18,16000.0,78.4941,78.6547,78.4941,78.6458,16000.0
2012-02-29 12:00:00,88.17,88.17,88.0,88.02,10900.0,78.6368,78.6368,78.4852,78.5031,10900.0
2012-02-29 12:05:00,88.01,88.13,87.96,88.02,16500.0,78.4941,78.6012,78.4495,78.5031,16500.0
2012-02-29 12:10:00,88.01,88.05,87.92,87.99,23000.0,78.4941,78.5298,78.4139,78.4763,23000.0
2012-02-29 12:15:00,87.99,88.07,87.93,88.06,24800.0,78.4763,78.5476,78.4228,78.5387,24800.0
2012-02-29 12:20:00,88.07,88.14,88.05,88.06,8500.0,78.5476,78.6101,78.5298,78.5387,8500.0
2012-02-29 12:25:00,88.03,88.05,88.01,88.04,8300.0,78.512,78.5298,78.4941,78.5209,8300.0
2012-02-29 12:30:00,88.04,88.1,88.01,88.1,10400.0,78.5209,78.5744,78.4941,78.5744,10400.0
2012-02-29 12:35:00,88.11,88.15,88.01,88.01,15500.0,78.5833,78.619,78.4941,78.4941,15500.0
2012-02-29 12:40:00,88.04,88.06,87.87,87.87,25700.0,78.5209,78.5387,78.3693,78.3693,25700.0
2012-02-29 12:45:00,87.89,87.95,87.82,87.82,12500.0,78.3871,78.4406,78.3247,78.3247,12500.0
2012-02-29 12:50:00,87.84,88.06,87.84,88.0,14200.0,78.3425,78.5387,78.3425,78.4852,14200.0
2012-02-29 12:55:00,88.02,88.05,87.99,87.99,7300.0,78.5031,78.5298,78.4763,78.4763,7300.0
2012-02-29 13:00:00,88.0,88.04,87.98,87.98,16700.0,78.4852,78.5209,78.4674,78.4674,16700.0
2012-02-29 13:05:00,87.98,88.12,87.98,88.11,14100.0,78.4674,78.5922,78.4674,78.5833,14100.0
2012-02-29 13:10:00,88.11,88.18,88.05,88.08,12800.0,78.5833,78.6458,78.5298,78.5566,12800.0
2012-02-29 13:15:00,88.04,88.07,87.95,88.02,16500.0,78.5209,78.5476,78.4406,78.5031,16500.0
2012-02-29 13:20:00,88.02,88.11,88.0,88.11,10700.0,78.5031,78.5833,78.4852,78.5833,10700.0
2012-02-29 13:25:00,88.11,88.19,88.02,88.08,21400.0,78.5833,78.6547,78.5031,78.5566,21400.0
2012-02-29 13:30:00,88.08,88.11,88.01,88.07,14900.0,78.5566,78.5833,78.4941,78.5476,14900.0
2012-02-29 13:35:00,88.11,88.13,88.06,88.09,14200.0,78.5833,78.6012,78.5387,78.5655,14200.0
2012-02-29 13:40:00,88.09,88.14,88.08,88.1,10900.0,78.5655,78.6101,78.5566,78.5744,10900.0
2012-02-29 13:45:00,88.1,88.22,88.07,88.22,8700.0,78.5744,78.6814,78.5476,78.6814,8700.0
2012-02-29 13:50:00,88.23,88.24,88.17,88.17,11400.0,78.6903,78.6993,78.6368,78.6368,11400.0
2012-02-29 13:55:00,88.19,88.26,88.12,88.15,13000.0,78.6547,78.7171,78.5922,78.619,13000.0
2012-02-29 14:00:00,88.14,88.21,88.13,88.2,9600.0,78.6101,78.6725,78.6012,78.6636,9600.0
2012-02-29 14:05:00,88.21,88.24,88.11,88.23,12400.0,78.6725,78.6993,78.5833,78.6903,12400.0
2012-02-29 14:10:00,88.22,88.22,88.11,88.14,14200.0,78.6814,78.6814,78.5833,78.6101,14200.0
2012-02-29 14:15:00,88.12,88.26,88.09,88.09,27500.0,78.5922,78.7171,78.5655,78.5655,27500.0
2012-02-29 14:20:00,88.08,88.14,87.97,88.01,35200.0,78.5566,78.6101,78.4585,78.4941,35200.0
2012-02-29 14:25:00,88.0,88.21,88.0,88.2,12300.0,78.4852,78.6725,78.4852,78.6636,12300.0
2012-02-29 14:30:00,88.21,88.25,87.99,88.0,11200.0,78.6725,78.7082,78.4763,78.4852,11200.0
2012-02-29 14:35:00,88.0,88.08,88.0,88.08,17400.0,78.4852,78.5566,78.4852,78.5566,17400.0
2012-02-29 14:40:00,88.06,88.1,88.02,88.09,22800.0,78.5387,78.5744,78.5031,78.5655,22800.0
2012-02-29 14:45:00,88.1,88.23,88.04,88.22,17000.0,78.5744,78.6903,78.5209,78.6814,17000.0
2012-02-29 14:50:00,88.23,88.34,88.23,88.31,33700.0,78.6903,78.7885,78.6903,78.7617,33700.0
2012-02-29 14:55:00,88.3,88.33,88.2,88.2,22500.0,78.7528,78.7795,78.6636,78.6636,22500.0
2012-02-29 15:00:00,88.2,88.23,88.04,88.1,23900.0,78.6636,78.6903,78.5209,78.5744,23900.0
2012-02-29 15:05:00,88.09,88.24,88.09,88.17,27500.0,78.5655,78.6993,78.5655,78.6368,27500.0
2012-02-29 15:10:00,88.17,88.23,88.15,88.15,22100.0,78.6368,78.6903,78.619,78.619,22100.0
2012-02-29 15:15:00,88.15,88.27,88.08,88.18,30700.0,78.619,78.726,78.5566,78.6458,30700.0
2012-02-29 15:20:00,88.19,88.22,88.15,88.17,24900.0,78.6547,78.6814,78.619,78.6368,24900.0
2012-02-29 15:25:00,88.17,88.38,88.11,88.36,23300.0,78.6368,78.8241,78.5833,78.8063,23300.0
2012-02-29 15:30:00,88.36,88.36,88.2,88.21,36300.0,78.8063,78.8063,78.6636,78.6725,36300.0
2012-02-29 15:35:00,88.2,88.24,88.13,88.21,34800.0,78.6636,78.6993,78.6012,78.6725,34800.0
2012-02-29 15:40:00,88.22,88.49,88.21,88.42,64700.0,78.6814,78.9222,78.6725,78.8598,64700.0
2012-02-29 15:45:00,88.44,88.53,88.04,88.05,245000.0,78.8776,78.9579,78.5209,78.5298,245000.0
2012-02-29 15:50:00,88.05,88.11,87.59,87.65,338400.0,78.5298,78.5833,78.1195,78.1731,338400.0
2012-02-29 15:55:00,87.63,87.67,87.02,87.15,696600.0,78.1552,78.1909,77.6112,77.7271,696600.0
2012-03-01 09:30:00,87.11,87.86,86.98,87.75,79500.0,77.6914,78.3604,77.5755,78.2622,79500.0
2012-03-01 09:35:00,87.75,88.07,87.7,87.95,36000.0,78.2622,78.5476,78.2177,78.4406,36000.0
2012-03-01 09:40:00,87.92,87.92,87.45,87.5,20500.0,78.4139,78.4139,77.9947,78.0393,20500.0
2012-03-01 09:45:00,87.51,87.57,87.05,87.05,16400.0,78.0482,78.1017,77.6379,77.6379,16400.0
2012-03-01 09:50:00,87.04,87.34,87.04,87.26,23100.0,77.629,77.8966,77.629,77.8252,23100.0
2012-03-01 09:55:00,87.27,87.4,87.15,87.17,14100.0,77.8341,77.9501,77.7271,77.745,14100.0
2012-03-01 10:00:00,87.19,87.19,86.85,86.92,46700.0,77.7628,77.7628,77.4596,77.522,46700.0
2012-03-01 10:05:00,86.93,87.11,86.91,87.04,34300.0,77.5309,77.6914,77.5131,77.629,34300.0
2012-03-01 10:10:00,87.04,87.43,87.03,87.27,27500.0,77.629,77.9768,77.6201,77.8341,27500.0
2012-03-01 10:15:00,87.28,87.64,87.27,87.59,13800.0,77.8431,78.1641,77.8341,78.1195,13800.0
2012-03-01 10:20:00,87.61,88.01,87.57,87.92,16000.0,78.1374,78.4941,78.1017,78.4139,16000.0
2012-03-01 10:25:00,87.97,88.05,87.7,87.7,29100.0,78.4585,78.5298,78.2177,78.2177,29100.0
2012-03-01 10:30:00,87.68,87.75,87.59,87.73,12700.0,78.1998,78.2622,78.1195,78.2444,12700.0
2012-03-01 10:35:00,87.72,87.88,87.67,87.67,23300.0,78.2355,78.3782,78.1909,78.1909,23300.0
2012-03-01 10:40:00,87.66,87.68,87.45,87.45,19800.0,78.182,78.1998,77.9947,77.9947,19800.0
2012-03-01 10:45:00,87.43,87.7,87.43,87.65,18100.0,77.9768,78.2177,77.9768,78.1731,18100.0
2012-03-01 10:50:00,87.66,87.8,87.54,87.76,34800.0,78.182,78.3068,78.0749,78.2712,34800.0
2012-03-01 10:55:00,87.74,87.86,87.68,87.79,10200.0,78.2533,78.3604,78.1998,78.2979,10200.0
2012-03-01 11:00:00,87.78,87.86,87.7,87.79,42000.0,78.289,78.3604,78.2177,78.2979,42000.0
2012-03-01 11:05:00,87.78,87.85,87.56,87.64,28500.0,78.289,78.3514,78.0928,78.1641,28500.0
2012-03-01 11:10:00,87.65,87.85,87.65,87.8,10300.0,78.1731,78.3514,78.1731,78.3068,10300.0
2012-03-01 11:15:00,87.75,87.85,87.53,87.54,15700.0,78.2622,78.3514,78.066,78.0749,15700.0
2012-03-01 11:20:00,87.52,87.55,87.38,87.38,8600.0,78.0571,78.0839,77.9322,77.9322,8600.0
2012-03-01 11:25:00,87.37,87.5,87.28,87.5,6700.0,77.9233,78.0393,77.8431,78.0393,6700.0
2012-03-01 11:30:00,87.5,87.55,87.39,87.47,17100.0,78.0393,78.0839,77.9412,78.0125,17100.0
2012-03-01 11:35:00,87.49,87.52,87.41,87.5,21200.0,78.0304,78.0571,77.959,78.0393,21200.0
2012-03-01 11:40:00,87.46,87.51,87.39,87.42,19500.0,78.0036,78.0482,77.9412,77.9679,19500.0
2012-03-01 11:45:00,87.48,87.54,87.4,87.52,23500.0,78.0214,78.0749,77.9501,78.0571,23500.0
2012-03-01 11:50:00,87.52,87.53,87.39,87.5,8600.0,78.0571,78.066,77.9412,78.0393,8600.0
2012-03-01 11:55:00,87.49,87.64,87.49,87.6,11300.0,78.0304,78.1641,78.0304,78.1285,11300.0
2012-03-01 12:00:00,87.58,87.79,87.56,87.78,9100.0,78.1106,78.2979,78.0928,78.289,9100.0
2012-03-01 12:05:00,87.77,87.78,87.67,87.68,7200.0,78.2801,78.289,78.1909,78.1998,7200.0
2012-03-01 12:10:00,87.67,87.78,87.66,87.75,23100.0,78.1909,78.289,78.182,78.2622,23100.0
2012-03-01 12:15:00,87.74,87.74,87.68,87.68,5400.0,78.2533,78.2533,78.1998,78.1998,5400.0
2012-03-01 12:20:00,87.69,87.82,87.69,87.75,11800.0,78.2087,78.3247,78.2087,78.2622,11800.0
2012-03-01 12:25:00,87.76,87.8,87.74,87.75,6400.0,78.2712,78.3068,78.2533,78.2622,6400.0
2012-03-01 12:30:00,87.73,87.73,87.61,87.62,8400.0,78.2444,78.2444,78.1374,78.1463,8400.0
2012-03-01 12:35:00,87.61,87.62,87.51,87.52,10200.0,78.1374,78.1463,78.0482,78.0571,10200.0
2012-03-01 12:40:00,87.54,87.62,87.5,87.6,10300.0,78.0749,78.1463,78.0393,78.1285,10300.0
2012-03-01 12:45:00,87.56,87.59,87.5,87.56,11700.0,78.0928,78.1195,78.0393,78.0928,11700.0
2012-03-01 12:50:00,87.53,87.54,87.4,87.4,6600.0,78.066,78.0749,77.9501,77.9501,6600.0
2012-03-01 12:55:00,87.43,87.45,87.35,87.41,9500.0,77.9768,77.9947,77.9055,77.959,9500.0
2012-03-01 13:00:00,87.43,87.49,87.36,87.47,12900.0,77.9768,78.0304,77.9144,78.0125,12900.0
2012-03-01 13:05:00,87.47,87.53,87.44,87.5,13600.0,78.0125,78.066,77.9858,78.0393,13600.0
2012-03-01 13:10:00,87.49,87.49,87.36,87.44,22900.0,78.0304,78.0304,77.9144,77.9858,22900.0
2012-03-01 13:15:00,87.43,87.5,87.28,87.44,46000.0,77.9768,78.0393,77.8431,77.9858,46000.0
2012-03-01 13:20:00,87.48,87.65,87.46,87.61,17400.0,78.0214,78.1731,78.0036,78.1374,17400.0
2012-03-01 13:25:00,87.58,87.65,87.56,87.65,23000.0,78.1106,78.1731,78.0928,78.1731,23000.0
2012-03-01 13:30:00,87.62,87.75,87.59,87.59,21100.0,78.1463,78.2622,78.1195,78.1195,21100.0
2012-03-01 13:35:00,87.6,87.68,87.59,87.61,10900.0,78.1285,78.1998,78.1195,78.1374,10900.0
2012-03-01 13:40:00,87.61,87.62,87.48,87.52,8200.0,78.1374,78.1463,78.0214,78.0571,8200.0
2012-03-01 13:45:00,87.52,87.52,87.44,87.44,9100.0,78.0571,78.0571,77.9858,77.9858,9100.0
2012-03-01 13:50:00,87.43,87.61,87.42,87.55,47100.0,77.9768,78.1374,77.9679,78.0839,47100.0
2012-03-01 13:55:00,87.55,87.62,87.55,87.61,33300.0,78.0839,78.1463,78.0839,78.1374,33300.0
2012-03-01 14:00:00,87.6,87.67,87.58,87.67,16000.0,78.1285,78.1909,78.1106,78.1909,16000.0
2012-03-01 14:05:00,87.67,87.72,87.65,87.65,27100.0,78.1909,78.2355,78.1731,78.1731,27100.0
2012-03-01 14:10:00,87.65,87.65,87.6,87.64,16600.0,78.1731,78.1731,78.1285,78.1641,16600.0
2012-03-01 14:15:00,87.64,87.67,87.59,87.59,14600.0,78.1641,78.1909,78.1195,78.1195,14600.0
2012-03-01 14:20:00,87.58,87.66,87.55,87.55,24500.0,78.1106,78.182,78.0839,78.0839,24500.0
2012-03-01 14:25:00,87.57,87.73,87.56,87.68,42700.0,78.1017,78.2444,78.0928,78.1998,42700.0
2012-03-01 14:30:00,87.68,87.74,87.64,87.74,16100.0,78.1998,78.2533,78.1641,78.2533,16100.0
2012-03-01 14:35:00,87.74,87.76,87.62,87.68,13200.0,78.2533,78.2712,78.1463,78.1998,13200.0
2012-03-01 14:40:00,87.68,87.68,87.59,87.59,23700.0,78.1998,78.1998,78.1195,78.1195,23700.0
2012-03-01 14:45:00,87.59,87.64,87.57,87.63,25600.0,78.1195,78.1641,78.1017,78.1552,25600.0
2012-03-01 14:50:00,87.63,87.69,87.59,87.69,22200.0,78.1552,78.2087,78.1195,78.2087,22200.0
2012-03-01 14:55:00,87.69,87.75,87.64,87.64,19200.0,78.2087,78.2622,78.1641,78.1641,19200.0
2012-03-01 15:00:00,87.65,87.81,87.65,87.76,17900.0,78.1731,78.3158,78.1731,78.2712,17900.0
2012-03-01 15:05:00,87.77,87.81,87.67,87.73,38400.0,78.2801,78.3158,78.1909,78.2444,38400.0
2012-03-01 15:10:00,87.73,87.8,87.62,87.7,32700.0,78.2444,78.3068,78.1463,78.2177,32700.0
2012-03-01 15:15:00,87.68,87.71,87.58,87.65,39000.0,78.1998,78.2266,78.1106,78.1731,39000.0
2012-03-01 15:20:00,87.65,87.66,87.41,87.48,55300.0,78.1731,78.182,77.959,78.0214,55300.0
2012-03-01 15:25:00,87.49,87.59,87.43,87.51,29300.0,78.0304,78.1195,77.9768,78.0482,29300.0
2012-03-01 15:30:00,87.5,87.54,87.45,87.52,24400.0,78.0393,78.0749,77.9947,78.0571,24400.0
2012-03-01 15:35:00,87.52,87.55,87.46,87.52,32200.0,78.0571,78.0839,78.0036,78.0571,32200.0
2012-03-01 15:40:00,87.51,87.51,87.44,87.49,36800.0,78.0482,78.0482,77.9858,78.0304,36800.0
2012-03-01 15:45:00,87.49,87.64,87.49,87.63,42300.0,78.0304,78.1641,78.0304,78.1552,42300.0
2012-03-01 15:50:00,87.62,87.78,87.6,87.77,42500.0,78.1463,78.289,78.1285,78.2801,42500.0
2012-03-01 15:55:00,87.77,87.77,87.65,87.7,59400.0,78.2801,78.2801,78.1731,78.2177,59400.0
2012-03-02 09:30:00,87.45,87.47,87.17,87.42,17300.0,77.9947,78.0125,77.745,77.9679,17300.0
2012-03-02 09:35:00,87.32,87.65,87.24,87.63,9600.0,77.8787,78.1731,77.8074,78.1552,9600.0
2012-03-02 09:40:00,87.64,87.82,87.6,87.76,7300.0,78.1641,78.3247,78.1285,78.2712,7300.0
2012-03-02 09:45:00,87.74,87.84,87.67,87.79,6800.0,78.2533,78.3425,78.1909,78.2979,6800.0
2012-03-02 09:50:00,87.84,87.99,87.76,87.99,18700.0,78.3425,78.4763,78.2712,78.4763,18700.0
2012-03-02 09:55:00,87.99,88.01,87.62,87.81,8900.0,78.4763,78.4941,78.1463,78.3158,8900.0
2012-03-02 10:00:00,87.74,87.79,87.65,87.7,10600.0,78.2533,78.2979,78.1731,78.2177,10600.0
2012-03-02 10:05:00,87.69,88.03,87.62,87.97,28900.0,78.2087,78.512,78.1463,78.4585,28900.0
2012-03-02 10:10:00,87.98,87.98,87.78,87.83,21900.0,78.4674,78.4674,78.289,78.3336,21900.0
2012-03-02 10:15:00,87.75,87.9,87.71,87.72,29800.0,78.2622,78.396,78.2266,78.2355,29800.0
2012-03-02 10:20:00,87.73,87.9,87.71,87.9,13000.0,78.2444,78.396,78.2266,78.396,13000.0
2012-03-02 10:25:00,87.88,87.99,87.86,87.99,17300.0,78.3782,78.4763,78.3604,78.4763,17300.0
2012-03-02 10:30:00,87.98,88.04,87.74,87.74,13900.0,78.4674,78.5209,78.2533,78.2533,13900.0
2012-03-02 10:35:00,87.73,87.87,87.71,87.72,7000.0,78.2444,78.3693,78.2266,78.2355,7000.0
2012-03-02 10:40:00,87.7,87.85,87.69,87.85,8100.0,78.2177,78.3514,78.2087,78.3514,8100.0
2012-03-02 10:45:00,87.84,87.89,87.8,87.87,11700.0,78.3425,78.3871,78.3068,78.3693,11700.0
2012-03-02 10:50:00,87.88,87.98,87.88,87.88,6600.0,78.3782,78.4674,78.3782,78.3782,6600.0
2012-03-02 10:55:00,87.93,87.94,87.81,87.86,14000.0,78.4228,78.4317,78.3158,78.3604,14000.0
2012-03-02 11:00:00,87.87,87.93,87.69,87.75,16200.0,78.3693,78.4228,78.2087,78.2622,16200.0
2012-03-02 11:05:00,87.75,87.79,87.59,87.6,18000.0,78.2622,78.2979,78.1195,78.1285,18000.0
2012-03-02 11:10:00,87.59,87.72,87.53,87.63,15400.0,78.1195,78.2355,78.066,78.1552,15400.0
2012-03-02 11:15:00,87.66,87.81,87.64,87.8,25400.0,78.182,78.3158,78.1641,78.3068,25400.0
2012-03-02 11:20:00,87.81,87.81,87.53,87.56,22600.0,78.3158,78.3158,78.066,78.0928,22600.0
2012-03-02 11:25:00,87.53,87.69,87.52,87.68,7900.0,78.066,78.2087,78.0571,78.1998,7900.0
2012-03-02 11:30:00,87.71,87.79,87.71,87.76,8000.0,78.2266,78.2979,78.2266,78.2712,8000.0
2012-03-02 11:35:00,87.77,87.92,87.72,87.78,31800.0,78.2801,78.4139,78.2355,78.289,31800.0
2012-03-02 11:40:00,87.76,87.81,87.61,87.75,21800.0,78.2712,78.3158,78.1374,78.2622,21800.0
2012-03-02 11:45:00,87.75,87.79,87.7,87.78,13200.0,78.2622,78.2979,78.2177,78.289,13200.0
2012-03-02 11:50:00,87.77,87.77,87.66,87.74,9100.0,78.2801,78.2801,78.182,78.2533,9100.0
2012-03-02 11:55:00,87.74,87.9,87.72,87.76,31400.0,78.2533,78.396,78.2355,78.2712,31400.0
2012-03-02 12:00:00,87.73,87.81,87.65,87.78,18800.0,78.2444,78.3158,78.1731,78.289,18800.0
2012-03-02 12:05:00,87.77,87.79,87.63,87.79,16900.0,78.2801,78.2979,78.1552,78.2979,16900.0
2012-03-02 12:10:00,87.8,87.8,87.69,87.79,4800.0,78.3068,78.3068,78.2087,78.2979,4800.0
2012-03-02 12:15:00,87.79,87.8,87.65,87.65,11900.0,78.2979,78.3068,78.1731,78.1731,11900.0
2012-03-02 12:20:00,87.66,87.69,87.58,87.6,8500.0,78.182,78.2087,78.1106,78.1285,8500.0
2012-03-02 12:25:00,87.59,87.64,87.53,87.6,16100.0,78.1195,78.1641,78.066,78.1285,16100.0
2012-03-02 12:30:00,87.56,87.65,87.52,87.57,7700.0,78.0928,78.1731,78.0571,78.1017,7700.0
2012-03-02 12:35:00,87.52,87.66,87.5,87.65,19600.0,78.0571,78.182,78.0393,78.1731,19600.0
2012-03-02 12:40:00,87.62,87.63,87.5,87.51,8100.0,78.1463,78.1552,78.0393,78.0482,8100.0
2012-03-02 12:45:00,87.52,87.59,87.4,87.53,20900.0,78.0571,78.1195,77.9501,78.066,20900.0
2012-03-02 12:50:00,87.6,87.6,87.47,87.48,4900.0,78.1285,78.1285,78.0125,78.0214,4900.0
2012-03-02 12:55:00,87.47,87.53,87.45,87.48,4600.0,78.0125,78.066,77.9947,78.0214,4600.0
2012-03-02 13:00:00,87.46,87.51,87.41,87.45,18600.0,78.0036,78.0482,77.959,77.9947,18600.0
2012-03-02 13:05:00,87.46,87.48,87.35,87.37,10400.0,78.0036,78.0214,77.9055,77.9233,10400.0
2012-03-02 13:10:00,87.35,87.39,87.29,87.3,6100.0,77.9055,77.9412,77.852,77.8609,6100.0
2012-03-02 13:15:00,87.28,87.35,87.26,87.35,4700.0,77.8431,77.9055,77.8252,77.9055,4700.0
2012-03-02 13:20:00,87.35,87.35,87.26,87.29,4700.0,77.9055,77.9055,77.8252,77.852,4700.0
2012-03-02 13:25:00,87.29,87.36,87.28,87.28,5500.0,77.852,77.9144,77.8431,77.8431,5500.0
2012-03-02 13:30:00,87.3,87.32,87.22,87.26,8000.0,77.8609,77.8787,77.7895,77.8252,8000.0
2012-03-02 13:35:00,87.25,87.28,87.15,87.15,15100.0,77.8163,77.8431,77.7271,77.7271,15100.0
2012-03-02 13:40:00,87.17,87.2,87.13,87.15,4200.0,77.745,77.7717,77.7093,77.7271,4200.0
2012-03-02 13:45:00,87.15,87.17,87.04,87.15,6800.0,77.7271,77.745,77.629,77.7271,6800.0
2012-03-02 13:50:00,87.15,87.16,87.05,87.11,7600.0,77.7271,77.736,77.6379,77.6914,7600.0
2012-03-02 13:55:00,87.1,87.17,87.07,87.14,20300.0,77.6825,77.745,77.6558,77.7182,20300.0
2012-03-02 14:00:00,87.14,87.2,87.11,87.19,7400.0,77.7182,77.7717,77.6914,77.7628,7400.0
2012-03-02 14:05:00,87.2,87.26,87.16,87.25,10800.0,77.7717,77.8252,77.736,77.8163,10800.0
2012-03-02 14:10:00,87.26,87.26,87.11,87.18,18300.0,77.8252,77.8252,77.6914,77.7539,18300.0
2012-03-02 14:15:00,87.19,87.22,87.07,87.08,8200.0,77.7628,77.7895,77.6558,77.6647,8200.0
2012-03-02 14:20:00,87.11,87.11,86.98,86.98,6000.0,77.6914,77.6914,77.5755,77.5755,6000.0
2012-03-02 14:25:00,86.98,87.08,86.98,86.99,6700.0,77.5755,77.6647,77.5755,77.5844,6700.0
2012-03-02 14:30:00,86.99,87.0,86.96,87.0,8400.0,77.5844,77.5933,77.5577,77.5933,8400.0
2012-03-02 14:35:00,87.0,87.03,87.0,87.03,6000.0,77.5933,77.6201,77.5933,77.6201,6000.0
2012-03-02 14:40:00,87.03,87.05,86.98,87.01,7100.0,77.6201,77.6379,77.5755,77.6023,7100.0
2012-03-02 14:45:00,87.0,87.01,86.95,86.97,4800.0,77.5933,77.6023,77.5487,77.5666,4800.0
2012-03-02 14:50:00,86.98,87.02,86.93,87.02,21200.0,77.5755,77.6112,77.5309,77.6112,21200.0
2012-03-02 14:55:00,87.01,87.05,86.98,87.01,7800.0,77.6023,77.6379,77.5755,77.6023,7800.0
2012-03-02 15:00:00,87.02,87.12,87.01,87.06,14000.0,77.6112,77.7004,77.6023,77.6468,14000.0
2012-03-02 15:05:00,87.07,87.07,87.0,87.06,16400.0,77.6558,77.6558,77.5933,77.6468,16400.0
2012-03-02 15:10:00,87.1,87.17,87.09,87.09,10700.0,77.6825,77.745,77.6736,77.6736,10700.0
2012-03-02 15:15:00,87.09,87.14,87.05,87.07,14200.0,77.6736,77.7182,77.6379,77.6558,14200.0
2012-03-02 15:20:00,87.08,87.11,87.07,87.08,6300.0,77.6647,77.6914,77.6558,77.6647,6300.0
2012-03-02 15:25:00,87.08,87.23,87.07,87.19,19100.0,77.6647,77.7985,77.6558,77.7628,19100.0
2012-03-02 15:30:00,87.21,87.33,87.2,87.28,21400.0,77.7806,77.8877,77.7717,77.8431,21400.0
2012-03-02 15:35:00,87.31,87.32,87.1,87.1,14700.0,77.8698,77.8787,77.6825,77.6825,14700.0
2012-03-02 15:40:00,87.12,87.25,87.11,87.23,35100.0,77.7004,77.8163,77.6914,77.7985,35100.0
2012-03-02 15:45:00,87.25,87.29,87.22,87.23,35500.0,77.8163,77.852,77.7895,77.7985,35500.0
2012-03-02 15:50:00,87.24,87.28,87.22,87.24,40400.0,77.8074,77.8431,77.7895,77.8074,40400.0
2012-03-02 15:55:00,87.24,87.25,87.19,87.24,59300.0,77.8074,77.8163,77.7628,77.8074,59300.0
2012-03-05 09:30:00,86.83,87.67,86.79,87.67,29100.0,77.4417,78.1909,77.406,78.1909,29100.0
2012-03-05 09:35:00,87.77,87.93,87.3,87.67,46000.0,78.2801,78.4228,77.8609,78.1909,46000.0
2012-03-05 09:40:00,87.67,87.69,87.27,87.29,15200.0,78.1909,78.2087,77.8341,77.852,15200.0
2012-03-05 09:45:00,87.29,87.44,87.0,87.03,16300.0,77.852,77.9858,77.5933,77.6201,16300.0
2012-03-05 09:50:00,87.02,87.22,86.97,87.11,10100.0,77.6112,77.7895,77.5666,77.6914,10100.0
2012-03-05 09:55:00,87.15,87.19,87.02,87.09,9000.0,77.7271,77.7628,77.6112,77.6736,9000.0
2012-03-05 10:00:00,87.09,87.41,87.03,87.28,44100.0,77.6736,77.959,77.6201,77.8431,44100.0
2012-03-05 10:05:00,87.26,87.26,87.16,87.19,6300.0,77.8252,77.8252,77.736,77.7628,6300.0
2012-03-05 10:10:00,87.23,87.26,87.16,87.26,17400.0,77.7985,77.8252,77.736,77.8252,17400.0
2012-03-05 10:15:00,87.22,87.26,87.13,87.16,22600.0,77.7895,77.8252,77.7093,77.736,22600.0
2012-03-05 10:20:00,87.16,87.16,86.93,86.97,27100.0,77.736,77.736,77.5309,77.5666,27100.0
2012-03-05 10:25:00,86.96,87.12,86.94,87.06,12300.0,77.5577,77.7004,77.5398,77.6468,12300.0
2012-03-05 10:30:00,87.04,87.04,86.99,87.04,5200.0,77.629,77.629,77.5844,77.629,5200.0
2012-03-05 10:35:00,87.04,87.05,86.95,87.0,9200.0,77.629,77.6379,77.5487,77.5933,9200.0
2012-03-05 10:40:00,87.02,87.05,86.99,87.0,10400.0,77.6112,77.6379,77.5844,77.5933,10400.0
2012-03-05 10:45:00,87.0,87.14,87.0,87.14,11000.0,77.5933,77.7182,77.5933,77.7182,11000.0
2012-03-05 10:50:00,87.11,87.12,86.95,86.95,9000.0,77.6914,77.7004,77.5487,77.5487,9000.0
2012-03-05 10:55:00,86.93,87.07,86.92,87.04,13500.0,77.5309,77.6558,77.522,77.629,13500.0
2012-03-05 11:00:00,87.05,87.06,86.99,87.0,8900.0,77.6379,77.6468,77.5844,77.5933,8900.0
2012-03-05 11:05:00,87.0,87.08,86.98,87.01,13100.0,77.5933,77.6647,77.5755,77.6023,13100.0
2012-03-05 11:10:00,87.03,87.09,87.0,87.01,16700.0,77.6201,77.6736,77.5933,77.6023,16700.0
2012-03-05 11:15:00,87.01,87.12,87.0,87.05,14600.0,77.6023,77.7004,77.5933,77.6379,14600.0
2012-03-05 11:20:00,87.03,87.03,87.0,87.0,7800.0,77.6201,77.6201,77.5933,77.5933,7800.0
2012-03-05 11:25:00,87.01,87.02,86.96,87.02,5700.0,77.6023,77.6112,77.5577,77.6112,5700.0
2012-03-05 11:30:00,86.99,87.01,86.92,86.96,12300.0,77.5844,77.6023,77.522,77.5577,12300.0
2012-03-05 11:35:00,86.98,87.07,86.89,87.04,13000.0,77.5755,77.6558,77.4952,77.629,13000.0
2012-03-05 11:40:00,87.05,87.2,87.03,87.2,11800.0,77.6379,77.7717,77.6201,77.7717,11800.0
2012-03-05 11:45:00,87.2,87.29,87.19,87.21,13700.0,77.7717,77.852,77.7628,77.7806,13700.0
2012-03-05 11:50:00,87.21,87.24,87.14,87.24,6000.0,77.7806,77.8074,77.7182,77.8074,6000.0
2012-03-05 11:55:00,87.25,87.32,87.2,87.2,7000.0,77.8163,77.8787,77.7717,77.7717,7000.0
2012-03-05 12:00:00,87.21,87.37,87.21,87.36,24900.0,77.7806,77.9233,77.7806,77.9144,24900.0
2012-03-05 12:05:00,87.36,87.39,87.32,87.33,3600.0,77.9144,77.9412,77.8787,77.8877,3600.0
2012-03-05 12:10:00,87.36,87.36,87.18,87.22,6600.0,77.9144,77.9144,77.7539,77.7895,6600.0
2012-03-05 12:15:00,87.2,87.3,87.2,87.27,4900.0,77.7717,77.8609,77.7717,77.8341,4900.0
2012-03-05 12:20:00,87.28,87.32,87.2,87.25,5500.0,77.8431,77.8787,77.7717,77.8163,5500.0
2012-03-05 12:25:00,87.25,87.25,87.16,87.17,6700.0,77.8163,77.8163,77.736,77.745,6700.0
2012-03-05 12:30:00,87.19,87.23,87.15,87.23,3500.0,77.7628,77.7985,77.7271,77.7985,3500.0
2012-03-05 12:35:00,87.23,87.23,87.14,87.16,2300.0,77.7985,77.7985,77.7182,77.736,2300.0
2012-03-05 12:40:00,87.14,87.19,87.12,87.17,4500.0,77.7182,77.7628,77.7004,77.745,4500.0
2012-03-05 12:45:00,87.16,87.17,87.1,87.1,3200.0,77.736,77.745,77.6825,77.6825,3200.0
2012-03-05 12:50:00,87.1,87.13,87.08,87.11,3900.0,77.6825,77.7093,77.6647,77.6914,3900.0
2012-03-05 12:55:00,87.12,87.12,87.0,87.04,6700.0,77.7004,77.7004,77.5933,77.629,6700.0
2012-03-05 13:00:00,87.02,87.07,87.02,87.07,5100.0,77.6112,77.6558,77.6112,77.6558,5100.0
2012-03-05 13:05:00,87.06,87.11,87.01,87.01,5300.0,77.6468,77.6914,77.6023,77.6023,5300.0
2012-03-05 13:10:00,87.01,87.08,87.0,87.06,4300.0,77.6023,77.6647,77.5933,77.6468,4300.0
2012-03-05 13:15:00,87.06,87.2,87.06,87.1,23800.0,77.6468,77.7717,77.6468,77.6825,23800.0
2012-03-05 13:20:00,87.06,87.1,87.04,87.09,6200.0,77.6468,77.6825,77.629,77.6736,6200.0
2012-03-05 13:25:00,87.08,87.12,87.05,87.12,7200.0,77.6647,77.7004,77.6379,77.7004,7200.0
2012-03-05 13:30:00,87.13,87.2,87.06,87.13,14700.0,77.7093,77.7717,77.6468,77.7093,14700.0
2012-03-05 13:35:00,87.14,87.21,87.07,87.21,14300.0,77.7182,77.7806,77.6558,77.7806,14300.0
2012-03-05 13:40:00,87.22,87.23,87.16,87.21,6800.0,77.7895,77.7985,77.736,77.7806,6800.0
2012-03-05 13:45:00,87.22,87.31,87.17,87.3,18100.0,77.7895,77.8698,77.745,77.8609,18100.0
2012-03-05 13:50:00,87.29,87.33,87.23,87.27,25000.0,77.852,77.8877,77.7985,77.8341,25000.0
2012-03-05 13:55:00,87.27,87.28,87.22,87.27,14000.0,77.8341,77.8431,77.7895,77.8341,14000.0
2012-03-05 14:00:00,87.26,87.31,87.24,87.25,11500.0,77.8252,77.8698,77.8074,77.8163,11500.0
2012-03-05 14:05:00,87.25,87.29,87.22,87.29,15300.0,77.8163,77.852,77.7895,77.852,15300.0
2012-03-05 14:10:00,87.3,87.38,87.3,87.37,18900.0,77.8609,77.9322,77.8609,77.9233,18900.0
2012-03-05 14:15:00,87.36,87.45,87.36,87.4,14300.0,77.9144,77.9947,77.9144,77.9501,14300.0
2012-03-05 14:20:00,87.4,87.47,87.37,87.44,14200.0,77.9501,78.0125,77.9233,77.9858,14200.0
2012-03-05 14:25:00,87.4,87.54,87.4,87.54,11900.0,77.9501,78.0749,77.9501,78.0749,11900.0
2012-03-05 14:30:00,87.53,87.56,87.38,87.46,18100.0,78.066,78.0928,77.9322,78.0036,18100.0
2012-03-05 14:35:00,87.47,87.53,87.44,87.45,11200.0,78.0125,78.066,77.9858,77.9947,11200.0
2012-03-05 14:40:00,87.45,87.48,87.4,87.46,9900.0,77.9947,78.0214,77.9501,78.0036,9900.0
2012-03-05 14:45:00,87.45,87.53,87.43,87.43,7100.0,77.9947,78.066,77.9768,77.9768,7100.0
2012-03-05 14:50:00,87.4,87.53,87.39,87.45,14300.0,77.9501,78.066,77.9412,77.9947,14300.0
2012-03-05 14:55:00,87.46,87.57,87.46,87.55,20700.0,78.0036,78.1017,78.0036,78.0839,20700.0
2012-03-05 15:00:00,87.55,87.64,87.5,87.64,18700.0,78.0839,78.1641,78.0393,78.1641,18700.0
2012-03-05 15:05:00,87.59,87.59,87.4,87.41,7000.0,78.1195,78.1195,77.9501,77.959,7000.0
2012-03-05 15:10:00,87.4,87.58,87.4,87.51,14700.0,77.9501,78.1106,77.9501,78.0482,14700.0
2012-03-05 15:15:00,87.5,87.58,87.44,87.52,13900.0,78.0393,78.1106,77.9858,78.0571,13900.0
2012-03-05 15:20:00,87.51,87.54,87.45,87.49,12000.0,78.0482,78.0749,77.9947,78.0304,12000.0
2012-03-05 15:25:00,87.49,87.49,87.38,87.45,16000.0,78.0304,78.0304,77.9322,77.9947,16000.0
2012-03-05 15:30:00,87.45,87.45,87.36,87.4,22500.0,77.9947,77.9947,77.9144,77.9501,22500.0
2012-03-05 15:35:00,87.4,87.47,87.39,87.45,19000.0,77.9501,78.0125,77.9412,77.9947,19000.0
2012-03-05 15:40:00,87.43,87.44,87.39,87.42,23300.0,77.9768,77.9858,77.9412,77.9679,23300.0
2012-03-05 15:45:00,87.4,87.53,87.39,87.4,38300.0,77.9501,78.066,77.9412,77.9501,38300.0
2012-03-05 15:50:00,87.41,87.54,87.41,87.44,50300.0,77.959,78.0749,77.959,77.9858,50300.0
2012-03-05 15:55:00,87.45,87.52,87.43,87.46,69800.0,77.9947,78.0571,77.9768,78.0036,69800.0
2012-03-06 09:30:00,86.58,87.86,86.56,87.46,51000.0,77.2187,78.3604,77.2009,78.0036,51000.0
2012-03-06 09:35:00,87.46,87.65,87.32,87.44,27200.0,78.0036,78.1731,77.8787,77.9858,27200.0
2012-03-06 09:40:00,87.41,87.48,87.25,87.37,21400.0,77.959,78.0214,77.8163,77.9233,21400.0
2012-03-06 09:45:00,87.37,87.4,87.23,87.26,16400.0,77.9233,77.9501,77.7985,77.8252,16400.0
2012-03-06 09:50:00,87.29,87.29,87.03,87.11,28700.0,77.852,77.852,77.6201,77.6914,28700.0
2012-03-06 09:55:00,87.11,87.18,86.91,87.14,32600.0,77.6914,77.7539,77.5131,77.7182,32600.0
2012-03-06 10:00:00,87.11,87.29,87.08,87.15,50200.0,77.6914,77.852,77.6647,77.7271,50200.0
2012-03-06 10:05:00,87.14,87.17,86.93,87.0,36000.0,77.7182,77.745,77.5309,77.5933,36000.0
2012-03-06 10:10:00,87.02,87.13,87.02,87.13,24800.0,77.6112,77.7093,77.6112,77.7093,24800.0
2012-03-06 10:15:00,87.14,87.22,86.77,86.77,30400.0,77.7182,77.7895,77.3882,77.3882,30400.0
2012-03-06 10:20:00,86.77,86.78,86.57,86.66,10100.0,77.3882,77.3971,77.2098,77.2901,10100.0
2012-03-06 10:25:00,86.66,86.74,86.61,86.73,8100.0,77.2901,77.3614,77.2455,77.3525,8100.0
2012-03-06 10:30:00,86.7,86.75,86.64,86.64,6400.0,77.3258,77.3704,77.2723,77.2723,6400.0
2012-03-06 10:35:00,86.62,86.62,86.26,86.54,42100.0,77.2544,77.2544,76.9333,77.1831,42100.0
2012-03-06 10:40:00,86.56,86.65,86.53,86.53,6200.0,77.2009,77.2812,77.1742,77.1742,6200.0
2012-03-06 10:45:00,86.5,86.54,86.49,86.49,5300.0,77.1474,77.1831,77.1385,77.1385,5300.0
2012-03-06 10:50:00,86.49,86.49,86.33,86.34,5200.0,77.1385,77.1385,76.9958,77.0047,5200.0
2012-03-06 10:55:00,86.34,86.4,86.2,86.26,14100.0,77.0047,77.0582,76.8798,76.9333,14100.0
2012-03-06 11:00:00,86.26,86.39,86.25,86.35,6600.0,76.9333,77.0493,76.9244,77.0136,6600.0
2012-03-06 11:05:00,86.35,86.37,86.28,86.32,7200.0,77.0136,77.0315,76.9512,76.9869,7200.0
2012-03-06 11:10:00,86.34,86.46,86.26,86.26,9800.0,77.0047,77.1117,76.9333,76.9333,9800.0
2012-03-06 11:15:00,86.25,86.29,86.2,86.24,8000.0,76.9244,76.9601,76.8798,76.9155,8000.0
2012-03-06 11:20:00,86.28,86.28,86.16,86.21,9700.0,76.9512,76.9512,76.8442,76.8888,9700.0
2012-03-06 11:25:00,86.2,86.35,86.19,86.22,4800.0,76.8798,77.0136,76.8709,76.8977,4800.0
2012-03-06 11:30:00,86.21,86.28,86.13,86.17,9400.0,76.8888,76.9512,76.8174,76.8531,9400.0
2012-03-06 11:35:00,86.23,86.25,86.14,86.19,3200.0,76.9066,76.9244,76.8263,76.8709,3200.0
2012-03-06 11:40:00,86.22,86.32,86.18,86.32,25100.0,76.8977,76.9869,76.862,76.9869,25100.0
2012-03-06 11:45:00,86.32,86.51,86.25,86.41,37200.0,76.9869,77.1563,76.9244,77.0671,37200.0
2012-03-06 11:50:00,86.45,86.57,86.33,86.33,14500.0,77.1028,77.2098,76.9958,76.9958,14500.0
2012-03-06 11:55:00,86.35,86.35,86.21,86.25,3300.0,77.0136,77.0136,76.8888,76.9244,3300.0
2012-03-06 12:00:00,86.24,86.51,86.23,86.46,12400.0,76.9155,77.1563,76.9066,77.1117,12400.0
2012-03-06 12:05:00,86.45,86.54,86.34,86.34,4000.0,77.1028,77.1831,77.0047,77.0047,4000.0
2012-03-06 12:10:00,86.37,86.37,86.17,86.2,7400.0,77.0315,77.0315,76.8531,76.8798,7400.0
2012-03-06 12:15:00,86.16,86.18,86.05,86.13,6700.0,76.8442,76.862,76.7461,76.8174,6700.0
2012-03-06 12:20:00,86.12,86.18,86.12,86.15,3500.0,76.8085,76.862,76.8085,76.8352,3500.0
2012-03-06 12:25:00,86.13,86.17,86.09,86.1,7800.0,76.8174,76.8531,76.7817,76.7906,7800.0
2012-03-06 12:30:00,86.11,86.17,86.06,86.15,6400.0,76.7996,76.8531,76.755,76.8352,6400.0
2012-03-06 12:35:00,86.17,86.22,86.13,86.15,11400.0,76.8531,76.8977,76.8174,76.8352,11400.0
2012-03-06 12:40:00,86.14,86.27,86.14,86.15,4200.0,76.8263,76.9423,76.8263,76.8352,4200.0
2012-03-06 12:45:00,86.16,86.18,86.05,86.06,26200.0,76.8442,76.862,76.7461,76.755,26200.0
2012-03-06 12:50:00,86.05,86.12,86.05,86.11,3100.0,76.7461,76.8085,76.7461,76.7996,3100.0
2012-03-06 12:55:00,86.11,86.12,85.96,85.96,11800.0,76.7996,76.8085,76.6658,76.6658,11800.0
2012-03-06 13:00:00,85.94,85.98,85.87,85.96,7700.0,76.6479,76.6836,76.5855,76.6658,7700.0
2012-03-06 13:05:00,85.96,85.96,85.86,85.88,4100.0,76.6658,76.6658,76.5766,76.5944,4100.0
2012-03-06 13:10:00,85.92,85.92,85.87,85.87,1500.0,76.6301,76.6301,76.5855,76.5855,1500.0
2012-03-06 13:15:00,85.88,85.88,85.81,85.82,7100.0,76.5944,76.5944,76.532,76.5409,7100.0
2012-03-06 13:20:00,85.82,85.85,85.77,85.85,4700.0,76.5409,76.5677,76.4963,76.5677,4700.0
2012-03-06 13:25:00,85.85,85.88,85.77,85.77,4100.0,76.5677,76.5944,76.4963,76.4963,4100.0
2012-03-06 13:30:00,85.8,85.92,85.79,85.9,8000.0,76.5231,76.6301,76.5142,76.6123,8000.0
2012-03-06 13:35:00,85.89,85.9,85.84,85.89,6000.0,76.6034,76.6123,76.5588,76.6034,6000.0
2012-03-06 13:40:00,85.92,85.93,85.84,85.84,4500.0,76.6301,76.639,76.5588,76.5588,4500.0
2012-03-06 13:45:00,85.82,85.83,85.65,85.79,22800.0,76.5409,76.5498,76.3893,76.5142,22800.0
2012-03-06 13:50:00,85.81,85.85,85.77,85.82,14900.0,76.532,76.5677,76.4963,76.5409,14900.0
2012-03-06 13:55:00,85.83,85.83,85.69,85.69,7800.0,76.5498,76.5498,76.425,76.425,7800.0
2012-03-06 14:00:00,85.69,85.69,85.6,85.6,19600.0,76.425,76.425,76.3447,76.3447,19600.0
2012-03-06 14:05:00,85.59,85.59,85.43,85.54,28400.0,76.3358,76.3358,76.1931,76.2912,28400.0
2012-03-06 14:10:00,85.54,85.67,85.51,85.65,10700.0,76.2912,76.4071,76.2644,76.3893,10700.0
2012-03-06 14:15:00,85.66,85.67,85.57,85.57,13400.0,76.3982,76.4071,76.318,76.318,13400.0
2012-03-06 14:20:00,85.56,85.62,85.43,85.43,16100.0,76.309,76.3625,76.1931,76.1931,16100.0
2012-03-06 14:25:00,85.43,85.47,85.28,85.34,17700.0,76.1931,76.2288,76.0593,76.1128,17700.0
2012-03-06 14:30:00,85.33,85.42,85.27,85.3,14600.0,76.1039,76.1842,76.0504,76.0771,14600.0
2012-03-06 14:35:00,85.29,85.3,85.17,85.21,13000.0,76.0682,76.0771,75.9612,75.9969,13000.0
2012-03-06 14:40:00,85.21,85.36,85.18,85.34,13200.0,75.9969,76.1307,75.9701,76.1128,13200.0
2012-03-06 14:45:00,85.37,85.52,85.37,85.52,16100.0,76.1396,76.2734,76.1396,76.2734,16100.0
2012-03-06 14:50:00,85.52,85.52,85.39,85.39,10800.0,76.2734,76.2734,76.1574,76.1574,10800.0
2012-03-06 14:55:00,85.39,85.51,85.39,85.48,17100.0,76.1574,76.2644,76.1574,76.2377,17100.0
2012-03-06 15:00:00,85.5,85.55,85.46,85.53,13800.0,76.2555,76.3001,76.2198,76.2823,13800.0
2012-03-06 15:05:00,85.53,85.58,85.52,85.56,14900.0,76.2823,76.3269,76.2734,76.309,14900.0
2012-03-06 15:10:00,85.55,85.56,85.5,85.5,10600.0,76.3001,76.309,76.2555,76.2555,10600.0
2012-03-06 15:15:00,85.5,85.7,85.5,85.7,16500.0,76.2555,76.4339,76.2555,76.4339,16500.0
2012-03-06 15:20:00,85.7,85.7,85.58,85.7,21200.0,76.4339,76.4339,76.3269,76.4339,21200.0
2012-03-06 15:25:00,85.7,85.72,85.63,85.66,18100.0,76.4339,76.4517,76.3715,76.3982,18100.0
2012-03-06 15:30:00,85.67,85.68,85.59,85.59,28400.0,76.4071,76.4161,76.3358,76.3358,28400.0
2012-03-06 15:35:00,85.59,85.74,85.57,85.73,33800.0,76.3358,76.4696,76.318,76.4607,33800.0
2012-03-06 15:40:00,85.73,85.78,85.67,85.67,25700.0,76.4607,76.5052,76.4071,76.4071,25700.0
2012-03-06 15:45:00,85.68,85.81,85.68,85.75,46000.0,76.4161,76.532,76.4161,76.4785,46000.0
2012-03-06 15:50:00,85.76,85.8,85.67,85.68,55300.0,76.4874,76.5231,76.4071,76.4161,55300.0
2012-03-06 15:55:00,85.69,85.77,85.63,85.68,85800.0,76.425,76.4963,76.3715,76.4161,85800.0
2012-03-07 09:30:00,85.79,86.74,85.54,85.62,33800.0,76.5142,77.3614,76.2912,76.3625,33800.0
2012-03-07 09:35:00,85.63,85.73,85.49,85.5,22900.0,76.3715,76.4607,76.2466,76.2555,22900.0
2012-03-07 09:40:00,85.49,85.83,85.38,85.55,28400.0,76.2466,76.5498,76.1485,76.3001,28400.0
2012-03-07 09:45:00,85.56,85.63,85.43,85.53,18100.0,76.309,76.3715,76.1931,76.2823,18100.0
2012-03-07 09:50:00,85.55,85.76,85.53,85.75,58700.0,76.3001,76.4874,76.2823,76.4785,58700.0
2012-03-07 09:55:00,85.78,86.16,85.76,85.92,34200.0,76.5052,76.8442,76.4874,76.6301,34200.0
2012-03-07 10:00:00,85.92,85.92,85.79,85.88,13100.0,76.6301,76.6301,76.5142,76.5944,13100.0
2012-03-07 10:05:00,85.87,86.04,85.87,86.03,10000.0,76.5855,76.7371,76.5855,76.7282,10000.0
2012-03-07 10:10:00,86.04,86.04,85.89,85.96,7800.0,76.7371,76.7371,76.6034,76.6658,7800.0
2012-03-07 10:15:00,86.02,86.07,85.93,86.0,19400.0,76.7193,76.7639,76.639,76.7015,19400.0
2012-03-07 10:20:00,85.99,86.1,85.99,86.09,10800.0,76.6925,76.7906,76.6925,76.7817,10800.0
2012-03-07 10:25:00,86.04,86.21,86.04,86.2,11100.0,76.7371,76.8888,76.7371,76.8798,11100.0
2012-03-07 10:30:00,86.19,86.2,86.12,86.17,10900.0,76.8709,76.8798,76.8085,76.8531,10900.0
2012-03-07 10:35:00,86.18,86.19,86.16,86.17,8300.0,76.862,76.8709,76.8442,76.8531,8300.0
2012-03-07 10:40:00,86.2,86.21,86.13,86.21,9700.0,76.8798,76.8888,76.8174,76.8888,9700.0
2012-03-07 10:45:00,86.23,86.28,86.22,86.25,8100.0,76.9066,76.9512,76.8977,76.9244,8100.0
2012-03-07 10:50:00,86.27,86.33,86.27,86.31,9600.0,76.9423,76.9958,76.9423,76.9779,9600.0
2012-03-07 10:55:00,86.32,86.44,86.31,86.44,14100.0,76.9869,77.0939,76.9779,77.0939,14100.0
2012-03-07 11:00:00,86.42,86.43,86.38,86.39,12000.0,77.076,77.085,77.0404,77.0493,12000.0
2012-03-07 11:05:00,86.4,86.6,86.4,86.6,14200.0,77.0582,77.2366,77.0582,77.2366,14200.0
2012-03-07 11:10:00,86.61,86.68,86.55,86.64,16300.0,77.2455,77.3079,77.192,77.2723,16300.0
2012-03-07 11:15:00,86.63,86.94,86.63,86.85,21000.0,77.2633,77.5398,77.2633,77.4596,21000.0
2012-03-07 11:20:00,86.85,86.86,86.74,86.77,17400.0,77.4596,77.4685,77.3614,77.3882,17400.0
2012-03-07 11:25:00,86.77,86.88,86.74,86.86,19000.0,77.3882,77.4863,77.3614,77.4685,19000.0
2012-03-07 11:30:00,86.85,86.92,86.85,86.88,24200.0,77.4596,77.522,77.4596,77.4863,24200.0
2012-03-07 11:35:00,86.86,86.88,86.77,86.88,14700.0,77.4685,77.4863,77.3882,77.4863,14700.0
2012-03-07 11:40:00,86.87,86.87,86.61,86.61,9100.0,77.4774,77.4774,77.2455,77.2455,9100.0
2012-03-07 11:45:00,86.6,86.61,86.5,86.55,10300.0,77.2366,77.2455,77.1474,77.192,10300.0
2012-03-07 11:50:00,86.56,86.6,86.53,86.55,8500.0,77.2009,77.2366,77.1742,77.192,8500.0
2012-03-07 11:55:00,86.55,86.55,86.46,86.51,6100.0,77.192,77.192,77.1117,77.1563,6100.0
2012-03-07 12:00:00,86.51,86.69,86.51,86.6,15500.0,77.1563,77.3169,77.1563,77.2366,15500.0
2012-03-07 12:05:00,86.6,86.61,86.47,86.48,27300.0,77.2366,77.2455,77.1206,77.1296,27300.0
2012-03-07 12:10:00,86.47,86.47,86.36,86.37,5000.0,77.1206,77.1206,77.0225,77.0315,5000.0
2012-03-07 12:15:00,86.37,86.39,86.3,86.3,3300.0,77.0315,77.0493,76.969,76.969,3300.0
2012-03-07 12:20:00,86.33,86.33,86.21,86.21,2600.0,76.9958,76.9958,76.8888,76.8888,2600.0
2012-03-07 12:25:00,86.21,86.38,86.21,86.35,4900.0,76.8888,77.0404,76.8888,77.0136,4900.0
2012-03-07 12:30:00,86.38,86.47,86.37,86.43,8300.0,77.0404,77.1206,77.0315,77.085,8300.0
2012-03-07 12:35:00,86.43,86.48,86.39,86.47,27500.0,77.085,77.1296,77.0493,77.1206,27500.0
2012-03-07 12:40:00,86.48,86.48,86.43,86.46,19700.0,77.1296,77.1296,77.085,77.1117,19700.0
2012-03-07 12:45:00,86.46,86.61,86.45,86.58,7800.0,77.1117,77.2455,77.1028,77.2187,7800.0
2012-03-07 12:50:00,86.59,86.61,86.55,86.61,6800.0,77.2277,77.2455,77.192,77.2455,6800.0
2012-03-07 12:55:00,86.61,86.67,86.61,86.66,1900.0,77.2455,77.299,77.2455,77.2901,1900.0
2012-03-07 13:00:00,86.67,86.71,86.62,86.71,5400.0,77.299,77.3347,77.2544,77.3347,5400.0
2012-03-07 13:05:00,86.68,86.69,86.57,86.57,2600.0,77.3079,77.3169,77.2098,77.2098,2600.0
2012-03-07 13:10:00,86.57,86.6,86.55,86.59,6000.0,77.2098,77.2366,77.192,77.2277,6000.0
2012-03-07 13:15:00,86.6,86.64,86.57,86.63,1800.0,77.2366,77.2723,77.2098,77.2633,1800.0
2012-03-07 13:20:00,86.63,86.63,86.55,86.55,3100.0,77.2633,77.2633,77.192,77.192,3100.0
2012-03-07 13:25:00,86.56,86.56,86.55,86.55,3200.0,77.2009,77.2009,77.192,77.192,3200.0
2012-03-07 13:30:00,86.55,86.62,86.54,86.59,7900.0,77.192,77.2544,77.1831,77.2277,7900.0
2012-03-07 13:35:00,86.57,86.6,86.56,86.59,3400.0,77.2098,77.2366,77.2009,77.2277,3400.0
2012-03-07 13:40:00,86.56,86.57,86.55,86.57,7900.0,77.2009,77.2098,77.192,77.2098,7900.0
2012-03-07 13:45:00,86.58,86.61,86.55,86.61,3200.0,77.2187,77.2455,77.192,77.2455,3200.0
2012-03-07 13:50:00,86.6,86.62,86.55,86.55,7900.0,77.2366,77.2544,77.192,77.192,7900.0
2012-03-07 13:55:00,86.55,86.58,86.55,86.58,2800.0,77.192,77.2187,77.192,77.2187,2800.0
2012-03-07 14:00:00,86.57,86.73,86.56,86.67,11800.0,77.2098,77.3525,77.2009,77.299,11800.0
2012-03-07 14:05:00,86.67,86.7,86.66,86.66,3900.0,77.299,77.3258,77.2901,77.2901,3900.0
2012-03-07 14:10:00,86.64,86.65,86.55,86.57,6700.0,77.2723,77.2812,77.192,77.2098,6700.0
2012-03-07 14:15:00,86.59,86.63,86.57,86.57,3400.0,77.2277,77.2633,77.2098,77.2098,3400.0
2012-03-07 14:20:00,86.57,86.59,86.55,86.58,14100.0,77.2098,77.2277,77.192,77.2187,14100.0
2012-03-07 14:25:00,86.56,86.61,86.56,86.57,4800.0,77.2009,77.2455,77.2009,77.2098,4800.0
2012-03-07 14:30:00,86.58,86.63,86.55,86.59,27400.0,77.2187,77.2633,77.192,77.2277,27400.0
2012-03-07 14:35:00,86.59,86.59,86.55,86.57,6000.0,77.2277,77.2277,77.192,77.2098,6000.0
2012-03-07 14:40:00,86.56,86.59,86.56,86.57,5700.0,77.2009,77.2277,77.2009,77.2098,5700.0
2012-03-07 14:45:00,86.56,86.61,86.55,86.61,11700.0,77.2009,77.2455,77.192,77.2455,11700.0
2012-03-07 14:50:00,86.61,86.69,86.61,86.66,7300.0,77.2455,77.3169,77.2455,77.2901,7300.0
2012-03-07 14:55:00,86.66,86.68,86.63,86.67,4800.0,77.2901,77.3079,77.2633,77.299,4800.0
2012-03-07 15:00:00,86.64,86.67,86.57,86.67,9300.0,77.2723,77.299,77.2098,77.299,9300.0
2012-03-07 15:05:00,86.66,86.68,86.59,86.61,11800.0,77.2901,77.3079,77.2277,77.2455,11800.0
2012-03-07 15:10:00,86.61,86.65,86.59,86.64,6000.0,77.2455,77.2812,77.2277,77.2723,6000.0
2012-03-07 15:15:00,86.64,86.67,86.59,86.66,7200.0,77.2723,77.299,77.2277,77.2901,7200.0
2012-03-07 15:20:00,86.66,86.75,86.65,86.65,9000.0,77.2901,77.3704,77.2812,77.2812,9000.0
2012-03-07 15:25:00,86.65,86.68,86.62,86.66,8400.0,77.2812,77.3079,77.2544,77.2901,8400.0
2012-03-07 15:30:00,86.64,86.74,86.64,86.72,15600.0,77.2723,77.3614,77.2723,77.3436,15600.0
2012-03-07 15:35:00,86.7,86.72,86.67,86.67,20700.0,77.3258,77.3436,77.299,77.299,20700.0
2012-03-07 15:40:00,86.66,86.69,86.63,86.63,22900.0,77.2901,77.3169,77.2633,77.2633,22900.0
2012-03-07 15:45:00,86.62,86.62,86.47,86.52,38300.0,77.2544,77.2544,77.1206,77.1652,38300.0
2012-03-07 15:50:00,86.52,86.55,86.48,86.53,30800.0,77.1652,77.192,77.1296,77.1742,30800.0
2012-03-07 15:55:00,86.53,86.54,86.42,86.44,59700.0,77.1742,77.1831,77.076,77.0939,59700.0
2012-03-08 09:30:00,87.0,87.15,86.74,87.01,30500.0,77.5933,77.7271,77.3614,77.6023,30500.0
2012-03-08 09:35:00,87.03,87.3,87.03,87.21,4500.0,77.6201,77.8609,77.6201,77.7806,4500.0
2012-03-08 09:40:00,87.25,87.3,87.1,87.1,3700.0,77.8163,77.8609,77.6825,77.6825,3700.0
2012-03-08 09:45:00,87.08,87.12,86.97,86.97,3800.0,77.6647,77.7004,77.5666,77.5666,3800.0
2012-03-08 09:50:00,86.98,87.17,86.98,87.09,11700.0,77.5755,77.745,77.5755,77.6736,11700.0
2012-03-08 09:55:00,87.04,87.13,87.01,87.01,6600.0,77.629,77.7093,77.6023,77.6023,6600.0
2012-03-08 10:00:00,87.0,87.05,86.77,86.79,12500.0,77.5933,77.6379,77.3882,77.406,12500.0
2012-03-08 10:05:00,86.8,86.99,86.78,86.95,9700.0,77.415,77.5844,77.3971,77.5487,9700.0
2012-03-08 10:10:00,86.98,87.07,86.82,87.03,13200.0,77.5755,77.6558,77.4328,77.6201,13200.0
2012-03-08 10:15:00,87.03,87.19,87.0,87.19,3100.0,77.6201,77.7628,77.5933,77.7628,3100.0
2012-03-08 10:20:00,87.16,87.34,87.16,87.3,7100.0,77.736,77.8966,77.736,77.8609,7100.0
2012-03-08 10:25:00,87.28,87.28,87.13,87.15,4700.0,77.8431,77.8431,77.7093,77.7271,4700.0
2012-03-08 10:30:00,87.16,87.16,87.01,87.01,2800.0,77.736,77.736,77.6023,77.6023,2800.0
2012-03-08 10:35:00,87.0,87.11,86.97,87.11,9400.0,77.5933,77.6914,77.5666,77.6914,9400.0
2012-03-08 10:40:00,87.16,87.42,87.14,87.42,5400.0,77.736,77.9679,77.7182,77.9679,5400.0
2012-03-08 10:45:00,87.45,87.65,87.45,87.54,19300.0,77.9947,78.1731,77.9947,78.0749,19300.0
2012-03-08 10:50:00,87.53,87.56,87.49,87.51,3900.0,78.066,78.0928,78.0304,78.0482,3900.0
2012-03-08 10:55:00,87.5,87.62,87.5,87.52,5900.0,78.0393,78.1463,78.0393,78.0571,5900.0
2012-03-08 11:00:00,87.52,87.62,87.44,87.62,12500.0,78.0571,78.1463,77.9858,78.1463,12500.0
2012-03-08 11:05:00,87.63,87.67,87.62,87.67,4600.0,78.1552,78.1909,78.1463,78.1909,4600.0
2012-03-08 11:10:00,87.69,87.73,87.65,87.73,20100.0,78.2087,78.2444,78.1731,78.2444,20100.0
2012-03-08 11:15:00,87.71,87.78,87.71,87.74,9100.0,78.2266,78.289,78.2266,78.2533,9100.0
2012-03-08 11:20:00,87.72,87.75,87.71,87.74,5800.0,78.2355,78.2622,78.2266,78.2533,5800.0
2012-03-08 11:25:00,87.76,87.93,87.75,87.93,16100.0,78.2712,78.4228,78.2622,78.4228,16100.0
2012-03-08 11:30:00,87.94,87.97,87.85,87.95,15800.0,78.4317,78.4585,78.3514,78.4406,15800.0
2012-03-08 11:35:00,87.96,87.96,87.84,87.9,7800.0,78.4495,78.4495,78.3425,78.396,7800.0
2012-03-08 11:40:00,87.9,87.9,87.83,87.85,4000.0,78.396,78.396,78.3336,78.3514,4000.0
2012-03-08 11:45:00,87.84,87.89,87.84,87.87,2300.0,78.3425,78.3871,78.3425,78.3693,2300.0
2012-03-08 11:50:00,87.87,87.87,87.8,87.83,4600.0,78.3693,78.3693,78.3068,78.3336,4600.0
2012-03-08 11:55:00,87.81,87.81,87.71,87.72,7100.0,78.3158,78.3158,78.2266,78.2355,7100.0
2012-03-08 12:00:00,87.73,87.75,87.71,87.73,4200.0,78.2444,78.2622,78.2266,78.2444,4200.0
2012-03-08 12:05:00,87.72,87.75,87.71,87.75,3500.0,78.2355,78.2622,78.2266,78.2622,3500.0
2012-03-08 12:10:00,87.74,87.77,87.74,87.77,3900.0,78.2533,78.2801,78.2533,78.2801,3900.0
2012-03-08 12:15:00,87.78,87.82,87.74,87.76,2700.0,78.289,78.3247,78.2533,78.2712,2700.0
2012-03-08 12:20:00,87.76,87.84,87.73,87.84,7600.0,78.2712,78.3425,78.2444,78.3425,7600.0
2012-03-08 12:25:00,87.81,87.81,87.75,87.75,1700.0,78.3158,78.3158,78.2622,78.2622,1700.0
2012-03-08 12:30:00,87.79,87.82,87.76,87.76,4600.0,78.2979,78.3247,78.2712,78.2712,4600.0
2012-03-08 12:35:00,87.79,87.82,87.7,87.7,4600.0,78.2979,78.3247,78.2177,78.2177,4600.0
2012-03-08 12:40:00,87.69,87.78,87.67,87.76,12100.0,78.2087,78.289,78.1909,78.2712,12100.0
2012-03-08 12:45:00,87.77,87.78,87.73,87.75,3800.0,78.2801,78.289,78.2444,78.2622,3800.0
2012-03-08 12:50:00,87.76,87.8,87.75,87.75,4100.0,78.2712,78.3068,78.2622,78.2622,4100.0
2012-03-08 12:55:00,87.77,87.8,87.75,87.79,4400.0,78.2801,78.3068,78.2622,78.2979,4400.0
2012-03-08 13:00:00,87.78,87.79,87.7,87.78,11300.0,78.289,78.2979,78.2177,78.289,11300.0
2012-03-08 13:05:00,87.79,87.82,87.79,87.82,3100.0,78.2979,78.3247,78.2979,78.3247,3100.0
2012-03-08 13:10:00,87.8,87.85,87.77,87.85,5600.0,78.3068,78.3514,78.2801,78.3514,5600.0
2012-03-08 13:15:00,87.84,87.92,87.82,87.92,2900.0,78.3425,78.4139,78.3247,78.4139,2900.0
2012-03-08 13:20:00,87.93,87.98,87.91,87.97,8200.0,78.4228,78.4674,78.4049,78.4585,8200.0
2012-03-08 13:25:00,87.95,87.97,87.83,87.87,7900.0,78.4406,78.4585,78.3336,78.3693,7900.0
2012-03-08 13:30:00,87.88,87.93,87.86,87.89,3800.0,78.3782,78.4228,78.3604,78.3871,3800.0
2012-03-08 13:35:00,87.9,87.98,87.89,87.94,15800.0,78.396,78.4674,78.3871,78.4317,15800.0
2012-03-08 13:40:00,87.92,87.98,87.89,87.95,4500.0,78.4139,78.4674,78.3871,78.4406,4500.0
2012-03-08 13:45:00,87.96,87.99,87.93,87.99,5100.0,78.4495,78.4763,78.4228,78.4763,5100.0
2012-03-08 13:50:00,87.98,88.0,87.92,87.92,5900.0,78.4674,78.4852,78.4139,78.4139,5900.0
2012-03-08 13:55:00,87.9,87.91,87.81,87.81,5000.0,78.396,78.4049,78.3158,78.3158,5000.0
2012-03-08 14:00:00,87.8,87.8,87.73,87.74,7700.0,78.3068,78.3068,78.2444,78.2533,7700.0
2012-03-08 14:05:00,87.72,87.79,87.7,87.76,5600.0,78.2355,78.2979,78.2177,78.2712,5600.0
2012-03-08 14:10:00,87.76,87.79,87.74,87.79,6800.0,78.2712,78.2979,78.2533,78.2979,6800.0
2012-03-08 14:15:00,87.78,87.81,87.75,87.81,4100.0,78.289,78.3158,78.2622,78.3158,4100.0
2012-03-08 14:20:00,87.81,87.81,87.78,87.79,3200.0,78.3158,78.3158,78.289,78.2979,3200.0
2012-03-08 14:25:00,87.77,87.88,87.73,87.88,8400.0,78.2801,78.3782,78.2444,78.3782,8400.0
2012-03-08 14:30:00,87.88,87.88,87.76,87.76,3700.0,78.3782,78.3782,78.2712,78.2712,3700.0
2012-03-08 14:35:00,87.75,87.8,87.75,87.78,7800.0,78.2622,78.3068,78.2622,78.289,7800.0
2012-03-08 14:40:00,87.76,87.83,87.75,87.82,5600.0,78.2712,78.3336,78.2622,78.3247,5600.0
2012-03-08 14:45:00,87.84,87.96,87.84,87.86,11600.0,78.3425,78.4495,78.3425,78.3604,11600.0
2012-03-08 14:50:00,87.86,88.07,87.85,88.06,28300.0,78.3604,78.5476,78.3514,78.5387,28300.0
2012-03-08 14:55:00,88.05,88.07,87.99,88.04,6700.0,78.5298,78.5476,78.4763,78.5209,6700.0
2012-03-08 15:00:00,88.04,88.04,87.91,87.95,11300.0,78.5209,78.5209,78.4049,78.4406,11300.0
2012-03-08 15:05:00,87.95,88.02,87.88,87.94,35700.0,78.4406,78.5031,78.3782,78.4317,35700.0
2012-03-08 15:10:00,87.94,88.0,87.92,87.99,10300.0,78.4317,78.4852,78.4139,78.4763,10300.0
2012-03-08 15:15:00,87.98,88.08,87.95,87.96,22300.0,78.4674,78.5566,78.4406,78.4495,22300.0
2012-03-08 15:20:00,87.95,87.96,87.89,87.9,6700.0,78.4406,78.4495,78.3871,78.396,6700.0
2012-03-08 15:25:00,87.9,88.0,87.89,87.97,20400.0,78.396,78.4852,78.3871,78.4585,20400.0
2012-03-08 15:30:00,87.97,88.0,87.88,88.0,39500.0,78.4585,78.4852,78.3782,78.4852,39500.0
2012-03-08 15:35:00,87.99,88.0,87.84,87.91,23600.0,78.4763,78.4852,78.3425,78.4049,23600.0
2012-03-08 15:40:00,87.88,87.9,87.85,87.89,13200.0,78.3782,78.396,78.3514,78.3871,13200.0
2012-03-08 15:45:00,87.88,87.9,87.74,87.76,26700.0,78.3782,78.396,78.2533,78.2712,26700.0
2012-03-08 15:50:00,87.75,87.87,87.73,87.81,32100.0,78.2622,78.3693,78.2444,78.3158,32100.0
2012-03-08 15:55:00,87.8,87.82,87.7,87.8,65600.0,78.3068,78.3247,78.2177,78.3068,65600.0
2012-03-09 09:30:00,87.7,87.84,87.43,87.79,28500.0,78.2177,78.3425,77.9768,78.2979,28500.0
2012-03-09 09:35:00,87.78,87.97,87.72,87.77,11100.0,78.289,78.4585,78.2355,78.2801,11100.0
2012-03-09 09:40:00,87.75,88.0,87.75,88.0,16200.0,78.2622,78.4852,78.2622,78.4852,16200.0
2012-03-09 09:45:00,87.99,88.26,87.99,88.16,28800.0,78.4763,78.7171,78.4763,78.6279,28800.0
2012-03-09 09:50:00,88.18,88.2,87.99,88.02,9600.0,78.6458,78.6636,78.4763,78.5031,9600.0
2012-03-09 09:55:00,88.02,88.04,87.8,87.82,12200.0,78.5031,78.5209,78.3068,78.3247,12200.0
2012-03-09 10:00:00,87.78,87.95,87.76,87.87,34600.0,78.289,78.4406,78.2712,78.3693,34600.0
2012-03-09 10:05:00,87.88,87.94,87.69,87.72,13400.0,78.3782,78.4317,78.2087,78.2355,13400.0
2012-03-09 10:10:00,87.72,87.79,87.71,87.76,12800.0,78.2355,78.2979,78.2266,78.2712,12800.0
2012-03-09 10:15:00,87.73,87.78,87.66,87.7,19100.0,78.2444,78.289,78.182,78.2177,19100.0
2012-03-09 10:20:00,87.71,87.77,87.66,87.66,11600.0,78.2266,78.2801,78.182,78.182,11600.0
2012-03-09 10:25:00,87.65,87.65,87.52,87.56,13700.0,78.1731,78.1731,78.0571,78.0928,13700.0
2012-03-09 10:30:00,87.55,87.56,87.3,87.3,10400.0,78.0839,78.0928,77.8609,77.8609,10400.0
2012-03-09 10:35:00,87.3,87.3,87.12,87.2,30000.0,77.8609,77.8609,77.7004,77.7717,30000.0
2012-03-09 10:40:00,87.21,87.32,87.07,87.07,11800.0,77.7806,77.8787,77.6558,77.6558,11800.0
2012-03-09 10:45:00,87.08,87.33,87.05,87.06,27800.0,77.6647,77.8877,77.6379,77.6468,27800.0
2012-03-09 10:50:00,87.05,87.05,86.84,86.86,29100.0,77.6379,77.6379,77.4506,77.4685,29100.0
2012-03-09 10:55:00,86.86,86.88,86.76,86.81,20400.0,77.4685,77.4863,77.3793,77.4239,20400.0
2012-03-09 11:00:00,86.83,86.99,86.83,86.95,17600.0,77.4417,77.5844,77.4417,77.5487,17600.0
2012-03-09 11:05:00,86.95,86.96,86.81,86.83,9600.0,77.5487,77.5577,77.4239,77.4417,9600.0
2012-03-09 11:10:00,86.83,86.98,86.83,86.96,8700.0,77.4417,77.5755,77.4417,77.5577,8700.0
2012-03-09 11:15:00,86.97,86.99,86.76,86.99,13900.0,77.5666,77.5844,77.3793,77.5844,13900.0
2012-03-09 11:20:00,86.99,87.19,86.98,87.16,12900.0,77.5844,77.7628,77.5755,77.736,12900.0
2012-03-09 11:25:00,87.15,87.17,87.07,87.12,10600.0,77.7271,77.745,77.6558,77.7004,10600.0
2012-03-09 11:30:00,87.1,87.1,86.98,87.08,29200.0,77.6825,77.6825,77.5755,77.6647,29200.0
2012-03-09 11:35:00,87.08,87.24,87.08,87.19,12000.0,77.6647,77.8074,77.6647,77.7628,12000.0
2012-03-09 11:40:00,87.18,87.25,87.09,87.25,14200.0,77.7539,77.8163,77.6736,77.8163,14200.0
2012-03-09 11:45:00,87.28,87.29,87.18,87.21,10500.0,77.8431,77.852,77.7539,77.7806,10500.0
2012-03-09 11:50:00,87.2,87.2,87.11,87.14,16300.0,77.7717,77.7717,77.6914,77.7182,16300.0
2012-03-09 11:55:00,87.15,87.29,87.11,87.19,15100.0,77.7271,77.852,77.6914,77.7628,15100.0
2012-03-09 12:00:00,87.2,87.21,87.12,87.13,6600.0,77.7717,77.7806,77.7004,77.7093,6600.0
2012-03-09 12:05:00,87.11,87.12,87.0,87.05,24700.0,77.6914,77.7004,77.5933,77.6379,24700.0
2012-03-09 12:10:00,87.07,87.1,87.01,87.06,8400.0,77.6558,77.6825,77.6023,77.6468,8400.0
2012-03-09 12:15:00,87.08,87.12,87.0,87.08,15600.0,77.6647,77.7004,77.5933,77.6647,15600.0
2012-03-09 12:20:00,87.07,87.22,87.04,87.13,12400.0,77.6558,77.7895,77.629,77.7093,12400.0
2012-03-09 12:25:00,87.09,87.17,87.0,87.14,21900.0,77.6736,77.745,77.5933,77.7182,21900.0
2012-03-09 12:30:00,87.15,87.15,87.0,87.0,21400.0,77.7271,77.7271,77.5933,77.5933,21400.0
2012-03-09 12:35:00,87.01,87.01,86.86,86.88,20900.0,77.6023,77.6023,77.4685,77.4863,20900.0
2012-03-09 12:40:00,86.86,86.98,86.81,86.93,17100.0,77.4685,77.5755,77.4239,77.5309,17100.0
2012-03-09 12:45:00,86.96,86.98,86.89,86.94,13600.0,77.5577,77.5755,77.4952,77.5398,13600.0
2012-03-09 12:50:00,86.89,87.06,86.87,86.97,20000.0,77.4952,77.6468,77.4774,77.5666,20000.0
2012-03-09 12:55:00,86.95,86.95,86.76,86.86,15300.0,77.5487,77.5487,77.3793,77.4685,15300.0
2012-03-09 13:00:00,86.85,86.91,86.82,86.85,9000.0,77.4596,77.5131,77.4328,77.4596,9000.0
2012-03-09 13:05:00,86.82,86.82,86.73,86.78,13800.0,77.4328,77.4328,77.3525,77.3971,13800.0
2012-03-09 13:10:00,86.79,86.8,86.66,86.67,15100.0,77.406,77.415,77.2901,77.299,15100.0
2012-03-09 13:15:00,86.7,86.76,86.61,86.61,21400.0,77.3258,77.3793,77.2455,77.2455,21400.0
2012-03-09 13:20:00,86.62,86.66,86.53,86.54,19900.0,77.2544,77.2901,77.1742,77.1831,19900.0
2012-03-09 13:25:00,86.55,86.66,86.52,86.64,13200.0,77.192,77.2901,77.1652,77.2723,13200.0
2012-03-09 13:30:00,86.62,86.63,86.57,86.57,12700.0,77.2544,77.2633,77.2098,77.2098,12700.0
2012-03-09 13:35:00,86.6,86.81,86.59,86.79,24500.0,77.2366,77.4239,77.2277,77.406,24500.0
2012-03-09 13:40:00,86.79,86.8,86.7,86.72,11600.0,77.406,77.415,77.3258,77.3436,11600.0
2012-03-09 13:45:00,86.7,86.77,86.62,86.77,17800.0,77.3258,77.3882,77.2544,77.3882,17800.0
2012-03-09 13:50:00,86.78,86.82,86.76,86.78,10000.0,77.3971,77.4328,77.3793,77.3971,10000.0
2012-03-09 13:55:00,86.8,86.83,86.72,86.73,15100.0,77.415,77.4417,77.3436,77.3525,15100.0
2012-03-09 14:00:00,86.73,86.86,86.73,86.78,11900.0,77.3525,77.4685,77.3525,77.3971,11900.0
2012-03-09 14:05:00,86.77,86.77,86.62,86.67,18800.0,77.3882,77.3882,77.2544,77.299,18800.0
2012-03-09 14:10:00,86.68,86.78,86.67,86.74,17700.0,77.3079,77.3971,77.299,77.3614,17700.0
2012-03-09 14:15:00,86.74,86.81,86.66,86.78,16600.0,77.3614,77.4239,77.2901,77.3971,16600.0
2012-03-09 14:20:00,86.8,86.83,86.68,86.79,21500.0,77.415,77.4417,77.3079,77.406,21500.0
2012-03-09 14:25:00,86.82,86.85,86.73,86.73,14400.0,77.4328,77.4596,77.3525,77.3525,14400.0
2012-03-09 14:30:00,86.74,86.86,86.73,86.82,14100.0,77.3614,77.4685,77.3525,77.4328,14100.0
2012-03-09 14:35:00,86.81,86.84,86.7,86.7,20600.0,77.4239,77.4506,77.3258,77.3258,20600.0
2012-03-09 14:40:00,86.7,86.85,86.67,86.8,25400.0,77.3258,77.4596,77.299,77.415,25400.0
2012-03-09 14:45:00,86.79,86.91,86.79,86.88,19100.0,77.406,77.5131,77.406,77.4863,19100.0
2012-03-09 14:50:00,86.89,86.91,86.72,86.79,21600.0,77.4952,77.5131,77.3436,77.406,21600.0
2012-03-09 14:55:00,86.76,86.82,86.73,86.81,17400.0,77.3793,77.4328,77.3525,77.4239,17400.0
2012-03-09 15:00:00,86.8,86.92,86.8,86.9,12000.0,77.415,77.522,77.415,77.5041,12000.0
2012-03-09 15:05:00,86.91,87.02,86.9,87.01,28900.0,77.5131,77.6112,77.5041,77.6023,28900.0
2012-03-09 15:10:00,87.03,87.21,87.01,87.21,48800.0,77.6201,77.7806,77.6023,77.7806,48800.0
2012-03-09 15:15:00,87.19,87.19,87.1,87.17,14600.0,77.7628,77.7628,77.6825,77.745,14600.0
2012-03-09 15:20:00,87.15,87.3,87.14,87.27,17300.0,77.7271,77.8609,77.7182,77.8341,17300.0
2012-03-09 15:25:00,87.26,87.36,87.26,87.36,17300.0,77.8252,77.9144,77.8252,77.9144,17300.0
2012-03-09 15:30:00,87.37,87.37,87.28,87.31,25500.0,77.9233,77.9233,77.8431,77.8698,25500.0
2012-03-09 15:35:00,87.3,87.33,87.24,87.29,28600.0,77.8609,77.8877,77.8074,77.852,28600.0
2012-03-09 15:40:00,87.29,87.29,87.15,87.18,17200.0,77.852,77.852,77.7271,77.7539,17200.0
2012-03-09 15:45:00,87.16,87.16,87.08,87.11,20600.0,77.736,77.736,77.6647,77.6914,20600.0
2012-03-09 15:50:00,87.12,87.16,86.97,87.01,31000.0,77.7004,77.736,77.5666,77.6023,31000.0
2012-03-09 15:55:00,87.01,87.1,86.98,87.09,70800.0,77.6023,77.6825,77.5755,77.6736,70800.0
2012-03-12 09:30:00,86.63,87.27,86.62,86.86,19500.0,77.2633,77.8341,77.2544,77.4685,19500.0
2012-03-12 09:35:00,86.86,87.07,86.86,87.03,8700.0,77.4685,77.6558,77.4685,77.6201,8700.0
2012-03-12 09:40:00,87.02,87.08,86.89,87.02,7400.0,77.6112,77.6647,77.4952,77.6112,7400.0
2012-03-12 09:45:00,87.02,87.02,86.71,86.86,18900.0,77.6112,77.6112,77.3347,77.4685,18900.0
2012-03-12 09:50:00,86.86,86.89,86.73,86.76,23900.0,77.4685,77.4952,77.3525,77.3793,23900.0
2012-03-12 09:55:00,86.74,86.75,86.29,86.3,16200.0,77.3614,77.3704,76.9601,76.969,16200.0
2012-03-12 10:00:00,86.3,86.71,86.3,86.64,37800.0,76.969,77.3347,76.969,77.2723,37800.0
2012-03-12 10:05:00,86.62,86.68,86.44,86.65,22200.0,77.2544,77.3079,77.0939,77.2812,22200.0
2012-03-12 10:10:00,86.62,86.62,86.41,86.45,14200.0,77.2544,77.2544,77.0671,77.1028,14200.0
2012-03-12 10:15:00,86.43,86.55,86.42,86.54,9900.0,77.085,77.192,77.076,77.1831,9900.0
2012-03-12 10:20:00,86.54,86.54,86.36,86.36,11700.0,77.1831,77.1831,77.0225,77.0225,11700.0
2012-03-12 10:25:00,86.37,86.38,86.29,86.3,6600.0,77.0315,77.0404,76.9601,76.969,6600.0
2012-03-12 10:30:00,86.29,86.3,86.15,86.21,16000.0,76.9601,76.969,76.8352,76.8888,16000.0
2012-03-12 10:35:00,86.2,86.26,86.19,86.21,8300.0,76.8798,76.9333,76.8709,76.8888,8300.0
2012-03-12 10:40:00,86.23,86.23,86.07,86.17,14700.0,76.9066,76.9066,76.7639,76.8531,14700.0
2012-03-12 10:45:00,86.13,86.15,86.02,86.03,10700.0,76.8174,76.8352,76.7193,76.7282,10700.0
2012-03-12 10:50:00,86.02,86.2,86.02,86.16,19000.0,76.7193,76.8798,76.7193,76.8442,19000.0
2012-03-12 10:55:00,86.16,86.18,86.12,86.13,11700.0,76.8442,76.862,76.8085,76.8174,11700.0
2012-03-12 11:00:00,86.12,86.16,86.1,86.15,9800.0,76.8085,76.8442,76.7906,76.8352,9800.0
2012-03-12 11:05:00,86.15,86.17,86.1,86.12,20700.0,76.8352,76.8531,76.7906,76.8085,20700.0
2012-03-12 11:10:00,86.13,86.2,86.1,86.13,26300.0,76.8174,76.8798,76.7906,76.8174,26300.0
2012-03-12 11:15:00,86.17,86.17,86.11,86.15,7200.0,76.8531,76.8531,76.7996,76.8352,7200.0
2012-03-12 11:20:00,86.16,86.3,86.16,86.27,15800.0,76.8442,76.969,76.8442,76.9423,15800.0
2012-03-12 11:25:00,86.27,86.4,86.26,86.36,14800.0,76.9423,77.0582,76.9333,77.0225,14800.0
2012-03-12 11:30:00,86.34,86.4,86.3,86.36,14500.0,77.0047,77.0582,76.969,77.0225,14500.0
2012-03-12 11:35:00,86.38,86.38,86.21,86.22,7400.0,77.0404,77.0404,76.8888,76.8977,7400.0
2012-03-12 11:40:00,86.21,86.39,86.2,86.32,12000.0,76.8888,77.0493,76.8798,76.9869,12000.0
2012-03-12 11:45:00,86.32,86.38,86.32,86.35,6800.0,76.9869,77.0404,76.9869,77.0136,6800.0
2012-03-12 11:50:00,86.33,86.49,86.26,86.36,32900.0,76.9958,77.1385,76.9333,77.0225,32900.0
2012-03-12 11:55:00,86.32,86.37,86.26,86.29,6000.0,76.9869,77.0315,76.9333,76.9601,6000.0
2012-03-12 12:00:00,86.26,86.53,86.26,86.49,23700.0,76.9333,77.1742,76.9333,77.1385,23700.0
2012-03-12 12:05:00,86.49,86.5,86.46,86.49,10100.0,77.1385,77.1474,77.1117,77.1385,10100.0
2012-03-12 12:10:00,86.47,86.6,86.46,86.58,13900.0,77.1206,77.2366,77.1117,77.2187,13900.0
2012-03-12 12:15:00,86.58,86.6,86.52,86.54,7000.0,77.2187,77.2366,77.1652,77.1831,7000.0
2012-03-12 12:20:00,86.57,86.57,86.55,86.57,4300.0,77.2098,77.2098,77.192,77.2098,4300.0
2012-03-12 12:25:00,86.58,86.66,86.43,86.46,31000.0,77.2187,77.2901,77.085,77.1117,31000.0
2012-03-12 12:30:00,86.45,86.47,86.36,86.43,10500.0,77.1028,77.1206,77.0225,77.085,10500.0
2012-03-12 12:35:00,86.41,86.47,86.38,86.47,5100.0,77.0671,77.1206,77.0404,77.1206,5100.0
2012-03-12 12:40:00,86.45,86.63,86.43,86.61,10100.0,77.1028,77.2633,77.085,77.2455,10100.0
2012-03-12 12:45:00,86.6,86.64,86.6,86.61,10600.0,77.2366,77.2723,77.2366,77.2455,10600.0
2012-03-12 12:50:00,86.6,86.63,86.52,86.57,6500.0,77.2366,77.2633,77.1652,77.2098,6500.0
2012-03-12 12:55:00,86.54,86.56,86.53,86.54,4900.0,77.1831,77.2009,77.1742,77.1831,4900.0
2012-03-12 13:00:00,86.54,86.54,86.45,86.46,7500.0,77.1831,77.1831,77.1028,77.1117,7500.0
2012-03-12 13:05:00,86.45,86.46,86.32,86.32,6800.0,77.1028,77.1117,76.9869,76.9869,6800.0
2012-03-12 13:10:00,86.31,86.34,86.25,86.25,5700.0,76.9779,77.0047,76.9244,76.9244,5700.0
2012-03-12 13:15:00,86.24,86.33,86.24,86.3,8600.0,76.9155,76.9958,76.9155,76.969,8600.0
2012-03-12 13:20:00,86.29,86.32,86.27,86.27,3100.0,76.9601,76.9869,76.9423,76.9423,3100.0
2012-03-12 13:25:00,86.28,86.34,86.26,86.34,4500.0,76.9512,77.0047,76.9333,77.0047,4500.0
2012-03-12 13:30:00,86.34,86.35,86.29,86.29,2900.0,77.0047,77.0136,76.9601,76.9601,2900.0
2012-03-12 13:35:00,86.31,86.4,86.31,86.39,5800.0,76.9779,77.0582,76.9779,77.0493,5800.0
2012-03-12 13:40:00,86.39,86.48,86.39,86.43,4200.0,77.0493,77.1296,77.0493,77.085,4200.0
2012-03-12 13:45:00,86.42,86.42,86.31,86.31,6500.0,77.076,77.076,76.9779,76.9779,6500.0
2012-03-12 13:50:00,86.3,86.31,86.29,86.3,3200.0,76.969,76.9779,76.9601,76.969,3200.0
2012-03-12 13:55:00,86.32,86.38,86.29,86.29,4900.0,76.9869,77.0404,76.9601,76.9601,4900.0
2012-03-12 14:00:00,86.26,86.31,86.25,86.3,6200.0,76.9333,76.9779,76.9244,76.969,6200.0
2012-03-12 14:05:00,86.3,86.33,86.29,86.31,5400.0,76.969,76.9958,76.9601,76.9779,5400.0
2012-03-12 14:10:00,86.31,86.5,86.31,86.49,12800.0,76.9779,77.1474,76.9779,77.1385,12800.0
2012-03-12 14:15:00,86.5,86.51,86.4,86.42,6400.0,77.1474,77.1563,77.0582,77.076,6400.0
2012-03-12 14:20:00,86.42,86.42,86.36,86.36,2100.0,77.076,77.076,77.0225,77.0225,2100.0
2012-03-12 14:25:00,86.34,86.34,86.27,86.3,4400.0,77.0047,77.0047,76.9423,76.969,4400.0
2012-03-12 14:30:00,86.29,86.33,86.29,86.32,5000.0,76.9601,76.9958,76.9601,76.9869,5000.0
2012-03-12 14:35:00,86.33,86.33,86.3,86.31,5900.0,76.9958,76.9958,76.969,76.9779,5900.0
2012-03-12 14:40:00,86.3,86.33,86.27,86.28,7300.0,76.969,76.9958,76.9423,76.9512,7300.0
2012-03-12 14:45:00,86.28,86.3,86.27,86.28,3300.0,76.9512,76.969,76.9423,76.9512,3300.0
2012-03-12 14:50:00,86.29,86.29,86.21,86.27,6500.0,76.9601,76.9601,76.8888,76.9423,6500.0
2012-03-12 14:55:00,86.24,86.31,86.24,86.29,8800.0,76.9155,76.9779,76.9155,76.9601,8800.0
2012-03-12 15:00:00,86.29,86.3,86.23,86.23,8000.0,76.9601,76.969,76.9066,76.9066,8000.0
2012-03-12 15:05:00,86.23,86.23,86.18,86.18,9000.0,76.9066,76.9066,76.862,76.862,9000.0
2012-03-12 15:10:00,86.19,86.19,86.1,86.13,15500.0,76.8709,76.8709,76.7906,76.8174,15500.0
2012-03-12 15:15:00,86.13,86.15,86.11,86.12,11400.0,76.8174,76.8352,76.7996,76.8085,11400.0
2012-03-12 15:20:00,86.12,86.14,86.09,86.09,13700.0,76.8085,76.8263,76.7817,76.7817,13700.0
2012-03-12 15:25:00,86.09,86.11,86.07,86.11,6200.0,76.7817,76.7996,76.7639,76.7996,6200.0
2012-03-12 15:30:00,86.11,86.23,86.11,86.2,22000.0,76.7996,76.9066,76.7996,76.8798,22000.0
2012-03-12 15:35:00,86.21,86.26,86.17,86.26,20400.0,76.8888,76.9333,76.8531,76.9333,20400.0
2012-03-12 15:40:00,86.25,86.31,86.21,86.27,20300.0,76.9244,76.9779,76.8888,76.9423,20300.0
2012-03-12 15:45:00,86.28,86.36,86.23,86.28,20700.0,76.9512,77.0225,76.9066,76.9512,20700.0
2012-03-12 15:50:00,86.28,86.33,86.26,86.31,19200.0,76.9512,76.9958,76.9333,76.9779,19200.0
2012-03-12 15:55:00,86.28,86.3,86.23,86.26,35700.0,76.9512,76.969,76.9066,76.9333,35700.0
2012-03-13 09:30:00,86.65,86.9,86.65,86.81,24400.0,77.2812,77.5041,77.2812,77.4239,24400.0
2012-03-13 09:35:00,86.79,87.13,86.78,87.04,22200.0,77.406,77.7093,77.3971,77.629,22200.0
2012-03-13 09:40:00,87.06,87.07,86.82,86.84,36300.0,77.6468,77.6558,77.4328,77.4506,36300.0
2012-03-13 09:45:00,86.84,86.84,86.52,86.58,16800.0,77.4506,77.4506,77.1652,77.2187,16800.0
2012-03-13 09:50:00,86.58,86.66,86.54,86.62,11400.0,77.2187,77.2901,77.1831,77.2544,11400.0
2012-03-13 09:55:00,86.61,86.75,86.41,86.41,18800.0,77.2455,77.3704,77.0671,77.0671,18800.0
2012-03-13 10:00:00,86.42,86.42,86.21,86.23,10100.0,77.076,77.076,76.8888,76.9066,10100.0
2012-03-13 10:05:00,86.23,86.25,86.12,86.13,10600.0,76.9066,76.9244,76.8085,76.8174,10600.0
2012-03-13 10:10:00,86.17,86.31,86.14,86.26,7600.0,76.8531,76.9779,76.8263,76.9333,7600.0
2012-03-13 10:15:00,86.3,86.3,86.16,86.19,11500.0,76.969,76.969,76.8442,76.8709,11500.0
2012-03-13 10:20:00,86.2,86.29,86.14,86.14,13000.0,76.8798,76.9601,76.8263,76.8263,13000.0
2012-03-13 10:25:00,86.15,86.16,86.08,86.11,9500.0,76.8352,76.8442,76.7728,76.7996,9500.0
2012-03-13 10:30:00,86.1,86.14,85.94,85.94,18000.0,76.7906,76.8263,76.6479,76.6479,18000.0
2012-03-13 10:35:00,85.95,85.97,85.76,85.77,23200.0,76.6569,76.6747,76.4874,76.4963,23200.0
2012-03-13 10:40:00,85.78,85.95,85.69,85.9,26500.0,76.5052,76.6569,76.425,76.6123,26500.0
2012-03-13 10:45:00,85.9,85.95,85.78,85.8,9900.0,76.6123,76.6569,76.5052,76.5231,9900.0
2012-03-13 10:50:00,85.81,86.0,85.74,86.0,17900.0,76.532,76.7015,76.4696,76.7015,17900.0
2012-03-13 10:55:00,86.01,86.05,85.94,85.94,5100.0,76.7104,76.7461,76.6479,76.6479,5100.0
2012-03-13 11:00:00,85.95,85.98,85.78,85.89,10100.0,76.6569,76.6836,76.5052,76.6034,10100.0
2012-03-13 11:05:00,85.84,85.95,85.84,85.95,4700.0,76.5588,76.6569,76.5588,76.6569,4700.0
2012-03-13 11:10:00,85.96,86.0,85.9,85.94,5700.0,76.6658,76.7015,76.6123,76.6479,5700.0
2012-03-13 11:15:00,85.95,86.04,85.91,85.99,40200.0,76.6569,76.7371,76.6212,76.6925,40200.0
2012-03-13 11:20:00,85.97,86.2,85.97,86.18,10700.0,76.6747,76.8798,76.6747,76.862,10700.0
2012-03-13 11:25:00,86.19,86.32,86.18,86.32,7400.0,76.8709,76.9869,76.862,76.9869,7400.0
2012-03-13 11:30:00,86.32,86.34,86.13,86.14,11100.0,76.9869,77.0047,76.8174,76.8263,11100.0
2012-03-13 11:35:00,86.13,86.15,86.06,86.13,9300.0,76.8174,76.8352,76.755,76.8174,9300.0
2012-03-13 11:40:00,86.1,86.34,86.1,86.33,4700.0,76.7906,77.0047,76.7906,76.9958,4700.0
2012-03-13 11:45:00,86.34,86.35,86.23,86.27,6700.0,77.0047,77.0136,76.9066,76.9423,6700.0
2012-03-13 11:50:00,86.23,86.23,86.13,86.13,12000.0,76.9066,76.9066,76.8174,76.8174,12000.0
2012-03-13 11:55:00,86.16,86.16,86.08,86.15,7100.0,76.8442,76.8442,76.7728,76.8352,7100.0
2012-03-13 12:00:00,86.1,86.25,86.1,86.23,6200.0,76.7906,76.9244,76.7906,76.9066,6200.0
2012-03-13 12:05:00,86.24,86.35,86.23,86.3,7900.0,76.9155,77.0136,76.9066,76.969,7900.0
2012-03-13 12:10:00,86.32,86.39,86.32,86.37,8000.0,76.9869,77.0493,76.9869,77.0315,8000.0
2012-03-13 12:15:00,86.38,86.41,86.38,86.39,3600.0,77.0404,77.0671,77.0404,77.0493,3600.0
2012-03-13 12:20:00,86.35,86.35,86.29,86.29,4500.0,77.0136,77.0136,76.9601,76.9601,4500.0
2012-03-13 12:25:00,86.29,86.34,86.19,86.23,7100.0,76.9601,77.0047,76.8709,76.9066,7100.0
2012-03-13 12:30:00,86.19,86.28,86.15,86.24,5200.0,76.8709,76.9512,76.8352,76.9155,5200.0
2012-03-13 12:35:00,86.23,86.29,86.2,86.25,10200.0,76.9066,76.9601,76.8798,76.9244,10200.0
2012-03-13 12:40:00,86.22,86.23,86.14,86.23,9200.0,76.8977,76.9066,76.8263,76.9066,9200.0
2012-03-13 12:45:00,86.23,86.32,86.23,86.32,7900.0,76.9066,76.9869,76.9066,76.9869,7900.0
2012-03-13 12:50:00,86.31,86.36,86.31,86.33,2000.0,76.9779,77.0225,76.9779,76.9958,2000.0
2012-03-13 12:55:00,86.34,86.34,86.29,86.31,2900.0,77.0047,77.0047,76.9601,76.9779,2900.0
2012-03-13 13:00:00,86.29,86.4,86.29,86.38,6300.0,76.9601,77.0582,76.9601,77.0404,6300.0
2012-03-13 13:05:00,86.38,86.38,86.33,86.34,4200.0,77.0404,77.0404,76.9958,77.0047,4200.0
2012-03-13 13:10:00,86.36,86.41,86.36,86.4,2800.0,77.0225,77.0671,77.0225,77.0582,2800.0
2012-03-13 13:15:00,86.4,86.44,86.37,86.39,4300.0,77.0582,77.0939,77.0315,77.0493,4300.0
2012-03-13 13:20:00,86.41,86.49,86.41,86.42,3700.0,77.0671,77.1385,77.0671,77.076,3700.0
2012-03-13 13:25:00,86.45,86.46,86.41,86.42,4400.0,77.1028,77.1117,77.0671,77.076,4400.0
2012-03-13 13:30:00,86.41,86.44,86.36,86.38,5100.0,77.0671,77.0939,77.0225,77.0404,5100.0
2012-03-13 13:35:00,86.39,86.41,86.28,86.31,24200.0,77.0493,77.0671,76.9512,76.9779,24200.0
2012-03-13 13:40:00,86.29,86.3,86.26,86.29,3300.0,76.9601,76.969,76.9333,76.9601,3300.0
2012-03-13 13:45:00,86.29,86.33,86.26,86.3,7000.0,76.9601,76.9958,76.9333,76.969,7000.0
2012-03-13 13:50:00,86.27,86.36,86.22,86.32,16800.0,76.9423,77.0225,76.8977,76.9869,16800.0
2012-03-13 13:55:00,86.31,86.32,86.26,86.29,9900.0,76.9779,76.9869,76.9333,76.9601,9900.0
2012-03-13 14:00:00,86.29,86.38,86.28,86.38,4700.0,76.9601,77.0404,76.9512,77.0404,4700.0
2012-03-13 14:05:00,86.36,86.36,86.33,86.35,2900.0,77.0225,77.0225,76.9958,77.0136,2900.0
2012-03-13 14:10:00,86.33,86.43,86.33,86.43,5300.0,76.9958,77.085,76.9958,77.085,5300.0
2012-03-13 14:15:00,86.4,86.4,86.27,86.31,12100.0,77.0582,77.0582,76.9423,76.9779,12100.0
2012-03-13 14:20:00,86.37,86.47,86.29,86.37,19000.0,77.0315,77.1206,76.9601,77.0315,19000.0
2012-03-13 14:25:00,86.38,86.42,86.19,86.34,38400.0,77.0404,77.076,76.8709,77.0047,38400.0
2012-03-13 14:30:00,86.34,86.39,86.24,86.24,7000.0,77.0047,77.0493,76.9155,76.9155,7000.0
2012-03-13 14:35:00,86.26,86.33,86.26,86.33,4100.0,76.9333,76.9958,76.9333,76.9958,4100.0
2012-03-13 14:40:00,86.34,86.46,86.3,86.31,10100.0,77.0047,77.1117,76.969,76.9779,10100.0
2012-03-13 14:45:00,86.31,86.4,86.19,86.32,30900.0,76.9779,77.0582,76.8709,76.9869,30900.0
2012-03-13 14:50:00,86.31,86.43,86.3,86.43,10100.0,76.9779,77.085,76.969,77.085,10100.0
2012-03-13 14:55:00,86.43,86.46,86.38,86.46,8000.0,77.085,77.1117,77.0404,77.1117,8000.0
2012-03-13 15:00:00,86.43,86.62,86.43,86.62,16100.0,77.085,77.2544,77.085,77.2544,16100.0
2012-03-13 15:05:00,86.57,86.75,86.49,86.49,28900.0,77.2098,77.3704,77.1385,77.1385,28900.0
2012-03-13 15:10:00,86.49,86.75,86.46,86.69,22600.0,77.1385,77.3704,77.1117,77.3169,22600.0
2012-03-13 15:15:00,86.7,86.78,86.69,86.74,9300.0,77.3258,77.3971,77.3169,77.3614,9300.0
2012-03-13 15:20:00,86.74,86.94,86.71,86.94,10200.0,77.3614,77.5398,77.3347,77.5398,10200.0
2012-03-13 15:25:00,86.89,86.91,86.72,86.73,32000.0,77.4952,77.5131,77.3436,77.3525,32000.0
2012-03-13 15:30:00,86.74,86.88,86.72,86.85,43900.0,77.3614,77.4863,77.3436,77.4596,43900.0
2012-03-13 15:35:00,86.83,86.85,86.75,86.81,26200.0,77.4417,77.4596,77.3704,77.4239,26200.0
2012-03-13 15:40:00,86.82,86.95,86.79,86.88,35200.0,77.4328,77.5487,77.406,77.4863,35200.0
2012-03-13 15:45:00,86.9,86.96,86.84,86.9,20900.0,77.5041,77.5577,77.4506,77.5041,20900.0
2012-03-13 15:50:00,86.89,87.06,86.81,87.02,34600.0,77.4952,77.6468,77.4239,77.6112,34600.0
2012-03-13 15:55:00,87.01,87.02,86.93,86.96,47700.0,77.6023,77.6112,77.5309,77.5577,47700.0
2012-03-14 09:30:00,86.66,86.87,86.54,86.65,20300.0,77.2901,77.4774,77.1831,77.2812,20300.0
2012-03-14 09:35:00,86.74,86.91,86.56,86.81,26600.0,77.3614,77.5131,77.2009,77.4239,26600.0
2012-03-14 09:40:00,86.76,86.93,86.65,86.83,29900.0,77.3793,77.5309,77.2812,77.4417,29900.0
2012-03-14 09:45:00,86.83,87.13,86.75,87.13,14600.0,77.4417,77.7093,77.3704,77.7093,14600.0
2012-03-14 09:50:00,87.17,87.49,87.16,87.49,21900.0,77.745,78.0304,77.736,78.0304,21900.0
2012-03-14 09:55:00,87.49,87.52,87.3,87.44,18700.0,78.0304,78.0571,77.8609,77.9858,18700.0
2012-03-14 10:00:00,87.45,87.71,87.45,87.57,20200.0,77.9947,78.2266,77.9947,78.1017,20200.0
2012-03-14 10:05:00,87.58,87.72,87.51,87.72,15700.0,78.1106,78.2355,78.0482,78.2355,15700.0
2012-03-14 10:10:00,87.73,87.89,87.72,87.77,19500.0,78.2444,78.3871,78.2355,78.2801,19500.0
2012-03-14 10:15:00,87.73,88.07,87.73,88.07,20300.0,78.2444,78.5476,78.2444,78.5476,20300.0
2012-03-14 10:20:00,88.05,88.16,87.96,88.06,24200.0,78.5298,78.6279,78.4495,78.5387,24200.0
2012-03-14 10:25:00,88.06,88.24,88.06,88.13,22100.0,78.5387,78.6993,78.5387,78.6012,22100.0
2012-03-14 10:30:00,88.13,88.41,88.08,88.15,37000.0,78.6012,78.8509,78.5566,78.619,37000.0
2012-03-14 10:35:00,88.19,88.39,88.15,88.2,77500.0,78.6547,78.833,78.619,78.6636,77500.0
2012-03-14 10:40:00,88.24,88.28,88.11,88.21,21500.0,78.6993,78.7349,78.5833,78.6725,21500.0
2012-03-14 10:45:00,88.22,88.22,88.02,88.03,11000.0,78.6814,78.6814,78.5031,78.512,11000.0
2012-03-14 10:50:00,87.99,88.05,87.89,88.04,12300.0,78.4763,78.5298,78.3871,78.5209,12300.0
2012-03-14 10:55:00,88.03,88.03,87.69,87.69,14900.0,78.512,78.512,78.2087,78.2087,14900.0
2012-03-14 11:00:00,87.7,87.76,87.63,87.67,18100.0,78.2177,78.2712,78.1552,78.1909,18100.0
2012-03-14 11:05:00,87.63,87.67,87.57,87.61,21100.0,78.1552,78.1909,78.1017,78.1374,21100.0
2012-03-14 11:10:00,87.61,87.89,87.61,87.8,13100.0,78.1374,78.3871,78.1374,78.3068,13100.0
2012-03-14 11:15:00,87.83,87.87,87.78,87.81,10900.0,78.3336,78.3693,78.289,78.3158,10900.0
2012-03-14 11:20:00,87.81,87.87,87.61,87.73,20300.0,78.3158,78.3693,78.1374,78.2444,20300.0
2012-03-14 11:25:00,87.74,87.76,87.61,87.67,32500.0,78.2533,78.2712,78.1374,78.1909,32500.0
2012-03-14 11:30:00,87.67,87.76,87.66,87.72,5300.0,78.1909,78.2712,78.182,78.2355,5300.0
2012-03-14 11:35:00,87.72,87.77,87.61,87.77,16100.0,78.2355,78.2801,78.1374,78.2801,16100.0
2012-03-14 11:40:00,87.79,87.88,87.79,87.86,12400.0,78.2979,78.3782,78.2979,78.3604,12400.0
2012-03-14 11:45:00,87.86,87.89,87.78,87.86,22200.0,78.3604,78.3871,78.289,78.3604,22200.0
2012-03-14 11:50:00,87.87,87.98,87.87,87.87,13600.0,78.3693,78.4674,78.3693,78.3693,13600.0
2012-03-14 11:55:00,87.87,88.03,87.87,87.95,45100.0,78.3693,78.512,78.3693,78.4406,45100.0
2012-03-14 12:00:00,87.95,88.01,87.79,87.8,14700.0,78.4406,78.4941,78.2979,78.3068,14700.0
2012-03-14 12:05:00,87.8,87.83,87.72,87.72,6900.0,78.3068,78.3336,78.2355,78.2355,6900.0
2012-03-14 12:10:00,87.7,87.89,87.7,87.85,30600.0,78.2177,78.3871,78.2177,78.3514,30600.0
2012-03-14 12:15:00,87.85,87.85,87.7,87.71,14300.0,78.3514,78.3514,78.2177,78.2266,14300.0
2012-03-14 12:20:00,87.73,87.77,87.64,87.74,17700.0,78.2444,78.2801,78.1641,78.2533,17700.0
2012-03-14 12:25:00,87.79,87.79,87.65,87.69,19300.0,78.2979,78.2979,78.1731,78.2087,19300.0
2012-03-14 12:30:00,87.73,87.74,87.66,87.72,11500.0,78.2444,78.2533,78.182,78.2355,11500.0
2012-03-14 12:35:00,87.74,87.76,87.71,87.73,23200.0,78.2533,78.2712,78.2266,78.2444,23200.0
2012-03-14 12:40:00,87.75,87.79,87.71,87.74,26500.0,78.2622,78.2979,78.2266,78.2533,26500.0
2012-03-14 12:45:00,87.78,87.88,87.78,87.85,9100.0,78.289,78.3782,78.289,78.3514,9100.0
2012-03-14 12:50:00,87.85,87.85,87.79,87.83,7100.0,78.3514,78.3514,78.2979,78.3336,7100.0
2012-03-14 12:55:00,87.83,87.96,87.81,87.9,59900.0,78.3336,78.4495,78.3158,78.396,59900.0
2012-03-14 13:00:00,87.91,87.94,87.79,87.8,37600.0,78.4049,78.4317,78.2979,78.3068,37600.0
2012-03-14 13:05:00,87.79,87.79,87.69,87.7,7700.0,78.2979,78.2979,78.2087,78.2177,7700.0
2012-03-14 13:10:00,87.7,87.77,87.7,87.75,8500.0,78.2177,78.2801,78.2177,78.2622,8500.0
2012-03-14 13:15:00,87.73,87.75,87.7,87.71,12600.0,78.2444,78.2622,78.2177,78.2266,12600.0
2012-03-14 13:20:00,87.72,87.77,87.71,87.77,10300.0,78.2355,78.2801,78.2266,78.2801,10300.0
2012-03-14 13:25:00,87.78,87.78,87.68,87.71,10400.0,78.289,78.289,78.1998,78.2266,10400.0
2012-03-14 13:30:00,87.68,87.74,87.6,87.61,7800.0,78.1998,78.2533,78.1285,78.1374,7800.0
2012-03-14 13:35:00,87.63,87.71,87.59,87.7,34400.0,78.1552,78.2266,78.1195,78.2177,34400.0
2012-03-14 13:40:00,87.7,87.76,87.69,87.74,8400.0,78.2177,78.2712,78.2087,78.2533,8400.0
2012-03-14 13:45:00,87.71,87.76,87.65,87.75,12500.0,78.2266,78.2712,78.1731,78.2622,12500.0
2012-03-14 13:50:00,87.69,87.72,87.58,87.65,20900.0,78.2087,78.2355,78.1106,78.1731,20900.0
2012-03-14 13:55:00,87.63,87.64,87.56,87.59,9800.0,78.1552,78.1641,78.0928,78.1195,9800.0
2012-03-14 14:00:00,87.61,87.66,87.6,87.66,7300.0,78.1374,78.182,78.1285,78.182,7300.0
2012-03-14 14:05:00,87.66,87.74,87.62,87.62,20800.0,78.182,78.2533,78.1463,78.1463,20800.0
2012-03-14 14:10:00,87.6,87.6,87.46,87.51,10700.0,78.1285,78.1285,78.0036,78.0482,10700.0
2012-03-14 14:15:00,87.51,87.68,87.51,87.67,17300.0,78.0482,78.1998,78.0482,78.1909,17300.0
2012-03-14 14:20:00,87.68,87.71,87.64,87.64,8400.0,78.1998,78.2266,78.1641,78.1641,8400.0
2012-03-14 14:25:00,87.67,87.67,87.63,87.66,6400.0,78.1909,78.1909,78.1552,78.182,6400.0
2012-03-14 14:30:00,87.65,87.72,87.64,87.68,12500.0,78.1731,78.2355,78.1641,78.1998,12500.0
2012-03-14 14:35:00,87.69,87.69,87.58,87.58,5100.0,78.2087,78.2087,78.1106,78.1106,5100.0
2012-03-14 14:40:00,87.59,87.6,87.52,87.56,6500.0,78.1195,78.1285,78.0571,78.0928,6500.0
2012-03-14 14:45:00,87.56,87.58,87.5,87.54,8200.0,78.0928,78.1106,78.0393,78.0749,8200.0
2012-03-14 14:50:00,87.5,87.53,87.44,87.44,7300.0,78.0393,78.066,77.9858,77.9858,7300.0
2012-03-14 14:55:00,87.42,87.43,87.24,87.24,13000.0,77.9679,77.9768,77.8074,77.8074,13000.0
2012-03-14 15:00:00,87.24,87.27,87.14,87.17,20600.0,77.8074,77.8341,77.7182,77.745,20600.0
2012-03-14 15:05:00,87.17,87.18,87.12,87.13,21200.0,77.745,77.7539,77.7004,77.7093,21200.0
2012-03-14 15:10:00,87.14,87.17,87.08,87.15,17700.0,77.7182,77.745,77.6647,77.7271,17700.0
2012-03-14 15:15:00,87.15,87.16,87.08,87.08,17100.0,77.7271,77.736,77.6647,77.6647,17100.0
2012-03-14 15:20:00,87.08,87.23,87.08,87.21,27400.0,77.6647,77.7985,77.6647,77.7806,27400.0
2012-03-14 15:25:00,87.21,87.35,87.18,87.33,16800.0,77.7806,77.9055,77.7539,77.8877,16800.0
2012-03-14 15:30:00,87.32,87.38,87.31,87.37,15800.0,77.8787,77.9322,77.8698,77.9233,15800.0
2012-03-14 15:35:00,87.38,87.4,87.35,87.36,17500.0,77.9322,77.9501,77.9055,77.9144,17500.0
2012-03-14 15:40:00,87.36,87.4,87.29,87.36,25400.0,77.9144,77.9501,77.852,77.9144,25400.0
2012-03-14 15:45:00,87.34,87.35,87.24,87.28,27700.0,77.8966,77.9055,77.8074,77.8431,27700.0
2012-03-14 15:50:00,87.28,87.36,87.26,87.36,34100.0,77.8431,77.9144,77.8252,77.9144,34100.0
2012-03-14 15:55:00,87.35,87.36,87.26,87.31,55800.0,77.9055,77.9144,77.8252,77.8698,55800.0
2012-03-15 09:30:00,87.41,88.0,87.34,87.65,21800.0,77.959,78.4852,77.8966,78.1731,21800.0
2012-03-15 09:35:00,87.65,87.66,87.39,87.5,12900.0,78.1731,78.182,77.9412,78.0393,12900.0
2012-03-15 09:40:00,87.5,87.55,87.1,87.15,16200.0,78.0393,78.0839,77.6825,77.7271,16200.0
2012-03-15 09:45:00,87.16,87.47,87.09,87.18,15600.0,77.736,78.0125,77.6736,77.7539,15600.0
2012-03-15 09:50:00,87.29,87.29,87.15,87.2,3100.0,77.852,77.852,77.7271,77.7717,3100.0
2012-03-15 09:55:00,87.21,87.21,86.67,86.67,15000.0,77.7806,77.7806,77.299,77.299,15000.0
2012-03-15 10:00:00,86.7,86.98,86.66,86.94,19100.0,77.3258,77.5755,77.2901,77.5398,19100.0
2012-03-15 10:05:00,86.99,87.06,86.9,86.95,12100.0,77.5844,77.6468,77.5041,77.5487,12100.0
2012-03-15 10:10:00,86.97,87.13,86.93,87.13,9000.0,77.5666,77.7093,77.5309,77.7093,9000.0
2012-03-15 10:15:00,87.12,87.32,87.1,87.32,4100.0,77.7004,77.8787,77.6825,77.8787,4100.0
2012-03-15 10:20:00,87.34,87.39,87.23,87.26,6300.0,77.8966,77.9412,77.7985,77.8252,6300.0
2012-03-15 10:25:00,87.26,87.37,87.23,87.33,5600.0,77.8252,77.9233,77.7985,77.8877,5600.0
2012-03-15 10:30:00,87.32,87.32,87.1,87.1,6100.0,77.8787,77.8787,77.6825,77.6825,6100.0
2012-03-15 10:35:00,87.14,87.21,87.08,87.21,6500.0,77.7182,77.7806,77.6647,77.7806,6500.0
2012-03-15 10:40:00,87.21,87.26,87.16,87.2,4600.0,77.7806,77.8252,77.736,77.7717,4600.0
2012-03-15 10:45:00,87.19,87.27,87.1,87.26,6600.0,77.7628,77.8341,77.6825,77.8252,6600.0
2012-03-15 10:50:00,87.26,87.27,87.17,87.27,4900.0,77.8252,77.8341,77.745,77.8341,4900.0
2012-03-15 10:55:00,87.26,87.34,87.1,87.1,4100.0,77.8252,77.8966,77.6825,77.6825,4100.0
2012-03-15 11:00:00,87.13,87.21,87.1,87.19,14300.0,77.7093,77.7806,77.6825,77.7628,14300.0
2012-03-15 11:05:00,87.17,87.23,87.11,87.11,12700.0,77.745,77.7985,77.6914,77.6914,12700.0
2012-03-15 11:10:00,87.1,87.13,87.07,87.09,3900.0,77.6825,77.7093,77.6558,77.6736,3900.0
2012-03-15 11:15:00,87.1,87.1,86.92,86.92,8500.0,77.6825,77.6825,77.522,77.522,8500.0
2012-03-15 11:20:00,86.9,86.99,86.9,86.94,4500.0,77.5041,77.5844,77.5041,77.5398,4500.0
2012-03-15 11:25:00,86.98,87.06,86.93,87.06,6800.0,77.5755,77.6468,77.5309,77.6468,6800.0
2012-03-15 11:30:00,87.11,87.2,87.11,87.18,5200.0,77.6914,77.7717,77.6914,77.7539,5200.0
2012-03-15 11:35:00,87.15,87.15,87.04,87.04,5000.0,77.7271,77.7271,77.629,77.629,5000.0
2012-03-15 11:40:00,87.04,87.16,87.04,87.14,3700.0,77.629,77.736,77.629,77.7182,3700.0
2012-03-15 11:45:00,87.14,87.21,87.14,87.21,2700.0,77.7182,77.7806,77.7182,77.7806,2700.0
2012-03-15 11:50:00,87.21,87.26,87.18,87.26,4900.0,77.7806,77.8252,77.7539,77.8252,4900.0
2012-03-15 11:55:00,87.23,87.31,87.22,87.29,3600.0,77.7985,77.8698,77.7895,77.852,3600.0
2012-03-15 12:00:00,87.31,87.34,87.18,87.18,9300.0,77.8698,77.8966,77.7539,77.7539,9300.0
2012-03-15 12:05:00,87.22,87.22,87.09,87.12,6600.0,77.7895,77.7895,77.6736,77.7004,6600.0
2012-03-15 12:10:00,87.12,87.13,86.99,87.03,5400.0,77.7004,77.7093,77.5844,77.6201,5400.0
2012-03-15 12:15:00,87.03,87.06,86.97,87.06,6600.0,77.6201,77.6468,77.5666,77.6468,6600.0
2012-03-15 12:20:00,87.07,87.22,87.07,87.2,3600.0,77.6558,77.7895,77.6558,77.7717,3600.0
2012-03-15 12:25:00,87.23,87.28,87.21,87.24,3200.0,77.7985,77.8431,77.7806,77.8074,3200.0
2012-03-15 12:30:00,87.26,87.26,87.16,87.17,6800.0,77.8252,77.8252,77.736,77.745,6800.0
2012-03-15 12:35:00,87.15,87.16,87.13,87.15,1300.0,77.7271,77.736,77.7093,77.7271,1300.0
2012-03-15 12:40:00,87.15,87.2,87.11,87.19,12700.0,77.7271,77.7717,77.6914,77.7628,12700.0
2012-03-15 12:45:00,87.19,87.21,87.03,87.04,17900.0,77.7628,77.7806,77.6201,77.629,17900.0
2012-03-15 12:50:00,87.04,87.05,86.97,86.98,7100.0,77.629,77.6379,77.5666,77.5755,7100.0
2012-03-15 12:55:00,86.98,86.98,86.9,86.97,5000.0,77.5755,77.5755,77.5041,77.5666,5000.0
2012-03-15 13:00:00,86.98,87.07,86.97,87.03,5400.0,77.5755,77.6558,77.5666,77.6201,5400.0
2012-03-15 13:05:00,87.04,87.09,87.03,87.09,4800.0,77.629,77.6736,77.6201,77.6736,4800.0
2012-03-15 13:10:00,87.12,87.14,87.08,87.12,4500.0,77.7004,77.7182,77.6647,77.7004,4500.0
2012-03-15 13:15:00,87.12,87.13,87.05,87.09,5000.0,77.7004,77.7093,77.6379,77.6736,5000.0
2012-03-15 13:20:00,87.11,87.11,87.02,87.06,6900.0,77.6914,77.6914,77.6112,77.6468,6900.0
2012-03-15 13:25:00,87.07,87.07,86.96,87.0,4400.0,77.6558,77.6558,77.5577,77.5933,4400.0
2012-03-15 13:30:00,87.0,87.02,86.97,86.98,7900.0,77.5933,77.6112,77.5666,77.5755,7900.0
2012-03-15 13:35:00,86.99,86.99,86.83,86.83,7100.0,77.5844,77.5844,77.4417,77.4417,7100.0
2012-03-15 13:40:00,86.83,86.84,86.72,86.74,39700.0,77.4417,77.4506,77.3436,77.3614,39700.0
2012-03-15 13:45:00,86.75,86.75,86.67,86.67,8300.0,77.3704,77.3704,77.299,77.299,8300.0
2012-03-15 13:50:00,86.69,86.75,86.66,86.7,9900.0,77.3169,77.3704,77.2901,77.3258,9900.0
2012-03-15 13:55:00,86.7,86.71,86.65,86.67,8700.0,77.3258,77.3347,77.2812,77.299,8700.0
2012-03-15 14:00:00,86.65,86.66,86.58,86.62,14500.0,77.2812,77.2901,77.2187,77.2544,14500.0
2012-03-15 14:05:00,86.62,86.63,86.54,86.6,10200.0,77.2544,77.2633,77.1831,77.2366,10200.0
2012-03-15 14:10:00,86.64,86.67,86.53,86.6,9300.0,77.2723,77.299,77.1742,77.2366,9300.0
2012-03-15 14:15:00,86.62,86.7,86.62,86.65,12400.0,77.2544,77.3258,77.2544,77.2812,12400.0
2012-03-15 14:20:00,86.65,86.67,86.63,86.66,8600.0,77.2812,77.299,77.2633,77.2901,8600.0
2012-03-15 14:25:00,86.66,86.72,86.65,86.68,16900.0,77.2901,77.3436,77.2812,77.3079,16900.0
2012-03-15 14:30:00,86.68,86.8,86.67,86.8,12500.0,77.3079,77.415,77.299,77.415,12500.0
2012-03-15 14:35:00,86.79,86.84,86.65,86.68,10800.0,77.406,77.4506,77.2812,77.3079,10800.0
2012-03-15 14:40:00,86.7,86.71,86.65,86.67,2600.0,77.3258,77.3347,77.2812,77.299,2600.0
2012-03-15 14:45:00,86.67,86.71,86.65,86.7,6200.0,77.299,77.3347,77.2812,77.3258,6200.0
2012-03-15 14:50:00,86.72,86.73,86.68,86.73,4600.0,77.3436,77.3525,77.3079,77.3525,4600.0
2012-03-15 14:55:00,86.74,86.83,86.74,86.83,6000.0,77.3614,77.4417,77.3614,77.4417,6000.0
2012-03-15 15:00:00,86.83,86.84,86.76,86.8,16200.0,77.4417,77.4506,77.3793,77.415,16200.0
2012-03-15 15:05:00,86.82,86.86,86.8,86.84,11400.0,77.4328,77.4685,77.415,77.4506,11400.0
2012-03-15 15:10:00,86.86,86.89,86.82,86.84,9700.0,77.4685,77.4952,77.4328,77.4506,9700.0
2012-03-15 15:15:00,86.83,86.86,86.79,86.85,12300.0,77.4417,77.4685,77.406,77.4596,12300.0
2012-03-15 15:20:00,86.82,86.91,86.82,86.91,9900.0,77.4328,77.5131,77.4328,77.5131,9900.0
2012-03-15 15:25:00,86.92,86.93,86.82,86.93,16200.0,77.522,77.5309,77.4328,77.5309,16200.0
2012-03-15 15:30:00,86.93,87.0,86.85,87.0,18700.0,77.5309,77.5933,77.4596,77.5933,18700.0
2012-03-15 15:35:00,86.99,87.08,86.98,87.08,24000.0,77.5844,77.6647,77.5755,77.6647,24000.0
2012-03-15 15:40:00,87.07,87.09,86.98,87.04,20900.0,77.6558,77.6736,77.5755,77.629,20900.0
2012-03-15 15:45:00,87.02,87.04,86.96,87.0,18600.0,77.6112,77.629,77.5577,77.5933,18600.0
2012-03-15 15:50:00,86.99,86.99,86.9,86.92,18200.0,77.5844,77.5844,77.5041,77.522,18200.0
2012-03-15 15:55:00,86.93,87.01,86.92,86.99,37500.0,77.5309,77.6023,77.522,77.5844,37500.0
2012-03-16 09:30:00,86.95,87.01,86.63,86.93,226000.0,77.5487,77.6023,77.2633,77.5309,226000.0
2012-03-16 09:35:00,86.93,87.16,86.79,87.1,12400.0,77.5309,77.736,77.406,77.6825,12400.0
2012-03-16 09:40:00,87.09,87.13,86.9,86.99,18700.0,77.6736,77.7093,77.5041,77.5844,18700.0
2012-03-16 09:45:00,86.95,87.07,86.95,87.02,12900.0,77.5487,77.6558,77.5487,77.6112,12900.0
2012-03-16 09:50:00,87.04,87.1,86.92,87.06,23200.0,77.629,77.6825,77.522,77.6468,23200.0
2012-03-16 09:55:00,87.03,87.1,86.91,87.0,11200.0,77.6201,77.6825,77.5131,77.5933,11200.0
2012-03-16 10:00:00,87.02,87.02,86.89,86.89,8200.0,77.6112,77.6112,77.4952,77.4952,8200.0
2012-03-16 10:05:00,86.96,86.96,86.88,86.95,12000.0,77.5577,77.5577,77.4863,77.5487,12000.0
2012-03-16 10:10:00,86.95,87.01,86.91,86.97,12900.0,77.5487,77.6023,77.5131,77.5666,12900.0
2012-03-16 10:15:00,86.95,87.02,86.92,86.96,14500.0,77.5487,77.6112,77.522,77.5577,14500.0
2012-03-16 10:20:00,86.96,87.01,86.9,87.0,10500.0,77.5577,77.6023,77.5041,77.5933,10500.0
2012-03-16 10:25:00,86.99,87.03,86.9,86.9,12000.0,77.5844,77.6201,77.5041,77.5041,12000.0
2012-03-16 10:30:00,86.93,86.97,86.86,86.88,11300.0,77.5309,77.5666,77.4685,77.4863,11300.0
2012-03-16 10:35:00,86.89,86.97,86.87,86.97,9400.0,77.4952,77.5666,77.4774,77.5666,9400.0
2012-03-16 10:40:00,86.92,86.97,86.78,86.83,16500.0,77.522,77.5666,77.3971,77.4417,16500.0
2012-03-16 10:45:00,86.8,86.83,86.65,86.68,36300.0,77.415,77.4417,77.2812,77.3079,36300.0
2012-03-16 10:50:00,86.68,86.68,86.64,86.67,10300.0,77.3079,77.3079,77.2723,77.299,10300.0
2012-03-16 10:55:00,86.69,86.78,86.68,86.76,8800.0,77.3169,77.3971,77.3079,77.3793,8800.0
2012-03-16 11:00:00,86.73,86.79,86.63,86.79,16100.0,77.3525,77.406,77.2633,77.406,16100.0
2012-03-16 11:05:00,86.74,86.79,86.61,86.64,8600.0,77.3614,77.406,77.2455,77.2723,8600.0
2012-03-16 11:10:00,86.66,86.68,86.59,86.63,10500.0,77.2901,77.3079,77.2277,77.2633,10500.0
2012-03-16 11:15:00,86.59,86.69,86.59,86.66,13400.0,77.2277,77.3169,77.2277,77.2901,13400.0
2012-03-16 11:20:00,86.65,86.76,86.65,86.73,16400.0,77.2812,77.3793,77.2812,77.3525,16400.0
2012-03-16 11:25:00,86.76,87.03,86.74,86.97,16900.0,77.3793,77.6201,77.3614,77.5666,16900.0
2012-03-16 11:30:00,86.97,86.97,86.92,86.95,19000.0,77.5666,77.5666,77.522,77.5487,19000.0
2012-03-16 11:35:00,86.95,86.97,86.9,86.93,8800.0,77.5487,77.5666,77.5041,77.5309,8800.0
2012-03-16 11:40:00,86.93,86.94,86.82,86.92,8800.0,77.5309,77.5398,77.4328,77.522,8800.0
2012-03-16 11:45:00,86.92,86.97,86.91,86.95,4900.0,77.522,77.5666,77.5131,77.5487,4900.0
2012-03-16 11:50:00,86.95,86.97,86.88,86.96,25300.0,77.5487,77.5666,77.4863,77.5577,25300.0
2012-03-16 11:55:00,86.94,86.99,86.88,86.9,23700.0,77.5398,77.5844,77.4863,77.5041,23700.0
2012-03-16 12:00:00,86.9,86.98,86.9,86.93,7100.0,77.5041,77.5755,77.5041,77.5309,7100.0
2012-03-16 12:05:00,86.93,86.98,86.9,86.98,17100.0,77.5309,77.5755,77.5041,77.5755,17100.0
2012-03-16 12:10:00,86.98,87.04,86.98,87.04,8600.0,77.5755,77.629,77.5755,77.629,8600.0
2012-03-16 12:15:00,87.04,87.07,86.98,87.01,9400.0,77.629,77.6558,77.5755,77.6023,9400.0
2012-03-16 12:20:00,86.97,86.99,86.91,86.94,7100.0,77.5666,77.5844,77.5131,77.5398,7100.0
2012-03-16 12:25:00,86.94,87.01,86.9,86.94,17900.0,77.5398,77.6023,77.5041,77.5398,17900.0
2012-03-16 12:30:00,86.98,87.03,86.95,86.99,13700.0,77.5755,77.6201,77.5487,77.5844,13700.0
2012-03-16 12:35:00,87.02,87.12,86.95,87.1,4300.0,77.6112,77.7004,77.5487,77.6825,4300.0
2012-03-16 12:40:00,87.11,87.11,86.97,87.01,7800.0,77.6914,77.6914,77.5666,77.6023,7800.0
2012-03-16 12:45:00,87.03,87.05,86.99,87.04,4300.0,77.6201,77.6379,77.5844,77.629,4300.0
2012-03-16 12:50:00,87.06,87.21,87.04,87.21,13200.0,77.6468,77.7806,77.629,77.7806,13200.0
2012-03-16 12:55:00,87.21,87.25,87.11,87.21,14500.0,77.7806,77.8163,77.6914,77.7806,14500.0
2012-03-16 13:00:00,87.21,87.23,87.01,87.04,7400.0,77.7806,77.7985,77.6023,77.629,7400.0
2012-03-16 13:05:00,87.04,87.15,87.02,87.11,7600.0,77.629,77.7271,77.6112,77.6914,7600.0
2012-03-16 13:10:00,87.1,87.13,87.09,87.09,8100.0,77.6825,77.7093,77.6736,77.6736,8100.0
2012-03-16 13:15:00,87.09,87.19,87.09,87.19,11400.0,77.6736,77.7628,77.6736,77.7628,11400.0
2012-03-16 13:20:00,87.19,87.25,87.15,87.23,6700.0,77.7628,77.8163,77.7271,77.7985,6700.0
2012-03-16 13:25:00,87.22,87.3,87.2,87.28,9000.0,77.7895,77.8609,77.7717,77.8431,9000.0
2012-03-16 13:30:00,87.27,87.27,87.11,87.11,5300.0,77.8341,77.8341,77.6914,77.6914,5300.0
2012-03-16 13:35:00,87.11,87.16,87.07,87.16,11200.0,77.6914,77.736,77.6558,77.736,11200.0
2012-03-16 13:40:00,87.15,87.2,87.08,87.12,4800.0,77.7271,77.7717,77.6647,77.7004,4800.0
2012-03-16 13:45:00,87.09,87.14,87.09,87.12,19500.0,77.6736,77.7182,77.6736,77.7004,19500.0
2012-03-16 13:50:00,87.13,87.15,87.11,87.14,13900.0,77.7093,77.7271,77.6914,77.7182,13900.0
2012-03-16 13:55:00,87.14,87.14,87.09,87.14,8600.0,77.7182,77.7182,77.6736,77.7182,8600.0
2012-03-16 14:00:00,87.1,87.12,87.09,87.11,4300.0,77.6825,77.7004,77.6736,77.6914,4300.0
2012-03-16 14:05:00,87.11,87.12,87.07,87.08,6100.0,77.6914,77.7004,77.6558,77.6647,6100.0
2012-03-16 14:10:00,87.08,87.13,87.07,87.07,6600.0,77.6647,77.7093,77.6558,77.6558,6600.0
2012-03-16 14:15:00,87.1,87.12,87.07,87.1,8800.0,77.6825,77.7004,77.6558,77.6825,8800.0
2012-03-16 14:20:00,87.09,87.12,87.07,87.09,10200.0,77.6736,77.7004,77.6558,77.6736,10200.0
2012-03-16 14:25:00,87.11,87.12,87.08,87.1,10500.0,77.6914,77.7004,77.6647,77.6825,10500.0
2012-03-16 14:30:00,87.11,87.13,87.08,87.11,5800.0,77.6914,77.7093,77.6647,77.6914,5800.0
2012-03-16 14:35:00,87.1,87.11,87.09,87.1,9100.0,77.6825,77.6914,77.6736,77.6825,9100.0
2012-03-16 14:40:00,87.1,87.13,87.08,87.12,9300.0,77.6825,77.7093,77.6647,77.7004,9300.0
2012-03-16 14:45:00,87.12,87.13,87.06,87.06,10100.0,77.7004,77.7093,77.6468,77.6468,10100.0
2012-03-16 14:50:00,87.06,87.06,86.94,86.94,11700.0,77.6468,77.6468,77.5398,77.5398,11700.0
2012-03-16 14:55:00,86.92,87.03,86.89,87.03,11300.0,77.522,77.6201,77.4952,77.6201,11300.0
2012-03-16 15:00:00,87.02,87.02,86.98,86.99,8300.0,77.6112,77.6112,77.5755,77.5844,8300.0
2012-03-16 15:05:00,86.99,86.99,86.92,86.93,11700.0,77.5844,77.5844,77.522,77.5309,11700.0
2012-03-16 15:10:00,86.92,86.97,86.86,86.92,14900.0,77.522,77.5666,77.4685,77.522,14900.0
2012-03-16 15:15:00,86.92,86.95,86.85,86.9,13200.0,77.522,77.5487,77.4596,77.5041,13200.0
2012-03-16 15:20:00,86.91,86.94,86.8,86.84,26500.0,77.5131,77.5398,77.415,77.4506,26500.0
2012-03-16 15:25:00,86.84,86.86,86.73,86.74,18800.0,77.4506,77.4685,77.3525,77.3614,18800.0
2012-03-16 15:30:00,86.72,86.78,86.67,86.75,17800.0,77.3436,77.3971,77.299,77.3704,17800.0
2012-03-16 15:35:00,86.74,86.82,86.69,86.74,16300.0,77.3614,77.4328,77.3169,77.3614,16300.0
2012-03-16 15:40:00,86.73,86.8,86.64,86.66,21200.0,77.3525,77.415,77.2723,77.2901,21200.0
2012-03-16 15:45:00,86.66,86.7,86.53,86.7,36500.0,77.2901,77.3258,77.1742,77.3258,36500.0
2012-03-16 15:50:00,86.69,86.74,86.58,86.63,26900.0,77.3169,77.3614,77.2187,77.2633,26900.0
2012-03-16 15:55:00,86.61,86.68,86.56,86.65,113400.0,77.2455,77.3079,77.2009,77.2812,113400.0
2012-03-19 09:30:00,86.24,86.74,86.1,86.7,33400.0,76.9155,77.3614,76.7906,77.3258,33400.0
2012-03-19 09:35:00,86.79,87.02,86.79,86.88,10300.0,77.406,77.6112,77.406,77.4863,10300.0
2012-03-19 09:40:00,86.87,87.05,86.79,86.84,29700.0,77.4774,77.6379,77.406,77.4506,29700.0
2012-03-19 09:45:00,86.82,87.08,86.82,87.03,36800.0,77.4328,77.6647,77.4328,77.6201,36800.0
2012-03-19 09:50:00,87.04,87.34,87.04,87.11,23300.0,77.629,77.8966,77.629,77.6914,23300.0
2012-03-19 09:55:00,87.12,87.28,87.11,87.17,24800.0,77.7004,77.8431,77.6914,77.745,24800.0
2012-03-19 10:00:00,87.15,87.25,87.1,87.25,9700.0,77.7271,77.8163,77.6825,77.8163,9700.0
2012-03-19 10:05:00,87.28,87.36,87.19,87.29,18400.0,77.8431,77.9144,77.7628,77.852,18400.0
2012-03-19 10:10:00,87.29,87.31,87.06,87.06,8900.0,77.852,77.8698,77.6468,77.6468,8900.0
2012-03-19 10:15:00,87.06,87.06,86.86,87.05,20300.0,77.6468,77.6468,77.4685,77.6379,20300.0
2012-03-19 10:20:00,87.05,87.25,87.05,87.24,11400.0,77.6379,77.8163,77.6379,77.8074,11400.0
2012-03-19 10:25:00,87.25,87.32,87.12,87.16,9300.0,77.8163,77.8787,77.7004,77.736,9300.0
2012-03-19 10:30:00,87.12,87.27,87.06,87.27,8700.0,77.7004,77.8341,77.6468,77.8341,8700.0
2012-03-19 10:35:00,87.26,87.28,87.16,87.2,7300.0,77.8252,77.8431,77.736,77.7717,7300.0
2012-03-19 10:40:00,87.19,87.22,87.17,87.17,11600.0,77.7628,77.7895,77.745,77.745,11600.0
2012-03-19 10:45:00,87.19,87.24,87.14,87.19,15400.0,77.7628,77.8074,77.7182,77.7628,15400.0
2012-03-19 10:50:00,87.18,87.18,87.06,87.06,6100.0,77.7539,77.7539,77.6468,77.6468,6100.0
2012-03-19 10:55:00,87.05,87.1,87.0,87.1,10300.0,77.6379,77.6825,77.5933,77.6825,10300.0
2012-03-19 11:00:00,87.12,87.12,86.99,86.99,7200.0,77.7004,77.7004,77.5844,77.5844,7200.0
2012-03-19 11:05:00,86.99,87.0,86.91,86.94,11800.0,77.5844,77.5933,77.5131,77.5398,11800.0
2012-03-19 11:10:00,86.94,86.99,86.92,86.92,4600.0,77.5398,77.5844,77.522,77.522,4600.0
2012-03-19 11:15:00,86.91,86.91,86.75,86.75,9100.0,77.5131,77.5131,77.3704,77.3704,9100.0
2012-03-19 11:20:00,86.76,86.86,86.76,86.82,8200.0,77.3793,77.4685,77.3793,77.4328,8200.0
2012-03-19 11:25:00,86.81,86.88,86.79,86.88,8600.0,77.4239,77.4863,77.406,77.4863,8600.0
2012-03-19 11:30:00,86.89,86.99,86.89,86.96,7800.0,77.4952,77.5844,77.4952,77.5577,7800.0
2012-03-19 11:35:00,86.95,87.12,86.95,87.12,11100.0,77.5487,77.7004,77.5487,77.7004,11100.0
2012-03-19 11:40:00,87.13,87.18,87.02,87.13,10200.0,77.7093,77.7539,77.6112,77.7093,10200.0
2012-03-19 11:45:00,87.13,87.15,87.0,87.06,9800.0,77.7093,77.7271,77.5933,77.6468,9800.0
2012-03-19 11:50:00,87.07,87.07,86.96,86.96,6800.0,77.6558,77.6558,77.5577,77.5577,6800.0
2012-03-19 11:55:00,86.95,87.16,86.95,87.16,7300.0,77.5487,77.736,77.5487,77.736,7300.0
2012-03-19 12:00:00,87.16,87.24,87.16,87.24,7800.0,77.736,77.8074,77.736,77.8074,7800.0
2012-03-19 12:05:00,87.23,87.24,87.05,87.05,9400.0,77.7985,77.8074,77.6379,77.6379,9400.0
2012-03-19 12:10:00,87.05,87.15,87.05,87.15,3500.0,77.6379,77.7271,77.6379,77.7271,3500.0
2012-03-19 12:15:00,87.18,87.34,87.16,87.32,7500.0,77.7539,77.8966,77.736,77.8787,7500.0
2012-03-19 12:20:00,87.32,87.34,87.25,87.25,8600.0,77.8787,77.8966,77.8163,77.8163,8600.0
2012-03-19 12:25:00,87.25,87.26,87.17,87.21,8900.0,77.8163,77.8252,77.745,77.7806,8900.0
2012-03-19 12:30:00,87.22,87.26,87.21,87.23,4200.0,77.7895,77.8252,77.7806,77.7985,4200.0
2012-03-19 12:35:00,87.26,87.39,87.26,87.39,5800.0,77.8252,77.9412,77.8252,77.9412,5800.0
2012-03-19 12:40:00,87.4,87.44,87.37,87.4,7400.0,77.9501,77.9858,77.9233,77.9501,7400.0
2012-03-19 12:45:00,87.38,87.41,87.25,87.37,8800.0,77.9322,77.959,77.8163,77.9233,8800.0
2012-03-19 12:50:00,87.31,87.46,87.31,87.46,8000.0,77.8698,78.0036,77.8698,78.0036,8000.0
2012-03-19 12:55:00,87.47,87.5,87.42,87.43,13100.0,78.0125,78.0393,77.9679,77.9768,13100.0
2012-03-19 13:00:00,87.42,87.42,87.32,87.37,10200.0,77.9679,77.9679,77.8787,77.9233,10200.0
2012-03-19 13:05:00,87.37,87.51,87.37,87.51,9800.0,77.9233,78.0482,77.9233,78.0482,9800.0
2012-03-19 13:10:00,87.52,87.55,87.51,87.54,12000.0,78.0571,78.0839,78.0482,78.0749,12000.0
2012-03-19 13:15:00,87.55,87.56,87.41,87.41,9200.0,78.0839,78.0928,77.959,77.959,9200.0
2012-03-19 13:20:00,87.42,87.52,87.36,87.47,13100.0,77.9679,78.0571,77.9144,78.0125,13100.0
2012-03-19 13:25:00,87.5,87.52,87.47,87.47,5400.0,78.0393,78.0571,78.0125,78.0125,5400.0
2012-03-19 13:30:00,87.49,87.5,87.41,87.41,13500.0,78.0304,78.0393,77.959,77.959,13500.0
2012-03-19 13:35:00,87.41,87.48,87.39,87.45,8700.0,77.959,78.0214,77.9412,77.9947,8700.0
2012-03-19 13:40:00,87.46,87.58,87.44,87.58,9300.0,78.0036,78.1106,77.9858,78.1106,9300.0
2012-03-19 13:45:00,87.56,87.56,87.5,87.55,8400.0,78.0928,78.0928,78.0393,78.0839,8400.0
2012-03-19 13:50:00,87.56,87.57,87.45,87.52,34400.0,78.0928,78.1017,77.9947,78.0571,34400.0
2012-03-19 13:55:00,87.54,87.65,87.54,87.57,23100.0,78.0749,78.1731,78.0749,78.1017,23100.0
2012-03-19 14:00:00,87.6,87.64,87.59,87.64,9400.0,78.1285,78.1641,78.1195,78.1641,9400.0
2012-03-19 14:05:00,87.63,87.69,87.6,87.62,11500.0,78.1552,78.2087,78.1285,78.1463,11500.0
2012-03-19 14:10:00,87.62,87.74,87.62,87.74,17900.0,78.1463,78.2533,78.1463,78.2533,17900.0
2012-03-19 14:15:00,87.74,87.76,87.59,87.6,18900.0,78.2533,78.2712,78.1195,78.1285,18900.0
2012-03-19 14:20:00,87.62,87.71,87.6,87.65,11800.0,78.1463,78.2266,78.1285,78.1731,11800.0
2012-03-19 14:25:00,87.65,87.67,87.55,87.55,6000.0,78.1731,78.1909,78.0839,78.0839,6000.0
2012-03-19 14:30:00,87.57,87.6,87.51,87.52,13200.0,78.1017,78.1285,78.0482,78.0571,13200.0
2012-03-19 14:35:00,87.52,87.56,87.49,87.53,14700.0,78.0571,78.0928,78.0304,78.066,14700.0
2012-03-19 14:40:00,87.54,87.57,87.5,87.56,9600.0,78.0749,78.1017,78.0393,78.0928,9600.0
2012-03-19 14:45:00,87.56,87.58,87.51,87.56,10300.0,78.0928,78.1106,78.0482,78.0928,10300.0
2012-03-19 14:50:00,87.57,87.57,87.53,87.54,4000.0,78.1017,78.1017,78.066,78.0749,4000.0
2012-03-19 14:55:00,87.54,87.55,87.5,87.5,13400.0,78.0749,78.0839,78.0393,78.0393,13400.0
2012-03-19 15:00:00,87.51,87.6,87.5,87.57,11200.0,78.0482,78.1285,78.0393,78.1017,11200.0
2012-03-19 15:05:00,87.57,87.57,87.43,87.5,21100.0,78.1017,78.1017,77.9768,78.0393,21100.0
2012-03-19 15:10:00,87.5,87.53,87.48,87.52,11400.0,78.0393,78.066,78.0214,78.0571,11400.0
2012-03-19 15:15:00,87.53,87.53,87.44,87.45,18000.0,78.066,78.066,77.9858,77.9947,18000.0
2012-03-19 15:20:00,87.46,87.5,87.4,87.45,19800.0,78.0036,78.0393,77.9501,77.9947,19800.0
2012-03-19 15:25:00,87.44,87.53,87.43,87.49,18900.0,77.9858,78.066,77.9768,78.0304,18900.0
2012-03-19 15:30:00,87.49,87.5,87.34,87.34,23100.0,78.0304,78.0393,77.8966,77.8966,23100.0
2012-03-19 15:35:00,87.34,87.41,87.34,87.34,21500.0,77.8966,77.959,77.8966,77.8966,21500.0
2012-03-19 15:40:00,87.34,87.36,87.22,87.34,52500.0,77.8966,77.9144,77.7895,77.8966,52500.0
2012-03-19 15:45:00,87.34,87.37,87.16,87.16,50500.0,77.8966,77.9233,77.736,77.736,50500.0
2012-03-19 15:50:00,87.17,87.26,87.16,87.19,39500.0,77.745,77.8252,77.736,77.7628,39500.0
2012-03-19 15:55:00,87.2,87.2,87.11,87.17,59200.0,77.7717,77.7717,77.6914,77.745,59200.0
2012-03-20 09:30:00,86.86,86.91,86.47,86.57,14700.0,77.4685,77.5131,77.1206,77.2098,14700.0
2012-03-20 09:35:00,86.58,86.59,86.43,86.43,5800.0,77.2187,77.2277,77.085,77.085,5800.0
2012-03-20 09:40:00,86.43,86.43,86.24,86.24,7700.0,77.085,77.085,76.9155,76.9155,7700.0
2012-03-20 09:45:00,86.24,86.24,86.02,86.09,11500.0,76.9155,76.9155,76.7193,76.7817,11500.0
2012-03-20 09:50:00,86.13,86.15,86.07,86.12,17100.0,76.8174,76.8352,76.7639,76.8085,17100.0
2012-03-20 09:55:00,86.11,86.12,85.8,85.89,22700.0,76.7996,76.8085,76.5231,76.6034,22700.0
2012-03-20 10:00:00,85.88,86.17,85.84,85.97,16400.0,76.5944,76.8531,76.5588,76.6747,16400.0
2012-03-20 10:05:00,85.98,86.13,85.91,86.11,12400.0,76.6836,76.8174,76.6212,76.7996,12400.0
2012-03-20 10:10:00,86.11,86.11,86.01,86.03,8900.0,76.7996,76.7996,76.7104,76.7282,8900.0
2012-03-20 10:15:00,86.03,86.04,85.88,86.01,8300.0,76.7282,76.7371,76.5944,76.7104,8300.0
2012-03-20 10:20:00,86.0,86.02,85.71,85.75,14500.0,76.7015,76.7193,76.4428,76.4785,14500.0
2012-03-20 10:25:00,85.78,85.82,85.53,85.58,25100.0,76.5052,76.5409,76.2823,76.3269,25100.0
2012-03-20 10:30:00,85.59,85.61,85.37,85.55,31800.0,76.3358,76.3536,76.1396,76.3001,31800.0
2012-03-20 10:35:00,85.54,85.59,85.46,85.57,28000.0,76.2912,76.3358,76.2198,76.318,28000.0
2012-03-20 10:40:00,85.55,85.56,85.42,85.43,21100.0,76.3001,76.309,76.1842,76.1931,21100.0
2012-03-20 10:45:00,85.44,85.46,85.35,85.42,23800.0,76.202,76.2198,76.1217,76.1842,23800.0
2012-03-20 10:50:00,85.43,85.65,85.43,85.59,25100.0,76.1931,76.3893,76.1931,76.3358,25100.0
2012-03-20 10:55:00,85.61,85.61,85.42,85.43,15200.0,76.3536,76.3536,76.1842,76.1931,15200.0
2012-03-20 11:00:00,85.44,85.69,85.43,85.49,23500.0,76.202,76.425,76.1931,76.2466,23500.0
2012-03-20 11:05:00,85.47,85.64,85.38,85.64,16100.0,76.2288,76.3804,76.1485,76.3804,16100.0
2012-03-20 11:10:00,85.68,85.84,85.67,85.82,19600.0,76.4161,76.5588,76.4071,76.5409,19600.0
2012-03-20 11:15:00,85.79,85.88,85.77,85.82,8300.0,76.5142,76.5944,76.4963,76.5409,8300.0
2012-03-20 11:20:00,85.82,85.95,85.82,85.85,13800.0,76.5409,76.6569,76.5409,76.5677,13800.0
2012-03-20 11:25:00,85.84,85.87,85.8,85.81,7000.0,76.5588,76.5855,76.5231,76.532,7000.0
2012-03-20 11:30:00,85.86,85.88,85.71,85.71,16900.0,76.5766,76.5944,76.4428,76.4428,16900.0
2012-03-20 11:35:00,85.73,85.81,85.71,85.73,10000.0,76.4607,76.532,76.4428,76.4607,10000.0
2012-03-20 11:40:00,85.73,85.79,85.7,85.7,9100.0,76.4607,76.5142,76.4339,76.4339,9100.0
2012-03-20 11:45:00,85.7,85.7,85.6,85.65,10600.0,76.4339,76.4339,76.3447,76.3893,10600.0
2012-03-20 11:50:00,85.65,85.65,85.52,85.54,11800.0,76.3893,76.3893,76.2734,76.2912,11800.0
2012-03-20 11:55:00,85.54,85.63,85.45,85.63,21600.0,76.2912,76.3715,76.2109,76.3715,21600.0
2012-03-20 12:00:00,85.63,85.7,85.6,85.67,8900.0,76.3715,76.4339,76.3447,76.4071,8900.0
2012-03-20 12:05:00,85.65,85.68,85.62,85.68,5700.0,76.3893,76.4161,76.3625,76.4161,5700.0
2012-03-20 12:10:00,85.7,85.74,85.58,85.58,6600.0,76.4339,76.4696,76.3269,76.3269,6600.0
2012-03-20 12:15:00,85.58,85.59,85.5,85.5,6900.0,76.3269,76.3358,76.2555,76.2555,6900.0
2012-03-20 12:20:00,85.51,85.6,85.5,85.54,42400.0,76.2644,76.3447,76.2555,76.2912,42400.0
2012-03-20 12:25:00,85.56,85.61,85.43,85.52,38400.0,76.309,76.3536,76.1931,76.2734,38400.0
2012-03-20 12:30:00,85.52,85.73,85.52,85.73,5400.0,76.2734,76.4607,76.2734,76.4607,5400.0
2012-03-20 12:35:00,85.75,85.76,85.63,85.67,11900.0,76.4785,76.4874,76.3715,76.4071,11900.0
2012-03-20 12:40:00,85.65,85.65,85.54,85.54,9100.0,76.3893,76.3893,76.2912,76.2912,9100.0
2012-03-20 12:45:00,85.5,85.55,85.47,85.51,9800.0,76.2555,76.3001,76.2288,76.2644,9800.0
2012-03-20 12:50:00,85.5,85.5,85.44,85.44,5800.0,76.2555,76.2555,76.202,76.202,5800.0
2012-03-20 12:55:00,85.46,85.53,85.31,85.42,20000.0,76.2198,76.2823,76.0861,76.1842,20000.0
2012-03-20 13:00:00,85.44,85.59,85.44,85.58,12800.0,76.202,76.3358,76.202,76.3269,12800.0
2012-03-20 13:05:00,85.55,85.72,85.55,85.68,10200.0,76.3001,76.4517,76.3001,76.4161,10200.0
2012-03-20 13:10:00,85.68,85.75,85.65,85.68,10800.0,76.4161,76.4785,76.3893,76.4161,10800.0
2012-03-20 13:15:00,85.68,85.68,85.54,85.61,9900.0,76.4161,76.4161,76.2912,76.3536,9900.0
2012-03-20 13:20:00,85.63,85.64,85.59,85.64,3400.0,76.3715,76.3804,76.3358,76.3804,3400.0
2012-03-20 13:25:00,85.65,85.67,85.53,85.53,8200.0,76.3893,76.4071,76.2823,76.2823,8200.0
2012-03-20 13:30:00,85.55,85.6,85.52,85.53,8300.0,76.3001,76.3447,76.2734,76.2823,8300.0
2012-03-20 13:35:00,85.55,85.59,85.51,85.53,9000.0,76.3001,76.3358,76.2644,76.2823,9000.0
2012-03-20 13:40:00,85.56,85.6,85.51,85.51,22600.0,76.309,76.3447,76.2644,76.2644,22600.0
2012-03-20 13:45:00,85.51,85.52,85.45,85.49,10400.0,76.2644,76.2734,76.2109,76.2466,10400.0
2012-03-20 13:50:00,85.49,85.69,85.46,85.65,62200.0,76.2466,76.425,76.2198,76.3893,62200.0
2012-03-20 13:55:00,85.65,85.67,85.53,85.55,5100.0,76.3893,76.4071,76.2823,76.3001,5100.0
2012-03-20 14:00:00,85.55,85.64,85.54,85.59,9100.0,76.3001,76.3804,76.2912,76.3358,9100.0
2012-03-20 14:05:00,85.6,85.62,85.5,85.62,14800.0,76.3447,76.3625,76.2555,76.3625,14800.0
2012-03-20 14:10:00,85.6,85.7,85.58,85.7,11000.0,76.3447,76.4339,76.3269,76.4339,11000.0
2012-03-20 14:15:00,85.7,85.83,85.7,85.8,16500.0,76.4339,76.5498,76.4339,76.5231,16500.0
2012-03-20 14:20:00,85.78,85.84,85.76,85.79,15500.0,76.5052,76.5588,76.4874,76.5142,15500.0
2012-03-20 14:25:00,85.79,85.87,85.79,85.82,6800.0,76.5142,76.5855,76.5142,76.5409,6800.0
2012-03-20 14:30:00,85.83,85.83,85.75,85.75,16400.0,76.5498,76.5498,76.4785,76.4785,16400.0
2012-03-20 14:35:00,85.75,85.79,85.7,85.7,6800.0,76.4785,76.5142,76.4339,76.4339,6800.0
2012-03-20 14:40:00,85.68,85.78,85.66,85.74,10200.0,76.4161,76.5052,76.3982,76.4696,10200.0
2012-03-20 14:45:00,85.73,85.76,85.7,85.7,7400.0,76.4607,76.4874,76.4339,76.4339,7400.0
2012-03-20 14:50:00,85.72,85.77,85.7,85.73,70800.0,76.4517,76.4963,76.4339,76.4607,70800.0
2012-03-20 14:55:00,85.73,85.82,85.7,85.8,25000.0,76.4607,76.5409,76.4339,76.5231,25000.0
2012-03-20 15:00:00,85.83,85.86,85.7,85.7,26400.0,76.5498,76.5766,76.4339,76.4339,26400.0
2012-03-20 15:05:00,85.71,85.74,85.61,85.7,33100.0,76.4428,76.4696,76.3536,76.4339,33100.0
2012-03-20 15:10:00,85.7,85.71,85.56,85.58,19100.0,76.4339,76.4428,76.309,76.3269,19100.0
2012-03-20 15:15:00,85.6,85.61,85.55,85.57,11700.0,76.3447,76.3536,76.3001,76.318,11700.0
2012-03-20 15:20:00,85.57,85.62,85.55,85.55,16300.0,76.318,76.3625,76.3001,76.3001,16300.0
2012-03-20 15:25:00,85.55,85.61,85.47,85.61,20000.0,76.3001,76.3536,76.2288,76.3536,20000.0
2012-03-20 15:30:00,85.61,85.64,85.55,85.56,31200.0,76.3536,76.3804,76.3001,76.309,31200.0
2012-03-20 15:35:00,85.56,85.57,85.4,85.45,26800.0,76.309,76.318,76.1663,76.2109,26800.0
2012-03-20 15:40:00,85.47,85.49,85.4,85.4,28300.0,76.2288,76.2466,76.1663,76.1663,28300.0
2012-03-20 15:45:00,85.42,85.43,85.3,85.4,58500.0,76.1842,76.1931,76.0771,76.1663,58500.0
2012-03-20 15:50:00,85.39,85.4,85.29,85.36,61200.0,76.1574,76.1663,76.0682,76.1307,61200.0
2012-03-20 15:55:00,85.35,85.38,85.28,85.35,69100.0,76.1217,76.1485,76.0593,76.1217,69100.0
2012-03-21 09:30:00,85.41,85.56,85.37,85.52,42400.0,76.1753,76.309,76.1396,76.2734,42400.0
2012-03-21 09:35:00,85.48,85.54,85.34,85.54,32700.0,76.2377,76.2912,76.1128,76.2912,32700.0
2012-03-21 09:40:00,85.54,85.58,85.34,85.56,26300.0,76.2912,76.3269,76.1128,76.309,26300.0
2012-03-21 09:45:00,85.56,85.57,85.54,85.57,11300.0,76.309,76.318,76.2912,76.318,11300.0
2012-03-21 09:50:00,85.57,85.58,85.44,85.5,34100.0,76.318,76.3269,76.202,76.2555,34100.0
2012-03-21 09:55:00,85.47,85.59,85.35,85.57,18000.0,76.2288,76.3358,76.1217,76.318,18000.0
2012-03-21 10:00:00,85.57,85.65,85.55,85.57,29800.0,76.318,76.3893,76.3001,76.318,29800.0
2012-03-21 10:05:00,85.57,85.75,85.53,85.57,13900.0,76.318,76.4785,76.2823,76.318,13900.0
2012-03-21 10:10:00,85.59,85.61,85.51,85.54,11900.0,76.3358,76.3536,76.2644,76.2912,11900.0
2012-03-21 10:15:00,85.54,85.57,85.51,85.52,11500.0,76.2912,76.318,76.2644,76.2734,11500.0
2012-03-21 10:20:00,85.52,85.55,85.49,85.55,8200.0,76.2734,76.3001,76.2466,76.3001,8200.0
2012-03-21 10:25:00,85.55,85.55,85.46,85.5,36400.0,76.3001,76.3001,76.2198,76.2555,36400.0
2012-03-21 10:30:00,85.5,85.57,85.45,85.46,18000.0,76.2555,76.318,76.2109,76.2198,18000.0
2012-03-21 10:35:00,85.46,85.56,85.45,85.51,18900.0,76.2198,76.309,76.2109,76.2644,18900.0
2012-03-21 10:40:00,85.52,85.58,85.48,85.58,15800.0,76.2734,76.3269,76.2377,76.3269,15800.0
2012-03-21 10:45:00,85.58,85.6,85.45,85.55,22500.0,76.3269,76.3447,76.2109,76.3001,22500.0
2012-03-21 10:50:00,85.55,85.6,85.49,85.49,14000.0,76.3001,76.3447,76.2466,76.2466,14000.0
2012-03-21 10:55:00,85.52,85.55,85.42,85.55,8300.0,76.2734,76.3001,76.1842,76.3001,8300.0
2012-03-21 11:00:00,85.54,85.54,85.46,85.52,12000.0,76.2912,76.2912,76.2198,76.2734,12000.0
2012-03-21 11:05:00,85.52,85.54,85.44,85.48,31100.0,76.2734,76.2912,76.202,76.2377,31100.0
2012-03-21 11:10:00,85.48,85.55,85.47,85.54,15700.0,76.2377,76.3001,76.2288,76.2912,15700.0
2012-03-21 11:15:00,85.53,85.53,85.48,85.51,10800.0,76.2823,76.2823,76.2377,76.2644,10800.0
2012-03-21 11:20:00,85.53,85.53,85.41,85.46,14700.0,76.2823,76.2823,76.1753,76.2198,14700.0
2012-03-21 11:25:00,85.46,85.53,85.45,85.53,10700.0,76.2198,76.2823,76.2109,76.2823,10700.0
2012-03-21 11:30:00,85.53,85.55,85.5,85.5,12700.0,76.2823,76.3001,76.2555,76.2555,12700.0
2012-03-21 11:35:00,85.49,85.55,85.47,85.53,10300.0,76.2466,76.3001,76.2288,76.2823,10300.0
2012-03-21 11:40:00,85.52,85.52,85.45,85.5,34400.0,76.2734,76.2734,76.2109,76.2555,34400.0
2012-03-21 11:45:00,85.51,85.53,85.5,85.52,5800.0,76.2644,76.2823,76.2555,76.2734,5800.0
2012-03-21 11:50:00,85.52,85.53,85.42,85.44,8700.0,76.2734,76.2823,76.1842,76.202,8700.0
2012-03-21 11:55:00,85.46,85.46,85.36,85.38,8900.0,76.2198,76.2198,76.1307,76.1485,8900.0
2012-03-21 12:00:00,85.38,85.41,85.34,85.34,7000.0,76.1485,76.1753,76.1128,76.1128,7000.0
2012-03-21 12:05:00,85.34,85.37,85.26,85.33,9300.0,76.1128,76.1396,76.0415,76.1039,9300.0
2012-03-21 12:10:00,85.35,85.43,85.34,85.37,7100.0,76.1217,76.1931,76.1128,76.1396,7100.0
2012-03-21 12:15:00,85.38,85.39,85.32,85.34,11600.0,76.1485,76.1574,76.095,76.1128,11600.0
2012-03-21 12:20:00,85.35,85.38,85.33,85.35,13500.0,76.1217,76.1485,76.1039,76.1217,13500.0
2012-03-21 12:25:00,85.34,85.35,85.32,85.34,5400.0,76.1128,76.1217,76.095,76.1128,5400.0
2012-03-21 12:30:00,85.34,85.35,85.31,85.32,5600.0,76.1128,76.1217,76.0861,76.095,5600.0
2012-03-21 12:35:00,85.32,85.34,85.27,85.32,5000.0,76.095,76.1128,76.0504,76.095,5000.0
2012-03-21 12:40:00,85.32,85.34,85.32,85.34,10600.0,76.095,76.1128,76.095,76.1128,10600.0
2012-03-21 12:45:00,85.34,85.37,85.32,85.32,18700.0,76.1128,76.1396,76.095,76.095,18700.0
2012-03-21 12:50:00,85.31,85.35,85.31,85.35,7200.0,76.0861,76.1217,76.0861,76.1217,7200.0
2012-03-21 12:55:00,85.35,85.38,85.33,85.35,9700.0,76.1217,76.1485,76.1039,76.1217,9700.0
2012-03-21 13:00:00,85.35,85.37,85.33,85.35,8900.0,76.1217,76.1396,76.1039,76.1217,8900.0
2012-03-21 13:05:00,85.35,85.37,85.33,85.33,10900.0,76.1217,76.1396,76.1039,76.1039,10900.0
2012-03-21 13:10:00,85.35,85.37,85.26,85.3,6900.0,76.1217,76.1396,76.0415,76.0771,6900.0
2012-03-21 13:15:00,85.31,85.36,85.29,85.35,3800.0,76.0861,76.1307,76.0682,76.1217,3800.0
2012-03-21 13:20:00,85.36,85.37,85.32,85.34,8500.0,76.1307,76.1396,76.095,76.1128,8500.0
2012-03-21 13:25:00,85.33,85.36,85.3,85.34,7000.0,76.1039,76.1307,76.0771,76.1128,7000.0
2012-03-21 13:30:00,85.35,85.35,85.3,85.35,6800.0,76.1217,76.1217,76.0771,76.1217,6800.0
2012-03-21 13:35:00,85.35,85.35,85.3,85.31,12600.0,76.1217,76.1217,76.0771,76.0861,12600.0
2012-03-21 13:40:00,85.31,85.35,85.31,85.34,6800.0,76.0861,76.1217,76.0861,76.1128,6800.0
2012-03-21 13:45:00,85.34,85.37,85.33,85.34,10800.0,76.1128,76.1396,76.1039,76.1128,10800.0
2012-03-21 13:50:00,85.34,85.41,85.31,85.41,11400.0,76.1128,76.1753,76.0861,76.1753,11400.0
2012-03-21 13:55:00,85.41,85.45,85.34,85.35,17800.0,76.1753,76.2109,76.1128,76.1217,17800.0
2012-03-21 14:00:00,85.36,85.39,85.31,85.37,17000.0,76.1307,76.1574,76.0861,76.1396,17000.0
2012-03-21 14:05:00,85.38,85.42,85.38,85.42,9500.0,76.1485,76.1842,76.1485,76.1842,9500.0
2012-03-21 14:10:00,85.42,85.49,85.38,85.49,16000.0,76.1842,76.2466,76.1485,76.2466,16000.0
2012-03-21 14:15:00,85.5,85.68,85.5,85.66,11700.0,76.2555,76.4161,76.2555,76.3982,11700.0
2012-03-21 14:20:00,85.67,85.73,85.65,85.71,22800.0,76.4071,76.4607,76.3893,76.4428,22800.0
2012-03-21 14:25:00,85.68,85.72,85.68,85.68,6800.0,76.4161,76.4517,76.4161,76.4161,6800.0
2012-03-21 14:30:00,85.67,85.67,85.59,85.62,13000.0,76.4071,76.4071,76.3358,76.3625,13000.0
2012-03-21 14:35:00,85.6,85.61,85.52,85.55,8400.0,76.3447,76.3536,76.2734,76.3001,8400.0
2012-03-21 14:40:00,85.57,85.58,85.51,85.54,8500.0,76.318,76.3269,76.2644,76.2912,8500.0
2012-03-21 14:45:00,85.54,85.56,85.49,85.49,9700.0,76.2912,76.309,76.2466,76.2466,9700.0
2012-03-21 14:50:00,85.49,85.51,85.39,85.41,10100.0,76.2466,76.2644,76.1574,76.1753,10100.0
2012-03-21 14:55:00,85.44,85.47,85.41,85.46,19200.0,76.202,76.2288,76.1753,76.2198,19200.0
2012-03-21 15:00:00,85.46,85.5,85.42,85.45,27000.0,76.2198,76.2555,76.1842,76.2109,27000.0
2012-03-21 15:05:00,85.47,85.5,85.45,85.46,14800.0,76.2288,76.2555,76.2109,76.2198,14800.0
2012-03-21 15:10:00,85.46,85.53,85.46,85.5,8100.0,76.2198,76.2823,76.2198,76.2555,8100.0
2012-03-21 15:15:00,85.5,85.54,85.44,85.5,21100.0,76.2555,76.2912,76.202,76.2555,21100.0
2012-03-21 15:20:00,85.49,85.53,85.44,85.53,47200.0,76.2466,76.2823,76.202,76.2823,47200.0
2012-03-21 15:25:00,85.52,85.55,85.48,85.53,21100.0,76.2734,76.3001,76.2377,76.2823,21100.0
2012-03-21 15:30:00,85.54,85.55,85.52,85.55,14000.0,76.2912,76.3001,76.2734,76.3001,14000.0
2012-03-21 15:35:00,85.55,85.55,85.51,85.53,12500.0,76.3001,76.3001,76.2644,76.2823,12500.0
2012-03-21 15:40:00,85.51,85.53,85.49,85.53,11900.0,76.2644,76.2823,76.2466,76.2823,11900.0
2012-03-21 15:45:00,85.52,85.52,85.44,85.45,16800.0,76.2734,76.2734,76.202,76.2109,16800.0
2012-03-21 15:50:00,85.45,85.45,85.4,85.42,21200.0,76.2109,76.2109,76.1663,76.1842,21200.0
2012-03-21 15:55:00,85.42,85.43,85.3,85.3,49100.0,76.1842,76.1931,76.0771,76.0771,49100.0
2012-03-22 09:30:00,84.91,85.02,84.68,84.84,41400.0,75.7293,75.8274,75.5242,75.6669,41400.0
2012-03-22 09:35:00,84.87,85.08,84.83,84.99,37700.0,75.6936,75.8809,75.658,75.8007,37700.0
2012-03-22 09:40:00,84.93,85.36,84.93,85.3,32800.0,75.7471,76.1307,75.7471,76.0771,32800.0
2012-03-22 09:45:00,85.31,85.35,85.15,85.18,14900.0,76.0861,76.1217,75.9434,75.9701,14900.0
2012-03-22 09:50:00,85.19,85.48,85.1,85.47,50100.0,75.979,76.2377,75.8988,76.2288,50100.0
2012-03-22 09:55:00,85.41,85.44,85.34,85.42,20900.0,76.1753,76.202,76.1128,76.1842,20900.0
2012-03-22 10:00:00,85.43,85.5,85.28,85.36,31700.0,76.1931,76.2555,76.0593,76.1307,31700.0
2012-03-22 10:05:00,85.29,85.32,85.22,85.31,9100.0,76.0682,76.095,76.0058,76.0861,9100.0
2012-03-22 10:10:00,85.32,85.38,85.2,85.29,97200.0,76.095,76.1485,75.988,76.0682,97200.0
2012-03-22 10:15:00,85.28,85.32,85.09,85.2,51800.0,76.0593,76.095,75.8899,75.988,51800.0
2012-03-22 10:20:00,85.18,85.35,85.15,85.28,39600.0,75.9701,76.1217,75.9434,76.0593,39600.0
2012-03-22 10:25:00,85.27,85.58,85.27,85.58,27500.0,76.0504,76.3269,76.0504,76.3269,27500.0
2012-03-22 10:30:00,85.56,85.6,85.38,85.47,9700.0,76.309,76.3447,76.1485,76.2288,9700.0
2012-03-22 10:35:00,85.47,85.51,85.39,85.44,7600.0,76.2288,76.2644,76.1574,76.202,7600.0
2012-03-22 10:40:00,85.39,85.39,85.25,85.3,7100.0,76.1574,76.1574,76.0326,76.0771,7100.0
2012-03-22 10:45:00,85.27,85.28,85.13,85.16,8100.0,76.0504,76.0593,75.9255,75.9523,8100.0
2012-03-22 10:50:00,85.15,85.2,85.1,85.17,19400.0,75.9434,75.988,75.8988,75.9612,19400.0
2012-03-22 10:55:00,85.17,85.2,85.12,85.17,12900.0,75.9612,75.988,75.9166,75.9612,12900.0
2012-03-22 11:00:00,85.16,85.22,85.09,85.19,16600.0,75.9523,76.0058,75.8899,75.979,16600.0
2012-03-22 11:05:00,85.18,85.22,85.12,85.12,6200.0,75.9701,76.0058,75.9166,75.9166,6200.0
2012-03-22 11:10:00,85.1,85.25,85.08,85.12,13300.0,75.8988,76.0326,75.8809,75.9166,13300.0
2012-03-22 11:15:00,85.14,85.15,85.09,85.12,5000.0,75.9344,75.9434,75.8899,75.9166,5000.0
2012-03-22 11:20:00,85.11,85.16,85.07,85.14,12100.0,75.9077,75.9523,75.872,75.9344,12100.0
2012-03-22 11:25:00,85.11,85.24,85.1,85.18,29300.0,75.9077,76.0236,75.8988,75.9701,29300.0
2012-03-22 11:30:00,85.18,85.25,85.18,85.22,6100.0,75.9701,76.0326,75.9701,76.0058,6100.0
2012-03-22 11:35:00,85.23,85.37,85.21,85.37,26000.0,76.0147,76.1396,75.9969,76.1396,26000.0
2012-03-22 11:40:00,85.36,85.36,85.26,85.27,3800.0,76.1307,76.1307,76.0415,76.0504,3800.0
2012-03-22 11:45:00,85.26,85.31,85.22,85.31,7600.0,76.0415,76.0861,76.0058,76.0861,7600.0
2012-03-22 11:50:00,85.32,85.35,85.27,85.3,11600.0,76.095,76.1217,76.0504,76.0771,11600.0
2012-03-22 11:55:00,85.32,85.45,85.28,85.41,11700.0,76.095,76.2109,76.0593,76.1753,11700.0
2012-03-22 12:00:00,85.38,85.42,85.36,85.38,7000.0,76.1485,76.1842,76.1307,76.1485,7000.0
2012-03-22 12:05:00,85.39,85.39,85.28,85.35,13100.0,76.1574,76.1574,76.0593,76.1217,13100.0
2012-03-22 12:10:00,85.33,85.38,85.29,85.29,9900.0,76.1039,76.1485,76.0682,76.0682,9900.0
2012-03-22 12:15:00,85.3,85.41,85.3,85.39,10500.0,76.0771,76.1753,76.0771,76.1574,10500.0
2012-03-22 12:20:00,85.37,85.41,85.35,85.38,9300.0,76.1396,76.1753,76.1217,76.1485,9300.0
2012-03-22 12:25:00,85.4,85.48,85.35,85.45,13600.0,76.1663,76.2377,76.1217,76.2109,13600.0
2012-03-22 12:30:00,85.45,85.47,85.33,85.33,4500.0,76.2109,76.2288,76.1039,76.1039,4500.0
2012-03-22 12:35:00,85.34,85.36,85.31,85.31,7000.0,76.1128,76.1307,76.0861,76.0861,7000.0
2012-03-22 12:40:00,85.31,85.31,85.27,85.27,2900.0,76.0861,76.0861,76.0504,76.0504,2900.0
2012-03-22 12:45:00,85.3,85.37,85.3,85.33,10100.0,76.0771,76.1396,76.0771,76.1039,10100.0
2012-03-22 12:50:00,85.34,85.44,85.34,85.42,9000.0,76.1128,76.202,76.1128,76.1842,9000.0
2012-03-22 12:55:00,85.39,85.39,85.36,85.39,3900.0,76.1574,76.1574,76.1307,76.1574,3900.0
2012-03-22 13:00:00,85.4,85.5,85.39,85.45,6900.0,76.1663,76.2555,76.1574,76.2109,6900.0
2012-03-22 13:05:00,85.47,85.48,85.35,85.35,8300.0,76.2288,76.2377,76.1217,76.1217,8300.0
2012-03-22 13:10:00,85.36,85.36,85.25,85.25,7200.0,76.1307,76.1307,76.0326,76.0326,7200.0
2012-03-22 13:15:00,85.23,85.25,85.2,85.21,7800.0,76.0147,76.0326,75.988,75.9969,7800.0
2012-03-22 13:20:00,85.19,85.21,85.17,85.18,3200.0,75.979,75.9969,75.9612,75.9701,3200.0
2012-03-22 13:25:00,85.16,85.29,85.14,85.23,19000.0,75.9523,76.0682,75.9344,76.0147,19000.0
2012-03-22 13:30:00,85.26,85.27,85.19,85.21,4900.0,76.0415,76.0504,75.979,75.9969,4900.0
2012-03-22 13:35:00,85.21,85.32,85.2,85.23,15700.0,75.9969,76.095,75.988,76.0147,15700.0
2012-03-22 13:40:00,85.24,85.31,85.23,85.3,5200.0,76.0236,76.0861,76.0147,76.0771,5200.0
2012-03-22 13:45:00,85.28,85.28,85.24,85.24,3400.0,76.0593,76.0593,76.0236,76.0236,3400.0
2012-03-22 13:50:00,85.23,85.28,85.16,85.2,25600.0,76.0147,76.0593,75.9523,75.988,25600.0
2012-03-22 13:55:00,85.2,85.24,85.18,85.24,4500.0,75.988,76.0236,75.9701,76.0236,4500.0
2012-03-22 14:00:00,85.26,85.26,85.19,85.22,7900.0,76.0415,76.0415,75.979,76.0058,7900.0
2012-03-22 14:05:00,85.22,85.26,85.16,85.24,11100.0,76.0058,76.0415,75.9523,76.0236,11100.0
2012-03-22 14:10:00,85.25,85.31,85.23,85.27,13000.0,76.0326,76.0861,76.0147,76.0504,13000.0
2012-03-22 14:15:00,85.26,85.28,85.2,85.23,12600.0,76.0415,76.0593,75.988,76.0147,12600.0
2012-03-22 14:20:00,85.23,85.23,85.14,85.14,12200.0,76.0147,76.0147,75.9344,75.9344,12200.0
2012-03-22 14:25:00,85.14,85.27,85.12,85.23,11100.0,75.9344,76.0504,75.9166,76.0147,11100.0
2012-03-22 14:30:00,85.23,85.27,85.2,85.21,8800.0,76.0147,76.0504,75.988,75.9969,8800.0
2012-03-22 14:35:00,85.19,85.27,85.19,85.23,22200.0,75.979,76.0504,75.979,76.0147,22200.0
2012-03-22 14:40:00,85.21,85.3,85.19,85.27,33400.0,75.9969,76.0771,75.979,76.0504,33400.0
2012-03-22 14:45:00,85.26,85.28,85.17,85.19,4400.0,76.0415,76.0593,75.9612,75.979,4400.0
2012-03-22 14:50:00,85.17,85.19,85.15,85.15,7300.0,75.9612,75.979,75.9434,75.9434,7300.0
2012-03-22 14:55:00,85.16,85.2,85.11,85.17,10900.0,75.9523,75.988,75.9077,75.9612,10900.0
2012-03-22 15:00:00,85.2,85.24,85.17,85.22,20400.0,75.988,76.0236,75.9612,76.0058,20400.0
2012-03-22 15:05:00,85.22,85.26,85.2,85.23,30800.0,76.0058,76.0415,75.988,76.0147,30800.0
2012-03-22 15:10:00,85.23,85.3,85.2,85.27,47300.0,76.0147,76.0771,75.988,76.0504,47300.0
2012-03-22 15:15:00,85.28,85.31,85.23,85.3,44000.0,76.0593,76.0861,76.0147,76.0771,44000.0
2012-03-22 15:20:00,85.29,85.33,85.2,85.25,19100.0,76.0682,76.1039,75.988,76.0326,19100.0
2012-03-22 15:25:00,85.25,85.25,85.17,85.19,14400.0,76.0326,76.0326,75.9612,75.979,14400.0
2012-03-22 15:30:00,85.21,85.21,85.1,85.15,19000.0,75.9969,75.9969,75.8988,75.9434,19000.0
2012-03-22 15:35:00,85.15,85.39,85.15,85.36,26200.0,75.9434,76.1574,75.9434,76.1307,26200.0
2012-03-22 15:40:00,85.38,85.51,85.37,85.49,56400.0,76.1485,76.2644,76.1396,76.2466,56400.0
2012-03-22 15:45:00,85.49,85.58,85.46,85.48,51200.0,76.2466,76.3269,76.2198,76.2377,51200.0
2012-03-22 15:50:00,85.47,85.51,85.33,85.33,31100.0,76.2288,76.2644,76.1039,76.1039,31100.0
2012-03-22 15:55:00,85.33,85.35,85.29,85.3,66300.0,76.1039,76.1217,76.0682,76.0771,66300.0
2012-03-23 09:30:00,85.41,85.41,85.17,85.31,16900.0,76.1753,76.1753,75.9612,76.0861,16900.0
2012-03-23 09:35:00,85.24,85.37,85.07,85.07,8700.0,76.0236,76.1396,75.872,75.872,8700.0
2012-03-23 09:40:00,85.04,85.07,84.87,84.94,17400.0,75.8453,75.872,75.6936,75.7561,17400.0
2012-03-23 09:45:00,84.97,85.12,84.93,85.1,7300.0,75.7828,75.9166,75.7471,75.8988,7300.0
2012-03-23 09:50:00,85.06,85.17,85.03,85.15,9700.0,75.8631,75.9612,75.8363,75.9434,9700.0
2012-03-23 09:55:00,85.15,85.3,85.12,85.15,42900.0,75.9434,76.0771,75.9166,75.9434,42900.0
2012-03-23 10:00:00,85.14,85.17,85.01,85.03,15900.0,75.9344,75.9612,75.8185,75.8363,15900.0
2012-03-23 10:05:00,85.09,85.17,85.05,85.14,7200.0,75.8899,75.9612,75.8542,75.9344,7200.0
2012-03-23 10:10:00,85.16,85.23,85.07,85.17,8700.0,75.9523,76.0147,75.872,75.9612,8700.0
2012-03-23 10:15:00,85.16,85.23,85.14,85.19,8500.0,75.9523,76.0147,75.9344,75.979,8500.0
2012-03-23 10:20:00,85.22,85.27,85.12,85.27,42000.0,76.0058,76.0504,75.9166,76.0504,42000.0
2012-03-23 10:25:00,85.21,85.29,85.21,85.27,10200.0,75.9969,76.0682,75.9969,76.0504,10200.0
2012-03-23 10:30:00,85.26,85.32,85.22,85.31,12600.0,76.0415,76.095,76.0058,76.0861,12600.0
2012-03-23 10:35:00,85.33,85.33,85.24,85.25,23100.0,76.1039,76.1039,76.0236,76.0326,23100.0
2012-03-23 10:40:00,85.26,85.36,85.24,85.34,9800.0,76.0415,76.1307,76.0236,76.1128,9800.0
2012-03-23 10:45:00,85.3,85.43,85.3,85.42,7800.0,76.0771,76.1931,76.0771,76.1842,7800.0
2012-03-23 10:50:00,85.41,85.43,85.36,85.36,11700.0,76.1753,76.1931,76.1307,76.1307,11700.0
2012-03-23 10:55:00,85.38,85.49,85.36,85.45,16800.0,76.1485,76.2466,76.1307,76.2109,16800.0
2012-03-23 11:00:00,85.44,85.44,85.18,85.18,6800.0,76.202,76.202,75.9701,75.9701,6800.0
2012-03-23 11:05:00,85.18,85.29,85.15,85.24,10000.0,75.9701,76.0682,75.9434,76.0236,10000.0
2012-03-23 11:10:00,85.22,85.25,85.18,85.24,8100.0,76.0058,76.0326,75.9701,76.0236,8100.0
2012-03-23 11:15:00,85.22,85.22,85.13,85.2,12100.0,76.0058,76.0058,75.9255,75.988,12100.0
2012-03-23 11:20:00,85.2,85.21,85.15,85.19,7500.0,75.988,75.9969,75.9434,75.979,7500.0
2012-03-23 11:25:00,85.14,85.23,85.11,85.2,25500.0,75.9344,76.0147,75.9077,75.988,25500.0
2012-03-23 11:30:00,85.22,85.34,85.22,85.32,4000.0,76.0058,76.1128,76.0058,76.095,4000.0
2012-03-23 11:35:00,85.32,85.32,85.2,85.25,6400.0,76.095,76.095,75.988,76.0326,6400.0
2012-03-23 11:40:00,85.24,85.3,85.14,85.3,23800.0,76.0236,76.0771,75.9344,76.0771,23800.0
2012-03-23 11:45:00,85.31,85.4,85.28,85.4,4100.0,76.0861,76.1663,76.0593,76.1663,4100.0
2012-03-23 11:50:00,85.44,85.53,85.43,85.44,8900.0,76.202,76.2823,76.1931,76.202,8900.0
2012-03-23 11:55:00,85.46,85.48,85.38,85.44,6400.0,76.2198,76.2377,76.1485,76.202,6400.0
2012-03-23 12:00:00,85.39,85.46,85.39,85.44,7100.0,76.1574,76.2198,76.1574,76.202,7100.0
2012-03-23 12:05:00,85.45,85.46,85.42,85.43,4200.0,76.2109,76.2198,76.1842,76.1931,4200.0
2012-03-23 12:10:00,85.44,85.48,85.36,85.4,3100.0,76.202,76.2377,76.1307,76.1663,3100.0
2012-03-23 12:15:00,85.39,85.45,85.35,85.4,4300.0,76.1574,76.2109,76.1217,76.1663,4300.0
2012-03-23 12:20:00,85.38,85.43,85.36,85.4,8300.0,76.1485,76.1931,76.1307,76.1663,8300.0
2012-03-23 12:25:00,85.4,85.47,85.38,85.43,5900.0,76.1663,76.2288,76.1485,76.1931,5900.0
2012-03-23 12:30:00,85.42,85.42,85.36,85.41,5400.0,76.1842,76.1842,76.1307,76.1753,5400.0
2012-03-23 12:35:00,85.38,85.44,85.35,85.44,7400.0,76.1485,76.202,76.1217,76.202,7400.0
2012-03-23 12:40:00,85.44,85.47,85.41,85.45,6100.0,76.202,76.2288,76.1753,76.2109,6100.0
2012-03-23 12:45:00,85.44,85.49,85.44,85.47,6200.0,76.202,76.2466,76.202,76.2288,6200.0
2012-03-23 12:50:00,85.47,85.53,85.45,85.47,6700.0,76.2288,76.2823,76.2109,76.2288,6700.0
2012-03-23 12:55:00,85.5,85.6,85.48,85.51,5000.0,76.2555,76.3447,76.2377,76.2644,5000.0
2012-03-23 13:00:00,85.52,85.56,85.52,85.54,4500.0,76.2734,76.309,76.2734,76.2912,4500.0
2012-03-23 13:05:00,85.53,85.55,85.5,85.54,4700.0,76.2823,76.3001,76.2555,76.2912,4700.0
2012-03-23 13:10:00,85.53,85.56,85.49,85.56,4200.0,76.2823,76.309,76.2466,76.309,4200.0
2012-03-23 13:15:00,85.55,85.63,85.55,85.61,4700.0,76.3001,76.3715,76.3001,76.3536,4700.0
2012-03-23 13:20:00,85.6,85.61,85.54,85.54,6900.0,76.3447,76.3536,76.2912,76.2912,6900.0
2012-03-23 13:25:00,85.55,85.57,85.53,85.57,5500.0,76.3001,76.318,76.2823,76.318,5500.0
2012-03-23 13:30:00,85.56,85.63,85.54,85.63,15600.0,76.309,76.3715,76.2912,76.3715,15600.0
2012-03-23 13:35:00,85.61,85.62,85.56,85.57,9900.0,76.3536,76.3625,76.309,76.318,9900.0
2012-03-23 13:40:00,85.58,85.61,85.57,85.6,7000.0,76.3269,76.3536,76.318,76.3447,7000.0
2012-03-23 13:45:00,85.58,85.64,85.58,85.59,4900.0,76.3269,76.3804,76.3269,76.3358,4900.0
2012-03-23 13:50:00,85.6,85.63,85.5,85.52,12900.0,76.3447,76.3715,76.2555,76.2734,12900.0
2012-03-23 13:55:00,85.54,85.56,85.47,85.47,5500.0,76.2912,76.309,76.2288,76.2288,5500.0
2012-03-23 14:00:00,85.49,85.51,85.44,85.47,7800.0,76.2466,76.2644,76.202,76.2288,7800.0
2012-03-23 14:05:00,85.44,85.51,85.44,85.44,10100.0,76.202,76.2644,76.202,76.202,10100.0
2012-03-23 14:10:00,85.44,85.44,85.35,85.35,4700.0,76.202,76.202,76.1217,76.1217,4700.0
2012-03-23 14:15:00,85.35,85.46,85.33,85.42,29500.0,76.1217,76.2198,76.1039,76.1842,29500.0
2012-03-23 14:20:00,85.4,85.42,85.35,85.37,19200.0,76.1663,76.1842,76.1217,76.1396,19200.0
2012-03-23 14:25:00,85.35,85.41,85.34,85.38,26300.0,76.1217,76.1753,76.1128,76.1485,26300.0
2012-03-23 14:30:00,85.38,85.45,85.37,85.44,20400.0,76.1485,76.2109,76.1396,76.202,20400.0
2012-03-23 14:35:00,85.45,85.45,85.41,85.43,22400.0,76.2109,76.2109,76.1753,76.1931,22400.0
2012-03-23 14:40:00,85.43,85.57,85.42,85.56,11300.0,76.1931,76.318,76.1842,76.309,11300.0
2012-03-23 14:45:00,85.56,85.59,85.51,85.59,12000.0,76.309,76.3358,76.2644,76.3358,12000.0
2012-03-23 14:50:00,85.57,85.69,85.57,85.67,10700.0,76.318,76.425,76.318,76.4071,10700.0
2012-03-23 14:55:00,85.69,85.79,85.66,85.79,20700.0,76.425,76.5142,76.3982,76.5142,20700.0
2012-03-23 15:00:00,85.76,85.78,85.72,85.72,17500.0,76.4874,76.5052,76.4517,76.4517,17500.0
2012-03-23 15:05:00,85.74,85.76,85.71,85.76,15300.0,76.4696,76.4874,76.4428,76.4874,15300.0
2012-03-23 15:10:00,85.78,85.89,85.74,85.89,19600.0,76.5052,76.6034,76.4696,76.6034,19600.0
2012-03-23 15:15:00,85.89,85.92,85.83,85.92,21200.0,76.6034,76.6301,76.5498,76.6301,21200.0
2012-03-23 15:20:00,85.92,85.95,85.86,85.86,22200.0,76.6301,76.6569,76.5766,76.5766,22200.0
2012-03-23 15:25:00,85.88,85.92,85.83,85.83,24100.0,76.5944,76.6301,76.5498,76.5498,24100.0
2012-03-23 15:30:00,85.82,85.91,85.81,85.85,17500.0,76.5409,76.6212,76.532,76.5677,17500.0
2012-03-23 15:35:00,85.84,85.89,85.81,85.87,16800.0,76.5588,76.6034,76.532,76.5855,16800.0
2012-03-23 15:40:00,85.89,85.92,85.82,85.88,22500.0,76.6034,76.6301,76.5409,76.5944,22500.0
2012-03-23 15:45:00,85.87,85.97,85.85,85.94,44800.0,76.5855,76.6747,76.5677,76.6479,44800.0
2012-03-23 15:50:00,85.94,85.99,85.92,85.99,51400.0,76.6479,76.6925,76.6301,76.6925,51400.0
2012-03-23 15:55:00,85.97,85.98,85.91,85.92,43200.0,76.6747,76.6836,76.6212,76.6301,43200.0
2012-03-26 09:30:00,85.66,86.47,85.05,86.45,93100.0,76.3982,77.1206,75.8542,77.1028,93100.0
2012-03-26 09:35:00,86.45,86.9,86.42,86.86,36100.0,77.1028,77.5041,77.076,77.4685,36100.0
2012-03-26 09:40:00,86.86,87.21,86.85,87.14,20600.0,77.4685,77.7806,77.4596,77.7182,20600.0
2012-03-26 09:45:00,87.09,87.3,87.07,87.24,40700.0,77.6736,77.8609,77.6558,77.8074,40700.0
2012-03-26 09:50:00,87.24,87.27,86.88,87.15,20000.0,77.8074,77.8341,77.4863,77.7271,20000.0
2012-03-26 09:55:00,87.15,87.27,87.04,87.06,12000.0,77.7271,77.8341,77.629,77.6468,12000.0
2012-03-26 10:00:00,87.04,87.18,87.02,87.15,20700.0,77.629,77.7539,77.6112,77.7271,20700.0
2012-03-26 10:05:00,87.14,87.42,87.13,87.4,24600.0,77.7182,77.9679,77.7093,77.9501,24600.0
2012-03-26 10:10:00,87.46,87.59,87.23,87.23,22500.0,78.0036,78.1195,77.7985,77.7985,22500.0
2012-03-26 10:15:00,87.26,87.49,87.2,87.42,31600.0,77.8252,78.0304,77.7717,77.9679,31600.0
2012-03-26 10:20:00,87.43,87.44,87.15,87.15,67700.0,77.9768,77.9858,77.7271,77.7271,67700.0
2012-03-26 10:25:00,87.19,87.41,87.18,87.24,13400.0,77.7628,77.959,77.7539,77.8074,13400.0
2012-03-26 10:30:00,87.23,87.26,87.06,87.07,13900.0,77.7985,77.8252,77.6468,77.6558,13900.0
2012-03-26 10:35:00,87.08,87.27,87.07,87.27,7600.0,77.6647,77.8341,77.6558,77.8341,7600.0
2012-03-26 10:40:00,87.26,87.48,87.26,87.46,10600.0,77.8252,78.0214,77.8252,78.0036,10600.0
2012-03-26 10:45:00,87.48,87.49,87.24,87.28,11500.0,78.0214,78.0304,77.8074,77.8431,11500.0
2012-03-26 10:50:00,87.28,87.52,87.28,87.52,14000.0,77.8431,78.0571,77.8431,78.0571,14000.0
2012-03-26 10:55:00,87.55,87.65,87.54,87.61,19000.0,78.0839,78.1731,78.0749,78.1374,19000.0
2012-03-26 11:00:00,87.6,87.72,87.57,87.69,21000.0,78.1285,78.2355,78.1017,78.2087,21000.0
2012-03-26 11:05:00,87.68,87.83,87.68,87.82,17600.0,78.1998,78.3336,78.1998,78.3247,17600.0
2012-03-26 11:10:00,87.83,87.84,87.61,87.65,12300.0,78.3336,78.3425,78.1374,78.1731,12300.0
2012-03-26 11:15:00,87.64,87.73,87.58,87.58,9400.0,78.1641,78.2444,78.1106,78.1106,9400.0
2012-03-26 11:20:00,87.56,87.69,87.56,87.68,5000.0,78.0928,78.2087,78.0928,78.1998,5000.0
2012-03-26 11:25:00,87.66,87.66,87.52,87.53,6500.0,78.182,78.182,78.0571,78.066,6500.0
2012-03-26 11:30:00,87.54,87.58,87.52,87.52,3200.0,78.0749,78.1106,78.0571,78.0571,3200.0
2012-03-26 11:35:00,87.53,87.55,87.4,87.41,7500.0,78.066,78.0839,77.9501,77.959,7500.0
2012-03-26 11:40:00,87.4,87.45,87.34,87.45,8800.0,77.9501,77.9947,77.8966,77.9947,8800.0
2012-03-26 11:45:00,87.43,87.43,87.31,87.36,6400.0,77.9768,77.9768,77.8698,77.9144,6400.0
2012-03-26 11:50:00,87.39,87.42,87.31,87.35,23600.0,77.9412,77.9679,77.8698,77.9055,23600.0
2012-03-26 11:55:00,87.36,87.4,87.28,87.31,22600.0,77.9144,77.9501,77.8431,77.8698,22600.0
2012-03-26 12:00:00,87.31,87.4,87.3,87.35,4900.0,77.8698,77.9501,77.8609,77.9055,4900.0
2012-03-26 12:05:00,87.36,87.44,87.36,87.44,4200.0,77.9144,77.9858,77.9144,77.9858,4200.0
2012-03-26 12:10:00,87.44,87.51,87.43,87.46,7400.0,77.9858,78.0482,77.9768,78.0036,7400.0
2012-03-26 12:15:00,87.46,87.46,87.3,87.3,3600.0,78.0036,78.0036,77.8609,77.8609,3600.0
2012-03-26 12:20:00,87.34,87.41,87.29,87.37,8400.0,77.8966,77.959,77.852,77.9233,8400.0
2012-03-26 12:25:00,87.37,87.5,87.36,87.49,6600.0,77.9233,78.0393,77.9144,78.0304,6600.0
2012-03-26 12:30:00,87.5,87.5,87.37,87.41,5100.0,78.0393,78.0393,77.9233,77.959,5100.0
2012-03-26 12:35:00,87.41,87.51,87.41,87.48,7900.0,77.959,78.0482,77.959,78.0214,7900.0
2012-03-26 12:40:00,87.43,87.47,87.38,87.43,4300.0,77.9768,78.0125,77.9322,77.9768,4300.0
2012-03-26 12:45:00,87.44,87.44,87.36,87.37,4200.0,77.9858,77.9858,77.9144,77.9233,4200.0
2012-03-26 12:50:00,87.37,87.38,87.26,87.36,8500.0,77.9233,77.9322,77.8252,77.9144,8500.0
2012-03-26 12:55:00,87.39,87.45,87.36,87.41,6500.0,77.9412,77.9947,77.9144,77.959,6500.0
2012-03-26 13:00:00,87.41,87.43,87.31,87.31,4400.0,77.959,77.9768,77.8698,77.8698,4400.0
2012-03-26 13:05:00,87.32,87.32,87.27,87.27,3800.0,77.8787,77.8787,77.8341,77.8341,3800.0
2012-03-26 13:10:00,87.28,87.28,87.17,87.2,11500.0,77.8431,77.8431,77.745,77.7717,11500.0
2012-03-26 13:15:00,87.21,87.23,87.15,87.2,23200.0,77.7806,77.7985,77.7271,77.7717,23200.0
2012-03-26 13:20:00,87.2,87.28,87.2,87.28,2500.0,77.7717,77.8431,77.7717,77.8431,2500.0
2012-03-26 13:25:00,87.29,87.37,87.26,87.36,5300.0,77.852,77.9233,77.8252,77.9144,5300.0
2012-03-26 13:30:00,87.37,87.4,87.32,87.32,5900.0,77.9233,77.9501,77.8787,77.8787,5900.0
2012-03-26 13:35:00,87.32,87.41,87.31,87.36,5000.0,77.8787,77.959,77.8698,77.9144,5000.0
2012-03-26 13:40:00,87.38,87.38,87.32,87.38,6900.0,77.9322,77.9322,77.8787,77.9322,6900.0
2012-03-26 13:45:00,87.4,87.49,87.4,87.48,4900.0,77.9501,78.0304,77.9501,78.0214,4900.0
2012-03-26 13:50:00,87.47,87.48,87.41,87.41,11400.0,78.0125,78.0214,77.959,77.959,11400.0
2012-03-26 13:55:00,87.4,87.48,87.39,87.4,4100.0,77.9501,78.0214,77.9412,77.9501,4100.0
2012-03-26 14:00:00,87.41,87.42,87.38,87.41,2300.0,77.959,77.9679,77.9322,77.959,2300.0
2012-03-26 14:05:00,87.42,87.47,87.34,87.47,9700.0,77.9679,78.0125,77.8966,78.0125,9700.0
2012-03-26 14:10:00,87.46,87.55,87.42,87.55,7800.0,78.0036,78.0839,77.9679,78.0839,7800.0
2012-03-26 14:15:00,87.56,87.56,87.5,87.52,5100.0,78.0928,78.0928,78.0393,78.0571,5100.0
2012-03-26 14:20:00,87.51,87.6,87.51,87.56,8000.0,78.0482,78.1285,78.0482,78.0928,8000.0
2012-03-26 14:25:00,87.57,87.6,87.52,87.57,3900.0,78.1017,78.1285,78.0571,78.1017,3900.0
2012-03-26 14:30:00,87.55,87.61,87.52,87.57,10200.0,78.0839,78.1374,78.0571,78.1017,10200.0
2012-03-26 14:35:00,87.57,87.57,87.49,87.53,5300.0,78.1017,78.1017,78.0304,78.066,5300.0
2012-03-26 14:40:00,87.52,87.53,87.46,87.46,14800.0,78.0571,78.066,78.0036,78.0036,14800.0
2012-03-26 14:45:00,87.45,87.49,87.4,87.49,11100.0,77.9947,78.0304,77.9501,78.0304,11100.0
2012-03-26 14:50:00,87.53,87.67,87.51,87.66,5300.0,78.066,78.1909,78.0482,78.182,5300.0
2012-03-26 14:55:00,87.66,87.67,87.6,87.67,23100.0,78.182,78.1909,78.1285,78.1909,23100.0
2012-03-26 15:00:00,87.66,87.73,87.59,87.71,9600.0,78.182,78.2444,78.1195,78.2266,9600.0
2012-03-26 15:05:00,87.73,87.75,87.66,87.67,8300.0,78.2444,78.2622,78.182,78.1909,8300.0
2012-03-26 15:10:00,87.67,87.74,87.66,87.74,9500.0,78.1909,78.2533,78.182,78.2533,9500.0
2012-03-26 15:15:00,87.75,87.87,87.75,87.81,20100.0,78.2622,78.3693,78.2622,78.3158,20100.0
2012-03-26 15:20:00,87.84,87.84,87.73,87.74,59100.0,78.3425,78.3425,78.2444,78.2533,59100.0
2012-03-26 15:25:00,87.77,87.82,87.7,87.78,19900.0,78.2801,78.3247,78.2177,78.289,19900.0
2012-03-26 15:30:00,87.77,87.8,87.72,87.72,15100.0,78.2801,78.3068,78.2355,78.2355,15100.0
2012-03-26 15:35:00,87.71,87.8,87.7,87.8,16200.0,78.2266,78.3068,78.2177,78.3068,16200.0
2012-03-26 15:40:00,87.8,87.91,87.76,87.91,25100.0,78.3068,78.4049,78.2712,78.4049,25100.0
2012-03-26 15:45:00,87.9,87.97,87.85,87.92,34500.0,78.396,78.4585,78.3514,78.4139,34500.0
2012-03-26 15:50:00,87.92,87.92,87.78,87.78,28900.0,78.4139,78.4139,78.289,78.289,28900.0
2012-03-26 15:55:00,87.79,87.97,87.78,87.97,73100.0,78.2979,78.4585,78.289,78.4585,73100.0
2012-03-27 09:30:00,87.87,87.97,87.71,87.79,42100.0,78.3693,78.4585,78.2266,78.2979,42100.0
2012-03-27 09:35:00,87.74,87.8,87.32,87.43,24200.0,78.2533,78.3068,77.8787,77.9768,24200.0
2012-03-27 09:40:00,87.41,87.52,87.35,87.4,26400.0,77.959,78.0571,77.9055,77.9501,26400.0
2012-03-27 09:45:00,87.38,87.43,87.28,87.28,16600.0,77.9322,77.9768,77.8431,77.8431,16600.0
2012-03-27 09:50:00,87.28,87.36,87.18,87.36,14600.0,77.8431,77.9144,77.7539,77.9144,14600.0
2012-03-27 09:55:00,87.36,87.59,87.28,87.51,11000.0,77.9144,78.1195,77.8431,78.0482,11000.0
2012-03-27 10:00:00,87.57,87.57,87.13,87.17,13200.0,78.1017,78.1017,77.7093,77.745,13200.0
2012-03-27 10:05:00,87.15,87.16,86.98,87.06,26700.0,77.7271,77.736,77.5755,77.6468,26700.0
2012-03-27 10:10:00,87.06,87.21,87.03,87.17,57200.0,77.6468,77.7806,77.6201,77.745,57200.0
2012-03-27 10:15:00,87.19,87.37,87.16,87.36,12200.0,77.7628,77.9233,77.736,77.9144,12200.0
2012-03-27 10:20:00,87.31,87.32,87.2,87.25,11400.0,77.8698,77.8787,77.7717,77.8163,11400.0
2012-03-27 10:25:00,87.26,87.26,87.16,87.23,6100.0,77.8252,77.8252,77.736,77.7985,6100.0
2012-03-27 10:30:00,87.25,87.33,87.23,87.28,4600.0,77.8163,77.8877,77.7985,77.8431,4600.0
2012-03-27 10:35:00,87.29,87.35,87.25,87.35,6200.0,77.852,77.9055,77.8163,77.9055,6200.0
2012-03-27 10:40:00,87.31,87.38,87.22,87.3,20800.0,77.8698,77.9322,77.7895,77.8609,20800.0
2012-03-27 10:45:00,87.32,87.35,87.25,87.25,3700.0,77.8787,77.9055,77.8163,77.8163,3700.0
2012-03-27 10:50:00,87.3,87.38,87.22,87.22,16300.0,77.8609,77.9322,77.7895,77.7895,16300.0
2012-03-27 10:55:00,87.22,87.24,87.18,87.18,4300.0,77.7895,77.8074,77.7539,77.7539,4300.0
2012-03-27 11:00:00,87.19,87.19,87.11,87.14,4200.0,77.7628,77.7628,77.6914,77.7182,4200.0
2012-03-27 11:05:00,87.13,87.13,87.01,87.07,9700.0,77.7093,77.7093,77.6023,77.6558,9700.0
2012-03-27 11:10:00,87.04,87.07,86.93,86.96,8400.0,77.629,77.6558,77.5309,77.5577,8400.0
2012-03-27 11:15:00,86.94,86.98,86.88,86.88,14100.0,77.5398,77.5755,77.4863,77.4863,14100.0
2012-03-27 11:20:00,86.88,86.88,86.77,86.79,18700.0,77.4863,77.4863,77.3882,77.406,18700.0
2012-03-27 11:25:00,86.8,86.8,86.68,86.77,32600.0,77.415,77.415,77.3079,77.3882,32600.0
2012-03-27 11:30:00,86.72,86.76,86.56,86.73,12500.0,77.3436,77.3793,77.2009,77.3525,12500.0
2012-03-27 11:35:00,86.77,86.77,86.66,86.66,8000.0,77.3882,77.3882,77.2901,77.2901,8000.0
2012-03-27 11:40:00,86.66,86.69,86.6,86.62,5300.0,77.2901,77.3169,77.2366,77.2544,5300.0
2012-03-27 11:45:00,86.62,86.67,86.57,86.66,25300.0,77.2544,77.299,77.2098,77.2901,25300.0
2012-03-27 11:50:00,86.65,86.74,86.61,86.74,12100.0,77.2812,77.3614,77.2455,77.3614,12100.0
2012-03-27 11:55:00,86.7,86.83,86.7,86.79,6800.0,77.3258,77.4417,77.3258,77.406,6800.0
2012-03-27 12:00:00,86.77,86.9,86.77,86.9,9100.0,77.3882,77.5041,77.3882,77.5041,9100.0
2012-03-27 12:05:00,86.88,86.9,86.81,86.89,10200.0,77.4863,77.5041,77.4239,77.4952,10200.0
2012-03-27 12:10:00,86.9,87.01,86.89,87.01,10300.0,77.5041,77.6023,77.4952,77.6023,10300.0
2012-03-27 12:15:00,87.01,87.18,87.0,87.17,27900.0,77.6023,77.7539,77.5933,77.745,27900.0
2012-03-27 12:20:00,87.18,87.28,87.15,87.26,16400.0,77.7539,77.8431,77.7271,77.8252,16400.0
2012-03-27 12:25:00,87.27,87.27,87.15,87.15,11300.0,77.8341,77.8341,77.7271,77.7271,11300.0
2012-03-27 12:30:00,87.16,87.19,87.14,87.15,12200.0,77.736,77.7628,77.7182,77.7271,12200.0
2012-03-27 12:35:00,87.15,87.16,87.06,87.1,9700.0,77.7271,77.736,77.6468,77.6825,9700.0
2012-03-27 12:40:00,87.08,87.08,86.97,87.0,7800.0,77.6647,77.6647,77.5666,77.5933,7800.0
2012-03-27 12:45:00,86.96,87.04,86.94,87.04,12100.0,77.5577,77.629,77.5398,77.629,12100.0
2012-03-27 12:50:00,87.04,87.19,87.04,87.17,7200.0,77.629,77.7628,77.629,77.745,7200.0
2012-03-27 12:55:00,87.16,87.19,87.12,87.17,5200.0,77.736,77.7628,77.7004,77.745,5200.0
2012-03-27 13:00:00,87.17,87.29,87.17,87.28,10700.0,77.745,77.852,77.745,77.8431,10700.0
2012-03-27 13:05:00,87.3,87.34,87.25,87.31,9000.0,77.8609,77.8966,77.8163,77.8698,9000.0
2012-03-27 13:10:00,87.29,87.3,87.24,87.25,4500.0,77.852,77.8609,77.8074,77.8163,4500.0
2012-03-27 13:15:00,87.25,87.33,87.2,87.32,6100.0,77.8163,77.8877,77.7717,77.8787,6100.0
2012-03-27 13:20:00,87.34,87.36,87.31,87.36,5900.0,77.8966,77.9144,77.8698,77.9144,5900.0
2012-03-27 13:25:00,87.37,87.6,87.36,87.56,17700.0,77.9233,78.1285,77.9144,78.0928,17700.0
2012-03-27 13:30:00,87.58,87.71,87.47,87.48,25000.0,78.1106,78.2266,78.0125,78.0214,25000.0
2012-03-27 13:35:00,87.47,87.6,87.47,87.56,8900.0,78.0125,78.1285,78.0125,78.0928,8900.0
2012-03-27 13:40:00,87.62,87.62,87.49,87.49,6700.0,78.1463,78.1463,78.0304,78.0304,6700.0
2012-03-27 13:45:00,87.49,87.54,87.49,87.54,6800.0,78.0304,78.0749,78.0304,78.0749,6800.0
2012-03-27 13:50:00,87.54,87.59,87.54,87.56,7200.0,78.0749,78.1195,78.0749,78.0928,7200.0
2012-03-27 13:55:00,87.57,87.65,87.56,87.63,14600.0,78.1017,78.1731,78.0928,78.1552,14600.0
2012-03-27 14:00:00,87.63,87.7,87.62,87.67,16400.0,78.1552,78.2177,78.1463,78.1909,16400.0
2012-03-27 14:05:00,87.69,88.08,87.69,88.06,31800.0,78.2087,78.5566,78.2087,78.5387,31800.0
2012-03-27 14:10:00,88.08,88.26,87.99,88.0,30500.0,78.5566,78.7171,78.4763,78.4852,30500.0
2012-03-27 14:15:00,88.03,88.15,88.01,88.15,13300.0,78.512,78.619,78.4941,78.619,13300.0
2012-03-27 14:20:00,88.13,88.22,88.09,88.2,16500.0,78.6012,78.6814,78.5655,78.6636,16500.0
2012-03-27 14:25:00,88.22,88.31,88.19,88.27,12900.0,78.6814,78.7617,78.6547,78.726,12900.0
2012-03-27 14:30:00,88.26,88.26,88.12,88.13,18500.0,78.7171,78.7171,78.5922,78.6012,18500.0
2012-03-27 14:35:00,88.11,88.19,88.1,88.18,14500.0,78.5833,78.6547,78.5744,78.6458,14500.0
2012-03-27 14:40:00,88.17,88.3,88.14,88.27,17500.0,78.6368,78.7528,78.6101,78.726,17500.0
2012-03-27 14:45:00,88.28,88.36,88.25,88.36,24500.0,78.7349,78.8063,78.7082,78.8063,24500.0
2012-03-27 14:50:00,88.32,88.38,88.32,88.35,9400.0,78.7706,78.8241,78.7706,78.7974,9400.0
2012-03-27 14:55:00,88.34,88.37,88.2,88.3,15600.0,78.7885,78.8152,78.6636,78.7528,15600.0
2012-03-27 15:00:00,88.27,88.37,88.17,88.37,19900.0,78.726,78.8152,78.6368,78.8152,19900.0
2012-03-27 15:05:00,88.35,88.35,88.2,88.21,23000.0,78.7974,78.7974,78.6636,78.6725,23000.0
2012-03-27 15:10:00,88.2,88.2,88.09,88.1,11100.0,78.6636,78.6636,78.5655,78.5744,11100.0
2012-03-27 15:15:00,88.09,88.09,87.99,88.02,25200.0,78.5655,78.5655,78.4763,78.5031,25200.0
2012-03-27 15:20:00,88.01,88.12,87.99,88.11,28600.0,78.4941,78.5922,78.4763,78.5833,28600.0
2012-03-27 15:25:00,88.11,88.14,88.06,88.1,15400.0,78.5833,78.6101,78.5387,78.5744,15400.0
2012-03-27 15:30:00,88.13,88.17,88.03,88.17,38200.0,78.6012,78.6368,78.512,78.6368,38200.0
2012-03-27 15:35:00,88.17,88.41,88.17,88.33,41100.0,78.6368,78.8509,78.6368,78.7795,41100.0
2012-03-27 15:40:00,88.33,88.33,88.23,88.25,24200.0,78.7795,78.7795,78.6903,78.7082,24200.0
2012-03-27 15:45:00,88.25,88.25,88.07,88.19,35400.0,78.7082,78.7082,78.5476,78.6547,35400.0
2012-03-27 15:50:00,88.19,88.21,88.11,88.17,40900.0,78.6547,78.6725,78.5833,78.6368,40900.0
2012-03-27 15:55:00,88.16,88.16,88.02,88.09,59500.0,78.6279,78.6279,78.5031,78.5655,59500.0
2012-03-28 09:30:00,88.12,88.32,87.97,88.15,31600.0,78.8139,78.9928,78.6797,78.8407,31600.0
2012-03-28 09:35:00,88.23,89.26,88.19,89.16,62100.0,78.9123,79.8335,78.8765,79.7441,62100.0
2012-03-28 09:40:00,89.23,89.23,88.78,89.03,38400.0,79.8067,79.8067,79.4042,79.6278,38400.0
2012-03-28 09:45:00,89.02,89.11,88.74,88.74,41100.0,79.6189,79.6993,79.3684,79.3684,41100.0
2012-03-28 09:50:00,88.75,88.78,88.53,88.73,30300.0,79.3774,79.4042,79.1806,79.3595,30300.0
2012-03-28 09:55:00,88.73,88.97,88.62,88.86,59400.0,79.3595,79.5741,79.2611,79.4758,59400.0
2012-03-28 10:00:00,88.85,89.05,88.84,89.05,31300.0,79.4668,79.6457,79.4579,79.6457,31300.0
2012-03-28 10:05:00,89.01,89.04,88.9,88.98,28600.0,79.6099,79.6367,79.5115,79.5831,28600.0
2012-03-28 10:10:00,88.99,89.01,88.82,88.91,36800.0,79.592,79.6099,79.44,79.5205,36800.0
2012-03-28 10:15:00,88.9,89.03,88.86,88.99,22200.0,79.5115,79.6278,79.4758,79.592,22200.0
2012-03-28 10:20:00,89.0,89.0,88.91,88.95,23700.0,79.601,79.601,79.5205,79.5562,23700.0
2012-03-28 10:25:00,88.95,88.95,88.87,88.91,18400.0,79.5562,79.5562,79.4847,79.5205,18400.0
2012-03-28 10:30:00,88.89,88.91,88.67,88.77,17000.0,79.5026,79.5205,79.3058,79.3953,17000.0
2012-03-28 10:35:00,88.74,88.92,88.74,88.92,13100.0,79.3684,79.5294,79.3684,79.5294,13100.0
2012-03-28 10:40:00,88.93,88.93,88.82,88.85,14900.0,79.5384,79.5384,79.44,79.4668,14900.0
2012-03-28 10:45:00,88.84,88.84,88.72,88.72,11500.0,79.4579,79.4579,79.3505,79.3505,11500.0
2012-03-28 10:50:00,88.68,88.85,88.68,88.8,18000.0,79.3148,79.4668,79.3148,79.4221,18000.0
2012-03-28 10:55:00,88.8,88.81,88.63,88.63,12200.0,79.4221,79.431,79.27,79.27,12200.0
2012-03-28 11:00:00,88.61,88.66,88.53,88.6,16800.0,79.2522,79.2969,79.1806,79.2432,16800.0
2012-03-28 11:05:00,88.62,88.71,88.61,88.71,8600.0,79.2611,79.3416,79.2522,79.3416,8600.0
2012-03-28 11:10:00,88.71,88.73,88.61,88.67,17600.0,79.3416,79.3595,79.2522,79.3058,17600.0
2012-03-28 11:15:00,88.67,88.73,88.61,88.71,24000.0,79.3058,79.3595,79.2522,79.3416,24000.0
2012-03-28 11:20:00,88.73,88.73,88.59,88.6,24600.0,79.3595,79.3595,79.2343,79.2432,24600.0
2012-03-28 11:25:00,88.6,88.6,88.51,88.56,24600.0,79.2432,79.2432,79.1627,79.2074,24600.0
2012-03-28 11:30:00,88.57,88.57,88.48,88.51,38000.0,79.2164,79.2164,79.1359,79.1627,38000.0
2012-03-28 11:35:00,88.51,88.53,88.47,88.5,16400.0,79.1627,79.1806,79.1269,79.1538,16400.0
2012-03-28 11:40:00,88.5,88.51,88.45,88.48,31300.0,79.1538,79.1627,79.109,79.1359,31300.0
2012-03-28 11:45:00,88.46,88.52,88.42,88.49,10100.0,79.118,79.1717,79.0822,79.1448,10100.0
2012-03-28 11:50:00,88.48,88.49,88.39,88.45,15400.0,79.1359,79.1448,79.0554,79.109,15400.0
2012-03-28 11:55:00,88.42,88.5,88.37,88.38,20000.0,79.0822,79.1538,79.0375,79.0464,20000.0
2012-03-28 12:00:00,88.38,88.45,88.38,88.43,10400.0,79.0464,79.109,79.0464,79.0912,10400.0
2012-03-28 12:05:00,88.48,88.52,88.45,88.45,24400.0,79.1359,79.1717,79.109,79.109,24400.0
2012-03-28 12:10:00,88.43,88.48,88.36,88.37,3900.0,79.0912,79.1359,79.0286,79.0375,3900.0
2012-03-28 12:15:00,88.38,88.62,88.36,88.6,16300.0,79.0464,79.2611,79.0286,79.2432,16300.0
2012-03-28 12:20:00,88.58,88.59,88.47,88.48,6100.0,79.2253,79.2343,79.1269,79.1359,6100.0
2012-03-28 12:25:00,88.46,88.61,88.46,88.58,5800.0,79.118,79.2522,79.118,79.2253,5800.0
2012-03-28 12:30:00,88.57,88.57,88.44,88.47,12700.0,79.2164,79.2164,79.1001,79.1269,12700.0
2012-03-28 12:35:00,88.48,88.5,88.39,88.39,15100.0,79.1359,79.1538,79.0554,79.0554,15100.0
2012-03-28 12:40:00,88.4,88.44,88.38,88.39,11600.0,79.0643,79.1001,79.0464,79.0554,11600.0
2012-03-28 12:45:00,88.38,88.4,88.33,88.37,9700.0,79.0464,79.0643,79.0017,79.0375,9700.0
2012-03-28 12:50:00,88.35,88.37,88.29,88.3,17000.0,79.0196,79.0375,78.9659,78.9749,17000.0
2012-03-28 12:55:00,88.3,88.33,88.23,88.32,20100.0,78.9749,79.0017,78.9123,78.9928,20100.0
2012-03-28 13:00:00,88.3,88.47,88.27,88.46,14900.0,78.9749,79.1269,78.9481,79.118,14900.0
2012-03-28 13:05:00,88.44,88.5,88.42,88.47,9500.0,79.1001,79.1538,79.0822,79.1269,9500.0
2012-03-28 13:10:00,88.47,88.58,88.47,88.52,32400.0,79.1269,79.2253,79.1269,79.1717,32400.0
2012-03-28 13:15:00,88.52,88.55,88.47,88.49,10400.0,79.1717,79.1985,79.1269,79.1448,10400.0
2012-03-28 13:20:00,88.48,88.54,88.48,88.53,23000.0,79.1359,79.1895,79.1359,79.1806,23000.0
2012-03-28 13:25:00,88.54,88.59,88.5,88.57,10700.0,79.1895,79.2343,79.1538,79.2164,10700.0
2012-03-28 13:30:00,88.57,88.57,88.48,88.5,14400.0,79.2164,79.2164,79.1359,79.1538,14400.0
2012-03-28 13:35:00,88.45,88.45,88.24,88.42,10300.0,79.109,79.109,78.9212,79.0822,10300.0
2012-03-28 13:40:00,88.38,88.4,88.31,88.33,7100.0,79.0464,79.0643,78.9838,79.0017,7100.0
2012-03-28 13:45:00,88.31,88.31,88.13,88.13,8800.0,78.9838,78.9838,78.8228,78.8228,8800.0
2012-03-28 13:50:00,88.13,88.2,88.13,88.15,9700.0,78.8228,78.8855,78.8228,78.8407,9700.0
2012-03-28 13:55:00,88.16,88.16,88.09,88.15,13100.0,78.8497,78.8497,78.7871,78.8407,13100.0
2012-03-28 14:00:00,88.15,88.16,88.01,88.03,15800.0,78.8407,78.8497,78.7155,78.7334,15800.0
2012-03-28 14:05:00,88.03,88.04,87.93,87.98,12000.0,78.7334,78.7423,78.644,78.6887,12000.0
2012-03-28 14:10:00,87.97,88.02,87.93,87.97,10400.0,78.6797,78.7245,78.644,78.6797,10400.0
2012-03-28 14:15:00,87.97,87.99,87.94,87.98,8000.0,78.6797,78.6976,78.6529,78.6887,8000.0
2012-03-28 14:20:00,87.97,88.06,87.95,88.05,8800.0,78.6797,78.7602,78.6619,78.7513,8800.0
2012-03-28 14:25:00,88.04,88.06,87.99,88.05,10700.0,78.7423,78.7602,78.6976,78.7513,10700.0
2012-03-28 14:30:00,88.06,88.07,88.0,88.0,20900.0,78.7602,78.7692,78.7066,78.7066,20900.0
2012-03-28 14:35:00,88.0,88.1,88.0,88.03,23800.0,78.7066,78.796,78.7066,78.7334,23800.0
2012-03-28 14:40:00,88.05,88.16,88.03,88.16,38800.0,78.7513,78.8497,78.7334,78.8497,38800.0
2012-03-28 14:45:00,88.16,88.27,88.15,88.2,13300.0,78.8497,78.9481,78.8407,78.8855,13300.0
2012-03-28 14:50:00,88.24,88.27,88.21,88.24,6600.0,78.9212,78.9481,78.8944,78.9212,6600.0
2012-03-28 14:55:00,88.24,88.32,88.2,88.3,23200.0,78.9212,78.9928,78.8855,78.9749,23200.0
2012-03-28 15:00:00,88.26,88.32,88.25,88.29,13900.0,78.9391,78.9928,78.9302,78.9659,13900.0
2012-03-28 15:05:00,88.29,88.32,88.25,88.32,7500.0,78.9659,78.9928,78.9302,78.9928,7500.0
2012-03-28 15:10:00,88.32,88.34,88.29,88.29,15900.0,78.9928,79.0107,78.9659,78.9659,15900.0
2012-03-28 15:15:00,88.31,88.33,88.26,88.26,14500.0,78.9838,79.0017,78.9391,78.9391,14500.0
2012-03-28 15:20:00,88.28,88.28,88.18,88.22,16500.0,78.957,78.957,78.8676,78.9033,16500.0
2012-03-28 15:25:00,88.23,88.29,88.23,88.28,18400.0,78.9123,78.9659,78.9123,78.957,18400.0
2012-03-28 15:30:00,88.27,88.31,88.25,88.26,31900.0,78.9481,78.9838,78.9302,78.9391,31900.0
2012-03-28 15:35:00,88.26,88.35,88.25,88.35,54200.0,78.9391,79.0196,78.9302,79.0196,54200.0
2012-03-28 15:40:00,88.34,88.5,88.31,88.43,22100.0,79.0107,79.1538,78.9838,79.0912,22100.0
2012-03-28 15:45:00,88.47,88.59,88.44,88.56,32700.0,79.1269,79.2343,79.1001,79.2074,32700.0
2012-03-28 15:50:00,88.56,88.56,88.47,88.55,38700.0,79.2074,79.2074,79.1269,79.1985,38700.0
2012-03-28 15:55:00,88.56,88.66,88.56,88.65,64800.0,79.2074,79.2969,79.2074,79.2879,64800.0
2012-03-29 09:30:00,87.89,88.44,87.82,88.4,35300.0,78.6082,79.1001,78.5456,79.0643,35300.0
2012-03-29 09:35:00,88.3,88.4,88.17,88.37,19200.0,78.9749,79.0643,78.8586,79.0375,19200.0
2012-03-29 09:40:00,88.37,89.1,88.29,89.1,29900.0,79.0375,79.6904,78.9659,79.6904,29900.0
2012-03-29 09:45:00,89.09,89.36,88.73,89.32,71300.0,79.6815,79.9229,79.3595,79.8872,71300.0
2012-03-29 09:50:00,89.35,90.46,89.33,90.42,96000.0,79.914,80.9068,79.8961,80.871,96000.0
2012-03-29 09:55:00,90.41,90.8,89.97,90.59,151200.0,80.8621,81.2109,80.4685,81.0231,151200.0
2012-03-29 10:00:00,90.58,90.83,89.95,90.19,60900.0,81.0141,81.2377,80.4506,80.6653,60900.0
2012-03-29 10:05:00,90.24,90.25,89.83,89.94,73100.0,80.71,80.719,80.3433,80.4417,73100.0
2012-03-29 10:10:00,89.94,90.21,89.67,89.67,77200.0,80.4417,80.6832,80.2002,80.2002,77200.0
2012-03-29 10:15:00,89.67,89.81,89.32,89.77,41100.0,80.2002,80.3254,79.8872,80.2896,41100.0
2012-03-29 10:20:00,89.74,89.99,89.74,89.78,15600.0,80.2628,80.4864,80.2628,80.2986,15600.0
2012-03-29 10:25:00,89.79,89.98,89.64,89.97,40200.0,80.3075,80.4775,80.1734,80.4685,40200.0
2012-03-29 10:30:00,89.97,89.97,89.79,89.92,21000.0,80.4685,80.4685,80.3075,80.4238,21000.0
2012-03-29 10:35:00,89.94,90.23,89.93,90.18,17700.0,80.4417,80.7011,80.4328,80.6563,17700.0
2012-03-29 10:40:00,90.15,90.17,89.94,90.02,30500.0,80.6295,80.6474,80.4417,80.5132,30500.0
2012-03-29 10:45:00,90.06,90.06,89.62,89.87,18600.0,80.549,80.549,80.1555,80.3791,18600.0
2012-03-29 10:50:00,89.85,89.88,89.67,89.84,21900.0,80.3612,80.388,80.2002,80.3523,21900.0
2012-03-29 10:55:00,89.84,90.02,89.81,90.02,28800.0,80.3523,80.5132,80.3254,80.5132,28800.0
2012-03-29 11:00:00,90.05,90.22,89.99,90.19,19700.0,80.5401,80.6921,80.4864,80.6653,19700.0
2012-03-29 11:05:00,90.19,90.44,90.15,90.39,30600.0,80.6653,80.8889,80.6295,80.8442,30600.0
2012-03-29 11:10:00,90.47,90.73,90.43,90.73,40000.0,80.9157,81.1483,80.8799,81.1483,40000.0
2012-03-29 11:15:00,90.68,90.86,90.54,90.6,61700.0,81.1035,81.2645,80.9783,81.032,61700.0
2012-03-29 11:20:00,90.6,90.84,90.6,90.79,43700.0,81.032,81.2466,81.032,81.2019,43700.0
2012-03-29 11:25:00,90.8,90.99,90.72,90.91,31900.0,81.2109,81.3808,81.1393,81.3093,31900.0
2012-03-29 11:30:00,90.86,90.92,90.78,90.88,28900.0,81.2645,81.3182,81.193,81.2824,28900.0
2012-03-29 11:35:00,90.87,91.09,90.78,90.87,35300.0,81.2735,81.4702,81.193,81.2735,35300.0
2012-03-29 11:40:00,90.84,90.85,90.67,90.67,65900.0,81.2466,81.2556,81.0946,81.0946,65900.0
2012-03-29 11:45:00,90.67,90.84,90.64,90.67,26400.0,81.0946,81.2466,81.0678,81.0946,26400.0
2012-03-29 11:50:00,90.67,90.73,90.5,90.56,28600.0,81.0946,81.1483,80.9426,80.9962,28600.0
2012-03-29 11:55:00,90.55,90.56,90.33,90.36,19200.0,80.9873,80.9962,80.7905,80.8173,19200.0
2012-03-29 12:00:00,90.35,90.36,90.24,90.26,24500.0,80.8084,80.8173,80.71,80.7279,24500.0
2012-03-29 12:05:00,90.25,90.41,90.23,90.36,26300.0,80.719,80.8621,80.7011,80.8173,26300.0
2012-03-29 12:10:00,90.39,90.39,90.27,90.3,13300.0,80.8442,80.8442,80.7368,80.7637,13300.0
2012-03-29 12:15:00,90.33,90.39,90.24,90.3,79300.0,80.7905,80.8442,80.71,80.7637,79300.0
2012-03-29 12:20:00,90.3,90.35,90.23,90.35,28300.0,80.7637,80.8084,80.7011,80.8084,28300.0
2012-03-29 12:25:00,90.36,90.51,90.32,90.37,15400.0,80.8173,80.9515,80.7816,80.8263,15400.0
2012-03-29 12:30:00,90.34,90.36,90.19,90.24,19800.0,80.7995,80.8173,80.6653,80.71,19800.0
2012-03-29 12:35:00,90.24,90.24,90.16,90.17,24300.0,80.71,80.71,80.6385,80.6474,24300.0
2012-03-29 12:40:00,90.15,90.16,90.06,90.13,36100.0,80.6295,80.6385,80.549,80.6116,36100.0
2012-03-29 12:45:00,90.13,90.39,90.08,90.39,25200.0,80.6116,80.8442,80.5669,80.8442,25200.0
2012-03-29 12:50:00,90.39,90.68,90.39,90.68,30600.0,80.8442,81.1035,80.8442,81.1035,30600.0
2012-03-29 12:55:00,90.68,90.78,90.64,90.76,14600.0,81.1035,81.193,81.0678,81.1751,14600.0
2012-03-29 13:00:00,90.79,90.95,90.76,90.95,41500.0,81.2019,81.345,81.1751,81.345,41500.0
2012-03-29 13:05:00,90.96,91.02,90.85,90.87,52100.0,81.354,81.4076,81.2556,81.2735,52100.0
2012-03-29 13:10:00,90.87,90.98,90.68,90.95,24200.0,81.2735,81.3719,81.1035,81.345,24200.0
2012-03-29 13:15:00,90.95,91.0,90.87,90.92,23400.0,81.345,81.3898,81.2735,81.3182,23400.0
2012-03-29 13:20:00,90.93,91.09,90.92,91.03,19800.0,81.3271,81.4702,81.3182,81.4166,19800.0
2012-03-29 13:25:00,91.04,91.44,90.98,91.37,35100.0,81.4255,81.7833,81.3719,81.7207,35100.0
2012-03-29 13:30:00,91.35,91.48,91.19,91.22,40200.0,81.7028,81.8191,81.5597,81.5865,40200.0
2012-03-29 13:35:00,91.22,91.47,91.22,91.45,21700.0,81.5865,81.8101,81.5865,81.7922,21700.0
2012-03-29 13:40:00,91.45,91.48,91.18,91.28,22100.0,81.7922,81.8191,81.5507,81.6402,22100.0
2012-03-29 13:45:00,91.28,91.45,91.24,91.39,17900.0,81.6402,81.7922,81.6044,81.7386,17900.0
2012-03-29 13:50:00,91.39,91.68,91.38,91.65,28200.0,81.7386,81.9979,81.7296,81.9711,28200.0
2012-03-29 13:55:00,91.66,91.79,91.51,91.69,31500.0,81.9801,82.0963,81.8459,82.0069,31500.0
2012-03-29 14:00:00,91.69,91.93,91.69,91.91,47800.0,82.0069,82.2215,82.0069,82.2036,47800.0
2012-03-29 14:05:00,91.91,92.0,91.9,91.99,57600.0,82.2036,82.2841,82.1947,82.2752,57600.0
2012-03-29 14:10:00,91.98,92.18,91.95,92.03,66000.0,82.2663,82.4451,82.2394,82.311,66000.0
2012-03-29 14:15:00,92.03,92.37,92.02,92.37,42300.0,82.311,82.6151,82.302,82.6151,42300.0
2012-03-29 14:20:00,92.36,92.64,92.27,92.64,98000.0,82.6061,82.8566,82.5256,82.8566,98000.0
2012-03-29 14:25:00,92.61,93.14,92.61,93.12,107100.0,82.8297,83.3038,82.8297,83.2859,107100.0
2012-03-29 14:30:00,93.11,93.36,92.9,93.05,151900.0,83.2769,83.5005,83.0891,83.2233,151900.0
2012-03-29 14:35:00,93.05,93.25,92.81,93.21,65300.0,83.2233,83.4021,83.0086,83.3664,65300.0
2012-03-29 14:40:00,93.17,93.17,92.72,92.77,44100.0,83.3306,83.3306,82.9281,82.9728,44100.0
2012-03-29 14:45:00,92.76,92.76,92.47,92.47,52600.0,82.9639,82.9639,82.7045,82.7045,52600.0
2012-03-29 14:50:00,92.46,92.66,92.34,92.37,35700.0,82.6956,82.8744,82.5882,82.6151,35700.0
2012-03-29 14:55:00,92.4,92.43,92.19,92.21,48600.0,82.6419,82.6687,82.4541,82.472,48600.0
2012-03-29 15:00:00,92.21,92.25,91.95,91.95,47900.0,82.472,82.5077,82.2394,82.2394,47900.0
2012-03-29 15:05:00,91.96,92.26,91.85,91.95,92000.0,82.2484,82.5167,82.15,82.2394,92000.0
2012-03-29 15:10:00,91.96,92.07,91.96,92.01,139400.0,82.2484,82.3468,82.2484,82.2931,139400.0
2012-03-29 15:15:00,91.98,92.09,91.69,91.73,56500.0,82.2663,82.3646,82.0069,82.0427,56500.0
2012-03-29 15:20:00,91.76,91.77,91.34,91.68,72400.0,82.0695,82.0784,81.6938,81.9979,72400.0
2012-03-29 15:25:00,91.68,91.77,91.58,91.66,34300.0,81.9979,82.0784,81.9085,81.9801,34300.0
2012-03-29 15:30:00,91.65,91.8,91.63,91.63,38600.0,81.9711,82.1053,81.9532,81.9532,38600.0
2012-03-29 15:35:00,91.66,91.7,91.36,91.36,46200.0,81.9801,82.0158,81.7117,81.7117,46200.0
2012-03-29 15:40:00,91.38,91.58,91.34,91.35,45600.0,81.7296,81.9085,81.6938,81.7028,45600.0
2012-03-29 15:45:00,91.35,91.71,91.34,91.6,63800.0,81.7028,82.0248,81.6938,81.9264,63800.0
2012-03-29 15:50:00,91.6,91.71,91.58,91.62,49400.0,81.9264,82.0248,81.9085,81.9443,49400.0
2012-03-29 15:55:00,91.63,91.64,91.51,91.56,77900.0,81.9532,81.9622,81.8459,81.8906,77900.0
2012-03-30 09:30:00,91.76,91.76,91.15,91.37,42600.0,82.0695,82.0695,81.5239,81.7207,42600.0
2012-03-30 09:35:00,91.39,91.85,91.3,91.84,22200.0,81.7386,82.15,81.6581,82.141,22200.0
2012-03-30 09:40:00,91.76,92.26,91.74,92.16,20800.0,82.0695,82.5167,82.0516,82.4272,20800.0
2012-03-30 09:45:00,92.18,92.45,92.09,92.45,26600.0,82.4451,82.6866,82.3646,82.6866,26600.0
2012-03-30 09:50:00,92.44,92.98,92.38,92.86,53900.0,82.6777,83.1606,82.624,83.0533,53900.0
2012-03-30 09:55:00,92.92,92.99,92.65,92.95,32100.0,83.107,83.1696,82.8655,83.1338,32100.0
2012-03-30 10:00:00,92.88,93.18,92.71,93.05,73500.0,83.0712,83.3395,82.9192,83.2233,73500.0
2012-03-30 10:05:00,93.05,93.3,93.02,93.27,62800.0,83.2233,83.4469,83.1964,83.42,62800.0
2012-03-30 10:10:00,93.27,93.27,92.97,93.14,72200.0,83.42,83.42,83.1517,83.3038,72200.0
2012-03-30 10:15:00,93.14,93.22,93.09,93.16,27100.0,83.3038,83.3753,83.259,83.3216,27100.0
2012-03-30 10:20:00,93.18,93.18,92.97,93.11,120900.0,83.3395,83.3395,83.1517,83.2769,120900.0
2012-03-30 10:25:00,93.15,93.33,93.1,93.28,38600.0,83.3127,83.4737,83.268,83.429,38600.0
2012-03-30 10:30:00,93.27,93.34,93.09,93.2,92200.0,83.42,83.4826,83.259,83.3574,92200.0
2012-03-30 10:35:00,93.18,93.18,92.95,92.99,70200.0,83.3395,83.3395,83.1338,83.1696,70200.0
2012-03-30 10:40:00,92.96,92.99,92.52,92.78,45200.0,83.1428,83.1696,82.7492,82.9818,45200.0
2012-03-30 10:45:00,92.76,92.82,92.66,92.78,19600.0,82.9639,83.0175,82.8744,82.9818,19600.0
2012-03-30 10:50:00,92.74,92.79,92.46,92.55,24100.0,82.946,82.9907,82.6956,82.7761,24100.0
2012-03-30 10:55:00,92.52,92.69,92.37,92.5,26300.0,82.7492,82.9013,82.6151,82.7313,26300.0
2012-03-30 11:00:00,92.47,92.7,92.43,92.66,53500.0,82.7045,82.9102,82.6687,82.8744,53500.0
2012-03-30 11:05:00,92.68,92.87,92.65,92.73,34000.0,82.8923,83.0623,82.8655,82.9371,34000.0
2012-03-30 11:10:00,92.73,92.73,92.45,92.57,26700.0,82.9371,82.9371,82.6866,82.7939,26700.0
2012-03-30 11:15:00,92.57,93.06,92.57,92.89,65700.0,82.7939,83.2322,82.7939,83.0802,65700.0
2012-03-30 11:20:00,92.85,92.89,92.76,92.82,17900.0,83.0444,83.0802,82.9639,83.0175,17900.0
2012-03-30 11:25:00,92.81,92.99,92.78,92.9,24500.0,83.0086,83.1696,82.9818,83.0891,24500.0
2012-03-30 11:30:00,92.88,93.01,92.8,92.91,27700.0,83.0712,83.1875,82.9997,83.098,27700.0
2012-03-30 11:35:00,92.93,93.02,92.9,92.98,15900.0,83.1159,83.1964,83.0891,83.1606,15900.0
2012-03-30 11:40:00,92.98,93.0,92.94,93.0,14200.0,83.1606,83.1785,83.1249,83.1785,14200.0
2012-03-30 11:45:00,93.0,93.02,92.88,92.97,20800.0,83.1785,83.1964,83.0712,83.1517,20800.0
2012-03-30 11:50:00,92.97,93.05,92.9,93.0,24400.0,83.1517,83.2233,83.0891,83.1785,24400.0
2012-03-30 11:55:00,93.0,93.0,92.9,92.95,8800.0,83.1785,83.1785,83.0891,83.1338,8800.0
2012-03-30 12:00:00,92.94,92.98,92.93,92.94,5200.0,83.1249,83.1606,83.1159,83.1249,5200.0
2012-03-30 12:05:00,92.94,92.96,92.88,92.88,8900.0,83.1249,83.1428,83.0712,83.0712,8900.0
2012-03-30 12:10:00,92.87,92.88,92.78,92.81,20200.0,83.0623,83.0712,82.9818,83.0086,20200.0
2012-03-30 12:15:00,92.78,92.8,92.7,92.73,6900.0,82.9818,82.9997,82.9102,82.9371,6900.0
2012-03-30 12:20:00,92.72,92.72,92.56,92.56,8700.0,82.9281,82.9281,82.785,82.785,8700.0
2012-03-30 12:25:00,92.55,92.6,92.5,92.5,9100.0,82.7761,82.8208,82.7313,82.7313,9100.0
2012-03-30 12:30:00,92.52,92.77,92.52,92.77,7700.0,82.7492,82.9728,82.7492,82.9728,7700.0
2012-03-30 12:35:00,92.78,92.84,92.71,92.84,12000.0,82.9818,83.0354,82.9192,83.0354,12000.0
2012-03-30 12:40:00,92.84,92.86,92.7,92.84,10600.0,83.0354,83.0533,82.9102,83.0354,10600.0
2012-03-30 12:45:00,92.84,92.9,92.78,92.89,12500.0,83.0354,83.0891,82.9818,83.0802,12500.0
2012-03-30 12:50:00,92.88,92.9,92.85,92.86,5500.0,83.0712,83.0891,83.0444,83.0533,5500.0
2012-03-30 12:55:00,92.87,92.9,92.85,92.88,3300.0,83.0623,83.0891,83.0444,83.0712,3300.0
2012-03-30 13:00:00,92.89,92.9,92.6,92.69,32900.0,83.0802,83.0891,82.8208,82.9013,32900.0
2012-03-30 13:05:00,92.71,92.9,92.67,92.89,11800.0,82.9192,83.0891,82.8834,83.0802,11800.0
2012-03-30 13:10:00,92.89,92.9,92.8,92.88,21000.0,83.0802,83.0891,82.9997,83.0712,21000.0
2012-03-30 13:15:00,92.88,92.96,92.83,92.92,8800.0,83.0712,83.1428,83.0265,83.107,8800.0
2012-03-30 13:20:00,92.92,93.0,92.92,92.95,15400.0,83.107,83.1785,83.107,83.1338,15400.0
2012-03-30 13:25:00,92.94,92.96,92.85,92.88,17400.0,83.1249,83.1428,83.0444,83.0712,17400.0
2012-03-30 13:30:00,92.86,92.86,92.75,92.76,18500.0,83.0533,83.0533,82.9549,82.9639,18500.0
2012-03-30 13:35:00,92.78,92.8,92.73,92.78,7700.0,82.9818,82.9997,82.9371,82.9818,7700.0
2012-03-30 13:40:00,92.78,92.79,92.72,92.75,7100.0,82.9818,82.9907,82.9281,82.9549,7100.0
2012-03-30 13:45:00,92.77,92.77,92.73,92.74,7500.0,82.9728,82.9728,82.9371,82.946,7500.0
2012-03-30 13:50:00,92.74,92.75,92.69,92.75,8900.0,82.946,82.9549,82.9013,82.9549,8900.0
2012-03-30 13:55:00,92.74,92.86,92.71,92.83,28100.0,82.946,83.0533,82.9192,83.0265,28100.0
2012-03-30 14:00:00,92.83,92.86,92.8,92.8,21200.0,83.0265,83.0533,82.9997,82.9997,21200.0
2012-03-30 14:05:00,92.82,92.87,92.71,92.83,46000.0,83.0175,83.0623,82.9192,83.0265,46000.0
2012-03-30 14:10:00,92.82,92.87,92.81,92.83,13600.0,83.0175,83.0623,83.0086,83.0265,13600.0
2012-03-30 14:15:00,92.83,93.0,92.82,92.93,25700.0,83.0265,83.1785,83.0175,83.1159,25700.0
2012-03-30 14:20:00,92.92,93.02,92.85,92.98,50300.0,83.107,83.1964,83.0444,83.1606,50300.0
2012-03-30 14:25:00,92.99,93.1,92.99,93.09,35100.0,83.1696,83.268,83.1696,83.259,35100.0
2012-03-30 14:30:00,93.07,93.16,93.07,93.13,22000.0,83.2411,83.3216,83.2411,83.2948,22000.0
2012-03-30 14:35:00,93.13,93.19,93.05,93.11,10700.0,83.2948,83.3485,83.2233,83.2769,10700.0
2012-03-30 14:40:00,93.08,93.19,93.06,93.19,15700.0,83.2501,83.3485,83.2322,83.3485,15700.0
2012-03-30 14:45:00,93.17,93.18,93.05,93.12,14800.0,83.3306,83.3395,83.2233,83.2859,14800.0
2012-03-30 14:50:00,93.12,93.14,93.1,93.1,7800.0,83.2859,83.3038,83.268,83.268,7800.0
2012-03-30 14:55:00,93.11,93.12,93.02,93.05,19500.0,83.2769,83.2859,83.1964,83.2233,19500.0
2012-03-30 15:00:00,93.06,93.08,93.0,93.0,14300.0,83.2322,83.2501,83.1785,83.1785,14300.0
2012-03-30 15:05:00,93.0,93.0,92.85,92.97,20200.0,83.1785,83.1785,83.0444,83.1517,20200.0
2012-03-30 15:10:00,92.97,93.01,92.77,92.85,51700.0,83.1517,83.1875,82.9728,83.0444,51700.0
2012-03-30 15:15:00,92.87,92.89,92.78,92.78,27000.0,83.0623,83.0802,82.9818,82.9818,27000.0
2012-03-30 15:20:00,92.78,92.84,92.74,92.81,16100.0,82.9818,83.0354,82.946,83.0086,16100.0
2012-03-30 15:25:00,92.81,92.83,92.73,92.75,9400.0,83.0086,83.0265,82.9371,82.9549,9400.0
2012-03-30 15:30:00,92.75,92.76,92.67,92.67,18600.0,82.9549,82.9639,82.8834,82.8834,18600.0
2012-03-30 15:35:00,92.68,92.7,92.6,92.68,19300.0,82.8923,82.9102,82.8208,82.8923,19300.0
2012-03-30 15:40:00,92.68,92.78,92.6,92.74,22700.0,82.8923,82.9818,82.8208,82.946,22700.0
2012-03-30 15:45:00,92.73,92.73,92.39,92.48,49700.0,82.9371,82.9371,82.633,82.7135,49700.0
2012-03-30 15:50:00,92.48,92.64,92.45,92.6,48000.0,82.7135,82.8566,82.6866,82.8208,48000.0
2012-03-30 15:55:00,92.58,92.59,92.48,92.48,100500.0,82.8029,82.8118,82.7135,82.7135,100500.0
2012-04-02 09:30:00,92.49,92.55,92.15,92.38,41600.0,82.7224,82.7761,82.4183,82.624,41600.0
2012-04-02 09:35:00,92.36,92.51,92.15,92.18,38600.0,82.6061,82.7403,82.4183,82.4451,38600.0
2012-04-02 09:40:00,92.19,92.27,92.0,92.01,18400.0,82.4541,82.5256,82.2841,82.2931,18400.0
2012-04-02 09:45:00,92.0,92.05,91.75,91.76,24200.0,82.2841,82.3289,82.0605,82.0695,24200.0
2012-04-02 09:50:00,91.77,91.81,91.64,91.69,39000.0,82.0784,82.1142,81.9622,82.0069,39000.0
2012-04-02 09:55:00,91.71,91.83,91.31,91.32,32900.0,82.0248,82.1321,81.667,81.676,32900.0
2012-04-02 10:00:00,91.34,91.65,91.25,91.6,36000.0,81.6938,81.9711,81.6133,81.9264,36000.0
2012-04-02 10:05:00,91.63,91.64,91.36,91.38,20400.0,81.9532,81.9622,81.7117,81.7296,20400.0
2012-04-02 10:10:00,91.39,91.65,91.39,91.58,16600.0,81.7386,81.9711,81.7386,81.9085,16600.0
2012-04-02 10:15:00,91.56,91.8,91.56,91.65,15200.0,81.8906,82.1053,81.8906,81.9711,15200.0
2012-04-02 10:20:00,91.65,91.67,91.48,91.49,18100.0,81.9711,81.989,81.8191,81.828,18100.0
2012-04-02 10:25:00,91.51,91.52,91.21,91.27,28000.0,81.8459,81.8548,81.5776,81.6312,28000.0
2012-04-02 10:30:00,91.29,91.36,91.24,91.24,12100.0,81.6491,81.7117,81.6044,81.6044,12100.0
2012-04-02 10:35:00,91.24,91.28,91.1,91.12,15800.0,81.6044,81.6402,81.4792,81.4971,15800.0
2012-04-02 10:40:00,91.14,91.17,91.09,91.09,15000.0,81.515,81.5418,81.4702,81.4702,15000.0
2012-04-02 10:45:00,91.09,91.52,91.07,91.52,22000.0,81.4702,81.8548,81.4524,81.8548,22000.0
2012-04-02 10:50:00,91.48,91.71,91.48,91.55,17500.0,81.8191,82.0248,81.8191,81.8817,17500.0
2012-04-02 10:55:00,91.56,91.64,91.41,91.42,20500.0,81.8906,81.9622,81.7565,81.7654,20500.0
2012-04-02 11:00:00,91.43,91.48,91.21,91.23,14300.0,81.7743,81.8191,81.5776,81.5955,14300.0
2012-04-02 11:05:00,91.24,91.38,91.23,91.32,15300.0,81.6044,81.7296,81.5955,81.676,15300.0
2012-04-02 11:10:00,91.35,91.49,91.25,91.47,14200.0,81.7028,81.828,81.6133,81.8101,14200.0
2012-04-02 11:15:00,91.43,91.58,91.43,91.53,8300.0,81.7743,81.9085,81.7743,81.8638,8300.0
2012-04-02 11:20:00,91.55,91.75,91.55,91.7,13700.0,81.8817,82.0605,81.8817,82.0158,13700.0
2012-04-02 11:25:00,91.69,91.71,91.62,91.63,10800.0,82.0069,82.0248,81.9443,81.9532,10800.0
2012-04-02 11:30:00,91.64,91.7,91.61,91.68,18800.0,81.9622,82.0158,81.9353,81.9979,18800.0
2012-04-02 11:35:00,91.68,91.7,91.62,91.65,5800.0,81.9979,82.0158,81.9443,81.9711,5800.0
2012-04-02 11:40:00,91.65,91.78,91.64,91.76,14000.0,81.9711,82.0874,81.9622,82.0695,14000.0
2012-04-02 11:45:00,91.75,91.79,91.72,91.75,8900.0,82.0605,82.0963,82.0337,82.0605,8900.0
2012-04-02 11:50:00,91.78,91.78,91.62,91.75,10000.0,82.0874,82.0874,81.9443,82.0605,10000.0
2012-04-02 11:55:00,91.7,91.72,91.64,91.64,4900.0,82.0158,82.0337,81.9622,81.9622,4900.0
2012-04-02 12:00:00,91.66,91.72,91.65,91.7,7700.0,81.9801,82.0337,81.9711,82.0158,7700.0
2012-04-02 12:05:00,91.67,91.8,91.66,91.69,26100.0,81.989,82.1053,81.9801,82.0069,26100.0
2012-04-02 12:10:00,91.71,91.86,91.65,91.76,30200.0,82.0248,82.1589,81.9711,82.0695,30200.0
2012-04-02 12:15:00,91.75,91.84,91.71,91.75,15800.0,82.0605,82.141,82.0248,82.0605,15800.0
2012-04-02 12:20:00,91.76,91.85,91.75,91.83,5800.0,82.0695,82.15,82.0605,82.1321,5800.0
2012-04-02 12:25:00,91.85,91.89,91.76,91.84,9800.0,82.15,82.1858,82.0695,82.141,9800.0
2012-04-02 12:30:00,91.84,91.9,91.77,91.9,5100.0,82.141,82.1947,82.0784,82.1947,5100.0
2012-04-02 12:35:00,91.91,92.12,91.91,92.1,11500.0,82.2036,82.3915,82.2036,82.3736,11500.0
2012-04-02 12:40:00,92.1,92.13,91.97,92.04,10200.0,82.3736,82.4004,82.2573,82.3199,10200.0
2012-04-02 12:45:00,92.02,92.12,92.01,92.01,6300.0,82.302,82.3915,82.2931,82.2931,6300.0
2012-04-02 12:50:00,91.99,92.13,91.98,92.02,16000.0,82.2752,82.4004,82.2663,82.302,16000.0
2012-04-02 12:55:00,92.01,92.03,91.94,91.97,15000.0,82.2931,82.311,82.2305,82.2573,15000.0
2012-04-02 13:00:00,91.98,91.99,91.92,91.94,7600.0,82.2663,82.2752,82.2126,82.2305,7600.0
2012-04-02 13:05:00,91.92,91.93,91.81,91.81,11100.0,82.2126,82.2215,82.1142,82.1142,11100.0
2012-04-02 13:10:00,91.83,92.03,91.83,92.03,9300.0,82.1321,82.311,82.1321,82.311,9300.0
2012-04-02 13:15:00,92.03,92.18,92.03,92.1,9700.0,82.311,82.4451,82.311,82.3736,9700.0
2012-04-02 13:20:00,92.1,92.18,91.9,92.03,57700.0,82.3736,82.4451,82.1947,82.311,57700.0
2012-04-02 13:25:00,92.0,92.04,91.89,91.93,8200.0,82.2841,82.3199,82.1858,82.2215,8200.0
2012-04-02 13:30:00,91.93,91.98,91.9,91.97,11400.0,82.2215,82.2663,82.1947,82.2573,11400.0
2012-04-02 13:35:00,91.93,92.0,91.87,91.89,23400.0,82.2215,82.2841,82.1679,82.1858,23400.0
2012-04-02 13:40:00,91.88,91.94,91.78,91.81,15100.0,82.1768,82.2305,82.0874,82.1142,15100.0
2012-04-02 13:45:00,91.8,91.84,91.76,91.77,13600.0,82.1053,82.141,82.0695,82.0784,13600.0
2012-04-02 13:50:00,91.79,91.98,91.79,91.98,8600.0,82.0963,82.2663,82.0963,82.2663,8600.0
2012-04-02 13:55:00,91.97,92.05,91.97,92.05,6300.0,82.2573,82.3289,82.2573,82.3289,6300.0
2012-04-02 14:00:00,92.05,92.06,91.97,92.02,7300.0,82.3289,82.3378,82.2573,82.302,7300.0
2012-04-02 14:05:00,92.0,92.11,91.97,91.97,13500.0,82.2841,82.3825,82.2573,82.2573,13500.0
2012-04-02 14:10:00,91.99,92.08,91.94,92.02,11700.0,82.2752,82.3557,82.2305,82.302,11700.0
2012-04-02 14:15:00,92.03,92.08,91.99,92.07,5400.0,82.311,82.3557,82.2752,82.3468,5400.0
2012-04-02 14:20:00,92.07,92.09,92.05,92.08,10700.0,82.3468,82.3646,82.3289,82.3557,10700.0
2012-04-02 14:25:00,92.08,92.09,91.96,91.97,11000.0,82.3557,82.3646,82.2484,82.2573,11000.0
2012-04-02 14:30:00,91.97,92.06,91.96,92.06,6400.0,82.2573,82.3378,82.2484,82.3378,6400.0
2012-04-02 14:35:00,92.04,92.08,91.96,91.97,11500.0,82.3199,82.3557,82.2484,82.2573,11500.0
2012-04-02 14:40:00,91.99,92.05,91.97,91.99,5400.0,82.2752,82.3289,82.2573,82.2752,5400.0
2012-04-02 14:45:00,91.99,92.04,91.98,92.02,5700.0,82.2752,82.3199,82.2663,82.302,5700.0
2012-04-02 14:50:00,92.03,92.04,91.98,92.0,6000.0,82.311,82.3199,82.2663,82.2841,6000.0
2012-04-02 14:55:00,92.02,92.06,91.96,91.99,14000.0,82.302,82.3378,82.2484,82.2752,14000.0
2012-04-02 15:00:00,91.99,92.05,91.98,92.03,10600.0,82.2752,82.3289,82.2663,82.311,10600.0
2012-04-02 15:05:00,92.03,92.07,91.96,92.07,10400.0,82.311,82.3468,82.2484,82.3468,10400.0
2012-04-02 15:10:00,92.07,92.07,91.97,92.02,12100.0,82.3468,82.3468,82.2573,82.302,12100.0
2012-04-02 15:15:00,92.02,92.12,92.02,92.09,15700.0,82.302,82.3915,82.302,82.3646,15700.0
2012-04-02 15:20:00,92.08,92.14,92.04,92.06,14600.0,82.3557,82.4094,82.3199,82.3378,14600.0
2012-04-02 15:25:00,92.06,92.08,91.9,91.9,17500.0,82.3378,82.3557,82.1947,82.1947,17500.0
2012-04-02 15:30:00,91.88,91.95,91.86,91.93,18500.0,82.1768,82.2394,82.1589,82.2215,18500.0
2012-04-02 15:35:00,91.93,91.93,91.79,91.83,12500.0,82.2215,82.2215,82.0963,82.1321,12500.0
2012-04-02 15:40:00,91.83,91.91,91.78,91.79,22000.0,82.1321,82.2036,82.0874,82.0963,22000.0
2012-04-02 15:45:00,91.79,91.79,91.62,91.68,24400.0,82.0963,82.0963,81.9443,81.9979,24400.0
2012-04-02 15:50:00,91.68,91.77,91.67,91.69,34300.0,81.9979,82.0784,81.989,82.0069,34300.0
2012-04-02 15:55:00,91.7,91.88,91.69,91.82,77600.0,82.0158,82.1768,82.0069,82.1232,77600.0
2012-04-03 09:30:00,92.04,92.31,91.79,91.79,102300.0,82.3199,82.5614,82.0963,82.0963,102300.0
2012-04-03 09:35:00,91.83,92.1,91.82,92.05,26300.0,82.1321,82.3736,82.1232,82.3289,26300.0
2012-04-03 09:40:00,92.07,92.09,91.82,92.01,52000.0,82.3468,82.3646,82.1232,82.2931,52000.0
2012-04-03 09:45:00,92.02,92.08,91.77,92.01,37200.0,82.302,82.3557,82.0784,82.2931,37200.0
2012-04-03 09:50:00,92.0,92.2,91.96,92.06,82000.0,82.2841,82.463,82.2484,82.3378,82000.0
2012-04-03 09:55:00,92.06,92.29,91.89,92.27,17000.0,82.3378,82.5435,82.1858,82.5256,17000.0
2012-04-03 10:00:00,92.28,92.34,92.1,92.29,24800.0,82.5346,82.5882,82.3736,82.5435,24800.0
2012-04-03 10:05:00,92.34,92.37,92.22,92.26,51900.0,82.5882,82.6151,82.4809,82.5167,51900.0
2012-04-03 10:10:00,92.24,92.31,92.22,92.22,10400.0,82.4988,82.5614,82.4809,82.4809,10400.0
2012-04-03 10:15:00,92.24,92.27,92.12,92.15,45600.0,82.4988,82.5256,82.3915,82.4183,45600.0
2012-04-03 10:20:00,92.16,92.22,92.08,92.21,18200.0,82.4272,82.4809,82.3557,82.472,18200.0
2012-04-03 10:25:00,92.2,92.22,92.03,92.03,22600.0,82.463,82.4809,82.311,82.311,22600.0
2012-04-03 10:30:00,92.06,92.13,92.01,92.1,35200.0,82.3378,82.4004,82.2931,82.3736,35200.0
2012-04-03 10:35:00,92.09,92.11,91.98,92.04,46200.0,82.3646,82.3825,82.2663,82.3199,46200.0
2012-04-03 10:40:00,92.03,92.03,91.82,91.91,27400.0,82.311,82.311,82.1232,82.2036,27400.0
2012-04-03 10:45:00,91.97,92.07,91.95,92.0,11500.0,82.2573,82.3468,82.2394,82.2841,11500.0
2012-04-03 10:50:00,92.03,92.03,91.96,92.02,10500.0,82.311,82.311,82.2484,82.302,10500.0
2012-04-03 10:55:00,92.0,92.0,91.82,91.93,6700.0,82.2841,82.2841,82.1232,82.2215,6700.0
2012-04-03 11:00:00,91.88,91.93,91.61,91.63,16900.0,82.1768,82.2215,81.9353,81.9532,16900.0
2012-04-03 11:05:00,91.65,91.83,91.61,91.77,12500.0,81.9711,82.1321,81.9353,82.0784,12500.0
2012-04-03 11:10:00,91.78,91.78,91.5,91.5,13000.0,82.0874,82.0874,81.8369,81.8369,13000.0
2012-04-03 11:15:00,91.48,91.6,91.47,91.47,12200.0,81.8191,81.9264,81.8101,81.8101,12200.0
2012-04-03 11:20:00,91.46,91.46,91.22,91.24,40100.0,81.8012,81.8012,81.5865,81.6044,40100.0
2012-04-03 11:25:00,91.25,91.25,90.9,91.12,100600.0,81.6133,81.6133,81.3003,81.4971,100600.0
2012-04-03 11:30:00,91.12,91.38,91.05,91.38,15000.0,81.4971,81.7296,81.4345,81.7296,15000.0
2012-04-03 11:35:00,91.38,91.42,91.31,91.36,9500.0,81.7296,81.7654,81.667,81.7117,9500.0
2012-04-03 11:40:00,91.37,91.51,91.37,91.47,5800.0,81.7207,81.8459,81.7207,81.8101,5800.0
2012-04-03 11:45:00,91.47,91.66,91.46,91.53,11000.0,81.8101,81.9801,81.8012,81.8638,11000.0
2012-04-03 11:50:00,91.56,91.66,91.54,91.64,7500.0,81.8906,81.9801,81.8727,81.9622,7500.0
2012-04-03 11:55:00,91.64,91.72,91.64,91.71,6000.0,81.9622,82.0337,81.9622,82.0248,6000.0
2012-04-03 12:00:00,91.71,91.77,91.6,91.62,7400.0,82.0248,82.0784,81.9264,81.9443,7400.0
2012-04-03 12:05:00,91.63,91.68,91.56,91.63,31600.0,81.9532,81.9979,81.8906,81.9532,31600.0
2012-04-03 12:10:00,91.67,91.68,91.57,91.68,10600.0,81.989,81.9979,81.8996,81.9979,10600.0
2012-04-03 12:15:00,91.69,91.73,91.68,91.73,9300.0,82.0069,82.0427,81.9979,82.0427,9300.0
2012-04-03 12:20:00,91.73,91.73,91.6,91.62,13400.0,82.0427,82.0427,81.9264,81.9443,13400.0
2012-04-03 12:25:00,91.61,91.68,91.58,91.58,14900.0,81.9353,81.9979,81.9085,81.9085,14900.0
2012-04-03 12:30:00,91.59,91.66,91.54,91.65,26000.0,81.9174,81.9801,81.8727,81.9711,26000.0
2012-04-03 12:35:00,91.64,91.66,91.56,91.61,26000.0,81.9622,81.9801,81.8906,81.9353,26000.0
2012-04-03 12:40:00,91.61,91.62,91.58,91.58,15900.0,81.9353,81.9443,81.9085,81.9085,15900.0
2012-04-03 12:45:00,91.59,91.64,91.59,91.61,9400.0,81.9174,81.9622,81.9174,81.9353,9400.0
2012-04-03 12:50:00,91.63,91.63,91.55,91.6,9900.0,81.9532,81.9532,81.8817,81.9264,9900.0
2012-04-03 12:55:00,91.61,91.63,91.56,91.6,6800.0,81.9353,81.9532,81.8906,81.9264,6800.0
2012-04-03 13:00:00,91.6,91.61,91.54,91.55,8400.0,81.9264,81.9353,81.8727,81.8817,8400.0
2012-04-03 13:05:00,91.57,91.58,91.48,91.58,13100.0,81.8996,81.9085,81.8191,81.9085,13100.0
2012-04-03 13:10:00,91.56,91.61,91.46,91.61,14000.0,81.8906,81.9353,81.8012,81.9353,14000.0
2012-04-03 13:15:00,91.6,91.63,91.59,91.61,22600.0,81.9264,81.9532,81.9174,81.9353,22600.0
2012-04-03 13:20:00,91.61,91.62,91.56,91.58,8600.0,81.9353,81.9443,81.8906,81.9085,8600.0
2012-04-03 13:25:00,91.59,91.62,91.54,91.54,8000.0,81.9174,81.9443,81.8727,81.8727,8000.0
2012-04-03 13:30:00,91.54,91.61,91.49,91.58,34700.0,81.8727,81.9353,81.828,81.9085,34700.0
2012-04-03 13:35:00,91.58,91.58,91.57,91.57,4100.0,81.9085,81.9085,81.8996,81.8996,4100.0
2012-04-03 13:40:00,91.57,91.57,91.47,91.47,20500.0,81.8996,81.8996,81.8101,81.8101,20500.0
2012-04-03 13:45:00,91.48,91.55,91.44,91.51,18700.0,81.8191,81.8817,81.7833,81.8459,18700.0
2012-04-03 13:50:00,91.52,91.56,91.49,91.54,63400.0,81.8548,81.8906,81.828,81.8727,63400.0
2012-04-03 13:55:00,91.54,91.56,91.49,91.49,33900.0,81.8727,81.8906,81.828,81.828,33900.0
2012-04-03 14:00:00,91.51,91.51,91.29,91.3,22600.0,81.8459,81.8459,81.6491,81.6581,22600.0
2012-04-03 14:05:00,91.24,91.36,91.14,91.15,22200.0,81.6044,81.7117,81.515,81.5239,22200.0
2012-04-03 14:10:00,91.14,91.15,90.96,91.07,28600.0,81.515,81.5239,81.354,81.4524,28600.0
2012-04-03 14:15:00,91.06,91.1,90.97,91.03,26000.0,81.4434,81.4792,81.3629,81.4166,26000.0
2012-04-03 14:20:00,91.04,91.06,90.91,90.99,11500.0,81.4255,81.4434,81.3093,81.3808,11500.0
2012-04-03 14:25:00,90.99,91.04,90.91,90.92,14800.0,81.3808,81.4255,81.3093,81.3182,14800.0
2012-04-03 14:30:00,90.96,91.04,90.93,91.01,12100.0,81.354,81.4255,81.3271,81.3987,12100.0
2012-04-03 14:35:00,91.01,91.02,90.8,90.84,22700.0,81.3987,81.4076,81.2109,81.2466,22700.0
2012-04-03 14:40:00,90.84,90.95,90.8,90.95,13200.0,81.2466,81.345,81.2109,81.345,13200.0
2012-04-03 14:45:00,90.93,91.0,90.9,91.0,12400.0,81.3271,81.3898,81.3003,81.3898,12400.0
2012-04-03 14:50:00,91.0,91.06,90.98,91.02,18500.0,81.3898,81.4434,81.3719,81.4076,18500.0
2012-04-03 14:55:00,91.04,91.11,91.03,91.11,18700.0,81.4255,81.4881,81.4166,81.4881,18700.0
2012-04-03 15:00:00,91.12,91.2,91.1,91.17,32800.0,81.4971,81.5686,81.4792,81.5418,32800.0
2012-04-03 15:05:00,91.17,91.31,91.14,91.29,28700.0,81.5418,81.667,81.515,81.6491,28700.0
2012-04-03 15:10:00,91.31,91.47,91.31,91.47,32400.0,81.667,81.8101,81.667,81.8101,32400.0
2012-04-03 15:15:00,91.49,91.52,91.28,91.32,38900.0,81.828,81.8548,81.6402,81.676,38900.0
2012-04-03 15:20:00,91.33,91.36,91.24,91.34,16000.0,81.6849,81.7117,81.6044,81.6938,16000.0
2012-04-03 15:25:00,91.35,91.35,91.16,91.22,17300.0,81.7028,81.7028,81.5329,81.5865,17300.0
2012-04-03 15:30:00,91.23,91.31,91.19,91.26,22600.0,81.5955,81.667,81.5597,81.6223,22600.0
2012-04-03 15:35:00,91.25,91.33,91.15,91.17,26400.0,81.6133,81.6849,81.5239,81.5418,26400.0
2012-04-03 15:40:00,91.16,91.19,90.94,91.02,75700.0,81.5329,81.5597,81.3361,81.4076,75700.0
2012-04-03 15:45:00,91.02,91.06,90.95,90.99,92100.0,81.4076,81.4434,81.345,81.3808,92100.0
2012-04-03 15:50:00,90.99,91.04,90.95,90.96,85100.0,81.3808,81.4255,81.345,81.354,85100.0
2012-04-03 15:55:00,90.97,91.04,90.95,91.0,166900.0,81.3629,81.4255,81.345,81.3898,166900.0
2012-04-04 09:30:00,90.55,90.61,90.14,90.18,30000.0,80.9873,81.0409,80.6206,80.6563,30000.0
2012-04-04 09:35:00,90.24,90.77,90.2,90.72,39900.0,80.71,81.184,80.6742,81.1393,39900.0
2012-04-04 09:40:00,90.72,91.02,90.65,90.97,24000.0,81.1393,81.4076,81.0767,81.3629,24000.0
2012-04-04 09:45:00,90.96,91.05,90.79,90.89,32900.0,81.354,81.4345,81.2019,81.2914,32900.0
2012-04-04 09:50:00,90.88,91.03,90.86,90.93,29800.0,81.2824,81.4166,81.2645,81.3271,29800.0
2012-04-04 09:55:00,90.93,90.98,90.75,90.86,28800.0,81.3271,81.3719,81.1662,81.2645,28800.0
2012-04-04 10:00:00,90.83,91.01,90.8,90.95,12600.0,81.2377,81.3987,81.2109,81.345,12600.0
2012-04-04 10:05:00,90.92,90.99,90.82,90.92,43700.0,81.3182,81.3808,81.2288,81.3182,43700.0
2012-04-04 10:10:00,90.95,91.01,90.86,90.99,41000.0,81.345,81.3987,81.2645,81.3808,41000.0
2012-04-04 10:15:00,91.0,91.04,90.92,90.98,14300.0,81.3898,81.4255,81.3182,81.3719,14300.0
2012-04-04 10:20:00,90.95,91.05,90.92,91.03,33100.0,81.345,81.4345,81.3182,81.4166,33100.0
2012-04-04 10:25:00,91.01,91.02,90.84,90.93,27700.0,81.3987,81.4076,81.2466,81.3271,27700.0
2012-04-04 10:30:00,90.93,91.05,90.91,91.01,20200.0,81.3271,81.4345,81.3093,81.3987,20200.0
2012-04-04 10:35:00,91.01,91.03,90.96,91.0,16600.0,81.3987,81.4166,81.354,81.3898,16600.0
2012-04-04 10:40:00,91.0,91.02,90.95,90.99,11200.0,81.3898,81.4076,81.345,81.3808,11200.0
2012-04-04 10:45:00,90.97,90.97,90.89,90.94,10000.0,81.3629,81.3629,81.2914,81.3361,10000.0
2012-04-04 10:50:00,90.96,90.97,90.85,90.94,9400.0,81.354,81.3629,81.2556,81.3361,9400.0
2012-04-04 10:55:00,90.96,90.98,90.77,90.77,10700.0,81.354,81.3719,81.184,81.184,10700.0
2012-04-04 11:00:00,90.8,91.01,90.77,91.0,10900.0,81.2109,81.3987,81.184,81.3898,10900.0
2012-04-04 11:05:00,91.0,91.32,90.97,91.23,37500.0,81.3898,81.676,81.3629,81.5955,37500.0
2012-04-04 11:10:00,91.23,91.25,91.12,91.2,4700.0,81.5955,81.6133,81.4971,81.5686,4700.0
2012-04-04 11:15:00,91.18,91.31,91.14,91.18,18000.0,81.5507,81.667,81.515,81.5507,18000.0
2012-04-04 11:20:00,91.18,91.29,91.12,91.26,7600.0,81.5507,81.6491,81.4971,81.6223,7600.0
2012-04-04 11:25:00,91.25,91.41,91.2,91.35,19900.0,81.6133,81.7565,81.5686,81.7028,19900.0
2012-04-04 11:30:00,91.33,91.34,91.1,91.16,9900.0,81.6849,81.6938,81.4792,81.5329,9900.0
2012-04-04 11:35:00,91.13,91.17,91.09,91.11,5900.0,81.506,81.5418,81.4702,81.4881,5900.0
2012-04-04 11:40:00,91.12,91.27,91.06,91.27,6700.0,81.4971,81.6312,81.4434,81.6312,6700.0
2012-04-04 11:45:00,91.23,91.23,91.07,91.11,18900.0,81.5955,81.5955,81.4524,81.4881,18900.0
2012-04-04 11:50:00,91.07,91.16,91.05,91.16,13600.0,81.4524,81.5329,81.4345,81.5329,13600.0
2012-04-04 11:55:00,91.14,91.19,91.04,91.06,10200.0,81.515,81.5597,81.4255,81.4434,10200.0
2012-04-04 12:00:00,91.06,91.11,91.05,91.05,8600.0,81.4434,81.4881,81.4345,81.4345,8600.0
2012-04-04 12:05:00,91.03,91.13,90.95,91.1,9100.0,81.4166,81.506,81.345,81.4792,9100.0
2012-04-04 12:10:00,91.11,91.15,91.01,91.02,9300.0,81.4881,81.5239,81.3987,81.4076,9300.0
2012-04-04 12:15:00,91.02,91.02,90.92,91.0,11100.0,81.4076,81.4076,81.3182,81.3898,11100.0
2012-04-04 12:20:00,91.0,91.0,90.8,90.83,7500.0,81.3898,81.3898,81.2109,81.2377,7500.0
2012-04-04 12:25:00,90.85,90.88,90.79,90.8,6700.0,81.2556,81.2824,81.2019,81.2109,6700.0
2012-04-04 12:30:00,90.8,90.82,90.65,90.65,12000.0,81.2109,81.2288,81.0767,81.0767,12000.0
2012-04-04 12:35:00,90.68,90.75,90.6,90.63,7200.0,81.1035,81.1662,81.032,81.0588,7200.0
2012-04-04 12:40:00,90.64,90.72,90.64,90.71,5400.0,81.0678,81.1393,81.0678,81.1304,5400.0
2012-04-04 12:45:00,90.72,90.76,90.64,90.67,4500.0,81.1393,81.1751,81.0678,81.0946,4500.0
2012-04-04 12:50:00,90.67,90.72,90.59,90.62,6400.0,81.0946,81.1393,81.0231,81.0499,6400.0
2012-04-04 12:55:00,90.62,90.65,90.55,90.65,5500.0,81.0499,81.0767,80.9873,81.0767,5500.0
2012-04-04 13:00:00,90.66,90.71,90.63,90.68,7500.0,81.0857,81.1304,81.0588,81.1035,7500.0
2012-04-04 13:05:00,90.68,90.7,90.58,90.6,7700.0,81.1035,81.1214,81.0141,81.032,7700.0
2012-04-04 13:10:00,90.62,90.66,90.54,90.57,5400.0,81.0499,81.0857,80.9783,81.0052,5400.0
2012-04-04 13:15:00,90.56,90.66,90.48,90.64,14900.0,80.9962,81.0857,80.9247,81.0678,14900.0
2012-04-04 13:20:00,90.62,90.7,90.58,90.69,9300.0,81.0499,81.1214,81.0141,81.1125,9300.0
2012-04-04 13:25:00,90.71,90.71,90.57,90.59,8600.0,81.1304,81.1304,81.0052,81.0231,8600.0
2012-04-04 13:30:00,90.57,90.57,90.5,90.55,6900.0,81.0052,81.0052,80.9426,80.9873,6900.0
2012-04-04 13:35:00,90.58,90.73,90.57,90.64,10600.0,81.0141,81.1483,81.0052,81.0678,10600.0
2012-04-04 13:40:00,90.66,90.76,90.66,90.76,7100.0,81.0857,81.1751,81.0857,81.1751,7100.0
2012-04-04 13:45:00,90.74,90.9,90.74,90.88,10800.0,81.1572,81.3003,81.1572,81.2824,10800.0
2012-04-04 13:50:00,90.91,90.91,90.77,90.77,8800.0,81.3093,81.3093,81.184,81.184,8800.0
2012-04-04 13:55:00,90.78,90.79,90.68,90.72,7300.0,81.193,81.2019,81.1035,81.1393,7300.0
2012-04-04 14:00:00,90.72,90.82,90.68,90.75,10100.0,81.1393,81.2288,81.1035,81.1662,10100.0
2012-04-04 14:05:00,90.77,90.84,90.77,90.79,8500.0,81.184,81.2466,81.184,81.2019,8500.0
2012-04-04 14:10:00,90.8,90.84,90.74,90.75,9000.0,81.2109,81.2466,81.1572,81.1662,9000.0
2012-04-04 14:15:00,90.75,90.75,90.69,90.72,7800.0,81.1662,81.1662,81.1125,81.1393,7800.0
2012-04-04 14:20:00,90.73,90.73,90.6,90.61,7100.0,81.1483,81.1483,81.032,81.0409,7100.0
2012-04-04 14:25:00,90.59,90.59,90.4,90.48,12000.0,81.0231,81.0231,80.8531,80.9247,12000.0
2012-04-04 14:30:00,90.44,90.7,90.41,90.69,13600.0,80.8889,81.1214,80.8621,81.1125,13600.0
2012-04-04 14:35:00,90.72,90.76,90.61,90.69,13900.0,81.1393,81.1751,81.0409,81.1125,13900.0
2012-04-04 14:40:00,90.72,90.78,90.66,90.75,12900.0,81.1393,81.193,81.0857,81.1662,12900.0
2012-04-04 14:45:00,90.78,90.87,90.74,90.81,13400.0,81.193,81.2735,81.1572,81.2198,13400.0
2012-04-04 14:50:00,90.83,90.83,90.69,90.72,10900.0,81.2377,81.2377,81.1125,81.1393,10900.0
2012-04-04 14:55:00,90.74,90.78,90.62,90.65,13100.0,81.1572,81.193,81.0499,81.0767,13100.0
2012-04-04 15:00:00,90.64,90.76,90.64,90.72,14100.0,81.0678,81.1751,81.0678,81.1393,14100.0
2012-04-04 15:05:00,90.76,90.81,90.7,90.81,12300.0,81.1751,81.2198,81.1214,81.2198,12300.0
2012-04-04 15:10:00,90.78,90.93,90.78,90.86,21500.0,81.193,81.3271,81.193,81.2645,21500.0
2012-04-04 15:15:00,90.86,90.93,90.76,90.81,11900.0,81.2645,81.3271,81.1751,81.2198,11900.0
2012-04-04 15:20:00,90.79,90.8,90.65,90.65,11800.0,81.2019,81.2109,81.0767,81.0767,11800.0
2012-04-04 15:25:00,90.68,90.85,90.67,90.76,14400.0,81.1035,81.2556,81.0946,81.1751,14400.0
2012-04-04 15:30:00,90.77,90.93,90.73,90.88,20100.0,81.184,81.3271,81.1483,81.2824,20100.0
2012-04-04 15:35:00,90.88,90.89,90.77,90.78,15400.0,81.2824,81.2914,81.184,81.193,15400.0
2012-04-04 15:40:00,90.77,90.88,90.76,90.77,17700.0,81.184,81.2824,81.1751,81.184,17700.0
2012-04-04 15:45:00,90.79,91.0,90.79,90.99,29000.0,81.2019,81.3898,81.2019,81.3808,29000.0
2012-04-04 15:50:00,90.99,90.99,90.71,90.81,30300.0,81.3808,81.3808,81.1304,81.2198,30300.0
2012-04-04 15:55:00,90.79,90.86,90.76,90.79,51400.0,81.2019,81.2645,81.1751,81.2019,51400.0
2012-04-05 09:30:00,90.53,90.53,90.13,90.23,18300.0,80.9694,80.9694,80.6116,80.7011,18300.0
2012-04-05 09:35:00,90.3,90.35,90.21,90.3,7800.0,80.7637,80.8084,80.6832,80.7637,7800.0
2012-04-05 09:40:00,90.26,90.44,90.25,90.44,17100.0,80.7279,80.8889,80.719,80.8889,17100.0
2012-04-05 09:45:00,90.41,90.67,90.41,90.63,12800.0,80.8621,81.0946,80.8621,81.0588,12800.0
2012-04-05 09:50:00,90.58,90.65,90.43,90.49,22500.0,81.0141,81.0767,80.8799,80.9336,22500.0
2012-04-05 09:55:00,90.49,90.58,90.44,90.46,8600.0,80.9336,81.0141,80.8889,80.9068,8600.0
2012-04-05 10:00:00,90.47,90.51,90.4,90.41,8500.0,80.9157,80.9515,80.8531,80.8621,8500.0
2012-04-05 10:05:00,90.43,90.52,90.41,90.43,6600.0,80.8799,80.9604,80.8621,80.8799,6600.0
2012-04-05 10:10:00,90.45,90.65,90.45,90.58,10300.0,80.8978,81.0767,80.8978,81.0141,10300.0
2012-04-05 10:15:00,90.57,90.69,90.52,90.69,10900.0,81.0052,81.1125,80.9604,81.1125,10900.0
2012-04-05 10:20:00,90.69,90.86,90.69,90.86,13500.0,81.1125,81.2645,81.1125,81.2645,13500.0
2012-04-05 10:25:00,90.83,90.87,90.7,90.72,7600.0,81.2377,81.2735,81.1214,81.1393,7600.0
2012-04-05 10:30:00,90.69,90.75,90.67,90.67,4600.0,81.1125,81.1662,81.0946,81.0946,4600.0
2012-04-05 10:35:00,90.66,90.67,90.5,90.67,13500.0,81.0857,81.0946,80.9426,81.0946,13500.0
2012-04-05 10:40:00,90.75,90.98,90.75,90.95,7100.0,81.1662,81.3719,81.1662,81.345,7100.0
2012-04-05 10:45:00,90.97,91.05,90.96,91.03,10400.0,81.3629,81.4345,81.354,81.4166,10400.0
2012-04-05 10:50:00,91.0,91.01,90.87,90.93,9300.0,81.3898,81.3987,81.2735,81.3271,9300.0
2012-04-05 10:55:00,90.94,90.94,90.84,90.94,12400.0,81.3361,81.3361,81.2466,81.3361,12400.0
2012-04-05 11:00:00,90.94,91.04,90.9,91.04,5600.0,81.3361,81.4255,81.3003,81.4255,5600.0
2012-04-05 11:05:00,91.01,91.01,90.85,90.85,11300.0,81.3987,81.3987,81.2556,81.2556,11300.0
2012-04-05 11:10:00,90.84,91.0,90.84,91.0,3000.0,81.2466,81.3898,81.2466,81.3898,3000.0
2012-04-05 11:15:00,90.97,91.01,90.96,90.98,12200.0,81.3629,81.3987,81.354,81.3719,12200.0
2012-04-05 11:20:00,90.98,91.01,90.96,90.99,5300.0,81.3719,81.3987,81.354,81.3808,5300.0
2012-04-05 11:25:00,91.0,91.0,90.9,90.95,5900.0,81.3898,81.3898,81.3003,81.345,5900.0
2012-04-05 11:30:00,90.94,91.0,90.93,90.97,10300.0,81.3361,81.3898,81.3271,81.3629,10300.0
2012-04-05 11:35:00,90.98,91.0,90.96,90.97,5800.0,81.3719,81.3898,81.354,81.3629,5800.0
2012-04-05 11:40:00,90.97,91.02,90.94,90.94,16800.0,81.3629,81.4076,81.3361,81.3361,16800.0
2012-04-05 11:45:00,90.95,90.98,90.91,90.97,10100.0,81.345,81.3719,81.3093,81.3629,10100.0
2012-04-05 11:50:00,90.97,91.03,90.97,91.01,22200.0,81.3629,81.4166,81.3629,81.3987,22200.0
2012-04-05 11:55:00,91.02,91.04,90.98,91.0,10200.0,81.4076,81.4255,81.3719,81.3898,10200.0
2012-04-05 12:00:00,90.99,91.04,90.97,90.97,10200.0,81.3808,81.4255,81.3629,81.3629,10200.0
2012-04-05 12:05:00,90.96,90.99,90.92,90.97,8500.0,81.354,81.3808,81.3182,81.3629,8500.0
2012-04-05 12:10:00,90.98,91.01,90.95,91.01,4400.0,81.3719,81.3987,81.345,81.3987,4400.0
2012-04-05 12:15:00,91.0,91.03,90.96,91.0,12800.0,81.3898,81.4166,81.354,81.3898,12800.0
2012-04-05 12:20:00,91.01,91.25,91.01,91.2,12300.0,81.3987,81.6133,81.3987,81.5686,12300.0
2012-04-05 12:25:00,91.2,91.2,91.13,91.16,4200.0,81.5686,81.5686,81.506,81.5329,4200.0
2012-04-05 12:30:00,91.17,91.18,91.11,91.13,4500.0,81.5418,81.5507,81.4881,81.506,4500.0
2012-04-05 12:35:00,91.14,91.17,91.12,91.12,8600.0,81.515,81.5418,81.4971,81.4971,8600.0
2012-04-05 12:40:00,91.14,91.27,91.14,91.25,8000.0,81.515,81.6312,81.515,81.6133,8000.0
2012-04-05 12:45:00,91.25,91.28,91.14,91.17,9100.0,81.6133,81.6402,81.515,81.5418,9100.0
2012-04-05 12:50:00,91.19,91.29,91.18,91.26,8300.0,81.5597,81.6491,81.5507,81.6223,8300.0
2012-04-05 12:55:00,91.27,91.31,91.19,91.22,9000.0,81.6312,81.667,81.5597,81.5865,9000.0
2012-04-05 13:00:00,91.23,91.29,91.23,91.23,9300.0,81.5955,81.6491,81.5955,81.5955,9300.0
2012-04-05 13:05:00,91.22,91.22,91.13,91.18,4200.0,81.5865,81.5865,81.506,81.5507,4200.0
2012-04-05 13:10:00,91.14,91.22,91.14,91.17,1800.0,81.515,81.5865,81.515,81.5418,1800.0
2012-04-05 13:15:00,91.24,91.27,91.17,91.21,9100.0,81.6044,81.6312,81.5418,81.5776,9100.0
2012-04-05 13:20:00,91.21,91.3,91.21,91.24,17200.0,81.5776,81.6581,81.5776,81.6044,17200.0
2012-04-05 13:25:00,91.22,91.29,91.2,91.28,8300.0,81.5865,81.6491,81.5686,81.6402,8300.0
2012-04-05 13:30:00,91.28,91.31,91.25,91.27,7400.0,81.6402,81.667,81.6133,81.6312,7400.0
2012-04-05 13:35:00,91.27,91.28,91.21,91.28,5300.0,81.6312,81.6402,81.5776,81.6402,5300.0
2012-04-05 13:40:00,91.27,91.3,91.25,91.28,4900.0,81.6312,81.6581,81.6133,81.6402,4900.0
2012-04-05 13:45:00,91.29,91.29,91.07,91.1,14800.0,81.6491,81.6491,81.4524,81.4792,14800.0
2012-04-05 13:50:00,91.1,91.15,91.03,91.03,5800.0,81.4792,81.5239,81.4166,81.4166,5800.0
2012-04-05 13:55:00,91.03,91.03,90.96,91.03,9700.0,81.4166,81.4166,81.354,81.4166,9700.0
2012-04-05 14:00:00,91.02,91.05,91.0,91.05,5000.0,81.4076,81.4345,81.3898,81.4345,5000.0
2012-04-05 14:05:00,91.02,91.07,90.99,90.99,8300.0,81.4076,81.4524,81.3808,81.3808,8300.0
2012-04-05 14:10:00,90.99,91.04,90.99,90.99,5100.0,81.3808,81.4255,81.3808,81.3808,5100.0
2012-04-05 14:15:00,91.0,91.04,91.0,91.02,9900.0,81.3898,81.4255,81.3898,81.4076,9900.0
2012-04-05 14:20:00,91.02,91.06,90.98,91.04,4400.0,81.4076,81.4434,81.3719,81.4255,4400.0
2012-04-05 14:25:00,91.04,91.04,90.91,90.91,9000.0,81.4255,81.4255,81.3093,81.3093,9000.0
2012-04-05 14:30:00,90.9,90.92,90.88,90.92,5300.0,81.3003,81.3182,81.2824,81.3182,5300.0
2012-04-05 14:35:00,90.94,91.02,90.92,91.01,10000.0,81.3361,81.4076,81.3182,81.3987,10000.0
2012-04-05 14:40:00,91.0,91.02,90.94,90.97,7800.0,81.3898,81.4076,81.3361,81.3629,7800.0
2012-04-05 14:45:00,90.98,91.04,90.98,91.0,10800.0,81.3719,81.4255,81.3719,81.3898,10800.0
2012-04-05 14:50:00,91.02,91.04,90.98,91.02,10500.0,81.4076,81.4255,81.3719,81.4076,10500.0
2012-04-05 14:55:00,91.01,91.04,90.94,90.97,9600.0,81.3987,81.4255,81.3361,81.3629,9600.0
2012-04-05 15:00:00,90.99,91.12,90.93,91.12,8000.0,81.3808,81.4971,81.3271,81.4971,8000.0
2012-04-05 15:05:00,91.09,91.11,91.03,91.05,14000.0,81.4702,81.4881,81.4166,81.4345,14000.0
2012-04-05 15:10:00,91.06,91.06,90.95,90.99,8000.0,81.4434,81.4434,81.345,81.3808,8000.0
2012-04-05 15:15:00,91.01,91.07,91.01,91.04,12700.0,81.3987,81.4524,81.3987,81.4255,12700.0
2012-04-05 15:20:00,91.06,91.09,91.04,91.06,18400.0,81.4434,81.4702,81.4255,81.4434,18400.0
2012-04-05 15:25:00,91.07,91.12,91.05,91.11,12000.0,81.4524,81.4971,81.4345,81.4881,12000.0
2012-04-05 15:30:00,91.11,91.15,91.08,91.15,11400.0,81.4881,81.5239,81.4613,81.5239,11400.0
2012-04-05 15:35:00,91.16,91.24,91.15,91.17,81000.0,81.5329,81.6044,81.5239,81.5418,81000.0
2012-04-05 15:40:00,91.17,91.25,91.17,91.19,13000.0,81.5418,81.6133,81.5418,81.5597,13000.0
2012-04-05 15:45:00,91.18,91.22,91.04,91.21,24100.0,81.5507,81.5865,81.4255,81.5776,24100.0
2012-04-05 15:50:00,91.21,91.36,91.18,91.35,63300.0,81.5776,81.7117,81.5507,81.7028,63300.0
2012-04-05 15:55:00,91.35,91.46,91.26,91.29,114800.0,81.7028,81.8012,81.6223,81.6491,114800.0
2012-04-09 09:30:00,90.32,90.32,89.79,90.04,45200.0,80.7816,80.7816,80.3075,80.5311,45200.0
2012-04-09 09:35:00,90.07,90.15,89.57,89.77,77100.0,80.558,80.6295,80.1108,80.2896,77100.0
2012-04-09 09:40:00,89.77,90.03,89.69,89.86,29700.0,80.2896,80.5222,80.2181,80.3701,29700.0
2012-04-09 09:45:00,89.86,89.86,89.54,89.69,26800.0,80.3701,80.3701,80.0839,80.2181,26800.0
2012-04-09 09:50:00,89.66,89.69,89.4,89.52,14600.0,80.1913,80.2181,79.9587,80.0661,14600.0
2012-04-09 09:55:00,89.55,89.74,89.49,89.49,17000.0,80.0929,80.2628,80.0392,80.0392,17000.0
2012-04-09 10:00:00,89.5,89.81,89.49,89.72,19700.0,80.0482,80.3254,80.0392,80.2449,19700.0
2012-04-09 10:05:00,89.65,89.72,89.56,89.62,7100.0,80.1823,80.2449,80.1018,80.1555,7100.0
2012-04-09 10:10:00,89.62,90.02,89.62,89.99,14700.0,80.1555,80.5132,80.1555,80.4864,14700.0
2012-04-09 10:15:00,90.0,90.0,89.79,89.85,17500.0,80.4954,80.4954,80.3075,80.3612,17500.0
2012-04-09 10:20:00,89.85,89.85,89.79,89.81,10600.0,80.3612,80.3612,80.3075,80.3254,10600.0
2012-04-09 10:25:00,89.85,89.85,89.68,89.68,11700.0,80.3612,80.3612,80.2092,80.2092,11700.0
2012-04-09 10:30:00,89.67,89.81,89.66,89.79,7500.0,80.2002,80.3254,80.1913,80.3075,7500.0
2012-04-09 10:35:00,89.75,89.83,89.74,89.74,6600.0,80.2718,80.3433,80.2628,80.2628,6600.0
2012-04-09 10:40:00,89.73,89.82,89.71,89.8,19300.0,80.2539,80.3344,80.236,80.3165,19300.0
2012-04-09 10:45:00,89.77,89.85,89.72,89.77,14000.0,80.2896,80.3612,80.2449,80.2896,14000.0
2012-04-09 10:50:00,89.78,89.81,89.72,89.77,8900.0,80.2986,80.3254,80.2449,80.2896,8900.0
2012-04-09 10:55:00,89.78,89.78,89.71,89.71,4900.0,80.2986,80.2986,80.236,80.236,4900.0
2012-04-09 11:00:00,89.72,89.8,89.7,89.8,12100.0,80.2449,80.3165,80.227,80.3165,12100.0
2012-04-09 11:05:00,89.76,89.77,89.59,89.65,26600.0,80.2807,80.2896,80.1287,80.1823,26600.0
2012-04-09 11:10:00,89.65,89.7,89.6,89.66,23300.0,80.1823,80.227,80.1376,80.1913,23300.0
2012-04-09 11:15:00,89.65,89.67,89.54,89.63,4200.0,80.1823,80.2002,80.0839,80.1644,4200.0
2012-04-09 11:20:00,89.61,89.64,89.57,89.59,16500.0,80.1465,80.1734,80.1108,80.1287,16500.0
2012-04-09 11:25:00,89.59,89.62,89.48,89.49,13800.0,80.1287,80.1555,80.0303,80.0392,13800.0
2012-04-09 11:30:00,89.48,89.48,89.41,89.42,6800.0,80.0303,80.0303,79.9677,79.9766,6800.0
2012-04-09 11:35:00,89.42,89.49,89.42,89.47,11600.0,79.9766,80.0392,79.9766,80.0213,11600.0
2012-04-09 11:40:00,89.45,89.49,89.45,89.49,3600.0,80.0034,80.0392,80.0034,80.0392,3600.0
2012-04-09 11:45:00,89.47,89.48,89.39,89.41,12200.0,80.0213,80.0303,79.9498,79.9677,12200.0
2012-04-09 11:50:00,89.41,89.43,89.37,89.4,10400.0,79.9677,79.9856,79.9319,79.9587,10400.0
2012-04-09 11:55:00,89.4,89.44,89.39,89.43,7900.0,79.9587,79.9945,79.9498,79.9856,7900.0
2012-04-09 12:00:00,89.41,89.43,89.37,89.41,6900.0,79.9677,79.9856,79.9319,79.9677,6900.0
2012-04-09 12:05:00,89.41,89.42,89.31,89.31,3400.0,79.9677,79.9766,79.8782,79.8782,3400.0
2012-04-09 12:10:00,89.33,89.42,89.3,89.31,7700.0,79.8961,79.9766,79.8693,79.8782,7700.0
2012-04-09 12:15:00,89.32,89.35,89.32,89.35,6700.0,79.8872,79.914,79.8872,79.914,6700.0
2012-04-09 12:20:00,89.32,89.35,89.3,89.33,2300.0,79.8872,79.914,79.8693,79.8961,2300.0
2012-04-09 12:25:00,89.32,89.33,89.3,89.3,600.0,79.8872,79.8961,79.8693,79.8693,600.0
2012-04-09 12:30:00,89.34,89.43,89.34,89.4,8400.0,79.9051,79.9856,79.9051,79.9587,8400.0
2012-04-09 12:35:00,89.37,89.44,89.35,89.43,3800.0,79.9319,79.9945,79.914,79.9856,3800.0
2012-04-09 12:40:00,89.41,89.48,89.38,89.42,8500.0,79.9677,80.0303,79.9408,79.9766,8500.0
2012-04-09 12:45:00,89.46,89.46,89.4,89.4,2000.0,80.0124,80.0124,79.9587,79.9587,2000.0
2012-04-09 12:50:00,89.41,89.41,89.29,89.3,4000.0,79.9677,79.9677,79.8603,79.8693,4000.0
2012-04-09 12:55:00,89.3,89.33,89.28,89.33,2300.0,79.8693,79.8961,79.8514,79.8961,2300.0
2012-04-09 13:00:00,89.34,89.45,89.33,89.45,6200.0,79.9051,80.0034,79.8961,80.0034,6200.0
2012-04-09 13:05:00,89.43,89.45,89.37,89.42,9000.0,79.9856,80.0034,79.9319,79.9766,9000.0
2012-04-09 13:10:00,89.44,89.57,89.42,89.57,6600.0,79.9945,80.1108,79.9766,80.1108,6600.0
2012-04-09 13:15:00,89.58,89.59,89.51,89.53,2600.0,80.1197,80.1287,80.0571,80.075,2600.0
2012-04-09 13:20:00,89.51,89.52,89.43,89.45,4900.0,80.0571,80.0661,79.9856,80.0034,4900.0
2012-04-09 13:25:00,89.48,89.49,89.39,89.43,2500.0,80.0303,80.0392,79.9498,79.9856,2500.0
2012-04-09 13:30:00,89.41,89.42,89.35,89.35,9600.0,79.9677,79.9766,79.914,79.914,9600.0
2012-04-09 13:35:00,89.37,89.45,89.37,89.41,5000.0,79.9319,80.0034,79.9319,79.9677,5000.0
2012-04-09 13:40:00,89.41,89.44,89.37,89.37,2500.0,79.9677,79.9945,79.9319,79.9319,2500.0
2012-04-09 13:45:00,89.35,89.38,89.34,89.35,1900.0,79.914,79.9408,79.9051,79.914,1900.0
2012-04-09 13:50:00,89.38,89.48,89.37,89.48,4400.0,79.9408,80.0303,79.9319,80.0303,4400.0
2012-04-09 13:55:00,89.48,89.52,89.44,89.49,8300.0,80.0303,80.0661,79.9945,80.0392,8300.0
2012-04-09 14:00:00,89.46,89.52,89.38,89.39,21800.0,80.0124,80.0661,79.9408,79.9498,21800.0
2012-04-09 14:05:00,89.37,89.45,89.34,89.4,6200.0,79.9319,80.0034,79.9051,79.9587,6200.0
2012-04-09 14:10:00,89.38,89.44,89.34,89.42,7300.0,79.9408,79.9945,79.9051,79.9766,7300.0
2012-04-09 14:15:00,89.45,89.45,89.39,89.39,4100.0,80.0034,80.0034,79.9498,79.9498,4100.0
2012-04-09 14:20:00,89.4,89.45,89.35,89.4,6700.0,79.9587,80.0034,79.914,79.9587,6700.0
2012-04-09 14:25:00,89.38,89.4,89.26,89.28,9400.0,79.9408,79.9587,79.8335,79.8514,9400.0
2012-04-09 14:30:00,89.23,89.27,89.2,89.23,6100.0,79.8067,79.8425,79.7798,79.8067,6100.0
2012-04-09 14:35:00,89.21,89.28,89.21,89.27,5300.0,79.7888,79.8514,79.7888,79.8425,5300.0
2012-04-09 14:40:00,89.28,89.32,89.21,89.24,10800.0,79.8514,79.8872,79.7888,79.8156,10800.0
2012-04-09 14:45:00,89.24,89.32,89.24,89.3,9500.0,79.8156,79.8872,79.8156,79.8693,9500.0
2012-04-09 14:50:00,89.29,89.29,89.22,89.22,5700.0,79.8603,79.8603,79.7977,79.7977,5700.0
2012-04-09 14:55:00,89.26,89.28,89.2,89.2,9200.0,79.8335,79.8514,79.7798,79.7798,9200.0
2012-04-09 15:00:00,89.19,89.33,89.19,89.33,8900.0,79.7709,79.8961,79.7709,79.8961,8900.0
2012-04-09 15:05:00,89.34,89.43,89.34,89.4,18000.0,79.9051,79.9856,79.9051,79.9587,18000.0
2012-04-09 15:10:00,89.39,89.45,89.39,89.43,14900.0,79.9498,80.0034,79.9498,79.9856,14900.0
2012-04-09 15:15:00,89.44,89.48,89.4,89.48,10100.0,79.9945,80.0303,79.9587,80.0303,10100.0
2012-04-09 15:20:00,89.48,89.54,89.44,89.47,10300.0,80.0303,80.0839,79.9945,80.0213,10300.0
2012-04-09 15:25:00,89.45,89.47,89.42,89.42,5800.0,80.0034,80.0213,79.9766,79.9766,5800.0
2012-04-09 15:30:00,89.4,89.47,89.36,89.36,11900.0,79.9587,80.0213,79.9229,79.9229,11900.0
2012-04-09 15:35:00,89.36,89.43,89.36,89.38,24000.0,79.9229,79.9856,79.9229,79.9408,24000.0
2012-04-09 15:40:00,89.38,89.44,89.34,89.41,20700.0,79.9408,79.9945,79.9051,79.9677,20700.0
2012-04-09 15:45:00,89.38,89.4,89.27,89.36,14400.0,79.9408,79.9587,79.8425,79.9229,14400.0
2012-04-09 15:50:00,89.37,89.45,89.37,89.41,18600.0,79.9319,80.0034,79.9319,79.9677,18600.0
2012-04-09 15:55:00,89.4,89.41,89.22,89.22,76900.0,79.9587,79.9677,79.7977,79.7977,76900.0
2012-04-10 09:30:00,89.09,89.26,89.0,89.1,20000.0,79.6815,79.8335,79.601,79.6904,20000.0
2012-04-10 09:35:00,89.12,89.35,89.08,89.35,15800.0,79.7083,79.914,79.6725,79.914,15800.0
2012-04-10 09:40:00,89.3,89.36,89.2,89.32,13800.0,79.8693,79.9229,79.7798,79.8872,13800.0
2012-04-10 09:45:00,89.36,89.56,89.31,89.42,14800.0,79.9229,80.1018,79.8782,79.9766,14800.0
2012-04-10 09:50:00,89.41,89.41,89.17,89.22,8100.0,79.9677,79.9677,79.753,79.7977,8100.0
2012-04-10 09:55:00,89.22,89.35,89.13,89.28,22900.0,79.7977,79.914,79.7172,79.8514,22900.0
2012-04-10 10:00:00,89.33,89.37,89.17,89.17,16200.0,79.8961,79.9319,79.753,79.753,16200.0
2012-04-10 10:05:00,89.05,89.05,88.68,88.68,30800.0,79.6457,79.6457,79.3148,79.3148,30800.0
2012-04-10 10:10:00,88.71,88.8,88.64,88.69,6900.0,79.3416,79.4221,79.279,79.3237,6900.0
2012-04-10 10:15:00,88.67,88.84,88.63,88.75,13100.0,79.3058,79.4579,79.27,79.3774,13100.0
2012-04-10 10:20:00,88.77,88.84,88.72,88.72,8900.0,79.3953,79.4579,79.3505,79.3505,8900.0
2012-04-10 10:25:00,88.72,88.75,88.59,88.62,8200.0,79.3505,79.3774,79.2343,79.2611,8200.0
2012-04-10 10:30:00,88.64,88.74,88.62,88.62,4400.0,79.279,79.3684,79.2611,79.2611,4400.0
2012-04-10 10:35:00,88.62,88.84,88.6,88.79,21500.0,79.2611,79.4579,79.2432,79.4131,21500.0
2012-04-10 10:40:00,88.79,88.99,88.79,88.99,6800.0,79.4131,79.592,79.4131,79.592,6800.0
2012-04-10 10:45:00,88.97,88.98,88.84,88.88,5300.0,79.5741,79.5831,79.4579,79.4936,5300.0
2012-04-10 10:50:00,88.85,88.88,88.82,88.88,3300.0,79.4668,79.4936,79.44,79.4936,3300.0
2012-04-10 10:55:00,88.9,89.04,88.86,89.04,8400.0,79.5115,79.6367,79.4758,79.6367,8400.0
2012-04-10 11:00:00,89.02,89.09,88.9,89.03,12700.0,79.6189,79.6815,79.5115,79.6278,12700.0
2012-04-10 11:05:00,89.02,89.1,88.97,89.1,5400.0,79.6189,79.6904,79.5741,79.6904,5400.0
2012-04-10 11:10:00,89.13,89.13,88.93,89.03,6500.0,79.7172,79.7172,79.5384,79.6278,6500.0
2012-04-10 11:15:00,89.08,89.08,88.9,88.93,3900.0,79.6725,79.6725,79.5115,79.5384,3900.0
2012-04-10 11:20:00,88.9,88.9,88.82,88.87,4200.0,79.5115,79.5115,79.44,79.4847,4200.0
2012-04-10 11:25:00,88.86,88.94,88.84,88.93,5000.0,79.4758,79.5473,79.4579,79.5384,5000.0
2012-04-10 11:30:00,88.92,88.96,88.89,88.9,6100.0,79.5294,79.5652,79.5026,79.5115,6100.0
2012-04-10 11:35:00,88.93,88.95,88.84,88.86,10900.0,79.5384,79.5562,79.4579,79.4758,10900.0
2012-04-10 11:40:00,88.84,88.92,88.82,88.92,12100.0,79.4579,79.5294,79.44,79.5294,12100.0
2012-04-10 11:45:00,88.92,88.95,88.78,88.83,4000.0,79.5294,79.5562,79.4042,79.4489,4000.0
2012-04-10 11:50:00,88.78,88.78,88.42,88.45,22700.0,79.4042,79.4042,79.0822,79.109,22700.0
2012-04-10 11:55:00,88.51,88.63,88.5,88.63,5700.0,79.1627,79.27,79.1538,79.27,5700.0
2012-04-10 12:00:00,88.67,88.71,88.5,88.53,3200.0,79.3058,79.3416,79.1538,79.1806,3200.0
2012-04-10 12:05:00,88.5,88.61,88.5,88.53,6200.0,79.1538,79.2522,79.1538,79.1806,6200.0
2012-04-10 12:10:00,88.56,88.58,88.42,88.58,23100.0,79.2074,79.2253,79.0822,79.2253,23100.0
2012-04-10 12:15:00,88.55,88.56,88.43,88.49,11300.0,79.1985,79.2074,79.0912,79.1448,11300.0
2012-04-10 12:20:00,88.5,88.53,88.35,88.42,11300.0,79.1538,79.1806,79.0196,79.0822,11300.0
2012-04-10 12:25:00,88.44,88.57,88.44,88.57,19600.0,79.1001,79.2164,79.1001,79.2164,19600.0
2012-04-10 12:30:00,88.56,88.63,88.55,88.57,36000.0,79.2074,79.27,79.1985,79.2164,36000.0
2012-04-10 12:35:00,88.6,88.62,88.53,88.57,15700.0,79.2432,79.2611,79.1806,79.2164,15700.0
2012-04-10 12:40:00,88.58,88.66,88.56,88.66,2500.0,79.2253,79.2969,79.2074,79.2969,2500.0
2012-04-10 12:45:00,88.64,88.68,88.54,88.54,8200.0,79.279,79.3148,79.1895,79.1895,8200.0
2012-04-10 12:50:00,88.53,88.55,88.41,88.41,8800.0,79.1806,79.1985,79.0733,79.0733,8800.0
2012-04-10 12:55:00,88.39,88.41,88.33,88.35,3200.0,79.0554,79.0733,79.0017,79.0196,3200.0
2012-04-10 13:00:00,88.34,88.42,88.27,88.37,9300.0,79.0107,79.0822,78.9481,79.0375,9300.0
2012-04-10 13:05:00,88.4,88.41,88.32,88.39,3700.0,79.0643,79.0733,78.9928,79.0554,3700.0
2012-04-10 13:10:00,88.36,88.38,88.25,88.33,5400.0,79.0286,79.0464,78.9302,79.0017,5400.0
2012-04-10 13:15:00,88.34,88.36,88.12,88.15,8600.0,79.0107,79.0286,78.8139,78.8407,8600.0
2012-04-10 13:20:00,88.13,88.18,88.11,88.14,4700.0,78.8228,78.8676,78.805,78.8318,4700.0
2012-04-10 13:25:00,88.13,88.15,88.08,88.15,6100.0,78.8228,78.8407,78.7781,78.8407,6100.0
2012-04-10 13:30:00,88.14,88.17,88.11,88.11,4400.0,78.8318,78.8586,78.805,78.805,4400.0
2012-04-10 13:35:00,88.13,88.27,88.12,88.23,4800.0,78.8228,78.9481,78.8139,78.9123,4800.0
2012-04-10 13:40:00,88.23,88.28,88.18,88.27,10000.0,78.9123,78.957,78.8676,78.9481,10000.0
2012-04-10 13:45:00,88.27,88.34,88.27,88.34,4000.0,78.9481,79.0107,78.9481,79.0107,4000.0
2012-04-10 13:50:00,88.4,88.42,88.31,88.31,3300.0,79.0643,79.0822,78.9838,78.9838,3300.0
2012-04-10 13:55:00,88.31,88.32,88.24,88.29,5300.0,78.9838,78.9928,78.9212,78.9659,5300.0
2012-04-10 14:00:00,88.27,88.28,88.14,88.17,6600.0,78.9481,78.957,78.8318,78.8586,6600.0
2012-04-10 14:05:00,88.14,88.26,88.12,88.26,4900.0,78.8318,78.9391,78.8139,78.9391,4900.0
2012-04-10 14:10:00,88.27,88.33,88.22,88.23,4700.0,78.9481,79.0017,78.9033,78.9123,4700.0
2012-04-10 14:15:00,88.2,88.22,88.08,88.1,10300.0,78.8855,78.9033,78.7781,78.796,10300.0
2012-04-10 14:20:00,88.11,88.21,88.0,88.06,31400.0,78.805,78.8944,78.7066,78.7602,31400.0
2012-04-10 14:25:00,88.04,88.34,88.04,88.34,6100.0,78.7423,79.0107,78.7423,79.0107,6100.0
2012-04-10 14:30:00,88.35,88.37,88.11,88.12,12000.0,79.0196,79.0375,78.805,78.8139,12000.0
2012-04-10 14:35:00,88.11,88.14,87.87,87.92,13200.0,78.805,78.8318,78.5903,78.635,13200.0
2012-04-10 14:40:00,87.96,88.11,87.92,88.02,11000.0,78.6708,78.805,78.635,78.7245,11000.0
2012-04-10 14:45:00,88.05,88.12,88.03,88.03,7100.0,78.7513,78.8139,78.7334,78.7334,7100.0
2012-04-10 14:50:00,88.04,88.05,87.98,88.02,9200.0,78.7423,78.7513,78.6887,78.7245,9200.0
2012-04-10 14:55:00,88.02,88.03,87.9,87.93,8100.0,78.7245,78.7334,78.6171,78.644,8100.0
2012-04-10 15:00:00,87.92,87.96,87.82,87.82,7700.0,78.635,78.6708,78.5456,78.5456,7700.0
2012-04-10 15:05:00,87.86,87.93,87.81,87.87,7200.0,78.5814,78.644,78.5366,78.5903,7200.0
2012-04-10 15:10:00,87.88,87.9,87.78,87.78,15500.0,78.5992,78.6171,78.5098,78.5098,15500.0
2012-04-10 15:15:00,87.71,87.86,87.66,87.86,19500.0,78.4472,78.5814,78.4025,78.5814,19500.0
2012-04-10 15:20:00,87.87,87.95,87.84,87.89,13000.0,78.5903,78.6619,78.5635,78.6082,13000.0
2012-04-10 15:25:00,87.88,87.9,87.79,87.8,19500.0,78.5992,78.6171,78.5188,78.5277,19500.0
2012-04-10 15:30:00,87.79,87.95,87.79,87.88,21200.0,78.5188,78.6619,78.5188,78.5992,21200.0
2012-04-10 15:35:00,87.9,88.03,87.9,88.02,19500.0,78.6171,78.7334,78.6171,78.7245,19500.0
2012-04-10 15:40:00,88.04,88.07,87.89,87.91,25700.0,78.7423,78.7692,78.6082,78.6261,25700.0
2012-04-10 15:45:00,87.91,88.03,87.82,87.95,39700.0,78.6261,78.7334,78.5456,78.6619,39700.0
2012-04-10 15:50:00,87.96,88.13,87.92,88.11,28700.0,78.6708,78.8228,78.635,78.805,28700.0
2012-04-10 15:55:00,88.12,88.13,87.84,87.84,36900.0,78.8139,78.8228,78.5635,78.5635,36900.0
2012-04-11 09:30:00,88.66,88.9,88.63,88.77,21400.0,79.2969,79.5115,79.27,79.3953,21400.0
2012-04-11 09:35:00,88.8,89.16,88.6,88.61,12900.0,79.4221,79.7441,79.2432,79.2522,12900.0
2012-04-11 09:40:00,88.67,88.85,88.55,88.66,14300.0,79.3058,79.4668,79.1985,79.2969,14300.0
2012-04-11 09:45:00,88.64,89.09,88.62,88.94,21100.0,79.279,79.6815,79.2611,79.5473,21100.0
2012-04-11 09:50:00,88.89,89.09,88.69,88.69,15900.0,79.5026,79.6815,79.3237,79.3237,15900.0
2012-04-11 09:55:00,88.66,88.78,88.53,88.7,14100.0,79.2969,79.4042,79.1806,79.3326,14100.0
2012-04-11 10:00:00,88.68,88.78,88.47,88.61,12800.0,79.3148,79.4042,79.1269,79.2522,12800.0
2012-04-11 10:05:00,88.61,88.61,88.3,88.37,15900.0,79.2522,79.2522,78.9749,79.0375,15900.0
2012-04-11 10:10:00,88.43,88.82,88.43,88.78,13700.0,79.0912,79.44,79.0912,79.4042,13700.0
2012-04-11 10:15:00,88.85,88.96,88.74,88.96,12400.0,79.4668,79.5652,79.3684,79.5652,12400.0
2012-04-11 10:20:00,88.96,88.99,88.87,88.91,7400.0,79.5652,79.592,79.4847,79.5205,7400.0
2012-04-11 10:25:00,88.92,89.0,88.89,88.9,9800.0,79.5294,79.601,79.5026,79.5115,9800.0
2012-04-11 10:30:00,88.91,89.09,88.9,88.97,11800.0,79.5205,79.6815,79.5115,79.5741,11800.0
2012-04-11 10:35:00,88.96,88.96,88.82,88.95,29400.0,79.5652,79.5652,79.44,79.5562,29400.0
2012-04-11 10:40:00,88.93,88.99,88.83,88.9,10800.0,79.5384,79.592,79.4489,79.5115,10800.0
2012-04-11 10:45:00,88.93,88.94,88.81,88.94,11800.0,79.5384,79.5473,79.431,79.5473,11800.0
2012-04-11 10:50:00,88.94,88.94,88.8,88.82,14900.0,79.5473,79.5473,79.4221,79.44,14900.0
2012-04-11 10:55:00,88.82,88.85,88.62,88.73,13800.0,79.44,79.4668,79.2611,79.3595,13800.0
2012-04-11 11:00:00,88.71,88.84,88.71,88.74,12900.0,79.3416,79.4579,79.3416,79.3684,12900.0
2012-04-11 11:05:00,88.73,88.77,88.64,88.64,7600.0,79.3595,79.3953,79.279,79.279,7600.0
2012-04-11 11:10:00,88.64,88.69,88.61,88.69,8100.0,79.279,79.3237,79.2522,79.3237,8100.0
2012-04-11 11:15:00,88.69,88.77,88.63,88.68,8400.0,79.3237,79.3953,79.27,79.3148,8400.0
2012-04-11 11:20:00,88.68,88.78,88.54,88.74,11700.0,79.3148,79.4042,79.1895,79.3684,11700.0
2012-04-11 11:25:00,88.74,88.82,88.62,88.62,9800.0,79.3684,79.44,79.2611,79.2611,9800.0
2012-04-11 11:30:00,88.61,88.83,88.57,88.74,10000.0,79.2522,79.4489,79.2164,79.3684,10000.0
2012-04-11 11:35:00,88.74,88.81,88.7,88.74,9300.0,79.3684,79.431,79.3326,79.3684,9300.0
2012-04-11 11:40:00,88.74,88.75,88.59,88.67,11300.0,79.3684,79.3774,79.2343,79.3058,11300.0
2012-04-11 11:45:00,88.67,88.82,88.67,88.77,10700.0,79.3058,79.44,79.3058,79.3953,10700.0
2012-04-11 11:50:00,88.74,88.78,88.73,88.76,6000.0,79.3684,79.4042,79.3595,79.3863,6000.0
2012-04-11 11:55:00,88.76,88.83,88.74,88.78,10700.0,79.3863,79.4489,79.3684,79.4042,10700.0
2012-04-11 12:00:00,88.8,88.95,88.76,88.91,9600.0,79.4221,79.5562,79.3863,79.5205,9600.0
2012-04-11 12:05:00,88.92,88.92,88.78,88.78,8000.0,79.5294,79.5294,79.4042,79.4042,8000.0
2012-04-11 12:10:00,88.79,88.99,88.79,88.99,7600.0,79.4131,79.592,79.4131,79.592,7600.0
2012-04-11 12:15:00,88.95,88.99,88.86,88.99,9600.0,79.5562,79.592,79.4758,79.592,9600.0
2012-04-11 12:20:00,88.99,89.01,88.83,88.94,6200.0,79.592,79.6099,79.4489,79.5473,6200.0
2012-04-11 12:25:00,88.9,88.99,88.89,88.98,8200.0,79.5115,79.592,79.5026,79.5831,8200.0
2012-04-11 12:30:00,88.96,89.02,88.95,89.02,9100.0,79.5652,79.6189,79.5562,79.6189,9100.0
2012-04-11 12:35:00,89.04,89.12,89.04,89.12,5600.0,79.6367,79.7083,79.6367,79.7083,5600.0
2012-04-11 12:40:00,89.1,89.15,89.09,89.12,10900.0,79.6904,79.7351,79.6815,79.7083,10900.0
2012-04-11 12:45:00,89.11,89.15,89.08,89.12,9000.0,79.6993,79.7351,79.6725,79.7083,9000.0
2012-04-11 12:50:00,89.12,89.13,89.05,89.1,12300.0,79.7083,79.7172,79.6457,79.6904,12300.0
2012-04-11 12:55:00,89.1,89.14,89.06,89.08,7600.0,79.6904,79.7262,79.6546,79.6725,7600.0
2012-04-11 13:00:00,89.1,89.13,89.03,89.13,9800.0,79.6904,79.7172,79.6278,79.7172,9800.0
2012-04-11 13:05:00,89.11,89.21,89.11,89.21,9900.0,79.6993,79.7888,79.6993,79.7888,9900.0
2012-04-11 13:10:00,89.18,89.22,89.12,89.16,12000.0,79.762,79.7977,79.7083,79.7441,12000.0
2012-04-11 13:15:00,89.15,89.17,89.01,89.02,9500.0,79.7351,79.753,79.6099,79.6189,9500.0
2012-04-11 13:20:00,89.01,89.17,89.01,89.13,13400.0,79.6099,79.753,79.6099,79.7172,13400.0
2012-04-11 13:25:00,89.13,89.18,89.08,89.17,19000.0,79.7172,79.762,79.6725,79.753,19000.0
2012-04-11 13:30:00,89.17,89.17,89.09,89.14,11100.0,79.753,79.753,79.6815,79.7262,11100.0
2012-04-11 13:35:00,89.14,89.25,89.14,89.18,21500.0,79.7262,79.8246,79.7262,79.762,21500.0
2012-04-11 13:40:00,89.17,89.33,89.17,89.25,20900.0,79.753,79.8961,79.753,79.8246,20900.0
2012-04-11 13:45:00,89.25,89.29,89.2,89.27,8100.0,79.8246,79.8603,79.7798,79.8425,8100.0
2012-04-11 13:50:00,89.26,89.44,89.24,89.34,12200.0,79.8335,79.9945,79.8156,79.9051,12200.0
2012-04-11 13:55:00,89.34,89.38,89.29,89.35,6700.0,79.9051,79.9408,79.8603,79.914,6700.0
2012-04-11 14:00:00,89.34,89.34,89.2,89.22,10400.0,79.9051,79.9051,79.7798,79.7977,10400.0
2012-04-11 14:05:00,89.23,89.27,89.15,89.27,13500.0,79.8067,79.8425,79.7351,79.8425,13500.0
2012-04-11 14:10:00,89.28,89.37,89.19,89.29,26200.0,79.8514,79.9319,79.7709,79.8603,26200.0
2012-04-11 14:15:00,89.29,89.43,89.29,89.32,19200.0,79.8603,79.9856,79.8603,79.8872,19200.0
2012-04-11 14:20:00,89.33,89.52,89.31,89.46,20600.0,79.8961,80.0661,79.8782,80.0124,20600.0
2012-04-11 14:25:00,89.46,89.49,89.38,89.45,19800.0,80.0124,80.0392,79.9408,80.0034,19800.0
2012-04-11 14:30:00,89.43,89.46,89.29,89.29,21700.0,79.9856,80.0124,79.8603,79.8603,21700.0
2012-04-11 14:35:00,89.3,89.44,89.29,89.36,18900.0,79.8693,79.9945,79.8603,79.9229,18900.0
2012-04-11 14:40:00,89.33,89.38,89.17,89.19,12700.0,79.8961,79.9408,79.753,79.7709,12700.0
2012-04-11 14:45:00,89.18,89.31,89.18,89.27,8000.0,79.762,79.8782,79.762,79.8425,8000.0
2012-04-11 14:50:00,89.27,89.43,89.26,89.41,10800.0,79.8425,79.9856,79.8335,79.9677,10800.0
2012-04-11 14:55:00,89.4,89.41,89.23,89.23,18400.0,79.9587,79.9677,79.8067,79.8067,18400.0
2012-04-11 15:00:00,89.24,89.3,89.19,89.19,29400.0,79.8156,79.8693,79.7709,79.7709,29400.0
2012-04-11 15:05:00,89.2,89.25,89.17,89.2,18000.0,79.7798,79.8246,79.753,79.7798,18000.0
2012-04-11 15:10:00,89.17,89.25,89.11,89.18,17000.0,79.753,79.8246,79.6993,79.762,17000.0
2012-04-11 15:15:00,89.18,89.19,89.13,89.15,16300.0,79.762,79.7709,79.7172,79.7351,16300.0
2012-04-11 15:20:00,89.14,89.15,89.04,89.06,18800.0,79.7262,79.7351,79.6367,79.6546,18800.0
2012-04-11 15:25:00,89.05,89.18,89.05,89.15,10800.0,79.6457,79.762,79.6457,79.7351,10800.0
2012-04-11 15:30:00,89.15,89.38,89.15,89.31,30600.0,79.7351,79.9408,79.7351,79.8782,30600.0
2012-04-11 15:35:00,89.31,89.36,89.28,89.33,28500.0,79.8782,79.9229,79.8514,79.8961,28500.0
2012-04-11 15:40:00,89.31,89.44,89.28,89.32,35300.0,79.8782,79.9945,79.8514,79.8872,35300.0
2012-04-11 15:45:00,89.32,89.46,89.29,89.38,58000.0,79.8872,80.0124,79.8603,79.9408,58000.0
2012-04-11 15:50:00,89.39,89.42,89.29,89.3,59500.0,79.9498,79.9766,79.8603,79.8693,59500.0
2012-04-11 15:55:00,89.31,89.37,89.27,89.33,85400.0,79.8782,79.9319,79.8425,79.8961,85400.0
2012-04-12 09:30:00,89.38,89.51,88.53,88.74,41000.0,79.9408,80.0571,79.1806,79.3684,41000.0
2012-04-12 09:35:00,88.88,89.38,88.88,88.92,22300.0,79.4936,79.9408,79.4936,79.5294,22300.0
2012-04-12 09:40:00,88.94,89.94,88.9,89.71,29300.0,79.5473,80.4417,79.5115,80.236,29300.0
2012-04-12 09:45:00,89.81,89.95,89.44,89.63,30500.0,80.3254,80.4506,79.9945,80.1644,30500.0
2012-04-12 09:50:00,89.64,89.86,89.54,89.7,37600.0,80.1734,80.3701,80.0839,80.227,37600.0
2012-04-12 09:55:00,89.76,89.8,89.57,89.59,30100.0,80.2807,80.3165,80.1108,80.1287,30100.0
2012-04-12 10:00:00,89.59,89.82,89.49,89.6,14600.0,80.1287,80.3344,80.0392,80.1376,14600.0
2012-04-12 10:05:00,89.59,89.66,89.28,89.29,34800.0,80.1287,80.1913,79.8514,79.8603,34800.0
2012-04-12 10:10:00,89.25,89.42,89.2,89.2,21700.0,79.8246,79.9766,79.7798,79.7798,21700.0
2012-04-12 10:15:00,89.23,89.26,89.12,89.22,14400.0,79.8067,79.8335,79.7083,79.7977,14400.0
2012-04-12 10:20:00,89.21,89.23,89.06,89.09,11100.0,79.7888,79.8067,79.6546,79.6815,11100.0
2012-04-12 10:25:00,89.11,89.21,89.09,89.21,19600.0,79.6993,79.7888,79.6815,79.7888,19600.0
2012-04-12 10:30:00,89.24,89.39,89.1,89.37,17300.0,79.8156,79.9498,79.6904,79.9319,17300.0
2012-04-12 10:35:00,89.37,89.74,89.37,89.67,15000.0,79.9319,80.2628,79.9319,80.2002,15000.0
2012-04-12 10:40:00,89.65,89.72,89.59,89.71,13000.0,80.1823,80.2449,80.1287,80.236,13000.0
2012-04-12 10:45:00,89.7,89.71,89.51,89.53,24400.0,80.227,80.236,80.0571,80.075,24400.0
2012-04-12 10:50:00,89.51,89.64,89.51,89.55,7200.0,80.0571,80.1734,80.0571,80.0929,7200.0
2012-04-12 10:55:00,89.54,89.66,89.52,89.66,9100.0,80.0839,80.1913,80.0661,80.1913,9100.0
2012-04-12 11:00:00,89.65,89.66,89.47,89.62,11700.0,80.1823,80.1913,80.0213,80.1555,11700.0
2012-04-12 11:05:00,89.65,89.79,89.65,89.77,7700.0,80.1823,80.3075,80.1823,80.2896,7700.0
2012-04-12 11:10:00,89.75,89.76,89.55,89.57,7800.0,80.2718,80.2807,80.0929,80.1108,7800.0
2012-04-12 11:15:00,89.56,89.65,89.48,89.59,6300.0,80.1018,80.1823,80.0303,80.1287,6300.0
2012-04-12 11:20:00,89.62,89.63,89.55,89.56,6300.0,80.1555,80.1644,80.0929,80.1018,6300.0
2012-04-12 11:25:00,89.58,89.58,89.28,89.3,12100.0,80.1197,80.1197,79.8514,79.8693,12100.0
2012-04-12 11:30:00,89.28,89.36,89.23,89.34,12600.0,79.8514,79.9229,79.8067,79.9051,12600.0
2012-04-12 11:35:00,89.35,89.43,89.35,89.43,8700.0,79.914,79.9856,79.914,79.9856,8700.0
2012-04-12 11:40:00,89.43,89.5,89.39,89.44,10800.0,79.9856,80.0482,79.9498,79.9945,10800.0
2012-04-12 11:45:00,89.46,89.58,89.46,89.5,9500.0,80.0124,80.1197,80.0124,80.0482,9500.0
2012-04-12 11:50:00,89.52,89.52,89.41,89.5,7800.0,80.0661,80.0661,79.9677,80.0482,7800.0
2012-04-12 11:55:00,89.49,89.56,89.49,89.52,5100.0,80.0392,80.1018,80.0392,80.0661,5100.0
2012-04-12 12:00:00,89.51,89.65,89.51,89.62,5600.0,80.0571,80.1823,80.0571,80.1555,5600.0
2012-04-12 12:05:00,89.62,89.72,89.62,89.66,10700.0,80.1555,80.2449,80.1555,80.1913,10700.0
2012-04-12 12:10:00,89.65,89.69,89.59,89.59,6200.0,80.1823,80.2181,80.1287,80.1287,6200.0
2012-04-12 12:15:00,89.6,89.72,89.52,89.66,16800.0,80.1376,80.2449,80.0661,80.1913,16800.0
2012-04-12 12:20:00,89.64,89.71,89.62,89.7,7600.0,80.1734,80.236,80.1555,80.227,7600.0
2012-04-12 12:25:00,89.75,89.75,89.66,89.69,5900.0,80.2718,80.2718,80.1913,80.2181,5900.0
2012-04-12 12:30:00,89.69,89.69,89.62,89.65,5700.0,80.2181,80.2181,80.1555,80.1823,5700.0
2012-04-12 12:35:00,89.65,89.65,89.55,89.55,6500.0,80.1823,80.1823,80.0929,80.0929,6500.0
2012-04-12 12:40:00,89.57,89.8,89.56,89.74,13700.0,80.1108,80.3165,80.1018,80.2628,13700.0
2012-04-12 12:45:00,89.73,89.85,89.66,89.82,6300.0,80.2539,80.3612,80.1913,80.3344,6300.0
2012-04-12 12:50:00,89.84,89.91,89.82,89.91,5000.0,80.3523,80.4149,80.3344,80.4149,5000.0
2012-04-12 12:55:00,89.91,90.11,89.91,89.99,15100.0,80.4149,80.5937,80.4149,80.4864,15100.0
2012-04-12 13:00:00,89.99,90.02,89.93,89.93,8200.0,80.4864,80.5132,80.4328,80.4328,8200.0
2012-04-12 13:05:00,89.96,90.01,89.8,89.8,7800.0,80.4596,80.5043,80.3165,80.3165,7800.0
2012-04-12 13:10:00,89.8,89.82,89.72,89.78,12300.0,80.3165,80.3344,80.2449,80.2986,12300.0
2012-04-12 13:15:00,89.8,89.8,89.7,89.7,4600.0,80.3165,80.3165,80.227,80.227,4600.0
2012-04-12 13:20:00,89.72,89.72,89.58,89.63,11400.0,80.2449,80.2449,80.1197,80.1644,11400.0
2012-04-12 13:25:00,89.62,89.81,89.61,89.77,5700.0,80.1555,80.3254,80.1465,80.2896,5700.0
2012-04-12 13:30:00,89.79,89.87,89.76,89.81,10000.0,80.3075,80.3791,80.2807,80.3254,10000.0
2012-04-12 13:35:00,89.82,89.94,89.82,89.94,11400.0,80.3344,80.4417,80.3344,80.4417,11400.0
2012-04-12 13:40:00,89.94,89.95,89.86,89.91,26600.0,80.4417,80.4506,80.3701,80.4149,26600.0
2012-04-12 13:45:00,89.9,90.03,89.89,89.99,8300.0,80.4059,80.5222,80.397,80.4864,8300.0
2012-04-12 13:50:00,89.99,89.99,89.92,89.95,7000.0,80.4864,80.4864,80.4238,80.4506,7000.0
2012-04-12 13:55:00,89.95,89.95,89.83,89.88,10200.0,80.4506,80.4506,80.3433,80.388,10200.0
2012-04-12 14:00:00,89.89,89.92,89.75,89.75,9700.0,80.397,80.4238,80.2718,80.2718,9700.0
2012-04-12 14:05:00,89.73,89.78,89.69,89.71,11300.0,80.2539,80.2986,80.2181,80.236,11300.0
2012-04-12 14:10:00,89.72,89.84,89.71,89.78,10000.0,80.2449,80.3523,80.236,80.2986,10000.0
2012-04-12 14:15:00,89.77,89.79,89.73,89.79,7600.0,80.2896,80.3075,80.2539,80.3075,7600.0
2012-04-12 14:20:00,89.81,89.86,89.74,89.86,7900.0,80.3254,80.3701,80.2628,80.3701,7900.0
2012-04-12 14:25:00,89.88,89.9,89.78,89.79,8200.0,80.388,80.4059,80.2986,80.3075,8200.0
2012-04-12 14:30:00,89.8,89.82,89.66,89.66,11800.0,80.3165,80.3344,80.1913,80.1913,11800.0
2012-04-12 14:35:00,89.66,89.7,89.64,89.65,12300.0,80.1913,80.227,80.1734,80.1823,12300.0
2012-04-12 14:40:00,89.65,89.87,89.65,89.82,14300.0,80.1823,80.3791,80.1823,80.3344,14300.0
2012-04-12 14:45:00,89.82,89.92,89.77,89.92,15700.0,80.3344,80.4238,80.2896,80.4238,15700.0
2012-04-12 14:50:00,89.92,89.99,89.81,89.99,5600.0,80.4238,80.4864,80.3254,80.4864,5600.0
2012-04-12 14:55:00,90.0,90.01,89.84,89.84,29900.0,80.4954,80.5043,80.3523,80.3523,29900.0
2012-04-12 15:00:00,89.84,89.98,89.83,89.94,28800.0,80.3523,80.4775,80.3433,80.4417,28800.0
2012-04-12 15:05:00,89.95,90.03,89.75,89.75,35800.0,80.4506,80.5222,80.2718,80.2718,35800.0
2012-04-12 15:10:00,89.76,89.84,89.73,89.83,10300.0,80.2807,80.3523,80.2539,80.3433,10300.0
2012-04-12 15:15:00,89.84,90.09,89.84,90.07,19200.0,80.3523,80.5759,80.3523,80.558,19200.0
2012-04-12 15:20:00,90.08,90.09,89.75,89.76,37300.0,80.5669,80.5759,80.2718,80.2807,37300.0
2012-04-12 15:25:00,89.78,89.84,89.68,89.71,11300.0,80.2986,80.3523,80.2092,80.236,11300.0
2012-04-12 15:30:00,89.71,89.85,89.71,89.83,12400.0,80.236,80.3612,80.236,80.3433,12400.0
2012-04-12 15:35:00,89.84,89.91,89.78,89.81,11900.0,80.3523,80.4149,80.2986,80.3254,11900.0
2012-04-12 15:40:00,89.82,89.88,89.76,89.78,18500.0,80.3344,80.388,80.2807,80.2986,18500.0
2012-04-12 15:45:00,89.77,89.9,89.76,89.83,20500.0,80.2896,80.4059,80.2807,80.3433,20500.0
2012-04-12 15:50:00,89.83,89.84,89.76,89.8,18400.0,80.3433,80.3523,80.2807,80.3165,18400.0
2012-04-12 15:55:00,89.8,89.83,89.74,89.83,34800.0,80.3165,80.3433,80.2628,80.3433,34800.0
2012-04-13 09:30:00,89.33,89.61,89.17,89.37,32500.0,79.8961,80.1465,79.753,79.9319,32500.0
2012-04-13 09:35:00,89.29,89.66,89.22,89.49,10200.0,79.8603,80.1913,79.7977,80.0392,10200.0
2012-04-13 09:40:00,89.47,89.49,89.05,89.05,5700.0,80.0213,80.0392,79.6457,79.6457,5700.0
2012-04-13 09:45:00,89.05,89.2,89.01,89.05,9500.0,79.6457,79.7798,79.6099,79.6457,9500.0
2012-04-13 09:50:00,89.07,89.1,88.91,88.91,9400.0,79.6636,79.6904,79.5205,79.5205,9400.0
2012-04-13 09:55:00,88.99,89.31,88.93,89.02,9800.0,79.592,79.8782,79.5384,79.6189,9800.0
2012-04-13 10:00:00,89.01,89.07,88.92,89.04,8500.0,79.6099,79.6636,79.5294,79.6367,8500.0
2012-04-13 10:05:00,89.06,89.06,88.79,88.79,5200.0,79.6546,79.6546,79.4131,79.4131,5200.0
2012-04-13 10:10:00,88.82,88.87,88.73,88.87,6700.0,79.44,79.4847,79.3595,79.4847,6700.0
2012-04-13 10:15:00,88.82,88.99,88.82,88.98,7500.0,79.44,79.592,79.44,79.5831,7500.0
2012-04-13 10:20:00,89.02,89.12,89.0,89.11,10300.0,79.6189,79.7083,79.601,79.6993,10300.0
2012-04-13 10:25:00,89.08,89.08,88.91,88.95,7600.0,79.6725,79.6725,79.5205,79.5562,7600.0
2012-04-13 10:30:00,88.97,89.02,88.87,88.88,8400.0,79.5741,79.6189,79.4847,79.4936,8400.0
2012-04-13 10:35:00,88.89,89.0,88.89,88.96,5300.0,79.5026,79.601,79.5026,79.5652,5300.0
2012-04-13 10:40:00,88.95,88.99,88.84,88.84,8200.0,79.5562,79.592,79.4579,79.4579,8200.0
2012-04-13 10:45:00,88.82,88.86,88.71,88.78,8200.0,79.44,79.4758,79.3416,79.4042,8200.0
2012-04-13 10:50:00,88.78,88.92,88.78,88.86,5500.0,79.4042,79.5294,79.4042,79.4758,5500.0
2012-04-13 10:55:00,88.88,88.88,88.79,88.81,4500.0,79.4936,79.4936,79.4131,79.431,4500.0
2012-04-13 11:00:00,88.83,88.87,88.78,88.8,3800.0,79.4489,79.4847,79.4042,79.4221,3800.0
2012-04-13 11:05:00,88.82,89.06,88.81,89.06,6500.0,79.44,79.6546,79.431,79.6546,6500.0
2012-04-13 11:10:00,89.05,89.07,88.94,89.07,5100.0,79.6457,79.6636,79.5473,79.6636,5100.0
2012-04-13 11:15:00,89.09,89.24,89.04,89.04,7400.0,79.6815,79.8156,79.6367,79.6367,7400.0
2012-04-13 11:20:00,89.03,89.15,89.02,89.11,5700.0,79.6278,79.7351,79.6189,79.6993,5700.0
2012-04-13 11:25:00,89.1,89.16,89.04,89.14,5600.0,79.6904,79.7441,79.6367,79.7262,5600.0
2012-04-13 11:30:00,89.12,89.12,89.01,89.06,5900.0,79.7083,79.7083,79.6099,79.6546,5900.0
2012-04-13 11:35:00,89.05,89.13,89.02,89.08,7200.0,79.6457,79.7172,79.6189,79.6725,7200.0
2012-04-13 11:40:00,89.09,89.15,89.08,89.13,18000.0,79.6815,79.7351,79.6725,79.7172,18000.0
2012-04-13 11:45:00,89.09,89.27,89.08,89.2,4600.0,79.6815,79.8425,79.6725,79.7798,4600.0
2012-04-13 11:50:00,89.19,89.26,89.19,89.2,5900.0,79.7709,79.8335,79.7709,79.7798,5900.0
2012-04-13 11:55:00,89.19,89.19,89.09,89.18,3200.0,79.7709,79.7709,79.6815,79.762,3200.0
2012-04-13 12:00:00,89.15,89.15,89.03,89.03,12400.0,79.7351,79.7351,79.6278,79.6278,12400.0
2012-04-13 12:05:00,89.04,89.08,89.04,89.08,2200.0,79.6367,79.6725,79.6367,79.6725,2200.0
2012-04-13 12:10:00,89.1,89.13,89.04,89.04,6600.0,79.6904,79.7172,79.6367,79.6367,6600.0
2012-04-13 12:15:00,89.05,89.17,89.05,89.12,16300.0,79.6457,79.753,79.6457,79.7083,16300.0
2012-04-13 12:20:00,89.09,89.11,89.01,89.01,5100.0,79.6815,79.6993,79.6099,79.6099,5100.0
2012-04-13 12:25:00,89.01,89.04,88.98,88.98,3900.0,79.6099,79.6367,79.5831,79.5831,3900.0
2012-04-13 12:30:00,88.98,89.15,88.98,89.12,4500.0,79.5831,79.7351,79.5831,79.7083,4500.0
2012-04-13 12:35:00,89.12,89.19,89.1,89.13,3400.0,79.7083,79.7709,79.6904,79.7172,3400.0
2012-04-13 12:40:00,89.11,89.16,89.05,89.16,4700.0,79.6993,79.7441,79.6457,79.7441,4700.0
2012-04-13 12:45:00,89.16,89.16,89.05,89.05,4800.0,79.7441,79.7441,79.6457,79.6457,4800.0
2012-04-13 12:50:00,89.07,89.09,88.98,88.99,7600.0,79.6636,79.6815,79.5831,79.592,7600.0
2012-04-13 12:55:00,88.97,89.05,88.96,89.03,5900.0,79.5741,79.6457,79.5652,79.6278,5900.0
2012-04-13 13:00:00,89.02,89.02,88.92,88.97,6500.0,79.6189,79.6189,79.5294,79.5741,6500.0
2012-04-13 13:05:00,88.96,89.01,88.93,88.93,3700.0,79.5652,79.6099,79.5384,79.5384,3700.0
2012-04-13 13:10:00,88.94,89.03,88.92,88.94,4800.0,79.5473,79.6278,79.5294,79.5473,4800.0
2012-04-13 13:15:00,88.94,88.99,88.85,88.85,5700.0,79.5473,79.592,79.4668,79.4668,5700.0
2012-04-13 13:20:00,88.84,89.0,88.81,88.92,6300.0,79.4579,79.601,79.431,79.5294,6300.0
2012-04-13 13:25:00,88.92,88.94,88.84,88.86,3200.0,79.5294,79.5473,79.4579,79.4758,3200.0
2012-04-13 13:30:00,88.84,88.9,88.83,88.89,3500.0,79.4579,79.5115,79.4489,79.5026,3500.0
2012-04-13 13:35:00,88.94,89.09,88.91,89.08,4800.0,79.5473,79.6815,79.5205,79.6725,4800.0
2012-04-13 13:40:00,89.07,89.07,88.98,89.02,4900.0,79.6636,79.6636,79.5831,79.6189,4900.0
2012-04-13 13:45:00,89.02,89.02,88.85,88.89,6800.0,79.6189,79.6189,79.4668,79.5026,6800.0
2012-04-13 13:50:00,88.92,88.95,88.83,88.89,6800.0,79.5294,79.5562,79.4489,79.5026,6800.0
2012-04-13 13:55:00,88.86,88.92,88.8,88.82,5400.0,79.4758,79.5294,79.4221,79.44,5400.0
2012-04-13 14:00:00,88.82,88.84,88.69,88.73,6800.0,79.44,79.4579,79.3237,79.3595,6800.0
2012-04-13 14:05:00,88.71,88.78,88.67,88.77,9700.0,79.3416,79.4042,79.3058,79.3953,9700.0
2012-04-13 14:10:00,88.77,88.91,88.74,88.85,5900.0,79.3953,79.5205,79.3684,79.4668,5900.0
2012-04-13 14:15:00,88.85,88.85,88.77,88.81,5000.0,79.4668,79.4668,79.3953,79.431,5000.0
2012-04-13 14:20:00,88.81,88.93,88.81,88.92,6700.0,79.431,79.5384,79.431,79.5294,6700.0
2012-04-13 14:25:00,88.94,88.98,88.79,88.79,7800.0,79.5473,79.5831,79.4131,79.4131,7800.0
2012-04-13 14:30:00,88.76,88.92,88.76,88.92,49500.0,79.3863,79.5294,79.3863,79.5294,49500.0
2012-04-13 14:35:00,88.94,88.99,88.9,88.98,65600.0,79.5473,79.592,79.5115,79.5831,65600.0
2012-04-13 14:40:00,88.99,89.11,88.93,89.02,54300.0,79.592,79.6993,79.5384,79.6189,54300.0
2012-04-13 14:45:00,89.04,89.15,89.03,89.1,8700.0,79.6367,79.7351,79.6278,79.6904,8700.0
2012-04-13 14:50:00,89.11,89.13,89.01,89.02,7600.0,79.6993,79.7172,79.6099,79.6189,7600.0
2012-04-13 14:55:00,89.01,89.09,88.96,89.05,25200.0,79.6099,79.6815,79.5652,79.6457,25200.0
2012-04-13 15:00:00,89.03,89.05,88.96,88.97,6500.0,79.6278,79.6457,79.5652,79.5741,6500.0
2012-04-13 15:05:00,88.96,89.05,88.92,89.04,10300.0,79.5652,79.6457,79.5294,79.6367,10300.0
2012-04-13 15:10:00,89.05,89.05,88.91,88.91,8500.0,79.6457,79.6457,79.5205,79.5205,8500.0
2012-04-13 15:15:00,88.91,89.04,88.85,89.02,11200.0,79.5205,79.6367,79.4668,79.6189,11200.0
2012-04-13 15:20:00,89.01,89.04,88.95,88.99,10300.0,79.6099,79.6367,79.5562,79.592,10300.0
2012-04-13 15:25:00,88.97,89.0,88.84,88.87,8500.0,79.5741,79.601,79.4579,79.4847,8500.0
2012-04-13 15:30:00,88.84,88.93,88.77,88.77,19700.0,79.4579,79.5384,79.3953,79.3953,19700.0
2012-04-13 15:35:00,88.77,88.78,88.67,88.72,13700.0,79.3953,79.4042,79.3058,79.3505,13700.0
2012-04-13 15:40:00,88.7,88.8,88.68,88.69,16900.0,79.3326,79.4221,79.3148,79.3237,16900.0
2012-04-13 15:45:00,88.68,88.82,88.65,88.72,31200.0,79.3148,79.44,79.2879,79.3505,31200.0
2012-04-13 15:50:00,88.74,88.77,88.59,88.6,22300.0,79.3684,79.3953,79.2343,79.2432,22300.0
2012-04-13 15:55:00,88.6,88.71,88.56,88.61,39200.0,79.2432,79.3416,79.2074,79.2522,39200.0
2012-04-16 09:30:00,88.66,88.79,88.0,88.33,27400.0,79.2969,79.4131,78.7066,79.0017,27400.0
2012-04-16 09:35:00,88.33,88.33,88.0,88.02,10400.0,79.0017,79.0017,78.7066,78.7245,10400.0
2012-04-16 09:40:00,88.02,88.14,87.84,88.13,23100.0,78.7245,78.8318,78.5635,78.8228,23100.0
2012-04-16 09:45:00,88.11,88.14,87.83,88.0,31600.0,78.805,78.8318,78.5545,78.7066,31600.0
2012-04-16 09:50:00,87.98,88.17,87.91,88.17,20900.0,78.6887,78.8586,78.6261,78.8586,20900.0
2012-04-16 09:55:00,88.15,88.18,87.8,87.81,13500.0,78.8407,78.8676,78.5277,78.5366,13500.0
2012-04-16 10:00:00,87.82,87.84,87.63,87.76,21200.0,78.5456,78.5635,78.3756,78.4919,21200.0
2012-04-16 10:05:00,87.76,87.98,87.72,87.85,14300.0,78.4919,78.6887,78.4561,78.5724,14300.0
2012-04-16 10:10:00,87.78,87.78,87.65,87.71,8700.0,78.5098,78.5098,78.3935,78.4472,8700.0
2012-04-16 10:15:00,87.73,87.78,87.68,87.68,9100.0,78.4651,78.5098,78.4204,78.4204,9100.0
2012-04-16 10:20:00,87.69,87.7,87.53,87.53,16900.0,78.4293,78.4383,78.2862,78.2862,16900.0
2012-04-16 10:25:00,87.5,87.71,87.46,87.56,17800.0,78.2594,78.4472,78.2236,78.313,17800.0
2012-04-16 10:30:00,87.57,87.69,87.54,87.64,20700.0,78.322,78.4293,78.2952,78.3846,20700.0
2012-04-16 10:35:00,87.65,87.76,87.64,87.69,5200.0,78.3935,78.4919,78.3846,78.4293,5200.0
2012-04-16 10:40:00,87.69,87.86,87.66,87.73,10300.0,78.4293,78.5814,78.4025,78.4651,10300.0
2012-04-16 10:45:00,87.75,87.83,87.7,87.74,4800.0,78.483,78.5545,78.4383,78.474,4800.0
2012-04-16 10:50:00,87.73,87.75,87.67,87.7,5800.0,78.4651,78.483,78.4114,78.4383,5800.0
2012-04-16 10:55:00,87.74,87.8,87.71,87.72,4400.0,78.474,78.5277,78.4472,78.4561,4400.0
2012-04-16 11:00:00,87.72,87.84,87.72,87.75,3900.0,78.4561,78.5635,78.4561,78.483,3900.0
2012-04-16 11:05:00,87.75,87.8,87.6,87.63,9000.0,78.483,78.5277,78.3488,78.3756,9000.0
2012-04-16 11:10:00,87.68,87.68,87.6,87.6,6800.0,78.4204,78.4204,78.3488,78.3488,6800.0
2012-04-16 11:15:00,87.58,87.62,87.57,87.58,4000.0,78.3309,78.3667,78.322,78.3309,4000.0
2012-04-16 11:20:00,87.6,87.69,87.6,87.64,13300.0,78.3488,78.4293,78.3488,78.3846,13300.0
2012-04-16 11:25:00,87.62,87.66,87.57,87.59,4700.0,78.3667,78.4025,78.322,78.3399,4700.0
2012-04-16 11:30:00,87.55,87.58,87.5,87.56,6300.0,78.3041,78.3309,78.2594,78.313,6300.0
2012-04-16 11:35:00,87.52,87.59,87.49,87.56,4100.0,78.2773,78.3399,78.2504,78.313,4100.0
2012-04-16 11:40:00,87.53,87.6,87.52,87.57,4100.0,78.2862,78.3488,78.2773,78.322,4100.0
2012-04-16 11:45:00,87.6,87.7,87.6,87.67,4500.0,78.3488,78.4383,78.3488,78.4114,4500.0
2012-04-16 11:50:00,87.66,87.73,87.65,87.68,5300.0,78.4025,78.4651,78.3935,78.4204,5300.0
2012-04-16 11:55:00,87.67,87.73,87.66,87.71,14000.0,78.4114,78.4651,78.4025,78.4472,14000.0
2012-04-16 12:00:00,87.69,87.87,87.69,87.84,8300.0,78.4293,78.5903,78.4293,78.5635,8300.0
2012-04-16 12:05:00,87.83,87.86,87.72,87.74,13700.0,78.5545,78.5814,78.4561,78.474,13700.0
2012-04-16 12:10:00,87.75,87.76,87.7,87.75,7000.0,78.483,78.4919,78.4383,78.483,7000.0
2012-04-16 12:15:00,87.75,87.75,87.58,87.6,4600.0,78.483,78.483,78.3309,78.3488,4600.0
2012-04-16 12:20:00,87.59,87.6,87.48,87.58,5900.0,78.3399,78.3488,78.2415,78.3309,5900.0
2012-04-16 12:25:00,87.57,87.58,87.51,87.54,12700.0,78.322,78.3309,78.2683,78.2952,12700.0
2012-04-16 12:30:00,87.51,87.6,87.44,87.44,9300.0,78.2683,78.3488,78.2057,78.2057,9300.0
2012-04-16 12:35:00,87.44,87.44,87.3,87.41,7600.0,78.2057,78.2057,78.0805,78.1789,7600.0
2012-04-16 12:40:00,87.43,87.58,87.42,87.58,15700.0,78.1968,78.3309,78.1878,78.3309,15700.0
2012-04-16 12:45:00,87.58,87.66,87.54,87.63,4700.0,78.3309,78.4025,78.2952,78.3756,4700.0
2012-04-16 12:50:00,87.63,87.65,87.55,87.55,1800.0,78.3756,78.3935,78.3041,78.3041,1800.0
2012-04-16 12:55:00,87.53,87.69,87.53,87.69,4100.0,78.2862,78.4293,78.2862,78.4293,4100.0
2012-04-16 13:00:00,87.65,87.72,87.65,87.72,1600.0,78.3935,78.4561,78.3935,78.4561,1600.0
2012-04-16 13:05:00,87.73,87.75,87.65,87.67,3300.0,78.4651,78.483,78.3935,78.4114,3300.0
2012-04-16 13:10:00,87.64,87.7,87.64,87.7,2800.0,78.3846,78.4383,78.3846,78.4383,2800.0
2012-04-16 13:15:00,87.69,87.73,87.68,87.69,2000.0,78.4293,78.4651,78.4204,78.4293,2000.0
2012-04-16 13:20:00,87.67,87.73,87.66,87.66,2100.0,78.4114,78.4651,78.4025,78.4025,2100.0
2012-04-16 13:25:00,87.64,87.65,87.5,87.58,4200.0,78.3846,78.3935,78.2594,78.3309,4200.0
2012-04-16 13:30:00,87.59,87.66,87.59,87.65,3500.0,78.3399,78.4025,78.3399,78.3935,3500.0
2012-04-16 13:35:00,87.7,87.7,87.57,87.61,5100.0,78.4383,78.4383,78.322,78.3578,5100.0
2012-04-16 13:40:00,87.61,87.73,87.61,87.72,3700.0,78.3578,78.4651,78.3578,78.4561,3700.0
2012-04-16 13:45:00,87.75,87.82,87.71,87.76,10000.0,78.483,78.5456,78.4472,78.4919,10000.0
2012-04-16 13:50:00,87.78,87.9,87.78,87.83,6400.0,78.5098,78.6171,78.5098,78.5545,6400.0
2012-04-16 13:55:00,87.81,87.94,87.81,87.81,6700.0,78.5366,78.6529,78.5366,78.5366,6700.0
2012-04-16 14:00:00,87.79,87.86,87.75,87.86,7600.0,78.5188,78.5814,78.483,78.5814,7600.0
2012-04-16 14:05:00,87.84,87.84,87.76,87.78,3400.0,78.5635,78.5635,78.4919,78.5098,3400.0
2012-04-16 14:10:00,87.8,87.87,87.78,87.86,5100.0,78.5277,78.5903,78.5098,78.5814,5100.0
2012-04-16 14:15:00,87.88,87.89,87.85,87.85,4700.0,78.5992,78.6082,78.5724,78.5724,4700.0
2012-04-16 14:20:00,87.83,87.86,87.8,87.81,4600.0,78.5545,78.5814,78.5277,78.5366,4600.0
2012-04-16 14:25:00,87.8,87.8,87.7,87.74,5800.0,78.5277,78.5277,78.4383,78.474,5800.0
2012-04-16 14:30:00,87.75,87.84,87.71,87.82,7300.0,78.483,78.5635,78.4472,78.5456,7300.0
2012-04-16 14:35:00,87.82,87.82,87.7,87.71,7100.0,78.5456,78.5456,78.4383,78.4472,7100.0
2012-04-16 14:40:00,87.72,87.8,87.72,87.75,5400.0,78.4561,78.5277,78.4561,78.483,5400.0
2012-04-16 14:45:00,87.78,87.8,87.72,87.75,4700.0,78.5098,78.5277,78.4561,78.483,4700.0
2012-04-16 14:50:00,87.75,87.77,87.67,87.67,5400.0,78.483,78.5009,78.4114,78.4114,5400.0
2012-04-16 14:55:00,87.67,87.7,87.6,87.62,25700.0,78.4114,78.4383,78.3488,78.3667,25700.0
2012-04-16 15:00:00,87.62,87.68,87.56,87.6,41500.0,78.3667,78.4204,78.313,78.3488,41500.0
2012-04-16 15:05:00,87.6,87.71,87.6,87.68,13400.0,78.3488,78.4472,78.3488,78.4204,13400.0
2012-04-16 15:10:00,87.68,87.78,87.63,87.71,33500.0,78.4204,78.5098,78.3756,78.4472,33500.0
2012-04-16 15:15:00,87.68,87.82,87.64,87.82,19900.0,78.4204,78.5456,78.3846,78.5456,19900.0
2012-04-16 15:20:00,87.83,87.84,87.69,87.76,39100.0,78.5545,78.5635,78.4293,78.4919,39100.0
2012-04-16 15:25:00,87.73,87.75,87.64,87.69,8100.0,78.4651,78.483,78.3846,78.4293,8100.0
2012-04-16 15:30:00,87.69,87.71,87.62,87.65,34100.0,78.4293,78.4472,78.3667,78.3935,34100.0
2012-04-16 15:35:00,87.64,87.68,87.6,87.63,26500.0,78.3846,78.4204,78.3488,78.3756,26500.0
2012-04-16 15:40:00,87.65,87.65,87.59,87.62,6600.0,78.3935,78.3935,78.3399,78.3667,6600.0
2012-04-16 15:45:00,87.65,87.65,87.54,87.56,17000.0,78.3935,78.3935,78.2952,78.313,17000.0
2012-04-16 15:50:00,87.55,87.58,87.47,87.53,18000.0,78.3041,78.3309,78.2325,78.2862,18000.0
2012-04-16 15:55:00,87.53,87.56,87.45,87.48,46200.0,78.2862,78.313,78.2147,78.2415,46200.0
2012-04-17 09:30:00,87.71,88.24,87.6,87.9,22800.0,78.4472,78.9212,78.3488,78.6171,22800.0
2012-04-17 09:35:00,87.91,87.92,87.77,87.89,18100.0,78.6261,78.635,78.5009,78.6082,18100.0
2012-04-17 09:40:00,87.83,87.89,87.49,87.57,20100.0,78.5545,78.6082,78.2504,78.322,20100.0
2012-04-17 09:45:00,87.5,87.51,87.2,87.2,11500.0,78.2594,78.2683,77.9911,77.9911,11500.0
2012-04-17 09:50:00,87.21,87.33,87.2,87.25,5600.0,78.0,78.1073,77.9911,78.0358,5600.0
2012-04-17 09:55:00,87.24,87.24,86.76,87.12,25400.0,78.0268,78.0268,77.5975,77.9195,25400.0
2012-04-17 10:00:00,87.12,87.3,87.12,87.3,13100.0,77.9195,78.0805,77.9195,78.0805,13100.0
2012-04-17 10:05:00,87.31,87.4,87.27,87.32,15000.0,78.0894,78.1699,78.0537,78.0984,15000.0
2012-04-17 10:10:00,87.34,87.37,87.21,87.31,20100.0,78.1163,78.1431,78.0,78.0894,20100.0
2012-04-17 10:15:00,87.31,87.53,87.31,87.48,9300.0,78.0894,78.2862,78.0894,78.2415,9300.0
2012-04-17 10:20:00,87.51,87.73,87.51,87.69,9300.0,78.2683,78.4651,78.2683,78.4293,9300.0
2012-04-17 10:25:00,87.7,87.71,87.62,87.65,6000.0,78.4383,78.4472,78.3667,78.3935,6000.0
2012-04-17 10:30:00,87.67,87.84,87.64,87.79,12700.0,78.4114,78.5635,78.3846,78.5188,12700.0
2012-04-17 10:35:00,87.79,88.03,87.79,88.0,11200.0,78.5188,78.7334,78.5188,78.7066,11200.0
2012-04-17 10:40:00,87.99,88.09,87.96,87.96,15100.0,78.6976,78.7871,78.6708,78.6708,15100.0
2012-04-17 10:45:00,88.0,88.02,87.92,87.95,5800.0,78.7066,78.7245,78.635,78.6619,5800.0
2012-04-17 10:50:00,87.96,88.03,87.94,87.96,11100.0,78.6708,78.7334,78.6529,78.6708,11100.0
2012-04-17 10:55:00,87.98,87.99,87.9,87.97,11200.0,78.6887,78.6976,78.6171,78.6797,11200.0
2012-04-17 11:00:00,87.97,88.04,87.96,87.99,16100.0,78.6797,78.7423,78.6708,78.6976,16100.0
2012-04-17 11:05:00,87.96,87.98,87.88,87.93,8300.0,78.6708,78.6887,78.5992,78.644,8300.0
2012-04-17 11:10:00,87.93,88.01,87.92,88.01,11600.0,78.644,78.7155,78.635,78.7155,11600.0
2012-04-17 11:15:00,88.03,88.03,87.94,88.0,19700.0,78.7334,78.7334,78.6529,78.7066,19700.0
2012-04-17 11:20:00,88.03,88.06,87.98,88.06,4600.0,78.7334,78.7602,78.6887,78.7602,4600.0
2012-04-17 11:25:00,88.07,88.09,88.01,88.06,3100.0,78.7692,78.7871,78.7155,78.7602,3100.0
2012-04-17 11:30:00,88.02,88.07,88.02,88.02,6900.0,78.7245,78.7692,78.7245,78.7245,6900.0
2012-04-17 11:35:00,88.02,88.07,87.99,87.99,25500.0,78.7245,78.7692,78.6976,78.6976,25500.0
2012-04-17 11:40:00,88.01,88.09,88.0,88.08,3100.0,78.7155,78.7871,78.7066,78.7781,3100.0
2012-04-17 11:45:00,88.07,88.09,87.99,88.04,17500.0,78.7692,78.7871,78.6976,78.7423,17500.0
2012-04-17 11:50:00,88.04,88.1,88.01,88.01,8200.0,78.7423,78.796,78.7155,78.7155,8200.0
2012-04-17 11:55:00,88.03,88.1,88.01,88.06,32600.0,78.7334,78.796,78.7155,78.7602,32600.0
2012-04-17 12:00:00,88.08,88.17,88.08,88.14,4600.0,78.7781,78.8586,78.7781,78.8318,4600.0
2012-04-17 12:05:00,88.14,88.15,88.09,88.15,18100.0,78.8318,78.8407,78.7871,78.8407,18100.0
2012-04-17 12:10:00,88.14,88.2,88.14,88.18,3500.0,78.8318,78.8855,78.8318,78.8676,3500.0
2012-04-17 12:15:00,88.17,88.18,88.12,88.18,19100.0,78.8586,78.8676,78.8139,78.8676,19100.0
2012-04-17 12:20:00,88.16,88.22,88.11,88.18,4900.0,78.8497,78.9033,78.805,78.8676,4900.0
2012-04-17 12:25:00,88.18,88.18,88.15,88.15,1600.0,78.8676,78.8676,78.8407,78.8407,1600.0
2012-04-17 12:30:00,88.16,88.17,88.1,88.12,7300.0,78.8497,78.8586,78.796,78.8139,7300.0
2012-04-17 12:35:00,88.13,88.14,88.0,88.0,9800.0,78.8228,78.8318,78.7066,78.7066,9800.0
2012-04-17 12:40:00,87.99,87.99,87.94,87.96,3000.0,78.6976,78.6976,78.6529,78.6708,3000.0
2012-04-17 12:45:00,87.95,88.01,87.95,87.99,3200.0,78.6619,78.7155,78.6619,78.6976,3200.0
2012-04-17 12:50:00,88.0,88.03,87.96,88.0,27200.0,78.7066,78.7334,78.6708,78.7066,27200.0
2012-04-17 12:55:00,87.98,87.99,87.9,87.91,19300.0,78.6887,78.6976,78.6171,78.6261,19300.0
2012-04-17 13:00:00,87.9,87.92,87.82,87.83,7000.0,78.6171,78.635,78.5456,78.5545,7000.0
2012-04-17 13:05:00,87.83,87.89,87.8,87.89,8600.0,78.5545,78.6082,78.5277,78.6082,8600.0
2012-04-17 13:10:00,87.88,87.95,87.88,87.95,4400.0,78.5992,78.6619,78.5992,78.6619,4400.0
2012-04-17 13:15:00,87.97,88.01,87.96,88.0,3100.0,78.6797,78.7155,78.6708,78.7066,3100.0
2012-04-17 13:20:00,88.03,88.08,88.02,88.04,3000.0,78.7334,78.7781,78.7245,78.7423,3000.0
2012-04-17 13:25:00,88.05,88.09,88.04,88.08,3400.0,78.7513,78.7871,78.7423,78.7781,3400.0
2012-04-17 13:30:00,88.09,88.15,88.06,88.15,3900.0,78.7871,78.8407,78.7602,78.8407,3900.0
2012-04-17 13:35:00,88.15,88.15,88.06,88.13,5000.0,78.8407,78.8407,78.7602,78.8228,5000.0
2012-04-17 13:40:00,88.12,88.17,88.08,88.11,3400.0,78.8139,78.8586,78.7781,78.805,3400.0
2012-04-17 13:45:00,88.12,88.14,88.09,88.13,1100.0,78.8139,78.8318,78.7871,78.8228,1100.0
2012-04-17 13:50:00,88.13,88.18,88.12,88.18,4600.0,78.8228,78.8676,78.8139,78.8676,4600.0
2012-04-17 13:55:00,88.17,88.17,88.08,88.09,6200.0,78.8586,78.8586,78.7781,78.7871,6200.0
2012-04-17 14:00:00,88.13,88.18,88.11,88.18,6000.0,78.8228,78.8676,78.805,78.8676,6000.0
2012-04-17 14:05:00,88.18,88.24,88.16,88.21,5300.0,78.8676,78.9212,78.8497,78.8944,5300.0
2012-04-17 14:10:00,88.21,88.26,88.21,88.26,4400.0,78.8944,78.9391,78.8944,78.9391,4400.0
2012-04-17 14:15:00,88.25,88.25,88.2,88.23,3700.0,78.9302,78.9302,78.8855,78.9123,3700.0
2012-04-17 14:20:00,88.26,88.32,88.26,88.3,3700.0,78.9391,78.9928,78.9391,78.9749,3700.0
2012-04-17 14:25:00,88.3,88.32,88.24,88.32,6900.0,78.9749,78.9928,78.9212,78.9928,6900.0
2012-04-17 14:30:00,88.32,88.39,88.27,88.31,16600.0,78.9928,79.0554,78.9481,78.9838,16600.0
2012-04-17 14:35:00,88.32,88.32,88.14,88.14,36600.0,78.9928,78.9928,78.8318,78.8318,36600.0
2012-04-17 14:40:00,88.16,88.19,88.12,88.13,21400.0,78.8497,78.8765,78.8139,78.8228,21400.0
2012-04-17 14:45:00,88.12,88.13,87.88,87.89,15000.0,78.8139,78.8228,78.5992,78.6082,15000.0
2012-04-17 14:50:00,87.89,88.05,87.88,88.02,24700.0,78.6082,78.7513,78.5992,78.7245,24700.0
2012-04-17 14:55:00,88.02,88.15,88.0,88.15,11100.0,78.7245,78.8407,78.7066,78.8407,11100.0
2012-04-17 15:00:00,88.14,88.21,88.09,88.21,24200.0,78.8318,78.8944,78.7871,78.8944,24200.0
2012-04-17 15:05:00,88.22,88.23,88.17,88.23,15300.0,78.9033,78.9123,78.8586,78.9123,15300.0
2012-04-17 15:10:00,88.22,88.29,88.2,88.24,16100.0,78.9033,78.9659,78.8855,78.9212,16100.0
2012-04-17 15:15:00,88.25,88.32,88.22,88.3,22100.0,78.9302,78.9928,78.9033,78.9749,22100.0
2012-04-17 15:20:00,88.3,88.36,88.25,88.33,22400.0,78.9749,79.0286,78.9302,79.0017,22400.0
2012-04-17 15:25:00,88.35,88.56,88.32,88.52,38400.0,79.0196,79.2074,78.9928,79.1717,38400.0
2012-04-17 15:30:00,88.53,88.56,88.46,88.54,14700.0,79.1806,79.2074,79.118,79.1895,14700.0
2012-04-17 15:35:00,88.53,88.56,88.47,88.47,26200.0,79.1806,79.2074,79.1269,79.1269,26200.0
2012-04-17 15:40:00,88.46,88.52,88.38,88.42,16400.0,79.118,79.1717,79.0464,79.0822,16400.0
2012-04-17 15:45:00,88.45,88.5,88.36,88.36,31800.0,79.109,79.1538,79.0286,79.0286,31800.0
2012-04-17 15:50:00,88.39,88.51,88.35,88.43,32200.0,79.0554,79.1627,79.0196,79.0912,32200.0
2012-04-17 15:55:00,88.44,88.5,88.36,88.36,90900.0,79.1001,79.1538,79.0286,79.0286,90900.0
2012-04-18 09:30:00,87.87,87.87,87.02,87.08,36200.0,78.5903,78.5903,77.8301,77.8837,36200.0
2012-04-18 09:35:00,87.05,87.19,86.9,86.9,34300.0,77.8569,77.9821,77.7227,77.7227,34300.0
2012-04-18 09:40:00,86.9,86.99,86.43,86.43,65100.0,77.7227,77.8032,77.3024,77.3024,65100.0
2012-04-18 09:45:00,86.46,87.11,86.44,87.03,52900.0,77.3292,77.9106,77.3113,77.839,52900.0
2012-04-18 09:50:00,87.02,87.46,86.75,87.43,83500.0,77.8301,78.2236,77.5886,78.1968,83500.0
2012-04-18 09:55:00,87.43,87.43,87.21,87.31,24900.0,78.1968,78.1968,78.0,78.0894,24900.0
2012-04-18 10:00:00,87.32,87.69,87.31,87.54,32500.0,78.0984,78.4293,78.0894,78.2952,32500.0
2012-04-18 10:05:00,87.54,87.57,87.4,87.49,16600.0,78.2952,78.322,78.1699,78.2504,16600.0
2012-04-18 10:10:00,87.5,87.58,87.28,87.53,32100.0,78.2594,78.3309,78.0626,78.2862,32100.0
2012-04-18 10:15:00,87.56,87.68,87.51,87.65,10100.0,78.313,78.4204,78.2683,78.3935,10100.0
2012-04-18 10:20:00,87.68,87.71,87.55,87.55,6600.0,78.4204,78.4472,78.3041,78.3041,6600.0
2012-04-18 10:25:00,87.56,87.67,87.43,87.43,10200.0,78.313,78.4114,78.1968,78.1968,10200.0
2012-04-18 10:30:00,87.44,87.74,87.44,87.71,8500.0,78.2057,78.474,78.2057,78.4472,8500.0
2012-04-18 10:35:00,87.73,87.92,87.73,87.89,10000.0,78.4651,78.635,78.4651,78.6082,10000.0
2012-04-18 10:40:00,87.88,87.99,87.88,87.99,11100.0,78.5992,78.6976,78.5992,78.6976,11100.0
2012-04-18 10:45:00,87.96,88.03,87.95,88.03,7900.0,78.6708,78.7334,78.6619,78.7334,7900.0
2012-04-18 10:50:00,88.05,88.05,87.99,88.02,11500.0,78.7513,78.7513,78.6976,78.7245,11500.0
2012-04-18 10:55:00,88.01,88.01,87.88,87.95,21200.0,78.7155,78.7155,78.5992,78.6619,21200.0
2012-04-18 11:00:00,87.94,87.97,87.93,87.94,13500.0,78.6529,78.6797,78.644,78.6529,13500.0
2012-04-18 11:05:00,87.94,87.95,87.84,87.95,7300.0,78.6529,78.6619,78.5635,78.6619,7300.0
2012-04-18 11:10:00,87.96,87.99,87.85,87.9,5600.0,78.6708,78.6976,78.5724,78.6171,5600.0
2012-04-18 11:15:00,87.87,87.89,87.8,87.82,8800.0,78.5903,78.6082,78.5277,78.5456,8800.0
2012-04-18 11:20:00,87.81,87.84,87.77,87.81,30100.0,78.5366,78.5635,78.5009,78.5366,30100.0
2012-04-18 11:25:00,87.78,87.85,87.78,87.82,10700.0,78.5098,78.5724,78.5098,78.5456,10700.0
2012-04-18 11:30:00,87.81,87.91,87.8,87.85,7600.0,78.5366,78.6261,78.5277,78.5724,7600.0
2012-04-18 11:35:00,87.85,87.9,87.82,87.87,23500.0,78.5724,78.6171,78.5456,78.5903,23500.0
2012-04-18 11:40:00,87.88,87.95,87.87,87.94,5900.0,78.5992,78.6619,78.5903,78.6529,5900.0
2012-04-18 11:45:00,87.96,88.09,87.96,88.03,10100.0,78.6708,78.7871,78.6708,78.7334,10100.0
2012-04-18 11:50:00,88.01,88.01,87.9,87.94,17600.0,78.7155,78.7155,78.6171,78.6529,17600.0
2012-04-18 11:55:00,87.98,87.99,87.94,87.98,26000.0,78.6887,78.6976,78.6529,78.6887,26000.0
2012-04-18 12:00:00,87.95,87.98,87.95,87.95,12700.0,78.6619,78.6887,78.6619,78.6619,12700.0
2012-04-18 12:05:00,87.95,88.07,87.95,88.07,3500.0,78.6619,78.7692,78.6619,78.7692,3500.0
2012-04-18 12:10:00,88.06,88.07,88.01,88.07,13700.0,78.7602,78.7692,78.7155,78.7692,13700.0
2012-04-18 12:15:00,88.06,88.09,88.02,88.02,3600.0,78.7602,78.7871,78.7245,78.7245,3600.0
2012-04-18 12:20:00,88.06,88.06,88.03,88.03,1500.0,78.7602,78.7602,78.7334,78.7334,1500.0
2012-04-18 12:25:00,88.04,88.1,88.01,88.03,3000.0,78.7423,78.796,78.7155,78.7334,3000.0
2012-04-18 12:30:00,88.01,88.08,88.01,88.07,7200.0,78.7155,78.7781,78.7155,78.7692,7200.0
2012-04-18 12:35:00,88.09,88.1,88.04,88.1,11800.0,78.7871,78.796,78.7423,78.796,11800.0
2012-04-18 12:40:00,88.07,88.12,88.06,88.08,4000.0,78.7692,78.8139,78.7602,78.7781,4000.0
2012-04-18 12:45:00,88.08,88.08,87.95,87.99,12100.0,78.7781,78.7781,78.6619,78.6976,12100.0
2012-04-18 12:50:00,87.97,87.99,87.97,87.98,3100.0,78.6797,78.6976,78.6797,78.6887,3100.0
2012-04-18 12:55:00,87.98,88.04,87.96,88.02,7500.0,78.6887,78.7423,78.6708,78.7245,7500.0
2012-04-18 13:00:00,88.02,88.07,88.01,88.07,5400.0,78.7245,78.7692,78.7155,78.7692,5400.0
2012-04-18 13:05:00,88.03,88.07,88.02,88.04,8000.0,78.7334,78.7692,78.7245,78.7423,8000.0
2012-04-18 13:10:00,88.04,88.1,88.02,88.09,12300.0,78.7423,78.796,78.7245,78.7871,12300.0
2012-04-18 13:15:00,88.09,88.12,88.04,88.09,16100.0,78.7871,78.8139,78.7423,78.7871,16100.0
2012-04-18 13:20:00,88.09,88.19,88.07,88.15,35700.0,78.7871,78.8765,78.7692,78.8407,35700.0
2012-04-18 13:25:00,88.14,88.28,88.14,88.26,9900.0,78.8318,78.957,78.8318,78.9391,9900.0
2012-04-18 13:30:00,88.24,88.27,88.19,88.19,6500.0,78.9212,78.9481,78.8765,78.8765,6500.0
2012-04-18 13:35:00,88.18,88.21,88.1,88.13,6000.0,78.8676,78.8944,78.796,78.8228,6000.0
2012-04-18 13:40:00,88.13,88.15,88.08,88.11,10000.0,78.8228,78.8407,78.7781,78.805,10000.0
2012-04-18 13:45:00,88.14,88.16,88.1,88.15,9300.0,78.8318,78.8497,78.796,78.8407,9300.0
2012-04-18 13:50:00,88.17,88.18,88.13,88.18,6800.0,78.8586,78.8676,78.8228,78.8676,6800.0
2012-04-18 13:55:00,88.16,88.18,88.11,88.17,4800.0,78.8497,78.8676,78.805,78.8586,4800.0
2012-04-18 14:00:00,88.13,88.2,88.12,88.17,10200.0,78.8228,78.8855,78.8139,78.8586,10200.0
2012-04-18 14:05:00,88.2,88.24,88.14,88.14,11800.0,78.8855,78.9212,78.8318,78.8318,11800.0
2012-04-18 14:10:00,88.12,88.24,88.11,88.24,21900.0,78.8139,78.9212,78.805,78.9212,21900.0
2012-04-18 14:15:00,88.25,88.3,88.23,88.3,11000.0,78.9302,78.9749,78.9123,78.9749,11000.0
2012-04-18 14:20:00,88.34,88.47,88.3,88.4,13400.0,79.0107,79.1269,78.9749,79.0643,13400.0
2012-04-18 14:25:00,88.39,88.41,88.35,88.38,10600.0,79.0554,79.0733,79.0196,79.0464,10600.0
2012-04-18 14:30:00,88.39,88.45,88.35,88.45,10800.0,79.0554,79.109,79.0196,79.109,10800.0
2012-04-18 14:35:00,88.45,88.5,88.4,88.45,9100.0,79.109,79.1538,79.0643,79.109,9100.0
2012-04-18 14:40:00,88.45,88.47,88.4,88.42,18400.0,79.109,79.1269,79.0643,79.0822,18400.0
2012-04-18 14:45:00,88.42,88.49,88.37,88.49,31500.0,79.0822,79.1448,79.0375,79.1448,31500.0
2012-04-18 14:50:00,88.48,88.5,88.43,88.47,7200.0,79.1359,79.1538,79.0912,79.1269,7200.0
2012-04-18 14:55:00,88.47,88.54,88.42,88.46,18900.0,79.1269,79.1895,79.0822,79.118,18900.0
2012-04-18 15:00:00,88.46,88.63,88.43,88.61,16700.0,79.118,79.27,79.0912,79.2522,16700.0
2012-04-18 15:05:00,88.61,88.64,88.52,88.55,12000.0,79.2522,79.279,79.1717,79.1985,12000.0
2012-04-18 15:10:00,88.54,88.63,88.52,88.61,29600.0,79.1895,79.27,79.1717,79.2522,29600.0
2012-04-18 15:15:00,88.61,88.63,88.52,88.59,14400.0,79.2522,79.27,79.1717,79.2343,14400.0
2012-04-18 15:20:00,88.61,88.67,88.59,88.66,16300.0,79.2522,79.3058,79.2343,79.2969,16300.0
2012-04-18 15:25:00,88.67,88.73,88.52,88.56,23200.0,79.3058,79.3595,79.1717,79.2074,23200.0
2012-04-18 15:30:00,88.55,88.6,88.54,88.6,14200.0,79.1985,79.2432,79.1895,79.2432,14200.0
2012-04-18 15:35:00,88.59,88.61,88.52,88.59,24000.0,79.2343,79.2522,79.1717,79.2343,24000.0
2012-04-18 15:40:00,88.58,88.71,88.55,88.71,38000.0,79.2253,79.3416,79.1985,79.3416,38000.0
2012-04-18 15:45:00,88.7,88.72,88.57,88.61,37800.0,79.3326,79.3505,79.2164,79.2522,37800.0
2012-04-18 15:50:00,88.6,88.62,88.44,88.44,30600.0,79.2432,79.2611,79.1001,79.1001,30600.0
2012-04-18 15:55:00,88.46,88.46,88.39,88.43,32300.0,79.118,79.118,79.0554,79.0912,32300.0
2012-04-19 09:30:00,88.47,88.51,88.06,88.06,15500.0,79.1269,79.1627,78.7602,78.7602,15500.0
2012-04-19 09:35:00,88.06,88.77,87.92,88.73,23900.0,78.7602,79.3953,78.635,79.3595,23900.0
2012-04-19 09:40:00,88.7,89.42,88.67,89.37,52100.0,79.3326,79.9766,79.3058,79.9319,52100.0
2012-04-19 09:45:00,89.33,89.8,89.32,89.79,33800.0,79.8961,80.3165,79.8872,80.3075,33800.0
2012-04-19 09:50:00,89.75,89.85,89.44,89.52,30900.0,80.2718,80.3612,79.9945,80.0661,30900.0
2012-04-19 09:55:00,89.49,89.92,89.49,89.81,29300.0,80.0392,80.4238,80.0392,80.3254,29300.0
2012-04-19 10:00:00,89.81,89.81,89.2,89.46,32000.0,80.3254,80.3254,79.7798,80.0124,32000.0
2012-04-19 10:05:00,89.47,89.48,89.2,89.45,33500.0,80.0213,80.0303,79.7798,80.0034,33500.0
2012-04-19 10:10:00,89.41,89.54,89.29,89.32,21100.0,79.9677,80.0839,79.8603,79.8872,21100.0
2012-04-19 10:15:00,89.37,89.59,89.31,89.45,14200.0,79.9319,80.1287,79.8782,80.0034,14200.0
2012-04-19 10:20:00,89.43,89.6,89.42,89.6,27000.0,79.9856,80.1376,79.9766,80.1376,27000.0
2012-04-19 10:25:00,89.58,89.75,89.49,89.69,27900.0,80.1197,80.2718,80.0392,80.2181,27900.0
2012-04-19 10:30:00,89.64,89.96,89.62,89.92,29800.0,80.1734,80.4596,80.1555,80.4238,29800.0
2012-04-19 10:35:00,89.93,89.96,89.86,89.91,10500.0,80.4328,80.4596,80.3701,80.4149,10500.0
2012-04-19 10:40:00,89.95,90.2,89.91,90.2,15500.0,80.4506,80.6742,80.4149,80.6742,15500.0
2012-04-19 10:45:00,90.22,90.42,90.18,90.38,23000.0,80.6921,80.871,80.6563,80.8352,23000.0
2012-04-19 10:50:00,90.38,90.6,90.31,90.58,22700.0,80.8352,81.032,80.7726,81.0141,22700.0
2012-04-19 10:55:00,90.59,90.64,90.09,90.17,40300.0,81.0231,81.0678,80.5759,80.6474,40300.0
2012-04-19 11:00:00,90.17,90.17,89.88,90.11,24900.0,80.6474,80.6474,80.388,80.5937,24900.0
2012-04-19 11:05:00,90.12,90.14,89.97,90.07,10900.0,80.6027,80.6206,80.4685,80.558,10900.0
2012-04-19 11:10:00,90.1,90.1,89.86,89.86,9300.0,80.5848,80.5848,80.3701,80.3701,9300.0
2012-04-19 11:15:00,89.82,89.9,89.79,89.79,8600.0,80.3344,80.4059,80.3075,80.3075,8600.0
2012-04-19 11:20:00,89.75,90.0,89.7,89.81,21700.0,80.2718,80.4954,80.227,80.3254,21700.0
2012-04-19 11:25:00,89.78,89.84,89.76,89.8,8600.0,80.2986,80.3523,80.2807,80.3165,8600.0
2012-04-19 11:30:00,89.8,89.81,89.56,89.64,26000.0,80.3165,80.3254,80.1018,80.1734,26000.0
2012-04-19 11:35:00,89.64,89.82,89.61,89.79,5500.0,80.1734,80.3344,80.1465,80.3075,5500.0
2012-04-19 11:40:00,89.79,89.81,89.6,89.69,7000.0,80.3075,80.3254,80.1376,80.2181,7000.0
2012-04-19 11:45:00,89.68,89.77,89.62,89.75,4500.0,80.2092,80.2896,80.1555,80.2718,4500.0
2012-04-19 11:50:00,89.76,89.9,89.76,89.8,6300.0,80.2807,80.4059,80.2807,80.3165,6300.0
2012-04-19 11:55:00,89.8,89.8,89.68,89.71,4600.0,80.3165,80.3165,80.2092,80.236,4600.0
2012-04-19 12:00:00,89.7,89.71,89.47,89.49,4800.0,80.227,80.236,80.0213,80.0392,4800.0
2012-04-19 12:05:00,89.49,89.51,89.35,89.48,16000.0,80.0392,80.0571,79.914,80.0303,16000.0
2012-04-19 12:10:00,89.47,89.65,89.37,89.62,9800.0,80.0213,80.1823,79.9319,80.1555,9800.0
2012-04-19 12:15:00,89.62,89.62,89.43,89.48,5000.0,80.1555,80.1555,79.9856,80.0303,5000.0
2012-04-19 12:20:00,89.48,89.5,89.41,89.44,14800.0,80.0303,80.0482,79.9677,79.9945,14800.0
2012-04-19 12:25:00,89.46,89.53,89.33,89.33,23800.0,80.0124,80.075,79.8961,79.8961,23800.0
2012-04-19 12:30:00,89.34,89.54,89.26,89.43,11100.0,79.9051,80.0839,79.8335,79.9856,11100.0
2012-04-19 12:35:00,89.43,89.57,89.4,89.46,8000.0,79.9856,80.1108,79.9587,80.0124,8000.0
2012-04-19 12:40:00,89.47,89.69,89.47,89.68,13000.0,80.0213,80.2181,80.0213,80.2092,13000.0
2012-04-19 12:45:00,89.7,89.76,89.66,89.72,9800.0,80.227,80.2807,80.1913,80.2449,9800.0
2012-04-19 12:50:00,89.72,89.75,89.61,89.64,6600.0,80.2449,80.2718,80.1465,80.1734,6600.0
2012-04-19 12:55:00,89.64,89.85,89.64,89.75,10100.0,80.1734,80.3612,80.1734,80.2718,10100.0
2012-04-19 13:00:00,89.74,89.76,89.69,89.69,6500.0,80.2628,80.2807,80.2181,80.2181,6500.0
2012-04-19 13:05:00,89.68,89.69,89.61,89.62,12800.0,80.2092,80.2181,80.1465,80.1555,12800.0
2012-04-19 13:10:00,89.61,89.61,89.42,89.48,4900.0,80.1465,80.1465,79.9766,80.0303,4900.0
2012-04-19 13:15:00,89.5,89.56,89.47,89.48,4300.0,80.0482,80.1018,80.0213,80.0303,4300.0
2012-04-19 13:20:00,89.5,89.5,89.39,89.44,6500.0,80.0482,80.0482,79.9498,79.9945,6500.0
2012-04-19 13:25:00,89.43,89.49,89.37,89.45,5400.0,79.9856,80.0392,79.9319,80.0034,5400.0
2012-04-19 13:30:00,89.47,89.55,89.45,89.55,2800.0,80.0213,80.0929,80.0034,80.0929,2800.0
2012-04-19 13:35:00,89.56,89.58,89.51,89.56,12500.0,80.1018,80.1197,80.0571,80.1018,12500.0
2012-04-19 13:40:00,89.55,89.56,89.52,89.53,7600.0,80.0929,80.1018,80.0661,80.075,7600.0
2012-04-19 13:45:00,89.53,89.55,89.49,89.54,3800.0,80.075,80.0929,80.0392,80.0839,3800.0
2012-04-19 13:50:00,89.56,89.59,89.49,89.49,5000.0,80.1018,80.1287,80.0392,80.0392,5000.0
2012-04-19 13:55:00,89.46,89.47,89.33,89.39,34100.0,80.0124,80.0213,79.8961,79.9498,34100.0
2012-04-19 14:00:00,89.38,89.44,89.35,89.44,2700.0,79.9408,79.9945,79.914,79.9945,2700.0
2012-04-19 14:05:00,89.46,89.47,89.37,89.43,5100.0,80.0124,80.0213,79.9319,79.9856,5100.0
2012-04-19 14:10:00,89.49,89.53,89.43,89.52,11900.0,80.0392,80.075,79.9856,80.0661,11900.0
2012-04-19 14:15:00,89.52,89.63,89.52,89.6,29700.0,80.0661,80.1644,80.0661,80.1376,29700.0
2012-04-19 14:20:00,89.6,89.66,89.45,89.55,37000.0,80.1376,80.1913,80.0034,80.0929,37000.0
2012-04-19 14:25:00,89.58,89.63,89.46,89.5,13800.0,80.1197,80.1644,80.0124,80.0482,13800.0
2012-04-19 14:30:00,89.53,89.55,89.26,89.26,41500.0,80.075,80.0929,79.8335,79.8335,41500.0
2012-04-19 14:35:00,89.28,89.42,89.24,89.42,11600.0,79.8514,79.9766,79.8156,79.9766,11600.0
2012-04-19 14:40:00,89.41,89.43,89.37,89.42,7800.0,79.9677,79.9856,79.9319,79.9766,7800.0
2012-04-19 14:45:00,89.42,89.57,89.35,89.52,7800.0,79.9766,80.1108,79.914,80.0661,7800.0
2012-04-19 14:50:00,89.56,89.63,89.5,89.63,12300.0,80.1018,80.1644,80.0482,80.1644,12300.0
2012-04-19 14:55:00,89.62,89.63,89.55,89.58,4800.0,80.1555,80.1644,80.0929,80.1197,4800.0
2012-04-19 15:00:00,89.58,89.62,89.54,89.62,9800.0,80.1197,80.1555,80.0839,80.1555,9800.0
2012-04-19 15:05:00,89.6,89.67,89.6,89.62,12900.0,80.1376,80.2002,80.1376,80.1555,12900.0
2012-04-19 15:10:00,89.63,89.74,89.59,89.68,52700.0,80.1644,80.2628,80.1287,80.2092,52700.0
2012-04-19 15:15:00,89.67,89.69,89.55,89.69,8000.0,80.2002,80.2181,80.0929,80.2181,8000.0
2012-04-19 15:20:00,89.62,89.66,89.47,89.64,15000.0,80.1555,80.1913,80.0213,80.1734,15000.0
2012-04-19 15:25:00,89.63,89.85,89.61,89.82,26900.0,80.1644,80.3612,80.1465,80.3344,26900.0
2012-04-19 15:30:00,89.81,89.82,89.68,89.81,28400.0,80.3254,80.3344,80.2092,80.3254,28400.0
2012-04-19 15:35:00,89.8,89.85,89.77,89.77,15600.0,80.3165,80.3612,80.2896,80.2896,15600.0
2012-04-19 15:40:00,89.77,89.91,89.76,89.91,23800.0,80.2896,80.4149,80.2807,80.4149,23800.0
2012-04-19 15:45:00,89.89,90.02,89.8,89.82,35300.0,80.397,80.5132,80.3165,80.3344,35300.0
2012-04-19 15:50:00,89.83,89.86,89.65,89.8,28900.0,80.3433,80.3701,80.1823,80.3165,28900.0
2012-04-19 15:55:00,89.81,89.83,89.75,89.77,53900.0,80.3254,80.3433,80.2718,80.2896,53900.0
2012-04-20 09:30:00,89.96,90.23,89.68,90.02,133700.0,80.4596,80.7011,80.2092,80.5132,133700.0
2012-04-20 09:35:00,90.05,90.67,89.96,90.37,43000.0,80.5401,81.0946,80.4596,80.8263,43000.0
2012-04-20 09:40:00,90.32,90.81,90.17,90.33,47000.0,80.7816,81.2198,80.6474,80.7905,47000.0
2012-04-20 09:45:00,90.39,90.39,90.22,90.33,15800.0,80.8442,80.8442,80.6921,80.7905,15800.0
2012-04-20 09:50:00,90.38,90.41,89.99,89.99,26000.0,80.8352,80.8621,80.4864,80.4864,26000.0
2012-04-20 09:55:00,90.03,90.14,89.77,90.14,29200.0,80.5222,80.6206,80.2896,80.6206,29200.0
2012-04-20 10:00:00,90.18,90.23,89.93,90.0,12700.0,80.6563,80.7011,80.4328,80.4954,12700.0
2012-04-20 10:05:00,90.0,90.01,89.82,89.85,15000.0,80.4954,80.5043,80.3344,80.3612,15000.0
2012-04-20 10:10:00,89.85,89.98,89.75,89.87,15200.0,80.3612,80.4775,80.2718,80.3791,15200.0
2012-04-20 10:15:00,89.84,89.86,89.59,89.65,13500.0,80.3523,80.3701,80.1287,80.1823,13500.0
2012-04-20 10:20:00,89.65,89.65,89.53,89.62,12800.0,80.1823,80.1823,80.075,80.1555,12800.0
2012-04-20 10:25:00,89.6,89.7,89.49,89.55,22100.0,80.1376,80.227,80.0392,80.0929,22100.0
2012-04-20 10:30:00,89.55,89.85,89.55,89.79,13000.0,80.0929,80.3612,80.0929,80.3075,13000.0
2012-04-20 10:35:00,89.78,89.84,89.73,89.83,12400.0,80.2986,80.3523,80.2539,80.3433,12400.0
2012-04-20 10:40:00,89.85,89.99,89.8,89.99,10400.0,80.3612,80.4864,80.3165,80.4864,10400.0
2012-04-20 10:45:00,89.99,89.99,89.87,89.9,13000.0,80.4864,80.4864,80.3791,80.4059,13000.0
2012-04-20 10:50:00,89.91,89.96,89.85,89.89,24800.0,80.4149,80.4596,80.3612,80.397,24800.0
2012-04-20 10:55:00,89.91,90.1,89.89,90.1,15300.0,80.4149,80.5848,80.397,80.5848,15300.0
2012-04-20 11:00:00,90.11,90.11,90.0,90.0,9700.0,80.5937,80.5937,80.4954,80.4954,9700.0
2012-04-20 11:05:00,90.0,90.0,89.94,89.95,11600.0,80.4954,80.4954,80.4417,80.4506,11600.0
2012-04-20 11:10:00,89.94,90.04,89.94,90.0,14200.0,80.4417,80.5311,80.4417,80.4954,14200.0
2012-04-20 11:15:00,90.0,90.03,89.97,90.01,11400.0,80.4954,80.5222,80.4685,80.5043,11400.0
2012-04-20 11:20:00,90.01,90.01,89.96,89.99,15400.0,80.5043,80.5043,80.4596,80.4864,15400.0
2012-04-20 11:25:00,90.0,90.01,89.94,89.95,4900.0,80.4954,80.5043,80.4417,80.4506,4900.0
2012-04-20 11:30:00,89.95,90.13,89.95,90.11,7700.0,80.4506,80.6116,80.4506,80.5937,7700.0
2012-04-20 11:35:00,90.1,90.12,90.08,90.11,2200.0,80.5848,80.6027,80.5669,80.5937,2200.0
2012-04-20 11:40:00,90.13,90.14,90.06,90.1,3000.0,80.6116,80.6206,80.549,80.5848,3000.0
2012-04-20 11:45:00,90.1,90.19,90.1,90.19,2700.0,80.5848,80.6653,80.5848,80.6653,2700.0
2012-04-20 11:50:00,90.2,90.31,90.2,90.25,4300.0,80.6742,80.7726,80.6742,80.719,4300.0
2012-04-20 11:55:00,90.25,90.32,90.18,90.32,4000.0,80.719,80.7816,80.6563,80.7816,4000.0
2012-04-20 12:00:00,90.28,90.33,90.25,90.32,2100.0,80.7458,80.7905,80.719,80.7816,2100.0
2012-04-20 12:05:00,90.31,90.41,90.31,90.39,2100.0,80.7726,80.8621,80.7726,80.8442,2100.0
2012-04-20 12:10:00,90.39,90.44,90.37,90.41,4100.0,80.8442,80.8889,80.8263,80.8621,4100.0
2012-04-20 12:15:00,90.41,90.47,90.38,90.46,4000.0,80.8621,80.9157,80.8352,80.9068,4000.0
2012-04-20 12:20:00,90.47,90.47,90.4,90.42,2900.0,80.9157,80.9157,80.8531,80.871,2900.0
2012-04-20 12:25:00,90.43,90.47,90.39,90.39,2200.0,80.8799,80.9157,80.8442,80.8442,2200.0
2012-04-20 12:30:00,90.39,90.39,90.33,90.35,2000.0,80.8442,80.8442,80.7905,80.8084,2000.0
2012-04-20 12:35:00,90.38,90.41,90.35,90.35,2800.0,80.8352,80.8621,80.8084,80.8084,2800.0
2012-04-20 12:40:00,90.33,90.34,90.21,90.21,4900.0,80.7905,80.7995,80.6832,80.6832,4900.0
2012-04-20 12:45:00,90.2,90.24,90.18,90.18,3000.0,80.6742,80.71,80.6563,80.6563,3000.0
2012-04-20 12:50:00,90.17,90.2,90.13,90.16,6000.0,80.6474,80.6742,80.6116,80.6385,6000.0
2012-04-20 12:55:00,90.15,90.26,90.14,90.21,5700.0,80.6295,80.7279,80.6206,80.6832,5700.0
2012-04-20 13:00:00,90.2,90.26,90.2,90.24,2000.0,80.6742,80.7279,80.6742,80.71,2000.0
2012-04-20 13:05:00,90.25,90.29,90.22,90.24,8700.0,80.719,80.7547,80.6921,80.71,8700.0
2012-04-20 13:10:00,90.22,90.25,90.2,90.21,4700.0,80.6921,80.719,80.6742,80.6832,4700.0
2012-04-20 13:15:00,90.2,90.23,90.16,90.18,2500.0,80.6742,80.7011,80.6385,80.6563,2500.0
2012-04-20 13:20:00,90.18,90.21,90.17,90.18,2000.0,80.6563,80.6832,80.6474,80.6563,2000.0
2012-04-20 13:25:00,90.18,90.23,90.17,90.22,2900.0,80.6563,80.7011,80.6474,80.6921,2900.0
2012-04-20 13:30:00,90.22,90.22,90.09,90.1,6000.0,80.6921,80.6921,80.5759,80.5848,6000.0
2012-04-20 13:35:00,90.1,90.17,90.08,90.09,10300.0,80.5848,80.6474,80.5669,80.5759,10300.0
2012-04-20 13:40:00,90.11,90.11,90.06,90.06,2200.0,80.5937,80.5937,80.549,80.549,2200.0
2012-04-20 13:45:00,90.07,90.11,90.05,90.1,4000.0,80.558,80.5937,80.5401,80.5848,4000.0
2012-04-20 13:50:00,90.14,90.16,89.97,90.04,5800.0,80.6206,80.6385,80.4685,80.5311,5800.0
2012-04-20 13:55:00,90.03,90.05,89.98,90.02,3500.0,80.5222,80.5401,80.4775,80.5132,3500.0
2012-04-20 14:00:00,90.02,90.04,90.0,90.02,4100.0,80.5132,80.5311,80.4954,80.5132,4100.0
2012-04-20 14:05:00,90.01,90.04,89.94,89.94,3800.0,80.5043,80.5311,80.4417,80.4417,3800.0
2012-04-20 14:10:00,89.93,89.97,89.92,89.97,3000.0,80.4328,80.4685,80.4238,80.4685,3000.0
2012-04-20 14:15:00,89.96,90.04,89.95,89.95,4200.0,80.4596,80.5311,80.4506,80.4506,4200.0
2012-04-20 14:20:00,89.92,89.93,89.86,89.88,5100.0,80.4238,80.4328,80.3701,80.388,5100.0
2012-04-20 14:25:00,89.89,89.98,89.88,89.98,3700.0,80.397,80.4775,80.388,80.4775,3700.0
2012-04-20 14:30:00,89.97,89.98,89.92,89.92,3600.0,80.4685,80.4775,80.4238,80.4238,3600.0
2012-04-20 14:35:00,89.91,89.97,89.91,89.95,7000.0,80.4149,80.4685,80.4149,80.4506,7000.0
2012-04-20 14:40:00,89.95,90.0,89.94,89.99,4400.0,80.4506,80.4954,80.4417,80.4864,4400.0
2012-04-20 14:45:00,89.93,89.96,89.9,89.9,2500.0,80.4328,80.4596,80.4059,80.4059,2500.0
2012-04-20 14:50:00,89.9,89.91,89.84,89.84,3800.0,80.4059,80.4149,80.3523,80.3523,3800.0
2012-04-20 14:55:00,89.84,89.85,89.76,89.84,9100.0,80.3523,80.3612,80.2807,80.3523,9100.0
2012-04-20 15:00:00,89.84,89.87,89.78,89.84,6900.0,80.3523,80.3791,80.2986,80.3523,6900.0
2012-04-20 15:05:00,89.83,89.85,89.78,89.78,9600.0,80.3433,80.3612,80.2986,80.2986,9600.0
2012-04-20 15:10:00,89.77,89.84,89.74,89.84,4700.0,80.2896,80.3523,80.2628,80.3523,4700.0
2012-04-20 15:15:00,89.85,89.94,89.84,89.92,6600.0,80.3612,80.4417,80.3523,80.4238,6600.0
2012-04-20 15:20:00,89.92,89.93,89.75,89.77,13400.0,80.4238,80.4328,80.2718,80.2896,13400.0
2012-04-20 15:25:00,89.77,89.83,89.75,89.83,6700.0,80.2896,80.3433,80.2718,80.3433,6700.0
2012-04-20 15:30:00,89.81,89.93,89.79,89.88,14100.0,80.3254,80.4328,80.3075,80.388,14100.0
2012-04-20 15:35:00,89.88,89.89,89.8,89.89,9800.0,80.388,80.397,80.3165,80.397,9800.0
2012-04-20 15:40:00,89.89,89.91,89.77,89.77,18600.0,80.397,80.4149,80.2896,80.2896,18600.0
2012-04-20 15:45:00,89.79,89.94,89.76,89.83,29400.0,80.3075,80.4417,80.2807,80.3433,29400.0
2012-04-20 15:50:00,89.82,89.89,89.78,89.82,35000.0,80.3344,80.397,80.2986,80.3344,35000.0
2012-04-20 15:55:00,89.82,90.01,89.81,89.93,152800.0,80.3344,80.5043,80.3254,80.4328,152800.0
2012-04-23 09:30:00,89.24,89.24,88.86,88.94,16900.0,79.8156,79.8156,79.4758,79.5473,16900.0
2012-04-23 09:35:00,88.88,89.02,88.81,88.91,11200.0,79.4936,79.6189,79.431,79.5205,11200.0
2012-04-23 09:40:00,88.89,88.95,88.62,88.69,14800.0,79.5026,79.5562,79.2611,79.3237,14800.0
2012-04-23 09:45:00,88.69,88.72,88.45,88.48,25500.0,79.3237,79.3505,79.109,79.1359,25500.0
2012-04-23 09:50:00,88.49,88.5,88.34,88.47,12400.0,79.1448,79.1538,79.0107,79.1269,12400.0
2012-04-23 09:55:00,88.45,88.49,88.39,88.41,12500.0,79.109,79.1448,79.0554,79.0733,12500.0
2012-04-23 10:00:00,88.41,88.6,88.4,88.55,10000.0,79.0733,79.2432,79.0643,79.1985,10000.0
2012-04-23 10:05:00,88.55,88.66,88.43,88.61,13500.0,79.1985,79.2969,79.0912,79.2522,13500.0
2012-04-23 10:10:00,88.58,88.95,88.55,88.95,13800.0,79.2253,79.5562,79.1985,79.5562,13800.0
2012-04-23 10:15:00,88.93,89.07,88.86,89.03,13600.0,79.5384,79.6636,79.4758,79.6278,13600.0
2012-04-23 10:20:00,89.04,89.13,88.94,89.05,12700.0,79.6367,79.7172,79.5473,79.6457,12700.0
2012-04-23 10:25:00,89.07,89.18,88.98,89.16,11800.0,79.6636,79.762,79.5831,79.7441,11800.0
2012-04-23 10:30:00,89.15,89.27,89.13,89.27,13800.0,79.7351,79.8425,79.7172,79.8425,13800.0
2012-04-23 10:35:00,89.26,89.33,89.19,89.33,8400.0,79.8335,79.8961,79.7709,79.8961,8400.0
2012-04-23 10:40:00,89.31,89.34,89.2,89.26,16000.0,79.8782,79.9051,79.7798,79.8335,16000.0
2012-04-23 10:45:00,89.25,89.25,89.11,89.17,5000.0,79.8246,79.8246,79.6993,79.753,5000.0
2012-04-23 10:50:00,89.12,89.12,88.99,89.1,9700.0,79.7083,79.7083,79.592,79.6904,9700.0
2012-04-23 10:55:00,89.1,89.11,88.98,89.02,13000.0,79.6904,79.6993,79.5831,79.6189,13000.0
2012-04-23 11:00:00,89.02,89.1,88.99,89.02,10300.0,79.6189,79.6904,79.592,79.6189,10300.0
2012-04-23 11:05:00,89.01,89.05,88.97,89.0,8800.0,79.6099,79.6457,79.5741,79.601,8800.0
2012-04-23 11:10:00,89.01,89.06,88.99,88.99,4800.0,79.6099,79.6546,79.592,79.592,4800.0
2012-04-23 11:15:00,89.0,89.12,89.0,89.08,14900.0,79.601,79.7083,79.601,79.6725,14900.0
2012-04-23 11:20:00,89.08,89.24,89.07,89.22,9400.0,79.6725,79.8156,79.6636,79.7977,9400.0
2012-04-23 11:25:00,89.23,89.25,89.13,89.15,10700.0,79.8067,79.8246,79.7172,79.7351,10700.0
2012-04-23 11:30:00,89.14,89.14,89.07,89.07,5100.0,79.7262,79.7262,79.6636,79.6636,5100.0
2012-04-23 11:35:00,89.06,89.07,88.97,89.06,4700.0,79.6546,79.6636,79.5741,79.6546,4700.0
2012-04-23 11:40:00,89.03,89.08,88.98,89.03,6600.0,79.6278,79.6725,79.5831,79.6278,6600.0
2012-04-23 11:45:00,89.04,89.08,89.02,89.08,4500.0,79.6367,79.6725,79.6189,79.6725,4500.0
2012-04-23 11:50:00,89.08,89.16,89.08,89.16,8700.0,79.6725,79.7441,79.6725,79.7441,8700.0
2012-04-23 11:55:00,89.17,89.23,89.16,89.17,8300.0,79.753,79.8067,79.7441,79.753,8300.0
2012-04-23 12:00:00,89.17,89.3,89.15,89.28,6100.0,79.753,79.8693,79.7351,79.8514,6100.0
2012-04-23 12:05:00,89.27,89.29,89.22,89.22,4400.0,79.8425,79.8603,79.7977,79.7977,4400.0
2012-04-23 12:10:00,89.2,89.22,89.12,89.18,6400.0,79.7798,79.7977,79.7083,79.762,6400.0
2012-04-23 12:15:00,89.15,89.19,89.12,89.19,16300.0,79.7351,79.7709,79.7083,79.7709,16300.0
2012-04-23 12:20:00,89.18,89.2,89.16,89.19,4300.0,79.762,79.7798,79.7441,79.7709,4300.0
2012-04-23 12:25:00,89.17,89.21,89.16,89.18,3700.0,79.753,79.7888,79.7441,79.762,3700.0
2012-04-23 12:30:00,89.15,89.18,89.14,89.16,7000.0,79.7351,79.762,79.7262,79.7441,7000.0
2012-04-23 12:35:00,89.16,89.18,89.07,89.1,9800.0,79.7441,79.762,79.6636,79.6904,9800.0
2012-04-23 12:40:00,89.11,89.12,89.06,89.07,6600.0,79.6993,79.7083,79.6546,79.6636,6600.0
2012-04-23 12:45:00,89.07,89.07,88.97,89.04,5300.0,79.6636,79.6636,79.5741,79.6367,5300.0
2012-04-23 12:50:00,89.02,89.05,88.99,89.0,5500.0,79.6189,79.6457,79.592,79.601,5500.0
2012-04-23 12:55:00,89.0,89.01,88.98,89.0,4000.0,79.601,79.6099,79.5831,79.601,4000.0
2012-04-23 13:00:00,88.99,88.99,88.94,88.95,3700.0,79.592,79.592,79.5473,79.5562,3700.0
2012-04-23 13:05:00,88.93,88.93,88.81,88.82,4000.0,79.5384,79.5384,79.431,79.44,4000.0
2012-04-23 13:10:00,88.83,88.9,88.82,88.9,4900.0,79.4489,79.5115,79.44,79.5115,4900.0
2012-04-23 13:15:00,88.91,88.93,88.88,88.88,3400.0,79.5205,79.5384,79.4936,79.4936,3400.0
2012-04-23 13:20:00,88.91,88.92,88.88,88.92,1100.0,79.5205,79.5294,79.4936,79.5294,1100.0
2012-04-23 13:25:00,88.95,88.95,88.88,88.93,5700.0,79.5562,79.5562,79.4936,79.5384,5700.0
2012-04-23 13:30:00,88.94,88.94,88.87,88.9,3200.0,79.5473,79.5473,79.4847,79.5115,3200.0
2012-04-23 13:35:00,88.91,88.99,88.91,88.95,4400.0,79.5205,79.592,79.5205,79.5562,4400.0
2012-04-23 13:40:00,88.94,89.0,88.94,89.0,3300.0,79.5473,79.601,79.5473,79.601,3300.0
2012-04-23 13:45:00,89.0,89.0,88.87,88.91,3200.0,79.601,79.601,79.4847,79.5205,3200.0
2012-04-23 13:50:00,88.91,89.06,88.91,89.03,70600.0,79.5205,79.6546,79.5205,79.6278,70600.0
2012-04-23 13:55:00,89.01,89.05,88.99,89.04,62200.0,79.6099,79.6457,79.592,79.6367,62200.0
2012-04-23 14:00:00,89.05,89.07,88.97,89.04,6400.0,79.6457,79.6636,79.5741,79.6367,6400.0
2012-04-23 14:05:00,89.04,89.04,88.94,89.04,5400.0,79.6367,79.6367,79.5473,79.6367,5400.0
2012-04-23 14:10:00,89.03,89.18,89.02,89.14,12100.0,79.6278,79.762,79.6189,79.7262,12100.0
2012-04-23 14:15:00,89.13,89.29,89.13,89.29,6600.0,79.7172,79.8603,79.7172,79.8603,6600.0
2012-04-23 14:20:00,89.3,89.43,89.3,89.38,9800.0,79.8693,79.9856,79.8693,79.9408,9800.0
2012-04-23 14:25:00,89.4,89.41,89.35,89.36,3600.0,79.9587,79.9677,79.914,79.9229,3600.0
2012-04-23 14:30:00,89.39,89.43,89.32,89.39,7300.0,79.9498,79.9856,79.8872,79.9498,7300.0
2012-04-23 14:35:00,89.38,89.45,89.33,89.45,5300.0,79.9408,80.0034,79.8961,80.0034,5300.0
2012-04-23 14:40:00,89.45,89.46,89.3,89.32,4400.0,80.0034,80.0124,79.8693,79.8872,4400.0
2012-04-23 14:45:00,89.31,89.34,89.22,89.29,7700.0,79.8782,79.9051,79.7977,79.8603,7700.0
2012-04-23 14:50:00,89.27,89.27,89.21,89.26,3400.0,79.8425,79.8425,79.7888,79.8335,3400.0
2012-04-23 14:55:00,89.27,89.34,89.27,89.28,5200.0,79.8425,79.9051,79.8425,79.8514,5200.0
2012-04-23 15:00:00,89.26,89.28,89.23,89.26,4200.0,79.8335,79.8514,79.8067,79.8335,4200.0
2012-04-23 15:05:00,89.24,89.3,89.17,89.21,11400.0,79.8156,79.8693,79.753,79.7888,11400.0
2012-04-23 15:10:00,89.19,89.29,89.17,89.29,9000.0,79.7709,79.8603,79.753,79.8603,9000.0
2012-04-23 15:15:00,89.26,89.31,89.22,89.26,4900.0,79.8335,79.8782,79.7977,79.8335,4900.0
2012-04-23 15:20:00,89.26,89.32,89.23,89.27,13900.0,79.8335,79.8872,79.8067,79.8425,13900.0
2012-04-23 15:25:00,89.27,89.34,89.25,89.32,17400.0,79.8425,79.9051,79.8246,79.8872,17400.0
2012-04-23 15:30:00,89.32,89.36,89.3,89.31,9300.0,79.8872,79.9229,79.8693,79.8782,9300.0
2012-04-23 15:35:00,89.3,89.36,89.29,89.35,26000.0,79.8693,79.9229,79.8603,79.914,26000.0
2012-04-23 15:40:00,89.37,89.37,89.23,89.29,13000.0,79.9319,79.9319,79.8067,79.8603,13000.0
2012-04-23 15:45:00,89.27,89.36,89.23,89.34,15000.0,79.8425,79.9229,79.8067,79.9051,15000.0
2012-04-23 15:50:00,89.31,89.38,89.29,89.29,17800.0,79.8782,79.9408,79.8603,79.8603,17800.0
2012-04-23 15:55:00,89.3,89.35,89.26,89.29,45000.0,79.8693,79.914,79.8335,79.8603,45000.0
2012-04-24 09:30:00,89.19,89.22,88.53,88.65,18500.0,79.7709,79.7977,79.1806,79.2879,18500.0
2012-04-24 09:35:00,88.65,88.73,88.55,88.65,9100.0,79.2879,79.3595,79.1985,79.2879,9100.0
2012-04-24 09:40:00,88.64,88.74,88.52,88.62,22700.0,79.279,79.3684,79.1717,79.2611,22700.0
2012-04-24 09:45:00,88.61,88.7,88.43,88.64,11600.0,79.2522,79.3326,79.0912,79.279,11600.0
2012-04-24 09:50:00,88.59,88.64,88.49,88.49,7800.0,79.2343,79.279,79.1448,79.1448,7800.0
2012-04-24 09:55:00,88.45,88.5,88.39,88.42,8200.0,79.109,79.1538,79.0554,79.0822,8200.0
2012-04-24 10:00:00,88.4,88.6,88.4,88.57,8700.0,79.0643,79.2432,79.0643,79.2164,8700.0
2012-04-24 10:05:00,88.6,88.82,88.6,88.7,16300.0,79.2432,79.44,79.2432,79.3326,16300.0
2012-04-24 10:10:00,88.69,88.69,88.63,88.65,4300.0,79.3237,79.3237,79.27,79.2879,4300.0
2012-04-24 10:15:00,88.62,88.68,88.55,88.59,9400.0,79.2611,79.3148,79.1985,79.2343,9400.0
2012-04-24 10:20:00,88.58,88.66,88.52,88.64,12500.0,79.2253,79.2969,79.1717,79.279,12500.0
2012-04-24 10:25:00,88.66,88.75,88.62,88.65,15700.0,79.2969,79.3774,79.2611,79.2879,15700.0
2012-04-24 10:30:00,88.64,88.67,88.63,88.66,13000.0,79.279,79.3058,79.27,79.2969,13000.0
2012-04-24 10:35:00,88.65,88.67,88.58,88.59,26400.0,79.2879,79.3058,79.2253,79.2343,26400.0
2012-04-24 10:40:00,88.59,88.79,88.59,88.78,14500.0,79.2343,79.4131,79.2343,79.4042,14500.0
2012-04-24 10:45:00,88.76,88.79,88.72,88.72,27000.0,79.3863,79.4131,79.3505,79.3505,27000.0
2012-04-24 10:50:00,88.72,88.82,88.67,88.71,33400.0,79.3505,79.44,79.3058,79.3416,33400.0
2012-04-24 10:55:00,88.72,88.72,88.64,88.67,3000.0,79.3505,79.3505,79.279,79.3058,3000.0
2012-04-24 11:00:00,88.69,88.75,88.66,88.66,22300.0,79.3237,79.3774,79.2969,79.2969,22300.0
2012-04-24 11:05:00,88.65,88.73,88.63,88.63,15800.0,79.2879,79.3595,79.27,79.27,15800.0
2012-04-24 11:10:00,88.68,88.76,88.64,88.71,23200.0,79.3148,79.3863,79.279,79.3416,23200.0
2012-04-24 11:15:00,88.73,88.87,88.72,88.86,23500.0,79.3595,79.4847,79.3505,79.4758,23500.0
2012-04-24 11:20:00,88.88,89.04,88.86,89.03,11500.0,79.4936,79.6367,79.4758,79.6278,11500.0
2012-04-24 11:25:00,89.05,89.13,89.05,89.11,18800.0,79.6457,79.7172,79.6457,79.6993,18800.0
2012-04-24 11:30:00,89.13,89.18,89.08,89.1,18100.0,79.7172,79.762,79.6725,79.6904,18100.0
2012-04-24 11:35:00,89.09,89.1,88.91,88.94,5700.0,79.6815,79.6904,79.5205,79.5473,5700.0
2012-04-24 11:40:00,88.95,88.98,88.88,88.93,17300.0,79.5562,79.5831,79.4936,79.5384,17300.0
2012-04-24 11:45:00,88.91,88.93,88.8,88.82,4600.0,79.5205,79.5384,79.4221,79.44,4600.0
2012-04-24 11:50:00,88.82,88.82,88.76,88.76,4300.0,79.44,79.44,79.3863,79.3863,4300.0
2012-04-24 11:55:00,88.76,88.76,88.71,88.73,3800.0,79.3863,79.3863,79.3416,79.3595,3800.0
2012-04-24 12:00:00,88.73,88.75,88.71,88.75,4100.0,79.3595,79.3774,79.3416,79.3774,4100.0
2012-04-24 12:05:00,88.73,88.77,88.7,88.74,30200.0,79.3595,79.3953,79.3326,79.3684,30200.0
2012-04-24 12:10:00,88.75,88.83,88.7,88.8,17700.0,79.3774,79.4489,79.3326,79.4221,17700.0
2012-04-24 12:15:00,88.82,88.83,88.77,88.77,6100.0,79.44,79.4489,79.3953,79.3953,6100.0
2012-04-24 12:20:00,88.78,88.78,88.71,88.71,3700.0,79.4042,79.4042,79.3416,79.3416,3700.0
2012-04-24 12:25:00,88.73,88.84,88.67,88.84,19000.0,79.3595,79.4579,79.3058,79.4579,19000.0
2012-04-24 12:30:00,88.85,88.92,88.75,88.76,22500.0,79.4668,79.5294,79.3774,79.3863,22500.0
2012-04-24 12:35:00,88.77,88.77,88.65,88.67,8100.0,79.3953,79.3953,79.2879,79.3058,8100.0
2012-04-24 12:40:00,88.66,88.66,88.56,88.56,4600.0,79.2969,79.2969,79.2074,79.2074,4600.0
2012-04-24 12:45:00,88.56,88.57,88.52,88.57,9400.0,79.2074,79.2164,79.1717,79.2164,9400.0
2012-04-24 12:50:00,88.57,88.65,88.51,88.61,4800.0,79.2164,79.2879,79.1627,79.2522,4800.0
2012-04-24 12:55:00,88.61,88.61,88.56,88.59,2300.0,79.2522,79.2522,79.2074,79.2343,2300.0
2012-04-24 13:00:00,88.59,88.73,88.56,88.73,7200.0,79.2343,79.3595,79.2074,79.3595,7200.0
2012-04-24 13:05:00,88.73,88.89,88.73,88.86,22000.0,79.3595,79.5026,79.3595,79.4758,22000.0
2012-04-24 13:10:00,88.87,88.88,88.85,88.87,6700.0,79.4847,79.4936,79.4668,79.4847,6700.0
2012-04-24 13:15:00,88.88,88.9,88.86,88.9,3600.0,79.4936,79.5115,79.4758,79.5115,3600.0
2012-04-24 13:20:00,88.91,88.94,88.85,88.86,2900.0,79.5205,79.5473,79.4668,79.4758,2900.0
2012-04-24 13:25:00,88.84,88.84,88.78,88.78,2600.0,79.4579,79.4579,79.4042,79.4042,2600.0
2012-04-24 13:30:00,88.78,88.85,88.75,88.8,18600.0,79.4042,79.4668,79.3774,79.4221,18600.0
2012-04-24 13:35:00,88.79,88.83,88.75,88.8,8700.0,79.4131,79.4489,79.3774,79.4221,8700.0
2012-04-24 13:40:00,88.79,88.82,88.75,88.82,4200.0,79.4131,79.44,79.3774,79.44,4200.0
2012-04-24 13:45:00,88.8,88.8,88.75,88.77,4500.0,79.4221,79.4221,79.3774,79.3953,4500.0
2012-04-24 13:50:00,88.76,88.81,88.75,88.77,4000.0,79.3863,79.431,79.3774,79.3953,4000.0
2012-04-24 13:55:00,88.75,88.78,88.69,88.75,8300.0,79.3774,79.4042,79.3237,79.3774,8300.0
2012-04-24 14:00:00,88.75,88.82,88.74,88.76,2800.0,79.3774,79.44,79.3684,79.3863,2800.0
2012-04-24 14:05:00,88.8,88.8,88.73,88.75,2700.0,79.4221,79.4221,79.3595,79.3774,2700.0
2012-04-24 14:10:00,88.74,88.76,88.71,88.73,3200.0,79.3684,79.3863,79.3416,79.3595,3200.0
2012-04-24 14:15:00,88.73,88.77,88.71,88.77,2100.0,79.3595,79.3953,79.3416,79.3953,2100.0
2012-04-24 14:20:00,88.79,88.81,88.76,88.76,2500.0,79.4131,79.431,79.3863,79.3863,2500.0
2012-04-24 14:25:00,88.77,88.77,88.68,88.77,7600.0,79.3953,79.3953,79.3148,79.3953,7600.0
2012-04-24 14:30:00,88.77,88.8,88.76,88.79,2800.0,79.3953,79.4221,79.3863,79.4131,2800.0
2012-04-24 14:35:00,88.77,88.9,88.76,88.9,5200.0,79.3953,79.5115,79.3863,79.5115,5200.0
2012-04-24 14:40:00,88.88,88.89,88.76,88.77,5800.0,79.4936,79.5026,79.3863,79.3953,5800.0
2012-04-24 14:45:00,88.76,88.89,88.71,88.88,13500.0,79.3863,79.5026,79.3416,79.4936,13500.0
2012-04-24 14:50:00,88.9,88.92,88.85,88.85,10800.0,79.5115,79.5294,79.4668,79.4668,10800.0
2012-04-24 14:55:00,88.85,88.99,88.85,88.96,19200.0,79.4668,79.592,79.4668,79.5652,19200.0
2012-04-24 15:00:00,88.95,88.98,88.9,88.9,8300.0,79.5562,79.5831,79.5115,79.5115,8300.0
2012-04-24 15:05:00,88.91,88.94,88.83,88.94,5300.0,79.5205,79.5473,79.4489,79.5473,5300.0
2012-04-24 15:10:00,88.91,88.92,88.85,88.88,4200.0,79.5205,79.5294,79.4668,79.4936,4200.0
2012-04-24 15:15:00,88.88,88.92,88.78,88.78,8700.0,79.4936,79.5294,79.4042,79.4042,8700.0
2012-04-24 15:20:00,88.79,88.92,88.76,88.85,6500.0,79.4131,79.5294,79.3863,79.4668,6500.0
2012-04-24 15:25:00,88.86,88.86,88.69,88.72,9100.0,79.4758,79.4758,79.3237,79.3505,9100.0
2012-04-24 15:30:00,88.69,88.84,88.69,88.83,8200.0,79.3237,79.4579,79.3237,79.4489,8200.0
2012-04-24 15:35:00,88.85,88.86,88.75,88.78,17700.0,79.4668,79.4758,79.3774,79.4042,17700.0
2012-04-24 15:40:00,88.78,88.84,88.77,88.84,60800.0,79.4042,79.4579,79.3953,79.4579,60800.0
2012-04-24 15:45:00,88.8,88.87,88.77,88.86,58900.0,79.4221,79.4847,79.3953,79.4758,58900.0
2012-04-24 15:50:00,88.86,88.86,88.75,88.77,19600.0,79.4758,79.4758,79.3774,79.3953,19600.0
2012-04-24 15:55:00,88.78,88.85,88.73,88.83,53300.0,79.4042,79.4668,79.3595,79.4489,53300.0
2012-04-25 09:30:00,89.35,89.71,89.21,89.5,16900.0,79.914,80.236,79.7888,80.0482,16900.0
2012-04-25 09:35:00,89.48,89.7,89.44,89.62,29100.0,80.0303,80.227,79.9945,80.1555,29100.0
2012-04-25 09:40:00,89.62,89.67,89.52,89.56,59500.0,80.1555,80.2002,80.0661,80.1018,59500.0
2012-04-25 09:45:00,89.55,89.67,89.28,89.5,30000.0,80.0929,80.2002,79.8514,80.0482,30000.0
2012-04-25 09:50:00,89.5,89.5,89.31,89.38,17300.0,80.0482,80.0482,79.8782,79.9408,17300.0
2012-04-25 09:55:00,89.38,89.42,89.21,89.38,34300.0,79.9408,79.9766,79.7888,79.9408,34300.0
2012-04-25 10:00:00,89.39,89.63,89.36,89.55,30700.0,79.9498,80.1644,79.9229,80.0929,30700.0
2012-04-25 10:05:00,89.61,89.86,89.6,89.84,11500.0,80.1465,80.3701,80.1376,80.3523,11500.0
2012-04-25 10:10:00,89.78,89.92,89.72,89.89,7100.0,80.2986,80.4238,80.2449,80.397,7100.0
2012-04-25 10:15:00,89.93,89.94,89.72,89.75,16300.0,80.4328,80.4417,80.2449,80.2718,16300.0
2012-04-25 10:20:00,89.73,89.82,89.69,89.79,20000.0,80.2539,80.3344,80.2181,80.3075,20000.0
2012-04-25 10:25:00,89.81,89.82,89.71,89.72,12600.0,80.3254,80.3344,80.236,80.2449,12600.0
2012-04-25 10:30:00,89.72,89.79,89.69,89.72,13700.0,80.2449,80.3075,80.2181,80.2449,13700.0
2012-04-25 10:35:00,89.73,89.74,89.68,89.71,23500.0,80.2539,80.2628,80.2092,80.236,23500.0
2012-04-25 10:40:00,89.71,89.77,89.67,89.72,9600.0,80.236,80.2896,80.2002,80.2449,9600.0
2012-04-25 10:45:00,89.72,89.72,89.5,89.5,12600.0,80.2449,80.2449,80.0482,80.0482,12600.0
2012-04-25 10:50:00,89.51,89.54,89.4,89.46,6100.0,80.0571,80.0839,79.9587,80.0124,6100.0
2012-04-25 10:55:00,89.45,89.45,89.27,89.29,5900.0,80.0034,80.0034,79.8425,79.8603,5900.0
2012-04-25 11:00:00,89.27,89.42,89.23,89.42,11900.0,79.8425,79.9766,79.8067,79.9766,11900.0
2012-04-25 11:05:00,89.42,89.47,89.31,89.35,10300.0,79.9766,80.0213,79.8782,79.914,10300.0
2012-04-25 11:10:00,89.36,89.37,89.3,89.37,3900.0,79.9229,79.9319,79.8693,79.9319,3900.0
2012-04-25 11:15:00,89.37,89.42,89.33,89.4,36000.0,79.9319,79.9766,79.8961,79.9587,36000.0
2012-04-25 11:20:00,89.4,89.42,89.3,89.3,19100.0,79.9587,79.9766,79.8693,79.8693,19100.0
2012-04-25 11:25:00,89.28,89.38,89.26,89.38,17000.0,79.8514,79.9408,79.8335,79.9408,17000.0
2012-04-25 11:30:00,89.4,89.49,89.4,89.41,8400.0,79.9587,80.0392,79.9587,79.9677,8400.0
2012-04-25 11:35:00,89.39,89.41,89.35,89.38,3300.0,79.9498,79.9677,79.914,79.9408,3300.0
2012-04-25 11:40:00,89.37,89.43,89.34,89.39,3700.0,79.9319,79.9856,79.9051,79.9498,3700.0
2012-04-25 11:45:00,89.39,89.41,89.36,89.36,4200.0,79.9498,79.9677,79.9229,79.9229,4200.0
2012-04-25 11:50:00,89.36,89.36,89.3,89.33,6600.0,79.9229,79.9229,79.8693,79.8961,6600.0
2012-04-25 11:55:00,89.32,89.35,89.31,89.33,2900.0,79.8872,79.914,79.8782,79.8961,2900.0
2012-04-25 12:00:00,89.34,89.34,89.23,89.23,6400.0,79.9051,79.9051,79.8067,79.8067,6400.0
2012-04-25 12:05:00,89.21,89.28,89.11,89.11,16500.0,79.7888,79.8514,79.6993,79.6993,16500.0
2012-04-25 12:10:00,89.11,89.22,89.11,89.22,8200.0,79.6993,79.7977,79.6993,79.7977,8200.0
2012-04-25 12:15:00,89.21,89.21,89.1,89.14,7100.0,79.7888,79.7888,79.6904,79.7262,7100.0
2012-04-25 12:20:00,89.15,89.15,89.08,89.13,3900.0,79.7351,79.7351,79.6725,79.7172,3900.0
2012-04-25 12:25:00,89.13,89.15,89.06,89.15,9500.0,79.7172,79.7351,79.6546,79.7351,9500.0
2012-04-25 12:30:00,89.15,89.15,88.88,88.98,17900.0,79.7351,79.7351,79.4936,79.5831,17900.0
2012-04-25 12:35:00,88.99,89.08,88.86,88.87,17700.0,79.592,79.6725,79.4758,79.4847,17700.0
2012-04-25 12:40:00,88.88,89.02,88.88,88.96,9200.0,79.4936,79.6189,79.4936,79.5652,9200.0
2012-04-25 12:45:00,88.96,89.01,88.86,88.88,12100.0,79.5652,79.6099,79.4758,79.4936,12100.0
2012-04-25 12:50:00,88.9,88.97,88.88,88.94,6300.0,79.5115,79.5741,79.4936,79.5473,6300.0
2012-04-25 12:55:00,88.94,89.02,88.91,89.0,7300.0,79.5473,79.6189,79.5205,79.601,7300.0
2012-04-25 13:00:00,88.99,89.06,88.98,89.04,7100.0,79.592,79.6546,79.5831,79.6367,7100.0
2012-04-25 13:05:00,89.04,89.08,88.92,88.94,35400.0,79.6367,79.6725,79.5294,79.5473,35400.0
2012-04-25 13:10:00,88.92,88.95,88.81,88.82,12500.0,79.5294,79.5562,79.431,79.44,12500.0
2012-04-25 13:15:00,88.81,88.86,88.77,88.79,18900.0,79.431,79.4758,79.3953,79.4131,18900.0
2012-04-25 13:20:00,88.81,88.85,88.76,88.76,6800.0,79.431,79.4668,79.3863,79.3863,6800.0
2012-04-25 13:25:00,88.77,88.82,88.75,88.8,27400.0,79.3953,79.44,79.3774,79.4221,27400.0
2012-04-25 13:30:00,88.82,88.83,88.78,88.83,7000.0,79.44,79.4489,79.4042,79.4489,7000.0
2012-04-25 13:35:00,88.83,88.86,88.8,88.83,11600.0,79.4489,79.4758,79.4221,79.4489,11600.0
2012-04-25 13:40:00,88.85,88.9,88.84,88.88,6500.0,79.4668,79.5115,79.4579,79.4936,6500.0
2012-04-25 13:45:00,88.88,88.88,88.81,88.84,9600.0,79.4936,79.4936,79.431,79.4579,9600.0
2012-04-25 13:50:00,88.87,88.88,88.84,88.87,5800.0,79.4847,79.4936,79.4579,79.4847,5800.0
2012-04-25 13:55:00,88.88,88.88,88.83,88.85,6200.0,79.4936,79.4936,79.4489,79.4668,6200.0
2012-04-25 14:00:00,88.84,88.84,88.7,88.7,8500.0,79.4579,79.4579,79.3326,79.3326,8500.0
2012-04-25 14:05:00,88.7,88.72,88.56,88.56,6500.0,79.3326,79.3505,79.2074,79.2074,6500.0
2012-04-25 14:10:00,88.58,88.62,88.56,88.57,9500.0,79.2253,79.2611,79.2074,79.2164,9500.0
2012-04-25 14:15:00,88.57,88.6,88.54,88.58,6500.0,79.2164,79.2432,79.1895,79.2253,6500.0
2012-04-25 14:20:00,88.61,88.75,88.6,88.6,14900.0,79.2522,79.3774,79.2432,79.2432,14900.0
2012-04-25 14:25:00,88.6,88.65,88.52,88.52,9400.0,79.2432,79.2879,79.1717,79.1717,9400.0
2012-04-25 14:30:00,88.51,88.55,88.4,88.45,14800.0,79.1627,79.1985,79.0643,79.109,14800.0
2012-04-25 14:35:00,88.44,88.46,88.37,88.38,10800.0,79.1001,79.118,79.0375,79.0464,10800.0
2012-04-25 14:40:00,88.38,88.48,88.35,88.36,53200.0,79.0464,79.1359,79.0196,79.0286,53200.0
2012-04-25 14:45:00,88.36,88.47,88.35,88.46,13300.0,79.0286,79.1269,79.0196,79.118,13300.0
2012-04-25 14:50:00,88.47,88.48,88.44,88.44,7600.0,79.1269,79.1359,79.1001,79.1001,7600.0
2012-04-25 14:55:00,88.44,88.5,88.41,88.5,12500.0,79.1001,79.1538,79.0733,79.1538,12500.0
2012-04-25 15:00:00,88.51,88.64,88.51,88.62,52700.0,79.1627,79.279,79.1627,79.2611,52700.0
2012-04-25 15:05:00,88.64,88.83,88.62,88.83,42700.0,79.279,79.4489,79.2611,79.4489,42700.0
2012-04-25 15:10:00,88.81,88.84,88.72,88.74,6300.0,79.431,79.4579,79.3505,79.3684,6300.0
2012-04-25 15:15:00,88.74,88.81,88.7,88.8,13000.0,79.3684,79.431,79.3326,79.4221,13000.0
2012-04-25 15:20:00,88.8,88.82,88.7,88.7,12500.0,79.4221,79.44,79.3326,79.3326,12500.0
2012-04-25 15:25:00,88.7,88.75,88.7,88.73,15400.0,79.3326,79.3774,79.3326,79.3595,15400.0
2012-04-25 15:30:00,88.74,88.83,88.72,88.83,19900.0,79.3684,79.4489,79.3505,79.4489,19900.0
2012-04-25 15:35:00,88.83,88.91,88.82,88.82,16600.0,79.4489,79.5205,79.44,79.44,16600.0
2012-04-25 15:40:00,88.81,88.85,88.64,88.64,56200.0,79.431,79.4668,79.279,79.279,56200.0
2012-04-25 15:45:00,88.66,88.67,88.6,88.65,24300.0,79.2969,79.3058,79.2432,79.2879,24300.0
2012-04-25 15:50:00,88.65,88.67,88.64,88.65,42100.0,79.2879,79.3058,79.279,79.2879,42100.0
2012-04-25 15:55:00,88.65,88.71,88.58,88.71,63300.0,79.2879,79.3416,79.2253,79.3416,63300.0
2012-04-26 09:30:00,86.5,88.03,86.2,87.01,101200.0,77.365,78.7334,77.0967,77.8211,101200.0
2012-04-26 09:35:00,87.04,87.13,86.68,86.86,92200.0,77.848,77.9285,77.526,77.687,92200.0
2012-04-26 09:40:00,86.85,87.08,86.5,86.55,37200.0,77.678,77.8837,77.365,77.4097,37200.0
2012-04-26 09:45:00,86.56,86.96,86.48,86.62,74200.0,77.4186,77.7764,77.3471,77.4723,74200.0
2012-04-26 09:50:00,86.62,87.04,86.56,86.84,30900.0,77.4723,77.848,77.4186,77.6691,30900.0
2012-04-26 09:55:00,86.93,87.13,86.79,87.03,23500.0,77.7496,77.9285,77.6244,77.839,23500.0
2012-04-26 10:00:00,87.03,87.34,87.0,87.31,34300.0,77.839,78.1163,77.8122,78.0894,34300.0
2012-04-26 10:05:00,87.32,87.48,87.22,87.46,15700.0,78.0984,78.2415,78.0089,78.2236,15700.0
2012-04-26 10:10:00,87.47,87.61,87.45,87.61,20900.0,78.2325,78.3578,78.2147,78.3578,20900.0
2012-04-26 10:15:00,87.58,87.78,87.58,87.78,30400.0,78.3309,78.5098,78.3309,78.5098,30400.0
2012-04-26 10:20:00,87.78,88.12,87.78,88.08,35300.0,78.5098,78.8139,78.5098,78.7781,35300.0
2012-04-26 10:25:00,88.08,88.2,87.99,88.08,16500.0,78.7781,78.8855,78.6976,78.7781,16500.0
2012-04-26 10:30:00,88.11,88.47,88.11,88.32,15500.0,78.805,79.1269,78.805,78.9928,15500.0
2012-04-26 10:35:00,88.32,88.57,88.0,88.57,15500.0,78.9928,79.2164,78.7066,79.2164,15500.0
2012-04-26 10:40:00,88.57,88.67,88.37,88.67,17400.0,79.2164,79.3058,79.0375,79.3058,17400.0
2012-04-26 10:45:00,88.69,88.87,88.55,88.6,21500.0,79.3237,79.4847,79.1985,79.2432,21500.0
2012-04-26 10:50:00,88.6,88.73,88.6,88.69,10400.0,79.2432,79.3595,79.2432,79.3237,10400.0
2012-04-26 10:55:00,88.65,88.8,88.65,88.74,6900.0,79.2879,79.4221,79.2879,79.3684,6900.0
2012-04-26 11:00:00,88.69,88.75,88.59,88.66,25900.0,79.3237,79.3774,79.2343,79.2969,25900.0
2012-04-26 11:05:00,88.64,88.65,88.4,88.4,11800.0,79.279,79.2879,79.0643,79.0643,11800.0
2012-04-26 11:10:00,88.45,88.51,88.31,88.45,6200.0,79.109,79.1627,78.9838,79.109,6200.0
2012-04-26 11:15:00,88.43,88.45,88.34,88.36,16800.0,79.0912,79.109,79.0107,79.0286,16800.0
2012-04-26 11:20:00,88.35,88.48,88.32,88.43,8000.0,79.0196,79.1359,78.9928,79.0912,8000.0
2012-04-26 11:25:00,88.46,88.52,88.44,88.47,12700.0,79.118,79.1717,79.1001,79.1269,12700.0
2012-04-26 11:30:00,88.46,88.48,88.39,88.45,11900.0,79.118,79.1359,79.0554,79.109,11900.0
2012-04-26 11:35:00,88.45,88.6,88.45,88.53,14800.0,79.109,79.2432,79.109,79.1806,14800.0
2012-04-26 11:40:00,88.51,88.62,88.48,88.6,8300.0,79.1627,79.2611,79.1359,79.2432,8300.0
2012-04-26 11:45:00,88.61,88.79,88.61,88.69,3600.0,79.2522,79.4131,79.2522,79.3237,3600.0
2012-04-26 11:50:00,88.69,88.73,88.66,88.68,3200.0,79.3237,79.3595,79.2969,79.3148,3200.0
2012-04-26 11:55:00,88.68,88.74,88.62,88.72,7600.0,79.3148,79.3684,79.2611,79.3505,7600.0
2012-04-26 12:00:00,88.69,88.7,88.61,88.61,2500.0,79.3237,79.3326,79.2522,79.2522,2500.0
2012-04-26 12:05:00,88.62,88.73,88.62,88.71,11700.0,79.2611,79.3595,79.2611,79.3416,11700.0
2012-04-26 12:10:00,88.7,88.86,88.7,88.84,5000.0,79.3326,79.4758,79.3326,79.4579,5000.0
2012-04-26 12:15:00,88.84,88.84,88.73,88.73,5300.0,79.4579,79.4579,79.3595,79.3595,5300.0
2012-04-26 12:20:00,88.73,88.76,88.66,88.68,5700.0,79.3595,79.3863,79.2969,79.3148,5700.0
2012-04-26 12:25:00,88.65,88.72,88.62,88.72,3900.0,79.2879,79.3505,79.2611,79.3505,3900.0
2012-04-26 12:30:00,88.73,88.75,88.7,88.74,5900.0,79.3595,79.3774,79.3326,79.3684,5900.0
2012-04-26 12:35:00,88.72,88.82,88.71,88.74,9300.0,79.3505,79.44,79.3416,79.3684,9300.0
2012-04-26 12:40:00,88.77,88.87,88.77,88.86,9700.0,79.3953,79.4847,79.3953,79.4758,9700.0
2012-04-26 12:45:00,88.86,88.87,88.79,88.82,8200.0,79.4758,79.4847,79.4131,79.44,8200.0
2012-04-26 12:50:00,88.83,88.86,88.77,88.77,5600.0,79.4489,79.4758,79.3953,79.3953,5600.0
2012-04-26 12:55:00,88.74,88.81,88.71,88.75,7600.0,79.3684,79.431,79.3416,79.3774,7600.0
2012-04-26 13:00:00,88.77,88.84,88.74,88.84,19600.0,79.3953,79.4579,79.3684,79.4579,19600.0
2012-04-26 13:05:00,88.84,88.98,88.84,88.95,15500.0,79.4579,79.5831,79.4579,79.5562,15500.0
2012-04-26 13:10:00,88.94,89.05,88.86,88.95,23100.0,79.5473,79.6457,79.4758,79.5562,23100.0
2012-04-26 13:15:00,88.97,89.2,88.97,89.2,12400.0,79.5741,79.7798,79.5741,79.7798,12400.0
2012-04-26 13:20:00,89.18,89.26,89.09,89.24,49200.0,79.762,79.8335,79.6815,79.8156,49200.0
2012-04-26 13:25:00,89.24,89.39,89.23,89.36,43300.0,79.8156,79.9498,79.8067,79.9229,43300.0
2012-04-26 13:30:00,89.34,89.4,89.16,89.17,39600.0,79.9051,79.9587,79.7441,79.753,39600.0
2012-04-26 13:35:00,89.21,89.26,89.17,89.21,33000.0,79.7888,79.8335,79.753,79.7888,33000.0
2012-04-26 13:40:00,89.23,89.41,89.17,89.41,9800.0,79.8067,79.9677,79.753,79.9677,9800.0
2012-04-26 13:45:00,89.42,89.63,89.35,89.62,22400.0,79.9766,80.1644,79.914,80.1555,22400.0
2012-04-26 13:50:00,89.62,89.8,89.61,89.77,29100.0,80.1555,80.3165,80.1465,80.2896,29100.0
2012-04-26 13:55:00,89.81,89.88,89.79,89.84,33200.0,80.3254,80.388,80.3075,80.3523,33200.0
2012-04-26 14:00:00,89.83,89.88,89.64,89.67,72600.0,80.3433,80.388,80.1734,80.2002,72600.0
2012-04-26 14:05:00,89.67,89.69,89.56,89.59,20900.0,80.2002,80.2181,80.1018,80.1287,20900.0
2012-04-26 14:10:00,89.58,89.61,89.39,89.43,20400.0,80.1197,80.1465,79.9498,79.9856,20400.0
2012-04-26 14:15:00,89.42,89.45,89.38,89.42,11900.0,79.9766,80.0034,79.9408,79.9766,11900.0
2012-04-26 14:20:00,89.4,89.41,89.16,89.18,25900.0,79.9587,79.9677,79.7441,79.762,25900.0
2012-04-26 14:25:00,89.18,89.22,89.13,89.22,13100.0,79.762,79.7977,79.7172,79.7977,13100.0
2012-04-26 14:30:00,89.19,89.36,89.19,89.2,14500.0,79.7709,79.9229,79.7709,79.7798,14500.0
2012-04-26 14:35:00,89.18,89.21,89.04,89.06,9100.0,79.762,79.7888,79.6367,79.6546,9100.0
2012-04-26 14:40:00,89.07,89.12,88.9,88.97,28100.0,79.6636,79.7083,79.5115,79.5741,28100.0
2012-04-26 14:45:00,88.98,89.08,88.98,89.08,8200.0,79.5831,79.6725,79.5831,79.6725,8200.0
2012-04-26 14:50:00,89.06,89.06,89.01,89.02,6900.0,79.6546,79.6546,79.6099,79.6189,6900.0
2012-04-26 14:55:00,89.03,89.17,89.02,89.14,9800.0,79.6278,79.753,79.6189,79.7262,9800.0
2012-04-26 15:00:00,89.14,89.23,89.14,89.22,5200.0,79.7262,79.8067,79.7262,79.7977,5200.0
2012-04-26 15:05:00,89.24,89.32,89.2,89.29,11400.0,79.8156,79.8872,79.7798,79.8603,11400.0
2012-04-26 15:10:00,89.31,89.42,89.31,89.42,11700.0,79.8782,79.9766,79.8782,79.9766,11700.0
2012-04-26 15:15:00,89.41,89.42,89.31,89.32,20200.0,79.9677,79.9766,79.8782,79.8872,20200.0
2012-04-26 15:20:00,89.31,89.34,89.25,89.25,15000.0,79.8782,79.9051,79.8246,79.8246,15000.0
2012-04-26 15:25:00,89.26,89.29,89.03,89.12,58000.0,79.8335,79.8603,79.6278,79.7083,58000.0
2012-04-26 15:30:00,89.12,89.3,89.04,89.3,25500.0,79.7083,79.8693,79.6367,79.8693,25500.0
2012-04-26 15:35:00,89.32,89.39,89.28,89.35,21400.0,79.8872,79.9498,79.8514,79.914,21400.0
2012-04-26 15:40:00,89.36,89.39,89.19,89.25,42000.0,79.9229,79.9498,79.7709,79.8246,42000.0
2012-04-26 15:45:00,89.26,89.28,89.17,89.19,31000.0,79.8335,79.8514,79.753,79.7709,31000.0
2012-04-26 15:50:00,89.19,89.23,89.12,89.15,34000.0,79.7709,79.8067,79.7083,79.7351,34000.0
2012-04-26 15:55:00,89.14,89.18,89.07,89.18,82300.0,79.7262,79.762,79.6636,79.762,82300.0
2012-04-27 09:30:00,89.7,89.97,89.45,89.57,47400.0,80.227,80.4685,80.0034,80.1108,47400.0
2012-04-27 09:35:00,89.58,89.58,88.59,89.14,37800.0,80.1197,80.1197,79.2343,79.7262,37800.0
2012-04-27 09:40:00,89.1,89.84,89.1,89.83,48300.0,79.6904,80.3523,79.6904,80.3433,48300.0
2012-04-27 09:45:00,89.84,89.94,89.3,89.34,26400.0,80.3523,80.4417,79.8693,79.9051,26400.0
2012-04-27 09:50:00,89.37,89.43,89.06,89.1,33900.0,79.9319,79.9856,79.6546,79.6904,33900.0
2012-04-27 09:55:00,89.18,89.46,89.14,89.36,29100.0,79.762,80.0124,79.7262,79.9229,29100.0
2012-04-27 10:00:00,89.32,89.4,89.03,89.04,31000.0,79.8872,79.9587,79.6278,79.6367,31000.0
2012-04-27 10:05:00,89.09,89.36,89.03,89.19,15500.0,79.6815,79.9229,79.6278,79.7709,15500.0
2012-04-27 10:10:00,89.16,89.33,89.09,89.19,15800.0,79.7441,79.8961,79.6815,79.7709,15800.0
2012-04-27 10:15:00,89.2,89.4,89.12,89.33,26400.0,79.7798,79.9587,79.7083,79.8961,26400.0
2012-04-27 10:20:00,89.38,89.38,88.88,88.91,26900.0,79.9408,79.9408,79.4936,79.5205,26900.0
2012-04-27 10:25:00,88.93,89.0,88.92,88.96,12400.0,79.5384,79.601,79.5294,79.5652,12400.0
2012-04-27 10:30:00,88.98,89.11,88.91,89.01,12500.0,79.5831,79.6993,79.5205,79.6099,12500.0
2012-04-27 10:35:00,89.0,89.01,88.96,88.98,9700.0,79.601,79.6099,79.5652,79.5831,9700.0
2012-04-27 10:40:00,88.95,88.96,88.67,88.8,12300.0,79.5562,79.5652,79.3058,79.4221,12300.0
2012-04-27 10:45:00,88.81,89.05,88.75,88.98,16000.0,79.431,79.6457,79.3774,79.5831,16000.0
2012-04-27 10:50:00,88.94,89.24,88.94,89.22,63500.0,79.5473,79.8156,79.5473,79.7977,63500.0
2012-04-27 10:55:00,89.2,89.24,89.07,89.08,10600.0,79.7798,79.8156,79.6636,79.6725,10600.0
2012-04-27 11:00:00,89.06,89.14,89.06,89.07,13900.0,79.6546,79.7262,79.6546,79.6636,13900.0
2012-04-27 11:05:00,89.08,89.09,88.95,88.95,48000.0,79.6725,79.6815,79.5562,79.5562,48000.0
2012-04-27 11:10:00,88.96,89.04,88.94,88.94,7700.0,79.5652,79.6367,79.5473,79.5473,7700.0
2012-04-27 11:15:00,88.98,89.03,88.82,88.86,11900.0,79.5831,79.6278,79.44,79.4758,11900.0
2012-04-27 11:20:00,88.81,88.81,88.7,88.77,12100.0,79.431,79.431,79.3326,79.3953,12100.0
2012-04-27 11:25:00,88.77,88.82,88.69,88.81,26500.0,79.3953,79.44,79.3237,79.431,26500.0
2012-04-27 11:30:00,88.8,88.8,88.54,88.59,8600.0,79.4221,79.4221,79.1895,79.2343,8600.0
2012-04-27 11:35:00,88.62,88.66,88.48,88.51,11400.0,79.2611,79.2969,79.1359,79.1627,11400.0
2012-04-27 11:40:00,88.5,88.5,88.34,88.37,13900.0,79.1538,79.1538,79.0107,79.0375,13900.0
2012-04-27 11:45:00,88.39,88.44,88.28,88.42,14100.0,79.0554,79.1001,78.957,79.0822,14100.0
2012-04-27 11:50:00,88.45,88.52,88.39,88.39,10600.0,79.109,79.1717,79.0554,79.0554,10600.0
2012-04-27 11:55:00,88.38,88.44,88.28,88.3,8400.0,79.0464,79.1001,78.957,78.9749,8400.0
2012-04-27 12:00:00,88.31,88.46,88.31,88.41,24200.0,78.9838,79.118,78.9838,79.0733,24200.0
2012-04-27 12:05:00,88.41,88.41,88.3,88.31,18900.0,79.0733,79.0733,78.9749,78.9838,18900.0
2012-04-27 12:10:00,88.3,88.41,88.29,88.4,21100.0,78.9749,79.0733,78.9659,79.0643,21100.0
2012-04-27 12:15:00,88.38,88.38,88.31,88.34,8700.0,79.0464,79.0464,78.9838,79.0107,8700.0
2012-04-27 12:20:00,88.34,88.36,88.27,88.31,8100.0,79.0107,79.0286,78.9481,78.9838,8100.0
2012-04-27 12:25:00,88.31,88.38,88.23,88.25,26900.0,78.9838,79.0464,78.9123,78.9302,26900.0
2012-04-27 12:30:00,88.22,88.25,88.17,88.22,17300.0,78.9033,78.9302,78.8586,78.9033,17300.0
2012-04-27 12:35:00,88.23,88.25,88.07,88.11,11200.0,78.9123,78.9302,78.7692,78.805,11200.0
2012-04-27 12:40:00,88.08,88.12,88.04,88.04,12700.0,78.7781,78.8139,78.7423,78.7423,12700.0
2012-04-27 12:45:00,88.04,88.14,87.96,88.09,14900.0,78.7423,78.8318,78.6708,78.7871,14900.0
2012-04-27 12:50:00,88.09,88.15,88.05,88.1,30300.0,78.7871,78.8407,78.7513,78.796,30300.0
2012-04-27 12:55:00,88.1,88.16,88.06,88.13,13800.0,78.796,78.8497,78.7602,78.8228,13800.0
2012-04-27 13:00:00,88.14,88.21,88.12,88.17,10100.0,78.8318,78.8944,78.8139,78.8586,10100.0
2012-04-27 13:05:00,88.16,88.38,88.16,88.38,12800.0,78.8497,79.0464,78.8497,79.0464,12800.0
2012-04-27 13:10:00,88.35,88.43,88.34,88.4,10700.0,79.0196,79.0912,79.0107,79.0643,10700.0
2012-04-27 13:15:00,88.4,88.4,88.38,88.39,7600.0,79.0643,79.0643,79.0464,79.0554,7600.0
2012-04-27 13:20:00,88.39,88.42,88.35,88.4,6400.0,79.0554,79.0822,79.0196,79.0643,6400.0
2012-04-27 13:25:00,88.43,88.45,88.36,88.36,11400.0,79.0912,79.109,79.0286,79.0286,11400.0
2012-04-27 13:30:00,88.37,88.4,88.27,88.35,21800.0,79.0375,79.0643,78.9481,79.0196,21800.0
2012-04-27 13:35:00,88.39,88.43,88.34,88.4,44400.0,79.0554,79.0912,79.0107,79.0643,44400.0
2012-04-27 13:40:00,88.39,88.53,88.37,88.5,40800.0,79.0554,79.1806,79.0375,79.1538,40800.0
2012-04-27 13:45:00,88.5,88.53,88.4,88.46,15700.0,79.1538,79.1806,79.0643,79.118,15700.0
2012-04-27 13:50:00,88.44,88.44,88.23,88.27,13100.0,79.1001,79.1001,78.9123,78.9481,13100.0
2012-04-27 13:55:00,88.27,88.28,88.16,88.18,11800.0,78.9481,78.957,78.8497,78.8676,11800.0
2012-04-27 14:00:00,88.21,88.21,88.06,88.15,22000.0,78.8944,78.8944,78.7602,78.8407,22000.0
2012-04-27 14:05:00,88.15,88.19,88.07,88.09,18700.0,78.8407,78.8765,78.7692,78.7871,18700.0
2012-04-27 14:10:00,88.11,88.17,88.06,88.08,10900.0,78.805,78.8586,78.7602,78.7781,10900.0
2012-04-27 14:15:00,88.06,88.22,88.03,88.11,11600.0,78.7602,78.9033,78.7334,78.805,11600.0
2012-04-27 14:20:00,88.08,88.22,88.08,88.18,16000.0,78.7781,78.9033,78.7781,78.8676,16000.0
2012-04-27 14:25:00,88.18,88.2,88.12,88.13,20000.0,78.8676,78.8855,78.8139,78.8228,20000.0
2012-04-27 14:30:00,88.13,88.17,88.06,88.12,13200.0,78.8228,78.8586,78.7602,78.8139,13200.0
2012-04-27 14:35:00,88.12,88.17,88.1,88.12,15200.0,78.8139,78.8586,78.796,78.8139,15200.0
2012-04-27 14:40:00,88.11,88.13,88.04,88.08,15200.0,78.805,78.8228,78.7423,78.7781,15200.0
2012-04-27 14:45:00,88.09,88.1,88.01,88.08,16100.0,78.7871,78.796,78.7155,78.7781,16100.0
2012-04-27 14:50:00,88.08,88.1,88.04,88.08,15300.0,78.7781,78.796,78.7423,78.7781,15300.0
2012-04-27 14:55:00,88.08,88.13,88.07,88.09,27900.0,78.7781,78.8228,78.7692,78.7871,27900.0
2012-04-27 15:00:00,88.08,88.15,88.04,88.05,34900.0,78.7781,78.8407,78.7423,78.7513,34900.0
2012-04-27 15:05:00,88.04,88.19,88.02,88.11,36600.0,78.7423,78.8765,78.7245,78.805,36600.0
2012-04-27 15:10:00,88.13,88.13,88.03,88.03,29000.0,78.8228,78.8228,78.7334,78.7334,29000.0
2012-04-27 15:15:00,88.03,88.2,88.0,88.19,73700.0,78.7334,78.8855,78.7066,78.8765,73700.0
2012-04-27 15:20:00,88.18,88.21,88.03,88.13,21800.0,78.8676,78.8944,78.7334,78.8228,21800.0
2012-04-27 15:25:00,88.13,88.15,88.12,88.13,13500.0,78.8228,78.8407,78.8139,78.8228,13500.0
2012-04-27 15:30:00,88.13,88.13,87.98,88.04,27800.0,78.8228,78.8228,78.6887,78.7423,27800.0
2012-04-27 15:35:00,88.05,88.06,87.92,87.92,36200.0,78.7513,78.7602,78.635,78.635,36200.0
2012-04-27 15:40:00,87.92,87.97,87.85,87.86,68500.0,78.635,78.6797,78.5724,78.5814,68500.0
2012-04-27 15:45:00,87.86,88.0,87.85,87.93,39000.0,78.5814,78.7066,78.5724,78.644,39000.0
2012-04-27 15:50:00,87.93,87.96,87.75,87.8,44800.0,78.644,78.6708,78.483,78.5277,44800.0
2012-04-27 15:55:00,87.8,87.85,87.73,87.82,109000.0,78.5277,78.5724,78.4651,78.5456,109000.0
2012-04-30 09:30:00,82.98,83.9,81.9,82.99,397400.0,74.2167,75.0396,73.2508,74.2257,397400.0
2012-04-30 09:35:00,83.07,83.27,82.65,82.75,202100.0,74.2972,74.4761,73.9216,74.011,202100.0
2012-04-30 09:40:00,82.75,82.87,82.28,82.32,235200.0,74.011,74.1183,73.5906,73.6264,235200.0
2012-04-30 09:45:00,82.31,82.6,81.85,82.3,223600.0,73.6175,73.8769,73.2061,73.6085,223600.0
2012-04-30 09:50:00,82.3,82.68,82.23,82.6,163700.0,73.6085,73.9484,73.5459,73.8769,163700.0
2012-04-30 09:55:00,82.57,82.82,82.31,82.6,136700.0,73.85,74.0736,73.6175,73.8769,136700.0
2012-04-30 10:00:00,82.6,82.6,82.15,82.48,89800.0,73.8769,73.8769,73.4744,73.7695,89800.0
2012-04-30 10:05:00,82.47,82.65,82.39,82.43,99200.0,73.7606,73.9216,73.689,73.7248,99200.0
2012-04-30 10:10:00,82.47,82.65,82.37,82.5,91500.0,73.7606,73.9216,73.6711,73.7874,91500.0
2012-04-30 10:15:00,82.5,82.59,82.4,82.51,45100.0,73.7874,73.8679,73.698,73.7964,45100.0
2012-04-30 10:20:00,82.51,82.87,82.48,82.82,110400.0,73.7964,74.1183,73.7695,74.0736,110400.0
2012-04-30 10:25:00,82.85,82.95,82.39,82.47,113700.0,74.1004,74.1899,73.689,73.7606,113700.0
2012-04-30 10:30:00,82.49,82.82,82.35,82.5,77000.0,73.7785,74.0736,73.6533,73.7874,77000.0
2012-04-30 10:35:00,82.47,82.47,82.33,82.36,53700.0,73.7606,73.7606,73.6354,73.6622,53700.0
2012-04-30 10:40:00,82.36,82.37,82.21,82.27,59200.0,73.6622,73.6711,73.528,73.5817,59200.0
2012-04-30 10:45:00,82.26,82.36,82.17,82.3,105600.0,73.5728,73.6622,73.4923,73.6085,105600.0
2012-04-30 10:50:00,82.28,82.35,82.0,82.03,54100.0,73.5906,73.6533,73.3402,73.367,54100.0
2012-04-30 10:55:00,82.05,82.07,81.63,81.68,101300.0,73.3849,73.4028,73.0093,73.054,101300.0
2012-04-30 11:00:00,81.69,81.82,81.55,81.57,68900.0,73.063,73.1792,72.9377,72.9556,68900.0
2012-04-30 11:05:00,81.55,82.03,81.45,81.96,160800.0,72.9377,73.367,72.8483,73.3044,160800.0
2012-04-30 11:10:00,81.94,82.03,81.67,81.69,72400.0,73.2866,73.367,73.0451,73.063,72400.0
2012-04-30 11:15:00,81.72,81.83,81.7,81.76,56000.0,73.0898,73.1882,73.0719,73.1256,56000.0
2012-04-30 11:20:00,81.75,81.76,81.51,81.51,82100.0,73.1166,73.1256,72.902,72.902,82100.0
2012-04-30 11:25:00,81.52,81.54,81.21,81.35,108800.0,72.9109,72.9288,72.6336,72.7589,108800.0
2012-04-30 11:30:00,81.33,81.44,80.93,80.98,107900.0,72.741,72.8394,72.3832,72.4279,107900.0
2012-04-30 11:35:00,80.96,81.07,80.65,80.77,107900.0,72.41,72.5084,72.1328,72.2401,107900.0
2012-04-30 11:40:00,80.75,81.25,80.59,81.01,139000.0,72.2222,72.6694,72.0791,72.4548,139000.0
2012-04-30 11:45:00,81.0,81.16,80.69,81.14,92200.0,72.4458,72.5889,72.1686,72.571,92200.0
2012-04-30 11:50:00,81.1,81.6,81.1,81.38,92200.0,72.5353,72.9825,72.5353,72.7857,92200.0
2012-04-30 11:55:00,81.38,81.4,81.09,81.11,52500.0,72.7857,72.8036,72.5263,72.5442,52500.0
2012-04-30 12:00:00,81.1,81.18,80.83,80.84,68800.0,72.5353,72.6068,72.2938,72.3027,68800.0
2012-04-30 12:05:00,80.95,81.08,80.95,81.02,24200.0,72.4011,72.5174,72.4011,72.4637,24200.0
2012-04-30 12:10:00,81.02,81.02,80.66,80.76,47200.0,72.4637,72.4637,72.1417,72.2312,47200.0
2012-04-30 12:15:00,80.75,80.75,80.5,80.64,60800.0,72.2222,72.2222,71.9986,72.1238,60800.0
2012-04-30 12:20:00,80.63,80.65,80.16,80.16,71000.0,72.1149,72.1328,71.6945,71.6945,71000.0
2012-04-30 12:25:00,80.17,80.55,80.1,80.44,60600.0,71.7035,72.0433,71.6409,71.945,60600.0
2012-04-30 12:30:00,80.44,80.85,80.42,80.85,61300.0,71.945,72.3117,71.9271,72.3117,61300.0
2012-04-30 12:35:00,80.84,80.84,80.66,80.66,21700.0,72.3027,72.3027,72.1417,72.1417,21700.0
2012-04-30 12:40:00,80.67,80.74,80.44,80.45,31600.0,72.1507,72.2133,71.945,71.9539,31600.0
2012-04-30 12:45:00,80.44,80.64,80.4,80.45,41700.0,71.945,72.1238,71.9092,71.9539,41700.0
2012-04-30 12:50:00,80.44,80.73,80.41,80.67,52200.0,71.945,72.2043,71.9181,72.1507,52200.0
2012-04-30 12:55:00,80.66,80.67,80.41,80.54,31600.0,72.1417,72.1507,71.9181,72.0344,31600.0
2012-04-30 13:00:00,80.52,80.55,80.43,80.47,27200.0,72.0165,72.0433,71.936,71.9718,27200.0
2012-04-30 13:05:00,80.48,80.55,80.25,80.26,81300.0,71.9807,72.0433,71.775,71.784,81300.0
2012-04-30 13:10:00,80.25,80.55,80.25,80.51,54100.0,71.775,72.0433,71.775,72.0076,54100.0
2012-04-30 13:15:00,80.51,80.68,80.46,80.55,30700.0,72.0076,72.1596,71.9629,72.0433,30700.0
2012-04-30 13:20:00,80.54,80.64,80.46,80.48,48000.0,72.0344,72.1238,71.9629,71.9807,48000.0
2012-04-30 13:25:00,80.46,80.65,80.38,80.56,43100.0,71.9629,72.1328,71.8913,72.0523,43100.0
2012-04-30 13:30:00,80.58,80.64,80.47,80.59,39500.0,72.0702,72.1238,71.9718,72.0791,39500.0
2012-04-30 13:35:00,80.59,80.59,80.41,80.41,29800.0,72.0791,72.0791,71.9181,71.9181,29800.0
2012-04-30 13:40:00,80.41,80.84,80.33,80.79,60300.0,71.9181,72.3027,71.8466,72.258,60300.0
2012-04-30 13:45:00,80.81,80.96,80.58,80.64,54400.0,72.2759,72.41,72.0702,72.1238,54400.0
2012-04-30 13:50:00,80.66,80.8,80.56,80.72,45000.0,72.1417,72.2669,72.0523,72.1954,45000.0
2012-04-30 13:55:00,80.69,80.75,80.54,80.65,50400.0,72.1686,72.2222,72.0344,72.1328,50400.0
2012-04-30 14:00:00,80.64,80.67,80.1,80.13,91200.0,72.1238,72.1507,71.6409,71.6677,91200.0
2012-04-30 14:05:00,80.13,80.36,79.81,79.93,92500.0,71.6677,71.8734,71.3815,71.4888,92500.0
2012-04-30 14:10:00,79.98,80.18,79.84,80.01,58700.0,71.5335,71.7124,71.4083,71.5604,58700.0
2012-04-30 14:15:00,80.02,80.03,79.77,79.79,40000.0,71.5693,71.5783,71.3457,71.3636,40000.0
2012-04-30 14:20:00,79.8,80.05,79.8,79.84,55000.0,71.3726,71.5961,71.3726,71.4083,55000.0
2012-04-30 14:25:00,79.9,79.9,79.6,79.71,59700.0,71.462,71.462,71.1937,71.2921,59700.0
2012-04-30 14:30:00,79.73,79.96,79.73,79.88,38900.0,71.3099,71.5157,71.3099,71.4441,38900.0
2012-04-30 14:35:00,79.9,79.9,79.6,79.68,42000.0,71.462,71.462,71.1937,71.2652,42000.0
2012-04-30 14:40:00,79.66,80.09,79.66,79.88,54900.0,71.2473,71.6319,71.2473,71.4441,54900.0
2012-04-30 14:45:00,79.89,80.31,79.86,80.14,84300.0,71.453,71.8287,71.4262,71.6766,84300.0
2012-04-30 14:50:00,80.16,80.46,80.16,80.35,81100.0,71.6945,71.9629,71.6945,71.8645,81100.0
2012-04-30 14:55:00,80.35,80.4,80.15,80.16,52400.0,71.8645,71.9092,71.6856,71.6945,52400.0
2012-04-30 15:00:00,80.15,80.36,80.12,80.21,67700.0,71.6856,71.8734,71.6588,71.7393,67700.0
2012-04-30 15:05:00,80.2,80.21,80.02,80.14,71300.0,71.7303,71.7393,71.5693,71.6766,71300.0
2012-04-30 15:10:00,80.15,80.4,80.1,80.36,82300.0,71.6856,71.9092,71.6409,71.8734,82300.0
2012-04-30 15:15:00,80.36,80.48,80.34,80.45,67600.0,71.8734,71.9807,71.8555,71.9539,67600.0
2012-04-30 15:20:00,80.45,80.5,80.3,80.4,99200.0,71.9539,71.9986,71.8197,71.9092,99200.0
2012-04-30 15:25:00,80.4,80.5,80.3,80.3,59300.0,71.9092,71.9986,71.8197,71.8197,59300.0
2012-04-30 15:30:00,80.3,80.39,80.21,80.22,69000.0,71.8197,71.9002,71.7393,71.7482,69000.0
2012-04-30 15:35:00,80.22,80.34,80.14,80.23,94400.0,71.7482,71.8555,71.6766,71.7571,94400.0
2012-04-30 15:40:00,80.24,80.34,80.17,80.3,97200.0,71.7661,71.8555,71.7035,71.8197,97200.0
2012-04-30 15:45:00,80.32,80.76,80.31,80.75,190400.0,71.8376,72.2312,71.8287,72.2222,190400.0
2012-04-30 15:50:00,80.75,80.77,80.48,80.68,267200.0,72.2222,72.2401,71.9807,72.1596,267200.0
2012-04-30 15:55:00,80.7,80.74,80.54,80.58,263900.0,72.1775,72.2133,72.0344,72.0702,263900.0
2012-05-01 09:30:00,81.26,82.14,81.1,81.9,166600.0,72.6784,73.4654,72.5353,73.2508,166600.0
2012-05-01 09:35:00,81.9,82.0,81.38,81.93,83900.0,73.2508,73.3402,72.7857,73.2776,83900.0
2012-05-01 09:40:00,81.97,82.56,81.92,82.49,111900.0,73.3134,73.8411,73.2687,73.7785,111900.0
2012-05-01 09:45:00,82.48,82.73,82.38,82.69,115100.0,73.7695,73.9931,73.6801,73.9573,115100.0
2012-05-01 09:50:00,82.7,83.2,82.51,82.62,178000.0,73.9663,74.4135,73.7964,73.8947,178000.0
2012-05-01 09:55:00,82.59,82.6,82.33,82.43,67200.0,73.8679,73.8769,73.6354,73.7248,67200.0
2012-05-01 10:00:00,82.43,83.07,82.4,83.05,71600.0,73.7248,74.2972,73.698,74.2793,71600.0
2012-05-01 10:05:00,83.05,83.14,82.74,82.78,46700.0,74.2793,74.3598,74.0021,74.0378,46700.0
2012-05-01 10:10:00,82.78,82.96,82.67,82.68,46400.0,74.0378,74.1988,73.9395,73.9484,46400.0
2012-05-01 10:15:00,82.67,82.95,82.67,82.89,31300.0,73.9395,74.1899,73.9395,74.1362,31300.0
2012-05-01 10:20:00,82.9,83.25,82.87,83.15,45600.0,74.1452,74.4582,74.1183,74.3688,45600.0
2012-05-01 10:25:00,83.15,83.27,83.11,83.26,33900.0,74.3688,74.4761,74.333,74.4672,33900.0
2012-05-01 10:30:00,83.26,83.39,83.18,83.37,28600.0,74.4672,74.5834,74.3956,74.5655,28600.0
2012-05-01 10:35:00,83.37,83.38,83.18,83.23,34900.0,74.5655,74.5745,74.3956,74.4403,34900.0
2012-05-01 10:40:00,83.26,83.27,82.99,82.99,25000.0,74.4672,74.4761,74.2257,74.2257,25000.0
2012-05-01 10:45:00,83.0,83.17,82.94,83.08,48100.0,74.2346,74.3867,74.1809,74.3062,48100.0
2012-05-01 10:50:00,83.1,83.23,82.97,83.21,40800.0,74.324,74.4403,74.2078,74.4224,40800.0
2012-05-01 10:55:00,83.23,83.56,83.23,83.4,54800.0,74.4403,74.7355,74.4403,74.5924,54800.0
2012-05-01 11:00:00,83.38,83.51,83.29,83.3,40400.0,74.5745,74.6907,74.494,74.5029,40400.0
2012-05-01 11:05:00,83.32,83.38,83.26,83.37,37600.0,74.5208,74.5745,74.4672,74.5655,37600.0
2012-05-01 11:10:00,83.33,83.35,83.11,83.2,29100.0,74.5298,74.5476,74.333,74.4135,29100.0
2012-05-01 11:15:00,83.22,83.32,83.22,83.29,25400.0,74.4314,74.5208,74.4314,74.494,25400.0
2012-05-01 11:20:00,83.29,83.31,83.22,83.28,17000.0,74.494,74.5119,74.4314,74.485,17000.0
2012-05-01 11:25:00,83.28,83.29,83.23,83.24,30200.0,74.485,74.494,74.4403,74.4493,30200.0
2012-05-01 11:30:00,83.25,83.29,83.22,83.27,39200.0,74.4582,74.494,74.4314,74.4761,39200.0
2012-05-01 11:35:00,83.27,83.28,83.15,83.17,22500.0,74.4761,74.485,74.3688,74.3867,22500.0
2012-05-01 11:40:00,83.16,83.17,83.1,83.1,27500.0,74.3777,74.3867,74.324,74.324,27500.0
2012-05-01 11:45:00,83.1,83.11,83.05,83.08,37200.0,74.324,74.333,74.2793,74.3062,37200.0
2012-05-01 11:50:00,83.08,83.09,82.92,83.08,51100.0,74.3062,74.3151,74.1631,74.3062,51100.0
2012-05-01 11:55:00,83.08,83.24,83.05,83.17,54600.0,74.3062,74.4493,74.2793,74.3867,54600.0
2012-05-01 12:00:00,83.17,83.25,83.12,83.14,42100.0,74.3867,74.4582,74.3419,74.3598,42100.0
2012-05-01 12:05:00,83.13,83.24,83.1,83.15,28600.0,74.3509,74.4493,74.324,74.3688,28600.0
2012-05-01 12:10:00,83.15,83.33,83.15,83.28,37300.0,74.3688,74.5298,74.3688,74.485,37300.0
2012-05-01 12:15:00,83.3,83.33,83.29,83.31,53300.0,74.5029,74.5298,74.494,74.5119,53300.0
2012-05-01 12:20:00,83.31,83.31,83.26,83.3,19000.0,74.5119,74.5119,74.4672,74.5029,19000.0
2012-05-01 12:25:00,83.31,83.32,83.24,83.31,31800.0,74.5119,74.5208,74.4493,74.5119,31800.0
2012-05-01 12:30:00,83.31,83.33,83.27,83.3,33500.0,74.5119,74.5298,74.4761,74.5029,33500.0
2012-05-01 12:35:00,83.3,83.32,83.26,83.31,37000.0,74.5029,74.5208,74.4672,74.5119,37000.0
2012-05-01 12:40:00,83.31,83.32,83.26,83.3,30000.0,74.5119,74.5208,74.4672,74.5029,30000.0
2012-05-01 12:45:00,83.29,83.31,83.21,83.23,28400.0,74.494,74.5119,74.4224,74.4403,28400.0
2012-05-01 12:50:00,83.23,83.25,83.11,83.11,16700.0,74.4403,74.4582,74.333,74.333,16700.0
2012-05-01 12:55:00,83.11,83.18,83.08,83.18,18500.0,74.333,74.3956,74.3062,74.3956,18500.0
2012-05-01 13:00:00,83.19,83.31,83.19,83.29,25900.0,74.4045,74.5119,74.4045,74.494,25900.0
2012-05-01 13:05:00,83.3,83.32,83.27,83.31,24900.0,74.5029,74.5208,74.4761,74.5119,24900.0
2012-05-01 13:10:00,83.31,83.31,83.26,83.28,21100.0,74.5119,74.5119,74.4672,74.485,21100.0
2012-05-01 13:15:00,83.29,83.32,83.27,83.27,28800.0,74.494,74.5208,74.4761,74.4761,28800.0
2012-05-01 13:20:00,83.25,83.31,83.25,83.26,23000.0,74.4582,74.5119,74.4582,74.4672,23000.0
2012-05-01 13:25:00,83.26,83.34,83.25,83.29,21400.0,74.4672,74.5387,74.4582,74.494,21400.0
2012-05-01 13:30:00,83.31,83.31,83.26,83.29,30100.0,74.5119,74.5119,74.4672,74.494,30100.0
2012-05-01 13:35:00,83.3,83.34,83.25,83.31,46200.0,74.5029,74.5387,74.4582,74.5119,46200.0
2012-05-01 13:40:00,83.31,83.36,83.23,83.26,26600.0,74.5119,74.5566,74.4403,74.4672,26600.0
2012-05-01 13:45:00,83.27,83.62,83.26,83.54,60800.0,74.4761,74.7891,74.4672,74.7176,60800.0
2012-05-01 13:50:00,83.53,83.73,83.48,83.56,37500.0,74.7086,74.8875,74.6639,74.7355,37500.0
2012-05-01 13:55:00,83.54,83.58,83.3,83.5,53300.0,74.7176,74.7534,74.5029,74.6818,53300.0
2012-05-01 14:00:00,83.49,83.49,83.34,83.44,33000.0,74.6729,74.6729,74.5387,74.6281,33000.0
2012-05-01 14:05:00,83.43,83.54,83.41,83.43,24800.0,74.6192,74.7176,74.6013,74.6192,24800.0
2012-05-01 14:10:00,83.41,83.71,83.41,83.71,17200.0,74.6013,74.8696,74.6013,74.8696,17200.0
2012-05-01 14:15:00,83.72,83.81,83.72,83.72,24300.0,74.8786,74.9591,74.8786,74.8786,24300.0
2012-05-01 14:20:00,83.73,83.76,83.61,83.61,20000.0,74.8875,74.9143,74.7802,74.7802,20000.0
2012-05-01 14:25:00,83.61,83.78,83.42,83.78,55200.0,74.7802,74.9322,74.6103,74.9322,55200.0
2012-05-01 14:30:00,83.75,83.86,83.6,83.86,29900.0,74.9054,75.0038,74.7712,75.0038,29900.0
2012-05-01 14:35:00,83.86,84.04,83.81,83.98,32100.0,75.0038,75.1648,74.9591,75.1111,32100.0
2012-05-01 14:40:00,83.98,84.12,83.96,84.05,28500.0,75.1111,75.2363,75.0932,75.1737,28500.0
2012-05-01 14:45:00,84.06,84.15,84.0,84.15,24200.0,75.1827,75.2632,75.129,75.2632,24200.0
2012-05-01 14:50:00,84.15,84.21,84.08,84.21,25500.0,75.2632,75.3168,75.2006,75.3168,25500.0
2012-05-01 14:55:00,84.2,84.23,84.16,84.21,23300.0,75.3079,75.3347,75.2721,75.3168,23300.0
2012-05-01 15:00:00,84.22,84.56,84.22,84.55,62200.0,75.3258,75.6299,75.3258,75.6209,62200.0
2012-05-01 15:05:00,84.53,84.86,84.53,84.84,64400.0,75.603,75.8982,75.603,75.8803,64400.0
2012-05-01 15:10:00,84.86,84.9,84.77,84.9,76600.0,75.8982,75.934,75.8177,75.934,76600.0
2012-05-01 15:15:00,84.9,84.97,84.78,84.93,60400.0,75.934,75.9966,75.8266,75.9608,60400.0
2012-05-01 15:20:00,84.91,85.03,84.85,84.85,61000.0,75.9429,76.0502,75.8892,75.8892,61000.0
2012-05-01 15:25:00,84.85,85.07,84.66,84.7,87200.0,75.8892,76.086,75.7193,75.7551,87200.0
2012-05-01 15:30:00,84.7,84.73,84.57,84.61,51100.0,75.7551,75.7819,75.6388,75.6746,51100.0
2012-05-01 15:35:00,84.61,84.63,84.49,84.54,64700.0,75.6746,75.6925,75.5673,75.612,64700.0
2012-05-01 15:40:00,84.53,84.68,84.45,84.68,50900.0,75.603,75.7372,75.5315,75.7372,50900.0
2012-05-01 15:45:00,84.67,84.68,84.52,84.57,61300.0,75.7282,75.7372,75.5941,75.6388,61300.0
2012-05-01 15:50:00,84.57,84.59,84.46,84.47,98400.0,75.6388,75.6567,75.5404,75.5494,98400.0
2012-05-01 15:55:00,84.48,84.48,84.28,84.33,165200.0,75.5583,75.5583,75.3794,75.4242,165200.0
2012-05-02 09:30:00,83.54,84.9,83.54,84.58,64200.0,74.7176,75.934,74.7176,75.6477,64200.0
2012-05-02 09:35:00,84.62,84.91,84.58,84.91,34800.0,75.6835,75.9429,75.6477,75.9429,34800.0
2012-05-02 09:40:00,84.89,85.17,84.75,85.04,37500.0,75.925,76.1754,75.7998,76.0592,37500.0
2012-05-02 09:45:00,85.03,85.17,84.83,84.91,57800.0,76.0502,76.1754,75.8713,75.9429,57800.0
2012-05-02 09:50:00,84.88,84.92,84.83,84.85,56500.0,75.9161,75.9518,75.8713,75.8892,56500.0
2012-05-02 09:55:00,84.84,85.01,84.8,85.01,33700.0,75.8803,76.0323,75.8445,76.0323,33700.0
2012-05-02 10:00:00,85.0,85.04,84.81,84.81,31500.0,76.0234,76.0592,75.8535,75.8535,31500.0
2012-05-02 10:05:00,84.8,84.88,84.75,84.84,43500.0,75.8445,75.9161,75.7998,75.8803,43500.0
2012-05-02 10:10:00,84.84,84.99,84.84,84.88,27900.0,75.8803,76.0145,75.8803,75.9161,27900.0
2012-05-02 10:15:00,84.83,84.83,84.32,84.33,20200.0,75.8713,75.8713,75.4152,75.4242,20200.0
2012-05-02 10:20:00,84.33,84.49,84.33,84.46,19400.0,75.4242,75.5673,75.4242,75.5404,19400.0
2012-05-02 10:25:00,84.47,84.59,84.46,84.5,25000.0,75.5494,75.6567,75.5404,75.5762,25000.0
2012-05-02 10:30:00,84.48,84.6,84.4,84.58,18500.0,75.5583,75.6656,75.4868,75.6477,18500.0
2012-05-02 10:35:00,84.57,84.67,84.52,84.65,17400.0,75.6388,75.7282,75.5941,75.7104,17400.0
2012-05-02 10:40:00,84.66,84.96,84.66,84.95,15200.0,75.7193,75.9876,75.7193,75.9787,15200.0
2012-05-02 10:45:00,84.96,85.06,84.94,84.95,24400.0,75.9876,76.0771,75.9697,75.9787,24400.0
2012-05-02 10:50:00,84.98,85.08,84.93,85.01,21600.0,76.0055,76.0949,75.9608,76.0323,21600.0
2012-05-02 10:55:00,85.01,85.13,85.01,85.03,67300.0,76.0323,76.1397,76.0323,76.0502,67300.0
2012-05-02 11:00:00,85.03,85.03,84.91,84.97,23300.0,76.0502,76.0502,75.9429,75.9966,23300.0
2012-05-02 11:05:00,84.98,85.0,84.72,84.86,35100.0,76.0055,76.0234,75.773,75.8982,35100.0
2012-05-02 11:10:00,84.85,84.88,84.76,84.83,15200.0,75.8892,75.9161,75.8087,75.8713,15200.0
2012-05-02 11:15:00,84.85,84.97,84.84,84.95,37800.0,75.8892,75.9966,75.8803,75.9787,37800.0
2012-05-02 11:20:00,84.95,84.95,84.79,84.85,17300.0,75.9787,75.9787,75.8356,75.8892,17300.0
2012-05-02 11:25:00,84.85,84.91,84.83,84.89,18800.0,75.8892,75.9429,75.8713,75.925,18800.0
2012-05-02 11:30:00,84.86,84.87,84.69,84.69,13800.0,75.8982,75.9071,75.7461,75.7461,13800.0
2012-05-02 11:35:00,84.69,84.7,84.57,84.61,9100.0,75.7461,75.7551,75.6388,75.6746,9100.0
2012-05-02 11:40:00,84.61,84.64,84.46,84.55,23800.0,75.6746,75.7014,75.5404,75.6209,23800.0
2012-05-02 11:45:00,84.51,84.63,84.51,84.6,18500.0,75.5851,75.6925,75.5851,75.6656,18500.0
2012-05-02 11:50:00,84.6,84.62,84.55,84.55,17800.0,75.6656,75.6835,75.6209,75.6209,17800.0
2012-05-02 11:55:00,84.55,84.56,84.4,84.41,13600.0,75.6209,75.6299,75.4868,75.4957,13600.0
2012-05-02 12:00:00,84.42,84.42,84.25,84.26,14400.0,75.5046,75.5046,75.3526,75.3615,14400.0
2012-05-02 12:05:00,84.27,84.32,84.15,84.21,19400.0,75.3705,75.4152,75.2632,75.3168,19400.0
2012-05-02 12:10:00,84.21,84.23,84.13,84.13,16600.0,75.3168,75.3347,75.2453,75.2453,16600.0
2012-05-02 12:15:00,84.13,84.3,84.13,84.15,26800.0,75.2453,75.3973,75.2453,75.2632,26800.0
2012-05-02 12:20:00,84.15,84.28,84.12,84.23,34000.0,75.2632,75.3794,75.2363,75.3347,34000.0
2012-05-02 12:25:00,84.23,84.23,84.06,84.08,18300.0,75.3347,75.3347,75.1827,75.2006,18300.0
2012-05-02 12:30:00,84.06,84.06,83.87,83.91,22800.0,75.1827,75.1827,75.0127,75.0485,22800.0
2012-05-02 12:35:00,83.92,83.94,83.78,83.78,15300.0,75.0575,75.0753,74.9322,74.9322,15300.0
2012-05-02 12:40:00,83.78,83.85,83.71,83.72,18800.0,74.9322,74.9948,74.8696,74.8786,18800.0
2012-05-02 12:45:00,83.74,83.82,83.73,83.78,12400.0,74.8965,74.968,74.8875,74.9322,12400.0
2012-05-02 12:50:00,83.79,84.02,83.79,83.96,26800.0,74.9412,75.1469,74.9412,75.0932,26800.0
2012-05-02 12:55:00,83.97,84.0,83.95,83.97,7300.0,75.1022,75.129,75.0843,75.1022,7300.0
2012-05-02 13:00:00,83.97,84.0,83.94,83.95,11200.0,75.1022,75.129,75.0753,75.0843,11200.0
2012-05-02 13:05:00,83.94,84.14,83.91,83.99,55400.0,75.0753,75.2542,75.0485,75.1201,55400.0
2012-05-02 13:10:00,83.97,84.01,83.73,83.73,33700.0,75.1022,75.1379,74.8875,74.8875,33700.0
2012-05-02 13:15:00,83.71,83.75,83.57,83.59,19900.0,74.8696,74.9054,74.7444,74.7623,19900.0
2012-05-02 13:20:00,83.57,83.78,83.54,83.74,17000.0,74.7444,74.9322,74.7176,74.8965,17000.0
2012-05-02 13:25:00,83.74,83.77,83.69,83.71,7700.0,74.8965,74.9233,74.8517,74.8696,7700.0
2012-05-02 13:30:00,83.71,83.88,83.7,83.84,31700.0,74.8696,75.0217,74.8607,74.9859,31700.0
2012-05-02 13:35:00,83.83,83.9,83.83,83.9,31200.0,74.977,75.0396,74.977,75.0396,31200.0
2012-05-02 13:40:00,83.9,84.09,83.87,84.04,51200.0,75.0396,75.2095,75.0127,75.1648,51200.0
2012-05-02 13:45:00,84.04,84.1,83.99,84.05,49400.0,75.1648,75.2184,75.1201,75.1737,49400.0
2012-05-02 13:50:00,84.04,84.05,84.04,84.04,15800.0,75.1648,75.1737,75.1648,75.1648,15800.0
2012-05-02 13:55:00,84.05,84.05,84.03,84.04,9600.0,75.1737,75.1737,75.1558,75.1648,9600.0
2012-05-02 14:00:00,84.04,84.05,84.03,84.04,22900.0,75.1648,75.1737,75.1558,75.1648,22900.0
2012-05-02 14:05:00,84.05,84.12,84.03,84.08,16700.0,75.1737,75.2363,75.1558,75.2006,16700.0
2012-05-02 14:10:00,84.08,84.11,84.03,84.07,12800.0,75.2006,75.2274,75.1558,75.1916,12800.0
2012-05-02 14:15:00,84.07,84.16,84.04,84.13,17600.0,75.1916,75.2721,75.1648,75.2453,17600.0
2012-05-02 14:20:00,84.11,84.16,84.05,84.1,25600.0,75.2274,75.2721,75.1737,75.2184,25600.0
2012-05-02 14:25:00,84.08,84.17,84.07,84.14,14400.0,75.2006,75.281,75.1916,75.2542,14400.0
2012-05-02 14:30:00,84.14,84.15,84.03,84.06,17700.0,75.2542,75.2632,75.1558,75.1827,17700.0
2012-05-02 14:35:00,84.04,84.1,84.03,84.05,16900.0,75.1648,75.2184,75.1558,75.1737,16900.0
2012-05-02 14:40:00,84.05,84.09,84.04,84.07,16500.0,75.1737,75.2095,75.1648,75.1916,16500.0
2012-05-02 14:45:00,84.07,84.07,83.99,84.03,20100.0,75.1916,75.1916,75.1201,75.1558,20100.0
2012-05-02 14:50:00,84.03,84.1,84.03,84.09,9900.0,75.1558,75.2184,75.1558,75.2095,9900.0
2012-05-02 14:55:00,84.09,84.1,83.97,84.0,28300.0,75.2095,75.2184,75.1022,75.129,28300.0
2012-05-02 15:00:00,83.99,84.0,83.87,83.94,23700.0,75.1201,75.129,75.0127,75.0753,23700.0
2012-05-02 15:05:00,83.93,83.94,83.84,83.84,20900.0,75.0664,75.0753,74.9859,74.9859,20900.0
2012-05-02 15:10:00,83.84,83.84,83.67,83.67,32500.0,74.9859,74.9859,74.8339,74.8339,32500.0
2012-05-02 15:15:00,83.67,83.73,83.56,83.56,33600.0,74.8339,74.8875,74.7355,74.7355,33600.0
2012-05-02 15:20:00,83.57,83.62,83.57,83.62,39800.0,74.7444,74.7891,74.7444,74.7891,39800.0
2012-05-02 15:25:00,83.62,83.67,83.58,83.6,36700.0,74.7891,74.8339,74.7534,74.7712,36700.0
2012-05-02 15:30:00,83.61,83.62,83.58,83.61,35600.0,74.7802,74.7891,74.7534,74.7802,35600.0
2012-05-02 15:35:00,83.61,83.72,83.6,83.72,31200.0,74.7802,74.8786,74.7712,74.8786,31200.0
2012-05-02 15:40:00,83.71,83.87,83.67,83.85,38800.0,74.8696,75.0127,74.8339,74.9948,38800.0
2012-05-02 15:45:00,83.87,84.05,83.86,83.94,53200.0,75.0127,75.1737,75.0038,75.0753,53200.0
2012-05-02 15:50:00,83.95,83.95,83.86,83.92,41800.0,75.0843,75.0843,75.0038,75.0575,41800.0
2012-05-02 15:55:00,83.93,83.96,83.87,83.96,95000.0,75.0664,75.0932,75.0127,75.0932,95000.0
2012-05-03 09:30:00,82.87,83.42,82.45,82.45,98500.0,74.1183,74.6103,73.7427,73.7427,98500.0
2012-05-03 09:35:00,82.57,82.57,81.75,81.76,60900.0,73.85,73.85,73.1166,73.1256,60900.0
2012-05-03 09:40:00,81.76,81.85,81.59,81.71,48700.0,73.1256,73.2061,72.9735,73.0808,48700.0
2012-05-03 09:45:00,81.7,81.74,81.31,81.34,179400.0,73.0719,73.1077,72.7231,72.7499,179400.0
2012-05-03 09:50:00,81.31,81.46,81.19,81.19,77600.0,72.7231,72.8572,72.6158,72.6158,77600.0
2012-05-03 09:55:00,81.17,81.18,80.95,81.11,106300.0,72.5979,72.6068,72.4011,72.5442,106300.0
2012-05-03 10:00:00,81.08,81.44,80.98,81.29,97600.0,72.5174,72.8394,72.4279,72.7052,97600.0
2012-05-03 10:05:00,81.32,81.38,81.22,81.36,107700.0,72.732,72.7857,72.6426,72.7678,107700.0
2012-05-03 10:10:00,81.37,81.39,81.31,81.36,71100.0,72.7767,72.7946,72.7231,72.7678,71100.0
2012-05-03 10:15:00,81.36,81.37,81.17,81.26,31100.0,72.7678,72.7767,72.5979,72.6784,31100.0
2012-05-03 10:20:00,81.27,81.27,81.02,81.23,31800.0,72.6873,72.6873,72.4637,72.6515,31800.0
2012-05-03 10:25:00,81.23,81.36,81.2,81.25,24300.0,72.6515,72.7678,72.6247,72.6694,24300.0
2012-05-03 10:30:00,81.24,81.26,81.07,81.09,25200.0,72.6605,72.6784,72.5084,72.5263,25200.0
2012-05-03 10:35:00,81.09,81.24,81.06,81.23,32600.0,72.5263,72.6605,72.4995,72.6515,32600.0
2012-05-03 10:40:00,81.24,81.24,81.07,81.11,34100.0,72.6605,72.6605,72.5084,72.5442,34100.0
2012-05-03 10:45:00,81.11,81.28,81.09,81.15,29800.0,72.5442,72.6963,72.5263,72.58,29800.0
2012-05-03 10:50:00,81.15,81.24,81.15,81.21,25300.0,72.58,72.6605,72.58,72.6336,25300.0
2012-05-03 10:55:00,81.21,81.27,81.13,81.15,61300.0,72.6336,72.6873,72.5621,72.58,61300.0
2012-05-03 11:00:00,81.13,81.14,80.85,80.85,63500.0,72.5621,72.571,72.3117,72.3117,63500.0
2012-05-03 11:05:00,80.83,80.91,80.72,80.82,91000.0,72.2938,72.3653,72.1954,72.2848,91000.0
2012-05-03 11:10:00,80.82,80.85,80.6,80.68,64800.0,72.2848,72.3117,72.0881,72.1596,64800.0
2012-05-03 11:15:00,80.68,80.71,80.5,80.52,103300.0,72.1596,72.1864,71.9986,72.0165,103300.0
2012-05-03 11:20:00,80.52,80.87,80.49,80.84,72900.0,72.0165,72.3296,71.9897,72.3027,72900.0
2012-05-03 11:25:00,80.84,80.84,80.45,80.45,59200.0,72.3027,72.3027,71.9539,71.9539,59200.0
2012-05-03 11:30:00,80.46,80.51,80.23,80.31,87500.0,71.9629,72.0076,71.7571,71.8287,87500.0
2012-05-03 11:35:00,80.33,80.51,80.28,80.51,48100.0,71.8466,72.0076,71.8019,72.0076,48100.0
2012-05-03 11:40:00,80.53,80.72,80.53,80.71,45900.0,72.0255,72.1954,72.0255,72.1864,45900.0
2012-05-03 11:45:00,80.71,80.73,80.51,80.51,49800.0,72.1864,72.2043,72.0076,72.0076,49800.0
2012-05-03 11:50:00,80.48,80.66,80.43,80.65,43300.0,71.9807,72.1417,71.936,72.1328,43300.0
2012-05-03 11:55:00,80.67,80.73,80.65,80.68,26900.0,72.1507,72.2043,72.1328,72.1596,26900.0
2012-05-03 12:00:00,80.7,80.81,80.64,80.81,70100.0,72.1775,72.2759,72.1238,72.2759,70100.0
2012-05-03 12:05:00,80.8,80.8,80.46,80.48,90300.0,72.2669,72.2669,71.9629,71.9807,90300.0
2012-05-03 12:10:00,80.49,80.51,80.48,80.51,27200.0,71.9897,72.0076,71.9807,72.0076,27200.0
2012-05-03 12:15:00,80.51,80.56,80.34,80.34,62400.0,72.0076,72.0523,71.8555,71.8555,62400.0
2012-05-03 12:20:00,80.35,80.45,80.26,80.38,48500.0,71.8645,71.9539,71.784,71.8913,48500.0
2012-05-03 12:25:00,80.38,80.38,80.29,80.31,16300.0,71.8913,71.8913,71.8108,71.8287,16300.0
2012-05-03 12:30:00,80.31,80.47,80.31,80.46,19300.0,71.8287,71.9718,71.8287,71.9629,19300.0
2012-05-03 12:35:00,80.46,80.66,80.41,80.66,28100.0,71.9629,72.1417,71.9181,72.1417,28100.0
2012-05-03 12:40:00,80.67,80.73,80.65,80.69,45900.0,72.1507,72.2043,72.1328,72.1686,45900.0
2012-05-03 12:45:00,80.68,80.7,80.62,80.67,28000.0,72.1596,72.1775,72.106,72.1507,28000.0
2012-05-03 12:50:00,80.66,80.71,80.63,80.71,23100.0,72.1417,72.1864,72.1149,72.1864,23100.0
2012-05-03 12:55:00,80.72,80.72,80.68,80.69,18100.0,72.1954,72.1954,72.1596,72.1686,18100.0
2012-05-03 13:00:00,80.69,80.7,80.61,80.62,19800.0,72.1686,72.1775,72.097,72.106,19800.0
2012-05-03 13:05:00,80.63,80.63,80.49,80.5,21400.0,72.1149,72.1149,71.9897,71.9986,21400.0
2012-05-03 13:10:00,80.51,80.53,80.45,80.47,25200.0,72.0076,72.0255,71.9539,71.9718,25200.0
2012-05-03 13:15:00,80.47,80.58,80.44,80.53,25200.0,71.9718,72.0702,71.945,72.0255,25200.0
2012-05-03 13:20:00,80.53,80.71,80.52,80.69,74000.0,72.0255,72.1864,72.0165,72.1686,74000.0
2012-05-03 13:25:00,80.69,80.71,80.57,80.71,273500.0,72.1686,72.1864,72.0612,72.1864,273500.0
2012-05-03 13:30:00,80.71,80.73,80.64,80.69,85300.0,72.1864,72.2043,72.1238,72.1686,85300.0
2012-05-03 13:35:00,80.68,80.85,80.68,80.83,18000.0,72.1596,72.3117,72.1596,72.2938,18000.0
2012-05-03 13:40:00,80.84,80.86,80.58,80.6,22200.0,72.3027,72.3206,72.0702,72.0881,22200.0
2012-05-03 13:45:00,80.6,80.75,80.56,80.75,16400.0,72.0881,72.2222,72.0523,72.2222,16400.0
2012-05-03 13:50:00,80.75,81.01,80.75,81.0,40100.0,72.2222,72.4548,72.2222,72.4458,40100.0
2012-05-03 13:55:00,80.99,81.05,80.95,80.99,25100.0,72.4369,72.4905,72.4011,72.4369,25100.0
2012-05-03 14:00:00,81.01,81.1,80.98,81.08,31600.0,72.4548,72.5353,72.4279,72.5174,31600.0
2012-05-03 14:05:00,81.08,81.2,81.06,81.19,28000.0,72.5174,72.6247,72.4995,72.6158,28000.0
2012-05-03 14:10:00,81.2,81.36,81.16,81.36,23400.0,72.6247,72.7678,72.5889,72.7678,23400.0
2012-05-03 14:15:00,81.37,81.59,81.37,81.51,29200.0,72.7767,72.9735,72.7767,72.902,29200.0
2012-05-03 14:20:00,81.51,81.54,81.35,81.39,41300.0,72.902,72.9288,72.7589,72.7946,41300.0
2012-05-03 14:25:00,81.38,81.38,81.26,81.27,20700.0,72.7857,72.7857,72.6784,72.6873,20700.0
2012-05-03 14:30:00,81.29,81.32,81.19,81.3,18600.0,72.7052,72.732,72.6158,72.7141,18600.0
2012-05-03 14:35:00,81.3,81.42,81.29,81.36,25500.0,72.7141,72.8215,72.7052,72.7678,25500.0
2012-05-03 14:40:00,81.37,81.37,81.22,81.33,25600.0,72.7767,72.7767,72.6426,72.741,25600.0
2012-05-03 14:45:00,81.34,81.36,81.2,81.2,29300.0,72.7499,72.7678,72.6247,72.6247,29300.0
2012-05-03 14:50:00,81.2,81.21,81.11,81.12,30000.0,72.6247,72.6336,72.5442,72.5532,30000.0
2012-05-03 14:55:00,81.12,81.15,81.08,81.09,45300.0,72.5532,72.58,72.5174,72.5263,45300.0
2012-05-03 15:00:00,81.1,81.13,81.07,81.12,46500.0,72.5353,72.5621,72.5084,72.5532,46500.0
2012-05-03 15:05:00,81.12,81.32,81.09,81.27,55500.0,72.5532,72.732,72.5263,72.6873,55500.0
2012-05-03 15:10:00,81.28,81.43,81.24,81.39,29900.0,72.6963,72.8304,72.6605,72.7946,29900.0
2012-05-03 15:15:00,81.39,81.4,81.31,81.4,38900.0,72.7946,72.8036,72.7231,72.8036,38900.0
2012-05-03 15:20:00,81.4,81.51,81.38,81.48,49100.0,72.8036,72.902,72.7857,72.8751,49100.0
2012-05-03 15:25:00,81.49,81.72,81.48,81.59,54100.0,72.8841,73.0898,72.8751,72.9735,54100.0
2012-05-03 15:30:00,81.58,81.73,81.54,81.61,52700.0,72.9646,73.0987,72.9288,72.9914,52700.0
2012-05-03 15:35:00,81.62,81.75,81.57,81.59,47700.0,73.0003,73.1166,72.9556,72.9735,47700.0
2012-05-03 15:40:00,81.6,81.74,81.55,81.72,49900.0,72.9825,73.1077,72.9377,73.0898,49900.0
2012-05-03 15:45:00,81.72,81.72,81.44,81.47,61700.0,73.0898,73.0898,72.8394,72.8662,61700.0
2012-05-03 15:50:00,81.49,81.5,81.4,81.44,64300.0,72.8841,72.893,72.8036,72.8394,64300.0
2012-05-03 15:55:00,81.44,81.49,81.37,81.4,79300.0,72.8394,72.8841,72.7767,72.8036,79300.0
2012-05-04 09:30:00,81.23,81.35,81.09,81.31,22900.0,72.6515,72.7589,72.5263,72.7231,22900.0
2012-05-04 09:35:00,81.35,81.47,81.19,81.28,40400.0,72.7589,72.8662,72.6158,72.6963,40400.0
2012-05-04 09:40:00,81.25,81.35,81.2,81.24,37200.0,72.6694,72.7589,72.6247,72.6605,37200.0
2012-05-04 09:45:00,81.26,81.37,81.1,81.36,45600.0,72.6784,72.7767,72.5353,72.7678,45600.0
2012-05-04 09:50:00,81.36,81.55,81.15,81.31,42300.0,72.7678,72.9377,72.58,72.7231,42300.0
2012-05-04 09:55:00,81.31,81.33,81.02,81.06,33200.0,72.7231,72.741,72.4637,72.4995,33200.0
2012-05-04 10:00:00,81.06,81.12,80.85,80.98,34800.0,72.4995,72.5532,72.3117,72.4279,34800.0
2012-05-04 10:05:00,81.04,81.14,80.94,81.14,40900.0,72.4816,72.571,72.3922,72.571,40900.0
2012-05-04 10:10:00,81.14,81.14,80.95,81.07,33600.0,72.571,72.571,72.4011,72.5084,33600.0
2012-05-04 10:15:00,81.04,81.08,80.83,80.87,46500.0,72.4816,72.5174,72.2938,72.3296,46500.0
2012-05-04 10:20:00,80.88,80.9,80.65,80.69,49500.0,72.3385,72.3564,72.1328,72.1686,49500.0
2012-05-04 10:25:00,80.66,80.99,80.63,80.89,26700.0,72.1417,72.4369,72.1149,72.3474,26700.0
2012-05-04 10:30:00,80.89,80.91,80.5,80.53,40100.0,72.3474,72.3653,71.9986,72.0255,40100.0
2012-05-04 10:35:00,80.52,80.75,80.5,80.7,27000.0,72.0165,72.2222,71.9986,72.1775,27000.0
2012-05-04 10:40:00,80.7,80.7,80.42,80.52,54900.0,72.1775,72.1775,71.9271,72.0165,54900.0
2012-05-04 10:45:00,80.52,80.61,80.45,80.6,27700.0,72.0165,72.097,71.9539,72.0881,27700.0
2012-05-04 10:50:00,80.63,80.73,80.58,80.66,12900.0,72.1149,72.2043,72.0702,72.1417,12900.0
2012-05-04 10:55:00,80.69,80.81,80.66,80.81,18900.0,72.1686,72.2759,72.1417,72.2759,18900.0
2012-05-04 11:00:00,80.82,80.96,80.79,80.96,41700.0,72.2848,72.41,72.258,72.41,41700.0
2012-05-04 11:05:00,80.97,81.15,80.94,80.94,30000.0,72.419,72.58,72.3922,72.3922,30000.0
2012-05-04 11:10:00,80.94,81.0,80.92,80.98,12900.0,72.3922,72.4458,72.3743,72.4279,12900.0
2012-05-04 11:15:00,80.96,81.04,80.87,80.95,22600.0,72.41,72.4816,72.3296,72.4011,22600.0
2012-05-04 11:20:00,80.97,81.0,80.75,80.81,28700.0,72.419,72.4458,72.2222,72.2759,28700.0
2012-05-04 11:25:00,80.8,80.84,80.73,80.78,26000.0,72.2669,72.3027,72.2043,72.2491,26000.0
2012-05-04 11:30:00,80.77,80.78,80.55,80.57,18300.0,72.2401,72.2491,72.0433,72.0612,18300.0
2012-05-04 11:35:00,80.57,80.58,80.33,80.36,43100.0,72.0612,72.0702,71.8466,71.8734,43100.0
2012-05-04 11:40:00,80.38,80.56,80.36,80.54,34900.0,71.8913,72.0523,71.8734,72.0344,34900.0
2012-05-04 11:45:00,80.55,80.56,80.46,80.56,25800.0,72.0433,72.0523,71.9629,72.0523,25800.0
2012-05-04 11:50:00,80.57,80.59,80.31,80.37,21300.0,72.0612,72.0791,71.8287,71.8824,21300.0
2012-05-04 11:55:00,80.38,80.43,80.25,80.25,22100.0,71.8913,71.936,71.775,71.775,22100.0
2012-05-04 12:00:00,80.27,80.31,80.2,80.23,30600.0,71.7929,71.8287,71.7303,71.7571,30600.0
2012-05-04 12:05:00,80.25,80.29,80.18,80.22,25600.0,71.775,71.8108,71.7124,71.7482,25600.0
2012-05-04 12:10:00,80.2,80.37,80.16,80.37,19700.0,71.7303,71.8824,71.6945,71.8824,19700.0
2012-05-04 12:15:00,80.39,80.4,80.25,80.29,17700.0,71.9002,71.9092,71.775,71.8108,17700.0
2012-05-04 12:20:00,80.33,80.34,80.19,80.23,11600.0,71.8466,71.8555,71.7214,71.7571,11600.0
2012-05-04 12:25:00,80.23,80.33,80.21,80.33,12100.0,71.7571,71.8466,71.7393,71.8466,12100.0
2012-05-04 12:30:00,80.32,80.35,80.25,80.31,19200.0,71.8376,71.8645,71.775,71.8287,19200.0
2012-05-04 12:35:00,80.31,80.33,80.19,80.26,28700.0,71.8287,71.8466,71.7214,71.784,28700.0
2012-05-04 12:40:00,80.23,80.26,80.19,80.26,13200.0,71.7571,71.784,71.7214,71.784,13200.0
2012-05-04 12:45:00,80.25,80.34,80.21,80.24,37700.0,71.775,71.8555,71.7393,71.7661,37700.0
2012-05-04 12:50:00,80.24,80.28,80.12,80.12,24800.0,71.7661,71.8019,71.6588,71.6588,24800.0
2012-05-04 12:55:00,80.12,80.22,80.11,80.21,10600.0,71.6588,71.7482,71.6498,71.7393,10600.0
2012-05-04 13:00:00,80.21,80.25,80.17,80.22,13400.0,71.7393,71.775,71.7035,71.7482,13400.0
2012-05-04 13:05:00,80.22,80.31,80.22,80.25,14000.0,71.7482,71.8287,71.7482,71.775,14000.0
2012-05-04 13:10:00,80.25,80.27,80.15,80.15,11100.0,71.775,71.7929,71.6856,71.6856,11100.0
2012-05-04 13:15:00,80.18,80.27,80.17,80.17,11000.0,71.7124,71.7929,71.7035,71.7035,11000.0
2012-05-04 13:20:00,80.17,80.18,80.06,80.09,13200.0,71.7035,71.7124,71.6051,71.6319,13200.0
2012-05-04 13:25:00,80.06,80.13,80.05,80.1,17400.0,71.6051,71.6677,71.5961,71.6409,17400.0
2012-05-04 13:30:00,80.1,80.33,80.06,80.33,18200.0,71.6409,71.8466,71.6051,71.8466,18200.0
2012-05-04 13:35:00,80.33,80.35,80.26,80.27,17500.0,71.8466,71.8645,71.784,71.7929,17500.0
2012-05-04 13:40:00,80.3,80.3,80.17,80.21,21100.0,71.8197,71.8197,71.7035,71.7393,21100.0
2012-05-04 13:45:00,80.22,80.26,80.19,80.2,12900.0,71.7482,71.784,71.7214,71.7303,12900.0
2012-05-04 13:50:00,80.21,80.28,80.19,80.24,13500.0,71.7393,71.8019,71.7214,71.7661,13500.0
2012-05-04 13:55:00,80.25,80.32,80.21,80.22,16900.0,71.775,71.8376,71.7393,71.7482,16900.0
2012-05-04 14:00:00,80.21,80.26,80.16,80.24,14000.0,71.7393,71.784,71.6945,71.7661,14000.0
2012-05-04 14:05:00,80.25,80.26,80.17,80.23,14400.0,71.775,71.784,71.7035,71.7571,14400.0
2012-05-04 14:10:00,80.23,80.31,80.19,80.28,14300.0,71.7571,71.8287,71.7214,71.8019,14300.0
2012-05-04 14:15:00,80.29,80.31,80.21,80.24,42700.0,71.8108,71.8287,71.7393,71.7661,42700.0
2012-05-04 14:20:00,80.27,80.29,80.22,80.26,10600.0,71.7929,71.8108,71.7482,71.784,10600.0
2012-05-04 14:25:00,80.28,80.28,80.21,80.25,29600.0,71.8019,71.8019,71.7393,71.775,29600.0
2012-05-04 14:30:00,80.25,80.33,80.24,80.3,27200.0,71.775,71.8466,71.7661,71.8197,27200.0
2012-05-04 14:35:00,80.3,80.3,80.05,80.08,22100.0,71.8197,71.8197,71.5961,71.623,22100.0
2012-05-04 14:40:00,80.11,80.14,80.08,80.12,14300.0,71.6498,71.6766,71.623,71.6588,14300.0
2012-05-04 14:45:00,80.13,80.24,80.1,80.2,21300.0,71.6677,71.7661,71.6409,71.7303,21300.0
2012-05-04 14:50:00,80.24,80.25,80.09,80.09,16200.0,71.7661,71.775,71.6319,71.6319,16200.0
2012-05-04 14:55:00,80.1,80.32,80.09,80.29,15300.0,71.6409,71.8376,71.6319,71.8108,15300.0
2012-05-04 15:00:00,80.29,80.45,80.27,80.4,30500.0,71.8108,71.9539,71.7929,71.9092,30500.0
2012-05-04 15:05:00,80.41,80.49,80.38,80.41,30500.0,71.9181,71.9897,71.8913,71.9181,30500.0
2012-05-04 15:10:00,80.4,80.42,80.36,80.36,19600.0,71.9092,71.9271,71.8734,71.8734,19600.0
2012-05-04 15:15:00,80.38,80.46,80.37,80.4,41000.0,71.8913,71.9629,71.8824,71.9092,41000.0
2012-05-04 15:20:00,80.41,80.43,80.33,80.43,20500.0,71.9181,71.936,71.8466,71.936,20500.0
2012-05-04 15:25:00,80.43,80.44,80.31,80.4,28500.0,71.936,71.945,71.8287,71.9092,28500.0
2012-05-04 15:30:00,80.42,80.48,80.37,80.41,28400.0,71.9271,71.9807,71.8824,71.9181,28400.0
2012-05-04 15:35:00,80.43,80.44,80.33,80.35,34800.0,71.936,71.945,71.8466,71.8645,34800.0
2012-05-04 15:40:00,80.35,80.45,80.33,80.4,39800.0,71.8645,71.9539,71.8466,71.9092,39800.0
2012-05-04 15:45:00,80.4,80.42,80.33,80.37,44200.0,71.9092,71.9271,71.8466,71.8824,44200.0
2012-05-04 15:50:00,80.39,80.43,80.33,80.34,53700.0,71.9002,71.936,71.8466,71.8555,53700.0
2012-05-04 15:55:00,80.34,80.38,80.19,80.19,107600.0,71.8555,71.8913,71.7214,71.7214,107600.0
2012-05-07 09:30:00,79.62,79.84,79.5,79.7,45600.0,71.2116,71.4083,71.1042,71.2831,45600.0
2012-05-07 09:35:00,79.71,80.09,79.71,80.06,45300.0,71.2921,71.6319,71.2921,71.6051,45300.0
2012-05-07 09:40:00,80.03,80.14,79.8,79.81,42100.0,71.5783,71.6766,71.3726,71.3815,42100.0
2012-05-07 09:45:00,79.8,80.23,79.8,80.22,34900.0,71.3726,71.7571,71.3726,71.7482,34900.0
2012-05-07 09:50:00,80.23,80.3,80.0,80.0,54700.0,71.7571,71.8197,71.5514,71.5514,54700.0
2012-05-07 09:55:00,80.02,80.38,80.02,80.32,32700.0,71.5693,71.8913,71.5693,71.8376,32700.0
2012-05-07 10:00:00,80.34,80.49,80.26,80.48,32700.0,71.8555,71.9897,71.784,71.9807,32700.0
2012-05-07 10:05:00,80.48,80.8,80.47,80.8,23100.0,71.9807,72.2669,71.9718,72.2669,23100.0
2012-05-07 10:10:00,80.78,80.85,80.36,80.37,66500.0,72.2491,72.3117,71.8734,71.8824,66500.0
2012-05-07 10:15:00,80.36,80.47,80.26,80.38,33300.0,71.8734,71.9718,71.784,71.8913,33300.0
2012-05-07 10:20:00,80.38,80.38,80.2,80.34,22900.0,71.8913,71.8913,71.7303,71.8555,22900.0
2012-05-07 10:25:00,80.34,80.36,80.03,80.08,26400.0,71.8555,71.8734,71.5783,71.623,26400.0
2012-05-07 10:30:00,80.09,80.28,80.07,80.28,16500.0,71.6319,71.8019,71.614,71.8019,16500.0
2012-05-07 10:35:00,80.3,80.38,80.24,80.26,22500.0,71.8197,71.8913,71.7661,71.784,22500.0
2012-05-07 10:40:00,80.27,80.47,80.24,80.44,23400.0,71.7929,71.9718,71.7661,71.945,23400.0
2012-05-07 10:45:00,80.44,80.53,80.41,80.53,24300.0,71.945,72.0255,71.9181,72.0255,24300.0
2012-05-07 10:50:00,80.53,80.58,80.51,80.58,18800.0,72.0255,72.0702,72.0076,72.0702,18800.0
2012-05-07 10:55:00,80.59,80.59,80.38,80.44,22600.0,72.0791,72.0791,71.8913,71.945,22600.0
2012-05-07 11:00:00,80.45,80.55,80.4,80.46,24100.0,71.9539,72.0433,71.9092,71.9629,24100.0
2012-05-07 11:05:00,80.48,80.52,80.42,80.46,18000.0,71.9807,72.0165,71.9271,71.9629,18000.0
2012-05-07 11:10:00,80.45,80.49,80.38,80.49,31200.0,71.9539,71.9897,71.8913,71.9897,31200.0
2012-05-07 11:15:00,80.48,80.55,80.43,80.54,17200.0,71.9807,72.0433,71.936,72.0344,17200.0
2012-05-07 11:20:00,80.55,80.62,80.55,80.58,17800.0,72.0433,72.106,72.0433,72.0702,17800.0
2012-05-07 11:25:00,80.59,80.71,80.58,80.67,13300.0,72.0791,72.1864,72.0702,72.1507,13300.0
2012-05-07 11:30:00,80.66,80.78,80.66,80.78,14600.0,72.1417,72.2491,72.1417,72.2491,14600.0
2012-05-07 11:35:00,80.79,80.89,80.75,80.88,33700.0,72.258,72.3474,72.2222,72.3385,33700.0
2012-05-07 11:40:00,80.88,80.97,80.85,80.96,24800.0,72.3385,72.419,72.3117,72.41,24800.0
2012-05-07 11:45:00,80.97,80.99,80.83,80.89,19300.0,72.419,72.4369,72.2938,72.3474,19300.0
2012-05-07 11:50:00,80.9,81.0,80.85,80.9,16900.0,72.3564,72.4458,72.3117,72.3564,16900.0
2012-05-07 11:55:00,80.88,80.94,80.85,80.9,17200.0,72.3385,72.3922,72.3117,72.3564,17200.0
2012-05-07 12:00:00,80.92,80.92,80.74,80.76,38600.0,72.3743,72.3743,72.2133,72.2312,38600.0
2012-05-07 12:05:00,80.76,80.77,80.68,80.68,10500.0,72.2312,72.2401,72.1596,72.1596,10500.0
2012-05-07 12:10:00,80.68,80.73,80.68,80.72,8500.0,72.1596,72.2043,72.1596,72.1954,8500.0
2012-05-07 12:15:00,80.73,80.78,80.68,80.7,13200.0,72.2043,72.2491,72.1596,72.1775,13200.0
2012-05-07 12:20:00,80.7,80.75,80.68,80.71,17700.0,72.1775,72.2222,72.1596,72.1864,17700.0
2012-05-07 12:25:00,80.7,80.75,80.69,80.75,8300.0,72.1775,72.2222,72.1686,72.2222,8300.0
2012-05-07 12:30:00,80.77,80.86,80.75,80.82,26900.0,72.2401,72.3206,72.2222,72.2848,26900.0
2012-05-07 12:35:00,80.81,80.87,80.8,80.86,12200.0,72.2759,72.3296,72.2669,72.3206,12200.0
2012-05-07 12:40:00,80.85,80.93,80.83,80.83,13500.0,72.3117,72.3832,72.2938,72.2938,13500.0
2012-05-07 12:45:00,80.84,80.85,80.77,80.81,8400.0,72.3027,72.3117,72.2401,72.2759,8400.0
2012-05-07 12:50:00,80.81,80.84,80.78,80.78,7400.0,72.2759,72.3027,72.2491,72.2491,7400.0
2012-05-07 12:55:00,80.79,80.8,80.75,80.77,14000.0,72.258,72.2669,72.2222,72.2401,14000.0
2012-05-07 13:00:00,80.76,80.78,80.67,80.67,6900.0,72.2312,72.2491,72.1507,72.1507,6900.0
2012-05-07 13:05:00,80.7,80.76,80.7,80.72,9200.0,72.1775,72.2312,72.1775,72.1954,9200.0
2012-05-07 13:10:00,80.72,80.89,80.72,80.89,22300.0,72.1954,72.3474,72.1954,72.3474,22300.0
2012-05-07 13:15:00,80.87,80.97,80.84,80.95,20500.0,72.3296,72.419,72.3027,72.4011,20500.0
2012-05-07 13:20:00,80.95,80.98,80.84,80.87,23200.0,72.4011,72.4279,72.3027,72.3296,23200.0
2012-05-07 13:25:00,80.86,80.96,80.85,80.9,8800.0,72.3206,72.41,72.3117,72.3564,8800.0
2012-05-07 13:30:00,80.9,81.02,80.9,81.01,8900.0,72.3564,72.4637,72.3564,72.4548,8900.0
2012-05-07 13:35:00,81.0,81.08,80.98,81.08,8300.0,72.4458,72.5174,72.4279,72.5174,8300.0
2012-05-07 13:40:00,81.07,81.14,81.04,81.09,23200.0,72.5084,72.571,72.4816,72.5263,23200.0
2012-05-07 13:45:00,81.09,81.14,81.09,81.14,9300.0,72.5263,72.571,72.5263,72.571,9300.0
2012-05-07 13:50:00,81.12,81.28,81.09,81.26,17000.0,72.5532,72.6963,72.5263,72.6784,17000.0
2012-05-07 13:55:00,81.27,81.29,81.18,81.24,14000.0,72.6873,72.7052,72.6068,72.6605,14000.0
2012-05-07 14:00:00,81.24,81.37,81.23,81.28,17100.0,72.6605,72.7767,72.6515,72.6963,17100.0
2012-05-07 14:05:00,81.27,81.42,81.27,81.38,14800.0,72.6873,72.8215,72.6873,72.7857,14800.0
2012-05-07 14:10:00,81.38,81.42,81.33,81.41,20100.0,72.7857,72.8215,72.741,72.8125,20100.0
2012-05-07 14:15:00,81.41,81.42,81.36,81.4,13300.0,72.8125,72.8215,72.7678,72.8036,13300.0
2012-05-07 14:20:00,81.39,81.45,81.39,81.45,19200.0,72.7946,72.8483,72.7946,72.8483,19200.0
2012-05-07 14:25:00,81.46,81.48,81.42,81.44,33200.0,72.8572,72.8751,72.8215,72.8394,33200.0
2012-05-07 14:30:00,81.45,81.48,81.42,81.42,11900.0,72.8483,72.8751,72.8215,72.8215,11900.0
2012-05-07 14:35:00,81.41,81.49,81.4,81.47,15300.0,72.8125,72.8841,72.8036,72.8662,15300.0
2012-05-07 14:40:00,81.47,81.48,81.33,81.34,16300.0,72.8662,72.8751,72.741,72.7499,16300.0
2012-05-07 14:45:00,81.34,81.37,81.3,81.3,10400.0,72.7499,72.7767,72.7141,72.7141,10400.0
2012-05-07 14:50:00,81.31,81.37,81.31,81.36,12900.0,72.7231,72.7767,72.7231,72.7678,12900.0
2012-05-07 14:55:00,81.35,81.35,81.31,81.34,11200.0,72.7589,72.7589,72.7231,72.7499,11200.0
2012-05-07 15:00:00,81.34,81.42,81.31,81.4,66900.0,72.7499,72.8215,72.7231,72.8036,66900.0
2012-05-07 15:05:00,81.41,81.45,81.23,81.23,77700.0,72.8125,72.8483,72.6515,72.6515,77700.0
2012-05-07 15:10:00,81.24,81.26,81.17,81.19,23300.0,72.6605,72.6784,72.5979,72.6158,23300.0
2012-05-07 15:15:00,81.19,81.25,81.13,81.23,21900.0,72.6158,72.6694,72.5621,72.6515,21900.0
2012-05-07 15:20:00,81.23,81.27,81.22,81.22,27500.0,72.6515,72.6873,72.6426,72.6426,27500.0
2012-05-07 15:25:00,81.22,81.25,81.19,81.24,18700.0,72.6426,72.6694,72.6158,72.6605,18700.0
2012-05-07 15:30:00,81.23,81.35,81.19,81.34,21200.0,72.6515,72.7589,72.6158,72.7499,21200.0
2012-05-07 15:35:00,81.34,81.44,81.32,81.41,40500.0,72.7499,72.8394,72.732,72.8125,40500.0
2012-05-07 15:40:00,81.42,81.47,81.39,81.46,40900.0,72.8215,72.8662,72.7946,72.8572,40900.0
2012-05-07 15:45:00,81.45,81.46,81.33,81.35,36900.0,72.8483,72.8572,72.741,72.7589,36900.0
2012-05-07 15:50:00,81.35,81.39,81.19,81.23,75300.0,72.7589,72.7946,72.6158,72.6515,75300.0
2012-05-07 15:55:00,81.22,81.31,81.22,81.22,46800.0,72.6426,72.7231,72.6426,72.6426,46800.0
2012-05-08 09:30:00,80.53,80.77,80.24,80.44,37500.0,72.0255,72.2401,71.7661,71.945,37500.0
2012-05-08 09:35:00,80.48,80.88,80.46,80.71,29900.0,71.9807,72.3385,71.9629,72.1864,29900.0
2012-05-08 09:40:00,80.73,80.91,80.62,80.67,41500.0,72.2043,72.3653,72.106,72.1507,41500.0
2012-05-08 09:45:00,80.68,81.15,80.68,80.89,25100.0,72.1596,72.58,72.1596,72.3474,25100.0
2012-05-08 09:50:00,80.89,81.0,80.69,80.69,32400.0,72.3474,72.4458,72.1686,72.1686,32400.0
2012-05-08 09:55:00,80.69,80.69,80.44,80.44,32300.0,72.1686,72.1686,71.945,71.945,32300.0
2012-05-08 10:00:00,80.46,80.59,80.37,80.5,38100.0,71.9629,72.0791,71.8824,71.9986,38100.0
2012-05-08 10:05:00,80.54,80.58,80.23,80.23,37200.0,72.0344,72.0702,71.7571,71.7571,37200.0
2012-05-08 10:10:00,80.25,80.34,80.19,80.25,27500.0,71.775,71.8555,71.7214,71.775,27500.0
2012-05-08 10:15:00,80.25,80.34,80.22,80.34,18500.0,71.775,71.8555,71.7482,71.8555,18500.0
2012-05-08 10:20:00,80.32,80.33,80.19,80.26,15600.0,71.8376,71.8466,71.7214,71.784,15600.0
2012-05-08 10:25:00,80.26,80.3,80.19,80.24,18500.0,71.784,71.8197,71.7214,71.7661,18500.0
2012-05-08 10:30:00,80.24,80.26,80.17,80.21,20200.0,71.7661,71.784,71.7035,71.7393,20200.0
2012-05-08 10:35:00,80.2,80.27,80.17,80.19,11600.0,71.7303,71.7929,71.7035,71.7214,11600.0
2012-05-08 10:40:00,80.17,80.27,80.16,80.23,25800.0,71.7035,71.7929,71.6945,71.7571,25800.0
2012-05-08 10:45:00,80.25,80.27,80.21,80.23,13800.0,71.775,71.7929,71.7393,71.7571,13800.0
2012-05-08 10:50:00,80.22,80.29,80.21,80.27,18200.0,71.7482,71.8108,71.7393,71.7929,18200.0
2012-05-08 10:55:00,80.24,80.28,80.22,80.28,17700.0,71.7661,71.8019,71.7482,71.8019,17700.0
2012-05-08 11:00:00,80.27,80.27,80.2,80.26,24200.0,71.7929,71.7929,71.7303,71.784,24200.0
2012-05-08 11:05:00,80.26,80.26,80.1,80.1,21900.0,71.784,71.784,71.6409,71.6409,21900.0
2012-05-08 11:10:00,80.1,80.19,80.07,80.19,11900.0,71.6409,71.7214,71.614,71.7214,11900.0
2012-05-08 11:15:00,80.2,80.29,80.2,80.25,25800.0,71.7303,71.8108,71.7303,71.775,25800.0
2012-05-08 11:20:00,80.25,80.27,80.19,80.27,17500.0,71.775,71.7929,71.7214,71.7929,17500.0
2012-05-08 11:25:00,80.27,80.27,80.22,80.26,12600.0,71.7929,71.7929,71.7482,71.784,12600.0
2012-05-08 11:30:00,80.25,80.31,80.21,80.3,18600.0,71.775,71.8287,71.7393,71.8197,18600.0
2012-05-08 11:35:00,80.29,80.56,80.28,80.55,14000.0,71.8108,72.0523,71.8019,72.0433,14000.0
2012-05-08 11:40:00,80.54,80.54,80.21,80.25,39700.0,72.0344,72.0344,71.7393,71.775,39700.0
2012-05-08 11:45:00,80.23,80.29,80.21,80.25,13500.0,71.7571,71.8108,71.7393,71.775,13500.0
2012-05-08 11:50:00,80.25,80.4,80.23,80.4,51400.0,71.775,71.9092,71.7571,71.9092,51400.0
2012-05-08 11:55:00,80.4,80.57,80.39,80.52,47000.0,71.9092,72.0612,71.9002,72.0165,47000.0
2012-05-08 12:00:00,80.48,80.62,80.46,80.6,25100.0,71.9807,72.106,71.9629,72.0881,25100.0
2012-05-08 12:05:00,80.61,80.63,80.52,80.55,21000.0,72.097,72.1149,72.0165,72.0433,21000.0
2012-05-08 12:10:00,80.56,80.59,80.51,80.56,13200.0,72.0523,72.0791,72.0076,72.0523,13200.0
2012-05-08 12:15:00,80.57,80.59,80.55,80.56,19800.0,72.0612,72.0791,72.0433,72.0523,19800.0
2012-05-08 12:20:00,80.57,80.59,80.47,80.48,9200.0,72.0612,72.0791,71.9718,71.9807,9200.0
2012-05-08 12:25:00,80.46,80.52,80.39,80.52,6100.0,71.9629,72.0165,71.9002,72.0165,6100.0
2012-05-08 12:30:00,80.51,80.51,80.4,80.4,11000.0,72.0076,72.0076,71.9092,71.9092,11000.0
2012-05-08 12:35:00,80.41,80.55,80.41,80.54,7800.0,71.9181,72.0433,71.9181,72.0344,7800.0
2012-05-08 12:40:00,80.55,80.57,80.47,80.56,10400.0,72.0433,72.0612,71.9718,72.0523,10400.0
2012-05-08 12:45:00,80.56,80.57,80.42,80.44,15500.0,72.0523,72.0612,71.9271,71.945,15500.0
2012-05-08 12:50:00,80.48,80.56,80.48,80.48,26300.0,71.9807,72.0523,71.9807,71.9807,26300.0
2012-05-08 12:55:00,80.49,80.5,80.35,80.44,34500.0,71.9897,71.9986,71.8645,71.945,34500.0
2012-05-08 13:00:00,80.44,80.46,80.38,80.46,8600.0,71.945,71.9629,71.8913,71.9629,8600.0
2012-05-08 13:05:00,80.47,80.51,80.44,80.5,6600.0,71.9718,72.0076,71.945,71.9986,6600.0
2012-05-08 13:10:00,80.51,80.58,80.5,80.56,5900.0,72.0076,72.0702,71.9986,72.0523,5900.0
2012-05-08 13:15:00,80.56,80.69,80.56,80.67,15500.0,72.0523,72.1686,72.0523,72.1507,15500.0
2012-05-08 13:20:00,80.67,80.7,80.6,80.6,4900.0,72.1507,72.1775,72.0881,72.0881,4900.0
2012-05-08 13:25:00,80.59,80.59,80.53,80.53,17400.0,72.0791,72.0791,72.0255,72.0255,17400.0
2012-05-08 13:30:00,80.53,80.55,80.48,80.55,9000.0,72.0255,72.0433,71.9807,72.0433,9000.0
2012-05-08 13:35:00,80.57,80.62,80.52,80.6,13800.0,72.0612,72.106,72.0165,72.0881,13800.0
2012-05-08 13:40:00,80.61,80.65,80.57,80.58,11600.0,72.097,72.1328,72.0612,72.0702,11600.0
2012-05-08 13:45:00,80.57,80.67,80.52,80.67,20900.0,72.0612,72.1507,72.0165,72.1507,20900.0
2012-05-08 13:50:00,80.66,80.67,80.6,80.63,11100.0,72.1417,72.1507,72.0881,72.1149,11100.0
2012-05-08 13:55:00,80.63,80.65,80.52,80.57,15200.0,72.1149,72.1328,72.0165,72.0612,15200.0
2012-05-08 14:00:00,80.58,80.59,80.51,80.57,19200.0,72.0702,72.0791,72.0076,72.0612,19200.0
2012-05-08 14:05:00,80.54,80.57,80.54,80.55,12400.0,72.0344,72.0612,72.0344,72.0433,12400.0
2012-05-08 14:10:00,80.55,80.56,80.51,80.53,7700.0,72.0433,72.0523,72.0076,72.0255,7700.0
2012-05-08 14:15:00,80.52,80.54,80.5,80.53,8200.0,72.0165,72.0344,71.9986,72.0255,8200.0
2012-05-08 14:20:00,80.53,80.58,80.53,80.56,10500.0,72.0255,72.0702,72.0255,72.0523,10500.0
2012-05-08 14:25:00,80.57,80.64,80.56,80.64,11600.0,72.0612,72.1238,72.0523,72.1238,11600.0
2012-05-08 14:30:00,80.66,80.72,80.64,80.65,13100.0,72.1417,72.1954,72.1238,72.1328,13100.0
2012-05-08 14:35:00,80.64,80.83,80.63,80.83,17000.0,72.1238,72.2938,72.1149,72.2938,17000.0
2012-05-08 14:40:00,80.85,80.94,80.83,80.87,19400.0,72.3117,72.3922,72.2938,72.3296,19400.0
2012-05-08 14:45:00,80.86,80.96,80.79,80.9,15700.0,72.3206,72.41,72.258,72.3564,15700.0
2012-05-08 14:50:00,80.89,80.93,80.81,80.84,11800.0,72.3474,72.3832,72.2759,72.3027,11800.0
2012-05-08 14:55:00,80.86,80.92,80.84,80.89,13800.0,72.3206,72.3743,72.3027,72.3474,13800.0
2012-05-08 15:00:00,80.88,81.2,80.85,81.18,40900.0,72.3385,72.6247,72.3117,72.6068,40900.0
2012-05-08 15:05:00,81.16,81.18,81.04,81.1,27200.0,72.5889,72.6068,72.4816,72.5353,27200.0
2012-05-08 15:10:00,81.12,81.18,81.06,81.18,17000.0,72.5532,72.6068,72.4995,72.6068,17000.0
2012-05-08 15:15:00,81.18,81.55,81.14,81.54,29700.0,72.6068,72.9377,72.571,72.9288,29700.0
2012-05-08 15:20:00,81.53,81.53,81.31,81.32,34800.0,72.9199,72.9199,72.7231,72.732,34800.0
2012-05-08 15:25:00,81.33,81.64,81.33,81.58,29300.0,72.741,73.0182,72.741,72.9646,29300.0
2012-05-08 15:30:00,81.57,81.63,81.45,81.45,28600.0,72.9556,73.0093,72.8483,72.8483,28600.0
2012-05-08 15:35:00,81.46,81.76,81.33,81.63,64900.0,72.8572,73.1256,72.741,73.0093,64900.0
2012-05-08 15:40:00,81.65,81.66,81.5,81.57,25800.0,73.0272,73.0361,72.893,72.9556,25800.0
2012-05-08 15:45:00,81.6,81.6,81.47,81.48,39700.0,72.9825,72.9825,72.8662,72.8751,39700.0
2012-05-08 15:50:00,81.48,81.51,81.42,81.42,32100.0,72.8751,72.902,72.8215,72.8215,32100.0
2012-05-08 15:55:00,81.44,81.49,81.38,81.4,54100.0,72.8394,72.8841,72.7857,72.8036,54100.0
2012-05-09 09:30:00,79.74,80.12,79.53,79.86,60200.0,71.3189,71.6588,71.1311,71.4262,60200.0
2012-05-09 09:35:00,79.88,80.29,79.85,80.0,41700.0,71.4441,71.8108,71.4173,71.5514,41700.0
2012-05-09 09:40:00,80.0,80.21,80.0,80.1,26500.0,71.5514,71.7393,71.5514,71.6409,26500.0
2012-05-09 09:45:00,80.06,80.18,80.01,80.05,20200.0,71.6051,71.7124,71.5604,71.5961,20200.0
2012-05-09 09:50:00,80.07,80.15,80.0,80.0,23600.0,71.614,71.6856,71.5514,71.5514,23600.0
2012-05-09 09:55:00,80.0,80.22,79.87,80.02,44700.0,71.5514,71.7482,71.4352,71.5693,44700.0
2012-05-09 10:00:00,79.99,80.28,79.98,80.17,28900.0,71.5425,71.8019,71.5335,71.7035,28900.0
2012-05-09 10:05:00,80.17,80.17,80.0,80.03,31700.0,71.7035,71.7035,71.5514,71.5783,31700.0
2012-05-09 10:10:00,80.02,80.1,79.93,80.1,32900.0,71.5693,71.6409,71.4888,71.6409,32900.0
2012-05-09 10:15:00,80.1,80.11,79.76,79.8,20500.0,71.6409,71.6498,71.3368,71.3726,20500.0
2012-05-09 10:20:00,79.78,79.85,79.69,79.78,17900.0,71.3547,71.4173,71.2742,71.3547,17900.0
2012-05-09 10:25:00,79.78,79.83,79.56,79.58,20300.0,71.3547,71.3994,71.1579,71.1758,20300.0
2012-05-09 10:30:00,79.55,79.56,79.41,79.45,29000.0,71.149,71.1579,71.0237,71.0595,29000.0
2012-05-09 10:35:00,79.45,79.46,79.32,79.34,18900.0,71.0595,71.0685,70.9432,70.9611,18900.0
2012-05-09 10:40:00,79.32,79.46,79.26,79.46,22100.0,70.9432,71.0685,70.8896,71.0685,22100.0
2012-05-09 10:45:00,79.46,79.56,79.45,79.51,14500.0,71.0685,71.1579,71.0595,71.1132,14500.0
2012-05-09 10:50:00,79.53,79.55,79.23,79.3,19700.0,71.1311,71.149,70.8627,70.9254,19700.0
2012-05-09 10:55:00,79.3,79.62,79.3,79.54,11400.0,70.9254,71.2116,70.9254,71.14,11400.0
2012-05-09 11:00:00,79.55,79.56,79.44,79.49,19600.0,71.149,71.1579,71.0506,71.0953,19600.0
2012-05-09 11:05:00,79.53,79.66,79.49,79.64,12200.0,71.1311,71.2473,71.0953,71.2294,12200.0
2012-05-09 11:10:00,79.65,80.09,79.65,80.01,22600.0,71.2384,71.6319,71.2384,71.5604,22600.0
2012-05-09 11:15:00,80.03,80.03,79.91,79.91,17900.0,71.5783,71.5783,71.4709,71.4709,17900.0
2012-05-09 11:20:00,79.96,80.01,79.9,79.99,10000.0,71.5157,71.5604,71.462,71.5425,10000.0
2012-05-09 11:25:00,80.0,80.18,79.97,80.18,24900.0,71.5514,71.7124,71.5246,71.7124,24900.0
2012-05-09 11:30:00,80.19,80.37,80.15,80.3,30000.0,71.7214,71.8824,71.6856,71.8197,30000.0
2012-05-09 11:35:00,80.31,80.35,80.24,80.27,23800.0,71.8287,71.8645,71.7661,71.7929,23800.0
2012-05-09 11:40:00,80.29,80.29,80.07,80.1,18200.0,71.8108,71.8108,71.614,71.6409,18200.0
2012-05-09 11:45:00,80.09,80.1,79.94,80.01,9400.0,71.6319,71.6409,71.4978,71.5604,9400.0
2012-05-09 11:50:00,80.03,80.03,79.91,79.94,12400.0,71.5783,71.5783,71.4709,71.4978,12400.0
2012-05-09 11:55:00,79.94,80.01,79.84,79.91,13800.0,71.4978,71.5604,71.4083,71.4709,13800.0
2012-05-09 12:00:00,79.91,79.94,79.8,79.8,5300.0,71.4709,71.4978,71.3726,71.3726,5300.0
2012-05-09 12:05:00,79.83,79.83,79.65,79.67,14100.0,71.3994,71.3994,71.2384,71.2563,14100.0
2012-05-09 12:10:00,79.67,79.82,79.64,79.79,14000.0,71.2563,71.3904,71.2294,71.3636,14000.0
2012-05-09 12:15:00,79.87,79.92,79.84,79.9,16100.0,71.4352,71.4799,71.4083,71.462,16100.0
2012-05-09 12:20:00,79.91,79.95,79.79,79.8,11200.0,71.4709,71.5067,71.3636,71.3726,11200.0
2012-05-09 12:25:00,79.77,79.82,79.71,79.72,8400.0,71.3457,71.3904,71.2921,71.301,8400.0
2012-05-09 12:30:00,79.72,79.72,79.53,79.55,8800.0,71.301,71.301,71.1311,71.149,8800.0
2012-05-09 12:35:00,79.55,79.56,79.52,79.56,9800.0,71.149,71.1579,71.1221,71.1579,9800.0
2012-05-09 12:40:00,79.57,79.57,79.51,79.53,7800.0,71.1668,71.1668,71.1132,71.1311,7800.0
2012-05-09 12:45:00,79.54,79.6,79.53,79.59,15000.0,71.14,71.1937,71.1311,71.1847,15000.0
2012-05-09 12:50:00,79.6,79.63,79.54,79.59,8100.0,71.1937,71.2205,71.14,71.1847,8100.0
2012-05-09 12:55:00,79.6,79.62,79.56,79.6,13900.0,71.1937,71.2116,71.1579,71.1937,13900.0
2012-05-09 13:00:00,79.58,79.6,79.54,79.57,22000.0,71.1758,71.1937,71.14,71.1668,22000.0
2012-05-09 13:05:00,79.6,79.76,79.55,79.55,15200.0,71.1937,71.3368,71.149,71.149,15200.0
2012-05-09 13:10:00,79.57,79.66,79.57,79.61,10600.0,71.1668,71.2473,71.1668,71.2026,10600.0
2012-05-09 13:15:00,79.6,79.68,79.56,79.59,11400.0,71.1937,71.2652,71.1579,71.1847,11400.0
2012-05-09 13:20:00,79.6,79.87,79.59,79.82,23700.0,71.1937,71.4352,71.1847,71.3904,23700.0
2012-05-09 13:25:00,79.8,79.8,79.74,79.77,14300.0,71.3726,71.3726,71.3189,71.3457,14300.0
2012-05-09 13:30:00,79.77,79.89,79.76,79.87,18800.0,71.3457,71.453,71.3368,71.4352,18800.0
2012-05-09 13:35:00,79.88,79.9,79.82,79.85,7700.0,71.4441,71.462,71.3904,71.4173,7700.0
2012-05-09 13:40:00,79.84,79.91,79.81,79.86,22100.0,71.4083,71.4709,71.3815,71.4262,22100.0
2012-05-09 13:45:00,79.86,79.95,79.86,79.95,18900.0,71.4262,71.5067,71.4262,71.5067,18900.0
2012-05-09 13:50:00,79.96,80.03,79.95,79.98,27800.0,71.5157,71.5783,71.5067,71.5335,27800.0
2012-05-09 13:55:00,79.97,80.0,79.88,79.88,12800.0,71.5246,71.5514,71.4441,71.4441,12800.0
2012-05-09 14:00:00,79.87,79.88,79.72,79.78,8700.0,71.4352,71.4441,71.301,71.3547,8700.0
2012-05-09 14:05:00,79.78,79.81,79.72,79.75,10800.0,71.3547,71.3815,71.301,71.3278,10800.0
2012-05-09 14:10:00,79.75,79.8,79.72,79.74,13200.0,71.3278,71.3726,71.301,71.3189,13200.0
2012-05-09 14:15:00,79.74,79.76,79.66,79.69,18300.0,71.3189,71.3368,71.2473,71.2742,18300.0
2012-05-09 14:20:00,79.66,79.75,79.65,79.72,14100.0,71.2473,71.3278,71.2384,71.301,14100.0
2012-05-09 14:25:00,79.71,79.75,79.71,79.74,13700.0,71.2921,71.3278,71.2921,71.3189,13700.0
2012-05-09 14:30:00,79.71,79.75,79.67,79.71,19100.0,71.2921,71.3278,71.2563,71.2921,19100.0
2012-05-09 14:35:00,79.71,79.79,79.62,79.63,12000.0,71.2921,71.3636,71.2116,71.2205,12000.0
2012-05-09 14:40:00,79.64,79.7,79.62,79.67,17100.0,71.2294,71.2831,71.2116,71.2563,17100.0
2012-05-09 14:45:00,79.67,79.68,79.52,79.52,16900.0,71.2563,71.2652,71.1221,71.1221,16900.0
2012-05-09 14:50:00,79.52,79.63,79.51,79.52,17400.0,71.1221,71.2205,71.1132,71.1221,17400.0
2012-05-09 14:55:00,79.54,79.57,79.4,79.43,30000.0,71.14,71.1668,71.0148,71.0416,30000.0
2012-05-09 15:00:00,79.42,79.48,79.4,79.44,31600.0,71.0327,71.0863,71.0148,71.0506,31600.0
2012-05-09 15:05:00,79.44,79.46,79.28,79.38,36000.0,71.0506,71.0685,70.9075,70.9969,36000.0
2012-05-09 15:10:00,79.37,79.42,79.29,79.29,21200.0,70.988,71.0327,70.9164,70.9164,21200.0
2012-05-09 15:15:00,79.27,79.35,79.23,79.24,41800.0,70.8985,70.9701,70.8627,70.8717,41800.0
2012-05-09 15:20:00,79.26,79.38,79.21,79.31,36800.0,70.8896,70.9969,70.8449,70.9343,36800.0
2012-05-09 15:25:00,79.31,79.4,79.26,79.33,18700.0,70.9343,71.0148,70.8896,70.9522,18700.0
2012-05-09 15:30:00,79.33,79.36,79.28,79.31,36200.0,70.9522,70.979,70.9075,70.9343,36200.0
2012-05-09 15:35:00,79.3,79.32,79.21,79.24,42400.0,70.9254,70.9432,70.8449,70.8717,42400.0
2012-05-09 15:40:00,79.25,79.6,79.23,79.54,74500.0,70.8806,71.1937,70.8627,71.14,74500.0
2012-05-09 15:45:00,79.53,79.54,79.34,79.37,77400.0,71.1311,71.14,70.9611,70.988,77400.0
2012-05-09 15:50:00,79.37,79.41,79.15,79.17,77600.0,70.988,71.0237,70.7912,70.8091,77600.0
2012-05-09 15:55:00,79.19,79.25,79.0,79.16,190200.0,70.827,70.8806,70.657,70.8001,190200.0
2012-05-10 09:30:00,79.56,80.0,79.56,79.87,25000.0,71.1579,71.5514,71.1579,71.4352,25000.0
2012-05-10 09:35:00,79.87,79.99,79.58,79.98,21500.0,71.4352,71.5425,71.1758,71.5335,21500.0
2012-05-10 09:40:00,79.95,80.4,79.95,80.36,22800.0,71.5067,71.9092,71.5067,71.8734,22800.0
2012-05-10 09:45:00,80.31,80.63,80.25,80.59,19300.0,71.8287,72.1149,71.775,72.0791,19300.0
2012-05-10 09:50:00,80.57,80.62,80.42,80.42,19300.0,72.0612,72.106,71.9271,71.9271,19300.0
2012-05-10 09:55:00,80.43,80.55,80.01,80.02,41400.0,71.936,72.0433,71.5604,71.5693,41400.0
2012-05-10 10:00:00,80.06,80.33,80.06,80.08,32500.0,71.6051,71.8466,71.6051,71.623,32500.0
2012-05-10 10:05:00,80.09,80.21,80.02,80.16,32400.0,71.6319,71.7393,71.5693,71.6945,32400.0
2012-05-10 10:10:00,80.18,80.23,80.04,80.1,23700.0,71.7124,71.7571,71.5872,71.6409,23700.0
2012-05-10 10:15:00,80.08,80.23,80.06,80.13,27200.0,71.623,71.7571,71.6051,71.6677,27200.0
2012-05-10 10:20:00,80.13,80.2,80.06,80.15,24000.0,71.6677,71.7303,71.6051,71.6856,24000.0
2012-05-10 10:25:00,80.12,80.17,79.95,80.01,34600.0,71.6588,71.7035,71.5067,71.5604,34600.0
2012-05-10 10:30:00,80.01,80.03,79.9,79.9,11300.0,71.5604,71.5783,71.462,71.462,11300.0
2012-05-10 10:35:00,79.93,80.04,79.83,79.89,19200.0,71.4888,71.5872,71.3994,71.453,19200.0
2012-05-10 10:40:00,79.89,80.0,79.78,79.93,21400.0,71.453,71.5514,71.3547,71.4888,21400.0
2012-05-10 10:45:00,79.94,80.0,79.76,79.85,32500.0,71.4978,71.5514,71.3368,71.4173,32500.0
2012-05-10 10:50:00,79.88,79.93,79.76,79.91,22400.0,71.4441,71.4888,71.3368,71.4709,22400.0
2012-05-10 10:55:00,79.91,79.97,79.74,79.97,20200.0,71.4709,71.5246,71.3189,71.5246,20200.0
2012-05-10 11:00:00,80.0,80.16,79.96,79.96,18000.0,71.5514,71.6945,71.5157,71.5157,18000.0
2012-05-10 11:05:00,79.96,80.06,79.92,79.97,9300.0,71.5157,71.6051,71.4799,71.5246,9300.0
2012-05-10 11:10:00,80.0,80.15,79.92,79.92,32500.0,71.5514,71.6856,71.4799,71.4799,32500.0
2012-05-10 11:15:00,79.93,79.98,79.86,79.97,7700.0,71.4888,71.5335,71.4262,71.5246,7700.0
2012-05-10 11:20:00,79.97,80.09,79.95,80.07,11800.0,71.5246,71.6319,71.5067,71.614,11800.0
2012-05-10 11:25:00,80.06,80.06,79.9,79.96,44100.0,71.6051,71.6051,71.462,71.5157,44100.0
2012-05-10 11:30:00,79.96,80.14,79.96,80.08,9600.0,71.5157,71.6766,71.5157,71.623,9600.0
2012-05-10 11:35:00,80.11,80.32,80.11,80.29,14500.0,71.6498,71.8376,71.6498,71.8108,14500.0
2012-05-10 11:40:00,80.32,80.34,80.04,80.05,6900.0,71.8376,71.8555,71.5872,71.5961,6900.0
2012-05-10 11:45:00,80.09,80.12,79.98,80.07,16100.0,71.6319,71.6588,71.5335,71.614,16100.0
2012-05-10 11:50:00,80.09,80.09,79.98,80.03,11100.0,71.6319,71.6319,71.5335,71.5783,11100.0
2012-05-10 11:55:00,79.99,80.05,79.94,80.03,10800.0,71.5425,71.5961,71.4978,71.5783,10800.0
2012-05-10 12:00:00,80.02,80.02,79.89,79.89,35600.0,71.5693,71.5693,71.453,71.453,35600.0
2012-05-10 12:05:00,79.89,79.91,79.69,79.76,9600.0,71.453,71.4709,71.2742,71.3368,9600.0
2012-05-10 12:10:00,79.78,79.8,79.71,79.75,15700.0,71.3547,71.3726,71.2921,71.3278,15700.0
2012-05-10 12:15:00,79.78,80.02,79.77,80.02,7500.0,71.3547,71.5693,71.3457,71.5693,7500.0
2012-05-10 12:20:00,80.03,80.03,79.81,79.81,8600.0,71.5783,71.5783,71.3815,71.3815,8600.0
2012-05-10 12:25:00,79.79,80.01,79.77,79.99,36500.0,71.3636,71.5604,71.3457,71.5425,36500.0
2012-05-10 12:30:00,79.98,80.05,79.95,80.03,7300.0,71.5335,71.5961,71.5067,71.5783,7300.0
2012-05-10 12:35:00,80.0,80.09,80.0,80.04,6600.0,71.5514,71.6319,71.5514,71.5872,6600.0
2012-05-10 12:40:00,80.04,80.04,79.98,80.04,4800.0,71.5872,71.5872,71.5335,71.5872,4800.0
2012-05-10 12:45:00,80.04,80.09,80.03,80.06,7900.0,71.5872,71.6319,71.5783,71.6051,7900.0
2012-05-10 12:50:00,80.08,80.18,80.08,80.12,17100.0,71.623,71.7124,71.623,71.6588,17100.0
2012-05-10 12:55:00,80.11,80.2,80.05,80.19,24300.0,71.6498,71.7303,71.5961,71.7214,24300.0
2012-05-10 13:00:00,80.17,80.28,80.12,80.19,11100.0,71.7035,71.8019,71.6588,71.7214,11100.0
2012-05-10 13:05:00,80.19,80.19,80.07,80.12,43300.0,71.7214,71.7214,71.614,71.6588,43300.0
2012-05-10 13:10:00,80.1,80.1,80.0,80.09,41800.0,71.6409,71.6409,71.5514,71.6319,41800.0
2012-05-10 13:15:00,80.09,80.15,79.95,79.97,14200.0,71.6319,71.6856,71.5067,71.5246,14200.0
2012-05-10 13:20:00,79.98,80.03,79.89,79.96,26400.0,71.5335,71.5783,71.453,71.5157,26400.0
2012-05-10 13:25:00,79.93,79.93,79.7,79.78,7500.0,71.4888,71.4888,71.2831,71.3547,7500.0
2012-05-10 13:30:00,79.78,79.93,79.74,79.89,12700.0,71.3547,71.4888,71.3189,71.453,12700.0
2012-05-10 13:35:00,79.88,79.89,79.68,79.68,11000.0,71.4441,71.453,71.2652,71.2652,11000.0
2012-05-10 13:40:00,79.69,79.71,79.6,79.6,11000.0,71.2742,71.2921,71.1937,71.1937,11000.0
2012-05-10 13:45:00,79.59,79.61,79.39,79.44,14100.0,71.1847,71.2026,71.0059,71.0506,14100.0
2012-05-10 13:50:00,79.47,79.53,79.47,79.49,9000.0,71.0774,71.1311,71.0774,71.0953,9000.0
2012-05-10 13:55:00,79.47,79.47,79.23,79.28,21900.0,71.0774,71.0774,70.8627,70.9075,21900.0
2012-05-10 14:00:00,79.28,79.37,79.25,79.35,23900.0,70.9075,70.988,70.8806,70.9701,23900.0
2012-05-10 14:05:00,79.35,79.37,79.23,79.28,19500.0,70.9701,70.988,70.8627,70.9075,19500.0
2012-05-10 14:10:00,79.29,79.46,79.25,79.34,20600.0,70.9164,71.0685,70.8806,70.9611,20600.0
2012-05-10 14:15:00,79.36,79.51,79.36,79.46,17700.0,70.979,71.1132,70.979,71.0685,17700.0
2012-05-10 14:20:00,79.46,79.49,79.37,79.38,20400.0,71.0685,71.0953,70.988,70.9969,20400.0
2012-05-10 14:25:00,79.39,79.41,79.33,79.41,11700.0,71.0059,71.0237,70.9522,71.0237,11700.0
2012-05-10 14:30:00,79.4,79.4,79.3,79.32,10900.0,71.0148,71.0148,70.9254,70.9432,10900.0
2012-05-10 14:35:00,79.32,79.41,79.29,79.29,16700.0,70.9432,71.0237,70.9164,70.9164,16700.0
2012-05-10 14:40:00,79.32,79.47,79.32,79.42,13600.0,70.9432,71.0774,70.9432,71.0327,13600.0
2012-05-10 14:45:00,79.43,79.51,79.4,79.41,11600.0,71.0416,71.1132,71.0148,71.0237,11600.0
2012-05-10 14:50:00,79.39,79.48,79.35,79.46,14900.0,71.0059,71.0863,70.9701,71.0685,14900.0
2012-05-10 14:55:00,79.46,79.53,79.39,79.41,14000.0,71.0685,71.1311,71.0059,71.0237,14000.0
2012-05-10 15:00:00,79.41,79.55,79.4,79.48,21900.0,71.0237,71.149,71.0148,71.0863,21900.0
2012-05-10 15:05:00,79.52,79.57,79.49,79.55,17000.0,71.1221,71.1668,71.0953,71.149,17000.0
2012-05-10 15:10:00,79.55,79.62,79.54,79.58,17700.0,71.149,71.2116,71.14,71.1758,17700.0
2012-05-10 15:15:00,79.57,79.6,79.44,79.52,24500.0,71.1668,71.1937,71.0506,71.1221,24500.0
2012-05-10 15:20:00,79.49,79.55,79.35,79.51,27800.0,71.0953,71.149,70.9701,71.1132,27800.0
2012-05-10 15:25:00,79.5,79.55,79.45,79.49,21600.0,71.1042,71.149,71.0595,71.0953,21600.0
2012-05-10 15:30:00,79.49,79.49,79.39,79.48,17300.0,71.0953,71.0953,71.0059,71.0863,17300.0
2012-05-10 15:35:00,79.49,79.52,79.4,79.52,23000.0,71.0953,71.1221,71.0148,71.1221,23000.0
2012-05-10 15:40:00,79.54,79.59,79.39,79.4,24600.0,71.14,71.1847,71.0059,71.0148,24600.0
2012-05-10 15:45:00,79.4,79.43,79.33,79.42,30700.0,71.0148,71.0416,70.9522,71.0327,30700.0
2012-05-10 15:50:00,79.44,79.46,79.26,79.27,51800.0,71.0506,71.0685,70.8896,70.8985,51800.0
2012-05-10 15:55:00,79.27,79.43,79.27,79.41,58900.0,70.8985,71.0416,70.8985,71.0237,58900.0
2012-05-11 09:30:00,79.06,79.26,79.0,79.06,23600.0,70.7107,70.8896,70.657,70.7107,23600.0
2012-05-11 09:35:00,79.11,79.56,79.09,79.52,19000.0,70.7554,71.1579,70.7375,71.1221,19000.0
2012-05-11 09:40:00,79.6,79.65,79.39,79.43,10200.0,71.1937,71.2384,71.0059,71.0416,10200.0
2012-05-11 09:45:00,79.41,79.6,79.28,79.28,15700.0,71.0237,71.1937,70.9075,70.9075,15700.0
2012-05-11 09:50:00,79.31,79.51,79.3,79.47,10200.0,70.9343,71.1132,70.9254,71.0774,10200.0
2012-05-11 09:55:00,79.44,79.59,79.06,79.07,16500.0,71.0506,71.1847,70.7107,70.7196,16500.0
2012-05-11 10:00:00,79.05,79.32,79.03,79.12,12200.0,70.7018,70.9432,70.6839,70.7644,12200.0
2012-05-11 10:05:00,79.1,79.13,79.0,79.02,14200.0,70.7465,70.7733,70.657,70.6749,14200.0
2012-05-11 10:10:00,79.02,79.13,79.0,79.0,16400.0,70.6749,70.7733,70.657,70.657,16400.0
2012-05-11 10:15:00,79.0,79.12,78.89,79.08,30600.0,70.657,70.7644,70.5587,70.7286,30600.0
2012-05-11 10:20:00,79.08,79.2,78.98,79.0,20500.0,70.7286,70.8359,70.6391,70.657,20500.0
2012-05-11 10:25:00,79.02,79.02,78.68,78.69,43100.0,70.6749,70.6749,70.3708,70.3798,43100.0
2012-05-11 10:30:00,78.69,78.7,78.45,78.59,64600.0,70.3798,70.3887,70.1651,70.2903,64600.0
2012-05-11 10:35:00,78.59,78.69,78.4,78.45,37500.0,70.2903,70.3798,70.1204,70.1651,37500.0
2012-05-11 10:40:00,78.42,78.55,78.38,78.4,40700.0,70.1383,70.2546,70.1025,70.1204,40700.0
2012-05-11 10:45:00,78.38,78.48,78.29,78.46,16400.0,70.1025,70.192,70.022,70.1741,16400.0
2012-05-11 10:50:00,78.45,78.65,78.44,78.65,23500.0,70.1651,70.344,70.1562,70.344,23500.0
2012-05-11 10:55:00,78.63,78.76,78.6,78.71,10400.0,70.3261,70.4424,70.2993,70.3977,10400.0
2012-05-11 11:00:00,78.7,78.82,78.65,78.7,9900.0,70.3887,70.496,70.344,70.3887,9900.0
2012-05-11 11:05:00,78.73,78.93,78.68,78.92,14300.0,70.4156,70.5944,70.3708,70.5855,14300.0
2012-05-11 11:10:00,78.92,79.01,78.89,78.93,7800.0,70.5855,70.666,70.5587,70.5944,7800.0
2012-05-11 11:15:00,78.91,79.04,78.87,79.0,10800.0,70.5765,70.6928,70.5408,70.657,10800.0
2012-05-11 11:20:00,79.04,79.13,79.04,79.13,8800.0,70.6928,70.7733,70.6928,70.7733,8800.0
2012-05-11 11:25:00,79.13,79.16,78.95,78.95,11600.0,70.7733,70.8001,70.6123,70.6123,11600.0
2012-05-11 11:30:00,78.97,79.13,78.97,79.09,7000.0,70.6302,70.7733,70.6302,70.7375,7000.0
2012-05-11 11:35:00,79.07,79.12,78.97,78.97,5900.0,70.7196,70.7644,70.6302,70.6302,5900.0
2012-05-11 11:40:00,78.96,78.97,78.74,78.84,11200.0,70.6213,70.6302,70.4245,70.5139,11200.0
2012-05-11 11:45:00,78.77,78.94,78.77,78.91,10200.0,70.4513,70.6034,70.4513,70.5765,10200.0
2012-05-11 11:50:00,78.91,78.94,78.76,78.83,5100.0,70.5765,70.6034,70.4424,70.505,5100.0
2012-05-11 11:55:00,78.83,78.83,78.76,78.77,3800.0,70.505,70.505,70.4424,70.4513,3800.0
2012-05-11 12:00:00,78.79,78.91,78.78,78.82,5700.0,70.4692,70.5765,70.4603,70.496,5700.0
2012-05-11 12:05:00,78.86,78.87,78.77,78.83,5300.0,70.5318,70.5408,70.4513,70.505,5300.0
2012-05-11 12:10:00,78.84,78.91,78.84,78.84,17000.0,70.5139,70.5765,70.5139,70.5139,17000.0
2012-05-11 12:15:00,78.86,78.92,78.71,78.74,4600.0,70.5318,70.5855,70.3977,70.4245,4600.0
2012-05-11 12:20:00,78.71,78.86,78.71,78.8,5300.0,70.3977,70.5318,70.3977,70.4782,5300.0
2012-05-11 12:25:00,78.83,78.83,78.68,78.72,4600.0,70.505,70.505,70.3708,70.4066,4600.0
2012-05-11 12:30:00,78.69,78.86,78.68,78.86,55600.0,70.3798,70.5318,70.3708,70.5318,55600.0
2012-05-11 12:35:00,78.88,78.88,78.73,78.79,7600.0,70.5497,70.5497,70.4156,70.4692,7600.0
2012-05-11 12:40:00,78.81,78.81,78.78,78.78,7900.0,70.4871,70.4871,70.4603,70.4603,7900.0
2012-05-11 12:45:00,78.79,78.83,78.78,78.8,8600.0,70.4692,70.505,70.4603,70.4782,8600.0
2012-05-11 12:50:00,78.79,78.8,78.71,78.72,9100.0,70.4692,70.4782,70.3977,70.4066,9100.0
2012-05-11 12:55:00,78.73,78.75,78.7,78.72,4000.0,70.4156,70.4334,70.3887,70.4066,4000.0
2012-05-11 13:00:00,78.71,78.8,78.7,78.75,8400.0,70.3977,70.4782,70.3887,70.4334,8400.0
2012-05-11 13:05:00,78.74,78.77,78.55,78.57,6300.0,70.4245,70.4513,70.2546,70.2724,6300.0
2012-05-11 13:10:00,78.58,78.61,78.56,78.58,3400.0,70.2814,70.3082,70.2635,70.2814,3400.0
2012-05-11 13:15:00,78.58,78.73,78.56,78.73,7800.0,70.2814,70.4156,70.2635,70.4156,7800.0
2012-05-11 13:20:00,78.71,78.77,78.59,78.61,4700.0,70.3977,70.4513,70.2903,70.3082,4700.0
2012-05-11 13:25:00,78.62,78.7,78.62,78.7,8800.0,70.3172,70.3887,70.3172,70.3887,8800.0
2012-05-11 13:30:00,78.7,78.81,78.68,78.71,5400.0,70.3887,70.4871,70.3708,70.3977,5400.0
2012-05-11 13:35:00,78.69,78.82,78.65,78.65,24200.0,70.3798,70.496,70.344,70.344,24200.0
2012-05-11 13:40:00,78.68,78.7,78.65,78.7,5700.0,70.3708,70.3887,70.344,70.3887,5700.0
2012-05-11 13:45:00,78.7,78.72,78.62,78.67,23400.0,70.3887,70.4066,70.3172,70.3619,23400.0
2012-05-11 13:50:00,78.66,78.67,78.57,78.61,11800.0,70.3529,70.3619,70.2724,70.3082,11800.0
2012-05-11 13:55:00,78.62,78.66,78.56,78.57,6400.0,70.3172,70.3529,70.2635,70.2724,6400.0
2012-05-11 14:00:00,78.56,78.57,78.46,78.55,26000.0,70.2635,70.2724,70.1741,70.2546,26000.0
2012-05-11 14:05:00,78.56,78.58,78.43,78.44,10700.0,70.2635,70.2814,70.1472,70.1562,10700.0
2012-05-11 14:10:00,78.44,78.56,78.44,78.56,7600.0,70.1562,70.2635,70.1562,70.2635,7600.0
2012-05-11 14:15:00,78.52,78.66,78.51,78.59,7600.0,70.2277,70.3529,70.2188,70.2903,7600.0
2012-05-11 14:20:00,78.58,78.65,78.56,78.6,17400.0,70.2814,70.344,70.2635,70.2993,17400.0
2012-05-11 14:25:00,78.6,78.63,78.56,78.59,23300.0,70.2993,70.3261,70.2635,70.2903,23300.0
2012-05-11 14:30:00,78.61,78.62,78.23,78.26,52400.0,70.3082,70.3172,69.9684,69.9952,52400.0
2012-05-11 14:35:00,78.29,78.35,78.29,78.32,7600.0,70.022,70.0757,70.022,70.0489,7600.0
2012-05-11 14:40:00,78.32,78.44,78.31,78.41,9600.0,70.0489,70.1562,70.0399,70.1293,9600.0
2012-05-11 14:45:00,78.43,78.49,78.42,78.47,30700.0,70.1472,70.2009,70.1383,70.183,30700.0
2012-05-11 14:50:00,78.46,78.51,78.38,78.51,8100.0,70.1741,70.2188,70.1025,70.2188,8100.0
2012-05-11 14:55:00,78.5,78.52,78.45,78.48,14300.0,70.2098,70.2277,70.1651,70.192,14300.0
2012-05-11 15:00:00,78.5,78.57,78.47,78.48,11400.0,70.2098,70.2724,70.183,70.192,11400.0
2012-05-11 15:05:00,78.49,78.54,78.44,78.52,27900.0,70.2009,70.2456,70.1562,70.2277,27900.0
2012-05-11 15:10:00,78.51,78.54,78.42,78.51,26300.0,70.2188,70.2456,70.1383,70.2188,26300.0
2012-05-11 15:15:00,78.52,78.58,78.47,78.55,15700.0,70.2277,70.2814,70.183,70.2546,15700.0
2012-05-11 15:20:00,78.55,78.56,78.48,78.5,16200.0,70.2546,70.2635,70.192,70.2098,16200.0
2012-05-11 15:25:00,78.5,78.53,78.44,78.44,26700.0,70.2098,70.2367,70.1562,70.1562,26700.0
2012-05-11 15:30:00,78.44,78.45,78.36,78.39,40000.0,70.1562,70.1651,70.0846,70.1115,40000.0
2012-05-11 15:35:00,78.38,78.47,78.37,78.46,33200.0,70.1025,70.183,70.0936,70.1741,33200.0
2012-05-11 15:40:00,78.45,78.48,78.4,78.42,49600.0,70.1651,70.192,70.1204,70.1383,49600.0
2012-05-11 15:45:00,78.42,78.45,78.38,78.38,46700.0,70.1383,70.1651,70.1025,70.1025,46700.0
2012-05-11 15:50:00,78.39,78.45,78.33,78.34,56100.0,70.1115,70.1651,70.0578,70.0667,56100.0
2012-05-11 15:55:00,78.35,78.41,78.32,78.32,66600.0,70.0757,70.1293,70.0489,70.0489,66600.0
2012-05-14 09:30:00,77.55,77.55,77.14,77.39,42400.0,69.3602,69.3602,68.9935,69.2171,42400.0
2012-05-14 09:35:00,77.39,77.45,77.14,77.24,28700.0,69.2171,69.2707,68.9935,69.0829,28700.0
2012-05-14 09:40:00,77.23,77.53,77.16,77.47,21800.0,69.074,69.3423,69.0114,69.2886,21800.0
2012-05-14 09:45:00,77.44,77.54,77.33,77.39,16200.0,69.2618,69.3512,69.1634,69.2171,16200.0
2012-05-14 09:50:00,77.4,77.65,77.38,77.56,11600.0,69.226,69.4496,69.2081,69.3691,11600.0
2012-05-14 09:55:00,77.55,77.81,77.38,77.5,64000.0,69.3602,69.5927,69.2081,69.3154,64000.0
2012-05-14 10:00:00,77.47,77.61,77.46,77.46,39500.0,69.2886,69.4138,69.2797,69.2797,39500.0
2012-05-14 10:05:00,77.45,77.56,77.4,77.47,17300.0,69.2707,69.3691,69.226,69.2886,17300.0
2012-05-14 10:10:00,77.48,77.55,77.26,77.41,39100.0,69.2976,69.3602,69.1008,69.235,39100.0
2012-05-14 10:15:00,77.53,77.57,77.46,77.53,10700.0,69.3423,69.3781,69.2797,69.3423,10700.0
2012-05-14 10:20:00,77.5,77.55,77.45,77.51,8500.0,69.3154,69.3602,69.2707,69.3244,8500.0
2012-05-14 10:25:00,77.49,77.52,77.28,77.3,24800.0,69.3065,69.3333,69.1187,69.1366,24800.0
2012-05-14 10:30:00,77.3,77.38,77.26,77.35,17600.0,69.1366,69.2081,69.1008,69.1813,17600.0
2012-05-14 10:35:00,77.37,77.58,77.37,77.55,10900.0,69.1992,69.387,69.1992,69.3602,10900.0
2012-05-14 10:40:00,77.54,77.6,77.46,77.57,5700.0,69.3512,69.4049,69.2797,69.3781,5700.0
2012-05-14 10:45:00,77.57,77.66,77.48,77.59,17200.0,69.3781,69.4586,69.2976,69.3959,17200.0
2012-05-14 10:50:00,77.61,77.75,77.58,77.63,28500.0,69.4138,69.539,69.387,69.4317,28500.0
2012-05-14 10:55:00,77.61,77.74,77.5,77.55,58700.0,69.4138,69.5301,69.3154,69.3602,58700.0
2012-05-14 11:00:00,77.6,77.6,77.51,77.58,12500.0,69.4049,69.4049,69.3244,69.387,12500.0
2012-05-14 11:05:00,77.58,77.64,77.5,77.54,15700.0,69.387,69.4407,69.3154,69.3512,15700.0
2012-05-14 11:10:00,77.5,77.62,77.5,77.59,18600.0,69.3154,69.4228,69.3154,69.3959,18600.0
2012-05-14 11:15:00,77.58,77.76,77.57,77.67,21200.0,69.387,69.548,69.3781,69.4675,21200.0
2012-05-14 11:20:00,77.72,77.87,77.69,77.86,21000.0,69.5122,69.6464,69.4854,69.6374,21000.0
2012-05-14 11:25:00,77.85,78.05,77.85,77.91,22800.0,69.6285,69.8074,69.6285,69.6821,22800.0
2012-05-14 11:30:00,77.92,77.97,77.84,77.87,8700.0,69.6911,69.7358,69.6195,69.6464,8700.0
2012-05-14 11:35:00,77.85,77.85,77.75,77.83,4900.0,69.6285,69.6285,69.539,69.6106,4900.0
2012-05-14 11:40:00,77.82,77.85,77.63,77.63,7800.0,69.6017,69.6285,69.4317,69.4317,7800.0
2012-05-14 11:45:00,77.63,77.7,77.61,77.7,3400.0,69.4317,69.4943,69.4138,69.4943,3400.0
2012-05-14 11:50:00,77.7,77.73,77.61,77.62,25700.0,69.4943,69.5212,69.4138,69.4228,25700.0
2012-05-14 11:55:00,77.62,77.64,77.52,77.52,16700.0,69.4228,69.4407,69.3333,69.3333,16700.0
2012-05-14 12:00:00,77.54,77.7,77.5,77.64,9900.0,69.3512,69.4943,69.3154,69.4407,9900.0
2012-05-14 12:05:00,77.62,77.67,77.56,77.67,8400.0,69.4228,69.4675,69.3691,69.4675,8400.0
2012-05-14 12:10:00,77.69,77.74,77.67,77.69,7600.0,69.4854,69.5301,69.4675,69.4854,7600.0
2012-05-14 12:15:00,77.68,77.7,77.62,77.67,9000.0,69.4764,69.4943,69.4228,69.4675,9000.0
2012-05-14 12:20:00,77.68,77.73,77.66,77.69,107800.0,69.4764,69.5212,69.4586,69.4854,107800.0
2012-05-14 12:25:00,77.68,77.77,77.66,77.77,5600.0,69.4764,69.5569,69.4586,69.5569,5600.0
2012-05-14 12:30:00,77.77,77.87,77.76,77.85,17800.0,69.5569,69.6464,69.548,69.6285,17800.0
2012-05-14 12:35:00,77.86,77.88,77.81,77.87,6400.0,69.6374,69.6553,69.5927,69.6464,6400.0
2012-05-14 12:40:00,77.86,77.94,77.86,77.93,4500.0,69.6374,69.709,69.6374,69.7,4500.0
2012-05-14 12:45:00,77.93,78.05,77.93,77.99,6000.0,69.7,69.8074,69.7,69.7537,6000.0
2012-05-14 12:50:00,77.99,78.0,77.94,77.95,7200.0,69.7537,69.7626,69.709,69.7179,7200.0
2012-05-14 12:55:00,77.97,77.97,77.82,77.9,17500.0,69.7358,69.7358,69.6017,69.6732,17500.0
2012-05-14 13:00:00,77.89,77.99,77.86,77.98,6800.0,69.6643,69.7537,69.6374,69.7448,6800.0
2012-05-14 13:05:00,77.98,78.0,77.97,78.0,16300.0,69.7448,69.7626,69.7358,69.7626,16300.0
2012-05-14 13:10:00,78.0,78.01,77.94,77.96,7800.0,69.7626,69.7716,69.709,69.7269,7800.0
2012-05-14 13:15:00,77.95,78.0,77.91,77.92,9300.0,69.7179,69.7626,69.6821,69.6911,9300.0
2012-05-14 13:20:00,77.94,78.01,77.94,77.98,15600.0,69.709,69.7716,69.709,69.7448,15600.0
2012-05-14 13:25:00,77.96,78.0,77.95,78.0,7200.0,69.7269,69.7626,69.7179,69.7626,7200.0
2012-05-14 13:30:00,77.99,78.03,77.97,77.98,15400.0,69.7537,69.7895,69.7358,69.7448,15400.0
2012-05-14 13:35:00,77.98,77.98,77.93,77.94,12200.0,69.7448,69.7448,69.7,69.709,12200.0
2012-05-14 13:40:00,77.94,77.96,77.92,77.93,16600.0,69.709,69.7269,69.6911,69.7,16600.0
2012-05-14 13:45:00,77.93,77.98,77.9,77.93,10900.0,69.7,69.7448,69.6732,69.7,10900.0
2012-05-14 13:50:00,77.94,77.96,77.92,77.92,30600.0,69.709,69.7269,69.6911,69.6911,30600.0
2012-05-14 13:55:00,77.93,78.04,77.93,77.96,9300.0,69.7,69.7984,69.7,69.7269,9300.0
2012-05-14 14:00:00,77.97,78.1,77.95,78.03,15000.0,69.7358,69.8521,69.7179,69.7895,15000.0
2012-05-14 14:05:00,78.03,78.08,77.99,78.05,15700.0,69.7895,69.8342,69.7537,69.8074,15700.0
2012-05-14 14:10:00,78.04,78.04,77.9,77.93,16500.0,69.7984,69.7984,69.6732,69.7,16500.0
2012-05-14 14:15:00,77.94,77.97,77.78,77.8,14900.0,69.709,69.7358,69.5659,69.5838,14900.0
2012-05-14 14:20:00,77.81,77.87,77.78,77.83,9100.0,69.5927,69.6464,69.5659,69.6106,9100.0
2012-05-14 14:25:00,77.86,77.88,77.8,77.83,11800.0,69.6374,69.6553,69.5838,69.6106,11800.0
2012-05-14 14:30:00,77.84,77.87,77.79,77.82,16900.0,69.6195,69.6464,69.5748,69.6017,16900.0
2012-05-14 14:35:00,77.82,77.86,77.59,77.7,37000.0,69.6017,69.6374,69.3959,69.4943,37000.0
2012-05-14 14:40:00,77.71,77.76,77.64,77.73,53500.0,69.5033,69.548,69.4407,69.5212,53500.0
2012-05-14 14:45:00,77.74,77.76,77.66,77.72,9700.0,69.5301,69.548,69.4586,69.5122,9700.0
2012-05-14 14:50:00,77.73,77.8,77.71,77.77,10700.0,69.5212,69.5838,69.5033,69.5569,10700.0
2012-05-14 14:55:00,77.76,77.78,77.68,77.69,13500.0,69.548,69.5659,69.4764,69.4854,13500.0
2012-05-14 15:00:00,77.73,77.8,77.71,77.71,15000.0,69.5212,69.5838,69.5033,69.5033,15000.0
2012-05-14 15:05:00,77.7,77.78,77.69,77.78,29000.0,69.4943,69.5659,69.4854,69.5659,29000.0
2012-05-14 15:10:00,77.78,77.78,77.72,77.77,25500.0,69.5659,69.5659,69.5122,69.5569,25500.0
2012-05-14 15:15:00,77.75,77.86,77.74,77.78,23600.0,69.539,69.6374,69.5301,69.5659,23600.0
2012-05-14 15:20:00,77.76,77.84,77.74,77.82,24600.0,69.548,69.6195,69.5301,69.6017,24600.0
2012-05-14 15:25:00,77.83,77.85,77.82,77.84,21300.0,69.6106,69.6285,69.6017,69.6195,21300.0
2012-05-14 15:30:00,77.84,77.86,77.8,77.82,28000.0,69.6195,69.6374,69.5838,69.6017,28000.0
2012-05-14 15:35:00,77.83,77.83,77.74,77.76,24100.0,69.6106,69.6106,69.5301,69.548,24100.0
2012-05-14 15:40:00,77.76,77.8,77.63,77.65,41300.0,69.548,69.5838,69.4317,69.4496,41300.0
2012-05-14 15:45:00,77.66,77.77,77.65,77.77,105700.0,69.4586,69.5569,69.4496,69.5569,105700.0
2012-05-14 15:50:00,77.76,77.8,77.72,77.75,65100.0,69.548,69.5838,69.5122,69.539,65100.0
2012-05-14 15:55:00,77.76,77.8,77.73,77.77,53200.0,69.548,69.5838,69.5212,69.5569,53200.0
2012-05-15 09:30:00,77.8,77.93,77.01,77.2,30400.0,69.5838,69.7,68.8772,69.0471,30400.0
2012-05-15 09:35:00,77.21,77.6,77.09,77.52,27400.0,69.0561,69.4049,68.9487,69.3333,27400.0
2012-05-15 09:40:00,77.46,77.5,77.28,77.43,9700.0,69.2797,69.3154,69.1187,69.2528,9700.0
2012-05-15 09:45:00,77.41,77.47,77.21,77.44,13900.0,69.235,69.2886,69.0561,69.2618,13900.0
2012-05-15 09:50:00,77.48,77.5,77.41,77.41,7900.0,69.2976,69.3154,69.235,69.235,7900.0
2012-05-15 09:55:00,77.41,77.44,77.13,77.24,13900.0,69.235,69.2618,68.9845,69.0829,13900.0
2012-05-15 10:00:00,77.24,77.36,77.2,77.27,13900.0,69.0829,69.1902,69.0471,69.1097,13900.0
2012-05-15 10:05:00,77.23,77.26,77.13,77.22,20700.0,69.074,69.1008,68.9845,69.065,20700.0
2012-05-15 10:10:00,77.24,77.32,77.17,77.28,11100.0,69.0829,69.1545,69.0203,69.1187,11100.0
2012-05-15 10:15:00,77.28,77.31,77.2,77.23,13300.0,69.1187,69.1455,69.0471,69.074,13300.0
2012-05-15 10:20:00,77.23,77.43,77.23,77.43,8500.0,69.074,69.2528,69.074,69.2528,8500.0
2012-05-15 10:25:00,77.42,77.49,77.36,77.49,12400.0,69.2439,69.3065,69.1902,69.3065,12400.0
2012-05-15 10:30:00,77.51,77.54,77.38,77.38,7100.0,69.3244,69.3512,69.2081,69.2081,7100.0
2012-05-15 10:35:00,77.4,77.48,77.38,77.39,6700.0,69.226,69.2976,69.2081,69.2171,6700.0
2012-05-15 10:40:00,77.4,77.42,77.31,77.37,12800.0,69.226,69.2439,69.1455,69.1992,12800.0
2012-05-15 10:45:00,77.38,77.43,77.31,77.32,31000.0,69.2081,69.2528,69.1455,69.1545,31000.0
2012-05-15 10:50:00,77.36,77.41,77.34,77.37,17400.0,69.1902,69.235,69.1723,69.1992,17400.0
2012-05-15 10:55:00,77.38,77.41,77.29,77.31,7400.0,69.2081,69.235,69.1276,69.1455,7400.0
2012-05-15 11:00:00,77.33,77.33,77.25,77.29,4500.0,69.1634,69.1634,69.0918,69.1276,4500.0
2012-05-15 11:05:00,77.26,77.26,77.18,77.2,6300.0,69.1008,69.1008,69.0292,69.0471,6300.0
2012-05-15 11:10:00,77.2,77.21,77.09,77.11,8100.0,69.0471,69.0561,68.9487,68.9666,8100.0
2012-05-15 11:15:00,77.11,77.18,77.09,77.18,3300.0,68.9666,69.0292,68.9487,69.0292,3300.0
2012-05-15 11:20:00,77.18,77.19,77.15,77.15,4800.0,69.0292,69.0382,69.0024,69.0024,4800.0
2012-05-15 11:25:00,77.15,77.16,76.99,77.0,15800.0,69.0024,69.0114,68.8593,68.8683,15800.0
2012-05-15 11:30:00,77.02,77.13,77.02,77.13,22400.0,68.8861,68.9845,68.8861,68.9845,22400.0
2012-05-15 11:35:00,77.12,77.31,77.12,77.3,6800.0,68.9756,69.1455,68.9756,69.1366,6800.0
2012-05-15 11:40:00,77.29,77.35,77.16,77.25,36400.0,69.1276,69.1813,69.0114,69.0918,36400.0
2012-05-15 11:45:00,77.25,77.5,77.25,77.5,16000.0,69.0918,69.3154,69.0918,69.3154,16000.0
2012-05-15 11:50:00,77.45,77.47,77.34,77.39,13000.0,69.2707,69.2886,69.1723,69.2171,13000.0
2012-05-15 11:55:00,77.4,77.45,77.38,77.4,12600.0,69.226,69.2707,69.2081,69.226,12600.0
2012-05-15 12:00:00,77.4,77.45,77.37,77.43,5500.0,69.226,69.2707,69.1992,69.2528,5500.0
2012-05-15 12:05:00,77.41,77.61,77.38,77.58,19900.0,69.235,69.4138,69.2081,69.387,19900.0
2012-05-15 12:10:00,77.58,77.61,77.49,77.5,23900.0,69.387,69.4138,69.3065,69.3154,23900.0
2012-05-15 12:15:00,77.51,77.52,77.46,77.48,3300.0,69.3244,69.3333,69.2797,69.2976,3300.0
2012-05-15 12:20:00,77.46,77.46,77.33,77.37,9700.0,69.2797,69.2797,69.1634,69.1992,9700.0
2012-05-15 12:25:00,77.39,77.53,77.36,77.42,18800.0,69.2171,69.3423,69.1902,69.2439,18800.0
2012-05-15 12:30:00,77.42,77.52,77.4,77.48,27200.0,69.2439,69.3333,69.226,69.2976,27200.0
2012-05-15 12:35:00,77.5,77.54,77.42,77.44,128100.0,69.3154,69.3512,69.2439,69.2618,128100.0
2012-05-15 12:40:00,77.42,77.48,77.4,77.45,21500.0,69.2439,69.2976,69.226,69.2707,21500.0
2012-05-15 12:45:00,77.43,77.43,77.33,77.34,26400.0,69.2528,69.2528,69.1634,69.1723,26400.0
2012-05-15 12:50:00,77.36,77.38,77.29,77.33,14400.0,69.1902,69.2081,69.1276,69.1634,14400.0
2012-05-15 12:55:00,77.34,77.36,77.31,77.32,7500.0,69.1723,69.1902,69.1455,69.1545,7500.0
2012-05-15 13:00:00,77.35,77.39,77.31,77.39,8800.0,69.1813,69.2171,69.1455,69.2171,8800.0
2012-05-15 13:05:00,77.39,77.46,77.38,77.4,5600.0,69.2171,69.2797,69.2081,69.226,5600.0
2012-05-15 13:10:00,77.41,77.5,77.41,77.46,9600.0,69.235,69.3154,69.235,69.2797,9600.0
2012-05-15 13:15:00,77.46,77.49,77.45,77.45,3000.0,69.2797,69.3065,69.2707,69.2707,3000.0
2012-05-15 13:20:00,77.45,77.5,77.43,77.5,9700.0,69.2707,69.3154,69.2528,69.3154,9700.0
2012-05-15 13:25:00,77.48,77.51,77.45,77.45,11300.0,69.2976,69.3244,69.2707,69.2707,11300.0
2012-05-15 13:30:00,77.45,77.45,77.35,77.38,11900.0,69.2707,69.2707,69.1813,69.2081,11900.0
2012-05-15 13:35:00,77.34,77.42,77.34,77.38,7300.0,69.1723,69.2439,69.1723,69.2081,7300.0
2012-05-15 13:40:00,77.4,77.41,77.31,77.31,9900.0,69.226,69.235,69.1455,69.1455,9900.0
2012-05-15 13:45:00,77.32,77.35,77.26,77.35,14400.0,69.1545,69.1813,69.1008,69.1813,14400.0
2012-05-15 13:50:00,77.34,77.4,77.31,77.37,10800.0,69.1723,69.226,69.1455,69.1992,10800.0
2012-05-15 13:55:00,77.35,77.36,77.26,77.31,8800.0,69.1813,69.1902,69.1008,69.1455,8800.0
2012-05-15 14:00:00,77.32,77.38,77.32,77.37,10600.0,69.1545,69.2081,69.1545,69.1992,10600.0
2012-05-15 14:05:00,77.37,77.37,77.28,77.31,10900.0,69.1992,69.1992,69.1187,69.1455,10900.0
2012-05-15 14:10:00,77.32,77.4,77.31,77.37,15800.0,69.1545,69.226,69.1455,69.1992,15800.0
2012-05-15 14:15:00,77.37,77.41,77.29,77.3,12800.0,69.1992,69.235,69.1276,69.1366,12800.0
2012-05-15 14:20:00,77.32,77.41,77.32,77.41,9100.0,69.1545,69.235,69.1545,69.235,9100.0
2012-05-15 14:25:00,77.4,77.41,77.36,77.41,9900.0,69.226,69.235,69.1902,69.235,9900.0
2012-05-15 14:30:00,77.4,77.43,77.37,77.37,4700.0,69.226,69.2528,69.1992,69.1992,4700.0
2012-05-15 14:35:00,77.38,77.39,77.25,77.28,9600.0,69.2081,69.2171,69.0918,69.1187,9600.0
2012-05-15 14:40:00,77.27,77.31,77.21,77.3,7300.0,69.1097,69.1455,69.0561,69.1366,7300.0
2012-05-15 14:45:00,77.3,77.33,77.28,77.33,8200.0,69.1366,69.1634,69.1187,69.1634,8200.0
2012-05-15 14:50:00,77.33,77.33,77.21,77.25,9600.0,69.1634,69.1634,69.0561,69.0918,9600.0
2012-05-15 14:55:00,77.25,77.27,77.2,77.2,19100.0,69.0918,69.1097,69.0471,69.0471,19100.0
2012-05-15 15:00:00,77.21,77.24,77.12,77.23,41800.0,69.0561,69.0829,68.9756,69.074,41800.0
2012-05-15 15:05:00,77.23,77.26,77.17,77.2,13400.0,69.074,69.1008,69.0203,69.0471,13400.0
2012-05-15 15:10:00,77.2,77.25,77.01,77.06,17000.0,69.0471,69.0918,68.8772,68.9219,17000.0
2012-05-15 15:15:00,77.06,77.08,76.9,76.96,32100.0,68.9219,68.9398,68.7788,68.8325,32100.0
2012-05-15 15:20:00,76.97,76.99,76.88,76.92,22300.0,68.8414,68.8593,68.7609,68.7967,22300.0
2012-05-15 15:25:00,76.94,77.01,76.92,76.95,20600.0,68.8146,68.8772,68.7967,68.8235,20600.0
2012-05-15 15:30:00,76.95,77.14,76.95,77.14,21800.0,68.8235,68.9935,68.8235,68.9935,21800.0
2012-05-15 15:35:00,77.15,77.18,77.1,77.17,42900.0,69.0024,69.0292,68.9577,69.0203,42900.0
2012-05-15 15:40:00,77.16,77.28,77.1,77.14,42200.0,69.0114,69.1187,68.9577,68.9935,42200.0
2012-05-15 15:45:00,77.12,77.19,76.95,77.01,45500.0,68.9756,69.0382,68.8235,68.8772,45500.0
2012-05-15 15:50:00,77.01,77.05,76.87,76.99,59800.0,68.8772,68.913,68.752,68.8593,59800.0
2012-05-15 15:55:00,76.96,77.05,76.96,76.98,52600.0,68.8325,68.913,68.8325,68.8504,52600.0
2012-05-16 09:30:00,77.24,77.56,76.99,77.55,13700.0,69.0829,69.3691,68.8593,69.3602,13700.0
2012-05-16 09:35:00,77.56,77.56,77.3,77.36,9900.0,69.3691,69.3691,69.1366,69.1902,9900.0
2012-05-16 09:40:00,77.41,77.46,77.27,77.35,6900.0,69.235,69.2797,69.1097,69.1813,6900.0
2012-05-16 09:45:00,77.32,77.32,77.13,77.16,11900.0,69.1545,69.1545,68.9845,69.0114,11900.0
2012-05-16 09:50:00,77.14,77.15,76.97,77.01,35100.0,68.9935,69.0024,68.8414,68.8772,35100.0
2012-05-16 09:55:00,77.02,77.23,77.02,77.07,9700.0,68.8861,69.074,68.8861,68.9309,9700.0
2012-05-16 10:00:00,77.11,77.15,77.04,77.05,11300.0,68.9666,69.0024,68.904,68.913,11300.0
2012-05-16 10:05:00,77.06,77.1,76.96,76.96,23300.0,68.9219,68.9577,68.8325,68.8325,23300.0
2012-05-16 10:10:00,76.96,77.05,76.95,76.97,20100.0,68.8325,68.913,68.8235,68.8414,20100.0
2012-05-16 10:15:00,76.97,77.02,76.94,76.98,34000.0,68.8414,68.8861,68.8146,68.8504,34000.0
2012-05-16 10:20:00,76.97,77.07,76.94,77.0,63800.0,68.8414,68.9309,68.8146,68.8683,63800.0
2012-05-16 10:25:00,76.99,77.0,76.84,76.84,10500.0,68.8593,68.8683,68.7251,68.7251,10500.0
2012-05-16 10:30:00,76.84,77.05,76.84,77.01,31300.0,68.7251,68.913,68.7251,68.8772,31300.0
2012-05-16 10:35:00,77.01,77.02,76.96,76.98,25300.0,68.8772,68.8861,68.8325,68.8504,25300.0
2012-05-16 10:40:00,76.98,77.03,76.97,76.99,14200.0,68.8504,68.8951,68.8414,68.8593,14200.0
2012-05-16 10:45:00,77.0,77.03,76.98,77.01,7400.0,68.8683,68.8951,68.8504,68.8772,7400.0
2012-05-16 10:50:00,77.02,77.02,76.96,76.99,18000.0,68.8861,68.8861,68.8325,68.8593,18000.0
2012-05-16 10:55:00,76.99,77.0,76.96,76.99,9500.0,68.8593,68.8683,68.8325,68.8593,9500.0
2012-05-16 11:00:00,77.0,77.01,76.96,77.01,12400.0,68.8683,68.8772,68.8325,68.8772,12400.0
2012-05-16 11:05:00,76.98,77.0,76.85,76.94,34700.0,68.8504,68.8683,68.7341,68.8146,34700.0
2012-05-16 11:10:00,76.91,77.0,76.9,76.97,22700.0,68.7878,68.8683,68.7788,68.8414,22700.0
2012-05-16 11:15:00,76.99,77.01,76.95,76.99,31800.0,68.8593,68.8772,68.8235,68.8593,31800.0
2012-05-16 11:20:00,77.0,77.0,76.93,76.96,10900.0,68.8683,68.8683,68.8056,68.8325,10900.0
2012-05-16 11:25:00,76.98,77.01,76.95,76.97,4100.0,68.8504,68.8772,68.8235,68.8414,4100.0
2012-05-16 11:30:00,76.99,77.03,76.93,76.93,15400.0,68.8593,68.8951,68.8056,68.8056,15400.0
2012-05-16 11:35:00,76.94,76.97,76.89,76.94,5900.0,68.8146,68.8414,68.7699,68.8146,5900.0
2012-05-16 11:40:00,76.93,76.97,76.9,76.97,8100.0,68.8056,68.8414,68.7788,68.8414,8100.0
2012-05-16 11:45:00,76.95,77.0,76.94,77.0,4800.0,68.8235,68.8683,68.8146,68.8683,4800.0
2012-05-16 11:50:00,77.01,77.15,76.98,77.02,11200.0,68.8772,69.0024,68.8504,68.8861,11200.0
2012-05-16 11:55:00,77.02,77.02,76.96,76.96,3700.0,68.8861,68.8861,68.8325,68.8325,3700.0
2012-05-16 12:00:00,76.94,76.94,76.91,76.93,5900.0,68.8146,68.8146,68.7878,68.8056,5900.0
2012-05-16 12:05:00,76.93,76.98,76.91,76.98,3500.0,68.8056,68.8504,68.7878,68.8504,3500.0
2012-05-16 12:10:00,76.99,77.06,76.99,76.99,6600.0,68.8593,68.9219,68.8593,68.8593,6600.0
2012-05-16 12:15:00,76.97,76.99,76.93,76.94,27200.0,68.8414,68.8593,68.8056,68.8146,27200.0
2012-05-16 12:20:00,76.94,76.99,76.91,76.95,9200.0,68.8146,68.8593,68.7878,68.8235,9200.0
2012-05-16 12:25:00,76.93,76.93,76.85,76.86,4200.0,68.8056,68.8056,68.7341,68.743,4200.0
2012-05-16 12:30:00,76.85,76.93,76.85,76.86,5900.0,68.7341,68.8056,68.7341,68.743,5900.0
2012-05-16 12:35:00,76.84,76.84,76.79,76.83,4600.0,68.7251,68.7251,68.6804,68.7162,4600.0
2012-05-16 12:40:00,76.83,76.86,76.75,76.77,5500.0,68.7162,68.743,68.6447,68.6625,5500.0
2012-05-16 12:45:00,76.76,76.81,76.7,76.78,9100.0,68.6536,68.6983,68.5999,68.6715,9100.0
2012-05-16 12:50:00,76.76,76.76,76.71,76.75,3600.0,68.6536,68.6536,68.6089,68.6447,3600.0
2012-05-16 12:55:00,76.72,76.72,76.64,76.68,4100.0,68.6178,68.6178,68.5463,68.582,4100.0
2012-05-16 13:00:00,76.7,76.71,76.64,76.64,3200.0,68.5999,68.6089,68.5463,68.5463,3200.0
2012-05-16 13:05:00,76.63,76.7,76.63,76.69,3500.0,68.5373,68.5999,68.5373,68.591,3500.0
2012-05-16 13:10:00,76.69,76.71,76.67,76.71,2000.0,68.591,68.6089,68.5731,68.6089,2000.0
2012-05-16 13:15:00,76.7,76.8,76.7,76.78,7400.0,68.5999,68.6894,68.5999,68.6715,7400.0
2012-05-16 13:20:00,76.76,76.79,76.72,76.72,5100.0,68.6536,68.6804,68.6178,68.6178,5100.0
2012-05-16 13:25:00,76.72,76.75,76.67,76.68,4000.0,68.6178,68.6447,68.5731,68.582,4000.0
2012-05-16 13:30:00,76.66,76.66,76.52,76.53,13500.0,68.5642,68.5642,68.4389,68.4479,13500.0
2012-05-16 13:35:00,76.53,76.53,76.43,76.47,18300.0,68.4479,68.4479,68.3584,68.3942,18300.0
2012-05-16 13:40:00,76.46,76.46,76.39,76.39,11000.0,68.3853,68.3853,68.3227,68.3227,11000.0
2012-05-16 13:45:00,76.39,76.41,76.31,76.32,19100.0,68.3227,68.3406,68.2511,68.2601,19100.0
2012-05-16 13:50:00,76.32,76.36,76.31,76.33,6300.0,68.2601,68.2958,68.2511,68.269,6300.0
2012-05-16 13:55:00,76.32,76.48,76.32,76.46,11900.0,68.2601,68.4032,68.2601,68.3853,11900.0
2012-05-16 14:00:00,76.47,76.6,76.4,76.4,12100.0,68.3942,68.5105,68.3316,68.3316,12100.0
2012-05-16 14:05:00,76.38,76.45,76.35,76.38,9700.0,68.3137,68.3763,68.2869,68.3137,9700.0
2012-05-16 14:10:00,76.38,76.38,76.24,76.25,7300.0,68.3137,68.3137,68.1885,68.1975,7300.0
2012-05-16 14:15:00,76.23,76.31,76.18,76.29,14400.0,68.1796,68.2511,68.1348,68.2332,14400.0
2012-05-16 14:20:00,76.29,76.4,76.21,76.21,21300.0,68.2332,68.3316,68.1617,68.1617,21300.0
2012-05-16 14:25:00,76.23,76.23,76.17,76.22,12100.0,68.1796,68.1796,68.1259,68.1706,12100.0
2012-05-16 14:30:00,76.21,76.25,76.12,76.13,16200.0,68.1617,68.1975,68.0812,68.0901,16200.0
2012-05-16 14:35:00,76.13,76.22,76.07,76.15,10100.0,68.0901,68.1706,68.0365,68.108,10100.0
2012-05-16 14:40:00,76.14,76.17,76.11,76.11,25000.0,68.0991,68.1259,68.0722,68.0722,25000.0
2012-05-16 14:45:00,76.12,76.3,76.12,76.3,32000.0,68.0812,68.2422,68.0812,68.2422,32000.0
2012-05-16 14:50:00,76.27,76.37,76.27,76.33,11100.0,68.2153,68.3048,68.2153,68.269,11100.0
2012-05-16 14:55:00,76.32,76.34,76.28,76.3,18000.0,68.2601,68.278,68.2243,68.2422,18000.0
2012-05-16 15:00:00,76.3,76.34,76.18,76.23,22600.0,68.2422,68.278,68.1348,68.1796,22600.0
2012-05-16 15:05:00,76.22,76.29,76.21,76.23,18200.0,68.1706,68.2332,68.1617,68.1796,18200.0
2012-05-16 15:10:00,76.22,76.23,76.13,76.21,17600.0,68.1706,68.1796,68.0901,68.1617,17600.0
2012-05-16 15:15:00,76.16,76.18,76.13,76.14,15000.0,68.117,68.1348,68.0901,68.0991,15000.0
2012-05-16 15:20:00,76.12,76.12,75.99,76.0,29600.0,68.0812,68.0812,67.9649,67.9739,29600.0
2012-05-16 15:25:00,76.0,76.03,75.96,75.96,24200.0,67.9739,68.0007,67.9381,67.9381,24200.0
2012-05-16 15:30:00,75.94,76.13,75.92,76.11,23700.0,67.9202,68.0901,67.9023,68.0722,23700.0
2012-05-16 15:35:00,76.12,76.27,76.12,76.17,21900.0,68.0812,68.2153,68.0812,68.1259,21900.0
2012-05-16 15:40:00,76.17,76.21,76.11,76.18,24700.0,68.1259,68.1617,68.0722,68.1348,24700.0
2012-05-16 15:45:00,76.18,76.24,76.16,76.16,30000.0,68.1348,68.1885,68.117,68.117,30000.0
2012-05-16 15:50:00,76.17,76.17,76.05,76.11,20700.0,68.1259,68.1259,68.0186,68.0722,20700.0
2012-05-16 15:55:00,76.13,76.21,76.04,76.04,37600.0,68.0901,68.1617,68.0096,68.0096,37600.0
2012-05-17 09:30:00,76.19,76.52,75.98,76.51,9500.0,68.1438,68.4389,67.956,68.43,9500.0
2012-05-17 09:35:00,76.47,76.72,76.41,76.58,8900.0,68.3942,68.6178,68.3406,68.4926,8900.0
2012-05-17 09:40:00,76.56,76.61,76.27,76.27,14100.0,68.4747,68.5194,68.2153,68.2153,14100.0
2012-05-17 09:45:00,76.27,76.42,76.18,76.26,17400.0,68.2153,68.3495,68.1348,68.2064,17400.0
2012-05-17 09:50:00,76.26,76.28,76.09,76.12,7800.0,68.2064,68.2243,68.0544,68.0812,7800.0
2012-05-17 09:55:00,76.13,76.38,76.0,76.38,9500.0,68.0901,68.3137,67.9739,68.3137,9500.0
2012-05-17 10:00:00,76.33,76.33,75.73,76.13,12400.0,68.269,68.269,67.7324,68.0901,12400.0
2012-05-17 10:05:00,76.09,76.19,76.02,76.1,10700.0,68.0544,68.1438,67.9917,68.0633,10700.0
2012-05-17 10:10:00,76.09,76.25,76.09,76.25,5100.0,68.0544,68.1975,68.0544,68.1975,5100.0
2012-05-17 10:15:00,76.26,76.3,76.06,76.09,12200.0,68.2064,68.2422,68.0275,68.0544,12200.0
2012-05-17 10:20:00,76.1,76.2,76.09,76.17,6500.0,68.0633,68.1527,68.0544,68.1259,6500.0
2012-05-17 10:25:00,76.14,76.14,75.95,76.09,9300.0,68.0991,68.0991,67.9291,68.0544,9300.0
2012-05-17 10:30:00,76.07,76.07,75.91,76.04,5600.0,68.0365,68.0365,67.8934,68.0096,5600.0
2012-05-17 10:35:00,76.09,76.13,76.04,76.08,8100.0,68.0544,68.0901,68.0096,68.0454,8100.0
2012-05-17 10:40:00,76.09,76.17,76.08,76.11,15300.0,68.0544,68.1259,68.0454,68.0722,15300.0
2012-05-17 10:45:00,76.11,76.18,75.94,75.99,50000.0,68.0722,68.1348,67.9202,67.9649,50000.0
2012-05-17 10:50:00,75.95,76.09,75.91,76.06,5100.0,67.9291,68.0544,67.8934,68.0275,5100.0
2012-05-17 10:55:00,76.08,76.08,75.95,76.06,4900.0,68.0454,68.0454,67.9291,68.0275,4900.0
2012-05-17 11:00:00,76.06,76.14,75.96,76.04,10700.0,68.0275,68.0991,67.9381,68.0096,10700.0
2012-05-17 11:05:00,76.02,76.08,75.97,75.98,7800.0,67.9917,68.0454,67.947,67.956,7800.0
2012-05-17 11:10:00,75.98,76.03,75.92,75.97,7900.0,67.956,68.0007,67.9023,67.947,7900.0
2012-05-17 11:15:00,75.96,76.03,75.92,76.03,5800.0,67.9381,68.0007,67.9023,68.0007,5800.0
2012-05-17 11:20:00,75.99,76.07,75.97,76.01,12800.0,67.9649,68.0365,67.947,67.9828,12800.0
2012-05-17 11:25:00,76.0,76.01,75.95,76.01,6800.0,67.9739,67.9828,67.9291,67.9828,6800.0
2012-05-17 11:30:00,76.01,76.02,75.87,75.87,8000.0,67.9828,67.9917,67.8576,67.8576,8000.0
2012-05-17 11:35:00,75.87,75.87,75.78,75.8,6600.0,67.8576,67.8576,67.7771,67.795,6600.0
2012-05-17 11:40:00,75.79,75.8,75.7,75.73,13900.0,67.786,67.795,67.7055,67.7324,13900.0
2012-05-17 11:45:00,75.73,75.77,75.67,75.68,8400.0,67.7324,67.7681,67.6787,67.6877,8400.0
2012-05-17 11:50:00,75.68,75.77,75.67,75.75,13700.0,67.6877,67.7681,67.6787,67.7503,13700.0
2012-05-17 11:55:00,75.75,75.89,75.72,75.78,12900.0,67.7503,67.8755,67.7234,67.7771,12900.0
2012-05-17 12:00:00,75.79,75.81,75.61,75.66,8600.0,67.786,67.8039,67.625,67.6698,8600.0
2012-05-17 12:05:00,75.68,75.68,75.26,75.26,79200.0,67.6877,67.6877,67.312,67.312,79200.0
2012-05-17 12:10:00,75.27,75.51,75.13,75.51,38500.0,67.321,67.5356,67.1957,67.5356,38500.0
2012-05-17 12:15:00,75.52,75.63,75.48,75.62,13100.0,67.5445,67.6429,67.5088,67.634,13100.0
2012-05-17 12:20:00,75.61,75.78,75.59,75.6,34800.0,67.625,67.7771,67.6072,67.6161,34800.0
2012-05-17 12:25:00,75.6,75.64,75.5,75.52,14500.0,67.6161,67.6519,67.5267,67.5445,14500.0
2012-05-17 12:30:00,75.52,75.62,75.45,75.62,25000.0,67.5445,67.634,67.4819,67.634,25000.0
2012-05-17 12:35:00,75.63,75.75,75.63,75.71,21800.0,67.6429,67.7503,67.6429,67.7145,21800.0
2012-05-17 12:40:00,75.7,75.83,75.7,75.7,11000.0,67.7055,67.8218,67.7055,67.7055,11000.0
2012-05-17 12:45:00,75.74,75.84,75.69,75.83,10900.0,67.7413,67.8308,67.6966,67.8218,10900.0
2012-05-17 12:50:00,75.84,75.84,75.79,75.81,21600.0,67.8308,67.8308,67.786,67.8039,21600.0
2012-05-17 12:55:00,75.79,75.82,75.74,75.77,13300.0,67.786,67.8129,67.7413,67.7681,13300.0
2012-05-17 13:00:00,75.79,75.89,75.76,75.77,19900.0,67.786,67.8755,67.7592,67.7681,19900.0
2012-05-17 13:05:00,75.8,75.99,75.78,75.95,12800.0,67.795,67.9649,67.7771,67.9291,12800.0
2012-05-17 13:10:00,75.94,76.01,75.93,75.96,5000.0,67.9202,67.9828,67.9113,67.9381,5000.0
2012-05-17 13:15:00,75.97,76.01,75.94,75.99,7700.0,67.947,67.9828,67.9202,67.9649,7700.0
2012-05-17 13:20:00,75.99,76.06,75.97,76.04,7700.0,67.9649,68.0275,67.947,68.0096,7700.0
2012-05-17 13:25:00,76.03,76.03,75.91,75.93,6400.0,68.0007,68.0007,67.8934,67.9113,6400.0
2012-05-17 13:30:00,75.95,75.96,75.83,75.86,8100.0,67.9291,67.9381,67.8218,67.8486,8100.0
2012-05-17 13:35:00,75.85,75.89,75.8,75.85,15500.0,67.8397,67.8755,67.795,67.8397,15500.0
2012-05-17 13:40:00,75.85,75.98,75.84,75.98,12700.0,67.8397,67.956,67.8308,67.956,12700.0
2012-05-17 13:45:00,75.99,76.01,75.94,75.95,16700.0,67.9649,67.9828,67.9202,67.9291,16700.0
2012-05-17 13:50:00,75.95,76.09,75.94,76.08,19000.0,67.9291,68.0544,67.9202,68.0454,19000.0
2012-05-17 13:55:00,76.07,76.22,76.07,76.18,18400.0,68.0365,68.1706,68.0365,68.1348,18400.0
2012-05-17 14:00:00,76.17,76.18,75.88,76.0,26100.0,68.1259,68.1348,67.8665,67.9739,26100.0
2012-05-17 14:05:00,76.0,76.09,76.0,76.09,15900.0,67.9739,68.0544,67.9739,68.0544,15900.0
2012-05-17 14:10:00,76.09,76.16,76.08,76.12,25600.0,68.0544,68.117,68.0454,68.0812,25600.0
2012-05-17 14:15:00,76.1,76.2,76.1,76.19,17100.0,68.0633,68.1527,68.0633,68.1438,17100.0
2012-05-17 14:20:00,76.21,76.35,76.18,76.25,24900.0,68.1617,68.2869,68.1348,68.1975,24900.0
2012-05-17 14:25:00,76.26,76.27,76.18,76.26,18600.0,68.2064,68.2153,68.1348,68.2064,18600.0
2012-05-17 14:30:00,76.25,76.28,76.21,76.25,17200.0,68.1975,68.2243,68.1617,68.1975,17200.0
2012-05-17 14:35:00,76.25,76.26,76.16,76.25,19900.0,68.1975,68.2064,68.117,68.1975,19900.0
2012-05-17 14:40:00,76.24,76.27,76.19,76.26,10000.0,68.1885,68.2153,68.1438,68.2064,10000.0
2012-05-17 14:45:00,76.26,76.27,76.2,76.21,11000.0,68.2064,68.2153,68.1527,68.1617,11000.0
2012-05-17 14:50:00,76.21,76.28,76.19,76.23,11900.0,68.1617,68.2243,68.1438,68.1796,11900.0
2012-05-17 14:55:00,76.2,76.27,76.17,76.25,17200.0,68.1527,68.2153,68.1259,68.1975,17200.0
2012-05-17 15:00:00,76.24,76.32,76.2,76.25,19100.0,68.1885,68.2601,68.1527,68.1975,19100.0
2012-05-17 15:05:00,76.26,76.28,76.06,76.07,17900.0,68.2064,68.2243,68.0275,68.0365,17900.0
2012-05-17 15:10:00,76.12,76.19,76.1,76.11,10500.0,68.0812,68.1438,68.0633,68.0722,10500.0
2012-05-17 15:15:00,76.1,76.16,76.08,76.15,23500.0,68.0633,68.117,68.0454,68.108,23500.0
2012-05-17 15:20:00,76.14,76.16,76.07,76.1,39000.0,68.0991,68.117,68.0365,68.0633,39000.0
2012-05-17 15:25:00,76.1,76.19,76.09,76.15,28300.0,68.0633,68.1438,68.0544,68.108,28300.0
2012-05-17 15:30:00,76.15,76.16,76.05,76.09,23400.0,68.108,68.117,68.0186,68.0544,23400.0
2012-05-17 15:35:00,76.09,76.09,75.86,75.88,24200.0,68.0544,68.0544,67.8486,67.8665,24200.0
2012-05-17 15:40:00,75.86,75.86,75.73,75.74,20500.0,67.8486,67.8486,67.7324,67.7413,20500.0
2012-05-17 15:45:00,75.73,75.84,75.68,75.84,29600.0,67.7324,67.8308,67.6877,67.8308,29600.0
2012-05-17 15:50:00,75.84,75.94,75.83,75.91,49000.0,67.8308,67.9202,67.8218,67.8934,49000.0
2012-05-17 15:55:00,75.9,75.92,75.68,75.69,89900.0,67.8844,67.9023,67.6877,67.6966,89900.0
2012-05-18 09:30:00,75.82,75.88,75.45,75.45,188900.0,67.8129,67.8665,67.4819,67.4819,188900.0
2012-05-18 09:35:00,75.46,75.52,75.23,75.5,22300.0,67.4909,67.5445,67.2852,67.5267,22300.0
2012-05-18 09:40:00,75.52,75.63,75.42,75.46,25300.0,67.5445,67.6429,67.4551,67.4909,25300.0
2012-05-18 09:45:00,75.45,75.48,75.33,75.33,18300.0,67.4819,67.5088,67.3746,67.3746,18300.0
2012-05-18 09:50:00,75.38,75.58,75.11,75.54,20500.0,67.4193,67.5982,67.1778,67.5624,20500.0
2012-05-18 09:55:00,75.5,75.62,75.3,75.31,23600.0,67.5267,67.634,67.3478,67.3567,23600.0
2012-05-18 10:00:00,75.29,75.32,75.14,75.25,29700.0,67.3388,67.3657,67.2047,67.3031,29700.0
2012-05-18 10:05:00,75.25,75.32,75.1,75.13,10600.0,67.3031,67.3657,67.1689,67.1957,10600.0
2012-05-18 10:10:00,75.11,75.11,74.95,74.99,12900.0,67.1778,67.1778,67.0347,67.0705,12900.0
2012-05-18 10:15:00,75.0,75.0,74.82,74.82,11700.0,67.0795,67.0795,66.9185,66.9185,11700.0
2012-05-18 10:20:00,74.83,74.83,74.55,74.78,74100.0,66.9274,66.9274,66.677,66.8827,74100.0
2012-05-18 10:25:00,74.78,74.98,74.78,74.89,39900.0,66.8827,67.0616,66.8827,66.9811,39900.0
2012-05-18 10:30:00,74.91,75.0,74.87,74.9,14000.0,66.999,67.0795,66.9632,66.99,14000.0
2012-05-18 10:35:00,74.9,74.9,74.7,74.81,18500.0,66.99,66.99,66.8111,66.9095,18500.0
2012-05-18 10:40:00,74.83,74.84,74.69,74.77,18200.0,66.9274,66.9364,66.8022,66.8738,18200.0
2012-05-18 10:45:00,74.77,74.79,74.57,74.7,23300.0,66.8738,66.8916,66.6949,66.8111,23300.0
2012-05-18 10:50:00,74.67,75.07,74.61,75.07,41700.0,66.7843,67.1421,66.7307,67.1421,41700.0
2012-05-18 10:55:00,75.08,75.11,74.89,75.03,28800.0,67.151,67.1778,66.9811,67.1063,28800.0
2012-05-18 11:00:00,75.04,75.11,74.96,74.97,21600.0,67.1152,67.1778,67.0437,67.0526,21600.0
2012-05-18 11:05:00,74.97,75.01,74.83,74.85,23900.0,67.0526,67.0884,66.9274,66.9453,23900.0
2012-05-18 11:10:00,74.89,74.89,74.83,74.84,12500.0,66.9811,66.9811,66.9274,66.9364,12500.0
2012-05-18 11:15:00,74.83,74.89,74.8,74.82,35700.0,66.9274,66.9811,66.9006,66.9185,35700.0
2012-05-18 11:20:00,74.8,74.85,74.8,74.84,32700.0,66.9006,66.9453,66.9006,66.9364,32700.0
2012-05-18 11:25:00,74.84,74.97,74.82,74.85,27700.0,66.9364,67.0526,66.9185,66.9453,27700.0
2012-05-18 11:30:00,74.86,74.88,74.63,74.67,25500.0,66.9543,66.9721,66.7485,66.7843,25500.0
2012-05-18 11:35:00,74.67,74.71,74.5,74.7,29200.0,66.7843,66.8201,66.6323,66.8111,29200.0
2012-05-18 11:40:00,74.71,74.74,74.66,74.74,6500.0,66.8201,66.8469,66.7754,66.8469,6500.0
2012-05-18 11:45:00,74.76,74.78,74.66,74.66,11300.0,66.8648,66.8827,66.7754,66.7754,11300.0
2012-05-18 11:50:00,74.68,74.75,74.62,74.75,11500.0,66.7933,66.8559,66.7396,66.8559,11500.0
2012-05-18 11:55:00,74.75,74.77,74.67,74.76,15800.0,66.8559,66.8738,66.7843,66.8648,15800.0
2012-05-18 12:00:00,74.78,74.81,74.76,74.77,22300.0,66.8827,66.9095,66.8648,66.8738,22300.0
2012-05-18 12:05:00,74.77,74.85,74.74,74.83,11000.0,66.8738,66.9453,66.8469,66.9274,11000.0
2012-05-18 12:10:00,74.82,74.9,74.82,74.85,9500.0,66.9185,66.99,66.9185,66.9453,9500.0
2012-05-18 12:15:00,74.85,74.85,74.68,74.74,17500.0,66.9453,66.9453,66.7933,66.8469,17500.0
2012-05-18 12:20:00,74.76,74.77,74.71,74.72,3700.0,66.8648,66.8738,66.8201,66.829,3700.0
2012-05-18 12:25:00,74.72,74.79,74.64,74.79,12400.0,66.829,66.8916,66.7575,66.8916,12400.0
2012-05-18 12:30:00,74.76,74.82,74.7,74.7,8400.0,66.8648,66.9185,66.8111,66.8111,8400.0
2012-05-18 12:35:00,74.71,74.74,74.61,74.72,18100.0,66.8201,66.8469,66.7307,66.829,18100.0
2012-05-18 12:40:00,74.71,74.81,74.71,74.8,10100.0,66.8201,66.9095,66.8201,66.9006,10100.0
2012-05-18 12:45:00,74.77,74.81,74.73,74.75,11200.0,66.8738,66.9095,66.838,66.8559,11200.0
2012-05-18 12:50:00,74.78,74.78,74.55,74.59,7200.0,66.8827,66.8827,66.677,66.7128,7200.0
2012-05-18 12:55:00,74.59,74.61,74.5,74.59,11700.0,66.7128,66.7307,66.6323,66.7128,11700.0
2012-05-18 13:00:00,74.59,74.67,74.56,74.61,11300.0,66.7128,66.7843,66.6859,66.7307,11300.0
2012-05-18 13:05:00,74.62,74.62,74.51,74.57,11400.0,66.7396,66.7396,66.6412,66.6949,11400.0
2012-05-18 13:10:00,74.58,74.65,74.55,74.64,9600.0,66.7038,66.7664,66.677,66.7575,9600.0
2012-05-18 13:15:00,74.62,74.7,74.62,74.65,10800.0,66.7396,66.8111,66.7396,66.7664,10800.0
2012-05-18 13:20:00,74.65,74.66,74.51,74.51,4900.0,66.7664,66.7754,66.6412,66.6412,4900.0
2012-05-18 13:25:00,74.5,74.58,74.46,74.57,25200.0,66.6323,66.7038,66.5965,66.6949,25200.0
2012-05-18 13:30:00,74.58,74.65,74.56,74.64,9200.0,66.7038,66.7664,66.6859,66.7575,9200.0
2012-05-18 13:35:00,74.62,74.64,74.52,74.52,14400.0,66.7396,66.7575,66.6502,66.6502,14400.0
2012-05-18 13:40:00,74.55,74.59,74.5,74.5,8600.0,66.677,66.7128,66.6323,66.6323,8600.0
2012-05-18 13:45:00,74.5,74.5,74.37,74.43,13300.0,66.6323,66.6323,66.516,66.5697,13300.0
2012-05-18 13:50:00,74.47,74.5,74.38,74.42,13400.0,66.6054,66.6323,66.5249,66.5607,13400.0
2012-05-18 13:55:00,74.43,74.5,74.33,74.36,27400.0,66.5697,66.6323,66.4802,66.5071,27400.0
2012-05-18 14:00:00,74.36,74.41,74.3,74.3,36700.0,66.5071,66.5518,66.4534,66.4534,36700.0
2012-05-18 14:05:00,74.31,74.35,74.3,74.32,28100.0,66.4623,66.4981,66.4534,66.4713,28100.0
2012-05-18 14:10:00,74.32,74.38,74.32,74.38,21300.0,66.4713,66.5249,66.4713,66.5249,21300.0
2012-05-18 14:15:00,74.36,74.47,74.33,74.33,27700.0,66.5071,66.6054,66.4802,66.4802,27700.0
2012-05-18 14:20:00,74.33,74.41,74.33,74.4,26800.0,66.4802,66.5518,66.4802,66.5428,26800.0
2012-05-18 14:25:00,74.4,74.46,74.37,74.45,22200.0,66.5428,66.5965,66.516,66.5875,22200.0
2012-05-18 14:30:00,74.44,74.45,74.33,74.36,32300.0,66.5786,66.5875,66.4802,66.5071,32300.0
2012-05-18 14:35:00,74.35,74.46,74.35,74.37,14300.0,66.4981,66.5965,66.4981,66.516,14300.0
2012-05-18 14:40:00,74.34,74.35,74.23,74.23,29800.0,66.4892,66.4981,66.3908,66.3908,29800.0
2012-05-18 14:45:00,74.22,74.44,74.2,74.44,18100.0,66.3818,66.5786,66.364,66.5786,18100.0
2012-05-18 14:50:00,74.44,74.56,74.42,74.44,26500.0,66.5786,66.6859,66.5607,66.5786,26500.0
2012-05-18 14:55:00,74.42,74.43,74.3,74.38,24900.0,66.5607,66.5697,66.4534,66.5249,24900.0
2012-05-18 15:00:00,74.39,74.5,74.36,74.49,47700.0,66.5339,66.6323,66.5071,66.6233,47700.0
2012-05-18 15:05:00,74.48,74.64,74.46,74.6,45100.0,66.6144,66.7575,66.5965,66.7217,45100.0
2012-05-18 15:10:00,74.62,74.81,74.57,74.67,44300.0,66.7396,66.9095,66.6949,66.7843,44300.0
2012-05-18 15:15:00,74.68,74.72,74.65,74.67,29800.0,66.7933,66.829,66.7664,66.7843,29800.0
2012-05-18 15:20:00,74.67,74.67,74.5,74.59,32900.0,66.7843,66.7843,66.6323,66.7128,32900.0
2012-05-18 15:25:00,74.57,74.63,74.56,74.58,22900.0,66.6949,66.7485,66.6859,66.7038,22900.0
2012-05-18 15:30:00,74.6,74.65,74.48,74.52,63900.0,66.7217,66.7664,66.6144,66.6502,63900.0
2012-05-18 15:35:00,74.53,74.61,74.5,74.51,67800.0,66.6591,66.7307,66.6323,66.6412,67800.0
2012-05-18 15:40:00,74.5,74.54,74.4,74.45,66500.0,66.6323,66.668,66.5428,66.5875,66500.0
2012-05-18 15:45:00,74.44,74.59,74.4,74.54,67300.0,66.5786,66.7128,66.5428,66.668,67300.0
2012-05-18 15:50:00,74.53,74.54,74.32,74.37,62400.0,66.6591,66.668,66.4713,66.516,62400.0
2012-05-18 15:55:00,74.38,74.54,74.38,74.48,103000.0,66.5249,66.668,66.5249,66.6144,103000.0
2012-05-21 09:30:00,74.51,74.93,74.1,74.36,40500.0,66.6412,67.0169,66.2745,66.5071,40500.0
2012-05-21 09:35:00,74.36,74.43,74.15,74.31,42300.0,66.5071,66.5697,66.3192,66.4623,42300.0
2012-05-21 09:40:00,74.3,74.37,74.21,74.3,113500.0,66.4534,66.516,66.3729,66.4534,113500.0
2012-05-21 09:45:00,74.35,74.35,73.94,73.97,29700.0,66.4981,66.4981,66.1314,66.1582,29700.0
2012-05-21 09:50:00,73.97,74.01,73.75,73.75,59400.0,66.1582,66.194,65.9615,65.9615,59400.0
2012-05-21 09:55:00,73.74,74.25,73.71,74.25,59900.0,65.9525,66.4087,65.9257,66.4087,59900.0
2012-05-21 10:00:00,74.26,74.53,74.21,74.41,77900.0,66.4176,66.6591,66.3729,66.5518,77900.0
2012-05-21 10:05:00,74.41,74.52,74.35,74.44,150000.0,66.5518,66.6502,66.4981,66.5786,150000.0
2012-05-21 10:10:00,74.45,74.56,74.41,74.55,54100.0,66.5875,66.6859,66.5518,66.677,54100.0
2012-05-21 10:15:00,74.53,74.8,74.53,74.79,31900.0,66.6591,66.9006,66.6591,66.8916,31900.0
2012-05-21 10:20:00,74.76,75.03,74.71,75.03,41200.0,66.8648,67.1063,66.8201,67.1063,41200.0
2012-05-21 10:25:00,75.01,75.11,74.98,75.04,24000.0,67.0884,67.1778,67.0616,67.1152,24000.0
2012-05-21 10:30:00,75.05,75.69,75.05,75.66,56600.0,67.1242,67.6966,67.1242,67.6698,56600.0
2012-05-21 10:35:00,75.64,75.81,75.63,75.73,34800.0,67.6519,67.8039,67.6429,67.7324,34800.0
2012-05-21 10:40:00,75.73,75.74,75.38,75.4,27000.0,67.7324,67.7413,67.4193,67.4372,27000.0
2012-05-21 10:45:00,75.4,75.64,75.31,75.62,37700.0,67.4372,67.6519,67.3567,67.634,37700.0
2012-05-21 10:50:00,75.62,75.75,75.51,75.75,19800.0,67.634,67.7503,67.5356,67.7503,19800.0
2012-05-21 10:55:00,75.75,75.91,75.74,75.74,16400.0,67.7503,67.8934,67.7413,67.7413,16400.0
2012-05-21 11:00:00,75.73,75.73,75.58,75.58,30700.0,67.7324,67.7324,67.5982,67.5982,30700.0
2012-05-21 11:05:00,75.57,75.7,75.57,75.57,15000.0,67.5893,67.7055,67.5893,67.5893,15000.0
2012-05-21 11:10:00,75.55,75.58,75.5,75.55,17900.0,67.5714,67.5982,67.5267,67.5714,17900.0
2012-05-21 11:15:00,75.6,75.72,75.59,75.63,20700.0,67.6161,67.7234,67.6072,67.6429,20700.0
2012-05-21 11:20:00,75.61,75.62,75.53,75.55,17700.0,67.625,67.634,67.5535,67.5714,17700.0
2012-05-21 11:25:00,75.56,75.6,75.54,75.56,28000.0,67.5803,67.6161,67.5624,67.5803,28000.0
2012-05-21 11:30:00,75.56,75.58,75.49,75.5,19000.0,67.5803,67.5982,67.5177,67.5267,19000.0
2012-05-21 11:35:00,75.51,75.62,75.51,75.59,14800.0,67.5356,67.634,67.5356,67.6072,14800.0
2012-05-21 11:40:00,75.59,75.72,75.59,75.7,10800.0,67.6072,67.7234,67.6072,67.7055,10800.0
2012-05-21 11:45:00,75.7,75.77,75.7,75.76,8700.0,67.7055,67.7681,67.7055,67.7592,8700.0
2012-05-21 11:50:00,75.75,75.83,75.74,75.74,16200.0,67.7503,67.8218,67.7413,67.7413,16200.0
2012-05-21 11:55:00,75.73,75.73,75.63,75.64,8700.0,67.7324,67.7324,67.6429,67.6519,8700.0
2012-05-21 12:00:00,75.64,75.85,75.63,75.76,41200.0,67.6519,67.8397,67.6429,67.7592,41200.0
2012-05-21 12:05:00,75.76,75.83,75.71,75.73,15800.0,67.7592,67.8218,67.7145,67.7324,15800.0
2012-05-21 12:10:00,75.74,75.78,75.73,75.73,8800.0,67.7413,67.7771,67.7324,67.7324,8800.0
2012-05-21 12:15:00,75.74,75.77,75.74,75.77,9800.0,67.7413,67.7681,67.7413,67.7681,9800.0
2012-05-21 12:20:00,75.77,75.8,75.73,75.74,6700.0,67.7681,67.795,67.7324,67.7413,6700.0
2012-05-21 12:25:00,75.73,75.77,75.69,75.73,10300.0,67.7324,67.7681,67.6966,67.7324,10300.0
2012-05-21 12:30:00,75.74,75.82,75.71,75.74,37000.0,67.7413,67.8129,67.7145,67.7413,37000.0
2012-05-21 12:35:00,75.75,75.86,75.74,75.78,7900.0,67.7503,67.8486,67.7413,67.7771,7900.0
2012-05-21 12:40:00,75.76,75.79,75.73,75.76,6200.0,67.7592,67.786,67.7324,67.7592,6200.0
2012-05-21 12:45:00,75.78,75.92,75.78,75.92,10000.0,67.7771,67.9023,67.7771,67.9023,10000.0
2012-05-21 12:50:00,75.93,75.95,75.78,75.82,11900.0,67.9113,67.9291,67.7771,67.8129,11900.0
2012-05-21 12:55:00,75.83,75.84,75.7,75.79,8000.0,67.8218,67.8308,67.7055,67.786,8000.0
2012-05-21 13:00:00,75.79,75.83,75.78,75.81,10900.0,67.786,67.8218,67.7771,67.8039,10900.0
2012-05-21 13:05:00,75.83,75.87,75.75,75.86,12900.0,67.8218,67.8576,67.7503,67.8486,12900.0
2012-05-21 13:10:00,75.86,75.87,75.73,75.73,11600.0,67.8486,67.8576,67.7324,67.7324,11600.0
2012-05-21 13:15:00,75.75,75.86,75.75,75.86,11200.0,67.7503,67.8486,67.7503,67.8486,11200.0
2012-05-21 13:20:00,75.88,75.92,75.86,75.89,12200.0,67.8665,67.9023,67.8486,67.8755,12200.0
2012-05-21 13:25:00,75.86,75.9,75.81,75.84,13900.0,67.8486,67.8844,67.8039,67.8308,13900.0
2012-05-21 13:30:00,75.84,75.88,75.74,75.74,15100.0,67.8308,67.8665,67.7413,67.7413,15100.0
2012-05-21 13:35:00,75.71,75.78,75.71,75.78,11400.0,67.7145,67.7771,67.7145,67.7771,11400.0
2012-05-21 13:40:00,75.77,75.92,75.76,75.78,42500.0,67.7681,67.9023,67.7592,67.7771,42500.0
2012-05-21 13:45:00,75.78,75.88,75.77,75.86,14300.0,67.7771,67.8665,67.7681,67.8486,14300.0
2012-05-21 13:50:00,75.88,75.88,75.75,75.81,13700.0,67.8665,67.8665,67.7503,67.8039,13700.0
2012-05-21 13:55:00,75.81,75.86,75.63,75.65,58500.0,67.8039,67.8486,67.6429,67.6608,58500.0
2012-05-21 14:00:00,75.66,75.67,75.52,75.53,41200.0,67.6698,67.6787,67.5445,67.5535,41200.0
2012-05-21 14:05:00,75.51,75.55,75.44,75.5,56400.0,67.5356,67.5714,67.473,67.5267,56400.0
2012-05-21 14:10:00,75.53,75.57,75.51,75.55,15800.0,67.5535,67.5893,67.5356,67.5714,15800.0
2012-05-21 14:15:00,75.56,75.6,75.52,75.6,23100.0,67.5803,67.6161,67.5445,67.6161,23100.0
2012-05-21 14:20:00,75.64,75.77,75.64,75.71,19100.0,67.6519,67.7681,67.6519,67.7145,19100.0
2012-05-21 14:25:00,75.72,75.72,75.64,75.64,16700.0,67.7234,67.7234,67.6519,67.6519,16700.0
2012-05-21 14:30:00,75.64,75.7,75.62,75.7,11800.0,67.6519,67.7055,67.634,67.7055,11800.0
2012-05-21 14:35:00,75.7,75.75,75.7,75.73,16700.0,67.7055,67.7503,67.7055,67.7324,16700.0
2012-05-21 14:40:00,75.72,75.8,75.71,75.78,12200.0,67.7234,67.795,67.7145,67.7771,12200.0
2012-05-21 14:45:00,75.79,75.8,75.7,75.77,11400.0,67.786,67.795,67.7055,67.7681,11400.0
2012-05-21 14:50:00,75.77,75.8,75.73,75.77,12900.0,67.7681,67.795,67.7324,67.7681,12900.0
2012-05-21 14:55:00,75.78,75.93,75.78,75.85,13500.0,67.7771,67.9113,67.7771,67.8397,13500.0
2012-05-21 15:00:00,75.85,75.88,75.82,75.83,16000.0,67.8397,67.8665,67.8129,67.8218,16000.0
2012-05-21 15:05:00,75.83,75.87,75.83,75.85,16100.0,67.8218,67.8576,67.8218,67.8397,16100.0
2012-05-21 15:10:00,75.85,75.86,75.74,75.81,15600.0,67.8397,67.8486,67.7413,67.8039,15600.0
2012-05-21 15:15:00,75.81,75.91,75.81,75.85,20800.0,67.8039,67.8934,67.8039,67.8397,20800.0
2012-05-21 15:20:00,75.85,75.98,75.84,75.97,22400.0,67.8397,67.956,67.8308,67.947,22400.0
2012-05-21 15:25:00,75.96,75.96,75.88,75.88,29000.0,67.9381,67.9381,67.8665,67.8665,29000.0
2012-05-21 15:30:00,75.87,75.87,75.73,75.75,26200.0,67.8576,67.8576,67.7324,67.7503,26200.0
2012-05-21 15:35:00,75.75,75.75,75.67,75.68,22100.0,67.7503,67.7503,67.6787,67.6877,22100.0
2012-05-21 15:40:00,75.68,75.7,75.63,75.69,22600.0,67.6877,67.7055,67.6429,67.6966,22600.0
2012-05-21 15:45:00,75.66,75.72,75.63,75.71,39500.0,67.6698,67.7234,67.6429,67.7145,39500.0
2012-05-21 15:50:00,75.71,75.76,75.69,75.69,54100.0,67.7145,67.7592,67.6966,67.6966,54100.0
2012-05-21 15:55:00,75.69,75.79,75.66,75.73,103400.0,67.6966,67.786,67.6698,67.7324,103400.0
2012-05-22 09:30:00,76.69,78.0,76.69,77.51,94300.0,68.591,69.7626,68.591,69.3244,94300.0
2012-05-22 09:35:00,77.56,77.58,77.07,77.07,38300.0,69.3691,69.387,68.9309,68.9309,38300.0
2012-05-22 09:40:00,77.06,77.25,76.93,77.2,49300.0,68.9219,69.0918,68.8056,69.0471,49300.0
2012-05-22 09:45:00,77.24,77.32,77.2,77.26,34100.0,69.0829,69.1545,69.0471,69.1008,34100.0
2012-05-22 09:50:00,77.25,77.25,76.95,77.0,31400.0,69.0918,69.0918,68.8235,68.8683,31400.0
2012-05-22 09:55:00,76.98,77.15,76.97,77.03,30200.0,68.8504,69.0024,68.8414,68.8951,30200.0
2012-05-22 10:00:00,77.07,77.21,76.95,77.15,27000.0,68.9309,69.0561,68.8235,69.0024,27000.0
2012-05-22 10:05:00,77.15,77.55,77.14,77.55,25600.0,69.0024,69.3602,68.9935,69.3602,25600.0
2012-05-22 10:10:00,77.55,77.63,77.44,77.45,38000.0,69.3602,69.4317,69.2618,69.2707,38000.0
2012-05-22 10:15:00,77.43,77.5,77.36,77.48,21500.0,69.2528,69.3154,69.1902,69.2976,21500.0
2012-05-22 10:20:00,77.46,77.5,77.28,77.36,28700.0,69.2797,69.3154,69.1187,69.1902,28700.0
2012-05-22 10:25:00,77.35,77.5,77.33,77.34,23400.0,69.1813,69.3154,69.1634,69.1723,23400.0
2012-05-22 10:30:00,77.37,77.52,77.33,77.49,23500.0,69.1992,69.3333,69.1634,69.3065,23500.0
2012-05-22 10:35:00,77.48,77.61,77.46,77.58,22900.0,69.2976,69.4138,69.2797,69.387,22900.0
2012-05-22 10:40:00,77.58,77.59,77.34,77.44,23400.0,69.387,69.3959,69.1723,69.2618,23400.0
2012-05-22 10:45:00,77.43,77.54,77.42,77.49,18500.0,69.2528,69.3512,69.2439,69.3065,18500.0
2012-05-22 10:50:00,77.49,77.61,77.47,77.6,31900.0,69.3065,69.4138,69.2886,69.4049,31900.0
2012-05-22 10:55:00,77.61,77.73,77.56,77.72,13800.0,69.4138,69.5212,69.3691,69.5122,13800.0
2012-05-22 11:00:00,77.72,77.77,77.66,77.67,19400.0,69.5122,69.5569,69.4586,69.4675,19400.0
2012-05-22 11:05:00,77.66,77.68,77.57,77.66,39800.0,69.4586,69.4764,69.3781,69.4586,39800.0
2012-05-22 11:10:00,77.66,77.75,77.51,77.52,22900.0,69.4586,69.539,69.3244,69.3333,22900.0
2012-05-22 11:15:00,77.52,77.67,77.52,77.67,21800.0,69.3333,69.4675,69.3333,69.4675,21800.0
2012-05-22 11:20:00,77.66,77.78,77.66,77.77,34800.0,69.4586,69.5659,69.4586,69.5569,34800.0
2012-05-22 11:25:00,77.78,77.95,77.77,77.94,24800.0,69.5659,69.7179,69.5569,69.709,24800.0
2012-05-22 11:30:00,77.93,78.03,77.92,78.0,34900.0,69.7,69.7895,69.6911,69.7626,34900.0
2012-05-22 11:35:00,77.99,78.07,77.98,78.05,24300.0,69.7537,69.8253,69.7448,69.8074,24300.0
2012-05-22 11:40:00,78.04,78.05,77.99,78.0,24100.0,69.7984,69.8074,69.7537,69.7626,24100.0
2012-05-22 11:45:00,78.01,78.17,78.01,78.17,34200.0,69.7716,69.9147,69.7716,69.9147,34200.0
2012-05-22 11:50:00,78.17,78.17,78.15,78.16,23300.0,69.9147,69.9147,69.8968,69.9057,23300.0
2012-05-22 11:55:00,78.16,78.16,78.04,78.04,50900.0,69.9057,69.9057,69.7984,69.7984,50900.0
2012-05-22 12:00:00,78.04,78.05,77.98,78.01,41200.0,69.7984,69.8074,69.7448,69.7716,41200.0
2012-05-22 12:05:00,77.99,78.0,77.92,77.93,25700.0,69.7537,69.7626,69.6911,69.7,25700.0
2012-05-22 12:10:00,77.93,77.93,77.84,77.87,19200.0,69.7,69.7,69.6195,69.6464,19200.0
2012-05-22 12:15:00,77.86,77.93,77.85,77.91,12500.0,69.6374,69.7,69.6285,69.6821,12500.0
2012-05-22 12:20:00,77.92,78.0,77.91,77.97,20000.0,69.6911,69.7626,69.6821,69.7358,20000.0
2012-05-22 12:25:00,77.96,78.03,77.95,78.01,23700.0,69.7269,69.7895,69.7179,69.7716,23700.0
2012-05-22 12:30:00,78.0,78.02,77.96,77.99,30800.0,69.7626,69.7805,69.7269,69.7537,30800.0
2012-05-22 12:35:00,77.99,78.02,77.96,77.96,14300.0,69.7537,69.7805,69.7269,69.7269,14300.0
2012-05-22 12:40:00,77.98,78.0,77.95,77.95,10000.0,69.7448,69.7626,69.7179,69.7179,10000.0
2012-05-22 12:45:00,77.95,77.98,77.88,77.88,20300.0,69.7179,69.7448,69.6553,69.6553,20300.0
2012-05-22 12:50:00,77.87,77.88,77.8,77.87,14500.0,69.6464,69.6553,69.5838,69.6464,14500.0
2012-05-22 12:55:00,77.87,77.89,77.77,77.77,10100.0,69.6464,69.6643,69.5569,69.5569,10100.0
2012-05-22 13:00:00,77.76,77.82,77.73,77.76,15700.0,69.548,69.6017,69.5212,69.548,15700.0
2012-05-22 13:05:00,77.76,77.79,77.72,77.72,22000.0,69.548,69.5748,69.5122,69.5122,22000.0
2012-05-22 13:10:00,77.73,77.76,77.71,77.72,14100.0,69.5212,69.548,69.5033,69.5122,14100.0
2012-05-22 13:15:00,77.73,77.74,77.56,77.6,22900.0,69.5212,69.5301,69.3691,69.4049,22900.0
2012-05-22 13:20:00,77.62,77.65,77.57,77.63,12100.0,69.4228,69.4496,69.3781,69.4317,12100.0
2012-05-22 13:25:00,77.63,77.64,77.49,77.49,19400.0,69.4317,69.4407,69.3065,69.3065,19400.0
2012-05-22 13:30:00,77.48,77.52,77.42,77.48,16600.0,69.2976,69.3333,69.2439,69.2976,16600.0
2012-05-22 13:35:00,77.47,77.48,77.27,77.29,24200.0,69.2886,69.2976,69.1097,69.1276,24200.0
2012-05-22 13:40:00,77.28,77.31,77.14,77.21,15200.0,69.1187,69.1455,68.9935,69.0561,15200.0
2012-05-22 13:45:00,77.2,77.24,77.13,77.18,12300.0,69.0471,69.0829,68.9845,69.0292,12300.0
2012-05-22 13:50:00,77.18,77.22,77.09,77.22,14200.0,69.0292,69.065,68.9487,69.065,14200.0
2012-05-22 13:55:00,77.24,77.25,77.14,77.2,11300.0,69.0829,69.0918,68.9935,69.0471,11300.0
2012-05-22 14:00:00,77.2,77.32,77.14,77.27,15600.0,69.0471,69.1545,68.9935,69.1097,15600.0
2012-05-22 14:05:00,77.27,77.4,77.23,77.33,17800.0,69.1097,69.226,69.074,69.1634,17800.0
2012-05-22 14:10:00,77.31,77.32,77.23,77.3,15500.0,69.1455,69.1545,69.074,69.1366,15500.0
2012-05-22 14:15:00,77.3,77.3,77.14,77.26,15400.0,69.1366,69.1366,68.9935,69.1008,15400.0
2012-05-22 14:20:00,77.25,77.34,77.23,77.33,14000.0,69.0918,69.1723,69.074,69.1634,14000.0
2012-05-22 14:25:00,77.34,77.37,77.26,77.28,25100.0,69.1723,69.1992,69.1008,69.1187,25100.0
2012-05-22 14:30:00,77.27,77.3,77.03,77.06,21200.0,69.1097,69.1366,68.8951,68.9219,21200.0
2012-05-22 14:35:00,77.06,77.16,77.06,77.15,14900.0,68.9219,69.0114,68.9219,69.0024,14900.0
2012-05-22 14:40:00,77.15,77.24,77.11,77.23,15000.0,69.0024,69.0829,68.9666,69.074,15000.0
2012-05-22 14:45:00,77.24,77.24,77.12,77.19,11300.0,69.0829,69.0829,68.9756,69.0382,11300.0
2012-05-22 14:50:00,77.21,77.25,77.13,77.13,9500.0,69.0561,69.0918,68.9845,68.9845,9500.0
2012-05-22 14:55:00,77.12,77.15,77.09,77.14,12700.0,68.9756,69.0024,68.9487,68.9935,12700.0
2012-05-22 15:00:00,77.11,77.15,77.04,77.08,11600.0,68.9666,69.0024,68.904,68.9398,11600.0
2012-05-22 15:05:00,77.08,77.11,77.02,77.02,11100.0,68.9398,68.9666,68.8861,68.8861,11100.0
2012-05-22 15:10:00,77.01,77.07,76.94,77.02,23000.0,68.8772,68.9309,68.8146,68.8861,23000.0
2012-05-22 15:15:00,77.02,77.06,76.94,76.95,19100.0,68.8861,68.9219,68.8146,68.8235,19100.0
2012-05-22 15:20:00,76.92,76.97,76.84,76.85,19000.0,68.7967,68.8414,68.7251,68.7341,19000.0
2012-05-22 15:25:00,76.85,76.89,76.8,76.81,34100.0,68.7341,68.7699,68.6894,68.6983,34100.0
2012-05-22 15:30:00,76.8,76.83,76.71,76.76,45600.0,68.6894,68.7162,68.6089,68.6536,45600.0
2012-05-22 15:35:00,76.75,76.84,76.73,76.78,36600.0,68.6447,68.7251,68.6268,68.6715,36600.0
2012-05-22 15:40:00,76.77,76.81,76.66,76.67,39400.0,68.6625,68.6983,68.5642,68.5731,39400.0
2012-05-22 15:45:00,76.67,76.81,76.52,76.59,60400.0,68.5731,68.6983,68.4389,68.5016,60400.0
2012-05-22 15:50:00,76.58,76.72,76.55,76.67,103900.0,68.4926,68.6178,68.4658,68.5731,103900.0
2012-05-22 15:55:00,76.67,76.83,76.61,76.81,94300.0,68.5731,68.7162,68.5194,68.6983,94300.0
2012-05-23 09:30:00,76.52,76.77,76.51,76.69,21100.0,68.4389,68.6625,68.43,68.591,21100.0
2012-05-23 09:35:00,76.71,76.74,76.55,76.66,14100.0,68.6089,68.6357,68.4658,68.5642,14100.0
2012-05-23 09:40:00,76.68,76.68,76.4,76.4,12100.0,68.582,68.582,68.3316,68.3316,12100.0
2012-05-23 09:45:00,76.41,76.55,76.37,76.44,11800.0,68.3406,68.4658,68.3048,68.3674,11800.0
2012-05-23 09:50:00,76.47,76.47,76.32,76.38,15200.0,68.3942,68.3942,68.2601,68.3137,15200.0
2012-05-23 09:55:00,76.35,76.41,76.24,76.24,10300.0,68.2869,68.3406,68.1885,68.1885,10300.0
2012-05-23 10:00:00,76.24,76.48,76.24,76.43,35500.0,68.1885,68.4032,68.1885,68.3584,35500.0
2012-05-23 10:05:00,76.38,76.48,76.38,76.45,9400.0,68.3137,68.4032,68.3137,68.3763,9400.0
2012-05-23 10:10:00,76.45,76.46,76.33,76.45,15900.0,68.3763,68.3853,68.269,68.3763,15900.0
2012-05-23 10:15:00,76.45,76.55,76.34,76.5,17800.0,68.3763,68.4658,68.278,68.4211,17800.0
2012-05-23 10:20:00,76.5,76.5,76.39,76.45,16200.0,68.4211,68.4211,68.3227,68.3763,16200.0
2012-05-23 10:25:00,76.45,76.54,76.38,76.48,19600.0,68.3763,68.4568,68.3137,68.4032,19600.0
2012-05-23 10:30:00,76.49,76.53,76.36,76.36,10700.0,68.4121,68.4479,68.2958,68.2958,10700.0
2012-05-23 10:35:00,76.31,76.41,76.06,76.08,17300.0,68.2511,68.3406,68.0275,68.0454,17300.0
2012-05-23 10:40:00,76.05,76.39,76.05,76.35,20000.0,68.0186,68.3227,68.0186,68.2869,20000.0
2012-05-23 10:45:00,76.35,76.37,76.2,76.24,28500.0,68.2869,68.3048,68.1527,68.1885,28500.0
2012-05-23 10:50:00,76.23,76.45,76.23,76.43,16600.0,68.1796,68.3763,68.1796,68.3584,16600.0
2012-05-23 10:55:00,76.42,76.46,76.35,76.37,11200.0,68.3495,68.3853,68.2869,68.3048,11200.0
2012-05-23 11:00:00,76.35,76.45,76.31,76.42,12500.0,68.2869,68.3763,68.2511,68.3495,12500.0
2012-05-23 11:05:00,76.42,76.73,76.42,76.66,11400.0,68.3495,68.6268,68.3495,68.5642,11400.0
2012-05-23 11:10:00,76.69,76.72,76.51,76.63,22600.0,68.591,68.6178,68.43,68.5373,22600.0
2012-05-23 11:15:00,76.65,76.75,76.59,76.61,21000.0,68.5552,68.6447,68.5016,68.5194,21000.0
2012-05-23 11:20:00,76.63,76.73,76.51,76.54,28400.0,68.5373,68.6268,68.43,68.4568,28400.0
2012-05-23 11:25:00,76.52,76.52,76.37,76.37,15100.0,68.4389,68.4389,68.3048,68.3048,15100.0
2012-05-23 11:30:00,76.4,76.48,76.24,76.24,10200.0,68.3316,68.4032,68.1885,68.1885,10200.0
2012-05-23 11:35:00,76.22,76.22,76.06,76.12,7200.0,68.1706,68.1706,68.0275,68.0812,7200.0
2012-05-23 11:40:00,76.11,76.21,76.1,76.17,11900.0,68.0722,68.1617,68.0633,68.1259,11900.0
2012-05-23 11:45:00,76.16,76.16,75.97,75.99,6000.0,68.117,68.117,67.947,67.9649,6000.0
2012-05-23 11:50:00,75.98,76.0,75.95,75.97,7100.0,67.956,67.9739,67.9291,67.947,7100.0
2012-05-23 11:55:00,75.94,75.94,75.85,75.87,5200.0,67.9202,67.9202,67.8397,67.8576,5200.0
2012-05-23 12:00:00,75.87,75.92,75.79,75.84,5200.0,67.8576,67.9023,67.786,67.8308,5200.0
2012-05-23 12:05:00,75.84,75.93,75.8,75.84,10800.0,67.8308,67.9113,67.795,67.8308,10800.0
2012-05-23 12:10:00,75.86,75.86,75.75,75.81,4500.0,67.8486,67.8486,67.7503,67.8039,4500.0
2012-05-23 12:15:00,75.8,75.91,75.8,75.89,4500.0,67.795,67.8934,67.795,67.8755,4500.0
2012-05-23 12:20:00,75.9,75.92,75.76,75.81,4900.0,67.8844,67.9023,67.7592,67.8039,4900.0
2012-05-23 12:25:00,75.83,75.89,75.82,75.83,8200.0,67.8218,67.8755,67.8129,67.8218,8200.0
2012-05-23 12:30:00,75.86,75.94,75.83,75.94,5100.0,67.8486,67.9202,67.8218,67.9202,5100.0
2012-05-23 12:35:00,75.96,76.01,75.95,75.98,9100.0,67.9381,67.9828,67.9291,67.956,9100.0
2012-05-23 12:40:00,75.98,76.17,75.97,76.14,22800.0,67.956,68.1259,67.947,68.0991,22800.0
2012-05-23 12:45:00,76.13,76.23,76.12,76.23,6100.0,68.0901,68.1796,68.0812,68.1796,6100.0
2012-05-23 12:50:00,76.21,76.23,76.09,76.13,3600.0,68.1617,68.1796,68.0544,68.0901,3600.0
2012-05-23 12:55:00,76.1,76.12,76.05,76.11,28000.0,68.0633,68.0812,68.0186,68.0722,28000.0
2012-05-23 13:00:00,76.11,76.14,76.09,76.14,5700.0,68.0722,68.0991,68.0544,68.0991,5700.0
2012-05-23 13:05:00,76.12,76.16,76.06,76.09,5800.0,68.0812,68.117,68.0275,68.0544,5800.0
2012-05-23 13:10:00,76.1,76.2,76.09,76.13,7900.0,68.0633,68.1527,68.0544,68.0901,7900.0
2012-05-23 13:15:00,76.13,76.17,76.05,76.06,4300.0,68.0901,68.1259,68.0186,68.0275,4300.0
2012-05-23 13:20:00,76.07,76.21,76.06,76.18,8000.0,68.0365,68.1617,68.0275,68.1348,8000.0
2012-05-23 13:25:00,76.17,76.3,76.17,76.3,4700.0,68.1259,68.2422,68.1259,68.2422,4700.0
2012-05-23 13:30:00,76.3,76.35,76.21,76.21,6400.0,68.2422,68.2869,68.1617,68.1617,6400.0
2012-05-23 13:35:00,76.2,76.22,76.14,76.22,8800.0,68.1527,68.1706,68.0991,68.1706,8800.0
2012-05-23 13:40:00,76.26,76.37,76.22,76.3,7200.0,68.2064,68.3048,68.1706,68.2422,7200.0
2012-05-23 13:45:00,76.31,76.64,76.3,76.59,66700.0,68.2511,68.5463,68.2422,68.5016,66700.0
2012-05-23 13:50:00,76.6,76.63,76.5,76.53,10600.0,68.5105,68.5373,68.4211,68.4479,10600.0
2012-05-23 13:55:00,76.52,76.66,76.5,76.64,15400.0,68.4389,68.5642,68.4211,68.5463,15400.0
2012-05-23 14:00:00,76.64,76.64,76.41,76.42,9800.0,68.5463,68.5463,68.3406,68.3495,9800.0
2012-05-23 14:05:00,76.38,76.54,76.37,76.54,10800.0,68.3137,68.4568,68.3048,68.4568,10800.0
2012-05-23 14:10:00,76.52,76.53,76.43,76.43,7500.0,68.4389,68.4479,68.3584,68.3584,7500.0
2012-05-23 14:15:00,76.43,76.51,76.35,76.4,9400.0,68.3584,68.43,68.2869,68.3316,9400.0
2012-05-23 14:20:00,76.41,76.48,76.41,76.42,6700.0,68.3406,68.4032,68.3406,68.3495,6700.0
2012-05-23 14:25:00,76.39,76.48,76.35,76.41,7600.0,68.3227,68.4032,68.2869,68.3406,7600.0
2012-05-23 14:30:00,76.41,76.56,76.38,76.56,8500.0,68.3406,68.4747,68.3137,68.4747,8500.0
2012-05-23 14:35:00,76.53,76.68,76.53,76.58,10800.0,68.4479,68.582,68.4479,68.4926,10800.0
2012-05-23 14:40:00,76.57,76.82,76.55,76.74,11700.0,68.4837,68.7073,68.4658,68.6357,11700.0
2012-05-23 14:45:00,76.76,76.79,76.66,76.69,7300.0,68.6536,68.6804,68.5642,68.591,7300.0
2012-05-23 14:50:00,76.68,76.82,76.67,76.8,18700.0,68.582,68.7073,68.5731,68.6894,18700.0
2012-05-23 14:55:00,76.78,76.88,76.76,76.85,13000.0,68.6715,68.7609,68.6536,68.7341,13000.0
2012-05-23 15:00:00,76.81,76.85,76.62,76.68,22700.0,68.6983,68.7341,68.5284,68.582,22700.0
2012-05-23 15:05:00,76.68,76.74,76.59,76.73,15800.0,68.582,68.6357,68.5016,68.6268,15800.0
2012-05-23 15:10:00,76.72,76.78,76.61,76.71,14500.0,68.6178,68.6715,68.5194,68.6089,14500.0
2012-05-23 15:15:00,76.74,76.77,76.56,76.69,13500.0,68.6357,68.6625,68.4747,68.591,13500.0
2012-05-23 15:20:00,76.69,76.78,76.64,76.64,17600.0,68.591,68.6715,68.5463,68.5463,17600.0
2012-05-23 15:25:00,76.63,76.74,76.61,76.65,16600.0,68.5373,68.6357,68.5194,68.5552,16600.0
2012-05-23 15:30:00,76.68,76.9,76.68,76.86,21500.0,68.582,68.7788,68.582,68.743,21500.0
2012-05-23 15:35:00,76.89,77.04,76.87,77.03,18800.0,68.7699,68.904,68.752,68.8951,18800.0
2012-05-23 15:40:00,77.02,77.24,77.0,77.14,27600.0,68.8861,69.0829,68.8683,68.9935,27600.0
2012-05-23 15:45:00,77.14,77.14,76.96,76.96,32300.0,68.9935,68.9935,68.8325,68.8325,32300.0
2012-05-23 15:50:00,76.96,77.02,76.76,76.8,42900.0,68.8325,68.8861,68.6536,68.6894,42900.0
2012-05-23 15:55:00,76.77,76.97,76.76,76.97,49100.0,68.6625,68.8414,68.6536,68.8414,49100.0
2012-05-24 09:30:00,77.12,77.31,76.78,76.99,20100.0,68.9756,69.1455,68.6715,68.8593,20100.0
2012-05-24 09:35:00,77.09,77.71,76.99,77.71,30100.0,68.9487,69.5033,68.8593,69.5033,30100.0
2012-05-24 09:40:00,77.73,78.34,77.44,77.48,46000.0,69.5212,70.0667,69.2618,69.2976,46000.0
2012-05-24 09:45:00,77.54,77.7,77.46,77.64,35700.0,69.3512,69.4943,69.2797,69.4407,35700.0
2012-05-24 09:50:00,77.69,78.18,77.69,77.9,54900.0,69.4854,69.9236,69.4854,69.6732,54900.0
2012-05-24 09:55:00,77.97,77.98,77.62,77.67,44900.0,69.7358,69.7448,69.4228,69.4675,44900.0
2012-05-24 10:00:00,77.62,77.92,77.34,77.48,26600.0,69.4228,69.6911,69.1723,69.2976,26600.0
2012-05-24 10:05:00,77.45,77.52,77.41,77.42,12400.0,69.2707,69.3333,69.235,69.2439,12400.0
2012-05-24 10:10:00,77.4,77.4,76.88,76.89,14300.0,69.226,69.226,68.7609,68.7699,14300.0
2012-05-24 10:15:00,76.91,76.91,76.66,76.87,29100.0,68.7878,68.7878,68.5642,68.752,29100.0
2012-05-24 10:20:00,76.88,76.89,76.47,76.67,33400.0,68.7609,68.7699,68.3942,68.5731,33400.0
2012-05-24 10:25:00,76.68,76.86,76.65,76.84,32700.0,68.582,68.743,68.5552,68.7251,32700.0
2012-05-24 10:30:00,76.82,77.29,76.8,77.28,48500.0,68.7073,69.1276,68.6894,69.1187,48500.0
2012-05-24 10:35:00,77.25,77.32,77.15,77.3,11400.0,69.0918,69.1545,69.0024,69.1366,11400.0
2012-05-24 10:40:00,77.29,77.32,77.11,77.11,8800.0,69.1276,69.1545,68.9666,68.9666,8800.0
2012-05-24 10:45:00,77.11,77.12,77.05,77.1,5500.0,68.9666,68.9756,68.913,68.9577,5500.0
2012-05-24 10:50:00,77.1,77.1,77.01,77.03,6000.0,68.9577,68.9577,68.8772,68.8951,6000.0
2012-05-24 10:55:00,77.05,77.05,76.95,77.01,8900.0,68.913,68.913,68.8235,68.8772,8900.0
2012-05-24 11:00:00,77.02,77.05,76.78,76.88,8600.0,68.8861,68.913,68.6715,68.7609,8600.0
2012-05-24 11:05:00,76.88,76.96,76.85,76.9,6200.0,68.7609,68.8325,68.7341,68.7788,6200.0
2012-05-24 11:10:00,76.89,77.03,76.89,76.98,6400.0,68.7699,68.8951,68.7699,68.8504,6400.0
2012-05-24 11:15:00,77.0,77.07,76.99,77.04,13500.0,68.8683,68.9309,68.8593,68.904,13500.0
2012-05-24 11:20:00,77.01,77.05,76.98,76.98,9100.0,68.8772,68.913,68.8504,68.8504,9100.0
2012-05-24 11:25:00,76.98,77.03,76.95,77.0,3200.0,68.8504,68.8951,68.8235,68.8683,3200.0
2012-05-24 11:30:00,77.01,77.03,76.76,76.79,6100.0,68.8772,68.8951,68.6536,68.6804,6100.0
2012-05-24 11:35:00,76.8,76.88,76.8,76.87,5200.0,68.6894,68.7609,68.6894,68.752,5200.0
2012-05-24 11:40:00,76.87,76.88,76.76,76.79,6100.0,68.752,68.7609,68.6536,68.6804,6100.0
2012-05-24 11:45:00,76.79,76.89,76.73,76.8,41900.0,68.6804,68.7699,68.6268,68.6894,41900.0
2012-05-24 11:50:00,76.79,76.82,76.75,76.77,7100.0,68.6804,68.7073,68.6447,68.6625,7100.0
2012-05-24 11:55:00,76.78,76.78,76.65,76.65,5400.0,68.6715,68.6715,68.5552,68.5552,5400.0
2012-05-24 12:00:00,76.66,76.67,76.44,76.59,14500.0,68.5642,68.5731,68.3674,68.5016,14500.0
2012-05-24 12:05:00,76.59,76.59,76.51,76.59,6300.0,68.5016,68.5016,68.43,68.5016,6300.0
2012-05-24 12:10:00,76.59,76.69,76.54,76.55,8500.0,68.5016,68.591,68.4568,68.4658,8500.0
2012-05-24 12:15:00,76.55,76.58,76.46,76.47,7800.0,68.4658,68.4926,68.3853,68.3942,7800.0
2012-05-24 12:20:00,76.49,76.6,76.47,76.58,7600.0,68.4121,68.5105,68.3942,68.4926,7600.0
2012-05-24 12:25:00,76.61,76.65,76.51,76.53,3900.0,68.5194,68.5552,68.43,68.4479,3900.0
2012-05-24 12:30:00,76.53,76.56,76.5,76.5,4500.0,68.4479,68.4747,68.4211,68.4211,4500.0
2012-05-24 12:35:00,76.51,76.6,76.5,76.55,6100.0,68.43,68.5105,68.4211,68.4658,6100.0
2012-05-24 12:40:00,76.55,76.65,76.55,76.64,6200.0,68.4658,68.5552,68.4658,68.5463,6200.0
2012-05-24 12:45:00,76.61,76.68,76.61,76.64,7300.0,68.5194,68.582,68.5194,68.5463,7300.0
2012-05-24 12:50:00,76.66,76.66,76.53,76.55,5000.0,68.5642,68.5642,68.4479,68.4658,5000.0
2012-05-24 12:55:00,76.54,76.66,76.54,76.66,8200.0,68.4568,68.5642,68.4568,68.5642,8200.0
2012-05-24 13:00:00,76.66,76.79,76.61,76.76,6900.0,68.5642,68.6804,68.5194,68.6536,6900.0
2012-05-24 13:05:00,76.76,76.87,76.75,76.82,3100.0,68.6536,68.752,68.6447,68.7073,3100.0
2012-05-24 13:10:00,76.82,76.82,76.73,76.76,6400.0,68.7073,68.7073,68.6268,68.6536,6400.0
2012-05-24 13:15:00,76.78,76.81,76.64,76.64,6700.0,68.6715,68.6983,68.5463,68.5463,6700.0
2012-05-24 13:20:00,76.64,76.74,76.63,76.63,4900.0,68.5463,68.6357,68.5373,68.5373,4900.0
2012-05-24 13:25:00,76.65,76.71,76.52,76.53,5200.0,68.5552,68.6089,68.4389,68.4479,5200.0
2012-05-24 13:30:00,76.53,76.63,76.49,76.57,12400.0,68.4479,68.5373,68.4121,68.4837,12400.0
2012-05-24 13:35:00,76.58,76.71,76.53,76.71,6100.0,68.4926,68.6089,68.4479,68.6089,6100.0
2012-05-24 13:40:00,76.71,76.8,76.68,76.75,9900.0,68.6089,68.6894,68.582,68.6447,9900.0
2012-05-24 13:45:00,76.79,76.82,76.71,76.77,19700.0,68.6804,68.7073,68.6089,68.6625,19700.0
2012-05-24 13:50:00,76.78,76.8,76.7,76.7,20600.0,68.6715,68.6894,68.5999,68.5999,20600.0
2012-05-24 13:55:00,76.69,76.69,76.57,76.57,5000.0,68.591,68.591,68.4837,68.4837,5000.0
2012-05-24 14:00:00,76.56,76.76,76.55,76.69,8400.0,68.4747,68.6536,68.4658,68.591,8400.0
2012-05-24 14:05:00,76.68,76.68,76.56,76.61,7400.0,68.582,68.582,68.4747,68.5194,7400.0
2012-05-24 14:10:00,76.59,76.64,76.45,76.5,9100.0,68.5016,68.5463,68.3763,68.4211,9100.0
2012-05-24 14:15:00,76.49,76.64,76.49,76.61,5300.0,68.4121,68.5463,68.4121,68.5194,5300.0
2012-05-24 14:20:00,76.63,76.68,76.58,76.65,6200.0,68.5373,68.582,68.4926,68.5552,6200.0
2012-05-24 14:25:00,76.65,76.69,76.58,76.65,7300.0,68.5552,68.591,68.4926,68.5552,7300.0
2012-05-24 14:30:00,76.65,76.75,76.57,76.75,5100.0,68.5552,68.6447,68.4837,68.6447,5100.0
2012-05-24 14:35:00,76.74,76.74,76.62,76.65,7000.0,68.6357,68.6357,68.5284,68.5552,7000.0
2012-05-24 14:40:00,76.62,76.63,76.5,76.59,10800.0,68.5284,68.5373,68.4211,68.5016,10800.0
2012-05-24 14:45:00,76.57,76.77,76.55,76.76,8300.0,68.4837,68.6625,68.4658,68.6536,8300.0
2012-05-24 14:50:00,76.75,76.84,76.73,76.81,4900.0,68.6447,68.7251,68.6268,68.6983,4900.0
2012-05-24 14:55:00,76.81,76.86,76.76,76.76,4600.0,68.6983,68.743,68.6536,68.6536,4600.0
2012-05-24 15:00:00,76.78,76.87,76.73,76.8,10300.0,68.6715,68.752,68.6268,68.6894,10300.0
2012-05-24 15:05:00,76.78,76.8,76.67,76.68,9600.0,68.6715,68.6894,68.5731,68.582,9600.0
2012-05-24 15:10:00,76.69,76.69,76.58,76.65,4500.0,68.591,68.591,68.4926,68.5552,4500.0
2012-05-24 15:15:00,76.63,76.71,76.6,76.7,7400.0,68.5373,68.6089,68.5105,68.5999,7400.0
2012-05-24 15:20:00,76.7,76.76,76.66,76.74,9800.0,68.5999,68.6536,68.5642,68.6357,9800.0
2012-05-24 15:25:00,76.75,77.03,76.74,77.03,22300.0,68.6447,68.8951,68.6357,68.8951,22300.0
2012-05-24 15:30:00,76.99,77.14,76.98,76.98,13700.0,68.8593,68.9935,68.8504,68.8504,13700.0
2012-05-24 15:35:00,77.01,77.04,76.94,76.95,8200.0,68.8772,68.904,68.8146,68.8235,8200.0
2012-05-24 15:40:00,76.94,77.03,76.9,76.99,15300.0,68.8146,68.8951,68.7788,68.8593,15300.0
2012-05-24 15:45:00,77.0,77.23,77.0,77.21,26200.0,68.8683,69.074,68.8683,69.0561,26200.0
2012-05-24 15:50:00,77.21,77.34,77.18,77.33,23200.0,69.0561,69.1723,69.0292,69.1634,23200.0
2012-05-24 15:55:00,77.3,77.32,77.23,77.31,32200.0,69.1366,69.1545,69.074,69.1455,32200.0
2012-05-25 09:30:00,75.65,77.52,75.65,77.1,29600.0,67.6608,69.3333,67.6608,68.9577,29600.0
2012-05-25 09:35:00,77.13,77.45,77.09,77.31,13000.0,68.9845,69.2707,68.9487,69.1455,13000.0
2012-05-25 09:40:00,77.4,77.6,77.39,77.5,7100.0,69.226,69.4049,69.2171,69.3154,7100.0
2012-05-25 09:45:00,77.51,77.8,77.51,77.72,16600.0,69.3244,69.5838,69.3244,69.5122,16600.0
2012-05-25 09:50:00,77.78,77.79,77.48,77.52,7100.0,69.5659,69.5748,69.2976,69.3333,7100.0
2012-05-25 09:55:00,77.48,77.64,77.42,77.59,14400.0,69.2976,69.4407,69.2439,69.3959,14400.0
2012-05-25 10:00:00,77.63,77.63,77.45,77.49,14400.0,69.4317,69.4317,69.2707,69.3065,14400.0
2012-05-25 10:05:00,77.53,77.53,77.34,77.41,13700.0,69.3423,69.3423,69.1723,69.235,13700.0
2012-05-25 10:10:00,77.46,77.46,77.26,77.26,22200.0,69.2797,69.2797,69.1008,69.1008,22200.0
2012-05-25 10:15:00,77.3,77.41,77.19,77.41,8200.0,69.1366,69.235,69.0382,69.235,8200.0
2012-05-25 10:20:00,77.39,77.52,77.35,77.52,5300.0,69.2171,69.3333,69.1813,69.3333,5300.0
2012-05-25 10:25:00,77.53,77.53,77.31,77.34,12200.0,69.3423,69.3423,69.1455,69.1723,12200.0
2012-05-25 10:30:00,77.33,77.79,77.32,77.61,16600.0,69.1634,69.5748,69.1545,69.4138,16600.0
2012-05-25 10:35:00,77.57,77.78,77.57,77.64,7900.0,69.3781,69.5659,69.3781,69.4407,7900.0
2012-05-25 10:40:00,77.64,77.7,77.43,77.51,8800.0,69.4407,69.4943,69.2528,69.3244,8800.0
2012-05-25 10:45:00,77.52,77.64,77.48,77.64,8800.0,69.3333,69.4407,69.2976,69.4407,8800.0
2012-05-25 10:50:00,77.64,77.73,77.62,77.69,20200.0,69.4407,69.5212,69.4228,69.4854,20200.0
2012-05-25 10:55:00,77.69,77.84,77.65,77.65,12300.0,69.4854,69.6195,69.4496,69.4496,12300.0
2012-05-25 11:00:00,77.66,77.82,77.66,77.82,6500.0,69.4586,69.6017,69.4586,69.6017,6500.0
2012-05-25 11:05:00,77.82,77.93,77.78,77.82,11000.0,69.6017,69.7,69.5659,69.6017,11000.0
2012-05-25 11:10:00,77.83,77.85,77.74,77.82,10300.0,69.6106,69.6285,69.5301,69.6017,10300.0
2012-05-25 11:15:00,77.85,77.99,77.85,77.94,8500.0,69.6285,69.7537,69.6285,69.709,8500.0
2012-05-25 11:20:00,77.96,78.16,77.94,78.15,8000.0,69.7269,69.9057,69.709,69.8968,8000.0
2012-05-25 11:25:00,78.15,78.18,78.09,78.14,8100.0,69.8968,69.9236,69.8431,69.8879,8100.0
2012-05-25 11:30:00,78.12,78.12,77.94,77.94,13300.0,69.87,69.87,69.709,69.709,13300.0
2012-05-25 11:35:00,77.92,78.07,77.91,78.07,8200.0,69.6911,69.8253,69.6821,69.8253,8200.0
2012-05-25 11:40:00,78.05,78.14,78.02,78.09,8300.0,69.8074,69.8879,69.7805,69.8431,8300.0
2012-05-25 11:45:00,78.05,78.15,78.02,78.15,5300.0,69.8074,69.8968,69.7805,69.8968,5300.0
2012-05-25 11:50:00,78.18,78.27,78.11,78.15,13900.0,69.9236,70.0041,69.861,69.8968,13900.0
2012-05-25 11:55:00,78.14,78.2,78.07,78.15,21200.0,69.8879,69.9415,69.8253,69.8968,21200.0
2012-05-25 12:00:00,78.15,78.16,77.94,77.94,18600.0,69.8968,69.9057,69.709,69.709,18600.0
2012-05-25 12:05:00,77.92,77.95,77.79,77.81,12400.0,69.6911,69.7179,69.5748,69.5927,12400.0
2012-05-25 12:10:00,77.82,77.83,77.71,77.72,34200.0,69.6017,69.6106,69.5033,69.5122,34200.0
2012-05-25 12:15:00,77.72,77.73,77.7,77.72,6400.0,69.5122,69.5212,69.4943,69.5122,6400.0
2012-05-25 12:20:00,77.72,77.73,77.61,77.61,7200.0,69.5122,69.5212,69.4138,69.4138,7200.0
2012-05-25 12:25:00,77.59,77.62,77.49,77.5,5200.0,69.3959,69.4228,69.3065,69.3154,5200.0
2012-05-25 12:30:00,77.51,77.6,77.5,77.55,9600.0,69.3244,69.4049,69.3154,69.3602,9600.0
2012-05-25 12:35:00,77.56,77.61,77.56,77.61,5000.0,69.3691,69.4138,69.3691,69.4138,5000.0
2012-05-25 12:40:00,77.6,77.6,77.51,77.54,8900.0,69.4049,69.4049,69.3244,69.3512,8900.0
2012-05-25 12:45:00,77.54,77.6,77.52,77.52,7800.0,69.3512,69.4049,69.3333,69.3333,7800.0
2012-05-25 12:50:00,77.52,77.54,77.47,77.48,13200.0,69.3333,69.3512,69.2886,69.2976,13200.0
2012-05-25 12:55:00,77.46,77.5,77.45,77.5,10800.0,69.2797,69.3154,69.2707,69.3154,10800.0
2012-05-25 13:00:00,77.5,77.5,77.42,77.42,3900.0,69.3154,69.3154,69.2439,69.2439,3900.0
2012-05-25 13:05:00,77.42,77.45,77.4,77.41,9800.0,69.2439,69.2707,69.226,69.235,9800.0
2012-05-25 13:10:00,77.43,77.43,77.39,77.42,6800.0,69.2528,69.2528,69.2171,69.2439,6800.0
2012-05-25 13:15:00,77.44,77.44,77.39,77.41,12000.0,69.2618,69.2618,69.2171,69.235,12000.0
2012-05-25 13:20:00,77.4,77.42,77.4,77.42,6100.0,69.226,69.2439,69.226,69.2439,6100.0
2012-05-25 13:25:00,77.41,77.41,77.35,77.39,9900.0,69.235,69.235,69.1813,69.2171,9900.0
2012-05-25 13:30:00,77.39,77.42,77.35,77.35,7500.0,69.2171,69.2439,69.1813,69.1813,7500.0
2012-05-25 13:35:00,77.35,77.38,77.31,77.32,8300.0,69.1813,69.2081,69.1455,69.1545,8300.0
2012-05-25 13:40:00,77.32,77.39,77.32,77.35,5100.0,69.1545,69.2171,69.1545,69.1813,5100.0
2012-05-25 13:45:00,77.36,77.42,77.36,77.4,12300.0,69.1902,69.2439,69.1902,69.226,12300.0
2012-05-25 13:50:00,77.39,77.41,77.25,77.26,11900.0,69.2171,69.235,69.0918,69.1008,11900.0
2012-05-25 13:55:00,77.25,77.34,77.24,77.25,15700.0,69.0918,69.1723,69.0829,69.0918,15700.0
2012-05-25 14:00:00,77.25,77.34,77.25,77.34,14300.0,69.0918,69.1723,69.0918,69.1723,14300.0
2012-05-25 14:05:00,77.34,77.35,77.23,77.23,16000.0,69.1723,69.1813,69.074,69.074,16000.0
2012-05-25 14:10:00,77.22,77.29,77.22,77.29,5400.0,69.065,69.1276,69.065,69.1276,5400.0
2012-05-25 14:15:00,77.28,77.28,77.18,77.18,6900.0,69.1187,69.1187,69.0292,69.0292,6900.0
2012-05-25 14:20:00,77.19,77.21,77.09,77.21,7800.0,69.0382,69.0561,68.9487,69.0561,7800.0
2012-05-25 14:25:00,77.2,77.31,77.15,77.26,8300.0,69.0471,69.1455,69.0024,69.1008,8300.0
2012-05-25 14:30:00,77.26,77.33,77.26,77.3,5500.0,69.1008,69.1634,69.1008,69.1366,5500.0
2012-05-25 14:35:00,77.29,77.29,77.22,77.24,7700.0,69.1276,69.1276,69.065,69.0829,7700.0
2012-05-25 14:40:00,77.23,77.27,77.15,77.16,4000.0,69.074,69.1097,69.0024,69.0114,4000.0
2012-05-25 14:45:00,77.17,77.24,77.09,77.1,9400.0,69.0203,69.0829,68.9487,68.9577,9400.0
2012-05-25 14:50:00,77.12,77.22,77.11,77.21,7000.0,68.9756,69.065,68.9666,69.0561,7000.0
2012-05-25 14:55:00,77.23,77.3,77.22,77.25,7900.0,69.074,69.1366,69.065,69.0918,7900.0
2012-05-25 15:00:00,77.25,77.27,77.19,77.26,13200.0,69.0918,69.1097,69.0382,69.1008,13200.0
2012-05-25 15:05:00,77.27,77.3,77.22,77.23,8700.0,69.1097,69.1366,69.065,69.074,8700.0
2012-05-25 15:10:00,77.23,77.29,77.18,77.18,7200.0,69.074,69.1276,69.0292,69.0292,7200.0
2012-05-25 15:15:00,77.17,77.24,77.15,77.16,10100.0,69.0203,69.0829,69.0024,69.0114,10100.0
2012-05-25 15:20:00,77.17,77.17,77.0,77.01,12300.0,69.0203,69.0203,68.8683,68.8772,12300.0
2012-05-25 15:25:00,77.02,77.13,76.99,77.11,9700.0,68.8861,68.9845,68.8593,68.9666,9700.0
2012-05-25 15:30:00,77.1,77.24,77.06,77.2,14600.0,68.9577,69.0829,68.9219,69.0471,14600.0
2012-05-25 15:35:00,77.22,77.22,77.13,77.17,9700.0,69.065,69.065,68.9845,69.0203,9700.0
2012-05-25 15:40:00,77.18,77.27,77.15,77.27,11300.0,69.0292,69.1097,69.0024,69.1097,11300.0
2012-05-25 15:45:00,77.28,77.39,77.25,77.33,19700.0,69.1187,69.2171,69.0918,69.1634,19700.0
2012-05-25 15:50:00,77.33,77.33,77.23,77.25,25600.0,69.1634,69.1634,69.074,69.0918,25600.0
2012-05-25 15:55:00,77.23,77.34,77.23,77.28,39900.0,69.074,69.1723,69.074,69.1187,39900.0
2012-05-29 09:30:00,77.78,77.93,77.27,77.27,18400.0,69.5659,69.7,69.1097,69.1097,18400.0
2012-05-29 09:35:00,77.3,77.34,77.2,77.24,5300.0,69.1366,69.1723,69.0471,69.0829,5300.0
2012-05-29 09:40:00,77.2,77.37,77.18,77.36,20600.0,69.0471,69.1992,69.0292,69.1902,20600.0
2012-05-29 09:45:00,77.39,77.43,77.3,77.34,21100.0,69.2171,69.2528,69.1366,69.1723,21100.0
2012-05-29 09:50:00,77.34,77.43,77.31,77.37,14800.0,69.1723,69.2528,69.1455,69.1992,14800.0
2012-05-29 09:55:00,77.4,77.46,77.28,77.37,14400.0,69.226,69.2797,69.1187,69.1992,14400.0
2012-05-29 10:00:00,77.3,77.34,77.11,77.33,22900.0,69.1366,69.1723,68.9666,69.1634,22900.0
2012-05-29 10:05:00,77.32,77.56,77.32,77.41,26800.0,69.1545,69.3691,69.1545,69.235,26800.0
2012-05-29 10:10:00,77.48,77.61,77.48,77.59,15000.0,69.2976,69.4138,69.2976,69.3959,15000.0
2012-05-29 10:15:00,77.59,77.65,77.55,77.58,17300.0,69.3959,69.4496,69.3602,69.387,17300.0
2012-05-29 10:20:00,77.59,77.85,77.59,77.8,10100.0,69.3959,69.6285,69.3959,69.5838,10100.0
2012-05-29 10:25:00,77.81,77.87,77.67,77.76,9800.0,69.5927,69.6464,69.4675,69.548,9800.0
2012-05-29 10:30:00,77.77,77.89,77.77,77.78,10600.0,69.5569,69.6643,69.5569,69.5659,10600.0
2012-05-29 10:35:00,77.79,77.81,77.7,77.7,7300.0,69.5748,69.5927,69.4943,69.4943,7300.0
2012-05-29 10:40:00,77.69,77.76,77.62,77.73,7600.0,69.4854,69.548,69.4228,69.5212,7600.0
2012-05-29 10:45:00,77.78,77.8,77.75,77.78,4500.0,69.5659,69.5838,69.539,69.5659,4500.0
2012-05-29 10:50:00,77.78,77.88,77.78,77.84,4900.0,69.5659,69.6553,69.5659,69.6195,4900.0
2012-05-29 10:55:00,77.84,77.86,77.72,77.72,5100.0,69.6195,69.6374,69.5122,69.5122,5100.0
2012-05-29 11:00:00,77.74,77.75,77.68,77.73,13000.0,69.5301,69.539,69.4764,69.5212,13000.0
2012-05-29 11:05:00,77.73,77.73,77.57,77.73,9500.0,69.5212,69.5212,69.3781,69.5212,9500.0
2012-05-29 11:10:00,77.75,77.76,77.67,77.68,6900.0,69.539,69.548,69.4675,69.4764,6900.0
2012-05-29 11:15:00,77.67,77.73,77.66,77.71,5200.0,69.4675,69.5212,69.4586,69.5033,5200.0
2012-05-29 11:20:00,77.72,77.73,77.65,77.72,5700.0,69.5122,69.5212,69.4496,69.5122,5700.0
2012-05-29 11:25:00,77.73,77.75,77.71,77.73,7700.0,69.5212,69.539,69.5033,69.5212,7700.0
2012-05-29 11:30:00,77.71,77.72,77.59,77.6,18000.0,69.5033,69.5122,69.3959,69.4049,18000.0
2012-05-29 11:35:00,77.61,77.62,77.42,77.48,9500.0,69.4138,69.4228,69.2439,69.2976,9500.0
2012-05-29 11:40:00,77.47,77.6,77.44,77.51,8600.0,69.2886,69.4049,69.2618,69.3244,8600.0
2012-05-29 11:45:00,77.56,77.58,77.48,77.49,6100.0,69.3691,69.387,69.2976,69.3065,6100.0
2012-05-29 11:50:00,77.51,77.65,77.51,77.65,5100.0,69.3244,69.4496,69.3244,69.4496,5100.0
2012-05-29 11:55:00,77.67,77.7,77.6,77.62,5500.0,69.4675,69.4943,69.4049,69.4228,5500.0
2012-05-29 12:00:00,77.61,77.62,77.41,77.41,10000.0,69.4138,69.4228,69.235,69.235,10000.0
2012-05-29 12:05:00,77.48,77.56,77.47,77.56,7700.0,69.2976,69.3691,69.2886,69.3691,7700.0
2012-05-29 12:10:00,77.55,77.55,77.46,77.49,4700.0,69.3602,69.3602,69.2797,69.3065,4700.0
2012-05-29 12:15:00,77.49,77.54,77.47,77.54,3400.0,69.3065,69.3512,69.2886,69.3512,3400.0
2012-05-29 12:20:00,77.52,77.56,77.5,77.54,9200.0,69.3333,69.3691,69.3154,69.3512,9200.0
2012-05-29 12:25:00,77.52,77.61,77.51,77.55,8300.0,69.3333,69.4138,69.3244,69.3602,8300.0
2012-05-29 12:30:00,77.57,77.57,77.46,77.48,6100.0,69.3781,69.3781,69.2797,69.2976,6100.0
2012-05-29 12:35:00,77.48,77.48,77.43,77.48,4100.0,69.2976,69.2976,69.2528,69.2976,4100.0
2012-05-29 12:40:00,77.49,77.62,77.48,77.6,3300.0,69.3065,69.4228,69.2976,69.4049,3300.0
2012-05-29 12:45:00,77.61,77.66,77.6,77.66,3400.0,69.4138,69.4586,69.4049,69.4586,3400.0
2012-05-29 12:50:00,77.68,77.71,77.61,77.67,7300.0,69.4764,69.5033,69.4138,69.4675,7300.0
2012-05-29 12:55:00,77.69,77.69,77.59,77.59,3400.0,69.4854,69.4854,69.3959,69.3959,3400.0
2012-05-29 13:00:00,77.57,77.65,77.56,77.65,4300.0,69.3781,69.4496,69.3691,69.4496,4300.0
2012-05-29 13:05:00,77.64,77.69,77.6,77.67,23700.0,69.4407,69.4854,69.4049,69.4675,23700.0
2012-05-29 13:10:00,77.65,77.73,77.63,77.73,9600.0,69.4496,69.5212,69.4317,69.5212,9600.0
2012-05-29 13:15:00,77.69,77.71,77.64,77.69,5500.0,69.4854,69.5033,69.4407,69.4854,5500.0
2012-05-29 13:20:00,77.69,77.7,77.63,77.7,5500.0,69.4854,69.4943,69.4317,69.4943,5500.0
2012-05-29 13:25:00,77.73,77.73,77.58,77.58,4500.0,69.5212,69.5212,69.387,69.387,4500.0
2012-05-29 13:30:00,77.56,77.6,77.52,77.57,5300.0,69.3691,69.4049,69.3333,69.3781,5300.0
2012-05-29 13:35:00,77.56,77.6,77.53,77.6,3900.0,69.3691,69.4049,69.3423,69.4049,3900.0
2012-05-29 13:40:00,77.62,77.68,77.62,77.67,4500.0,69.4228,69.4764,69.4228,69.4675,4500.0
2012-05-29 13:45:00,77.69,77.8,77.65,77.65,7500.0,69.4854,69.5838,69.4496,69.4496,7500.0
2012-05-29 13:50:00,77.61,77.61,77.51,77.57,6100.0,69.4138,69.4138,69.3244,69.3781,6100.0
2012-05-29 13:55:00,77.6,77.65,77.46,77.53,70600.0,69.4049,69.4496,69.2797,69.3423,70600.0
2012-05-29 14:00:00,77.53,77.55,77.45,77.5,9400.0,69.3423,69.3602,69.2707,69.3154,9400.0
2012-05-29 14:05:00,77.52,77.54,77.45,77.45,5500.0,69.3333,69.3512,69.2707,69.2707,5500.0
2012-05-29 14:10:00,77.45,77.64,77.44,77.56,11400.0,69.2707,69.4407,69.2618,69.3691,11400.0
2012-05-29 14:15:00,77.57,77.58,77.4,77.57,13700.0,69.3781,69.387,69.226,69.3781,13700.0
2012-05-29 14:20:00,77.56,77.58,77.48,77.53,16300.0,69.3691,69.387,69.2976,69.3423,16300.0
2012-05-29 14:25:00,77.53,77.57,77.51,77.54,11100.0,69.3423,69.3781,69.3244,69.3512,11100.0
2012-05-29 14:30:00,77.55,77.56,77.45,77.54,5900.0,69.3602,69.3691,69.2707,69.3512,5900.0
2012-05-29 14:35:00,77.55,77.57,77.35,77.35,19000.0,69.3602,69.3781,69.1813,69.1813,19000.0
2012-05-29 14:40:00,77.35,77.43,77.34,77.43,10100.0,69.1813,69.2528,69.1723,69.2528,10100.0
2012-05-29 14:45:00,77.45,77.48,77.39,77.39,8000.0,69.2707,69.2976,69.2171,69.2171,8000.0
2012-05-29 14:50:00,77.39,77.46,77.36,77.36,19900.0,69.2171,69.2797,69.1902,69.1902,19900.0
2012-05-29 14:55:00,77.37,77.54,77.37,77.52,10900.0,69.1992,69.3512,69.1992,69.3333,10900.0
2012-05-29 15:00:00,77.53,77.57,77.47,77.53,5700.0,69.3423,69.3781,69.2886,69.3423,5700.0
2012-05-29 15:05:00,77.53,77.56,77.49,77.56,11000.0,69.3423,69.3691,69.3065,69.3691,11000.0
2012-05-29 15:10:00,77.54,77.61,77.47,77.53,18700.0,69.3512,69.4138,69.2886,69.3423,18700.0
2012-05-29 15:15:00,77.53,77.58,77.51,77.52,10300.0,69.3423,69.387,69.3244,69.3333,10300.0
2012-05-29 15:20:00,77.53,77.6,77.52,77.56,10100.0,69.3423,69.4049,69.3333,69.3691,10100.0
2012-05-29 15:25:00,77.57,77.59,77.53,77.56,8400.0,69.3781,69.3959,69.3423,69.3691,8400.0
2012-05-29 15:30:00,77.57,77.6,77.49,77.58,15500.0,69.3781,69.4049,69.3065,69.387,15500.0
2012-05-29 15:35:00,77.59,77.67,77.56,77.61,10400.0,69.3959,69.4675,69.3691,69.4138,10400.0
2012-05-29 15:40:00,77.6,77.83,77.56,77.79,19000.0,69.4049,69.6106,69.3691,69.5748,19000.0
2012-05-29 15:45:00,77.79,77.81,77.67,77.67,42000.0,69.5748,69.5927,69.4675,69.4675,42000.0
2012-05-29 15:50:00,77.68,77.71,77.64,77.71,33000.0,69.4764,69.5033,69.4407,69.5033,33000.0
2012-05-29 15:55:00,77.71,77.72,77.62,77.65,41600.0,69.5033,69.5122,69.4228,69.4496,41600.0
2012-05-30 09:30:00,77.11,77.83,77.1,77.79,17500.0,68.9666,69.6106,68.9577,69.5748,17500.0
2012-05-30 09:35:00,77.82,77.82,77.21,77.22,29100.0,69.6017,69.6017,69.0561,69.065,29100.0
2012-05-30 09:40:00,77.22,77.22,76.95,76.99,13900.0,69.065,69.065,68.8235,68.8593,13900.0
2012-05-30 09:45:00,76.96,76.99,76.86,76.94,10200.0,68.8325,68.8593,68.743,68.8146,10200.0
2012-05-30 09:50:00,76.93,77.14,76.91,77.11,7200.0,68.8056,68.9935,68.7878,68.9666,7200.0
2012-05-30 09:55:00,77.11,77.29,77.09,77.22,10200.0,68.9666,69.1276,68.9487,69.065,10200.0
2012-05-30 10:00:00,77.24,77.31,76.96,77.1,14900.0,69.0829,69.1455,68.8325,68.9577,14900.0
2012-05-30 10:05:00,77.15,77.34,77.07,77.34,11700.0,69.0024,69.1723,68.9309,69.1723,11700.0
2012-05-30 10:10:00,77.34,77.36,77.26,77.28,13500.0,69.1723,69.1902,69.1008,69.1187,13500.0
2012-05-30 10:15:00,77.26,77.39,77.16,77.2,7500.0,69.1008,69.2171,69.0114,69.0471,7500.0
2012-05-30 10:20:00,77.15,77.19,77.07,77.11,13500.0,69.0024,69.0382,68.9309,68.9666,13500.0
2012-05-30 10:25:00,77.12,77.2,77.01,77.14,22000.0,68.9756,69.0471,68.8772,68.9935,22000.0
2012-05-30 10:30:00,77.12,77.42,77.12,77.42,13300.0,68.9756,69.2439,68.9756,69.2439,13300.0
2012-05-30 10:35:00,77.41,77.41,77.24,77.32,13100.0,69.235,69.235,69.0829,69.1545,13100.0
2012-05-30 10:40:00,77.31,77.4,77.25,77.37,36700.0,69.1455,69.226,69.0918,69.1992,36700.0
2012-05-30 10:45:00,77.36,77.42,77.31,77.37,12700.0,69.1902,69.2439,69.1455,69.1992,12700.0
2012-05-30 10:50:00,77.36,77.5,77.31,77.32,16000.0,69.1902,69.3154,69.1455,69.1545,16000.0
2012-05-30 10:55:00,77.33,77.42,77.3,77.37,19300.0,69.1634,69.2439,69.1366,69.1992,19300.0
2012-05-30 11:00:00,77.35,77.4,77.3,77.38,22000.0,69.1813,69.226,69.1366,69.2081,22000.0
2012-05-30 11:05:00,77.37,77.53,77.34,77.52,12300.0,69.1992,69.3423,69.1723,69.3333,12300.0
2012-05-30 11:10:00,77.52,77.55,77.43,77.55,12800.0,69.3333,69.3602,69.2528,69.3602,12800.0
2012-05-30 11:15:00,77.55,77.56,77.5,77.5,11100.0,69.3602,69.3691,69.3154,69.3154,11100.0
2012-05-30 11:20:00,77.51,77.53,77.45,77.49,13500.0,69.3244,69.3423,69.2707,69.3065,13500.0
2012-05-30 11:25:00,77.5,77.51,77.42,77.45,11400.0,69.3154,69.3244,69.2439,69.2707,11400.0
2012-05-30 11:30:00,77.47,77.55,77.42,77.44,11600.0,69.2886,69.3602,69.2439,69.2618,11600.0
2012-05-30 11:35:00,77.44,77.52,77.44,77.49,9500.0,69.2618,69.3333,69.2618,69.3065,9500.0
2012-05-30 11:40:00,77.48,77.48,77.41,77.42,8500.0,69.2976,69.2976,69.235,69.2439,8500.0
2012-05-30 11:45:00,77.42,77.42,77.26,77.28,14100.0,69.2439,69.2439,69.1008,69.1187,14100.0
2012-05-30 11:50:00,77.27,77.44,77.25,77.38,17700.0,69.1097,69.2618,69.0918,69.2081,17700.0
2012-05-30 11:55:00,77.39,77.45,77.37,77.42,10400.0,69.2171,69.2707,69.1992,69.2439,10400.0
2012-05-30 12:00:00,77.39,77.43,77.16,77.16,8400.0,69.2171,69.2528,69.0114,69.0114,8400.0
2012-05-30 12:05:00,77.17,77.4,77.17,77.38,7700.0,69.0203,69.226,69.0203,69.2081,7700.0
2012-05-30 12:10:00,77.36,77.4,77.31,77.33,6100.0,69.1902,69.226,69.1455,69.1634,6100.0
2012-05-30 12:15:00,77.33,77.44,77.33,77.41,15600.0,69.1634,69.2618,69.1634,69.235,15600.0
2012-05-30 12:20:00,77.41,77.41,77.3,77.3,6300.0,69.235,69.235,69.1366,69.1366,6300.0
2012-05-30 12:25:00,77.31,77.31,77.22,77.25,18000.0,69.1455,69.1455,69.065,69.0918,18000.0
2012-05-30 12:30:00,77.25,77.25,77.2,77.2,2400.0,69.0918,69.0918,69.0471,69.0471,2400.0
2012-05-30 12:35:00,77.22,77.37,77.21,77.34,7500.0,69.065,69.1992,69.0561,69.1723,7500.0
2012-05-30 12:40:00,77.33,77.36,77.3,77.33,4200.0,69.1634,69.1902,69.1366,69.1634,4200.0
2012-05-30 12:45:00,77.35,77.46,77.34,77.44,4800.0,69.1813,69.2797,69.1723,69.2618,4800.0
2012-05-30 12:50:00,77.44,77.47,77.42,77.43,3100.0,69.2618,69.2886,69.2439,69.2528,3100.0
2012-05-30 12:55:00,77.42,77.46,77.37,77.37,11200.0,69.2439,69.2797,69.1992,69.1992,11200.0
2012-05-30 13:00:00,77.36,77.36,77.25,77.25,10900.0,69.1902,69.1902,69.0918,69.0918,10900.0
2012-05-30 13:05:00,77.24,77.29,77.16,77.16,7700.0,69.0829,69.1276,69.0114,69.0114,7700.0
2012-05-30 13:10:00,77.15,77.16,77.09,77.1,6100.0,69.0024,69.0114,68.9487,68.9577,6100.0
2012-05-30 13:15:00,77.08,77.09,77.05,77.07,13500.0,68.9398,68.9487,68.913,68.9309,13500.0
2012-05-30 13:20:00,77.06,77.09,77.03,77.04,7000.0,68.9219,68.9487,68.8951,68.904,7000.0
2012-05-30 13:25:00,77.04,77.11,77.0,77.09,18200.0,68.904,68.9666,68.8683,68.9487,18200.0
2012-05-30 13:30:00,77.08,77.38,77.07,77.37,13900.0,68.9398,69.2081,68.9309,69.1992,13900.0
2012-05-30 13:35:00,77.36,77.36,77.21,77.26,14000.0,69.1902,69.1902,69.0561,69.1008,14000.0
2012-05-30 13:40:00,77.26,77.26,77.2,77.2,2100.0,69.1008,69.1008,69.0471,69.0471,2100.0
2012-05-30 13:45:00,77.2,77.28,77.19,77.23,5700.0,69.0471,69.1187,69.0382,69.074,5700.0
2012-05-30 13:50:00,77.26,77.27,77.21,77.25,5800.0,69.1008,69.1097,69.0561,69.0918,5800.0
2012-05-30 13:55:00,77.27,77.31,77.2,77.22,6100.0,69.1097,69.1455,69.0471,69.065,6100.0
2012-05-30 14:00:00,77.21,77.34,77.21,77.27,3100.0,69.0561,69.1723,69.0561,69.1097,3100.0
2012-05-30 14:05:00,77.26,77.26,77.19,77.19,7800.0,69.1008,69.1008,69.0382,69.0382,7800.0
2012-05-30 14:10:00,77.19,77.19,77.11,77.12,6200.0,69.0382,69.0382,68.9666,68.9756,6200.0
2012-05-30 14:15:00,77.12,77.19,77.09,77.13,26900.0,68.9756,69.0382,68.9487,68.9845,26900.0
2012-05-30 14:20:00,77.14,77.15,77.05,77.05,5800.0,68.9935,69.0024,68.913,68.913,5800.0
2012-05-30 14:25:00,77.04,77.09,77.03,77.06,6500.0,68.904,68.9487,68.8951,68.9219,6500.0
2012-05-30 14:30:00,77.05,77.07,77.02,77.07,8900.0,68.913,68.9309,68.8861,68.9309,8900.0
2012-05-30 14:35:00,77.09,77.09,76.93,76.93,10900.0,68.9487,68.9487,68.8056,68.8056,10900.0
2012-05-30 14:40:00,76.92,76.93,76.86,76.93,9500.0,68.7967,68.8056,68.743,68.8056,9500.0
2012-05-30 14:45:00,76.95,76.97,76.86,76.86,5600.0,68.8235,68.8414,68.743,68.743,5600.0
2012-05-30 14:50:00,76.87,76.89,76.83,76.89,9000.0,68.752,68.7699,68.7162,68.7699,9000.0
2012-05-30 14:55:00,76.89,76.98,76.89,76.9,8100.0,68.7699,68.8504,68.7699,68.7788,8100.0
2012-05-30 15:00:00,76.89,76.96,76.82,76.83,6500.0,68.7699,68.8325,68.7073,68.7162,6500.0
2012-05-30 15:05:00,76.83,76.84,76.76,76.82,10200.0,68.7162,68.7251,68.6536,68.7073,10200.0
2012-05-30 15:10:00,76.8,76.81,76.68,76.72,7700.0,68.6894,68.6983,68.582,68.6178,7700.0
2012-05-30 15:15:00,76.74,76.88,76.64,76.88,21500.0,68.6357,68.7609,68.5463,68.7609,21500.0
2012-05-30 15:20:00,76.88,76.89,76.73,76.84,17100.0,68.7609,68.7699,68.6268,68.7251,17100.0
2012-05-30 15:25:00,76.86,76.87,76.79,76.79,64300.0,68.743,68.752,68.6804,68.6804,64300.0
2012-05-30 15:30:00,76.8,76.95,76.77,76.94,31000.0,68.6894,68.8235,68.6625,68.8146,31000.0
2012-05-30 15:35:00,76.93,77.0,76.92,77.0,21100.0,68.8056,68.8683,68.7967,68.8683,21100.0
2012-05-30 15:40:00,77.0,77.02,76.93,76.95,19600.0,68.8683,68.8861,68.8056,68.8235,19600.0
2012-05-30 15:45:00,76.93,76.97,76.9,76.92,23700.0,68.8056,68.8414,68.7788,68.7967,23700.0
2012-05-30 15:50:00,76.93,76.98,76.88,76.88,24700.0,68.8056,68.8504,68.7609,68.7609,24700.0
2012-05-30 15:55:00,76.88,76.93,76.81,76.81,45700.0,68.7609,68.8056,68.6983,68.6983,45700.0
2012-05-31 09:30:00,77.07,77.07,76.55,76.57,11100.0,68.9309,68.9309,68.4658,68.4837,11100.0
2012-05-31 09:35:00,76.64,76.66,76.34,76.34,4500.0,68.5463,68.5642,68.278,68.278,4500.0
2012-05-31 09:40:00,76.33,76.55,76.28,76.28,6700.0,68.269,68.4658,68.2243,68.2243,6700.0
2012-05-31 09:45:00,76.28,76.34,76.17,76.17,5900.0,68.2243,68.278,68.1259,68.1259,5900.0
2012-05-31 09:50:00,76.15,76.26,76.02,76.02,13000.0,68.108,68.2064,67.9917,67.9917,13000.0
2012-05-31 09:55:00,76.06,76.09,76.0,76.09,7600.0,68.0275,68.0544,67.9739,68.0544,7600.0
2012-05-31 10:00:00,76.01,76.17,75.99,76.01,8900.0,67.9828,68.1259,67.9649,67.9828,8900.0
2012-05-31 10:05:00,76.01,76.09,75.97,76.05,7100.0,67.9828,68.0544,67.947,68.0186,7100.0
2012-05-31 10:10:00,76.02,76.1,75.91,76.09,13500.0,67.9917,68.0633,67.8934,68.0544,13500.0
2012-05-31 10:15:00,76.1,76.29,76.04,76.26,18200.0,68.0633,68.2332,68.0096,68.2064,18200.0
2012-05-31 10:20:00,76.25,76.25,76.09,76.09,3700.0,68.1975,68.1975,68.0544,68.0544,3700.0
2012-05-31 10:25:00,76.07,76.38,76.07,76.35,11900.0,68.0365,68.3137,68.0365,68.2869,11900.0
2012-05-31 10:30:00,76.34,76.34,76.16,76.2,7700.0,68.278,68.278,68.117,68.1527,7700.0
2012-05-31 10:35:00,76.23,76.28,76.01,76.01,12800.0,68.1796,68.2243,67.9828,67.9828,12800.0
2012-05-31 10:40:00,76.02,76.04,75.89,75.89,8900.0,67.9917,68.0096,67.8755,67.8755,8900.0
2012-05-31 10:45:00,75.89,75.96,75.81,75.91,11700.0,67.8755,67.9381,67.8039,67.8934,11700.0
2012-05-31 10:50:00,75.9,75.97,75.85,75.92,5700.0,67.8844,67.947,67.8397,67.9023,5700.0
2012-05-31 10:55:00,75.95,76.1,75.95,76.04,11600.0,67.9291,68.0633,67.9291,68.0096,11600.0
2012-05-31 11:00:00,76.01,76.01,75.81,75.82,8600.0,67.9828,67.9828,67.8039,67.8129,8600.0
2012-05-31 11:05:00,75.84,75.88,75.78,75.84,13100.0,67.8308,67.8665,67.7771,67.8308,13100.0
2012-05-31 11:10:00,75.85,76.0,75.84,75.93,11300.0,67.8397,67.9739,67.8308,67.9113,11300.0
2012-05-31 11:15:00,75.92,76.0,75.92,75.99,10700.0,67.9023,67.9739,67.9023,67.9649,10700.0
2012-05-31 11:20:00,76.0,76.15,75.97,76.15,8800.0,67.9739,68.108,67.947,68.108,8800.0
2012-05-31 11:25:00,76.15,76.28,76.15,76.28,10200.0,68.108,68.2243,68.108,68.2243,10200.0
2012-05-31 11:30:00,76.28,76.57,76.25,76.55,13500.0,68.2243,68.4837,68.1975,68.4658,13500.0
2012-05-31 11:35:00,76.54,76.56,76.35,76.37,7700.0,68.4568,68.4747,68.2869,68.3048,7700.0
2012-05-31 11:40:00,76.4,76.4,76.26,76.33,16600.0,68.3316,68.3316,68.2064,68.269,16600.0
2012-05-31 11:45:00,76.32,76.39,76.25,76.25,11800.0,68.2601,68.3227,68.1975,68.1975,11800.0
2012-05-31 11:50:00,76.26,76.26,76.16,76.17,7600.0,68.2064,68.2064,68.117,68.1259,7600.0
2012-05-31 11:55:00,76.15,76.19,76.12,76.15,8000.0,68.108,68.1438,68.0812,68.108,8000.0
2012-05-31 12:00:00,76.14,76.23,76.1,76.19,4100.0,68.0991,68.1796,68.0633,68.1438,4100.0
2012-05-31 12:05:00,76.19,76.33,76.19,76.3,8100.0,68.1438,68.269,68.1438,68.2422,8100.0
2012-05-31 12:10:00,76.3,76.36,76.25,76.32,10200.0,68.2422,68.2958,68.1975,68.2601,10200.0
2012-05-31 12:15:00,76.33,76.34,76.22,76.24,3900.0,68.269,68.278,68.1706,68.1885,3900.0
2012-05-31 12:20:00,76.26,76.41,76.26,76.36,8500.0,68.2064,68.3406,68.2064,68.2958,8500.0
2012-05-31 12:25:00,76.39,76.53,76.39,76.44,6700.0,68.3227,68.4479,68.3227,68.3674,6700.0
2012-05-31 12:30:00,76.44,76.47,76.34,76.37,5900.0,68.3674,68.3942,68.278,68.3048,5900.0
2012-05-31 12:35:00,76.38,76.41,76.28,76.34,8200.0,68.3137,68.3406,68.2243,68.278,8200.0
2012-05-31 12:40:00,76.34,76.41,76.34,76.4,3700.0,68.278,68.3406,68.278,68.3316,3700.0
2012-05-31 12:45:00,76.4,76.4,76.29,76.39,7600.0,68.3316,68.3316,68.2332,68.3227,7600.0
2012-05-31 12:50:00,76.42,76.46,76.3,76.3,3600.0,68.3495,68.3853,68.2422,68.2422,3600.0
2012-05-31 12:55:00,76.3,76.32,76.25,76.3,6300.0,68.2422,68.2601,68.1975,68.2422,6300.0
2012-05-31 13:00:00,76.33,76.48,76.3,76.48,4800.0,68.269,68.4032,68.2422,68.4032,4800.0
2012-05-31 13:05:00,76.47,76.65,76.45,76.5,11900.0,68.3942,68.5552,68.3763,68.4211,11900.0
2012-05-31 13:10:00,76.47,76.58,76.47,76.58,6800.0,68.3942,68.4926,68.3942,68.4926,6800.0
2012-05-31 13:15:00,76.61,76.67,76.55,76.57,6400.0,68.5194,68.5731,68.4658,68.4837,6400.0
2012-05-31 13:20:00,76.57,76.61,76.56,76.56,7500.0,68.4837,68.5194,68.4747,68.4747,7500.0
2012-05-31 13:25:00,76.55,76.56,76.39,76.39,14500.0,68.4658,68.4747,68.3227,68.3227,14500.0
2012-05-31 13:30:00,76.4,76.47,76.34,76.38,19800.0,68.3316,68.3942,68.278,68.3137,19800.0
2012-05-31 13:35:00,76.37,76.37,76.24,76.26,6500.0,68.3048,68.3048,68.1885,68.2064,6500.0
2012-05-31 13:40:00,76.25,76.25,76.15,76.2,15500.0,68.1975,68.1975,68.108,68.1527,15500.0
2012-05-31 13:45:00,76.2,76.21,76.07,76.11,6100.0,68.1527,68.1617,68.0365,68.0722,6100.0
2012-05-31 13:50:00,76.11,76.11,75.98,76.01,6000.0,68.0722,68.0722,67.956,67.9828,6000.0
2012-05-31 13:55:00,76.02,76.04,75.97,75.99,4400.0,67.9917,68.0096,67.947,67.9649,4400.0
2012-05-31 14:00:00,75.99,76.11,75.97,76.11,7600.0,67.9649,68.0722,67.947,68.0722,7600.0
2012-05-31 14:05:00,76.11,76.16,76.07,76.08,8900.0,68.0722,68.117,68.0365,68.0454,8900.0
2012-05-31 14:10:00,76.11,76.17,76.09,76.11,7400.0,68.0722,68.1259,68.0544,68.0722,7400.0
2012-05-31 14:15:00,76.09,76.11,76.03,76.03,6200.0,68.0544,68.0722,68.0007,68.0007,6200.0
2012-05-31 14:20:00,76.04,76.04,75.98,76.01,4700.0,68.0096,68.0096,67.956,67.9828,4700.0
2012-05-31 14:25:00,76.01,76.14,76.01,76.05,15200.0,67.9828,68.0991,67.9828,68.0186,15200.0
2012-05-31 14:30:00,76.04,76.06,76.0,76.0,20600.0,68.0096,68.0275,67.9739,67.9739,20600.0
2012-05-31 14:35:00,76.01,76.07,75.98,76.03,12800.0,67.9828,68.0365,67.956,68.0007,12800.0
2012-05-31 14:40:00,76.04,76.19,76.04,76.16,4800.0,68.0096,68.1438,68.0096,68.117,4800.0
2012-05-31 14:45:00,76.17,76.17,76.06,76.09,14500.0,68.1259,68.1259,68.0275,68.0544,14500.0
2012-05-31 14:50:00,76.09,76.09,75.97,75.99,8500.0,68.0544,68.0544,67.947,67.9649,8500.0
2012-05-31 14:55:00,75.99,76.02,75.96,75.97,24300.0,67.9649,67.9917,67.9381,67.947,24300.0
2012-05-31 15:00:00,75.98,76.09,75.94,76.06,54300.0,67.956,68.0544,67.9202,68.0275,54300.0
2012-05-31 15:05:00,76.07,76.24,76.07,76.24,42400.0,68.0365,68.1885,68.0365,68.1885,42400.0
2012-05-31 15:10:00,76.24,76.29,76.23,76.28,31000.0,68.1885,68.2332,68.1796,68.2243,31000.0
2012-05-31 15:15:00,76.27,76.29,76.25,76.25,30000.0,68.2153,68.2332,68.1975,68.1975,30000.0
2012-05-31 15:20:00,76.25,76.28,76.25,76.28,23700.0,68.1975,68.2243,68.1975,68.2243,23700.0
2012-05-31 15:25:00,76.28,76.62,76.27,76.54,51200.0,68.2243,68.5284,68.2153,68.4568,51200.0
2012-05-31 15:30:00,76.55,76.6,76.51,76.56,54000.0,68.4658,68.5105,68.43,68.4747,54000.0
2012-05-31 15:35:00,76.56,76.88,76.52,76.88,59000.0,68.4747,68.7609,68.4389,68.7609,59000.0
2012-05-31 15:40:00,76.88,76.97,76.84,76.93,26900.0,68.7609,68.8414,68.7251,68.8056,26900.0
2012-05-31 15:45:00,76.92,76.92,76.55,76.57,46500.0,68.7967,68.7967,68.4658,68.4837,46500.0
2012-05-31 15:50:00,76.57,76.61,76.44,76.48,50200.0,68.4837,68.5194,68.3674,68.4032,50200.0
2012-05-31 15:55:00,76.47,76.54,76.37,76.38,68400.0,68.3942,68.4568,68.3048,68.3137,68400.0
2012-06-01 09:30:00,75.55,75.65,75.02,75.57,32100.0,67.5714,67.6608,67.0974,67.5893,32100.0
2012-06-01 09:35:00,75.56,75.8,75.49,75.7,11700.0,67.5803,67.795,67.5177,67.7055,11700.0
2012-06-01 09:40:00,75.66,75.78,75.56,75.64,8500.0,67.6698,67.7771,67.5803,67.6519,8500.0
2012-06-01 09:45:00,75.63,75.87,75.63,75.87,8700.0,67.6429,67.8576,67.6429,67.8576,8700.0
2012-06-01 09:50:00,75.87,75.97,75.68,75.7,24400.0,67.8576,67.947,67.6877,67.7055,24400.0
2012-06-01 09:55:00,75.73,75.88,75.68,75.81,25300.0,67.7324,67.8665,67.6877,67.8039,25300.0
2012-06-01 10:00:00,75.78,76.09,75.76,75.99,15900.0,67.7771,68.0544,67.7592,67.9649,15900.0
2012-06-01 10:05:00,75.94,76.02,75.82,75.96,15500.0,67.9202,67.9917,67.8129,67.9381,15500.0
2012-06-01 10:10:00,75.95,76.07,75.92,76.05,19200.0,67.9291,68.0365,67.9023,68.0186,19200.0
2012-06-01 10:15:00,76.08,76.13,75.98,76.03,19100.0,68.0454,68.0901,67.956,68.0007,19100.0
2012-06-01 10:20:00,76.01,76.15,75.99,76.14,25600.0,67.9828,68.108,67.9649,68.0991,25600.0
2012-06-01 10:25:00,76.14,76.19,76.08,76.18,17000.0,68.0991,68.1438,68.0454,68.1348,17000.0
2012-06-01 10:30:00,76.18,76.18,76.08,76.17,21200.0,68.1348,68.1348,68.0454,68.1259,21200.0
2012-06-01 10:35:00,76.12,76.16,76.06,76.06,12000.0,68.0812,68.117,68.0275,68.0275,12000.0
2012-06-01 10:40:00,76.06,76.11,75.98,76.08,13900.0,68.0275,68.0722,67.956,68.0454,13900.0
2012-06-01 10:45:00,76.08,76.35,76.02,76.29,21700.0,68.0454,68.2869,67.9917,68.2332,21700.0
2012-06-01 10:50:00,76.29,76.29,76.09,76.17,20400.0,68.2332,68.2332,68.0544,68.1259,20400.0
2012-06-01 10:55:00,76.19,76.34,76.15,76.16,19400.0,68.1438,68.278,68.108,68.117,19400.0
2012-06-01 11:00:00,76.2,76.28,76.07,76.26,22700.0,68.1527,68.2243,68.0365,68.2064,22700.0
2012-06-01 11:05:00,76.28,76.28,76.19,76.26,25700.0,68.2243,68.2243,68.1438,68.2064,25700.0
2012-06-01 11:10:00,76.27,76.31,76.22,76.27,22200.0,68.2153,68.2511,68.1706,68.2153,22200.0
2012-06-01 11:15:00,76.27,76.46,76.26,76.28,18200.0,68.2153,68.3853,68.2064,68.2243,18200.0
2012-06-01 11:20:00,76.28,76.31,76.22,76.26,19900.0,68.2243,68.2511,68.1706,68.2064,19900.0
2012-06-01 11:25:00,76.24,76.49,76.24,76.43,36300.0,68.1885,68.4121,68.1885,68.3584,36300.0
2012-06-01 11:30:00,76.43,76.43,76.3,76.38,17000.0,68.3584,68.3584,68.2422,68.3137,17000.0
2012-06-01 11:35:00,76.39,76.55,76.38,76.41,21000.0,68.3227,68.4658,68.3137,68.3406,21000.0
2012-06-01 11:40:00,76.38,76.46,76.3,76.46,16300.0,68.3137,68.3853,68.2422,68.3853,16300.0
2012-06-01 11:45:00,76.48,76.53,76.45,76.46,11800.0,68.4032,68.4479,68.3763,68.3853,11800.0
2012-06-01 11:50:00,76.46,76.56,76.46,76.56,19800.0,68.3853,68.4747,68.3853,68.4747,19800.0
2012-06-01 11:55:00,76.54,76.59,76.47,76.5,24000.0,68.4568,68.5016,68.3942,68.4211,24000.0
2012-06-01 12:00:00,76.49,76.53,76.38,76.41,15200.0,68.4121,68.4479,68.3137,68.3406,15200.0
2012-06-01 12:05:00,76.42,76.46,76.3,76.33,21100.0,68.3495,68.3853,68.2422,68.269,21100.0
2012-06-01 12:10:00,76.34,76.36,76.3,76.36,33500.0,68.278,68.2958,68.2422,68.2958,33500.0
2012-06-01 12:15:00,76.35,76.42,76.3,76.33,19100.0,68.2869,68.3495,68.2422,68.269,19100.0
2012-06-01 12:20:00,76.34,76.36,76.3,76.35,25500.0,68.278,68.2958,68.2422,68.2869,25500.0
2012-06-01 12:25:00,76.36,76.36,76.24,76.28,22800.0,68.2958,68.2958,68.1885,68.2243,22800.0
2012-06-01 12:30:00,76.28,76.28,76.07,76.08,15600.0,68.2243,68.2243,68.0365,68.0454,15600.0
2012-06-01 12:35:00,76.07,76.24,76.07,76.22,16600.0,68.0365,68.1885,68.0365,68.1706,16600.0
2012-06-01 12:40:00,76.23,76.34,76.21,76.24,20100.0,68.1796,68.278,68.1617,68.1885,20100.0
2012-06-01 12:45:00,76.22,76.32,76.22,76.32,12900.0,68.1706,68.2601,68.1706,68.2601,12900.0
2012-06-01 12:50:00,76.31,76.33,76.22,76.26,16500.0,68.2511,68.269,68.1706,68.2064,16500.0
2012-06-01 12:55:00,76.25,76.28,76.18,76.21,17500.0,68.1975,68.2243,68.1348,68.1617,17500.0
2012-06-01 13:00:00,76.22,76.24,76.14,76.21,19300.0,68.1706,68.1885,68.0991,68.1617,19300.0
2012-06-01 13:05:00,76.2,76.3,76.2,76.24,17100.0,68.1527,68.2422,68.1527,68.1885,17100.0
2012-06-01 13:10:00,76.26,76.34,76.24,76.31,19000.0,68.2064,68.278,68.1885,68.2511,19000.0
2012-06-01 13:15:00,76.31,76.39,76.28,76.39,13900.0,68.2511,68.3227,68.2243,68.3227,13900.0
2012-06-01 13:20:00,76.36,76.37,76.26,76.31,23400.0,68.2958,68.3048,68.2064,68.2511,23400.0
2012-06-01 13:25:00,76.3,76.33,76.22,76.24,23800.0,68.2422,68.269,68.1706,68.1885,23800.0
2012-06-01 13:30:00,76.21,76.25,76.02,76.03,24700.0,68.1617,68.1975,67.9917,68.0007,24700.0
2012-06-01 13:35:00,76.02,76.14,75.97,75.97,29700.0,67.9917,68.0991,67.947,67.947,29700.0
2012-06-01 13:40:00,75.94,76.11,75.94,76.11,26300.0,67.9202,68.0722,67.9202,68.0722,26300.0
2012-06-01 13:45:00,76.11,76.17,76.05,76.05,16700.0,68.0722,68.1259,68.0186,68.0186,16700.0
2012-06-01 13:50:00,76.03,76.11,75.97,76.07,25900.0,68.0007,68.0722,67.947,68.0365,25900.0
2012-06-01 13:55:00,76.07,76.17,76.05,76.16,20000.0,68.0365,68.1259,68.0186,68.117,20000.0
2012-06-01 14:00:00,76.18,76.21,76.06,76.15,17400.0,68.1348,68.1617,68.0275,68.108,17400.0
2012-06-01 14:05:00,76.14,76.14,75.97,76.12,17800.0,68.0991,68.0991,67.947,68.0812,17800.0
2012-06-01 14:10:00,76.1,76.11,75.88,75.88,16400.0,68.0633,68.0722,67.8665,67.8665,16400.0
2012-06-01 14:15:00,75.88,76.02,75.88,75.99,17600.0,67.8665,67.9917,67.8665,67.9649,17600.0
2012-06-01 14:20:00,75.98,76.19,75.96,76.17,21900.0,67.956,68.1438,67.9381,68.1259,21900.0
2012-06-01 14:25:00,76.18,76.18,76.0,76.0,17200.0,68.1348,68.1348,67.9739,67.9739,17200.0
2012-06-01 14:30:00,76.0,76.19,75.95,76.19,27100.0,67.9739,68.1438,67.9291,68.1438,27100.0
2012-06-01 14:35:00,76.19,76.21,76.04,76.14,38500.0,68.1438,68.1617,68.0096,68.0991,38500.0
2012-06-01 14:40:00,76.14,76.21,76.1,76.17,28000.0,68.0991,68.1617,68.0633,68.1259,28000.0
2012-06-01 14:45:00,76.18,76.19,76.08,76.14,26300.0,68.1348,68.1438,68.0454,68.0991,26300.0
2012-06-01 14:50:00,76.14,76.2,75.97,75.97,38500.0,68.0991,68.1527,67.947,67.947,38500.0
2012-06-01 14:55:00,75.96,75.98,75.86,75.93,37400.0,67.9381,67.956,67.8486,67.9113,37400.0
2012-06-01 15:00:00,75.93,75.98,75.9,75.98,26600.0,67.9113,67.956,67.8844,67.956,26600.0
2012-06-01 15:05:00,75.99,76.14,75.96,76.12,38200.0,67.9649,68.0991,67.9381,68.0812,38200.0
2012-06-01 15:10:00,76.13,76.18,75.99,76.04,54400.0,68.0901,68.1348,67.9649,68.0096,54400.0
2012-06-01 15:15:00,76.04,76.11,75.91,75.91,29400.0,68.0096,68.0722,67.8934,67.8934,29400.0
2012-06-01 15:20:00,75.92,75.96,75.87,75.94,32900.0,67.9023,67.9381,67.8576,67.9202,32900.0
2012-06-01 15:25:00,75.92,76.04,75.91,75.94,29700.0,67.9023,68.0096,67.8934,67.9202,29700.0
2012-06-01 15:30:00,75.95,76.09,75.93,76.01,29400.0,67.9291,68.0544,67.9113,67.9828,29400.0
2012-06-01 15:35:00,76.01,76.01,75.92,75.92,24100.0,67.9828,67.9828,67.9023,67.9023,24100.0
2012-06-01 15:40:00,75.92,76.03,75.89,76.03,28200.0,67.9023,68.0007,67.8755,68.0007,28200.0
2012-06-01 15:45:00,76.02,76.03,75.89,75.91,33000.0,67.9917,68.0007,67.8755,67.8934,33000.0
2012-06-01 15:50:00,75.92,76.02,75.91,75.92,55800.0,67.9023,67.9917,67.8934,67.9023,55800.0
2012-06-01 15:55:00,75.91,75.96,75.89,75.93,94800.0,67.8934,67.9381,67.8755,67.9113,94800.0
2012-06-04 09:30:00,76.72,76.72,75.63,76.11,75700.0,68.6178,68.6178,67.6429,68.0722,75700.0
2012-06-04 09:35:00,76.1,76.22,76.05,76.13,71700.0,68.0633,68.1706,68.0186,68.0901,71700.0
2012-06-04 09:40:00,76.13,76.28,76.12,76.14,27300.0,68.0901,68.2243,68.0812,68.0991,27300.0
2012-06-04 09:45:00,76.16,76.19,76.04,76.1,43700.0,68.117,68.1438,68.0096,68.0633,43700.0
2012-06-04 09:50:00,76.11,76.12,75.98,75.98,26800.0,68.0722,68.0812,67.956,67.956,26800.0
2012-06-04 09:55:00,75.98,76.06,75.94,76.01,15100.0,67.956,68.0275,67.9202,67.9828,15100.0
2012-06-04 10:00:00,76.03,76.08,75.94,76.07,14800.0,68.0007,68.0454,67.9202,68.0365,14800.0
2012-06-04 10:05:00,76.06,76.1,75.92,76.1,21500.0,68.0275,68.0633,67.9023,68.0633,21500.0
2012-06-04 10:10:00,76.1,76.11,75.93,75.96,19600.0,68.0633,68.0722,67.9113,67.9381,19600.0
2012-06-04 10:15:00,75.97,76.1,75.97,76.06,55300.0,67.947,68.0633,67.947,68.0275,55300.0
2012-06-04 10:20:00,76.06,76.37,76.06,76.37,89400.0,68.0275,68.3048,68.0275,68.3048,89400.0
2012-06-04 10:25:00,76.34,76.47,76.28,76.28,18700.0,68.278,68.3942,68.2243,68.2243,18700.0
2012-06-04 10:30:00,76.3,76.36,76.2,76.3,26800.0,68.2422,68.2958,68.1527,68.2422,26800.0
2012-06-04 10:35:00,76.26,76.3,76.21,76.23,8500.0,68.2064,68.2422,68.1617,68.1796,8500.0
2012-06-04 10:40:00,76.24,76.42,76.24,76.26,14900.0,68.1885,68.3495,68.1885,68.2064,14900.0
2012-06-04 10:45:00,76.23,76.33,76.16,76.31,23500.0,68.1796,68.269,68.117,68.2511,23500.0
2012-06-04 10:50:00,76.29,76.45,76.29,76.45,10800.0,68.2332,68.3763,68.2332,68.3763,10800.0
2012-06-04 10:55:00,76.44,76.58,76.44,76.48,18200.0,68.3674,68.4926,68.3674,68.4032,18200.0
2012-06-04 11:00:00,76.46,76.51,76.4,76.44,16300.0,68.3853,68.43,68.3316,68.3674,16300.0
2012-06-04 11:05:00,76.43,76.45,76.36,76.42,18200.0,68.3584,68.3763,68.2958,68.3495,18200.0
2012-06-04 11:10:00,76.42,76.47,76.34,76.4,20300.0,68.3495,68.3942,68.278,68.3316,20300.0
2012-06-04 11:15:00,76.41,76.44,76.33,76.33,16600.0,68.3406,68.3674,68.269,68.269,16600.0
2012-06-04 11:20:00,76.34,76.38,76.29,76.38,8700.0,68.278,68.3137,68.2332,68.3137,8700.0
2012-06-04 11:25:00,76.34,76.36,76.23,76.24,14700.0,68.278,68.2958,68.1796,68.1885,14700.0
2012-06-04 11:30:00,76.24,76.32,76.24,76.3,12100.0,68.1885,68.2601,68.1885,68.2422,12100.0
2012-06-04 11:35:00,76.3,76.3,76.16,76.19,12100.0,68.2422,68.2422,68.117,68.1438,12100.0
2012-06-04 11:40:00,76.2,76.24,76.12,76.14,7700.0,68.1527,68.1885,68.0812,68.0991,7700.0
2012-06-04 11:45:00,76.14,76.18,76.12,76.17,8500.0,68.0991,68.1348,68.0812,68.1259,8500.0
2012-06-04 11:50:00,76.14,76.18,76.06,76.06,19900.0,68.0991,68.1348,68.0275,68.0275,19900.0
2012-06-04 11:55:00,76.07,76.21,76.06,76.2,21400.0,68.0365,68.1617,68.0275,68.1527,21400.0
2012-06-04 12:00:00,76.17,76.25,76.17,76.18,8500.0,68.1259,68.1975,68.1259,68.1348,8500.0
2012-06-04 12:05:00,76.2,76.26,76.19,76.2,9200.0,68.1527,68.2064,68.1438,68.1527,9200.0
2012-06-04 12:10:00,76.18,76.23,76.14,76.22,27300.0,68.1348,68.1796,68.0991,68.1706,27300.0
2012-06-04 12:15:00,76.21,76.21,76.13,76.13,15000.0,68.1617,68.1617,68.0901,68.0901,15000.0
2012-06-04 12:20:00,76.14,76.17,76.04,76.17,21800.0,68.0991,68.1259,68.0096,68.1259,21800.0
2012-06-04 12:25:00,76.19,76.21,76.13,76.2,38900.0,68.1438,68.1617,68.0901,68.1527,38900.0
2012-06-04 12:30:00,76.2,76.23,76.18,76.22,8900.0,68.1527,68.1796,68.1348,68.1706,8900.0
2012-06-04 12:35:00,76.21,76.28,76.18,76.18,13500.0,68.1617,68.2243,68.1348,68.1348,13500.0
2012-06-04 12:40:00,76.2,76.24,76.15,76.2,29400.0,68.1527,68.1885,68.108,68.1527,29400.0
2012-06-04 12:45:00,76.2,76.2,76.14,76.16,23200.0,68.1527,68.1527,68.0991,68.117,23200.0
2012-06-04 12:50:00,76.17,76.17,76.07,76.13,11300.0,68.1259,68.1259,68.0365,68.0901,11300.0
2012-06-04 12:55:00,76.13,76.21,76.1,76.18,32200.0,68.0901,68.1617,68.0633,68.1348,32200.0
2012-06-04 13:00:00,76.17,76.24,76.15,76.19,11200.0,68.1259,68.1885,68.108,68.1438,11200.0
2012-06-04 13:05:00,76.19,76.19,76.13,76.17,21700.0,68.1438,68.1438,68.0901,68.1259,21700.0
2012-06-04 13:10:00,76.17,76.19,76.16,76.19,5300.0,68.1259,68.1438,68.117,68.1438,5300.0
2012-06-04 13:15:00,76.2,76.27,76.17,76.17,12800.0,68.1527,68.2153,68.1259,68.1259,12800.0
2012-06-04 13:20:00,76.17,76.18,76.07,76.08,14000.0,68.1259,68.1348,68.0365,68.0454,14000.0
2012-06-04 13:25:00,76.08,76.23,76.07,76.23,34000.0,68.0454,68.1796,68.0365,68.1796,34000.0
2012-06-04 13:30:00,76.22,76.25,76.18,76.25,13500.0,68.1706,68.1975,68.1348,68.1975,13500.0
2012-06-04 13:35:00,76.24,76.42,76.23,76.4,13700.0,68.1885,68.3495,68.1796,68.3316,13700.0
2012-06-04 13:40:00,76.4,76.47,76.37,76.37,7000.0,68.3316,68.3942,68.3048,68.3048,7000.0
2012-06-04 13:45:00,76.36,76.36,76.29,76.32,11700.0,68.2958,68.2958,68.2332,68.2601,11700.0
2012-06-04 13:50:00,76.33,76.45,76.33,76.4,18100.0,68.269,68.3763,68.269,68.3316,18100.0
2012-06-04 13:55:00,76.39,76.5,76.28,76.5,18700.0,68.3227,68.4211,68.2243,68.4211,18700.0
2012-06-04 14:00:00,76.49,76.49,76.37,76.48,24100.0,68.4121,68.4121,68.3048,68.4032,24100.0
2012-06-04 14:05:00,76.49,76.49,76.42,76.44,17200.0,68.4121,68.4121,68.3495,68.3674,17200.0
2012-06-04 14:10:00,76.44,76.47,76.43,76.45,12700.0,68.3674,68.3942,68.3584,68.3763,12700.0
2012-06-04 14:15:00,76.46,76.62,76.44,76.61,17200.0,68.3853,68.5284,68.3674,68.5194,17200.0
2012-06-04 14:20:00,76.6,76.65,76.6,76.64,17300.0,68.5105,68.5552,68.5105,68.5463,17300.0
2012-06-04 14:25:00,76.63,76.76,76.59,76.76,21300.0,68.5373,68.6536,68.5016,68.6536,21300.0
2012-06-04 14:30:00,76.75,76.89,76.71,76.89,40800.0,68.6447,68.7699,68.6089,68.7699,40800.0
2012-06-04 14:35:00,76.87,76.98,76.87,76.97,20200.0,68.752,68.8504,68.752,68.8414,20200.0
2012-06-04 14:40:00,76.98,77.01,76.92,76.92,24500.0,68.8504,68.8772,68.7967,68.7967,24500.0
2012-06-04 14:45:00,76.92,76.95,76.89,76.9,19300.0,68.7967,68.8235,68.7699,68.7788,19300.0
2012-06-04 14:50:00,76.88,76.96,76.84,76.95,27200.0,68.7609,68.8325,68.7251,68.8235,27200.0
2012-06-04 14:55:00,76.98,76.98,76.71,76.71,21100.0,68.8504,68.8504,68.6089,68.6089,21100.0
2012-06-04 15:00:00,76.71,76.83,76.71,76.78,24900.0,68.6089,68.7162,68.6089,68.6715,24900.0
2012-06-04 15:05:00,76.78,76.89,76.77,76.88,28400.0,68.6715,68.7699,68.6625,68.7609,28400.0
2012-06-04 15:10:00,76.87,76.87,76.71,76.71,21300.0,68.752,68.752,68.6089,68.6089,21300.0
2012-06-04 15:15:00,76.71,76.89,76.65,76.88,39600.0,68.6089,68.7699,68.5552,68.7609,39600.0
2012-06-04 15:20:00,76.88,76.93,76.83,76.92,42500.0,68.7609,68.8056,68.7162,68.7967,42500.0
2012-06-04 15:25:00,76.9,76.94,76.82,76.92,36700.0,68.7788,68.8146,68.7073,68.7967,36700.0
2012-06-04 15:30:00,76.91,76.91,76.69,76.71,41200.0,68.7878,68.7878,68.591,68.6089,41200.0
2012-06-04 15:35:00,76.72,76.8,76.69,76.8,32900.0,68.6178,68.6894,68.591,68.6894,32900.0
2012-06-04 15:40:00,76.8,77.02,76.79,77.0,60700.0,68.6894,68.8861,68.6804,68.8683,60700.0
2012-06-04 15:45:00,77.01,77.1,76.98,77.06,51400.0,68.8772,68.9577,68.8504,68.9219,51400.0
2012-06-04 15:50:00,77.08,77.19,77.06,77.14,72700.0,68.9398,69.0382,68.9219,68.9935,72700.0
2012-06-04 15:55:00,77.14,77.2,77.13,77.17,101200.0,68.9935,69.0471,68.9845,69.0203,101200.0
2012-06-05 09:30:00,76.88,76.94,76.63,76.67,17800.0,68.7609,68.8146,68.5373,68.5731,17800.0
2012-06-05 09:35:00,76.7,76.91,76.59,76.64,12700.0,68.5999,68.7878,68.5016,68.5463,12700.0
2012-06-05 09:40:00,76.59,76.7,76.44,76.44,13700.0,68.5016,68.5999,68.3674,68.3674,13700.0
2012-06-05 09:45:00,76.45,76.85,76.45,76.74,23700.0,68.3763,68.7341,68.3763,68.6357,23700.0
2012-06-05 09:50:00,76.69,76.74,76.38,76.38,12800.0,68.591,68.6357,68.3137,68.3137,12800.0
2012-06-05 09:55:00,76.35,76.41,76.23,76.29,13200.0,68.2869,68.3406,68.1796,68.2332,13200.0
2012-06-05 10:00:00,76.32,76.79,76.29,76.74,44800.0,68.2601,68.6804,68.2332,68.6357,44800.0
2012-06-05 10:05:00,76.73,76.96,76.71,76.89,25600.0,68.6268,68.8325,68.6089,68.7699,25600.0
2012-06-05 10:10:00,76.9,76.99,76.86,76.93,14400.0,68.7788,68.8593,68.743,68.8056,14400.0
2012-06-05 10:15:00,76.93,77.05,76.93,77.01,14700.0,68.8056,68.913,68.8056,68.8772,14700.0
2012-06-05 10:20:00,77.0,77.18,77.0,77.12,13800.0,68.8683,69.0292,68.8683,68.9756,13800.0
2012-06-05 10:25:00,77.15,77.24,77.07,77.17,19900.0,69.0024,69.0829,68.9309,69.0203,19900.0
2012-06-05 10:30:00,77.18,77.21,77.11,77.17,14100.0,69.0292,69.0561,68.9666,69.0203,14100.0
2012-06-05 10:35:00,77.16,77.2,77.11,77.14,17800.0,69.0114,69.0471,68.9666,68.9935,17800.0
2012-06-05 10:40:00,77.13,77.2,77.03,77.17,30900.0,68.9845,69.0471,68.8951,69.0203,30900.0
2012-06-05 10:45:00,77.15,77.19,77.08,77.13,26200.0,69.0024,69.0382,68.9398,68.9845,26200.0
2012-06-05 10:50:00,77.12,77.21,77.07,77.19,9500.0,68.9756,69.0561,68.9309,69.0382,9500.0
2012-06-05 10:55:00,77.19,77.26,77.03,77.25,11400.0,69.0382,69.1008,68.8951,69.0918,11400.0
2012-06-05 11:00:00,77.25,77.27,77.19,77.24,20000.0,69.0918,69.1097,69.0382,69.0829,20000.0
2012-06-05 11:05:00,77.22,77.4,77.22,77.39,13600.0,69.065,69.226,69.065,69.2171,13600.0
2012-06-05 11:10:00,77.37,77.41,77.3,77.35,15200.0,69.1992,69.235,69.1366,69.1813,15200.0
2012-06-05 11:15:00,77.36,77.4,77.29,77.37,15300.0,69.1902,69.226,69.1276,69.1992,15300.0
2012-06-05 11:20:00,77.38,77.47,77.38,77.47,10200.0,69.2081,69.2886,69.2081,69.2886,10200.0
2012-06-05 11:25:00,77.48,77.53,77.39,77.48,17600.0,69.2976,69.3423,69.2171,69.2976,17600.0
2012-06-05 11:30:00,77.48,77.55,77.42,77.46,13600.0,69.2976,69.3602,69.2439,69.2797,13600.0
2012-06-05 11:35:00,77.43,77.47,77.28,77.29,19300.0,69.2528,69.2886,69.1187,69.1276,19300.0
2012-06-05 11:40:00,77.28,77.31,77.18,77.2,14200.0,69.1187,69.1455,69.0292,69.0471,14200.0
2012-06-05 11:45:00,77.18,77.42,77.18,77.36,14800.0,69.0292,69.2439,69.0292,69.1902,14800.0
2012-06-05 11:50:00,77.36,77.36,77.28,77.3,12000.0,69.1902,69.1902,69.1187,69.1366,12000.0
2012-06-05 11:55:00,77.31,77.36,77.29,77.32,10300.0,69.1455,69.1902,69.1276,69.1545,10300.0
2012-06-05 12:00:00,77.3,77.41,77.3,77.37,12500.0,69.1366,69.235,69.1366,69.1992,12500.0
2012-06-05 12:05:00,77.37,77.51,77.37,77.41,26100.0,69.1992,69.3244,69.1992,69.235,26100.0
2012-06-05 12:10:00,77.41,77.48,77.41,77.43,25400.0,69.235,69.2976,69.235,69.2528,25400.0
2012-06-05 12:15:00,77.42,77.43,77.3,77.42,18800.0,69.2439,69.2528,69.1366,69.2439,18800.0
2012-06-05 12:20:00,77.42,77.57,77.4,77.56,17600.0,69.2439,69.3781,69.226,69.3691,17600.0
2012-06-05 12:25:00,77.58,77.88,77.58,77.88,22000.0,69.387,69.6553,69.387,69.6553,22000.0
2012-06-05 12:30:00,77.89,78.19,77.89,78.18,39000.0,69.6643,69.9326,69.6643,69.9236,39000.0
2012-06-05 12:35:00,78.17,78.23,78.15,78.21,30300.0,69.9147,69.9684,69.8968,69.9505,30300.0
2012-06-05 12:40:00,78.21,78.25,78.18,78.2,21300.0,69.9505,69.9862,69.9236,69.9415,21300.0
2012-06-05 12:45:00,78.2,78.21,77.95,78.01,27900.0,69.9415,69.9505,69.7179,69.7716,27900.0
2012-06-05 12:50:00,78.01,78.14,78.01,78.02,14600.0,69.7716,69.8879,69.7716,69.7805,14600.0
2012-06-05 12:55:00,78.01,78.09,77.98,78.02,10000.0,69.7716,69.8431,69.7448,69.7805,10000.0
2012-06-05 13:00:00,78.01,78.01,77.88,77.91,15500.0,69.7716,69.7716,69.6553,69.6821,15500.0
2012-06-05 13:05:00,77.91,77.93,77.83,77.83,9900.0,69.6821,69.7,69.6106,69.6106,9900.0
2012-06-05 13:10:00,77.81,77.86,77.78,77.78,8700.0,69.5927,69.6374,69.5659,69.5659,8700.0
2012-06-05 13:15:00,77.78,77.8,77.7,77.77,10900.0,69.5659,69.5838,69.4943,69.5569,10900.0
2012-06-05 13:20:00,77.76,77.88,77.75,77.87,14500.0,69.548,69.6553,69.539,69.6464,14500.0
2012-06-05 13:25:00,77.89,77.9,77.75,77.82,9900.0,69.6643,69.6732,69.539,69.6017,9900.0
2012-06-05 13:30:00,77.8,77.9,77.74,77.87,12300.0,69.5838,69.6732,69.5301,69.6464,12300.0
2012-06-05 13:35:00,77.85,77.91,77.83,77.91,11600.0,69.6285,69.6821,69.6106,69.6821,11600.0
2012-06-05 13:40:00,77.94,77.94,77.84,77.87,21700.0,69.709,69.709,69.6195,69.6464,21700.0
2012-06-05 13:45:00,77.87,78.02,77.87,77.91,35700.0,69.6464,69.7805,69.6464,69.6821,35700.0
2012-06-05 13:50:00,77.93,78.04,77.89,77.96,26900.0,69.7,69.7984,69.6643,69.7269,26900.0
2012-06-05 13:55:00,77.96,77.96,77.81,77.81,10500.0,69.7269,69.7269,69.5927,69.5927,10500.0
2012-06-05 14:00:00,77.79,77.89,77.76,77.89,18200.0,69.5748,69.6643,69.548,69.6643,18200.0
2012-06-05 14:05:00,77.9,78.07,77.88,78.04,14200.0,69.6732,69.8253,69.6553,69.7984,14200.0
2012-06-05 14:10:00,78.03,78.04,77.9,77.96,12900.0,69.7895,69.7984,69.6732,69.7269,12900.0
2012-06-05 14:15:00,77.97,77.97,77.84,77.87,9700.0,69.7358,69.7358,69.6195,69.6464,9700.0
2012-06-05 14:20:00,77.89,77.91,77.75,77.83,12300.0,69.6643,69.6821,69.539,69.6106,12300.0
2012-06-05 14:25:00,77.83,77.85,77.76,77.81,13100.0,69.6106,69.6285,69.548,69.5927,13100.0
2012-06-05 14:30:00,77.8,77.81,77.66,77.74,28500.0,69.5838,69.5927,69.4586,69.5301,28500.0
2012-06-05 14:35:00,77.75,77.78,77.59,77.62,10200.0,69.539,69.5659,69.3959,69.4228,10200.0
2012-06-05 14:40:00,77.6,77.73,77.6,77.66,14400.0,69.4049,69.5212,69.4049,69.4586,14400.0
2012-06-05 14:45:00,77.63,77.7,77.59,77.7,13100.0,69.4317,69.4943,69.3959,69.4943,13100.0
2012-06-05 14:50:00,77.68,77.76,77.63,77.75,11900.0,69.4764,69.548,69.4317,69.539,11900.0
2012-06-05 14:55:00,77.76,77.79,77.65,77.66,20500.0,69.548,69.5748,69.4496,69.4586,20500.0
2012-06-05 15:00:00,77.68,77.75,77.6,77.6,37600.0,69.4764,69.539,69.4049,69.4049,37600.0
2012-06-05 15:05:00,77.6,77.66,77.54,77.54,16600.0,69.4049,69.4586,69.3512,69.3512,16600.0
2012-06-05 15:10:00,77.54,77.64,77.53,77.63,13200.0,69.3512,69.4407,69.3423,69.4317,13200.0
2012-06-05 15:15:00,77.63,77.66,77.59,77.63,15500.0,69.4317,69.4586,69.3959,69.4317,15500.0
2012-06-05 15:20:00,77.62,77.66,77.59,77.65,12000.0,69.4228,69.4586,69.3959,69.4496,12000.0
2012-06-05 15:25:00,77.65,77.69,77.61,77.66,30100.0,69.4496,69.4854,69.4138,69.4586,30100.0
2012-06-05 15:30:00,77.66,77.79,77.61,77.77,22000.0,69.4586,69.5748,69.4138,69.5569,22000.0
2012-06-05 15:35:00,77.78,77.94,77.76,77.94,25300.0,69.5659,69.709,69.548,69.709,25300.0
2012-06-05 15:40:00,77.93,78.0,77.9,77.96,36600.0,69.7,69.7626,69.6732,69.7269,36600.0
2012-06-05 15:45:00,77.95,77.95,77.85,77.89,43400.0,69.7179,69.7179,69.6285,69.6643,43400.0
2012-06-05 15:50:00,77.89,77.97,77.84,77.93,43300.0,69.6643,69.7358,69.6195,69.7,43300.0
2012-06-05 15:55:00,77.92,77.92,77.77,77.77,61200.0,69.6911,69.6911,69.5569,69.5569,61200.0
2012-06-06 09:30:00,78.18,78.78,78.11,78.5,36900.0,69.9236,70.4603,69.861,70.2098,36900.0
2012-06-06 09:35:00,78.5,78.58,78.36,78.43,8400.0,70.2098,70.2814,70.0846,70.1472,8400.0
2012-06-06 09:40:00,78.3,78.42,78.13,78.13,20000.0,70.031,70.1383,69.8789,69.8789,20000.0
2012-06-06 09:45:00,78.19,78.77,78.19,78.7,55900.0,69.9326,70.4513,69.9326,70.3887,55900.0
2012-06-06 09:50:00,78.7,78.99,78.68,78.95,13800.0,70.3887,70.6481,70.3708,70.6123,13800.0
2012-06-06 09:55:00,78.97,79.14,78.9,79.14,32200.0,70.6302,70.7823,70.5676,70.7823,32200.0
2012-06-06 10:00:00,79.12,79.12,78.94,78.99,26200.0,70.7644,70.7644,70.6034,70.6481,26200.0
2012-06-06 10:05:00,79.0,79.15,78.99,79.05,30400.0,70.657,70.7912,70.6481,70.7018,30400.0
2012-06-06 10:10:00,79.04,79.06,79.0,79.04,35400.0,70.6928,70.7107,70.657,70.6928,35400.0
2012-06-06 10:15:00,79.03,79.06,78.96,79.02,33000.0,70.6839,70.7107,70.6213,70.6749,33000.0
2012-06-06 10:20:00,79.01,79.04,78.9,79.0,40800.0,70.666,70.6928,70.5676,70.657,40800.0
2012-06-06 10:25:00,79.0,79.07,78.97,79.03,15200.0,70.657,70.7196,70.6302,70.6839,15200.0
2012-06-06 10:30:00,79.0,79.08,78.91,78.94,17000.0,70.657,70.7286,70.5765,70.6034,17000.0
2012-06-06 10:35:00,78.93,78.94,78.82,78.82,19900.0,70.5944,70.6034,70.496,70.496,19900.0
2012-06-06 10:40:00,78.82,78.94,78.75,78.87,23600.0,70.496,70.6034,70.4334,70.5408,23600.0
2012-06-06 10:45:00,78.85,78.9,78.71,78.72,11600.0,70.5229,70.5676,70.3977,70.4066,11600.0
2012-06-06 10:50:00,78.7,78.72,78.52,78.55,13500.0,70.3887,70.4066,70.2277,70.2546,13500.0
2012-06-06 10:55:00,78.54,78.6,78.52,78.53,16700.0,70.2456,70.2993,70.2277,70.2367,16700.0
2012-06-06 11:00:00,78.55,78.7,78.53,78.55,22300.0,70.2546,70.3887,70.2367,70.2546,22300.0
2012-06-06 11:05:00,78.57,78.7,78.54,78.69,14800.0,70.2724,70.3887,70.2456,70.3798,14800.0
2012-06-06 11:10:00,78.7,78.73,78.62,78.62,28400.0,70.3887,70.4156,70.3172,70.3172,28400.0
2012-06-06 11:15:00,78.62,78.8,78.62,78.76,19800.0,70.3172,70.4782,70.3172,70.4424,19800.0
2012-06-06 11:20:00,78.75,78.89,78.73,78.88,25300.0,70.4334,70.5587,70.4156,70.5497,25300.0
2012-06-06 11:25:00,78.88,79.0,78.88,78.99,10700.0,70.5497,70.657,70.5497,70.6481,10700.0
2012-06-06 11:30:00,79.01,79.06,78.91,79.06,46300.0,70.666,70.7107,70.5765,70.7107,46300.0
2012-06-06 11:35:00,79.07,79.26,79.07,79.26,40200.0,70.7196,70.8896,70.7196,70.8896,40200.0
2012-06-06 11:40:00,79.25,79.25,79.08,79.09,16000.0,70.8806,70.8806,70.7286,70.7375,16000.0
2012-06-06 11:45:00,79.11,79.11,79.02,79.02,5800.0,70.7554,70.7554,70.6749,70.6749,5800.0
2012-06-06 11:50:00,79.02,79.02,78.79,78.79,12200.0,70.6749,70.6749,70.4692,70.4692,12200.0
2012-06-06 11:55:00,78.78,78.82,78.73,78.77,13600.0,70.4603,70.496,70.4156,70.4513,13600.0
2012-06-06 12:00:00,78.77,78.84,78.75,78.81,17600.0,70.4513,70.5139,70.4334,70.4871,17600.0
2012-06-06 12:05:00,78.82,78.82,78.73,78.8,8900.0,70.496,70.496,70.4156,70.4782,8900.0
2012-06-06 12:10:00,78.79,78.83,78.73,78.73,8800.0,70.4692,70.505,70.4156,70.4156,8800.0
2012-06-06 12:15:00,78.73,78.92,78.72,78.92,6100.0,70.4156,70.5855,70.4066,70.5855,6100.0
2012-06-06 12:20:00,78.88,78.91,78.83,78.83,3800.0,70.5497,70.5765,70.505,70.505,3800.0
2012-06-06 12:25:00,78.83,78.84,78.77,78.78,5700.0,70.505,70.5139,70.4513,70.4603,5700.0
2012-06-06 12:30:00,78.77,78.83,78.74,78.83,10100.0,70.4513,70.505,70.4245,70.505,10100.0
2012-06-06 12:35:00,78.86,78.86,78.82,78.82,8500.0,70.5318,70.5318,70.496,70.496,8500.0
2012-06-06 12:40:00,78.81,78.91,78.8,78.9,7800.0,70.4871,70.5765,70.4782,70.5676,7800.0
2012-06-06 12:45:00,78.9,78.92,78.87,78.9,9500.0,70.5676,70.5855,70.5408,70.5676,9500.0
2012-06-06 12:50:00,78.9,78.99,78.9,78.95,10600.0,70.5676,70.6481,70.5676,70.6123,10600.0
2012-06-06 12:55:00,78.95,79.19,78.95,79.16,49200.0,70.6123,70.827,70.6123,70.8001,49200.0
2012-06-06 13:00:00,79.16,79.2,79.12,79.12,54000.0,70.8001,70.8359,70.7644,70.7644,54000.0
2012-06-06 13:05:00,79.11,79.15,79.11,79.15,52800.0,70.7554,70.7912,70.7554,70.7912,52800.0
2012-06-06 13:10:00,79.14,79.15,79.03,79.06,18100.0,70.7823,70.7912,70.6839,70.7107,18100.0
2012-06-06 13:15:00,79.04,79.04,78.95,79.01,14500.0,70.6928,70.6928,70.6123,70.666,14500.0
2012-06-06 13:20:00,78.99,79.04,78.98,79.02,10300.0,70.6481,70.6928,70.6391,70.6749,10300.0
2012-06-06 13:25:00,79.03,79.03,78.96,78.97,11400.0,70.6839,70.6839,70.6213,70.6302,11400.0
2012-06-06 13:30:00,78.98,79.02,78.93,78.95,18700.0,70.6391,70.6749,70.5944,70.6123,18700.0
2012-06-06 13:35:00,78.94,79.01,78.93,78.99,21000.0,70.6034,70.666,70.5944,70.6481,21000.0
2012-06-06 13:40:00,79.0,79.02,78.95,78.98,12400.0,70.657,70.6749,70.6123,70.6391,12400.0
2012-06-06 13:45:00,78.98,79.0,78.95,78.98,16300.0,70.6391,70.657,70.6123,70.6391,16300.0
2012-06-06 13:50:00,78.97,78.97,78.91,78.92,16000.0,70.6302,70.6302,70.5765,70.5855,16000.0
2012-06-06 13:55:00,78.91,78.91,78.78,78.78,10000.0,70.5765,70.5765,70.4603,70.4603,10000.0
2012-06-06 14:00:00,78.76,78.86,78.75,78.76,17100.0,70.4424,70.5318,70.4334,70.4424,17100.0
2012-06-06 14:05:00,78.74,78.76,78.65,78.68,13300.0,70.4245,70.4424,70.344,70.3708,13300.0
2012-06-06 14:10:00,78.69,78.69,78.57,78.57,11100.0,70.3798,70.3798,70.2724,70.2724,11100.0
2012-06-06 14:15:00,78.56,78.65,78.56,78.65,11900.0,70.2635,70.344,70.2635,70.344,11900.0
2012-06-06 14:20:00,78.67,78.72,78.65,78.68,8000.0,70.3619,70.4066,70.344,70.3708,8000.0
2012-06-06 14:25:00,78.71,78.79,78.67,78.78,7000.0,70.3977,70.4692,70.3619,70.4603,7000.0
2012-06-06 14:30:00,78.78,78.96,78.77,78.96,6800.0,70.4603,70.6213,70.4513,70.6213,6800.0
2012-06-06 14:35:00,78.95,78.97,78.82,78.84,13600.0,70.6123,70.6302,70.496,70.5139,13600.0
2012-06-06 14:40:00,78.85,78.98,78.84,78.98,6100.0,70.5229,70.6391,70.5139,70.6391,6100.0
2012-06-06 14:45:00,78.97,78.98,78.89,78.9,6600.0,70.6302,70.6391,70.5587,70.5676,6600.0
2012-06-06 14:50:00,78.89,78.9,78.81,78.88,72500.0,70.5587,70.5676,70.4871,70.5497,72500.0
2012-06-06 14:55:00,78.88,79.01,78.88,78.97,17400.0,70.5497,70.666,70.5497,70.6302,17400.0
2012-06-06 15:00:00,78.95,78.98,78.92,78.93,8000.0,70.6123,70.6391,70.5855,70.5944,8000.0
2012-06-06 15:05:00,78.91,79.03,78.88,79.02,15800.0,70.5765,70.6839,70.5497,70.6749,15800.0
2012-06-06 15:10:00,78.99,79.0,78.89,78.91,6400.0,70.6481,70.657,70.5587,70.5765,6400.0
2012-06-06 15:15:00,78.89,78.91,78.76,78.81,10800.0,70.5587,70.5765,70.4424,70.4871,10800.0
2012-06-06 15:20:00,78.81,78.87,78.78,78.86,13400.0,70.4871,70.5408,70.4603,70.5318,13400.0
2012-06-06 15:25:00,78.85,78.89,78.78,78.79,8800.0,70.5229,70.5587,70.4603,70.4692,8800.0
2012-06-06 15:30:00,78.79,78.89,78.79,78.87,11000.0,70.4692,70.5587,70.4692,70.5408,11000.0
2012-06-06 15:35:00,78.87,78.93,78.83,78.84,13500.0,70.5408,70.5944,70.505,70.5139,13500.0
2012-06-06 15:40:00,78.85,78.93,78.85,78.9,39100.0,70.5229,70.5944,70.5229,70.5676,39100.0
2012-06-06 15:45:00,78.89,79.01,78.85,78.97,60900.0,70.5587,70.666,70.5229,70.6302,60900.0
2012-06-06 15:50:00,78.98,79.08,78.91,79.08,34000.0,70.6391,70.7286,70.5765,70.7286,34000.0
2012-06-06 15:55:00,79.07,79.08,78.96,79.0,97700.0,70.7196,70.7286,70.6213,70.657,97700.0
2012-06-07 09:30:00,78.01,78.89,78.01,78.61,39500.0,69.7716,70.5587,69.7716,70.3082,39500.0
2012-06-07 09:35:00,78.69,78.87,78.19,78.85,39600.0,70.3798,70.5408,69.9326,70.5229,39600.0
2012-06-07 09:40:00,78.87,79.03,78.72,78.98,19100.0,70.5408,70.6839,70.4066,70.6391,19100.0
2012-06-07 09:45:00,78.95,79.1,78.87,78.98,33900.0,70.6123,70.7465,70.5408,70.6391,33900.0
2012-06-07 09:50:00,78.99,79.0,78.84,78.95,33100.0,70.6481,70.657,70.5139,70.6123,33100.0
2012-06-07 09:55:00,78.92,79.0,78.72,78.72,16500.0,70.5855,70.657,70.4066,70.4066,16500.0
2012-06-07 10:00:00,78.71,78.77,78.51,78.72,30400.0,70.3977,70.4513,70.2188,70.4066,30400.0
2012-06-07 10:05:00,78.72,78.84,78.68,78.75,29400.0,70.4066,70.5139,70.3708,70.4334,29400.0
2012-06-07 10:10:00,78.74,78.75,78.63,78.65,33500.0,70.4245,70.4334,70.3261,70.344,33500.0
2012-06-07 10:15:00,78.65,78.69,78.43,78.44,44000.0,70.344,70.3798,70.1472,70.1562,44000.0
2012-06-07 10:20:00,78.45,78.54,78.39,78.5,48100.0,70.1651,70.2456,70.1115,70.2098,48100.0
2012-06-07 10:25:00,78.5,78.54,78.44,78.48,32500.0,70.2098,70.2456,70.1562,70.192,32500.0
2012-06-07 10:30:00,78.47,78.49,78.39,78.45,44000.0,70.183,70.2009,70.1115,70.1651,44000.0
2012-06-07 10:35:00,78.43,78.56,78.42,78.42,33100.0,70.1472,70.2635,70.1383,70.1383,33100.0
2012-06-07 10:40:00,78.44,78.52,78.34,78.41,79500.0,70.1562,70.2277,70.0667,70.1293,79500.0
2012-06-07 10:45:00,78.43,78.44,78.23,78.28,18500.0,70.1472,70.1562,69.9684,70.0131,18500.0
2012-06-07 10:50:00,78.28,78.3,78.13,78.19,31800.0,70.0131,70.031,69.8789,69.9326,31800.0
2012-06-07 10:55:00,78.19,78.19,78.1,78.12,23800.0,69.9326,69.9326,69.8521,69.87,23800.0
2012-06-07 11:00:00,78.1,78.19,78.08,78.11,20700.0,69.8521,69.9326,69.8342,69.861,20700.0
2012-06-07 11:05:00,78.1,78.17,78.05,78.07,35400.0,69.8521,69.9147,69.8074,69.8253,35400.0
2012-06-07 11:10:00,78.08,78.1,77.99,78.0,22700.0,69.8342,69.8521,69.7537,69.7626,22700.0
2012-06-07 11:15:00,77.99,78.02,77.94,77.94,20400.0,69.7537,69.7805,69.709,69.709,20400.0
2012-06-07 11:20:00,77.95,78.0,77.92,77.99,21900.0,69.7179,69.7626,69.6911,69.7537,21900.0
2012-06-07 11:25:00,77.99,78.02,77.94,77.95,35900.0,69.7537,69.7805,69.709,69.7179,35900.0
2012-06-07 11:30:00,77.97,78.0,77.93,77.97,19200.0,69.7358,69.7626,69.7,69.7358,19200.0
2012-06-07 11:35:00,77.97,78.0,77.92,77.92,35200.0,69.7358,69.7626,69.6911,69.6911,35200.0
2012-06-07 11:40:00,77.93,77.98,77.92,77.95,16000.0,69.7,69.7448,69.6911,69.7179,16000.0
2012-06-07 11:45:00,77.98,77.99,77.89,77.96,17700.0,69.7448,69.7537,69.6643,69.7269,17700.0
2012-06-07 11:50:00,77.97,78.08,77.92,77.97,23900.0,69.7358,69.8342,69.6911,69.7358,23900.0
2012-06-07 11:55:00,77.99,77.99,77.95,77.95,9400.0,69.7537,69.7537,69.7179,69.7179,9400.0
2012-06-07 12:00:00,77.95,78.02,77.92,77.98,12200.0,69.7179,69.7805,69.6911,69.7448,12200.0
2012-06-07 12:05:00,77.97,78.0,77.88,77.91,71000.0,69.7358,69.7626,69.6553,69.6821,71000.0
2012-06-07 12:10:00,77.91,77.92,77.84,77.9,17600.0,69.6821,69.6911,69.6195,69.6732,17600.0
2012-06-07 12:15:00,77.9,78.07,77.9,77.98,11600.0,69.6732,69.8253,69.6732,69.7448,11600.0
2012-06-07 12:20:00,77.98,78.01,77.93,77.94,12000.0,69.7448,69.7716,69.7,69.709,12000.0
2012-06-07 12:25:00,77.94,78.03,77.93,78.0,15200.0,69.709,69.7895,69.7,69.7626,15200.0
2012-06-07 12:30:00,77.99,78.0,77.9,77.94,12400.0,69.7537,69.7626,69.6732,69.709,12400.0
2012-06-07 12:35:00,77.94,77.97,77.94,77.94,6900.0,69.709,69.7358,69.709,69.709,6900.0
2012-06-07 12:40:00,77.95,77.96,77.87,77.91,16400.0,69.7179,69.7269,69.6464,69.6821,16400.0
2012-06-07 12:45:00,77.9,77.94,77.88,77.9,9800.0,69.6732,69.709,69.6553,69.6732,9800.0
2012-06-07 12:50:00,77.88,77.91,77.86,77.89,11900.0,69.6553,69.6821,69.6374,69.6643,11900.0
2012-06-07 12:55:00,77.91,77.91,77.78,77.81,8400.0,69.6821,69.6821,69.5659,69.5927,8400.0
2012-06-07 13:00:00,77.81,77.87,77.77,77.87,10900.0,69.5927,69.6464,69.5569,69.6464,10900.0
2012-06-07 13:05:00,77.87,77.87,77.8,77.8,12800.0,69.6464,69.6464,69.5838,69.5838,12800.0
2012-06-07 13:10:00,77.8,77.82,77.78,77.78,11900.0,69.5838,69.6017,69.5659,69.5659,11900.0
2012-06-07 13:15:00,77.81,77.91,77.8,77.88,14100.0,69.5927,69.6821,69.5838,69.6553,14100.0
2012-06-07 13:20:00,77.85,78.04,77.85,78.03,12500.0,69.6285,69.7984,69.6285,69.7895,12500.0
2012-06-07 13:25:00,78.02,78.04,77.98,77.99,11000.0,69.7805,69.7984,69.7448,69.7537,11000.0
2012-06-07 13:30:00,77.99,78.11,77.98,78.09,18900.0,69.7537,69.861,69.7448,69.8431,18900.0
2012-06-07 13:35:00,78.05,78.12,78.03,78.04,65500.0,69.8074,69.87,69.7895,69.7984,65500.0
2012-06-07 13:40:00,78.03,78.06,78.01,78.04,34800.0,69.7895,69.8163,69.7716,69.7984,34800.0
2012-06-07 13:45:00,78.04,78.1,77.98,78.1,32900.0,69.7984,69.8521,69.7448,69.8521,32900.0
2012-06-07 13:50:00,78.1,78.1,77.94,78.0,27900.0,69.8521,69.8521,69.709,69.7626,27900.0
2012-06-07 13:55:00,78.0,78.03,77.97,77.97,20900.0,69.7626,69.7895,69.7358,69.7358,20900.0
2012-06-07 14:00:00,77.99,78.0,77.94,77.94,25100.0,69.7537,69.7626,69.709,69.709,25100.0
2012-06-07 14:05:00,77.95,77.96,77.78,77.8,29900.0,69.7179,69.7269,69.5659,69.5838,29900.0
2012-06-07 14:10:00,77.78,77.79,77.74,77.75,14800.0,69.5659,69.5748,69.5301,69.539,14800.0
2012-06-07 14:15:00,77.76,77.9,77.75,77.88,17400.0,69.548,69.6732,69.539,69.6553,17400.0
2012-06-07 14:20:00,77.87,77.99,77.84,77.95,14300.0,69.6464,69.7537,69.6195,69.7179,14300.0
2012-06-07 14:25:00,77.94,77.94,77.89,77.89,11400.0,69.709,69.709,69.6643,69.6643,11400.0
2012-06-07 14:30:00,77.9,77.92,77.88,77.9,15400.0,69.6732,69.6911,69.6553,69.6732,15400.0
2012-06-07 14:35:00,77.91,77.93,77.89,77.92,10300.0,69.6821,69.7,69.6643,69.6911,10300.0
2012-06-07 14:40:00,77.92,77.93,77.9,77.9,16100.0,69.6911,69.7,69.6732,69.6732,16100.0
2012-06-07 14:45:00,77.89,77.89,77.84,77.86,14300.0,69.6643,69.6643,69.6195,69.6374,14300.0
2012-06-07 14:50:00,77.86,77.87,77.79,77.8,16800.0,69.6374,69.6464,69.5748,69.5838,16800.0
2012-06-07 14:55:00,77.8,77.81,77.75,77.8,23200.0,69.5838,69.5927,69.539,69.5838,23200.0
2012-06-07 15:00:00,77.78,77.8,77.73,77.74,23800.0,69.5659,69.5838,69.5212,69.5301,23800.0
2012-06-07 15:05:00,77.72,77.74,77.69,77.71,23600.0,69.5122,69.5301,69.4854,69.5033,23600.0
2012-06-07 15:10:00,77.7,77.72,77.67,77.67,23300.0,69.4943,69.5122,69.4675,69.4675,23300.0
2012-06-07 15:15:00,77.67,77.67,77.36,77.37,24100.0,69.4675,69.4675,69.1902,69.1992,24100.0
2012-06-07 15:20:00,77.39,77.4,77.26,77.31,30700.0,69.2171,69.226,69.1008,69.1455,30700.0
2012-06-07 15:25:00,77.3,77.36,77.23,77.32,29400.0,69.1366,69.1902,69.074,69.1545,29400.0
2012-06-07 15:30:00,77.33,77.35,77.23,77.33,36600.0,69.1634,69.1813,69.074,69.1634,36600.0
2012-06-07 15:35:00,77.33,77.35,77.17,77.18,26100.0,69.1634,69.1813,69.0203,69.0292,26100.0
2012-06-07 15:40:00,77.18,77.3,77.18,77.2,30200.0,69.0292,69.1366,69.0292,69.0471,30200.0
2012-06-07 15:45:00,77.21,77.25,77.12,77.13,55500.0,69.0561,69.0918,68.9756,68.9845,55500.0
2012-06-07 15:50:00,77.13,77.14,76.98,77.01,45400.0,68.9845,68.9935,68.8504,68.8772,45400.0
2012-06-07 15:55:00,77.01,77.19,76.99,77.09,72900.0,68.8772,69.0382,68.8593,68.9487,72900.0
2012-06-08 09:30:00,76.81,78.0,76.8,78.0,38000.0,68.6983,69.7626,68.6894,69.7626,38000.0
2012-06-08 09:35:00,77.98,78.1,77.84,77.84,40400.0,69.7448,69.8521,69.6195,69.6195,40400.0
2012-06-08 09:40:00,77.84,77.94,77.77,77.83,24000.0,69.6195,69.709,69.5569,69.6106,24000.0
2012-06-08 09:45:00,77.82,77.82,77.54,77.73,21400.0,69.6017,69.6017,69.3512,69.5212,21400.0
2012-06-08 09:50:00,77.77,78.07,77.74,78.03,16400.0,69.5569,69.8253,69.5301,69.7895,16400.0
2012-06-08 09:55:00,78.03,78.09,77.85,77.98,22100.0,69.7895,69.8431,69.6285,69.7448,22100.0
2012-06-08 10:00:00,77.98,78.1,77.93,78.04,27300.0,69.7448,69.8521,69.7,69.7984,27300.0
2012-06-08 10:05:00,78.07,78.28,78.07,78.24,41200.0,69.8253,70.0131,69.8253,69.9773,41200.0
2012-06-08 10:10:00,78.25,78.4,78.22,78.39,21600.0,69.9862,70.1204,69.9594,70.1115,21600.0
2012-06-08 10:15:00,78.37,78.57,78.34,78.34,30700.0,70.0936,70.2724,70.0667,70.0667,30700.0
2012-06-08 10:20:00,78.35,78.53,78.34,78.41,63200.0,70.0757,70.2367,70.0667,70.1293,63200.0
2012-06-08 10:25:00,78.41,78.74,78.39,78.74,20400.0,70.1293,70.4245,70.1115,70.4245,20400.0
2012-06-08 10:30:00,78.75,78.9,78.75,78.9,13700.0,70.4334,70.5676,70.4334,70.5676,13700.0
2012-06-08 10:35:00,78.9,78.91,78.73,78.76,32900.0,70.5676,70.5765,70.4156,70.4424,32900.0
2012-06-08 10:40:00,78.78,78.78,78.67,78.67,18800.0,70.4603,70.4603,70.3619,70.3619,18800.0
2012-06-08 10:45:00,78.68,78.75,78.68,78.75,24900.0,70.3708,70.4334,70.3708,70.4334,24900.0
2012-06-08 10:50:00,78.74,78.85,78.7,78.75,37000.0,70.4245,70.5229,70.3887,70.4334,37000.0
2012-06-08 10:55:00,78.76,78.82,78.69,78.69,18400.0,70.4424,70.496,70.3798,70.3798,18400.0
2012-06-08 11:00:00,78.69,78.77,78.68,78.74,44400.0,70.3798,70.4513,70.3708,70.4245,44400.0
2012-06-08 11:05:00,78.74,78.87,78.7,78.76,35300.0,70.4245,70.5408,70.3887,70.4424,35300.0
2012-06-08 11:10:00,78.75,78.83,78.73,78.82,12700.0,70.4334,70.505,70.4156,70.496,12700.0
2012-06-08 11:15:00,78.82,79.07,78.79,78.98,19800.0,70.496,70.7196,70.4692,70.6391,19800.0
2012-06-08 11:20:00,78.99,79.12,78.98,79.04,11100.0,70.6481,70.7644,70.6391,70.6928,11100.0
2012-06-08 11:25:00,79.03,79.17,79.01,79.11,33900.0,70.6839,70.8091,70.666,70.7554,33900.0
2012-06-08 11:30:00,79.11,79.11,79.01,79.01,11400.0,70.7554,70.7554,70.666,70.666,11400.0
2012-06-08 11:35:00,79.01,79.18,79.0,79.0,64200.0,70.666,70.818,70.657,70.657,64200.0
2012-06-08 11:40:00,79.0,79.1,78.99,79.05,8000.0,70.657,70.7465,70.6481,70.7018,8000.0
2012-06-08 11:45:00,79.07,79.07,78.95,79.01,13100.0,70.7196,70.7196,70.6123,70.666,13100.0
2012-06-08 11:50:00,79.0,79.04,78.96,78.99,13300.0,70.657,70.6928,70.6213,70.6481,13300.0
2012-06-08 11:55:00,78.98,79.01,78.93,78.94,9000.0,70.6391,70.666,70.5944,70.6034,9000.0
2012-06-08 12:00:00,78.95,79.06,78.95,78.99,20800.0,70.6123,70.7107,70.6123,70.6481,20800.0
2012-06-08 12:05:00,78.99,79.08,78.93,78.97,8400.0,70.6481,70.7286,70.5944,70.6302,8400.0
2012-06-08 12:10:00,78.96,79.08,78.94,79.04,7400.0,70.6213,70.7286,70.6034,70.6928,7400.0
2012-06-08 12:15:00,79.03,79.1,78.98,79.07,10100.0,70.6839,70.7465,70.6391,70.7196,10100.0
2012-06-08 12:20:00,79.08,79.08,78.97,79.01,10900.0,70.7286,70.7286,70.6302,70.666,10900.0
2012-06-08 12:25:00,79.01,79.09,78.99,79.04,11100.0,70.666,70.7375,70.6481,70.6928,11100.0
2012-06-08 12:30:00,79.04,79.17,79.02,79.17,32200.0,70.6928,70.8091,70.6749,70.8091,32200.0
2012-06-08 12:35:00,79.17,79.26,79.12,79.24,14800.0,70.8091,70.8896,70.7644,70.8717,14800.0
2012-06-08 12:40:00,79.25,79.42,79.24,79.4,16000.0,70.8806,71.0327,70.8717,71.0148,16000.0
2012-06-08 12:45:00,79.4,79.46,79.27,79.33,21600.0,71.0148,71.0685,70.8985,70.9522,21600.0
2012-06-08 12:50:00,79.33,79.46,79.28,79.46,19800.0,70.9522,71.0685,70.9075,71.0685,19800.0
2012-06-08 12:55:00,79.46,79.54,79.45,79.54,11700.0,71.0685,71.14,71.0595,71.14,11700.0
2012-06-08 13:00:00,79.53,79.54,79.45,79.45,14800.0,71.1311,71.14,71.0595,71.0595,14800.0
2012-06-08 13:05:00,79.44,79.47,79.4,79.45,15500.0,71.0506,71.0774,71.0148,71.0595,15500.0
2012-06-08 13:10:00,79.45,79.48,79.42,79.45,15800.0,71.0595,71.0863,71.0327,71.0595,15800.0
2012-06-08 13:15:00,79.45,79.48,79.41,79.47,8700.0,71.0595,71.0863,71.0237,71.0774,8700.0
2012-06-08 13:20:00,79.48,79.48,79.42,79.45,31200.0,71.0863,71.0863,71.0327,71.0595,31200.0
2012-06-08 13:25:00,79.44,79.46,79.4,79.44,11300.0,71.0506,71.0685,71.0148,71.0506,11300.0
2012-06-08 13:30:00,79.45,79.52,79.32,79.52,10700.0,71.0595,71.1221,70.9432,71.1221,10700.0
2012-06-08 13:35:00,79.53,79.6,79.51,79.56,10200.0,71.1311,71.1937,71.1132,71.1579,10200.0
2012-06-08 13:40:00,79.56,79.56,79.39,79.42,13900.0,71.1579,71.1579,71.0059,71.0327,13900.0
2012-06-08 13:45:00,79.42,79.52,79.41,79.47,12300.0,71.0327,71.1221,71.0237,71.0774,12300.0
2012-06-08 13:50:00,79.5,79.64,79.49,79.59,14800.0,71.1042,71.2294,71.0953,71.1847,14800.0
2012-06-08 13:55:00,79.6,79.6,79.52,79.52,10500.0,71.1937,71.1937,71.1221,71.1221,10500.0
2012-06-08 14:00:00,79.52,79.55,79.47,79.47,6200.0,71.1221,71.149,71.0774,71.0774,6200.0
2012-06-08 14:05:00,79.49,79.51,79.48,79.5,14300.0,71.0953,71.1132,71.0863,71.1042,14300.0
2012-06-08 14:10:00,79.5,79.5,79.39,79.45,9800.0,71.1042,71.1042,71.0059,71.0595,9800.0
2012-06-08 14:15:00,79.45,79.45,79.41,79.41,7300.0,71.0595,71.0595,71.0237,71.0237,7300.0
2012-06-08 14:20:00,79.42,79.43,79.38,79.4,10200.0,71.0327,71.0416,70.9969,71.0148,10200.0
2012-06-08 14:25:00,79.4,79.41,79.29,79.3,14400.0,71.0148,71.0237,70.9164,70.9254,14400.0
2012-06-08 14:30:00,79.29,79.29,79.15,79.16,17700.0,70.9164,70.9164,70.7912,70.8001,17700.0
2012-06-08 14:35:00,79.17,79.17,79.04,79.11,31400.0,70.8091,70.8091,70.6928,70.7554,31400.0
2012-06-08 14:40:00,79.11,79.12,79.08,79.11,10000.0,70.7554,70.7644,70.7286,70.7554,10000.0
2012-06-08 14:45:00,79.11,79.12,79.08,79.09,6300.0,70.7554,70.7644,70.7286,70.7375,6300.0
2012-06-08 14:50:00,79.09,79.15,79.07,79.09,24700.0,70.7375,70.7912,70.7196,70.7375,24700.0
2012-06-08 14:55:00,79.1,79.1,79.04,79.05,8300.0,70.7465,70.7465,70.6928,70.7018,8300.0
2012-06-08 15:00:00,79.05,79.1,79.05,79.1,8600.0,70.7018,70.7465,70.7018,70.7465,8600.0
2012-06-08 15:05:00,79.1,79.12,79.08,79.11,10200.0,70.7465,70.7644,70.7286,70.7554,10200.0
2012-06-08 15:10:00,79.12,79.28,79.12,79.21,14300.0,70.7644,70.9075,70.7644,70.8449,14300.0
2012-06-08 15:15:00,79.2,79.28,79.2,79.23,13600.0,70.8359,70.9075,70.8359,70.8627,13600.0
2012-06-08 15:20:00,79.23,79.26,79.15,79.22,13900.0,70.8627,70.8896,70.7912,70.8538,13900.0
2012-06-08 15:25:00,79.21,79.26,79.2,79.2,10700.0,70.8449,70.8896,70.8359,70.8359,10700.0
2012-06-08 15:30:00,79.21,79.25,79.16,79.24,15100.0,70.8449,70.8806,70.8001,70.8717,15100.0
2012-06-08 15:35:00,79.24,79.27,79.2,79.2,22400.0,70.8717,70.8985,70.8359,70.8359,22400.0
2012-06-08 15:40:00,79.22,79.32,79.21,79.3,26300.0,70.8538,70.9432,70.8449,70.9254,26300.0
2012-06-08 15:45:00,79.31,79.45,79.3,79.42,33400.0,70.9343,71.0595,70.9254,71.0327,33400.0
2012-06-08 15:50:00,79.42,79.43,79.3,79.4,40100.0,71.0327,71.0416,70.9254,71.0148,40100.0
2012-06-08 15:55:00,79.39,79.4,79.29,79.37,55600.0,71.0059,71.0148,70.9164,70.988,55600.0
2012-06-11 09:30:00,79.58,79.62,78.52,78.52,36400.0,71.1758,71.2116,70.2277,70.2277,36400.0
2012-06-11 09:35:00,78.63,78.85,78.36,78.36,20500.0,70.3261,70.5229,70.0846,70.0846,20500.0
2012-06-11 09:40:00,78.32,78.54,78.27,78.31,16500.0,70.0489,70.2456,70.0041,70.0399,16500.0
2012-06-11 09:45:00,78.31,78.6,78.31,78.53,8700.0,70.0399,70.2993,70.0399,70.2367,8700.0
2012-06-11 09:50:00,78.5,78.73,78.44,78.71,9100.0,70.2098,70.4156,70.1562,70.3977,9100.0
2012-06-11 09:55:00,78.72,78.93,78.7,78.75,20700.0,70.4066,70.5944,70.3887,70.4334,20700.0
2012-06-11 10:00:00,78.75,78.94,78.75,78.83,29400.0,70.4334,70.6034,70.4334,70.505,29400.0
2012-06-11 10:05:00,78.83,78.85,78.35,78.36,79200.0,70.505,70.5229,70.0757,70.0846,79200.0
2012-06-11 10:10:00,78.37,78.75,78.36,78.72,53700.0,70.0936,70.4334,70.0846,70.4066,53700.0
2012-06-11 10:15:00,78.73,78.78,78.68,78.68,51300.0,70.4156,70.4603,70.3708,70.3708,51300.0
2012-06-11 10:20:00,78.68,79.11,78.61,78.9,112700.0,70.3708,70.7554,70.3082,70.5676,112700.0
2012-06-11 10:25:00,78.93,79.04,78.79,79.02,12000.0,70.5944,70.6928,70.4692,70.6749,12000.0
2012-06-11 10:30:00,78.98,79.04,78.87,79.0,19100.0,70.6391,70.6928,70.5408,70.657,19100.0
2012-06-11 10:35:00,79.0,79.0,78.87,78.87,6600.0,70.657,70.657,70.5408,70.5408,6600.0
2012-06-11 10:40:00,78.89,78.91,78.78,78.83,11200.0,70.5587,70.5765,70.4603,70.505,11200.0
2012-06-11 10:45:00,78.82,78.86,78.77,78.83,15100.0,70.496,70.5318,70.4513,70.505,15100.0
2012-06-11 10:50:00,78.83,78.88,78.79,78.84,26900.0,70.505,70.5497,70.4692,70.5139,26900.0
2012-06-11 10:55:00,78.8,78.84,78.73,78.77,6600.0,70.4782,70.5139,70.4156,70.4513,6600.0
2012-06-11 11:00:00,78.85,78.89,78.76,78.8,28700.0,70.5229,70.5587,70.4424,70.4782,28700.0
2012-06-11 11:05:00,78.79,78.85,78.78,78.81,4900.0,70.4692,70.5229,70.4603,70.4871,4900.0
2012-06-11 11:10:00,78.8,78.86,78.8,78.83,19300.0,70.4782,70.5318,70.4782,70.505,19300.0
2012-06-11 11:15:00,78.84,78.92,78.81,78.84,18700.0,70.5139,70.5855,70.4871,70.5139,18700.0
2012-06-11 11:20:00,78.81,79.03,78.78,79.01,13400.0,70.4871,70.6839,70.4603,70.666,13400.0
2012-06-11 11:25:00,79.0,79.03,78.96,79.01,15000.0,70.657,70.6839,70.6213,70.666,15000.0
2012-06-11 11:30:00,78.99,79.01,78.9,78.9,12100.0,70.6481,70.666,70.5676,70.5676,12100.0
2012-06-11 11:35:00,78.91,78.91,78.76,78.9,7500.0,70.5765,70.5765,70.4424,70.5676,7500.0
2012-06-11 11:40:00,78.92,78.92,78.79,78.8,3300.0,70.5855,70.5855,70.4692,70.4782,3300.0
2012-06-11 11:45:00,78.77,78.84,78.7,78.84,23600.0,70.4513,70.5139,70.3887,70.5139,23600.0
2012-06-11 11:50:00,78.84,78.86,78.76,78.77,7700.0,70.5139,70.5318,70.4424,70.4513,7700.0
2012-06-11 11:55:00,78.82,78.99,78.77,78.93,12500.0,70.496,70.6481,70.4513,70.5944,12500.0
2012-06-11 12:00:00,78.91,78.91,78.81,78.88,17700.0,70.5765,70.5765,70.4871,70.5497,17700.0
2012-06-11 12:05:00,78.86,78.95,78.84,78.9,6500.0,70.5318,70.6123,70.5139,70.5676,6500.0
2012-06-11 12:10:00,78.9,78.91,78.81,78.81,4500.0,70.5676,70.5765,70.4871,70.4871,4500.0
2012-06-11 12:15:00,78.8,78.85,78.77,78.84,6700.0,70.4782,70.5229,70.4513,70.5139,6700.0
2012-06-11 12:20:00,78.83,78.86,78.8,78.86,3800.0,70.505,70.5318,70.4782,70.5318,3800.0
2012-06-11 12:25:00,78.81,78.84,78.77,78.78,6700.0,70.4871,70.5139,70.4513,70.4603,6700.0
2012-06-11 12:30:00,78.79,78.86,78.77,78.77,5400.0,70.4692,70.5318,70.4513,70.4513,5400.0
2012-06-11 12:35:00,78.76,78.84,78.75,78.82,6100.0,70.4424,70.5139,70.4334,70.496,6100.0
2012-06-11 12:40:00,78.84,78.9,78.82,78.9,6700.0,70.5139,70.5676,70.496,70.5676,6700.0
2012-06-11 12:45:00,78.9,79.03,78.87,79.0,198800.0,70.5676,70.6839,70.5408,70.657,198800.0
2012-06-11 12:50:00,79.03,79.12,79.02,79.08,6100.0,70.6839,70.7644,70.6749,70.7286,6100.0
2012-06-11 12:55:00,79.07,79.14,79.04,79.14,4600.0,70.7196,70.7823,70.6928,70.7823,4600.0
2012-06-11 13:00:00,79.15,79.15,79.06,79.12,8700.0,70.7912,70.7912,70.7107,70.7644,8700.0
2012-06-11 13:05:00,79.14,79.16,79.09,79.14,7800.0,70.7823,70.8001,70.7375,70.7823,7800.0
2012-06-11 13:10:00,79.16,79.19,79.1,79.15,9500.0,70.8001,70.827,70.7465,70.7912,9500.0
2012-06-11 13:15:00,79.15,79.19,79.08,79.15,10700.0,70.7912,70.827,70.7286,70.7912,10700.0
2012-06-11 13:20:00,79.15,79.15,79.05,79.1,15400.0,70.7912,70.7912,70.7018,70.7465,15400.0
2012-06-11 13:25:00,79.11,79.12,79.07,79.1,5700.0,70.7554,70.7644,70.7196,70.7465,5700.0
2012-06-11 13:30:00,79.09,79.09,78.99,79.0,8300.0,70.7375,70.7375,70.6481,70.657,8300.0
2012-06-11 13:35:00,79.02,79.11,79.02,79.06,12900.0,70.6749,70.7554,70.6749,70.7107,12900.0
2012-06-11 13:40:00,79.06,79.06,78.98,79.0,14800.0,70.7107,70.7107,70.6391,70.657,14800.0
2012-06-11 13:45:00,79.01,79.11,78.99,79.1,16100.0,70.666,70.7554,70.6481,70.7465,16100.0
2012-06-11 13:50:00,79.08,79.16,79.06,79.15,7200.0,70.7286,70.8001,70.7107,70.7912,7200.0
2012-06-11 13:55:00,79.14,79.16,79.12,79.15,8000.0,70.7823,70.8001,70.7644,70.7912,8000.0
2012-06-11 14:00:00,79.15,79.15,78.96,78.97,12800.0,70.7912,70.7912,70.6213,70.6302,12800.0
2012-06-11 14:05:00,78.99,79.01,78.96,78.96,3500.0,70.6481,70.666,70.6213,70.6213,3500.0
2012-06-11 14:10:00,78.95,78.96,78.84,78.86,8700.0,70.6123,70.6213,70.5139,70.5318,8700.0
2012-06-11 14:15:00,78.85,78.94,78.85,78.92,7100.0,70.5229,70.6034,70.5229,70.5855,7100.0
2012-06-11 14:20:00,78.91,78.99,78.87,78.99,6100.0,70.5765,70.6481,70.5408,70.6481,6100.0
2012-06-11 14:25:00,78.97,79.09,78.97,79.04,7500.0,70.6302,70.7375,70.6302,70.6928,7500.0
2012-06-11 14:30:00,79.04,79.14,79.02,79.05,6000.0,70.6928,70.7823,70.6749,70.7018,6000.0
2012-06-11 14:35:00,79.11,79.12,79.06,79.09,8300.0,70.7554,70.7644,70.7107,70.7375,8300.0
2012-06-11 14:40:00,79.08,79.1,79.04,79.08,10900.0,70.7286,70.7465,70.6928,70.7286,10900.0
2012-06-11 14:45:00,79.1,79.11,79.06,79.08,7700.0,70.7465,70.7554,70.7107,70.7286,7700.0
2012-06-11 14:50:00,79.1,79.1,78.98,78.99,9700.0,70.7465,70.7465,70.6391,70.6481,9700.0
2012-06-11 14:55:00,78.97,79.1,78.97,79.09,8300.0,70.6302,70.7465,70.6302,70.7375,8300.0
2012-06-11 15:00:00,79.07,79.09,79.04,79.04,10200.0,70.7196,70.7375,70.6928,70.6928,10200.0
2012-06-11 15:05:00,79.03,79.07,78.98,78.98,14100.0,70.6839,70.7196,70.6391,70.6391,14100.0
2012-06-11 15:10:00,78.97,79.09,78.97,79.09,16300.0,70.6302,70.7375,70.6302,70.7375,16300.0
2012-06-11 15:15:00,79.09,79.1,78.97,79.02,33000.0,70.7375,70.7465,70.6302,70.6749,33000.0
2012-06-11 15:20:00,79.03,79.09,78.98,79.0,16500.0,70.6839,70.7375,70.6391,70.657,16500.0
2012-06-11 15:25:00,79.01,79.01,78.9,78.99,17500.0,70.666,70.666,70.5676,70.6481,17500.0
2012-06-11 15:30:00,78.98,79.01,78.89,78.89,15000.0,70.6391,70.666,70.5587,70.5587,15000.0
2012-06-11 15:35:00,78.88,78.94,78.82,78.94,16400.0,70.5497,70.6034,70.496,70.6034,16400.0
2012-06-11 15:40:00,78.95,79.02,78.88,78.99,24900.0,70.6123,70.6749,70.5497,70.6481,24900.0
2012-06-11 15:45:00,78.98,79.04,78.79,78.79,47400.0,70.6391,70.6928,70.4692,70.4692,47400.0
2012-06-11 15:50:00,78.78,78.78,78.63,78.66,51300.0,70.4603,70.4603,70.3261,70.3529,51300.0
2012-06-11 15:55:00,78.66,78.67,78.53,78.55,90700.0,70.3529,70.3619,70.2367,70.2546,90700.0
2012-06-12 09:30:00,78.81,78.93,78.2,78.26,14600.0,70.4871,70.5944,69.9415,69.9952,14600.0
2012-06-12 09:35:00,78.27,78.57,78.17,78.22,11600.0,70.0041,70.2724,69.9147,69.9594,11600.0
2012-06-12 09:40:00,78.22,78.31,78.1,78.11,26700.0,69.9594,70.0399,69.8521,69.861,26700.0
2012-06-12 09:45:00,78.14,78.22,77.84,77.92,20400.0,69.8879,69.9594,69.6195,69.6911,20400.0
2012-06-12 09:50:00,77.9,78.07,77.79,77.85,20600.0,69.6732,69.8253,69.5748,69.6285,20600.0
2012-06-12 09:55:00,77.83,78.04,77.83,77.97,8200.0,69.6106,69.7984,69.6106,69.7358,8200.0
2012-06-12 10:00:00,77.91,78.14,77.91,77.94,12400.0,69.6821,69.8879,69.6821,69.709,12400.0
2012-06-12 10:05:00,77.95,78.11,77.87,78.0,23200.0,69.7179,69.861,69.6464,69.7626,23200.0
2012-06-12 10:10:00,78.02,78.14,77.96,78.04,32000.0,69.7805,69.8879,69.7269,69.7984,32000.0
2012-06-12 10:15:00,78.07,78.08,77.98,78.06,7800.0,69.8253,69.8342,69.7448,69.8163,7800.0
2012-06-12 10:20:00,78.07,78.12,78.02,78.12,4800.0,69.8253,69.87,69.7805,69.87,4800.0
2012-06-12 10:25:00,78.13,78.14,78.03,78.04,5900.0,69.8789,69.8879,69.7895,69.7984,5900.0
2012-06-12 10:30:00,78.03,78.04,77.82,77.98,19200.0,69.7895,69.7984,69.6017,69.7448,19200.0
2012-06-12 10:35:00,78.0,78.02,77.88,77.9,7100.0,69.7626,69.7805,69.6553,69.6732,7100.0
2012-06-12 10:40:00,77.9,78.11,77.87,78.02,9500.0,69.6732,69.861,69.6464,69.7805,9500.0
2012-06-12 10:45:00,78.04,78.26,78.02,78.18,18500.0,69.7984,69.9952,69.7805,69.9236,18500.0
2012-06-12 10:50:00,78.19,78.28,78.16,78.25,8700.0,69.9326,70.0131,69.9057,69.9862,8700.0
2012-06-12 10:55:00,78.25,78.37,78.19,78.23,6800.0,69.9862,70.0936,69.9326,69.9684,6800.0
2012-06-12 11:00:00,78.25,78.33,78.2,78.28,15000.0,69.9862,70.0578,69.9415,70.0131,15000.0
2012-06-12 11:05:00,78.28,78.39,78.27,78.34,11400.0,70.0131,70.1115,70.0041,70.0667,11400.0
2012-06-12 11:10:00,78.37,78.76,78.36,78.68,14500.0,70.0936,70.4424,70.0846,70.3708,14500.0
2012-06-12 11:15:00,78.72,78.75,78.57,78.57,5800.0,70.4066,70.4334,70.2724,70.2724,5800.0
2012-06-12 11:20:00,78.61,78.83,78.6,78.81,13700.0,70.3082,70.505,70.2993,70.4871,13700.0
2012-06-12 11:25:00,78.82,78.83,78.71,78.82,12600.0,70.496,70.505,70.3977,70.496,12600.0
2012-06-12 11:30:00,78.85,79.01,78.82,78.99,7800.0,70.5229,70.666,70.496,70.6481,7800.0
2012-06-12 11:35:00,78.99,79.05,78.95,79.04,8700.0,70.6481,70.7018,70.6123,70.6928,8700.0
2012-06-12 11:40:00,79.03,79.03,78.81,78.82,9200.0,70.6839,70.6839,70.4871,70.496,9200.0
2012-06-12 11:45:00,78.83,78.89,78.8,78.87,6200.0,70.505,70.5587,70.4782,70.5408,6200.0
2012-06-12 11:50:00,78.91,78.92,78.78,78.79,7800.0,70.5765,70.5855,70.4603,70.4692,7800.0
2012-06-12 11:55:00,78.78,78.78,78.58,78.66,23200.0,70.4603,70.4603,70.2814,70.3529,23200.0
2012-06-12 12:00:00,78.68,78.69,78.62,78.67,34800.0,70.3708,70.3798,70.3172,70.3619,34800.0
2012-06-12 12:05:00,78.64,78.75,78.6,78.65,24000.0,70.3351,70.4334,70.2993,70.344,24000.0
2012-06-12 12:10:00,78.7,78.73,78.59,78.68,5500.0,70.3887,70.4156,70.2903,70.3708,5500.0
2012-06-12 12:15:00,78.67,78.67,78.52,78.58,8200.0,70.3619,70.3619,70.2277,70.2814,8200.0
2012-06-12 12:20:00,78.58,78.61,78.52,78.56,7000.0,70.2814,70.3082,70.2277,70.2635,7000.0
2012-06-12 12:25:00,78.55,78.56,78.44,78.44,6200.0,70.2546,70.2635,70.1562,70.1562,6200.0
2012-06-12 12:30:00,78.45,78.45,78.38,78.44,8100.0,70.1651,70.1651,70.1025,70.1562,8100.0
2012-06-12 12:35:00,78.43,78.48,78.4,78.46,4500.0,70.1472,70.192,70.1204,70.1741,4500.0
2012-06-12 12:40:00,78.43,78.49,78.39,78.4,21200.0,70.1472,70.2009,70.1115,70.1204,21200.0
2012-06-12 12:45:00,78.4,78.46,78.39,78.41,4400.0,70.1204,70.1741,70.1115,70.1293,4400.0
2012-06-12 12:50:00,78.45,78.46,78.32,78.35,10700.0,70.1651,70.1741,70.0489,70.0757,10700.0
2012-06-12 12:55:00,78.33,78.41,78.33,78.38,5100.0,70.0578,70.1293,70.0578,70.1025,5100.0
2012-06-12 13:00:00,78.38,78.43,78.33,78.34,7100.0,70.1025,70.1472,70.0578,70.0667,7100.0
2012-06-12 13:05:00,78.33,78.33,78.21,78.23,18700.0,70.0578,70.0578,69.9505,69.9684,18700.0
2012-06-12 13:10:00,78.24,78.29,78.21,78.21,26100.0,69.9773,70.022,69.9505,69.9505,26100.0
2012-06-12 13:15:00,78.25,78.26,78.16,78.25,10400.0,69.9862,69.9952,69.9057,69.9862,10400.0
2012-06-12 13:20:00,78.25,78.29,78.18,78.18,13200.0,69.9862,70.022,69.9236,69.9236,13200.0
2012-06-12 13:25:00,78.19,78.23,78.15,78.15,12400.0,69.9326,69.9684,69.8968,69.8968,12400.0
2012-06-12 13:30:00,78.17,78.23,78.14,78.19,25400.0,69.9147,69.9684,69.8879,69.9326,25400.0
2012-06-12 13:35:00,78.2,78.27,78.15,78.19,19700.0,69.9415,70.0041,69.8968,69.9326,19700.0
2012-06-12 13:40:00,78.22,78.29,78.18,78.21,31100.0,69.9594,70.022,69.9236,69.9505,31100.0
2012-06-12 13:45:00,78.23,78.27,78.16,78.19,19600.0,69.9684,70.0041,69.9057,69.9326,19600.0
2012-06-12 13:50:00,78.22,78.39,78.21,78.31,45200.0,69.9594,70.1115,69.9505,70.0399,45200.0
2012-06-12 13:55:00,78.33,78.35,78.22,78.29,6400.0,70.0578,70.0757,69.9594,70.022,6400.0
2012-06-12 14:00:00,78.28,78.43,78.28,78.41,50900.0,70.0131,70.1472,70.0131,70.1293,50900.0
2012-06-12 14:05:00,78.4,78.41,78.28,78.29,37500.0,70.1204,70.1293,70.0131,70.022,37500.0
2012-06-12 14:10:00,78.29,78.3,78.19,78.29,13000.0,70.022,70.031,69.9326,70.022,13000.0
2012-06-12 14:15:00,78.28,78.41,78.25,78.39,8700.0,70.0131,70.1293,69.9862,70.1115,8700.0
2012-06-12 14:20:00,78.37,78.42,78.31,78.38,14900.0,70.0936,70.1383,70.0399,70.1025,14900.0
2012-06-12 14:25:00,78.35,78.4,78.35,78.4,9300.0,70.0757,70.1204,70.0757,70.1204,9300.0
2012-06-12 14:30:00,78.41,78.54,78.37,78.45,14900.0,70.1293,70.2456,70.0936,70.1651,14900.0
2012-06-12 14:35:00,78.47,78.51,78.42,78.48,15200.0,70.183,70.2188,70.1383,70.192,15200.0
2012-06-12 14:40:00,78.48,78.49,78.43,78.43,19400.0,70.192,70.2009,70.1472,70.1472,19400.0
2012-06-12 14:45:00,78.44,78.51,78.42,78.51,12800.0,70.1562,70.2188,70.1383,70.2188,12800.0
2012-06-12 14:50:00,78.49,78.54,78.46,78.48,15600.0,70.2009,70.2456,70.1741,70.192,15600.0
2012-06-12 14:55:00,78.49,78.51,78.44,78.46,15400.0,70.2009,70.2188,70.1562,70.1741,15400.0
2012-06-12 15:00:00,78.46,78.49,78.4,78.46,15100.0,70.1741,70.2009,70.1204,70.1741,15100.0
2012-06-12 15:05:00,78.46,78.55,78.44,78.54,6600.0,70.1741,70.2546,70.1562,70.2456,6600.0
2012-06-12 15:10:00,78.54,78.61,78.51,78.53,11800.0,70.2456,70.3082,70.2188,70.2367,11800.0
2012-06-12 15:15:00,78.53,78.56,78.5,78.52,7900.0,70.2367,70.2635,70.2098,70.2277,7900.0
2012-06-12 15:20:00,78.52,78.59,78.51,78.59,8100.0,70.2277,70.2903,70.2188,70.2903,8100.0
2012-06-12 15:25:00,78.59,78.74,78.56,78.68,11600.0,70.2903,70.4245,70.2635,70.3708,11600.0
2012-06-12 15:30:00,78.7,78.71,78.57,78.59,12000.0,70.3887,70.3977,70.2724,70.2903,12000.0
2012-06-12 15:35:00,78.58,78.68,78.58,78.67,17500.0,70.2814,70.3708,70.2814,70.3619,17500.0
2012-06-12 15:40:00,78.65,78.9,78.63,78.79,25800.0,70.344,70.5676,70.3261,70.4692,25800.0
2012-06-12 15:45:00,78.8,78.9,78.67,78.69,67100.0,70.4782,70.5676,70.3619,70.3798,67100.0
2012-06-12 15:50:00,78.69,78.78,78.64,78.74,84100.0,70.3798,70.4603,70.3351,70.4245,84100.0
2012-06-12 15:55:00,78.75,78.78,78.71,78.73,108300.0,70.4334,70.4603,70.3977,70.4156,108300.0
2012-06-13 09:30:00,78.76,78.76,78.47,78.72,20000.0,70.4424,70.4424,70.183,70.4066,20000.0
2012-06-13 09:35:00,78.67,78.87,78.65,78.76,15100.0,70.3619,70.5408,70.344,70.4424,15100.0
2012-06-13 09:40:00,78.82,79.04,78.68,79.0,13400.0,70.496,70.6928,70.3708,70.657,13400.0
2012-06-13 09:45:00,78.93,78.93,78.53,78.54,8400.0,70.5944,70.5944,70.2367,70.2456,8400.0
2012-06-13 09:50:00,78.59,78.64,78.46,78.61,6000.0,70.2903,70.3351,70.1741,70.3082,6000.0
2012-06-13 09:55:00,78.63,79.07,78.61,78.91,21500.0,70.3261,70.7196,70.3082,70.5765,21500.0
2012-06-13 10:00:00,78.94,79.0,78.72,78.91,24600.0,70.6034,70.657,70.4066,70.5765,24600.0
2012-06-13 10:05:00,78.91,79.06,78.9,79.04,23100.0,70.5765,70.7107,70.5676,70.6928,23100.0
2012-06-13 10:10:00,79.04,79.07,78.83,78.83,38400.0,70.6928,70.7196,70.505,70.505,38400.0
2012-06-13 10:15:00,78.88,79.07,78.84,79.04,40300.0,70.5497,70.7196,70.5139,70.6928,40300.0
2012-06-13 10:20:00,79.04,79.08,78.98,79.0,48700.0,70.6928,70.7286,70.6391,70.657,48700.0
2012-06-13 10:25:00,78.99,78.99,78.73,78.76,48200.0,70.6481,70.6481,70.4156,70.4424,48200.0
2012-06-13 10:30:00,78.75,78.82,78.57,78.82,19100.0,70.4334,70.496,70.2724,70.496,19100.0
2012-06-13 10:35:00,78.79,78.9,78.73,78.82,20300.0,70.4692,70.5676,70.4156,70.496,20300.0
2012-06-13 10:40:00,78.82,78.91,78.68,78.86,17300.0,70.496,70.5765,70.3708,70.5318,17300.0
2012-06-13 10:45:00,78.89,79.01,78.88,78.94,11500.0,70.5587,70.666,70.5497,70.6034,11500.0
2012-06-13 10:50:00,78.97,78.97,78.8,78.81,8500.0,70.6302,70.6302,70.4782,70.4871,8500.0
2012-06-13 10:55:00,78.8,79.03,78.73,78.94,14600.0,70.4782,70.6839,70.4156,70.6034,14600.0
2012-06-13 11:00:00,78.95,78.98,78.8,78.83,14000.0,70.6123,70.6391,70.4782,70.505,14000.0
2012-06-13 11:05:00,78.78,78.78,78.63,78.73,12400.0,70.4603,70.4603,70.3261,70.4156,12400.0
2012-06-13 11:10:00,78.75,78.79,78.64,78.68,9800.0,70.4334,70.4692,70.3351,70.3708,9800.0
2012-06-13 11:15:00,78.66,78.78,78.65,78.75,9300.0,70.3529,70.4603,70.344,70.4334,9300.0
2012-06-13 11:20:00,78.75,78.85,78.75,78.85,6000.0,70.4334,70.5229,70.4334,70.5229,6000.0
2012-06-13 11:25:00,78.88,78.89,78.77,78.85,7800.0,70.5497,70.5587,70.4513,70.5229,7800.0
2012-06-13 11:30:00,78.86,78.97,78.81,78.97,15800.0,70.5318,70.6302,70.4871,70.6302,15800.0
2012-06-13 11:35:00,78.97,78.97,78.87,78.9,11100.0,70.6302,70.6302,70.5408,70.5676,11100.0
2012-06-13 11:40:00,78.88,78.98,78.88,78.91,6500.0,70.5497,70.6391,70.5497,70.5765,6500.0
2012-06-13 11:45:00,78.9,79.01,78.9,78.99,13300.0,70.5676,70.666,70.5676,70.6481,13300.0
2012-06-13 11:50:00,78.99,79.0,78.87,78.93,14300.0,70.6481,70.657,70.5408,70.5944,14300.0
2012-06-13 11:55:00,78.9,79.03,78.9,79.02,12300.0,70.5676,70.6839,70.5676,70.6749,12300.0
2012-06-13 12:00:00,79.01,79.01,78.88,78.88,9000.0,70.666,70.666,70.5497,70.5497,9000.0
2012-06-13 12:05:00,78.88,78.9,78.8,78.84,9500.0,70.5497,70.5676,70.4782,70.5139,9500.0
2012-06-13 12:10:00,78.82,78.9,78.79,78.86,8000.0,70.496,70.5676,70.4692,70.5318,8000.0
2012-06-13 12:15:00,78.84,78.93,78.82,78.93,20400.0,70.5139,70.5944,70.496,70.5944,20400.0
2012-06-13 12:20:00,78.91,78.94,78.84,78.89,7400.0,70.5765,70.6034,70.5139,70.5587,7400.0
2012-06-13 12:25:00,78.94,78.95,78.84,78.88,10800.0,70.6034,70.6123,70.5139,70.5497,10800.0
2012-06-13 12:30:00,78.88,79.0,78.86,78.94,31900.0,70.5497,70.657,70.5318,70.6034,31900.0
2012-06-13 12:35:00,78.93,79.0,78.86,79.0,10700.0,70.5944,70.657,70.5318,70.657,10700.0
2012-06-13 12:40:00,78.99,79.01,78.97,78.99,9900.0,70.6481,70.666,70.6302,70.6481,9900.0
2012-06-13 12:45:00,79.0,79.02,78.96,78.99,15400.0,70.657,70.6749,70.6213,70.6481,15400.0
2012-06-13 12:50:00,79.0,79.01,78.95,79.01,6300.0,70.657,70.666,70.6123,70.666,6300.0
2012-06-13 12:55:00,79.0,79.02,78.97,79.01,6200.0,70.657,70.6749,70.6302,70.666,6200.0
2012-06-13 13:00:00,79.01,79.02,78.96,79.01,11100.0,70.666,70.6749,70.6213,70.666,11100.0
2012-06-13 13:05:00,79.01,79.03,78.97,79.01,12000.0,70.666,70.6839,70.6302,70.666,12000.0
2012-06-13 13:10:00,79.01,79.01,78.94,78.98,14900.0,70.666,70.666,70.6034,70.6391,14900.0
2012-06-13 13:15:00,78.98,79.01,78.91,79.01,20100.0,70.6391,70.666,70.5765,70.666,20100.0
2012-06-13 13:20:00,79.02,79.02,78.94,78.94,5000.0,70.6749,70.6749,70.6034,70.6034,5000.0
2012-06-13 13:25:00,78.93,79.03,78.86,79.01,23700.0,70.5944,70.6839,70.5318,70.666,23700.0
2012-06-13 13:30:00,79.02,79.02,78.85,78.95,7000.0,70.6749,70.6749,70.5229,70.6123,7000.0
2012-06-13 13:35:00,78.93,78.94,78.9,78.92,6700.0,70.5944,70.6034,70.5676,70.5855,6700.0
2012-06-13 13:40:00,78.9,78.95,78.87,78.95,6700.0,70.5676,70.6123,70.5408,70.6123,6700.0
2012-06-13 13:45:00,78.93,78.96,78.81,78.87,9900.0,70.5944,70.6213,70.4871,70.5408,9900.0
2012-06-13 13:50:00,78.9,78.93,78.84,78.88,7600.0,70.5676,70.5944,70.5139,70.5497,7600.0
2012-06-13 13:55:00,78.84,78.89,78.71,78.75,5600.0,70.5139,70.5587,70.3977,70.4334,5600.0
2012-06-13 14:00:00,78.76,78.85,78.74,78.75,5900.0,70.4424,70.5229,70.4245,70.4334,5900.0
2012-06-13 14:05:00,78.77,78.86,78.77,78.82,5200.0,70.4513,70.5318,70.4513,70.496,5200.0
2012-06-13 14:10:00,78.86,78.86,78.69,78.77,9900.0,70.5318,70.5318,70.3798,70.4513,9900.0
2012-06-13 14:15:00,78.76,78.78,78.74,78.77,4600.0,70.4424,70.4603,70.4245,70.4513,4600.0
2012-06-13 14:20:00,78.79,78.83,78.74,78.79,6400.0,70.4692,70.505,70.4245,70.4692,6400.0
2012-06-13 14:25:00,78.76,78.76,78.72,78.72,5100.0,70.4424,70.4424,70.4066,70.4066,5100.0
2012-06-13 14:30:00,78.71,78.74,78.63,78.64,11700.0,70.3977,70.4245,70.3261,70.3351,11700.0
2012-06-13 14:35:00,78.64,78.74,78.64,78.71,5500.0,70.3351,70.4245,70.3351,70.3977,5500.0
2012-06-13 14:40:00,78.71,78.72,78.62,78.66,8400.0,70.3977,70.4066,70.3172,70.3529,8400.0
2012-06-13 14:45:00,78.65,78.72,78.59,78.7,30000.0,70.344,70.4066,70.2903,70.3887,30000.0
2012-06-13 14:50:00,78.69,78.71,78.63,78.68,16100.0,70.3798,70.3977,70.3261,70.3708,16100.0
2012-06-13 14:55:00,78.66,78.7,78.6,78.65,6600.0,70.3529,70.3887,70.2993,70.344,6600.0
2012-06-13 15:00:00,78.63,78.67,78.57,78.57,8500.0,70.3261,70.3619,70.2724,70.2724,8500.0
2012-06-13 15:05:00,78.57,78.61,78.55,78.58,8500.0,70.2724,70.3082,70.2546,70.2814,8500.0
2012-06-13 15:10:00,78.59,78.62,78.55,78.62,11900.0,70.2903,70.3172,70.2546,70.3172,11900.0
2012-06-13 15:15:00,78.6,78.62,78.48,78.48,13100.0,70.2993,70.3172,70.192,70.192,13100.0
2012-06-13 15:20:00,78.48,78.51,78.36,78.43,11100.0,70.192,70.2188,70.0846,70.1472,11100.0
2012-06-13 15:25:00,78.45,78.45,78.25,78.25,28700.0,70.1651,70.1651,69.9862,69.9862,28700.0
2012-06-13 15:30:00,78.24,78.27,78.2,78.25,30100.0,69.9773,70.0041,69.9415,69.9862,30100.0
2012-06-13 15:35:00,78.25,78.29,78.22,78.25,28700.0,69.9862,70.022,69.9594,69.9862,28700.0
2012-06-13 15:40:00,78.26,78.27,78.15,78.26,24000.0,69.9952,70.0041,69.8968,69.9952,24000.0
2012-06-13 15:45:00,78.26,78.28,78.08,78.1,27600.0,69.9952,70.0131,69.8342,69.8521,27600.0
2012-06-13 15:50:00,78.1,78.27,78.09,78.17,28700.0,69.8521,70.0041,69.8431,69.9147,28700.0
2012-06-13 15:55:00,78.17,78.4,78.17,78.39,35900.0,69.9147,70.1204,69.9147,70.1115,35900.0
2012-06-14 09:30:00,78.64,78.72,78.13,78.6,11200.0,70.3351,70.4066,69.8789,70.2993,11200.0
2012-06-14 09:35:00,78.57,78.68,78.53,78.53,7500.0,70.2724,70.3708,70.2367,70.2367,7500.0
2012-06-14 09:40:00,78.51,78.51,78.09,78.2,18400.0,70.2188,70.2188,69.8431,69.9415,18400.0
2012-06-14 09:45:00,78.25,78.68,78.25,78.68,9300.0,69.9862,70.3708,69.9862,70.3708,9300.0
2012-06-14 09:50:00,78.69,78.88,78.62,78.88,16000.0,70.3798,70.5497,70.3172,70.5497,16000.0
2012-06-14 09:55:00,78.88,79.03,78.79,78.91,73600.0,70.5497,70.6839,70.4692,70.5765,73600.0
2012-06-14 10:00:00,79.0,79.03,78.89,79.0,31300.0,70.657,70.6839,70.5587,70.657,31300.0
2012-06-14 10:05:00,79.0,79.07,78.93,79.07,14300.0,70.657,70.7196,70.5944,70.7196,14300.0
2012-06-14 10:10:00,79.06,79.17,78.95,79.13,11700.0,70.7107,70.8091,70.6123,70.7733,11700.0
2012-06-14 10:15:00,79.16,79.16,79.02,79.04,10700.0,70.8001,70.8001,70.6749,70.6928,10700.0
2012-06-14 10:20:00,79.05,79.11,79.04,79.1,10200.0,70.7018,70.7554,70.6928,70.7465,10200.0
2012-06-14 10:25:00,79.13,79.24,79.03,79.13,9700.0,70.7733,70.8717,70.6839,70.7733,9700.0
2012-06-14 10:30:00,79.13,79.15,78.88,78.96,12800.0,70.7733,70.7912,70.5497,70.6213,12800.0
2012-06-14 10:35:00,78.94,79.01,78.87,78.9,7800.0,70.6034,70.666,70.5408,70.5676,7800.0
2012-06-14 10:40:00,78.91,78.94,78.81,78.82,11400.0,70.5765,70.6034,70.4871,70.496,11400.0
2012-06-14 10:45:00,78.83,79.01,78.75,78.98,12200.0,70.505,70.666,70.4334,70.6391,12200.0
2012-06-14 10:50:00,78.98,79.09,78.97,79.03,8800.0,70.6391,70.7375,70.6302,70.6839,8800.0
2012-06-14 10:55:00,79.04,79.17,79.04,79.17,9100.0,70.6928,70.8091,70.6928,70.8091,9100.0
2012-06-14 11:00:00,79.16,79.16,79.06,79.12,10800.0,70.8001,70.8001,70.7107,70.7644,10800.0
2012-06-14 11:05:00,79.11,79.17,79.06,79.16,7500.0,70.7554,70.8091,70.7107,70.8001,7500.0
2012-06-14 11:10:00,79.15,79.24,79.15,79.21,5900.0,70.7912,70.8717,70.7912,70.8449,5900.0
2012-06-14 11:15:00,79.23,79.26,79.2,79.22,13700.0,70.8627,70.8896,70.8359,70.8538,13700.0
2012-06-14 11:20:00,79.24,79.26,79.13,79.16,16700.0,70.8717,70.8896,70.7733,70.8001,16700.0
2012-06-14 11:25:00,79.15,79.18,79.1,79.13,8700.0,70.7912,70.818,70.7465,70.7733,8700.0
2012-06-14 11:30:00,79.15,79.17,78.99,78.99,35400.0,70.7912,70.8091,70.6481,70.6481,35400.0
2012-06-14 11:35:00,79.01,79.02,78.97,79.0,17300.0,70.666,70.6749,70.6302,70.657,17300.0
2012-06-14 11:40:00,79.0,79.03,78.98,79.03,11100.0,70.657,70.6839,70.6391,70.6839,11100.0
2012-06-14 11:45:00,79.04,79.17,79.04,79.1,14500.0,70.6928,70.8091,70.6928,70.7465,14500.0
2012-06-14 11:50:00,79.09,79.13,79.07,79.07,7500.0,70.7375,70.7733,70.7196,70.7196,7500.0
2012-06-14 11:55:00,79.09,79.09,78.93,78.93,8000.0,70.7375,70.7375,70.5944,70.5944,8000.0
2012-06-14 12:00:00,78.93,79.02,78.9,79.02,10400.0,70.5944,70.6749,70.5676,70.6749,10400.0
2012-06-14 12:05:00,78.99,79.06,78.99,79.04,5100.0,70.6481,70.7107,70.6481,70.6928,5100.0
2012-06-14 12:10:00,79.03,79.1,78.95,78.98,13600.0,70.6839,70.7465,70.6123,70.6391,13600.0
2012-06-14 12:15:00,79.0,79.08,79.0,79.03,5900.0,70.657,70.7286,70.657,70.6839,5900.0
2012-06-14 12:20:00,79.07,79.12,79.07,79.1,6700.0,70.7196,70.7644,70.7196,70.7465,6700.0
2012-06-14 12:25:00,79.1,79.11,79.06,79.1,7400.0,70.7465,70.7554,70.7107,70.7465,7400.0
2012-06-14 12:30:00,79.08,79.12,79.02,79.1,6300.0,70.7286,70.7644,70.6749,70.7465,6300.0
2012-06-14 12:35:00,79.1,79.14,79.09,79.09,8900.0,70.7465,70.7823,70.7375,70.7375,8900.0
2012-06-14 12:40:00,79.08,79.15,79.07,79.1,17900.0,70.7286,70.7912,70.7196,70.7465,17900.0
2012-06-14 12:45:00,79.07,79.15,79.06,79.11,9300.0,70.7196,70.7912,70.7107,70.7554,9300.0
2012-06-14 12:50:00,79.1,79.13,79.04,79.05,7100.0,70.7465,70.7733,70.6928,70.7018,7100.0
2012-06-14 12:55:00,79.06,79.11,79.06,79.1,9500.0,70.7107,70.7554,70.7107,70.7465,9500.0
2012-06-14 13:00:00,79.1,79.16,79.08,79.15,17500.0,70.7465,70.8001,70.7286,70.7912,17500.0
2012-06-14 13:05:00,79.15,79.19,79.09,79.13,16700.0,70.7912,70.827,70.7375,70.7733,16700.0
2012-06-14 13:10:00,79.13,79.16,79.07,79.07,11000.0,70.7733,70.8001,70.7196,70.7196,11000.0
2012-06-14 13:15:00,79.07,79.16,79.06,79.08,12500.0,70.7196,70.8001,70.7107,70.7286,12500.0
2012-06-14 13:20:00,79.09,79.11,78.99,79.01,10500.0,70.7375,70.7554,70.6481,70.666,10500.0
2012-06-14 13:25:00,79.03,79.15,79.01,79.1,7200.0,70.6839,70.7912,70.666,70.7465,7200.0
2012-06-14 13:30:00,79.1,79.17,79.08,79.15,5400.0,70.7465,70.8091,70.7286,70.7912,5400.0
2012-06-14 13:35:00,79.16,79.2,79.11,79.18,15900.0,70.8001,70.8359,70.7554,70.818,15900.0
2012-06-14 13:40:00,79.2,79.2,79.13,79.13,7000.0,70.8359,70.8359,70.7733,70.7733,7000.0
2012-06-14 13:45:00,79.12,79.12,79.09,79.11,6700.0,70.7644,70.7644,70.7375,70.7554,6700.0
2012-06-14 13:50:00,79.14,79.19,79.11,79.15,5800.0,70.7823,70.827,70.7554,70.7912,5800.0
2012-06-14 13:55:00,79.13,79.16,79.09,79.09,4200.0,70.7733,70.8001,70.7375,70.7375,4200.0
2012-06-14 14:00:00,79.1,79.17,79.1,79.16,3200.0,70.7465,70.8091,70.7465,70.8001,3200.0
2012-06-14 14:05:00,79.16,79.18,79.12,79.12,8400.0,70.8001,70.818,70.7644,70.7644,8400.0
2012-06-14 14:10:00,79.11,79.14,79.05,79.12,27900.0,70.7554,70.7823,70.7018,70.7644,27900.0
2012-06-14 14:15:00,79.11,79.16,79.11,79.13,11400.0,70.7554,70.8001,70.7554,70.7733,11400.0
2012-06-14 14:20:00,79.14,79.16,79.06,79.07,10600.0,70.7823,70.8001,70.7107,70.7196,10600.0
2012-06-14 14:25:00,79.06,79.12,78.96,79.1,11800.0,70.7107,70.7644,70.6213,70.7465,11800.0
2012-06-14 14:30:00,79.09,79.09,79.03,79.08,9500.0,70.7375,70.7375,70.6839,70.7286,9500.0
2012-06-14 14:35:00,79.09,79.11,79.06,79.08,8600.0,70.7375,70.7554,70.7107,70.7286,8600.0
2012-06-14 14:40:00,79.1,79.1,79.03,79.05,6900.0,70.7465,70.7465,70.6839,70.7018,6900.0
2012-06-14 14:45:00,79.06,79.06,78.97,78.98,7700.0,70.7107,70.7107,70.6302,70.6391,7700.0
2012-06-14 14:50:00,78.99,79.03,78.92,78.93,15200.0,70.6481,70.6839,70.5855,70.5944,15200.0
2012-06-14 14:55:00,78.93,79.01,78.93,78.96,8800.0,70.5944,70.666,70.5944,70.6213,8800.0
2012-06-14 15:00:00,78.97,79.03,78.94,79.0,24000.0,70.6302,70.6839,70.6034,70.657,24000.0
2012-06-14 15:05:00,79.0,79.54,78.99,79.22,56100.0,70.657,71.14,70.6481,70.8538,56100.0
2012-06-14 15:10:00,79.25,79.39,79.18,79.29,53100.0,70.8806,71.0059,70.818,70.9164,53100.0
2012-06-14 15:15:00,79.3,79.3,78.96,78.96,20200.0,70.9254,70.9254,70.6213,70.6213,20200.0
2012-06-14 15:20:00,78.97,79.03,78.86,78.86,18500.0,70.6302,70.6839,70.5318,70.5318,18500.0
2012-06-14 15:25:00,78.86,79.02,78.8,78.96,17900.0,70.5318,70.6749,70.4782,70.6213,17900.0
2012-06-14 15:30:00,78.95,79.07,78.88,78.95,96000.0,70.6123,70.7196,70.5497,70.6123,96000.0
2012-06-14 15:35:00,78.96,79.11,78.94,79.03,44800.0,70.6213,70.7554,70.6034,70.6839,44800.0
2012-06-14 15:40:00,79.03,79.11,78.97,79.02,22900.0,70.6839,70.7554,70.6302,70.6749,22900.0
2012-06-14 15:45:00,78.99,79.13,78.96,79.01,60100.0,70.6481,70.7733,70.6213,70.666,60100.0
2012-06-14 15:50:00,79.0,79.08,78.94,78.98,46000.0,70.657,70.7286,70.6034,70.6391,46000.0
2012-06-14 15:55:00,78.98,79.05,78.93,79.05,63000.0,70.6391,70.7018,70.5944,70.7018,63000.0
2012-06-15 09:30:00,78.79,79.25,78.74,78.8,186400.0,70.4692,70.8806,70.4245,70.4782,186400.0
2012-06-15 09:35:00,78.88,78.88,78.74,78.88,7400.0,70.5497,70.5497,70.4245,70.5497,7400.0
2012-06-15 09:40:00,78.85,78.92,78.77,78.91,6200.0,70.5229,70.5855,70.4513,70.5765,6200.0
2012-06-15 09:45:00,78.87,79.07,78.87,79.04,28100.0,70.5408,70.7196,70.5408,70.6928,28100.0
2012-06-15 09:50:00,79.01,79.08,78.89,79.0,11300.0,70.666,70.7286,70.5587,70.657,11300.0
2012-06-15 09:55:00,79.0,79.07,78.88,78.98,19300.0,70.657,70.7196,70.5497,70.6391,19300.0
2012-06-15 10:00:00,78.97,79.02,78.93,78.97,29800.0,70.6302,70.6749,70.5944,70.6302,29800.0
2012-06-15 10:05:00,78.97,79.08,78.91,79.0,75400.0,70.6302,70.7286,70.5765,70.657,75400.0
2012-06-15 10:10:00,79.01,79.07,78.93,79.0,15200.0,70.666,70.7196,70.5944,70.657,15200.0
2012-06-15 10:15:00,79.0,79.15,78.98,79.13,9900.0,70.657,70.7912,70.6391,70.7733,9900.0
2012-06-15 10:20:00,79.11,79.14,79.0,79.01,7200.0,70.7554,70.7823,70.657,70.666,7200.0
2012-06-15 10:25:00,79.02,79.29,79.0,79.27,34100.0,70.6749,70.9164,70.657,70.8985,34100.0
2012-06-15 10:30:00,79.27,79.45,79.18,79.43,12100.0,70.8985,71.0595,70.818,71.0416,12100.0
2012-06-15 10:35:00,79.41,79.52,79.41,79.48,4000.0,71.0237,71.1221,71.0237,71.0863,4000.0
2012-06-15 10:40:00,79.5,79.64,79.5,79.62,5700.0,71.1042,71.2294,71.1042,71.2116,5700.0
2012-06-15 10:45:00,79.66,79.98,79.66,79.97,14900.0,71.2473,71.5335,71.2473,71.5246,14900.0
2012-06-15 10:50:00,79.97,80.0,79.64,79.68,14700.0,71.5246,71.5514,71.2294,71.2652,14700.0
2012-06-15 10:55:00,79.67,79.79,79.67,79.71,17500.0,71.2563,71.3636,71.2563,71.2921,17500.0
2012-06-15 11:00:00,79.72,79.8,79.69,79.69,6400.0,71.301,71.3726,71.2742,71.2742,6400.0
2012-06-15 11:05:00,79.69,79.79,79.6,79.79,6100.0,71.2742,71.3636,71.1937,71.3636,6100.0
2012-06-15 11:10:00,79.79,79.84,79.79,79.8,3300.0,71.3636,71.4083,71.3636,71.3726,3300.0
2012-06-15 11:15:00,79.84,79.84,79.66,79.72,7900.0,71.4083,71.4083,71.2473,71.301,7900.0
2012-06-15 11:20:00,79.7,79.72,79.6,79.6,17300.0,71.2831,71.301,71.1937,71.1937,17300.0
2012-06-15 11:25:00,79.59,79.59,79.55,79.55,5200.0,71.1847,71.1847,71.149,71.149,5200.0
2012-06-15 11:30:00,79.57,79.63,79.55,79.56,7900.0,71.1668,71.2205,71.149,71.1579,7900.0
2012-06-15 11:35:00,79.57,79.61,79.56,79.6,8600.0,71.1668,71.2026,71.1579,71.1937,8600.0
2012-06-15 11:40:00,79.6,79.61,79.54,79.56,6200.0,71.1937,71.2026,71.14,71.1579,6200.0
2012-06-15 11:45:00,79.55,79.6,79.47,79.57,17100.0,71.149,71.1937,71.0774,71.1668,17100.0
2012-06-15 11:50:00,79.58,79.59,79.38,79.42,16500.0,71.1758,71.1847,70.9969,71.0327,16500.0
2012-06-15 11:55:00,79.43,79.46,79.24,79.24,21300.0,71.0416,71.0685,70.8717,70.8717,21300.0
2012-06-15 12:00:00,79.25,79.3,79.21,79.3,14400.0,70.8806,70.9254,70.8449,70.9254,14400.0
2012-06-15 12:05:00,79.29,79.31,79.21,79.26,6500.0,70.9164,70.9343,70.8449,70.8896,6500.0
2012-06-15 12:10:00,79.31,79.31,79.24,79.3,10000.0,70.9343,70.9343,70.8717,70.9254,10000.0
2012-06-15 12:15:00,79.27,79.3,79.22,79.26,4600.0,70.8985,70.9254,70.8538,70.8896,4600.0
2012-06-15 12:20:00,79.28,79.34,79.26,79.31,4500.0,70.9075,70.9611,70.8896,70.9343,4500.0
2012-06-15 12:25:00,79.29,79.32,79.26,79.27,2700.0,70.9164,70.9432,70.8896,70.8985,2700.0
2012-06-15 12:30:00,79.3,79.3,79.25,79.26,2100.0,70.9254,70.9254,70.8806,70.8896,2100.0
2012-06-15 12:35:00,79.27,79.28,79.22,79.26,3500.0,70.8985,70.9075,70.8538,70.8896,3500.0
2012-06-15 12:40:00,79.27,79.28,79.22,79.22,7600.0,70.8985,70.9075,70.8538,70.8538,7600.0
2012-06-15 12:45:00,79.23,79.24,79.21,79.24,1100.0,70.8627,70.8717,70.8449,70.8717,1100.0
2012-06-15 12:50:00,79.25,79.29,79.21,79.21,3800.0,70.8806,70.9164,70.8449,70.8449,3800.0
2012-06-15 12:55:00,79.2,79.25,79.15,79.25,3800.0,70.8359,70.8806,70.7912,70.8806,3800.0
2012-06-15 13:00:00,79.27,79.31,79.23,79.31,8100.0,70.8985,70.9343,70.8627,70.9343,8100.0
2012-06-15 13:05:00,79.31,79.33,79.27,79.3,3000.0,70.9343,70.9522,70.8985,70.9254,3000.0
2012-06-15 13:10:00,79.31,79.33,79.29,79.3,5600.0,70.9343,70.9522,70.9164,70.9254,5600.0
2012-06-15 13:15:00,79.3,79.36,79.26,79.26,13300.0,70.9254,70.979,70.8896,70.8896,13300.0
2012-06-15 13:20:00,79.29,79.3,79.26,79.26,4800.0,70.9164,70.9254,70.8896,70.8896,4800.0
2012-06-15 13:25:00,79.27,79.27,79.19,79.22,5400.0,70.8985,70.8985,70.827,70.8538,5400.0
2012-06-15 13:30:00,79.22,79.25,79.21,79.25,9000.0,70.8538,70.8806,70.8449,70.8806,9000.0
2012-06-15 13:35:00,79.25,79.25,79.19,79.2,5600.0,70.8806,70.8806,70.827,70.8359,5600.0
2012-06-15 13:40:00,79.19,79.21,79.17,79.18,5600.0,70.827,70.8449,70.8091,70.818,5600.0
2012-06-15 13:45:00,79.17,79.25,79.17,79.25,4900.0,70.8091,70.8806,70.8091,70.8806,4900.0
2012-06-15 13:50:00,79.25,79.25,79.11,79.12,12800.0,70.8806,70.8806,70.7554,70.7644,12800.0
2012-06-15 13:55:00,79.13,79.13,79.03,79.04,21900.0,70.7733,70.7733,70.6839,70.6928,21900.0
2012-06-15 14:00:00,79.05,79.13,79.05,79.09,18300.0,70.7018,70.7733,70.7018,70.7375,18300.0
2012-06-15 14:05:00,79.08,79.09,79.06,79.08,2400.0,70.7286,70.7375,70.7107,70.7286,2400.0
2012-06-15 14:10:00,79.08,79.09,79.04,79.07,12600.0,70.7286,70.7375,70.6928,70.7196,12600.0
2012-06-15 14:15:00,79.06,79.11,79.06,79.08,10700.0,70.7107,70.7554,70.7107,70.7286,10700.0
2012-06-15 14:20:00,79.07,79.11,79.04,79.1,3600.0,70.7196,70.7554,70.6928,70.7465,3600.0
2012-06-15 14:25:00,79.1,79.12,79.09,79.1,7400.0,70.7465,70.7644,70.7375,70.7465,7400.0
2012-06-15 14:30:00,79.1,79.11,79.02,79.07,10100.0,70.7465,70.7554,70.6749,70.7196,10100.0
2012-06-15 14:35:00,79.05,79.1,79.04,79.08,18300.0,70.7018,70.7465,70.6928,70.7286,18300.0
2012-06-15 14:40:00,79.07,79.07,78.98,78.98,8000.0,70.7196,70.7196,70.6391,70.6391,8000.0
2012-06-15 14:45:00,78.97,79.01,78.94,78.97,14000.0,70.6302,70.666,70.6034,70.6302,14000.0
2012-06-15 14:50:00,78.96,78.96,78.77,78.77,16100.0,70.6213,70.6213,70.4513,70.4513,16100.0
2012-06-15 14:55:00,78.72,78.77,78.67,78.67,10600.0,70.4066,70.4513,70.3619,70.3619,10600.0
2012-06-15 15:00:00,78.68,78.78,78.67,78.78,15400.0,70.3708,70.4603,70.3619,70.4603,15400.0
2012-06-15 15:05:00,78.79,78.81,78.7,78.73,33300.0,70.4692,70.4871,70.3887,70.4156,33300.0
2012-06-15 15:10:00,78.75,78.81,78.75,78.81,19800.0,70.4334,70.4871,70.4334,70.4871,19800.0
2012-06-15 15:15:00,78.81,78.81,78.75,78.75,14000.0,70.4871,70.4871,70.4334,70.4334,14000.0
2012-06-15 15:20:00,78.74,78.75,78.58,78.62,17000.0,70.4245,70.4334,70.2814,70.3172,17000.0
2012-06-15 15:25:00,78.62,78.7,78.59,78.63,23300.0,70.3172,70.3887,70.2903,70.3261,23300.0
2012-06-15 15:30:00,78.65,78.65,78.59,78.62,31400.0,70.344,70.344,70.2903,70.3172,31400.0
2012-06-15 15:35:00,78.62,78.73,78.61,78.69,48200.0,70.3172,70.4156,70.3082,70.3798,48200.0
2012-06-15 15:40:00,78.69,78.8,78.69,78.71,40900.0,70.3798,70.4782,70.3798,70.3977,40900.0
2012-06-15 15:45:00,78.71,78.92,78.71,78.82,70300.0,70.3977,70.5855,70.3977,70.496,70300.0
2012-06-15 15:50:00,78.82,78.82,78.55,78.56,92700.0,70.496,70.496,70.2546,70.2635,92700.0
2012-06-15 15:55:00,78.58,78.75,78.58,78.7,188500.0,70.2814,70.4334,70.2814,70.3887,188500.0
2012-06-18 09:30:00,78.29,78.38,77.8,77.88,39600.0,70.022,70.1025,69.5838,69.6553,39600.0
2012-06-18 09:35:00,77.89,78.13,77.84,77.99,28200.0,69.6643,69.8789,69.6195,69.7537,28200.0
2012-06-18 09:40:00,77.99,78.06,77.93,78.03,17500.0,69.7537,69.8163,69.7,69.7895,17500.0
2012-06-18 09:45:00,78.04,78.09,77.97,77.97,48100.0,69.7984,69.8431,69.7358,69.7358,48100.0
2012-06-18 09:50:00,77.97,78.01,77.78,77.8,46400.0,69.7358,69.7716,69.5659,69.5838,46400.0
2012-06-18 09:55:00,77.8,77.86,77.61,77.86,106900.0,69.5838,69.6374,69.4138,69.6374,106900.0
2012-06-18 10:00:00,77.86,77.96,77.78,77.93,51700.0,69.6374,69.7269,69.5659,69.7,51700.0
2012-06-18 10:05:00,77.93,78.28,77.93,78.11,38600.0,69.7,70.0131,69.7,69.861,38600.0
2012-06-18 10:10:00,78.13,78.38,78.13,78.37,27100.0,69.8789,70.1025,69.8789,70.0936,27100.0
2012-06-18 10:15:00,78.37,78.58,78.34,78.53,25000.0,70.0936,70.2814,70.0667,70.2367,25000.0
2012-06-18 10:20:00,78.51,78.53,78.42,78.48,13100.0,70.2188,70.2367,70.1383,70.192,13100.0
2012-06-18 10:25:00,78.48,78.74,78.46,78.72,18300.0,70.192,70.4245,70.1741,70.4066,18300.0
2012-06-18 10:30:00,78.7,78.72,78.57,78.57,26900.0,70.3887,70.4066,70.2724,70.2724,26900.0
2012-06-18 10:35:00,78.54,78.62,78.54,78.58,7800.0,70.2456,70.3172,70.2456,70.2814,7800.0
2012-06-18 10:40:00,78.63,78.63,78.54,78.59,5200.0,70.3261,70.3261,70.2456,70.2903,5200.0
2012-06-18 10:45:00,78.58,78.71,78.54,78.66,6600.0,70.2814,70.3977,70.2456,70.3529,6600.0
2012-06-18 10:50:00,78.67,78.76,78.62,78.62,11900.0,70.3619,70.4424,70.3172,70.3172,11900.0
2012-06-18 10:55:00,78.62,78.7,78.59,78.59,10800.0,70.3172,70.3887,70.2903,70.2903,10800.0
2012-06-18 11:00:00,78.6,78.69,78.56,78.68,7100.0,70.2993,70.3798,70.2635,70.3708,7100.0
2012-06-18 11:05:00,78.65,78.67,78.47,78.56,12700.0,70.344,70.3619,70.183,70.2635,12700.0
2012-06-18 11:10:00,78.57,78.64,78.55,78.64,12800.0,70.2724,70.3351,70.2546,70.3351,12800.0
2012-06-18 11:15:00,78.66,78.66,78.56,78.56,9500.0,70.3529,70.3529,70.2635,70.2635,9500.0
2012-06-18 11:20:00,78.56,78.65,78.56,78.63,6000.0,70.2635,70.344,70.2635,70.3261,6000.0
2012-06-18 11:25:00,78.64,78.73,78.63,78.72,4500.0,70.3351,70.4156,70.3261,70.4066,4500.0
2012-06-18 11:30:00,78.7,78.76,78.67,78.74,10400.0,70.3887,70.4424,70.3619,70.4245,10400.0
2012-06-18 11:35:00,78.74,78.74,78.63,78.67,6700.0,70.4245,70.4245,70.3261,70.3619,6700.0
2012-06-18 11:40:00,78.67,78.67,78.58,78.59,9300.0,70.3619,70.3619,70.2814,70.2903,9300.0
2012-06-18 11:45:00,78.6,78.67,78.6,78.63,7300.0,70.2993,70.3619,70.2993,70.3261,7300.0
2012-06-18 11:50:00,78.64,78.74,78.56,78.74,8600.0,70.3351,70.4245,70.2635,70.4245,8600.0
2012-06-18 11:55:00,78.73,78.73,78.65,78.67,5900.0,70.4156,70.4156,70.344,70.3619,5900.0
2012-06-18 12:00:00,78.68,78.74,78.66,78.74,7300.0,70.3708,70.4245,70.3529,70.4245,7300.0
2012-06-18 12:05:00,78.73,78.82,78.71,78.82,7900.0,70.4156,70.496,70.3977,70.496,7900.0
2012-06-18 12:10:00,78.81,79.03,78.78,78.98,17200.0,70.4871,70.6839,70.4603,70.6391,17200.0
2012-06-18 12:15:00,78.96,79.05,78.92,79.04,14800.0,70.6213,70.7018,70.5855,70.6928,14800.0
2012-06-18 12:20:00,79.02,79.03,78.94,79.01,17600.0,70.6749,70.6839,70.6034,70.666,17600.0
2012-06-18 12:25:00,79.01,79.02,78.92,78.92,6800.0,70.666,70.6749,70.5855,70.5855,6800.0
2012-06-18 12:30:00,78.91,78.98,78.85,78.98,10000.0,70.5765,70.6391,70.5229,70.6391,10000.0
2012-06-18 12:35:00,78.97,78.99,78.85,78.87,7300.0,70.6302,70.6481,70.5229,70.5408,7300.0
2012-06-18 12:40:00,78.88,78.92,78.87,78.91,4700.0,70.5497,70.5855,70.5408,70.5765,4700.0
2012-06-18 12:45:00,78.9,78.97,78.9,78.95,10700.0,70.5676,70.6302,70.5676,70.6123,10700.0
2012-06-18 12:50:00,78.96,79.15,78.96,79.07,18400.0,70.6213,70.7912,70.6213,70.7196,18400.0
2012-06-18 12:55:00,79.05,79.1,78.96,79.1,26300.0,70.7018,70.7465,70.6213,70.7465,26300.0
2012-06-18 13:00:00,79.12,79.33,79.11,79.27,54300.0,70.7644,70.9522,70.7554,70.8985,54300.0
2012-06-18 13:05:00,79.27,79.33,79.26,79.33,20000.0,70.8985,70.9522,70.8896,70.9522,20000.0
2012-06-18 13:10:00,79.35,79.39,79.19,79.34,41000.0,70.9701,71.0059,70.827,70.9611,41000.0
2012-06-18 13:15:00,79.34,79.37,79.34,79.37,14200.0,70.9611,70.988,70.9611,70.988,14200.0
2012-06-18 13:20:00,79.36,79.37,79.33,79.35,13200.0,70.979,70.988,70.9522,70.9701,13200.0
2012-06-18 13:25:00,79.35,79.4,79.35,79.39,7200.0,70.9701,71.0148,70.9701,71.0059,7200.0
2012-06-18 13:30:00,79.39,79.46,79.39,79.45,6100.0,71.0059,71.0685,71.0059,71.0595,6100.0
2012-06-18 13:35:00,79.44,79.48,79.38,79.42,11100.0,71.0506,71.0863,70.9969,71.0327,11100.0
2012-06-18 13:40:00,79.42,79.44,79.31,79.35,9400.0,71.0327,71.0506,70.9343,70.9701,9400.0
2012-06-18 13:45:00,79.35,79.44,79.25,79.28,17600.0,70.9701,71.0506,70.8806,70.9075,17600.0
2012-06-18 13:50:00,79.28,79.3,79.14,79.16,5800.0,70.9075,70.9254,70.7823,70.8001,5800.0
2012-06-18 13:55:00,79.15,79.38,79.15,79.38,6500.0,70.7912,70.9969,70.7912,70.9969,6500.0
2012-06-18 14:00:00,79.37,79.38,79.22,79.22,7600.0,70.988,70.9969,70.8538,70.8538,7600.0
2012-06-18 14:05:00,79.21,79.22,79.18,79.22,2900.0,70.8449,70.8538,70.818,70.8538,2900.0
2012-06-18 14:10:00,79.23,79.35,79.23,79.3,5600.0,70.8627,70.9701,70.8627,70.9254,5600.0
2012-06-18 14:15:00,79.31,79.42,79.31,79.32,6600.0,70.9343,71.0327,70.9343,70.9432,6600.0
2012-06-18 14:20:00,79.33,79.41,79.33,79.41,4600.0,70.9522,71.0237,70.9522,71.0237,4600.0
2012-06-18 14:25:00,79.41,79.44,79.37,79.4,11400.0,71.0237,71.0506,70.988,71.0148,11400.0
2012-06-18 14:30:00,79.4,79.44,79.39,79.42,12200.0,71.0148,71.0506,71.0059,71.0327,12200.0
2012-06-18 14:35:00,79.43,79.47,79.41,79.42,21000.0,71.0416,71.0774,71.0237,71.0327,21000.0
2012-06-18 14:40:00,79.42,79.48,79.4,79.41,8000.0,71.0327,71.0863,71.0148,71.0237,8000.0
2012-06-18 14:45:00,79.41,79.46,79.38,79.43,8600.0,71.0237,71.0685,70.9969,71.0416,8600.0
2012-06-18 14:50:00,79.43,79.44,79.39,79.42,7800.0,71.0416,71.0506,71.0059,71.0327,7800.0
2012-06-18 14:55:00,79.42,79.48,79.37,79.39,8000.0,71.0327,71.0863,70.988,71.0059,8000.0
2012-06-18 15:00:00,79.39,79.39,79.29,79.32,17300.0,71.0059,71.0059,70.9164,70.9432,17300.0
2012-06-18 15:05:00,79.31,79.31,79.21,79.23,15100.0,70.9343,70.9343,70.8449,70.8627,15100.0
2012-06-18 15:10:00,79.24,79.24,79.15,79.2,23100.0,70.8717,70.8717,70.7912,70.8359,23100.0
2012-06-18 15:15:00,79.2,79.21,79.16,79.2,13900.0,70.8359,70.8449,70.8001,70.8359,13900.0
2012-06-18 15:20:00,79.19,79.24,79.11,79.15,15700.0,70.827,70.8717,70.7554,70.7912,15700.0
2012-06-18 15:25:00,79.14,79.31,79.14,79.31,12500.0,70.7823,70.9343,70.7823,70.9343,12500.0
2012-06-18 15:30:00,79.29,79.3,79.18,79.19,18700.0,70.9164,70.9254,70.818,70.827,18700.0
2012-06-18 15:35:00,79.2,79.37,79.19,79.35,20600.0,70.8359,70.988,70.827,70.9701,20600.0
2012-06-18 15:40:00,79.35,79.46,79.27,79.4,18500.0,70.9701,71.0685,70.8985,71.0148,18500.0
2012-06-18 15:45:00,79.39,79.39,79.3,79.31,38600.0,71.0059,71.0059,70.9254,70.9343,38600.0
2012-06-18 15:50:00,79.32,79.39,79.29,79.33,38800.0,70.9432,71.0059,70.9164,70.9522,38800.0
2012-06-18 15:55:00,79.31,79.37,79.27,79.32,48000.0,70.9343,70.988,70.8985,70.9432,48000.0
2012-06-19 09:30:00,78.38,79.69,78.38,79.45,19200.0,70.1025,71.2742,70.1025,71.0595,19200.0
2012-06-19 09:35:00,79.47,79.67,79.46,79.58,14700.0,71.0774,71.2563,71.0685,71.1758,14700.0
2012-06-19 09:40:00,79.57,79.72,79.53,79.62,22600.0,71.1668,71.301,71.1311,71.2116,22600.0
2012-06-19 09:45:00,79.64,79.74,79.57,79.66,25100.0,71.2294,71.3189,71.1668,71.2473,25100.0
2012-06-19 09:50:00,79.68,79.99,79.67,79.91,6900.0,71.2652,71.5425,71.2563,71.4709,6900.0
2012-06-19 09:55:00,79.96,80.23,79.94,80.1,31100.0,71.5157,71.7571,71.4978,71.6409,31100.0
2012-06-19 10:00:00,80.17,80.37,80.08,80.37,13400.0,71.7035,71.8824,71.623,71.8824,13400.0
2012-06-19 10:05:00,80.37,80.44,80.25,80.43,19100.0,71.8824,71.945,71.775,71.936,19100.0
2012-06-19 10:10:00,80.4,80.4,80.11,80.22,16900.0,71.9092,71.9092,71.6498,71.7482,16900.0
2012-06-19 10:15:00,80.23,80.31,80.17,80.26,9100.0,71.7571,71.8287,71.7035,71.784,9100.0
2012-06-19 10:20:00,80.25,80.38,80.23,80.24,33100.0,71.775,71.8913,71.7571,71.7661,33100.0
2012-06-19 10:25:00,80.23,80.39,80.2,80.33,11400.0,71.7571,71.9002,71.7303,71.8466,11400.0
2012-06-19 10:30:00,80.33,80.38,80.21,80.3,8200.0,71.8466,71.8913,71.7393,71.8197,8200.0
2012-06-19 10:35:00,80.29,80.53,80.29,80.51,13500.0,71.8108,72.0255,71.8108,72.0076,13500.0
2012-06-19 10:40:00,80.48,80.48,80.22,80.3,13300.0,71.9807,71.9807,71.7482,71.8197,13300.0
2012-06-19 10:45:00,80.32,80.35,80.24,80.3,11100.0,71.8376,71.8645,71.7661,71.8197,11100.0
2012-06-19 10:50:00,80.3,80.44,80.24,80.28,17700.0,71.8197,71.945,71.7661,71.8019,17700.0
2012-06-19 10:55:00,80.27,80.3,80.05,80.1,16600.0,71.7929,71.8197,71.5961,71.6409,16600.0
2012-06-19 11:00:00,80.08,80.21,80.04,80.09,14800.0,71.623,71.7393,71.5872,71.6319,14800.0
2012-06-19 11:05:00,80.07,80.07,79.91,79.97,13800.0,71.614,71.614,71.4709,71.5246,13800.0
2012-06-19 11:10:00,79.97,80.04,79.83,79.86,9700.0,71.5246,71.5872,71.3994,71.4262,9700.0
2012-06-19 11:15:00,79.87,79.93,79.8,79.82,10100.0,71.4352,71.4888,71.3726,71.3904,10100.0
2012-06-19 11:20:00,79.8,79.86,79.79,79.8,6200.0,71.3726,71.4262,71.3636,71.3726,6200.0
2012-06-19 11:25:00,79.79,79.93,79.79,79.82,11500.0,71.3636,71.4888,71.3636,71.3904,11500.0
2012-06-19 11:30:00,79.81,79.86,79.77,79.83,9600.0,71.3815,71.4262,71.3457,71.3994,9600.0
2012-06-19 11:35:00,79.82,79.82,79.76,79.76,3800.0,71.3904,71.3904,71.3368,71.3368,3800.0
2012-06-19 11:40:00,79.76,79.85,79.76,79.85,5300.0,71.3368,71.4173,71.3368,71.4173,5300.0
2012-06-19 11:45:00,79.85,79.95,79.82,79.82,11100.0,71.4173,71.5067,71.3904,71.3904,11100.0
2012-06-19 11:50:00,79.79,79.79,79.74,79.74,3100.0,71.3636,71.3636,71.3189,71.3189,3100.0
2012-06-19 11:55:00,79.76,79.79,79.74,79.74,7400.0,71.3368,71.3636,71.3189,71.3189,7400.0
2012-06-19 12:00:00,79.74,79.89,79.74,79.84,11900.0,71.3189,71.453,71.3189,71.4083,11900.0
2012-06-19 12:05:00,79.83,79.83,79.73,79.74,4100.0,71.3994,71.3994,71.3099,71.3189,4100.0
2012-06-19 12:10:00,79.74,79.77,79.73,79.73,5400.0,71.3189,71.3457,71.3099,71.3099,5400.0
2012-06-19 12:15:00,79.7,79.75,79.7,79.75,7500.0,71.2831,71.3278,71.2831,71.3278,7500.0
2012-06-19 12:20:00,79.75,79.79,79.64,79.64,6800.0,71.3278,71.3636,71.2294,71.2294,6800.0
2012-06-19 12:25:00,79.64,79.67,79.64,79.64,4500.0,71.2294,71.2563,71.2294,71.2294,4500.0
2012-06-19 12:30:00,79.64,79.67,79.63,79.67,5500.0,71.2294,71.2563,71.2205,71.2563,5500.0
2012-06-19 12:35:00,79.67,79.72,79.57,79.61,9100.0,71.2563,71.301,71.1668,71.2026,9100.0
2012-06-19 12:40:00,79.63,79.68,79.59,79.64,6600.0,71.2205,71.2652,71.1847,71.2294,6600.0
2012-06-19 12:45:00,79.63,79.69,79.62,79.63,10200.0,71.2205,71.2742,71.2116,71.2205,10200.0
2012-06-19 12:50:00,79.62,79.69,79.61,79.69,7400.0,71.2116,71.2742,71.2026,71.2742,7400.0
2012-06-19 12:55:00,79.71,79.74,79.56,79.56,9900.0,71.2921,71.3189,71.1579,71.1579,9900.0
2012-06-19 13:00:00,79.57,79.61,79.56,79.61,9700.0,71.1668,71.2026,71.1579,71.2026,9700.0
2012-06-19 13:05:00,79.61,79.61,79.52,79.52,8900.0,71.2026,71.2026,71.1221,71.1221,8900.0
2012-06-19 13:10:00,79.53,79.61,79.53,79.6,6400.0,71.1311,71.2026,71.1311,71.1937,6400.0
2012-06-19 13:15:00,79.57,79.58,79.52,79.54,5100.0,71.1668,71.1758,71.1221,71.14,5100.0
2012-06-19 13:20:00,79.55,79.71,79.55,79.69,6500.0,71.149,71.2921,71.149,71.2742,6500.0
2012-06-19 13:25:00,79.71,79.75,79.68,79.7,7800.0,71.2921,71.3278,71.2652,71.2831,7800.0
2012-06-19 13:30:00,79.7,79.72,79.66,79.69,13100.0,71.2831,71.301,71.2473,71.2742,13100.0
2012-06-19 13:35:00,79.69,79.7,79.58,79.58,12100.0,71.2742,71.2831,71.1758,71.1758,12100.0
2012-06-19 13:40:00,79.59,79.6,79.54,79.56,5800.0,71.1847,71.1937,71.14,71.1579,5800.0
2012-06-19 13:45:00,79.55,79.57,79.5,79.5,4800.0,71.149,71.1668,71.1042,71.1042,4800.0
2012-06-19 13:50:00,79.5,79.56,79.49,79.51,10800.0,71.1042,71.1579,71.0953,71.1132,10800.0
2012-06-19 13:55:00,79.49,79.54,79.49,79.53,5800.0,71.0953,71.14,71.0953,71.1311,5800.0
2012-06-19 14:00:00,79.54,79.68,79.53,79.68,12000.0,71.14,71.2652,71.1311,71.2652,12000.0
2012-06-19 14:05:00,79.69,79.69,79.63,79.66,17500.0,71.2742,71.2742,71.2205,71.2473,17500.0
2012-06-19 14:10:00,79.65,79.71,79.64,79.66,12800.0,71.2384,71.2921,71.2294,71.2473,12800.0
2012-06-19 14:15:00,79.68,79.79,79.68,79.75,14000.0,71.2652,71.3636,71.2652,71.3278,14000.0
2012-06-19 14:20:00,79.77,79.81,79.76,79.78,10100.0,71.3457,71.3815,71.3368,71.3547,10100.0
2012-06-19 14:25:00,79.78,79.84,79.76,79.84,13900.0,71.3547,71.4083,71.3368,71.4083,13900.0
2012-06-19 14:30:00,79.83,79.83,79.61,79.67,19100.0,71.3994,71.3994,71.2026,71.2563,19100.0
2012-06-19 14:35:00,79.67,79.71,79.64,79.71,10700.0,71.2563,71.2921,71.2294,71.2921,10700.0
2012-06-19 14:40:00,79.73,79.83,79.72,79.72,10600.0,71.3099,71.3994,71.301,71.301,10600.0
2012-06-19 14:45:00,79.73,79.8,79.7,79.76,12900.0,71.3099,71.3726,71.2831,71.3368,12900.0
2012-06-19 14:50:00,79.75,79.78,79.69,79.78,13100.0,71.3278,71.3547,71.2742,71.3547,13100.0
2012-06-19 14:55:00,79.78,79.86,79.77,79.86,9600.0,71.3547,71.4262,71.3457,71.4262,9600.0
2012-06-19 15:00:00,79.86,79.86,79.76,79.77,16800.0,71.4262,71.4262,71.3368,71.3457,16800.0
2012-06-19 15:05:00,79.77,79.84,79.74,79.83,18000.0,71.3457,71.4083,71.3189,71.3994,18000.0
2012-06-19 15:10:00,79.83,79.89,79.83,79.84,14900.0,71.3994,71.453,71.3994,71.4083,14900.0
2012-06-19 15:15:00,79.84,79.99,79.84,79.99,23000.0,71.4083,71.5425,71.4083,71.5425,23000.0
2012-06-19 15:20:00,79.99,80.07,79.96,80.05,24900.0,71.5425,71.614,71.5157,71.5961,24900.0
2012-06-19 15:25:00,80.04,80.05,79.97,80.0,20800.0,71.5872,71.5961,71.5246,71.5514,20800.0
2012-06-19 15:30:00,79.99,80.0,79.9,79.9,24900.0,71.5425,71.5514,71.462,71.462,24900.0
2012-06-19 15:35:00,79.91,80.02,79.84,80.02,28100.0,71.4709,71.5693,71.4083,71.5693,28100.0
2012-06-19 15:40:00,80.0,80.0,79.92,79.98,35400.0,71.5514,71.5514,71.4799,71.5335,35400.0
2012-06-19 15:45:00,79.98,79.98,79.82,79.82,56900.0,71.5335,71.5335,71.3904,71.3904,56900.0
2012-06-19 15:50:00,79.81,79.87,79.78,79.84,59400.0,71.3815,71.4352,71.3547,71.4083,59400.0
2012-06-19 15:55:00,79.84,79.87,79.8,79.83,60100.0,71.4083,71.4352,71.3726,71.3994,60100.0
2012-06-20 09:30:00,79.94,80.09,79.74,79.84,20900.0,71.4978,71.6319,71.3189,71.4083,20900.0
2012-06-20 09:35:00,79.82,79.93,79.79,79.79,6000.0,71.3904,71.4888,71.3636,71.3636,6000.0
2012-06-20 09:40:00,79.81,79.86,79.56,79.64,7200.0,71.3815,71.4262,71.1579,71.2294,7200.0
2012-06-20 09:45:00,79.66,79.8,79.63,79.78,8400.0,71.2473,71.3726,71.2205,71.3547,8400.0
2012-06-20 09:50:00,79.74,79.77,79.44,79.52,29300.0,71.3189,71.3457,71.0506,71.1221,29300.0
2012-06-20 09:55:00,79.55,79.72,79.48,79.67,10200.0,71.149,71.301,71.0863,71.2563,10200.0
2012-06-20 10:00:00,79.72,79.85,79.54,79.54,11400.0,71.301,71.4173,71.14,71.14,11400.0
2012-06-20 10:05:00,79.55,79.78,79.55,79.77,10900.0,71.149,71.3547,71.149,71.3457,10900.0
2012-06-20 10:10:00,79.77,79.85,79.72,79.8,10400.0,71.3457,71.4173,71.301,71.3726,10400.0
2012-06-20 10:15:00,79.79,79.88,79.72,79.72,5400.0,71.3636,71.4441,71.301,71.301,5400.0
2012-06-20 10:20:00,79.71,79.71,79.62,79.66,3400.0,71.2921,71.2921,71.2116,71.2473,3400.0
2012-06-20 10:25:00,79.62,79.76,79.62,79.69,7300.0,71.2116,71.3368,71.2116,71.2742,7300.0
2012-06-20 10:30:00,79.7,79.8,79.7,79.8,4100.0,71.2831,71.3726,71.2831,71.3726,4100.0
2012-06-20 10:35:00,79.78,79.8,79.7,79.7,8000.0,71.3547,71.3726,71.2831,71.2831,8000.0
2012-06-20 10:40:00,79.72,79.72,79.66,79.72,8800.0,71.301,71.301,71.2473,71.301,8800.0
2012-06-20 10:45:00,79.7,79.74,79.67,79.71,3900.0,71.2831,71.3189,71.2563,71.2921,3900.0
2012-06-20 10:50:00,79.68,79.77,79.67,79.72,12700.0,71.2652,71.3457,71.2563,71.301,12700.0
2012-06-20 10:55:00,79.74,79.79,79.62,79.62,13600.0,71.3189,71.3636,71.2116,71.2116,13600.0
2012-06-20 11:00:00,79.64,79.8,79.61,79.72,8500.0,71.2294,71.3726,71.2026,71.301,8500.0
2012-06-20 11:05:00,79.68,79.79,79.62,79.72,11100.0,71.2652,71.3636,71.2116,71.301,11100.0
2012-06-20 11:10:00,79.74,79.82,79.72,79.79,10300.0,71.3189,71.3904,71.301,71.3636,10300.0
2012-06-20 11:15:00,79.78,79.79,79.72,79.79,13000.0,71.3547,71.3636,71.301,71.3636,13000.0
2012-06-20 11:20:00,79.79,79.8,79.67,79.67,5200.0,71.3636,71.3726,71.2563,71.2563,5200.0
2012-06-20 11:25:00,79.68,79.75,79.67,79.73,6300.0,71.2652,71.3278,71.2563,71.3099,6300.0
2012-06-20 11:30:00,79.73,79.83,79.72,79.8,8700.0,71.3099,71.3994,71.301,71.3726,8700.0
2012-06-20 11:35:00,79.78,79.79,79.77,79.78,3100.0,71.3547,71.3636,71.3457,71.3547,3100.0
2012-06-20 11:40:00,79.78,79.83,79.76,79.8,11000.0,71.3547,71.3994,71.3368,71.3726,11000.0
2012-06-20 11:45:00,79.8,79.85,79.79,79.82,10400.0,71.3726,71.4173,71.3636,71.3904,10400.0
2012-06-20 11:50:00,79.8,79.87,79.78,79.85,10900.0,71.3726,71.4352,71.3547,71.4173,10900.0
2012-06-20 11:55:00,79.84,79.91,79.84,79.9,17200.0,71.4083,71.4709,71.4083,71.462,17200.0
2012-06-20 12:00:00,79.91,79.91,79.84,79.88,11500.0,71.4709,71.4709,71.4083,71.4441,11500.0
2012-06-20 12:05:00,79.85,79.87,79.78,79.81,8700.0,71.4173,71.4352,71.3547,71.3815,8700.0
2012-06-20 12:10:00,79.81,79.83,79.79,79.8,10300.0,71.3815,71.3994,71.3636,71.3726,10300.0
2012-06-20 12:15:00,79.8,79.86,79.76,79.86,9300.0,71.3726,71.4262,71.3368,71.4262,9300.0
2012-06-20 12:20:00,79.86,79.88,79.75,79.75,8100.0,71.4262,71.4441,71.3278,71.3278,8100.0
2012-06-20 12:25:00,79.76,79.82,79.65,79.81,4800.0,71.3368,71.3904,71.2384,71.3815,4800.0
2012-06-20 12:30:00,79.85,79.88,79.26,79.44,23200.0,71.4173,71.4441,70.8896,71.0506,23200.0
2012-06-20 12:35:00,79.4,79.41,79.22,79.32,8800.0,71.0148,71.0237,70.8538,70.9432,8800.0
2012-06-20 12:40:00,79.32,79.53,79.31,79.51,3700.0,70.9432,71.1311,70.9343,71.1132,3700.0
2012-06-20 12:45:00,79.55,79.75,79.55,79.6,8800.0,71.149,71.3278,71.149,71.1937,8800.0
2012-06-20 12:50:00,79.64,79.72,79.55,79.65,5900.0,71.2294,71.301,71.149,71.2384,5900.0
2012-06-20 12:55:00,79.65,79.82,79.61,79.75,9200.0,71.2384,71.3904,71.2026,71.3278,9200.0
2012-06-20 13:00:00,79.75,79.82,79.68,79.8,12800.0,71.3278,71.3904,71.2652,71.3726,12800.0
2012-06-20 13:05:00,79.9,80.0,79.83,79.97,16600.0,71.462,71.5514,71.3994,71.5246,16600.0
2012-06-20 13:10:00,79.96,79.99,79.78,79.78,9700.0,71.5157,71.5425,71.3547,71.3547,9700.0
2012-06-20 13:15:00,79.77,79.84,79.7,79.72,9500.0,71.3457,71.4083,71.2831,71.301,9500.0
2012-06-20 13:20:00,79.72,79.8,79.69,79.75,5500.0,71.301,71.3726,71.2742,71.3278,5500.0
2012-06-20 13:25:00,79.77,79.8,79.7,79.76,5400.0,71.3457,71.3726,71.2831,71.3368,5400.0
2012-06-20 13:30:00,79.77,79.8,79.61,79.68,3900.0,71.3457,71.3726,71.2026,71.2652,3900.0
2012-06-20 13:35:00,79.65,79.66,79.51,79.56,4100.0,71.2384,71.2473,71.1132,71.1579,4100.0
2012-06-20 13:40:00,79.56,79.57,79.48,79.57,3900.0,71.1579,71.1668,71.0863,71.1668,3900.0
2012-06-20 13:45:00,79.56,79.61,79.5,79.52,8100.0,71.1579,71.2026,71.1042,71.1221,8100.0
2012-06-20 13:50:00,79.55,79.55,79.48,79.49,3600.0,71.149,71.149,71.0863,71.0953,3600.0
2012-06-20 13:55:00,79.48,79.6,79.42,79.57,4500.0,71.0863,71.1937,71.0327,71.1668,4500.0
2012-06-20 14:00:00,79.56,79.59,79.39,79.51,10600.0,71.1579,71.1847,71.0059,71.1132,10600.0
2012-06-20 14:05:00,79.48,79.55,79.45,79.55,3800.0,71.0863,71.149,71.0595,71.149,3800.0
2012-06-20 14:10:00,79.55,79.66,79.54,79.54,10200.0,71.149,71.2473,71.14,71.14,10200.0
2012-06-20 14:15:00,79.57,79.69,79.49,79.49,16500.0,71.1668,71.2742,71.0953,71.0953,16500.0
2012-06-20 14:20:00,79.49,79.56,79.32,79.5,37400.0,71.0953,71.1579,70.9432,71.1042,37400.0
2012-06-20 14:25:00,79.47,79.5,79.41,79.47,15700.0,71.0774,71.1042,71.0237,71.0774,15700.0
2012-06-20 14:30:00,79.49,79.57,79.41,79.42,8800.0,71.0953,71.1668,71.0237,71.0327,8800.0
2012-06-20 14:35:00,79.38,79.57,79.38,79.48,8500.0,70.9969,71.1668,70.9969,71.0863,8500.0
2012-06-20 14:40:00,79.47,79.51,79.42,79.47,7700.0,71.0774,71.1132,71.0327,71.0774,7700.0
2012-06-20 14:45:00,79.39,79.42,79.33,79.38,10400.0,71.0059,71.0327,70.9522,70.9969,10400.0
2012-06-20 14:50:00,79.39,79.44,79.34,79.4,12900.0,71.0059,71.0506,70.9611,71.0148,12900.0
2012-06-20 14:55:00,79.38,79.49,79.38,79.45,10500.0,70.9969,71.0953,70.9969,71.0595,10500.0
2012-06-20 15:00:00,79.44,79.5,79.39,79.46,17800.0,71.0506,71.1042,71.0059,71.0685,17800.0
2012-06-20 15:05:00,79.47,79.52,79.44,79.45,11800.0,71.0774,71.1221,71.0506,71.0595,11800.0
2012-06-20 15:10:00,79.45,79.65,79.43,79.58,38600.0,71.0595,71.2384,71.0416,71.1758,38600.0
2012-06-20 15:15:00,79.59,79.6,79.45,79.46,15600.0,71.1847,71.1937,71.0595,71.0685,15600.0
2012-06-20 15:20:00,79.46,79.58,79.46,79.51,15800.0,71.0685,71.1758,71.0685,71.1132,15800.0
2012-06-20 15:25:00,79.52,79.75,79.51,79.72,16500.0,71.1221,71.3278,71.1132,71.301,16500.0
2012-06-20 15:30:00,79.73,79.84,79.67,79.77,24400.0,71.3099,71.4083,71.2563,71.3457,24400.0
2012-06-20 15:35:00,79.79,79.84,79.7,79.73,18300.0,71.3636,71.4083,71.2831,71.3099,18300.0
2012-06-20 15:40:00,79.73,79.88,79.65,79.86,13800.0,71.3099,71.4441,71.2384,71.4262,13800.0
2012-06-20 15:45:00,79.88,79.93,79.85,79.92,25600.0,71.4441,71.4888,71.4173,71.4799,25600.0
2012-06-20 15:50:00,79.9,79.94,79.82,79.9,37000.0,71.462,71.4978,71.3904,71.462,37000.0
2012-06-20 15:55:00,79.9,79.98,79.85,79.97,57000.0,71.462,71.5335,71.4173,71.5246,57000.0
2012-06-21 09:30:00,80.28,80.28,79.83,79.98,52000.0,71.8019,71.8019,71.3994,71.5335,52000.0
2012-06-21 09:35:00,80.03,80.17,80.0,80.08,5900.0,71.5783,71.7035,71.5514,71.623,5900.0
2012-06-21 09:40:00,80.09,80.3,80.0,80.1,20600.0,71.6319,71.8197,71.5514,71.6409,20600.0
2012-06-21 09:45:00,80.04,80.33,79.98,80.21,9600.0,71.5872,71.8466,71.5335,71.7393,9600.0
2012-06-21 09:50:00,80.14,80.17,80.02,80.16,12600.0,71.6766,71.7035,71.5693,71.6945,12600.0
2012-06-21 09:55:00,80.13,80.15,79.77,79.77,10700.0,71.6677,71.6856,71.3457,71.3457,10700.0
2012-06-21 10:00:00,79.76,79.87,79.56,79.81,25800.0,71.3368,71.4352,71.1579,71.3815,25800.0
2012-06-21 10:05:00,79.76,79.86,79.46,79.53,47300.0,71.3368,71.4262,71.0685,71.1311,47300.0
2012-06-21 10:10:00,79.5,79.69,79.45,79.49,7700.0,71.1042,71.2742,71.0595,71.0953,7700.0
2012-06-21 10:15:00,79.53,79.67,79.49,79.5,8100.0,71.1311,71.2563,71.0953,71.1042,8100.0
2012-06-21 10:20:00,79.49,79.63,79.42,79.45,12400.0,71.0953,71.2205,71.0327,71.0595,12400.0
2012-06-21 10:25:00,79.43,79.61,79.42,79.45,14700.0,71.0416,71.2026,71.0327,71.0595,14700.0
2012-06-21 10:30:00,79.45,79.5,79.4,79.46,7000.0,71.0595,71.1042,71.0148,71.0685,7000.0
2012-06-21 10:35:00,79.49,79.51,79.32,79.32,7300.0,71.0953,71.1132,70.9432,70.9432,7300.0
2012-06-21 10:40:00,79.33,79.42,79.3,79.38,20500.0,70.9522,71.0327,70.9254,70.9969,20500.0
2012-06-21 10:45:00,79.36,79.39,79.28,79.35,9300.0,70.979,71.0059,70.9075,70.9701,9300.0
2012-06-21 10:50:00,79.35,79.44,79.24,79.25,24800.0,70.9701,71.0506,70.8717,70.8806,24800.0
2012-06-21 10:55:00,79.22,79.24,79.06,79.11,11500.0,70.8538,70.8717,70.7107,70.7554,11500.0
2012-06-21 11:00:00,79.09,79.1,78.9,78.99,26600.0,70.7375,70.7465,70.5676,70.6481,26600.0
2012-06-21 11:05:00,79.01,79.04,78.98,79.0,16200.0,70.666,70.6928,70.6391,70.657,16200.0
2012-06-21 11:10:00,78.98,79.07,78.98,79.07,16900.0,70.6391,70.7196,70.6391,70.7196,16900.0
2012-06-21 11:15:00,79.04,79.2,78.98,79.16,24100.0,70.6928,70.8359,70.6391,70.8001,24100.0
2012-06-21 11:20:00,79.16,79.24,79.1,79.19,14900.0,70.8001,70.8717,70.7465,70.827,14900.0
2012-06-21 11:25:00,79.19,79.2,79.07,79.14,8300.0,70.827,70.8359,70.7196,70.7823,8300.0
2012-06-21 11:30:00,79.12,79.2,79.08,79.2,7400.0,70.7644,70.8359,70.7286,70.8359,7400.0
2012-06-21 11:35:00,79.17,79.17,79.09,79.16,6000.0,70.8091,70.8091,70.7375,70.8001,6000.0
2012-06-21 11:40:00,79.17,79.19,79.08,79.15,9700.0,70.8091,70.827,70.7286,70.7912,9700.0
2012-06-21 11:45:00,79.17,79.18,79.1,79.17,8700.0,70.8091,70.818,70.7465,70.8091,8700.0
2012-06-21 11:50:00,79.15,79.15,79.01,79.09,19300.0,70.7912,70.7912,70.666,70.7375,19300.0
2012-06-21 11:55:00,79.09,79.17,79.06,79.09,8400.0,70.7375,70.8091,70.7107,70.7375,8400.0
2012-06-21 12:00:00,79.08,79.11,78.98,79.07,8700.0,70.7286,70.7554,70.6391,70.7196,8700.0
2012-06-21 12:05:00,79.07,79.09,79.02,79.03,9900.0,70.7196,70.7375,70.6749,70.6839,9900.0
2012-06-21 12:10:00,79.07,79.12,79.04,79.05,4300.0,70.7196,70.7644,70.6928,70.7018,4300.0
2012-06-21 12:15:00,79.06,79.07,79.0,79.01,2200.0,70.7107,70.7196,70.657,70.666,2200.0
2012-06-21 12:20:00,79.05,79.05,78.95,78.95,18500.0,70.7018,70.7018,70.6123,70.6123,18500.0
2012-06-21 12:25:00,78.95,79.04,78.92,78.96,36200.0,70.6123,70.6928,70.5855,70.6213,36200.0
2012-06-21 12:30:00,78.95,79.01,78.92,78.96,15200.0,70.6123,70.666,70.5855,70.6213,15200.0
2012-06-21 12:35:00,78.98,79.05,78.98,79.03,6800.0,70.6391,70.7018,70.6391,70.6839,6800.0
2012-06-21 12:40:00,79.0,79.01,78.91,78.93,15200.0,70.657,70.666,70.5765,70.5944,15200.0
2012-06-21 12:45:00,78.93,79.06,78.93,79.0,13800.0,70.5944,70.7107,70.5944,70.657,13800.0
2012-06-21 12:50:00,79.01,79.01,78.95,78.95,5700.0,70.666,70.666,70.6123,70.6123,5700.0
2012-06-21 12:55:00,78.95,78.97,78.9,78.93,8500.0,70.6123,70.6302,70.5676,70.5944,8500.0
2012-06-21 13:00:00,78.93,78.94,78.9,78.92,18300.0,70.5944,70.6034,70.5676,70.5855,18300.0
2012-06-21 13:05:00,78.92,78.95,78.91,78.92,15800.0,70.5855,70.6123,70.5765,70.5855,15800.0
2012-06-21 13:10:00,78.91,78.92,78.81,78.82,10100.0,70.5765,70.5855,70.4871,70.496,10100.0
2012-06-21 13:15:00,78.83,78.87,78.78,78.78,4400.0,70.505,70.5408,70.4603,70.4603,4400.0
2012-06-21 13:20:00,78.78,78.89,78.77,78.82,6700.0,70.4603,70.5587,70.4513,70.496,6700.0
2012-06-21 13:25:00,78.77,78.83,78.77,78.83,4100.0,70.4513,70.505,70.4513,70.505,4100.0
2012-06-21 13:30:00,78.82,78.86,78.79,78.8,4000.0,70.496,70.5318,70.4692,70.4782,4000.0
2012-06-21 13:35:00,78.8,78.82,78.76,78.77,7000.0,70.4782,70.496,70.4424,70.4513,7000.0
2012-06-21 13:40:00,78.77,78.84,78.74,78.8,6300.0,70.4513,70.5139,70.4245,70.4782,6300.0
2012-06-21 13:45:00,78.8,78.83,78.71,78.74,11200.0,70.4782,70.505,70.3977,70.4245,11200.0
2012-06-21 13:50:00,78.74,78.83,78.73,78.83,8700.0,70.4245,70.505,70.4156,70.505,8700.0
2012-06-21 13:55:00,78.82,78.86,78.81,78.83,3000.0,70.496,70.5318,70.4871,70.505,3000.0
2012-06-21 14:00:00,78.82,78.83,78.77,78.8,8700.0,70.496,70.505,70.4513,70.4782,8700.0
2012-06-21 14:05:00,78.78,78.82,78.73,78.75,8500.0,70.4603,70.496,70.4156,70.4334,8500.0
2012-06-21 14:10:00,78.76,78.77,78.72,78.77,4700.0,70.4424,70.4513,70.4066,70.4513,4700.0
2012-06-21 14:15:00,78.76,78.79,78.69,78.76,9100.0,70.4424,70.4692,70.3798,70.4424,9100.0
2012-06-21 14:20:00,78.73,78.78,78.7,78.7,7100.0,70.4156,70.4603,70.3887,70.3887,7100.0
2012-06-21 14:25:00,78.71,78.74,78.65,78.69,16200.0,70.3977,70.4245,70.344,70.3798,16200.0
2012-06-21 14:30:00,78.69,78.7,78.6,78.65,8900.0,70.3798,70.3887,70.2993,70.344,8900.0
2012-06-21 14:35:00,78.64,78.67,78.62,78.65,5000.0,70.3351,70.3619,70.3172,70.344,5000.0
2012-06-21 14:40:00,78.62,78.74,78.62,78.67,5800.0,70.3172,70.4245,70.3172,70.3619,5800.0
2012-06-21 14:45:00,78.68,78.69,78.6,78.69,10500.0,70.3708,70.3798,70.2993,70.3798,10500.0
2012-06-21 14:50:00,78.67,78.71,78.67,78.71,14300.0,70.3619,70.3977,70.3619,70.3977,14300.0
2012-06-21 14:55:00,78.71,78.71,78.63,78.69,11100.0,70.3977,70.3977,70.3261,70.3798,11100.0
2012-06-21 15:00:00,78.66,78.71,78.64,78.69,10300.0,70.3529,70.3977,70.3351,70.3798,10300.0
2012-06-21 15:05:00,78.69,78.7,78.57,78.65,12200.0,70.3798,70.3887,70.2724,70.344,12200.0
2012-06-21 15:10:00,78.67,78.69,78.6,78.63,18400.0,70.3619,70.3798,70.2993,70.3261,18400.0
2012-06-21 15:15:00,78.61,78.67,78.57,78.66,18200.0,70.3082,70.3619,70.2724,70.3529,18200.0
2012-06-21 15:20:00,78.66,78.74,78.6,78.74,16100.0,70.3529,70.4245,70.2993,70.4245,16100.0
2012-06-21 15:25:00,78.75,78.8,78.71,78.73,10500.0,70.4334,70.4782,70.3977,70.4156,10500.0
2012-06-21 15:30:00,78.72,78.75,78.69,78.72,19700.0,70.4066,70.4334,70.3798,70.4066,19700.0
2012-06-21 15:35:00,78.72,78.89,78.7,78.78,15700.0,70.4066,70.5587,70.3887,70.4603,15700.0
2012-06-21 15:40:00,78.78,78.78,78.65,78.65,31600.0,70.4603,70.4603,70.344,70.344,31600.0
2012-06-21 15:45:00,78.64,78.64,78.44,78.55,38400.0,70.3351,70.3351,70.1562,70.2546,38400.0
2012-06-21 15:50:00,78.55,78.63,78.46,78.48,34100.0,70.2546,70.3261,70.1741,70.192,34100.0
2012-06-21 15:55:00,78.48,78.57,78.4,78.49,48200.0,70.192,70.2724,70.1204,70.2009,48200.0
2012-06-22 09:30:00,79.11,79.11,78.54,78.79,18700.0,70.7554,70.7554,70.2456,70.4692,18700.0
2012-06-22 09:35:00,78.8,78.8,78.51,78.65,14300.0,70.4782,70.4782,70.2188,70.344,14300.0
2012-06-22 09:40:00,78.67,78.72,78.27,78.36,18600.0,70.3619,70.4066,70.0041,70.0846,18600.0
2012-06-22 09:45:00,78.35,78.55,78.26,78.4,28300.0,70.0757,70.2546,69.9952,70.1204,28300.0
2012-06-22 09:50:00,78.44,78.54,78.32,78.37,11500.0,70.1562,70.2456,70.0489,70.0936,11500.0
2012-06-22 09:55:00,78.45,78.45,78.03,78.14,23200.0,70.1651,70.1651,69.7895,69.8879,23200.0
2012-06-22 10:00:00,78.13,78.28,78.13,78.28,16500.0,69.8789,70.0131,69.8789,70.0131,16500.0
2012-06-22 10:05:00,78.32,78.45,78.29,78.31,11100.0,70.0489,70.1651,70.022,70.0399,11100.0
2012-06-22 10:10:00,78.34,78.46,78.29,78.42,38700.0,70.0667,70.1741,70.022,70.1383,38700.0
2012-06-22 10:15:00,78.42,78.43,78.25,78.28,19400.0,70.1383,70.1472,69.9862,70.0131,19400.0
2012-06-22 10:20:00,78.28,78.42,78.27,78.39,4300.0,70.0131,70.1383,70.0041,70.1115,4300.0
2012-06-22 10:25:00,78.4,78.4,78.29,78.32,10100.0,70.1204,70.1204,70.022,70.0489,10100.0
2012-06-22 10:30:00,78.31,78.33,78.25,78.32,11000.0,70.0399,70.0578,69.9862,70.0489,11000.0
2012-06-22 10:35:00,78.32,78.38,78.24,78.24,6500.0,70.0489,70.1025,69.9773,69.9773,6500.0
2012-06-22 10:40:00,78.25,78.31,78.25,78.27,5400.0,69.9862,70.0399,69.9862,70.0041,5400.0
2012-06-22 10:45:00,78.27,78.3,78.19,78.25,5300.0,70.0041,70.031,69.9326,69.9862,5300.0
2012-06-22 10:50:00,78.25,78.45,78.25,78.41,5000.0,69.9862,70.1651,69.9862,70.1293,5000.0
2012-06-22 10:55:00,78.41,78.47,78.37,78.46,6100.0,70.1293,70.183,70.0936,70.1741,6100.0
2012-06-22 11:00:00,78.46,78.59,78.43,78.5,3300.0,70.1741,70.2903,70.1472,70.2098,3300.0
2012-06-22 11:05:00,78.53,78.53,78.38,78.4,18000.0,70.2367,70.2367,70.1025,70.1204,18000.0
2012-06-22 11:10:00,78.4,78.5,78.4,78.47,13400.0,70.1204,70.2098,70.1204,70.183,13400.0
2012-06-22 11:15:00,78.47,78.47,78.41,78.43,2000.0,70.183,70.183,70.1293,70.1472,2000.0
2012-06-22 11:20:00,78.45,78.52,78.38,78.44,8200.0,70.1651,70.2277,70.1025,70.1562,8200.0
2012-06-22 11:25:00,78.4,78.47,78.4,78.44,12900.0,70.1204,70.183,70.1204,70.1562,12900.0
2012-06-22 11:30:00,78.45,78.5,78.43,78.46,5600.0,70.1651,70.2098,70.1472,70.1741,5600.0
2012-06-22 11:35:00,78.44,78.47,78.35,78.38,12800.0,70.1562,70.183,70.0757,70.1025,12800.0
2012-06-22 11:40:00,78.4,78.43,78.4,78.43,16400.0,70.1204,70.1472,70.1204,70.1472,16400.0
2012-06-22 11:45:00,78.44,78.48,78.43,78.47,9100.0,70.1562,70.192,70.1472,70.183,9100.0
2012-06-22 11:50:00,78.48,78.48,78.42,78.42,11000.0,70.192,70.192,70.1383,70.1383,11000.0
2012-06-22 11:55:00,78.41,78.43,78.38,78.42,14800.0,70.1293,70.1472,70.1025,70.1383,14800.0
2012-06-22 12:00:00,78.43,78.49,78.41,78.47,20100.0,70.1472,70.2009,70.1293,70.183,20100.0
2012-06-22 12:05:00,78.49,78.5,78.45,78.49,5400.0,70.2009,70.2098,70.1651,70.2009,5400.0
2012-06-22 12:10:00,78.47,78.58,78.45,78.54,4000.0,70.183,70.2814,70.1651,70.2456,4000.0
2012-06-22 12:15:00,78.55,78.59,78.51,78.57,28200.0,70.2546,70.2903,70.2188,70.2724,28200.0
2012-06-22 12:20:00,78.56,78.56,78.5,78.51,13700.0,70.2635,70.2635,70.2098,70.2188,13700.0
2012-06-22 12:25:00,78.52,78.55,78.45,78.52,5400.0,70.2277,70.2546,70.1651,70.2277,5400.0
2012-06-22 12:30:00,78.48,78.5,78.45,78.47,4000.0,70.192,70.2098,70.1651,70.183,4000.0
2012-06-22 12:35:00,78.48,78.59,78.47,78.55,12600.0,70.192,70.2903,70.183,70.2546,12600.0
2012-06-22 12:40:00,78.57,78.57,78.55,78.57,1000.0,70.2724,70.2724,70.2546,70.2724,1000.0
2012-06-22 12:45:00,78.56,78.63,78.56,78.6,3500.0,70.2635,70.3261,70.2635,70.2993,3500.0
2012-06-22 12:50:00,78.59,78.6,78.54,78.54,3700.0,70.2903,70.2993,70.2456,70.2456,3700.0
2012-06-22 12:55:00,78.56,78.57,78.47,78.51,35000.0,70.2635,70.2724,70.183,70.2188,35000.0
2012-06-22 13:00:00,78.48,78.59,78.48,78.56,9100.0,70.192,70.2903,70.192,70.2635,9100.0
2012-06-22 13:05:00,78.57,78.66,78.56,78.66,4900.0,70.2724,70.3529,70.2635,70.3529,4900.0
2012-06-22 13:10:00,78.65,78.68,78.62,78.66,4000.0,70.344,70.3708,70.3172,70.3529,4000.0
2012-06-22 13:15:00,78.67,78.7,78.67,78.69,6400.0,70.3619,70.3887,70.3619,70.3798,6400.0
2012-06-22 13:20:00,78.69,78.74,78.69,78.73,3400.0,70.3798,70.4245,70.3798,70.4156,3400.0
2012-06-22 13:25:00,78.74,78.83,78.74,78.83,16100.0,70.4245,70.505,70.4245,70.505,16100.0
2012-06-22 13:30:00,78.82,78.88,78.82,78.85,15300.0,70.496,70.5497,70.496,70.5229,15300.0
2012-06-22 13:35:00,78.86,78.94,78.86,78.94,8600.0,70.5318,70.6034,70.5318,70.6034,8600.0
2012-06-22 13:40:00,78.94,78.99,78.89,78.99,20200.0,70.6034,70.6481,70.5587,70.6481,20200.0
2012-06-22 13:45:00,78.99,79.01,78.95,78.98,11000.0,70.6481,70.666,70.6123,70.6391,11000.0
2012-06-22 13:50:00,78.95,79.05,78.95,79.05,6200.0,70.6123,70.7018,70.6123,70.7018,6200.0
2012-06-22 13:55:00,79.03,79.15,79.02,79.15,14000.0,70.6839,70.7912,70.6749,70.7912,14000.0
2012-06-22 14:00:00,79.15,79.28,79.15,79.27,15800.0,70.7912,70.9075,70.7912,70.8985,15800.0
2012-06-22 14:05:00,79.27,79.3,79.25,79.3,12900.0,70.8985,70.9254,70.8806,70.9254,12900.0
2012-06-22 14:10:00,79.3,79.34,79.27,79.32,14900.0,70.9254,70.9611,70.8985,70.9432,14900.0
2012-06-22 14:15:00,79.32,79.41,79.28,79.39,11000.0,70.9432,71.0237,70.9075,71.0059,11000.0
2012-06-22 14:20:00,79.39,79.39,79.31,79.33,9000.0,71.0059,71.0059,70.9343,70.9522,9000.0
2012-06-22 14:25:00,79.32,79.38,79.3,79.36,6500.0,70.9432,70.9969,70.9254,70.979,6500.0
2012-06-22 14:30:00,79.37,79.45,79.37,79.44,9200.0,70.988,71.0595,70.988,71.0506,9200.0
2012-06-22 14:35:00,79.45,79.47,79.42,79.44,13700.0,71.0595,71.0774,71.0327,71.0506,13700.0
2012-06-22 14:40:00,79.44,79.46,79.4,79.42,13600.0,71.0506,71.0685,71.0148,71.0327,13600.0
2012-06-22 14:45:00,79.42,79.48,79.41,79.48,6600.0,71.0327,71.0863,71.0237,71.0863,6600.0
2012-06-22 14:50:00,79.46,79.47,79.38,79.43,14500.0,71.0685,71.0774,70.9969,71.0416,14500.0
2012-06-22 14:55:00,79.45,79.58,79.45,79.56,9000.0,71.0595,71.1758,71.0595,71.1579,9000.0
2012-06-22 15:00:00,79.56,79.58,79.49,79.51,10400.0,71.1579,71.1758,71.0953,71.1132,10400.0
2012-06-22 15:05:00,79.49,79.5,79.34,79.36,9800.0,71.0953,71.1042,70.9611,70.979,9800.0
2012-06-22 15:10:00,79.37,79.57,79.37,79.51,11000.0,70.988,71.1668,70.988,71.1132,11000.0
2012-06-22 15:15:00,79.53,79.53,79.38,79.39,11300.0,71.1311,71.1311,70.9969,71.0059,11300.0
2012-06-22 15:20:00,79.4,79.44,79.39,79.42,10800.0,71.0148,71.0506,71.0059,71.0327,10800.0
2012-06-22 15:25:00,79.44,79.45,79.34,79.35,16700.0,71.0506,71.0595,70.9611,70.9701,16700.0
2012-06-22 15:30:00,79.35,79.51,79.35,79.44,15500.0,70.9701,71.1132,70.9701,71.0506,15500.0
2012-06-22 15:35:00,79.46,79.64,79.45,79.64,25500.0,71.0685,71.2294,71.0595,71.2294,25500.0
2012-06-22 15:40:00,79.64,79.79,79.63,79.79,35200.0,71.2294,71.3636,71.2205,71.3636,35200.0
2012-06-22 15:45:00,79.79,79.96,79.79,79.96,51200.0,71.3636,71.5157,71.3636,71.5157,51200.0
2012-06-22 15:50:00,79.96,79.96,79.79,79.87,53800.0,71.5157,71.5157,71.3636,71.4352,53800.0
2012-06-22 15:55:00,79.88,79.88,79.56,79.63,166400.0,71.4441,71.4441,71.1579,71.2205,166400.0
2012-06-25 09:30:00,79.33,79.33,78.53,78.88,20400.0,70.9522,70.9522,70.2367,70.5497,20400.0
2012-06-25 09:35:00,78.89,78.96,78.5,78.69,10200.0,70.5587,70.6213,70.2098,70.3798,10200.0
2012-06-25 09:40:00,78.67,78.87,78.61,78.87,14500.0,70.3619,70.5408,70.3082,70.5408,14500.0
2012-06-25 09:45:00,78.86,79.03,78.82,78.93,13900.0,70.5318,70.6839,70.496,70.5944,13900.0
2012-06-25 09:50:00,78.95,79.81,78.88,79.76,82300.0,70.6123,71.3815,70.5497,71.3368,82300.0
2012-06-25 09:55:00,79.65,80.25,79.44,79.64,57500.0,71.2384,71.775,71.0506,71.2294,57500.0
2012-06-25 10:00:00,79.7,79.86,79.44,79.52,27600.0,71.2831,71.4262,71.0506,71.1221,27600.0
2012-06-25 10:05:00,79.5,79.63,79.5,79.56,26100.0,71.1042,71.2205,71.1042,71.1579,26100.0
2012-06-25 10:10:00,79.5,79.55,79.25,79.54,18900.0,71.1042,71.149,70.8806,71.14,18900.0
2012-06-25 10:15:00,79.54,79.57,79.37,79.42,4400.0,71.14,71.1668,70.988,71.0327,4400.0
2012-06-25 10:20:00,79.41,79.41,79.19,79.31,17500.0,71.0237,71.0237,70.827,70.9343,17500.0
2012-06-25 10:25:00,79.27,79.44,79.25,79.29,7800.0,70.8985,71.0506,70.8806,70.9164,7800.0
2012-06-25 10:30:00,79.3,79.46,79.29,79.32,8300.0,70.9254,71.0685,70.9164,70.9432,8300.0
2012-06-25 10:35:00,79.3,79.43,79.25,79.25,9000.0,70.9254,71.0416,70.8806,70.8806,9000.0
2012-06-25 10:40:00,79.25,79.34,79.25,79.28,10000.0,70.8806,70.9611,70.8806,70.9075,10000.0
2012-06-25 10:45:00,79.27,79.33,79.25,79.27,8600.0,70.8985,70.9522,70.8806,70.8985,8600.0
2012-06-25 10:50:00,79.25,79.31,79.25,79.31,22400.0,70.8806,70.9343,70.8806,70.9343,22400.0
2012-06-25 10:55:00,79.31,79.35,79.25,79.29,10000.0,70.9343,70.9701,70.8806,70.9164,10000.0
2012-06-25 11:00:00,79.26,79.29,79.14,79.14,7500.0,70.8896,70.9164,70.7823,70.7823,7500.0
2012-06-25 11:05:00,79.15,79.15,79.11,79.15,6200.0,70.7912,70.7912,70.7554,70.7912,6200.0
2012-06-25 11:10:00,79.12,79.16,79.01,79.11,11500.0,70.7644,70.8001,70.666,70.7554,11500.0
2012-06-25 11:15:00,79.08,79.13,79.05,79.13,3600.0,70.7286,70.7733,70.7018,70.7733,3600.0
2012-06-25 11:20:00,79.1,79.15,79.07,79.1,2500.0,70.7465,70.7912,70.7196,70.7465,2500.0
2012-06-25 11:25:00,79.12,79.13,79.01,79.06,4400.0,70.7644,70.7733,70.666,70.7107,4400.0
2012-06-25 11:30:00,79.06,79.08,79.0,79.0,17700.0,70.7107,70.7286,70.657,70.657,17700.0
2012-06-25 11:35:00,79.0,79.06,79.0,79.02,12600.0,70.657,70.7107,70.657,70.6749,12600.0
2012-06-25 11:40:00,79.0,79.05,79.0,79.04,16500.0,70.657,70.7018,70.657,70.6928,16500.0
2012-06-25 11:45:00,79.04,79.07,79.0,79.03,3600.0,70.6928,70.7196,70.657,70.6839,3600.0
2012-06-25 11:50:00,79.03,79.08,79.0,79.05,14600.0,70.6839,70.7286,70.657,70.7018,14600.0
2012-06-25 11:55:00,79.03,79.05,79.0,79.05,10900.0,70.6839,70.7018,70.657,70.7018,10900.0
2012-06-25 12:00:00,79.04,79.05,79.0,79.01,8200.0,70.6928,70.7018,70.657,70.666,8200.0
2012-06-25 12:05:00,79.0,79.05,79.0,79.05,17200.0,70.657,70.7018,70.657,70.7018,17200.0
2012-06-25 12:10:00,79.06,79.07,79.03,79.05,3800.0,70.7107,70.7196,70.6839,70.7018,3800.0
2012-06-25 12:15:00,79.07,79.13,79.05,79.13,3300.0,70.7196,70.7733,70.7018,70.7733,3300.0
2012-06-25 12:20:00,79.12,79.15,79.07,79.12,5800.0,70.7644,70.7912,70.7196,70.7644,5800.0
2012-06-25 12:25:00,79.09,79.11,79.09,79.11,1700.0,70.7375,70.7554,70.7375,70.7554,1700.0
2012-06-25 12:30:00,79.06,79.12,79.06,79.11,3200.0,70.7107,70.7644,70.7107,70.7554,3200.0
2012-06-25 12:35:00,79.09,79.14,79.01,79.05,5300.0,70.7375,70.7823,70.666,70.7018,5300.0
2012-06-25 12:40:00,79.05,79.05,79.01,79.03,2700.0,70.7018,70.7018,70.666,70.6839,2700.0
2012-06-25 12:45:00,79.03,79.12,79.01,79.09,16100.0,70.6839,70.7644,70.666,70.7375,16100.0
2012-06-25 12:50:00,79.06,79.09,79.02,79.05,24500.0,70.7107,70.7375,70.6749,70.7018,24500.0
2012-06-25 12:55:00,79.05,79.13,79.01,79.02,21800.0,70.7018,70.7733,70.666,70.6749,21800.0
2012-06-25 13:00:00,79.01,79.05,79.01,79.01,8200.0,70.666,70.7018,70.666,70.666,8200.0
2012-06-25 13:05:00,79.01,79.1,78.85,78.85,38800.0,70.666,70.7465,70.5229,70.5229,38800.0
2012-06-25 13:10:00,78.86,78.89,78.78,78.8,8300.0,70.5318,70.5587,70.4603,70.4782,8300.0
2012-06-25 13:15:00,78.82,78.82,78.72,78.72,5300.0,70.496,70.496,70.4066,70.4066,5300.0
2012-06-25 13:20:00,78.73,78.83,78.7,78.72,14700.0,70.4156,70.505,70.3887,70.4066,14700.0
2012-06-25 13:25:00,78.75,78.8,78.7,78.7,8900.0,70.4334,70.4782,70.3887,70.3887,8900.0
2012-06-25 13:30:00,78.68,78.88,78.66,78.8,12500.0,70.3708,70.5497,70.3529,70.4782,12500.0
2012-06-25 13:35:00,78.81,78.91,78.81,78.89,5500.0,70.4871,70.5765,70.4871,70.5587,5500.0
2012-06-25 13:40:00,78.92,78.93,78.87,78.9,8400.0,70.5855,70.5944,70.5408,70.5676,8400.0
2012-06-25 13:45:00,78.86,78.86,78.82,78.82,4500.0,70.5318,70.5318,70.496,70.496,4500.0
2012-06-25 13:50:00,78.8,78.81,78.77,78.79,3400.0,70.4782,70.4871,70.4513,70.4692,3400.0
2012-06-25 13:55:00,78.78,78.84,78.73,78.83,5400.0,70.4603,70.5139,70.4156,70.505,5400.0
2012-06-25 14:00:00,78.81,78.9,78.81,78.86,12100.0,70.4871,70.5676,70.4871,70.5318,12100.0
2012-06-25 14:05:00,78.86,78.87,78.85,78.86,10600.0,70.5318,70.5408,70.5229,70.5318,10600.0
2012-06-25 14:10:00,78.88,78.93,78.87,78.87,6000.0,70.5497,70.5944,70.5408,70.5408,6000.0
2012-06-25 14:15:00,78.87,79.0,78.87,78.97,10800.0,70.5408,70.657,70.5408,70.6302,10800.0
2012-06-25 14:20:00,78.98,78.98,78.91,78.92,7400.0,70.6391,70.6391,70.5765,70.5855,7400.0
2012-06-25 14:25:00,78.91,78.92,78.84,78.86,9700.0,70.5765,70.5855,70.5139,70.5318,9700.0
2012-06-25 14:30:00,78.86,78.89,78.85,78.85,6200.0,70.5318,70.5587,70.5229,70.5229,6200.0
2012-06-25 14:35:00,78.86,78.99,78.85,78.99,7700.0,70.5318,70.6481,70.5229,70.6481,7700.0
2012-06-25 14:40:00,78.98,79.0,78.9,78.93,11900.0,70.6391,70.657,70.5676,70.5944,11900.0
2012-06-25 14:45:00,78.92,78.92,78.85,78.86,7900.0,70.5855,70.5855,70.5229,70.5318,7900.0
2012-06-25 14:50:00,78.86,78.89,78.85,78.85,6800.0,70.5318,70.5587,70.5229,70.5229,6800.0
2012-06-25 14:55:00,78.85,78.89,78.84,78.86,14300.0,70.5229,70.5587,70.5139,70.5318,14300.0
2012-06-25 15:00:00,78.85,78.87,78.72,78.72,29000.0,70.5229,70.5408,70.4066,70.4066,29000.0
2012-06-25 15:05:00,78.72,78.93,78.72,78.91,17700.0,70.4066,70.5944,70.4066,70.5765,17700.0
2012-06-25 15:10:00,78.9,78.96,78.88,78.94,17600.0,70.5676,70.6213,70.5497,70.6034,17600.0
2012-06-25 15:15:00,78.94,78.94,78.8,78.88,11100.0,70.6034,70.6034,70.4782,70.5497,11100.0
2012-06-25 15:20:00,78.88,78.97,78.82,78.97,17400.0,70.5497,70.6302,70.496,70.6302,17400.0
2012-06-25 15:25:00,78.96,79.09,78.96,79.08,17600.0,70.6213,70.7375,70.6213,70.7286,17600.0
2012-06-25 15:30:00,79.06,79.13,79.02,79.1,19800.0,70.7107,70.7733,70.6749,70.7465,19800.0
2012-06-25 15:35:00,79.1,79.18,79.03,79.14,19000.0,70.7465,70.818,70.6839,70.7823,19000.0
2012-06-25 15:40:00,79.13,79.16,79.07,79.09,20300.0,70.7733,70.8001,70.7196,70.7375,20300.0
2012-06-25 15:45:00,79.08,79.16,79.04,79.09,28100.0,70.7286,70.8001,70.6928,70.7375,28100.0
2012-06-25 15:50:00,79.08,79.16,79.01,79.11,42100.0,70.7286,70.8001,70.666,70.7554,42100.0
2012-06-25 15:55:00,79.09,79.16,79.01,79.05,142200.0,70.7375,70.8001,70.666,70.7018,142200.0
2012-06-26 09:30:00,78.94,79.14,78.16,78.51,30100.0,70.6034,70.7823,69.9057,70.2188,30100.0
2012-06-26 09:35:00,78.51,78.81,78.49,78.66,14400.0,70.2188,70.4871,70.2009,70.3529,14400.0
2012-06-26 09:40:00,78.65,78.71,78.56,78.56,11700.0,70.344,70.3977,70.2635,70.2635,11700.0
2012-06-26 09:45:00,78.54,78.68,78.5,78.52,18800.0,70.2456,70.3708,70.2098,70.2277,18800.0
2012-06-26 09:50:00,78.5,78.53,78.29,78.36,27800.0,70.2098,70.2367,70.022,70.0846,27800.0
2012-06-26 09:55:00,78.34,78.36,78.23,78.32,14900.0,70.0667,70.0846,69.9684,70.0489,14900.0
2012-06-26 10:00:00,78.35,78.63,78.25,78.59,18800.0,70.0757,70.3261,69.9862,70.2903,18800.0
2012-06-26 10:05:00,78.56,78.81,78.51,78.57,28000.0,70.2635,70.4871,70.2188,70.2724,28000.0
2012-06-26 10:10:00,78.58,78.58,78.36,78.47,17500.0,70.2814,70.2814,70.0846,70.183,17500.0
2012-06-26 10:15:00,78.5,78.55,78.28,78.28,16800.0,70.2098,70.2546,70.0131,70.0131,16800.0
2012-06-26 10:20:00,78.27,78.33,78.22,78.3,10800.0,70.0041,70.0578,69.9594,70.031,10800.0
2012-06-26 10:25:00,78.31,78.46,78.31,78.35,6400.0,70.0399,70.1741,70.0399,70.0757,6400.0
2012-06-26 10:30:00,78.36,78.56,78.33,78.54,7900.0,70.0846,70.2635,70.0578,70.2456,7900.0
2012-06-26 10:35:00,78.56,78.59,78.48,78.54,31200.0,70.2635,70.2903,70.192,70.2456,31200.0
2012-06-26 10:40:00,78.59,78.65,78.55,78.56,7600.0,70.2903,70.344,70.2546,70.2635,7600.0
2012-06-26 10:45:00,78.58,78.62,78.5,78.52,12600.0,70.2814,70.3172,70.2098,70.2277,12600.0
2012-06-26 10:50:00,78.52,78.76,78.5,78.7,11200.0,70.2277,70.4424,70.2098,70.3887,11200.0
2012-06-26 10:55:00,78.72,78.79,78.68,78.76,11300.0,70.4066,70.4692,70.3708,70.4424,11300.0
2012-06-26 11:00:00,78.75,79.16,78.75,79.16,31200.0,70.4334,70.8001,70.4334,70.8001,31200.0
2012-06-26 11:05:00,79.18,79.21,78.84,78.97,35600.0,70.818,70.8449,70.5139,70.6302,35600.0
2012-06-26 11:10:00,78.95,78.95,78.79,78.82,38500.0,70.6123,70.6123,70.4692,70.496,38500.0
2012-06-26 11:15:00,78.82,78.94,78.75,78.86,74900.0,70.496,70.6034,70.4334,70.5318,74900.0
2012-06-26 11:20:00,78.85,78.91,78.69,78.86,30800.0,70.5229,70.5765,70.3798,70.5318,30800.0
2012-06-26 11:25:00,78.86,78.92,78.8,78.83,27900.0,70.5318,70.5855,70.4782,70.505,27900.0
2012-06-26 11:30:00,78.84,79.04,78.84,78.99,26500.0,70.5139,70.6928,70.5139,70.6481,26500.0
2012-06-26 11:35:00,78.99,78.99,78.86,78.86,20200.0,70.6481,70.6481,70.5318,70.5318,20200.0
2012-06-26 11:40:00,78.88,79.0,78.87,78.89,6300.0,70.5497,70.657,70.5408,70.5587,6300.0
2012-06-26 11:45:00,78.91,78.99,78.83,78.98,6100.0,70.5765,70.6481,70.505,70.6391,6100.0
2012-06-26 11:50:00,78.99,79.08,78.98,79.02,12800.0,70.6481,70.7286,70.6391,70.6749,12800.0
2012-06-26 11:55:00,79.01,79.08,78.95,78.96,13600.0,70.666,70.7286,70.6123,70.6213,13600.0
2012-06-26 12:00:00,78.97,78.99,78.86,78.89,4900.0,70.6302,70.6481,70.5318,70.5587,4900.0
2012-06-26 12:05:00,78.89,78.98,78.89,78.97,7000.0,70.5587,70.6391,70.5587,70.6302,7000.0
2012-06-26 12:10:00,78.97,79.0,78.9,78.9,16300.0,70.6302,70.657,70.5676,70.5676,16300.0
2012-06-26 12:15:00,78.92,78.93,78.86,78.86,4200.0,70.5855,70.5944,70.5318,70.5318,4200.0
2012-06-26 12:20:00,78.89,78.97,78.83,78.97,10400.0,70.5587,70.6302,70.505,70.6302,10400.0
2012-06-26 12:25:00,78.95,78.98,78.95,78.97,4000.0,70.6123,70.6391,70.6123,70.6302,4000.0
2012-06-26 12:30:00,78.98,79.0,78.94,78.97,13400.0,70.6391,70.657,70.6034,70.6302,13400.0
2012-06-26 12:35:00,78.98,79.02,78.94,78.96,25100.0,70.6391,70.6749,70.6034,70.6213,25100.0
2012-06-26 12:40:00,78.94,79.01,78.92,78.98,14300.0,70.6034,70.666,70.5855,70.6391,14300.0
2012-06-26 12:45:00,78.98,79.0,78.93,78.94,16000.0,70.6391,70.657,70.5944,70.6034,16000.0
2012-06-26 12:50:00,78.98,79.0,78.92,78.96,49100.0,70.6391,70.657,70.5855,70.6213,49100.0
2012-06-26 12:55:00,78.99,79.04,78.95,78.95,22800.0,70.6481,70.6928,70.6123,70.6123,22800.0
2012-06-26 13:00:00,78.96,79.0,78.95,79.0,4200.0,70.6213,70.657,70.6123,70.657,4200.0
2012-06-26 13:05:00,78.99,79.01,78.94,79.01,8700.0,70.6481,70.666,70.6034,70.666,8700.0
2012-06-26 13:10:00,79.02,79.02,78.95,78.98,8800.0,70.6749,70.6749,70.6123,70.6391,8800.0
2012-06-26 13:15:00,78.98,79.01,78.96,78.97,14200.0,70.6391,70.666,70.6213,70.6302,14200.0
2012-06-26 13:20:00,78.96,78.98,78.92,78.95,44000.0,70.6213,70.6391,70.5855,70.6123,44000.0
2012-06-26 13:25:00,78.94,79.0,78.94,78.99,26700.0,70.6034,70.657,70.6034,70.6481,26700.0
2012-06-26 13:30:00,78.99,78.99,78.93,78.96,22000.0,70.6481,70.6481,70.5944,70.6213,22000.0
2012-06-26 13:35:00,78.96,79.05,78.96,79.02,12100.0,70.6213,70.7018,70.6213,70.6749,12100.0
2012-06-26 13:40:00,79.03,79.08,78.98,79.03,9300.0,70.6839,70.7286,70.6391,70.6839,9300.0
2012-06-26 13:45:00,79.02,79.06,78.96,79.02,9300.0,70.6749,70.7107,70.6213,70.6749,9300.0
2012-06-26 13:50:00,79.03,79.08,78.99,78.99,6300.0,70.6839,70.7286,70.6481,70.6481,6300.0
2012-06-26 13:55:00,78.97,79.0,78.91,78.96,8500.0,70.6302,70.657,70.5765,70.6213,8500.0
2012-06-26 14:00:00,78.94,79.09,78.92,79.02,13400.0,70.6034,70.7375,70.5855,70.6749,13400.0
2012-06-26 14:05:00,79.02,79.03,79.0,79.0,32400.0,70.6749,70.6839,70.657,70.657,32400.0
2012-06-26 14:10:00,79.01,79.06,78.98,78.99,49700.0,70.666,70.7107,70.6391,70.6481,49700.0
2012-06-26 14:15:00,78.99,78.99,78.93,78.99,9500.0,70.6481,70.6481,70.5944,70.6481,9500.0
2012-06-26 14:20:00,78.98,79.0,78.92,78.92,10000.0,70.6391,70.657,70.5855,70.5855,10000.0
2012-06-26 14:25:00,78.92,78.94,78.84,78.91,5500.0,70.5855,70.6034,70.5139,70.5765,5500.0
2012-06-26 14:30:00,78.89,78.91,78.76,78.85,8500.0,70.5587,70.5765,70.4424,70.5229,8500.0
2012-06-26 14:35:00,78.85,78.85,78.62,78.68,18400.0,70.5229,70.5229,70.3172,70.3708,18400.0
2012-06-26 14:40:00,78.69,78.78,78.68,78.68,4800.0,70.3798,70.4603,70.3708,70.3708,4800.0
2012-06-26 14:45:00,78.69,78.73,78.67,78.68,7700.0,70.3798,70.4156,70.3619,70.3708,7700.0
2012-06-26 14:50:00,78.63,78.65,78.45,78.49,14200.0,70.3261,70.344,70.1651,70.2009,14200.0
2012-06-26 14:55:00,78.5,78.75,78.5,78.67,8600.0,70.2098,70.4334,70.2098,70.3619,8600.0
2012-06-26 15:00:00,78.68,78.69,78.64,78.64,7100.0,70.3708,70.3798,70.3351,70.3351,7100.0
2012-06-26 15:05:00,78.65,78.73,78.59,78.69,7800.0,70.344,70.4156,70.2903,70.3798,7800.0
2012-06-26 15:10:00,78.69,78.7,78.62,78.66,10200.0,70.3798,70.3887,70.3172,70.3529,10200.0
2012-06-26 15:15:00,78.67,78.76,78.67,78.76,11900.0,70.3619,70.4424,70.3619,70.4424,11900.0
2012-06-26 15:20:00,78.76,78.82,78.76,78.82,5700.0,70.4424,70.496,70.4424,70.496,5700.0
2012-06-26 15:25:00,78.82,78.83,78.68,78.79,12300.0,70.496,70.505,70.3708,70.4692,12300.0
2012-06-26 15:30:00,78.78,78.8,78.71,78.76,10900.0,70.4603,70.4782,70.3977,70.4424,10900.0
2012-06-26 15:35:00,78.77,78.84,78.76,78.79,11500.0,70.4513,70.5139,70.4424,70.4692,11500.0
2012-06-26 15:40:00,78.77,78.8,78.71,78.75,19700.0,70.4513,70.4782,70.3977,70.4334,19700.0
2012-06-26 15:45:00,78.73,78.74,78.47,78.49,41300.0,70.4156,70.4245,70.183,70.2009,41300.0
2012-06-26 15:50:00,78.49,78.57,78.48,78.5,41600.0,70.2009,70.2724,70.192,70.2098,41600.0
2012-06-26 15:55:00,78.5,78.51,78.38,78.38,89000.0,70.2098,70.2188,70.1025,70.1025,89000.0
2012-06-27 09:30:00,79.23,79.59,78.7,79.59,19800.0,71.0944,71.4174,70.6188,71.4174,19800.0
2012-06-27 09:35:00,79.53,80.36,79.53,80.15,32100.0,71.3636,72.1084,71.3636,71.9199,32100.0
2012-06-27 09:40:00,80.16,80.16,79.49,79.6,25700.0,71.9289,71.9289,71.3277,71.4264,25700.0
2012-06-27 09:45:00,79.55,79.72,79.41,79.66,18200.0,71.3815,71.5341,71.2559,71.4802,18200.0
2012-06-27 09:50:00,79.67,79.67,79.21,79.4,39200.0,71.4892,71.4892,71.0764,71.2469,39200.0
2012-06-27 09:55:00,79.41,79.67,79.41,79.54,33000.0,71.2559,71.4892,71.2559,71.3726,33000.0
2012-06-27 10:00:00,79.54,79.88,79.5,79.87,22200.0,71.3726,71.6776,71.3367,71.6687,22200.0
2012-06-27 10:05:00,79.9,80.04,79.8,79.9,17200.0,71.6956,71.8212,71.6059,71.6956,17200.0
2012-06-27 10:10:00,79.95,80.21,79.93,79.93,31400.0,71.7405,71.9738,71.7225,71.7225,31400.0
2012-06-27 10:15:00,79.96,80.13,79.84,79.84,12800.0,71.7494,71.902,71.6417,71.6417,12800.0
2012-06-27 10:20:00,79.85,80.0,79.78,79.78,9600.0,71.6507,71.7853,71.5879,71.5879,9600.0
2012-06-27 10:25:00,79.77,79.85,79.7,79.77,8400.0,71.5789,71.6507,71.5161,71.5789,8400.0
2012-06-27 10:30:00,79.78,79.81,79.71,79.72,5200.0,71.5879,71.6148,71.5251,71.5341,5200.0
2012-06-27 10:35:00,79.7,79.7,79.65,79.67,5900.0,71.5161,71.5161,71.4713,71.4892,5900.0
2012-06-27 10:40:00,79.65,79.66,79.5,79.56,10900.0,71.4713,71.4802,71.3367,71.3905,10900.0
2012-06-27 10:45:00,79.56,79.59,79.23,79.26,16000.0,71.3905,71.4174,71.0944,71.1213,16000.0
2012-06-27 10:50:00,79.26,79.32,79.15,79.18,11700.0,71.1213,71.1751,71.0226,71.0495,11700.0
2012-06-27 10:55:00,79.16,79.22,79.13,79.15,14400.0,71.0316,71.0854,71.0047,71.0226,14400.0
2012-06-27 11:00:00,79.16,79.25,79.14,79.24,15600.0,71.0316,71.1123,71.0136,71.1034,15600.0
2012-06-27 11:05:00,79.23,79.25,79.19,79.2,9500.0,71.0944,71.1123,71.0585,71.0675,9500.0
2012-06-27 11:10:00,79.2,79.23,79.08,79.08,6600.0,71.0675,71.0944,70.9598,70.9598,6600.0
2012-06-27 11:15:00,79.09,79.19,79.09,79.18,3100.0,70.9688,71.0585,70.9688,71.0495,3100.0
2012-06-27 11:20:00,79.17,79.26,79.15,79.16,4800.0,71.0405,71.1213,71.0226,71.0316,4800.0
2012-06-27 11:25:00,79.15,79.2,79.03,79.17,6000.0,71.0226,71.0675,70.9149,71.0405,6000.0
2012-06-27 11:30:00,79.2,79.24,79.17,79.19,5100.0,71.0675,71.1034,71.0405,71.0585,5100.0
2012-06-27 11:35:00,79.2,79.52,79.2,79.45,21000.0,71.0675,71.3546,71.0675,71.2918,21000.0
2012-06-27 11:40:00,79.5,79.67,79.45,79.6,10200.0,71.3367,71.4892,71.2918,71.4264,10200.0
2012-06-27 11:45:00,79.57,79.59,79.51,79.53,6300.0,71.3995,71.4174,71.3456,71.3636,6300.0
2012-06-27 11:50:00,79.53,79.58,79.41,79.47,34600.0,71.3636,71.4084,71.2559,71.3097,34600.0
2012-06-27 11:55:00,79.45,79.58,79.37,79.55,10500.0,71.2918,71.4084,71.22,71.3815,10500.0
2012-06-27 12:00:00,79.54,79.58,79.46,79.56,6100.0,71.3726,71.4084,71.3008,71.3905,6100.0
2012-06-27 12:05:00,79.58,79.75,79.58,79.73,4200.0,71.4084,71.561,71.4084,71.543,4200.0
2012-06-27 12:10:00,79.72,79.87,79.72,79.86,12700.0,71.5341,71.6687,71.5341,71.6597,12700.0
2012-06-27 12:15:00,79.86,79.9,79.74,79.88,8900.0,71.6597,71.6956,71.552,71.6776,8900.0
2012-06-27 12:20:00,79.88,80.04,79.87,80.04,26100.0,71.6776,71.8212,71.6687,71.8212,26100.0
2012-06-27 12:25:00,80.04,80.13,80.03,80.12,8000.0,71.8212,71.902,71.8122,71.893,8000.0
2012-06-27 12:30:00,80.11,80.12,80.02,80.08,7400.0,71.884,71.893,71.8033,71.8571,7400.0
2012-06-27 12:35:00,80.08,80.25,80.08,80.25,8200.0,71.8571,72.0096,71.8571,72.0096,8200.0
2012-06-27 12:40:00,80.24,80.25,80.16,80.16,8000.0,72.0007,72.0096,71.9289,71.9289,8000.0
2012-06-27 12:45:00,80.16,80.29,80.16,80.22,9700.0,71.9289,72.0455,71.9289,71.9827,9700.0
2012-06-27 12:50:00,80.2,80.29,80.17,80.24,7300.0,71.9648,72.0455,71.9379,72.0007,7300.0
2012-06-27 12:55:00,80.21,80.21,80.03,80.03,4700.0,71.9738,71.9738,71.8122,71.8122,4700.0
2012-06-27 13:00:00,80.04,80.06,79.93,79.98,17500.0,71.8212,71.8392,71.7225,71.7674,17500.0
2012-06-27 13:05:00,79.99,80.0,79.9,79.95,6100.0,71.7763,71.7853,71.6956,71.7405,6100.0
2012-06-27 13:10:00,79.91,79.94,79.83,79.83,5100.0,71.7046,71.7315,71.6328,71.6328,5100.0
2012-06-27 13:15:00,79.79,79.86,79.76,79.84,6600.0,71.5969,71.6597,71.57,71.6417,6600.0
2012-06-27 13:20:00,79.84,79.88,79.77,79.82,14300.0,71.6417,71.6776,71.5789,71.6238,14300.0
2012-06-27 13:25:00,79.85,79.89,79.82,79.84,10900.0,71.6507,71.6866,71.6238,71.6417,10900.0
2012-06-27 13:30:00,79.83,79.88,79.82,79.87,10400.0,71.6328,71.6776,71.6238,71.6687,10400.0
2012-06-27 13:35:00,79.87,79.88,79.77,79.81,9100.0,71.6687,71.6776,71.5789,71.6148,9100.0
2012-06-27 13:40:00,79.82,79.88,79.82,79.86,7500.0,71.6238,71.6776,71.6238,71.6597,7500.0
2012-06-27 13:45:00,79.85,79.86,79.75,79.79,4900.0,71.6507,71.6597,71.561,71.5969,4900.0
2012-06-27 13:50:00,79.78,79.85,79.78,79.82,13600.0,71.5879,71.6507,71.5879,71.6238,13600.0
2012-06-27 13:55:00,79.83,80.0,79.83,79.93,34100.0,71.6328,71.7853,71.6328,71.7225,34100.0
2012-06-27 14:00:00,79.93,79.97,79.81,79.81,3900.0,71.7225,71.7584,71.6148,71.6148,3900.0
2012-06-27 14:05:00,79.81,79.81,79.71,79.72,7000.0,71.6148,71.6148,71.5251,71.5341,7000.0
2012-06-27 14:10:00,79.71,79.72,79.59,79.6,4800.0,71.5251,71.5341,71.4174,71.4264,4800.0
2012-06-27 14:15:00,79.58,79.62,79.56,79.58,6900.0,71.4084,71.4443,71.3905,71.4084,6900.0
2012-06-27 14:20:00,79.56,79.58,79.46,79.46,17600.0,71.3905,71.4084,71.3008,71.3008,17600.0
2012-06-27 14:25:00,79.48,79.67,79.48,79.63,31100.0,71.3187,71.4892,71.3187,71.4533,31100.0
2012-06-27 14:30:00,79.63,79.85,79.61,79.83,18000.0,71.4533,71.6507,71.4354,71.6328,18000.0
2012-06-27 14:35:00,79.84,79.84,79.66,79.69,10400.0,71.6417,71.6417,71.4802,71.5071,10400.0
2012-06-27 14:40:00,79.68,79.69,79.5,79.53,12100.0,71.4982,71.5071,71.3367,71.3636,12100.0
2012-06-27 14:45:00,79.55,79.55,79.48,79.51,9400.0,71.3815,71.3815,71.3187,71.3456,9400.0
2012-06-27 14:50:00,79.52,79.58,79.5,79.5,7100.0,71.3546,71.4084,71.3367,71.3367,7100.0
2012-06-27 14:55:00,79.49,79.54,79.44,79.47,8300.0,71.3277,71.3726,71.2828,71.3097,8300.0
2012-06-27 15:00:00,79.47,79.47,79.35,79.35,12000.0,71.3097,71.3097,71.2021,71.2021,12000.0
2012-06-27 15:05:00,79.35,79.41,79.35,79.37,14000.0,71.2021,71.2559,71.2021,71.22,14000.0
2012-06-27 15:10:00,79.37,79.54,79.37,79.53,10600.0,71.22,71.3726,71.22,71.3636,10600.0
2012-06-27 15:15:00,79.53,79.62,79.51,79.6,13800.0,71.3636,71.4443,71.3456,71.4264,13800.0
2012-06-27 15:20:00,79.6,79.78,79.6,79.63,14000.0,71.4264,71.5879,71.4264,71.4533,14000.0
2012-06-27 15:25:00,79.63,79.7,79.46,79.58,23500.0,71.4533,71.5161,71.3008,71.4084,23500.0
2012-06-27 15:30:00,79.59,79.65,79.54,79.63,14300.0,71.4174,71.4713,71.3726,71.4533,14300.0
2012-06-27 15:35:00,79.62,79.64,79.49,79.56,11100.0,71.4443,71.4623,71.3277,71.3905,11100.0
2012-06-27 15:40:00,79.57,79.66,79.49,79.5,11700.0,71.3995,71.4802,71.3277,71.3367,11700.0
2012-06-27 15:45:00,79.51,79.54,79.42,79.45,18100.0,71.3456,71.3726,71.2649,71.2918,18100.0
2012-06-27 15:50:00,79.42,79.49,79.38,79.49,23000.0,71.2649,71.3277,71.229,71.3277,23000.0
2012-06-27 15:55:00,79.5,79.54,79.42,79.54,43400.0,71.3367,71.3726,71.2649,71.3726,43400.0
2012-06-28 09:30:00,79.56,79.56,78.72,78.73,21200.0,71.3905,71.3905,70.6368,70.6457,21200.0
2012-06-28 09:35:00,78.73,78.9,78.53,78.82,14400.0,70.6457,70.7983,70.4663,70.7265,14400.0
2012-06-28 09:40:00,78.81,79.23,78.73,79.23,19600.0,70.7175,71.0944,70.6457,71.0944,19600.0
2012-06-28 09:45:00,79.25,79.59,79.21,79.51,25900.0,71.1123,71.4174,71.0764,71.3456,25900.0
2012-06-28 09:50:00,79.55,79.8,79.44,79.73,24300.0,71.3815,71.6059,71.2828,71.543,24300.0
2012-06-28 09:55:00,79.75,80.13,79.7,80.08,51900.0,71.561,71.902,71.5161,71.8571,51900.0
2012-06-28 10:00:00,80.1,81.21,79.88,80.54,107400.0,71.875,72.8711,71.6776,72.2699,107400.0
2012-06-28 10:05:00,80.43,81.35,77.14,77.95,248500.0,72.1712,72.9967,69.219,69.9458,248500.0
2012-06-28 10:10:00,78.11,79.83,77.96,78.47,297900.0,70.0894,71.6328,69.9548,70.4124,297900.0
2012-06-28 10:15:00,78.46,79.59,78.05,79.45,119300.0,70.4034,71.4174,70.0355,71.2918,119300.0
2012-06-28 10:20:00,79.41,79.5,78.91,79.34,64000.0,71.2559,71.3367,70.8072,71.1931,64000.0
2012-06-28 10:25:00,79.36,79.39,77.85,78.06,310800.0,71.211,71.238,69.8561,70.0445,310800.0
2012-06-28 10:30:00,78.09,78.19,77.7,77.75,74300.0,70.0714,70.1612,69.7215,69.7664,74300.0
2012-06-28 10:35:00,77.74,77.87,77.52,77.55,144400.0,69.7574,69.874,69.56,69.5869,144400.0
2012-06-28 10:40:00,77.56,77.63,77.02,77.41,138400.0,69.5959,69.6587,69.1113,69.4613,138400.0
2012-06-28 10:45:00,77.39,77.46,77.02,77.16,80000.0,69.4433,69.5061,69.1113,69.2369,80000.0
2012-06-28 10:50:00,77.15,77.17,75.77,75.98,188100.0,69.228,69.2459,67.9897,68.1781,188100.0
2012-06-28 10:55:00,75.98,77.16,75.95,77.04,159700.0,68.1781,69.2369,68.1512,69.1293,159700.0
2012-06-28 11:00:00,76.95,77.47,76.84,77.43,118100.0,69.0485,69.5151,68.9498,69.4792,118100.0
2012-06-28 11:05:00,77.44,77.44,76.87,77.06,113600.0,69.4882,69.4882,68.9767,69.1472,113600.0
2012-06-28 11:10:00,77.09,77.26,76.65,76.73,70000.0,69.1741,69.3267,68.7793,68.8511,70000.0
2012-06-28 11:15:00,76.75,77.4,76.69,77.4,58700.0,68.869,69.4523,68.8152,69.4523,58700.0
2012-06-28 11:20:00,77.4,77.46,77.05,77.06,30900.0,69.4523,69.5061,69.1382,69.1472,30900.0
2012-06-28 11:25:00,77.04,77.07,76.7,76.78,22300.0,69.1293,69.1562,68.8242,68.896,22300.0
2012-06-28 11:30:00,76.74,76.93,76.72,76.92,27000.0,68.8601,69.0306,68.8421,69.0216,27000.0
2012-06-28 11:35:00,76.87,77.1,76.83,76.98,27200.0,68.9767,69.1831,68.9408,69.0754,27200.0
2012-06-28 11:40:00,76.99,77.19,76.9,77.19,40000.0,69.0844,69.2639,69.0036,69.2639,40000.0
2012-06-28 11:45:00,77.19,77.62,77.19,77.45,55600.0,69.2639,69.6497,69.2639,69.4972,55600.0
2012-06-28 11:50:00,77.45,77.45,77.14,77.4,63500.0,69.4972,69.4972,69.219,69.4523,63500.0
2012-06-28 11:55:00,77.4,77.4,77.23,77.27,19300.0,69.4523,69.4523,69.2998,69.3356,19300.0
2012-06-28 12:00:00,77.27,77.8,77.26,77.68,43000.0,69.3356,69.8112,69.3267,69.7035,43000.0
2012-06-28 12:05:00,77.68,77.78,77.64,77.71,30700.0,69.7035,69.7933,69.6677,69.7305,30700.0
2012-06-28 12:10:00,77.73,77.75,77.53,77.58,20500.0,69.7484,69.7664,69.5689,69.6138,20500.0
2012-06-28 12:15:00,77.59,77.67,77.49,77.53,25800.0,69.6228,69.6946,69.5331,69.5689,25800.0
2012-06-28 12:20:00,77.53,77.58,77.44,77.53,12300.0,69.5689,69.6138,69.4882,69.5689,12300.0
2012-06-28 12:25:00,77.56,77.72,77.53,77.72,20900.0,69.5959,69.7394,69.5689,69.7394,20900.0
2012-06-28 12:30:00,77.72,77.98,77.72,77.88,46300.0,69.7394,69.9727,69.7394,69.883,46300.0
2012-06-28 12:35:00,77.88,78.01,77.75,78.01,40900.0,69.883,69.9997,69.7664,69.9997,40900.0
2012-06-28 12:40:00,78.04,78.04,77.9,77.95,21300.0,70.0266,70.0266,69.901,69.9458,21300.0
2012-06-28 12:45:00,77.94,77.97,77.84,77.9,42600.0,69.9368,69.9638,69.8471,69.901,42600.0
2012-06-28 12:50:00,77.9,77.98,77.81,77.95,47900.0,69.901,69.9727,69.8202,69.9458,47900.0
2012-06-28 12:55:00,77.95,77.96,77.85,77.92,23500.0,69.9458,69.9548,69.8561,69.9189,23500.0
2012-06-28 13:00:00,77.91,78.45,77.9,78.3,45400.0,69.9099,70.3945,69.901,70.2599,45400.0
2012-06-28 13:05:00,78.3,78.3,78.09,78.11,17900.0,70.2599,70.2599,70.0714,70.0894,17900.0
2012-06-28 13:10:00,78.1,78.1,77.94,78.07,29100.0,70.0804,70.0804,69.9368,70.0535,29100.0
2012-06-28 13:15:00,78.05,78.14,78.05,78.13,11600.0,70.0355,70.1163,70.0355,70.1073,11600.0
2012-06-28 13:20:00,78.16,78.25,78.13,78.13,8400.0,70.1343,70.215,70.1073,70.1073,8400.0
2012-06-28 13:25:00,78.15,78.28,78.13,78.26,14000.0,70.1253,70.2419,70.1073,70.224,14000.0
2012-06-28 13:30:00,78.27,78.3,78.22,78.25,15100.0,70.233,70.2599,70.1881,70.215,15100.0
2012-06-28 13:35:00,78.22,78.27,78.2,78.25,10500.0,70.1881,70.233,70.1701,70.215,10500.0
2012-06-28 13:40:00,78.21,78.25,78.14,78.22,21700.0,70.1791,70.215,70.1163,70.1881,21700.0
2012-06-28 13:45:00,78.21,78.23,78.2,78.21,11900.0,70.1791,70.1971,70.1701,70.1791,11900.0
2012-06-28 13:50:00,78.21,78.24,78.15,78.22,24300.0,70.1791,70.206,70.1253,70.1881,24300.0
2012-06-28 13:55:00,78.21,78.33,78.18,78.29,17600.0,70.1791,70.2868,70.1522,70.2509,17600.0
2012-06-28 14:00:00,78.26,78.58,78.26,78.54,37400.0,70.224,70.5111,70.224,70.4752,37400.0
2012-06-28 14:05:00,78.53,78.64,78.53,78.61,36600.0,70.4663,70.565,70.4663,70.538,36600.0
2012-06-28 14:10:00,78.57,78.74,78.57,78.62,35600.0,70.5022,70.6547,70.5022,70.547,35600.0
2012-06-28 14:15:00,78.62,78.63,78.26,78.34,28600.0,70.547,70.556,70.224,70.2958,28600.0
2012-06-28 14:20:00,78.34,78.35,78.19,78.19,12200.0,70.2958,70.3047,70.1612,70.1612,12200.0
2012-06-28 14:25:00,78.18,78.21,77.93,78.01,31900.0,70.1522,70.1791,69.9279,69.9997,31900.0
2012-06-28 14:30:00,78.02,78.05,77.92,78.05,17400.0,70.0086,70.0355,69.9189,70.0355,17400.0
2012-06-28 14:35:00,78.03,78.07,78.02,78.05,21600.0,70.0176,70.0535,70.0086,70.0355,21600.0
2012-06-28 14:40:00,78.06,78.18,78.05,78.18,29300.0,70.0445,70.1522,70.0355,70.1522,29300.0
2012-06-28 14:45:00,78.19,78.29,78.19,78.29,15500.0,70.1612,70.2509,70.1612,70.2509,15500.0
2012-06-28 14:50:00,78.29,78.31,78.27,78.3,23300.0,70.2509,70.2689,70.233,70.2599,23300.0
2012-06-28 14:55:00,78.29,78.38,78.29,78.34,20600.0,70.2509,70.3317,70.2509,70.2958,20600.0
2012-06-28 15:00:00,78.35,78.39,78.33,78.39,20800.0,70.3047,70.3406,70.2868,70.3406,20800.0
2012-06-28 15:05:00,78.38,78.49,78.38,78.48,28900.0,70.3317,70.4304,70.3317,70.4214,28900.0
2012-06-28 15:10:00,78.48,78.5,78.46,78.48,24300.0,70.4214,70.4393,70.4034,70.4214,24300.0
2012-06-28 15:15:00,78.48,78.53,78.46,78.48,54000.0,70.4214,70.4663,70.4034,70.4214,54000.0
2012-06-28 15:20:00,78.48,78.48,78.42,78.43,49700.0,70.4214,70.4214,70.3676,70.3765,49700.0
2012-06-28 15:25:00,78.42,78.47,78.38,78.44,38200.0,70.3676,70.4124,70.3317,70.3855,38200.0
2012-06-28 15:30:00,78.45,78.83,78.43,78.77,69900.0,70.3945,70.7355,70.3765,70.6816,69900.0
2012-06-28 15:35:00,78.79,79.02,78.64,78.91,51200.0,70.6996,70.9059,70.565,70.8072,51200.0
2012-06-28 15:40:00,78.91,78.98,78.66,78.77,45000.0,70.8072,70.8701,70.5829,70.6816,45000.0
2012-06-28 15:45:00,78.79,79.05,78.79,78.97,64900.0,70.6996,70.9329,70.6996,70.8611,64900.0
2012-06-28 15:50:00,78.97,79.26,78.95,79.2,127700.0,70.8611,71.1213,70.8431,71.0675,127700.0
2012-06-28 15:55:00,79.21,79.6,79.18,79.56,256500.0,71.0764,71.4264,71.0495,71.3905,256500.0
2012-06-29 09:30:00,81.25,81.42,80.63,80.9,49600.0,72.907,73.0595,72.3506,72.5929,49600.0
2012-06-29 09:35:00,80.9,80.99,80.6,80.68,28200.0,72.5929,72.6737,72.3237,72.3955,28200.0
2012-06-29 09:40:00,80.68,81.06,80.6,80.92,31200.0,72.3955,72.7365,72.3237,72.6108,31200.0
2012-06-29 09:45:00,80.94,81.05,80.79,80.91,18900.0,72.6288,72.7275,72.4942,72.6019,18900.0
2012-06-29 09:50:00,80.94,80.96,80.24,80.44,31200.0,72.6288,72.6467,72.0007,72.1801,31200.0
2012-06-29 09:55:00,80.42,80.73,80.23,80.62,31600.0,72.1622,72.4404,71.9917,72.3417,31600.0
2012-06-29 10:00:00,80.57,80.89,80.5,80.71,27600.0,72.2968,72.5839,72.234,72.4224,27600.0
2012-06-29 10:05:00,80.73,80.79,80.46,80.79,21100.0,72.4404,72.4942,72.1981,72.4942,21100.0
2012-06-29 10:10:00,80.79,80.88,80.5,80.5,17800.0,72.4942,72.575,72.234,72.234,17800.0
2012-06-29 10:15:00,80.53,80.79,80.5,80.76,24600.0,72.2609,72.4942,72.234,72.4673,24600.0
2012-06-29 10:20:00,80.76,80.78,80.5,80.51,22700.0,72.4673,72.4852,72.234,72.2429,22700.0
2012-06-29 10:25:00,80.52,80.58,80.39,80.58,14500.0,72.2519,72.3058,72.1353,72.3058,14500.0
2012-06-29 10:30:00,80.6,80.64,80.42,80.54,11900.0,72.3237,72.3596,72.1622,72.2699,11900.0
2012-06-29 10:35:00,80.53,80.6,80.42,80.58,12400.0,72.2609,72.3237,72.1622,72.3058,12400.0
2012-06-29 10:40:00,80.6,80.62,80.53,80.6,14400.0,72.3237,72.3417,72.2609,72.3237,14400.0
2012-06-29 10:45:00,80.61,80.72,80.56,80.68,14700.0,72.3327,72.4314,72.2878,72.3955,14700.0
2012-06-29 10:50:00,80.68,80.71,80.56,80.58,14200.0,72.3955,72.4224,72.2878,72.3058,14200.0
2012-06-29 10:55:00,80.57,80.63,80.53,80.62,8000.0,72.2968,72.3506,72.2609,72.3417,8000.0
2012-06-29 11:00:00,80.66,80.72,80.54,80.61,17300.0,72.3775,72.4314,72.2699,72.3327,17300.0
2012-06-29 11:05:00,80.61,80.61,80.28,80.28,12600.0,72.3327,72.3327,72.0366,72.0366,12600.0
2012-06-29 11:10:00,80.29,80.3,79.53,79.94,110300.0,72.0455,72.0545,71.3636,71.7315,110300.0
2012-06-29 11:15:00,79.94,80.12,79.92,80.12,14800.0,71.7315,71.893,71.7135,71.893,14800.0
2012-06-29 11:20:00,80.13,80.22,80.08,80.09,16300.0,71.902,71.9827,71.8571,71.8661,16300.0
2012-06-29 11:25:00,80.1,80.13,79.99,80.13,10000.0,71.875,71.902,71.7763,71.902,10000.0
2012-06-29 11:30:00,80.15,80.22,80.09,80.19,14400.0,71.9199,71.9827,71.8661,71.9558,14400.0
2012-06-29 11:35:00,80.16,80.22,80.13,80.21,12800.0,71.9289,71.9827,71.902,71.9738,12800.0
2012-06-29 11:40:00,80.21,80.23,80.03,80.05,10200.0,71.9738,71.9917,71.8122,71.8302,10200.0
2012-06-29 11:45:00,80.04,80.05,79.94,79.95,6500.0,71.8212,71.8302,71.7315,71.7405,6500.0
2012-06-29 11:50:00,79.96,79.99,79.86,79.86,13000.0,71.7494,71.7763,71.6597,71.6597,13000.0
2012-06-29 11:55:00,79.85,79.92,79.85,79.89,7900.0,71.6507,71.7135,71.6507,71.6866,7900.0
2012-06-29 12:00:00,79.88,79.9,79.84,79.84,8800.0,71.6776,71.6956,71.6417,71.6417,8800.0
2012-06-29 12:05:00,79.86,79.88,79.72,79.72,11700.0,71.6597,71.6776,71.5341,71.5341,11700.0
2012-06-29 12:10:00,79.71,79.74,79.68,79.71,10600.0,71.5251,71.552,71.4982,71.5251,10600.0
2012-06-29 12:15:00,79.71,79.71,79.66,79.66,9000.0,71.5251,71.5251,71.4802,71.4802,9000.0
2012-06-29 12:20:00,79.66,79.66,79.57,79.6,11000.0,71.4802,71.4802,71.3995,71.4264,11000.0
2012-06-29 12:25:00,79.59,79.59,79.47,79.53,12000.0,71.4174,71.4174,71.3097,71.3636,12000.0
2012-06-29 12:30:00,79.53,79.53,79.37,79.4,23900.0,71.3636,71.3636,71.22,71.2469,23900.0
2012-06-29 12:35:00,79.4,79.42,79.23,79.25,24600.0,71.2469,71.2649,71.0944,71.1123,24600.0
2012-06-29 12:40:00,79.24,79.25,79.08,79.12,30400.0,71.1034,71.1123,70.9598,70.9957,30400.0
2012-06-29 12:45:00,79.1,79.29,79.1,79.16,16000.0,70.9777,71.1482,70.9777,71.0316,16000.0
2012-06-29 12:50:00,79.13,79.17,79.02,79.02,19800.0,71.0047,71.0405,70.9059,70.9059,19800.0
2012-06-29 12:55:00,79.03,79.03,78.84,78.84,48500.0,70.9149,70.9149,70.7444,70.7444,48500.0
2012-06-29 13:00:00,78.84,78.85,78.74,78.84,50000.0,70.7444,70.7534,70.6547,70.7444,50000.0
2012-06-29 13:05:00,78.84,78.89,78.73,78.83,23300.0,70.7444,70.7893,70.6457,70.7355,23300.0
2012-06-29 13:10:00,78.83,78.84,78.51,78.55,28800.0,70.7355,70.7444,70.4483,70.4842,28800.0
2012-06-29 13:15:00,78.55,78.55,78.34,78.39,26800.0,70.4842,70.4842,70.2958,70.3406,26800.0
2012-06-29 13:20:00,78.38,78.4,78.2,78.26,35700.0,70.3317,70.3496,70.1701,70.224,35700.0
2012-06-29 13:25:00,78.27,78.5,78.27,78.33,48400.0,70.233,70.4393,70.233,70.2868,48400.0
2012-06-29 13:30:00,78.33,78.33,77.99,78.03,38100.0,70.2868,70.2868,69.9817,70.0176,38100.0
2012-06-29 13:35:00,78.04,78.15,77.92,77.98,36000.0,70.0266,70.1253,69.9189,69.9727,36000.0
2012-06-29 13:40:00,77.98,78.08,77.86,77.87,28700.0,69.9727,70.0625,69.8651,69.874,28700.0
2012-06-29 13:45:00,77.88,77.88,77.75,77.77,31800.0,69.883,69.883,69.7664,69.7843,31800.0
2012-06-29 13:50:00,77.77,77.94,77.76,77.87,45600.0,69.7843,69.9368,69.7753,69.874,45600.0
2012-06-29 13:55:00,77.88,77.92,77.84,77.85,48200.0,69.883,69.9189,69.8471,69.8561,48200.0
2012-06-29 14:00:00,77.86,77.93,77.83,77.91,122000.0,69.8651,69.9279,69.8381,69.9099,122000.0
2012-06-29 14:05:00,77.9,77.96,77.89,77.91,23400.0,69.901,69.9548,69.892,69.9099,23400.0
2012-06-29 14:10:00,77.93,77.98,77.72,77.75,35200.0,69.9279,69.9727,69.7394,69.7664,35200.0
2012-06-29 14:15:00,77.75,77.81,77.68,77.76,30000.0,69.7664,69.8202,69.7035,69.7753,30000.0
2012-06-29 14:20:00,77.76,77.76,77.54,77.55,122000.0,69.7753,69.7753,69.5779,69.5869,122000.0
2012-06-29 14:25:00,77.54,77.57,77.07,77.38,185100.0,69.5779,69.6048,69.1562,69.4343,185100.0
2012-06-29 14:30:00,77.36,77.39,76.95,77.09,79200.0,69.4164,69.4433,69.0485,69.1741,79200.0
2012-06-29 14:35:00,77.1,77.11,77.04,77.05,35500.0,69.1831,69.1921,69.1293,69.1382,35500.0
2012-06-29 14:40:00,77.06,77.3,77.06,77.17,44000.0,69.1472,69.3626,69.1472,69.2459,44000.0
2012-06-29 14:45:00,77.15,77.16,77.0,77.04,52400.0,69.228,69.2369,69.0934,69.1293,52400.0
2012-06-29 14:50:00,77.04,77.04,77.0,77.01,42500.0,69.1293,69.1293,69.0934,69.1023,42500.0
2012-06-29 14:55:00,77.01,77.04,77.0,77.02,39100.0,69.1023,69.1293,69.0934,69.1113,39100.0
2012-06-29 15:00:00,77.01,77.11,77.01,77.08,48200.0,69.1023,69.1921,69.1023,69.1652,48200.0
2012-06-29 15:05:00,77.09,77.23,77.08,77.19,27100.0,69.1741,69.2998,69.1652,69.2639,27100.0
2012-06-29 15:10:00,77.21,77.23,77.02,77.09,31800.0,69.2818,69.2998,69.1113,69.1741,31800.0
2012-06-29 15:15:00,77.1,77.1,77.0,77.0,39900.0,69.1831,69.1831,69.0934,69.0934,39900.0
2012-06-29 15:20:00,77.01,77.02,77.0,77.0,39100.0,69.1023,69.1113,69.0934,69.0934,39100.0
2012-06-29 15:25:00,77.0,77.03,77.0,77.03,52400.0,69.0934,69.1203,69.0934,69.1203,52400.0
2012-06-29 15:30:00,77.02,77.16,76.88,77.04,128300.0,69.1113,69.2369,68.9857,69.1293,128300.0
2012-06-29 15:35:00,77.05,77.17,77.05,77.06,36900.0,69.1382,69.2459,69.1382,69.1472,36900.0
2012-06-29 15:40:00,77.05,77.14,77.03,77.07,47900.0,69.1382,69.219,69.1203,69.1562,47900.0
2012-06-29 15:45:00,77.06,77.23,77.06,77.21,50000.0,69.1472,69.2998,69.1472,69.2818,50000.0
2012-06-29 15:50:00,77.21,77.26,77.16,77.17,53900.0,69.2818,69.3267,69.2369,69.2459,53900.0
2012-06-29 15:55:00,77.17,77.46,77.15,77.46,171500.0,69.2459,69.5061,69.228,69.5061,171500.0
2012-07-02 09:30:00,77.69,78.2,77.48,78.12,36600.0,69.7125,70.1701,69.5241,70.0984,36600.0
2012-07-02 09:35:00,78.1,78.11,77.76,78.01,43100.0,70.0804,70.0894,69.7753,69.9997,43100.0
2012-07-02 09:40:00,78.0,78.0,77.2,77.26,53000.0,69.9907,69.9907,69.2728,69.3267,53000.0
2012-07-02 09:45:00,77.28,77.66,77.22,77.63,75600.0,69.3446,69.6856,69.2908,69.6587,75600.0
2012-07-02 09:50:00,77.61,77.76,77.56,77.62,31500.0,69.6407,69.7753,69.5959,69.6497,31500.0
2012-07-02 09:55:00,77.63,77.69,77.56,77.64,39600.0,69.6587,69.7125,69.5959,69.6677,39600.0
2012-07-02 10:00:00,77.61,77.61,77.13,77.17,93000.0,69.6407,69.6407,69.21,69.2459,93000.0
2012-07-02 10:05:00,77.17,77.28,77.08,77.25,38300.0,69.2459,69.3446,69.1652,69.3177,38300.0
2012-07-02 10:10:00,77.25,77.51,77.19,77.46,21800.0,69.3177,69.551,69.2639,69.5061,21800.0
2012-07-02 10:15:00,77.45,77.56,77.4,77.46,35100.0,69.4972,69.5959,69.4523,69.5061,35100.0
2012-07-02 10:20:00,77.46,77.69,77.4,77.41,37900.0,69.5061,69.7125,69.4523,69.4613,37900.0
2012-07-02 10:25:00,77.4,77.43,77.27,77.27,39500.0,69.4523,69.4792,69.3356,69.3356,39500.0
2012-07-02 10:30:00,77.31,77.49,77.27,77.31,19900.0,69.3715,69.5331,69.3356,69.3715,19900.0
2012-07-02 10:35:00,77.29,77.33,77.2,77.22,35800.0,69.3536,69.3895,69.2728,69.2908,35800.0
2012-07-02 10:40:00,77.21,77.21,76.96,77.02,61200.0,69.2818,69.2818,69.0575,69.1113,61200.0
2012-07-02 10:45:00,77.03,77.24,77.01,77.02,24700.0,69.1203,69.3087,69.1023,69.1113,24700.0
2012-07-02 10:50:00,77.05,77.2,77.02,77.04,17700.0,69.1382,69.2728,69.1113,69.1293,17700.0
2012-07-02 10:55:00,77.05,77.17,76.97,77.05,55500.0,69.1382,69.2459,69.0664,69.1382,55500.0
2012-07-02 11:00:00,77.04,77.08,76.93,76.93,37100.0,69.1293,69.1652,69.0306,69.0306,37100.0
2012-07-02 11:05:00,76.92,77.05,76.8,77.05,19700.0,69.0216,69.1382,68.9139,69.1382,19700.0
2012-07-02 11:10:00,77.03,77.04,76.75,76.91,37000.0,69.1203,69.1293,68.869,69.0126,37000.0
2012-07-02 11:15:00,76.91,77.01,76.91,76.96,21700.0,69.0126,69.1023,69.0126,69.0575,21700.0
2012-07-02 11:20:00,76.95,77.14,76.92,76.99,43100.0,69.0485,69.219,69.0216,69.0844,43100.0
2012-07-02 11:25:00,77.0,77.0,76.88,76.92,41200.0,69.0934,69.0934,68.9857,69.0216,41200.0
2012-07-02 11:30:00,76.9,76.99,76.85,76.92,24400.0,69.0036,69.0844,68.9588,69.0216,24400.0
2012-07-02 11:35:00,76.92,77.01,76.91,76.92,25700.0,69.0216,69.1023,69.0126,69.0216,25700.0
2012-07-02 11:40:00,76.94,76.94,76.76,76.89,23400.0,69.0395,69.0395,68.878,68.9947,23400.0
2012-07-02 11:45:00,76.89,76.92,76.73,76.73,27100.0,68.9947,69.0216,68.8511,68.8511,27100.0
2012-07-02 11:50:00,76.72,76.82,76.63,76.67,85400.0,68.8421,68.9319,68.7614,68.7973,85400.0
2012-07-02 11:55:00,76.66,76.66,76.34,76.34,21800.0,68.7883,68.7883,68.5011,68.5011,21800.0
2012-07-02 12:00:00,76.36,76.37,76.19,76.27,26200.0,68.5191,68.5281,68.3665,68.4383,26200.0
2012-07-02 12:05:00,76.26,76.37,76.25,76.37,20800.0,68.4294,68.5281,68.4204,68.5281,20800.0
2012-07-02 12:10:00,76.36,76.44,76.35,76.38,20900.0,68.5191,68.5909,68.5101,68.537,20900.0
2012-07-02 12:15:00,76.38,76.41,76.3,76.31,23900.0,68.537,68.564,68.4652,68.4742,23900.0
2012-07-02 12:20:00,76.3,76.48,76.3,76.46,23000.0,68.4652,68.6268,68.4652,68.6088,23000.0
2012-07-02 12:25:00,76.48,76.49,76.4,76.4,14000.0,68.6268,68.6357,68.555,68.555,14000.0
2012-07-02 12:30:00,76.41,76.56,76.4,76.49,16100.0,68.564,68.6985,68.555,68.6357,16100.0
2012-07-02 12:35:00,76.48,76.51,76.42,76.44,23000.0,68.6268,68.6537,68.5729,68.5909,23000.0
2012-07-02 12:40:00,76.45,76.46,76.41,76.41,21600.0,68.5998,68.6088,68.564,68.564,21600.0
2012-07-02 12:45:00,76.4,76.53,76.34,76.51,27600.0,68.555,68.6716,68.5011,68.6537,27600.0
2012-07-02 12:50:00,76.52,76.61,76.4,76.4,21800.0,68.6627,68.7434,68.555,68.555,21800.0
2012-07-02 12:55:00,76.4,76.43,76.36,76.37,21800.0,68.555,68.5819,68.5191,68.5281,21800.0
2012-07-02 13:00:00,76.36,76.41,76.33,76.39,28500.0,68.5191,68.564,68.4922,68.546,28500.0
2012-07-02 13:05:00,76.39,76.42,76.31,76.37,54600.0,68.546,68.5729,68.4742,68.5281,54600.0
2012-07-02 13:10:00,76.37,76.41,76.34,76.4,22900.0,68.5281,68.564,68.5011,68.555,22900.0
2012-07-02 13:15:00,76.4,76.46,76.39,76.4,25700.0,68.555,68.6088,68.546,68.555,25700.0
2012-07-02 13:20:00,76.4,76.43,76.36,76.4,15500.0,68.555,68.5819,68.5191,68.555,15500.0
2012-07-02 13:25:00,76.4,76.51,76.39,76.45,17700.0,68.555,68.6537,68.546,68.5998,17700.0
2012-07-02 13:30:00,76.45,76.55,76.45,76.53,14600.0,68.5998,68.6896,68.5998,68.6716,14600.0
2012-07-02 13:35:00,76.52,76.68,76.52,76.67,17200.0,68.6627,68.8062,68.6627,68.7973,17200.0
2012-07-02 13:40:00,76.67,76.7,76.54,76.54,16700.0,68.7973,68.8242,68.6806,68.6806,16700.0
2012-07-02 13:45:00,76.55,76.66,76.54,76.63,19700.0,68.6896,68.7883,68.6806,68.7614,19700.0
2012-07-02 13:50:00,76.63,76.63,76.5,76.54,18800.0,68.7614,68.7614,68.6447,68.6806,18800.0
2012-07-02 13:55:00,76.53,76.55,76.49,76.51,14000.0,68.6716,68.6896,68.6357,68.6537,14000.0
2012-07-02 14:00:00,76.5,76.53,76.48,76.49,25100.0,68.6447,68.6716,68.6268,68.6357,25100.0
2012-07-02 14:05:00,76.49,76.57,76.45,76.52,18600.0,68.6357,68.7075,68.5998,68.6627,18600.0
2012-07-02 14:10:00,76.53,76.56,76.48,76.54,16900.0,68.6716,68.6985,68.6268,68.6806,16900.0
2012-07-02 14:15:00,76.54,76.62,76.47,76.55,17700.0,68.6806,68.7524,68.6178,68.6896,17700.0
2012-07-02 14:20:00,76.54,76.57,76.5,76.54,22800.0,68.6806,68.7075,68.6447,68.6806,22800.0
2012-07-02 14:25:00,76.54,76.65,76.54,76.62,14500.0,68.6806,68.7793,68.6806,68.7524,14500.0
2012-07-02 14:30:00,76.65,76.65,76.54,76.57,13700.0,68.7793,68.7793,68.6806,68.7075,13700.0
2012-07-02 14:35:00,76.57,76.65,76.56,76.62,13100.0,68.7075,68.7793,68.6985,68.7524,13100.0
2012-07-02 14:40:00,76.61,76.62,76.53,76.55,13400.0,68.7434,68.7524,68.6716,68.6896,13400.0
2012-07-02 14:45:00,76.53,76.56,76.45,76.47,19900.0,68.6716,68.6985,68.5998,68.6178,19900.0
2012-07-02 14:50:00,76.47,76.59,76.46,76.59,37300.0,68.6178,68.7255,68.6088,68.7255,37300.0
2012-07-02 14:55:00,76.59,76.63,76.58,76.59,17500.0,68.7255,68.7614,68.7165,68.7255,17500.0
2012-07-02 15:00:00,76.58,76.58,76.51,76.57,19700.0,68.7165,68.7165,68.6537,68.7075,19700.0
2012-07-02 15:05:00,76.56,76.58,76.49,76.49,17600.0,68.6985,68.7165,68.6357,68.6357,17600.0
2012-07-02 15:10:00,76.49,76.55,76.43,76.43,16300.0,68.6357,68.6896,68.5819,68.5819,16300.0
2012-07-02 15:15:00,76.43,76.48,76.38,76.46,21600.0,68.5819,68.6268,68.537,68.6088,21600.0
2012-07-02 15:20:00,76.45,76.45,76.36,76.41,21100.0,68.5998,68.5998,68.5191,68.564,21100.0
2012-07-02 15:25:00,76.44,76.44,76.34,76.39,23700.0,68.5909,68.5909,68.5011,68.546,23700.0
2012-07-02 15:30:00,76.38,76.47,76.38,76.47,32300.0,68.537,68.6178,68.537,68.6178,32300.0
2012-07-02 15:35:00,76.47,76.63,76.44,76.62,44600.0,68.6178,68.7614,68.5909,68.7524,44600.0
2012-07-02 15:40:00,76.62,76.71,76.62,76.65,36700.0,68.7524,68.8331,68.7524,68.7793,36700.0
2012-07-02 15:45:00,76.65,76.7,76.61,76.65,74700.0,68.7793,68.8242,68.7434,68.7793,74700.0
2012-07-02 15:50:00,76.66,76.7,76.62,76.66,66000.0,68.7883,68.8242,68.7524,68.7883,66000.0
2012-07-02 15:55:00,76.66,76.99,76.64,76.97,184200.0,68.7883,69.0844,68.7703,69.0664,184200.0
2012-07-03 09:30:00,76.99,77.15,76.8,76.99,14500.0,69.0844,69.228,68.9139,69.0844,14500.0
2012-07-03 09:35:00,77.0,77.0,76.78,76.83,12500.0,69.0934,69.0934,68.896,68.9408,12500.0
2012-07-03 09:40:00,76.88,77.19,76.87,77.14,26000.0,68.9857,69.2639,68.9767,69.219,26000.0
2012-07-03 09:45:00,77.14,77.17,77.03,77.12,16500.0,69.219,69.2459,69.1203,69.201,16500.0
2012-07-03 09:50:00,77.12,77.15,76.97,77.03,29300.0,69.201,69.228,69.0664,69.1203,29300.0
2012-07-03 09:55:00,76.98,77.19,76.96,77.09,17000.0,69.0754,69.2639,69.0575,69.1741,17000.0
2012-07-03 10:00:00,77.07,77.17,77.0,77.07,21000.0,69.1562,69.2459,69.0934,69.1562,21000.0
2012-07-03 10:05:00,77.03,77.1,77.0,77.05,44700.0,69.1203,69.1831,69.0934,69.1382,44700.0
2012-07-03 10:10:00,77.04,77.07,76.7,76.71,35200.0,69.1293,69.1562,68.8242,68.8331,35200.0
2012-07-03 10:15:00,76.7,76.81,76.68,76.73,35900.0,68.8242,68.9229,68.8062,68.8511,35900.0
2012-07-03 10:20:00,76.74,76.81,76.72,76.78,21700.0,68.8601,68.9229,68.8421,68.896,21700.0
2012-07-03 10:25:00,76.82,76.83,76.71,76.76,28500.0,68.9319,68.9408,68.8331,68.878,28500.0
2012-07-03 10:30:00,76.75,76.89,76.73,76.83,28200.0,68.869,68.9947,68.8511,68.9408,28200.0
2012-07-03 10:35:00,76.83,76.88,76.79,76.82,12400.0,68.9408,68.9857,68.9049,68.9319,12400.0
2012-07-03 10:40:00,76.84,76.89,76.79,76.83,7000.0,68.9498,68.9947,68.9049,68.9408,7000.0
2012-07-03 10:45:00,76.82,76.95,76.8,76.94,20400.0,68.9319,69.0485,68.9139,69.0395,20400.0
2012-07-03 10:50:00,76.92,76.96,76.91,76.94,3500.0,69.0216,69.0575,69.0126,69.0395,3500.0
2012-07-03 10:55:00,76.94,76.96,76.94,76.96,7900.0,69.0395,69.0575,69.0395,69.0575,7900.0
2012-07-03 11:00:00,76.95,77.01,76.94,77.01,13100.0,69.0485,69.1023,69.0395,69.1023,13100.0
2012-07-03 11:05:00,77.01,77.16,76.97,77.14,14200.0,69.1023,69.2369,69.0664,69.219,14200.0
2012-07-03 11:10:00,77.14,77.17,77.1,77.16,11500.0,69.219,69.2459,69.1831,69.2369,11500.0
2012-07-03 11:15:00,77.17,77.21,77.13,77.2,12300.0,69.2459,69.2818,69.21,69.2728,12300.0
2012-07-03 11:20:00,77.18,77.2,77.13,77.18,7600.0,69.2549,69.2728,69.21,69.2549,7600.0
2012-07-03 11:25:00,77.18,77.42,77.18,77.42,41100.0,69.2549,69.4702,69.2549,69.4702,41100.0
2012-07-03 11:30:00,77.42,77.45,77.38,77.41,13200.0,69.4702,69.4972,69.4343,69.4613,13200.0
2012-07-03 11:35:00,77.42,77.43,77.32,77.32,4100.0,69.4702,69.4792,69.3805,69.3805,4100.0
2012-07-03 11:40:00,77.3,77.33,77.23,77.24,8700.0,69.3626,69.3895,69.2998,69.3087,8700.0
2012-07-03 11:45:00,77.23,77.27,77.22,77.23,8900.0,69.2998,69.3356,69.2908,69.2998,8900.0
2012-07-03 11:50:00,77.22,77.26,77.18,77.26,5200.0,69.2908,69.3267,69.2549,69.3267,5200.0
2012-07-03 11:55:00,77.25,77.27,77.19,77.2,12100.0,69.3177,69.3356,69.2639,69.2728,12100.0
2012-07-03 12:00:00,77.22,77.22,77.01,77.05,11200.0,69.2908,69.2908,69.1023,69.1382,11200.0
2012-07-03 12:05:00,77.02,77.03,76.84,76.9,25400.0,69.1113,69.1203,68.9498,69.0036,25400.0
2012-07-03 12:10:00,76.9,77.04,76.9,76.95,19400.0,69.0036,69.1293,69.0036,69.0485,19400.0
2012-07-03 12:15:00,76.94,77.0,76.92,76.94,36000.0,69.0395,69.0934,69.0216,69.0395,36000.0
2012-07-03 12:20:00,76.94,76.96,76.88,76.88,16500.0,69.0395,69.0575,68.9857,68.9857,16500.0
2012-07-03 12:25:00,76.89,76.92,76.8,76.86,17100.0,68.9947,69.0216,68.9139,68.9677,17100.0
2012-07-03 12:30:00,76.88,76.94,76.83,76.86,22700.0,68.9857,69.0395,68.9408,68.9677,22700.0
2012-07-03 12:35:00,76.85,76.95,76.83,76.9,16200.0,68.9588,69.0485,68.9408,69.0036,16200.0
2012-07-03 12:40:00,76.9,76.93,76.77,76.79,44500.0,69.0036,69.0306,68.887,68.9049,44500.0
2012-07-03 12:45:00,76.79,76.81,76.68,76.72,15500.0,68.9049,68.9229,68.8062,68.8421,15500.0
2012-07-03 12:50:00,76.71,76.74,76.67,76.69,24800.0,68.8331,68.8601,68.7973,68.8152,24800.0
2012-07-03 12:55:00,76.69,77.05,76.68,77.04,59900.0,68.8152,69.1382,68.8062,69.1293,59900.0
2012-07-05 09:30:00,77.24,77.85,76.93,77.31,21600.0,69.3087,69.8561,69.0306,69.3715,21600.0
2012-07-05 09:35:00,77.3,77.46,76.94,77.09,9000.0,69.3626,69.5061,69.0395,69.1741,9000.0
2012-07-05 09:40:00,77.09,77.18,76.92,77.06,12900.0,69.1741,69.2549,69.0216,69.1472,12900.0
2012-07-05 09:45:00,77.03,77.07,76.85,77.05,13600.0,69.1203,69.1562,68.9588,69.1382,13600.0
2012-07-05 09:50:00,77.02,77.03,76.56,76.87,12900.0,69.1113,69.1203,68.6985,68.9767,12900.0
2012-07-05 09:55:00,76.88,76.9,76.73,76.78,16700.0,68.9857,69.0036,68.8511,68.896,16700.0
2012-07-05 10:00:00,76.76,76.91,76.57,76.66,13700.0,68.878,69.0126,68.7075,68.7883,13700.0
2012-07-05 10:05:00,76.67,76.76,76.6,76.68,12700.0,68.7973,68.878,68.7344,68.8062,12700.0
2012-07-05 10:10:00,76.64,76.65,76.52,76.63,11400.0,68.7703,68.7793,68.6627,68.7614,11400.0
2012-07-05 10:15:00,76.63,76.63,76.48,76.49,13900.0,68.7614,68.7614,68.6268,68.6357,13900.0
2012-07-05 10:20:00,76.48,76.55,76.4,76.46,17500.0,68.6268,68.6896,68.555,68.6088,17500.0
2012-07-05 10:25:00,76.46,76.47,76.1,76.17,27500.0,68.6088,68.6178,68.2858,68.3486,27500.0
2012-07-05 10:30:00,76.17,76.2,76.04,76.16,30500.0,68.3486,68.3755,68.2319,68.3396,30500.0
2012-07-05 10:35:00,76.16,76.22,76.13,76.2,11800.0,68.3396,68.3935,68.3127,68.3755,11800.0
2012-07-05 10:40:00,76.2,76.29,76.16,76.19,18300.0,68.3755,68.4563,68.3396,68.3665,18300.0
2012-07-05 10:45:00,76.17,76.34,76.17,76.23,19400.0,68.3486,68.5011,68.3486,68.4024,19400.0
2012-07-05 10:50:00,76.22,76.28,76.15,76.2,30100.0,68.3935,68.4473,68.3306,68.3755,30100.0
2012-07-05 10:55:00,76.2,76.2,76.08,76.08,20600.0,68.3755,68.3755,68.2678,68.2678,20600.0
2012-07-05 11:00:00,76.11,76.21,76.09,76.18,20800.0,68.2948,68.3845,68.2768,68.3576,20800.0
2012-07-05 11:05:00,76.17,76.24,76.17,76.22,10200.0,68.3486,68.4114,68.3486,68.3935,10200.0
2012-07-05 11:10:00,76.24,76.26,76.23,76.26,12300.0,68.4114,68.4294,68.4024,68.4294,12300.0
2012-07-05 11:15:00,76.26,76.29,76.24,76.27,13800.0,68.4294,68.4563,68.4114,68.4383,13800.0
2012-07-05 11:20:00,76.26,76.29,76.22,76.27,11700.0,68.4294,68.4563,68.3935,68.4383,11700.0
2012-07-05 11:25:00,76.29,76.34,76.25,76.34,10100.0,68.4563,68.5011,68.4204,68.5011,10100.0
2012-07-05 11:30:00,76.34,76.35,76.27,76.29,10200.0,68.5011,68.5101,68.4383,68.4563,10200.0
2012-07-05 11:35:00,76.29,76.38,76.24,76.27,11000.0,68.4563,68.537,68.4114,68.4383,11000.0
2012-07-05 11:40:00,76.26,76.3,76.26,76.28,13600.0,68.4294,68.4652,68.4294,68.4473,13600.0
2012-07-05 11:45:00,76.28,76.41,76.28,76.39,15900.0,68.4473,68.564,68.4473,68.546,15900.0
2012-07-05 11:50:00,76.38,76.38,76.29,76.32,9700.0,68.537,68.537,68.4563,68.4832,9700.0
2012-07-05 11:55:00,76.32,76.32,76.23,76.24,11900.0,68.4832,68.4832,68.4024,68.4114,11900.0
2012-07-05 12:00:00,76.24,76.38,76.24,76.28,19000.0,68.4114,68.537,68.4114,68.4473,19000.0
2012-07-05 12:05:00,76.29,76.32,76.0,76.01,44400.0,68.4563,68.4832,68.1961,68.205,44400.0
2012-07-05 12:10:00,76.01,76.1,76.01,76.09,14500.0,68.205,68.2858,68.205,68.2768,14500.0
2012-07-05 12:15:00,76.07,76.07,76.01,76.02,10200.0,68.2589,68.2589,68.205,68.214,10200.0
2012-07-05 12:20:00,76.02,76.03,75.95,75.97,24600.0,68.214,68.223,68.1512,68.1691,24600.0
2012-07-05 12:25:00,75.94,76.09,75.9,76.02,19900.0,68.1422,68.2768,68.1063,68.214,19900.0
2012-07-05 12:30:00,76.01,76.06,75.98,76.03,16500.0,68.205,68.2499,68.1781,68.223,16500.0
2012-07-05 12:35:00,76.01,76.03,75.98,76.02,6000.0,68.205,68.223,68.1781,68.214,6000.0
2012-07-05 12:40:00,76.02,76.05,76.01,76.05,9000.0,68.214,68.2409,68.205,68.2409,9000.0
2012-07-05 12:45:00,76.06,76.18,76.06,76.1,6900.0,68.2499,68.3576,68.2499,68.2858,6900.0
2012-07-05 12:50:00,76.1,76.1,76.02,76.03,18000.0,68.2858,68.2858,68.214,68.223,18000.0
2012-07-05 12:55:00,76.05,76.15,76.03,76.15,9600.0,68.2409,68.3306,68.223,68.3306,9600.0
2012-07-05 13:00:00,76.15,76.18,76.13,76.13,8800.0,68.3306,68.3576,68.3127,68.3127,8800.0
2012-07-05 13:05:00,76.15,76.17,76.11,76.14,17500.0,68.3306,68.3486,68.2948,68.3217,17500.0
2012-07-05 13:10:00,76.15,76.16,76.1,76.1,5200.0,68.3306,68.3396,68.2858,68.2858,5200.0
2012-07-05 13:15:00,76.09,76.11,76.08,76.1,5700.0,68.2768,68.2948,68.2678,68.2858,5700.0
2012-07-05 13:20:00,76.1,76.1,76.08,76.1,6000.0,68.2858,68.2858,68.2678,68.2858,6000.0
2012-07-05 13:25:00,76.1,76.11,76.06,76.06,6200.0,68.2858,68.2948,68.2499,68.2499,6200.0
2012-07-05 13:30:00,76.07,76.11,76.06,76.07,9600.0,68.2589,68.2948,68.2499,68.2589,9600.0
2012-07-05 13:35:00,76.09,76.13,76.09,76.12,3500.0,68.2768,68.3127,68.2768,68.3037,3500.0
2012-07-05 13:40:00,76.12,76.13,76.11,76.13,6600.0,68.3037,68.3127,68.2948,68.3127,6600.0
2012-07-05 13:45:00,76.13,76.24,76.13,76.21,6900.0,68.3127,68.4114,68.3127,68.3845,6900.0
2012-07-05 13:50:00,76.22,76.23,76.17,76.17,4500.0,68.3935,68.4024,68.3486,68.3486,4500.0
2012-07-05 13:55:00,76.16,76.19,76.15,76.19,16200.0,68.3396,68.3665,68.3306,68.3665,16200.0
2012-07-05 14:00:00,76.19,76.21,76.18,76.2,7100.0,68.3665,68.3845,68.3576,68.3755,7100.0
2012-07-05 14:05:00,76.21,76.22,76.18,76.19,9200.0,68.3845,68.3935,68.3576,68.3665,9200.0
2012-07-05 14:10:00,76.19,76.2,76.16,76.2,7700.0,68.3665,68.3755,68.3396,68.3755,7700.0
2012-07-05 14:15:00,76.2,76.26,76.2,76.25,6900.0,68.3755,68.4294,68.3755,68.4204,6900.0
2012-07-05 14:20:00,76.26,76.26,76.22,76.23,17500.0,68.4294,68.4294,68.3935,68.4024,17500.0
2012-07-05 14:25:00,76.23,76.23,76.2,76.23,7800.0,68.4024,68.4024,68.3755,68.4024,7800.0
2012-07-05 14:30:00,76.22,76.24,76.22,76.24,8100.0,68.3935,68.4114,68.3935,68.4114,8100.0
2012-07-05 14:35:00,76.24,76.35,76.21,76.35,12700.0,68.4114,68.5101,68.3845,68.5101,12700.0
2012-07-05 14:40:00,76.35,76.41,76.35,76.41,7200.0,68.5101,68.564,68.5101,68.564,7200.0
2012-07-05 14:45:00,76.42,76.46,76.41,76.42,7600.0,68.5729,68.6088,68.564,68.5729,7600.0
2012-07-05 14:50:00,76.41,76.41,76.33,76.33,6100.0,68.564,68.564,68.4922,68.4922,6100.0
2012-07-05 14:55:00,76.33,76.35,76.33,76.35,10900.0,68.4922,68.5101,68.4922,68.5101,10900.0
2012-07-05 15:00:00,76.35,76.42,76.32,76.42,7000.0,68.5101,68.5729,68.4832,68.5729,7000.0
2012-07-05 15:05:00,76.42,76.42,76.39,76.41,7000.0,68.5729,68.5729,68.546,68.564,7000.0
2012-07-05 15:10:00,76.4,76.41,76.33,76.37,11600.0,68.555,68.564,68.4922,68.5281,11600.0
2012-07-05 15:15:00,76.36,76.36,76.31,76.31,10600.0,68.5191,68.5191,68.4742,68.4742,10600.0
2012-07-05 15:20:00,76.32,76.34,76.26,76.3,20800.0,68.4832,68.5011,68.4294,68.4652,20800.0
2012-07-05 15:25:00,76.29,76.34,76.29,76.33,12000.0,68.4563,68.5011,68.4563,68.4922,12000.0
2012-07-05 15:30:00,76.34,76.35,76.3,76.3,17500.0,68.5011,68.5101,68.4652,68.4652,17500.0
2012-07-05 15:35:00,76.29,76.31,76.25,76.28,22900.0,68.4563,68.4742,68.4204,68.4473,22900.0
2012-07-05 15:40:00,76.28,76.35,76.25,76.26,18900.0,68.4473,68.5101,68.4204,68.4294,18900.0
2012-07-05 15:45:00,76.28,76.28,76.15,76.18,25200.0,68.4473,68.4473,68.3306,68.3576,25200.0
2012-07-05 15:50:00,76.18,76.2,76.11,76.14,39600.0,68.3576,68.3755,68.2948,68.3217,39600.0
2012-07-05 15:55:00,76.13,76.28,76.02,76.27,235400.0,68.3127,68.4473,68.214,68.4383,235400.0
2012-07-06 09:30:00,76.13,76.19,75.65,76.09,15900.0,68.3127,68.3665,67.882,68.2768,15900.0
2012-07-06 09:35:00,76.07,76.13,75.86,76.07,14000.0,68.2589,68.3127,68.0704,68.2589,14000.0
2012-07-06 09:40:00,76.04,76.09,75.84,75.9,27900.0,68.2319,68.2768,68.0525,68.1063,27900.0
2012-07-06 09:45:00,75.9,76.07,75.81,75.91,34700.0,68.1063,68.2589,68.0256,68.1153,34700.0
2012-07-06 09:50:00,75.92,76.02,75.91,76.0,18600.0,68.1243,68.214,68.1153,68.1961,18600.0
2012-07-06 09:55:00,75.99,76.08,75.96,76.06,10500.0,68.1871,68.2678,68.1602,68.2499,10500.0
2012-07-06 10:00:00,76.06,76.06,75.96,76.0,19100.0,68.2499,68.2499,68.1602,68.1961,19100.0
2012-07-06 10:05:00,76.0,76.06,75.9,75.94,27300.0,68.1961,68.2499,68.1063,68.1422,27300.0
2012-07-06 10:10:00,75.97,76.02,75.94,75.95,19500.0,68.1691,68.214,68.1422,68.1512,19500.0
2012-07-06 10:15:00,75.94,76.03,75.91,75.95,21800.0,68.1422,68.223,68.1153,68.1512,21800.0
2012-07-06 10:20:00,75.96,76.04,75.95,76.03,19000.0,68.1602,68.2319,68.1512,68.223,19000.0
2012-07-06 10:25:00,76.03,76.07,75.97,76.02,24400.0,68.223,68.2589,68.1691,68.214,24400.0
2012-07-06 10:30:00,76.02,76.05,75.95,75.96,18800.0,68.214,68.2409,68.1512,68.1602,18800.0
2012-07-06 10:35:00,75.97,76.05,75.97,76.03,10600.0,68.1691,68.2409,68.1691,68.223,10600.0
2012-07-06 10:40:00,76.02,76.1,75.99,76.09,25100.0,68.214,68.2858,68.1871,68.2768,25100.0
2012-07-06 10:45:00,76.11,76.13,76.02,76.13,20400.0,68.2948,68.3127,68.214,68.3127,20400.0
2012-07-06 10:50:00,76.13,76.13,76.01,76.1,16600.0,68.3127,68.3127,68.205,68.2858,16600.0
2012-07-06 10:55:00,76.12,76.13,75.97,75.97,25200.0,68.3037,68.3127,68.1691,68.1691,25200.0
2012-07-06 11:00:00,75.97,76.02,75.95,75.97,14000.0,68.1691,68.214,68.1512,68.1691,14000.0
2012-07-06 11:05:00,75.98,76.01,75.95,76.01,6600.0,68.1781,68.205,68.1512,68.205,6600.0
2012-07-06 11:10:00,76.02,76.04,75.95,75.98,17100.0,68.214,68.2319,68.1512,68.1781,17100.0
2012-07-06 11:15:00,75.98,76.09,75.96,76.09,7300.0,68.1781,68.2768,68.1602,68.2768,7300.0
2012-07-06 11:20:00,76.1,76.1,75.96,75.98,22400.0,68.2858,68.2858,68.1602,68.1781,22400.0
2012-07-06 11:25:00,75.99,76.01,75.95,75.97,7700.0,68.1871,68.205,68.1512,68.1691,7700.0
2012-07-06 11:30:00,75.97,76.07,75.96,76.04,8700.0,68.1691,68.2589,68.1602,68.2319,8700.0
2012-07-06 11:35:00,76.01,76.12,76.01,76.08,7200.0,68.205,68.3037,68.205,68.2678,7200.0
2012-07-06 11:40:00,76.07,76.13,76.07,76.13,4600.0,68.2589,68.3127,68.2589,68.3127,4600.0
2012-07-06 11:45:00,76.11,76.2,76.11,76.12,13300.0,68.2948,68.3755,68.2948,68.3037,13300.0
2012-07-06 11:50:00,76.11,76.14,76.06,76.11,23000.0,68.2948,68.3217,68.2499,68.2948,23000.0
2012-07-06 11:55:00,76.11,76.15,76.04,76.07,6900.0,68.2948,68.3306,68.2319,68.2589,6900.0
2012-07-06 12:00:00,76.05,76.16,76.04,76.15,25700.0,68.2409,68.3396,68.2319,68.3306,25700.0
2012-07-06 12:05:00,76.13,76.23,76.1,76.21,9400.0,68.3127,68.4024,68.2858,68.3845,9400.0
2012-07-06 12:10:00,76.25,76.28,76.18,76.18,5600.0,68.4204,68.4473,68.3576,68.3576,5600.0
2012-07-06 12:15:00,76.19,76.24,76.14,76.2,9800.0,68.3665,68.4114,68.3217,68.3755,9800.0
2012-07-06 12:20:00,76.22,76.22,76.17,76.22,7500.0,68.3935,68.3935,68.3486,68.3935,7500.0
2012-07-06 12:25:00,76.23,76.42,76.18,76.38,16600.0,68.4024,68.5729,68.3576,68.537,16600.0
2012-07-06 12:30:00,76.33,76.36,76.29,76.3,5800.0,68.4922,68.5191,68.4563,68.4652,5800.0
2012-07-06 12:35:00,76.3,76.3,76.19,76.19,7600.0,68.4652,68.4652,68.3665,68.3665,7600.0
2012-07-06 12:40:00,76.19,76.3,76.19,76.28,8800.0,68.3665,68.4652,68.3665,68.4473,8800.0
2012-07-06 12:45:00,76.28,76.38,76.28,76.33,5400.0,68.4473,68.537,68.4473,68.4922,5400.0
2012-07-06 12:50:00,76.32,76.32,76.27,76.28,2300.0,68.4832,68.4832,68.4383,68.4473,2300.0
2012-07-06 12:55:00,76.26,76.3,76.24,76.26,5900.0,68.4294,68.4652,68.4114,68.4294,5900.0
2012-07-06 13:00:00,76.26,76.26,76.16,76.17,11800.0,68.4294,68.4294,68.3396,68.3486,11800.0
2012-07-06 13:05:00,76.18,76.22,76.17,76.2,3300.0,68.3576,68.3935,68.3486,68.3755,3300.0
2012-07-06 13:10:00,76.19,76.2,76.14,76.19,5600.0,68.3665,68.3755,68.3217,68.3665,5600.0
2012-07-06 13:15:00,76.18,76.22,76.14,76.19,5000.0,68.3576,68.3935,68.3217,68.3665,5000.0
2012-07-06 13:20:00,76.19,76.19,76.09,76.09,1800.0,68.3665,68.3665,68.2768,68.2768,1800.0
2012-07-06 13:25:00,76.09,76.1,76.03,76.03,2700.0,68.2768,68.2858,68.223,68.223,2700.0
2012-07-06 13:30:00,76.02,76.02,75.98,75.99,3500.0,68.214,68.214,68.1781,68.1871,3500.0
2012-07-06 13:35:00,75.98,75.99,75.96,75.98,17000.0,68.1781,68.1871,68.1602,68.1781,17000.0
2012-07-06 13:40:00,75.98,76.02,75.96,75.99,9900.0,68.1781,68.214,68.1602,68.1871,9900.0
2012-07-06 13:45:00,75.98,75.99,75.95,75.96,2800.0,68.1781,68.1871,68.1512,68.1602,2800.0
2012-07-06 13:50:00,75.97,75.99,75.94,75.94,3900.0,68.1691,68.1871,68.1422,68.1422,3900.0
2012-07-06 13:55:00,75.97,76.0,75.9,75.95,6700.0,68.1691,68.1961,68.1063,68.1512,6700.0
2012-07-06 14:00:00,75.95,75.95,75.87,75.89,2900.0,68.1512,68.1512,68.0794,68.0973,2900.0
2012-07-06 14:05:00,75.87,75.88,75.79,75.8,3100.0,68.0794,68.0884,68.0076,68.0166,3100.0
2012-07-06 14:10:00,75.8,75.82,75.78,75.79,24600.0,68.0166,68.0345,67.9986,68.0076,24600.0
2012-07-06 14:15:00,75.8,75.82,75.74,75.75,14700.0,68.0166,68.0345,67.9627,67.9717,14700.0
2012-07-06 14:20:00,75.74,75.82,75.74,75.79,7700.0,67.9627,68.0345,67.9627,68.0076,7700.0
2012-07-06 14:25:00,75.78,75.87,75.77,75.86,6700.0,67.9986,68.0794,67.9897,68.0704,6700.0
2012-07-06 14:30:00,75.85,75.92,75.84,75.92,9400.0,68.0615,68.1243,68.0525,68.1243,9400.0
2012-07-06 14:35:00,75.92,75.96,75.91,75.95,4400.0,68.1243,68.1602,68.1153,68.1512,4400.0
2012-07-06 14:40:00,75.94,76.0,75.88,75.99,9100.0,68.1422,68.1961,68.0884,68.1871,9100.0
2012-07-06 14:45:00,75.99,76.0,75.95,75.98,6800.0,68.1871,68.1961,68.1512,68.1781,6800.0
2012-07-06 14:50:00,75.99,76.11,75.97,76.1,9400.0,68.1871,68.2948,68.1691,68.2858,9400.0
2012-07-06 14:55:00,76.09,76.1,76.01,76.06,17200.0,68.2768,68.2858,68.205,68.2499,17200.0
2012-07-06 15:00:00,76.06,76.06,76.01,76.04,16400.0,68.2499,68.2499,68.205,68.2319,16400.0
2012-07-06 15:05:00,76.05,76.12,76.05,76.12,14700.0,68.2409,68.3037,68.2409,68.3037,14700.0
2012-07-06 15:10:00,76.15,76.19,76.12,76.16,23500.0,68.3306,68.3665,68.3037,68.3396,23500.0
2012-07-06 15:15:00,76.15,76.26,76.09,76.25,20000.0,68.3306,68.4294,68.2768,68.4204,20000.0
2012-07-06 15:20:00,76.24,76.29,76.19,76.28,22100.0,68.4114,68.4563,68.3665,68.4473,22100.0
2012-07-06 15:25:00,76.3,76.34,76.23,76.33,16700.0,68.4652,68.5011,68.4024,68.4922,16700.0
2012-07-06 15:30:00,76.34,76.46,76.34,76.44,22600.0,68.5011,68.6088,68.5011,68.5909,22600.0
2012-07-06 15:35:00,76.43,76.47,76.29,76.34,34000.0,68.5819,68.6178,68.4563,68.5011,34000.0
2012-07-06 15:40:00,76.34,76.44,76.3,76.44,31100.0,68.5011,68.5909,68.4652,68.5909,31100.0
2012-07-06 15:45:00,76.45,76.57,76.44,76.47,51700.0,68.5998,68.7075,68.5909,68.6178,51700.0
2012-07-06 15:50:00,76.47,76.58,76.42,76.52,47800.0,68.6178,68.7165,68.5729,68.6627,47800.0
2012-07-06 15:55:00,76.52,76.57,76.44,76.46,62300.0,68.6627,68.7075,68.5909,68.6088,62300.0
2012-07-09 09:30:00,77.62,77.79,76.89,77.21,42100.0,69.6497,69.8022,68.9947,69.2818,42100.0
2012-07-09 09:35:00,77.18,77.52,77.08,77.37,28600.0,69.2549,69.56,69.1652,69.4254,28600.0
2012-07-09 09:40:00,77.35,77.38,77.11,77.27,15100.0,69.4074,69.4343,69.1921,69.3356,15100.0
2012-07-09 09:45:00,77.26,77.35,76.92,76.96,26300.0,69.3267,69.4074,69.0216,69.0575,26300.0
2012-07-09 09:50:00,76.94,77.17,76.93,76.94,33500.0,69.0395,69.2459,69.0306,69.0395,33500.0
2012-07-09 09:55:00,76.9,77.03,76.82,76.85,13700.0,69.0036,69.1203,68.9319,68.9588,13700.0
2012-07-09 10:00:00,76.81,76.96,76.71,76.95,30500.0,68.9229,69.0575,68.8331,69.0485,30500.0
2012-07-09 10:05:00,76.95,76.97,76.6,76.72,27600.0,69.0485,69.0664,68.7344,68.8421,27600.0
2012-07-09 10:10:00,76.7,76.81,76.52,76.52,30900.0,68.8242,68.9229,68.6627,68.6627,30900.0
2012-07-09 10:15:00,76.5,76.54,76.17,76.21,29900.0,68.6447,68.6806,68.3486,68.3845,29900.0
2012-07-09 10:20:00,76.19,76.21,76.02,76.1,33100.0,68.3665,68.3845,68.214,68.2858,33100.0
2012-07-09 10:25:00,76.1,76.11,75.85,75.85,22900.0,68.2858,68.2948,68.0615,68.0615,22900.0
2012-07-09 10:30:00,75.87,75.9,75.82,75.85,23900.0,68.0794,68.1063,68.0345,68.0615,23900.0
2012-07-09 10:35:00,75.88,76.14,75.81,76.1,34800.0,68.0884,68.3217,68.0256,68.2858,34800.0
2012-07-09 10:40:00,76.12,76.15,75.93,76.01,19100.0,68.3037,68.3306,68.1332,68.205,19100.0
2012-07-09 10:45:00,76.01,76.11,75.99,76.01,16200.0,68.205,68.2948,68.1871,68.205,16200.0
2012-07-09 10:50:00,76.01,76.21,76.01,76.14,25800.0,68.205,68.3845,68.205,68.3217,25800.0
2012-07-09 10:55:00,76.13,76.13,76.01,76.03,22700.0,68.3127,68.3127,68.205,68.223,22700.0
2012-07-09 11:00:00,76.01,76.15,76.01,76.1,17800.0,68.205,68.3306,68.205,68.2858,17800.0
2012-07-09 11:05:00,76.09,76.13,76.05,76.06,21800.0,68.2768,68.3127,68.2409,68.2499,21800.0
2012-07-09 11:10:00,76.06,76.07,75.89,75.92,14400.0,68.2499,68.2589,68.0973,68.1243,14400.0
2012-07-09 11:15:00,75.92,75.97,75.88,75.96,14800.0,68.1243,68.1691,68.0884,68.1602,14800.0
2012-07-09 11:20:00,75.97,76.1,75.97,76.04,61500.0,68.1691,68.2858,68.1691,68.2319,61500.0
2012-07-09 11:25:00,76.04,76.08,75.94,76.06,18700.0,68.2319,68.2678,68.1422,68.2499,18700.0
2012-07-09 11:30:00,76.06,76.06,75.96,76.01,28200.0,68.2499,68.2499,68.1602,68.205,28200.0
2012-07-09 11:35:00,76.0,76.01,75.85,75.97,38300.0,68.1961,68.205,68.0615,68.1691,38300.0
2012-07-09 11:40:00,75.95,76.02,75.93,76.02,11900.0,68.1512,68.214,68.1332,68.214,11900.0
2012-07-09 11:45:00,76.02,76.05,75.94,75.98,17600.0,68.214,68.2409,68.1422,68.1781,17600.0
2012-07-09 11:50:00,75.97,76.0,75.93,76.0,19200.0,68.1691,68.1961,68.1332,68.1961,19200.0
2012-07-09 11:55:00,76.0,76.03,75.97,75.99,12900.0,68.1961,68.223,68.1691,68.1871,12900.0
2012-07-09 12:00:00,75.99,76.01,75.94,75.94,12700.0,68.1871,68.205,68.1422,68.1422,12700.0
2012-07-09 12:05:00,75.92,75.96,75.86,75.93,33000.0,68.1243,68.1602,68.0704,68.1332,33000.0
2012-07-09 12:10:00,75.93,75.95,75.87,75.88,9700.0,68.1332,68.1512,68.0794,68.0884,9700.0
2012-07-09 12:15:00,75.85,75.94,75.82,75.89,14700.0,68.0615,68.1422,68.0345,68.0973,14700.0
2012-07-09 12:20:00,75.89,75.89,75.8,75.84,30600.0,68.0973,68.0973,68.0166,68.0525,30600.0
2012-07-09 12:25:00,75.83,75.86,75.82,75.85,22000.0,68.0435,68.0704,68.0345,68.0615,22000.0
2012-07-09 12:30:00,75.85,75.96,75.85,75.93,35600.0,68.0615,68.1602,68.0615,68.1332,35600.0
2012-07-09 12:35:00,75.94,75.97,75.92,75.96,34500.0,68.1422,68.1691,68.1243,68.1602,34500.0
2012-07-09 12:40:00,75.95,75.99,75.95,75.96,20700.0,68.1512,68.1871,68.1512,68.1602,20700.0
2012-07-09 12:45:00,75.95,76.01,75.91,75.98,20400.0,68.1512,68.205,68.1153,68.1781,20400.0
2012-07-09 12:50:00,76.01,76.06,75.98,76.02,16300.0,68.205,68.2499,68.1781,68.214,16300.0
2012-07-09 12:55:00,76.03,76.1,75.98,76.1,26300.0,68.223,68.2858,68.1781,68.2858,26300.0
2012-07-09 13:00:00,76.09,76.1,75.98,76.08,21500.0,68.2768,68.2858,68.1781,68.2678,21500.0
2012-07-09 13:05:00,76.08,76.14,76.05,76.08,19700.0,68.2678,68.3217,68.2409,68.2678,19700.0
2012-07-09 13:10:00,76.07,76.09,76.01,76.07,13400.0,68.2589,68.2768,68.205,68.2589,13400.0
2012-07-09 13:15:00,76.05,76.1,76.03,76.05,18900.0,68.2409,68.2858,68.223,68.2409,18900.0
2012-07-09 13:20:00,76.06,76.09,76.05,76.08,7400.0,68.2499,68.2768,68.2409,68.2678,7400.0
2012-07-09 13:25:00,76.07,76.25,76.04,76.2,18600.0,68.2589,68.4204,68.2319,68.3755,18600.0
2012-07-09 13:30:00,76.19,76.23,76.13,76.16,9600.0,68.3665,68.4024,68.3127,68.3396,9600.0
2012-07-09 13:35:00,76.15,76.27,76.1,76.25,10500.0,68.3306,68.4383,68.2858,68.4204,10500.0
2012-07-09 13:40:00,76.25,76.39,76.25,76.37,14000.0,68.4204,68.546,68.4204,68.5281,14000.0
2012-07-09 13:45:00,76.39,76.41,76.29,76.34,13800.0,68.546,68.564,68.4563,68.5011,13800.0
2012-07-09 13:50:00,76.33,76.37,76.33,76.36,8100.0,68.4922,68.5281,68.4922,68.5191,8100.0
2012-07-09 13:55:00,76.37,76.42,76.36,76.42,11000.0,68.5281,68.5729,68.5191,68.5729,11000.0
2012-07-09 14:00:00,76.38,76.42,76.36,76.37,12100.0,68.537,68.5729,68.5191,68.5281,12100.0
2012-07-09 14:05:00,76.37,76.37,76.3,76.35,7700.0,68.5281,68.5281,68.4652,68.5101,7700.0
2012-07-09 14:10:00,76.34,76.44,76.3,76.42,27700.0,68.5011,68.5909,68.4652,68.5729,27700.0
2012-07-09 14:15:00,76.42,76.43,76.29,76.33,13100.0,68.5729,68.5819,68.4563,68.4922,13100.0
2012-07-09 14:20:00,76.33,76.37,76.28,76.32,15100.0,68.4922,68.5281,68.4473,68.4832,15100.0
2012-07-09 14:25:00,76.33,76.33,76.24,76.29,16300.0,68.4922,68.4922,68.4114,68.4563,16300.0
2012-07-09 14:30:00,76.3,76.3,76.21,76.22,12200.0,68.4652,68.4652,68.3845,68.3935,12200.0
2012-07-09 14:35:00,76.23,76.25,76.16,76.16,11400.0,68.4024,68.4204,68.3396,68.3396,11400.0
2012-07-09 14:40:00,76.16,76.16,76.04,76.09,12800.0,68.3396,68.3396,68.2319,68.2768,12800.0
2012-07-09 14:45:00,76.1,76.15,76.08,76.14,11200.0,68.2858,68.3306,68.2678,68.3217,11200.0
2012-07-09 14:50:00,76.13,76.23,76.11,76.22,15500.0,68.3127,68.4024,68.2948,68.3935,15500.0
2012-07-09 14:55:00,76.21,76.22,76.13,76.17,13200.0,68.3845,68.3935,68.3127,68.3486,13200.0
2012-07-09 15:00:00,76.16,76.24,76.08,76.23,16800.0,68.3396,68.4114,68.2678,68.4024,16800.0
2012-07-09 15:05:00,76.23,76.29,76.2,76.27,15800.0,68.4024,68.4563,68.3755,68.4383,15800.0
2012-07-09 15:10:00,76.27,76.28,76.16,76.18,17600.0,68.4383,68.4473,68.3396,68.3576,17600.0
2012-07-09 15:15:00,76.18,76.23,76.17,76.19,14500.0,68.3576,68.4024,68.3486,68.3665,14500.0
2012-07-09 15:20:00,76.19,76.19,76.05,76.07,18400.0,68.3665,68.3665,68.2409,68.2589,18400.0
2012-07-09 15:25:00,76.07,76.08,75.98,76.01,28900.0,68.2589,68.2678,68.1781,68.205,28900.0
2012-07-09 15:30:00,76.02,76.1,75.99,76.1,26200.0,68.214,68.2858,68.1871,68.2858,26200.0
2012-07-09 15:35:00,76.09,76.15,76.07,76.11,22700.0,68.2768,68.3306,68.2589,68.2948,22700.0
2012-07-09 15:40:00,76.11,76.13,76.06,76.08,25500.0,68.2948,68.3127,68.2499,68.2678,25500.0
2012-07-09 15:45:00,76.08,76.2,76.08,76.19,40800.0,68.2678,68.3755,68.2678,68.3665,40800.0
2012-07-09 15:50:00,76.21,76.24,76.16,76.23,44400.0,68.3845,68.4114,68.3396,68.4024,44400.0
2012-07-09 15:55:00,76.23,76.33,76.13,76.31,165500.0,68.4024,68.4922,68.3127,68.4742,165500.0
2012-07-10 09:30:00,76.37,76.74,76.37,76.4,25800.0,68.5281,68.8601,68.5281,68.555,25800.0
2012-07-10 09:35:00,76.42,76.45,76.12,76.16,21300.0,68.5729,68.5998,68.3037,68.3396,21300.0
2012-07-10 09:40:00,76.13,76.18,76.04,76.1,29400.0,68.3127,68.3576,68.2319,68.2858,29400.0
2012-07-10 09:45:00,76.12,76.17,76.05,76.1,11200.0,68.3037,68.3486,68.2409,68.2858,11200.0
2012-07-10 09:50:00,76.09,76.09,75.77,75.84,26900.0,68.2768,68.2768,67.9897,68.0525,26900.0
2012-07-10 09:55:00,75.89,76.05,75.87,75.96,18700.0,68.0973,68.2409,68.0794,68.1602,18700.0
2012-07-10 10:00:00,75.92,76.03,75.74,75.75,25800.0,68.1243,68.223,67.9627,67.9717,25800.0
2012-07-10 10:05:00,75.75,75.84,75.63,75.66,21600.0,67.9717,68.0525,67.864,67.891,21600.0
2012-07-10 10:10:00,75.66,75.74,75.52,75.74,47000.0,67.891,67.9627,67.7653,67.9627,47000.0
2012-07-10 10:15:00,75.73,75.81,75.7,75.77,13400.0,67.9538,68.0256,67.9269,67.9897,13400.0
2012-07-10 10:20:00,75.8,75.86,75.75,75.78,14700.0,68.0166,68.0704,67.9717,67.9986,14700.0
2012-07-10 10:25:00,75.77,75.8,75.68,75.75,12400.0,67.9897,68.0166,67.9089,67.9717,12400.0
2012-07-10 10:30:00,75.75,75.88,75.66,75.79,14900.0,67.9717,68.0884,67.891,68.0076,14900.0
2012-07-10 10:35:00,75.76,75.81,75.73,75.75,6600.0,67.9807,68.0256,67.9538,67.9717,6600.0
2012-07-10 10:40:00,75.72,75.78,75.65,75.78,13600.0,67.9448,67.9986,67.882,67.9986,13600.0
2012-07-10 10:45:00,75.75,75.85,75.72,75.83,12800.0,67.9717,68.0615,67.9448,68.0435,12800.0
2012-07-10 10:50:00,75.74,75.83,75.72,75.77,27400.0,67.9627,68.0435,67.9448,67.9897,27400.0
2012-07-10 10:55:00,75.76,75.81,75.63,75.79,15000.0,67.9807,68.0256,67.864,68.0076,15000.0
2012-07-10 11:00:00,75.79,75.79,75.58,75.58,32100.0,68.0076,68.0076,67.8192,67.8192,32100.0
2012-07-10 11:05:00,75.58,75.68,75.55,75.68,8700.0,67.8192,67.9089,67.7923,67.9089,8700.0
2012-07-10 11:10:00,75.68,75.76,75.58,75.73,17900.0,67.9089,67.9807,67.8192,67.9538,17900.0
2012-07-10 11:15:00,75.71,75.85,75.71,75.81,9100.0,67.9358,68.0615,67.9358,68.0256,9100.0
2012-07-10 11:20:00,75.8,75.81,75.71,75.75,16400.0,68.0166,68.0256,67.9358,67.9717,16400.0
2012-07-10 11:25:00,75.74,75.76,75.69,75.69,9200.0,67.9627,67.9807,67.9179,67.9179,9200.0
2012-07-10 11:30:00,75.69,75.73,75.67,75.7,8000.0,67.9179,67.9538,67.8999,67.9269,8000.0
2012-07-10 11:35:00,75.7,75.82,75.66,75.78,12400.0,67.9269,68.0345,67.891,67.9986,12400.0
2012-07-10 11:40:00,75.8,75.91,75.77,75.77,11400.0,68.0166,68.1153,67.9897,67.9897,11400.0
2012-07-10 11:45:00,75.78,75.88,75.78,75.86,12000.0,67.9986,68.0884,67.9986,68.0704,12000.0
2012-07-10 11:50:00,75.84,75.92,75.83,75.91,7900.0,68.0525,68.1243,68.0435,68.1153,7900.0
2012-07-10 11:55:00,75.91,75.91,75.79,75.79,16500.0,68.1153,68.1153,68.0076,68.0076,16500.0
2012-07-10 12:00:00,75.78,75.81,75.75,75.81,9100.0,67.9986,68.0256,67.9717,68.0256,9100.0
2012-07-10 12:05:00,75.81,75.83,75.78,75.79,10200.0,68.0256,68.0435,67.9986,68.0076,10200.0
2012-07-10 12:10:00,75.8,75.81,75.74,75.74,5800.0,68.0166,68.0256,67.9627,67.9627,5800.0
2012-07-10 12:15:00,75.73,75.79,75.73,75.79,6300.0,67.9538,68.0076,67.9538,68.0076,6300.0
2012-07-10 12:20:00,75.74,75.85,75.74,75.84,13500.0,67.9627,68.0615,67.9627,68.0525,13500.0
2012-07-10 12:25:00,75.85,75.94,75.85,75.94,11200.0,68.0615,68.1422,68.0615,68.1422,11200.0
2012-07-10 12:30:00,75.92,75.95,75.85,75.85,7000.0,68.1243,68.1512,68.0615,68.0615,7000.0
2012-07-10 12:35:00,75.87,75.93,75.84,75.93,16500.0,68.0794,68.1332,68.0525,68.1332,16500.0
2012-07-10 12:40:00,75.91,75.93,75.85,75.87,9500.0,68.1153,68.1332,68.0615,68.0794,9500.0
2012-07-10 12:45:00,75.89,75.96,75.89,75.94,6500.0,68.0973,68.1602,68.0973,68.1422,6500.0
2012-07-10 12:50:00,75.91,75.93,75.86,75.86,6600.0,68.1153,68.1332,68.0704,68.0704,6600.0
2012-07-10 12:55:00,75.88,75.88,75.83,75.85,3400.0,68.0884,68.0884,68.0435,68.0615,3400.0
2012-07-10 13:00:00,75.83,75.84,75.77,75.77,6700.0,68.0435,68.0525,67.9897,67.9897,6700.0
2012-07-10 13:05:00,75.78,75.83,75.77,75.8,6100.0,67.9986,68.0435,67.9897,68.0166,6100.0
2012-07-10 13:10:00,75.8,75.82,75.78,75.81,4200.0,68.0166,68.0345,67.9986,68.0256,4200.0
2012-07-10 13:15:00,75.82,75.85,75.82,75.84,6100.0,68.0345,68.0615,68.0345,68.0525,6100.0
2012-07-10 13:20:00,75.85,75.89,75.83,75.87,19300.0,68.0615,68.0973,68.0435,68.0794,19300.0
2012-07-10 13:25:00,75.86,75.87,75.81,75.81,8800.0,68.0704,68.0794,68.0256,68.0256,8800.0
2012-07-10 13:30:00,75.81,75.83,75.74,75.78,8700.0,68.0256,68.0435,67.9627,67.9986,8700.0
2012-07-10 13:35:00,75.77,75.77,75.71,75.74,9100.0,67.9897,67.9897,67.9358,67.9627,9100.0
2012-07-10 13:40:00,75.75,75.81,75.74,75.81,9200.0,67.9717,68.0256,67.9627,68.0256,9200.0
2012-07-10 13:45:00,75.79,75.85,75.76,75.8,9000.0,68.0076,68.0615,67.9807,68.0166,9000.0
2012-07-10 13:50:00,75.81,75.91,75.8,75.89,10900.0,68.0256,68.1153,68.0166,68.0973,10900.0
2012-07-10 13:55:00,75.89,75.91,75.85,75.85,13100.0,68.0973,68.1153,68.0615,68.0615,13100.0
2012-07-10 14:00:00,75.85,75.92,75.84,75.87,81900.0,68.0615,68.1243,68.0525,68.0794,81900.0
2012-07-10 14:05:00,75.85,75.87,75.81,75.82,16800.0,68.0615,68.0794,68.0256,68.0345,16800.0
2012-07-10 14:10:00,75.82,75.9,75.81,75.83,45500.0,68.0345,68.1063,68.0256,68.0435,45500.0
2012-07-10 14:15:00,75.84,75.85,75.57,75.57,8900.0,68.0525,68.0615,67.8102,67.8102,8900.0
2012-07-10 14:20:00,75.62,75.62,75.53,75.56,8000.0,67.8551,67.8551,67.7743,67.8012,8000.0
2012-07-10 14:25:00,75.54,75.64,75.54,75.63,7100.0,67.7833,67.873,67.7833,67.864,7100.0
2012-07-10 14:30:00,75.63,75.69,75.56,75.69,9300.0,67.864,67.9179,67.8012,67.9179,9300.0
2012-07-10 14:35:00,75.69,75.76,75.67,75.75,13000.0,67.9179,67.9807,67.8999,67.9717,13000.0
2012-07-10 14:40:00,75.75,75.8,75.72,75.76,14900.0,67.9717,68.0166,67.9448,67.9807,14900.0
2012-07-10 14:45:00,75.73,75.74,75.68,75.71,10900.0,67.9538,67.9627,67.9089,67.9358,10900.0
2012-07-10 14:50:00,75.7,75.71,75.64,75.67,13300.0,67.9269,67.9358,67.873,67.8999,13300.0
2012-07-10 14:55:00,75.67,75.71,75.62,75.64,9700.0,67.8999,67.9358,67.8551,67.873,9700.0
2012-07-10 15:00:00,75.66,75.84,75.66,75.84,11500.0,67.891,68.0525,67.891,68.0525,11500.0
2012-07-10 15:05:00,75.81,75.9,75.81,75.84,16000.0,68.0256,68.1063,68.0256,68.0525,16000.0
2012-07-10 15:10:00,75.84,75.9,75.84,75.87,13700.0,68.0525,68.1063,68.0525,68.0794,13700.0
2012-07-10 15:15:00,75.87,75.89,75.83,75.84,16500.0,68.0794,68.0973,68.0435,68.0525,16500.0
2012-07-10 15:20:00,75.85,75.92,75.8,75.86,17700.0,68.0615,68.1243,68.0166,68.0704,17700.0
2012-07-10 15:25:00,75.86,75.9,75.78,75.78,15900.0,68.0704,68.1063,67.9986,67.9986,15900.0
2012-07-10 15:30:00,75.79,75.88,75.75,75.8,22500.0,68.0076,68.0884,67.9717,68.0166,22500.0
2012-07-10 15:35:00,75.79,75.81,75.72,75.75,19300.0,68.0076,68.0256,67.9448,67.9717,19300.0
2012-07-10 15:40:00,75.74,75.81,75.68,75.78,177200.0,67.9627,68.0256,67.9089,67.9986,177200.0
2012-07-10 15:45:00,75.8,75.87,75.77,75.84,37800.0,68.0166,68.0794,67.9897,68.0525,37800.0
2012-07-10 15:50:00,75.84,75.89,75.8,75.86,59800.0,68.0525,68.0973,68.0166,68.0704,59800.0
2012-07-10 15:55:00,75.86,75.93,75.8,75.83,146600.0,68.0704,68.1332,68.0166,68.0435,146600.0
2012-07-11 09:30:00,75.75,75.9,75.7,75.73,16200.0,67.9717,68.1063,67.9269,67.9538,16200.0
2012-07-11 09:35:00,75.84,75.87,75.63,75.64,9900.0,68.0525,68.0794,67.864,67.873,9900.0
2012-07-11 09:40:00,75.7,75.73,75.31,75.44,42300.0,67.9269,67.9538,67.5769,67.6936,42300.0
2012-07-11 09:45:00,75.42,75.66,75.42,75.59,10500.0,67.6756,67.891,67.6756,67.8282,10500.0
2012-07-11 09:50:00,75.65,75.74,75.62,75.69,23500.0,67.882,67.9627,67.8551,67.9179,23500.0
2012-07-11 09:55:00,75.68,75.72,75.41,75.43,32900.0,67.9089,67.9448,67.6666,67.6846,32900.0
2012-07-11 10:00:00,75.43,75.7,75.43,75.65,35900.0,67.6846,67.9269,67.6846,67.882,35900.0
2012-07-11 10:05:00,75.64,75.73,75.42,75.42,16500.0,67.873,67.9538,67.6756,67.6756,16500.0
2012-07-11 10:10:00,75.42,75.54,75.41,75.42,30900.0,67.6756,67.7833,67.6666,67.6756,30900.0
2012-07-11 10:15:00,75.42,75.42,75.24,75.33,37300.0,67.6756,67.6756,67.5141,67.5948,37300.0
2012-07-11 10:20:00,75.31,75.41,75.31,75.37,17800.0,67.5769,67.6666,67.5769,67.6307,17800.0
2012-07-11 10:25:00,75.39,75.39,75.22,75.29,26300.0,67.6487,67.6487,67.4961,67.559,26300.0
2012-07-11 10:30:00,75.3,75.42,75.21,75.26,21400.0,67.5679,67.6756,67.4872,67.532,21400.0
2012-07-11 10:35:00,75.25,75.27,75.2,75.22,15200.0,67.5231,67.541,67.4782,67.4961,15200.0
2012-07-11 10:40:00,75.23,75.28,75.22,75.24,14100.0,67.5051,67.55,67.4961,67.5141,14100.0
2012-07-11 10:45:00,75.22,75.31,75.18,75.27,29200.0,67.4961,67.5769,67.4603,67.541,29200.0
2012-07-11 10:50:00,75.28,75.37,75.26,75.36,21900.0,67.55,67.6307,67.532,67.6218,21900.0
2012-07-11 10:55:00,75.36,75.36,75.28,75.33,11200.0,67.6218,67.6218,67.55,67.5948,11200.0
2012-07-11 11:00:00,75.31,75.35,75.28,75.28,17300.0,67.5769,67.6128,67.55,67.55,17300.0
2012-07-11 11:05:00,75.28,75.33,75.24,75.25,17000.0,67.55,67.5948,67.5141,67.5231,17000.0
2012-07-11 11:10:00,75.25,75.28,75.18,75.22,18800.0,67.5231,67.55,67.4603,67.4961,18800.0
2012-07-11 11:15:00,75.21,75.26,75.16,75.19,11800.0,67.4872,67.532,67.4423,67.4692,11800.0
2012-07-11 11:20:00,75.19,75.19,75.1,75.16,8400.0,67.4692,67.4692,67.3885,67.4423,8400.0
2012-07-11 11:25:00,75.17,75.23,75.11,75.11,17200.0,67.4513,67.5051,67.3974,67.3974,17200.0
2012-07-11 11:30:00,75.12,75.24,75.07,75.2,33400.0,67.4064,67.5141,67.3615,67.4782,33400.0
2012-07-11 11:35:00,75.22,75.25,75.12,75.21,11900.0,67.4961,67.5231,67.4064,67.4872,11900.0
2012-07-11 11:40:00,75.22,75.25,75.17,75.2,10900.0,67.4961,67.5231,67.4513,67.4782,10900.0
2012-07-11 11:45:00,75.19,75.2,75.1,75.11,9200.0,67.4692,67.4782,67.3885,67.3974,9200.0
2012-07-11 11:50:00,75.11,75.12,75.07,75.09,11000.0,67.3974,67.4064,67.3615,67.3795,11000.0
2012-07-11 11:55:00,75.1,75.1,75.03,75.04,13500.0,67.3885,67.3885,67.3257,67.3346,13500.0
2012-07-11 12:00:00,75.04,75.19,75.03,75.17,15000.0,67.3346,67.4692,67.3257,67.4513,15000.0
2012-07-11 12:05:00,75.16,75.17,75.08,75.12,11800.0,67.4423,67.4513,67.3705,67.4064,11800.0
2012-07-11 12:10:00,75.11,75.22,75.11,75.2,19000.0,67.3974,67.4961,67.3974,67.4782,19000.0
2012-07-11 12:15:00,75.2,75.21,75.12,75.15,15500.0,67.4782,67.4872,67.4064,67.4333,15500.0
2012-07-11 12:20:00,75.15,75.17,75.11,75.12,15200.0,67.4333,67.4513,67.3974,67.4064,15200.0
2012-07-11 12:25:00,75.11,75.15,75.09,75.14,21600.0,67.3974,67.4333,67.3795,67.4244,21600.0
2012-07-11 12:30:00,75.15,75.18,75.14,75.16,11600.0,67.4333,67.4603,67.4244,67.4423,11600.0
2012-07-11 12:35:00,75.15,75.16,75.09,75.13,13300.0,67.4333,67.4423,67.3795,67.4154,13300.0
2012-07-11 12:40:00,75.11,75.12,75.05,75.05,7400.0,67.3974,67.4064,67.3436,67.3436,7400.0
2012-07-11 12:45:00,75.06,75.09,74.97,75.09,25900.0,67.3526,67.3795,67.2718,67.3795,25900.0
2012-07-11 12:50:00,75.08,75.15,75.03,75.03,13400.0,67.3705,67.4333,67.3257,67.3257,13400.0
2012-07-11 12:55:00,75.03,75.1,75.02,75.04,13000.0,67.3257,67.3885,67.3167,67.3346,13000.0
2012-07-11 13:00:00,75.03,75.05,74.99,75.01,14500.0,67.3257,67.3436,67.2898,67.3077,14500.0
2012-07-11 13:05:00,74.99,75.03,74.94,74.99,26500.0,67.2898,67.3257,67.2449,67.2898,26500.0
2012-07-11 13:10:00,74.98,75.01,74.94,74.96,14700.0,67.2808,67.3077,67.2449,67.2628,14700.0
2012-07-11 13:15:00,74.97,74.98,74.87,74.93,22300.0,67.2718,67.2808,67.1821,67.2359,22300.0
2012-07-11 13:20:00,74.93,75.02,74.93,74.98,33000.0,67.2359,67.3167,67.2359,67.2808,33000.0
2012-07-11 13:25:00,74.98,74.98,74.91,74.91,9700.0,67.2808,67.2808,67.218,67.218,9700.0
2012-07-11 13:30:00,74.91,74.92,74.84,74.86,15200.0,67.218,67.2269,67.1552,67.1731,15200.0
2012-07-11 13:35:00,74.87,74.87,74.76,74.77,13300.0,67.1821,67.1821,67.0834,67.0924,13300.0
2012-07-11 13:40:00,74.78,74.89,74.76,74.82,13600.0,67.1013,67.2,67.0834,67.1372,13600.0
2012-07-11 13:45:00,74.84,74.85,74.8,74.83,24100.0,67.1552,67.1641,67.1193,67.1462,24100.0
2012-07-11 13:50:00,74.84,74.87,74.8,74.8,11000.0,67.1552,67.1821,67.1193,67.1193,11000.0
2012-07-11 13:55:00,74.8,74.85,74.75,74.78,15900.0,67.1193,67.1641,67.0744,67.1013,15900.0
2012-07-11 14:00:00,74.79,74.89,74.58,74.63,33500.0,67.1103,67.2,66.9219,66.9667,33500.0
2012-07-11 14:05:00,74.64,74.78,74.51,74.72,22500.0,66.9757,67.1013,66.859,67.0475,22500.0
2012-07-11 14:10:00,74.72,74.77,74.67,74.67,20200.0,67.0475,67.0924,67.0026,67.0026,20200.0
2012-07-11 14:15:00,74.66,74.74,74.59,74.68,37600.0,66.9936,67.0654,66.9308,67.0116,37600.0
2012-07-11 14:20:00,74.67,74.72,74.54,74.55,39800.0,67.0026,67.0475,66.886,66.8949,39800.0
2012-07-11 14:25:00,74.55,74.7,74.5,74.67,30800.0,66.8949,67.0295,66.8501,67.0026,30800.0
2012-07-11 14:30:00,74.66,74.67,74.53,74.64,34100.0,66.9936,67.0026,66.877,66.9757,34100.0
2012-07-11 14:35:00,74.63,74.76,74.63,74.75,25200.0,66.9667,67.0834,66.9667,67.0744,25200.0
2012-07-11 14:40:00,74.73,74.84,74.7,74.84,15500.0,67.0565,67.1552,67.0295,67.1552,15500.0
2012-07-11 14:45:00,74.83,74.83,74.72,74.75,21300.0,67.1462,67.1462,67.0475,67.0744,21300.0
2012-07-11 14:50:00,74.77,74.86,74.67,74.68,21600.0,67.0924,67.1731,67.0026,67.0116,21600.0
2012-07-11 14:55:00,74.7,74.73,74.62,74.64,17300.0,67.0295,67.0565,66.9578,66.9757,17300.0
2012-07-11 15:00:00,74.63,74.76,74.63,74.67,32800.0,66.9667,67.0834,66.9667,67.0026,32800.0
2012-07-11 15:05:00,74.65,74.74,74.58,74.74,33000.0,66.9847,67.0654,66.9219,67.0654,33000.0
2012-07-11 15:10:00,74.72,74.72,74.58,74.61,27400.0,67.0475,67.0475,66.9219,66.9488,27400.0
2012-07-11 15:15:00,74.61,74.7,74.55,74.63,26100.0,66.9488,67.0295,66.8949,66.9667,26100.0
2012-07-11 15:20:00,74.64,74.66,74.55,74.61,28600.0,66.9757,66.9936,66.8949,66.9488,28600.0
2012-07-11 15:25:00,74.6,74.62,74.38,74.5,36700.0,66.9398,66.9578,66.7424,66.8501,36700.0
2012-07-11 15:30:00,74.48,74.59,74.42,74.52,48300.0,66.8321,66.9308,66.7783,66.868,48300.0
2012-07-11 15:35:00,74.52,74.53,74.39,74.39,53400.0,66.868,66.877,66.7514,66.7514,53400.0
2012-07-11 15:40:00,74.39,74.66,74.39,74.58,88200.0,66.7514,66.9936,66.7514,66.9219,88200.0
2012-07-11 15:45:00,74.59,74.78,74.57,74.66,84900.0,66.9308,67.1013,66.9129,66.9936,84900.0
2012-07-11 15:50:00,74.67,74.78,74.55,74.56,134400.0,67.0026,67.1013,66.8949,66.9039,134400.0
2012-07-11 15:55:00,74.57,74.61,74.47,74.49,204900.0,66.9129,66.9488,66.8232,66.8411,204900.0
2012-07-12 09:30:00,74.35,74.51,73.77,73.78,58200.0,66.7155,66.859,66.195,66.204,58200.0
2012-07-12 09:35:00,73.78,73.8,72.91,73.04,87200.0,66.204,66.222,65.4233,65.54,87200.0
2012-07-12 09:40:00,73.01,73.46,72.82,73.37,62900.0,65.5131,65.9169,65.3426,65.8361,62900.0
2012-07-12 09:45:00,73.36,73.44,73.14,73.29,88000.0,65.8271,65.8989,65.6297,65.7643,88000.0
2012-07-12 09:50:00,73.3,73.56,73.18,73.34,59900.0,65.7733,66.0066,65.6656,65.8092,59900.0
2012-07-12 09:55:00,73.38,73.68,73.35,73.56,92500.0,65.8451,66.1143,65.8182,66.0066,92500.0
2012-07-12 10:00:00,73.58,73.6,73.38,73.56,37100.0,66.0245,66.0425,65.8451,66.0066,37100.0
2012-07-12 10:05:00,73.56,73.58,73.43,73.53,32400.0,66.0066,66.0245,65.8899,65.9797,32400.0
2012-07-12 10:10:00,73.51,73.62,73.5,73.55,34200.0,65.9617,66.0604,65.9528,65.9976,34200.0
2012-07-12 10:15:00,73.53,73.58,73.49,73.52,32200.0,65.9797,66.0245,65.9438,65.9707,32200.0
2012-07-12 10:20:00,73.51,73.58,73.5,73.55,31300.0,65.9617,66.0245,65.9528,65.9976,31300.0
2012-07-12 10:25:00,73.55,73.61,73.41,73.55,38800.0,65.9976,66.0515,65.872,65.9976,38800.0
2012-07-12 10:30:00,73.56,73.63,73.47,73.6,31700.0,66.0066,66.0694,65.9258,66.0425,31700.0
2012-07-12 10:35:00,73.59,73.66,73.56,73.59,23500.0,66.0335,66.0963,66.0066,66.0335,23500.0
2012-07-12 10:40:00,73.57,73.6,73.41,73.5,12900.0,66.0156,66.0425,65.872,65.9528,12900.0
2012-07-12 10:45:00,73.49,73.61,73.47,73.51,17500.0,65.9438,66.0515,65.9258,65.9617,17500.0
2012-07-12 10:50:00,73.51,73.55,73.47,73.51,15700.0,65.9617,65.9976,65.9258,65.9617,15700.0
2012-07-12 10:55:00,73.5,73.66,73.44,73.61,15200.0,65.9528,66.0963,65.8989,66.0515,15200.0
2012-07-12 11:00:00,73.62,73.75,73.59,73.69,24400.0,66.0604,66.1771,66.0335,66.1233,24400.0
2012-07-12 11:05:00,73.69,73.72,73.64,73.65,14200.0,66.1233,66.1502,66.0784,66.0874,14200.0
2012-07-12 11:10:00,73.66,73.77,73.66,73.77,15000.0,66.0963,66.195,66.0963,66.195,15000.0
2012-07-12 11:15:00,73.76,73.85,73.76,73.79,15100.0,66.1861,66.2668,66.1861,66.213,15100.0
2012-07-12 11:20:00,73.8,73.83,73.76,73.77,17100.0,66.222,66.2489,66.1861,66.195,17100.0
2012-07-12 11:25:00,73.79,74.01,73.79,73.92,15200.0,66.213,66.4104,66.213,66.3296,15200.0
2012-07-12 11:30:00,73.94,74.24,73.94,74.21,68300.0,66.3476,66.6168,66.3476,66.5899,68300.0
2012-07-12 11:35:00,74.23,74.58,74.21,74.43,50100.0,66.6078,66.9219,66.5899,66.7873,50100.0
2012-07-12 11:40:00,74.45,74.46,74.31,74.31,32600.0,66.8052,66.8142,66.6796,66.6796,32600.0
2012-07-12 11:45:00,74.31,74.38,74.28,74.38,16100.0,66.6796,66.7424,66.6527,66.7424,16100.0
2012-07-12 11:50:00,74.39,74.41,74.27,74.27,14100.0,66.7514,66.7693,66.6437,66.6437,14100.0
2012-07-12 11:55:00,74.28,74.36,74.26,74.27,20900.0,66.6527,66.7245,66.6347,66.6437,20900.0
2012-07-12 12:00:00,74.26,74.32,74.23,74.25,22000.0,66.6347,66.6886,66.6078,66.6257,22000.0
2012-07-12 12:05:00,74.26,74.31,74.24,74.29,17400.0,66.6347,66.6796,66.6168,66.6616,17400.0
2012-07-12 12:10:00,74.31,74.32,74.19,74.29,13700.0,66.6796,66.6886,66.5719,66.6616,13700.0
2012-07-12 12:15:00,74.3,74.31,74.21,74.23,15500.0,66.6706,66.6796,66.5899,66.6078,15500.0
2012-07-12 12:20:00,74.21,74.28,74.14,74.16,8600.0,66.5899,66.6527,66.527,66.545,8600.0
2012-07-12 12:25:00,74.16,74.22,74.09,74.09,14200.0,66.545,66.5988,66.4822,66.4822,14200.0
2012-07-12 12:30:00,74.08,74.15,74.08,74.09,10900.0,66.4732,66.536,66.4732,66.4822,10900.0
2012-07-12 12:35:00,74.09,74.1,73.91,73.93,13700.0,66.4822,66.4911,66.3207,66.3386,13700.0
2012-07-12 12:40:00,73.93,73.93,73.73,73.76,15200.0,66.3386,66.3386,66.1591,66.1861,15200.0
2012-07-12 12:45:00,73.74,74.08,73.72,74.08,18800.0,66.1681,66.4732,66.1502,66.4732,18800.0
2012-07-12 12:50:00,74.07,74.09,73.97,73.97,27700.0,66.4642,66.4822,66.3745,66.3745,27700.0
2012-07-12 12:55:00,73.97,74.18,73.96,74.11,14400.0,66.3745,66.5629,66.3655,66.5001,14400.0
2012-07-12 13:00:00,74.11,74.13,73.95,74.09,17000.0,66.5001,66.5181,66.3566,66.4822,17000.0
2012-07-12 13:05:00,74.09,74.22,74.09,74.18,9200.0,66.4822,66.5988,66.4822,66.5629,9200.0
2012-07-12 13:10:00,74.19,74.32,74.18,74.25,14100.0,66.5719,66.6886,66.5629,66.6257,14100.0
2012-07-12 13:15:00,74.26,74.32,74.19,74.2,9800.0,66.6347,66.6886,66.5719,66.5809,9800.0
2012-07-12 13:20:00,74.21,74.33,74.2,74.21,9000.0,66.5899,66.6975,66.5809,66.5899,9000.0
2012-07-12 13:25:00,74.23,74.33,74.19,74.21,13100.0,66.6078,66.6975,66.5719,66.5899,13100.0
2012-07-12 13:30:00,74.23,74.26,74.18,74.2,7400.0,66.6078,66.6347,66.5629,66.5809,7400.0
2012-07-12 13:35:00,74.2,74.27,74.2,74.24,10300.0,66.5809,66.6437,66.5809,66.6168,10300.0
2012-07-12 13:40:00,74.25,74.3,74.17,74.17,11800.0,66.6257,66.6706,66.554,66.554,11800.0
2012-07-12 13:45:00,74.16,74.24,74.15,74.21,11200.0,66.545,66.6168,66.536,66.5899,11200.0
2012-07-12 13:50:00,74.21,74.27,74.13,74.13,8900.0,66.5899,66.6437,66.5181,66.5181,8900.0
2012-07-12 13:55:00,74.12,74.2,74.09,74.14,10700.0,66.5091,66.5809,66.4822,66.527,10700.0
2012-07-12 14:00:00,74.11,74.19,73.99,74.0,44900.0,66.5001,66.5719,66.3924,66.4014,44900.0
2012-07-12 14:05:00,73.99,74.11,73.95,74.05,22400.0,66.3924,66.5001,66.3566,66.4463,22400.0
2012-07-12 14:10:00,74.05,74.05,73.92,73.97,20900.0,66.4463,66.4463,66.3296,66.3745,20900.0
2012-07-12 14:15:00,73.97,74.08,73.93,73.97,17700.0,66.3745,66.4732,66.3386,66.3745,17700.0
2012-07-12 14:20:00,73.99,74.04,73.95,74.01,11700.0,66.3924,66.4373,66.3566,66.4104,11700.0
2012-07-12 14:25:00,74.0,74.02,73.97,74.0,22700.0,66.4014,66.4194,66.3745,66.4014,22700.0
2012-07-12 14:30:00,74.0,74.01,73.95,74.0,26700.0,66.4014,66.4104,66.3566,66.4014,26700.0
2012-07-12 14:35:00,74.0,74.02,73.94,73.99,22700.0,66.4014,66.4194,66.3476,66.3924,22700.0
2012-07-12 14:40:00,73.99,74.03,73.94,73.98,22800.0,66.3924,66.4283,66.3476,66.3835,22800.0
2012-07-12 14:45:00,74.0,74.01,73.89,73.96,18700.0,66.4014,66.4104,66.3027,66.3655,18700.0
2012-07-12 14:50:00,73.96,74.0,73.95,73.97,28700.0,66.3655,66.4014,66.3566,66.3745,28700.0
2012-07-12 14:55:00,73.97,74.01,73.92,73.97,22700.0,66.3745,66.4104,66.3296,66.3745,22700.0
2012-07-12 15:00:00,73.97,74.0,73.85,73.89,32500.0,66.3745,66.4014,66.2668,66.3027,32500.0
2012-07-12 15:05:00,73.91,73.98,73.86,73.93,22300.0,66.3207,66.3835,66.2758,66.3386,22300.0
2012-07-12 15:10:00,73.94,73.98,73.84,73.92,33300.0,66.3476,66.3835,66.2578,66.3296,33300.0
2012-07-12 15:15:00,73.93,73.96,73.82,73.91,27200.0,66.3386,66.3655,66.2399,66.3207,27200.0
2012-07-12 15:20:00,73.89,73.94,73.87,73.9,35400.0,66.3027,66.3476,66.2848,66.3117,35400.0
2012-07-12 15:25:00,73.89,73.92,73.82,73.82,38700.0,66.3027,66.3296,66.2399,66.2399,38700.0
2012-07-12 15:30:00,73.81,73.95,73.81,73.89,44800.0,66.2309,66.3566,66.2309,66.3027,44800.0
2012-07-12 15:35:00,73.89,73.92,73.81,73.86,37300.0,66.3027,66.3296,66.2309,66.2758,37300.0
2012-07-12 15:40:00,73.87,73.94,73.84,73.9,42300.0,66.2848,66.3476,66.2578,66.3117,42300.0
2012-07-12 15:45:00,73.9,73.92,73.71,73.74,67300.0,66.3117,66.3296,66.1412,66.1681,67300.0
2012-07-12 15:50:00,73.72,73.78,73.63,73.67,66500.0,66.1502,66.204,66.0694,66.1053,66500.0
2012-07-12 15:55:00,73.68,73.69,73.57,73.6,119300.0,66.1143,66.1233,66.0156,66.0425,119300.0
2012-07-13 09:30:00,73.69,73.97,73.55,73.9,18400.0,66.1233,66.3745,65.9976,66.3117,18400.0
2012-07-13 09:35:00,73.86,74.12,73.86,74.05,11600.0,66.2758,66.5091,66.2758,66.4463,11600.0
2012-07-13 09:40:00,74.01,74.19,73.97,74.13,9300.0,66.4104,66.5719,66.3745,66.5181,9300.0
2012-07-13 09:45:00,74.16,74.26,74.1,74.22,15300.0,66.545,66.6347,66.4911,66.5988,15300.0
2012-07-13 09:50:00,74.21,74.29,74.07,74.12,22300.0,66.5899,66.6616,66.4642,66.5091,22300.0
2012-07-13 09:55:00,74.1,74.23,74.09,74.22,19600.0,66.4911,66.6078,66.4822,66.5988,19600.0
2012-07-13 10:00:00,74.23,74.31,74.11,74.2,23900.0,66.6078,66.6796,66.5001,66.5809,23900.0
2012-07-13 10:05:00,74.24,74.38,74.22,74.33,47700.0,66.6168,66.7424,66.5988,66.6975,47700.0
2012-07-13 10:10:00,74.35,74.44,74.34,74.37,22000.0,66.7155,66.7962,66.7065,66.7334,22000.0
2012-07-13 10:15:00,74.39,74.4,74.28,74.36,16600.0,66.7514,66.7603,66.6527,66.7245,16600.0
2012-07-13 10:20:00,74.38,74.39,74.28,74.33,32800.0,66.7424,66.7514,66.6527,66.6975,32800.0
2012-07-13 10:25:00,74.34,74.41,74.31,74.39,15800.0,66.7065,66.7693,66.6796,66.7514,15800.0
2012-07-13 10:30:00,74.41,74.49,74.34,74.48,16500.0,66.7693,66.8411,66.7065,66.8321,16500.0
2012-07-13 10:35:00,74.47,74.53,74.41,74.5,18800.0,66.8232,66.877,66.7693,66.8501,18800.0
2012-07-13 10:40:00,74.5,74.57,74.47,74.54,17000.0,66.8501,66.9129,66.8232,66.886,17000.0
2012-07-13 10:45:00,74.54,74.56,74.43,74.44,19400.0,66.886,66.9039,66.7873,66.7962,19400.0
2012-07-13 10:50:00,74.43,74.68,74.4,74.68,20500.0,66.7873,67.0116,66.7603,67.0116,20500.0
2012-07-13 10:55:00,74.69,74.76,74.63,74.67,11800.0,67.0206,67.0834,66.9667,67.0026,11800.0
2012-07-13 11:00:00,74.7,74.76,74.66,74.74,16300.0,67.0295,67.0834,66.9936,67.0654,16300.0
2012-07-13 11:05:00,74.72,74.78,74.68,74.71,16900.0,67.0475,67.1013,67.0116,67.0385,16900.0
2012-07-13 11:10:00,74.73,74.81,74.63,74.65,18300.0,67.0565,67.1282,66.9667,66.9847,18300.0
2012-07-13 11:15:00,74.63,74.66,74.57,74.61,27800.0,66.9667,66.9936,66.9129,66.9488,27800.0
2012-07-13 11:20:00,74.6,74.63,74.57,74.58,16200.0,66.9398,66.9667,66.9129,66.9219,16200.0
2012-07-13 11:25:00,74.57,74.62,74.53,74.56,39400.0,66.9129,66.9578,66.877,66.9039,39400.0
2012-07-13 11:30:00,74.57,74.74,74.57,74.68,15400.0,66.9129,67.0654,66.9129,67.0116,15400.0
2012-07-13 11:35:00,74.71,74.84,74.68,74.84,12100.0,67.0385,67.1552,67.0116,67.1552,12100.0
2012-07-13 11:40:00,74.84,74.95,74.83,74.9,19600.0,67.1552,67.2539,67.1462,67.209,19600.0
2012-07-13 11:45:00,74.9,75.0,74.9,74.92,13800.0,67.209,67.2987,67.209,67.2269,13800.0
2012-07-13 11:50:00,74.9,75.03,74.9,75.0,43600.0,67.209,67.3257,67.209,67.2987,43600.0
2012-07-13 11:55:00,75.01,75.09,75.01,75.09,12600.0,67.3077,67.3795,67.3077,67.3795,12600.0
2012-07-13 12:00:00,75.07,75.12,75.05,75.12,12300.0,67.3615,67.4064,67.3436,67.4064,12300.0
2012-07-13 12:05:00,75.12,75.12,75.08,75.08,4100.0,67.4064,67.4064,67.3705,67.3705,4100.0
2012-07-13 12:10:00,75.08,75.13,75.05,75.13,45100.0,67.3705,67.4154,67.3436,67.4154,45100.0
2012-07-13 12:15:00,75.13,75.13,74.98,74.99,73600.0,67.4154,67.4154,67.2808,67.2898,73600.0
2012-07-13 12:20:00,74.99,75.06,74.96,75.02,40400.0,67.2898,67.3526,67.2628,67.3167,40400.0
2012-07-13 12:25:00,75.02,75.03,74.99,74.99,12500.0,67.3167,67.3257,67.2898,67.2898,12500.0
2012-07-13 12:30:00,75.0,75.04,74.99,75.03,12300.0,67.2987,67.3346,67.2898,67.3257,12300.0
2012-07-13 12:35:00,75.03,75.04,74.95,74.95,9300.0,67.3257,67.3346,67.2539,67.2539,9300.0
2012-07-13 12:40:00,74.97,75.07,74.97,75.0,10400.0,67.2718,67.3615,67.2718,67.2987,10400.0
2012-07-13 12:45:00,75.0,75.09,74.99,75.08,37100.0,67.2987,67.3795,67.2898,67.3705,37100.0
2012-07-13 12:50:00,75.08,75.12,75.08,75.12,6200.0,67.3705,67.4064,67.3705,67.4064,6200.0
2012-07-13 12:55:00,75.12,75.18,75.11,75.15,9200.0,67.4064,67.4603,67.3974,67.4333,9200.0
2012-07-13 13:00:00,75.15,75.18,75.15,75.16,5900.0,67.4333,67.4603,67.4333,67.4423,5900.0
2012-07-13 13:05:00,75.15,75.16,75.13,75.16,4600.0,67.4333,67.4423,67.4154,67.4423,4600.0
2012-07-13 13:10:00,75.14,75.16,75.09,75.14,8900.0,67.4244,67.4423,67.3795,67.4244,8900.0
2012-07-13 13:15:00,75.16,75.18,75.13,75.18,6700.0,67.4423,67.4603,67.4154,67.4603,6700.0
2012-07-13 13:20:00,75.18,75.22,75.16,75.18,4400.0,67.4603,67.4961,67.4423,67.4603,4400.0
2012-07-13 13:25:00,75.19,75.27,75.16,75.24,11800.0,67.4692,67.541,67.4423,67.5141,11800.0
2012-07-13 13:30:00,75.23,75.27,75.23,75.23,14700.0,67.5051,67.541,67.5051,67.5051,14700.0
2012-07-13 13:35:00,75.24,75.28,75.21,75.25,13500.0,67.5141,67.55,67.4872,67.5231,13500.0
2012-07-13 13:40:00,75.25,75.35,75.25,75.33,20800.0,67.5231,67.6128,67.5231,67.5948,20800.0
2012-07-13 13:45:00,75.32,75.36,75.3,75.32,9300.0,67.5859,67.6218,67.5679,67.5859,9300.0
2012-07-13 13:50:00,75.32,75.39,75.31,75.38,12100.0,67.5859,67.6487,67.5769,67.6397,12100.0
2012-07-13 13:55:00,75.39,75.4,75.3,75.33,10700.0,67.6487,67.6577,67.5679,67.5948,10700.0
2012-07-13 14:00:00,75.33,75.39,75.31,75.32,12700.0,67.5948,67.6487,67.5769,67.5859,12700.0
2012-07-13 14:05:00,75.33,75.43,75.32,75.4,12200.0,67.5948,67.6846,67.5859,67.6577,12200.0
2012-07-13 14:10:00,75.4,75.41,75.36,75.4,15200.0,67.6577,67.6666,67.6218,67.6577,15200.0
2012-07-13 14:15:00,75.4,75.42,75.38,75.41,10600.0,67.6577,67.6756,67.6397,67.6666,10600.0
2012-07-13 14:20:00,75.42,75.45,75.39,75.4,12100.0,67.6756,67.7025,67.6487,67.6577,12100.0
2012-07-13 14:25:00,75.4,75.4,75.28,75.3,16500.0,67.6577,67.6577,67.55,67.5679,16500.0
2012-07-13 14:30:00,75.29,75.3,75.24,75.26,19000.0,67.559,67.5679,67.5141,67.532,19000.0
2012-07-13 14:35:00,75.28,75.3,75.23,75.28,6800.0,67.55,67.5679,67.5051,67.55,6800.0
2012-07-13 14:40:00,75.29,75.3,75.27,75.29,4300.0,67.559,67.5679,67.541,67.559,4300.0
2012-07-13 14:45:00,75.27,75.33,75.25,75.33,31500.0,67.541,67.5948,67.5231,67.5948,31500.0
2012-07-13 14:50:00,75.34,75.35,75.29,75.31,7100.0,67.6038,67.6128,67.559,67.5769,7100.0
2012-07-13 14:55:00,75.3,75.31,75.28,75.3,8400.0,67.5679,67.5769,67.55,67.5679,8400.0
2012-07-13 15:00:00,75.3,75.41,75.29,75.39,11800.0,67.5679,67.6666,67.559,67.6487,11800.0
2012-07-13 15:05:00,75.39,75.45,75.35,75.43,9200.0,67.6487,67.7025,67.6128,67.6846,9200.0
2012-07-13 15:10:00,75.43,75.57,75.42,75.57,15000.0,67.6846,67.8102,67.6756,67.8102,15000.0
2012-07-13 15:15:00,75.54,75.55,75.49,75.52,9500.0,67.7833,67.7923,67.7384,67.7653,9500.0
2012-07-13 15:20:00,75.53,75.55,75.43,75.44,15800.0,67.7743,67.7923,67.6846,67.6936,15800.0
2012-07-13 15:25:00,75.43,75.43,75.36,75.37,12600.0,67.6846,67.6846,67.6218,67.6307,12600.0
2012-07-13 15:30:00,75.38,75.42,75.35,75.39,14000.0,67.6397,67.6756,67.6128,67.6487,14000.0
2012-07-13 15:35:00,75.38,75.41,75.35,75.39,20400.0,67.6397,67.6666,67.6128,67.6487,20400.0
2012-07-13 15:40:00,75.4,75.43,75.37,75.4,41400.0,67.6577,67.6846,67.6307,67.6577,41400.0
2012-07-13 15:45:00,75.41,75.45,75.38,75.42,38500.0,67.6666,67.7025,67.6397,67.6756,38500.0
2012-07-13 15:50:00,75.41,75.51,75.37,75.48,53700.0,67.6666,67.7564,67.6307,67.7294,53700.0
2012-07-13 15:55:00,75.47,75.47,75.39,75.39,69700.0,67.7205,67.7205,67.6487,67.6487,69700.0
2012-07-16 09:30:00,75.35,75.35,75.03,75.03,43300.0,67.6128,67.6128,67.3257,67.3257,43300.0
2012-07-16 09:35:00,75.02,75.07,74.65,74.65,14000.0,67.3167,67.3615,66.9847,66.9847,14000.0
2012-07-16 09:40:00,74.68,74.68,74.25,74.26,17200.0,67.0116,67.0116,66.6257,66.6347,17200.0
2012-07-16 09:45:00,74.28,74.38,74.24,74.36,15300.0,66.6527,66.7424,66.6168,66.7245,15300.0
2012-07-16 09:50:00,74.38,74.95,74.38,74.88,25800.0,66.7424,67.2539,66.7424,67.1911,25800.0
2012-07-16 09:55:00,74.9,74.97,74.82,74.83,17400.0,67.209,67.2718,67.1372,67.1462,17400.0
2012-07-16 10:00:00,74.83,74.97,74.83,74.95,16900.0,67.1462,67.2718,67.1462,67.2539,16900.0
2012-07-16 10:05:00,74.95,74.95,74.79,74.79,13900.0,67.2539,67.2539,67.1103,67.1103,13900.0
2012-07-16 10:10:00,74.76,74.81,74.54,74.56,29900.0,67.0834,67.1282,66.886,66.9039,29900.0
2012-07-16 10:15:00,74.54,74.62,74.44,74.56,19600.0,66.886,66.9578,66.7962,66.9039,19600.0
2012-07-16 10:20:00,74.56,74.61,74.45,74.54,26400.0,66.9039,66.9488,66.8052,66.886,26400.0
2012-07-16 10:25:00,74.53,74.65,74.53,74.65,10700.0,66.877,66.9847,66.877,66.9847,10700.0
2012-07-16 10:30:00,74.64,74.65,74.51,74.6,21200.0,66.9757,66.9847,66.859,66.9398,21200.0
2012-07-16 10:35:00,74.6,74.62,74.51,74.53,16600.0,66.9398,66.9578,66.859,66.877,16600.0
2012-07-16 10:40:00,74.53,74.64,74.47,74.6,17400.0,66.877,66.9757,66.8232,66.9398,17400.0
2012-07-16 10:45:00,74.61,74.65,74.54,74.55,18100.0,66.9488,66.9847,66.886,66.8949,18100.0
2012-07-16 10:50:00,74.54,74.63,74.53,74.63,3900.0,66.886,66.9667,66.877,66.9667,3900.0
2012-07-16 10:55:00,74.59,74.6,74.42,74.44,7400.0,66.9308,66.9398,66.7783,66.7962,7400.0
2012-07-16 11:00:00,74.42,74.47,74.4,74.42,14500.0,66.7783,66.8232,66.7603,66.7783,14500.0
2012-07-16 11:05:00,74.42,74.49,74.42,74.45,10200.0,66.7783,66.8411,66.7783,66.8052,10200.0
2012-07-16 11:10:00,74.46,74.73,74.43,74.73,23900.0,66.8142,67.0565,66.7873,67.0565,23900.0
2012-07-16 11:15:00,74.7,74.77,74.61,74.74,14900.0,67.0295,67.0924,66.9488,67.0654,14900.0
2012-07-16 11:20:00,74.74,74.75,74.63,74.63,6600.0,67.0654,67.0744,66.9667,66.9667,6600.0
2012-07-16 11:25:00,74.63,74.65,74.54,74.63,8500.0,66.9667,66.9847,66.886,66.9667,8500.0
2012-07-16 11:30:00,74.63,74.66,74.58,74.63,21500.0,66.9667,66.9936,66.9219,66.9667,21500.0
2012-07-16 11:35:00,74.64,74.71,74.56,74.58,12500.0,66.9757,67.0385,66.9039,66.9219,12500.0
2012-07-16 11:40:00,74.57,74.59,74.5,74.54,4400.0,66.9129,66.9308,66.8501,66.886,4400.0
2012-07-16 11:45:00,74.51,74.64,74.51,74.61,5700.0,66.859,66.9757,66.859,66.9488,5700.0
2012-07-16 11:50:00,74.62,74.64,74.6,74.61,4500.0,66.9578,66.9757,66.9398,66.9488,4500.0
2012-07-16 11:55:00,74.6,74.62,74.54,74.58,7000.0,66.9398,66.9578,66.886,66.9219,7000.0
2012-07-16 12:00:00,74.6,74.63,74.56,74.63,15600.0,66.9398,66.9667,66.9039,66.9667,15600.0
2012-07-16 12:05:00,74.59,74.63,74.54,74.55,7600.0,66.9308,66.9667,66.886,66.8949,7600.0
2012-07-16 12:10:00,74.56,74.61,74.54,74.59,5500.0,66.9039,66.9488,66.886,66.9308,5500.0
2012-07-16 12:15:00,74.59,74.62,74.5,74.57,11400.0,66.9308,66.9578,66.8501,66.9129,11400.0
2012-07-16 12:20:00,74.56,74.58,74.51,74.52,5600.0,66.9039,66.9219,66.859,66.868,5600.0
2012-07-16 12:25:00,74.53,74.59,74.51,74.55,16100.0,66.877,66.9308,66.859,66.8949,16100.0
2012-07-16 12:30:00,74.53,74.58,74.51,74.54,26200.0,66.877,66.9219,66.859,66.886,26200.0
2012-07-16 12:35:00,74.53,74.55,74.48,74.49,45300.0,66.877,66.8949,66.8321,66.8411,45300.0
2012-07-16 12:40:00,74.5,74.59,74.49,74.56,6500.0,66.8501,66.9308,66.8411,66.9039,6500.0
2012-07-16 12:45:00,74.56,74.65,74.56,74.62,8600.0,66.9039,66.9847,66.9039,66.9578,8600.0
2012-07-16 12:50:00,74.62,74.66,74.61,74.66,9700.0,66.9578,66.9936,66.9488,66.9936,9700.0
2012-07-16 12:55:00,74.66,74.66,74.58,74.63,17500.0,66.9936,66.9936,66.9219,66.9667,17500.0
2012-07-16 13:00:00,74.63,74.7,74.62,74.65,31800.0,66.9667,67.0295,66.9578,66.9847,31800.0
2012-07-16 13:05:00,74.64,74.64,74.56,74.57,4500.0,66.9757,66.9757,66.9039,66.9129,4500.0
2012-07-16 13:10:00,74.57,74.61,74.54,74.57,10900.0,66.9129,66.9488,66.886,66.9129,10900.0
2012-07-16 13:15:00,74.59,74.6,74.48,74.55,7200.0,66.9308,66.9398,66.8321,66.8949,7200.0
2012-07-16 13:20:00,74.58,74.6,74.53,74.54,11300.0,66.9219,66.9398,66.877,66.886,11300.0
2012-07-16 13:25:00,74.56,74.59,74.52,74.52,11700.0,66.9039,66.9308,66.868,66.868,11700.0
2012-07-16 13:30:00,74.51,74.55,74.48,74.55,29500.0,66.859,66.8949,66.8321,66.8949,29500.0
2012-07-16 13:35:00,74.54,74.62,74.53,74.56,13700.0,66.886,66.9578,66.877,66.9039,13700.0
2012-07-16 13:40:00,74.56,74.58,74.53,74.55,6400.0,66.9039,66.9219,66.877,66.8949,6400.0
2012-07-16 13:45:00,74.56,74.62,74.55,74.58,17100.0,66.9039,66.9578,66.8949,66.9219,17100.0
2012-07-16 13:50:00,74.59,74.59,74.49,74.57,4800.0,66.9308,66.9308,66.8411,66.9129,4800.0
2012-07-16 13:55:00,74.55,74.58,74.49,74.49,6500.0,66.8949,66.9219,66.8411,66.8411,6500.0
2012-07-16 14:00:00,74.5,74.6,74.5,74.53,11800.0,66.8501,66.9398,66.8501,66.877,11800.0
2012-07-16 14:05:00,74.56,74.57,74.55,74.55,4200.0,66.9039,66.9129,66.8949,66.8949,4200.0
2012-07-16 14:10:00,74.55,74.58,74.53,74.55,6000.0,66.8949,66.9219,66.877,66.8949,6000.0
2012-07-16 14:15:00,74.55,74.63,74.55,74.63,6900.0,66.8949,66.9667,66.8949,66.9667,6900.0
2012-07-16 14:20:00,74.62,74.63,74.59,74.6,6700.0,66.9578,66.9667,66.9308,66.9398,6700.0
2012-07-16 14:25:00,74.6,74.63,74.57,74.6,8100.0,66.9398,66.9667,66.9129,66.9398,8100.0
2012-07-16 14:30:00,74.59,74.71,74.59,74.63,12600.0,66.9308,67.0385,66.9308,66.9667,12600.0
2012-07-16 14:35:00,74.62,74.63,74.56,74.57,12900.0,66.9578,66.9667,66.9039,66.9129,12900.0
2012-07-16 14:40:00,74.58,74.63,74.56,74.6,8800.0,66.9219,66.9667,66.9039,66.9398,8800.0
2012-07-16 14:45:00,74.61,74.63,74.59,74.6,10600.0,66.9488,66.9667,66.9308,66.9398,10600.0
2012-07-16 14:50:00,74.59,74.63,74.55,74.59,8500.0,66.9308,66.9667,66.8949,66.9308,8500.0
2012-07-16 14:55:00,74.59,74.63,74.55,74.57,13300.0,66.9308,66.9667,66.8949,66.9129,13300.0
2012-07-16 15:00:00,74.58,74.63,74.55,74.61,14300.0,66.9219,66.9667,66.8949,66.9488,14300.0
2012-07-16 15:05:00,74.62,74.62,74.55,74.55,37300.0,66.9578,66.9578,66.8949,66.8949,37300.0
2012-07-16 15:10:00,74.56,74.6,74.54,74.59,17300.0,66.9039,66.9398,66.886,66.9308,17300.0
2012-07-16 15:15:00,74.6,74.6,74.54,74.58,17000.0,66.9398,66.9398,66.886,66.9219,17000.0
2012-07-16 15:20:00,74.58,74.58,74.53,74.56,11700.0,66.9219,66.9219,66.877,66.9039,11700.0
2012-07-16 15:25:00,74.57,74.58,74.52,74.55,10000.0,66.9129,66.9219,66.868,66.8949,10000.0
2012-07-16 15:30:00,74.54,74.56,74.51,74.55,14600.0,66.886,66.9039,66.859,66.8949,14600.0
2012-07-16 15:35:00,74.55,74.55,74.45,74.51,39400.0,66.8949,66.8949,66.8052,66.859,39400.0
2012-07-16 15:40:00,74.49,74.5,74.41,74.47,14900.0,66.8411,66.8501,66.7693,66.8232,14900.0
2012-07-16 15:45:00,74.48,74.49,74.4,74.43,28500.0,66.8321,66.8411,66.7603,66.7873,28500.0
2012-07-16 15:50:00,74.44,74.47,74.4,74.46,25300.0,66.7962,66.8232,66.7603,66.8142,25300.0
2012-07-16 15:55:00,74.44,74.5,74.39,74.5,40300.0,66.7962,66.8501,66.7514,66.8501,40300.0
2012-07-17 09:30:00,74.63,74.76,74.56,74.76,11600.0,66.9667,67.0834,66.9039,67.0834,11600.0
2012-07-17 09:35:00,74.74,74.98,74.7,74.87,8700.0,67.0654,67.2808,67.0295,67.1821,8700.0
2012-07-17 09:40:00,74.86,74.9,74.72,74.76,8500.0,67.1731,67.209,67.0475,67.0834,8500.0
2012-07-17 09:45:00,74.82,74.82,74.61,74.67,6900.0,67.1372,67.1372,66.9488,67.0026,6900.0
2012-07-17 09:50:00,74.66,74.7,74.49,74.54,8600.0,66.9936,67.0295,66.8411,66.886,8600.0
2012-07-17 09:55:00,74.53,74.64,74.45,74.45,10000.0,66.877,66.9757,66.8052,66.8052,10000.0
2012-07-17 10:00:00,74.44,74.46,74.2,74.21,11100.0,66.7962,66.8142,66.5809,66.5899,11100.0
2012-07-17 10:05:00,74.19,74.2,74.02,74.06,10300.0,66.5719,66.5809,66.4194,66.4553,10300.0
2012-07-17 10:10:00,74.06,74.2,74.01,74.17,7900.0,66.4553,66.5809,66.4104,66.554,7900.0
2012-07-17 10:15:00,74.16,74.19,74.09,74.09,6900.0,66.545,66.5719,66.4822,66.4822,6900.0
2012-07-17 10:20:00,74.09,74.15,74.03,74.11,15100.0,66.4822,66.536,66.4283,66.5001,15100.0
2012-07-17 10:25:00,74.1,74.18,74.03,74.11,9600.0,66.4911,66.5629,66.4283,66.5001,9600.0
2012-07-17 10:30:00,74.11,74.14,74.03,74.03,14000.0,66.5001,66.527,66.4283,66.4283,14000.0
2012-07-17 10:35:00,74.07,74.07,73.88,73.9,21100.0,66.4642,66.4642,66.2937,66.3117,21100.0
2012-07-17 10:40:00,73.9,73.92,73.85,73.89,10800.0,66.3117,66.3296,66.2668,66.3027,10800.0
2012-07-17 10:45:00,73.89,73.89,73.8,73.8,9800.0,66.3027,66.3027,66.222,66.222,9800.0
2012-07-17 10:50:00,73.79,73.81,73.68,73.69,13900.0,66.213,66.2309,66.1143,66.1233,13900.0
2012-07-17 10:55:00,73.71,73.73,73.63,73.67,10400.0,66.1412,66.1591,66.0694,66.1053,10400.0
2012-07-17 11:00:00,73.67,73.69,73.56,73.59,25500.0,66.1053,66.1233,66.0066,66.0335,25500.0
2012-07-17 11:05:00,73.59,73.79,73.59,73.76,17500.0,66.0335,66.213,66.0335,66.1861,17500.0
2012-07-17 11:10:00,73.78,73.85,73.73,73.73,18700.0,66.204,66.2668,66.1591,66.1591,18700.0
2012-07-17 11:15:00,73.73,73.77,73.57,73.59,24000.0,66.1591,66.195,66.0156,66.0335,24000.0
2012-07-17 11:20:00,73.59,73.63,73.51,73.6,22900.0,66.0335,66.0694,65.9617,66.0425,22900.0
2012-07-17 11:25:00,73.59,73.63,73.5,73.54,11100.0,66.0335,66.0694,65.9528,65.9887,11100.0
2012-07-17 11:30:00,73.55,73.58,73.5,73.54,16400.0,65.9976,66.0245,65.9528,65.9887,16400.0
2012-07-17 11:35:00,73.54,73.57,73.46,73.52,32000.0,65.9887,66.0156,65.9169,65.9707,32000.0
2012-07-17 11:40:00,73.5,73.5,73.37,73.43,16200.0,65.9528,65.9528,65.8361,65.8899,16200.0
2012-07-17 11:45:00,73.43,73.51,73.42,73.48,13300.0,65.8899,65.9617,65.881,65.9348,13300.0
2012-07-17 11:50:00,73.5,73.55,73.47,73.54,7900.0,65.9528,65.9976,65.9258,65.9887,7900.0
2012-07-17 11:55:00,73.53,73.63,73.5,73.61,21600.0,65.9797,66.0694,65.9528,66.0515,21600.0
2012-07-17 12:00:00,73.62,73.76,73.61,73.68,38200.0,66.0604,66.1861,66.0515,66.1143,38200.0
2012-07-17 12:05:00,73.67,73.74,73.64,73.67,26200.0,66.1053,66.1681,66.0784,66.1053,26200.0
2012-07-17 12:10:00,73.67,73.69,73.51,73.51,24900.0,66.1053,66.1233,65.9617,65.9617,24900.0
2012-07-17 12:15:00,73.52,73.53,73.46,73.49,31500.0,65.9707,65.9797,65.9169,65.9438,31500.0
2012-07-17 12:20:00,73.5,73.64,73.47,73.63,27200.0,65.9528,66.0784,65.9258,66.0694,27200.0
2012-07-17 12:25:00,73.63,73.72,73.62,73.68,18000.0,66.0694,66.1502,66.0604,66.1143,18000.0
2012-07-17 12:30:00,73.67,73.76,73.65,73.76,20900.0,66.1053,66.1861,66.0874,66.1861,20900.0
2012-07-17 12:35:00,73.76,73.82,73.76,73.81,13900.0,66.1861,66.2399,66.1861,66.2309,13900.0
2012-07-17 12:40:00,73.78,73.82,73.78,73.81,17700.0,66.204,66.2399,66.204,66.2309,17700.0
2012-07-17 12:45:00,73.8,73.9,73.79,73.86,18700.0,66.222,66.3117,66.213,66.2758,18700.0
2012-07-17 12:50:00,73.86,73.86,73.71,73.76,18100.0,66.2758,66.2758,66.1412,66.1861,18100.0
2012-07-17 12:55:00,73.76,73.76,73.64,73.7,10700.0,66.1861,66.1861,66.0784,66.1322,10700.0
2012-07-17 13:00:00,73.67,73.77,73.64,73.73,9500.0,66.1053,66.195,66.0784,66.1591,9500.0
2012-07-17 13:05:00,73.72,73.74,73.68,73.69,8000.0,66.1502,66.1681,66.1143,66.1233,8000.0
2012-07-17 13:10:00,73.69,73.73,73.66,73.69,11300.0,66.1233,66.1591,66.0963,66.1233,11300.0
2012-07-17 13:15:00,73.7,73.73,73.6,73.63,10800.0,66.1322,66.1591,66.0425,66.0694,10800.0
2012-07-17 13:20:00,73.63,73.72,73.61,73.72,16000.0,66.0694,66.1502,66.0515,66.1502,16000.0
2012-07-17 13:25:00,73.73,73.8,73.7,73.74,12500.0,66.1591,66.222,66.1322,66.1681,12500.0
2012-07-17 13:30:00,73.73,73.78,73.7,73.76,14900.0,66.1591,66.204,66.1322,66.1861,14900.0
2012-07-17 13:35:00,73.76,73.9,73.74,73.9,10300.0,66.1861,66.3117,66.1681,66.3117,10300.0
2012-07-17 13:40:00,73.88,73.9,73.77,73.8,29600.0,66.2937,66.3117,66.195,66.222,29600.0
2012-07-17 13:45:00,73.8,73.8,73.72,73.72,18400.0,66.222,66.222,66.1502,66.1502,18400.0
2012-07-17 13:50:00,73.71,73.71,73.66,73.68,18300.0,66.1412,66.1412,66.0963,66.1143,18300.0
2012-07-17 13:55:00,73.69,73.78,73.63,73.64,24300.0,66.1233,66.204,66.0694,66.0784,24300.0
2012-07-17 14:00:00,73.64,73.7,73.62,73.65,22500.0,66.0784,66.1322,66.0604,66.0874,22500.0
2012-07-17 14:05:00,73.63,73.65,73.62,73.63,13400.0,66.0694,66.0874,66.0604,66.0694,13400.0
2012-07-17 14:10:00,73.64,73.74,73.63,73.69,24500.0,66.0784,66.1681,66.0694,66.1233,24500.0
2012-07-17 14:15:00,73.69,73.69,73.62,73.66,7100.0,66.1233,66.1233,66.0604,66.0963,7100.0
2012-07-17 14:20:00,73.67,73.76,73.66,73.66,76500.0,66.1053,66.1861,66.0963,66.0963,76500.0
2012-07-17 14:25:00,73.68,73.75,73.62,73.63,15500.0,66.1143,66.1771,66.0604,66.0694,15500.0
2012-07-17 14:30:00,73.63,73.76,73.62,73.73,15000.0,66.0694,66.1861,66.0604,66.1591,15000.0
2012-07-17 14:35:00,73.74,73.77,73.68,73.68,12900.0,66.1681,66.195,66.1143,66.1143,12900.0
2012-07-17 14:40:00,73.69,73.71,73.66,73.7,15800.0,66.1233,66.1412,66.0963,66.1322,15800.0
2012-07-17 14:45:00,73.69,73.71,73.62,73.66,25900.0,66.1233,66.1412,66.0604,66.0963,25900.0
2012-07-17 14:50:00,73.65,73.69,73.62,73.67,14900.0,66.0874,66.1233,66.0604,66.1053,14900.0
2012-07-17 14:55:00,73.68,73.72,73.63,73.64,15700.0,66.1143,66.1502,66.0694,66.0784,15700.0
2012-07-17 15:00:00,73.65,73.71,73.64,73.68,18000.0,66.0874,66.1412,66.0784,66.1143,18000.0
2012-07-17 15:05:00,73.66,73.67,73.55,73.55,21100.0,66.0963,66.1053,65.9976,65.9976,21100.0
2012-07-17 15:10:00,73.57,73.61,73.55,73.57,20500.0,66.0156,66.0515,65.9976,66.0156,20500.0
2012-07-17 15:15:00,73.57,73.62,73.53,73.54,25900.0,66.0156,66.0604,65.9797,65.9887,25900.0
2012-07-17 15:20:00,73.54,73.61,73.54,73.59,22200.0,65.9887,66.0515,65.9887,66.0335,22200.0
2012-07-17 15:25:00,73.59,73.61,73.57,73.6,27900.0,66.0335,66.0515,66.0156,66.0425,27900.0
2012-07-17 15:30:00,73.61,73.65,73.55,73.64,30200.0,66.0515,66.0874,65.9976,66.0784,30200.0
2012-07-17 15:35:00,73.64,73.64,73.49,73.49,43500.0,66.0784,66.0784,65.9438,65.9438,43500.0
2012-07-17 15:40:00,73.51,73.62,73.5,73.58,36400.0,65.9617,66.0604,65.9528,66.0245,36400.0
2012-07-17 15:45:00,73.57,73.65,73.54,73.61,30000.0,66.0156,66.0874,65.9887,66.0515,30000.0
2012-07-17 15:50:00,73.6,73.64,73.55,73.56,44300.0,66.0425,66.0784,65.9976,66.0066,44300.0
2012-07-17 15:55:00,73.57,73.6,73.49,73.5,81200.0,66.0156,66.0425,65.9438,65.9528,81200.0
2012-07-18 09:30:00,73.33,73.37,72.68,72.68,63000.0,65.8002,65.8361,65.217,65.217,63000.0
2012-07-18 09:35:00,72.68,73.42,72.66,73.14,44200.0,65.217,65.881,65.199,65.6297,44200.0
2012-07-18 09:40:00,73.19,73.32,73.09,73.17,30300.0,65.6746,65.7912,65.5849,65.6566,30300.0
2012-07-18 09:45:00,73.17,73.46,73.17,73.4,34100.0,65.6566,65.9169,65.6566,65.863,34100.0
2012-07-18 09:50:00,73.42,73.44,73.26,73.3,19700.0,65.881,65.8989,65.7374,65.7733,19700.0
2012-07-18 09:55:00,73.32,73.4,73.2,73.22,125500.0,65.7912,65.863,65.6836,65.7015,125500.0
2012-07-18 10:00:00,73.24,73.3,73.15,73.29,38400.0,65.7195,65.7733,65.6387,65.7643,38400.0
2012-07-18 10:05:00,73.26,73.28,73.04,73.05,16300.0,65.7374,65.7554,65.54,65.549,16300.0
2012-07-18 10:10:00,73.02,73.29,73.01,73.2,19500.0,65.522,65.7643,65.5131,65.6836,19500.0
2012-07-18 10:15:00,73.21,73.27,73.15,73.25,26000.0,65.6925,65.7464,65.6387,65.7284,26000.0
2012-07-18 10:20:00,73.27,73.3,73.22,73.25,29400.0,65.7464,65.7733,65.7015,65.7284,29400.0
2012-07-18 10:25:00,73.24,73.28,73.1,73.12,20500.0,65.7195,65.7554,65.5938,65.6118,20500.0
2012-07-18 10:30:00,73.14,73.18,72.76,72.94,55800.0,65.6297,65.6656,65.2887,65.4503,55800.0
2012-07-18 10:35:00,72.96,73.2,72.94,73.19,10800.0,65.4682,65.6836,65.4503,65.6746,10800.0
2012-07-18 10:40:00,73.21,73.21,72.91,72.97,31200.0,65.6925,65.6925,65.4233,65.4772,31200.0
2012-07-18 10:45:00,72.99,73.07,72.94,73.0,23600.0,65.4951,65.5669,65.4503,65.5041,23600.0
2012-07-18 10:50:00,73.0,73.02,72.91,72.98,21300.0,65.5041,65.522,65.4233,65.4862,21300.0
2012-07-18 10:55:00,72.98,73.03,72.92,72.94,29200.0,65.4862,65.531,65.4323,65.4503,29200.0
2012-07-18 11:00:00,72.93,72.99,72.85,72.85,18900.0,65.4413,65.4951,65.3695,65.3695,18900.0
2012-07-18 11:05:00,72.84,72.87,72.78,72.81,24400.0,65.3605,65.3875,65.3067,65.3336,24400.0
2012-07-18 11:10:00,72.8,72.95,72.8,72.9,32000.0,65.3246,65.4592,65.3246,65.4144,32000.0
2012-07-18 11:15:00,72.89,72.95,72.89,72.94,15700.0,65.4054,65.4592,65.4054,65.4503,15700.0
2012-07-18 11:20:00,72.94,73.06,72.94,73.02,24000.0,65.4503,65.5579,65.4503,65.522,24000.0
2012-07-18 11:25:00,73.03,73.03,72.93,72.93,31100.0,65.531,65.531,65.4413,65.4413,31100.0
2012-07-18 11:30:00,72.94,73.16,72.93,73.16,44300.0,65.4503,65.6477,65.4413,65.6477,44300.0
2012-07-18 11:35:00,73.16,73.21,73.15,73.2,39900.0,65.6477,65.6925,65.6387,65.6836,39900.0
2012-07-18 11:40:00,73.2,73.33,73.19,73.25,31800.0,65.6836,65.8002,65.6746,65.7284,31800.0
2012-07-18 11:45:00,73.26,73.34,73.26,73.32,39100.0,65.7374,65.8092,65.7374,65.7912,39100.0
2012-07-18 11:50:00,73.33,73.35,73.28,73.28,41700.0,65.8002,65.8182,65.7554,65.7554,41700.0
2012-07-18 11:55:00,73.29,73.29,73.2,73.2,25200.0,65.7643,65.7643,65.6836,65.6836,25200.0
2012-07-18 12:00:00,73.19,73.22,73.16,73.17,20400.0,65.6746,65.7015,65.6477,65.6566,20400.0
2012-07-18 12:05:00,73.17,73.29,73.17,73.28,18300.0,65.6566,65.7643,65.6566,65.7554,18300.0
2012-07-18 12:10:00,73.27,73.33,73.26,73.31,128400.0,65.7464,65.8002,65.7374,65.7823,128400.0
2012-07-18 12:15:00,73.31,73.31,73.26,73.28,23400.0,65.7823,65.7823,65.7374,65.7554,23400.0
2012-07-18 12:20:00,73.28,73.29,73.21,73.21,27800.0,65.7554,65.7643,65.6925,65.6925,27800.0
2012-07-18 12:25:00,73.21,73.23,73.12,73.16,21900.0,65.6925,65.7105,65.6118,65.6477,21900.0
2012-07-18 12:30:00,73.16,73.25,73.15,73.17,11700.0,65.6477,65.7284,65.6387,65.6566,11700.0
2012-07-18 12:35:00,73.17,73.25,73.13,73.25,15000.0,65.6566,65.7284,65.6208,65.7284,15000.0
2012-07-18 12:40:00,73.24,73.31,73.2,73.29,14900.0,65.7195,65.7823,65.6836,65.7643,14900.0
2012-07-18 12:45:00,73.29,73.34,73.25,73.34,17400.0,65.7643,65.8092,65.7284,65.8092,17400.0
2012-07-18 12:50:00,73.34,73.37,73.31,73.34,18300.0,65.8092,65.8361,65.7823,65.8092,18300.0
2012-07-18 12:55:00,73.35,73.39,73.33,73.33,15600.0,65.8182,65.8541,65.8002,65.8002,15600.0
2012-07-18 13:00:00,73.33,73.39,73.26,73.26,13500.0,65.8002,65.8541,65.7374,65.7374,13500.0
2012-07-18 13:05:00,73.27,73.27,73.16,73.17,18400.0,65.7464,65.7464,65.6477,65.6566,18400.0
2012-07-18 13:10:00,73.17,73.28,73.17,73.27,12400.0,65.6566,65.7554,65.6566,65.7464,12400.0
2012-07-18 13:15:00,73.28,73.28,73.22,73.23,8500.0,65.7554,65.7554,65.7015,65.7105,8500.0
2012-07-18 13:20:00,73.23,73.26,73.23,73.23,11900.0,65.7105,65.7374,65.7105,65.7105,11900.0
2012-07-18 13:25:00,73.22,73.24,73.2,73.22,15400.0,65.7015,65.7195,65.6836,65.7015,15400.0
2012-07-18 13:30:00,73.2,73.21,73.12,73.15,17400.0,65.6836,65.6925,65.6118,65.6387,17400.0
2012-07-18 13:35:00,73.14,73.16,73.09,73.09,12100.0,65.6297,65.6477,65.5849,65.5849,12100.0
2012-07-18 13:40:00,73.1,73.23,73.09,73.17,20600.0,65.5938,65.7105,65.5849,65.6566,20600.0
2012-07-18 13:45:00,73.17,73.21,73.17,73.18,10900.0,65.6566,65.6925,65.6566,65.6656,10900.0
2012-07-18 13:50:00,73.18,73.19,73.06,73.08,17000.0,65.6656,65.6746,65.5579,65.5759,17000.0
2012-07-18 13:55:00,73.07,73.13,73.03,73.09,10100.0,65.5669,65.6208,65.531,65.5849,10100.0
2012-07-18 14:00:00,73.09,73.19,73.06,73.11,13000.0,65.5849,65.6746,65.5579,65.6028,13000.0
2012-07-18 14:05:00,73.09,73.11,73.01,73.11,15700.0,65.5849,65.6028,65.5131,65.6028,15700.0
2012-07-18 14:10:00,73.12,73.26,73.12,73.18,13500.0,65.6118,65.7374,65.6118,65.6656,13500.0
2012-07-18 14:15:00,73.17,73.18,72.99,73.04,24400.0,65.6566,65.6656,65.4951,65.54,24400.0
2012-07-18 14:20:00,73.04,73.11,73.04,73.09,15200.0,65.54,65.6028,65.54,65.5849,15200.0
2012-07-18 14:25:00,73.09,73.14,73.0,73.14,26700.0,65.5849,65.6297,65.5041,65.6297,26700.0
2012-07-18 14:30:00,73.13,73.17,73.11,73.15,34300.0,65.6208,65.6566,65.6028,65.6387,34300.0
2012-07-18 14:35:00,73.15,73.25,73.15,73.24,49300.0,65.6387,65.7284,65.6387,65.7195,49300.0
2012-07-18 14:40:00,73.24,73.28,73.19,73.26,88400.0,65.7195,65.7554,65.6746,65.7374,88400.0
2012-07-18 14:45:00,73.24,73.27,73.23,73.25,15600.0,65.7195,65.7464,65.7105,65.7284,15600.0
2012-07-18 14:50:00,73.25,73.32,73.23,73.25,30700.0,65.7284,65.7912,65.7105,65.7284,30700.0
2012-07-18 14:55:00,73.25,73.25,73.18,73.23,15300.0,65.7284,65.7284,65.6656,65.7105,15300.0
2012-07-18 15:00:00,73.23,73.25,73.2,73.24,34500.0,65.7105,65.7284,65.6836,65.7195,34500.0
2012-07-18 15:05:00,73.24,73.24,73.21,73.23,27900.0,65.7195,65.7195,65.6925,65.7105,27900.0
2012-07-18 15:10:00,73.22,73.26,73.21,73.24,39200.0,65.7015,65.7374,65.6925,65.7195,39200.0
2012-07-18 15:15:00,73.24,73.31,73.23,73.3,29200.0,65.7195,65.7823,65.7105,65.7733,29200.0
2012-07-18 15:20:00,73.3,73.32,73.24,73.24,40300.0,65.7733,65.7912,65.7195,65.7195,40300.0
2012-07-18 15:25:00,73.24,73.32,73.24,73.32,25400.0,65.7195,65.7912,65.7195,65.7912,25400.0
2012-07-18 15:30:00,73.31,73.34,73.24,73.34,52200.0,65.7823,65.8092,65.7195,65.8092,52200.0
2012-07-18 15:35:00,73.35,73.36,73.31,73.32,30900.0,65.8182,65.8271,65.7823,65.7912,30900.0
2012-07-18 15:40:00,73.32,73.34,73.27,73.27,43800.0,65.7912,65.8092,65.7464,65.7464,43800.0
2012-07-18 15:45:00,73.27,73.6,73.27,73.54,83900.0,65.7464,66.0425,65.7464,65.9887,83900.0
2012-07-18 15:50:00,73.54,73.54,73.46,73.49,77400.0,65.9887,65.9887,65.9169,65.9438,77400.0
2012-07-18 15:55:00,73.48,73.51,73.37,73.4,116000.0,65.9348,65.9617,65.8361,65.863,116000.0
2012-07-19 09:30:00,74.23,74.93,74.23,74.5,75100.0,66.6078,67.2359,66.6078,66.8501,75100.0
2012-07-19 09:35:00,74.5,75.48,74.5,75.46,116300.0,66.8501,67.7294,66.8501,67.7115,116300.0
2012-07-19 09:40:00,75.48,75.48,75.13,75.13,63000.0,67.7294,67.7294,67.4154,67.4154,63000.0
2012-07-19 09:45:00,75.09,75.13,74.76,74.76,30600.0,67.3795,67.4154,67.0834,67.0834,30600.0
2012-07-19 09:50:00,74.75,74.8,74.32,74.34,42300.0,67.0744,67.1193,66.6886,66.7065,42300.0
2012-07-19 09:55:00,74.34,74.45,74.21,74.22,73700.0,66.7065,66.8052,66.5899,66.5988,73700.0
2012-07-19 10:00:00,74.19,74.2,73.86,74.01,40500.0,66.5719,66.5809,66.2758,66.4104,40500.0
2012-07-19 10:05:00,74.03,74.2,73.82,73.87,30200.0,66.4283,66.5809,66.2399,66.2848,30200.0
2012-07-19 10:10:00,73.87,73.88,73.67,73.75,31100.0,66.2848,66.2937,66.1053,66.1771,31100.0
2012-07-19 10:15:00,73.79,73.81,73.57,73.7,18000.0,66.213,66.2309,66.0156,66.1322,18000.0
2012-07-19 10:20:00,73.7,73.82,73.69,73.73,38800.0,66.1322,66.2399,66.1233,66.1591,38800.0
2012-07-19 10:25:00,73.71,73.95,73.71,73.88,19600.0,66.1412,66.3566,66.1412,66.2937,19600.0
2012-07-19 10:30:00,73.89,73.91,73.47,73.47,26700.0,66.3027,66.3207,65.9258,65.9258,26700.0
2012-07-19 10:35:00,73.48,73.57,73.26,73.52,35800.0,65.9348,66.0156,65.7374,65.9707,35800.0
2012-07-19 10:40:00,73.5,73.56,73.31,73.35,26400.0,65.9528,66.0066,65.7823,65.8182,26400.0
2012-07-19 10:45:00,73.35,73.6,73.35,73.58,20500.0,65.8182,66.0425,65.8182,66.0245,20500.0
2012-07-19 10:50:00,73.57,73.68,73.44,73.45,33400.0,66.0156,66.1143,65.8989,65.9079,33400.0
2012-07-19 10:55:00,73.45,73.45,73.34,73.4,16800.0,65.9079,65.9079,65.8092,65.863,16800.0
2012-07-19 11:00:00,73.39,73.48,73.29,73.41,23100.0,65.8541,65.9348,65.7643,65.872,23100.0
2012-07-19 11:05:00,73.41,73.43,73.35,73.39,9800.0,65.872,65.8899,65.8182,65.8541,9800.0
2012-07-19 11:10:00,73.39,73.39,73.28,73.3,10900.0,65.8541,65.8541,65.7554,65.7733,10900.0
2012-07-19 11:15:00,73.31,73.34,73.19,73.22,16800.0,65.7823,65.8092,65.6746,65.7015,16800.0
2012-07-19 11:20:00,73.22,73.28,73.11,73.26,14000.0,65.7015,65.7554,65.6028,65.7374,14000.0
2012-07-19 11:25:00,73.27,73.4,73.27,73.35,37200.0,65.7464,65.863,65.7464,65.8182,37200.0
2012-07-19 11:30:00,73.35,73.39,73.25,73.27,19500.0,65.8182,65.8541,65.7284,65.7464,19500.0
2012-07-19 11:35:00,73.28,73.31,73.2,73.24,26300.0,65.7554,65.7823,65.6836,65.7195,26300.0
2012-07-19 11:40:00,73.23,73.23,73.1,73.12,22600.0,65.7105,65.7105,65.5938,65.6118,22600.0
2012-07-19 11:45:00,73.12,73.15,73.03,73.07,30600.0,65.6118,65.6387,65.531,65.5669,30600.0
2012-07-19 11:50:00,73.08,73.23,73.08,73.13,9600.0,65.5759,65.7105,65.5759,65.6208,9600.0
2012-07-19 11:55:00,73.14,73.38,73.14,73.37,15600.0,65.6297,65.8451,65.6297,65.8361,15600.0
2012-07-19 12:00:00,73.38,73.4,73.33,73.4,8500.0,65.8451,65.863,65.8002,65.863,8500.0
2012-07-19 12:05:00,73.36,73.42,73.34,73.37,9900.0,65.8271,65.881,65.8092,65.8361,9900.0
2012-07-19 12:10:00,73.38,73.43,73.33,73.38,46700.0,65.8451,65.8899,65.8002,65.8451,46700.0
2012-07-19 12:15:00,73.4,73.59,73.4,73.46,22400.0,65.863,66.0335,65.863,65.9169,22400.0
2012-07-19 12:20:00,73.46,73.48,73.39,73.42,27900.0,65.9169,65.9348,65.8541,65.881,27900.0
2012-07-19 12:25:00,73.43,73.58,73.38,73.52,31800.0,65.8899,66.0245,65.8451,65.9707,31800.0
2012-07-19 12:30:00,73.56,73.81,73.53,73.81,23800.0,66.0066,66.2309,65.9797,66.2309,23800.0
2012-07-19 12:35:00,73.82,73.95,73.82,73.83,9900.0,66.2399,66.3566,66.2399,66.2489,9900.0
2012-07-19 12:40:00,73.84,73.93,73.84,73.86,20000.0,66.2578,66.3386,66.2578,66.2758,20000.0
2012-07-19 12:45:00,73.85,73.98,73.8,73.97,45900.0,66.2668,66.3835,66.222,66.3745,45900.0
2012-07-19 12:50:00,73.98,74.0,73.94,74.0,5200.0,66.3835,66.4014,66.3476,66.4014,5200.0
2012-07-19 12:55:00,74.0,74.01,73.86,73.87,9000.0,66.4014,66.4104,66.2758,66.2848,9000.0
2012-07-19 13:00:00,73.89,73.95,73.84,73.87,7900.0,66.3027,66.3566,66.2578,66.2848,7900.0
2012-07-19 13:05:00,73.88,73.97,73.88,73.95,7000.0,66.2937,66.3745,66.2937,66.3566,7000.0
2012-07-19 13:10:00,73.94,74.0,73.83,73.85,38300.0,66.3476,66.4014,66.2489,66.2668,38300.0
2012-07-19 13:15:00,73.89,73.94,73.88,73.93,21000.0,66.3027,66.3476,66.2937,66.3386,21000.0
2012-07-19 13:20:00,73.93,73.95,73.84,73.92,22100.0,66.3386,66.3566,66.2578,66.3296,22100.0
2012-07-19 13:25:00,73.92,73.97,73.87,73.93,22900.0,66.3296,66.3745,66.2848,66.3386,22900.0
2012-07-19 13:30:00,73.91,73.93,73.76,73.76,21900.0,66.3207,66.3386,66.1861,66.1861,21900.0
2012-07-19 13:35:00,73.74,73.76,73.7,73.7,9500.0,66.1681,66.1861,66.1322,66.1322,9500.0
2012-07-19 13:40:00,73.69,73.74,73.67,73.68,8700.0,66.1233,66.1681,66.1053,66.1143,8700.0
2012-07-19 13:45:00,73.67,73.68,73.55,73.61,16200.0,66.1053,66.1143,65.9976,66.0515,16200.0
2012-07-19 13:50:00,73.62,73.72,73.61,73.69,11700.0,66.0604,66.1502,66.0515,66.1233,11700.0
2012-07-19 13:55:00,73.69,73.7,73.61,73.7,13600.0,66.1233,66.1322,66.0515,66.1322,13600.0
2012-07-19 14:00:00,73.71,73.74,73.64,73.65,12400.0,66.1412,66.1681,66.0784,66.0874,12400.0
2012-07-19 14:05:00,73.64,73.64,73.58,73.64,6300.0,66.0784,66.0784,66.0245,66.0784,6300.0
2012-07-19 14:10:00,73.63,73.75,73.6,73.75,15000.0,66.0694,66.1771,66.0425,66.1771,15000.0
2012-07-19 14:15:00,73.75,73.75,73.71,73.74,6000.0,66.1771,66.1771,66.1412,66.1681,6000.0
2012-07-19 14:20:00,73.73,73.73,73.57,73.59,9200.0,66.1591,66.1591,66.0156,66.0335,9200.0
2012-07-19 14:25:00,73.59,73.61,73.56,73.61,9100.0,66.0335,66.0515,66.0066,66.0515,9100.0
2012-07-19 14:30:00,73.6,73.65,73.52,73.65,26900.0,66.0425,66.0874,65.9707,66.0874,26900.0
2012-07-19 14:35:00,73.66,73.78,73.66,73.73,22800.0,66.0963,66.204,66.0963,66.1591,22800.0
2012-07-19 14:40:00,73.74,73.87,73.72,73.87,9000.0,66.1681,66.2848,66.1502,66.2848,9000.0
2012-07-19 14:45:00,73.87,73.94,73.86,73.91,10300.0,66.2848,66.3476,66.2758,66.3207,10300.0
2012-07-19 14:50:00,73.91,73.91,73.84,73.87,7100.0,66.3207,66.3207,66.2578,66.2848,7100.0
2012-07-19 14:55:00,73.86,73.93,73.86,73.91,8800.0,66.2758,66.3386,66.2758,66.3207,8800.0
2012-07-19 15:00:00,73.91,73.92,73.8,73.83,12600.0,66.3207,66.3296,66.222,66.2489,12600.0
2012-07-19 15:05:00,73.83,73.84,73.77,73.83,10900.0,66.2489,66.2578,66.195,66.2489,10900.0
2012-07-19 15:10:00,73.83,73.88,73.81,73.85,18800.0,66.2489,66.2937,66.2309,66.2668,18800.0
2012-07-19 15:15:00,73.87,73.88,73.81,73.83,27300.0,66.2848,66.2937,66.2309,66.2489,27300.0
2012-07-19 15:20:00,73.83,73.85,73.72,73.74,15000.0,66.2489,66.2668,66.1502,66.1681,15000.0
2012-07-19 15:25:00,73.73,73.78,73.73,73.74,15200.0,66.1591,66.204,66.1591,66.1681,15200.0
2012-07-19 15:30:00,73.74,73.76,73.65,73.66,17800.0,66.1681,66.1861,66.0874,66.0963,17800.0
2012-07-19 15:35:00,73.67,73.74,73.67,73.71,29200.0,66.1053,66.1681,66.1053,66.1412,29200.0
2012-07-19 15:40:00,73.71,73.74,73.64,73.69,34100.0,66.1412,66.1681,66.0784,66.1233,34100.0
2012-07-19 15:45:00,73.69,73.69,73.61,73.65,52000.0,66.1233,66.1233,66.0515,66.0874,52000.0
2012-07-19 15:50:00,73.64,73.66,73.48,73.48,77600.0,66.0784,66.0963,65.9348,65.9348,77600.0
2012-07-19 15:55:00,73.5,73.57,73.5,73.53,132900.0,65.9528,66.0156,65.9528,65.9797,132900.0
2012-07-20 09:30:00,73.17,73.77,73.17,73.61,131200.0,65.6566,66.195,65.6566,66.0515,131200.0
2012-07-20 09:35:00,73.61,74.0,73.6,73.89,21100.0,66.0515,66.4014,66.0425,66.3027,21100.0
2012-07-20 09:40:00,73.9,73.95,73.73,73.81,37700.0,66.3117,66.3566,66.1591,66.2309,37700.0
2012-07-20 09:45:00,73.81,73.86,73.68,73.84,13300.0,66.2309,66.2758,66.1143,66.2578,13300.0
2012-07-20 09:50:00,73.84,73.95,73.84,73.9,39700.0,66.2578,66.3566,66.2578,66.3117,39700.0
2012-07-20 09:55:00,73.89,74.24,73.85,74.12,22200.0,66.3027,66.6168,66.2668,66.5091,22200.0
2012-07-20 10:00:00,74.1,74.51,74.03,74.35,16100.0,66.4911,66.859,66.4283,66.7155,16100.0
2012-07-20 10:05:00,74.3,74.3,74.15,74.16,8600.0,66.6706,66.6706,66.536,66.545,8600.0
2012-07-20 10:10:00,74.16,74.24,74.05,74.15,10300.0,66.545,66.6168,66.4463,66.536,10300.0
2012-07-20 10:15:00,74.17,74.18,73.95,74.02,11000.0,66.554,66.5629,66.3566,66.4194,11000.0
2012-07-20 10:20:00,74.05,74.1,73.98,74.04,10400.0,66.4463,66.4911,66.3835,66.4373,10400.0
2012-07-20 10:25:00,74.03,74.04,73.9,74.01,14200.0,66.4283,66.4373,66.3117,66.4104,14200.0
2012-07-20 10:30:00,74.01,74.01,73.87,73.87,11400.0,66.4104,66.4104,66.2848,66.2848,11400.0
2012-07-20 10:35:00,73.85,74.07,73.85,74.0,12300.0,66.2668,66.4642,66.2668,66.4014,12300.0
2012-07-20 10:40:00,73.99,73.99,73.9,73.91,17100.0,66.3924,66.3924,66.3117,66.3207,17100.0
2012-07-20 10:45:00,73.92,73.97,73.89,73.93,12200.0,66.3296,66.3745,66.3027,66.3386,12200.0
2012-07-20 10:50:00,73.94,74.13,73.94,74.12,9300.0,66.3476,66.5181,66.3476,66.5091,9300.0
2012-07-20 10:55:00,74.11,74.11,74.0,74.0,5700.0,66.5001,66.5001,66.4014,66.4014,5700.0
2012-07-20 11:00:00,73.99,74.09,73.97,74.09,7500.0,66.3924,66.4822,66.3745,66.4822,7500.0
2012-07-20 11:05:00,74.07,74.09,74.02,74.06,8000.0,66.4642,66.4822,66.4194,66.4553,8000.0
2012-07-20 11:10:00,74.04,74.04,73.96,73.98,7700.0,66.4373,66.4373,66.3655,66.3835,7700.0
2012-07-20 11:15:00,74.0,74.06,73.92,73.92,9400.0,66.4014,66.4553,66.3296,66.3296,9400.0
2012-07-20 11:20:00,73.94,74.0,73.89,73.99,8500.0,66.3476,66.4014,66.3027,66.3924,8500.0
2012-07-20 11:25:00,73.98,74.09,73.98,74.09,9500.0,66.3835,66.4822,66.3835,66.4822,9500.0
2012-07-20 11:30:00,74.08,74.08,73.96,73.96,19100.0,66.4732,66.4732,66.3655,66.3655,19100.0
2012-07-20 11:35:00,73.96,74.02,73.96,73.99,5900.0,66.3655,66.4194,66.3655,66.3924,5900.0
2012-07-20 11:40:00,74.0,74.03,73.97,73.99,24500.0,66.4014,66.4283,66.3745,66.3924,24500.0
2012-07-20 11:45:00,73.98,74.03,73.93,74.0,9300.0,66.3835,66.4283,66.3386,66.4014,9300.0
2012-07-20 11:50:00,74.03,74.03,73.96,73.98,8700.0,66.4283,66.4283,66.3655,66.3835,8700.0
2012-07-20 11:55:00,73.97,73.99,73.94,73.99,5000.0,66.3745,66.3924,66.3476,66.3924,5000.0
2012-07-20 12:00:00,73.96,73.98,73.92,73.97,8700.0,66.3655,66.3835,66.3296,66.3745,8700.0
2012-07-20 12:05:00,73.96,73.96,73.88,73.94,6200.0,66.3655,66.3655,66.2937,66.3476,6200.0
2012-07-20 12:10:00,73.95,73.96,73.9,73.93,6900.0,66.3566,66.3655,66.3117,66.3386,6900.0
2012-07-20 12:15:00,73.93,73.96,73.9,73.91,5700.0,66.3386,66.3655,66.3117,66.3207,5700.0
2012-07-20 12:20:00,73.9,73.96,73.89,73.91,7000.0,66.3117,66.3655,66.3027,66.3207,7000.0
2012-07-20 12:25:00,73.91,73.92,73.89,73.92,6000.0,66.3207,66.3296,66.3027,66.3296,6000.0
2012-07-20 12:30:00,73.92,73.92,73.86,73.89,11000.0,66.3296,66.3296,66.2758,66.3027,11000.0
2012-07-20 12:35:00,73.88,73.93,73.85,73.91,13400.0,66.2937,66.3386,66.2668,66.3207,13400.0
2012-07-20 12:40:00,73.91,73.94,73.9,73.91,7600.0,66.3207,66.3476,66.3117,66.3207,7600.0
2012-07-20 12:45:00,73.92,73.95,73.91,73.95,11000.0,66.3296,66.3566,66.3207,66.3566,11000.0
2012-07-20 12:50:00,73.94,73.94,73.87,73.88,7300.0,66.3476,66.3476,66.2848,66.2937,7300.0
2012-07-20 12:55:00,73.87,73.9,73.79,73.79,12400.0,66.2848,66.3117,66.213,66.213,12400.0
2012-07-20 13:00:00,73.8,73.83,73.7,73.72,12400.0,66.222,66.2489,66.1322,66.1502,12400.0
2012-07-20 13:05:00,73.71,73.71,73.66,73.66,8000.0,66.1412,66.1412,66.0963,66.0963,8000.0
2012-07-20 13:10:00,73.68,73.68,73.61,73.61,9900.0,66.1143,66.1143,66.0515,66.0515,9900.0
2012-07-20 13:15:00,73.6,73.64,73.58,73.6,6000.0,66.0425,66.0784,66.0245,66.0425,6000.0
2012-07-20 13:20:00,73.6,73.6,73.54,73.54,4200.0,66.0425,66.0425,65.9887,65.9887,4200.0
2012-07-20 13:25:00,73.53,73.57,73.51,73.56,3400.0,65.9797,66.0156,65.9617,66.0066,3400.0
2012-07-20 13:30:00,73.57,73.64,73.55,73.63,6900.0,66.0156,66.0784,65.9976,66.0694,6900.0
2012-07-20 13:35:00,73.64,73.73,73.64,73.73,5100.0,66.0784,66.1591,66.0784,66.1591,5100.0
2012-07-20 13:40:00,73.72,73.74,73.66,73.74,8700.0,66.1502,66.1681,66.0963,66.1681,8700.0
2012-07-20 13:45:00,73.74,73.75,73.68,73.7,6800.0,66.1681,66.1771,66.1143,66.1322,6800.0
2012-07-20 13:50:00,73.69,73.73,73.68,73.73,4700.0,66.1233,66.1591,66.1143,66.1591,4700.0
2012-07-20 13:55:00,73.72,73.79,73.72,73.78,9800.0,66.1502,66.213,66.1502,66.204,9800.0
2012-07-20 14:00:00,73.77,73.79,73.71,73.75,10700.0,66.195,66.213,66.1412,66.1771,10700.0
2012-07-20 14:05:00,73.76,73.76,73.69,73.71,7100.0,66.1861,66.1861,66.1233,66.1412,7100.0
2012-07-20 14:10:00,73.72,73.73,73.68,73.73,5600.0,66.1502,66.1591,66.1143,66.1591,5600.0
2012-07-20 14:15:00,73.71,73.71,73.65,73.66,5500.0,66.1412,66.1412,66.0874,66.0963,5500.0
2012-07-20 14:20:00,73.65,73.66,73.56,73.57,5100.0,66.0874,66.0963,66.0066,66.0156,5100.0
2012-07-20 14:25:00,73.57,73.6,73.53,73.58,6200.0,66.0156,66.0425,65.9797,66.0245,6200.0
2012-07-20 14:30:00,73.56,73.56,73.5,73.5,10800.0,66.0066,66.0066,65.9528,65.9528,10800.0
2012-07-20 14:35:00,73.5,73.51,73.41,73.41,7100.0,65.9528,65.9617,65.872,65.872,7100.0
2012-07-20 14:40:00,73.42,73.44,73.38,73.39,6300.0,65.881,65.8989,65.8451,65.8541,6300.0
2012-07-20 14:45:00,73.41,73.41,73.38,73.41,6600.0,65.872,65.872,65.8451,65.872,6600.0
2012-07-20 14:50:00,73.41,73.42,73.29,73.33,8800.0,65.872,65.881,65.7643,65.8002,8800.0
2012-07-20 14:55:00,73.33,73.35,73.26,73.3,8000.0,65.8002,65.8182,65.7374,65.7733,8000.0
2012-07-20 15:00:00,73.3,73.32,73.23,73.23,12200.0,65.7733,65.7912,65.7105,65.7105,12200.0
2012-07-20 15:05:00,73.24,73.29,73.22,73.27,8100.0,65.7195,65.7643,65.7015,65.7464,8100.0
2012-07-20 15:10:00,73.26,73.31,73.24,73.28,14000.0,65.7374,65.7823,65.7195,65.7554,14000.0
2012-07-20 15:15:00,73.27,73.37,73.27,73.36,9300.0,65.7464,65.8361,65.7464,65.8271,9300.0
2012-07-20 15:20:00,73.36,73.46,73.34,73.46,14300.0,65.8271,65.9169,65.8092,65.9169,14300.0
2012-07-20 15:25:00,73.45,73.51,73.37,73.51,31200.0,65.9079,65.9617,65.8361,65.9617,31200.0
2012-07-20 15:30:00,73.5,73.53,73.48,73.52,35600.0,65.9528,65.9797,65.9348,65.9707,35600.0
2012-07-20 15:35:00,73.52,73.62,73.52,73.61,26500.0,65.9707,66.0604,65.9707,66.0515,26500.0
2012-07-20 15:40:00,73.62,73.65,73.54,73.57,24400.0,66.0604,66.0874,65.9887,66.0156,24400.0
2012-07-20 15:45:00,73.56,73.69,73.53,73.65,40000.0,66.0066,66.1233,65.9797,66.0874,40000.0
2012-07-20 15:50:00,73.65,73.68,73.63,73.67,58800.0,66.0874,66.1143,66.0694,66.1053,58800.0
2012-07-20 15:55:00,73.67,73.67,73.59,73.63,146800.0,66.1053,66.1053,66.0335,66.0694,146800.0
2012-07-23 09:30:00,72.81,72.81,71.81,71.81,30900.0,65.3336,65.3336,64.4363,64.4363,30900.0
2012-07-23 09:35:00,71.81,72.52,71.79,72.35,22800.0,64.4363,65.0734,64.4183,64.9208,22800.0
2012-07-23 09:40:00,72.29,72.39,72.15,72.19,10400.0,64.867,64.9567,64.7414,64.7773,10400.0
2012-07-23 09:45:00,72.15,72.31,72.07,72.14,10400.0,64.7414,64.885,64.6696,64.7324,10400.0
2012-07-23 09:50:00,72.14,72.2,71.89,71.95,15600.0,64.7324,64.7862,64.5081,64.5619,15600.0
2012-07-23 09:55:00,71.94,72.05,71.8,71.86,17300.0,64.5529,64.6517,64.4273,64.4812,17300.0
2012-07-23 10:00:00,71.81,71.89,71.81,71.88,22100.0,64.4363,64.5081,64.4363,64.4991,22100.0
2012-07-23 10:05:00,71.89,71.93,71.82,71.85,22900.0,64.5081,64.544,64.4453,64.4722,22900.0
2012-07-23 10:10:00,71.83,71.93,71.81,71.9,17500.0,64.4542,64.544,64.4363,64.5171,17500.0
2012-07-23 10:15:00,71.91,72.13,71.88,72.11,20400.0,64.526,64.7234,64.4991,64.7055,20400.0
2012-07-23 10:20:00,72.09,72.12,72.0,72.11,23800.0,64.6875,64.7145,64.6068,64.7055,23800.0
2012-07-23 10:25:00,72.15,72.15,72.06,72.09,14300.0,64.7414,64.7414,64.6606,64.6875,14300.0
2012-07-23 10:30:00,72.1,72.11,72.04,72.1,20000.0,64.6965,64.7055,64.6427,64.6965,20000.0
2012-07-23 10:35:00,72.1,72.13,71.99,72.1,16500.0,64.6965,64.7234,64.5978,64.6965,16500.0
2012-07-23 10:40:00,72.09,72.15,72.07,72.08,12500.0,64.6875,64.7414,64.6696,64.6786,12500.0
2012-07-23 10:45:00,72.08,72.13,72.03,72.11,10600.0,64.6786,64.7234,64.6337,64.7055,10600.0
2012-07-23 10:50:00,72.1,72.22,72.06,72.19,19600.0,64.6965,64.8042,64.6606,64.7773,19600.0
2012-07-23 10:55:00,72.19,72.23,72.14,72.15,11400.0,64.7773,64.8132,64.7324,64.7414,11400.0
2012-07-23 11:00:00,72.15,72.24,72.06,72.22,15400.0,64.7414,64.8221,64.6606,64.8042,15400.0
2012-07-23 11:05:00,72.23,72.23,72.07,72.07,8900.0,64.8132,64.8132,64.6696,64.6696,8900.0
2012-07-23 11:10:00,72.09,72.18,72.05,72.06,11000.0,64.6875,64.7683,64.6517,64.6606,11000.0
2012-07-23 11:15:00,72.07,72.2,72.03,72.08,12400.0,64.6696,64.7862,64.6337,64.6786,12400.0
2012-07-23 11:20:00,72.1,72.16,71.99,72.01,9300.0,64.6965,64.7504,64.5978,64.6158,9300.0
2012-07-23 11:25:00,72.02,72.28,71.97,72.27,12500.0,64.6247,64.858,64.5799,64.8491,12500.0
2012-07-23 11:30:00,72.24,72.27,72.02,72.07,14600.0,64.8221,64.8491,64.6247,64.6696,14600.0
2012-07-23 11:35:00,72.11,72.16,72.05,72.13,15200.0,64.7055,64.7504,64.6517,64.7234,15200.0
2012-07-23 11:40:00,72.14,72.25,72.1,72.1,8900.0,64.7324,64.8311,64.6965,64.6965,8900.0
2012-07-23 11:45:00,72.08,72.12,71.98,72.04,8500.0,64.6786,64.7145,64.5888,64.6427,8500.0
2012-07-23 11:50:00,72.01,72.19,72.01,72.19,12500.0,64.6158,64.7773,64.6158,64.7773,12500.0
2012-07-23 11:55:00,72.18,72.18,72.03,72.03,8600.0,64.7683,64.7683,64.6337,64.6337,8600.0
2012-07-23 12:00:00,72.03,72.16,72.03,72.08,10200.0,64.6337,64.7504,64.6337,64.6786,10200.0
2012-07-23 12:05:00,72.13,72.15,72.06,72.1,8700.0,64.7234,64.7414,64.6606,64.6965,8700.0
2012-07-23 12:10:00,72.11,72.15,72.07,72.12,9300.0,64.7055,64.7414,64.6696,64.7145,9300.0
2012-07-23 12:15:00,72.13,72.15,72.05,72.07,11200.0,64.7234,64.7414,64.6517,64.6696,11200.0
2012-07-23 12:20:00,72.05,72.11,72.05,72.08,8800.0,64.6517,64.7055,64.6517,64.6786,8800.0
2012-07-23 12:25:00,72.12,72.13,72.07,72.08,10800.0,64.7145,64.7234,64.6696,64.6786,10800.0
2012-07-23 12:30:00,72.08,72.09,72.04,72.05,12600.0,64.6786,64.6875,64.6427,64.6517,12600.0
2012-07-23 12:35:00,72.08,72.14,72.05,72.14,12300.0,64.6786,64.7324,64.6517,64.7324,12300.0
2012-07-23 12:40:00,72.14,72.16,72.09,72.12,11900.0,64.7324,64.7504,64.6875,64.7145,11900.0
2012-07-23 12:45:00,72.11,72.15,72.09,72.12,6800.0,64.7055,64.7414,64.6875,64.7145,6800.0
2012-07-23 12:50:00,72.11,72.18,72.1,72.17,11800.0,64.7055,64.7683,64.6965,64.7593,11800.0
2012-07-23 12:55:00,72.14,72.18,72.07,72.07,15300.0,64.7324,64.7683,64.6696,64.6696,15300.0
2012-07-23 13:00:00,72.08,72.08,71.95,72.0,19100.0,64.6786,64.6786,64.5619,64.6068,19100.0
2012-07-23 13:05:00,72.0,72.03,71.97,72.0,7900.0,64.6068,64.6337,64.5799,64.6068,7900.0
2012-07-23 13:10:00,71.98,72.11,71.98,72.08,11900.0,64.5888,64.7055,64.5888,64.6786,11900.0
2012-07-23 13:15:00,72.07,72.16,72.05,72.11,8900.0,64.6696,64.7504,64.6517,64.7055,8900.0
2012-07-23 13:20:00,72.13,72.15,72.08,72.08,8400.0,64.7234,64.7414,64.6786,64.6786,8400.0
2012-07-23 13:25:00,72.08,72.13,71.99,71.99,7900.0,64.6786,64.7234,64.5978,64.5978,7900.0
2012-07-23 13:30:00,71.99,72.06,71.94,72.0,14400.0,64.5978,64.6606,64.5529,64.6068,14400.0
2012-07-23 13:35:00,72.02,72.06,71.97,71.99,9100.0,64.6247,64.6606,64.5799,64.5978,9100.0
2012-07-23 13:40:00,72.0,72.04,71.98,71.99,7200.0,64.6068,64.6427,64.5888,64.5978,7200.0
2012-07-23 13:45:00,71.98,72.03,71.98,72.01,7100.0,64.5888,64.6337,64.5888,64.6158,7100.0
2012-07-23 13:50:00,72.01,72.01,71.97,71.97,8700.0,64.6158,64.6158,64.5799,64.5799,8700.0
2012-07-23 13:55:00,72.0,72.02,71.94,71.96,6600.0,64.6068,64.6247,64.5529,64.5709,6600.0
2012-07-23 14:00:00,71.96,72.15,71.96,72.11,20300.0,64.5709,64.7414,64.5709,64.7055,20300.0
2012-07-23 14:05:00,72.11,72.14,72.05,72.06,9800.0,64.7055,64.7324,64.6517,64.6606,9800.0
2012-07-23 14:10:00,72.06,72.07,71.98,72.0,8000.0,64.6606,64.6696,64.5888,64.6068,8000.0
2012-07-23 14:15:00,71.99,72.06,71.98,72.06,10100.0,64.5978,64.6606,64.5888,64.6606,10100.0
2012-07-23 14:20:00,72.04,72.1,72.01,72.01,8600.0,64.6427,64.6965,64.6158,64.6158,8600.0
2012-07-23 14:25:00,72.02,72.16,72.02,72.14,10900.0,64.6247,64.7504,64.6247,64.7324,10900.0
2012-07-23 14:30:00,72.17,72.21,72.13,72.15,8300.0,64.7593,64.7952,64.7234,64.7414,8300.0
2012-07-23 14:35:00,72.17,72.22,72.15,72.22,9700.0,64.7593,64.8042,64.7414,64.8042,9700.0
2012-07-23 14:40:00,72.2,72.24,72.17,72.23,7800.0,64.7862,64.8221,64.7593,64.8132,7800.0
2012-07-23 14:45:00,72.24,72.31,72.24,72.31,7600.0,64.8221,64.885,64.8221,64.885,7600.0
2012-07-23 14:50:00,72.31,72.32,72.21,72.21,9400.0,64.885,64.8939,64.7952,64.7952,9400.0
2012-07-23 14:55:00,72.21,72.27,72.2,72.27,9500.0,64.7952,64.8491,64.7862,64.8491,9500.0
2012-07-23 15:00:00,72.26,72.26,72.19,72.24,14000.0,64.8401,64.8401,64.7773,64.8221,14000.0
2012-07-23 15:05:00,72.23,72.27,72.23,72.25,14600.0,64.8132,64.8491,64.8132,64.8311,14600.0
2012-07-23 15:10:00,72.24,72.25,72.15,72.23,11500.0,64.8221,64.8311,64.7414,64.8132,11500.0
2012-07-23 15:15:00,72.23,72.34,72.23,72.3,9500.0,64.8132,64.9119,64.8132,64.876,9500.0
2012-07-23 15:20:00,72.3,72.37,72.28,72.37,11600.0,64.876,64.9388,64.858,64.9388,11600.0
2012-07-23 15:25:00,72.38,72.58,72.36,72.58,16000.0,64.9478,65.1272,64.9298,65.1272,16000.0
2012-07-23 15:30:00,72.58,72.59,72.5,72.51,14800.0,65.1272,65.1362,65.0554,65.0644,14800.0
2012-07-23 15:35:00,72.51,72.53,72.44,72.53,17400.0,65.0644,65.0824,65.0016,65.0824,17400.0
2012-07-23 15:40:00,72.53,72.68,72.53,72.58,35100.0,65.0824,65.217,65.0824,65.1272,35100.0
2012-07-23 15:45:00,72.59,72.65,72.59,72.63,29600.0,65.1362,65.19,65.1362,65.1721,29600.0
2012-07-23 15:50:00,72.61,72.64,72.49,72.51,35400.0,65.1541,65.1811,65.0465,65.0644,35400.0
2012-07-23 15:55:00,72.52,72.62,72.43,72.43,50300.0,65.0734,65.1631,64.9926,64.9926,50300.0
2012-07-24 09:30:00,72.33,72.58,72.18,72.41,20400.0,64.9029,65.1272,64.7683,64.9747,20400.0
2012-07-24 09:35:00,72.39,72.42,72.25,72.3,38300.0,64.9567,64.9837,64.8311,64.876,38300.0
2012-07-24 09:40:00,72.28,72.29,72.11,72.21,14900.0,64.858,64.867,64.7055,64.7952,14900.0
2012-07-24 09:45:00,72.2,72.26,72.09,72.09,9900.0,64.7862,64.8401,64.6875,64.6875,9900.0
2012-07-24 09:50:00,72.11,72.13,71.74,71.79,70300.0,64.7055,64.7234,64.3735,64.4183,70300.0
2012-07-24 09:55:00,71.87,72.03,71.8,71.9,20400.0,64.4901,64.6337,64.4273,64.5171,20400.0
2012-07-24 10:00:00,71.9,72.12,71.86,72.12,10000.0,64.5171,64.7145,64.4812,64.7145,10000.0
2012-07-24 10:05:00,72.08,72.11,71.97,72.03,5300.0,64.6786,64.7055,64.5799,64.6337,5300.0
2012-07-24 10:10:00,72.05,72.1,71.98,72.04,6700.0,64.6517,64.6965,64.5888,64.6427,6700.0
2012-07-24 10:15:00,72.02,72.09,71.95,72.01,18000.0,64.6247,64.6875,64.5619,64.6158,18000.0
2012-07-24 10:20:00,72.0,72.02,71.97,71.98,8700.0,64.6068,64.6247,64.5799,64.5888,8700.0
2012-07-24 10:25:00,72.0,72.28,71.99,72.18,9000.0,64.6068,64.858,64.5978,64.7683,9000.0
2012-07-24 10:30:00,72.16,72.16,71.98,72.0,10500.0,64.7504,64.7504,64.5888,64.6068,10500.0
2012-07-24 10:35:00,72.0,72.11,71.98,72.09,31200.0,64.6068,64.7055,64.5888,64.6875,31200.0
2012-07-24 10:40:00,72.1,72.14,72.06,72.06,11400.0,64.6965,64.7324,64.6606,64.6606,11400.0
2012-07-24 10:45:00,72.09,72.09,72.01,72.03,17200.0,64.6875,64.6875,64.6158,64.6337,17200.0
2012-07-24 10:50:00,72.03,72.14,72.02,72.12,8000.0,64.6337,64.7324,64.6247,64.7145,8000.0
2012-07-24 10:55:00,72.11,72.12,71.96,71.97,6800.0,64.7055,64.7145,64.5709,64.5799,6800.0
2012-07-24 11:00:00,72.0,72.05,71.95,71.96,10100.0,64.6068,64.6517,64.5619,64.5709,10100.0
2012-07-24 11:05:00,71.97,71.99,71.86,71.92,9000.0,64.5799,64.5978,64.4812,64.535,9000.0
2012-07-24 11:10:00,71.93,71.93,71.81,71.84,8300.0,64.544,64.544,64.4363,64.4632,8300.0
2012-07-24 11:15:00,71.87,71.92,71.82,71.88,16500.0,64.4901,64.535,64.4453,64.4991,16500.0
2012-07-24 11:20:00,71.9,71.96,71.85,71.91,15400.0,64.5171,64.5709,64.4722,64.526,15400.0
2012-07-24 11:25:00,71.91,71.93,71.81,71.84,22600.0,64.526,64.544,64.4363,64.4632,22600.0
2012-07-24 11:30:00,71.86,71.99,71.85,71.9,39700.0,64.4812,64.5978,64.4722,64.5171,39700.0
2012-07-24 11:35:00,71.92,71.97,71.76,71.77,38600.0,64.535,64.5799,64.3914,64.4004,38600.0
2012-07-24 11:40:00,71.79,71.86,71.74,71.76,20100.0,64.4183,64.4812,64.3735,64.3914,20100.0
2012-07-24 11:45:00,71.78,71.89,71.77,71.85,13500.0,64.4094,64.5081,64.4004,64.4722,13500.0
2012-07-24 11:50:00,71.88,71.93,71.83,71.84,13400.0,64.4991,64.544,64.4542,64.4632,13400.0
2012-07-24 11:55:00,71.87,71.87,71.8,71.85,9300.0,64.4901,64.4901,64.4273,64.4722,9300.0
2012-07-24 12:00:00,71.83,71.85,71.62,71.62,18800.0,64.4542,64.4722,64.2658,64.2658,18800.0
2012-07-24 12:05:00,71.64,71.69,71.62,71.63,16200.0,64.2838,64.3286,64.2658,64.2748,16200.0
2012-07-24 12:10:00,71.65,71.69,71.57,71.64,16900.0,64.2927,64.3286,64.2209,64.2838,16900.0
2012-07-24 12:15:00,71.64,71.68,71.56,71.58,17400.0,64.2838,64.3196,64.212,64.2299,17400.0
2012-07-24 12:20:00,71.59,71.59,71.37,71.43,20700.0,64.2389,64.2389,64.0415,64.0953,20700.0
2012-07-24 12:25:00,71.43,71.54,71.38,71.44,28200.0,64.0953,64.194,64.0504,64.1043,28200.0
2012-07-24 12:30:00,71.47,71.49,71.4,71.43,18300.0,64.1312,64.1492,64.0684,64.0953,18300.0
2012-07-24 12:35:00,71.43,71.61,71.4,71.55,22700.0,64.0953,64.2568,64.0684,64.203,22700.0
2012-07-24 12:40:00,71.57,71.58,71.51,71.54,12500.0,64.2209,64.2299,64.1671,64.194,12500.0
2012-07-24 12:45:00,71.55,71.58,71.46,71.46,9800.0,64.203,64.2299,64.1222,64.1222,9800.0
2012-07-24 12:50:00,71.46,71.49,71.39,71.4,10100.0,64.1222,64.1492,64.0594,64.0684,10100.0
2012-07-24 12:55:00,71.4,71.41,71.37,71.39,7600.0,64.0684,64.0774,64.0415,64.0594,7600.0
2012-07-24 13:00:00,71.41,71.41,71.36,71.38,10400.0,64.0774,64.0774,64.0325,64.0504,10400.0
2012-07-24 13:05:00,71.39,71.41,71.35,71.4,8700.0,64.0594,64.0774,64.0235,64.0684,8700.0
2012-07-24 13:10:00,71.4,71.44,71.35,71.42,10000.0,64.0684,64.1043,64.0235,64.0863,10000.0
2012-07-24 13:15:00,71.43,71.46,71.31,71.33,10800.0,64.0953,64.1222,63.9876,64.0056,10800.0
2012-07-24 13:20:00,71.33,71.35,71.27,71.29,14000.0,64.0056,64.0235,63.9517,63.9697,14000.0
2012-07-24 13:25:00,71.29,71.31,71.17,71.22,10200.0,63.9697,63.9876,63.862,63.9069,10200.0
2012-07-24 13:30:00,71.25,71.25,71.1,71.12,7600.0,63.9338,63.9338,63.7992,63.8171,7600.0
2012-07-24 13:35:00,71.12,71.16,71.12,71.12,10700.0,63.8171,63.853,63.8171,63.8171,10700.0
2012-07-24 13:40:00,71.14,71.14,70.93,70.93,19200.0,63.8351,63.8351,63.6467,63.6467,19200.0
2012-07-24 13:45:00,70.95,71.01,70.73,70.74,32300.0,63.6646,63.7184,63.4672,63.4762,32300.0
2012-07-24 13:50:00,70.76,70.85,70.69,70.69,28800.0,63.4941,63.5749,63.4313,63.4313,28800.0
2012-07-24 13:55:00,70.7,70.76,70.62,70.64,19700.0,63.4403,63.4941,63.3685,63.3864,19700.0
2012-07-24 14:00:00,70.67,70.68,70.6,70.61,20100.0,63.4134,63.4223,63.3505,63.3595,20100.0
2012-07-24 14:05:00,70.62,70.86,70.62,70.84,31500.0,63.3685,63.5838,63.3685,63.5659,31500.0
2012-07-24 14:10:00,70.85,70.92,70.81,70.89,17000.0,63.5749,63.6377,63.539,63.6108,17000.0
2012-07-24 14:15:00,70.9,71.07,70.9,70.96,24300.0,63.6197,63.7723,63.6197,63.6736,24300.0
2012-07-24 14:20:00,70.98,71.1,70.98,71.02,14100.0,63.6915,63.7992,63.6915,63.7274,14100.0
2012-07-24 14:25:00,71.03,71.04,70.93,71.0,25600.0,63.7364,63.7454,63.6467,63.7095,25600.0
2012-07-24 14:30:00,71.0,71.17,70.98,71.16,21800.0,63.7095,63.862,63.6915,63.853,21800.0
2012-07-24 14:35:00,71.18,71.45,71.16,71.41,37400.0,63.871,64.1133,63.853,64.0774,37400.0
2012-07-24 14:40:00,71.42,71.66,71.41,71.61,31200.0,64.0863,64.3017,64.0774,64.2568,31200.0
2012-07-24 14:45:00,71.62,71.74,71.58,71.72,24000.0,64.2658,64.3735,64.2299,64.3555,24000.0
2012-07-24 14:50:00,71.73,71.85,71.69,71.72,34100.0,64.3645,64.4722,64.3286,64.3555,34100.0
2012-07-24 14:55:00,71.7,71.72,71.61,71.67,29800.0,64.3376,64.3555,64.2568,64.3107,29800.0
2012-07-24 15:00:00,71.69,71.69,71.54,71.57,21400.0,64.3286,64.3286,64.194,64.2209,21400.0
2012-07-24 15:05:00,71.58,71.63,71.47,71.6,32700.0,64.2299,64.2748,64.1312,64.2479,32700.0
2012-07-24 15:10:00,71.58,71.72,71.55,71.6,22100.0,64.2299,64.3555,64.203,64.2479,22100.0
2012-07-24 15:15:00,71.61,71.69,71.6,71.63,26400.0,64.2568,64.3286,64.2479,64.2748,26400.0
2012-07-24 15:20:00,71.64,71.79,71.6,71.79,23600.0,64.2838,64.4183,64.2479,64.4183,23600.0
2012-07-24 15:25:00,71.8,71.95,71.8,71.94,42600.0,64.4273,64.5619,64.4273,64.5529,42600.0
2012-07-24 15:30:00,71.97,71.97,71.76,71.86,43500.0,64.5799,64.5799,64.3914,64.4812,43500.0
2012-07-24 15:35:00,71.86,71.99,71.86,71.97,40400.0,64.4812,64.5978,64.4812,64.5799,40400.0
2012-07-24 15:40:00,71.97,71.98,71.88,71.89,32900.0,64.5799,64.5888,64.4991,64.5081,32900.0
2012-07-24 15:45:00,71.89,71.94,71.87,71.92,81100.0,64.5081,64.5529,64.4901,64.535,81100.0
2012-07-24 15:50:00,71.92,72.22,71.87,72.09,87200.0,64.535,64.8042,64.4901,64.6875,87200.0
2012-07-24 15:55:00,72.08,72.18,72.06,72.07,125500.0,64.6786,64.7683,64.6606,64.6696,125500.0
2012-07-25 09:30:00,69.6,69.63,68.45,68.57,170400.0,62.4532,62.4801,61.4213,61.529,170400.0
2012-07-25 09:35:00,68.49,69.88,68.45,69.57,105300.0,61.4572,62.7045,61.4213,62.4263,105300.0
2012-07-25 09:40:00,69.57,70.39,69.56,70.21,112800.0,62.4263,63.1621,62.4173,63.0006,112800.0
2012-07-25 09:45:00,70.18,70.65,70.07,70.4,56000.0,62.9737,63.3954,62.875,63.1711,56000.0
2012-07-25 09:50:00,70.4,70.62,70.3,70.42,46300.0,63.1711,63.3685,63.0813,63.189,46300.0
2012-07-25 09:55:00,70.41,70.44,70.28,70.39,51200.0,63.1801,63.207,63.0634,63.1621,51200.0
2012-07-25 10:00:00,70.39,70.4,70.16,70.25,48000.0,63.1621,63.1711,62.9557,63.0365,48000.0
2012-07-25 10:05:00,70.22,70.22,69.88,70.08,94300.0,63.0096,63.0096,62.7045,62.8839,94300.0
2012-07-25 10:10:00,70.09,70.1,69.82,69.94,43600.0,62.8929,62.9019,62.6506,62.7583,43600.0
2012-07-25 10:15:00,69.95,69.97,69.75,69.83,26200.0,62.7673,62.7852,62.5878,62.6596,26200.0
2012-07-25 10:20:00,69.84,69.93,69.67,69.74,31500.0,62.6686,62.7493,62.516,62.5789,31500.0
2012-07-25 10:25:00,69.73,69.9,69.71,69.9,85300.0,62.5699,62.7224,62.5519,62.7224,85300.0
2012-07-25 10:30:00,69.9,69.91,69.72,69.84,86100.0,62.7224,62.7314,62.5609,62.6686,86100.0
2012-07-25 10:35:00,69.84,69.89,69.71,69.78,24700.0,62.6686,62.7134,62.5519,62.6147,24700.0
2012-07-25 10:40:00,69.8,69.86,69.79,69.8,24600.0,62.6327,62.6865,62.6237,62.6327,24600.0
2012-07-25 10:45:00,69.81,69.93,69.69,69.86,38400.0,62.6417,62.7493,62.534,62.6865,38400.0
2012-07-25 10:50:00,69.86,69.94,69.65,69.67,22400.0,62.6865,62.7583,62.4981,62.516,22400.0
2012-07-25 10:55:00,69.65,69.8,69.63,69.72,23300.0,62.4981,62.6327,62.4801,62.5609,23300.0
2012-07-25 11:00:00,69.71,69.71,69.63,69.66,24100.0,62.5519,62.5519,62.4801,62.5071,24100.0
2012-07-25 11:05:00,69.67,69.81,69.6,69.77,16700.0,62.516,62.6417,62.4532,62.6058,16700.0
2012-07-25 11:10:00,69.76,69.88,69.71,69.88,17000.0,62.5968,62.7045,62.5519,62.7045,17000.0
2012-07-25 11:15:00,69.89,69.93,69.78,69.86,12700.0,62.7134,62.7493,62.6147,62.6865,12700.0
2012-07-25 11:20:00,69.86,69.91,69.8,69.88,19300.0,62.6865,62.7314,62.6327,62.7045,19300.0
2012-07-25 11:25:00,69.86,69.93,69.82,69.92,16600.0,62.6865,62.7493,62.6506,62.7404,16600.0
2012-07-25 11:30:00,69.92,69.98,69.84,69.94,23000.0,62.7404,62.7942,62.6686,62.7583,23000.0
2012-07-25 11:35:00,69.95,70.06,69.95,70.06,26700.0,62.7673,62.866,62.7673,62.866,26700.0
2012-07-25 11:40:00,70.06,70.11,69.97,70.02,11700.0,62.866,62.9109,62.7852,62.8301,11700.0
2012-07-25 11:45:00,70.04,70.04,69.94,69.96,10000.0,62.848,62.848,62.7583,62.7763,10000.0
2012-07-25 11:50:00,69.96,70.02,69.87,70.02,16700.0,62.7763,62.8301,62.6955,62.8301,16700.0
2012-07-25 11:55:00,70.02,70.05,69.9,69.91,17700.0,62.8301,62.857,62.7224,62.7314,17700.0
2012-07-25 12:00:00,69.92,70.0,69.9,69.94,10900.0,62.7404,62.8122,62.7224,62.7583,10900.0
2012-07-25 12:05:00,69.93,70.04,69.92,70.01,15400.0,62.7493,62.848,62.7404,62.8211,15400.0
2012-07-25 12:10:00,69.99,70.04,69.93,70.03,17800.0,62.8032,62.848,62.7493,62.8391,17800.0
2012-07-25 12:15:00,70.03,70.04,70.01,70.03,8700.0,62.8391,62.848,62.8211,62.8391,8700.0
2012-07-25 12:20:00,70.04,70.08,69.99,70.08,14000.0,62.848,62.8839,62.8032,62.8839,14000.0
2012-07-25 12:25:00,70.07,70.07,69.99,70.05,10700.0,62.875,62.875,62.8032,62.857,10700.0
2012-07-25 12:30:00,70.04,70.13,69.98,70.11,13900.0,62.848,62.9288,62.7942,62.9109,13900.0
2012-07-25 12:35:00,70.12,70.28,70.11,70.26,10000.0,62.9198,63.0634,62.9109,63.0455,10000.0
2012-07-25 12:40:00,70.25,70.47,70.24,70.42,22900.0,63.0365,63.2339,63.0275,63.189,22900.0
2012-07-25 12:45:00,70.4,70.46,70.38,70.41,12500.0,63.1711,63.2249,63.1531,63.1801,12500.0
2012-07-25 12:50:00,70.43,70.48,70.4,70.4,19300.0,63.198,63.2429,63.1711,63.1711,19300.0
2012-07-25 12:55:00,70.4,70.41,70.36,70.38,23600.0,63.1711,63.1801,63.1352,63.1531,23600.0
2012-07-25 13:00:00,70.35,70.36,70.23,70.23,29200.0,63.1262,63.1352,63.0185,63.0185,29200.0
2012-07-25 13:05:00,70.25,70.25,70.06,70.08,10400.0,63.0365,63.0365,62.866,62.8839,10400.0
2012-07-25 13:10:00,70.08,70.26,70.07,70.12,16000.0,62.8839,63.0455,62.875,62.9198,16000.0
2012-07-25 13:15:00,70.13,70.2,70.06,70.06,9900.0,62.9288,62.9916,62.866,62.866,9900.0
2012-07-25 13:20:00,70.06,70.25,70.04,70.19,11100.0,62.866,63.0365,62.848,62.9826,11100.0
2012-07-25 13:25:00,70.16,70.19,70.13,70.16,7000.0,62.9557,62.9826,62.9288,62.9557,7000.0
2012-07-25 13:30:00,70.15,70.29,70.13,70.24,9000.0,62.9467,63.0724,62.9288,63.0275,9000.0
2012-07-25 13:35:00,70.26,70.35,70.21,70.34,10200.0,63.0455,63.1262,63.0006,63.1172,10200.0
2012-07-25 13:40:00,70.32,70.41,70.29,70.37,14100.0,63.0993,63.1801,63.0724,63.1442,14100.0
2012-07-25 13:45:00,70.36,70.38,70.31,70.31,24500.0,63.1352,63.1531,63.0903,63.0903,24500.0
2012-07-25 13:50:00,70.33,70.37,70.33,70.33,11300.0,63.1083,63.1442,63.1083,63.1083,11300.0
2012-07-25 13:55:00,70.33,70.41,70.32,70.36,17200.0,63.1083,63.1801,63.0993,63.1352,17200.0
2012-07-25 14:00:00,70.36,70.42,70.35,70.42,16400.0,63.1352,63.189,63.1262,63.189,16400.0
2012-07-25 14:05:00,70.42,70.42,70.32,70.35,11300.0,63.189,63.189,63.0993,63.1262,11300.0
2012-07-25 14:10:00,70.35,70.47,70.34,70.46,14400.0,63.1262,63.2339,63.1172,63.2249,14400.0
2012-07-25 14:15:00,70.46,70.49,70.37,70.38,14500.0,63.2249,63.2518,63.1442,63.1531,14500.0
2012-07-25 14:20:00,70.38,70.56,70.38,70.54,18100.0,63.1531,63.3146,63.1531,63.2967,18100.0
2012-07-25 14:25:00,70.52,70.53,70.46,70.46,11400.0,63.2788,63.2877,63.2249,63.2249,11400.0
2012-07-25 14:30:00,70.46,70.47,70.38,70.44,18500.0,63.2249,63.2339,63.1531,63.207,18500.0
2012-07-25 14:35:00,70.43,70.43,70.38,70.39,11700.0,63.198,63.198,63.1531,63.1621,11700.0
2012-07-25 14:40:00,70.39,70.44,70.37,70.42,18500.0,63.1621,63.207,63.1442,63.189,18500.0
2012-07-25 14:45:00,70.41,70.42,70.36,70.39,12100.0,63.1801,63.189,63.1352,63.1621,12100.0
2012-07-25 14:50:00,70.39,70.6,70.39,70.6,23600.0,63.1621,63.3505,63.1621,63.3505,23600.0
2012-07-25 14:55:00,70.59,70.59,70.51,70.55,26500.0,63.3416,63.3416,63.2698,63.3057,26500.0
2012-07-25 15:00:00,70.56,70.56,70.48,70.48,23400.0,63.3146,63.3146,63.2429,63.2429,23400.0
2012-07-25 15:05:00,70.49,70.6,70.47,70.53,20200.0,63.2518,63.3505,63.2339,63.2877,20200.0
2012-07-25 15:10:00,70.53,70.56,70.33,70.33,15700.0,63.2877,63.3146,63.1083,63.1083,15700.0
2012-07-25 15:15:00,70.37,70.41,70.28,70.29,17600.0,63.1442,63.1801,63.0634,63.0724,17600.0
2012-07-25 15:20:00,70.29,70.31,70.22,70.24,18900.0,63.0724,63.0903,63.0096,63.0275,18900.0
2012-07-25 15:25:00,70.24,70.25,70.13,70.19,18000.0,63.0275,63.0365,62.9288,62.9826,18000.0
2012-07-25 15:30:00,70.19,70.21,70.11,70.17,34400.0,62.9826,63.0006,62.9109,62.9647,34400.0
2012-07-25 15:35:00,70.17,70.23,70.11,70.23,51800.0,62.9647,63.0185,62.9109,63.0185,51800.0
2012-07-25 15:40:00,70.23,70.26,70.02,70.1,47900.0,63.0185,63.0455,62.8301,62.9019,47900.0
2012-07-25 15:45:00,70.1,70.11,70.01,70.05,60200.0,62.9019,62.9109,62.8211,62.857,60200.0
2012-07-25 15:50:00,70.04,70.06,69.97,69.99,78100.0,62.848,62.866,62.7852,62.8032,78100.0
2012-07-25 15:55:00,69.99,70.08,69.96,70.08,93300.0,62.8032,62.8839,62.7763,62.8839,93300.0
2012-07-26 09:30:00,70.73,70.75,70.26,70.45,48800.0,63.4672,63.4851,63.0455,63.2159,48800.0
2012-07-26 09:35:00,70.46,70.59,70.22,70.3,25700.0,63.2249,63.3416,63.0096,63.0813,25700.0
2012-07-26 09:40:00,70.27,70.33,70.06,70.11,19200.0,63.0544,63.1083,62.866,62.9109,19200.0
2012-07-26 09:45:00,70.1,70.25,70.04,70.24,14100.0,62.9019,63.0365,62.848,63.0275,14100.0
2012-07-26 09:50:00,70.23,70.23,70.06,70.1,17500.0,63.0185,63.0185,62.866,62.9019,17500.0
2012-07-26 09:55:00,70.12,70.2,70.06,70.1,13500.0,62.9198,62.9916,62.866,62.9019,13500.0
2012-07-26 10:00:00,69.96,70.05,69.9,69.97,18000.0,62.7763,62.857,62.7224,62.7852,18000.0
2012-07-26 10:05:00,69.96,70.0,69.87,69.9,20400.0,62.7763,62.8122,62.6955,62.7224,20400.0
2012-07-26 10:10:00,69.88,69.88,69.53,69.59,49100.0,62.7045,62.7045,62.3904,62.4443,49100.0
2012-07-26 10:15:00,69.57,69.58,69.46,69.5,25400.0,62.4263,62.4353,62.3276,62.3635,25400.0
2012-07-26 10:20:00,69.48,69.49,69.14,69.22,46800.0,62.3455,62.3545,62.0405,62.1122,46800.0
2012-07-26 10:25:00,69.25,69.26,69.0,69.02,42200.0,62.1392,62.1481,61.9148,61.9328,42200.0
2012-07-26 10:30:00,69.03,69.2,69.0,69.1,30300.0,61.9418,62.0943,61.9148,62.0046,30300.0
2012-07-26 10:35:00,69.12,69.13,68.79,68.88,73000.0,62.0225,62.0315,61.7264,61.8072,73000.0
2012-07-26 10:40:00,68.87,69.03,68.75,68.95,55800.0,61.7982,61.9418,61.6905,61.87,55800.0
2012-07-26 10:45:00,68.93,69.0,68.86,68.91,16800.0,61.852,61.9148,61.7892,61.8341,16800.0
2012-07-26 10:50:00,68.91,68.92,68.75,68.76,36400.0,61.8341,61.8431,61.6905,61.6995,36400.0
2012-07-26 10:55:00,68.78,68.78,68.48,68.69,53100.0,61.7174,61.7174,61.4482,61.6367,53100.0
2012-07-26 11:00:00,68.68,68.84,68.63,68.78,118500.0,61.6277,61.7713,61.5828,61.7174,118500.0
2012-07-26 11:05:00,68.8,68.82,68.72,68.8,39100.0,61.7354,61.7533,61.6636,61.7354,39100.0
2012-07-26 11:10:00,68.79,68.8,68.67,68.74,41400.0,61.7264,61.7354,61.6187,61.6815,41400.0
2012-07-26 11:15:00,68.73,68.8,68.73,68.77,22200.0,61.6726,61.7354,61.6726,61.7085,22200.0
2012-07-26 11:20:00,68.77,68.8,68.75,68.77,69700.0,61.7085,61.7354,61.6905,61.7085,69700.0
2012-07-26 11:25:00,68.76,68.8,68.74,68.78,44600.0,61.6995,61.7354,61.6815,61.7174,44600.0
2012-07-26 11:30:00,68.79,68.98,68.77,68.98,103600.0,61.7264,61.8969,61.7085,61.8969,103600.0
2012-07-26 11:35:00,68.99,69.05,68.97,69.0,92900.0,61.9059,61.9597,61.8879,61.9148,92900.0
2012-07-26 11:40:00,69.0,69.01,68.92,68.94,49700.0,61.9148,61.9238,61.8431,61.861,49700.0
2012-07-26 11:45:00,68.92,68.95,68.86,68.92,16700.0,61.8431,61.87,61.7892,61.8431,16700.0
2012-07-26 11:50:00,68.91,68.91,68.83,68.86,21900.0,61.8341,61.8341,61.7623,61.7892,21900.0
2012-07-26 11:55:00,68.87,68.88,68.7,68.76,96400.0,61.7982,61.8072,61.6456,61.6995,96400.0
2012-07-26 12:00:00,68.75,68.77,68.72,68.75,18900.0,61.6905,61.7085,61.6636,61.6905,18900.0
2012-07-26 12:05:00,68.75,68.81,68.75,68.79,23700.0,61.6905,61.7443,61.6905,61.7264,23700.0
2012-07-26 12:10:00,68.79,68.85,68.76,68.83,37100.0,61.7264,61.7802,61.6995,61.7623,37100.0
2012-07-26 12:15:00,68.82,68.95,68.82,68.95,16900.0,61.7533,61.87,61.7533,61.87,16900.0
2012-07-26 12:20:00,68.94,68.99,68.91,68.95,22100.0,61.861,61.9059,61.8341,61.87,22100.0
2012-07-26 12:25:00,68.95,68.97,68.92,68.96,21600.0,61.87,61.8879,61.8431,61.8789,21600.0
2012-07-26 12:30:00,68.95,68.96,68.92,68.92,18800.0,61.87,61.8789,61.8431,61.8431,18800.0
2012-07-26 12:35:00,68.94,68.96,68.92,68.94,11700.0,61.861,61.8789,61.8431,61.861,11700.0
2012-07-26 12:40:00,68.95,68.96,68.78,68.78,52400.0,61.87,61.8789,61.7174,61.7174,52400.0
2012-07-26 12:45:00,68.78,68.79,68.54,68.54,19700.0,61.7174,61.7264,61.5021,61.5021,19700.0
2012-07-26 12:50:00,68.56,68.6,68.52,68.52,12500.0,61.52,61.5559,61.4841,61.4841,12500.0
2012-07-26 12:55:00,68.53,68.63,68.52,68.63,19900.0,61.4931,61.5828,61.4841,61.5828,19900.0
2012-07-26 13:00:00,68.63,68.67,68.58,68.67,23200.0,61.5828,61.6187,61.538,61.6187,23200.0
2012-07-26 13:05:00,68.66,68.79,68.63,68.79,10100.0,61.6097,61.7264,61.5828,61.7264,10100.0
2012-07-26 13:10:00,68.79,68.83,68.77,68.83,10600.0,61.7264,61.7623,61.7085,61.7623,10600.0
2012-07-26 13:15:00,68.83,68.85,68.69,68.69,13400.0,61.7623,61.7802,61.6367,61.6367,13400.0
2012-07-26 13:20:00,68.7,68.76,68.69,68.69,16600.0,61.6456,61.6995,61.6367,61.6367,16600.0
2012-07-26 13:25:00,68.71,68.75,68.71,68.72,14500.0,61.6546,61.6905,61.6546,61.6636,14500.0
2012-07-26 13:30:00,68.72,68.75,68.71,68.75,20200.0,61.6636,61.6905,61.6546,61.6905,20200.0
2012-07-26 13:35:00,68.75,68.77,68.72,68.75,18600.0,61.6905,61.7085,61.6636,61.6905,18600.0
2012-07-26 13:40:00,68.75,68.77,68.59,68.6,21700.0,61.6905,61.7085,61.5469,61.5559,21700.0
2012-07-26 13:45:00,68.61,68.64,68.54,68.56,15000.0,61.5649,61.5918,61.5021,61.52,15000.0
2012-07-26 13:50:00,68.54,68.54,68.4,68.44,23100.0,61.5021,61.5021,61.3764,61.4123,23100.0
2012-07-26 13:55:00,68.43,68.44,68.34,68.38,15200.0,61.4034,61.4123,61.3226,61.3585,15200.0
2012-07-26 14:00:00,68.38,68.44,68.37,68.39,107700.0,61.3585,61.4123,61.3495,61.3675,107700.0
2012-07-26 14:05:00,68.39,68.4,68.34,68.37,86100.0,61.3675,61.3764,61.3226,61.3495,86100.0
2012-07-26 14:10:00,68.36,68.37,68.17,68.17,33000.0,61.3406,61.3495,61.1701,61.1701,33000.0
2012-07-26 14:15:00,68.16,68.27,68.16,68.23,17200.0,61.1611,61.2598,61.1611,61.2239,17200.0
2012-07-26 14:20:00,68.23,68.27,68.23,68.26,8900.0,61.2239,61.2598,61.2239,61.2508,8900.0
2012-07-26 14:25:00,68.26,68.27,68.17,68.19,18000.0,61.2508,61.2598,61.1701,61.188,18000.0
2012-07-26 14:30:00,68.21,68.23,68.17,68.22,20800.0,61.206,61.2239,61.1701,61.2149,20800.0
2012-07-26 14:35:00,68.22,68.25,68.11,68.12,33200.0,61.2149,61.2418,61.1162,61.1252,33200.0
2012-07-26 14:40:00,68.12,68.13,68.06,68.08,35100.0,61.1252,61.1342,61.0714,61.0893,35100.0
2012-07-26 14:45:00,68.07,68.09,67.98,68.03,51300.0,61.0803,61.0983,60.9996,61.0444,51300.0
2012-07-26 14:50:00,68.03,68.06,67.99,68.04,51400.0,61.0444,61.0714,61.0085,61.0534,51400.0
2012-07-26 14:55:00,68.03,68.1,67.99,68.05,35800.0,61.0444,61.1073,61.0085,61.0624,35800.0
2012-07-26 15:00:00,68.06,68.14,68.04,68.07,38100.0,61.0714,61.1431,61.0534,61.0803,38100.0
2012-07-26 15:05:00,68.07,68.12,68.04,68.06,31200.0,61.0803,61.1252,61.0534,61.0714,31200.0
2012-07-26 15:10:00,68.07,68.11,68.06,68.09,28200.0,61.0803,61.1162,61.0714,61.0983,28200.0
2012-07-26 15:15:00,68.09,68.14,68.01,68.06,30200.0,61.0983,61.1431,61.0265,61.0714,30200.0
2012-07-26 15:20:00,68.06,68.1,68.05,68.06,33200.0,61.0714,61.1073,61.0624,61.0714,33200.0
2012-07-26 15:25:00,68.06,68.1,68.03,68.08,35000.0,61.0714,61.1073,61.0444,61.0893,35000.0
2012-07-26 15:30:00,68.08,68.13,68.04,68.12,42400.0,61.0893,61.1342,61.0534,61.1252,42400.0
2012-07-26 15:35:00,68.12,68.2,68.11,68.18,51500.0,61.1252,61.197,61.1162,61.179,51500.0
2012-07-26 15:40:00,68.18,68.25,68.18,68.23,66800.0,61.179,61.2418,61.179,61.2239,66800.0
2012-07-26 15:45:00,68.23,68.25,68.16,68.19,101200.0,61.2239,61.2418,61.1611,61.188,101200.0
2012-07-26 15:50:00,68.19,68.34,68.18,68.32,106000.0,61.188,61.3226,61.179,61.3047,106000.0
2012-07-26 15:55:00,68.31,68.36,68.19,68.2,103100.0,61.2957,61.3406,61.188,61.197,103100.0
2012-07-27 09:30:00,67.4,69.09,67.2,68.3,620800.0,60.4791,61.9956,60.2997,61.2867,620800.0
2012-07-27 09:35:00,68.26,68.54,68.22,68.54,40500.0,61.2508,61.5021,61.2149,61.5021,40500.0
2012-07-27 09:40:00,68.54,68.58,68.39,68.49,146500.0,61.5021,61.538,61.3675,61.4572,146500.0
2012-07-27 09:45:00,68.51,68.58,68.5,68.57,58000.0,61.4752,61.538,61.4662,61.529,58000.0
2012-07-27 09:50:00,68.56,68.67,68.51,68.54,46800.0,61.52,61.6187,61.4752,61.5021,46800.0
2012-07-27 09:55:00,68.52,68.62,68.45,68.62,36100.0,61.4841,61.5739,61.4213,61.5739,36100.0
2012-07-27 10:00:00,68.62,68.79,68.6,68.77,16300.0,61.5739,61.7264,61.5559,61.7085,16300.0
2012-07-27 10:05:00,68.79,69.02,68.77,69.0,30600.0,61.7264,61.9328,61.7085,61.9148,30600.0
2012-07-27 10:10:00,69.0,69.05,68.93,69.01,48700.0,61.9148,61.9597,61.852,61.9238,48700.0
2012-07-27 10:15:00,69.0,69.08,68.99,69.03,27400.0,61.9148,61.9866,61.9059,61.9418,27400.0
2012-07-27 10:20:00,69.03,69.27,69.02,69.24,29700.0,61.9418,62.1571,61.9328,62.1302,29700.0
2012-07-27 10:25:00,69.25,69.33,69.14,69.16,34300.0,62.1392,62.211,62.0405,62.0584,34300.0
2012-07-27 10:30:00,69.19,69.29,69.15,69.25,16700.0,62.0853,62.1751,62.0494,62.1392,16700.0
2012-07-27 10:35:00,69.27,69.4,69.27,69.38,9900.0,62.1571,62.2738,62.1571,62.2558,9900.0
2012-07-27 10:40:00,69.4,69.4,69.23,69.31,29400.0,62.2738,62.2738,62.1212,62.193,29400.0
2012-07-27 10:45:00,69.31,69.34,69.25,69.26,17600.0,62.193,62.2199,62.1392,62.1481,17600.0
2012-07-27 10:50:00,69.27,69.37,69.25,69.37,11400.0,62.1571,62.2468,62.1392,62.2468,11400.0
2012-07-27 10:55:00,69.38,69.54,69.37,69.49,24600.0,62.2558,62.3994,62.2468,62.3545,24600.0
2012-07-27 11:00:00,69.49,69.59,69.49,69.53,11700.0,62.3545,62.4443,62.3545,62.3904,11700.0
2012-07-27 11:05:00,69.53,69.54,69.47,69.51,18200.0,62.3904,62.3994,62.3366,62.3725,18200.0
2012-07-27 11:10:00,69.5,69.54,69.44,69.51,34800.0,62.3635,62.3994,62.3097,62.3725,34800.0
2012-07-27 11:15:00,69.52,69.61,69.51,69.61,7500.0,62.3814,62.4622,62.3725,62.4622,7500.0
2012-07-27 11:20:00,69.59,69.63,69.56,69.57,13400.0,62.4443,62.4801,62.4173,62.4263,13400.0
2012-07-27 11:25:00,69.58,69.63,69.57,69.61,24200.0,62.4353,62.4801,62.4263,62.4622,24200.0
2012-07-27 11:30:00,69.61,69.64,69.59,69.61,11400.0,62.4622,62.4891,62.4443,62.4622,11400.0
2012-07-27 11:35:00,69.61,69.63,69.58,69.6,8000.0,62.4622,62.4801,62.4353,62.4532,8000.0
2012-07-27 11:40:00,69.6,69.65,69.56,69.57,51700.0,62.4532,62.4981,62.4173,62.4263,51700.0
2012-07-27 11:45:00,69.56,69.61,69.54,69.59,14200.0,62.4173,62.4622,62.3994,62.4443,14200.0
2012-07-27 11:50:00,69.59,69.64,69.56,69.56,13500.0,62.4443,62.4891,62.4173,62.4173,13500.0
2012-07-27 11:55:00,69.59,69.6,69.52,69.6,12900.0,62.4443,62.4532,62.3814,62.4532,12900.0
2012-07-27 12:00:00,69.57,69.58,69.47,69.53,13300.0,62.4263,62.4353,62.3366,62.3904,13300.0
2012-07-27 12:05:00,69.54,69.55,69.47,69.49,10700.0,62.3994,62.4084,62.3366,62.3545,10700.0
2012-07-27 12:10:00,69.49,69.56,69.48,69.51,16400.0,62.3545,62.4173,62.3455,62.3725,16400.0
2012-07-27 12:15:00,69.49,69.54,69.47,69.53,17900.0,62.3545,62.3994,62.3366,62.3904,17900.0
2012-07-27 12:20:00,69.53,69.54,69.5,69.5,15100.0,62.3904,62.3994,62.3635,62.3635,15100.0
2012-07-27 12:25:00,69.52,69.53,69.45,69.47,17400.0,62.3814,62.3904,62.3186,62.3366,17400.0
2012-07-27 12:30:00,69.47,69.54,69.47,69.5,13400.0,62.3366,62.3994,62.3366,62.3635,13400.0
2012-07-27 12:35:00,69.49,69.52,69.47,69.48,9400.0,62.3545,62.3814,62.3366,62.3455,9400.0
2012-07-27 12:40:00,69.47,69.55,69.46,69.52,18700.0,62.3366,62.4084,62.3276,62.3814,18700.0
2012-07-27 12:45:00,69.53,69.56,69.49,69.54,33500.0,62.3904,62.4173,62.3545,62.3994,33500.0
2012-07-27 12:50:00,69.53,69.57,69.52,69.56,32100.0,62.3904,62.4263,62.3814,62.4173,32100.0
2012-07-27 12:55:00,69.55,69.62,69.55,69.62,14600.0,62.4084,62.4712,62.4084,62.4712,14600.0
2012-07-27 13:00:00,69.62,69.66,69.61,69.62,66300.0,62.4712,62.5071,62.4622,62.4712,66300.0
2012-07-27 13:05:00,69.62,69.64,69.59,69.63,8500.0,62.4712,62.4891,62.4443,62.4801,8500.0
2012-07-27 13:10:00,69.62,69.71,69.62,69.71,27800.0,62.4712,62.5519,62.4712,62.5519,27800.0
2012-07-27 13:15:00,69.71,69.75,69.7,69.73,10100.0,62.5519,62.5878,62.543,62.5699,10100.0
2012-07-27 13:20:00,69.75,69.76,69.73,69.76,41100.0,62.5878,62.5968,62.5699,62.5968,41100.0
2012-07-27 13:25:00,69.76,70.2,69.75,70.2,31800.0,62.5968,62.9916,62.5878,62.9916,31800.0
2012-07-27 13:30:00,70.2,70.32,70.07,70.09,24400.0,62.9916,63.0993,62.875,62.8929,24400.0
2012-07-27 13:35:00,70.08,70.35,70.06,70.26,15200.0,62.8839,63.1262,62.866,63.0455,15200.0
2012-07-27 13:40:00,70.31,70.31,70.17,70.24,17200.0,63.0903,63.0903,62.9647,63.0275,17200.0
2012-07-27 13:45:00,70.24,70.24,70.04,70.06,17600.0,63.0275,63.0275,62.848,62.866,17600.0
2012-07-27 13:50:00,70.06,70.07,69.95,70.0,18700.0,62.866,62.875,62.7673,62.8122,18700.0
2012-07-27 13:55:00,69.99,69.99,69.93,69.94,17600.0,62.8032,62.8032,62.7493,62.7583,17600.0
2012-07-27 14:00:00,69.93,69.95,69.84,69.93,13700.0,62.7493,62.7673,62.6686,62.7493,13700.0
2012-07-27 14:05:00,69.94,69.98,69.9,69.94,14100.0,62.7583,62.7942,62.7224,62.7583,14100.0
2012-07-27 14:10:00,69.94,69.95,69.86,69.93,22000.0,62.7583,62.7673,62.6865,62.7493,22000.0
2012-07-27 14:15:00,69.94,70.0,69.92,69.92,23000.0,62.7583,62.8122,62.7404,62.7404,23000.0
2012-07-27 14:20:00,69.94,69.97,69.92,69.92,12800.0,62.7583,62.7852,62.7404,62.7404,12800.0
2012-07-27 14:25:00,69.91,69.99,69.91,69.96,17200.0,62.7314,62.8032,62.7314,62.7763,17200.0
2012-07-27 14:30:00,69.96,69.99,69.92,69.98,11300.0,62.7763,62.8032,62.7404,62.7942,11300.0
2012-07-27 14:35:00,69.99,70.11,69.96,70.09,15100.0,62.8032,62.9109,62.7763,62.8929,15100.0
2012-07-27 14:40:00,70.11,70.19,70.08,70.18,11900.0,62.9109,62.9826,62.8839,62.9737,11900.0
2012-07-27 14:45:00,70.19,70.32,70.17,70.31,12600.0,62.9826,63.0993,62.9647,63.0903,12600.0
2012-07-27 14:50:00,70.3,70.36,70.29,70.36,16900.0,63.0813,63.1352,63.0724,63.1352,16900.0
2012-07-27 14:55:00,70.35,70.35,70.24,70.26,34300.0,63.1262,63.1262,63.0275,63.0455,34300.0
2012-07-27 15:00:00,70.25,70.28,70.23,70.26,19900.0,63.0365,63.0634,63.0185,63.0455,19900.0
2012-07-27 15:05:00,70.27,70.39,70.27,70.39,16400.0,63.0544,63.1621,63.0544,63.1621,16400.0
2012-07-27 15:10:00,70.39,70.44,70.34,70.44,39900.0,63.1621,63.207,63.1172,63.207,39900.0
2012-07-27 15:15:00,70.44,70.46,70.35,70.36,44500.0,63.207,63.2249,63.1262,63.1352,44500.0
2012-07-27 15:20:00,70.35,70.42,70.3,70.4,27200.0,63.1262,63.189,63.0813,63.1711,27200.0
2012-07-27 15:25:00,70.4,70.49,70.39,70.49,24600.0,63.1711,63.2518,63.1621,63.2518,24600.0
2012-07-27 15:30:00,70.48,70.54,70.43,70.51,33700.0,63.2429,63.2967,63.198,63.2698,33700.0
2012-07-27 15:35:00,70.52,70.59,70.52,70.54,38400.0,63.2788,63.3416,63.2788,63.2967,38400.0
2012-07-27 15:40:00,70.54,70.66,70.54,70.66,48100.0,63.2967,63.4044,63.2967,63.4044,48100.0
2012-07-27 15:45:00,70.65,70.7,70.6,70.61,38500.0,63.3954,63.4403,63.3505,63.3595,38500.0
2012-07-27 15:50:00,70.61,70.64,70.46,70.5,53600.0,63.3595,63.3864,63.2249,63.2608,53600.0
2012-07-27 15:55:00,70.49,70.57,70.42,70.5,111200.0,63.2518,63.3236,63.189,63.2608,111200.0
2012-07-30 09:30:00,70.53,70.86,70.53,70.75,15700.0,63.2877,63.5838,63.2877,63.4851,15700.0
2012-07-30 09:35:00,70.74,70.88,70.67,70.77,9600.0,63.4762,63.6018,63.4134,63.5031,9600.0
2012-07-30 09:40:00,70.8,70.8,70.19,70.31,33200.0,63.53,63.53,62.9826,63.0903,33200.0
2012-07-30 09:45:00,70.29,70.32,70.05,70.11,23000.0,63.0724,63.0993,62.857,62.9109,23000.0
2012-07-30 09:50:00,70.05,70.2,69.98,70.0,15000.0,62.857,62.9916,62.7942,62.8122,15000.0
2012-07-30 09:55:00,70.03,70.31,70.03,70.2,34300.0,62.8391,63.0903,62.8391,62.9916,34300.0
2012-07-30 10:00:00,70.16,70.18,70.04,70.08,39100.0,62.9557,62.9737,62.848,62.8839,39100.0
2012-07-30 10:05:00,70.05,70.06,69.9,69.98,11700.0,62.857,62.866,62.7224,62.7942,11700.0
2012-07-30 10:10:00,70.01,70.21,70.0,70.16,9800.0,62.8211,63.0006,62.8122,62.9557,9800.0
2012-07-30 10:15:00,70.15,70.19,70.07,70.12,7800.0,62.9467,62.9826,62.875,62.9198,7800.0
2012-07-30 10:20:00,70.13,70.35,70.13,70.35,18500.0,62.9288,63.1262,62.9288,63.1262,18500.0
2012-07-30 10:25:00,70.38,70.38,70.29,70.36,16700.0,63.1531,63.1531,63.0724,63.1352,16700.0
2012-07-30 10:30:00,70.34,70.34,70.25,70.26,14200.0,63.1172,63.1172,63.0365,63.0455,14200.0
2012-07-30 10:35:00,70.23,70.24,70.18,70.24,9300.0,63.0185,63.0275,62.9737,63.0275,9300.0
2012-07-30 10:40:00,70.22,70.23,70.08,70.16,15000.0,63.0096,63.0185,62.8839,62.9557,15000.0
2012-07-30 10:45:00,70.16,70.16,70.01,70.09,9300.0,62.9557,62.9557,62.8211,62.8929,9300.0
2012-07-30 10:50:00,70.09,70.09,69.99,70.06,8300.0,62.8929,62.8929,62.8032,62.866,8300.0
2012-07-30 10:55:00,70.02,70.09,70.01,70.04,18600.0,62.8301,62.8929,62.8211,62.848,18600.0
2012-07-30 11:00:00,70.02,70.08,70.0,70.08,9000.0,62.8301,62.8839,62.8122,62.8839,9000.0
2012-07-30 11:05:00,70.07,70.26,70.03,70.17,28500.0,62.875,63.0455,62.8391,62.9647,28500.0
2012-07-30 11:10:00,70.18,70.18,70.01,70.09,8300.0,62.9737,62.9737,62.8211,62.8929,8300.0
2012-07-30 11:15:00,70.1,70.12,69.91,69.92,8700.0,62.9019,62.9198,62.7314,62.7404,8700.0
2012-07-30 11:20:00,69.92,69.92,69.79,69.81,10500.0,62.7404,62.7404,62.6237,62.6417,10500.0
2012-07-30 11:25:00,69.8,69.84,69.75,69.8,10500.0,62.6327,62.6686,62.5878,62.6327,10500.0
2012-07-30 11:30:00,69.79,69.82,69.66,69.67,12700.0,62.6237,62.6506,62.5071,62.516,12700.0
2012-07-30 11:35:00,69.65,69.85,69.65,69.79,16900.0,62.4981,62.6776,62.4981,62.6237,16900.0
2012-07-30 11:40:00,69.77,69.81,69.72,69.78,11000.0,62.6058,62.6417,62.5609,62.6147,11000.0
2012-07-30 11:45:00,69.8,69.94,69.79,69.94,16800.0,62.6327,62.7583,62.6237,62.7583,16800.0
2012-07-30 11:50:00,69.93,69.96,69.9,69.96,6100.0,62.7493,62.7763,62.7224,62.7763,6100.0
2012-07-30 11:55:00,69.95,69.97,69.92,69.92,5400.0,62.7673,62.7852,62.7404,62.7404,5400.0
2012-07-30 12:00:00,69.92,69.94,69.87,69.9,7100.0,62.7404,62.7583,62.6955,62.7224,7100.0
2012-07-30 12:05:00,69.9,69.92,69.84,69.92,10300.0,62.7224,62.7404,62.6686,62.7404,10300.0
2012-07-30 12:10:00,69.9,69.95,69.9,69.94,3100.0,62.7224,62.7673,62.7224,62.7583,3100.0
2012-07-30 12:15:00,69.95,69.98,69.88,69.95,11500.0,62.7673,62.7942,62.7045,62.7673,11500.0
2012-07-30 12:20:00,69.97,70.03,69.97,70.03,11000.0,62.7852,62.8391,62.7852,62.8391,11000.0
2012-07-30 12:25:00,70.03,70.03,69.98,70.02,7600.0,62.8391,62.8391,62.7942,62.8301,7600.0
2012-07-30 12:30:00,70.03,70.09,69.99,70.07,7600.0,62.8391,62.8929,62.8032,62.875,7600.0
2012-07-30 12:35:00,70.06,70.1,70.04,70.08,8400.0,62.866,62.9019,62.848,62.8839,8400.0
2012-07-30 12:40:00,70.08,70.22,70.08,70.22,13700.0,62.8839,63.0096,62.8839,63.0096,13700.0
2012-07-30 12:45:00,70.21,70.25,70.13,70.15,10200.0,63.0006,63.0365,62.9288,62.9467,10200.0
2012-07-30 12:50:00,70.14,70.24,70.13,70.2,4900.0,62.9378,63.0275,62.9288,62.9916,4900.0
2012-07-30 12:55:00,70.23,70.28,70.14,70.21,6800.0,63.0185,63.0634,62.9378,63.0006,6800.0
2012-07-30 13:00:00,70.21,70.29,70.18,70.22,11300.0,63.0006,63.0724,62.9737,63.0096,11300.0
2012-07-30 13:05:00,70.23,70.28,70.19,70.25,3900.0,63.0185,63.0634,62.9826,63.0365,3900.0
2012-07-30 13:10:00,70.28,70.32,70.15,70.17,12300.0,63.0634,63.0993,62.9467,62.9647,12300.0
2012-07-30 13:15:00,70.18,70.18,70.12,70.16,3600.0,62.9737,62.9737,62.9198,62.9557,3600.0
2012-07-30 13:20:00,70.14,70.2,70.1,70.18,9800.0,62.9378,62.9916,62.9019,62.9737,9800.0
2012-07-30 13:25:00,70.18,70.22,70.15,70.17,5800.0,62.9737,63.0096,62.9467,62.9647,5800.0
2012-07-30 13:30:00,70.15,70.21,70.15,70.19,8400.0,62.9467,63.0006,62.9467,62.9826,8400.0
2012-07-30 13:35:00,70.18,70.24,70.18,70.23,6300.0,62.9737,63.0275,62.9737,63.0185,6300.0
2012-07-30 13:40:00,70.22,70.35,70.22,70.29,12900.0,63.0096,63.1262,63.0096,63.0724,12900.0
2012-07-30 13:45:00,70.31,70.45,70.29,70.44,10600.0,63.0903,63.2159,63.0724,63.207,10600.0
2012-07-30 13:50:00,70.43,70.45,70.34,70.44,8800.0,63.198,63.2159,63.1172,63.207,8800.0
2012-07-30 13:55:00,70.45,70.47,70.34,70.35,10400.0,63.2159,63.2339,63.1172,63.1262,10400.0
2012-07-30 14:00:00,70.35,70.37,70.26,70.37,9100.0,63.1262,63.1442,63.0455,63.1442,9100.0
2012-07-30 14:05:00,70.37,70.37,70.25,70.28,11100.0,63.1442,63.1442,63.0365,63.0634,11100.0
2012-07-30 14:10:00,70.26,70.3,70.25,70.25,9700.0,63.0455,63.0813,63.0365,63.0365,9700.0
2012-07-30 14:15:00,70.24,70.24,70.12,70.14,8700.0,63.0275,63.0275,62.9198,62.9378,8700.0
2012-07-30 14:20:00,70.15,70.26,70.15,70.21,9400.0,62.9467,63.0455,62.9467,63.0006,9400.0
2012-07-30 14:25:00,70.21,70.27,70.2,70.24,6100.0,63.0006,63.0544,62.9916,63.0275,6100.0
2012-07-30 14:30:00,70.23,70.3,70.23,70.27,10900.0,63.0185,63.0813,63.0185,63.0544,10900.0
2012-07-30 14:35:00,70.27,70.31,70.25,70.29,9300.0,63.0544,63.0903,63.0365,63.0724,9300.0
2012-07-30 14:40:00,70.28,70.43,70.27,70.42,11000.0,63.0634,63.198,63.0544,63.189,11000.0
2012-07-30 14:45:00,70.42,70.46,70.42,70.46,6500.0,63.189,63.2249,63.189,63.2249,6500.0
2012-07-30 14:50:00,70.46,70.56,70.46,70.55,10600.0,63.2249,63.3146,63.2249,63.3057,10600.0
2012-07-30 14:55:00,70.55,70.56,70.5,70.53,12500.0,63.3057,63.3146,63.2608,63.2877,12500.0
2012-07-30 15:00:00,70.53,70.57,70.49,70.51,10800.0,63.2877,63.3236,63.2518,63.2698,10800.0
2012-07-30 15:05:00,70.51,70.53,70.45,70.46,9800.0,63.2698,63.2877,63.2159,63.2249,9800.0
2012-07-30 15:10:00,70.47,70.49,70.44,70.45,15500.0,63.2339,63.2518,63.207,63.2159,15500.0
2012-07-30 15:15:00,70.45,70.53,70.44,70.53,12600.0,63.2159,63.2877,63.207,63.2877,12600.0
2012-07-30 15:20:00,70.54,70.59,70.51,70.53,20600.0,63.2967,63.3416,63.2698,63.2877,20600.0
2012-07-30 15:25:00,70.53,70.56,70.45,70.53,21800.0,63.2877,63.3146,63.2159,63.2877,21800.0
2012-07-30 15:30:00,70.55,70.65,70.55,70.6,24400.0,63.3057,63.3954,63.3057,63.3505,24400.0
2012-07-30 15:35:00,70.59,70.61,70.51,70.53,28100.0,63.3416,63.3595,63.2698,63.2877,28100.0
2012-07-30 15:40:00,70.54,70.61,70.53,70.56,26400.0,63.2967,63.3595,63.2877,63.3146,26400.0
2012-07-30 15:45:00,70.55,70.57,70.47,70.5,58800.0,63.3057,63.3236,63.2339,63.2608,58800.0
2012-07-30 15:50:00,70.5,70.53,70.42,70.45,51100.0,63.2608,63.2877,63.189,63.2159,51100.0
2012-07-30 15:55:00,70.45,70.55,70.42,70.55,47500.0,63.2159,63.3057,63.189,63.3057,47500.0
2012-07-31 09:30:00,64.12,64.45,63.26,64.31,412000.0,57.5359,57.832,56.7642,57.7064,412000.0
2012-07-31 09:35:00,64.31,66.28,64.31,64.92,392100.0,57.7064,59.4741,57.7064,58.2538,392100.0
2012-07-31 09:40:00,64.92,65.08,64.59,64.93,172800.0,58.2538,58.3974,57.9577,58.2628,172800.0
2012-07-31 09:45:00,64.93,65.0,64.32,64.44,162900.0,58.2628,58.3256,57.7154,57.8231,162900.0
2012-07-31 09:50:00,64.44,64.55,64.23,64.45,148600.0,57.8231,57.9218,57.6346,57.832,148600.0
2012-07-31 09:55:00,64.42,64.93,64.4,64.47,156400.0,57.8051,58.2628,57.7872,57.85,156400.0
2012-07-31 10:00:00,64.47,64.52,64.18,64.18,109800.0,57.85,57.8949,57.5898,57.5898,109800.0
2012-07-31 10:05:00,64.2,64.2,63.88,63.92,123000.0,57.6077,57.6077,57.3206,57.3565,123000.0
2012-07-31 10:10:00,63.92,64.0,63.47,63.57,98300.0,57.3565,57.4283,56.9527,57.0424,98300.0
2012-07-31 10:15:00,63.58,63.95,63.52,63.58,102500.0,57.0514,57.3834,56.9975,57.0514,102500.0
2012-07-31 10:20:00,63.58,63.74,63.34,63.45,159000.0,57.0514,57.195,56.836,56.9347,159000.0
2012-07-31 10:25:00,63.44,63.82,63.05,63.44,232000.0,56.9258,57.2667,56.5758,56.9258,232000.0
2012-07-31 10:30:00,63.44,63.94,63.3,63.4,169600.0,56.9258,57.3744,56.8001,56.8899,169600.0
2012-07-31 10:35:00,63.4,63.41,62.77,62.93,212400.0,56.8899,56.8988,56.3246,56.4681,212400.0
2012-07-31 10:40:00,62.94,63.11,62.55,62.58,188100.0,56.4771,56.6296,56.1271,56.1541,188100.0
2012-07-31 10:45:00,62.57,62.78,62.11,62.14,242900.0,56.1451,56.3335,55.7323,55.7592,242900.0
2012-07-31 10:50:00,62.13,62.66,61.91,62.54,243600.0,55.7503,56.2258,55.5529,56.1182,243600.0
2012-07-31 10:55:00,62.56,62.58,61.82,61.93,354000.0,56.1361,56.1541,55.4721,55.5708,354000.0
2012-07-31 11:00:00,61.94,61.97,61.12,61.68,331800.0,55.5798,55.6067,54.844,55.3465,331800.0
2012-07-31 11:05:00,61.69,61.98,61.38,61.95,181800.0,55.3555,55.6157,55.0773,55.5888,181800.0
2012-07-31 11:10:00,61.95,62.0,61.64,61.73,153000.0,55.5888,55.6336,55.3106,55.3913,153000.0
2012-07-31 11:15:00,61.73,61.79,61.21,61.46,171300.0,55.3913,55.4452,54.9247,55.1491,171300.0
2012-07-31 11:20:00,61.47,61.5,61.0,61.33,218900.0,55.158,55.185,54.7363,55.0324,218900.0
2012-07-31 11:25:00,61.31,61.73,61.25,61.37,110400.0,55.0145,55.3913,54.9606,55.0683,110400.0
2012-07-31 11:30:00,61.33,61.61,61.19,61.45,149300.0,55.0324,55.2837,54.9068,55.1401,149300.0
2012-07-31 11:35:00,61.44,61.58,61.36,61.36,125800.0,55.1311,55.2567,55.0593,55.0593,125800.0
2012-07-31 11:40:00,61.37,61.37,60.98,61.02,252900.0,55.0683,55.0683,54.7184,54.7543,252900.0
2012-07-31 11:45:00,61.08,61.25,61.03,61.19,72600.0,54.8081,54.9606,54.7632,54.9068,72600.0
2012-07-31 11:50:00,61.18,61.25,61.07,61.15,69300.0,54.8978,54.9606,54.7991,54.8709,69300.0
2012-07-31 11:55:00,61.15,61.2,61.0,61.19,133600.0,54.8709,54.9158,54.7363,54.9068,133600.0
2012-07-31 12:00:00,61.2,61.35,60.99,61.0,179300.0,54.9158,55.0504,54.7273,54.7363,179300.0
2012-07-31 12:05:00,61.01,61.01,60.55,60.67,199200.0,54.7453,54.7453,54.3325,54.4402,199200.0
2012-07-31 12:10:00,60.67,60.69,60.48,60.59,144300.0,54.4402,54.4581,54.2697,54.3684,144300.0
2012-07-31 12:15:00,60.58,60.73,60.36,60.55,123900.0,54.3594,54.494,54.162,54.3325,123900.0
2012-07-31 12:20:00,60.55,60.62,60.5,60.52,87400.0,54.3325,54.3953,54.2876,54.3056,87400.0
2012-07-31 12:25:00,60.52,60.69,60.51,60.6,90700.0,54.3056,54.4581,54.2966,54.3774,90700.0
2012-07-31 12:30:00,60.62,60.64,60.51,60.52,76300.0,54.3953,54.4133,54.2966,54.3056,76300.0
2012-07-31 12:35:00,60.51,60.61,60.46,60.59,97600.0,54.2966,54.3864,54.2518,54.3684,97600.0
2012-07-31 12:40:00,60.58,60.8,60.52,60.61,66500.0,54.3594,54.5568,54.3056,54.3864,66500.0
2012-07-31 12:45:00,60.58,60.6,60.26,60.32,109800.0,54.3594,54.3774,54.0723,54.1261,109800.0
2012-07-31 12:50:00,60.32,60.37,60.05,60.2,140300.0,54.1261,54.171,53.8839,54.0185,140300.0
2012-07-31 12:55:00,60.21,60.28,60.0,60.06,83400.0,54.0274,54.0902,53.839,53.8928,83400.0
2012-07-31 13:00:00,60.07,60.13,60.0,60.0,37100.0,53.9018,53.9556,53.839,53.839,37100.0
2012-07-31 13:05:00,60.0,60.25,59.96,60.22,105300.0,53.839,54.0633,53.8031,54.0364,105300.0
2012-07-31 13:10:00,60.22,60.25,60.2,60.21,61200.0,54.0364,54.0633,54.0185,54.0274,61200.0
2012-07-31 13:15:00,60.22,60.25,59.92,60.06,103600.0,54.0364,54.0633,53.7672,53.8928,103600.0
2012-07-31 13:20:00,60.05,60.17,60.0,60.1,75400.0,53.8839,53.9915,53.839,53.9287,75400.0
2012-07-31 13:25:00,60.11,60.35,60.03,60.34,130000.0,53.9377,54.153,53.8659,54.1441,130000.0
2012-07-31 13:30:00,60.34,60.58,60.28,60.57,98100.0,54.1441,54.3594,54.0902,54.3505,98100.0
2012-07-31 13:35:00,60.55,60.76,60.52,60.71,92700.0,54.3325,54.5209,54.3056,54.4761,92700.0
2012-07-31 13:40:00,60.71,60.98,60.71,60.85,123000.0,54.4761,54.7184,54.4761,54.6017,123000.0
2012-07-31 13:45:00,60.86,61.17,60.78,61.03,101700.0,54.6107,54.8888,54.5389,54.7632,101700.0
2012-07-31 13:50:00,61.01,61.65,61.0,61.54,142000.0,54.7453,55.3196,54.7363,55.2209,142000.0
2012-07-31 13:55:00,61.58,61.83,61.5,61.71,155900.0,55.2567,55.4811,55.185,55.3734,155900.0
2012-07-31 14:00:00,61.7,61.7,61.15,61.15,125000.0,55.3644,55.3644,54.8709,54.8709,125000.0
2012-07-31 14:05:00,61.15,61.41,61.14,61.35,95700.0,54.8709,55.1042,54.8619,55.0504,95700.0
2012-07-31 14:10:00,61.33,61.41,61.22,61.33,66000.0,55.0324,55.1042,54.9337,55.0324,66000.0
2012-07-31 14:15:00,61.34,61.85,61.3,61.7,95900.0,55.0414,55.499,55.0055,55.3644,95900.0
2012-07-31 14:20:00,61.7,62.48,61.66,62.36,158000.0,55.3644,56.0643,55.3285,55.9567,158000.0
2012-07-31 14:25:00,62.48,62.58,61.85,61.94,120700.0,56.0643,56.1541,55.499,55.5798,120700.0
2012-07-31 14:30:00,61.95,61.99,61.85,61.89,105300.0,55.5888,55.6246,55.499,55.5349,105300.0
2012-07-31 14:35:00,61.89,61.9,61.63,61.64,82400.0,55.5349,55.5439,55.3016,55.3106,82400.0
2012-07-31 14:40:00,61.61,61.67,61.47,61.5,50900.0,55.2837,55.3375,55.158,55.185,50900.0
2012-07-31 14:45:00,61.5,62.0,61.5,61.69,139400.0,55.185,55.6336,55.185,55.3555,139400.0
2012-07-31 14:50:00,61.67,61.81,61.57,61.6,71000.0,55.3375,55.4631,55.2478,55.2747,71000.0
2012-07-31 14:55:00,61.6,61.85,61.5,61.57,89000.0,55.2747,55.499,55.185,55.2478,89000.0
2012-07-31 15:00:00,61.57,61.7,61.53,61.6,57900.0,55.2478,55.3644,55.2119,55.2747,57900.0
2012-07-31 15:05:00,61.61,61.99,61.6,61.8,92400.0,55.2837,55.6246,55.2747,55.4542,92400.0
2012-07-31 15:10:00,61.8,62.27,61.63,61.89,128000.0,55.4542,55.8759,55.3016,55.5349,128000.0
2012-07-31 15:15:00,61.89,62.05,61.86,61.87,101600.0,55.5349,55.6785,55.508,55.517,101600.0
2012-07-31 15:20:00,61.88,62.08,61.75,62.08,106400.0,55.5259,55.7054,55.4093,55.7054,106400.0
2012-07-31 15:25:00,62.08,62.15,61.81,62.02,149300.0,55.7054,55.7682,55.4631,55.6516,149300.0
2012-07-31 15:30:00,62.03,62.21,62.02,62.1,155000.0,55.6605,55.8221,55.6516,55.7234,155000.0
2012-07-31 15:35:00,62.03,62.16,61.9,62.04,146500.0,55.6605,55.7772,55.5439,55.6695,146500.0
2012-07-31 15:40:00,62.04,62.04,61.99,62.01,145300.0,55.6695,55.6695,55.6246,55.6426,145300.0
2012-07-31 15:45:00,62.0,62.01,61.5,61.52,190800.0,55.6336,55.6426,55.185,55.2029,190800.0
2012-07-31 15:50:00,61.52,61.93,61.51,61.84,193400.0,55.2029,55.5708,55.1939,55.4901,193400.0
2012-07-31 15:55:00,61.85,61.85,61.62,61.62,236800.0,55.499,55.499,55.2926,55.2926,236800.0
2012-08-01 09:30:00,61.29,65.11,60.95,65.07,547600.0,54.9965,58.4243,54.6914,58.3884,547600.0
2012-08-01 09:35:00,65.11,65.96,64.3,64.8,675100.0,58.4243,59.187,57.6974,58.1461,675100.0
2012-08-01 09:40:00,64.9,65.84,64.14,64.9,628900.0,58.2358,59.0793,57.5539,58.2358,628900.0
2012-08-01 09:45:00,64.95,66.0,64.46,64.97,685100.0,58.2807,59.2229,57.841,58.2987,685100.0
2012-08-01 09:50:00,64.96,65.02,64.21,65.0,722800.0,58.2897,58.3435,57.6167,58.3256,722800.0
2012-08-01 09:55:00,65.0,66.51,64.73,65.71,607600.0,58.3256,59.6805,58.0833,58.9627,607600.0
2012-08-01 10:00:00,65.68,65.69,64.15,64.15,310100.0,58.9357,58.9447,57.5629,57.5629,310100.0
2012-08-01 10:05:00,64.16,64.16,62.87,63.26,277500.0,57.5718,57.5718,56.4143,56.7642,277500.0
2012-08-01 10:10:00,63.27,63.5,63.2,63.37,218100.0,56.7732,56.9796,56.7104,56.8629,218100.0
2012-08-01 10:15:00,63.43,63.54,63.08,63.08,125600.0,56.9168,57.0155,56.6027,56.6027,125600.0
2012-08-01 10:20:00,63.06,63.18,62.5,63.1,168700.0,56.5848,56.6925,56.0823,56.6207,168700.0
2012-08-01 10:25:00,63.1,63.35,63.03,63.35,153000.0,56.6207,56.845,56.5579,56.845,153000.0
2012-08-01 10:30:00,63.38,63.75,63.24,63.48,121900.0,56.8719,57.2039,56.7463,56.9616,121900.0
2012-08-01 10:35:00,63.48,63.66,63.39,63.66,103100.0,56.9616,57.1232,56.8809,57.1232,103100.0
2012-08-01 10:40:00,63.64,63.81,63.42,63.61,107200.0,57.1052,57.2578,56.9078,57.0783,107200.0
2012-08-01 10:45:00,63.6,63.8,63.07,63.49,105600.0,57.0693,57.2488,56.5937,56.9706,105600.0
2012-08-01 10:50:00,63.5,63.53,63.27,63.51,67300.0,56.9796,57.0065,56.7732,56.9886,67300.0
2012-08-01 10:55:00,63.51,63.53,63.33,63.4,74100.0,56.9886,57.0065,56.8271,56.8899,74100.0
2012-08-01 11:00:00,63.4,63.53,63.4,63.5,72900.0,56.8899,57.0065,56.8899,56.9796,72900.0
2012-08-01 11:05:00,63.5,63.53,63.47,63.49,53900.0,56.9796,57.0065,56.9527,56.9706,53900.0
2012-08-01 11:10:00,63.49,63.65,63.39,63.65,43500.0,56.9706,57.1142,56.8809,57.1142,43500.0
2012-08-01 11:15:00,63.66,63.91,63.53,63.7,60300.0,57.1232,57.3475,57.0065,57.1591,60300.0
2012-08-01 11:20:00,63.71,63.8,63.55,63.66,49600.0,57.168,57.2488,57.0245,57.1232,49600.0
2012-08-01 11:25:00,63.66,63.88,63.65,63.88,48900.0,57.1232,57.3206,57.1142,57.3206,48900.0
2012-08-01 11:30:00,63.87,64.24,63.72,63.89,122800.0,57.3116,57.6436,57.177,57.3295,122800.0
2012-08-01 11:35:00,63.9,64.34,63.82,64.28,56100.0,57.3385,57.7333,57.2667,57.6795,56100.0
2012-08-01 11:40:00,64.28,64.3,63.98,64.18,40200.0,57.6795,57.6974,57.4103,57.5898,40200.0
2012-08-01 11:45:00,64.18,64.32,64.03,64.27,54000.0,57.5898,57.7154,57.4552,57.6705,54000.0
2012-08-01 11:50:00,64.28,64.73,64.01,64.35,63200.0,57.6795,58.0833,57.4372,57.7423,63200.0
2012-08-01 11:55:00,64.35,64.6,64.19,64.41,67500.0,57.7423,57.9666,57.5987,57.7962,67500.0
2012-08-01 12:00:00,64.41,64.5,64.36,64.36,46600.0,57.7962,57.8769,57.7513,57.7513,46600.0
2012-08-01 12:05:00,64.36,64.44,64.13,64.37,74200.0,57.7513,57.8231,57.5449,57.7603,74200.0
2012-08-01 12:10:00,64.29,64.41,64.28,64.3,36600.0,57.6885,57.7962,57.6795,57.6974,36600.0
2012-08-01 12:15:00,64.3,64.58,64.3,64.51,49900.0,57.6974,57.9487,57.6974,57.8859,49900.0
2012-08-01 12:20:00,64.49,64.8,64.49,64.75,55600.0,57.8679,58.1461,57.8679,58.1012,55600.0
2012-08-01 12:25:00,64.8,65.1,64.72,64.83,50600.0,58.1461,58.4153,58.0743,58.173,50600.0
2012-08-01 12:30:00,64.83,64.87,64.7,64.71,49000.0,58.173,58.2089,58.0564,58.0653,49000.0
2012-08-01 12:35:00,64.7,64.7,64.47,64.58,55200.0,58.0564,58.0564,57.85,57.9487,55200.0
2012-08-01 12:40:00,64.58,64.68,64.1,64.26,47200.0,57.9487,58.0384,57.518,57.6616,47200.0
2012-08-01 12:45:00,64.25,64.44,64.23,64.34,47600.0,57.6526,57.8231,57.6346,57.7333,47600.0
2012-08-01 12:50:00,64.36,64.59,64.36,64.45,40300.0,57.7513,57.9577,57.7513,57.832,40300.0
2012-08-01 12:55:00,64.44,64.45,64.23,64.25,38800.0,57.8231,57.832,57.6346,57.6526,38800.0
2012-08-01 13:00:00,64.26,64.3,64.18,64.25,60100.0,57.6616,57.6974,57.5898,57.6526,60100.0
2012-08-01 13:05:00,64.25,64.4,64.24,64.26,45900.0,57.6526,57.7872,57.6436,57.6616,45900.0
2012-08-01 13:10:00,64.27,64.42,64.25,64.38,54700.0,57.6705,57.8051,57.6526,57.7692,54700.0
2012-08-01 13:15:00,64.36,64.36,64.31,64.35,23900.0,57.7513,57.7513,57.7064,57.7423,23900.0
2012-08-01 13:20:00,64.35,64.48,64.32,64.37,41800.0,57.7423,57.859,57.7154,57.7603,41800.0
2012-08-01 13:25:00,64.37,64.47,64.28,64.34,53300.0,57.7603,57.85,57.6795,57.7333,53300.0
2012-08-01 13:30:00,64.35,64.36,64.25,64.29,40500.0,57.7423,57.7513,57.6526,57.6885,40500.0
2012-08-01 13:35:00,64.29,64.37,64.28,64.36,25500.0,57.6885,57.7603,57.6795,57.7513,25500.0
2012-08-01 13:40:00,64.36,64.47,64.34,64.41,30300.0,57.7513,57.85,57.7333,57.7962,30300.0
2012-08-01 13:45:00,64.4,64.54,64.39,64.51,39500.0,57.7872,57.9128,57.7782,57.8859,39500.0
2012-08-01 13:50:00,64.5,64.51,64.35,64.36,43300.0,57.8769,57.8859,57.7423,57.7513,43300.0
2012-08-01 13:55:00,64.35,64.36,64.25,64.29,54500.0,57.7423,57.7513,57.6526,57.6885,54500.0
2012-08-01 14:00:00,64.3,64.36,64.25,64.31,33900.0,57.6974,57.7513,57.6526,57.7064,33900.0
2012-08-01 14:05:00,64.32,64.38,64.1,64.1,41800.0,57.7154,57.7692,57.518,57.518,41800.0
2012-08-01 14:10:00,64.1,64.1,63.38,63.68,51400.0,57.518,57.518,56.8719,57.1411,51400.0
2012-08-01 14:15:00,63.68,63.91,63.54,63.75,130700.0,57.1411,57.3475,57.0155,57.2039,130700.0
2012-08-01 14:20:00,63.73,63.77,63.42,63.5,90900.0,57.186,57.2219,56.9078,56.9796,90900.0
2012-08-01 14:25:00,63.5,63.68,63.45,63.67,53800.0,56.9796,57.1411,56.9347,57.1321,53800.0
2012-08-01 14:30:00,63.67,63.7,63.54,63.57,53100.0,57.1321,57.1591,57.0155,57.0424,53100.0
2012-08-01 14:35:00,63.59,63.61,63.29,63.29,67600.0,57.0604,57.0783,56.7912,56.7912,67600.0
2012-08-01 14:40:00,63.29,63.31,62.95,62.99,81300.0,56.7912,56.8091,56.4861,56.522,81300.0
2012-08-01 14:45:00,63.0,63.0,62.64,62.65,264500.0,56.5309,56.5309,56.2079,56.2169,264500.0
2012-08-01 14:50:00,62.65,62.84,62.63,62.82,341100.0,56.2169,56.3874,56.1989,56.3694,341100.0
2012-08-01 14:55:00,62.82,63.94,62.82,63.94,111800.0,56.3694,57.3744,56.3694,57.3744,111800.0
2012-08-01 15:00:00,63.88,64.05,63.55,63.85,73500.0,57.3206,57.4731,57.0245,57.2937,73500.0
2012-08-01 15:05:00,63.84,64.11,63.7,64.0,84500.0,57.2847,57.527,57.1591,57.4283,84500.0
2012-08-01 15:10:00,63.99,64.0,63.88,63.9,80600.0,57.4193,57.4283,57.3206,57.3385,80600.0
2012-08-01 15:15:00,63.88,64.46,63.86,64.41,121900.0,57.3206,57.841,57.3026,57.7962,121900.0
2012-08-01 15:20:00,64.42,64.46,64.18,64.41,124200.0,57.8051,57.841,57.5898,57.7962,124200.0
2012-08-01 15:25:00,64.43,64.68,64.3,64.49,98700.0,57.8141,58.0384,57.6974,57.8679,98700.0
2012-08-01 15:30:00,64.49,64.61,64.0,64.04,97300.0,57.8679,57.9756,57.4283,57.4641,97300.0
2012-08-01 15:35:00,64.04,64.09,63.91,63.93,95800.0,57.4641,57.509,57.3475,57.3654,95800.0
2012-08-01 15:40:00,63.93,63.95,63.86,63.88,75300.0,57.3654,57.3834,57.3026,57.3206,75300.0
2012-08-01 15:45:00,63.89,64.34,63.89,63.93,113300.0,57.3295,57.7333,57.3295,57.3654,113300.0
2012-08-01 15:50:00,63.94,64.01,63.82,63.97,130100.0,57.3744,57.4372,57.2667,57.4013,130100.0
2012-08-01 15:55:00,63.97,63.99,63.78,63.9,156000.0,57.4013,57.4193,57.2308,57.3385,156000.0
2012-08-02 09:30:00,63.9,63.9,62.7,63.3,101200.0,57.3385,57.3385,56.2617,56.8001,101200.0
2012-08-02 09:35:00,63.27,63.29,62.86,63.16,67200.0,56.7732,56.7912,56.4053,56.6745,67200.0
2012-08-02 09:40:00,63.17,63.67,63.12,63.55,57700.0,56.6835,57.1321,56.6386,57.0245,57700.0
2012-08-02 09:45:00,63.55,63.69,63.48,63.48,67400.0,57.0245,57.1501,56.9616,56.9616,67400.0
2012-08-02 09:50:00,63.48,63.57,63.05,63.28,85200.0,56.9616,57.0424,56.5758,56.7822,85200.0
2012-08-02 09:55:00,63.28,63.3,63.0,63.05,60500.0,56.7822,56.8001,56.5309,56.5758,60500.0
2012-08-02 10:00:00,63.04,63.13,62.99,63.0,38700.0,56.5668,56.6476,56.522,56.5309,38700.0
2012-08-02 10:05:00,63.05,63.41,63.0,63.4,29900.0,56.5758,56.8988,56.5309,56.8899,29900.0
2012-08-02 10:10:00,63.43,63.44,62.91,62.94,59500.0,56.9168,56.9258,56.4502,56.4771,59500.0
2012-08-02 10:15:00,62.95,62.99,62.56,62.57,88500.0,56.4861,56.522,56.1361,56.1451,88500.0
2012-08-02 10:20:00,62.55,62.83,62.54,62.79,58000.0,56.1271,56.3784,56.1182,56.3425,58000.0
2012-08-02 10:25:00,62.84,63.27,62.8,63.26,42100.0,56.3874,56.7732,56.3515,56.7642,42100.0
2012-08-02 10:30:00,63.24,63.3,62.92,62.92,110500.0,56.7463,56.8001,56.4592,56.4592,110500.0
2012-08-02 10:35:00,62.9,62.98,62.68,62.78,86200.0,56.4412,56.513,56.2438,56.3335,86200.0
2012-08-02 10:40:00,62.77,62.8,62.6,62.73,42000.0,56.3246,56.3515,56.172,56.2887,42000.0
2012-08-02 10:45:00,62.73,62.96,62.7,62.89,37500.0,56.2887,56.495,56.2617,56.4322,37500.0
2012-08-02 10:50:00,62.89,62.92,62.69,62.69,45500.0,56.4322,56.4592,56.2528,56.2528,45500.0
2012-08-02 10:55:00,62.7,62.81,62.46,62.5,40600.0,56.2617,56.3604,56.0464,56.0823,40600.0
2012-08-02 11:00:00,62.47,62.54,62.21,62.21,65300.0,56.0554,56.1182,55.8221,55.8221,65300.0
2012-08-02 11:05:00,62.23,62.29,62.0,62.25,129600.0,55.84,55.8938,55.6336,55.8579,129600.0
2012-08-02 11:10:00,62.25,62.38,62.17,62.3,54600.0,55.8579,55.9746,55.7862,55.9028,54600.0
2012-08-02 11:15:00,62.3,62.43,62.3,62.43,43800.0,55.9028,56.0195,55.9028,56.0195,43800.0
2012-08-02 11:20:00,62.42,62.48,62.3,62.4,21800.0,56.0105,56.0643,55.9028,55.9925,21800.0
2012-08-02 11:25:00,62.4,62.53,62.3,62.53,32800.0,55.9925,56.1092,55.9028,56.1092,32800.0
2012-08-02 11:30:00,62.51,62.51,62.33,62.47,40200.0,56.0913,56.0913,55.9297,56.0554,40200.0
2012-08-02 11:35:00,62.47,62.55,62.26,62.32,25400.0,56.0554,56.1271,55.8669,55.9208,25400.0
2012-08-02 11:40:00,62.3,62.4,62.23,62.23,27400.0,55.9028,55.9925,55.84,55.84,27400.0
2012-08-02 11:45:00,62.25,62.37,62.25,62.25,30400.0,55.8579,55.9656,55.8579,55.8579,30400.0
2012-08-02 11:50:00,62.24,62.27,62.09,62.15,19800.0,55.849,55.8759,55.7144,55.7682,19800.0
2012-08-02 11:55:00,62.15,62.19,62.03,62.17,26500.0,55.7682,55.8041,55.6605,55.7862,26500.0
2012-08-02 12:00:00,62.16,62.19,62.05,62.07,26800.0,55.7772,55.8041,55.6785,55.6964,26800.0
2012-08-02 12:05:00,62.05,62.2,62.04,62.18,24100.0,55.6785,55.8131,55.6695,55.7951,24100.0
2012-08-02 12:10:00,62.21,62.32,62.18,62.3,26200.0,55.8221,55.9208,55.7951,55.9028,26200.0
2012-08-02 12:15:00,62.25,62.28,62.16,62.28,24600.0,55.8579,55.8849,55.7772,55.8849,24600.0
2012-08-02 12:20:00,62.31,62.34,62.24,62.27,25300.0,55.9118,55.9387,55.849,55.8759,25300.0
2012-08-02 12:25:00,62.32,62.32,62.17,62.2,22400.0,55.9208,55.9208,55.7862,55.8131,22400.0
2012-08-02 12:30:00,62.2,62.23,62.0,62.05,42600.0,55.8131,55.84,55.6336,55.6785,42600.0
2012-08-02 12:35:00,62.05,62.09,62.0,62.05,28100.0,55.6785,55.7144,55.6336,55.6785,28100.0
2012-08-02 12:40:00,62.05,62.14,62.05,62.08,18300.0,55.6785,55.7592,55.6785,55.7054,18300.0
2012-08-02 12:45:00,62.09,62.09,62.0,62.04,20000.0,55.7144,55.7144,55.6336,55.6695,20000.0
2012-08-02 12:50:00,62.04,62.12,62.03,62.12,21100.0,55.6695,55.7413,55.6605,55.7413,21100.0
2012-08-02 12:55:00,62.14,62.37,62.11,62.28,25500.0,55.7592,55.9656,55.7323,55.8849,25500.0
2012-08-02 13:00:00,62.28,62.41,62.21,62.39,40200.0,55.8849,56.0015,55.8221,55.9836,40200.0
2012-08-02 13:05:00,62.37,62.38,62.31,62.38,22800.0,55.9656,55.9746,55.9118,55.9746,22800.0
2012-08-02 13:10:00,62.38,62.4,62.34,62.35,18600.0,55.9746,55.9925,55.9387,55.9477,18600.0
2012-08-02 13:15:00,62.34,62.37,62.25,62.31,24600.0,55.9387,55.9656,55.8579,55.9118,24600.0
2012-08-02 13:20:00,62.32,62.39,62.32,62.33,19300.0,55.9208,55.9836,55.9208,55.9297,19300.0
2012-08-02 13:25:00,62.35,62.35,62.24,62.34,23100.0,55.9477,55.9477,55.849,55.9387,23100.0
2012-08-02 13:30:00,62.31,62.35,62.21,62.35,25900.0,55.9118,55.9477,55.8221,55.9477,25900.0
2012-08-02 13:35:00,62.34,62.4,62.3,62.34,25300.0,55.9387,55.9925,55.9028,55.9387,25300.0
2012-08-02 13:40:00,62.34,62.51,62.34,62.49,23400.0,55.9387,56.0913,55.9387,56.0733,23400.0
2012-08-02 13:45:00,62.48,62.53,62.41,62.42,21500.0,56.0643,56.1092,56.0015,56.0105,21500.0
2012-08-02 13:50:00,62.41,62.57,62.39,62.56,19000.0,56.0015,56.1451,55.9836,56.1361,19000.0
2012-08-02 13:55:00,62.56,62.56,62.49,62.49,27000.0,56.1361,56.1361,56.0733,56.0733,27000.0
2012-08-02 14:00:00,62.48,62.56,62.47,62.52,38000.0,56.0643,56.1361,56.0554,56.1002,38000.0
2012-08-02 14:05:00,62.52,62.56,62.49,62.56,18400.0,56.1002,56.1361,56.0733,56.1361,18400.0
2012-08-02 14:10:00,62.56,62.61,62.55,62.56,29200.0,56.1361,56.181,56.1271,56.1361,29200.0
2012-08-02 14:15:00,62.56,62.62,62.53,62.61,56000.0,56.1361,56.19,56.1092,56.181,56000.0
2012-08-02 14:20:00,62.62,62.65,62.6,62.61,18200.0,56.19,56.2169,56.172,56.181,18200.0
2012-08-02 14:25:00,62.61,62.69,62.59,62.67,29200.0,56.181,56.2528,56.163,56.2348,29200.0
2012-08-02 14:30:00,62.66,62.82,62.65,62.8,31700.0,56.2258,56.3694,56.2169,56.3515,31700.0
2012-08-02 14:35:00,62.8,62.93,62.77,62.92,31200.0,56.3515,56.4681,56.3246,56.4592,31200.0
2012-08-02 14:40:00,62.91,62.98,62.89,62.96,39800.0,56.4502,56.513,56.4322,56.495,39800.0
2012-08-02 14:45:00,62.96,63.11,62.95,63.08,32900.0,56.495,56.6296,56.4861,56.6027,32900.0
2012-08-02 14:50:00,63.09,63.1,63.0,63.02,29700.0,56.6117,56.6207,56.5309,56.5489,29700.0
2012-08-02 14:55:00,63.01,63.07,63.0,63.03,25600.0,56.5399,56.5937,56.5309,56.5579,25600.0
2012-08-02 15:00:00,63.03,63.14,63.02,63.11,19600.0,56.5579,56.6566,56.5489,56.6296,19600.0
2012-08-02 15:05:00,63.1,63.11,63.01,63.04,28700.0,56.6207,56.6296,56.5399,56.5668,28700.0
2012-08-02 15:10:00,63.02,63.06,63.0,63.01,22700.0,56.5489,56.5848,56.5309,56.5399,22700.0
2012-08-02 15:15:00,63.04,63.12,62.98,63.06,55100.0,56.5668,56.6386,56.513,56.5848,55100.0
2012-08-02 15:20:00,63.07,63.07,62.98,63.0,62300.0,56.5937,56.5937,56.513,56.5309,62300.0
2012-08-02 15:25:00,63.01,63.12,62.95,63.0,37700.0,56.5399,56.6386,56.4861,56.5309,37700.0
2012-08-02 15:30:00,62.98,63.07,62.96,63.01,42300.0,56.513,56.5937,56.495,56.5399,42300.0
2012-08-02 15:35:00,63.02,63.07,62.95,63.0,51100.0,56.5489,56.5937,56.4861,56.5309,51100.0
2012-08-02 15:40:00,63.01,63.04,62.77,62.98,91700.0,56.5399,56.5668,56.3246,56.513,91700.0
2012-08-02 15:45:00,62.96,63.0,62.84,62.9,69200.0,56.495,56.5309,56.3874,56.4412,69200.0
2012-08-02 15:50:00,62.9,62.94,62.81,62.85,86100.0,56.4412,56.4771,56.3604,56.3963,86100.0
2012-08-02 15:55:00,62.85,62.91,62.81,62.88,136500.0,56.3963,56.4502,56.3604,56.4233,136500.0
2012-08-03 09:30:00,63.33,63.48,62.76,62.85,55600.0,56.8271,56.9616,56.3156,56.3963,55600.0
2012-08-03 09:35:00,62.9,63.04,62.8,62.95,51900.0,56.4412,56.5668,56.3515,56.4861,51900.0
2012-08-03 09:40:00,62.98,63.35,62.98,63.33,42300.0,56.513,56.845,56.513,56.8271,42300.0
2012-08-03 09:45:00,63.32,63.41,63.3,63.4,48300.0,56.8181,56.8988,56.8001,56.8899,48300.0
2012-08-03 09:50:00,63.39,63.52,63.39,63.45,29100.0,56.8809,56.9975,56.8809,56.9347,29100.0
2012-08-03 09:55:00,63.46,63.48,63.43,63.47,48300.0,56.9437,56.9616,56.9168,56.9527,48300.0
2012-08-03 10:00:00,63.49,63.77,63.44,63.7,65700.0,56.9706,57.2219,56.9258,57.1591,65700.0
2012-08-03 10:05:00,63.72,63.75,63.54,63.54,35400.0,57.177,57.2039,57.0155,57.0155,35400.0
2012-08-03 10:10:00,63.55,63.65,63.49,63.6,29600.0,57.0245,57.1142,56.9706,57.0693,29600.0
2012-08-03 10:15:00,63.62,63.66,63.48,63.59,25700.0,57.0873,57.1232,56.9616,57.0604,25700.0
2012-08-03 10:20:00,63.61,63.67,63.48,63.58,14600.0,57.0783,57.1321,56.9616,57.0514,14600.0
2012-08-03 10:25:00,63.56,63.61,63.44,63.46,50700.0,57.0334,57.0783,56.9258,56.9437,50700.0
2012-08-03 10:30:00,63.47,63.63,63.44,63.53,18800.0,56.9527,57.0962,56.9258,57.0065,18800.0
2012-08-03 10:35:00,63.54,63.56,63.12,63.17,37500.0,57.0155,57.0334,56.6386,56.6835,37500.0
2012-08-03 10:40:00,63.15,63.19,63.07,63.07,25500.0,56.6655,56.7014,56.5937,56.5937,25500.0
2012-08-03 10:45:00,63.05,63.19,63.01,63.12,32700.0,56.5758,56.7014,56.5399,56.6386,32700.0
2012-08-03 10:50:00,63.12,63.25,63.1,63.23,17200.0,56.6386,56.7553,56.6207,56.7373,17200.0
2012-08-03 10:55:00,63.23,63.24,63.13,63.17,17200.0,56.7373,56.7463,56.6476,56.6835,17200.0
2012-08-03 11:00:00,63.17,63.17,63.11,63.13,13300.0,56.6835,56.6835,56.6296,56.6476,13300.0
2012-08-03 11:05:00,63.14,63.15,63.02,63.05,26800.0,56.6566,56.6655,56.5489,56.5758,26800.0
2012-08-03 11:10:00,63.06,63.15,63.05,63.12,48500.0,56.5848,56.6655,56.5758,56.6386,48500.0
2012-08-03 11:15:00,63.13,63.3,63.12,63.24,41700.0,56.6476,56.8001,56.6386,56.7463,41700.0
2012-08-03 11:20:00,63.25,63.3,63.14,63.18,20700.0,56.7553,56.8001,56.6566,56.6925,20700.0
2012-08-03 11:25:00,63.17,63.26,63.13,63.17,15200.0,56.6835,56.7642,56.6476,56.6835,15200.0
2012-08-03 11:30:00,63.15,63.22,63.05,63.07,13400.0,56.6655,56.7283,56.5758,56.5937,13400.0
2012-08-03 11:35:00,63.11,63.11,63.01,63.07,13100.0,56.6296,56.6296,56.5399,56.5937,13100.0
2012-08-03 11:40:00,63.08,63.08,62.99,63.02,11900.0,56.6027,56.6027,56.522,56.5489,11900.0
2012-08-03 11:45:00,63.03,63.08,63.0,63.06,10800.0,56.5579,56.6027,56.5309,56.5848,10800.0
2012-08-03 11:50:00,63.05,63.21,63.05,63.21,20400.0,56.5758,56.7194,56.5758,56.7194,20400.0
2012-08-03 11:55:00,63.2,63.26,63.08,63.21,11200.0,56.7104,56.7642,56.6027,56.7194,11200.0
2012-08-03 12:00:00,63.23,63.26,63.22,63.24,11700.0,56.7373,56.7642,56.7283,56.7463,11700.0
2012-08-03 12:05:00,63.24,63.4,63.14,63.33,89800.0,56.7463,56.8899,56.6566,56.8271,89800.0
2012-08-03 12:10:00,63.35,63.41,63.34,63.36,9100.0,56.845,56.8988,56.836,56.854,9100.0
2012-08-03 12:15:00,63.39,63.46,63.37,63.45,14200.0,56.8809,56.9437,56.8629,56.9347,14200.0
2012-08-03 12:20:00,63.44,63.8,63.42,63.64,103500.0,56.9258,57.2488,56.9078,57.1052,103500.0
2012-08-03 12:25:00,63.63,63.67,63.45,63.65,133200.0,57.0962,57.1321,56.9347,57.1142,133200.0
2012-08-03 12:30:00,63.69,63.76,63.57,63.6,24400.0,57.1501,57.2129,57.0424,57.0693,24400.0
2012-08-03 12:35:00,63.63,63.68,63.55,63.61,31800.0,57.0962,57.1411,57.0245,57.0783,31800.0
2012-08-03 12:40:00,63.61,63.63,63.43,63.51,34600.0,57.0783,57.0962,56.9168,56.9886,34600.0
2012-08-03 12:45:00,63.55,63.58,63.5,63.52,17300.0,57.0245,57.0514,56.9796,56.9975,17300.0
2012-08-03 12:50:00,63.52,63.61,63.49,63.6,13500.0,56.9975,57.0783,56.9706,57.0693,13500.0
2012-08-03 12:55:00,63.61,63.61,63.5,63.51,69700.0,57.0783,57.0783,56.9796,56.9886,69700.0
2012-08-03 13:00:00,63.51,63.55,63.46,63.55,37700.0,56.9886,57.0245,56.9437,57.0245,37700.0
2012-08-03 13:05:00,63.54,63.57,63.49,63.49,12500.0,57.0155,57.0424,56.9706,56.9706,12500.0
2012-08-03 13:10:00,63.5,63.52,63.49,63.52,22700.0,56.9796,56.9975,56.9706,56.9975,22700.0
2012-08-03 13:15:00,63.53,63.53,63.46,63.46,23200.0,57.0065,57.0065,56.9437,56.9437,23200.0
2012-08-03 13:20:00,63.47,63.51,63.45,63.48,30400.0,56.9527,56.9886,56.9347,56.9616,30400.0
2012-08-03 13:25:00,63.48,63.51,63.48,63.49,31700.0,56.9616,56.9886,56.9616,56.9706,31700.0
2012-08-03 13:30:00,63.48,63.52,63.47,63.47,117600.0,56.9616,56.9975,56.9527,56.9527,117600.0
2012-08-03 13:35:00,63.48,63.5,63.45,63.45,22000.0,56.9616,56.9796,56.9347,56.9347,22000.0
2012-08-03 13:40:00,63.44,63.48,63.42,63.44,29400.0,56.9258,56.9616,56.9078,56.9258,29400.0
2012-08-03 13:45:00,63.44,63.46,63.42,63.44,26500.0,56.9258,56.9437,56.9078,56.9258,26500.0
2012-08-03 13:50:00,63.44,63.54,63.43,63.53,33900.0,56.9258,57.0155,56.9168,57.0065,33900.0
2012-08-03 13:55:00,63.52,63.56,63.44,63.55,21000.0,56.9975,57.0334,56.9258,57.0245,21000.0
2012-08-03 14:00:00,63.55,63.56,63.47,63.52,19500.0,57.0245,57.0334,56.9527,56.9975,19500.0
2012-08-03 14:05:00,63.51,63.51,63.33,63.34,118900.0,56.9886,56.9886,56.8271,56.836,118900.0
2012-08-03 14:10:00,63.33,63.37,63.25,63.25,115300.0,56.8271,56.8629,56.7553,56.7553,115300.0
2012-08-03 14:15:00,63.25,63.26,63.21,63.21,53500.0,56.7553,56.7642,56.7194,56.7194,53500.0
2012-08-03 14:20:00,63.22,63.23,63.2,63.2,48300.0,56.7283,56.7373,56.7104,56.7104,48300.0
2012-08-03 14:25:00,63.2,63.2,63.15,63.17,27300.0,56.7104,56.7104,56.6655,56.6835,27300.0
2012-08-03 14:30:00,63.16,63.19,63.12,63.13,82100.0,56.6745,56.7014,56.6386,56.6476,82100.0
2012-08-03 14:35:00,63.13,63.14,63.01,63.03,87600.0,56.6476,56.6566,56.5399,56.5579,87600.0
2012-08-03 14:40:00,63.03,63.03,62.95,62.96,40300.0,56.5579,56.5579,56.4861,56.495,40300.0
2012-08-03 14:45:00,62.97,62.97,62.75,62.76,89000.0,56.504,56.504,56.3066,56.3156,89000.0
2012-08-03 14:50:00,62.75,62.82,62.67,62.82,80300.0,56.3066,56.3694,56.2348,56.3694,80300.0
2012-08-03 14:55:00,62.83,62.85,62.71,62.77,71300.0,56.3784,56.3963,56.2707,56.3246,71300.0
2012-08-03 15:00:00,62.76,62.79,62.42,62.45,124100.0,56.3156,56.3425,56.0105,56.0374,124100.0
2012-08-03 15:05:00,62.45,62.47,62.33,62.42,97700.0,56.0374,56.0554,55.9297,56.0105,97700.0
2012-08-03 15:10:00,62.42,62.55,62.38,62.45,93100.0,56.0105,56.1271,55.9746,56.0374,93100.0
2012-08-03 15:15:00,62.46,62.58,62.41,62.56,63000.0,56.0464,56.1541,56.0015,56.1361,63000.0
2012-08-03 15:20:00,62.57,62.62,62.37,62.38,53700.0,56.1451,56.19,55.9656,55.9746,53700.0
2012-08-03 15:25:00,62.38,62.46,62.37,62.46,48400.0,55.9746,56.0464,55.9656,56.0464,48400.0
2012-08-03 15:30:00,62.46,62.59,62.37,62.55,176200.0,56.0464,56.163,55.9656,56.1271,176200.0
2012-08-03 15:35:00,62.53,62.56,62.46,62.54,88500.0,56.1092,56.1361,56.0464,56.1182,88500.0
2012-08-03 15:40:00,62.58,62.61,62.45,62.51,143300.0,56.1541,56.181,56.0374,56.0913,143300.0
2012-08-03 15:45:00,62.53,62.67,62.53,62.66,75400.0,56.1092,56.2348,56.1092,56.2258,75400.0
2012-08-03 15:50:00,62.67,62.7,62.6,62.65,101000.0,56.2348,56.2617,56.172,56.2169,101000.0
2012-08-03 15:55:00,62.65,62.73,62.51,62.7,249200.0,56.2169,56.2887,56.0913,56.2617,249200.0
2012-08-06 09:30:00,62.98,63.01,62.57,62.85,62600.0,56.513,56.5399,56.1451,56.3963,62600.0
2012-08-06 09:35:00,62.84,63.31,62.78,63.21,32800.0,56.3874,56.8091,56.3335,56.7194,32800.0
2012-08-06 09:40:00,63.19,63.23,62.9,63.02,35400.0,56.7014,56.7373,56.4412,56.5489,35400.0
2012-08-06 09:45:00,63.01,63.05,62.78,62.8,37200.0,56.5399,56.5758,56.3335,56.3515,37200.0
2012-08-06 09:50:00,62.83,62.84,62.63,62.67,42100.0,56.3784,56.3874,56.1989,56.2348,42100.0
2012-08-06 09:55:00,62.69,62.81,62.58,62.58,30000.0,56.2528,56.3604,56.1541,56.1541,30000.0
2012-08-06 10:00:00,62.61,62.76,62.53,62.73,39100.0,56.181,56.3156,56.1092,56.2887,39100.0
2012-08-06 10:05:00,62.73,62.85,62.71,62.74,34500.0,56.2887,56.3963,56.2707,56.2976,34500.0
2012-08-06 10:10:00,62.76,62.84,62.67,62.72,44900.0,56.3156,56.3874,56.2348,56.2797,44900.0
2012-08-06 10:15:00,62.73,62.78,62.6,62.61,32100.0,56.2887,56.3335,56.172,56.181,32100.0
2012-08-06 10:20:00,62.63,62.64,62.54,62.55,43500.0,56.1989,56.2079,56.1182,56.1271,43500.0
2012-08-06 10:25:00,62.55,62.57,62.53,62.56,36900.0,56.1271,56.1451,56.1092,56.1361,36900.0
2012-08-06 10:30:00,62.57,62.6,62.51,62.57,47500.0,56.1451,56.172,56.0913,56.1451,47500.0
2012-08-06 10:35:00,62.57,62.6,62.55,62.55,19500.0,56.1451,56.172,56.1271,56.1271,19500.0
2012-08-06 10:40:00,62.55,62.6,62.46,62.51,32400.0,56.1271,56.172,56.0464,56.0913,32400.0
2012-08-06 10:45:00,62.5,62.52,62.42,62.45,33400.0,56.0823,56.1002,56.0105,56.0374,33400.0
2012-08-06 10:50:00,62.46,62.48,62.42,62.45,25500.0,56.0464,56.0643,56.0105,56.0374,25500.0
2012-08-06 10:55:00,62.46,62.52,62.44,62.48,30600.0,56.0464,56.1002,56.0284,56.0643,30600.0
2012-08-06 11:00:00,62.48,62.6,62.44,62.59,38900.0,56.0643,56.172,56.0284,56.163,38900.0
2012-08-06 11:05:00,62.59,62.79,62.57,62.76,41900.0,56.163,56.3425,56.1451,56.3156,41900.0
2012-08-06 11:10:00,62.78,62.78,62.66,62.69,22100.0,56.3335,56.3335,56.2258,56.2528,22100.0
2012-08-06 11:15:00,62.7,62.7,62.62,62.64,24700.0,56.2617,56.2617,56.19,56.2079,24700.0
2012-08-06 11:20:00,62.65,62.76,62.65,62.73,29800.0,56.2169,56.3156,56.2169,56.2887,29800.0
2012-08-06 11:25:00,62.75,62.76,62.68,62.68,12700.0,56.3066,56.3156,56.2438,56.2438,12700.0
2012-08-06 11:30:00,62.67,62.73,62.62,62.69,19400.0,56.2348,56.2887,56.19,56.2528,19400.0
2012-08-06 11:35:00,62.69,62.83,62.69,62.78,30500.0,56.2528,56.3784,56.2528,56.3335,30500.0
2012-08-06 11:40:00,62.78,62.87,62.77,62.79,18600.0,56.3335,56.4143,56.3246,56.3425,18600.0
2012-08-06 11:45:00,62.8,62.85,62.78,62.81,22200.0,56.3515,56.3963,56.3335,56.3604,22200.0
2012-08-06 11:50:00,62.81,62.9,62.81,62.9,17200.0,56.3604,56.4412,56.3604,56.4412,17200.0
2012-08-06 11:55:00,62.9,62.91,62.78,62.78,19800.0,56.4412,56.4502,56.3335,56.3335,19800.0
2012-08-06 12:00:00,62.76,62.85,62.76,62.77,19600.0,56.3156,56.3963,56.3156,56.3246,19600.0
2012-08-06 12:05:00,62.77,62.84,62.76,62.84,14900.0,56.3246,56.3874,56.3156,56.3874,14900.0
2012-08-06 12:10:00,62.83,62.89,62.82,62.86,17900.0,56.3784,56.4322,56.3694,56.4053,17900.0
2012-08-06 12:15:00,62.86,62.89,62.82,62.84,20600.0,56.4053,56.4322,56.3694,56.3874,20600.0
2012-08-06 12:20:00,62.84,62.95,62.84,62.95,26100.0,56.3874,56.4861,56.3874,56.4861,26100.0
2012-08-06 12:25:00,62.93,63.08,62.93,63.04,46900.0,56.4681,56.6027,56.4681,56.5668,46900.0
2012-08-06 12:30:00,63.04,63.04,62.99,63.0,15200.0,56.5668,56.5668,56.522,56.5309,15200.0
2012-08-06 12:35:00,62.99,63.0,62.95,62.95,17500.0,56.522,56.5309,56.4861,56.4861,17500.0
2012-08-06 12:40:00,62.96,62.97,62.89,62.91,17000.0,56.495,56.504,56.4322,56.4502,17000.0
2012-08-06 12:45:00,62.9,62.99,62.9,62.95,19700.0,56.4412,56.522,56.4412,56.4861,19700.0
2012-08-06 12:50:00,62.94,63.04,62.94,63.02,17500.0,56.4771,56.5668,56.4771,56.5489,17500.0
2012-08-06 12:55:00,63.02,63.02,62.97,62.97,9500.0,56.5489,56.5489,56.504,56.504,9500.0
2012-08-06 13:00:00,62.97,62.98,62.93,62.93,9700.0,56.504,56.513,56.4681,56.4681,9700.0
2012-08-06 13:05:00,62.92,62.96,62.9,62.95,22300.0,56.4592,56.495,56.4412,56.4861,22300.0
2012-08-06 13:10:00,62.96,63.04,62.93,63.02,11400.0,56.495,56.5668,56.4681,56.5489,11400.0
2012-08-06 13:15:00,63.02,63.08,63.02,63.02,19000.0,56.5489,56.6027,56.5489,56.5489,19000.0
2012-08-06 13:20:00,63.01,63.03,62.94,62.99,23000.0,56.5399,56.5579,56.4771,56.522,23000.0
2012-08-06 13:25:00,63.0,63.06,62.98,63.03,22800.0,56.5309,56.5848,56.513,56.5579,22800.0
2012-08-06 13:30:00,63.03,63.07,62.95,62.97,21500.0,56.5579,56.5937,56.4861,56.504,21500.0
2012-08-06 13:35:00,62.95,63.02,62.93,63.0,19200.0,56.4861,56.5489,56.4681,56.5309,19200.0
2012-08-06 13:40:00,63.0,63.02,62.96,62.96,13400.0,56.5309,56.5489,56.495,56.495,13400.0
2012-08-06 13:45:00,62.95,63.03,62.94,62.98,17400.0,56.4861,56.5579,56.4771,56.513,17400.0
2012-08-06 13:50:00,62.97,63.02,62.97,63.0,10200.0,56.504,56.5489,56.504,56.5309,10200.0
2012-08-06 13:55:00,62.99,62.99,62.94,62.96,22000.0,56.522,56.522,56.4771,56.495,22000.0
2012-08-06 14:00:00,62.97,63.02,62.95,63.01,50400.0,56.504,56.5489,56.4861,56.5399,50400.0
2012-08-06 14:05:00,63.0,63.08,62.98,63.06,26900.0,56.5309,56.6027,56.513,56.5848,26900.0
2012-08-06 14:10:00,63.06,63.09,63.05,63.07,27200.0,56.5848,56.6117,56.5758,56.5937,27200.0
2012-08-06 14:15:00,63.08,63.09,63.04,63.05,25700.0,56.6027,56.6117,56.5668,56.5758,25700.0
2012-08-06 14:20:00,63.04,63.06,63.01,63.02,19100.0,56.5668,56.5848,56.5399,56.5489,19100.0
2012-08-06 14:25:00,63.01,63.09,63.01,63.06,21900.0,56.5399,56.6117,56.5399,56.5848,21900.0
2012-08-06 14:30:00,63.06,63.12,63.06,63.07,45700.0,56.5848,56.6386,56.5848,56.5937,45700.0
2012-08-06 14:35:00,63.06,63.1,63.02,63.05,33300.0,56.5848,56.6207,56.5489,56.5758,33300.0
2012-08-06 14:40:00,63.05,63.1,63.05,63.1,25900.0,56.5758,56.6207,56.5758,56.6207,25900.0
2012-08-06 14:45:00,63.09,63.12,63.09,63.1,25500.0,56.6117,56.6386,56.6117,56.6207,25500.0
2012-08-06 14:50:00,63.1,63.12,63.08,63.11,27400.0,56.6207,56.6386,56.6027,56.6296,27400.0
2012-08-06 14:55:00,63.11,63.17,63.09,63.15,37900.0,56.6296,56.6835,56.6117,56.6655,37900.0
2012-08-06 15:00:00,63.16,63.2,63.1,63.11,34000.0,56.6745,56.7104,56.6207,56.6296,34000.0
2012-08-06 15:05:00,63.11,63.25,63.09,63.23,52100.0,56.6296,56.7553,56.6117,56.7373,52100.0
2012-08-06 15:10:00,63.22,63.36,63.21,63.3,71200.0,56.7283,56.854,56.7194,56.8001,71200.0
2012-08-06 15:15:00,63.29,63.32,63.11,63.3,75000.0,56.7912,56.8181,56.6296,56.8001,75000.0
2012-08-06 15:20:00,63.33,63.43,63.19,63.42,106400.0,56.8271,56.9168,56.7014,56.9078,106400.0
2012-08-06 15:25:00,63.41,63.48,63.3,63.33,61500.0,56.8988,56.9616,56.8001,56.8271,61500.0
2012-08-06 15:30:00,63.33,63.37,63.22,63.29,41700.0,56.8271,56.8629,56.7283,56.7912,41700.0
2012-08-06 15:35:00,63.29,63.33,63.25,63.33,39900.0,56.7912,56.8271,56.7553,56.8271,39900.0
2012-08-06 15:40:00,63.33,63.37,63.26,63.33,31800.0,56.8271,56.8629,56.7642,56.8271,31800.0
2012-08-06 15:45:00,63.35,63.45,63.33,63.37,43100.0,56.845,56.9347,56.8271,56.8629,43100.0
2012-08-06 15:50:00,63.37,63.42,63.25,63.36,59000.0,56.8629,56.9078,56.7553,56.854,59000.0
2012-08-06 15:55:00,63.36,63.36,63.16,63.22,58700.0,56.854,56.854,56.6745,56.7283,58700.0
2012-08-07 09:30:00,63.25,63.75,63.23,63.75,86100.0,56.7553,57.2039,56.7373,57.2039,86100.0
2012-08-07 09:35:00,63.78,63.78,63.51,63.53,24400.0,57.2308,57.2308,56.9886,57.0065,24400.0
2012-08-07 09:40:00,63.53,63.76,63.49,63.73,28400.0,57.0065,57.2129,56.9706,57.186,28400.0
2012-08-07 09:45:00,63.77,63.88,63.72,63.84,25800.0,57.2219,57.3206,57.177,57.2847,25800.0
2012-08-07 09:50:00,63.87,64.06,63.86,64.06,33200.0,57.3116,57.4821,57.3026,57.4821,33200.0
2012-08-07 09:55:00,64.07,64.15,63.94,63.97,35800.0,57.4911,57.5629,57.3744,57.4013,35800.0
2012-08-07 10:00:00,63.98,64.04,63.97,64.0,114100.0,57.4103,57.4641,57.4013,57.4283,114100.0
2012-08-07 10:05:00,64.0,64.03,63.95,63.95,94700.0,57.4283,57.4552,57.3834,57.3834,94700.0
2012-08-07 10:10:00,63.93,63.93,63.87,63.87,20600.0,57.3654,57.3654,57.3116,57.3116,20600.0
2012-08-07 10:15:00,63.88,63.93,63.84,63.89,35400.0,57.3206,57.3654,57.2847,57.3295,35400.0
2012-08-07 10:20:00,63.88,64.07,63.88,64.03,59200.0,57.3206,57.4911,57.3206,57.4552,59200.0
2012-08-07 10:25:00,64.03,64.11,64.02,64.1,50300.0,57.4552,57.527,57.4462,57.518,50300.0
2012-08-07 10:30:00,64.1,64.11,64.0,64.02,75600.0,57.518,57.527,57.4283,57.4462,75600.0
2012-08-07 10:35:00,64.03,64.09,64.02,64.09,35600.0,57.4552,57.509,57.4462,57.509,35600.0
2012-08-07 10:40:00,64.09,64.27,64.05,64.27,19700.0,57.509,57.6705,57.4731,57.6705,19700.0
2012-08-07 10:45:00,64.26,64.35,64.23,64.33,42000.0,57.6616,57.7423,57.6346,57.7244,42000.0
2012-08-07 10:50:00,64.32,64.4,64.11,64.11,68600.0,57.7154,57.7872,57.527,57.527,68600.0
2012-08-07 10:55:00,64.1,64.12,64.0,64.0,25400.0,57.518,57.5359,57.4283,57.4283,25400.0
2012-08-07 11:00:00,64.01,64.02,64.0,64.02,20400.0,57.4372,57.4462,57.4283,57.4462,20400.0
2012-08-07 11:05:00,64.01,64.06,63.96,64.02,31100.0,57.4372,57.4821,57.3924,57.4462,31100.0
2012-08-07 11:10:00,64.02,64.05,63.97,64.05,14600.0,57.4462,57.4731,57.4013,57.4731,14600.0
2012-08-07 11:15:00,64.05,64.05,63.99,64.01,31600.0,57.4731,57.4731,57.4193,57.4372,31600.0
2012-08-07 11:20:00,64.01,64.03,63.98,64.0,22400.0,57.4372,57.4552,57.4103,57.4283,22400.0
2012-08-07 11:25:00,64.01,64.03,63.96,64.02,60600.0,57.4372,57.4552,57.3924,57.4462,60600.0
2012-08-07 11:30:00,64.03,64.03,63.96,63.99,17900.0,57.4552,57.4552,57.3924,57.4193,17900.0
2012-08-07 11:35:00,63.99,64.02,63.96,64.02,25300.0,57.4193,57.4462,57.3924,57.4462,25300.0
2012-08-07 11:40:00,64.0,64.11,63.99,64.11,11100.0,57.4283,57.527,57.4193,57.527,11100.0
2012-08-07 11:45:00,64.1,64.12,64.04,64.12,20800.0,57.518,57.5359,57.4641,57.5359,20800.0
2012-08-07 11:50:00,64.12,64.15,64.04,64.15,13000.0,57.5359,57.5629,57.4641,57.5629,13000.0
2012-08-07 11:55:00,64.15,64.3,64.15,64.3,19500.0,57.5629,57.6974,57.5629,57.6974,19500.0
2012-08-07 12:00:00,64.3,64.31,64.17,64.2,24600.0,57.6974,57.7064,57.5808,57.6077,24600.0
2012-08-07 12:05:00,64.2,64.21,64.06,64.09,15200.0,57.6077,57.6167,57.4821,57.509,15200.0
2012-08-07 12:10:00,64.07,64.27,64.06,64.15,23100.0,57.4911,57.6705,57.4821,57.5629,23100.0
2012-08-07 12:15:00,64.14,64.18,64.11,64.12,17600.0,57.5539,57.5898,57.527,57.5359,17600.0
2012-08-07 12:20:00,64.12,64.15,64.1,64.11,18900.0,57.5359,57.5629,57.518,57.527,18900.0
2012-08-07 12:25:00,64.1,64.19,64.1,64.1,24300.0,57.518,57.5987,57.518,57.518,24300.0
2012-08-07 12:30:00,64.1,64.19,64.08,64.13,19800.0,57.518,57.5987,57.5,57.5449,19800.0
2012-08-07 12:35:00,64.13,64.17,63.97,64.0,27200.0,57.5449,57.5808,57.4013,57.4283,27200.0
2012-08-07 12:40:00,64.0,64.04,63.96,64.03,9400.0,57.4283,57.4641,57.3924,57.4552,9400.0
2012-08-07 12:45:00,64.02,64.05,63.96,63.97,24100.0,57.4462,57.4731,57.3924,57.4013,24100.0
2012-08-07 12:50:00,63.98,64.03,63.95,64.03,11800.0,57.4103,57.4552,57.3834,57.4552,11800.0
2012-08-07 12:55:00,64.05,64.17,64.05,64.05,28400.0,57.4731,57.5808,57.4731,57.4731,28400.0
2012-08-07 13:00:00,64.06,64.1,64.03,64.09,7500.0,57.4821,57.518,57.4552,57.509,7500.0
2012-08-07 13:05:00,64.11,64.17,64.11,64.16,10600.0,57.527,57.5808,57.527,57.5718,10600.0
2012-08-07 13:10:00,64.16,64.17,64.15,64.16,16900.0,57.5718,57.5808,57.5629,57.5718,16900.0
2012-08-07 13:15:00,64.16,64.24,64.16,64.2,14900.0,57.5718,57.6436,57.5718,57.6077,14900.0
2012-08-07 13:20:00,64.2,64.24,64.18,64.23,20100.0,57.6077,57.6436,57.5898,57.6346,20100.0
2012-08-07 13:25:00,64.24,64.28,64.2,64.25,18000.0,57.6436,57.6795,57.6077,57.6526,18000.0
2012-08-07 13:30:00,64.24,64.26,64.21,64.21,13000.0,57.6436,57.6616,57.6167,57.6167,13000.0
2012-08-07 13:35:00,64.21,64.26,64.21,64.26,13500.0,57.6167,57.6616,57.6167,57.6616,13500.0
2012-08-07 13:40:00,64.26,64.26,64.2,64.25,11800.0,57.6616,57.6616,57.6077,57.6526,11800.0
2012-08-07 13:45:00,64.25,64.25,64.09,64.22,18100.0,57.6526,57.6526,57.509,57.6257,18100.0
2012-08-07 13:50:00,64.23,64.23,64.21,64.22,8000.0,57.6346,57.6346,57.6167,57.6257,8000.0
2012-08-07 13:55:00,64.22,64.23,64.05,64.05,19600.0,57.6257,57.6346,57.4731,57.4731,19600.0
2012-08-07 14:00:00,64.05,64.06,63.95,63.97,26000.0,57.4731,57.4821,57.3834,57.4013,26000.0
2012-08-07 14:05:00,63.99,64.02,63.95,64.0,266500.0,57.4193,57.4462,57.3834,57.4283,266500.0
2012-08-07 14:10:00,64.01,64.24,64.01,64.24,14900.0,57.4372,57.6436,57.4372,57.6436,14900.0
2012-08-07 14:15:00,64.23,64.27,64.22,64.26,12300.0,57.6346,57.6705,57.6257,57.6616,12300.0
2012-08-07 14:20:00,64.27,64.27,64.16,64.22,13000.0,57.6705,57.6705,57.5718,57.6257,13000.0
2012-08-07 14:25:00,64.2,64.36,64.2,64.26,34900.0,57.6077,57.7513,57.6077,57.6616,34900.0
2012-08-07 14:30:00,64.25,64.28,64.2,64.2,20100.0,57.6526,57.6795,57.6077,57.6077,20100.0
2012-08-07 14:35:00,64.21,64.28,64.2,64.24,26700.0,57.6167,57.6795,57.6077,57.6436,26700.0
2012-08-07 14:40:00,64.24,64.27,64.22,64.24,17800.0,57.6436,57.6705,57.6257,57.6436,17800.0
2012-08-07 14:45:00,64.24,64.36,64.24,64.31,15500.0,57.6436,57.7513,57.6436,57.7064,15500.0
2012-08-07 14:50:00,64.31,64.41,64.31,64.4,12600.0,57.7064,57.7962,57.7064,57.7872,12600.0
2012-08-07 14:55:00,64.39,64.39,64.3,64.38,19900.0,57.7782,57.7782,57.6974,57.7692,19900.0
2012-08-07 15:00:00,64.37,64.39,64.24,64.28,50600.0,57.7603,57.7782,57.6436,57.6795,50600.0
2012-08-07 15:05:00,64.29,64.3,64.19,64.23,53200.0,57.6885,57.6974,57.5987,57.6346,53200.0
2012-08-07 15:10:00,64.23,64.26,64.21,64.21,29900.0,57.6346,57.6616,57.6167,57.6167,29900.0
2012-08-07 15:15:00,64.22,64.27,64.21,64.25,32200.0,57.6257,57.6705,57.6167,57.6526,32200.0
2012-08-07 15:20:00,64.25,64.4,64.25,64.39,50900.0,57.6526,57.7872,57.6526,57.7782,50900.0
2012-08-07 15:25:00,64.39,64.5,64.39,64.45,50000.0,57.7782,57.8769,57.7782,57.832,50000.0
2012-08-07 15:30:00,64.45,64.53,64.45,64.51,72300.0,57.832,57.9038,57.832,57.8859,72300.0
2012-08-07 15:35:00,64.5,64.59,64.48,64.59,62100.0,57.8769,57.9577,57.859,57.9577,62100.0
2012-08-07 15:40:00,64.58,64.64,64.56,64.61,116000.0,57.9487,58.0025,57.9308,57.9756,116000.0
2012-08-07 15:45:00,64.59,64.66,64.58,64.61,70400.0,57.9577,58.0205,57.9487,57.9756,70400.0
2012-08-07 15:50:00,64.61,64.7,64.61,64.69,96600.0,57.9756,58.0564,57.9756,58.0474,96600.0
2012-08-07 15:55:00,64.7,64.7,64.62,64.62,85500.0,58.0564,58.0564,57.9846,57.9846,85500.0
2012-08-08 09:30:00,64.33,64.71,63.9,64.65,46600.0,57.7244,58.0653,57.3385,58.0115,46600.0
2012-08-08 09:35:00,64.57,64.64,64.22,64.5,27900.0,57.9397,58.0025,57.6257,57.8769,27900.0
2012-08-08 09:40:00,64.59,64.66,64.45,64.54,50100.0,57.9577,58.0205,57.832,57.9128,50100.0
2012-08-08 09:45:00,64.51,64.68,64.51,64.64,19800.0,57.8859,58.0384,57.8859,58.0025,19800.0
2012-08-08 09:50:00,64.6,64.64,64.51,64.58,26600.0,57.9666,58.0025,57.8859,57.9487,26600.0
2012-08-08 09:55:00,64.54,64.6,64.54,64.58,30300.0,57.9128,57.9666,57.9128,57.9487,30300.0
2012-08-08 10:00:00,64.57,64.69,64.57,64.69,33500.0,57.9397,58.0474,57.9397,58.0474,33500.0
2012-08-08 10:05:00,64.69,64.75,64.63,64.63,26000.0,58.0474,58.1012,57.9936,57.9936,26000.0
2012-08-08 10:10:00,64.62,64.73,64.6,64.72,37400.0,57.9846,58.0833,57.9666,58.0743,37400.0
2012-08-08 10:15:00,64.72,64.83,64.71,64.83,34000.0,58.0743,58.173,58.0653,58.173,34000.0
2012-08-08 10:20:00,64.81,65.0,64.81,64.94,30200.0,58.1551,58.3256,58.1551,58.2717,30200.0
2012-08-08 10:25:00,64.94,65.05,64.94,65.03,22900.0,58.2717,58.3704,58.2717,58.3525,22900.0
2012-08-08 10:30:00,65.03,65.06,64.99,65.0,29900.0,58.3525,58.3794,58.3166,58.3256,29900.0
2012-08-08 10:35:00,65.0,65.02,64.99,65.0,47500.0,58.3256,58.3435,58.3166,58.3256,47500.0
2012-08-08 10:40:00,65.0,65.01,64.98,65.0,53600.0,58.3256,58.3345,58.3076,58.3256,53600.0
2012-08-08 10:45:00,65.0,65.0,64.91,64.98,46100.0,58.3256,58.3256,58.2448,58.3076,46100.0
2012-08-08 10:50:00,64.97,65.04,64.96,65.02,16400.0,58.2987,58.3615,58.2897,58.3435,16400.0
2012-08-08 10:55:00,65.04,65.05,65.0,65.02,14200.0,58.3615,58.3704,58.3256,58.3435,14200.0
2012-08-08 11:00:00,65.01,65.04,64.97,64.97,26600.0,58.3345,58.3615,58.2987,58.2987,26600.0
2012-08-08 11:05:00,64.99,65.04,64.98,65.0,11000.0,58.3166,58.3615,58.3076,58.3256,11000.0
2012-08-08 11:10:00,64.99,65.03,64.96,64.96,20000.0,58.3166,58.3525,58.2897,58.2897,20000.0
2012-08-08 11:15:00,64.97,65.03,64.95,65.01,22800.0,58.2987,58.3525,58.2807,58.3345,22800.0
2012-08-08 11:20:00,65.01,65.02,64.99,65.0,65300.0,58.3345,58.3435,58.3166,58.3256,65300.0
2012-08-08 11:25:00,65.0,65.05,64.99,65.01,34500.0,58.3256,58.3704,58.3166,58.3345,34500.0
2012-08-08 11:30:00,65.02,65.13,65.02,65.11,38100.0,58.3435,58.4422,58.3435,58.4243,38100.0
2012-08-08 11:35:00,65.1,65.13,65.08,65.1,48500.0,58.4153,58.4422,58.3974,58.4153,48500.0
2012-08-08 11:40:00,65.08,65.11,65.04,65.07,28600.0,58.3974,58.4243,58.3615,58.3884,28600.0
2012-08-08 11:45:00,65.08,65.08,65.01,65.08,20100.0,58.3974,58.3974,58.3345,58.3974,20100.0
2012-08-08 11:50:00,65.08,65.09,64.99,65.03,26900.0,58.3974,58.4063,58.3166,58.3525,26900.0
2012-08-08 11:55:00,65.04,65.05,65.0,65.0,16900.0,58.3615,58.3704,58.3256,58.3256,16900.0
2012-08-08 12:00:00,65.02,65.09,65.02,65.07,9600.0,58.3435,58.4063,58.3435,58.3884,9600.0
2012-08-08 12:05:00,65.07,65.26,65.06,65.26,24600.0,58.3884,58.5589,58.3794,58.5589,24600.0
2012-08-08 12:10:00,65.26,65.29,65.21,65.23,29200.0,58.5589,58.5858,58.514,58.532,29200.0
2012-08-08 12:15:00,65.26,65.29,65.23,65.24,10500.0,58.5589,58.5858,58.532,58.5409,10500.0
2012-08-08 12:20:00,65.24,65.26,65.2,65.22,42600.0,58.5409,58.5589,58.505,58.523,42600.0
2012-08-08 12:25:00,65.24,65.28,65.23,65.23,7000.0,58.5409,58.5768,58.532,58.532,7000.0
2012-08-08 12:30:00,65.23,65.31,65.23,65.26,21400.0,58.532,58.6037,58.532,58.5589,21400.0
2012-08-08 12:35:00,65.27,65.44,65.27,65.44,29500.0,58.5678,58.7204,58.5678,58.7204,29500.0
2012-08-08 12:40:00,65.44,65.59,65.41,65.56,53500.0,58.7204,58.855,58.6935,58.8281,53500.0
2012-08-08 12:45:00,65.56,65.59,65.55,65.58,25300.0,58.8281,58.855,58.8191,58.846,25300.0
2012-08-08 12:50:00,65.57,65.59,65.55,65.56,53000.0,58.837,58.855,58.8191,58.8281,53000.0
2012-08-08 12:55:00,65.56,65.58,65.54,65.58,35400.0,58.8281,58.846,58.8101,58.846,35400.0
2012-08-08 13:00:00,65.58,65.73,65.56,65.72,56300.0,58.846,58.9806,58.8281,58.9716,56300.0
2012-08-08 13:05:00,65.72,65.88,65.71,65.88,62200.0,58.9716,59.1152,58.9627,59.1152,62200.0
2012-08-08 13:10:00,65.86,65.93,65.84,65.91,57100.0,59.0973,59.1601,59.0793,59.1421,57100.0
2012-08-08 13:15:00,65.92,66.27,65.92,66.2,243700.0,59.1511,59.4652,59.1511,59.4023,243700.0
2012-08-08 13:20:00,66.2,66.47,66.18,66.45,106600.0,59.4023,59.6446,59.3844,59.6267,106600.0
2012-08-08 13:25:00,66.46,66.71,66.45,66.58,72000.0,59.6357,59.86,59.6267,59.7433,72000.0
2012-08-08 13:30:00,66.58,66.76,66.37,66.57,112700.0,59.7433,59.9048,59.5549,59.7344,112700.0
2012-08-08 13:35:00,66.58,66.71,66.57,66.61,62300.0,59.7433,59.86,59.7344,59.7702,62300.0
2012-08-08 13:40:00,66.63,66.85,66.63,66.8,57400.0,59.7882,59.9856,59.7882,59.9407,57400.0
2012-08-08 13:45:00,66.8,66.87,66.78,66.85,58400.0,59.9407,60.0036,59.9228,59.9856,58400.0
2012-08-08 13:50:00,66.83,67.2,66.81,67.19,79100.0,59.9677,60.2997,59.9497,60.2907,79100.0
2012-08-08 13:55:00,67.21,67.22,67.02,67.12,60200.0,60.3086,60.3176,60.1381,60.2279,60200.0
2012-08-08 14:00:00,67.13,67.14,66.97,67.05,73400.0,60.2369,60.2458,60.0933,60.1651,73400.0
2012-08-08 14:05:00,67.04,67.12,67.0,67.02,39400.0,60.1561,60.2279,60.1202,60.1381,39400.0
2012-08-08 14:10:00,67.02,67.08,67.0,67.07,57800.0,60.1381,60.192,60.1202,60.183,57800.0
2012-08-08 14:15:00,67.08,67.17,67.01,67.01,37300.0,60.192,60.2727,60.1292,60.1292,37300.0
2012-08-08 14:20:00,67.02,67.13,66.82,66.99,90000.0,60.1381,60.2369,59.9587,60.1112,90000.0
2012-08-08 14:25:00,67.01,67.18,66.93,67.02,34400.0,60.1292,60.2817,60.0574,60.1381,34400.0
2012-08-08 14:30:00,67.01,67.06,66.99,67.05,52100.0,60.1292,60.174,60.1112,60.1651,52100.0
2012-08-08 14:35:00,67.04,67.04,66.98,67.02,44800.0,60.1561,60.1561,60.1023,60.1381,44800.0
2012-08-08 14:40:00,67.02,67.07,66.99,67.02,28600.0,60.1381,60.183,60.1112,60.1381,28600.0
2012-08-08 14:45:00,67.02,67.15,67.01,67.1,34600.0,60.1381,60.2548,60.1292,60.2099,34600.0
2012-08-08 14:50:00,67.1,67.18,67.01,67.05,64600.0,60.2099,60.2817,60.1292,60.1651,64600.0
2012-08-08 14:55:00,67.05,67.2,67.04,67.08,70400.0,60.1651,60.2997,60.1561,60.192,70400.0
2012-08-08 15:00:00,67.08,67.12,67.01,67.05,51600.0,60.192,60.2279,60.1292,60.1651,51600.0
2012-08-08 15:05:00,67.05,67.2,67.05,67.14,101000.0,60.1651,60.2997,60.1651,60.2458,101000.0
2012-08-08 15:10:00,67.14,67.22,67.14,67.2,52700.0,60.2458,60.3176,60.2458,60.2997,52700.0
2012-08-08 15:15:00,67.2,67.28,67.19,67.23,65800.0,60.2997,60.3715,60.2907,60.3266,65800.0
2012-08-08 15:20:00,67.23,67.31,67.17,67.29,81400.0,60.3266,60.3984,60.2727,60.3804,81400.0
2012-08-08 15:25:00,67.3,67.47,67.27,67.45,98600.0,60.3894,60.5419,60.3625,60.524,98600.0
2012-08-08 15:30:00,67.46,67.63,67.38,67.54,108700.0,60.533,60.6855,60.4612,60.6048,108700.0
2012-08-08 15:35:00,67.53,67.64,67.53,67.59,153000.0,60.5958,60.6945,60.5958,60.6496,153000.0
2012-08-08 15:40:00,67.58,67.65,67.53,67.53,106800.0,60.6406,60.7035,60.5958,60.5958,106800.0
2012-08-08 15:45:00,67.53,67.54,67.41,67.45,107000.0,60.5958,60.6048,60.4881,60.524,107000.0
2012-08-08 15:50:00,67.46,67.59,67.36,67.51,108800.0,60.533,60.6496,60.4432,60.5778,108800.0
2012-08-08 15:55:00,67.5,67.7,67.35,67.65,207700.0,60.5689,60.7483,60.4343,60.7035,207700.0
2012-08-09 09:30:00,67.69,67.8,66.82,66.88,65700.0,60.7394,60.8381,59.9587,60.0125,65700.0
2012-08-09 09:35:00,66.99,67.51,66.95,67.41,38800.0,60.1112,60.5778,60.0753,60.4881,38800.0
2012-08-09 09:40:00,67.42,67.78,67.38,67.78,35100.0,60.4971,60.8201,60.4612,60.8201,35100.0
2012-08-09 09:45:00,67.78,68.13,67.71,68.06,87900.0,60.8201,61.1342,60.7573,61.0714,87900.0
2012-08-09 09:50:00,68.08,68.29,67.99,68.22,91600.0,61.0893,61.2777,61.0085,61.2149,91600.0
2012-08-09 09:55:00,68.19,68.23,68.09,68.21,53100.0,61.188,61.2239,61.0983,61.206,53100.0
2012-08-09 10:00:00,68.09,68.24,67.88,67.95,57700.0,61.0983,61.2329,60.9098,60.9727,57700.0
2012-08-09 10:05:00,67.95,68.06,67.95,67.98,48600.0,60.9727,61.0714,60.9727,60.9996,48600.0
2012-08-09 10:10:00,67.99,68.13,67.95,68.05,56700.0,61.0085,61.1342,60.9727,61.0624,56700.0
2012-08-09 10:15:00,68.05,68.13,67.97,68.07,40400.0,61.0624,61.1342,60.9906,61.0803,40400.0
2012-08-09 10:20:00,68.06,68.11,67.95,67.99,37500.0,61.0714,61.1162,60.9727,61.0085,37500.0
2012-08-09 10:25:00,67.98,68.08,67.96,68.04,37400.0,60.9996,61.0893,60.9816,61.0534,37400.0
2012-08-09 10:30:00,68.05,68.06,68.0,68.01,23200.0,61.0624,61.0714,61.0175,61.0265,23200.0
2012-08-09 10:35:00,68.01,68.08,67.88,67.98,32000.0,61.0265,61.0893,60.9098,60.9996,32000.0
2012-08-09 10:40:00,67.99,68.03,67.98,68.02,18800.0,61.0085,61.0444,60.9996,61.0355,18800.0
2012-08-09 10:45:00,68.02,68.06,67.99,68.03,82500.0,61.0355,61.0714,61.0085,61.0444,82500.0
2012-08-09 10:50:00,68.02,68.05,67.98,67.99,52300.0,61.0355,61.0624,60.9996,61.0085,52300.0
2012-08-09 10:55:00,67.98,68.02,67.94,67.96,41400.0,60.9996,61.0355,60.9637,60.9816,41400.0
2012-08-09 11:00:00,67.95,68.01,67.95,67.99,36900.0,60.9727,61.0265,60.9727,61.0085,36900.0
2012-08-09 11:05:00,67.99,68.0,67.82,67.85,64100.0,61.0085,61.0175,60.856,60.8829,64100.0
2012-08-09 11:10:00,67.85,67.9,67.82,67.86,30500.0,60.8829,60.9278,60.856,60.8919,30500.0
2012-08-09 11:15:00,67.84,67.87,67.81,67.84,27500.0,60.8739,60.9009,60.847,60.8739,27500.0
2012-08-09 11:20:00,67.85,67.97,67.85,67.94,47600.0,60.8829,60.9906,60.8829,60.9637,47600.0
2012-08-09 11:25:00,67.94,67.96,67.75,67.75,69100.0,60.9637,60.9816,60.7932,60.7932,69100.0
2012-08-09 11:30:00,67.74,67.76,67.64,67.67,15000.0,60.7842,60.8022,60.6945,60.7214,15000.0
2012-08-09 11:35:00,67.66,67.66,67.54,67.55,15900.0,60.7124,60.7124,60.6048,60.6137,15900.0
2012-08-09 11:40:00,67.54,67.54,67.44,67.47,17900.0,60.6048,60.6048,60.515,60.5419,17900.0
2012-08-09 11:45:00,67.47,67.47,67.3,67.3,15000.0,60.5419,60.5419,60.3894,60.3894,15000.0
2012-08-09 11:50:00,67.28,67.3,67.15,67.15,18900.0,60.3715,60.3894,60.2548,60.2548,18900.0
2012-08-09 11:55:00,67.15,67.24,67.08,67.23,57300.0,60.2548,60.3356,60.192,60.3266,57300.0
2012-08-09 12:00:00,67.23,67.29,67.17,67.18,20200.0,60.3266,60.3804,60.2727,60.2817,20200.0
2012-08-09 12:05:00,67.17,67.18,67.0,67.02,24000.0,60.2727,60.2817,60.1202,60.1381,24000.0
2012-08-09 12:10:00,67.0,67.02,66.88,66.88,31300.0,60.1202,60.1381,60.0125,60.0125,31300.0
2012-08-09 12:15:00,66.89,67.01,66.89,66.94,19800.0,60.0215,60.1292,60.0215,60.0664,19800.0
2012-08-09 12:20:00,66.93,66.94,66.81,66.82,19500.0,60.0574,60.0664,59.9497,59.9587,19500.0
2012-08-09 12:25:00,66.82,66.85,66.75,66.76,29900.0,59.9587,59.9856,59.8959,59.9048,29900.0
2012-08-09 12:30:00,66.76,66.79,66.69,66.74,43800.0,59.9048,59.9318,59.842,59.8869,43800.0
2012-08-09 12:35:00,66.72,66.72,66.65,66.7,21100.0,59.869,59.869,59.8061,59.851,21100.0
2012-08-09 12:40:00,66.7,66.9,66.7,66.82,17400.0,59.851,60.0305,59.851,59.9587,17400.0
2012-08-09 12:45:00,66.8,66.8,66.7,66.73,12700.0,59.9407,59.9407,59.851,59.8779,12700.0
2012-08-09 12:50:00,66.71,66.77,66.7,66.76,12700.0,59.86,59.9138,59.851,59.9048,12700.0
2012-08-09 12:55:00,66.74,66.75,66.69,66.75,21500.0,59.8869,59.8959,59.842,59.8959,21500.0
2012-08-09 13:00:00,66.75,66.83,66.7,66.77,18300.0,59.8959,59.9677,59.851,59.9138,18300.0
2012-08-09 13:05:00,66.77,66.77,66.73,66.75,10500.0,59.9138,59.9138,59.8779,59.8959,10500.0
2012-08-09 13:10:00,66.75,66.76,66.68,66.7,15100.0,59.8959,59.9048,59.8331,59.851,15100.0
2012-08-09 13:15:00,66.71,66.74,66.68,66.69,12300.0,59.86,59.8869,59.8331,59.842,12300.0
2012-08-09 13:20:00,66.69,66.7,66.6,66.6,17100.0,59.842,59.851,59.7613,59.7613,17100.0
2012-08-09 13:25:00,66.59,66.67,66.57,66.67,32700.0,59.7523,59.8241,59.7344,59.8241,32700.0
2012-08-09 13:30:00,66.67,66.72,66.54,66.54,18000.0,59.8241,59.869,59.7074,59.7074,18000.0
2012-08-09 13:35:00,66.55,66.57,66.47,66.54,26900.0,59.7164,59.7344,59.6446,59.7074,26900.0
2012-08-09 13:40:00,66.53,66.57,66.47,66.55,24300.0,59.6985,59.7344,59.6446,59.7164,24300.0
2012-08-09 13:45:00,66.55,66.58,66.54,66.57,19700.0,59.7164,59.7433,59.7074,59.7344,19700.0
2012-08-09 13:50:00,66.58,66.73,66.56,66.73,49200.0,59.7433,59.8779,59.7254,59.8779,49200.0
2012-08-09 13:55:00,66.73,66.75,66.63,66.64,40100.0,59.8779,59.8959,59.7882,59.7972,40100.0
2012-08-09 14:00:00,66.63,66.72,66.62,66.71,16700.0,59.7882,59.869,59.7792,59.86,16700.0
2012-08-09 14:05:00,66.7,66.74,66.69,66.74,24300.0,59.851,59.8869,59.842,59.8869,24300.0
2012-08-09 14:10:00,66.74,66.8,66.7,66.79,20100.0,59.8869,59.9407,59.851,59.9318,20100.0
2012-08-09 14:15:00,66.8,66.93,66.79,66.92,16000.0,59.9407,60.0574,59.9318,60.0484,16000.0
2012-08-09 14:20:00,66.93,66.96,66.92,66.95,34600.0,60.0574,60.0843,60.0484,60.0753,34600.0
2012-08-09 14:25:00,66.95,67.01,66.9,66.91,14100.0,60.0753,60.1292,60.0305,60.0394,14100.0
2012-08-09 14:30:00,66.92,66.93,66.84,66.89,20300.0,60.0484,60.0574,59.9766,60.0215,20300.0
2012-08-09 14:35:00,66.9,66.98,66.88,66.92,13400.0,60.0305,60.1023,60.0125,60.0484,13400.0
2012-08-09 14:40:00,66.91,66.94,66.9,66.92,12100.0,60.0394,60.0664,60.0305,60.0484,12100.0
2012-08-09 14:45:00,66.93,66.99,66.92,66.99,18200.0,60.0574,60.1112,60.0484,60.1112,18200.0
2012-08-09 14:50:00,66.99,67.06,66.98,67.03,11800.0,60.1112,60.174,60.1023,60.1471,11800.0
2012-08-09 14:55:00,67.05,67.11,67.02,67.04,18200.0,60.1651,60.2189,60.1381,60.1561,18200.0
2012-08-09 15:00:00,67.04,67.09,67.01,67.01,20600.0,60.1561,60.201,60.1292,60.1292,20600.0
2012-08-09 15:05:00,67.03,67.06,66.96,66.97,20100.0,60.1471,60.174,60.0843,60.0933,20100.0
2012-08-09 15:10:00,66.96,67.06,66.96,67.06,13400.0,60.0843,60.174,60.0843,60.174,13400.0
2012-08-09 15:15:00,67.06,67.09,67.05,67.09,17800.0,60.174,60.201,60.1651,60.201,17800.0
2012-08-09 15:20:00,67.09,67.09,67.03,67.07,21000.0,60.201,60.201,60.1471,60.183,21000.0
2012-08-09 15:25:00,67.06,67.06,67.0,67.03,13600.0,60.174,60.174,60.1202,60.1471,13600.0
2012-08-09 15:30:00,67.03,67.04,66.93,66.93,21600.0,60.1471,60.1561,60.0574,60.0574,21600.0
2012-08-09 15:35:00,66.93,66.96,66.91,66.96,31500.0,60.0574,60.0843,60.0394,60.0843,31500.0
2012-08-09 15:40:00,66.95,66.96,66.86,66.91,30700.0,60.0753,60.0843,59.9946,60.0394,30700.0
2012-08-09 15:45:00,66.9,66.91,66.78,66.82,37600.0,60.0305,60.0394,59.9228,59.9587,37600.0
2012-08-09 15:50:00,66.82,66.85,66.8,66.82,48300.0,59.9587,59.9856,59.9407,59.9587,48300.0
2012-08-09 15:55:00,66.81,66.83,66.75,66.82,76700.0,59.9497,59.9677,59.8959,59.9587,76700.0
2012-08-10 09:30:00,66.76,67.01,66.53,66.92,26900.0,59.9048,60.1292,59.6985,60.0484,26900.0
2012-08-10 09:35:00,66.96,67.04,66.83,67.04,19200.0,60.0843,60.1561,59.9677,60.1561,19200.0
2012-08-10 09:40:00,67.04,67.08,66.94,67.03,35700.0,60.1561,60.192,60.0664,60.1471,35700.0
2012-08-10 09:45:00,67.02,67.09,66.95,67.04,26200.0,60.1381,60.201,60.0753,60.1561,26200.0
2012-08-10 09:50:00,67.05,67.05,66.8,66.81,42700.0,60.1651,60.1651,59.9407,59.9497,42700.0
2012-08-10 09:55:00,66.86,67.12,66.77,66.94,37300.0,59.9946,60.2279,59.9138,60.0664,37300.0
2012-08-10 10:00:00,66.96,67.01,66.86,66.86,15500.0,60.0843,60.1292,59.9946,59.9946,15500.0
2012-08-10 10:05:00,66.86,66.86,66.73,66.81,18000.0,59.9946,59.9946,59.8779,59.9497,18000.0
2012-08-10 10:10:00,66.82,67.03,66.8,66.82,20900.0,59.9587,60.1471,59.9407,59.9587,20900.0
2012-08-10 10:15:00,66.82,66.99,66.82,66.87,12100.0,59.9587,60.1112,59.9587,60.0036,12100.0
2012-08-10 10:20:00,66.87,66.98,66.83,66.98,16000.0,60.0036,60.1023,59.9677,60.1023,16000.0
2012-08-10 10:25:00,66.97,67.0,66.92,66.95,15400.0,60.0933,60.1202,60.0484,60.0753,15400.0
2012-08-10 10:30:00,66.96,67.01,66.94,66.97,20400.0,60.0843,60.1292,60.0664,60.0933,20400.0
2012-08-10 10:35:00,66.99,67.0,66.87,66.91,21300.0,60.1112,60.1202,60.0036,60.0394,21300.0
2012-08-10 10:40:00,66.91,67.38,66.88,67.27,79700.0,60.0394,60.4612,60.0125,60.3625,79700.0
2012-08-10 10:45:00,67.25,67.51,67.25,67.38,33900.0,60.3445,60.5778,60.3445,60.4612,33900.0
2012-08-10 10:50:00,67.37,67.43,67.26,67.43,19500.0,60.4522,60.506,60.3535,60.506,19500.0
2012-08-10 10:55:00,67.45,67.49,67.4,67.49,12800.0,60.524,60.5599,60.4791,60.5599,12800.0
2012-08-10 11:00:00,67.5,67.5,67.21,67.21,18800.0,60.5689,60.5689,60.3086,60.3086,18800.0
2012-08-10 11:05:00,67.18,67.3,67.13,67.28,17200.0,60.2817,60.3894,60.2369,60.3715,17200.0
2012-08-10 11:10:00,67.28,67.31,67.2,67.21,44800.0,60.3715,60.3984,60.2997,60.3086,44800.0
2012-08-10 11:15:00,67.2,67.33,67.17,67.26,18100.0,60.2997,60.4163,60.2727,60.3535,18100.0
2012-08-10 11:20:00,67.29,67.32,67.28,67.3,15000.0,60.3804,60.4073,60.3715,60.3894,15000.0
2012-08-10 11:25:00,67.29,67.34,67.23,67.23,16600.0,60.3804,60.4253,60.3266,60.3266,16600.0
2012-08-10 11:30:00,67.23,67.23,67.0,67.01,23000.0,60.3266,60.3266,60.1202,60.1292,23000.0
2012-08-10 11:35:00,67.02,67.14,67.0,67.12,12900.0,60.1381,60.2458,60.1202,60.2279,12900.0
2012-08-10 11:40:00,67.14,67.21,67.14,67.18,10700.0,60.2458,60.3086,60.2458,60.2817,10700.0
2012-08-10 11:45:00,67.18,67.2,67.14,67.18,8800.0,60.2817,60.2997,60.2458,60.2817,8800.0
2012-08-10 11:50:00,67.18,67.32,67.17,67.32,37100.0,60.2817,60.4073,60.2727,60.4073,37100.0
2012-08-10 11:55:00,67.33,67.33,67.26,67.3,17700.0,60.4163,60.4163,60.3535,60.3894,17700.0
2012-08-10 12:00:00,67.3,67.32,67.28,67.31,25200.0,60.3894,60.4073,60.3715,60.3984,25200.0
2012-08-10 12:05:00,67.3,67.34,67.27,67.34,12000.0,60.3894,60.4253,60.3625,60.4253,12000.0
2012-08-10 12:10:00,67.35,67.37,67.31,67.31,14300.0,60.4343,60.4522,60.3984,60.3984,14300.0
2012-08-10 12:15:00,67.32,67.34,67.32,67.33,3700.0,60.4073,60.4253,60.4073,60.4163,3700.0
2012-08-10 12:20:00,67.33,67.37,67.28,67.32,61700.0,60.4163,60.4522,60.3715,60.4073,61700.0
2012-08-10 12:25:00,67.31,67.34,67.31,67.34,9400.0,60.3984,60.4253,60.3984,60.4253,9400.0
2012-08-10 12:30:00,67.34,67.39,67.34,67.37,9000.0,60.4253,60.4702,60.4253,60.4522,9000.0
2012-08-10 12:35:00,67.38,67.4,67.38,67.39,4600.0,60.4612,60.4791,60.4612,60.4702,4600.0
2012-08-10 12:40:00,67.4,67.42,67.37,67.37,9900.0,60.4791,60.4971,60.4522,60.4522,9900.0
2012-08-10 12:45:00,67.37,67.41,67.37,67.38,11100.0,60.4522,60.4881,60.4522,60.4612,11100.0
2012-08-10 12:50:00,67.38,67.43,67.38,67.39,9400.0,60.4612,60.506,60.4612,60.4702,9400.0
2012-08-10 12:55:00,67.4,67.41,67.39,67.4,6500.0,60.4791,60.4881,60.4702,60.4791,6500.0
2012-08-10 13:00:00,67.4,67.43,67.39,67.43,12800.0,60.4791,60.506,60.4702,60.506,12800.0
2012-08-10 13:05:00,67.43,67.47,67.43,67.46,12900.0,60.506,60.5419,60.506,60.533,12900.0
2012-08-10 13:10:00,67.47,67.5,67.44,67.48,21700.0,60.5419,60.5689,60.515,60.5509,21700.0
2012-08-10 13:15:00,67.49,67.53,67.49,67.51,10700.0,60.5599,60.5958,60.5599,60.5778,10700.0
2012-08-10 13:20:00,67.51,67.64,67.51,67.59,14800.0,60.5778,60.6945,60.5778,60.6496,14800.0
2012-08-10 13:25:00,67.59,67.64,67.59,67.63,7100.0,60.6496,60.6945,60.6496,60.6855,7100.0
2012-08-10 13:30:00,67.63,67.72,67.63,67.68,15200.0,60.6855,60.7663,60.6855,60.7304,15200.0
2012-08-10 13:35:00,67.69,67.72,67.66,67.72,9100.0,60.7394,60.7663,60.7124,60.7663,9100.0
2012-08-10 13:40:00,67.71,67.76,67.69,67.73,14800.0,60.7573,60.8022,60.7394,60.7752,14800.0
2012-08-10 13:45:00,67.75,67.78,67.7,67.72,9400.0,60.7932,60.8201,60.7483,60.7663,9400.0
2012-08-10 13:50:00,67.71,67.73,67.65,67.65,11500.0,60.7573,60.7752,60.7035,60.7035,11500.0
2012-08-10 13:55:00,67.65,67.66,67.58,67.61,17900.0,60.7035,60.7124,60.6406,60.6676,17900.0
2012-08-10 14:00:00,67.65,67.65,67.61,67.63,24400.0,60.7035,60.7035,60.6676,60.6855,24400.0
2012-08-10 14:05:00,67.63,67.64,67.58,67.59,13700.0,60.6855,60.6945,60.6406,60.6496,13700.0
2012-08-10 14:10:00,67.59,67.64,67.58,67.62,10200.0,60.6496,60.6945,60.6406,60.6765,10200.0
2012-08-10 14:15:00,67.61,67.65,67.59,67.61,9300.0,60.6676,60.7035,60.6496,60.6676,9300.0
2012-08-10 14:20:00,67.61,67.65,67.61,67.63,6600.0,60.6676,60.7035,60.6676,60.6855,6600.0
2012-08-10 14:25:00,67.63,67.64,67.59,67.64,17000.0,60.6855,60.6945,60.6496,60.6945,17000.0
2012-08-10 14:30:00,67.63,67.64,67.59,67.61,10200.0,60.6855,60.6945,60.6496,60.6676,10200.0
2012-08-10 14:35:00,67.62,67.64,67.61,67.63,6700.0,60.6765,60.6945,60.6676,60.6855,6700.0
2012-08-10 14:40:00,67.62,67.64,67.59,67.59,8500.0,60.6765,60.6945,60.6496,60.6496,8500.0
2012-08-10 14:45:00,67.6,67.63,67.59,67.62,9100.0,60.6586,60.6855,60.6496,60.6765,9100.0
2012-08-10 14:50:00,67.63,67.66,67.61,67.66,22200.0,60.6855,60.7124,60.6676,60.7124,22200.0
2012-08-10 14:55:00,67.65,67.7,67.63,67.63,10600.0,60.7035,60.7483,60.6855,60.6855,10600.0
2012-08-10 15:00:00,67.63,67.68,67.53,67.54,20700.0,60.6855,60.7304,60.5958,60.6048,20700.0
2012-08-10 15:05:00,67.53,67.54,67.48,67.48,9900.0,60.5958,60.6048,60.5509,60.5509,9900.0
2012-08-10 15:10:00,67.47,67.65,67.47,67.65,16900.0,60.5419,60.7035,60.5419,60.7035,16900.0
2012-08-10 15:15:00,67.64,67.68,67.61,67.65,11000.0,60.6945,60.7304,60.6676,60.7035,11000.0
2012-08-10 15:20:00,67.65,67.69,67.63,67.66,12200.0,60.7035,60.7394,60.6855,60.7124,12200.0
2012-08-10 15:25:00,67.64,67.66,67.62,67.64,12900.0,60.6945,60.7124,60.6765,60.6945,12900.0
2012-08-10 15:30:00,67.63,67.64,67.57,67.63,24800.0,60.6855,60.6945,60.6317,60.6855,24800.0
2012-08-10 15:35:00,67.61,67.62,67.51,67.58,17200.0,60.6676,60.6765,60.5778,60.6406,17200.0
2012-08-10 15:40:00,67.57,67.66,67.57,67.63,15400.0,60.6317,60.7124,60.6317,60.6855,15400.0
2012-08-10 15:45:00,67.63,67.67,67.63,67.63,28700.0,60.6855,60.7214,60.6855,60.6855,28700.0
2012-08-10 15:50:00,67.62,67.66,67.58,67.6,50700.0,60.6765,60.7124,60.6406,60.6586,50700.0
2012-08-10 15:55:00,67.61,67.64,67.54,67.59,59900.0,60.6676,60.6945,60.6048,60.6496,59900.0
2012-08-13 09:30:00,67.81,67.85,67.28,67.37,32100.0,60.847,60.8829,60.3715,60.4522,32100.0
2012-08-13 09:35:00,67.45,67.52,67.12,67.18,38000.0,60.524,60.5868,60.2279,60.2817,38000.0
2012-08-13 09:40:00,67.2,67.32,67.1,67.18,67500.0,60.2997,60.4073,60.2099,60.2817,67500.0
2012-08-13 09:45:00,67.14,67.18,67.08,67.11,9500.0,60.2458,60.2817,60.192,60.2189,9500.0
2012-08-13 09:50:00,67.1,67.11,67.04,67.05,32100.0,60.2099,60.2189,60.1561,60.1651,32100.0
2012-08-13 09:55:00,67.03,67.03,66.76,66.82,68200.0,60.1471,60.1471,59.9048,59.9587,68200.0
2012-08-13 10:00:00,66.82,66.91,66.77,66.85,27900.0,59.9587,60.0394,59.9138,59.9856,27900.0
2012-08-13 10:05:00,66.85,66.93,66.78,66.88,48900.0,59.9856,60.0574,59.9228,60.0125,48900.0
2012-08-13 10:10:00,66.88,66.88,66.66,66.66,24600.0,60.0125,60.0125,59.8151,59.8151,24600.0
2012-08-13 10:15:00,66.64,66.68,66.6,66.65,20800.0,59.7972,59.8331,59.7613,59.8061,20800.0
2012-08-13 10:20:00,66.65,66.65,66.45,66.47,19500.0,59.8061,59.8061,59.6267,59.6446,19500.0
2012-08-13 10:25:00,66.46,66.49,66.44,66.47,13300.0,59.6357,59.6626,59.6177,59.6446,13300.0
2012-08-13 10:30:00,66.46,66.46,66.32,66.33,20200.0,59.6357,59.6357,59.51,59.519,20200.0
2012-08-13 10:35:00,66.32,66.33,66.26,66.3,16100.0,59.51,59.519,59.4562,59.4921,16100.0
2012-08-13 10:40:00,66.29,66.51,66.29,66.36,26300.0,59.4831,59.6805,59.4831,59.5459,26300.0
2012-08-13 10:45:00,66.37,66.37,66.29,66.36,26500.0,59.5549,59.5549,59.4831,59.5459,26500.0
2012-08-13 10:50:00,66.34,66.35,66.26,66.27,17600.0,59.528,59.5369,59.4562,59.4652,17600.0
2012-08-13 10:55:00,66.27,66.29,66.18,66.24,63200.0,59.4652,59.4831,59.3844,59.4382,63200.0
2012-08-13 11:00:00,66.23,66.28,66.17,66.23,42200.0,59.4293,59.4741,59.3754,59.4293,42200.0
2012-08-13 11:05:00,66.23,66.3,66.19,66.28,18900.0,59.4293,59.4921,59.3934,59.4741,18900.0
2012-08-13 11:10:00,66.26,66.38,66.26,66.38,16200.0,59.4562,59.5639,59.4562,59.5639,16200.0
2012-08-13 11:15:00,66.39,66.41,66.31,66.31,16200.0,59.5728,59.5908,59.5011,59.5011,16200.0
2012-08-13 11:20:00,66.31,66.34,66.26,66.31,25700.0,59.5011,59.528,59.4562,59.5011,25700.0
2012-08-13 11:25:00,66.31,66.34,66.27,66.28,25600.0,59.5011,59.528,59.4652,59.4741,25600.0
2012-08-13 11:30:00,66.28,66.29,66.22,66.22,9300.0,59.4741,59.4831,59.4203,59.4203,9300.0
2012-08-13 11:35:00,66.23,66.33,66.22,66.33,20800.0,59.4293,59.519,59.4203,59.519,20800.0
2012-08-13 11:40:00,66.33,66.39,66.32,66.38,15300.0,59.519,59.5728,59.51,59.5639,15300.0
2012-08-13 11:45:00,66.39,66.5,66.38,66.5,17200.0,59.5728,59.6715,59.5639,59.6715,17200.0
2012-08-13 11:50:00,66.5,66.52,66.42,66.51,72400.0,59.6715,59.6895,59.5998,59.6805,72400.0
2012-08-13 11:55:00,66.5,66.58,66.48,66.58,10700.0,59.6715,59.7433,59.6536,59.7433,10700.0
2012-08-13 12:00:00,66.56,66.56,66.49,66.5,17200.0,59.7254,59.7254,59.6626,59.6715,17200.0
2012-08-13 12:05:00,66.5,66.53,66.49,66.51,15700.0,59.6715,59.6985,59.6626,59.6805,15700.0
2012-08-13 12:10:00,66.49,66.55,66.49,66.51,26800.0,59.6626,59.7164,59.6626,59.6805,26800.0
2012-08-13 12:15:00,66.5,66.52,66.4,66.4,14900.0,59.6715,59.6895,59.5818,59.5818,14900.0
2012-08-13 12:20:00,66.4,66.41,66.23,66.23,8800.0,59.5818,59.5908,59.4293,59.4293,8800.0
2012-08-13 12:25:00,66.24,66.24,66.11,66.11,14400.0,59.4382,59.4382,59.3216,59.3216,14400.0
2012-08-13 12:30:00,66.11,66.28,66.11,66.25,19600.0,59.3216,59.4741,59.3216,59.4472,19600.0
2012-08-13 12:35:00,66.25,66.34,66.24,66.33,15100.0,59.4472,59.528,59.4382,59.519,15100.0
2012-08-13 12:40:00,66.32,66.33,66.25,66.28,10300.0,59.51,59.519,59.4472,59.4741,10300.0
2012-08-13 12:45:00,66.28,66.43,66.26,66.43,14200.0,59.4741,59.6087,59.4562,59.6087,14200.0
2012-08-13 12:50:00,66.42,66.5,66.42,66.49,12300.0,59.5998,59.6715,59.5998,59.6626,12300.0
2012-08-13 12:55:00,66.5,66.54,66.5,66.52,14400.0,59.6715,59.7074,59.6715,59.6895,14400.0
2012-08-13 13:00:00,66.51,66.54,66.47,66.54,19000.0,59.6805,59.7074,59.6446,59.7074,19000.0
2012-08-13 13:05:00,66.55,66.62,66.52,66.61,9200.0,59.7164,59.7792,59.6895,59.7702,9200.0
2012-08-13 13:10:00,66.62,66.65,66.58,66.59,11300.0,59.7792,59.8061,59.7433,59.7523,11300.0
2012-08-13 13:15:00,66.58,66.61,66.57,66.57,13500.0,59.7433,59.7702,59.7344,59.7344,13500.0
2012-08-13 13:20:00,66.57,66.57,66.5,66.53,7900.0,59.7344,59.7344,59.6715,59.6985,7900.0
2012-08-13 13:25:00,66.53,66.59,66.53,66.56,8600.0,59.6985,59.7523,59.6985,59.7254,8600.0
2012-08-13 13:30:00,66.56,66.61,66.54,66.59,10700.0,59.7254,59.7702,59.7074,59.7523,10700.0
2012-08-13 13:35:00,66.59,66.63,66.58,66.59,11200.0,59.7523,59.7882,59.7433,59.7523,11200.0
2012-08-13 13:40:00,66.58,66.63,66.58,66.63,10200.0,59.7433,59.7882,59.7433,59.7882,10200.0
2012-08-13 13:45:00,66.63,66.69,66.63,66.67,10300.0,59.7882,59.842,59.7882,59.8241,10300.0
2012-08-13 13:50:00,66.67,66.69,66.62,66.62,12000.0,59.8241,59.842,59.7792,59.7792,12000.0
2012-08-13 13:55:00,66.62,66.63,66.6,66.63,8500.0,59.7792,59.7882,59.7613,59.7882,8500.0
2012-08-13 14:00:00,66.64,66.65,66.61,66.61,7100.0,59.7972,59.8061,59.7702,59.7702,7100.0
2012-08-13 14:05:00,66.61,66.64,66.6,66.64,10700.0,59.7702,59.7972,59.7613,59.7972,10700.0
2012-08-13 14:10:00,66.64,66.7,66.64,66.7,8100.0,59.7972,59.851,59.7972,59.851,8100.0
2012-08-13 14:15:00,66.69,66.69,66.66,66.69,5300.0,59.842,59.842,59.8151,59.842,5300.0
2012-08-13 14:20:00,66.67,66.87,66.67,66.87,36400.0,59.8241,60.0036,59.8241,60.0036,36400.0
2012-08-13 14:25:00,66.88,66.9,66.83,66.83,34900.0,60.0125,60.0305,59.9677,59.9677,34900.0
2012-08-13 14:30:00,66.83,66.85,66.82,66.82,9400.0,59.9677,59.9856,59.9587,59.9587,9400.0
2012-08-13 14:35:00,66.82,66.95,66.8,66.95,24800.0,59.9587,60.0753,59.9407,60.0753,24800.0
2012-08-13 14:40:00,66.95,66.95,66.88,66.92,18600.0,60.0753,60.0753,60.0125,60.0484,18600.0
2012-08-13 14:45:00,66.92,66.96,66.91,66.95,12800.0,60.0484,60.0843,60.0394,60.0753,12800.0
2012-08-13 14:50:00,66.94,67.0,66.92,66.99,13700.0,60.0664,60.1202,60.0484,60.1112,13700.0
2012-08-13 14:55:00,66.99,66.99,66.95,66.97,9700.0,60.1112,60.1112,60.0753,60.0933,9700.0
2012-08-13 15:00:00,66.96,67.06,66.96,67.05,21800.0,60.0843,60.174,60.0843,60.1651,21800.0
2012-08-13 15:05:00,67.04,67.08,67.04,67.08,25000.0,60.1561,60.192,60.1561,60.192,25000.0
2012-08-13 15:10:00,67.08,67.15,67.07,67.12,18800.0,60.192,60.2548,60.183,60.2279,18800.0
2012-08-13 15:15:00,67.12,67.14,66.98,67.02,19900.0,60.2279,60.2458,60.1023,60.1381,19900.0
2012-08-13 15:20:00,67.02,67.06,66.98,66.99,16000.0,60.1381,60.174,60.1023,60.1112,16000.0
2012-08-13 15:25:00,66.99,67.0,66.94,66.94,19300.0,60.1112,60.1202,60.0664,60.0664,19300.0
2012-08-13 15:30:00,66.93,66.93,66.88,66.89,30800.0,60.0574,60.0574,60.0125,60.0215,30800.0
2012-08-13 15:35:00,66.88,66.94,66.86,66.92,29000.0,60.0125,60.0664,59.9946,60.0484,29000.0
2012-08-13 15:40:00,66.91,66.97,66.91,66.94,31000.0,60.0394,60.0933,60.0394,60.0664,31000.0
2012-08-13 15:45:00,66.94,66.96,66.88,66.89,31800.0,60.0664,60.0843,60.0125,60.0215,31800.0
2012-08-13 15:50:00,66.88,66.89,66.82,66.88,44400.0,60.0125,60.0215,59.9587,60.0125,44400.0
2012-08-13 15:55:00,66.88,66.95,66.88,66.95,79900.0,60.0125,60.0753,60.0125,60.0753,79900.0
2012-08-14 09:30:00,67.15,67.5,66.91,67.06,20700.0,60.2548,60.5689,60.0394,60.174,20700.0
2012-08-14 09:35:00,67.01,67.05,66.75,66.84,14400.0,60.1292,60.1651,59.8959,59.9766,14400.0
2012-08-14 09:40:00,66.8,66.87,66.75,66.85,6400.0,59.9407,60.0036,59.8959,59.9856,6400.0
2012-08-14 09:45:00,66.86,66.93,66.78,66.84,25700.0,59.9946,60.0574,59.9228,59.9766,25700.0
2012-08-14 09:50:00,66.86,66.88,66.66,66.66,10900.0,59.9946,60.0125,59.8151,59.8151,10900.0
2012-08-14 09:55:00,66.68,66.69,66.55,66.65,22300.0,59.8331,59.842,59.7164,59.8061,22300.0
2012-08-14 10:00:00,66.69,66.8,66.69,66.79,5100.0,59.842,59.9407,59.842,59.9318,5100.0
2012-08-14 10:05:00,66.79,66.8,66.68,66.77,10300.0,59.9318,59.9407,59.8331,59.9138,10300.0
2012-08-14 10:10:00,66.74,66.83,66.64,66.77,16100.0,59.8869,59.9677,59.7972,59.9138,16100.0
2012-08-14 10:15:00,66.8,66.86,66.76,66.8,23200.0,59.9407,59.9946,59.9048,59.9407,23200.0
2012-08-14 10:20:00,66.82,66.88,66.67,66.71,17100.0,59.9587,60.0125,59.8241,59.86,17100.0
2012-08-14 10:25:00,66.73,66.88,66.72,66.88,16800.0,59.8779,60.0125,59.869,60.0125,16800.0
2012-08-14 10:30:00,66.85,66.85,66.71,66.71,7800.0,59.9856,59.9856,59.86,59.86,7800.0
2012-08-14 10:35:00,66.74,66.85,66.63,66.76,41600.0,59.8869,59.9856,59.7882,59.9048,41600.0
2012-08-14 10:40:00,66.74,66.81,66.74,66.81,4200.0,59.8869,59.9497,59.8869,59.9497,4200.0
2012-08-14 10:45:00,66.83,66.87,66.79,66.79,13800.0,59.9677,60.0036,59.9318,59.9318,13800.0
2012-08-14 10:50:00,66.8,66.85,66.8,66.85,4000.0,59.9407,59.9856,59.9407,59.9856,4000.0
2012-08-14 10:55:00,66.84,66.85,66.71,66.75,7900.0,59.9766,59.9856,59.86,59.8959,7900.0
2012-08-14 11:00:00,66.76,66.78,66.71,66.75,5800.0,59.9048,59.9228,59.86,59.8959,5800.0
2012-08-14 11:05:00,66.75,66.77,66.69,66.75,5100.0,59.8959,59.9138,59.842,59.8959,5100.0
2012-08-14 11:10:00,66.73,66.75,66.72,66.75,5800.0,59.8779,59.8959,59.869,59.8959,5800.0
2012-08-14 11:15:00,66.74,66.75,66.72,66.73,5700.0,59.8869,59.8959,59.869,59.8779,5700.0
2012-08-14 11:20:00,66.73,66.76,66.72,66.74,7300.0,59.8779,59.9048,59.869,59.8869,7300.0
2012-08-14 11:25:00,66.75,66.78,66.72,66.78,17200.0,59.8959,59.9228,59.869,59.9228,17200.0
2012-08-14 11:30:00,66.78,66.79,66.73,66.73,8200.0,59.9228,59.9318,59.8779,59.8779,8200.0
2012-08-14 11:35:00,66.72,66.74,66.64,66.66,7000.0,59.869,59.8869,59.7972,59.8151,7000.0
2012-08-14 11:40:00,66.66,66.67,66.63,66.64,5000.0,59.8151,59.8241,59.7882,59.7972,5000.0
2012-08-14 11:45:00,66.64,66.72,66.63,66.7,7400.0,59.7972,59.869,59.7882,59.851,7400.0
2012-08-14 11:50:00,66.7,66.72,66.66,66.7,10900.0,59.851,59.869,59.8151,59.851,10900.0
2012-08-14 11:55:00,66.71,66.79,66.71,66.74,8800.0,59.86,59.9318,59.86,59.8869,8800.0
2012-08-14 12:00:00,66.74,66.74,66.69,66.7,9600.0,59.8869,59.8869,59.842,59.851,9600.0
2012-08-14 12:05:00,66.7,66.72,66.67,66.67,8400.0,59.851,59.869,59.8241,59.8241,8400.0
2012-08-14 12:10:00,66.67,66.67,66.63,66.64,10100.0,59.8241,59.8241,59.7882,59.7972,10100.0
2012-08-14 12:15:00,66.64,66.67,66.63,66.63,7300.0,59.7972,59.8241,59.7882,59.7882,7300.0
2012-08-14 12:20:00,66.64,66.66,66.62,66.66,6600.0,59.7972,59.8151,59.7792,59.8151,6600.0
2012-08-14 12:25:00,66.67,66.69,66.63,66.69,7300.0,59.8241,59.842,59.7882,59.842,7300.0
2012-08-14 12:30:00,66.69,66.72,66.64,66.65,8300.0,59.842,59.869,59.7972,59.8061,8300.0
2012-08-14 12:35:00,66.66,66.69,66.63,66.63,4500.0,59.8151,59.842,59.7882,59.7882,4500.0
2012-08-14 12:40:00,66.63,66.67,66.56,66.67,12500.0,59.7882,59.8241,59.7254,59.8241,12500.0
2012-08-14 12:45:00,66.67,66.67,66.63,66.64,4600.0,59.8241,59.8241,59.7882,59.7972,4600.0
2012-08-14 12:50:00,66.63,66.64,66.62,66.63,3600.0,59.7882,59.7972,59.7792,59.7882,3600.0
2012-08-14 12:55:00,66.63,66.65,66.61,66.61,4000.0,59.7882,59.8061,59.7702,59.7702,4000.0
2012-08-14 13:00:00,66.62,66.66,66.6,66.65,5800.0,59.7792,59.8151,59.7613,59.8061,5800.0
2012-08-14 13:05:00,66.66,66.67,66.61,66.63,12000.0,59.8151,59.8241,59.7702,59.7882,12000.0
2012-08-14 13:10:00,66.63,66.65,66.56,66.65,8800.0,59.7882,59.8061,59.7254,59.8061,8800.0
2012-08-14 13:15:00,66.64,66.64,66.55,66.55,6200.0,59.7972,59.7972,59.7164,59.7164,6200.0
2012-08-14 13:20:00,66.54,66.58,66.51,66.57,7400.0,59.7074,59.7433,59.6805,59.7344,7400.0
2012-08-14 13:25:00,66.55,66.55,66.48,66.5,48500.0,59.7164,59.7164,59.6536,59.6715,48500.0
2012-08-14 13:30:00,66.51,66.52,66.45,66.49,18200.0,59.6805,59.6895,59.6267,59.6626,18200.0
2012-08-14 13:35:00,66.49,66.49,66.4,66.42,23800.0,59.6626,59.6626,59.5818,59.5998,23800.0
2012-08-14 13:40:00,66.42,66.53,66.41,66.47,31200.0,59.5998,59.6985,59.5908,59.6446,31200.0
2012-08-14 13:45:00,66.48,66.51,66.47,66.5,7900.0,59.6536,59.6805,59.6446,59.6715,7900.0
2012-08-14 13:50:00,66.5,66.53,66.49,66.51,9200.0,59.6715,59.6985,59.6626,59.6805,9200.0
2012-08-14 13:55:00,66.51,66.54,66.49,66.54,9100.0,59.6805,59.7074,59.6626,59.7074,9100.0
2012-08-14 14:00:00,66.55,66.63,66.55,66.63,5200.0,59.7164,59.7882,59.7164,59.7882,5200.0
2012-08-14 14:05:00,66.63,66.67,66.62,66.64,7400.0,59.7882,59.8241,59.7792,59.7972,7400.0
2012-08-14 14:10:00,66.65,66.7,66.64,66.65,10400.0,59.8061,59.851,59.7972,59.8061,10400.0
2012-08-14 14:15:00,66.65,66.67,66.64,66.67,5800.0,59.8061,59.8241,59.7972,59.8241,5800.0
2012-08-14 14:20:00,66.67,66.69,66.64,66.67,31400.0,59.8241,59.842,59.7972,59.8241,31400.0
2012-08-14 14:25:00,66.69,66.71,66.62,66.63,8800.0,59.842,59.86,59.7792,59.7882,8800.0
2012-08-14 14:30:00,66.63,66.67,66.62,66.62,7400.0,59.7882,59.8241,59.7792,59.7792,7400.0
2012-08-14 14:35:00,66.61,66.63,66.55,66.57,9500.0,59.7702,59.7882,59.7164,59.7344,9500.0
2012-08-14 14:40:00,66.56,66.59,66.54,66.56,5700.0,59.7254,59.7523,59.7074,59.7254,5700.0
2012-08-14 14:45:00,66.56,66.59,66.55,66.56,8600.0,59.7254,59.7523,59.7164,59.7254,8600.0
2012-08-14 14:50:00,66.56,66.57,66.51,66.52,8400.0,59.7254,59.7344,59.6805,59.6895,8400.0
2012-08-14 14:55:00,66.51,66.58,66.49,66.55,11100.0,59.6805,59.7433,59.6626,59.7164,11100.0
2012-08-14 15:00:00,66.57,66.63,66.56,66.62,10900.0,59.7344,59.7882,59.7254,59.7792,10900.0
2012-08-14 15:05:00,66.61,66.62,66.57,66.57,12800.0,59.7702,59.7792,59.7344,59.7344,12800.0
2012-08-14 15:10:00,66.57,66.61,66.56,66.61,8800.0,59.7344,59.7702,59.7254,59.7702,8800.0
2012-08-14 15:15:00,66.61,66.64,66.59,66.62,14000.0,59.7702,59.7972,59.7523,59.7792,14000.0
2012-08-14 15:20:00,66.62,66.69,66.62,66.67,10100.0,59.7792,59.842,59.7792,59.8241,10100.0
2012-08-14 15:25:00,66.68,66.75,66.68,66.7,15900.0,59.8331,59.8959,59.8331,59.851,15900.0
2012-08-14 15:30:00,66.69,66.72,66.66,66.68,22700.0,59.842,59.869,59.8151,59.8331,22700.0
2012-08-14 15:35:00,66.68,66.69,66.58,66.58,19100.0,59.8331,59.842,59.7433,59.7433,19100.0
2012-08-14 15:40:00,66.6,66.66,66.58,66.62,28800.0,59.7613,59.8151,59.7433,59.7792,28800.0
2012-08-14 15:45:00,66.62,66.62,66.55,66.61,36500.0,59.7792,59.7792,59.7164,59.7702,36500.0
2012-08-14 15:50:00,66.59,66.65,66.53,66.59,37600.0,59.7523,59.8061,59.6985,59.7523,37600.0
2012-08-14 15:55:00,66.6,66.7,66.56,66.7,52400.0,59.7613,59.851,59.7254,59.851,52400.0
2012-08-15 09:30:00,67.1,67.1,66.66,66.67,22800.0,60.2099,60.2099,59.8151,59.8241,22800.0
2012-08-15 09:35:00,66.7,66.75,66.58,66.63,12000.0,59.851,59.8959,59.7433,59.7882,12000.0
2012-08-15 09:40:00,66.66,66.76,66.64,66.67,17900.0,59.8151,59.9048,59.7972,59.8241,17900.0
2012-08-15 09:45:00,66.67,66.77,66.62,66.7,39300.0,59.8241,59.9138,59.7792,59.851,39300.0
2012-08-15 09:50:00,66.73,66.79,66.61,66.66,25300.0,59.8779,59.9318,59.7702,59.8151,25300.0
2012-08-15 09:55:00,66.69,66.76,66.65,66.73,25900.0,59.842,59.9048,59.8061,59.8779,25900.0
2012-08-15 10:00:00,66.74,66.86,66.73,66.84,14900.0,59.8869,59.9946,59.8779,59.9766,14900.0
2012-08-15 10:05:00,66.85,66.94,66.8,66.92,14300.0,59.9856,60.0664,59.9407,60.0484,14300.0
2012-08-15 10:10:00,66.91,66.99,66.89,66.94,13200.0,60.0394,60.1112,60.0215,60.0664,13200.0
2012-08-15 10:15:00,66.95,66.96,66.86,66.86,11300.0,60.0753,60.0843,59.9946,59.9946,11300.0
2012-08-15 10:20:00,66.86,66.88,66.76,66.8,27200.0,59.9946,60.0125,59.9048,59.9407,27200.0
2012-08-15 10:25:00,66.8,66.88,66.78,66.79,13900.0,59.9407,60.0125,59.9228,59.9318,13900.0
2012-08-15 10:30:00,66.8,66.88,66.79,66.83,11900.0,59.9407,60.0125,59.9318,59.9677,11900.0
2012-08-15 10:35:00,66.81,66.85,66.78,66.85,14900.0,59.9497,59.9856,59.9228,59.9856,14900.0
2012-08-15 10:40:00,66.82,66.83,66.59,66.6,16500.0,59.9587,59.9677,59.7523,59.7613,16500.0
2012-08-15 10:45:00,66.57,66.6,66.5,66.58,33000.0,59.7344,59.7613,59.6715,59.7433,33000.0
2012-08-15 10:50:00,66.56,66.67,66.54,66.6,22400.0,59.7254,59.8241,59.7074,59.7613,22400.0
2012-08-15 10:55:00,66.6,66.64,66.57,66.62,24200.0,59.7613,59.7972,59.7344,59.7792,24200.0
2012-08-15 11:00:00,66.59,66.59,66.45,66.47,23800.0,59.7523,59.7523,59.6267,59.6446,23800.0
2012-08-15 11:05:00,66.46,66.57,66.46,66.5,23900.0,59.6357,59.7344,59.6357,59.6715,23900.0
2012-08-15 11:10:00,66.49,66.55,66.49,66.5,12400.0,59.6626,59.7164,59.6626,59.6715,12400.0
2012-08-15 11:15:00,66.51,66.65,66.51,66.63,12700.0,59.6805,59.8061,59.6805,59.7882,12700.0
2012-08-15 11:20:00,66.65,66.72,66.64,66.65,8100.0,59.8061,59.869,59.7972,59.8061,8100.0
2012-08-15 11:25:00,66.64,66.68,66.61,66.62,17800.0,59.7972,59.8331,59.7702,59.7792,17800.0
2012-08-15 11:30:00,66.62,66.77,66.62,66.71,14200.0,59.7792,59.9138,59.7792,59.86,14200.0
2012-08-15 11:35:00,66.69,66.77,66.67,66.76,12000.0,59.842,59.9138,59.8241,59.9048,12000.0
2012-08-15 11:40:00,66.77,66.84,66.77,66.82,12200.0,59.9138,59.9766,59.9138,59.9587,12200.0
2012-08-15 11:45:00,66.83,66.84,66.77,66.79,10000.0,59.9677,59.9766,59.9138,59.9318,10000.0
2012-08-15 11:50:00,66.78,66.86,66.78,66.86,8000.0,59.9228,59.9946,59.9228,59.9946,8000.0
2012-08-15 11:55:00,66.86,66.93,66.86,66.92,14500.0,59.9946,60.0574,59.9946,60.0484,14500.0
2012-08-15 12:00:00,66.91,66.95,66.89,66.94,16900.0,60.0394,60.0753,60.0215,60.0664,16900.0
2012-08-15 12:05:00,66.95,66.95,66.9,66.91,9500.0,60.0753,60.0753,60.0305,60.0394,9500.0
2012-08-15 12:10:00,66.91,66.92,66.83,66.84,10800.0,60.0394,60.0484,59.9677,59.9766,10800.0
2012-08-15 12:15:00,66.84,66.84,66.7,66.79,47800.0,59.9766,59.9766,59.851,59.9318,47800.0
2012-08-15 12:20:00,66.79,67.0,66.79,66.99,28500.0,59.9318,60.1202,59.9318,60.1112,28500.0
2012-08-15 12:25:00,66.99,67.0,66.95,66.95,13500.0,60.1112,60.1202,60.0753,60.0753,13500.0
2012-08-15 12:30:00,66.93,66.93,66.76,66.77,23300.0,60.0574,60.0574,59.9048,59.9138,23300.0
2012-08-15 12:35:00,66.76,66.84,66.71,66.73,43100.0,59.9048,59.9766,59.86,59.8779,43100.0
2012-08-15 12:40:00,66.75,66.81,66.75,66.77,12300.0,59.8959,59.9497,59.8959,59.9138,12300.0
2012-08-15 12:45:00,66.77,66.8,66.7,66.79,39600.0,59.9138,59.9407,59.851,59.9318,39600.0
2012-08-15 12:50:00,66.8,66.89,66.76,66.88,20800.0,59.9407,60.0215,59.9048,60.0125,20800.0
2012-08-15 12:55:00,66.89,66.89,66.88,66.88,5000.0,60.0215,60.0215,60.0125,60.0125,5000.0
2012-08-15 13:00:00,66.87,66.89,66.8,66.8,14800.0,60.0036,60.0215,59.9407,59.9407,14800.0
2012-08-15 13:05:00,66.79,66.86,66.78,66.86,18100.0,59.9318,59.9946,59.9228,59.9946,18100.0
2012-08-15 13:10:00,66.86,66.89,66.83,66.88,6500.0,59.9946,60.0215,59.9677,60.0125,6500.0
2012-08-15 13:15:00,66.89,66.92,66.87,66.87,15400.0,60.0215,60.0484,60.0036,60.0036,15400.0
2012-08-15 13:20:00,66.87,66.92,66.87,66.91,7800.0,60.0036,60.0484,60.0036,60.0394,7800.0
2012-08-15 13:25:00,66.9,66.92,66.89,66.9,7500.0,60.0305,60.0484,60.0215,60.0305,7500.0
2012-08-15 13:30:00,66.91,67.0,66.91,66.98,7700.0,60.0394,60.1202,60.0394,60.1023,7700.0
2012-08-15 13:35:00,66.99,67.0,66.95,67.0,10200.0,60.1112,60.1202,60.0753,60.1202,10200.0
2012-08-15 13:40:00,67.0,67.03,66.99,66.99,13300.0,60.1202,60.1471,60.1112,60.1112,13300.0
2012-08-15 13:45:00,67.0,67.13,67.0,67.12,26400.0,60.1202,60.2369,60.1202,60.2279,26400.0
2012-08-15 13:50:00,67.11,67.11,67.02,67.04,4800.0,60.2189,60.2189,60.1381,60.1561,4800.0
2012-08-15 13:55:00,67.04,67.11,67.03,67.03,10000.0,60.1561,60.2189,60.1471,60.1471,10000.0
2012-08-15 14:00:00,67.03,67.03,67.01,67.02,6100.0,60.1471,60.1471,60.1292,60.1381,6100.0
2012-08-15 14:05:00,67.01,67.15,67.0,67.04,38400.0,60.1292,60.2548,60.1202,60.1561,38400.0
2012-08-15 14:10:00,67.05,67.11,67.05,67.11,11200.0,60.1651,60.2189,60.1651,60.2189,11200.0
2012-08-15 14:15:00,67.11,67.16,67.09,67.16,11400.0,60.2189,60.2638,60.201,60.2638,11400.0
2012-08-15 14:20:00,67.16,67.19,67.12,67.18,9300.0,60.2638,60.2907,60.2279,60.2817,9300.0
2012-08-15 14:25:00,67.18,67.24,67.18,67.22,9500.0,60.2817,60.3356,60.2817,60.3176,9500.0
2012-08-15 14:30:00,67.22,67.27,67.18,67.2,10700.0,60.3176,60.3625,60.2817,60.2997,10700.0
2012-08-15 14:35:00,67.19,67.26,67.18,67.26,7900.0,60.2907,60.3535,60.2817,60.3535,7900.0
2012-08-15 14:40:00,67.26,67.31,67.25,67.28,11000.0,60.3535,60.3984,60.3445,60.3715,11000.0
2012-08-15 14:45:00,67.29,67.34,67.29,67.33,9500.0,60.3804,60.4253,60.3804,60.4163,9500.0
2012-08-15 14:50:00,67.32,67.36,67.3,67.3,11100.0,60.4073,60.4432,60.3894,60.3894,11100.0
2012-08-15 14:55:00,67.29,67.3,67.25,67.27,7000.0,60.3804,60.3894,60.3445,60.3625,7000.0
2012-08-15 15:00:00,67.28,67.44,67.28,67.44,20600.0,60.3715,60.515,60.3715,60.515,20600.0
2012-08-15 15:05:00,67.44,67.57,67.44,67.52,36300.0,60.515,60.6317,60.515,60.5868,36300.0
2012-08-15 15:10:00,67.53,67.56,67.49,67.52,12100.0,60.5958,60.6227,60.5599,60.5868,12100.0
2012-08-15 15:15:00,67.52,67.62,67.48,67.61,39300.0,60.5868,60.6765,60.5509,60.6676,39300.0
2012-08-15 15:20:00,67.61,67.8,67.61,67.74,64900.0,60.6676,60.8381,60.6676,60.7842,64900.0
2012-08-15 15:25:00,67.74,67.85,67.73,67.82,77500.0,60.7842,60.8829,60.7752,60.856,77500.0
2012-08-15 15:30:00,67.82,67.96,67.72,67.89,103300.0,60.856,60.9816,60.7663,60.9188,103300.0
2012-08-15 15:35:00,67.89,68.04,67.85,67.86,90700.0,60.9188,61.0534,60.8829,60.8919,90700.0
2012-08-15 15:40:00,67.87,68.0,67.83,67.97,99800.0,60.9009,61.0175,60.865,60.9906,99800.0
2012-08-15 15:45:00,67.96,68.02,67.72,67.72,113200.0,60.9816,61.0355,60.7663,60.7663,113200.0
2012-08-15 15:50:00,67.73,67.79,67.64,67.7,90200.0,60.7752,60.8291,60.6945,60.7483,90200.0
2012-08-15 15:55:00,67.7,67.74,67.64,67.72,105200.0,60.7483,60.7842,60.6945,60.7663,105200.0
2012-08-16 09:30:00,67.76,67.94,67.5,67.56,30200.0,60.8022,60.9637,60.5689,60.6227,30200.0
2012-08-16 09:35:00,67.62,67.81,67.55,67.73,21500.0,60.6765,60.847,60.6137,60.7752,21500.0
2012-08-16 09:40:00,67.72,67.73,67.44,67.53,29900.0,60.7663,60.7752,60.515,60.5958,29900.0
2012-08-16 09:45:00,67.5,67.54,67.2,67.2,20200.0,60.5689,60.6048,60.2997,60.2997,20200.0
2012-08-16 09:50:00,67.21,67.43,67.12,67.43,30100.0,60.3086,60.506,60.2279,60.506,30100.0
2012-08-16 09:55:00,67.41,67.45,67.36,67.36,27900.0,60.4881,60.524,60.4432,60.4432,27900.0
2012-08-16 10:00:00,67.36,67.38,67.3,67.31,23500.0,60.4432,60.4612,60.3894,60.3984,23500.0
2012-08-16 10:05:00,67.31,67.37,67.23,67.3,24500.0,60.3984,60.4522,60.3266,60.3894,24500.0
2012-08-16 10:10:00,67.3,67.45,67.3,67.42,36200.0,60.3894,60.524,60.3894,60.4971,36200.0
2012-08-16 10:15:00,67.43,67.45,67.35,67.4,26400.0,60.506,60.524,60.4343,60.4791,26400.0
2012-08-16 10:20:00,67.4,67.58,67.34,67.53,57900.0,60.4791,60.6406,60.4253,60.5958,57900.0
2012-08-16 10:25:00,67.54,67.57,67.43,67.43,17900.0,60.6048,60.6317,60.506,60.506,17900.0
2012-08-16 10:30:00,67.44,67.58,67.38,67.58,19000.0,60.515,60.6406,60.4612,60.6406,19000.0
2012-08-16 10:35:00,67.57,67.64,67.57,67.62,9300.0,60.6317,60.6945,60.6317,60.6765,9300.0
2012-08-16 10:40:00,67.64,67.65,67.53,67.54,24900.0,60.6945,60.7035,60.5958,60.6048,24900.0
2012-08-16 10:45:00,67.54,67.56,67.39,67.39,20700.0,60.6048,60.6227,60.4702,60.4702,20700.0
2012-08-16 10:50:00,67.4,67.57,67.39,67.57,26700.0,60.4791,60.6317,60.4702,60.6317,26700.0
2012-08-16 10:55:00,67.58,67.63,67.54,67.58,13500.0,60.6406,60.6855,60.6048,60.6406,13500.0
2012-08-16 11:00:00,67.57,67.67,67.56,67.63,14700.0,60.6317,60.7214,60.6227,60.6855,14700.0
2012-08-16 11:05:00,67.64,67.69,67.61,67.61,24400.0,60.6945,60.7394,60.6676,60.6676,24400.0
2012-08-16 11:10:00,67.62,67.67,67.61,67.64,22200.0,60.6765,60.7214,60.6676,60.6945,22200.0
2012-08-16 11:15:00,67.64,67.71,67.61,67.61,14100.0,60.6945,60.7573,60.6676,60.6676,14100.0
2012-08-16 11:20:00,67.61,67.68,67.6,67.68,13400.0,60.6676,60.7304,60.6586,60.7304,13400.0
2012-08-16 11:25:00,67.7,67.75,67.66,67.68,7300.0,60.7483,60.7932,60.7124,60.7304,7300.0
2012-08-16 11:30:00,67.7,67.71,67.63,67.64,10600.0,60.7483,60.7573,60.6855,60.6945,10600.0
2012-08-16 11:35:00,67.64,67.66,67.55,67.65,28700.0,60.6945,60.7124,60.6137,60.7035,28700.0
2012-08-16 11:40:00,67.65,67.71,67.63,67.69,5800.0,60.7035,60.7573,60.6855,60.7394,5800.0
2012-08-16 11:45:00,67.68,67.72,67.66,67.7,8800.0,60.7304,60.7663,60.7124,60.7483,8800.0
2012-08-16 11:50:00,67.67,67.75,67.63,67.75,9800.0,60.7214,60.7932,60.6855,60.7932,9800.0
2012-08-16 11:55:00,67.74,67.79,67.7,67.77,9700.0,60.7842,60.8291,60.7483,60.8111,9700.0
2012-08-16 12:00:00,67.78,67.8,67.75,67.77,4100.0,60.8201,60.8381,60.7932,60.8111,4100.0
2012-08-16 12:05:00,67.77,67.9,67.75,67.88,9800.0,60.8111,60.9278,60.7932,60.9098,9800.0
2012-08-16 12:10:00,67.86,67.9,67.85,67.89,2800.0,60.8919,60.9278,60.8829,60.9188,2800.0
2012-08-16 12:15:00,67.9,67.99,67.9,67.91,11500.0,60.9278,61.0085,60.9278,60.9368,11500.0
2012-08-16 12:20:00,67.92,67.94,67.9,67.9,10000.0,60.9457,60.9637,60.9278,60.9278,10000.0
2012-08-16 12:25:00,67.91,67.97,67.89,67.9,13400.0,60.9368,60.9906,60.9188,60.9278,13400.0
2012-08-16 12:30:00,67.9,67.91,67.78,67.78,8800.0,60.9278,60.9368,60.8201,60.8201,8800.0
2012-08-16 12:35:00,67.77,67.83,67.73,67.83,6100.0,60.8111,60.865,60.7752,60.865,6100.0
2012-08-16 12:40:00,67.84,67.84,67.75,67.75,7200.0,60.8739,60.8739,60.7932,60.7932,7200.0
2012-08-16 12:45:00,67.77,67.77,67.68,67.72,18800.0,60.8111,60.8111,60.7304,60.7663,18800.0
2012-08-16 12:50:00,67.73,67.78,67.73,67.78,10400.0,60.7752,60.8201,60.7752,60.8201,10400.0
2012-08-16 12:55:00,67.78,67.84,67.76,67.82,9600.0,60.8201,60.8739,60.8022,60.856,9600.0
2012-08-16 13:00:00,67.84,67.88,67.58,67.6,67200.0,60.8739,60.9098,60.6406,60.6586,67200.0
2012-08-16 13:05:00,67.61,67.78,67.61,67.78,8900.0,60.6676,60.8201,60.6676,60.8201,8900.0
2012-08-16 13:10:00,67.77,67.85,67.75,67.85,12000.0,60.8111,60.8829,60.7932,60.8829,12000.0
2012-08-16 13:15:00,67.86,67.86,67.74,67.8,29400.0,60.8919,60.8919,60.7842,60.8381,29400.0
2012-08-16 13:20:00,67.79,67.8,67.75,67.75,6100.0,60.8291,60.8381,60.7932,60.7932,6100.0
2012-08-16 13:25:00,67.75,67.76,67.48,67.56,46200.0,60.7932,60.8022,60.5509,60.6227,46200.0
2012-08-16 13:30:00,67.57,67.6,67.53,67.58,16200.0,60.6317,60.6586,60.5958,60.6406,16200.0
2012-08-16 13:35:00,67.58,67.64,67.55,67.64,9400.0,60.6406,60.6945,60.6137,60.6945,9400.0
2012-08-16 13:40:00,67.63,67.65,67.54,67.56,10700.0,60.6855,60.7035,60.6048,60.6227,10700.0
2012-08-16 13:45:00,67.56,67.59,67.5,67.57,17000.0,60.6227,60.6496,60.5689,60.6317,17000.0
2012-08-16 13:50:00,67.58,67.62,67.56,67.62,6800.0,60.6406,60.6765,60.6227,60.6765,6800.0
2012-08-16 13:55:00,67.62,67.69,67.61,67.61,13100.0,60.6765,60.7394,60.6676,60.6676,13100.0
2012-08-16 14:00:00,67.61,67.61,67.57,67.61,11200.0,60.6676,60.6676,60.6317,60.6676,11200.0
2012-08-16 14:05:00,67.61,67.67,67.61,67.63,23200.0,60.6676,60.7214,60.6676,60.6855,23200.0
2012-08-16 14:10:00,67.62,67.69,67.61,67.62,17400.0,60.6765,60.7394,60.6676,60.6765,17400.0
2012-08-16 14:15:00,67.63,67.68,67.61,67.68,5900.0,60.6855,60.7304,60.6676,60.7304,5900.0
2012-08-16 14:20:00,67.68,67.7,67.66,67.69,16600.0,60.7304,60.7483,60.7124,60.7394,16600.0
2012-08-16 14:25:00,67.7,67.73,67.69,67.7,11100.0,60.7483,60.7752,60.7394,60.7483,11100.0
2012-08-16 14:30:00,67.71,67.76,67.71,67.75,30600.0,60.7573,60.8022,60.7573,60.7932,30600.0
2012-08-16 14:35:00,67.74,67.76,67.74,67.75,8400.0,60.7842,60.8022,60.7842,60.7932,8400.0
2012-08-16 14:40:00,67.75,67.76,67.74,67.75,16600.0,60.7932,60.8022,60.7842,60.7932,16600.0
2012-08-16 14:45:00,67.75,67.8,67.74,67.79,37100.0,60.7932,60.8381,60.7842,60.8291,37100.0
2012-08-16 14:50:00,67.78,67.85,67.78,67.83,14500.0,60.8201,60.8829,60.8201,60.865,14500.0
2012-08-16 14:55:00,67.84,67.84,67.74,67.74,27400.0,60.8739,60.8739,60.7842,60.7842,27400.0
2012-08-16 15:00:00,67.74,67.84,67.69,67.84,31800.0,60.7842,60.8739,60.7394,60.8739,31800.0
2012-08-16 15:05:00,67.84,67.85,67.77,67.82,30500.0,60.8739,60.8829,60.8111,60.856,30500.0
2012-08-16 15:10:00,67.82,67.84,67.77,67.83,37300.0,60.856,60.8739,60.8111,60.865,37300.0
2012-08-16 15:15:00,67.84,67.84,67.81,67.83,33100.0,60.8739,60.8739,60.847,60.865,33100.0
2012-08-16 15:20:00,67.84,67.87,67.8,67.84,39700.0,60.8739,60.9009,60.8381,60.8739,39700.0
2012-08-16 15:25:00,67.84,67.95,67.83,67.95,33200.0,60.8739,60.9727,60.865,60.9727,33200.0
2012-08-16 15:30:00,67.95,67.98,67.91,67.98,42100.0,60.9727,60.9996,60.9368,60.9996,42100.0
2012-08-16 15:35:00,67.98,67.99,67.91,67.96,39100.0,60.9996,61.0085,60.9368,60.9816,39100.0
2012-08-16 15:40:00,67.96,67.97,67.87,67.94,60500.0,60.9816,60.9906,60.9009,60.9637,60500.0
2012-08-16 15:45:00,67.95,67.96,67.91,67.95,72800.0,60.9727,60.9816,60.9368,60.9727,72800.0
2012-08-16 15:50:00,67.95,67.95,67.86,67.92,61600.0,60.9727,60.9727,60.8919,60.9457,61600.0
2012-08-16 15:55:00,67.92,67.94,67.88,67.93,143100.0,60.9457,60.9637,60.9098,60.9547,143100.0
2012-08-17 09:30:00,67.89,68.0,67.87,67.97,79000.0,60.9188,61.0175,60.9009,60.9906,79000.0
2012-08-17 09:35:00,67.98,68.0,67.81,67.89,14400.0,60.9996,61.0175,60.847,60.9188,14400.0
2012-08-17 09:40:00,67.92,67.92,67.73,67.73,6700.0,60.9457,60.9457,60.7752,60.7752,6700.0
2012-08-17 09:45:00,67.74,67.75,67.51,67.56,28900.0,60.7842,60.7932,60.5778,60.6227,28900.0
2012-08-17 09:50:00,67.54,67.63,67.53,67.62,13000.0,60.6048,60.6855,60.5958,60.6765,13000.0
2012-08-17 09:55:00,67.62,67.7,67.56,67.66,9400.0,60.6765,60.7483,60.6227,60.7124,9400.0
2012-08-17 10:00:00,67.66,67.68,67.58,67.59,10400.0,60.7124,60.7304,60.6406,60.6496,10400.0
2012-08-17 10:05:00,67.63,67.67,67.55,67.66,18200.0,60.6855,60.7214,60.6137,60.7124,18200.0
2012-08-17 10:10:00,67.68,67.81,67.68,67.77,13600.0,60.7304,60.847,60.7304,60.8111,13600.0
2012-08-17 10:15:00,67.76,67.83,67.76,67.78,9900.0,60.8022,60.865,60.8022,60.8201,9900.0
2012-08-17 10:20:00,67.77,67.8,67.75,67.75,15700.0,60.8111,60.8381,60.7932,60.7932,15700.0
2012-08-17 10:25:00,67.76,67.78,67.53,67.56,29800.0,60.8022,60.8201,60.5958,60.6227,29800.0
2012-08-17 10:30:00,67.56,67.67,67.55,67.66,11300.0,60.6227,60.7214,60.6137,60.7124,11300.0
2012-08-17 10:35:00,67.68,67.73,67.68,67.69,6800.0,60.7304,60.7752,60.7304,60.7394,6800.0
2012-08-17 10:40:00,67.68,67.78,67.68,67.72,15300.0,60.7304,60.8201,60.7304,60.7663,15300.0
2012-08-17 10:45:00,67.7,67.74,67.55,67.6,29700.0,60.7483,60.7842,60.6137,60.6586,29700.0
2012-08-17 10:50:00,67.57,67.7,67.57,67.67,7200.0,60.6317,60.7483,60.6317,60.7214,7200.0
2012-08-17 10:55:00,67.69,67.69,67.65,67.67,6600.0,60.7394,60.7394,60.7035,60.7214,6600.0
2012-08-17 11:00:00,67.68,67.68,67.62,67.62,16700.0,60.7304,60.7304,60.6765,60.6765,16700.0
2012-08-17 11:05:00,67.62,67.62,67.55,67.57,19700.0,60.6765,60.6765,60.6137,60.6317,19700.0
2012-08-17 11:10:00,67.59,67.61,67.55,67.58,7000.0,60.6496,60.6676,60.6137,60.6406,7000.0
2012-08-17 11:15:00,67.59,67.61,67.55,67.55,6800.0,60.6496,60.6676,60.6137,60.6137,6800.0
2012-08-17 11:20:00,67.56,67.59,67.53,67.53,10300.0,60.6227,60.6496,60.5958,60.5958,10300.0
2012-08-17 11:25:00,67.53,67.55,67.51,67.52,9700.0,60.5958,60.6137,60.5778,60.5868,9700.0
2012-08-17 11:30:00,67.52,67.52,67.42,67.45,16100.0,60.5868,60.5868,60.4971,60.524,16100.0
2012-08-17 11:35:00,67.46,67.57,67.45,67.52,8400.0,60.533,60.6317,60.524,60.5868,8400.0
2012-08-17 11:40:00,67.51,67.59,67.51,67.58,2800.0,60.5778,60.6496,60.5778,60.6406,2800.0
2012-08-17 11:45:00,67.59,67.59,67.51,67.53,9500.0,60.6496,60.6496,60.5778,60.5958,9500.0
2012-08-17 11:50:00,67.56,67.62,67.55,67.58,5400.0,60.6227,60.6765,60.6137,60.6406,5400.0
2012-08-17 11:55:00,67.6,67.63,67.59,67.6,11200.0,60.6586,60.6855,60.6496,60.6586,11200.0
2012-08-17 12:00:00,67.59,67.6,67.46,67.47,25400.0,60.6496,60.6586,60.533,60.5419,25400.0
2012-08-17 12:05:00,67.47,67.48,67.43,67.45,5100.0,60.5419,60.5509,60.506,60.524,5100.0
2012-08-17 12:10:00,67.44,67.46,67.42,67.46,5400.0,60.515,60.533,60.4971,60.533,5400.0
2012-08-17 12:15:00,67.46,67.48,67.36,67.36,16700.0,60.533,60.5509,60.4432,60.4432,16700.0
2012-08-17 12:20:00,67.36,67.42,67.3,67.38,11700.0,60.4432,60.4971,60.3894,60.4612,11700.0
2012-08-17 12:25:00,67.39,67.52,67.39,67.51,8200.0,60.4702,60.5868,60.4702,60.5778,8200.0
2012-08-17 12:30:00,67.51,67.56,67.51,67.53,7300.0,60.5778,60.6227,60.5778,60.5958,7300.0
2012-08-17 12:35:00,67.52,67.56,67.5,67.55,8200.0,60.5868,60.6227,60.5689,60.6137,8200.0
2012-08-17 12:40:00,67.56,67.59,67.53,67.58,7800.0,60.6227,60.6496,60.5958,60.6406,7800.0
2012-08-17 12:45:00,67.61,67.66,67.6,67.6,5600.0,60.6676,60.7124,60.6586,60.6586,5600.0
2012-08-17 12:50:00,67.6,67.67,67.59,67.63,5600.0,60.6586,60.7214,60.6496,60.6855,5600.0
2012-08-17 12:55:00,67.61,67.63,67.58,67.6,6200.0,60.6676,60.6855,60.6406,60.6586,6200.0
2012-08-17 13:00:00,67.61,67.62,67.59,67.59,5900.0,60.6676,60.6765,60.6496,60.6496,5900.0
2012-08-17 13:05:00,67.6,67.61,67.57,67.6,8200.0,60.6586,60.6676,60.6317,60.6586,8200.0
2012-08-17 13:10:00,67.6,67.61,67.53,67.53,8500.0,60.6586,60.6676,60.5958,60.5958,8500.0
2012-08-17 13:15:00,67.54,67.56,67.48,67.48,9700.0,60.6048,60.6227,60.5509,60.5509,9700.0
2012-08-17 13:20:00,67.49,67.51,67.45,67.51,6300.0,60.5599,60.5778,60.524,60.5778,6300.0
2012-08-17 13:25:00,67.51,67.6,67.5,67.6,14300.0,60.5778,60.6586,60.5689,60.6586,14300.0
2012-08-17 13:30:00,67.6,67.78,67.59,67.76,21100.0,60.6586,60.8201,60.6496,60.8022,21100.0
2012-08-17 13:35:00,67.76,67.83,67.76,67.82,11300.0,60.8022,60.865,60.8022,60.856,11300.0
2012-08-17 13:40:00,67.82,67.85,67.8,67.8,21900.0,60.856,60.8829,60.8381,60.8381,21900.0
2012-08-17 13:45:00,67.81,67.81,67.79,67.8,6600.0,60.847,60.847,60.8291,60.8381,6600.0
2012-08-17 13:50:00,67.79,67.86,67.79,67.84,23000.0,60.8291,60.8919,60.8291,60.8739,23000.0
2012-08-17 13:55:00,67.84,67.87,67.82,67.86,15800.0,60.8739,60.9009,60.856,60.8919,15800.0
2012-08-17 14:00:00,67.86,67.86,67.75,67.75,18400.0,60.8919,60.8919,60.7932,60.7932,18400.0
2012-08-17 14:05:00,67.74,67.79,67.74,67.76,7500.0,60.7842,60.8291,60.7842,60.8022,7500.0
2012-08-17 14:10:00,67.76,67.78,67.75,67.77,8600.0,60.8022,60.8201,60.7932,60.8111,8600.0
2012-08-17 14:15:00,67.76,67.78,67.69,67.69,10000.0,60.8022,60.8201,60.7394,60.7394,10000.0
2012-08-17 14:20:00,67.69,67.72,67.67,67.71,9400.0,60.7394,60.7663,60.7214,60.7573,9400.0
2012-08-17 14:25:00,67.71,67.8,67.71,67.76,11200.0,60.7573,60.8381,60.7573,60.8022,11200.0
2012-08-17 14:30:00,67.76,67.78,67.75,67.75,18700.0,60.8022,60.8201,60.7932,60.7932,18700.0
2012-08-17 14:35:00,67.75,67.78,67.75,67.75,7500.0,60.7932,60.8201,60.7932,60.7932,7500.0
2012-08-17 14:40:00,67.76,67.79,67.75,67.79,7700.0,60.8022,60.8291,60.7932,60.8291,7700.0
2012-08-17 14:45:00,67.79,67.83,67.78,67.81,14900.0,60.8291,60.865,60.8201,60.847,14900.0
2012-08-17 14:50:00,67.81,67.84,67.8,67.83,24200.0,60.847,60.8739,60.8381,60.865,24200.0
2012-08-17 14:55:00,67.82,67.84,67.8,67.82,11000.0,60.856,60.8739,60.8381,60.856,11000.0
2012-08-17 15:00:00,67.83,67.84,67.81,67.84,8200.0,60.865,60.8739,60.847,60.8739,8200.0
2012-08-17 15:05:00,67.84,67.85,67.81,67.83,13500.0,60.8739,60.8829,60.847,60.865,13500.0
2012-08-17 15:10:00,67.83,67.85,67.81,67.81,15700.0,60.865,60.8829,60.847,60.847,15700.0
2012-08-17 15:15:00,67.81,67.82,67.78,67.8,11100.0,60.847,60.856,60.8201,60.8381,11100.0
2012-08-17 15:20:00,67.78,67.82,67.76,67.76,21100.0,60.8201,60.856,60.8022,60.8022,21100.0
2012-08-17 15:25:00,67.76,67.79,67.76,67.77,13600.0,60.8022,60.8291,60.8022,60.8111,13600.0
2012-08-17 15:30:00,67.77,67.78,67.7,67.72,24800.0,60.8111,60.8201,60.7483,60.7663,24800.0
2012-08-17 15:35:00,67.74,67.78,67.72,67.78,21900.0,60.7842,60.8201,60.7663,60.8201,21900.0
2012-08-17 15:40:00,67.77,67.82,67.75,67.82,20200.0,60.8111,60.856,60.7932,60.856,20200.0
2012-08-17 15:45:00,67.81,67.84,67.76,67.78,54500.0,60.847,60.8739,60.8022,60.8201,54500.0
2012-08-17 15:50:00,67.78,67.81,67.73,67.74,51400.0,60.8201,60.847,60.7752,60.7842,51400.0
2012-08-17 15:55:00,67.74,67.86,67.72,67.8,52200.0,60.7842,60.8919,60.7663,60.8381,52200.0
2012-08-20 09:30:00,68.13,69.15,68.07,69.03,73300.0,61.1342,62.0494,61.0803,61.9418,73300.0
2012-08-20 09:35:00,69.12,69.39,68.47,68.56,102300.0,62.0225,62.2648,61.4393,61.52,102300.0
2012-08-20 09:40:00,68.57,68.7,68.52,68.57,40600.0,61.529,61.6456,61.4841,61.529,40600.0
2012-08-20 09:45:00,68.55,68.55,68.23,68.28,49900.0,61.511,61.511,61.2239,61.2688,49900.0
2012-08-20 09:50:00,68.25,68.33,67.92,68.16,65400.0,61.2418,61.3136,60.9457,61.1611,65400.0
2012-08-20 09:55:00,68.18,68.32,68.0,68.06,63000.0,61.179,61.3047,61.0175,61.0714,63000.0
2012-08-20 10:00:00,68.1,68.33,68.08,68.32,36800.0,61.1073,61.3136,61.0893,61.3047,36800.0
2012-08-20 10:05:00,68.32,68.39,68.0,68.15,69000.0,61.3047,61.3675,61.0175,61.1521,69000.0
2012-08-20 10:10:00,68.15,68.48,68.09,68.4,44100.0,61.1521,61.4482,61.0983,61.3764,44100.0
2012-08-20 10:15:00,68.41,68.44,68.27,68.38,21100.0,61.3854,61.4123,61.2598,61.3585,21100.0
2012-08-20 10:20:00,68.37,68.43,68.21,68.25,14400.0,61.3495,61.4034,61.206,61.2418,14400.0
2012-08-20 10:25:00,68.25,68.38,68.21,68.32,34000.0,61.2418,61.3585,61.206,61.3047,34000.0
2012-08-20 10:30:00,68.31,68.35,68.2,68.28,22800.0,61.2957,61.3316,61.197,61.2688,22800.0
2012-08-20 10:35:00,68.28,68.3,68.21,68.23,16300.0,61.2688,61.2867,61.206,61.2239,16300.0
2012-08-20 10:40:00,68.22,68.23,68.05,68.11,26900.0,61.2149,61.2239,61.0624,61.1162,26900.0
2012-08-20 10:45:00,68.09,68.33,68.08,68.23,31000.0,61.0983,61.3136,61.0893,61.2239,31000.0
2012-08-20 10:50:00,68.25,68.42,68.25,68.39,19100.0,61.2418,61.3944,61.2418,61.3675,19100.0
2012-08-20 10:55:00,68.39,68.43,68.29,68.31,12300.0,61.3675,61.4034,61.2777,61.2957,12300.0
2012-08-20 11:00:00,68.3,68.32,68.22,68.23,12600.0,61.2867,61.3047,61.2149,61.2239,12600.0
2012-08-20 11:05:00,68.25,68.27,68.13,68.17,15100.0,61.2418,61.2598,61.1342,61.1701,15100.0
2012-08-20 11:10:00,68.17,68.31,68.17,68.28,11300.0,61.1701,61.2957,61.1701,61.2688,11300.0
2012-08-20 11:15:00,68.29,68.3,68.25,68.3,11700.0,61.2777,61.2867,61.2418,61.2867,11700.0
2012-08-20 11:20:00,68.29,68.38,68.26,68.33,43000.0,61.2777,61.3585,61.2508,61.3136,43000.0
2012-08-20 11:25:00,68.32,68.35,68.32,68.34,10900.0,61.3047,61.3316,61.3047,61.3226,10900.0
2012-08-20 11:30:00,68.33,68.34,68.32,68.32,26800.0,61.3136,61.3226,61.3047,61.3047,26800.0
2012-08-20 11:35:00,68.33,68.33,68.27,68.3,19300.0,61.3136,61.3136,61.2598,61.2867,19300.0
2012-08-20 11:40:00,68.28,68.37,68.28,68.37,25000.0,61.2688,61.3495,61.2688,61.3495,25000.0
2012-08-20 11:45:00,68.37,68.4,68.31,68.4,13900.0,61.3495,61.3764,61.2957,61.3764,13900.0
2012-08-20 11:50:00,68.4,68.46,68.39,68.45,24400.0,61.3764,61.4303,61.3675,61.4213,24400.0
2012-08-20 11:55:00,68.46,68.49,68.31,68.31,27700.0,61.4303,61.4572,61.2957,61.2957,27700.0
2012-08-20 12:00:00,68.31,68.37,68.27,68.3,20900.0,61.2957,61.3495,61.2598,61.2867,20900.0
2012-08-20 12:05:00,68.3,68.33,68.29,68.31,9300.0,61.2867,61.3136,61.2777,61.2957,9300.0
2012-08-20 12:10:00,68.32,68.4,68.29,68.3,28300.0,61.3047,61.3764,61.2777,61.2867,28300.0
2012-08-20 12:15:00,68.29,68.35,68.29,68.33,26000.0,61.2777,61.3316,61.2777,61.3136,26000.0
2012-08-20 12:20:00,68.32,68.35,68.31,68.32,21400.0,61.3047,61.3316,61.2957,61.3047,21400.0
2012-08-20 12:25:00,68.31,68.34,68.29,68.3,21700.0,61.2957,61.3226,61.2777,61.2867,21700.0
2012-08-20 12:30:00,68.3,68.41,68.28,68.35,32200.0,61.2867,61.3854,61.2688,61.3316,32200.0
2012-08-20 12:35:00,68.34,68.4,68.26,68.37,20300.0,61.3226,61.3764,61.2508,61.3495,20300.0
2012-08-20 12:40:00,68.37,68.42,68.3,68.39,33100.0,61.3495,61.3944,61.2867,61.3675,33100.0
2012-08-20 12:45:00,68.39,68.39,68.31,68.36,32300.0,61.3675,61.3675,61.2957,61.3406,32300.0
2012-08-20 12:50:00,68.37,68.37,68.21,68.24,64500.0,61.3495,61.3495,61.206,61.2329,64500.0
2012-08-20 12:55:00,68.25,68.26,68.11,68.12,30300.0,61.2418,61.2508,61.1162,61.1252,30300.0
2012-08-20 13:00:00,68.12,68.2,68.11,68.18,15400.0,61.1252,61.197,61.1162,61.179,15400.0
2012-08-20 13:05:00,68.18,68.26,68.16,68.2,11900.0,61.179,61.2508,61.1611,61.197,11900.0
2012-08-20 13:10:00,68.21,68.26,68.18,68.24,13100.0,61.206,61.2508,61.179,61.2329,13100.0
2012-08-20 13:15:00,68.24,68.37,68.24,68.36,24500.0,61.2329,61.3495,61.2329,61.3406,24500.0
2012-08-20 13:20:00,68.36,68.41,68.19,68.29,69000.0,61.3406,61.3854,61.188,61.2777,69000.0
2012-08-20 13:25:00,68.28,68.28,68.19,68.22,27700.0,61.2688,61.2688,61.188,61.2149,27700.0
2012-08-20 13:30:00,68.23,68.26,68.18,68.21,12300.0,61.2239,61.2508,61.179,61.206,12300.0
2012-08-20 13:35:00,68.21,68.23,68.19,68.21,11600.0,61.206,61.2239,61.188,61.206,11600.0
2012-08-20 13:40:00,68.2,68.21,68.13,68.14,109800.0,61.197,61.206,61.1342,61.1431,109800.0
2012-08-20 13:45:00,68.14,68.18,68.1,68.15,18300.0,61.1431,61.179,61.1073,61.1521,18300.0
2012-08-20 13:50:00,68.14,68.15,68.07,68.08,10300.0,61.1431,61.1521,61.0803,61.0893,10300.0
2012-08-20 13:55:00,68.08,68.12,68.03,68.08,20500.0,61.0893,61.1252,61.0444,61.0893,20500.0
2012-08-20 14:00:00,68.08,68.12,68.05,68.08,13300.0,61.0893,61.1252,61.0624,61.0893,13300.0
2012-08-20 14:05:00,68.08,68.12,68.07,68.11,26800.0,61.0893,61.1252,61.0803,61.1162,26800.0
2012-08-20 14:10:00,68.12,68.16,68.04,68.11,33500.0,61.1252,61.1611,61.0534,61.1162,33500.0
2012-08-20 14:15:00,68.1,68.13,68.05,68.05,12400.0,61.1073,61.1342,61.0624,61.0624,12400.0
2012-08-20 14:20:00,68.06,68.12,68.05,68.08,19000.0,61.0714,61.1252,61.0624,61.0893,19000.0
2012-08-20 14:25:00,68.1,68.12,68.08,68.09,14200.0,61.1073,61.1252,61.0893,61.0983,14200.0
2012-08-20 14:30:00,68.1,68.13,68.03,68.07,21900.0,61.1073,61.1342,61.0444,61.0803,21900.0
2012-08-20 14:35:00,68.05,68.07,68.01,68.03,13500.0,61.0624,61.0803,61.0265,61.0444,13500.0
2012-08-20 14:40:00,68.01,68.07,68.01,68.04,14000.0,61.0265,61.0803,61.0265,61.0534,14000.0
2012-08-20 14:45:00,68.04,68.08,68.01,68.04,32500.0,61.0534,61.0893,61.0265,61.0534,32500.0
2012-08-20 14:50:00,68.02,68.04,67.98,67.99,31600.0,61.0355,61.0534,60.9996,61.0085,31600.0
2012-08-20 14:55:00,68.0,68.08,67.94,68.07,41300.0,61.0175,61.0893,60.9637,61.0803,41300.0
2012-08-20 15:00:00,68.07,68.15,68.06,68.12,27100.0,61.0803,61.1521,61.0714,61.1252,27100.0
2012-08-20 15:05:00,68.1,68.17,68.07,68.15,25300.0,61.1073,61.1701,61.0803,61.1521,25300.0
2012-08-20 15:10:00,68.16,68.16,68.12,68.13,18400.0,61.1611,61.1611,61.1252,61.1342,18400.0
2012-08-20 15:15:00,68.13,68.22,68.13,68.18,16200.0,61.1342,61.2149,61.1342,61.179,16200.0
2012-08-20 15:20:00,68.18,68.2,68.15,68.19,26000.0,61.179,61.197,61.1521,61.188,26000.0
2012-08-20 15:25:00,68.17,68.24,68.17,68.2,32800.0,61.1701,61.2329,61.1701,61.197,32800.0
2012-08-20 15:30:00,68.2,68.25,68.19,68.21,33900.0,61.197,61.2418,61.188,61.206,33900.0
2012-08-20 15:35:00,68.22,68.24,68.19,68.23,34100.0,61.2149,61.2329,61.188,61.2239,34100.0
2012-08-20 15:40:00,68.23,68.27,68.19,68.24,44300.0,61.2239,61.2598,61.188,61.2329,44300.0
2012-08-20 15:45:00,68.26,68.33,68.25,68.27,75100.0,61.2508,61.3136,61.2418,61.2598,75100.0
2012-08-20 15:50:00,68.27,68.27,68.04,68.06,96000.0,61.2598,61.2598,61.0534,61.0714,96000.0
2012-08-20 15:55:00,68.06,68.23,68.05,68.22,131300.0,61.0714,61.2239,61.0624,61.2149,131300.0
2012-08-21 09:30:00,68.22,68.49,67.92,68.34,45800.0,61.2149,61.4572,60.9457,61.3226,45800.0
2012-08-21 09:35:00,68.33,68.33,67.92,68.13,14200.0,61.3136,61.3136,60.9457,61.1342,14200.0
2012-08-21 09:40:00,68.15,68.38,68.15,68.38,15100.0,61.1521,61.3585,61.1521,61.3585,15100.0
2012-08-21 09:45:00,68.39,68.51,68.33,68.47,19200.0,61.3675,61.4752,61.3136,61.4393,19200.0
2012-08-21 09:50:00,68.47,68.5,68.32,68.32,25400.0,61.4393,61.4662,61.3047,61.3047,25400.0
2012-08-21 09:55:00,68.31,68.43,68.3,68.37,27900.0,61.2957,61.4034,61.2867,61.3495,27900.0
2012-08-21 10:00:00,68.43,68.46,68.35,68.35,23300.0,61.4034,61.4303,61.3316,61.3316,23300.0
2012-08-21 10:05:00,68.37,68.37,68.01,68.01,25800.0,61.3495,61.3495,61.0265,61.0265,25800.0
2012-08-21 10:10:00,68.02,68.28,68.02,68.28,30700.0,61.0355,61.2688,61.0355,61.2688,30700.0
2012-08-21 10:15:00,68.27,68.29,68.21,68.26,23500.0,61.2598,61.2777,61.206,61.2508,23500.0
2012-08-21 10:20:00,68.25,68.45,68.21,68.3,34700.0,61.2418,61.4213,61.206,61.2867,34700.0
2012-08-21 10:25:00,68.3,68.35,68.26,68.28,16100.0,61.2867,61.3316,61.2508,61.2688,16100.0
2012-08-21 10:30:00,68.28,68.32,68.19,68.24,18800.0,61.2688,61.3047,61.188,61.2329,18800.0
2012-08-21 10:35:00,68.25,68.31,68.21,68.21,34000.0,61.2418,61.2957,61.206,61.206,34000.0
2012-08-21 10:40:00,68.21,68.31,68.16,68.29,13100.0,61.206,61.2957,61.1611,61.2777,13100.0
2012-08-21 10:45:00,68.28,68.3,68.21,68.23,27200.0,61.2688,61.2867,61.206,61.2239,27200.0
2012-08-21 10:50:00,68.24,68.3,68.22,68.28,111400.0,61.2329,61.2867,61.2149,61.2688,111400.0
2012-08-21 10:55:00,68.28,68.33,68.27,68.29,64600.0,61.2688,61.3136,61.2598,61.2777,64600.0
2012-08-21 11:00:00,68.3,68.3,68.22,68.22,25000.0,61.2867,61.2867,61.2149,61.2149,25000.0
2012-08-21 11:05:00,68.22,68.26,68.21,68.24,17700.0,61.2149,61.2508,61.206,61.2329,17700.0
2012-08-21 11:10:00,68.23,68.26,68.2,68.21,18500.0,61.2239,61.2508,61.197,61.206,18500.0
2012-08-21 11:15:00,68.21,68.22,68.19,68.22,6200.0,61.206,61.2149,61.188,61.2149,6200.0
2012-08-21 11:20:00,68.22,68.22,68.15,68.18,12200.0,61.2149,61.2149,61.1521,61.179,12200.0
2012-08-21 11:25:00,68.18,68.2,68.08,68.11,13700.0,61.179,61.197,61.0893,61.1162,13700.0
2012-08-21 11:30:00,68.12,68.13,68.01,68.03,15900.0,61.1252,61.1342,61.0265,61.0444,15900.0
2012-08-21 11:35:00,68.02,68.13,68.0,68.09,15300.0,61.0355,61.1342,61.0175,61.0983,15300.0
2012-08-21 11:40:00,68.1,68.11,68.06,68.1,11700.0,61.1073,61.1162,61.0714,61.1073,11700.0
2012-08-21 11:45:00,68.1,68.14,68.08,68.13,12500.0,61.1073,61.1431,61.0893,61.1342,12500.0
2012-08-21 11:50:00,68.13,68.2,68.08,68.18,13000.0,61.1342,61.197,61.0893,61.179,13000.0
2012-08-21 11:55:00,68.2,68.27,68.2,68.22,37000.0,61.197,61.2598,61.197,61.2149,37000.0
2012-08-21 12:00:00,68.22,68.25,68.2,68.23,29000.0,61.2149,61.2418,61.197,61.2239,29000.0
2012-08-21 12:05:00,68.23,68.48,68.23,68.48,29400.0,61.2239,61.4482,61.2239,61.4482,29400.0
2012-08-21 12:10:00,68.47,68.53,68.44,68.5,45800.0,61.4393,61.4931,61.4123,61.4662,45800.0
2012-08-21 12:15:00,68.5,68.54,68.49,68.52,30000.0,61.4662,61.5021,61.4572,61.4841,30000.0
2012-08-21 12:20:00,68.53,68.53,68.49,68.5,13700.0,61.4931,61.4931,61.4572,61.4662,13700.0
2012-08-21 12:25:00,68.5,68.52,68.49,68.5,9600.0,61.4662,61.4841,61.4572,61.4662,9600.0
2012-08-21 12:30:00,68.51,68.53,68.48,68.5,15800.0,61.4752,61.4931,61.4482,61.4662,15800.0
2012-08-21 12:35:00,68.5,68.51,68.49,68.5,4700.0,61.4662,61.4752,61.4572,61.4662,4700.0
2012-08-21 12:40:00,68.5,68.53,68.5,68.51,8400.0,61.4662,61.4931,61.4662,61.4752,8400.0
2012-08-21 12:45:00,68.5,68.53,68.49,68.5,13500.0,61.4662,61.4931,61.4572,61.4662,13500.0
2012-08-21 12:50:00,68.51,68.51,68.48,68.48,10600.0,61.4752,61.4752,61.4482,61.4482,10600.0
2012-08-21 12:55:00,68.48,68.54,68.48,68.54,7800.0,61.4482,61.5021,61.4482,61.5021,7800.0
2012-08-21 13:00:00,68.54,68.62,68.54,68.57,11300.0,61.5021,61.5739,61.5021,61.529,11300.0
2012-08-21 13:05:00,68.58,68.58,68.49,68.53,8800.0,61.538,61.538,61.4572,61.4931,8800.0
2012-08-21 13:10:00,68.53,68.53,68.48,68.53,11800.0,61.4931,61.4931,61.4482,61.4931,11800.0
2012-08-21 13:15:00,68.52,68.53,68.47,68.48,15100.0,61.4841,61.4931,61.4393,61.4482,15100.0
2012-08-21 13:20:00,68.47,68.47,68.39,68.4,20500.0,61.4393,61.4393,61.3675,61.3764,20500.0
2012-08-21 13:25:00,68.4,68.41,68.34,68.34,16900.0,61.3764,61.3854,61.3226,61.3226,16900.0
2012-08-21 13:30:00,68.34,68.36,68.24,68.27,18900.0,61.3226,61.3406,61.2329,61.2598,18900.0
2012-08-21 13:35:00,68.26,68.28,68.23,68.24,13300.0,61.2508,61.2688,61.2239,61.2329,13300.0
2012-08-21 13:40:00,68.24,68.31,68.22,68.29,27600.0,61.2329,61.2957,61.2149,61.2777,27600.0
2012-08-21 13:45:00,68.26,68.3,68.26,68.27,9500.0,61.2508,61.2867,61.2508,61.2598,9500.0
2012-08-21 13:50:00,68.28,68.3,68.25,68.27,23700.0,61.2688,61.2867,61.2418,61.2598,23700.0
2012-08-21 13:55:00,68.26,68.33,68.26,68.31,16700.0,61.2508,61.3136,61.2508,61.2957,16700.0
2012-08-21 14:00:00,68.31,68.37,68.28,68.36,12300.0,61.2957,61.3495,61.2688,61.3406,12300.0
2012-08-21 14:05:00,68.37,68.42,68.25,68.28,46500.0,61.3495,61.3944,61.2418,61.2688,46500.0
2012-08-21 14:10:00,68.28,68.34,68.23,68.34,26200.0,61.2688,61.3226,61.2239,61.3226,26200.0
2012-08-21 14:15:00,68.36,68.39,68.26,68.28,77000.0,61.3406,61.3675,61.2508,61.2688,77000.0
2012-08-21 14:20:00,68.28,68.4,68.25,68.31,26900.0,61.2688,61.3764,61.2418,61.2957,26900.0
2012-08-21 14:25:00,68.31,68.34,68.26,68.3,22500.0,61.2957,61.3226,61.2508,61.2867,22500.0
2012-08-21 14:30:00,68.3,68.33,68.28,68.32,31400.0,61.2867,61.3136,61.2688,61.3047,31400.0
2012-08-21 14:35:00,68.31,68.32,68.25,68.28,37500.0,61.2957,61.3047,61.2418,61.2688,37500.0
2012-08-21 14:40:00,68.3,68.32,68.28,68.3,18800.0,61.2867,61.3047,61.2688,61.2867,18800.0
2012-08-21 14:45:00,68.3,68.38,68.3,68.34,16700.0,61.2867,61.3585,61.2867,61.3226,16700.0
2012-08-21 14:50:00,68.34,68.38,68.3,68.36,11300.0,61.3226,61.3585,61.2867,61.3406,11300.0
2012-08-21 14:55:00,68.36,68.37,68.31,68.31,5200.0,61.3406,61.3495,61.2957,61.2957,5200.0
2012-08-21 15:00:00,68.3,68.32,68.28,68.31,16900.0,61.2867,61.3047,61.2688,61.2957,16900.0
2012-08-21 15:05:00,68.31,68.32,68.29,68.3,14000.0,61.2957,61.3047,61.2777,61.2867,14000.0
2012-08-21 15:10:00,68.3,68.31,68.28,68.29,14900.0,61.2867,61.2957,61.2688,61.2777,14900.0
2012-08-21 15:15:00,68.29,68.31,68.22,68.3,57000.0,61.2777,61.2957,61.2149,61.2867,57000.0
2012-08-21 15:20:00,68.29,68.33,68.28,68.3,49200.0,61.2777,61.3136,61.2688,61.2867,49200.0
2012-08-21 15:25:00,68.3,68.32,68.28,68.29,44600.0,61.2867,61.3047,61.2688,61.2777,44600.0
2012-08-21 15:30:00,68.29,68.34,68.28,68.3,44600.0,61.2777,61.3226,61.2688,61.2867,44600.0
2012-08-21 15:35:00,68.3,68.33,68.28,68.31,41000.0,61.2867,61.3136,61.2688,61.2957,41000.0
2012-08-21 15:40:00,68.3,68.32,68.29,68.3,27900.0,61.2867,61.3047,61.2777,61.2867,27900.0
2012-08-21 15:45:00,68.29,68.34,68.25,68.25,44800.0,61.2777,61.3226,61.2418,61.2418,44800.0
2012-08-21 15:50:00,68.24,68.27,68.24,68.25,41600.0,61.2329,61.2598,61.2329,61.2418,41600.0
2012-08-21 15:55:00,68.25,68.26,68.17,68.26,77000.0,61.2418,61.2508,61.1701,61.2508,77000.0
2012-08-22 09:30:00,68.1,68.23,67.66,67.71,35500.0,61.1073,61.2239,60.7124,60.7573,35500.0
2012-08-22 09:35:00,67.71,68.32,67.68,68.32,22000.0,60.7573,61.3047,60.7304,61.3047,22000.0
2012-08-22 09:40:00,68.33,68.6,68.25,68.49,65100.0,61.3136,61.5559,61.2418,61.4572,65100.0
2012-08-22 09:45:00,68.48,68.52,68.25,68.27,34900.0,61.4482,61.4841,61.2418,61.2598,34900.0
2012-08-22 09:50:00,68.26,68.4,68.23,68.39,14300.0,61.2508,61.3764,61.2239,61.3675,14300.0
2012-08-22 09:55:00,68.36,68.45,68.35,68.37,35500.0,61.3406,61.4213,61.3316,61.3495,35500.0
2012-08-22 10:00:00,68.37,68.4,68.28,68.34,35700.0,61.3495,61.3764,61.2688,61.3226,35700.0
2012-08-22 10:05:00,68.33,68.47,68.3,68.43,20300.0,61.3136,61.4393,61.2867,61.4034,20300.0
2012-08-22 10:10:00,68.43,68.46,68.38,68.43,26500.0,61.4034,61.4303,61.3585,61.4034,26500.0
2012-08-22 10:15:00,68.44,68.5,68.42,68.42,24700.0,61.4123,61.4662,61.3944,61.3944,24700.0
2012-08-22 10:20:00,68.43,68.47,68.41,68.47,13100.0,61.4034,61.4393,61.3854,61.4393,13100.0
2012-08-22 10:25:00,68.47,68.58,68.47,68.54,18900.0,61.4393,61.538,61.4393,61.5021,18900.0
2012-08-22 10:30:00,68.56,68.58,68.49,68.52,20000.0,61.52,61.538,61.4572,61.4841,20000.0
2012-08-22 10:35:00,68.52,68.63,68.5,68.6,18100.0,61.4841,61.5828,61.4662,61.5559,18100.0
2012-08-22 10:40:00,68.59,68.66,68.55,68.56,19100.0,61.5469,61.6097,61.511,61.52,19100.0
2012-08-22 10:45:00,68.58,68.65,68.5,68.53,42300.0,61.538,61.6008,61.4662,61.4931,42300.0
2012-08-22 10:50:00,68.53,68.58,68.51,68.54,37300.0,61.4931,61.538,61.4752,61.5021,37300.0
2012-08-22 10:55:00,68.53,68.57,68.51,68.54,12300.0,61.4931,61.529,61.4752,61.5021,12300.0
2012-08-22 11:00:00,68.55,68.64,68.54,68.64,10800.0,61.511,61.5918,61.5021,61.5918,10800.0
2012-08-22 11:05:00,68.64,68.74,68.61,68.73,13700.0,61.5918,61.6815,61.5649,61.6726,13700.0
2012-08-22 11:10:00,68.74,68.75,68.58,68.61,8500.0,61.6815,61.6905,61.538,61.5649,8500.0
2012-08-22 11:15:00,68.6,68.63,68.58,68.61,7900.0,61.5559,61.5828,61.538,61.5649,7900.0
2012-08-22 11:20:00,68.59,68.62,68.53,68.54,9700.0,61.5469,61.5739,61.4931,61.5021,9700.0
2012-08-22 11:25:00,68.54,68.58,68.53,68.54,7600.0,61.5021,61.538,61.4931,61.5021,7600.0
2012-08-22 11:30:00,68.54,68.55,68.5,68.53,9900.0,61.5021,61.511,61.4662,61.4931,9900.0
2012-08-22 11:35:00,68.54,68.55,68.5,68.5,12100.0,61.5021,61.511,61.4662,61.4662,12100.0
2012-08-22 11:40:00,68.52,68.62,68.52,68.62,12600.0,61.4841,61.5739,61.4841,61.5739,12600.0
2012-08-22 11:45:00,68.61,68.72,68.61,68.65,12900.0,61.5649,61.6636,61.5649,61.6008,12900.0
2012-08-22 11:50:00,68.66,68.74,68.66,68.74,3900.0,61.6097,61.6815,61.6097,61.6815,3900.0
2012-08-22 11:55:00,68.73,68.75,68.7,68.75,5400.0,61.6726,61.6905,61.6456,61.6905,5400.0
2012-08-22 12:00:00,68.77,68.78,68.72,68.72,16300.0,61.7085,61.7174,61.6636,61.6636,16300.0
2012-08-22 12:05:00,68.72,68.75,68.71,68.72,6200.0,61.6636,61.6905,61.6546,61.6636,6200.0
2012-08-22 12:10:00,68.7,68.74,68.66,68.7,10900.0,61.6456,61.6815,61.6097,61.6456,10900.0
2012-08-22 12:15:00,68.69,68.72,68.69,68.69,2700.0,61.6367,61.6636,61.6367,61.6367,2700.0
2012-08-22 12:20:00,68.68,68.7,68.67,68.69,12900.0,61.6277,61.6456,61.6187,61.6367,12900.0
2012-08-22 12:25:00,68.68,68.68,68.66,68.67,6100.0,61.6277,61.6277,61.6097,61.6187,6100.0
2012-08-22 12:30:00,68.67,68.68,68.62,68.62,7100.0,61.6187,61.6277,61.5739,61.5739,7100.0
2012-08-22 12:35:00,68.63,68.67,68.56,68.59,9100.0,61.5828,61.6187,61.52,61.5469,9100.0
2012-08-22 12:40:00,68.62,68.63,68.59,68.59,6100.0,61.5739,61.5828,61.5469,61.5469,6100.0
2012-08-22 12:45:00,68.61,68.61,68.57,68.6,5900.0,61.5649,61.5649,61.529,61.5559,5900.0
2012-08-22 12:50:00,68.59,68.59,68.56,68.56,8900.0,61.5469,61.5469,61.52,61.52,8900.0
2012-08-22 12:55:00,68.56,68.58,68.55,68.58,5800.0,61.52,61.538,61.511,61.538,5800.0
2012-08-22 13:00:00,68.59,68.64,68.58,68.6,7500.0,61.5469,61.5918,61.538,61.5559,7500.0
2012-08-22 13:05:00,68.58,68.6,68.56,68.6,16500.0,61.538,61.5559,61.52,61.5559,16500.0
2012-08-22 13:10:00,68.6,68.6,68.55,68.58,15400.0,61.5559,61.5559,61.511,61.538,15400.0
2012-08-22 13:15:00,68.58,68.63,68.53,68.6,18900.0,61.538,61.5828,61.4931,61.5559,18900.0
2012-08-22 13:20:00,68.59,68.66,68.5,68.64,15400.0,61.5469,61.6097,61.4662,61.5918,15400.0
2012-08-22 13:25:00,68.64,68.71,68.62,68.7,4400.0,61.5918,61.6546,61.5739,61.6456,4400.0
2012-08-22 13:30:00,68.68,68.74,68.65,68.72,9500.0,61.6277,61.6815,61.6008,61.6636,9500.0
2012-08-22 13:35:00,68.73,68.73,68.7,68.72,7300.0,61.6726,61.6726,61.6456,61.6636,7300.0
2012-08-22 13:40:00,68.71,68.75,68.71,68.73,7300.0,61.6546,61.6905,61.6546,61.6726,7300.0
2012-08-22 13:45:00,68.73,68.76,68.73,68.74,14500.0,61.6726,61.6995,61.6726,61.6815,14500.0
2012-08-22 13:50:00,68.74,68.74,68.71,68.73,9700.0,61.6815,61.6815,61.6546,61.6726,9700.0
2012-08-22 13:55:00,68.74,68.76,68.7,68.73,7800.0,61.6815,61.6995,61.6456,61.6726,7800.0
2012-08-22 14:00:00,68.76,68.92,68.76,68.9,16800.0,61.6995,61.8431,61.6995,61.8251,16800.0
2012-08-22 14:05:00,68.91,68.95,68.82,68.84,23800.0,61.8341,61.87,61.7533,61.7713,23800.0
2012-08-22 14:10:00,68.82,68.91,68.79,68.8,15100.0,61.7533,61.8341,61.7264,61.7354,15100.0
2012-08-22 14:15:00,68.82,68.87,68.76,68.83,21200.0,61.7533,61.7982,61.6995,61.7623,21200.0
2012-08-22 14:20:00,68.82,68.84,68.76,68.76,9400.0,61.7533,61.7713,61.6995,61.6995,9400.0
2012-08-22 14:25:00,68.77,68.84,68.76,68.8,9300.0,61.7085,61.7713,61.6995,61.7354,9300.0
2012-08-22 14:30:00,68.8,68.9,68.8,68.89,7400.0,61.7354,61.8251,61.7354,61.8161,7400.0
2012-08-22 14:35:00,68.89,68.89,68.81,68.81,12700.0,61.8161,61.8161,61.7443,61.7443,12700.0
2012-08-22 14:40:00,68.84,68.85,68.81,68.84,9600.0,61.7713,61.7802,61.7443,61.7713,9600.0
2012-08-22 14:45:00,68.84,68.89,68.84,68.86,12200.0,61.7713,61.8161,61.7713,61.7892,12200.0
2012-08-22 14:50:00,68.87,68.92,68.87,68.91,11700.0,61.7982,61.8431,61.7982,61.8341,11700.0
2012-08-22 14:55:00,68.92,68.97,68.92,68.96,11400.0,61.8431,61.8879,61.8431,61.8789,11400.0
2012-08-22 15:00:00,68.95,68.98,68.91,68.97,20300.0,61.87,61.8969,61.8341,61.8879,20300.0
2012-08-22 15:05:00,68.96,68.99,68.92,68.98,12200.0,61.8789,61.9059,61.8431,61.8969,12200.0
2012-08-22 15:10:00,68.97,68.98,68.84,68.87,20800.0,61.8879,61.8969,61.7713,61.7982,20800.0
2012-08-22 15:15:00,68.86,68.97,68.86,68.91,27000.0,61.7892,61.8879,61.7892,61.8341,27000.0
2012-08-22 15:20:00,68.91,68.95,68.86,68.93,20500.0,61.8341,61.87,61.7892,61.852,20500.0
2012-08-22 15:25:00,68.94,68.99,68.92,68.98,26800.0,61.861,61.9059,61.8431,61.8969,26800.0
2012-08-22 15:30:00,68.96,68.97,68.81,68.85,38400.0,61.8789,61.8879,61.7443,61.7802,38400.0
2012-08-22 15:35:00,68.86,68.91,68.79,68.89,23500.0,61.7892,61.8341,61.7264,61.8161,23500.0
2012-08-22 15:40:00,68.88,68.95,68.84,68.88,22700.0,61.8072,61.87,61.7713,61.8072,22700.0
2012-08-22 15:45:00,68.88,68.89,68.79,68.87,44000.0,61.8072,61.8161,61.7264,61.7982,44000.0
2012-08-22 15:50:00,68.87,68.99,68.85,68.96,63000.0,61.7982,61.9059,61.7802,61.8789,63000.0
2012-08-22 15:55:00,68.95,69.0,68.87,68.9,116700.0,61.87,61.9148,61.7982,61.8251,116700.0
2012-08-23 09:30:00,68.76,68.93,68.75,68.78,20900.0,61.6995,61.852,61.6905,61.7174,20900.0
2012-08-23 09:35:00,68.78,68.79,68.4,68.43,10100.0,61.7174,61.7264,61.3764,61.4034,10100.0
2012-08-23 09:40:00,68.43,68.71,68.35,68.63,14900.0,61.4034,61.6546,61.3316,61.5828,14900.0
2012-08-23 09:45:00,68.64,68.97,68.62,68.79,13000.0,61.5918,61.8879,61.5739,61.7264,13000.0
2012-08-23 09:50:00,68.77,68.84,68.73,68.75,18800.0,61.7085,61.7713,61.6726,61.6905,18800.0
2012-08-23 09:55:00,68.75,68.82,68.74,68.76,11400.0,61.6905,61.7533,61.6815,61.6995,11400.0
2012-08-23 10:00:00,68.82,68.86,68.75,68.75,12500.0,61.7533,61.7892,61.6905,61.6905,12500.0
2012-08-23 10:05:00,68.75,68.84,68.75,68.83,11100.0,61.6905,61.7713,61.6905,61.7623,11100.0
2012-08-23 10:10:00,68.81,69.08,68.81,68.95,23200.0,61.7443,61.9866,61.7443,61.87,23200.0
2012-08-23 10:15:00,68.95,69.07,68.94,69.0,17700.0,61.87,61.9776,61.861,61.9148,17700.0
2012-08-23 10:20:00,69.0,69.04,68.97,68.99,22600.0,61.9148,61.9507,61.8879,61.9059,22600.0
2012-08-23 10:25:00,68.98,69.09,68.96,69.08,29700.0,61.8969,61.9956,61.8789,61.9866,29700.0
2012-08-23 10:30:00,69.05,69.16,69.0,69.07,9700.0,61.9597,62.0584,61.9148,61.9776,9700.0
2012-08-23 10:35:00,69.07,69.11,69.02,69.11,7800.0,61.9776,62.0135,61.9328,62.0135,7800.0
2012-08-23 10:40:00,69.12,69.15,69.05,69.12,8600.0,62.0225,62.0494,61.9597,62.0225,8600.0
2012-08-23 10:45:00,69.14,69.2,69.11,69.19,19900.0,62.0405,62.0943,62.0135,62.0853,19900.0
2012-08-23 10:50:00,69.18,69.23,69.15,69.17,11700.0,62.0764,62.1212,62.0494,62.0674,11700.0
2012-08-23 10:55:00,69.16,69.25,69.13,69.25,16000.0,62.0584,62.1392,62.0315,62.1392,16000.0
2012-08-23 11:00:00,69.23,69.27,69.15,69.19,16000.0,62.1212,62.1571,62.0494,62.0853,16000.0
2012-08-23 11:05:00,69.18,69.31,69.18,69.31,14400.0,62.0764,62.193,62.0764,62.193,14400.0
2012-08-23 11:10:00,69.3,69.33,69.26,69.27,11400.0,62.184,62.211,62.1481,62.1571,11400.0
2012-08-23 11:15:00,69.26,69.3,69.21,69.29,33400.0,62.1481,62.184,62.1033,62.1751,33400.0
2012-08-23 11:20:00,69.29,69.34,69.2,69.31,13300.0,62.1751,62.2199,62.0943,62.193,13300.0
2012-08-23 11:25:00,69.32,69.38,69.31,69.34,13000.0,62.202,62.2558,62.193,62.2199,13000.0
2012-08-23 11:30:00,69.33,69.37,69.22,69.27,9700.0,62.211,62.2468,62.1122,62.1571,9700.0
2012-08-23 11:35:00,69.28,69.37,69.22,69.31,17300.0,62.1661,62.2468,62.1122,62.193,17300.0
2012-08-23 11:40:00,69.31,69.37,69.27,69.37,6000.0,62.193,62.2468,62.1571,62.2468,6000.0
2012-08-23 11:45:00,69.37,69.41,69.36,69.4,18400.0,62.2468,62.2827,62.2379,62.2738,18400.0
2012-08-23 11:50:00,69.4,69.41,69.31,69.4,14600.0,62.2738,62.2827,62.193,62.2738,14600.0
2012-08-23 11:55:00,69.4,69.49,69.39,69.45,12200.0,62.2738,62.3545,62.2648,62.3186,12200.0
2012-08-23 12:00:00,69.46,69.5,69.4,69.49,17900.0,62.3276,62.3635,62.2738,62.3545,17900.0
2012-08-23 12:05:00,69.47,69.48,69.39,69.42,20000.0,62.3366,62.3455,62.2648,62.2917,20000.0
2012-08-23 12:10:00,69.42,69.46,69.36,69.44,19100.0,62.2917,62.3276,62.2379,62.3097,19100.0
2012-08-23 12:15:00,69.42,69.56,69.42,69.5,8800.0,62.2917,62.4173,62.2917,62.3635,8800.0
2012-08-23 12:20:00,69.5,69.52,69.4,69.5,20100.0,62.3635,62.3814,62.2738,62.3635,20100.0
2012-08-23 12:25:00,69.5,69.52,69.46,69.47,15900.0,62.3635,62.3814,62.3276,62.3366,15900.0
2012-08-23 12:30:00,69.45,69.48,69.37,69.38,11100.0,62.3186,62.3455,62.2468,62.2558,11100.0
2012-08-23 12:35:00,69.38,69.4,69.36,69.38,8600.0,62.2558,62.2738,62.2379,62.2558,8600.0
2012-08-23 12:40:00,69.38,69.52,69.38,69.43,11000.0,62.2558,62.3814,62.2558,62.3007,11000.0
2012-08-23 12:45:00,69.43,69.43,69.37,69.43,5400.0,62.3007,62.3007,62.2468,62.3007,5400.0
2012-08-23 12:50:00,69.41,69.45,69.39,69.42,8500.0,62.2827,62.3186,62.2648,62.2917,8500.0
2012-08-23 12:55:00,69.4,69.41,69.36,69.41,13000.0,62.2738,62.2827,62.2379,62.2827,13000.0
2012-08-23 13:00:00,69.42,69.44,69.32,69.34,12100.0,62.2917,62.3097,62.202,62.2199,12100.0
2012-08-23 13:05:00,69.34,69.43,69.31,69.34,21200.0,62.2199,62.3007,62.193,62.2199,21200.0
2012-08-23 13:10:00,69.34,69.4,69.28,69.29,13700.0,62.2199,62.2738,62.1661,62.1751,13700.0
2012-08-23 13:15:00,69.29,69.34,69.24,69.28,15300.0,62.1751,62.2199,62.1302,62.1661,15300.0
2012-08-23 13:20:00,69.28,69.29,69.19,69.19,11300.0,62.1661,62.1751,62.0853,62.0853,11300.0
2012-08-23 13:25:00,69.23,69.29,69.21,69.29,6300.0,62.1212,62.1751,62.1033,62.1751,6300.0
2012-08-23 13:30:00,69.29,69.34,69.27,69.3,11200.0,62.1751,62.2199,62.1571,62.184,11200.0
2012-08-23 13:35:00,69.31,69.33,69.27,69.28,9000.0,62.193,62.211,62.1571,62.1661,9000.0
2012-08-23 13:40:00,69.26,69.35,69.25,69.34,9100.0,62.1481,62.2289,62.1392,62.2199,9100.0
2012-08-23 13:45:00,69.3,69.31,69.27,69.3,7000.0,62.184,62.193,62.1571,62.184,7000.0
2012-08-23 13:50:00,69.28,69.29,69.25,69.26,11300.0,62.1661,62.1751,62.1392,62.1481,11300.0
2012-08-23 13:55:00,69.26,69.34,69.26,69.33,10800.0,62.1481,62.2199,62.1481,62.211,10800.0
2012-08-23 14:00:00,69.33,69.34,69.29,69.33,13000.0,62.211,62.2199,62.1751,62.211,13000.0
2012-08-23 14:05:00,69.33,69.38,69.31,69.38,11600.0,62.211,62.2558,62.193,62.2558,11600.0
2012-08-23 14:10:00,69.36,69.36,69.27,69.28,10100.0,62.2379,62.2379,62.1571,62.1661,10100.0
2012-08-23 14:15:00,69.29,69.32,69.19,69.25,13900.0,62.1751,62.202,62.0853,62.1392,13900.0
2012-08-23 14:20:00,69.28,69.31,69.22,69.26,9600.0,62.1661,62.193,62.1122,62.1481,9600.0
2012-08-23 14:25:00,69.26,69.29,69.17,69.2,6800.0,62.1481,62.1751,62.0674,62.0943,6800.0
2012-08-23 14:30:00,69.19,69.22,69.15,69.15,10900.0,62.0853,62.1122,62.0494,62.0494,10900.0
2012-08-23 14:35:00,69.16,69.22,69.13,69.16,10400.0,62.0584,62.1122,62.0315,62.0584,10400.0
2012-08-23 14:40:00,69.16,69.28,69.15,69.26,17100.0,62.0584,62.1661,62.0494,62.1481,17100.0
2012-08-23 14:45:00,69.27,69.38,69.27,69.35,13200.0,62.1571,62.2558,62.1571,62.2289,13200.0
2012-08-23 14:50:00,69.34,69.35,69.22,69.23,11300.0,62.2199,62.2289,62.1122,62.1212,11300.0
2012-08-23 14:55:00,69.24,69.26,69.2,69.22,10900.0,62.1302,62.1481,62.0943,62.1122,10900.0
2012-08-23 15:00:00,69.23,69.27,69.18,69.25,17500.0,62.1212,62.1571,62.0764,62.1392,17500.0
2012-08-23 15:05:00,69.24,69.29,69.22,69.24,14900.0,62.1302,62.1751,62.1122,62.1302,14900.0
2012-08-23 15:10:00,69.25,69.28,69.2,69.22,16700.0,62.1392,62.1661,62.0943,62.1122,16700.0
2012-08-23 15:15:00,69.22,69.24,69.2,69.21,15900.0,62.1122,62.1302,62.0943,62.1033,15900.0
2012-08-23 15:20:00,69.21,69.22,69.11,69.16,15600.0,62.1033,62.1122,62.0135,62.0584,15600.0
2012-08-23 15:25:00,69.17,69.24,69.16,69.2,19700.0,62.0674,62.1302,62.0584,62.0943,19700.0
2012-08-23 15:30:00,69.19,69.23,69.16,69.18,18100.0,62.0853,62.1212,62.0584,62.0764,18100.0
2012-08-23 15:35:00,69.19,69.26,69.18,69.22,23900.0,62.0853,62.1481,62.0764,62.1122,23900.0
2012-08-23 15:40:00,69.22,69.24,69.17,69.17,16800.0,62.1122,62.1302,62.0674,62.0674,16800.0
2012-08-23 15:45:00,69.18,69.26,69.15,69.17,27700.0,62.0764,62.1481,62.0494,62.0674,27700.0
2012-08-23 15:50:00,69.16,69.24,69.1,69.23,39100.0,62.0584,62.1302,62.0046,62.1212,39100.0
2012-08-23 15:55:00,69.2,69.25,69.14,69.24,59900.0,62.0943,62.1392,62.0405,62.1302,59900.0
2012-08-24 09:30:00,69.1,69.35,68.82,68.97,32800.0,62.0046,62.2289,61.7533,61.8879,32800.0
2012-08-24 09:35:00,68.95,69.16,68.95,69.1,12400.0,61.87,62.0584,61.87,62.0046,12400.0
2012-08-24 09:40:00,69.1,69.15,68.98,69.07,11600.0,62.0046,62.0494,61.8969,61.9776,11600.0
2012-08-24 09:45:00,69.09,69.11,68.94,69.04,28500.0,61.9956,62.0135,61.861,61.9507,28500.0
2012-08-24 09:50:00,69.03,69.09,68.96,68.99,17100.0,61.9418,61.9956,61.8789,61.9059,17100.0
2012-08-24 09:55:00,69.05,69.18,68.98,69.18,29100.0,61.9597,62.0764,61.8969,62.0764,29100.0
2012-08-24 10:00:00,69.19,69.24,69.09,69.12,24200.0,62.0853,62.1302,61.9956,62.0225,24200.0
2012-08-24 10:05:00,69.13,69.2,69.1,69.15,27700.0,62.0315,62.0943,62.0046,62.0494,27700.0
2012-08-24 10:10:00,69.14,69.3,69.11,69.28,26500.0,62.0405,62.184,62.0135,62.1661,26500.0
2012-08-24 10:15:00,69.28,69.33,69.25,69.32,25900.0,62.1661,62.211,62.1392,62.202,25900.0
2012-08-24 10:20:00,69.28,69.39,69.27,69.38,30100.0,62.1661,62.2648,62.1571,62.2558,30100.0
2012-08-24 10:25:00,69.39,69.43,69.29,69.41,21200.0,62.2648,62.3007,62.1751,62.2827,21200.0
2012-08-24 10:30:00,69.42,69.58,69.42,69.56,22600.0,62.2917,62.4353,62.2917,62.4173,22600.0
2012-08-24 10:35:00,69.55,69.59,69.49,69.55,30100.0,62.4084,62.4443,62.3545,62.4084,30100.0
2012-08-24 10:40:00,69.57,69.59,69.49,69.58,18000.0,62.4263,62.4443,62.3545,62.4353,18000.0
2012-08-24 10:45:00,69.57,69.68,69.55,69.63,22800.0,62.4263,62.525,62.4084,62.4801,22800.0
2012-08-24 10:50:00,69.63,69.72,69.62,69.69,19000.0,62.4801,62.5609,62.4712,62.534,19000.0
2012-08-24 10:55:00,69.67,69.74,69.64,69.73,27100.0,62.516,62.5789,62.4891,62.5699,27100.0
2012-08-24 11:00:00,69.7,69.8,69.69,69.78,32000.0,62.543,62.6327,62.534,62.6147,32000.0
2012-08-24 11:05:00,69.76,69.86,69.71,69.71,30000.0,62.5968,62.6865,62.5519,62.5519,30000.0
2012-08-24 11:10:00,69.73,69.88,69.72,69.77,20800.0,62.5699,62.7045,62.5609,62.6058,20800.0
2012-08-24 11:15:00,69.76,70.06,69.76,70.03,35600.0,62.5968,62.866,62.5968,62.8391,35600.0
2012-08-24 11:20:00,70.01,70.01,69.93,69.96,24400.0,62.8211,62.8211,62.7493,62.7763,24400.0
2012-08-24 11:25:00,69.97,70.06,69.93,69.99,23600.0,62.7852,62.866,62.7493,62.8032,23600.0
2012-08-24 11:30:00,69.95,70.04,69.94,69.96,17100.0,62.7673,62.848,62.7583,62.7763,17100.0
2012-08-24 11:35:00,69.94,69.94,69.84,69.89,27400.0,62.7583,62.7583,62.6686,62.7134,27400.0
2012-08-24 11:40:00,69.87,69.9,69.84,69.86,13800.0,62.6955,62.7224,62.6686,62.6865,13800.0
2012-08-24 11:45:00,69.85,69.89,69.81,69.86,22300.0,62.6776,62.7134,62.6417,62.6865,22300.0
2012-08-24 11:50:00,69.85,69.9,69.81,69.85,13400.0,62.6776,62.7224,62.6417,62.6776,13400.0
2012-08-24 11:55:00,69.86,69.9,69.85,69.85,14800.0,62.6865,62.7224,62.6776,62.6776,14800.0
2012-08-24 12:00:00,69.85,69.89,69.82,69.87,20100.0,62.6776,62.7134,62.6506,62.6955,20100.0
2012-08-24 12:05:00,69.85,69.92,69.81,69.89,19700.0,62.6776,62.7404,62.6417,62.7134,19700.0
2012-08-24 12:10:00,69.87,69.87,69.75,69.8,23400.0,62.6955,62.6955,62.5878,62.6327,23400.0
2012-08-24 12:15:00,69.8,69.82,69.73,69.79,12900.0,62.6327,62.6506,62.5699,62.6237,12900.0
2012-08-24 12:20:00,69.79,69.9,69.79,69.83,7900.0,62.6237,62.7224,62.6237,62.6596,7900.0
2012-08-24 12:25:00,69.83,69.9,69.68,69.9,44900.0,62.6596,62.7224,62.525,62.7224,44900.0
2012-08-24 12:30:00,69.88,69.88,69.76,69.76,6700.0,62.7045,62.7045,62.5968,62.5968,6700.0
2012-08-24 12:35:00,69.77,69.8,69.75,69.77,7300.0,62.6058,62.6327,62.5878,62.6058,7300.0
2012-08-24 12:40:00,69.78,69.86,69.76,69.86,10900.0,62.6147,62.6865,62.5968,62.6865,10900.0
2012-08-24 12:45:00,69.86,69.91,69.83,69.86,18200.0,62.6865,62.7314,62.6596,62.6865,18200.0
2012-08-24 12:50:00,69.86,69.88,69.8,69.81,10700.0,62.6865,62.7045,62.6327,62.6417,10700.0
2012-08-24 12:55:00,69.8,69.85,69.79,69.8,8700.0,62.6327,62.6776,62.6237,62.6327,8700.0
2012-08-24 13:00:00,69.79,69.87,69.78,69.85,12900.0,62.6237,62.6955,62.6147,62.6776,12900.0
2012-08-24 13:05:00,69.85,69.87,69.81,69.83,8300.0,62.6776,62.6955,62.6417,62.6596,8300.0
2012-08-24 13:10:00,69.82,69.85,69.76,69.83,21700.0,62.6506,62.6776,62.5968,62.6596,21700.0
2012-08-24 13:15:00,69.84,69.84,69.78,69.84,15000.0,62.6686,62.6686,62.6147,62.6686,15000.0
2012-08-24 13:20:00,69.84,69.87,69.81,69.82,11300.0,62.6686,62.6955,62.6417,62.6506,11300.0
2012-08-24 13:25:00,69.83,69.87,69.83,69.84,13500.0,62.6596,62.6955,62.6596,62.6686,13500.0
2012-08-24 13:30:00,69.84,69.9,69.82,69.88,13100.0,62.6686,62.7224,62.6506,62.7045,13100.0
2012-08-24 13:35:00,69.87,69.88,69.83,69.84,13400.0,62.6955,62.7045,62.6596,62.6686,13400.0
2012-08-24 13:40:00,69.83,70.01,69.83,69.98,25900.0,62.6596,62.8211,62.6596,62.7942,25900.0
2012-08-24 13:45:00,69.99,70.0,69.96,69.99,27900.0,62.8032,62.8122,62.7763,62.8032,27900.0
2012-08-24 13:50:00,69.98,70.01,69.95,69.98,36300.0,62.7942,62.8211,62.7673,62.7942,36300.0
2012-08-24 13:55:00,69.98,70.0,69.95,69.96,15600.0,62.7942,62.8122,62.7673,62.7763,15600.0
2012-08-24 14:00:00,69.95,69.95,69.9,69.92,13400.0,62.7673,62.7673,62.7224,62.7404,13400.0
2012-08-24 14:05:00,69.92,69.95,69.78,69.82,17500.0,62.7404,62.7673,62.6147,62.6506,17500.0
2012-08-24 14:10:00,69.81,69.88,69.78,69.87,10000.0,62.6417,62.7045,62.6147,62.6955,10000.0
2012-08-24 14:15:00,69.87,69.92,69.85,69.92,13000.0,62.6955,62.7404,62.6776,62.7404,13000.0
2012-08-24 14:20:00,69.91,69.95,69.89,69.9,13700.0,62.7314,62.7673,62.7134,62.7224,13700.0
2012-08-24 14:25:00,69.9,69.94,69.88,69.93,22200.0,62.7224,62.7583,62.7045,62.7493,22200.0
2012-08-24 14:30:00,69.93,69.99,69.92,69.99,22500.0,62.7493,62.8032,62.7404,62.8032,22500.0
2012-08-24 14:35:00,69.98,70.0,69.89,69.9,28000.0,62.7942,62.8122,62.7134,62.7224,28000.0
2012-08-24 14:40:00,69.9,69.96,69.88,69.96,24600.0,62.7224,62.7763,62.7045,62.7763,24600.0
2012-08-24 14:45:00,69.96,69.98,69.92,69.96,22800.0,62.7763,62.7942,62.7404,62.7763,22800.0
2012-08-24 14:50:00,69.96,70.0,69.95,69.97,41600.0,62.7763,62.8122,62.7673,62.7852,41600.0
2012-08-24 14:55:00,69.98,70.0,69.97,69.98,28700.0,62.7942,62.8122,62.7852,62.7942,28700.0
2012-08-24 15:00:00,69.99,69.99,69.95,69.98,28400.0,62.8032,62.8032,62.7673,62.7942,28400.0
2012-08-24 15:05:00,69.98,69.98,69.93,69.98,46700.0,62.7942,62.7942,62.7493,62.7942,46700.0
2012-08-24 15:10:00,69.97,70.0,69.97,69.98,23600.0,62.7852,62.8122,62.7852,62.7942,23600.0
2012-08-24 15:15:00,69.99,70.0,69.96,69.98,59800.0,62.8032,62.8122,62.7763,62.7942,59800.0
2012-08-24 15:20:00,69.98,70.0,69.96,70.0,24800.0,62.7942,62.8122,62.7763,62.8122,24800.0
2012-08-24 15:25:00,70.0,70.01,69.98,69.98,33000.0,62.8122,62.8211,62.7942,62.7942,33000.0
2012-08-24 15:30:00,69.99,70.0,69.97,69.97,41200.0,62.8032,62.8122,62.7852,62.7852,41200.0
2012-08-24 15:35:00,69.97,70.0,69.95,69.99,38400.0,62.7852,62.8122,62.7673,62.8032,38400.0
2012-08-24 15:40:00,70.0,70.06,69.98,70.0,54000.0,62.8122,62.866,62.7942,62.8122,54000.0
2012-08-24 15:45:00,70.0,70.03,69.95,69.95,240300.0,62.8122,62.8391,62.7673,62.7673,240300.0
2012-08-24 15:50:00,69.94,69.99,69.85,69.89,37800.0,62.7583,62.8032,62.6776,62.7134,37800.0
2012-08-24 15:55:00,69.89,69.95,69.85,69.94,51300.0,62.7134,62.7673,62.6776,62.7583,51300.0
2012-08-27 09:30:00,69.89,69.89,69.42,69.42,26700.0,62.7134,62.7134,62.2917,62.2917,26700.0
2012-08-27 09:35:00,69.35,69.52,69.34,69.47,16100.0,62.2289,62.3814,62.2199,62.3366,16100.0
2012-08-27 09:40:00,69.52,69.53,69.28,69.35,33100.0,62.3814,62.3904,62.1661,62.2289,33100.0
2012-08-27 09:45:00,69.36,69.59,69.36,69.55,20700.0,62.2379,62.4443,62.2379,62.4084,20700.0
2012-08-27 09:50:00,69.55,69.63,69.4,69.62,22300.0,62.4084,62.4801,62.2738,62.4712,22300.0
2012-08-27 09:55:00,69.64,69.65,69.42,69.46,16400.0,62.4891,62.4981,62.2917,62.3276,16400.0
2012-08-27 10:00:00,69.49,69.56,69.41,69.55,16500.0,62.3545,62.4173,62.2827,62.4084,16500.0
2012-08-27 10:05:00,69.55,69.6,69.49,69.59,22500.0,62.4084,62.4532,62.3545,62.4443,22500.0
2012-08-27 10:10:00,69.6,69.6,69.46,69.47,14500.0,62.4532,62.4532,62.3276,62.3366,14500.0
2012-08-27 10:15:00,69.49,69.53,69.47,69.48,10400.0,62.3545,62.3904,62.3366,62.3455,10400.0
2012-08-27 10:20:00,69.48,69.48,69.39,69.47,14800.0,62.3455,62.3455,62.2648,62.3366,14800.0
2012-08-27 10:25:00,69.46,69.46,69.3,69.41,11300.0,62.3276,62.3276,62.184,62.2827,11300.0
2012-08-27 10:30:00,69.42,69.47,69.31,69.32,15000.0,62.2917,62.3366,62.193,62.202,15000.0
2012-08-27 10:35:00,69.31,69.43,69.28,69.32,16000.0,62.193,62.3007,62.1661,62.202,16000.0
2012-08-27 10:40:00,69.32,69.32,69.12,69.16,21700.0,62.202,62.202,62.0225,62.0584,21700.0
2012-08-27 10:45:00,69.16,69.21,69.14,69.15,20200.0,62.0584,62.1033,62.0405,62.0494,20200.0
2012-08-27 10:50:00,69.15,69.15,68.92,68.94,36200.0,62.0494,62.0494,61.8431,61.861,36200.0
2012-08-27 10:55:00,68.94,69.02,68.84,69.02,24300.0,61.861,61.9328,61.7713,61.9328,24300.0
2012-08-27 11:00:00,69.01,69.03,68.98,69.0,13100.0,61.9238,61.9418,61.8969,61.9148,13100.0
2012-08-27 11:05:00,69.03,69.34,69.03,69.34,18400.0,61.9418,62.2199,61.9418,62.2199,18400.0
2012-08-27 11:10:00,69.35,69.48,69.34,69.48,20000.0,62.2289,62.3455,62.2199,62.3455,20000.0
2012-08-27 11:15:00,69.47,69.6,69.46,69.58,15600.0,62.3366,62.4532,62.3276,62.4353,15600.0
2012-08-27 11:20:00,69.58,69.69,69.56,69.69,21200.0,62.4353,62.534,62.4173,62.534,21200.0
2012-08-27 11:25:00,69.71,69.85,69.7,69.82,18800.0,62.5519,62.6776,62.543,62.6506,18800.0
2012-08-27 11:30:00,69.82,69.9,69.8,69.81,18400.0,62.6506,62.7224,62.6327,62.6417,18400.0
2012-08-27 11:35:00,69.8,69.91,69.78,69.88,28700.0,62.6327,62.7314,62.6147,62.7045,28700.0
2012-08-27 11:40:00,69.88,69.92,69.87,69.87,11600.0,62.7045,62.7404,62.6955,62.6955,11600.0
2012-08-27 11:45:00,69.89,69.92,69.86,69.88,10400.0,62.7134,62.7404,62.6865,62.7045,10400.0
2012-08-27 11:50:00,69.89,69.9,69.79,69.89,59200.0,62.7134,62.7224,62.6237,62.7134,59200.0
2012-08-27 11:55:00,69.89,69.91,69.84,69.89,11400.0,62.7134,62.7314,62.6686,62.7134,11400.0
2012-08-27 12:00:00,69.88,70.0,69.86,69.95,23100.0,62.7045,62.8122,62.6865,62.7673,23100.0
2012-08-27 12:05:00,69.97,69.99,69.94,69.97,6400.0,62.7852,62.8032,62.7583,62.7852,6400.0
2012-08-27 12:10:00,69.96,69.98,69.94,69.94,9200.0,62.7763,62.7942,62.7583,62.7583,9200.0
2012-08-27 12:15:00,69.95,69.99,69.95,69.99,9800.0,62.7673,62.8032,62.7673,62.8032,9800.0
2012-08-27 12:20:00,69.99,70.0,69.94,69.95,9800.0,62.8032,62.8122,62.7583,62.7673,9800.0
2012-08-27 12:25:00,69.94,69.96,69.9,69.92,8100.0,62.7583,62.7763,62.7224,62.7404,8100.0
2012-08-27 12:30:00,69.92,69.97,69.91,69.94,8300.0,62.7404,62.7852,62.7314,62.7583,8300.0
2012-08-27 12:35:00,69.94,70.0,69.94,69.97,13100.0,62.7583,62.8122,62.7583,62.7852,13100.0
2012-08-27 12:40:00,69.97,69.99,69.93,69.98,9700.0,62.7852,62.8032,62.7493,62.7942,9700.0
2012-08-27 12:45:00,69.97,69.97,69.93,69.94,8500.0,62.7852,62.7852,62.7493,62.7583,8500.0
2012-08-27 12:50:00,69.96,69.96,69.92,69.94,10200.0,62.7763,62.7763,62.7404,62.7583,10200.0
2012-08-27 12:55:00,69.94,69.98,69.93,69.95,12100.0,62.7583,62.7942,62.7493,62.7673,12100.0
2012-08-27 13:00:00,69.95,69.98,69.95,69.97,20100.0,62.7673,62.7942,62.7673,62.7852,20100.0
2012-08-27 13:05:00,69.97,69.98,69.96,69.96,6200.0,62.7852,62.7942,62.7763,62.7763,6200.0
2012-08-27 13:10:00,69.96,70.0,69.96,69.97,18200.0,62.7763,62.8122,62.7763,62.7852,18200.0
2012-08-27 13:15:00,69.98,70.0,69.93,69.99,21700.0,62.7942,62.8122,62.7493,62.8032,21700.0
2012-08-27 13:20:00,70.0,70.07,69.99,70.03,41100.0,62.8122,62.875,62.8032,62.8391,41100.0
2012-08-27 13:25:00,70.01,70.06,69.99,70.03,9200.0,62.8211,62.866,62.8032,62.8391,9200.0
2012-08-27 13:30:00,70.02,70.02,69.98,69.98,16300.0,62.8301,62.8301,62.7942,62.7942,16300.0
2012-08-27 13:35:00,69.98,70.02,69.95,69.99,15900.0,62.7942,62.8301,62.7673,62.8032,15900.0
2012-08-27 13:40:00,69.99,70.03,69.96,70.0,25200.0,62.8032,62.8391,62.7763,62.8122,25200.0
2012-08-27 13:45:00,69.99,70.01,69.95,70.01,12500.0,62.8032,62.8211,62.7673,62.8211,12500.0
2012-08-27 13:50:00,70.02,70.05,69.99,69.99,34700.0,62.8301,62.857,62.8032,62.8032,34700.0
2012-08-27 13:55:00,70.0,70.0,69.98,70.0,13000.0,62.8122,62.8122,62.7942,62.8122,13000.0
2012-08-27 14:00:00,70.0,70.01,69.99,69.99,15700.0,62.8122,62.8211,62.8032,62.8032,15700.0
2012-08-27 14:05:00,70.0,70.0,69.97,69.98,24200.0,62.8122,62.8122,62.7852,62.7942,24200.0
2012-08-27 14:10:00,69.98,69.98,69.95,69.96,9500.0,62.7942,62.7942,62.7673,62.7763,9500.0
2012-08-27 14:15:00,69.96,70.02,69.95,70.02,20000.0,62.7763,62.8301,62.7673,62.8301,20000.0
2012-08-27 14:20:00,70.01,70.02,69.96,70.0,15300.0,62.8211,62.8301,62.7763,62.8122,15300.0
2012-08-27 14:25:00,70.0,70.02,69.99,70.0,19100.0,62.8122,62.8301,62.8032,62.8122,19100.0
2012-08-27 14:30:00,70.0,70.02,69.97,70.01,32200.0,62.8122,62.8301,62.7852,62.8211,32200.0
2012-08-27 14:35:00,70.02,70.03,70.0,70.03,18700.0,62.8301,62.8391,62.8122,62.8391,18700.0
2012-08-27 14:40:00,70.03,70.03,69.99,70.01,54100.0,62.8391,62.8391,62.8032,62.8211,54100.0
2012-08-27 14:45:00,70.01,70.02,69.94,70.0,82000.0,62.8211,62.8301,62.7583,62.8122,82000.0
2012-08-27 14:50:00,70.0,70.01,69.93,69.95,30800.0,62.8122,62.8211,62.7493,62.7673,30800.0
2012-08-27 14:55:00,69.95,69.97,69.75,69.82,44300.0,62.7673,62.7852,62.5878,62.6506,44300.0
2012-08-27 15:00:00,69.8,69.86,69.8,69.84,17100.0,62.6327,62.6865,62.6327,62.6686,17100.0
2012-08-27 15:05:00,69.83,69.84,69.77,69.8,17600.0,62.6596,62.6686,62.6058,62.6327,17600.0
2012-08-27 15:10:00,69.8,69.88,69.75,69.84,23500.0,62.6327,62.7045,62.5878,62.6686,23500.0
2012-08-27 15:15:00,69.83,69.9,69.81,69.87,21300.0,62.6596,62.7224,62.6417,62.6955,21300.0
2012-08-27 15:20:00,69.87,69.88,69.82,69.84,28400.0,62.6955,62.7045,62.6506,62.6686,28400.0
2012-08-27 15:25:00,69.84,69.88,69.84,69.87,21600.0,62.6686,62.7045,62.6686,62.6955,21600.0
2012-08-27 15:30:00,69.86,69.92,69.84,69.91,35600.0,62.6865,62.7404,62.6686,62.7314,35600.0
2012-08-27 15:35:00,69.9,69.95,69.89,69.95,55800.0,62.7224,62.7673,62.7134,62.7673,55800.0
2012-08-27 15:40:00,69.95,69.98,69.94,69.95,73000.0,62.7673,62.7942,62.7583,62.7673,73000.0
2012-08-27 15:45:00,69.94,69.97,69.91,69.94,50100.0,62.7583,62.7852,62.7314,62.7583,50100.0
2012-08-27 15:50:00,69.95,70.0,69.94,69.99,101700.0,62.7673,62.8122,62.7583,62.8032,101700.0
2012-08-27 15:55:00,69.98,70.05,69.91,70.02,128300.0,62.7942,62.857,62.7314,62.8301,128300.0
2012-08-28 09:30:00,69.81,69.97,69.52,69.71,17000.0,62.6417,62.7852,62.3814,62.5519,17000.0
2012-08-28 09:35:00,69.69,69.96,69.63,69.96,16600.0,62.534,62.7763,62.4801,62.7763,16600.0
2012-08-28 09:40:00,69.94,69.96,69.71,69.73,17800.0,62.7583,62.7763,62.5519,62.5699,17800.0
2012-08-28 09:45:00,69.77,70.0,69.73,69.98,23400.0,62.6058,62.8122,62.5699,62.7942,23400.0
2012-08-28 09:50:00,69.98,70.1,69.89,69.98,28100.0,62.7942,62.9019,62.7134,62.7942,28100.0
2012-08-28 09:55:00,69.98,70.0,69.79,70.0,24200.0,62.7942,62.8122,62.6237,62.8122,24200.0
2012-08-28 10:00:00,70.01,70.03,69.89,69.98,16100.0,62.8211,62.8391,62.7134,62.7942,16100.0
2012-08-28 10:05:00,69.97,69.99,69.87,69.95,13600.0,62.7852,62.8032,62.6955,62.7673,13600.0
2012-08-28 10:10:00,69.91,70.01,69.87,69.96,17500.0,62.7314,62.8211,62.6955,62.7763,17500.0
2012-08-28 10:15:00,69.95,70.02,69.88,70.01,45300.0,62.7673,62.8301,62.7045,62.8211,45300.0
2012-08-28 10:20:00,70.0,70.11,69.94,70.1,88000.0,62.8122,62.9109,62.7583,62.9019,88000.0
2012-08-28 10:25:00,70.11,70.17,70.02,70.12,41100.0,62.9109,62.9647,62.8301,62.9198,41100.0
2012-08-28 10:30:00,70.12,70.23,70.11,70.12,30100.0,62.9198,63.0185,62.9109,62.9198,30100.0
2012-08-28 10:35:00,70.14,70.14,70.06,70.1,8400.0,62.9378,62.9378,62.866,62.9019,8400.0
2012-08-28 10:40:00,70.1,70.11,70.05,70.06,6300.0,62.9019,62.9109,62.857,62.866,6300.0
2012-08-28 10:45:00,70.06,70.08,69.99,70.01,13500.0,62.866,62.8839,62.8032,62.8211,13500.0
2012-08-28 10:50:00,70.0,70.06,70.0,70.02,19800.0,62.8122,62.866,62.8122,62.8301,19800.0
2012-08-28 10:55:00,70.02,70.02,69.89,69.96,21400.0,62.8301,62.8301,62.7134,62.7763,21400.0
2012-08-28 11:00:00,69.98,69.98,69.89,69.95,13000.0,62.7942,62.7942,62.7134,62.7673,13000.0
2012-08-28 11:05:00,69.95,69.98,69.9,69.97,14800.0,62.7673,62.7942,62.7224,62.7852,14800.0
2012-08-28 11:10:00,69.97,70.0,69.88,69.9,35400.0,62.7852,62.8122,62.7045,62.7224,35400.0
2012-08-28 11:15:00,69.92,70.04,69.91,70.01,28200.0,62.7404,62.848,62.7314,62.8211,28200.0
2012-08-28 11:20:00,70.01,70.08,70.0,70.04,4200.0,62.8211,62.8839,62.8122,62.848,4200.0
2012-08-28 11:25:00,70.04,70.1,70.01,70.09,6000.0,62.848,62.9019,62.8211,62.8929,6000.0
2012-08-28 11:30:00,70.09,70.1,69.99,70.04,11400.0,62.8929,62.9019,62.8032,62.848,11400.0
2012-08-28 11:35:00,70.06,70.18,70.02,70.15,59900.0,62.866,62.9737,62.8301,62.9467,59900.0
2012-08-28 11:40:00,70.14,70.15,70.05,70.06,32200.0,62.9378,62.9467,62.857,62.866,32200.0
2012-08-28 11:45:00,70.06,70.12,70.05,70.06,38700.0,62.866,62.9198,62.857,62.866,38700.0
2012-08-28 11:50:00,70.05,70.22,70.03,70.14,31900.0,62.857,63.0096,62.8391,62.9378,31900.0
2012-08-28 11:55:00,70.14,70.16,70.09,70.1,10000.0,62.9378,62.9557,62.8929,62.9019,10000.0
2012-08-28 12:00:00,70.1,70.23,70.09,70.17,17200.0,62.9019,63.0185,62.8929,62.9647,17200.0
2012-08-28 12:05:00,70.17,70.2,70.05,70.08,15200.0,62.9647,62.9916,62.857,62.8839,15200.0
2012-08-28 12:10:00,70.08,70.13,70.0,70.0,14700.0,62.8839,62.9288,62.8122,62.8122,14700.0
2012-08-28 12:15:00,70.0,70.06,69.97,70.06,19400.0,62.8122,62.866,62.7852,62.866,19400.0
2012-08-28 12:20:00,70.07,70.08,70.02,70.02,6200.0,62.875,62.8839,62.8301,62.8301,6200.0
2012-08-28 12:25:00,70.01,70.12,70.0,70.06,17900.0,62.8211,62.9198,62.8122,62.866,17900.0
2012-08-28 12:30:00,70.07,70.08,70.0,70.01,7300.0,62.875,62.8839,62.8122,62.8211,7300.0
2012-08-28 12:35:00,70.01,70.14,70.01,70.02,13900.0,62.8211,62.9378,62.8211,62.8301,13900.0
2012-08-28 12:40:00,70.02,70.06,70.0,70.06,6600.0,62.8301,62.866,62.8122,62.866,6600.0
2012-08-28 12:45:00,70.06,70.11,70.03,70.03,5400.0,62.866,62.9109,62.8391,62.8391,5400.0
2012-08-28 12:50:00,70.02,70.06,70.01,70.05,4500.0,62.8301,62.866,62.8211,62.857,4500.0
2012-08-28 12:55:00,70.06,70.06,70.02,70.05,6900.0,62.866,62.866,62.8301,62.857,6900.0
2012-08-28 13:00:00,70.05,70.07,69.98,69.98,21600.0,62.857,62.875,62.7942,62.7942,21600.0
2012-08-28 13:05:00,69.98,70.02,69.9,70.0,58000.0,62.7942,62.8301,62.7224,62.8122,58000.0
2012-08-28 13:10:00,70.0,70.0,69.95,70.0,31700.0,62.8122,62.8122,62.7673,62.8122,31700.0
2012-08-28 13:15:00,70.0,70.0,69.95,70.0,26800.0,62.8122,62.8122,62.7673,62.8122,26800.0
2012-08-28 13:20:00,70.0,70.0,69.98,70.0,22700.0,62.8122,62.8122,62.7942,62.8122,22700.0
2012-08-28 13:25:00,70.0,70.0,69.95,69.95,7900.0,62.8122,62.8122,62.7673,62.7673,7900.0
2012-08-28 13:30:00,69.96,69.97,69.91,69.93,7400.0,62.7763,62.7852,62.7314,62.7493,7400.0
2012-08-28 13:35:00,69.92,69.95,69.88,69.95,4400.0,62.7404,62.7673,62.7045,62.7673,4400.0
2012-08-28 13:40:00,69.95,69.95,69.83,69.86,12900.0,62.7673,62.7673,62.6596,62.6865,12900.0
2012-08-28 13:45:00,69.87,69.88,69.8,69.86,10700.0,62.6955,62.7045,62.6327,62.6865,10700.0
2012-08-28 13:50:00,69.86,69.86,69.81,69.81,8000.0,62.6865,62.6865,62.6417,62.6417,8000.0
2012-08-28 13:55:00,69.81,69.85,69.8,69.85,4900.0,62.6417,62.6776,62.6327,62.6776,4900.0
2012-08-28 14:00:00,69.84,69.9,69.81,69.88,16600.0,62.6686,62.7224,62.6417,62.7045,16600.0
2012-08-28 14:05:00,69.87,69.88,69.85,69.86,4900.0,62.6955,62.7045,62.6776,62.6865,4900.0
2012-08-28 14:10:00,69.85,69.88,69.85,69.87,9700.0,62.6776,62.7045,62.6776,62.6955,9700.0
2012-08-28 14:15:00,69.87,69.9,69.85,69.88,9500.0,62.6955,62.7224,62.6776,62.7045,9500.0
2012-08-28 14:20:00,69.89,69.95,69.89,69.9,19100.0,62.7134,62.7673,62.7134,62.7224,19100.0
2012-08-28 14:25:00,69.9,69.98,69.85,69.95,67400.0,62.7224,62.7942,62.6776,62.7673,67400.0
2012-08-28 14:30:00,69.96,69.97,69.88,69.92,53100.0,62.7763,62.7852,62.7045,62.7404,53100.0
2012-08-28 14:35:00,69.92,69.96,69.91,69.92,8500.0,62.7404,62.7763,62.7314,62.7404,8500.0
2012-08-28 14:40:00,69.92,69.92,69.9,69.91,5300.0,62.7404,62.7404,62.7224,62.7314,5300.0
2012-08-28 14:45:00,69.91,69.94,69.9,69.94,14300.0,62.7314,62.7583,62.7224,62.7583,14300.0
2012-08-28 14:50:00,69.95,69.96,69.88,69.9,19700.0,62.7673,62.7763,62.7045,62.7224,19700.0
2012-08-28 14:55:00,69.9,69.95,69.9,69.92,13400.0,62.7224,62.7673,62.7224,62.7404,13400.0
2012-08-28 15:00:00,69.92,70.0,69.92,70.0,14600.0,62.7404,62.8122,62.7404,62.8122,14600.0
2012-08-28 15:05:00,69.99,70.01,69.94,70.0,24700.0,62.8032,62.8211,62.7583,62.8122,24700.0
2012-08-28 15:10:00,70.0,70.02,69.98,70.02,14300.0,62.8122,62.8301,62.7942,62.8301,14300.0
2012-08-28 15:15:00,70.02,70.06,69.98,69.98,29200.0,62.8301,62.866,62.7942,62.7942,29200.0
2012-08-28 15:20:00,69.98,70.02,69.95,70.01,40800.0,62.7942,62.8301,62.7673,62.8211,40800.0
2012-08-28 15:25:00,70.01,70.02,69.98,70.0,24400.0,62.8211,62.8301,62.7942,62.8122,24400.0
2012-08-28 15:30:00,70.0,70.04,69.93,69.97,33800.0,62.8122,62.848,62.7493,62.7852,33800.0
2012-08-28 15:35:00,69.98,69.98,69.95,69.95,14900.0,62.7942,62.7942,62.7673,62.7673,14900.0
2012-08-28 15:40:00,69.95,70.01,69.91,70.0,32700.0,62.7673,62.8211,62.7314,62.8122,32700.0
2012-08-28 15:45:00,70.02,70.03,69.89,69.89,39300.0,62.8301,62.8391,62.7134,62.7134,39300.0
2012-08-28 15:50:00,69.89,69.96,69.86,69.94,49700.0,62.7134,62.7763,62.6865,62.7583,49700.0
2012-08-28 15:55:00,69.93,69.95,69.87,69.91,87500.0,62.7493,62.7673,62.6955,62.7314,87500.0
2012-08-29 09:30:00,69.78,70.08,69.6,70.03,498200.0,62.6147,62.8839,62.4532,62.8391,498200.0
2012-08-29 09:35:00,70.02,70.21,69.99,70.14,27100.0,62.8301,63.0006,62.8032,62.9378,27100.0
2012-08-29 09:40:00,70.16,70.44,70.16,70.39,28700.0,62.9557,63.207,62.9557,63.1621,28700.0
2012-08-29 09:45:00,70.42,70.64,70.4,70.58,26100.0,63.189,63.3864,63.1711,63.3326,26100.0
2012-08-29 09:50:00,70.62,70.8,70.58,70.79,25900.0,63.3685,63.53,63.3326,63.521,25900.0
2012-08-29 09:55:00,70.77,70.92,70.73,70.8,53400.0,63.5031,63.6377,63.4672,63.53,53400.0
2012-08-29 10:00:00,70.8,70.85,70.51,70.77,66300.0,63.53,63.5749,63.2698,63.5031,66300.0
2012-08-29 10:05:00,70.77,70.81,70.67,70.7,19900.0,63.5031,63.539,63.4134,63.4403,19900.0
2012-08-29 10:10:00,70.7,70.95,70.68,70.93,41700.0,63.4403,63.6646,63.4223,63.6467,41700.0
2012-08-29 10:15:00,70.92,70.92,70.77,70.78,27900.0,63.6377,63.6377,63.5031,63.5121,27900.0
2012-08-29 10:20:00,70.77,70.82,70.75,70.77,88900.0,63.5031,63.548,63.4851,63.5031,88900.0
2012-08-29 10:25:00,70.78,70.81,70.75,70.75,7700.0,63.5121,63.539,63.4851,63.4851,7700.0
2012-08-29 10:30:00,70.77,70.77,70.74,70.75,27500.0,63.5031,63.5031,63.4762,63.4851,27500.0
2012-08-29 10:35:00,70.75,70.77,70.74,70.76,24200.0,63.4851,63.5031,63.4762,63.4941,24200.0
2012-08-29 10:40:00,70.75,70.76,70.75,70.75,15400.0,63.4851,63.4941,63.4851,63.4851,15400.0
2012-08-29 10:45:00,70.75,70.76,70.74,70.75,33200.0,63.4851,63.4941,63.4762,63.4851,33200.0
2012-08-29 10:50:00,70.75,70.76,70.59,70.64,48300.0,63.4851,63.4941,63.3416,63.3864,48300.0
2012-08-29 10:55:00,70.64,70.66,70.51,70.54,31700.0,63.3864,63.4044,63.2698,63.2967,31700.0
2012-08-29 11:00:00,70.56,70.64,70.52,70.58,18300.0,63.3146,63.3864,63.2788,63.3326,18300.0
2012-08-29 11:05:00,70.57,70.58,70.46,70.49,16200.0,63.3236,63.3326,63.2249,63.2518,16200.0
2012-08-29 11:10:00,70.48,70.63,70.47,70.59,25800.0,63.2429,63.3775,63.2339,63.3416,25800.0
2012-08-29 11:15:00,70.58,70.71,70.5,70.69,18000.0,63.3326,63.4492,63.2608,63.4313,18000.0
2012-08-29 11:20:00,70.68,70.71,70.66,70.69,10000.0,63.4223,63.4492,63.4044,63.4313,10000.0
2012-08-29 11:25:00,70.7,70.75,70.69,70.71,7700.0,63.4403,63.4851,63.4313,63.4492,7700.0
2012-08-29 11:30:00,70.7,70.73,70.69,70.71,8700.0,63.4403,63.4672,63.4313,63.4492,8700.0
2012-08-29 11:35:00,70.69,70.74,70.64,70.72,18800.0,63.4313,63.4762,63.3864,63.4582,18800.0
2012-08-29 11:40:00,70.71,70.76,70.69,70.71,6800.0,63.4492,63.4941,63.4313,63.4492,6800.0
2012-08-29 11:45:00,70.7,70.75,70.69,70.71,5000.0,63.4403,63.4851,63.4313,63.4492,5000.0
2012-08-29 11:50:00,70.72,70.75,70.68,70.7,11700.0,63.4582,63.4851,63.4223,63.4403,11700.0
2012-08-29 11:55:00,70.7,70.73,70.67,70.67,14900.0,63.4403,63.4672,63.4134,63.4134,14900.0
2012-08-29 12:00:00,70.67,70.72,70.64,70.7,23600.0,63.4134,63.4582,63.3864,63.4403,23600.0
2012-08-29 12:05:00,70.7,70.7,70.6,70.6,13900.0,63.4403,63.4403,63.3505,63.3505,13900.0
2012-08-29 12:10:00,70.62,70.63,70.58,70.61,16600.0,63.3685,63.3775,63.3326,63.3595,16600.0
2012-08-29 12:15:00,70.64,70.67,70.6,70.67,7600.0,63.3864,63.4134,63.3505,63.4134,7600.0
2012-08-29 12:20:00,70.68,70.83,70.67,70.82,9200.0,63.4223,63.5569,63.4134,63.548,9200.0
2012-08-29 12:25:00,70.82,70.82,70.75,70.75,13500.0,63.548,63.548,63.4851,63.4851,13500.0
2012-08-29 12:30:00,70.76,70.76,70.7,70.7,25600.0,63.4941,63.4941,63.4403,63.4403,25600.0
2012-08-29 12:35:00,70.71,70.73,70.7,70.7,8000.0,63.4492,63.4672,63.4403,63.4403,8000.0
2012-08-29 12:40:00,70.7,70.7,70.63,70.64,7600.0,63.4403,63.4403,63.3775,63.3864,7600.0
2012-08-29 12:45:00,70.64,70.68,70.6,70.65,10100.0,63.3864,63.4223,63.3505,63.3954,10100.0
2012-08-29 12:50:00,70.64,70.65,70.59,70.6,11600.0,63.3864,63.3954,63.3416,63.3505,11600.0
2012-08-29 12:55:00,70.6,70.65,70.58,70.65,12200.0,63.3505,63.3954,63.3326,63.3954,12200.0
2012-08-29 13:00:00,70.65,70.69,70.62,70.66,12900.0,63.3954,63.4313,63.3685,63.4044,12900.0
2012-08-29 13:05:00,70.67,70.67,70.61,70.67,10300.0,63.4134,63.4134,63.3595,63.4134,10300.0
2012-08-29 13:10:00,70.66,70.7,70.65,70.66,7000.0,63.4044,63.4403,63.3954,63.4044,7000.0
2012-08-29 13:15:00,70.67,70.69,70.65,70.65,9200.0,63.4134,63.4313,63.3954,63.3954,9200.0
2012-08-29 13:20:00,70.65,70.67,70.63,70.65,15600.0,63.3954,63.4134,63.3775,63.3954,15600.0
2012-08-29 13:25:00,70.66,70.66,70.58,70.62,30100.0,63.4044,63.4044,63.3326,63.3685,30100.0
2012-08-29 13:30:00,70.61,70.7,70.61,70.68,8300.0,63.3595,63.4403,63.3595,63.4223,8300.0
2012-08-29 13:35:00,70.66,70.7,70.65,70.7,16200.0,63.4044,63.4403,63.3954,63.4403,16200.0
2012-08-29 13:40:00,70.7,70.71,70.68,70.7,28900.0,63.4403,63.4492,63.4223,63.4403,28900.0
2012-08-29 13:45:00,70.7,70.74,70.68,70.74,60000.0,63.4403,63.4762,63.4223,63.4762,60000.0
2012-08-29 13:50:00,70.73,70.74,70.72,70.72,35100.0,63.4672,63.4762,63.4582,63.4582,35100.0
2012-08-29 13:55:00,70.73,70.74,70.72,70.72,16000.0,63.4672,63.4762,63.4582,63.4582,16000.0
2012-08-29 14:00:00,70.73,70.77,70.71,70.77,15800.0,63.4672,63.5031,63.4492,63.5031,15800.0
2012-08-29 14:05:00,70.78,70.78,70.7,70.75,18500.0,63.5121,63.5121,63.4403,63.4851,18500.0
2012-08-29 14:10:00,70.76,70.77,70.69,70.72,15600.0,63.4941,63.5031,63.4313,63.4582,15600.0
2012-08-29 14:15:00,70.72,70.75,70.69,70.74,22200.0,63.4582,63.4851,63.4313,63.4762,22200.0
2012-08-29 14:20:00,70.74,70.79,70.74,70.77,11700.0,63.4762,63.521,63.4762,63.5031,11700.0
2012-08-29 14:25:00,70.78,70.81,70.72,70.78,19100.0,63.5121,63.539,63.4582,63.5121,19100.0
2012-08-29 14:30:00,70.78,70.78,70.72,70.72,11900.0,63.5121,63.5121,63.4582,63.4582,11900.0
2012-08-29 14:35:00,70.73,70.76,70.72,70.72,29400.0,63.4672,63.4941,63.4582,63.4582,29400.0
2012-08-29 14:40:00,70.73,70.74,70.7,70.7,13600.0,63.4672,63.4762,63.4403,63.4403,13600.0
2012-08-29 14:45:00,70.71,70.71,70.62,70.62,17800.0,63.4492,63.4492,63.3685,63.3685,17800.0
2012-08-29 14:50:00,70.61,70.67,70.58,70.65,37500.0,63.3595,63.4134,63.3326,63.3954,37500.0
2012-08-29 14:55:00,70.65,70.68,70.64,70.66,15800.0,63.3954,63.4223,63.3864,63.4044,15800.0
2012-08-29 15:00:00,70.67,70.67,70.58,70.59,26100.0,63.4134,63.4134,63.3326,63.3416,26100.0
2012-08-29 15:05:00,70.58,70.6,70.55,70.56,22700.0,63.3326,63.3505,63.3057,63.3146,22700.0
2012-08-29 15:10:00,70.56,70.59,70.53,70.59,31200.0,63.3146,63.3416,63.2877,63.3416,31200.0
2012-08-29 15:15:00,70.59,70.61,70.58,70.59,25600.0,63.3416,63.3595,63.3326,63.3416,25600.0
2012-08-29 15:20:00,70.59,70.63,70.56,70.56,32800.0,63.3416,63.3775,63.3146,63.3146,32800.0
2012-08-29 15:25:00,70.56,70.57,70.52,70.56,42600.0,63.3146,63.3236,63.2788,63.3146,42600.0
2012-08-29 15:30:00,70.55,70.61,70.51,70.61,45200.0,63.3057,63.3595,63.2698,63.3595,45200.0
2012-08-29 15:35:00,70.61,70.67,70.61,70.67,34100.0,63.3595,63.4134,63.3595,63.4134,34100.0
2012-08-29 15:40:00,70.67,70.85,70.66,70.84,105000.0,63.4134,63.5749,63.4044,63.5659,105000.0
2012-08-29 15:45:00,70.83,70.84,70.67,70.73,62400.0,63.5569,63.5659,63.4134,63.4672,62400.0
2012-08-29 15:50:00,70.72,70.88,70.72,70.76,133200.0,63.4582,63.6018,63.4582,63.4941,133200.0
2012-08-29 15:55:00,70.75,70.75,70.7,70.72,71800.0,63.4851,63.4851,63.4403,63.4582,71800.0
2012-08-30 09:30:00,70.19,70.19,69.51,69.65,66200.0,62.9826,62.9826,62.3725,62.4981,66200.0
2012-08-30 09:35:00,69.69,69.69,69.26,69.43,47400.0,62.534,62.534,62.1481,62.3007,47400.0
2012-08-30 09:40:00,69.4,69.46,69.23,69.23,20900.0,62.2738,62.3276,62.1212,62.1212,20900.0
2012-08-30 09:45:00,69.24,69.29,69.14,69.27,26800.0,62.1302,62.1751,62.0405,62.1571,26800.0
2012-08-30 09:50:00,69.23,69.45,69.2,69.44,33600.0,62.1212,62.3186,62.0943,62.3097,33600.0
2012-08-30 09:55:00,69.43,69.78,69.34,69.72,54200.0,62.3007,62.6147,62.2199,62.5609,54200.0
2012-08-30 10:00:00,69.73,69.73,69.43,69.43,33200.0,62.5699,62.5699,62.3007,62.3007,33200.0
2012-08-30 10:05:00,69.43,69.52,69.42,69.52,24100.0,62.3007,62.3814,62.2917,62.3814,24100.0
2012-08-30 10:10:00,69.51,69.54,69.45,69.45,23400.0,62.3725,62.3994,62.3186,62.3186,23400.0
2012-08-30 10:15:00,69.45,69.5,69.41,69.45,19600.0,62.3186,62.3635,62.2827,62.3186,19600.0
2012-08-30 10:20:00,69.44,69.44,69.28,69.33,17500.0,62.3097,62.3097,62.1661,62.211,17500.0
2012-08-30 10:25:00,69.34,69.34,69.2,69.24,35400.0,62.2199,62.2199,62.0943,62.1302,35400.0
2012-08-30 10:30:00,69.24,69.28,69.2,69.22,29300.0,62.1302,62.1661,62.0943,62.1122,29300.0
2012-08-30 10:35:00,69.23,69.28,69.14,69.17,27300.0,62.1212,62.1661,62.0405,62.0674,27300.0
2012-08-30 10:40:00,69.17,69.18,69.07,69.14,47700.0,62.0674,62.0764,61.9776,62.0405,47700.0
2012-08-30 10:45:00,69.15,69.15,69.06,69.06,13500.0,62.0494,62.0494,61.9687,61.9687,13500.0
2012-08-30 10:50:00,69.05,69.05,68.87,68.94,34900.0,61.9597,61.9597,61.7982,61.861,34900.0
2012-08-30 10:55:00,68.93,69.04,68.91,68.99,19200.0,61.852,61.9507,61.8341,61.9059,19200.0
2012-08-30 11:00:00,69.0,69.03,68.9,68.99,25400.0,61.9148,61.9418,61.8251,61.9059,25400.0
2012-08-30 11:05:00,68.98,68.98,68.84,68.94,20600.0,61.8969,61.8969,61.7713,61.861,20600.0
2012-08-30 11:10:00,68.93,68.94,68.87,68.94,15800.0,61.852,61.861,61.7982,61.861,15800.0
2012-08-30 11:15:00,68.94,69.01,68.89,68.95,10200.0,61.861,61.9238,61.8161,61.87,10200.0
2012-08-30 11:20:00,68.95,69.13,68.92,69.13,16500.0,61.87,62.0315,61.8431,62.0315,16500.0
2012-08-30 11:25:00,69.13,69.21,69.13,69.19,12900.0,62.0315,62.1033,62.0315,62.0853,12900.0
2012-08-30 11:30:00,69.19,69.2,69.13,69.15,14700.0,62.0853,62.0943,62.0315,62.0494,14700.0
2012-08-30 11:35:00,69.14,69.14,69.09,69.14,16300.0,62.0405,62.0405,61.9956,62.0405,16300.0
2012-08-30 11:40:00,69.15,69.21,69.11,69.11,12100.0,62.0494,62.1033,62.0135,62.0135,12100.0
2012-08-30 11:45:00,69.13,69.18,69.1,69.18,23900.0,62.0315,62.0764,62.0046,62.0764,23900.0
2012-08-30 11:50:00,69.18,69.2,69.14,69.17,32000.0,62.0764,62.0943,62.0405,62.0674,32000.0
2012-08-30 11:55:00,69.17,69.22,69.1,69.13,45500.0,62.0674,62.1122,62.0046,62.0315,45500.0
2012-08-30 12:00:00,69.14,69.18,69.09,69.13,13600.0,62.0405,62.0764,61.9956,62.0315,13600.0
2012-08-30 12:05:00,69.18,69.2,69.12,69.17,9100.0,62.0764,62.0943,62.0225,62.0674,9100.0
2012-08-30 12:10:00,69.17,69.22,69.14,69.19,13000.0,62.0674,62.1122,62.0405,62.0853,13000.0
2012-08-30 12:15:00,69.2,69.2,69.14,69.16,10200.0,62.0943,62.0943,62.0405,62.0584,10200.0
2012-08-30 12:20:00,69.16,69.21,69.14,69.18,9400.0,62.0584,62.1033,62.0405,62.0764,9400.0
2012-08-30 12:25:00,69.18,69.2,69.14,69.18,9300.0,62.0764,62.0943,62.0405,62.0764,9300.0
2012-08-30 12:30:00,69.19,69.31,69.18,69.23,21000.0,62.0853,62.193,62.0764,62.1212,21000.0
2012-08-30 12:35:00,69.22,69.26,69.22,69.26,4100.0,62.1122,62.1481,62.1122,62.1481,4100.0
2012-08-30 12:40:00,69.27,69.31,69.27,69.27,6400.0,62.1571,62.193,62.1571,62.1571,6400.0
2012-08-30 12:45:00,69.28,69.33,69.25,69.32,13600.0,62.1661,62.211,62.1392,62.202,13600.0
2012-08-30 12:50:00,69.33,69.35,69.29,69.35,13300.0,62.211,62.2289,62.1751,62.2289,13300.0
2012-08-30 12:55:00,69.35,69.4,69.34,69.36,7700.0,62.2289,62.2738,62.2199,62.2379,7700.0
2012-08-30 13:00:00,69.37,69.41,69.37,69.41,10700.0,62.2468,62.2827,62.2468,62.2827,10700.0
2012-08-30 13:05:00,69.41,69.43,69.32,69.32,7100.0,62.2827,62.3007,62.202,62.202,7100.0
2012-08-30 13:10:00,69.31,69.37,69.3,69.33,12700.0,62.193,62.2468,62.184,62.211,12700.0
2012-08-30 13:15:00,69.33,69.35,69.24,69.24,22500.0,62.211,62.2289,62.1302,62.1302,22500.0
2012-08-30 13:20:00,69.23,69.29,69.23,69.25,6600.0,62.1212,62.1751,62.1212,62.1392,6600.0
2012-08-30 13:25:00,69.24,69.25,69.18,69.23,28200.0,62.1302,62.1392,62.0764,62.1212,28200.0
2012-08-30 13:30:00,69.23,69.28,69.22,69.28,4300.0,62.1212,62.1661,62.1122,62.1661,4300.0
2012-08-30 13:35:00,69.28,69.28,69.15,69.19,26100.0,62.1661,62.1661,62.0494,62.0853,26100.0
2012-08-30 13:40:00,69.18,69.2,69.15,69.17,7900.0,62.0764,62.0943,62.0494,62.0674,7900.0
2012-08-30 13:45:00,69.16,69.23,69.12,69.23,12100.0,62.0584,62.1212,62.0225,62.1212,12100.0
2012-08-30 13:50:00,69.23,69.24,69.17,69.18,6600.0,62.1212,62.1302,62.0674,62.0764,6600.0
2012-08-30 13:55:00,69.21,69.23,69.17,69.21,10600.0,62.1033,62.1212,62.0674,62.1033,10600.0
2012-08-30 14:00:00,69.22,69.25,69.2,69.25,10700.0,62.1122,62.1392,62.0943,62.1392,10700.0
2012-08-30 14:05:00,69.24,69.37,69.24,69.3,18200.0,62.1302,62.2468,62.1302,62.184,18200.0
2012-08-30 14:10:00,69.31,69.32,69.27,69.27,10300.0,62.193,62.202,62.1571,62.1571,10300.0
2012-08-30 14:15:00,69.29,69.3,69.23,69.27,10400.0,62.1751,62.184,62.1212,62.1571,10400.0
2012-08-30 14:20:00,69.28,69.32,69.2,69.21,13100.0,62.1661,62.202,62.0943,62.1033,13100.0
2012-08-30 14:25:00,69.2,69.2,69.07,69.08,9700.0,62.0943,62.0943,61.9776,61.9866,9700.0
2012-08-30 14:30:00,69.09,69.12,69.04,69.04,14100.0,61.9956,62.0225,61.9507,61.9507,14100.0
2012-08-30 14:35:00,69.04,69.07,69.02,69.07,8100.0,61.9507,61.9776,61.9328,61.9776,8100.0
2012-08-30 14:40:00,69.07,69.07,69.03,69.05,11500.0,61.9776,61.9776,61.9418,61.9597,11500.0
2012-08-30 14:45:00,69.06,69.07,69.05,69.07,18900.0,61.9687,61.9776,61.9597,61.9776,18900.0
2012-08-30 14:50:00,69.07,69.08,69.05,69.08,27200.0,61.9776,61.9866,61.9597,61.9866,27200.0
2012-08-30 14:55:00,69.08,69.11,69.07,69.1,13700.0,61.9866,62.0135,61.9776,62.0046,13700.0
2012-08-30 15:00:00,69.11,69.11,69.08,69.11,14000.0,62.0135,62.0135,61.9866,62.0135,14000.0
2012-08-30 15:05:00,69.1,69.11,69.06,69.07,22400.0,62.0046,62.0135,61.9687,61.9776,22400.0
2012-08-30 15:10:00,69.07,69.1,69.06,69.08,23300.0,61.9776,62.0046,61.9687,61.9866,23300.0
2012-08-30 15:15:00,69.07,69.09,69.05,69.05,19700.0,61.9776,61.9956,61.9597,61.9597,19700.0
2012-08-30 15:20:00,69.05,69.05,69.02,69.03,23700.0,61.9597,61.9597,61.9328,61.9418,23700.0
2012-08-30 15:25:00,69.03,69.03,68.98,68.99,29400.0,61.9418,61.9418,61.8969,61.9059,29400.0
2012-08-30 15:30:00,69.0,69.03,68.98,69.01,33400.0,61.9148,61.9418,61.8969,61.9238,33400.0
2012-08-30 15:35:00,69.0,69.0,68.95,68.96,27400.0,61.9148,61.9148,61.87,61.8789,27400.0
2012-08-30 15:40:00,68.96,68.97,68.95,68.95,36000.0,61.8789,61.8879,61.87,61.87,36000.0
2012-08-30 15:45:00,68.94,68.94,68.83,68.9,70000.0,61.861,61.861,61.7623,61.8251,70000.0
2012-08-30 15:50:00,68.9,68.96,68.87,68.95,39900.0,61.8251,61.8789,61.7982,61.87,39900.0
2012-08-30 15:55:00,68.94,68.99,68.91,68.97,105100.0,61.861,61.9059,61.8341,61.8879,105100.0
2012-08-31 09:30:00,69.26,69.61,69.26,69.56,25000.0,62.1481,62.4622,62.1481,62.4173,25000.0
2012-08-31 09:35:00,69.52,69.58,69.29,69.32,18300.0,62.3814,62.4353,62.1751,62.202,18300.0
2012-08-31 09:40:00,69.31,69.76,69.31,69.76,23300.0,62.193,62.5968,62.193,62.5968,23300.0
2012-08-31 09:45:00,69.76,69.83,69.58,69.63,28800.0,62.5968,62.6596,62.4353,62.4801,28800.0
2012-08-31 09:50:00,69.59,69.63,69.45,69.52,24000.0,62.4443,62.4801,62.3186,62.3814,24000.0
2012-08-31 09:55:00,69.52,69.9,69.5,69.85,31800.0,62.3814,62.7224,62.3635,62.6776,31800.0
2012-08-31 10:00:00,69.84,69.84,69.45,69.45,19000.0,62.6686,62.6686,62.3186,62.3186,19000.0
2012-08-31 10:05:00,69.48,69.5,69.28,69.33,23200.0,62.3455,62.3635,62.1661,62.211,23200.0
2012-08-31 10:10:00,69.31,69.67,69.31,69.64,7000.0,62.193,62.516,62.193,62.4891,7000.0
2012-08-31 10:15:00,69.67,69.95,69.63,69.95,15300.0,62.516,62.7673,62.4801,62.7673,15300.0
2012-08-31 10:20:00,69.93,70.04,69.93,69.98,11300.0,62.7493,62.848,62.7493,62.7942,11300.0
2012-08-31 10:25:00,70.0,70.18,69.98,70.11,21200.0,62.8122,62.9737,62.7942,62.9109,21200.0
2012-08-31 10:30:00,70.12,70.17,70.01,70.06,30500.0,62.9198,62.9647,62.8211,62.866,30500.0
2012-08-31 10:35:00,70.08,70.24,70.07,70.11,20500.0,62.8839,63.0275,62.875,62.9109,20500.0
2012-08-31 10:40:00,70.11,70.22,70.09,70.17,25000.0,62.9109,63.0096,62.8929,62.9647,25000.0
2012-08-31 10:45:00,70.17,70.22,70.08,70.09,17700.0,62.9647,63.0096,62.8839,62.8929,17700.0
2012-08-31 10:50:00,70.07,70.11,69.97,70.03,10300.0,62.875,62.9109,62.7852,62.8391,10300.0
2012-08-31 10:55:00,70.04,70.2,70.0,70.08,22300.0,62.848,62.9916,62.8122,62.8839,22300.0
2012-08-31 11:00:00,70.07,70.22,70.07,70.21,12000.0,62.875,63.0096,62.875,63.0006,12000.0
2012-08-31 11:05:00,70.19,70.2,70.12,70.15,15300.0,62.9826,62.9916,62.9198,62.9467,15300.0
2012-08-31 11:10:00,70.15,70.18,70.08,70.13,22300.0,62.9467,62.9737,62.8839,62.9288,22300.0
2012-08-31 11:15:00,70.13,70.17,70.08,70.13,14500.0,62.9288,62.9647,62.8839,62.9288,14500.0
2012-08-31 11:20:00,70.14,70.22,70.13,70.2,10200.0,62.9378,63.0096,62.9288,62.9916,10200.0
2012-08-31 11:25:00,70.21,70.21,70.04,70.04,13600.0,63.0006,63.0006,62.848,62.848,13600.0
2012-08-31 11:30:00,70.03,70.18,70.03,70.11,14400.0,62.8391,62.9737,62.8391,62.9109,14400.0
2012-08-31 11:35:00,70.1,70.12,70.06,70.07,38600.0,62.9019,62.9198,62.866,62.875,38600.0
2012-08-31 11:40:00,70.07,70.13,70.05,70.06,11300.0,62.875,62.9288,62.857,62.866,11300.0
2012-08-31 11:45:00,70.07,70.09,69.95,69.95,8900.0,62.875,62.8929,62.7673,62.7673,8900.0
2012-08-31 11:50:00,69.94,70.06,69.92,70.06,8800.0,62.7583,62.866,62.7404,62.866,8800.0
2012-08-31 11:55:00,70.07,70.1,70.0,70.04,12000.0,62.875,62.9019,62.8122,62.848,12000.0
2012-08-31 12:00:00,70.07,70.08,69.98,70.01,14800.0,62.875,62.8839,62.7942,62.8211,14800.0
2012-08-31 12:05:00,69.97,69.98,69.79,69.81,10800.0,62.7852,62.7942,62.6237,62.6417,10800.0
2012-08-31 12:10:00,69.78,69.78,69.62,69.66,5900.0,62.6147,62.6147,62.4712,62.5071,5900.0
2012-08-31 12:15:00,69.69,69.69,69.62,69.64,5500.0,62.534,62.534,62.4712,62.4891,5500.0
2012-08-31 12:20:00,69.63,69.65,69.55,69.62,7300.0,62.4801,62.4981,62.4084,62.4712,7300.0
2012-08-31 12:25:00,69.64,69.65,69.56,69.56,4400.0,62.4891,62.4981,62.4173,62.4173,4400.0
2012-08-31 12:30:00,69.55,69.7,69.49,69.7,5700.0,62.4084,62.543,62.3545,62.543,5700.0
2012-08-31 12:35:00,69.69,69.8,69.64,69.76,19600.0,62.534,62.6327,62.4891,62.5968,19600.0
2012-08-31 12:40:00,69.75,69.92,69.75,69.85,35700.0,62.5878,62.7404,62.5878,62.6776,35700.0
2012-08-31 12:45:00,69.85,69.9,69.83,69.84,7400.0,62.6776,62.7224,62.6596,62.6686,7400.0
2012-08-31 12:50:00,69.86,69.88,69.82,69.88,4600.0,62.6865,62.7045,62.6506,62.7045,4600.0
2012-08-31 12:55:00,69.85,69.95,69.82,69.93,20400.0,62.6776,62.7673,62.6506,62.7493,20400.0
2012-08-31 13:00:00,69.92,69.98,69.89,69.92,9400.0,62.7404,62.7942,62.7134,62.7404,9400.0
2012-08-31 13:05:00,69.92,69.92,69.87,69.88,9300.0,62.7404,62.7404,62.6955,62.7045,9300.0
2012-08-31 13:10:00,69.87,69.87,69.72,69.82,14300.0,62.6955,62.6955,62.5609,62.6506,14300.0
2012-08-31 13:15:00,69.83,69.85,69.77,69.78,8200.0,62.6596,62.6776,62.6058,62.6147,8200.0
2012-08-31 13:20:00,69.8,69.88,69.8,69.83,10200.0,62.6327,62.7045,62.6327,62.6596,10200.0
2012-08-31 13:25:00,69.83,69.89,69.8,69.89,9800.0,62.6596,62.7134,62.6327,62.7134,9800.0
2012-08-31 13:30:00,69.89,69.95,69.88,69.93,17200.0,62.7134,62.7673,62.7045,62.7493,17200.0
2012-08-31 13:35:00,69.95,70.02,69.92,70.0,15100.0,62.7673,62.8301,62.7404,62.8122,15100.0
2012-08-31 13:40:00,70.0,70.12,70.0,70.12,5500.0,62.8122,62.9198,62.8122,62.9198,5500.0
2012-08-31 13:45:00,70.12,70.12,70.09,70.09,4200.0,62.9198,62.9198,62.8929,62.8929,4200.0
2012-08-31 13:50:00,70.1,70.16,70.06,70.15,17300.0,62.9019,62.9557,62.866,62.9467,17300.0
2012-08-31 13:55:00,70.16,70.19,70.12,70.14,18500.0,62.9557,62.9826,62.9198,62.9378,18500.0
2012-08-31 14:00:00,70.14,70.18,70.11,70.12,9500.0,62.9378,62.9737,62.9109,62.9198,9500.0
2012-08-31 14:05:00,70.13,70.19,70.12,70.18,8800.0,62.9288,62.9826,62.9198,62.9737,8800.0
2012-08-31 14:10:00,70.19,70.19,70.08,70.08,6600.0,62.9826,62.9826,62.8839,62.8839,6600.0
2012-08-31 14:15:00,70.09,70.23,70.05,70.21,10900.0,62.8929,63.0185,62.857,63.0006,10900.0
2012-08-31 14:20:00,70.22,70.23,70.15,70.15,9100.0,63.0096,63.0185,62.9467,62.9467,9100.0
2012-08-31 14:25:00,70.15,70.15,70.11,70.14,13000.0,62.9467,62.9467,62.9109,62.9378,13000.0
2012-08-31 14:30:00,70.14,70.15,70.11,70.13,14500.0,62.9378,62.9467,62.9109,62.9288,14500.0
2012-08-31 14:35:00,70.14,70.22,70.14,70.2,14300.0,62.9378,63.0096,62.9378,62.9916,14300.0
2012-08-31 14:40:00,70.2,70.21,70.18,70.2,8000.0,62.9916,63.0006,62.9737,62.9916,8000.0
2012-08-31 14:45:00,70.22,70.25,70.2,70.23,13300.0,63.0096,63.0365,62.9916,63.0185,13300.0
2012-08-31 14:50:00,70.24,70.25,70.21,70.24,22200.0,63.0275,63.0365,63.0006,63.0275,22200.0
2012-08-31 14:55:00,70.24,70.26,70.22,70.23,17200.0,63.0275,63.0455,63.0096,63.0185,17200.0
2012-08-31 15:00:00,70.23,70.24,70.11,70.13,18400.0,63.0185,63.0275,62.9109,62.9288,18400.0
2012-08-31 15:05:00,70.12,70.12,70.03,70.03,11300.0,62.9198,62.9198,62.8391,62.8391,11300.0
2012-08-31 15:10:00,70.04,70.05,69.9,69.92,19600.0,62.848,62.857,62.7224,62.7404,19600.0
2012-08-31 15:15:00,69.91,70.16,69.9,70.1,40500.0,62.7314,62.9557,62.7224,62.9019,40500.0
2012-08-31 15:20:00,70.09,70.1,70.06,70.08,19100.0,62.8929,62.9019,62.866,62.8839,19100.0
2012-08-31 15:25:00,70.08,70.12,70.05,70.06,25900.0,62.8839,62.9198,62.857,62.866,25900.0
2012-08-31 15:30:00,70.05,70.11,69.98,70.01,18700.0,62.857,62.9109,62.7942,62.8211,18700.0
2012-08-31 15:35:00,70.02,70.08,70.0,70.05,20000.0,62.8301,62.8839,62.8122,62.857,20000.0
2012-08-31 15:40:00,70.05,70.13,70.0,70.02,48500.0,62.857,62.9288,62.8122,62.8301,48500.0
2012-08-31 15:45:00,70.01,70.09,70.01,70.03,41900.0,62.8211,62.8929,62.8211,62.8391,41900.0
2012-08-31 15:50:00,70.03,70.14,70.02,70.12,34700.0,62.8391,62.9378,62.8301,62.9198,34700.0
2012-08-31 15:55:00,70.12,70.19,70.08,70.09,63200.0,62.9198,62.9826,62.8839,62.8929,63200.0
2012-09-04 09:30:00,70.92,71.3,70.7,70.74,47100.0,63.6377,63.9787,63.4403,63.4762,47100.0
2012-09-04 09:35:00,70.7,70.7,70.36,70.41,21300.0,63.4403,63.4403,63.1352,63.1801,21300.0
2012-09-04 09:40:00,70.52,70.65,70.42,70.62,23900.0,63.2788,63.3954,63.189,63.3685,23900.0
2012-09-04 09:45:00,70.46,70.46,70.02,70.11,23800.0,63.2249,63.2249,62.8301,62.9109,23800.0
2012-09-04 09:50:00,70.12,70.14,69.79,69.82,37200.0,62.9198,62.9378,62.6237,62.6506,37200.0
2012-09-04 09:55:00,69.83,69.84,69.64,69.8,13600.0,62.6596,62.6686,62.4891,62.6327,13600.0
2012-09-04 10:00:00,69.79,69.96,69.6,69.75,33400.0,62.6237,62.7763,62.4532,62.5878,33400.0
2012-09-04 10:05:00,69.77,69.81,69.7,69.74,36700.0,62.6058,62.6417,62.543,62.5789,36700.0
2012-09-04 10:10:00,69.72,69.75,69.64,69.71,17500.0,62.5609,62.5878,62.4891,62.5519,17500.0
2012-09-04 10:15:00,69.71,69.8,69.66,69.79,11200.0,62.5519,62.6327,62.5071,62.6237,11200.0
2012-09-04 10:20:00,69.79,69.79,69.57,69.61,20000.0,62.6237,62.6237,62.4263,62.4622,20000.0
2012-09-04 10:25:00,69.63,69.71,69.63,69.66,21700.0,62.4801,62.5519,62.4801,62.5071,21700.0
2012-09-04 10:30:00,69.68,69.72,69.6,69.68,14400.0,62.525,62.5609,62.4532,62.525,14400.0
2012-09-04 10:35:00,69.69,69.83,69.62,69.83,18700.0,62.534,62.6596,62.4712,62.6596,18700.0
2012-09-04 10:40:00,69.84,69.95,69.83,69.94,13200.0,62.6686,62.7673,62.6596,62.7583,13200.0
2012-09-04 10:45:00,69.94,69.95,69.88,69.94,22700.0,62.7583,62.7673,62.7045,62.7583,22700.0
2012-09-04 10:50:00,69.94,70.07,69.93,69.99,18200.0,62.7583,62.875,62.7493,62.8032,18200.0
2012-09-04 10:55:00,70.0,70.01,69.89,69.95,19900.0,62.8122,62.8211,62.7134,62.7673,19900.0
2012-09-04 11:00:00,69.95,69.96,69.89,69.95,12100.0,62.7673,62.7763,62.7134,62.7673,12100.0
2012-09-04 11:05:00,69.96,69.96,69.86,69.92,12200.0,62.7763,62.7763,62.6865,62.7404,12200.0
2012-09-04 11:10:00,69.92,69.93,69.89,69.91,13100.0,62.7404,62.7493,62.7134,62.7314,13100.0
2012-09-04 11:15:00,69.92,70.0,69.9,70.0,14800.0,62.7404,62.8122,62.7224,62.8122,14800.0
2012-09-04 11:20:00,70.01,70.05,69.99,70.01,11500.0,62.8211,62.857,62.8032,62.8211,11500.0
2012-09-04 11:25:00,70.0,70.01,69.92,69.94,18500.0,62.8122,62.8211,62.7404,62.7583,18500.0
2012-09-04 11:30:00,69.93,69.96,69.87,69.87,10100.0,62.7493,62.7763,62.6955,62.6955,10100.0
2012-09-04 11:35:00,69.86,69.86,69.82,69.85,9000.0,62.6865,62.6865,62.6506,62.6776,9000.0
2012-09-04 11:40:00,69.84,69.84,69.69,69.69,8800.0,62.6686,62.6686,62.534,62.534,8800.0
2012-09-04 11:45:00,69.69,69.69,69.6,69.62,8700.0,62.534,62.534,62.4532,62.4712,8700.0
2012-09-04 11:50:00,69.62,69.63,69.56,69.56,9200.0,62.4712,62.4801,62.4173,62.4173,9200.0
2012-09-04 11:55:00,69.56,69.58,69.54,69.56,16600.0,62.4173,62.4353,62.3994,62.4173,16600.0
2012-09-04 12:00:00,69.56,69.57,69.44,69.44,12200.0,62.4173,62.4263,62.3097,62.3097,12200.0
2012-09-04 12:05:00,69.44,69.44,69.35,69.38,13400.0,62.3097,62.3097,62.2289,62.2558,13400.0
2012-09-04 12:10:00,69.38,69.46,69.37,69.43,12400.0,62.2558,62.3276,62.2468,62.3007,12400.0
2012-09-04 12:15:00,69.43,69.47,69.43,69.45,5800.0,62.3007,62.3366,62.3007,62.3186,5800.0
2012-09-04 12:20:00,69.46,69.54,69.46,69.49,13900.0,62.3276,62.3994,62.3276,62.3545,13900.0
2012-09-04 12:25:00,69.47,69.48,69.38,69.4,10300.0,62.3366,62.3455,62.2558,62.2738,10300.0
2012-09-04 12:30:00,69.39,69.4,69.35,69.37,15800.0,62.2648,62.2738,62.2289,62.2468,15800.0
2012-09-04 12:35:00,69.37,69.53,69.37,69.53,20500.0,62.2468,62.3904,62.2468,62.3904,20500.0
2012-09-04 12:40:00,69.53,69.67,69.53,69.67,10800.0,62.3904,62.516,62.3904,62.516,10800.0
2012-09-04 12:45:00,69.68,69.68,69.59,69.62,32900.0,62.525,62.525,62.4443,62.4712,32900.0
2012-09-04 12:50:00,69.61,69.62,69.58,69.58,5000.0,62.4622,62.4712,62.4353,62.4353,5000.0
2012-09-04 12:55:00,69.59,69.65,69.58,69.64,13800.0,62.4443,62.4981,62.4353,62.4891,13800.0
2012-09-04 13:00:00,69.63,69.65,69.6,69.6,7200.0,62.4801,62.4981,62.4532,62.4532,7200.0
2012-09-04 13:05:00,69.62,69.64,69.58,69.61,13100.0,62.4712,62.4891,62.4353,62.4622,13100.0
2012-09-04 13:10:00,69.61,69.63,69.58,69.63,7000.0,62.4622,62.4801,62.4353,62.4801,7000.0
2012-09-04 13:15:00,69.64,69.74,69.64,69.74,10100.0,62.4891,62.5789,62.4891,62.5789,10100.0
2012-09-04 13:20:00,69.75,69.77,69.72,69.73,9500.0,62.5878,62.6058,62.5609,62.5699,9500.0
2012-09-04 13:25:00,69.74,69.74,69.68,69.7,9300.0,62.5789,62.5789,62.525,62.543,9300.0
2012-09-04 13:30:00,69.7,69.71,69.62,69.62,34100.0,62.543,62.5519,62.4712,62.4712,34100.0
2012-09-04 13:35:00,69.62,69.63,69.6,69.61,4400.0,62.4712,62.4801,62.4532,62.4622,4400.0
2012-09-04 13:40:00,69.61,69.62,69.57,69.59,13100.0,62.4622,62.4712,62.4263,62.4443,13100.0
2012-09-04 13:45:00,69.6,69.61,69.48,69.48,9000.0,62.4532,62.4622,62.3455,62.3455,9000.0
2012-09-04 13:50:00,69.48,69.53,69.42,69.53,14800.0,62.3455,62.3904,62.2917,62.3904,14800.0
2012-09-04 13:55:00,69.53,69.53,69.47,69.47,5500.0,62.3904,62.3904,62.3366,62.3366,5500.0
2012-09-04 14:00:00,69.47,69.49,69.39,69.4,9500.0,62.3366,62.3545,62.2648,62.2738,9500.0
2012-09-04 14:05:00,69.4,69.51,69.39,69.5,18700.0,62.2738,62.3725,62.2648,62.3635,18700.0
2012-09-04 14:10:00,69.51,69.51,69.48,69.5,5800.0,62.3725,62.3725,62.3455,62.3635,5800.0
2012-09-04 14:15:00,69.5,69.6,69.5,69.6,16200.0,62.3635,62.4532,62.3635,62.4532,16200.0
2012-09-04 14:20:00,69.61,69.65,69.59,69.64,12900.0,62.4622,62.4981,62.4443,62.4891,12900.0
2012-09-04 14:25:00,69.65,69.72,69.65,69.69,7400.0,62.4981,62.5609,62.4981,62.534,7400.0
2012-09-04 14:30:00,69.7,69.78,69.7,69.77,11300.0,62.543,62.6147,62.543,62.6058,11300.0
2012-09-04 14:35:00,69.8,69.89,69.77,69.84,17800.0,62.6327,62.7134,62.6058,62.6686,17800.0
2012-09-04 14:40:00,69.85,69.89,69.84,69.88,8800.0,62.6776,62.7134,62.6686,62.7045,8800.0
2012-09-04 14:45:00,69.88,69.89,69.85,69.85,12100.0,62.7045,62.7134,62.6776,62.6776,12100.0
2012-09-04 14:50:00,69.86,69.87,69.78,69.8,13700.0,62.6865,62.6955,62.6147,62.6327,13700.0
2012-09-04 14:55:00,69.8,69.83,69.77,69.78,18300.0,62.6327,62.6596,62.6058,62.6147,18300.0
2012-09-04 15:00:00,69.78,69.79,69.74,69.74,13400.0,62.6147,62.6237,62.5789,62.5789,13400.0
2012-09-04 15:05:00,69.75,69.76,69.69,69.75,22900.0,62.5878,62.5968,62.534,62.5878,22900.0
2012-09-04 15:10:00,69.75,69.77,69.7,69.72,16900.0,62.5878,62.6058,62.543,62.5609,16900.0
2012-09-04 15:15:00,69.7,69.78,69.7,69.75,18300.0,62.543,62.6147,62.543,62.5878,18300.0
2012-09-04 15:20:00,69.74,69.82,69.74,69.81,13400.0,62.5789,62.6506,62.5789,62.6417,13400.0
2012-09-04 15:25:00,69.81,69.81,69.76,69.78,23900.0,62.6417,62.6417,62.5968,62.6147,23900.0
2012-09-04 15:30:00,69.79,69.8,69.69,69.7,23900.0,62.6237,62.6327,62.534,62.543,23900.0
2012-09-04 15:35:00,69.7,69.72,69.67,69.69,21500.0,62.543,62.5609,62.516,62.534,21500.0
2012-09-04 15:40:00,69.68,69.71,69.67,69.7,27600.0,62.525,62.5519,62.516,62.543,27600.0
2012-09-04 15:45:00,69.69,69.78,69.67,69.77,36300.0,62.534,62.6147,62.516,62.6058,36300.0
2012-09-04 15:50:00,69.75,69.76,69.71,69.74,39600.0,62.5878,62.5968,62.5519,62.5789,39600.0
2012-09-04 15:55:00,69.73,69.75,69.7,69.71,47400.0,62.5699,62.5878,62.543,62.5519,47400.0
2012-09-05 09:30:00,70.37,70.77,70.24,70.66,37500.0,63.1442,63.5031,63.0275,63.4044,37500.0
2012-09-05 09:35:00,70.67,70.72,70.07,70.07,17900.0,63.4134,63.4582,62.875,62.875,17900.0
2012-09-05 09:40:00,70.04,70.26,69.94,70.19,19100.0,62.848,63.0455,62.7583,62.9826,19100.0
2012-09-05 09:45:00,70.18,70.3,70.06,70.25,24400.0,62.9737,63.0813,62.866,63.0365,24400.0
2012-09-05 09:50:00,70.24,70.54,70.18,70.54,29600.0,63.0275,63.2967,62.9737,63.2967,29600.0
2012-09-05 09:55:00,70.51,70.65,70.44,70.59,24100.0,63.2698,63.3954,63.207,63.3416,24100.0
2012-09-05 10:00:00,70.58,70.8,70.53,70.8,33900.0,63.3326,63.53,63.2877,63.53,33900.0
2012-09-05 10:05:00,70.8,70.92,70.79,70.81,23600.0,63.53,63.6377,63.521,63.539,23600.0
2012-09-05 10:10:00,70.85,71.17,70.83,70.95,66400.0,63.5749,63.862,63.5569,63.6646,66400.0
2012-09-05 10:15:00,70.95,70.97,70.79,70.85,20500.0,63.6646,63.6825,63.521,63.5749,20500.0
2012-09-05 10:20:00,70.87,70.89,70.78,70.78,15000.0,63.5928,63.6108,63.5121,63.5121,15000.0
2012-09-05 10:25:00,70.81,71.13,70.81,71.09,53600.0,63.539,63.8261,63.539,63.7902,53600.0
2012-09-05 10:30:00,71.11,71.17,71.02,71.05,16100.0,63.8082,63.862,63.7274,63.7543,16100.0
2012-09-05 10:35:00,71.03,71.1,70.98,71.05,13500.0,63.7364,63.7992,63.6915,63.7543,13500.0
2012-09-05 10:40:00,71.05,71.07,71.0,71.06,13500.0,63.7543,63.7723,63.7095,63.7633,13500.0
2012-09-05 10:45:00,71.06,71.06,70.98,71.0,12600.0,63.7633,63.7633,63.6915,63.7095,12600.0
2012-09-05 10:50:00,71.0,71.02,70.97,71.02,11100.0,63.7095,63.7274,63.6825,63.7274,11100.0
2012-09-05 10:55:00,71.01,71.06,70.94,70.98,8100.0,63.7184,63.7633,63.6556,63.6915,8100.0
2012-09-05 11:00:00,70.98,70.99,70.86,70.94,12000.0,63.6915,63.7005,63.5838,63.6556,12000.0
2012-09-05 11:05:00,70.94,70.95,70.82,70.83,18500.0,63.6556,63.6646,63.548,63.5569,18500.0
2012-09-05 11:10:00,70.83,70.9,70.83,70.9,10900.0,63.5569,63.6197,63.5569,63.6197,10900.0
2012-09-05 11:15:00,70.91,70.95,70.88,70.95,7000.0,63.6287,63.6646,63.6018,63.6646,7000.0
2012-09-05 11:20:00,70.96,70.96,70.86,70.87,9700.0,63.6736,63.6736,63.5838,63.5928,9700.0
2012-09-05 11:25:00,70.88,70.99,70.86,70.97,13100.0,63.6018,63.7005,63.5838,63.6825,13100.0
2012-09-05 11:30:00,70.96,71.03,70.96,71.0,11200.0,63.6736,63.7364,63.6736,63.7095,11200.0
2012-09-05 11:35:00,71.0,71.14,71.0,71.13,17000.0,63.7095,63.8351,63.7095,63.8261,17000.0
2012-09-05 11:40:00,71.14,71.17,71.11,71.16,10200.0,63.8351,63.862,63.8082,63.853,10200.0
2012-09-05 11:45:00,71.17,71.18,71.09,71.12,13400.0,63.862,63.871,63.7902,63.8171,13400.0
2012-09-05 11:50:00,71.13,71.13,71.02,71.05,8000.0,63.8261,63.8261,63.7274,63.7543,8000.0
2012-09-05 11:55:00,71.06,71.07,70.98,70.98,8800.0,63.7633,63.7723,63.6915,63.6915,8800.0
2012-09-05 12:00:00,70.98,70.98,70.91,70.92,6400.0,63.6915,63.6915,63.6287,63.6377,6400.0
2012-09-05 12:05:00,70.9,70.91,70.87,70.9,12300.0,63.6197,63.6287,63.5928,63.6197,12300.0
2012-09-05 12:10:00,70.89,70.9,70.87,70.87,6200.0,63.6108,63.6197,63.5928,63.5928,6200.0
2012-09-05 12:15:00,70.88,70.89,70.8,70.81,11400.0,63.6018,63.6108,63.53,63.539,11400.0
2012-09-05 12:20:00,70.81,70.82,70.75,70.75,9400.0,63.539,63.548,63.4851,63.4851,9400.0
2012-09-05 12:25:00,70.76,70.76,70.72,70.76,8300.0,63.4941,63.4941,63.4582,63.4941,8300.0
2012-09-05 12:30:00,70.75,70.8,70.75,70.77,20700.0,63.4851,63.53,63.4851,63.5031,20700.0
2012-09-05 12:35:00,70.78,70.79,70.77,70.77,6200.0,63.5121,63.521,63.5031,63.5031,6200.0
2012-09-05 12:40:00,70.78,70.85,70.78,70.85,6600.0,63.5121,63.5749,63.5121,63.5749,6600.0
2012-09-05 12:45:00,70.85,70.86,70.78,70.81,9400.0,63.5749,63.5838,63.5121,63.539,9400.0
2012-09-05 12:50:00,70.79,70.87,70.78,70.78,8400.0,63.521,63.5928,63.5121,63.5121,8400.0
2012-09-05 12:55:00,70.78,70.85,70.76,70.83,38900.0,63.5121,63.5749,63.4941,63.5569,38900.0
2012-09-05 13:00:00,70.83,70.83,70.78,70.8,18500.0,63.5569,63.5569,63.5121,63.53,18500.0
2012-09-05 13:05:00,70.79,70.79,70.66,70.74,12500.0,63.521,63.521,63.4044,63.4762,12500.0
2012-09-05 13:10:00,70.74,70.75,70.67,70.7,13200.0,63.4762,63.4851,63.4134,63.4403,13200.0
2012-09-05 13:15:00,70.71,70.77,70.7,70.76,6600.0,63.4492,63.5031,63.4403,63.4941,6600.0
2012-09-05 13:20:00,70.76,70.76,70.72,70.73,7800.0,63.4941,63.4941,63.4582,63.4672,7800.0
2012-09-05 13:25:00,70.73,70.74,70.71,70.71,5700.0,63.4672,63.4762,63.4492,63.4492,5700.0
2012-09-05 13:30:00,70.71,70.72,70.62,70.64,6000.0,63.4492,63.4582,63.3685,63.3864,6000.0
2012-09-05 13:35:00,70.63,70.64,70.55,70.58,6400.0,63.3775,63.3864,63.3057,63.3326,6400.0
2012-09-05 13:40:00,70.56,70.59,70.56,70.59,6100.0,63.3146,63.3416,63.3146,63.3416,6100.0
2012-09-05 13:45:00,70.58,70.58,70.43,70.49,12200.0,63.3326,63.3326,63.198,63.2518,12200.0
2012-09-05 13:50:00,70.49,70.51,70.46,70.47,9200.0,63.2518,63.2698,63.2249,63.2339,9200.0
2012-09-05 13:55:00,70.47,70.55,70.47,70.55,7900.0,63.2339,63.3057,63.2339,63.3057,7900.0
2012-09-05 14:00:00,70.56,70.58,70.52,70.56,22400.0,63.3146,63.3326,63.2788,63.3146,22400.0
2012-09-05 14:05:00,70.56,70.58,70.54,70.56,6400.0,63.3146,63.3326,63.2967,63.3146,6400.0
2012-09-05 14:10:00,70.56,70.58,70.55,70.56,7300.0,63.3146,63.3326,63.3057,63.3146,7300.0
2012-09-05 14:15:00,70.57,70.61,70.56,70.59,9300.0,63.3236,63.3595,63.3146,63.3416,9300.0
2012-09-05 14:20:00,70.58,70.63,70.56,70.63,7200.0,63.3326,63.3775,63.3146,63.3775,7200.0
2012-09-05 14:25:00,70.64,70.64,70.61,70.63,9100.0,63.3864,63.3864,63.3595,63.3775,9100.0
2012-09-05 14:30:00,70.62,70.7,70.61,70.68,11800.0,63.3685,63.4403,63.3595,63.4223,11800.0
2012-09-05 14:35:00,70.69,70.72,70.68,70.69,17400.0,63.4313,63.4582,63.4223,63.4313,17400.0
2012-09-05 14:40:00,70.7,70.7,70.64,70.66,11900.0,63.4403,63.4403,63.3864,63.4044,11900.0
2012-09-05 14:45:00,70.66,70.71,70.64,70.67,16200.0,63.4044,63.4492,63.3864,63.4134,16200.0
2012-09-05 14:50:00,70.67,70.67,70.62,70.63,15700.0,63.4134,63.4134,63.3685,63.3775,15700.0
2012-09-05 14:55:00,70.64,70.67,70.62,70.64,14600.0,63.3864,63.4134,63.3685,63.3864,14600.0
2012-09-05 15:00:00,70.63,70.67,70.61,70.61,17900.0,63.3775,63.4134,63.3595,63.3595,17900.0
2012-09-05 15:05:00,70.61,70.76,70.59,70.65,71900.0,63.3595,63.4941,63.3416,63.3954,71900.0
2012-09-05 15:10:00,70.65,70.67,70.58,70.6,19800.0,63.3954,63.4134,63.3326,63.3505,19800.0
2012-09-05 15:15:00,70.61,70.61,70.55,70.61,18000.0,63.3595,63.3595,63.3057,63.3595,18000.0
2012-09-05 15:20:00,70.61,70.61,70.53,70.58,17200.0,63.3595,63.3595,63.2877,63.3326,17200.0
2012-09-05 15:25:00,70.58,70.62,70.55,70.6,36300.0,63.3326,63.3685,63.3057,63.3505,36300.0
2012-09-05 15:30:00,70.6,70.67,70.58,70.66,26200.0,63.3505,63.4134,63.3326,63.4044,26200.0
2012-09-05 15:35:00,70.65,70.65,70.54,70.55,28500.0,63.3954,63.3954,63.2967,63.3057,28500.0
2012-09-05 15:40:00,70.54,70.59,70.5,70.53,30100.0,63.2967,63.3416,63.2608,63.2877,30100.0
2012-09-05 15:45:00,70.51,70.52,70.44,70.49,34900.0,63.2698,63.2788,63.207,63.2518,34900.0
2012-09-05 15:50:00,70.49,70.5,70.46,70.48,30500.0,63.2518,63.2608,63.2249,63.2429,30500.0
2012-09-05 15:55:00,70.47,70.51,70.42,70.42,124400.0,63.2339,63.2698,63.189,63.189,124400.0
2012-09-06 09:30:00,70.83,71.35,70.71,71.31,28100.0,63.5569,64.0235,63.4492,63.9876,28100.0
2012-09-06 09:35:00,71.3,71.58,71.29,71.39,35900.0,63.9787,64.2299,63.9697,64.0594,35900.0
2012-09-06 09:40:00,71.38,71.47,71.32,71.32,14800.0,64.0504,64.1312,63.9966,63.9966,14800.0
2012-09-06 09:45:00,71.33,71.44,71.13,71.14,58000.0,64.0056,64.1043,63.8261,63.8351,58000.0
2012-09-06 09:50:00,71.16,71.21,71.11,71.11,16100.0,63.853,63.8979,63.8082,63.8082,16100.0
2012-09-06 09:55:00,71.09,71.14,70.82,70.93,38400.0,63.7902,63.8351,63.548,63.6467,38400.0
2012-09-06 10:00:00,70.97,71.09,70.95,71.06,24600.0,63.6825,63.7902,63.6646,63.7633,24600.0
2012-09-06 10:05:00,71.07,71.07,70.98,70.99,27100.0,63.7723,63.7723,63.6915,63.7005,27100.0
2012-09-06 10:10:00,71.0,71.1,70.95,71.09,26300.0,63.7095,63.7992,63.6646,63.7902,26300.0
2012-09-06 10:15:00,71.1,71.26,71.1,71.25,16900.0,63.7992,63.9428,63.7992,63.9338,16900.0
2012-09-06 10:20:00,71.25,71.32,71.24,71.24,21600.0,63.9338,63.9966,63.9248,63.9248,21600.0
2012-09-06 10:25:00,71.25,71.35,71.24,71.28,23500.0,63.9338,64.0235,63.9248,63.9607,23500.0
2012-09-06 10:30:00,71.27,71.43,71.24,71.43,46100.0,63.9517,64.0953,63.9248,64.0953,46100.0
2012-09-06 10:35:00,71.43,71.57,71.43,71.5,21800.0,64.0953,64.2209,64.0953,64.1581,21800.0
2012-09-06 10:40:00,71.52,71.52,71.41,71.42,11800.0,64.1761,64.1761,64.0774,64.0863,11800.0
2012-09-06 10:45:00,71.43,71.45,71.4,71.42,6800.0,64.0953,64.1133,64.0684,64.0863,6800.0
2012-09-06 10:50:00,71.43,71.45,71.36,71.38,12100.0,64.0953,64.1133,64.0325,64.0504,12100.0
2012-09-06 10:55:00,71.37,71.37,71.29,71.29,25100.0,64.0415,64.0415,63.9697,63.9697,25100.0
2012-09-06 11:00:00,71.3,71.33,71.22,71.29,20900.0,63.9787,64.0056,63.9069,63.9697,20900.0
2012-09-06 11:05:00,71.3,71.35,71.3,71.35,18000.0,63.9787,64.0235,63.9787,64.0235,18000.0
2012-09-06 11:10:00,71.35,71.41,71.34,71.36,30700.0,64.0235,64.0774,64.0146,64.0325,30700.0
2012-09-06 11:15:00,71.36,71.37,71.32,71.34,5800.0,64.0325,64.0415,63.9966,64.0146,5800.0
2012-09-06 11:20:00,71.34,71.41,71.32,71.41,10900.0,64.0146,64.0774,63.9966,64.0774,10900.0
2012-09-06 11:25:00,71.38,71.48,71.38,71.47,11600.0,64.0504,64.1402,64.0504,64.1312,11600.0
2012-09-06 11:30:00,71.47,71.53,71.47,71.5,5600.0,64.1312,64.185,64.1312,64.1581,5600.0
2012-09-06 11:35:00,71.5,71.57,71.48,71.56,8200.0,64.1581,64.2209,64.1402,64.212,8200.0
2012-09-06 11:40:00,71.55,71.55,71.45,71.45,10900.0,64.203,64.203,64.1133,64.1133,10900.0
2012-09-06 11:45:00,71.45,71.46,71.32,71.37,42500.0,64.1133,64.1222,63.9966,64.0415,42500.0
2012-09-06 11:50:00,71.37,71.37,71.33,71.34,10900.0,64.0415,64.0415,64.0056,64.0146,10900.0
2012-09-06 11:55:00,71.34,71.39,71.34,71.35,27200.0,64.0146,64.0594,64.0146,64.0235,27200.0
2012-09-06 12:00:00,71.36,71.36,71.32,71.36,7200.0,64.0325,64.0325,63.9966,64.0325,7200.0
2012-09-06 12:05:00,71.37,71.37,71.33,71.33,6900.0,64.0415,64.0415,64.0056,64.0056,6900.0
2012-09-06 12:10:00,71.34,71.37,71.33,71.36,8100.0,64.0146,64.0415,64.0056,64.0325,8100.0
2012-09-06 12:15:00,71.34,71.36,71.29,71.31,8700.0,64.0146,64.0325,63.9697,63.9876,8700.0
2012-09-06 12:20:00,71.28,71.3,71.26,71.28,5900.0,63.9607,63.9787,63.9428,63.9607,5900.0
2012-09-06 12:25:00,71.25,71.3,71.25,71.3,4000.0,63.9338,63.9787,63.9338,63.9787,4000.0
2012-09-06 12:30:00,71.29,71.34,71.29,71.33,4800.0,63.9697,64.0146,63.9697,64.0056,4800.0
2012-09-06 12:35:00,71.32,71.37,71.31,71.34,4800.0,63.9966,64.0415,63.9876,64.0146,4800.0
2012-09-06 12:40:00,71.33,71.36,71.33,71.36,3600.0,64.0056,64.0325,64.0056,64.0325,3600.0
2012-09-06 12:45:00,71.35,71.37,71.31,71.33,5100.0,64.0235,64.0415,63.9876,64.0056,5100.0
2012-09-06 12:50:00,71.34,71.36,71.32,71.36,3700.0,64.0146,64.0325,63.9966,64.0325,3700.0
2012-09-06 12:55:00,71.36,71.36,71.29,71.32,6700.0,64.0325,64.0325,63.9697,63.9966,6700.0
2012-09-06 13:00:00,71.3,71.31,71.28,71.29,5800.0,63.9787,63.9876,63.9607,63.9697,5800.0
2012-09-06 13:05:00,71.29,71.31,71.26,71.26,4400.0,63.9697,63.9876,63.9428,63.9428,4400.0
2012-09-06 13:10:00,71.27,71.36,71.27,71.33,8500.0,63.9517,64.0325,63.9517,64.0056,8500.0
2012-09-06 13:15:00,71.34,71.34,71.3,71.31,2600.0,64.0146,64.0146,63.9787,63.9876,2600.0
2012-09-06 13:20:00,71.3,71.34,71.27,71.32,12500.0,63.9787,64.0146,63.9517,63.9966,12500.0
2012-09-06 13:25:00,71.32,71.32,71.28,71.28,4600.0,63.9966,63.9966,63.9607,63.9607,4600.0
2012-09-06 13:30:00,71.3,71.3,71.26,71.26,3500.0,63.9787,63.9787,63.9428,63.9428,3500.0
2012-09-06 13:35:00,71.26,71.34,71.26,71.34,7800.0,63.9428,64.0146,63.9428,64.0146,7800.0
2012-09-06 13:40:00,71.34,71.37,71.34,71.35,4500.0,64.0146,64.0415,64.0146,64.0235,4500.0
2012-09-06 13:45:00,71.36,71.39,71.36,71.37,4800.0,64.0325,64.0594,64.0325,64.0415,4800.0
2012-09-06 13:50:00,71.37,71.4,71.37,71.39,8100.0,64.0415,64.0684,64.0415,64.0594,8100.0
2012-09-06 13:55:00,71.4,71.45,71.4,71.42,6900.0,64.0684,64.1133,64.0684,64.0863,6900.0
2012-09-06 14:00:00,71.41,71.46,71.38,71.45,9600.0,64.0774,64.1222,64.0504,64.1133,9600.0
2012-09-06 14:05:00,71.45,71.45,71.4,71.43,5900.0,64.1133,64.1133,64.0684,64.0953,5900.0
2012-09-06 14:10:00,71.42,71.46,71.41,71.45,10600.0,64.0863,64.1222,64.0774,64.1133,10600.0
2012-09-06 14:15:00,71.45,71.5,71.45,71.47,3800.0,64.1133,64.1581,64.1133,64.1312,3800.0
2012-09-06 14:20:00,71.48,71.48,71.44,71.48,4900.0,64.1402,64.1402,64.1043,64.1402,4900.0
2012-09-06 14:25:00,71.49,71.55,71.47,71.55,11700.0,64.1492,64.203,64.1312,64.203,11700.0
2012-09-06 14:30:00,71.55,71.55,71.52,71.54,6400.0,64.203,64.203,64.1761,64.194,6400.0
2012-09-06 14:35:00,71.54,71.58,71.53,71.58,19500.0,64.194,64.2299,64.185,64.2299,19500.0
2012-09-06 14:40:00,71.57,71.68,71.57,71.68,13900.0,64.2209,64.3196,64.2209,64.3196,13900.0
2012-09-06 14:45:00,71.67,71.7,71.63,71.68,6800.0,64.3107,64.3376,64.2748,64.3196,6800.0
2012-09-06 14:50:00,71.68,71.73,71.67,71.73,7200.0,64.3196,64.3645,64.3107,64.3645,7200.0
2012-09-06 14:55:00,71.72,71.74,71.67,71.72,12500.0,64.3555,64.3735,64.3107,64.3555,12500.0
2012-09-06 15:00:00,71.7,71.7,71.67,71.67,9200.0,64.3376,64.3376,64.3107,64.3107,9200.0
2012-09-06 15:05:00,71.67,71.68,71.65,71.65,16000.0,64.3107,64.3196,64.2927,64.2927,16000.0
2012-09-06 15:10:00,71.66,71.71,71.66,71.7,14700.0,64.3017,64.3466,64.3017,64.3376,14700.0
2012-09-06 15:15:00,71.71,71.75,71.65,71.66,29500.0,64.3466,64.3825,64.2927,64.3017,29500.0
2012-09-06 15:20:00,71.67,71.67,71.58,71.58,25500.0,64.3107,64.3107,64.2299,64.2299,25500.0
2012-09-06 15:25:00,71.59,71.6,71.54,71.6,18000.0,64.2389,64.2479,64.194,64.2479,18000.0
2012-09-06 15:30:00,71.59,71.67,71.59,71.62,20800.0,64.2389,64.3107,64.2389,64.2658,20800.0
2012-09-06 15:35:00,71.62,71.66,71.6,71.62,19900.0,64.2658,64.3017,64.2479,64.2658,19900.0
2012-09-06 15:40:00,71.61,71.66,71.61,71.62,20000.0,64.2568,64.3017,64.2568,64.2658,20000.0
2012-09-06 15:45:00,71.63,71.67,71.63,71.65,33300.0,64.2748,64.3107,64.2748,64.2927,33300.0
2012-09-06 15:50:00,71.65,71.67,71.58,71.61,51900.0,64.2927,64.3107,64.2299,64.2568,51900.0
2012-09-06 15:55:00,71.62,71.67,71.61,71.66,41700.0,64.2658,64.3107,64.2568,64.3017,41700.0
2012-09-07 09:30:00,71.69,71.75,71.45,71.72,15700.0,64.3286,64.3825,64.1133,64.3555,15700.0
2012-09-07 09:35:00,71.75,71.83,71.68,71.68,20100.0,64.3825,64.4542,64.3196,64.3196,20100.0
2012-09-07 09:40:00,71.7,71.82,71.63,71.81,5600.0,64.3376,64.4453,64.2748,64.4363,5600.0
2012-09-07 09:45:00,71.85,71.97,71.81,71.96,4800.0,64.4722,64.5799,64.4363,64.5709,4800.0
2012-09-07 09:50:00,71.93,71.94,71.84,71.91,4700.0,64.544,64.5529,64.4632,64.526,4700.0
2012-09-07 09:55:00,71.9,71.9,71.77,71.84,27300.0,64.5171,64.5171,64.4004,64.4632,27300.0
2012-09-07 10:00:00,71.81,71.82,71.5,71.59,17600.0,64.4363,64.4453,64.1581,64.2389,17600.0
2012-09-07 10:05:00,71.62,71.73,71.61,71.62,9000.0,64.2658,64.3645,64.2568,64.2658,9000.0
2012-09-07 10:10:00,71.63,71.74,71.51,71.51,11400.0,64.2748,64.3735,64.1671,64.1671,11400.0
2012-09-07 10:15:00,71.52,71.54,71.48,71.51,7200.0,64.1761,64.194,64.1402,64.1671,7200.0
2012-09-07 10:20:00,71.5,71.53,71.41,71.41,18300.0,64.1581,64.185,64.0774,64.0774,18300.0
2012-09-07 10:25:00,71.42,71.55,71.4,71.52,15000.0,64.0863,64.203,64.0684,64.1761,15000.0
2012-09-07 10:30:00,71.54,71.59,71.52,71.54,13200.0,64.194,64.2389,64.1761,64.194,13200.0
2012-09-07 10:35:00,71.54,71.66,71.53,71.53,11300.0,64.194,64.3017,64.185,64.185,11300.0
2012-09-07 10:40:00,71.52,71.59,71.52,71.54,7800.0,64.1761,64.2389,64.1761,64.194,7800.0
2012-09-07 10:45:00,71.52,71.57,71.4,71.53,29600.0,64.1761,64.2209,64.0684,64.185,29600.0
2012-09-07 10:50:00,71.51,71.57,71.45,71.46,6700.0,64.1671,64.2209,64.1133,64.1222,6700.0
2012-09-07 10:55:00,71.46,71.58,71.45,71.45,7600.0,64.1222,64.2299,64.1133,64.1133,7600.0
2012-09-07 11:00:00,71.47,71.52,71.42,71.45,6700.0,64.1312,64.1761,64.0863,64.1133,6700.0
2012-09-07 11:05:00,71.5,71.55,71.49,71.51,7100.0,64.1581,64.203,64.1492,64.1671,7100.0
2012-09-07 11:10:00,71.51,71.6,71.49,71.6,24000.0,64.1671,64.2479,64.1492,64.2479,24000.0
2012-09-07 11:15:00,71.61,71.67,71.54,71.65,22000.0,64.2568,64.3107,64.194,64.2927,22000.0
2012-09-07 11:20:00,71.65,71.78,71.65,71.77,10800.0,64.2927,64.4094,64.2927,64.4004,10800.0
2012-09-07 11:25:00,71.76,71.8,71.74,71.77,7300.0,64.3914,64.4273,64.3735,64.4004,7300.0
2012-09-07 11:30:00,71.78,71.82,71.74,71.77,9500.0,64.4094,64.4453,64.3735,64.4004,9500.0
2012-09-07 11:35:00,71.77,71.77,71.62,71.62,6200.0,64.4004,64.4004,64.2658,64.2658,6200.0
2012-09-07 11:40:00,71.61,71.66,71.59,71.59,8200.0,64.2568,64.3017,64.2389,64.2389,8200.0
2012-09-07 11:45:00,71.59,71.68,71.57,71.68,12700.0,64.2389,64.3196,64.2209,64.3196,12700.0
2012-09-07 11:50:00,71.68,71.68,71.57,71.63,6500.0,64.3196,64.3196,64.2209,64.2748,6500.0
2012-09-07 11:55:00,71.6,71.62,71.56,71.56,3400.0,64.2479,64.2658,64.212,64.212,3400.0
2012-09-07 12:00:00,71.56,71.57,71.54,71.57,4100.0,64.212,64.2209,64.194,64.2209,4100.0
2012-09-07 12:05:00,71.57,71.61,71.55,71.59,7500.0,64.2209,64.2568,64.203,64.2389,7500.0
2012-09-07 12:10:00,71.61,71.61,71.57,71.58,3500.0,64.2568,64.2568,64.2209,64.2299,3500.0
2012-09-07 12:15:00,71.59,71.67,71.58,71.67,4000.0,64.2389,64.3107,64.2299,64.3107,4000.0
2012-09-07 12:20:00,71.66,71.66,71.59,71.59,7900.0,64.3017,64.3017,64.2389,64.2389,7900.0
2012-09-07 12:25:00,71.59,71.61,71.48,71.48,10200.0,64.2389,64.2568,64.1402,64.1402,10200.0
2012-09-07 12:30:00,71.5,71.57,71.49,71.54,12200.0,64.1581,64.2209,64.1492,64.194,12200.0
2012-09-07 12:35:00,71.53,71.57,71.51,71.54,9200.0,64.185,64.2209,64.1671,64.194,9200.0
2012-09-07 12:40:00,71.54,71.57,71.5,71.5,5800.0,64.194,64.2209,64.1581,64.1581,5800.0
2012-09-07 12:45:00,71.5,71.53,71.46,71.47,13600.0,64.1581,64.185,64.1222,64.1312,13600.0
2012-09-07 12:50:00,71.48,71.5,71.45,71.47,6900.0,64.1402,64.1581,64.1133,64.1312,6900.0
2012-09-07 12:55:00,71.46,71.48,71.45,71.47,7000.0,64.1222,64.1402,64.1133,64.1312,7000.0
2012-09-07 13:00:00,71.48,71.57,71.48,71.57,10900.0,64.1402,64.2209,64.1402,64.2209,10900.0
2012-09-07 13:05:00,71.58,71.64,71.57,71.64,6800.0,64.2299,64.2838,64.2209,64.2838,6800.0
2012-09-07 13:10:00,71.66,71.67,71.62,71.67,7900.0,64.3017,64.3107,64.2658,64.3107,7900.0
2012-09-07 13:15:00,71.67,71.68,71.65,71.66,4400.0,64.3107,64.3196,64.2927,64.3017,4400.0
2012-09-07 13:20:00,71.66,71.7,71.66,71.69,4800.0,64.3017,64.3376,64.3017,64.3286,4800.0
2012-09-07 13:25:00,71.69,71.73,71.68,71.69,12000.0,64.3286,64.3645,64.3196,64.3286,12000.0
2012-09-07 13:30:00,71.68,71.68,71.66,71.66,6900.0,64.3196,64.3196,64.3017,64.3017,6900.0
2012-09-07 13:35:00,71.67,71.69,71.52,71.58,33800.0,64.3107,64.3286,64.1761,64.2299,33800.0
2012-09-07 13:40:00,71.57,71.65,71.56,71.64,6400.0,64.2209,64.2927,64.212,64.2838,6400.0
2012-09-07 13:45:00,71.65,71.72,71.65,71.72,13200.0,64.2927,64.3555,64.2927,64.3555,13200.0
2012-09-07 13:50:00,71.72,71.76,71.7,71.75,18000.0,64.3555,64.3914,64.3376,64.3825,18000.0
2012-09-07 13:55:00,71.75,71.84,71.74,71.8,17000.0,64.3825,64.4632,64.3735,64.4273,17000.0
2012-09-07 14:00:00,71.79,71.83,71.78,71.78,7500.0,64.4183,64.4542,64.4094,64.4094,7500.0
2012-09-07 14:05:00,71.79,71.8,71.75,71.79,7900.0,64.4183,64.4273,64.3825,64.4183,7900.0
2012-09-07 14:10:00,71.79,71.8,71.73,71.73,32600.0,64.4183,64.4273,64.3645,64.3645,32600.0
2012-09-07 14:15:00,71.74,71.76,71.71,71.76,8300.0,64.3735,64.3914,64.3466,64.3914,8300.0
2012-09-07 14:20:00,71.75,71.79,71.75,71.78,5900.0,64.3825,64.4183,64.3825,64.4094,5900.0
2012-09-07 14:25:00,71.8,71.8,71.77,71.8,12200.0,64.4273,64.4273,64.4004,64.4273,12200.0
2012-09-07 14:30:00,71.79,71.83,71.78,71.81,30300.0,64.4183,64.4542,64.4094,64.4363,30300.0
2012-09-07 14:35:00,71.82,71.84,71.79,71.8,14900.0,64.4453,64.4632,64.4183,64.4273,14900.0
2012-09-07 14:40:00,71.8,71.84,71.78,71.8,16700.0,64.4273,64.4632,64.4094,64.4273,16700.0
2012-09-07 14:45:00,71.8,71.85,71.8,71.84,6200.0,64.4273,64.4722,64.4273,64.4632,6200.0
2012-09-07 14:50:00,71.83,71.84,71.81,71.82,9800.0,64.4542,64.4632,64.4363,64.4453,9800.0
2012-09-07 14:55:00,71.82,71.84,71.81,71.82,13600.0,64.4453,64.4632,64.4363,64.4453,13600.0
2012-09-07 15:00:00,71.83,71.94,71.82,71.94,66800.0,64.4542,64.5529,64.4453,64.5529,66800.0
2012-09-07 15:05:00,71.93,71.96,71.88,71.93,24100.0,64.544,64.5709,64.4991,64.544,24100.0
2012-09-07 15:10:00,71.93,71.97,71.88,71.95,20200.0,64.544,64.5799,64.4991,64.5619,20200.0
2012-09-07 15:15:00,71.95,71.95,71.9,71.92,14400.0,64.5619,64.5619,64.5171,64.535,14400.0
2012-09-07 15:20:00,71.91,71.96,71.88,71.95,19200.0,64.526,64.5709,64.4991,64.5619,19200.0
2012-09-07 15:25:00,71.95,71.99,71.89,71.99,30200.0,64.5619,64.5978,64.5081,64.5978,30200.0
2012-09-07 15:30:00,71.99,72.06,71.98,72.05,25400.0,64.5978,64.6606,64.5888,64.6517,25400.0
2012-09-07 15:35:00,72.04,72.1,72.04,72.08,22500.0,64.6427,64.6965,64.6427,64.6786,22500.0
2012-09-07 15:40:00,72.08,72.11,72.06,72.07,27000.0,64.6786,64.7055,64.6606,64.6696,27000.0
2012-09-07 15:45:00,72.07,72.21,72.07,72.19,28600.0,64.6696,64.7952,64.6696,64.7773,28600.0
2012-09-07 15:50:00,72.18,72.19,72.13,72.17,41300.0,64.7683,64.7773,64.7234,64.7593,41300.0
2012-09-07 15:55:00,72.18,72.24,72.12,72.23,118900.0,64.7683,64.8221,64.7145,64.8132,118900.0
2012-09-10 09:30:00,72.26,72.44,72.2,72.28,25900.0,64.8401,65.0016,64.7862,64.858,25900.0
2012-09-10 09:35:00,72.32,72.32,71.93,71.95,14800.0,64.8939,64.8939,64.544,64.5619,14800.0
2012-09-10 09:40:00,71.95,71.95,71.65,71.76,9400.0,64.5619,64.5619,64.2927,64.3914,9400.0
2012-09-10 09:45:00,71.79,71.89,71.76,71.87,8300.0,64.4183,64.5081,64.3914,64.4901,8300.0
2012-09-10 09:50:00,71.9,72.01,71.85,71.89,13900.0,64.5171,64.6158,64.4722,64.5081,13900.0
2012-09-10 09:55:00,71.94,72.04,71.87,71.91,35700.0,64.5529,64.6427,64.4901,64.526,35700.0
2012-09-10 10:00:00,71.91,71.94,71.8,71.8,23900.0,64.526,64.5529,64.4273,64.4273,23900.0
2012-09-10 10:05:00,71.79,71.81,71.72,71.72,11300.0,64.4183,64.4363,64.3555,64.3555,11300.0
2012-09-10 10:10:00,71.71,71.75,71.51,71.57,33100.0,64.3466,64.3825,64.1671,64.2209,33100.0
2012-09-10 10:15:00,71.59,71.62,71.53,71.57,10900.0,64.2389,64.2658,64.185,64.2209,10900.0
2012-09-10 10:20:00,71.56,71.64,71.53,71.63,9800.0,64.212,64.2838,64.185,64.2748,9800.0
2012-09-10 10:25:00,71.62,71.62,71.54,71.56,7700.0,64.2658,64.2658,64.194,64.212,7700.0
2012-09-10 10:30:00,71.59,71.72,71.56,71.72,5000.0,64.2389,64.3555,64.212,64.3555,5000.0
2012-09-10 10:35:00,71.74,71.79,71.6,71.67,17800.0,64.3735,64.4183,64.2479,64.3107,17800.0
2012-09-10 10:40:00,71.65,71.7,71.61,71.67,6700.0,64.2927,64.3376,64.2568,64.3107,6700.0
2012-09-10 10:45:00,71.69,71.71,71.64,71.65,9800.0,64.3286,64.3466,64.2838,64.2927,9800.0
2012-09-10 10:50:00,71.65,71.72,71.64,71.67,5300.0,64.2927,64.3555,64.2838,64.3107,5300.0
2012-09-10 10:55:00,71.68,71.75,71.66,71.7,8000.0,64.3196,64.3825,64.3017,64.3376,8000.0
2012-09-10 11:00:00,71.7,71.87,71.69,71.84,8900.0,64.3376,64.4901,64.3286,64.4632,8900.0
2012-09-10 11:05:00,71.83,71.83,71.75,71.81,4100.0,64.4542,64.4542,64.3825,64.4363,4100.0
2012-09-10 11:10:00,71.81,71.81,71.74,71.76,26400.0,64.4363,64.4363,64.3735,64.3914,26400.0
2012-09-10 11:15:00,71.76,71.78,71.73,71.78,15100.0,64.3914,64.4094,64.3645,64.4094,15100.0
2012-09-10 11:20:00,71.77,71.77,71.61,71.61,7600.0,64.4004,64.4004,64.2568,64.2568,7600.0
2012-09-10 11:25:00,71.6,71.6,71.39,71.39,21400.0,64.2479,64.2479,64.0594,64.0594,21400.0
2012-09-10 11:30:00,71.38,71.44,71.32,71.36,34900.0,64.0504,64.1043,63.9966,64.0325,34900.0
2012-09-10 11:35:00,71.37,71.39,71.31,71.33,18200.0,64.0415,64.0594,63.9876,64.0056,18200.0
2012-09-10 11:40:00,71.34,71.36,71.27,71.28,21600.0,64.0146,64.0325,63.9517,63.9607,21600.0
2012-09-10 11:45:00,71.27,71.3,71.12,71.15,53500.0,63.9517,63.9787,63.8171,63.8441,53500.0
2012-09-10 11:50:00,71.15,71.16,71.12,71.14,7100.0,63.8441,63.853,63.8171,63.8351,7100.0
2012-09-10 11:55:00,71.14,71.18,70.99,70.99,15500.0,63.8351,63.871,63.7005,63.7005,15500.0
2012-09-10 12:00:00,71.0,71.0,70.88,70.9,16600.0,63.7095,63.7095,63.6018,63.6197,16600.0
2012-09-10 12:05:00,70.89,70.93,70.84,70.84,18400.0,63.6108,63.6467,63.5659,63.5659,18400.0
2012-09-10 12:10:00,70.83,70.87,70.72,70.8,22600.0,63.5569,63.5928,63.4582,63.53,22600.0
2012-09-10 12:15:00,70.8,70.8,70.63,70.64,15800.0,63.53,63.53,63.3775,63.3864,15800.0
2012-09-10 12:20:00,70.64,70.64,70.49,70.5,25700.0,63.3864,63.3864,63.2518,63.2608,25700.0
2012-09-10 12:25:00,70.5,70.51,70.38,70.42,38200.0,63.2608,63.2698,63.1531,63.189,38200.0
2012-09-10 12:30:00,70.42,70.57,70.37,70.57,48200.0,63.189,63.3236,63.1442,63.3236,48200.0
2012-09-10 12:35:00,70.57,70.65,70.5,70.65,19500.0,63.3236,63.3954,63.2608,63.3954,19500.0
2012-09-10 12:40:00,70.67,70.67,70.55,70.56,32100.0,63.4134,63.4134,63.3057,63.3146,32100.0
2012-09-10 12:45:00,70.56,70.57,70.4,70.49,39600.0,63.3146,63.3236,63.1711,63.2518,39600.0
2012-09-10 12:50:00,70.47,70.51,70.45,70.5,18200.0,63.2339,63.2698,63.2159,63.2608,18200.0
2012-09-10 12:55:00,70.49,70.5,70.46,70.47,5700.0,63.2518,63.2608,63.2249,63.2339,5700.0
2012-09-10 13:00:00,70.48,70.52,70.44,70.52,7100.0,63.2429,63.2788,63.207,63.2788,7100.0
2012-09-10 13:05:00,70.52,70.66,70.52,70.62,8700.0,63.2788,63.4044,63.2788,63.3685,8700.0
2012-09-10 13:10:00,70.61,70.65,70.6,70.65,5700.0,63.3595,63.3954,63.3505,63.3954,5700.0
2012-09-10 13:15:00,70.65,70.65,70.6,70.62,4600.0,63.3954,63.3954,63.3505,63.3685,4600.0
2012-09-10 13:20:00,70.63,70.77,70.63,70.76,10300.0,63.3775,63.5031,63.3775,63.4941,10300.0
2012-09-10 13:25:00,70.77,70.78,70.7,70.72,8200.0,63.5031,63.5121,63.4403,63.4582,8200.0
2012-09-10 13:30:00,70.74,70.8,70.73,70.76,12800.0,63.4762,63.53,63.4672,63.4941,12800.0
2012-09-10 13:35:00,70.76,70.76,70.69,70.73,18300.0,63.4941,63.4941,63.4313,63.4672,18300.0
2012-09-10 13:40:00,70.74,70.74,70.62,70.66,19100.0,63.4762,63.4762,63.3685,63.4044,19100.0
2012-09-10 13:45:00,70.66,70.66,70.62,70.64,7200.0,63.4044,63.4044,63.3685,63.3864,7200.0
2012-09-10 13:50:00,70.65,70.67,70.61,70.61,5900.0,63.3954,63.4134,63.3595,63.3595,5900.0
2012-09-10 13:55:00,70.6,70.64,70.59,70.62,8300.0,63.3505,63.3864,63.3416,63.3685,8300.0
2012-09-10 14:00:00,70.63,70.69,70.63,70.69,8200.0,63.3775,63.4313,63.3775,63.4313,8200.0
2012-09-10 14:05:00,70.68,70.68,70.65,70.68,4200.0,63.4223,63.4223,63.3954,63.4223,4200.0
2012-09-10 14:10:00,70.69,70.75,70.69,70.75,10700.0,63.4313,63.4851,63.4313,63.4851,10700.0
2012-09-10 14:15:00,70.75,70.79,70.73,70.79,11000.0,63.4851,63.521,63.4672,63.521,11000.0
2012-09-10 14:20:00,70.8,70.85,70.78,70.84,12400.0,63.53,63.5749,63.5121,63.5659,12400.0
2012-09-10 14:25:00,70.85,70.9,70.84,70.89,9500.0,63.5749,63.6197,63.5659,63.6108,9500.0
2012-09-10 14:30:00,70.88,70.92,70.87,70.9,10600.0,63.6018,63.6377,63.5928,63.6197,10600.0
2012-09-10 14:35:00,70.89,70.9,70.84,70.84,13500.0,63.6108,63.6197,63.5659,63.5659,13500.0
2012-09-10 14:40:00,70.85,70.88,70.85,70.88,11800.0,63.5749,63.6018,63.5749,63.6018,11800.0
2012-09-10 14:45:00,70.88,70.88,70.75,70.75,27900.0,63.6018,63.6018,63.4851,63.4851,27900.0
2012-09-10 14:50:00,70.75,70.76,70.59,70.59,33700.0,63.4851,63.4941,63.3416,63.3416,33700.0
2012-09-10 14:55:00,70.59,70.61,70.5,70.5,35100.0,63.3416,63.3595,63.2608,63.2608,35100.0
2012-09-10 15:00:00,70.5,70.53,70.46,70.5,66500.0,63.2608,63.2877,63.2249,63.2608,66500.0
2012-09-10 15:05:00,70.51,70.53,70.38,70.39,38400.0,63.2698,63.2877,63.1531,63.1621,38400.0
2012-09-10 15:10:00,70.39,70.39,70.28,70.33,28600.0,63.1621,63.1621,63.0634,63.1083,28600.0
2012-09-10 15:15:00,70.33,70.36,70.25,70.26,37700.0,63.1083,63.1352,63.0365,63.0455,37700.0
2012-09-10 15:20:00,70.26,70.28,70.17,70.28,52700.0,63.0455,63.0634,62.9647,63.0634,52700.0
2012-09-10 15:25:00,70.28,70.48,70.27,70.48,65300.0,63.0634,63.2429,63.0544,63.2429,65300.0
2012-09-10 15:30:00,70.48,70.52,70.4,70.42,54900.0,63.2429,63.2788,63.1711,63.189,54900.0
2012-09-10 15:35:00,70.42,70.42,70.32,70.38,38000.0,63.189,63.189,63.0993,63.1531,38000.0
2012-09-10 15:40:00,70.37,70.39,70.15,70.22,51600.0,63.1442,63.1621,62.9467,63.0096,51600.0
2012-09-10 15:45:00,70.21,70.32,70.14,70.29,52200.0,63.0006,63.0993,62.9378,63.0724,52200.0
2012-09-10 15:50:00,70.28,70.31,70.14,70.19,76700.0,63.0634,63.0903,62.9378,62.9826,76700.0
2012-09-10 15:55:00,70.18,70.18,70.06,70.08,168300.0,62.9737,62.9737,62.866,62.8839,168300.0
2012-09-11 09:30:00,70.26,70.59,70.04,70.27,27300.0,63.0455,63.3416,62.848,63.0544,27300.0
2012-09-11 09:35:00,70.28,70.59,70.27,70.44,12800.0,63.0634,63.3416,63.0544,63.207,12800.0
2012-09-11 09:40:00,70.45,70.81,70.44,70.64,23700.0,63.2159,63.539,63.207,63.3864,23700.0
2012-09-11 09:45:00,70.63,70.7,70.6,70.63,27300.0,63.3775,63.4403,63.3505,63.3775,27300.0
2012-09-11 09:50:00,70.66,70.79,70.62,70.77,18200.0,63.4044,63.521,63.3685,63.5031,18200.0
2012-09-11 09:55:00,70.78,70.86,70.67,70.67,27700.0,63.5121,63.5838,63.4134,63.4134,27700.0
2012-09-11 10:00:00,70.67,70.67,70.62,70.66,17200.0,63.4134,63.4134,63.3685,63.4044,17200.0
2012-09-11 10:05:00,70.66,70.72,70.65,70.66,21500.0,63.4044,63.4582,63.3954,63.4044,21500.0
2012-09-11 10:10:00,70.66,70.78,70.66,70.78,15800.0,63.4044,63.5121,63.4044,63.5121,15800.0
2012-09-11 10:15:00,70.8,70.84,70.68,70.7,14600.0,63.53,63.5659,63.4223,63.4403,14600.0
2012-09-11 10:20:00,70.7,70.79,70.63,70.63,12700.0,63.4403,63.521,63.3775,63.3775,12700.0
2012-09-11 10:25:00,70.63,70.66,70.54,70.57,11600.0,63.3775,63.4044,63.2967,63.3236,11600.0
2012-09-11 10:30:00,70.57,70.61,70.52,70.55,22100.0,63.3236,63.3595,63.2788,63.3057,22100.0
2012-09-11 10:35:00,70.54,70.66,70.54,70.61,10800.0,63.2967,63.4044,63.2967,63.3595,10800.0
2012-09-11 10:40:00,70.6,70.78,70.57,70.78,25100.0,63.3505,63.5121,63.3236,63.5121,25100.0
2012-09-11 10:45:00,70.79,70.88,70.79,70.79,15800.0,63.521,63.6018,63.521,63.521,15800.0
2012-09-11 10:50:00,70.79,71.0,70.79,70.87,31800.0,63.521,63.7095,63.521,63.5928,31800.0
2012-09-11 10:55:00,70.87,70.87,70.8,70.8,38600.0,63.5928,63.5928,63.53,63.53,38600.0
2012-09-11 11:00:00,70.8,70.82,70.77,70.79,11100.0,63.53,63.548,63.5031,63.521,11100.0
2012-09-11 11:05:00,70.78,70.79,70.66,70.66,22500.0,63.5121,63.521,63.4044,63.4044,22500.0
2012-09-11 11:10:00,70.65,70.77,70.65,70.74,8600.0,63.3954,63.5031,63.3954,63.4762,8600.0
2012-09-11 11:15:00,70.75,70.75,70.67,70.71,12600.0,63.4851,63.4851,63.4134,63.4492,12600.0
2012-09-11 11:20:00,70.73,70.77,70.66,70.68,13400.0,63.4672,63.5031,63.4044,63.4223,13400.0
2012-09-11 11:25:00,70.68,70.72,70.65,70.72,18600.0,63.4223,63.4582,63.3954,63.4582,18600.0
2012-09-11 11:30:00,70.71,70.71,70.64,70.64,18400.0,63.4492,63.4492,63.3864,63.3864,18400.0
2012-09-11 11:35:00,70.63,70.72,70.62,70.67,12100.0,63.3775,63.4582,63.3685,63.4134,12100.0
2012-09-11 11:40:00,70.67,70.71,70.65,70.68,16000.0,63.4134,63.4492,63.3954,63.4223,16000.0
2012-09-11 11:45:00,70.68,70.68,70.54,70.55,14000.0,63.4223,63.4223,63.2967,63.3057,14000.0
2012-09-11 11:50:00,70.54,70.63,70.53,70.58,13700.0,63.2967,63.3775,63.2877,63.3326,13700.0
2012-09-11 11:55:00,70.56,70.56,70.44,70.46,32000.0,63.3146,63.3146,63.207,63.2249,32000.0
2012-09-11 12:00:00,70.49,70.55,70.47,70.49,12300.0,63.2518,63.3057,63.2339,63.2518,12300.0
2012-09-11 12:05:00,70.49,70.5,70.43,70.48,9700.0,63.2518,63.2608,63.198,63.2429,9700.0
2012-09-11 12:10:00,70.48,70.57,70.47,70.5,13400.0,63.2429,63.3236,63.2339,63.2608,13400.0
2012-09-11 12:15:00,70.51,70.61,70.5,70.6,5700.0,63.2698,63.3595,63.2608,63.3505,5700.0
2012-09-11 12:20:00,70.6,70.62,70.57,70.59,14400.0,63.3505,63.3685,63.3236,63.3416,14400.0
2012-09-11 12:25:00,70.59,70.6,70.54,70.55,10400.0,63.3416,63.3505,63.2967,63.3057,10400.0
2012-09-11 12:30:00,70.56,70.59,70.51,70.52,7000.0,63.3146,63.3416,63.2698,63.2788,7000.0
2012-09-11 12:35:00,70.52,70.52,70.44,70.45,7400.0,63.2788,63.2788,63.207,63.2159,7400.0
2012-09-11 12:40:00,70.45,70.48,70.37,70.37,16300.0,63.2159,63.2429,63.1442,63.1442,16300.0
2012-09-11 12:45:00,70.36,70.4,70.31,70.34,11700.0,63.1352,63.1711,63.0903,63.1172,11700.0
2012-09-11 12:50:00,70.35,70.35,70.22,70.23,16000.0,63.1262,63.1262,63.0096,63.0185,16000.0
2012-09-11 12:55:00,70.26,70.37,70.25,70.37,6600.0,63.0455,63.1442,63.0365,63.1442,6600.0
2012-09-11 13:00:00,70.36,70.42,70.34,70.39,18100.0,63.1352,63.189,63.1172,63.1621,18100.0
2012-09-11 13:05:00,70.39,70.4,70.34,70.36,5300.0,63.1621,63.1711,63.1172,63.1352,5300.0
2012-09-11 13:10:00,70.36,70.36,70.29,70.33,5800.0,63.1352,63.1352,63.0724,63.1083,5800.0
2012-09-11 13:15:00,70.35,70.35,70.32,70.34,9600.0,63.1262,63.1262,63.0993,63.1172,9600.0
2012-09-11 13:20:00,70.35,70.35,70.31,70.32,6000.0,63.1262,63.1262,63.0903,63.0993,6000.0
2012-09-11 13:25:00,70.31,70.35,70.31,70.32,7000.0,63.0903,63.1262,63.0903,63.0993,7000.0
2012-09-11 13:30:00,70.33,70.34,70.3,70.34,6600.0,63.1083,63.1172,63.0813,63.1172,6600.0
2012-09-11 13:35:00,70.34,70.34,70.31,70.32,6400.0,63.1172,63.1172,63.0903,63.0993,6400.0
2012-09-11 13:40:00,70.32,70.33,70.3,70.33,7200.0,63.0993,63.1083,63.0813,63.1083,7200.0
2012-09-11 13:45:00,70.32,70.41,70.32,70.41,5200.0,63.0993,63.1801,63.0993,63.1801,5200.0
2012-09-11 13:50:00,70.4,70.4,70.35,70.35,6100.0,63.1711,63.1711,63.1262,63.1262,6100.0
2012-09-11 13:55:00,70.34,70.4,70.28,70.28,5600.0,63.1172,63.1711,63.0634,63.0634,5600.0
2012-09-11 14:00:00,70.27,70.39,70.27,70.38,6900.0,63.0544,63.1621,63.0544,63.1531,6900.0
2012-09-11 14:05:00,70.37,70.41,70.37,70.41,6600.0,63.1442,63.1801,63.1442,63.1801,6600.0
2012-09-11 14:10:00,70.4,70.43,70.3,70.3,8700.0,63.1711,63.198,63.0813,63.0813,8700.0
2012-09-11 14:15:00,70.3,70.38,70.29,70.36,7900.0,63.0813,63.1531,63.0724,63.1352,7900.0
2012-09-11 14:20:00,70.35,70.36,70.25,70.25,16500.0,63.1262,63.1352,63.0365,63.0365,16500.0
2012-09-11 14:25:00,70.25,70.35,70.25,70.35,14800.0,63.0365,63.1262,63.0365,63.1262,14800.0
2012-09-11 14:30:00,70.34,70.38,70.32,70.37,5800.0,63.1172,63.1531,63.0993,63.1442,5800.0
2012-09-11 14:35:00,70.36,70.36,70.28,70.29,10200.0,63.1352,63.1352,63.0634,63.0724,10200.0
2012-09-11 14:40:00,70.28,70.33,70.28,70.31,8800.0,63.0634,63.1083,63.0634,63.0903,8800.0
2012-09-11 14:45:00,70.3,70.32,70.25,70.25,6600.0,63.0813,63.0993,63.0365,63.0365,6600.0
2012-09-11 14:50:00,70.24,70.32,70.24,70.27,11500.0,63.0275,63.0993,63.0275,63.0544,11500.0
2012-09-11 14:55:00,70.28,70.35,70.25,70.25,16900.0,63.0634,63.1262,63.0365,63.0365,16900.0
2012-09-11 15:00:00,70.24,70.27,70.23,70.24,16500.0,63.0275,63.0544,63.0185,63.0275,16500.0
2012-09-11 15:05:00,70.24,70.26,70.11,70.12,25700.0,63.0275,63.0455,62.9109,62.9198,25700.0
2012-09-11 15:10:00,70.13,70.14,70.07,70.12,31600.0,62.9288,62.9378,62.875,62.9198,31600.0
2012-09-11 15:15:00,70.11,70.17,70.08,70.16,17000.0,62.9109,62.9647,62.8839,62.9557,17000.0
2012-09-11 15:20:00,70.16,70.2,70.11,70.16,14400.0,62.9557,62.9916,62.9109,62.9557,14400.0
2012-09-11 15:25:00,70.15,70.19,70.14,70.14,14000.0,62.9467,62.9826,62.9378,62.9378,14000.0
2012-09-11 15:30:00,70.14,70.22,70.11,70.2,22700.0,62.9378,63.0096,62.9109,62.9916,22700.0
2012-09-11 15:35:00,70.19,70.2,70.14,70.16,18100.0,62.9826,62.9916,62.9378,62.9557,18100.0
2012-09-11 15:40:00,70.16,70.22,70.14,70.17,23000.0,62.9557,63.0096,62.9378,62.9647,23000.0
2012-09-11 15:45:00,70.17,70.25,70.11,70.24,38700.0,62.9647,63.0365,62.9109,63.0275,38700.0
2012-09-11 15:50:00,70.24,70.24,70.12,70.18,35600.0,63.0275,63.0275,62.9198,62.9737,35600.0
2012-09-11 15:55:00,70.17,70.18,70.07,70.11,148100.0,62.9647,62.9737,62.875,62.9109,148100.0
2012-09-12 09:30:00,70.36,70.43,70.17,70.43,13800.0,63.1352,63.198,62.9647,63.198,13800.0
2012-09-12 09:35:00,70.36,70.51,70.23,70.23,18200.0,63.1352,63.2698,63.0185,63.0185,18200.0
2012-09-12 09:40:00,70.21,70.42,70.0,70.42,23200.0,63.0006,63.189,62.8122,63.189,23200.0
2012-09-12 09:45:00,70.44,70.45,70.25,70.29,24400.0,63.207,63.2159,63.0365,63.0724,24400.0
2012-09-12 09:50:00,70.28,70.28,70.0,70.0,16200.0,63.0634,63.0634,62.8122,62.8122,16200.0
2012-09-12 09:55:00,70.01,70.04,69.87,69.9,16100.0,62.8211,62.848,62.6955,62.7224,16100.0
2012-09-12 10:00:00,69.94,69.99,69.79,69.87,21900.0,62.7583,62.8032,62.6237,62.6955,21900.0
2012-09-12 10:05:00,69.87,69.98,69.84,69.97,22300.0,62.6955,62.7942,62.6686,62.7852,22300.0
2012-09-12 10:10:00,69.97,70.05,69.89,69.89,33800.0,62.7852,62.857,62.7134,62.7134,33800.0
2012-09-12 10:15:00,69.91,69.94,69.75,69.77,9200.0,62.7314,62.7583,62.5878,62.6058,9200.0
2012-09-12 10:20:00,69.72,69.79,69.72,69.74,36000.0,62.5609,62.6237,62.5609,62.5789,36000.0
2012-09-12 10:25:00,69.75,69.8,69.65,69.65,22900.0,62.5878,62.6327,62.4981,62.4981,22900.0
2012-09-12 10:30:00,69.65,69.67,69.55,69.61,32100.0,62.4981,62.516,62.4084,62.4622,32100.0
2012-09-12 10:35:00,69.64,69.69,69.58,69.58,8700.0,62.4891,62.534,62.4353,62.4353,8700.0
2012-09-12 10:40:00,69.59,69.7,69.55,69.7,9900.0,62.4443,62.543,62.4084,62.543,9900.0
2012-09-12 10:45:00,69.7,69.72,69.6,69.62,16800.0,62.543,62.5609,62.4532,62.4712,16800.0
2012-09-12 10:50:00,69.64,69.83,69.64,69.77,19300.0,62.4891,62.6596,62.4891,62.6058,19300.0
2012-09-12 10:55:00,69.76,69.77,69.72,69.77,7700.0,62.5968,62.6058,62.5609,62.6058,7700.0
2012-09-12 11:00:00,69.78,69.83,69.71,69.83,25500.0,62.6147,62.6596,62.5519,62.6596,25500.0
2012-09-12 11:05:00,69.82,69.83,69.69,69.73,14000.0,62.6506,62.6596,62.534,62.5699,14000.0
2012-09-12 11:10:00,69.76,69.81,69.76,69.79,27400.0,62.5968,62.6417,62.5968,62.6237,27400.0
2012-09-12 11:15:00,69.8,69.82,69.78,69.79,10200.0,62.6327,62.6506,62.6147,62.6237,10200.0
2012-09-12 11:20:00,69.81,69.9,69.81,69.89,16300.0,62.6417,62.7224,62.6417,62.7134,16300.0
2012-09-12 11:25:00,69.91,69.91,69.78,69.79,16400.0,62.7314,62.7314,62.6147,62.6237,16400.0
2012-09-12 11:30:00,69.79,69.83,69.7,69.7,30300.0,62.6237,62.6596,62.543,62.543,30300.0
2012-09-12 11:35:00,69.7,69.72,69.66,69.7,21300.0,62.543,62.5609,62.5071,62.543,21300.0
2012-09-12 11:40:00,69.7,69.8,69.69,69.77,7700.0,62.543,62.6327,62.534,62.6058,7700.0
2012-09-12 11:45:00,69.75,69.75,69.63,69.63,35000.0,62.5878,62.5878,62.4801,62.4801,35000.0
2012-09-12 11:50:00,69.64,69.68,69.59,69.64,18000.0,62.4891,62.525,62.4443,62.4891,18000.0
2012-09-12 11:55:00,69.64,69.64,69.56,69.56,34400.0,62.4891,62.4891,62.4173,62.4173,34400.0
2012-09-12 12:00:00,69.56,69.56,69.39,69.43,21700.0,62.4173,62.4173,62.2648,62.3007,21700.0
2012-09-12 12:05:00,69.43,69.44,69.39,69.4,9500.0,62.3007,62.3097,62.2648,62.2738,9500.0
2012-09-12 12:10:00,69.4,69.49,69.4,69.43,10400.0,62.2738,62.3545,62.2738,62.3007,10400.0
2012-09-12 12:15:00,69.43,69.5,69.43,69.48,15900.0,62.3007,62.3635,62.3007,62.3455,15900.0
2012-09-12 12:20:00,69.47,69.5,69.42,69.44,24100.0,62.3366,62.3635,62.2917,62.3097,24100.0
2012-09-12 12:25:00,69.44,69.5,69.4,69.49,12600.0,62.3097,62.3635,62.2738,62.3545,12600.0
2012-09-12 12:30:00,69.5,69.5,69.44,69.45,7500.0,62.3635,62.3635,62.3097,62.3186,7500.0
2012-09-12 12:35:00,69.46,69.48,69.42,69.43,6600.0,62.3276,62.3455,62.2917,62.3007,6600.0
2012-09-12 12:40:00,69.42,69.43,69.37,69.37,11500.0,62.2917,62.3007,62.2468,62.2468,11500.0
2012-09-12 12:45:00,69.37,69.41,69.36,69.37,12300.0,62.2468,62.2827,62.2379,62.2468,12300.0
2012-09-12 12:50:00,69.36,69.37,69.32,69.35,15300.0,62.2379,62.2468,62.202,62.2289,15300.0
2012-09-12 12:55:00,69.35,69.38,69.33,69.33,12000.0,62.2289,62.2558,62.211,62.211,12000.0
2012-09-12 13:00:00,69.33,69.4,69.32,69.34,16300.0,62.211,62.2738,62.202,62.2199,16300.0
2012-09-12 13:05:00,69.33,69.4,69.32,69.33,24000.0,62.211,62.2738,62.202,62.211,24000.0
2012-09-12 13:10:00,69.33,69.4,69.32,69.39,16900.0,62.211,62.2738,62.202,62.2648,16900.0
2012-09-12 13:15:00,69.39,69.47,69.37,69.45,17800.0,62.2648,62.3366,62.2468,62.3186,17800.0
2012-09-12 13:20:00,69.47,69.5,69.4,69.4,13700.0,62.3366,62.3635,62.2738,62.2738,13700.0
2012-09-12 13:25:00,69.39,69.39,69.31,69.39,22500.0,62.2648,62.2648,62.193,62.2648,22500.0
2012-09-12 13:30:00,69.39,69.45,69.35,69.43,32000.0,62.2648,62.3186,62.2289,62.3007,32000.0
2012-09-12 13:35:00,69.43,69.48,69.36,69.44,19500.0,62.3007,62.3455,62.2379,62.3097,19500.0
2012-09-12 13:40:00,69.45,69.49,69.45,69.48,14200.0,62.3186,62.3545,62.3186,62.3455,14200.0
2012-09-12 13:45:00,69.47,69.53,69.45,69.47,16500.0,62.3366,62.3904,62.3186,62.3366,16500.0
2012-09-12 13:50:00,69.48,69.48,69.45,69.45,21800.0,62.3455,62.3455,62.3186,62.3186,21800.0
2012-09-12 13:55:00,69.45,69.49,69.45,69.46,7200.0,62.3186,62.3545,62.3186,62.3276,7200.0
2012-09-12 14:00:00,69.47,69.48,69.46,69.47,14100.0,62.3366,62.3455,62.3276,62.3366,14100.0
2012-09-12 14:05:00,69.47,69.48,69.43,69.43,13100.0,62.3366,62.3455,62.3007,62.3007,13100.0
2012-09-12 14:10:00,69.44,69.45,69.39,69.43,14100.0,62.3097,62.3186,62.2648,62.3007,14100.0
2012-09-12 14:15:00,69.45,69.46,69.38,69.39,32700.0,62.3186,62.3276,62.2558,62.2648,32700.0
2012-09-12 14:20:00,69.38,69.48,69.37,69.38,19900.0,62.2558,62.3455,62.2468,62.2558,19900.0
2012-09-12 14:25:00,69.39,69.51,69.39,69.48,17000.0,62.2648,62.3725,62.2648,62.3455,17000.0
2012-09-12 14:30:00,69.49,69.5,69.45,69.46,15800.0,62.3545,62.3635,62.3186,62.3276,15800.0
2012-09-12 14:35:00,69.47,69.48,69.4,69.45,11400.0,62.3366,62.3455,62.2738,62.3186,11400.0
2012-09-12 14:40:00,69.44,69.46,69.44,69.44,10900.0,62.3097,62.3276,62.3097,62.3097,10900.0
2012-09-12 14:45:00,69.46,69.46,69.38,69.38,17400.0,62.3276,62.3276,62.2558,62.2558,17400.0
2012-09-12 14:50:00,69.38,69.4,69.35,69.35,17600.0,62.2558,62.2738,62.2289,62.2289,17600.0
2012-09-12 14:55:00,69.35,69.38,69.32,69.32,14700.0,62.2289,62.2558,62.202,62.202,14700.0
2012-09-12 15:00:00,69.34,69.35,69.2,69.2,30800.0,62.2199,62.2289,62.0943,62.0943,30800.0
2012-09-12 15:05:00,69.18,69.25,69.12,69.13,22000.0,62.0764,62.1392,62.0225,62.0315,22000.0
2012-09-12 15:10:00,69.13,69.14,69.0,69.03,51100.0,62.0315,62.0405,61.9148,61.9418,51100.0
2012-09-12 15:15:00,69.03,69.03,68.97,68.98,35200.0,61.9418,61.9418,61.8879,61.8969,35200.0
2012-09-12 15:20:00,68.99,69.0,68.98,69.0,31100.0,61.9059,61.9148,61.8969,61.9148,31100.0
2012-09-12 15:25:00,69.0,69.03,68.94,68.94,61500.0,61.9148,61.9418,61.861,61.861,61500.0
2012-09-12 15:30:00,68.95,69.01,68.92,69.0,49800.0,61.87,61.9238,61.8431,61.9148,49800.0
2012-09-12 15:35:00,68.99,69.0,68.94,68.96,51100.0,61.9059,61.9148,61.861,61.8789,51100.0
2012-09-12 15:40:00,68.96,69.01,68.93,68.94,44400.0,61.8789,61.9238,61.852,61.861,44400.0
2012-09-12 15:45:00,68.93,68.94,68.83,68.84,53600.0,61.852,61.861,61.7623,61.7713,53600.0
2012-09-12 15:50:00,68.84,68.85,68.81,68.85,113100.0,61.7713,61.7802,61.7443,61.7802,113100.0
2012-09-12 15:55:00,68.84,68.85,68.84,68.84,97600.0,61.7713,61.7802,61.7713,61.7713,97600.0
2012-09-13 09:30:00,68.85,68.98,68.31,68.31,57200.0,61.7802,61.8969,61.2957,61.2957,57200.0
2012-09-13 09:35:00,68.31,68.45,68.24,68.29,32100.0,61.2957,61.4213,61.2329,61.2777,32100.0
2012-09-13 09:40:00,68.29,68.3,68.15,68.19,41100.0,61.2777,61.2867,61.1521,61.188,41100.0
2012-09-13 09:45:00,68.21,68.31,68.1,68.1,25700.0,61.206,61.2957,61.1073,61.1073,25700.0
2012-09-13 09:50:00,68.1,68.25,68.1,68.14,24800.0,61.1073,61.2418,61.1073,61.1431,24800.0
2012-09-13 09:55:00,68.14,68.18,68.06,68.09,51400.0,61.1431,61.179,61.0714,61.0983,51400.0
2012-09-13 10:00:00,68.09,68.17,67.97,68.17,42700.0,61.0983,61.1701,60.9906,61.1701,42700.0
2012-09-13 10:05:00,68.17,68.25,68.09,68.1,27000.0,61.1701,61.2418,61.0983,61.1073,27000.0
2012-09-13 10:10:00,68.12,68.25,68.11,68.12,24500.0,61.1252,61.2418,61.1162,61.1252,24500.0
2012-09-13 10:15:00,68.12,68.22,68.08,68.18,43600.0,61.1252,61.2149,61.0893,61.179,43600.0
2012-09-13 10:20:00,68.19,68.28,68.16,68.26,24100.0,61.188,61.2688,61.1611,61.2508,24100.0
2012-09-13 10:25:00,68.26,68.36,68.26,68.29,22000.0,61.2508,61.3406,61.2508,61.2777,22000.0
2012-09-13 10:30:00,68.29,68.29,68.13,68.14,23400.0,61.2777,61.2777,61.1342,61.1431,23400.0
2012-09-13 10:35:00,68.14,68.25,68.14,68.24,14900.0,61.1431,61.2418,61.1431,61.2329,14900.0
2012-09-13 10:40:00,68.25,68.3,68.23,68.28,16700.0,61.2418,61.2867,61.2239,61.2688,16700.0
2012-09-13 10:45:00,68.28,68.31,68.25,68.25,13000.0,61.2688,61.2957,61.2418,61.2418,13000.0
2012-09-13 10:50:00,68.24,68.26,68.23,68.25,10200.0,61.2329,61.2508,61.2239,61.2418,10200.0
2012-09-13 10:55:00,68.24,68.3,68.22,68.28,20500.0,61.2329,61.2867,61.2149,61.2688,20500.0
2012-09-13 11:00:00,68.28,68.33,68.26,68.28,19700.0,61.2688,61.3136,61.2508,61.2688,19700.0
2012-09-13 11:05:00,68.27,68.31,68.23,68.28,11800.0,61.2598,61.2957,61.2239,61.2688,11800.0
2012-09-13 11:10:00,68.28,68.35,68.23,68.23,20100.0,61.2688,61.3316,61.2239,61.2239,20100.0
2012-09-13 11:15:00,68.24,68.3,68.23,68.3,13400.0,61.2329,61.2867,61.2239,61.2867,13400.0
2012-09-13 11:20:00,68.3,68.34,68.24,68.25,32000.0,61.2867,61.3226,61.2329,61.2418,32000.0
2012-09-13 11:25:00,68.25,68.34,68.24,68.34,36700.0,61.2418,61.3226,61.2329,61.3226,36700.0
2012-09-13 11:30:00,68.33,68.39,68.32,68.39,11000.0,61.3136,61.3675,61.3047,61.3675,11000.0
2012-09-13 11:35:00,68.38,68.38,68.33,68.35,24200.0,61.3585,61.3585,61.3136,61.3316,24200.0
2012-09-13 11:40:00,68.35,68.38,68.33,68.34,20400.0,61.3316,61.3585,61.3136,61.3226,20400.0
2012-09-13 11:45:00,68.33,68.38,68.32,68.37,15200.0,61.3136,61.3585,61.3047,61.3495,15200.0
2012-09-13 11:50:00,68.37,68.38,68.3,68.34,20800.0,61.3495,61.3585,61.2867,61.3226,20800.0
2012-09-13 11:55:00,68.34,68.37,68.31,68.36,11300.0,61.3226,61.3495,61.2957,61.3406,11300.0
2012-09-13 12:00:00,68.36,68.36,68.3,68.35,11300.0,61.3406,61.3406,61.2867,61.3316,11300.0
2012-09-13 12:05:00,68.35,68.35,68.32,68.34,9300.0,61.3316,61.3316,61.3047,61.3226,9300.0
2012-09-13 12:10:00,68.33,68.36,68.32,68.36,34800.0,61.3136,61.3406,61.3047,61.3406,34800.0
2012-09-13 12:15:00,68.34,68.35,68.29,68.31,18400.0,61.3226,61.3316,61.2777,61.2957,18400.0
2012-09-13 12:20:00,68.32,68.37,68.32,68.36,13400.0,61.3047,61.3495,61.3047,61.3406,13400.0
2012-09-13 12:25:00,68.37,68.38,68.27,68.34,26400.0,61.3495,61.3585,61.2598,61.3226,26400.0
2012-09-13 12:30:00,68.34,68.74,68.27,68.55,50800.0,61.3226,61.6815,61.2598,61.511,50800.0
2012-09-13 12:35:00,68.53,68.54,68.33,68.52,39700.0,61.4931,61.5021,61.3136,61.4841,39700.0
2012-09-13 12:40:00,68.51,68.74,68.49,68.61,29700.0,61.4752,61.6815,61.4572,61.5649,29700.0
2012-09-13 12:45:00,68.6,68.65,68.54,68.65,18900.0,61.5559,61.6008,61.5021,61.6008,18900.0
2012-09-13 12:50:00,68.64,68.64,68.54,68.55,27200.0,61.5918,61.5918,61.5021,61.511,27200.0
2012-09-13 12:55:00,68.54,68.68,68.54,68.64,34100.0,61.5021,61.6277,61.5021,61.5918,34100.0
2012-09-13 13:00:00,68.64,68.75,68.63,68.7,24800.0,61.5918,61.6905,61.5828,61.6456,24800.0
2012-09-13 13:05:00,68.71,68.76,68.64,68.66,20700.0,61.6546,61.6995,61.5918,61.6097,20700.0
2012-09-13 13:10:00,68.67,68.69,68.55,68.57,16200.0,61.6187,61.6367,61.511,61.529,16200.0
2012-09-13 13:15:00,68.58,68.63,68.56,68.59,24300.0,61.538,61.5828,61.52,61.5469,24300.0
2012-09-13 13:20:00,68.6,68.68,68.59,68.63,24800.0,61.5559,61.6277,61.5469,61.5828,24800.0
2012-09-13 13:25:00,68.63,68.83,68.63,68.8,19100.0,61.5828,61.7623,61.5828,61.7354,19100.0
2012-09-13 13:30:00,68.8,68.93,68.8,68.93,30100.0,61.7354,61.852,61.7354,61.852,30100.0
2012-09-13 13:35:00,68.94,69.02,68.9,69.01,22200.0,61.861,61.9328,61.8251,61.9238,22200.0
2012-09-13 13:40:00,68.99,69.01,68.93,68.99,18400.0,61.9059,61.9238,61.852,61.9059,18400.0
2012-09-13 13:45:00,68.99,69.02,68.93,69.0,17800.0,61.9059,61.9328,61.852,61.9148,17800.0
2012-09-13 13:50:00,69.01,69.03,69.0,69.02,23100.0,61.9238,61.9418,61.9148,61.9328,23100.0
2012-09-13 13:55:00,69.03,69.03,69.0,69.01,14500.0,61.9418,61.9418,61.9148,61.9238,14500.0
2012-09-13 14:00:00,69.01,69.13,69.0,69.11,24400.0,61.9238,62.0315,61.9148,62.0135,24400.0
2012-09-13 14:05:00,69.12,69.12,69.01,69.11,13900.0,62.0225,62.0225,61.9238,62.0135,13900.0
2012-09-13 14:10:00,69.11,69.12,69.05,69.1,16000.0,62.0135,62.0225,61.9597,62.0046,16000.0
2012-09-13 14:15:00,69.1,69.1,69.0,69.02,34900.0,62.0046,62.0046,61.9148,61.9328,34900.0
2012-09-13 14:20:00,69.02,69.11,69.0,69.11,31900.0,61.9328,62.0135,61.9148,62.0135,31900.0
2012-09-13 14:25:00,69.13,69.3,69.12,69.3,19300.0,62.0315,62.184,62.0225,62.184,19300.0
2012-09-13 14:30:00,69.29,69.33,69.2,69.2,22600.0,62.1751,62.211,62.0943,62.0943,22600.0
2012-09-13 14:35:00,69.2,69.28,69.14,69.22,19300.0,62.0943,62.1661,62.0405,62.1122,19300.0
2012-09-13 14:40:00,69.21,69.27,69.2,69.26,16800.0,62.1033,62.1571,62.0943,62.1481,16800.0
2012-09-13 14:45:00,69.26,69.29,69.21,69.29,25400.0,62.1481,62.1751,62.1033,62.1751,25400.0
2012-09-13 14:50:00,69.28,69.29,69.22,69.27,15800.0,62.1661,62.1751,62.1122,62.1571,15800.0
2012-09-13 14:55:00,69.26,69.26,69.14,69.19,17300.0,62.1481,62.1481,62.0405,62.0853,17300.0
2012-09-13 15:00:00,69.17,69.19,69.13,69.19,21500.0,62.0674,62.0853,62.0315,62.0853,21500.0
2012-09-13 15:05:00,69.2,69.27,69.2,69.27,19900.0,62.0943,62.1571,62.0943,62.1571,19900.0
2012-09-13 15:10:00,69.27,69.33,69.24,69.31,20700.0,62.1571,62.211,62.1302,62.193,20700.0
2012-09-13 15:15:00,69.29,69.3,69.08,69.09,18800.0,62.1751,62.184,61.9866,61.9956,18800.0
2012-09-13 15:20:00,69.08,69.19,69.08,69.19,38000.0,61.9866,62.0853,61.9866,62.0853,38000.0
2012-09-13 15:25:00,69.21,69.21,69.17,69.18,19800.0,62.1033,62.1033,62.0674,62.0764,19800.0
2012-09-13 15:30:00,69.18,69.42,69.17,69.41,53500.0,62.0764,62.2917,62.0674,62.2827,53500.0
2012-09-13 15:35:00,69.41,69.52,69.4,69.47,32200.0,62.2827,62.3814,62.2738,62.3366,32200.0
2012-09-13 15:40:00,69.46,69.46,69.39,69.4,30400.0,62.3276,62.3276,62.2648,62.2738,30400.0
2012-09-13 15:45:00,69.39,69.46,69.39,69.45,39600.0,62.2648,62.3276,62.2648,62.3186,39600.0
2012-09-13 15:50:00,69.45,69.45,69.34,69.34,56900.0,62.3186,62.3186,62.2199,62.2199,56900.0
2012-09-13 15:55:00,69.34,69.4,69.26,69.38,104200.0,62.2199,62.2738,62.1481,62.2558,104200.0
2012-09-14 09:30:00,69.76,70.25,69.75,70.05,64900.0,62.5968,63.0365,62.5878,62.857,64900.0
2012-09-14 09:35:00,70.07,70.46,70.04,70.45,30200.0,62.875,63.2249,62.848,63.2159,30200.0
2012-09-14 09:40:00,70.43,70.67,70.42,70.54,26600.0,63.198,63.4134,63.189,63.2967,26600.0
2012-09-14 09:45:00,70.54,70.7,70.45,70.65,34200.0,63.2967,63.4403,63.2159,63.3954,34200.0
2012-09-14 09:50:00,70.65,70.98,70.65,70.89,28400.0,63.3954,63.6915,63.3954,63.6108,28400.0
2012-09-14 09:55:00,70.88,71.28,70.87,71.28,24700.0,63.6018,63.9607,63.5928,63.9607,24700.0
2012-09-14 10:00:00,71.25,71.36,71.15,71.16,32800.0,63.9338,64.0325,63.8441,63.853,32800.0
2012-09-14 10:05:00,71.14,71.22,71.05,71.1,20300.0,63.8351,63.9069,63.7543,63.7992,20300.0
2012-09-14 10:10:00,71.1,71.25,71.09,71.13,27100.0,63.7992,63.9338,63.7902,63.8261,27100.0
2012-09-14 10:15:00,71.15,71.44,71.15,71.34,32200.0,63.8441,64.1043,63.8441,64.0146,32200.0
2012-09-14 10:20:00,71.33,71.42,71.3,71.36,30000.0,64.0056,64.0863,63.9787,64.0325,30000.0
2012-09-14 10:25:00,71.36,71.36,71.28,71.31,81800.0,64.0325,64.0325,63.9607,63.9876,81800.0
2012-09-14 10:30:00,71.31,71.31,71.25,71.26,42500.0,63.9876,63.9876,63.9338,63.9428,42500.0
2012-09-14 10:35:00,71.26,71.31,71.24,71.24,38800.0,63.9428,63.9876,63.9248,63.9248,38800.0
2012-09-14 10:40:00,71.25,71.29,71.21,71.23,36900.0,63.9338,63.9697,63.8979,63.9159,36900.0
2012-09-14 10:45:00,71.22,71.33,71.2,71.29,23700.0,63.9069,64.0056,63.8889,63.9697,23700.0
2012-09-14 10:50:00,71.29,71.31,71.21,71.21,32900.0,63.9697,63.9876,63.8979,63.8979,32900.0
2012-09-14 10:55:00,71.21,71.23,71.15,71.17,43100.0,63.8979,63.9159,63.8441,63.862,43100.0
2012-09-14 11:00:00,71.16,71.18,71.12,71.14,34900.0,63.853,63.871,63.8171,63.8351,34900.0
2012-09-14 11:05:00,71.12,71.14,70.96,70.98,43100.0,63.8171,63.8351,63.6736,63.6915,43100.0
2012-09-14 11:10:00,70.99,71.0,70.87,70.89,41700.0,63.7005,63.7095,63.5928,63.6108,41700.0
2012-09-14 11:15:00,70.88,71.0,70.85,70.99,45700.0,63.6018,63.7095,63.5749,63.7005,45700.0
2012-09-14 11:20:00,71.0,71.05,70.97,70.98,20900.0,63.7095,63.7543,63.6825,63.6915,20900.0
2012-09-14 11:25:00,70.97,71.01,70.95,70.98,33800.0,63.6825,63.7184,63.6646,63.6915,33800.0
2012-09-14 11:30:00,70.98,71.0,70.94,70.95,19900.0,63.6915,63.7095,63.6556,63.6646,19900.0
2012-09-14 11:35:00,70.96,70.99,70.91,70.93,13800.0,63.6736,63.7005,63.6287,63.6467,13800.0
2012-09-14 11:40:00,70.91,70.98,70.9,70.92,38200.0,63.6287,63.6915,63.6197,63.6377,38200.0
2012-09-14 11:45:00,70.92,70.96,70.87,70.89,10700.0,63.6377,63.6736,63.5928,63.6108,10700.0
2012-09-14 11:50:00,70.88,70.89,70.82,70.83,14600.0,63.6018,63.6108,63.548,63.5569,14600.0
2012-09-14 11:55:00,70.84,70.85,70.79,70.8,15800.0,63.5659,63.5749,63.521,63.53,15800.0
2012-09-14 12:00:00,70.79,70.97,70.77,70.92,34400.0,63.521,63.6825,63.5031,63.6377,34400.0
2012-09-14 12:05:00,70.91,70.94,70.89,70.91,20500.0,63.6287,63.6556,63.6108,63.6287,20500.0
2012-09-14 12:10:00,70.9,70.94,70.89,70.92,12800.0,63.6197,63.6556,63.6108,63.6377,12800.0
2012-09-14 12:15:00,70.91,70.97,70.91,70.96,20500.0,63.6287,63.6825,63.6287,63.6736,20500.0
2012-09-14 12:20:00,70.94,70.95,70.92,70.95,14400.0,63.6556,63.6646,63.6377,63.6646,14400.0
2012-09-14 12:25:00,70.95,70.96,70.93,70.94,13500.0,63.6646,63.6736,63.6467,63.6556,13500.0
2012-09-14 12:30:00,70.94,70.95,70.92,70.92,9400.0,63.6556,63.6646,63.6377,63.6377,9400.0
2012-09-14 12:35:00,70.92,70.97,70.92,70.97,26600.0,63.6377,63.6825,63.6377,63.6825,26600.0
2012-09-14 12:40:00,70.98,70.98,70.95,70.98,18100.0,63.6915,63.6915,63.6646,63.6915,18100.0
2012-09-14 12:45:00,70.98,70.99,70.96,70.97,10600.0,63.6915,63.7005,63.6736,63.6825,10600.0
2012-09-14 12:50:00,70.98,71.26,70.98,71.25,54800.0,63.6915,63.9428,63.6915,63.9338,54800.0
2012-09-14 12:55:00,71.26,71.26,71.16,71.16,29400.0,63.9428,63.9428,63.853,63.853,29400.0
2012-09-14 13:00:00,71.17,71.2,71.14,71.14,30800.0,63.862,63.8889,63.8351,63.8351,30800.0
2012-09-14 13:05:00,71.14,71.17,71.09,71.15,20400.0,63.8351,63.862,63.7902,63.8441,20400.0
2012-09-14 13:10:00,71.13,71.17,71.06,71.14,42200.0,63.8261,63.862,63.7633,63.8351,42200.0
2012-09-14 13:15:00,71.13,71.14,71.09,71.09,13700.0,63.8261,63.8351,63.7902,63.7902,13700.0
2012-09-14 13:20:00,71.08,71.08,71.0,71.05,23600.0,63.7813,63.7813,63.7095,63.7543,23600.0
2012-09-14 13:25:00,71.05,71.08,71.02,71.08,23800.0,63.7543,63.7813,63.7274,63.7813,23800.0
2012-09-14 13:30:00,71.07,71.07,71.04,71.06,11700.0,63.7723,63.7723,63.7454,63.7633,11700.0
2012-09-14 13:35:00,71.04,71.11,71.01,71.09,19700.0,63.7454,63.8082,63.7184,63.7902,19700.0
2012-09-14 13:40:00,71.09,71.12,71.09,71.1,10700.0,63.7902,63.8171,63.7902,63.7992,10700.0
2012-09-14 13:45:00,71.1,71.15,71.09,71.09,12200.0,63.7992,63.8441,63.7902,63.7902,12200.0
2012-09-14 13:50:00,71.09,71.1,71.07,71.09,13900.0,63.7902,63.7992,63.7723,63.7902,13900.0
2012-09-14 13:55:00,71.1,71.17,71.1,71.17,13900.0,63.7992,63.862,63.7992,63.862,13900.0
2012-09-14 14:00:00,71.17,71.17,71.12,71.12,9800.0,63.862,63.862,63.8171,63.8171,9800.0
2012-09-14 14:05:00,71.12,71.12,71.01,71.02,36800.0,63.8171,63.8171,63.7184,63.7274,36800.0
2012-09-14 14:10:00,71.03,71.09,71.02,71.02,29700.0,63.7364,63.7902,63.7274,63.7274,29700.0
2012-09-14 14:15:00,71.01,71.01,70.92,70.94,10600.0,63.7184,63.7184,63.6377,63.6556,10600.0
2012-09-14 14:20:00,70.92,70.94,70.91,70.94,11000.0,63.6377,63.6556,63.6287,63.6556,11000.0
2012-09-14 14:25:00,70.93,70.94,70.88,70.88,4800.0,63.6467,63.6556,63.6018,63.6018,4800.0
2012-09-14 14:30:00,70.89,70.89,70.82,70.82,12800.0,63.6108,63.6108,63.548,63.548,12800.0
2012-09-14 14:35:00,70.83,70.83,70.75,70.75,14800.0,63.5569,63.5569,63.4851,63.4851,14800.0
2012-09-14 14:40:00,70.76,70.77,70.72,70.72,16600.0,63.4941,63.5031,63.4582,63.4582,16600.0
2012-09-14 14:45:00,70.73,70.76,70.72,70.76,24000.0,63.4672,63.4941,63.4582,63.4941,24000.0
2012-09-14 14:50:00,70.76,70.92,70.74,70.92,39800.0,63.4941,63.6377,63.4762,63.6377,39800.0
2012-09-14 14:55:00,70.92,71.12,70.92,71.1,17200.0,63.6377,63.8171,63.6377,63.7992,17200.0
2012-09-14 15:00:00,71.09,71.11,71.09,71.11,25500.0,63.7902,63.8082,63.7902,63.8082,25500.0
2012-09-14 15:05:00,71.11,71.2,71.09,71.14,34200.0,63.8082,63.8889,63.7902,63.8351,34200.0
2012-09-14 15:10:00,71.15,71.2,71.14,71.19,27700.0,63.8441,63.8889,63.8351,63.88,27700.0
2012-09-14 15:15:00,71.2,71.2,71.13,71.19,31200.0,63.8889,63.8889,63.8261,63.88,31200.0
2012-09-14 15:20:00,71.18,71.19,71.11,71.11,32200.0,63.871,63.88,63.8082,63.8082,32200.0
2012-09-14 15:25:00,71.11,71.13,71.09,71.11,37600.0,63.8082,63.8261,63.7902,63.8082,37600.0
2012-09-14 15:30:00,71.12,71.12,71.03,71.09,55800.0,63.8171,63.8171,63.7364,63.7902,55800.0
2012-09-14 15:35:00,71.09,71.23,71.09,71.21,42900.0,63.7902,63.9159,63.7902,63.8979,42900.0
2012-09-14 15:40:00,71.21,71.21,71.09,71.11,54300.0,63.8979,63.8979,63.7902,63.8082,54300.0
2012-09-14 15:45:00,71.11,71.12,70.98,70.98,86000.0,63.8082,63.8171,63.6915,63.6915,86000.0
2012-09-14 15:50:00,70.98,71.02,70.94,70.94,99700.0,63.6915,63.7274,63.6556,63.6556,99700.0
2012-09-14 15:55:00,70.94,71.09,70.9,71.09,192200.0,63.6556,63.7902,63.6197,63.7902,192200.0
2012-09-17 09:30:00,70.95,71.25,70.5,70.65,21400.0,63.6646,63.9338,63.2608,63.3954,21400.0
2012-09-17 09:35:00,70.63,70.83,70.63,70.68,7200.0,63.3775,63.5569,63.3775,63.4223,7200.0
2012-09-17 09:40:00,70.65,70.74,70.55,70.55,5800.0,63.3954,63.4762,63.3057,63.3057,5800.0
2012-09-17 09:45:00,70.55,70.68,70.5,70.52,6500.0,63.3057,63.4223,63.2608,63.2788,6500.0
2012-09-17 09:50:00,70.52,70.52,70.39,70.45,8800.0,63.2788,63.2788,63.1621,63.2159,8800.0
2012-09-17 09:55:00,70.44,70.47,70.36,70.43,4100.0,63.207,63.2339,63.1352,63.198,4100.0
2012-09-17 10:00:00,70.4,70.5,70.4,70.48,6200.0,63.1711,63.2608,63.1711,63.2429,6200.0
2012-09-17 10:05:00,70.48,70.49,70.35,70.4,6900.0,63.2429,63.2518,63.1262,63.1711,6900.0
2012-09-17 10:10:00,70.38,70.46,70.34,70.46,8400.0,63.1531,63.2249,63.1172,63.2249,8400.0
2012-09-17 10:15:00,70.46,70.58,70.46,70.56,12500.0,63.2249,63.3326,63.2249,63.3146,12500.0
2012-09-17 10:20:00,70.56,70.56,70.42,70.42,11700.0,63.3146,63.3146,63.189,63.189,11700.0
2012-09-17 10:25:00,70.43,70.47,70.42,70.47,2300.0,63.198,63.2339,63.189,63.2339,2300.0
2012-09-17 10:30:00,70.46,70.57,70.43,70.55,7700.0,63.2249,63.3236,63.198,63.3057,7700.0
2012-09-17 10:35:00,70.57,70.57,70.44,70.45,4700.0,63.3236,63.3236,63.207,63.2159,4700.0
2012-09-17 10:40:00,70.48,70.49,70.44,70.48,6200.0,63.2429,63.2518,63.207,63.2429,6200.0
2012-09-17 10:45:00,70.49,70.55,70.46,70.5,16500.0,63.2518,63.3057,63.2249,63.2608,16500.0
2012-09-17 10:50:00,70.52,70.52,70.4,70.45,8600.0,63.2788,63.2788,63.1711,63.2159,8600.0
2012-09-17 10:55:00,70.47,70.49,70.39,70.43,20900.0,63.2339,63.2518,63.1621,63.198,20900.0
2012-09-17 11:00:00,70.43,70.51,70.4,70.48,15100.0,63.198,63.2698,63.1711,63.2429,15100.0
2012-09-17 11:05:00,70.5,70.52,70.44,70.45,4200.0,63.2608,63.2788,63.207,63.2159,4200.0
2012-09-17 11:10:00,70.46,70.52,70.41,70.5,8700.0,63.2249,63.2788,63.1801,63.2608,8700.0
2012-09-17 11:15:00,70.5,70.5,70.39,70.4,4100.0,63.2608,63.2608,63.1621,63.1711,4100.0
2012-09-17 11:20:00,70.41,70.43,70.35,70.36,5700.0,63.1801,63.198,63.1262,63.1352,5700.0
2012-09-17 11:25:00,70.37,70.4,70.25,70.25,30200.0,63.1442,63.1711,63.0365,63.0365,30200.0
2012-09-17 11:30:00,70.27,70.28,70.21,70.21,4300.0,63.0544,63.0634,63.0006,63.0006,4300.0
2012-09-17 11:35:00,70.21,70.21,70.16,70.17,5700.0,63.0006,63.0006,62.9557,62.9647,5700.0
2012-09-17 11:40:00,70.17,70.23,70.16,70.2,7500.0,62.9647,63.0185,62.9557,62.9916,7500.0
2012-09-17 11:45:00,70.2,70.23,70.18,70.19,10900.0,62.9916,63.0185,62.9737,62.9826,10900.0
2012-09-17 11:50:00,70.19,70.25,70.16,70.2,20100.0,62.9826,63.0365,62.9557,62.9916,20100.0
2012-09-17 11:55:00,70.19,70.25,70.17,70.22,27100.0,62.9826,63.0365,62.9647,63.0096,27100.0
2012-09-17 12:00:00,70.22,70.28,70.19,70.27,3500.0,63.0096,63.0634,62.9826,63.0544,3500.0
2012-09-17 12:05:00,70.26,70.26,70.23,70.23,4000.0,63.0455,63.0455,63.0185,63.0185,4000.0
2012-09-17 12:10:00,70.25,70.29,70.24,70.27,4300.0,63.0365,63.0724,63.0275,63.0544,4300.0
2012-09-17 12:15:00,70.23,70.31,70.22,70.31,10800.0,63.0185,63.0903,63.0096,63.0903,10800.0
2012-09-17 12:20:00,70.31,70.34,70.27,70.33,20300.0,63.0903,63.1172,63.0544,63.1083,20300.0
2012-09-17 12:25:00,70.34,70.39,70.29,70.38,19800.0,63.1172,63.1621,63.0724,63.1531,19800.0
2012-09-17 12:30:00,70.36,70.45,70.36,70.45,5000.0,63.1352,63.2159,63.1352,63.2159,5000.0
2012-09-17 12:35:00,70.45,70.45,70.39,70.4,4000.0,63.2159,63.2159,63.1621,63.1711,4000.0
2012-09-17 12:40:00,70.37,70.41,70.36,70.41,3800.0,63.1442,63.1801,63.1352,63.1801,3800.0
2012-09-17 12:45:00,70.4,70.48,70.4,70.48,3300.0,63.1711,63.2429,63.1711,63.2429,3300.0
2012-09-17 12:50:00,70.49,70.51,70.46,70.46,4900.0,63.2518,63.2698,63.2249,63.2249,4900.0
2012-09-17 12:55:00,70.45,70.45,70.4,70.43,4000.0,63.2159,63.2159,63.1711,63.198,4000.0
2012-09-17 13:00:00,70.44,70.44,70.37,70.4,9700.0,63.207,63.207,63.1442,63.1711,9700.0
2012-09-17 13:05:00,70.4,70.43,70.39,70.41,4200.0,63.1711,63.198,63.1621,63.1801,4200.0
2012-09-17 13:10:00,70.43,70.46,70.42,70.42,4500.0,63.198,63.2249,63.189,63.189,4500.0
2012-09-17 13:15:00,70.41,70.48,70.39,70.48,12400.0,63.1801,63.2429,63.1621,63.2429,12400.0
2012-09-17 13:20:00,70.48,70.53,70.47,70.47,4400.0,63.2429,63.2877,63.2339,63.2339,4400.0
2012-09-17 13:25:00,70.47,70.47,70.43,70.44,4400.0,63.2339,63.2339,63.198,63.207,4400.0
2012-09-17 13:30:00,70.46,70.48,70.43,70.45,10800.0,63.2249,63.2429,63.198,63.2159,10800.0
2012-09-17 13:35:00,70.46,70.47,70.39,70.4,12300.0,63.2249,63.2339,63.1621,63.1711,12300.0
2012-09-17 13:40:00,70.4,70.4,70.36,70.39,11600.0,63.1711,63.1711,63.1352,63.1621,11600.0
2012-09-17 13:45:00,70.4,70.42,70.36,70.36,8800.0,63.1711,63.189,63.1352,63.1352,8800.0
2012-09-17 13:50:00,70.35,70.42,70.35,70.37,8500.0,63.1262,63.189,63.1262,63.1442,8500.0
2012-09-17 13:55:00,70.37,70.43,70.37,70.37,3100.0,63.1442,63.198,63.1442,63.1442,3100.0
2012-09-17 14:00:00,70.38,70.41,70.37,70.4,8300.0,63.1531,63.1801,63.1442,63.1711,8300.0
2012-09-17 14:05:00,70.4,70.41,70.28,70.32,7200.0,63.1711,63.1801,63.0634,63.0993,7200.0
2012-09-17 14:10:00,70.32,70.32,70.23,70.23,6400.0,63.0993,63.0993,63.0185,63.0185,6400.0
2012-09-17 14:15:00,70.23,70.31,70.21,70.31,8400.0,63.0185,63.0903,63.0006,63.0903,8400.0
2012-09-17 14:20:00,70.32,70.43,70.3,70.42,14300.0,63.0993,63.198,63.0813,63.189,14300.0
2012-09-17 14:25:00,70.42,70.45,70.41,70.41,11100.0,63.189,63.2159,63.1801,63.1801,11100.0
2012-09-17 14:30:00,70.41,70.46,70.4,70.41,35600.0,63.1801,63.2249,63.1711,63.1801,35600.0
2012-09-17 14:35:00,70.42,70.51,70.39,70.51,14900.0,63.189,63.2698,63.1621,63.2698,14900.0
2012-09-17 14:40:00,70.5,70.5,70.46,70.5,11800.0,63.2608,63.2608,63.2249,63.2608,11800.0
2012-09-17 14:45:00,70.51,70.53,70.45,70.48,9100.0,63.2698,63.2877,63.2159,63.2429,9100.0
2012-09-17 14:50:00,70.48,70.49,70.41,70.41,29000.0,63.2429,63.2518,63.1801,63.1801,29000.0
2012-09-17 14:55:00,70.41,70.47,70.41,70.46,14600.0,63.1801,63.2339,63.1801,63.2249,14600.0
2012-09-17 15:00:00,70.46,70.49,70.43,70.48,16500.0,63.2249,63.2518,63.198,63.2429,16500.0
2012-09-17 15:05:00,70.48,70.54,70.47,70.5,9600.0,63.2429,63.2967,63.2339,63.2608,9600.0
2012-09-17 15:10:00,70.5,70.58,70.5,70.56,9500.0,63.2608,63.3326,63.2608,63.3146,9500.0
2012-09-17 15:15:00,70.56,70.57,70.52,70.52,11200.0,63.3146,63.3236,63.2788,63.2788,11200.0
2012-09-17 15:20:00,70.52,70.57,70.49,70.49,10300.0,63.2788,63.3236,63.2518,63.2518,10300.0
2012-09-17 15:25:00,70.49,70.49,70.44,70.46,11500.0,63.2518,63.2518,63.207,63.2249,11500.0
2012-09-17 15:30:00,70.47,70.5,70.44,70.5,16800.0,63.2339,63.2608,63.207,63.2608,16800.0
2012-09-17 15:35:00,70.51,70.51,70.45,70.51,12600.0,63.2698,63.2698,63.2159,63.2698,12600.0
2012-09-17 15:40:00,70.51,70.55,70.48,70.54,17100.0,63.2698,63.3057,63.2429,63.2967,17100.0
2012-09-17 15:45:00,70.55,70.63,70.54,70.59,31200.0,63.3057,63.3775,63.2967,63.3416,31200.0
2012-09-17 15:50:00,70.58,70.65,70.53,70.63,27100.0,63.3326,63.3954,63.2877,63.3775,27100.0
2012-09-17 15:55:00,70.64,70.66,70.54,70.62,70600.0,63.3864,63.4044,63.2967,63.3685,70600.0
2012-09-18 09:30:00,70.71,70.77,70.38,70.63,25200.0,63.4492,63.5031,63.1531,63.3775,25200.0
2012-09-18 09:35:00,70.69,70.69,70.36,70.51,15300.0,63.4313,63.4313,63.1352,63.2698,15300.0
2012-09-18 09:40:00,70.52,70.94,70.52,70.93,21700.0,63.2788,63.6556,63.2788,63.6467,21700.0
2012-09-18 09:45:00,70.89,71.03,70.87,71.01,24800.0,63.6108,63.7364,63.5928,63.7184,24800.0
2012-09-18 09:50:00,71.03,71.27,71.02,71.14,26300.0,63.7364,63.9517,63.7274,63.8351,26300.0
2012-09-18 09:55:00,71.12,71.14,70.94,70.96,12400.0,63.8171,63.8351,63.6556,63.6736,12400.0
2012-09-18 10:00:00,70.98,71.0,70.91,70.91,11200.0,63.6915,63.7095,63.6287,63.6287,11200.0
2012-09-18 10:05:00,70.91,70.97,70.89,70.93,12900.0,63.6287,63.6825,63.6108,63.6467,12900.0
2012-09-18 10:10:00,70.96,70.96,70.72,70.78,14700.0,63.6736,63.6736,63.4582,63.5121,14700.0
2012-09-18 10:15:00,70.76,70.76,70.46,70.58,27700.0,63.4941,63.4941,63.2249,63.3326,27700.0
2012-09-18 10:20:00,70.58,70.61,70.52,70.53,10000.0,63.3326,63.3595,63.2788,63.2877,10000.0
2012-09-18 10:25:00,70.53,70.53,70.42,70.46,10400.0,63.2877,63.2877,63.189,63.2249,10400.0
2012-09-18 10:30:00,70.43,70.45,70.36,70.38,11300.0,63.198,63.2159,63.1352,63.1531,11300.0
2012-09-18 10:35:00,70.39,70.45,70.39,70.43,10700.0,63.1621,63.2159,63.1621,63.198,10700.0
2012-09-18 10:40:00,70.43,70.48,70.37,70.46,11300.0,63.198,63.2429,63.1442,63.2249,11300.0
2012-09-18 10:45:00,70.44,70.45,70.35,70.38,10700.0,63.207,63.2159,63.1262,63.1531,10700.0
2012-09-18 10:50:00,70.38,70.38,70.33,70.36,10500.0,63.1531,63.1531,63.1083,63.1352,10500.0
2012-09-18 10:55:00,70.37,70.37,70.31,70.36,10500.0,63.1442,63.1442,63.0903,63.1352,10500.0
2012-09-18 11:00:00,70.36,70.41,70.33,70.34,9200.0,63.1352,63.1801,63.1083,63.1172,9200.0
2012-09-18 11:05:00,70.36,70.37,70.32,70.35,6500.0,63.1352,63.1442,63.0993,63.1262,6500.0
2012-09-18 11:10:00,70.36,70.48,70.36,70.42,13400.0,63.1352,63.2429,63.1352,63.189,13400.0
2012-09-18 11:15:00,70.42,70.49,70.41,70.42,8200.0,63.189,63.2518,63.1801,63.189,8200.0
2012-09-18 11:20:00,70.41,70.45,70.37,70.39,32100.0,63.1801,63.2159,63.1442,63.1621,32100.0
2012-09-18 11:25:00,70.4,70.41,70.37,70.4,6000.0,63.1711,63.1801,63.1442,63.1711,6000.0
2012-09-18 11:30:00,70.4,70.41,70.31,70.32,9000.0,63.1711,63.1801,63.0903,63.0993,9000.0
2012-09-18 11:35:00,70.33,70.37,70.32,70.37,7000.0,63.1083,63.1442,63.0993,63.1442,7000.0
2012-09-18 11:40:00,70.37,70.4,70.36,70.39,6800.0,63.1442,63.1711,63.1352,63.1621,6800.0
2012-09-18 11:45:00,70.4,70.43,70.35,70.37,30400.0,63.1711,63.198,63.1262,63.1442,30400.0
2012-09-18 11:50:00,70.36,70.41,70.32,70.33,11100.0,63.1352,63.1801,63.0993,63.1083,11100.0
2012-09-18 11:55:00,70.32,70.33,70.22,70.24,8200.0,63.0993,63.1083,63.0096,63.0275,8200.0
2012-09-18 12:00:00,70.24,70.27,70.23,70.26,5800.0,63.0275,63.0544,63.0185,63.0455,5800.0
2012-09-18 12:05:00,70.24,70.26,70.23,70.25,5100.0,63.0275,63.0455,63.0185,63.0365,5100.0
2012-09-18 12:10:00,70.25,70.26,70.12,70.12,10900.0,63.0365,63.0455,62.9198,62.9198,10900.0
2012-09-18 12:15:00,70.14,70.14,70.06,70.09,8600.0,62.9378,62.9378,62.866,62.8929,8600.0
2012-09-18 12:20:00,70.07,70.07,70.03,70.05,10000.0,62.875,62.875,62.8391,62.857,10000.0
2012-09-18 12:25:00,70.03,70.03,69.98,69.99,10800.0,62.8391,62.8391,62.7942,62.8032,10800.0
2012-09-18 12:30:00,69.97,70.04,69.97,70.03,8600.0,62.7852,62.848,62.7852,62.8391,8600.0
2012-09-18 12:35:00,70.03,70.11,70.03,70.1,8500.0,62.8391,62.9109,62.8391,62.9019,8500.0
2012-09-18 12:40:00,70.1,70.11,70.02,70.03,4700.0,62.9019,62.9109,62.8301,62.8391,4700.0
2012-09-18 12:45:00,70.03,70.03,69.96,69.97,9400.0,62.8391,62.8391,62.7763,62.7852,9400.0
2012-09-18 12:50:00,69.98,70.14,69.98,70.13,8100.0,62.7942,62.9378,62.7942,62.9288,8100.0
2012-09-18 12:55:00,70.13,70.14,70.03,70.04,6500.0,62.9288,62.9378,62.8391,62.848,6500.0
2012-09-18 13:00:00,70.02,70.03,69.94,69.95,10600.0,62.8301,62.8391,62.7583,62.7673,10600.0
2012-09-18 13:05:00,69.96,70.02,69.94,70.02,9000.0,62.7763,62.8301,62.7583,62.8301,9000.0
2012-09-18 13:10:00,70.02,70.07,70.01,70.07,8000.0,62.8301,62.875,62.8211,62.875,8000.0
2012-09-18 13:15:00,70.07,70.12,70.05,70.1,11700.0,62.875,62.9198,62.857,62.9019,11700.0
2012-09-18 13:20:00,70.1,70.11,70.0,70.08,15700.0,62.9019,62.9109,62.8122,62.8839,15700.0
2012-09-18 13:25:00,70.07,70.11,70.04,70.06,7600.0,62.875,62.9109,62.848,62.866,7600.0
2012-09-18 13:30:00,70.05,70.06,70.02,70.06,9200.0,62.857,62.866,62.8301,62.866,9200.0
2012-09-18 13:35:00,70.07,70.07,69.99,70.0,10000.0,62.875,62.875,62.8032,62.8122,10000.0
2012-09-18 13:40:00,70.01,70.04,69.99,69.99,16400.0,62.8211,62.848,62.8032,62.8032,16400.0
2012-09-18 13:45:00,69.97,70.03,69.95,70.01,8100.0,62.7852,62.8391,62.7673,62.8211,8100.0
2012-09-18 13:50:00,70.0,70.01,69.93,69.94,5900.0,62.8122,62.8211,62.7493,62.7583,5900.0
2012-09-18 13:55:00,69.94,70.03,69.93,70.03,11700.0,62.7583,62.8391,62.7493,62.8391,11700.0
2012-09-18 14:00:00,70.03,70.04,69.96,69.97,8200.0,62.8391,62.848,62.7763,62.7852,8200.0
2012-09-18 14:05:00,69.96,69.97,69.93,69.94,10800.0,62.7763,62.7852,62.7493,62.7583,10800.0
2012-09-18 14:10:00,69.93,70.01,69.93,70.01,9100.0,62.7493,62.8211,62.7493,62.8211,9100.0
2012-09-18 14:15:00,70.01,70.03,69.94,69.96,12600.0,62.8211,62.8391,62.7583,62.7763,12600.0
2012-09-18 14:20:00,69.96,69.97,69.91,69.95,9300.0,62.7763,62.7852,62.7314,62.7673,9300.0
2012-09-18 14:25:00,69.97,69.98,69.91,69.94,10600.0,62.7852,62.7942,62.7314,62.7583,10600.0
2012-09-18 14:30:00,69.94,69.98,69.92,69.93,11100.0,62.7583,62.7942,62.7404,62.7493,11100.0
2012-09-18 14:35:00,69.93,69.95,69.84,69.86,13100.0,62.7493,62.7673,62.6686,62.6865,13100.0
2012-09-18 14:40:00,69.87,69.95,69.87,69.92,12700.0,62.6955,62.7673,62.6955,62.7404,12700.0
2012-09-18 14:45:00,69.92,69.97,69.9,69.91,16100.0,62.7404,62.7852,62.7224,62.7314,16100.0
2012-09-18 14:50:00,69.92,69.93,69.87,69.88,11600.0,62.7404,62.7493,62.6955,62.7045,11600.0
2012-09-18 14:55:00,69.88,69.93,69.86,69.92,11200.0,62.7045,62.7493,62.6865,62.7404,11200.0
2012-09-18 15:00:00,69.92,69.92,69.86,69.87,12800.0,62.7404,62.7404,62.6865,62.6955,12800.0
2012-09-18 15:05:00,69.87,69.92,69.86,69.86,14000.0,62.6955,62.7404,62.6865,62.6865,14000.0
2012-09-18 15:10:00,69.88,69.88,69.85,69.88,11900.0,62.7045,62.7045,62.6776,62.7045,11900.0
2012-09-18 15:15:00,69.89,69.9,69.8,69.82,19700.0,62.7134,62.7224,62.6327,62.6506,19700.0
2012-09-18 15:20:00,69.83,69.91,69.83,69.86,19000.0,62.6596,62.7314,62.6596,62.6865,19000.0
2012-09-18 15:25:00,69.86,69.86,69.82,69.83,18300.0,62.6865,62.6865,62.6506,62.6596,18300.0
2012-09-18 15:30:00,69.83,69.91,69.78,69.91,25300.0,62.6596,62.7314,62.6147,62.7314,25300.0
2012-09-18 15:35:00,69.9,69.9,69.8,69.8,24800.0,62.7224,62.7224,62.6327,62.6327,24800.0
2012-09-18 15:40:00,69.81,69.81,69.76,69.77,29700.0,62.6417,62.6417,62.5968,62.6058,29700.0
2012-09-18 15:45:00,69.76,69.83,69.76,69.83,41100.0,62.5968,62.6596,62.5968,62.6596,41100.0
2012-09-18 15:50:00,69.82,69.85,69.82,69.83,58200.0,62.6506,62.6776,62.6506,62.6596,58200.0
2012-09-18 15:55:00,69.83,69.84,69.78,69.84,76300.0,62.6596,62.6686,62.6147,62.6686,76300.0
2012-09-19 09:30:00,69.94,70.05,69.78,70.05,11600.0,62.7583,62.857,62.6147,62.857,11600.0
2012-09-19 09:35:00,70.06,70.06,69.89,70.01,10000.0,62.866,62.866,62.7134,62.8211,10000.0
2012-09-19 09:40:00,70.01,70.06,69.85,70.05,13200.0,62.8211,62.866,62.6776,62.857,13200.0
2012-09-19 09:45:00,70.03,70.06,69.84,69.85,6500.0,62.8391,62.866,62.6686,62.6776,6500.0
2012-09-19 09:50:00,69.86,70.01,69.86,69.99,5600.0,62.6865,62.8211,62.6865,62.8032,5600.0
2012-09-19 09:55:00,69.96,70.19,69.96,70.18,10800.0,62.7763,62.9826,62.7763,62.9737,10800.0
2012-09-19 10:00:00,70.19,70.37,70.14,70.36,7700.0,62.9826,63.1442,62.9378,63.1352,7700.0
2012-09-19 10:05:00,70.37,70.41,70.25,70.29,22500.0,63.1442,63.1801,63.0365,63.0724,22500.0
2012-09-19 10:10:00,70.31,70.37,70.27,70.31,39000.0,63.0903,63.1442,63.0544,63.0903,39000.0
2012-09-19 10:15:00,70.33,70.36,70.17,70.2,8300.0,63.1083,63.1352,62.9647,62.9916,8300.0
2012-09-19 10:20:00,70.2,70.2,69.94,70.0,29800.0,62.9916,62.9916,62.7583,62.8122,29800.0
2012-09-19 10:25:00,70.0,70.05,69.98,70.0,5300.0,62.8122,62.857,62.7942,62.8122,5300.0
2012-09-19 10:30:00,70.0,70.04,69.93,69.94,9800.0,62.8122,62.848,62.7493,62.7583,9800.0
2012-09-19 10:35:00,69.93,69.99,69.92,69.98,14700.0,62.7493,62.8032,62.7404,62.7942,14700.0
2012-09-19 10:40:00,69.98,69.98,69.83,69.86,11200.0,62.7942,62.7942,62.6596,62.6865,11200.0
2012-09-19 10:45:00,69.86,69.96,69.82,69.95,4800.0,62.6865,62.7763,62.6506,62.7673,4800.0
2012-09-19 10:50:00,69.97,69.97,69.77,69.78,8300.0,62.7852,62.7852,62.6058,62.6147,8300.0
2012-09-19 10:55:00,69.79,69.92,69.79,69.89,7000.0,62.6237,62.7404,62.6237,62.7134,7000.0
2012-09-19 11:00:00,69.9,69.95,69.89,69.94,42700.0,62.7224,62.7673,62.7134,62.7583,42700.0
2012-09-19 11:05:00,69.95,69.99,69.93,69.97,11400.0,62.7673,62.8032,62.7493,62.7852,11400.0
2012-09-19 11:10:00,69.96,69.96,69.87,69.88,15200.0,62.7763,62.7763,62.6955,62.7045,15200.0
2012-09-19 11:15:00,69.88,70.0,69.88,70.0,5800.0,62.7045,62.8122,62.7045,62.8122,5800.0
2012-09-19 11:20:00,70.0,70.04,69.97,70.0,16400.0,62.8122,62.848,62.7852,62.8122,16400.0
2012-09-19 11:25:00,69.99,70.02,69.97,70.01,5900.0,62.8032,62.8301,62.7852,62.8211,5900.0
2012-09-19 11:30:00,70.0,70.0,69.94,69.96,11100.0,62.8122,62.8122,62.7583,62.7763,11100.0
2012-09-19 11:35:00,69.96,69.98,69.94,69.98,5700.0,62.7763,62.7942,62.7583,62.7942,5700.0
2012-09-19 11:40:00,69.97,70.01,69.97,69.98,5600.0,62.7852,62.8211,62.7852,62.7942,5600.0
2012-09-19 11:45:00,69.98,70.05,69.96,70.04,4400.0,62.7942,62.857,62.7763,62.848,4400.0
2012-09-19 11:50:00,70.04,70.04,69.98,70.03,4600.0,62.848,62.848,62.7942,62.8391,4600.0
2012-09-19 11:55:00,70.04,70.06,69.99,69.99,8600.0,62.848,62.866,62.8032,62.8032,8600.0
2012-09-19 12:00:00,69.99,70.0,69.95,69.95,6000.0,62.8032,62.8122,62.7673,62.7673,6000.0
2012-09-19 12:05:00,69.95,69.97,69.92,69.95,10200.0,62.7673,62.7852,62.7404,62.7673,10200.0
2012-09-19 12:10:00,69.95,70.01,69.95,69.98,7300.0,62.7673,62.8211,62.7673,62.7942,7300.0
2012-09-19 12:15:00,69.97,70.03,69.97,70.01,5200.0,62.7852,62.8391,62.7852,62.8211,5200.0
2012-09-19 12:20:00,70.02,70.09,70.01,70.01,7700.0,62.8301,62.8929,62.8211,62.8211,7700.0
2012-09-19 12:25:00,70.0,70.13,69.99,70.06,29900.0,62.8122,62.9288,62.8032,62.866,29900.0
2012-09-19 12:30:00,70.06,70.07,69.99,69.99,10000.0,62.866,62.875,62.8032,62.8032,10000.0
2012-09-19 12:35:00,69.99,70.05,69.97,70.05,2600.0,62.8032,62.857,62.7852,62.857,2600.0
2012-09-19 12:40:00,70.03,70.04,69.99,70.0,4200.0,62.8391,62.848,62.8032,62.8122,4200.0
2012-09-19 12:45:00,70.01,70.06,69.99,70.06,5100.0,62.8211,62.866,62.8032,62.866,5100.0
2012-09-19 12:50:00,70.03,70.04,69.95,69.97,15700.0,62.8391,62.848,62.7673,62.7852,15700.0
2012-09-19 12:55:00,69.94,69.95,69.9,69.95,5500.0,62.7583,62.7673,62.7224,62.7673,5500.0
2012-09-19 13:00:00,69.95,70.0,69.95,69.95,4700.0,62.7673,62.8122,62.7673,62.7673,4700.0
2012-09-19 13:05:00,69.94,69.97,69.92,69.92,5500.0,62.7583,62.7852,62.7404,62.7404,5500.0
2012-09-19 13:10:00,69.91,70.0,69.9,70.0,5900.0,62.7314,62.8122,62.7224,62.8122,5900.0
2012-09-19 13:15:00,70.01,70.01,69.91,69.94,3500.0,62.8211,62.8211,62.7314,62.7583,3500.0
2012-09-19 13:20:00,69.95,69.98,69.95,69.98,1800.0,62.7673,62.7942,62.7673,62.7942,1800.0
2012-09-19 13:25:00,69.99,69.99,69.96,69.96,4000.0,62.8032,62.8032,62.7763,62.7763,4000.0
2012-09-19 13:30:00,69.96,69.98,69.92,69.98,4400.0,62.7763,62.7942,62.7404,62.7942,4400.0
2012-09-19 13:35:00,69.98,69.98,69.93,69.97,3100.0,62.7942,62.7942,62.7493,62.7852,3100.0
2012-09-19 13:40:00,69.98,70.01,69.94,70.0,6700.0,62.7942,62.8211,62.7583,62.8122,6700.0
2012-09-19 13:45:00,70.0,70.01,69.96,69.98,20500.0,62.8122,62.8211,62.7763,62.7942,20500.0
2012-09-19 13:50:00,69.98,69.99,69.96,69.97,4900.0,62.7942,62.8032,62.7763,62.7852,4900.0
2012-09-19 13:55:00,69.98,70.02,69.98,70.01,32800.0,62.7942,62.8301,62.7942,62.8211,32800.0
2012-09-19 14:00:00,70.0,70.01,69.91,69.91,4900.0,62.8122,62.8211,62.7314,62.7314,4900.0
2012-09-19 14:05:00,69.91,70.0,69.91,69.98,9000.0,62.7314,62.8122,62.7314,62.7942,9000.0
2012-09-19 14:10:00,69.98,69.99,69.9,69.9,5000.0,62.7942,62.8032,62.7224,62.7224,5000.0
2012-09-19 14:15:00,69.9,69.96,69.89,69.95,7100.0,62.7224,62.7763,62.7134,62.7673,7100.0
2012-09-19 14:20:00,69.96,69.96,69.94,69.95,6300.0,62.7763,62.7763,62.7583,62.7673,6300.0
2012-09-19 14:25:00,69.95,69.98,69.95,69.96,6300.0,62.7673,62.7942,62.7673,62.7763,6300.0
2012-09-19 14:30:00,69.97,69.97,69.95,69.95,7900.0,62.7852,62.7852,62.7673,62.7673,7900.0
2012-09-19 14:35:00,69.95,69.97,69.94,69.95,11300.0,62.7673,62.7852,62.7583,62.7673,11300.0
2012-09-19 14:40:00,69.95,69.99,69.94,69.99,6100.0,62.7673,62.8032,62.7583,62.8032,6100.0
2012-09-19 14:45:00,69.99,70.0,69.96,69.99,14200.0,62.8032,62.8122,62.7763,62.8032,14200.0
2012-09-19 14:50:00,69.98,70.01,69.95,69.95,25200.0,62.7942,62.8211,62.7673,62.7673,25200.0
2012-09-19 14:55:00,69.96,70.01,69.95,69.99,10600.0,62.7763,62.8211,62.7673,62.8032,10600.0
2012-09-19 15:00:00,70.0,70.0,69.94,69.97,10700.0,62.8122,62.8122,62.7583,62.7852,10700.0
2012-09-19 15:05:00,69.99,70.01,69.97,69.98,12600.0,62.8032,62.8211,62.7852,62.7942,12600.0
2012-09-19 15:10:00,69.99,70.0,69.97,69.99,11700.0,62.8032,62.8122,62.7852,62.8032,11700.0
2012-09-19 15:15:00,69.97,70.0,69.94,69.95,24400.0,62.7852,62.8122,62.7583,62.7673,24400.0
2012-09-19 15:20:00,69.95,69.97,69.9,69.91,32200.0,62.7673,62.7852,62.7224,62.7314,32200.0
2012-09-19 15:25:00,69.93,69.97,69.91,69.95,17200.0,62.7493,62.7852,62.7314,62.7673,17200.0
2012-09-19 15:30:00,69.94,69.94,69.89,69.93,29400.0,62.7583,62.7583,62.7134,62.7493,29400.0
2012-09-19 15:35:00,69.93,70.01,69.92,69.96,31900.0,62.7493,62.8211,62.7404,62.7763,31900.0
2012-09-19 15:40:00,69.96,69.99,69.88,69.9,34000.0,62.7763,62.8032,62.7045,62.7224,34000.0
2012-09-19 15:45:00,69.88,69.92,69.85,69.86,30100.0,62.7045,62.7404,62.6776,62.6865,30100.0
2012-09-19 15:50:00,69.86,69.92,69.83,69.87,57000.0,62.6865,62.7404,62.6596,62.6955,57000.0
2012-09-19 15:55:00,69.88,69.88,69.8,69.81,47000.0,62.7045,62.7045,62.6327,62.6417,47000.0
2012-09-20 09:30:00,69.4,69.63,69.37,69.58,18200.0,62.2738,62.4801,62.2468,62.4353,18200.0
2012-09-20 09:35:00,69.57,69.61,69.39,69.47,9000.0,62.4263,62.4622,62.2648,62.3366,9000.0
2012-09-20 09:40:00,69.47,69.47,69.12,69.18,4900.0,62.3366,62.3366,62.0225,62.0764,4900.0
2012-09-20 09:45:00,69.19,69.35,69.19,69.28,18300.0,62.0853,62.2289,62.0853,62.1661,18300.0
2012-09-20 09:50:00,69.3,69.3,69.15,69.23,11800.0,62.184,62.184,62.0494,62.1212,11800.0
2012-09-20 09:55:00,69.24,69.28,69.21,69.26,27700.0,62.1302,62.1661,62.1033,62.1481,27700.0
2012-09-20 10:00:00,69.28,69.31,69.16,69.18,17100.0,62.1661,62.193,62.0584,62.0764,17100.0
2012-09-20 10:05:00,69.17,69.23,69.08,69.18,56500.0,62.0674,62.1212,61.9866,62.0764,56500.0
2012-09-20 10:10:00,69.18,69.26,69.09,69.12,41100.0,62.0764,62.1481,61.9956,62.0225,41100.0
2012-09-20 10:15:00,69.12,69.12,69.07,69.1,17800.0,62.0225,62.0225,61.9776,62.0046,17800.0
2012-09-20 10:20:00,69.1,69.13,69.0,69.02,26600.0,62.0046,62.0315,61.9148,61.9328,26600.0
2012-09-20 10:25:00,69.05,69.19,69.05,69.19,15400.0,61.9597,62.0853,61.9597,62.0853,15400.0
2012-09-20 10:30:00,69.19,69.5,69.19,69.5,12300.0,62.0853,62.3635,62.0853,62.3635,12300.0
2012-09-20 10:35:00,69.51,69.62,69.5,69.61,8400.0,62.3725,62.4712,62.3635,62.4622,8400.0
2012-09-20 10:40:00,69.62,69.79,69.62,69.79,30200.0,62.4712,62.6237,62.4712,62.6237,30200.0
2012-09-20 10:45:00,69.8,69.89,69.78,69.89,12000.0,62.6327,62.7134,62.6147,62.7134,12000.0
2012-09-20 10:50:00,69.86,69.89,69.8,69.81,18700.0,62.6865,62.7134,62.6327,62.6417,18700.0
2012-09-20 10:55:00,69.81,70.02,69.81,69.93,16700.0,62.6417,62.8301,62.6417,62.7493,16700.0
2012-09-20 11:00:00,69.92,69.97,69.86,69.86,9100.0,62.7404,62.7852,62.6865,62.6865,9100.0
2012-09-20 11:05:00,69.85,69.85,69.67,69.72,20800.0,62.6776,62.6776,62.516,62.5609,20800.0
2012-09-20 11:10:00,69.71,69.71,69.57,69.57,7700.0,62.5519,62.5519,62.4263,62.4263,7700.0
2012-09-20 11:15:00,69.57,69.62,69.52,69.52,12800.0,62.4263,62.4712,62.3814,62.3814,12800.0
2012-09-20 11:20:00,69.53,69.6,69.5,69.58,5800.0,62.3904,62.4532,62.3635,62.4353,5800.0
2012-09-20 11:25:00,69.6,69.71,69.6,69.62,10000.0,62.4532,62.5519,62.4532,62.4712,10000.0
2012-09-20 11:30:00,69.62,69.7,69.62,69.69,8100.0,62.4712,62.543,62.4712,62.534,8100.0
2012-09-20 11:35:00,69.69,69.72,69.65,69.69,24600.0,62.534,62.5609,62.4981,62.534,24600.0
2012-09-20 11:40:00,69.68,69.76,69.65,69.75,25400.0,62.525,62.5968,62.4981,62.5878,25400.0
2012-09-20 11:45:00,69.74,69.75,69.65,69.65,26100.0,62.5789,62.5878,62.4981,62.4981,26100.0
2012-09-20 11:50:00,69.62,69.64,69.6,69.6,4500.0,62.4712,62.4891,62.4532,62.4532,4500.0
2012-09-20 11:55:00,69.6,69.67,69.6,69.67,4000.0,62.4532,62.516,62.4532,62.516,4000.0
2012-09-20 12:00:00,69.68,69.72,69.68,69.7,7400.0,62.525,62.5609,62.525,62.543,7400.0
2012-09-20 12:05:00,69.7,69.7,69.67,69.67,8300.0,62.543,62.543,62.516,62.516,8300.0
2012-09-20 12:10:00,69.67,69.68,69.64,69.68,6100.0,62.516,62.525,62.4891,62.525,6100.0
2012-09-20 12:15:00,69.66,69.66,69.62,69.66,6200.0,62.5071,62.5071,62.4712,62.5071,6200.0
2012-09-20 12:20:00,69.66,69.66,69.62,69.62,2200.0,62.5071,62.5071,62.4712,62.4712,2200.0
2012-09-20 12:25:00,69.62,69.64,69.6,69.6,5000.0,62.4712,62.4891,62.4532,62.4532,5000.0
2012-09-20 12:30:00,69.62,69.63,69.6,69.63,7200.0,62.4712,62.4801,62.4532,62.4801,7200.0
2012-09-20 12:35:00,69.63,69.63,69.61,69.62,2200.0,62.4801,62.4801,62.4622,62.4712,2200.0
2012-09-20 12:40:00,69.63,69.73,69.63,69.72,6500.0,62.4801,62.5699,62.4801,62.5609,6500.0
2012-09-20 12:45:00,69.72,69.75,69.69,69.7,7900.0,62.5609,62.5878,62.534,62.543,7900.0
2012-09-20 12:50:00,69.7,69.74,69.69,69.71,14200.0,62.543,62.5789,62.534,62.5519,14200.0
2012-09-20 12:55:00,69.71,69.79,69.69,69.77,12100.0,62.5519,62.6237,62.534,62.6058,12100.0
2012-09-20 13:00:00,69.78,69.78,69.69,69.7,8000.0,62.6147,62.6147,62.534,62.543,8000.0
2012-09-20 13:05:00,69.7,69.75,69.7,69.73,2600.0,62.543,62.5878,62.543,62.5699,2600.0
2012-09-20 13:10:00,69.73,69.74,69.69,69.74,8500.0,62.5699,62.5789,62.534,62.5789,8500.0
2012-09-20 13:15:00,69.75,69.76,69.71,69.75,5300.0,62.5878,62.5968,62.5519,62.5878,5300.0
2012-09-20 13:20:00,69.74,69.77,69.71,69.73,8400.0,62.5789,62.6058,62.5519,62.5699,8400.0
2012-09-20 13:25:00,69.75,69.76,69.72,69.75,5400.0,62.5878,62.5968,62.5609,62.5878,5400.0
2012-09-20 13:30:00,69.74,69.75,69.74,69.75,3500.0,62.5789,62.5878,62.5789,62.5878,3500.0
2012-09-20 13:35:00,69.75,69.83,69.75,69.82,7100.0,62.5878,62.6596,62.5878,62.6506,7100.0
2012-09-20 13:40:00,69.81,69.83,69.78,69.83,7000.0,62.6417,62.6596,62.6147,62.6596,7000.0
2012-09-20 13:45:00,69.82,69.82,69.77,69.81,9300.0,62.6506,62.6506,62.6058,62.6417,9300.0
2012-09-20 13:50:00,69.81,69.82,69.8,69.81,3800.0,62.6417,62.6506,62.6327,62.6417,3800.0
2012-09-20 13:55:00,69.81,69.82,69.8,69.82,3500.0,62.6417,62.6506,62.6327,62.6506,3500.0
2012-09-20 14:00:00,69.81,69.82,69.77,69.79,13700.0,62.6417,62.6506,62.6058,62.6237,13700.0
2012-09-20 14:05:00,69.79,69.84,69.79,69.82,9100.0,62.6237,62.6686,62.6237,62.6506,9100.0
2012-09-20 14:10:00,69.81,69.84,69.8,69.8,2400.0,62.6417,62.6686,62.6327,62.6327,2400.0
2012-09-20 14:15:00,69.8,69.8,69.75,69.75,7400.0,62.6327,62.6327,62.5878,62.5878,7400.0
2012-09-20 14:20:00,69.76,69.83,69.75,69.82,10700.0,62.5968,62.6596,62.5878,62.6506,10700.0
2012-09-20 14:25:00,69.81,69.87,69.8,69.86,10500.0,62.6417,62.6955,62.6327,62.6865,10500.0
2012-09-20 14:30:00,69.84,69.88,69.8,69.86,7800.0,62.6686,62.7045,62.6327,62.6865,7800.0
2012-09-20 14:35:00,69.86,69.86,69.8,69.84,9600.0,62.6865,62.6865,62.6327,62.6686,9600.0
2012-09-20 14:40:00,69.86,69.88,69.83,69.83,6900.0,62.6865,62.7045,62.6596,62.6596,6900.0
2012-09-20 14:45:00,69.82,69.86,69.8,69.82,5500.0,62.6506,62.6865,62.6327,62.6506,5500.0
2012-09-20 14:50:00,69.83,69.84,69.8,69.81,5000.0,62.6596,62.6686,62.6327,62.6417,5000.0
2012-09-20 14:55:00,69.81,69.83,69.79,69.82,6600.0,62.6417,62.6596,62.6237,62.6506,6600.0
2012-09-20 15:00:00,69.83,69.85,69.8,69.83,5900.0,62.6596,62.6776,62.6327,62.6596,5900.0
2012-09-20 15:05:00,69.84,69.86,69.82,69.86,5600.0,62.6686,62.6865,62.6506,62.6865,5600.0
2012-09-20 15:10:00,69.87,69.87,69.81,69.83,7300.0,62.6955,62.6955,62.6417,62.6596,7300.0
2012-09-20 15:15:00,69.82,69.88,69.8,69.84,30800.0,62.6506,62.7045,62.6327,62.6686,30800.0
2012-09-20 15:20:00,69.84,69.99,69.84,69.92,24800.0,62.6686,62.8032,62.6686,62.7404,24800.0
2012-09-20 15:25:00,69.9,69.91,69.85,69.89,8000.0,62.7224,62.7314,62.6776,62.7134,8000.0
2012-09-20 15:30:00,69.9,69.9,69.87,69.88,9500.0,62.7224,62.7224,62.6955,62.7045,9500.0
2012-09-20 15:35:00,69.88,69.9,69.84,69.86,8100.0,62.7045,62.7224,62.6686,62.6865,8100.0
2012-09-20 15:40:00,69.85,69.9,69.85,69.9,11800.0,62.6776,62.7224,62.6776,62.7224,11800.0
2012-09-20 15:45:00,69.89,69.89,69.79,69.83,17700.0,62.7134,62.7134,62.6237,62.6596,17700.0
2012-09-20 15:50:00,69.82,69.87,69.81,69.87,24200.0,62.6506,62.6955,62.6417,62.6955,24200.0
2012-09-20 15:55:00,69.86,69.95,69.85,69.94,42700.0,62.6865,62.7673,62.6776,62.7583,42700.0
2012-09-21 09:30:00,70.12,70.19,69.82,69.82,159000.0,62.9198,62.9826,62.6506,62.6506,159000.0
2012-09-21 09:35:00,69.71,69.95,69.71,69.78,8700.0,62.5519,62.7673,62.5519,62.6147,8700.0
2012-09-21 09:40:00,69.79,69.8,69.65,69.8,26800.0,62.6237,62.6327,62.4981,62.6327,26800.0
2012-09-21 09:45:00,69.83,69.83,69.72,69.72,4800.0,62.6596,62.6596,62.5609,62.5609,4800.0
2012-09-21 09:50:00,69.72,69.75,69.7,69.73,16300.0,62.5609,62.5878,62.543,62.5699,16300.0
2012-09-21 09:55:00,69.72,69.73,69.62,69.65,24000.0,62.5609,62.5699,62.4712,62.4981,24000.0
2012-09-21 10:00:00,69.65,69.7,69.61,69.65,5600.0,62.4981,62.543,62.4622,62.4981,5600.0
2012-09-21 10:05:00,69.63,69.75,69.63,69.73,11400.0,62.4801,62.5878,62.4801,62.5699,11400.0
2012-09-21 10:10:00,69.77,69.83,69.74,69.74,19800.0,62.6058,62.6596,62.5789,62.5789,19800.0
2012-09-21 10:15:00,69.73,69.77,69.72,69.73,31700.0,62.5699,62.6058,62.5609,62.5699,31700.0
2012-09-21 10:20:00,69.73,69.78,69.71,69.78,13500.0,62.5699,62.6147,62.5519,62.6147,13500.0
2012-09-21 10:25:00,69.79,69.79,69.77,69.77,16900.0,62.6237,62.6237,62.6058,62.6058,16900.0
2012-09-21 10:30:00,69.78,69.78,69.64,69.66,31600.0,62.6147,62.6147,62.4891,62.5071,31600.0
2012-09-21 10:35:00,69.66,69.71,69.61,69.66,14000.0,62.5071,62.5519,62.4622,62.5071,14000.0
2012-09-21 10:40:00,69.65,69.66,69.56,69.57,14700.0,62.4981,62.5071,62.4173,62.4263,14700.0
2012-09-21 10:45:00,69.58,69.59,69.51,69.51,8800.0,62.4353,62.4443,62.3725,62.3725,8800.0
2012-09-21 10:50:00,69.52,69.62,69.48,69.6,20600.0,62.3814,62.4712,62.3455,62.4532,20600.0
2012-09-21 10:55:00,69.59,69.6,69.55,69.56,7600.0,62.4443,62.4532,62.4084,62.4173,7600.0
2012-09-21 11:00:00,69.55,69.59,69.52,69.58,8600.0,62.4084,62.4443,62.3814,62.4353,8600.0
2012-09-21 11:05:00,69.59,69.63,69.59,69.62,12000.0,62.4443,62.4801,62.4443,62.4712,12000.0
2012-09-21 11:10:00,69.61,69.65,69.59,69.64,14300.0,62.4622,62.4981,62.4443,62.4891,14300.0
2012-09-21 11:15:00,69.65,69.78,69.65,69.75,10800.0,62.4981,62.6147,62.4981,62.5878,10800.0
2012-09-21 11:20:00,69.75,69.75,69.66,69.7,9100.0,62.5878,62.5878,62.5071,62.543,9100.0
2012-09-21 11:25:00,69.69,69.74,69.66,69.7,18700.0,62.534,62.5789,62.5071,62.543,18700.0
2012-09-21 11:30:00,69.71,69.79,69.71,69.76,9400.0,62.5519,62.6237,62.5519,62.5968,9400.0
2012-09-21 11:35:00,69.77,69.77,69.73,69.76,7800.0,62.6058,62.6058,62.5699,62.5968,7800.0
2012-09-21 11:40:00,69.76,69.8,69.73,69.78,8700.0,62.5968,62.6327,62.5699,62.6147,8700.0
2012-09-21 11:45:00,69.77,69.82,69.73,69.81,33500.0,62.6058,62.6506,62.5699,62.6417,33500.0
2012-09-21 11:50:00,69.8,69.88,69.79,69.88,7300.0,62.6327,62.7045,62.6237,62.7045,7300.0
2012-09-21 11:55:00,69.88,69.94,69.83,69.94,31300.0,62.7045,62.7583,62.6596,62.7583,31300.0
2012-09-21 12:00:00,69.95,69.95,69.91,69.92,5900.0,62.7673,62.7673,62.7314,62.7404,5900.0
2012-09-21 12:05:00,69.94,69.95,69.84,69.84,7100.0,62.7583,62.7673,62.6686,62.6686,7100.0
2012-09-21 12:10:00,69.85,69.91,69.85,69.91,5200.0,62.6776,62.7314,62.6776,62.7314,5200.0
2012-09-21 12:15:00,69.93,69.96,69.89,69.91,5100.0,62.7493,62.7763,62.7134,62.7314,5100.0
2012-09-21 12:20:00,69.91,69.94,69.85,69.9,29700.0,62.7314,62.7583,62.6776,62.7224,29700.0
2012-09-21 12:25:00,69.91,69.97,69.88,69.93,10000.0,62.7314,62.7852,62.7045,62.7493,10000.0
2012-09-21 12:30:00,69.94,69.99,69.94,69.96,4900.0,62.7583,62.8032,62.7583,62.7763,4900.0
2012-09-21 12:35:00,69.96,70.01,69.96,69.99,5500.0,62.7763,62.8211,62.7763,62.8032,5500.0
2012-09-21 12:40:00,69.99,70.03,69.99,70.01,3800.0,62.8032,62.8391,62.8032,62.8211,3800.0
2012-09-21 12:45:00,70.02,70.06,70.01,70.02,6300.0,62.8301,62.866,62.8211,62.8301,6300.0
2012-09-21 12:50:00,70.0,70.03,69.94,69.98,23100.0,62.8122,62.8391,62.7583,62.7942,23100.0
2012-09-21 12:55:00,69.98,69.99,69.95,69.98,4300.0,62.7942,62.8032,62.7673,62.7942,4300.0
2012-09-21 13:00:00,69.98,69.99,69.97,69.99,1900.0,62.7942,62.8032,62.7852,62.8032,1900.0
2012-09-21 13:05:00,70.0,70.02,69.98,70.0,6600.0,62.8122,62.8301,62.7942,62.8122,6600.0
2012-09-21 13:10:00,69.99,70.02,69.99,70.01,3900.0,62.8032,62.8301,62.8032,62.8211,3900.0
2012-09-21 13:15:00,70.01,70.04,70.0,70.04,3000.0,62.8211,62.848,62.8122,62.848,3000.0
2012-09-21 13:20:00,70.03,70.04,69.98,70.01,15700.0,62.8391,62.848,62.7942,62.8211,15700.0
2012-09-21 13:25:00,70.01,70.01,70.0,70.01,3200.0,62.8211,62.8211,62.8122,62.8211,3200.0
2012-09-21 13:30:00,70.03,70.08,70.03,70.07,7300.0,62.8391,62.8839,62.8391,62.875,7300.0
2012-09-21 13:35:00,70.06,70.11,70.06,70.1,2000.0,62.866,62.9109,62.866,62.9019,2000.0
2012-09-21 13:40:00,70.08,70.12,70.05,70.12,11600.0,62.8839,62.9198,62.857,62.9198,11600.0
2012-09-21 13:45:00,70.12,70.12,70.07,70.07,5700.0,62.9198,62.9198,62.875,62.875,5700.0
2012-09-21 13:50:00,70.06,70.08,70.06,70.07,1800.0,62.866,62.8839,62.866,62.875,1800.0
2012-09-21 13:55:00,70.07,70.1,70.05,70.1,5500.0,62.875,62.9019,62.857,62.9019,5500.0
2012-09-21 14:00:00,70.09,70.12,70.05,70.06,7900.0,62.8929,62.9198,62.857,62.866,7900.0
2012-09-21 14:05:00,70.05,70.06,70.02,70.02,1100.0,62.857,62.866,62.8301,62.8301,1100.0
2012-09-21 14:10:00,70.03,70.04,70.02,70.02,3400.0,62.8391,62.848,62.8301,62.8301,3400.0
2012-09-21 14:15:00,70.01,70.04,69.99,70.02,10300.0,62.8211,62.848,62.8032,62.8301,10300.0
2012-09-21 14:20:00,70.02,70.03,70.0,70.02,10300.0,62.8301,62.8391,62.8122,62.8301,10300.0
2012-09-21 14:25:00,70.01,70.05,70.0,70.04,5200.0,62.8211,62.857,62.8122,62.848,5200.0
2012-09-21 14:30:00,70.04,70.08,70.03,70.03,6600.0,62.848,62.8839,62.8391,62.8391,6600.0
2012-09-21 14:35:00,70.03,70.05,70.02,70.05,5700.0,62.8391,62.857,62.8301,62.857,5700.0
2012-09-21 14:40:00,70.06,70.25,70.06,70.2,26300.0,62.866,63.0365,62.866,62.9916,26300.0
2012-09-21 14:45:00,70.19,70.25,70.17,70.22,10300.0,62.9826,63.0365,62.9647,63.0096,10300.0
2012-09-21 14:50:00,70.21,70.21,70.14,70.15,7100.0,63.0006,63.0006,62.9378,62.9467,7100.0
2012-09-21 14:55:00,70.14,70.15,70.12,70.15,5900.0,62.9378,62.9467,62.9198,62.9467,5900.0
2012-09-21 15:00:00,70.14,70.15,70.11,70.12,10300.0,62.9378,62.9467,62.9109,62.9198,10300.0
2012-09-21 15:05:00,70.11,70.2,70.08,70.2,12100.0,62.9109,62.9916,62.8839,62.9916,12100.0
2012-09-21 15:10:00,70.19,70.22,70.14,70.22,11500.0,62.9826,63.0096,62.9378,63.0096,11500.0
2012-09-21 15:15:00,70.22,70.23,70.14,70.16,12500.0,63.0096,63.0185,62.9378,62.9557,12500.0
2012-09-21 15:20:00,70.16,70.21,70.1,70.21,21400.0,62.9557,63.0006,62.9019,63.0006,21400.0
2012-09-21 15:25:00,70.22,70.24,70.19,70.24,25700.0,63.0096,63.0275,62.9826,63.0275,25700.0
2012-09-21 15:30:00,70.24,70.26,70.21,70.21,15500.0,63.0275,63.0455,63.0006,63.0006,15500.0
2012-09-21 15:35:00,70.22,70.23,70.2,70.22,6600.0,63.0096,63.0185,62.9916,63.0096,6600.0
2012-09-21 15:40:00,70.21,70.3,70.2,70.28,23900.0,63.0006,63.0813,62.9916,63.0634,23900.0
2012-09-21 15:45:00,70.28,70.3,70.24,70.26,26400.0,63.0634,63.0813,63.0275,63.0455,26400.0
2012-09-21 15:50:00,70.27,70.29,70.18,70.18,27100.0,63.0544,63.0724,62.9737,62.9737,27100.0
2012-09-21 15:55:00,70.17,70.28,70.17,70.28,63500.0,62.9647,63.0634,62.9647,63.0634,63500.0
2012-09-24 09:30:00,70.03,70.37,69.88,69.9,28500.0,62.8391,63.1442,62.7045,62.7224,28500.0
2012-09-24 09:35:00,69.89,70.0,69.88,69.98,10700.0,62.7134,62.8122,62.7045,62.7942,10700.0
2012-09-24 09:40:00,70.0,70.31,69.96,70.27,18400.0,62.8122,63.0903,62.7763,63.0544,18400.0
2012-09-24 09:45:00,70.3,70.33,70.18,70.18,11300.0,63.0813,63.1083,62.9737,62.9737,11300.0
2012-09-24 09:50:00,70.16,70.22,70.04,70.1,7200.0,62.9557,63.0096,62.848,62.9019,7200.0
2012-09-24 09:55:00,70.1,70.21,70.08,70.19,4400.0,62.9019,63.0006,62.8839,62.9826,4400.0
2012-09-24 10:00:00,70.2,70.32,70.16,70.32,8400.0,62.9916,63.0993,62.9557,63.0993,8400.0
2012-09-24 10:05:00,70.32,70.33,70.18,70.19,5000.0,63.0993,63.1083,62.9737,62.9826,5000.0
2012-09-24 10:10:00,70.2,70.2,70.12,70.19,14500.0,62.9916,62.9916,62.9198,62.9826,14500.0
2012-09-24 10:15:00,70.19,70.24,70.12,70.19,21300.0,62.9826,63.0275,62.9198,62.9826,21300.0
2012-09-24 10:20:00,70.18,70.22,70.12,70.12,20600.0,62.9737,63.0096,62.9198,62.9198,20600.0
2012-09-24 10:25:00,70.13,70.24,70.12,70.22,6600.0,62.9288,63.0275,62.9198,63.0096,6600.0
2012-09-24 10:30:00,70.28,70.4,70.28,70.37,8700.0,63.0634,63.1711,63.0634,63.1442,8700.0
2012-09-24 10:35:00,70.37,70.41,70.35,70.37,9500.0,63.1442,63.1801,63.1262,63.1442,9500.0
2012-09-24 10:40:00,70.36,70.36,70.29,70.33,6100.0,63.1352,63.1352,63.0724,63.1083,6100.0
2012-09-24 10:45:00,70.32,70.34,70.24,70.24,17500.0,63.0993,63.1172,63.0275,63.0275,17500.0
2012-09-24 10:50:00,70.23,70.26,70.18,70.26,3900.0,63.0185,63.0455,62.9737,63.0455,3900.0
2012-09-24 10:55:00,70.26,70.32,70.26,70.28,6600.0,63.0455,63.0993,63.0455,63.0634,6600.0
2012-09-24 11:00:00,70.29,70.33,70.21,70.28,27000.0,63.0724,63.1083,63.0006,63.0634,27000.0
2012-09-24 11:05:00,70.28,70.28,70.13,70.14,17100.0,63.0634,63.0634,62.9288,62.9378,17100.0
2012-09-24 11:10:00,70.16,70.17,70.11,70.11,4800.0,62.9557,62.9647,62.9109,62.9109,4800.0
2012-09-24 11:15:00,70.11,70.17,70.1,70.15,8900.0,62.9109,62.9647,62.9019,62.9467,8900.0
2012-09-24 11:20:00,70.18,70.24,70.16,70.24,16100.0,62.9737,63.0275,62.9557,63.0275,16100.0
2012-09-24 11:25:00,70.24,70.27,70.24,70.26,5000.0,63.0275,63.0544,63.0275,63.0455,5000.0
2012-09-24 11:30:00,70.26,70.3,70.26,70.27,11600.0,63.0455,63.0813,63.0455,63.0544,11600.0
2012-09-24 11:35:00,70.27,70.28,70.18,70.18,5200.0,63.0544,63.0634,62.9737,62.9737,5200.0
2012-09-24 11:40:00,70.17,70.18,70.14,70.16,4200.0,62.9647,62.9737,62.9378,62.9557,4200.0
2012-09-24 11:45:00,70.2,70.2,70.1,70.1,25100.0,62.9916,62.9916,62.9019,62.9019,25100.0
2012-09-24 11:50:00,70.11,70.11,70.03,70.06,11100.0,62.9109,62.9109,62.8391,62.866,11100.0
2012-09-24 11:55:00,70.06,70.07,70.01,70.03,15500.0,62.866,62.875,62.8211,62.8391,15500.0
2012-09-24 12:00:00,70.02,70.02,69.97,69.97,2800.0,62.8301,62.8301,62.7852,62.7852,2800.0
2012-09-24 12:05:00,69.96,69.97,69.93,69.93,5400.0,62.7763,62.7852,62.7493,62.7493,5400.0
2012-09-24 12:10:00,69.93,69.96,69.92,69.93,3800.0,62.7493,62.7763,62.7404,62.7493,3800.0
2012-09-24 12:15:00,69.91,69.93,69.91,69.93,1600.0,62.7314,62.7493,62.7314,62.7493,1600.0
2012-09-24 12:20:00,69.93,69.98,69.92,69.92,4100.0,62.7493,62.7942,62.7404,62.7404,4100.0
2012-09-24 12:25:00,69.93,69.96,69.91,69.94,3300.0,62.7493,62.7763,62.7314,62.7583,3300.0
2012-09-24 12:30:00,69.93,69.93,69.86,69.86,4000.0,62.7493,62.7493,62.6865,62.6865,4000.0
2012-09-24 12:35:00,69.86,69.89,69.76,69.79,12700.0,62.6865,62.7134,62.5968,62.6237,12700.0
2012-09-24 12:40:00,69.8,69.85,69.66,69.75,31200.0,62.6327,62.6776,62.5071,62.5878,31200.0
2012-09-24 12:45:00,69.75,69.85,69.75,69.83,9700.0,62.5878,62.6776,62.5878,62.6596,9700.0
2012-09-24 12:50:00,69.83,69.89,69.83,69.86,3800.0,62.6596,62.7134,62.6596,62.6865,3800.0
2012-09-24 12:55:00,69.86,69.88,69.86,69.88,1800.0,62.6865,62.7045,62.6865,62.7045,1800.0
2012-09-24 13:00:00,69.88,69.9,69.77,69.78,15300.0,62.7045,62.7224,62.6058,62.6147,15300.0
2012-09-24 13:05:00,69.78,69.78,69.77,69.78,3400.0,62.6147,62.6147,62.6058,62.6147,3400.0
2012-09-24 13:10:00,69.78,69.78,69.75,69.76,5300.0,62.6147,62.6147,62.5878,62.5968,5300.0
2012-09-24 13:15:00,69.75,69.75,69.66,69.66,7800.0,62.5878,62.5878,62.5071,62.5071,7800.0
2012-09-24 13:20:00,69.66,69.68,69.59,69.59,14400.0,62.5071,62.525,62.4443,62.4443,14400.0
2012-09-24 13:25:00,69.59,69.59,69.47,69.48,31900.0,62.4443,62.4443,62.3366,62.3455,31900.0
2012-09-24 13:30:00,69.5,69.56,69.42,69.45,35900.0,62.3635,62.4173,62.2917,62.3186,35900.0
2012-09-24 13:35:00,69.43,69.48,69.41,69.48,6800.0,62.3007,62.3455,62.2827,62.3455,6800.0
2012-09-24 13:40:00,69.51,69.61,69.51,69.61,5700.0,62.3725,62.4622,62.3725,62.4622,5700.0
2012-09-24 13:45:00,69.63,69.69,69.56,69.68,13500.0,62.4801,62.534,62.4173,62.525,13500.0
2012-09-24 13:50:00,69.69,69.76,69.67,69.76,5700.0,62.534,62.5968,62.516,62.5968,5700.0
2012-09-24 13:55:00,69.78,69.79,69.73,69.74,3700.0,62.6147,62.6237,62.5699,62.5789,3700.0
2012-09-24 14:00:00,69.72,69.8,69.72,69.72,7700.0,62.5609,62.6327,62.5609,62.5609,7700.0
2012-09-24 14:05:00,69.72,69.77,69.71,69.75,6200.0,62.5609,62.6058,62.5519,62.5878,6200.0
2012-09-24 14:10:00,69.75,69.81,69.75,69.8,5600.0,62.5878,62.6417,62.5878,62.6327,5600.0
2012-09-24 14:15:00,69.82,69.83,69.79,69.81,5700.0,62.6506,62.6596,62.6237,62.6417,5700.0
2012-09-24 14:20:00,69.83,69.86,69.79,69.83,34300.0,62.6596,62.6865,62.6237,62.6596,34300.0
2012-09-24 14:25:00,69.84,69.93,69.83,69.92,5200.0,62.6686,62.7493,62.6596,62.7404,5200.0
2012-09-24 14:30:00,69.94,69.97,69.9,69.92,11100.0,62.7583,62.7852,62.7224,62.7404,11100.0
2012-09-24 14:35:00,69.92,70.02,69.92,69.99,12800.0,62.7404,62.8301,62.7404,62.8032,12800.0
2012-09-24 14:40:00,69.98,70.01,69.97,70.01,6800.0,62.7942,62.8211,62.7852,62.8211,6800.0
2012-09-24 14:45:00,70.01,70.06,70.01,70.03,11100.0,62.8211,62.866,62.8211,62.8391,11100.0
2012-09-24 14:50:00,70.03,70.13,70.03,70.13,7600.0,62.8391,62.9288,62.8391,62.9288,7600.0
2012-09-24 14:55:00,70.14,70.14,70.09,70.13,13400.0,62.9378,62.9378,62.8929,62.9288,13400.0
2012-09-24 15:00:00,70.13,70.18,70.1,70.1,18100.0,62.9288,62.9737,62.9019,62.9019,18100.0
2012-09-24 15:05:00,70.11,70.14,70.1,70.13,14300.0,62.9109,62.9378,62.9019,62.9288,14300.0
2012-09-24 15:10:00,70.14,70.16,70.12,70.14,24700.0,62.9378,62.9557,62.9198,62.9378,24700.0
2012-09-24 15:15:00,70.16,70.19,70.14,70.17,11400.0,62.9557,62.9826,62.9378,62.9647,11400.0
2012-09-24 15:20:00,70.17,70.23,70.17,70.23,19700.0,62.9647,63.0185,62.9647,63.0185,19700.0
2012-09-24 15:25:00,70.23,70.3,70.23,70.3,18300.0,63.0185,63.0813,63.0185,63.0813,18300.0
2012-09-24 15:30:00,70.29,70.29,70.22,70.23,13800.0,63.0724,63.0724,63.0096,63.0185,13800.0
2012-09-24 15:35:00,70.23,70.3,70.23,70.25,12100.0,63.0185,63.0813,63.0185,63.0365,12100.0
2012-09-24 15:40:00,70.25,70.34,70.24,70.3,21900.0,63.0365,63.1172,63.0275,63.0813,21900.0
2012-09-24 15:45:00,70.29,70.4,70.26,70.37,36800.0,63.0724,63.1711,63.0455,63.1442,36800.0
2012-09-24 15:50:00,70.36,70.37,70.25,70.35,39700.0,63.1352,63.1442,63.0365,63.1262,39700.0
2012-09-24 15:55:00,70.33,70.38,70.27,70.34,101400.0,63.1083,63.1531,63.0544,63.1172,101400.0
2012-09-25 09:30:00,70.17,70.57,70.12,70.57,28500.0,62.9647,63.3236,62.9198,63.3236,28500.0
2012-09-25 09:35:00,70.57,70.57,70.39,70.48,17900.0,63.3236,63.3236,63.1621,63.2429,17900.0
2012-09-25 09:40:00,70.48,70.63,70.47,70.55,18000.0,63.2429,63.3775,63.2339,63.3057,18000.0
2012-09-25 09:45:00,70.55,70.66,70.55,70.66,5600.0,63.3057,63.4044,63.3057,63.4044,5600.0
2012-09-25 09:50:00,70.64,70.7,70.59,70.67,3000.0,63.3864,63.4403,63.3416,63.4134,3000.0
2012-09-25 09:55:00,70.67,70.71,70.66,70.71,7100.0,63.4134,63.4492,63.4044,63.4492,7100.0
2012-09-25 10:00:00,70.71,70.79,70.7,70.79,9600.0,63.4492,63.521,63.4403,63.521,9600.0
2012-09-25 10:05:00,70.78,70.94,70.78,70.86,14900.0,63.5121,63.6556,63.5121,63.5838,14900.0
2012-09-25 10:10:00,70.87,70.94,70.84,70.9,12200.0,63.5928,63.6556,63.5659,63.6197,12200.0
2012-09-25 10:15:00,70.91,71.02,70.91,71.0,50200.0,63.6287,63.7274,63.6287,63.7095,50200.0
2012-09-25 10:20:00,70.99,71.1,70.96,71.09,18800.0,63.7005,63.7992,63.6736,63.7902,18800.0
2012-09-25 10:25:00,71.08,71.09,70.92,71.03,18600.0,63.7813,63.7902,63.6377,63.7364,18600.0
2012-09-25 10:30:00,71.05,71.05,70.94,71.05,11100.0,63.7543,63.7543,63.6556,63.7543,11100.0
2012-09-25 10:35:00,71.05,71.07,71.01,71.04,17400.0,63.7543,63.7723,63.7184,63.7454,17400.0
2012-09-25 10:40:00,71.03,71.06,70.98,71.05,20200.0,63.7364,63.7633,63.6915,63.7543,20200.0
2012-09-25 10:45:00,71.06,71.1,71.03,71.04,5200.0,63.7633,63.7992,63.7364,63.7454,5200.0
2012-09-25 10:50:00,71.05,71.1,71.03,71.07,24200.0,63.7543,63.7992,63.7364,63.7723,24200.0
2012-09-25 10:55:00,71.07,71.1,71.05,71.08,13000.0,63.7723,63.7992,63.7543,63.7813,13000.0
2012-09-25 11:00:00,71.08,71.14,71.04,71.04,22200.0,63.7813,63.8351,63.7454,63.7454,22200.0
2012-09-25 11:05:00,71.05,71.1,71.0,71.08,18800.0,63.7543,63.7992,63.7095,63.7813,18800.0
2012-09-25 11:10:00,71.08,71.11,71.07,71.1,7800.0,63.7813,63.8082,63.7723,63.7992,7800.0
2012-09-25 11:15:00,71.11,71.12,71.06,71.06,6700.0,63.8082,63.8171,63.7633,63.7633,6700.0
2012-09-25 11:20:00,71.07,71.09,71.05,71.08,12600.0,63.7723,63.7902,63.7543,63.7813,12600.0
2012-09-25 11:25:00,71.09,71.11,71.04,71.08,8600.0,63.7902,63.8082,63.7454,63.7813,8600.0
2012-09-25 11:30:00,71.09,71.11,71.05,71.08,5600.0,63.7902,63.8082,63.7543,63.7813,5600.0
2012-09-25 11:35:00,71.07,71.08,71.02,71.07,12000.0,63.7723,63.7813,63.7274,63.7723,12000.0
2012-09-25 11:40:00,71.06,71.07,71.03,71.05,9100.0,63.7633,63.7723,63.7364,63.7543,9100.0
2012-09-25 11:45:00,71.03,71.16,71.03,71.11,10900.0,63.7364,63.853,63.7364,63.8082,10900.0
2012-09-25 11:50:00,71.1,71.12,71.05,71.1,10400.0,63.7992,63.8171,63.7543,63.7992,10400.0
2012-09-25 11:55:00,71.09,71.1,71.03,71.05,6300.0,63.7902,63.7992,63.7364,63.7543,6300.0
2012-09-25 12:00:00,71.05,71.08,71.0,71.02,9400.0,63.7543,63.7813,63.7095,63.7274,9400.0
2012-09-25 12:05:00,71.02,71.04,70.97,71.03,7900.0,63.7274,63.7454,63.6825,63.7364,7900.0
2012-09-25 12:10:00,71.03,71.08,71.03,71.06,3600.0,63.7364,63.7813,63.7364,63.7633,3600.0
2012-09-25 12:15:00,71.05,71.05,70.96,71.0,11500.0,63.7543,63.7543,63.6736,63.7095,11500.0
2012-09-25 12:20:00,71.0,71.03,70.96,71.01,7600.0,63.7095,63.7364,63.6736,63.7184,7600.0
2012-09-25 12:25:00,71.02,71.07,71.02,71.07,12100.0,63.7274,63.7723,63.7274,63.7723,12100.0
2012-09-25 12:30:00,71.07,71.1,71.06,71.08,11200.0,63.7723,63.7992,63.7633,63.7813,11200.0
2012-09-25 12:35:00,71.07,71.08,71.0,71.01,16200.0,63.7723,63.7813,63.7095,63.7184,16200.0
2012-09-25 12:40:00,71.0,71.03,70.9,70.92,34800.0,63.7095,63.7364,63.6197,63.6377,34800.0
2012-09-25 12:45:00,70.95,70.95,70.93,70.94,6000.0,63.6646,63.6646,63.6467,63.6556,6000.0
2012-09-25 12:50:00,70.94,70.95,70.89,70.95,7800.0,63.6556,63.6646,63.6108,63.6646,7800.0
2012-09-25 12:55:00,70.94,70.98,70.9,70.98,4200.0,63.6556,63.6915,63.6197,63.6915,4200.0
2012-09-25 13:00:00,70.96,70.96,70.91,70.94,3800.0,63.6736,63.6736,63.6287,63.6556,3800.0
2012-09-25 13:05:00,70.95,70.97,70.9,70.92,5600.0,63.6646,63.6825,63.6197,63.6377,5600.0
2012-09-25 13:10:00,70.91,70.97,70.89,70.9,8400.0,63.6287,63.6825,63.6108,63.6197,8400.0
2012-09-25 13:15:00,70.91,70.92,70.9,70.91,9000.0,63.6287,63.6377,63.6197,63.6287,9000.0
2012-09-25 13:20:00,70.91,71.07,70.91,71.05,17600.0,63.6287,63.7723,63.6287,63.7543,17600.0
2012-09-25 13:25:00,71.06,71.12,70.99,71.12,19200.0,63.7633,63.8171,63.7005,63.8171,19200.0
2012-09-25 13:30:00,71.11,71.2,71.08,71.11,23200.0,63.8082,63.8889,63.7813,63.8082,23200.0
2012-09-25 13:35:00,71.1,71.14,71.06,71.07,13000.0,63.7992,63.8351,63.7633,63.7723,13000.0
2012-09-25 13:40:00,71.03,71.04,70.99,71.01,5600.0,63.7364,63.7454,63.7005,63.7184,5600.0
2012-09-25 13:45:00,71.02,71.08,71.01,71.08,5300.0,63.7274,63.7813,63.7184,63.7813,5300.0
2012-09-25 13:50:00,71.08,71.12,71.08,71.12,6200.0,63.7813,63.8171,63.7813,63.8171,6200.0
2012-09-25 13:55:00,71.11,71.13,71.1,71.11,2300.0,63.8082,63.8261,63.7992,63.8082,2300.0
2012-09-25 14:00:00,71.13,71.14,71.08,71.12,5700.0,63.8261,63.8351,63.7813,63.8171,5700.0
2012-09-25 14:05:00,71.1,71.13,71.08,71.08,4900.0,63.7992,63.8261,63.7813,63.7813,4900.0
2012-09-25 14:10:00,71.08,71.13,71.08,71.13,4900.0,63.7813,63.8261,63.7813,63.8261,4900.0
2012-09-25 14:15:00,71.12,71.14,71.06,71.07,23700.0,63.8171,63.8351,63.7633,63.7723,23700.0
2012-09-25 14:20:00,71.05,71.1,71.02,71.1,11500.0,63.7543,63.7992,63.7274,63.7992,11500.0
2012-09-25 14:25:00,71.1,71.11,71.04,71.09,10800.0,63.7992,63.8082,63.7454,63.7902,10800.0
2012-09-25 14:30:00,71.11,71.13,71.07,71.11,17900.0,63.8082,63.8261,63.7723,63.8082,17900.0
2012-09-25 14:35:00,71.11,71.12,71.09,71.11,3500.0,63.8082,63.8171,63.7902,63.8082,3500.0
2012-09-25 14:40:00,71.11,71.12,71.06,71.07,8500.0,63.8082,63.8171,63.7633,63.7723,8500.0
2012-09-25 14:45:00,71.08,71.09,71.0,71.02,9100.0,63.7813,63.7902,63.7095,63.7274,9100.0
2012-09-25 14:50:00,71.01,71.04,70.98,71.04,6000.0,63.7184,63.7454,63.6915,63.7454,6000.0
2012-09-25 14:55:00,71.03,71.05,70.99,71.0,13000.0,63.7364,63.7543,63.7005,63.7095,13000.0
2012-09-25 15:00:00,71.0,71.03,70.97,71.01,26000.0,63.7095,63.7364,63.6825,63.7184,26000.0
2012-09-25 15:05:00,70.99,71.01,70.97,70.99,18500.0,63.7005,63.7184,63.6825,63.7005,18500.0
2012-09-25 15:10:00,71.0,71.02,70.87,71.0,44300.0,63.7095,63.7274,63.5928,63.7095,44300.0
2012-09-25 15:15:00,71.0,71.07,70.99,71.03,38200.0,63.7095,63.7723,63.7005,63.7364,38200.0
2012-09-25 15:20:00,71.03,71.1,71.01,71.06,19800.0,63.7364,63.7992,63.7184,63.7633,19800.0
2012-09-25 15:25:00,71.07,71.07,71.0,71.01,15400.0,63.7723,63.7723,63.7095,63.7184,15400.0
2012-09-25 15:30:00,71.0,71.03,70.99,71.0,16400.0,63.7095,63.7364,63.7005,63.7095,16400.0
2012-09-25 15:35:00,71.01,71.03,70.95,70.95,34300.0,63.7184,63.7364,63.6646,63.6646,34300.0
2012-09-25 15:40:00,70.94,70.96,70.84,70.84,18700.0,63.6556,63.6736,63.5659,63.5659,18700.0
2012-09-25 15:45:00,70.84,70.84,70.72,70.77,49700.0,63.5659,63.5659,63.4582,63.5031,49700.0
2012-09-25 15:50:00,70.77,70.82,70.69,70.79,31700.0,63.5031,63.548,63.4313,63.521,31700.0
2012-09-25 15:55:00,70.8,70.85,70.65,70.8,125700.0,63.53,63.5749,63.3954,63.53,125700.0
2012-09-26 09:30:00,70.44,71.05,70.23,71.0,43000.0,63.4429,63.9923,63.2537,63.9472,43000.0
2012-09-26 09:35:00,70.96,71.12,70.71,70.76,43000.0,63.9112,64.0553,63.686,63.7311,43000.0
2012-09-26 09:40:00,70.8,70.8,69.96,70.0,44400.0,63.7671,63.7671,63.0105,63.0466,44400.0
2012-09-26 09:45:00,69.98,70.17,69.9,70.0,41200.0,63.0285,63.1997,62.9565,63.0466,41200.0
2012-09-26 09:50:00,69.99,70.08,69.91,70.0,74200.0,63.0376,63.1186,62.9655,63.0466,74200.0
2012-09-26 09:55:00,70.0,70.01,69.93,70.0,10400.0,63.0466,63.0556,62.9835,63.0466,10400.0
2012-09-26 10:00:00,69.98,70.08,69.94,69.97,21100.0,63.0285,63.1186,62.9925,63.0195,21100.0
2012-09-26 10:05:00,69.97,69.97,69.78,69.82,11700.0,63.0195,63.0195,62.8484,62.8844,11700.0
2012-09-26 10:10:00,69.81,69.82,69.69,69.71,20700.0,62.8754,62.8844,62.7674,62.7854,20700.0
2012-09-26 10:15:00,69.73,69.73,69.46,69.48,34200.0,62.8034,62.8034,62.5602,62.5782,34200.0
2012-09-26 10:20:00,69.46,69.56,69.4,69.5,17900.0,62.5602,62.6503,62.5062,62.5962,17900.0
2012-09-26 10:25:00,69.51,69.56,69.44,69.45,9500.0,62.6052,62.6503,62.5422,62.5512,9500.0
2012-09-26 10:30:00,69.46,69.58,69.45,69.5,35900.0,62.5602,62.6683,62.5512,62.5962,35900.0
2012-09-26 10:35:00,69.53,69.57,69.44,69.48,28600.0,62.6232,62.6593,62.5422,62.5782,28600.0
2012-09-26 10:40:00,69.5,69.62,69.46,69.62,28700.0,62.5962,62.7043,62.5602,62.7043,28700.0
2012-09-26 10:45:00,69.65,69.7,69.63,69.68,12500.0,62.7313,62.7764,62.7133,62.7583,12500.0
2012-09-26 10:50:00,69.67,69.7,69.52,69.56,24300.0,62.7493,62.7764,62.6142,62.6503,24300.0
2012-09-26 10:55:00,69.55,69.55,69.46,69.5,12800.0,62.6413,62.6413,62.5602,62.5962,12800.0
2012-09-26 11:00:00,69.49,69.62,69.48,69.51,17300.0,62.5872,62.7043,62.5782,62.6052,17300.0
2012-09-26 11:05:00,69.51,69.55,69.47,69.51,22900.0,62.6052,62.6413,62.5692,62.6052,22900.0
2012-09-26 11:10:00,69.5,69.61,69.47,69.59,24500.0,62.5962,62.6953,62.5692,62.6773,24500.0
2012-09-26 11:15:00,69.59,69.86,69.55,69.86,11700.0,62.6773,62.9205,62.6413,62.9205,11700.0
2012-09-26 11:20:00,69.86,69.96,69.82,69.93,13700.0,62.9205,63.0105,62.8844,62.9835,13700.0
2012-09-26 11:25:00,69.91,69.95,69.87,69.92,6200.0,62.9655,63.0015,62.9295,62.9745,6200.0
2012-09-26 11:30:00,69.88,69.88,69.73,69.73,5100.0,62.9385,62.9385,62.8034,62.8034,5100.0
2012-09-26 11:35:00,69.72,69.72,69.63,69.66,34500.0,62.7944,62.7944,62.7133,62.7403,34500.0
2012-09-26 11:40:00,69.66,69.81,69.64,69.78,8700.0,62.7403,62.8754,62.7223,62.8484,8700.0
2012-09-26 11:45:00,69.81,69.84,69.69,69.7,9500.0,62.8754,62.9025,62.7674,62.7764,9500.0
2012-09-26 11:50:00,69.7,69.78,69.69,69.77,11100.0,62.7764,62.8484,62.7674,62.8394,11100.0
2012-09-26 11:55:00,69.76,69.85,69.74,69.84,7200.0,62.8304,62.9115,62.8124,62.9025,7200.0
2012-09-26 12:00:00,69.86,69.87,69.8,69.8,4000.0,62.9205,62.9295,62.8664,62.8664,4000.0
2012-09-26 12:05:00,69.83,69.88,69.81,69.86,4700.0,62.8934,62.9385,62.8754,62.9205,4700.0
2012-09-26 12:10:00,69.86,69.9,69.85,69.86,5800.0,62.9205,62.9565,62.9115,62.9205,5800.0
2012-09-26 12:15:00,69.91,70.02,69.91,70.0,11100.0,62.9655,63.0646,62.9655,63.0466,11100.0
2012-09-26 12:20:00,69.99,69.99,69.9,69.94,7900.0,63.0376,63.0376,62.9565,62.9925,7900.0
2012-09-26 12:25:00,69.95,69.99,69.88,69.91,44000.0,63.0015,63.0376,62.9385,62.9655,44000.0
2012-09-26 12:30:00,69.92,70.02,69.92,70.02,8600.0,62.9745,63.0646,62.9745,63.0646,8600.0
2012-09-26 12:35:00,70.01,70.02,69.99,69.99,3100.0,63.0556,63.0646,63.0376,63.0376,3100.0
2012-09-26 12:40:00,70.0,70.03,70.0,70.01,4000.0,63.0466,63.0736,63.0466,63.0556,4000.0
2012-09-26 12:45:00,70.0,70.01,69.94,69.97,11100.0,63.0466,63.0556,62.9925,63.0195,11100.0
2012-09-26 12:50:00,69.98,69.99,69.89,69.98,44000.0,63.0285,63.0376,62.9475,63.0285,44000.0
2012-09-26 12:55:00,69.99,70.13,69.98,70.13,9800.0,63.0376,63.1636,63.0285,63.1636,9800.0
2012-09-26 13:00:00,70.15,70.16,70.02,70.03,29400.0,63.1817,63.1907,63.0646,63.0736,29400.0
2012-09-26 13:05:00,70.03,70.14,70.02,70.06,29400.0,63.0736,63.1727,63.0646,63.1006,29400.0
2012-09-26 13:10:00,70.08,70.18,70.02,70.08,19600.0,63.1186,63.2087,63.0646,63.1186,19600.0
2012-09-26 13:15:00,70.09,70.22,70.07,70.22,10300.0,63.1276,63.2447,63.1096,63.2447,10300.0
2012-09-26 13:20:00,70.19,70.39,70.17,70.37,21900.0,63.2177,63.3978,63.1997,63.3798,21900.0
2012-09-26 13:25:00,70.37,70.44,70.35,70.37,7400.0,63.3798,63.4429,63.3618,63.3798,7400.0
2012-09-26 13:30:00,70.39,70.42,70.3,70.38,12600.0,63.3978,63.4248,63.3168,63.3888,12600.0
2012-09-26 13:35:00,70.37,70.44,70.35,70.37,6200.0,63.3798,63.4429,63.3618,63.3798,6200.0
2012-09-26 13:40:00,70.36,70.39,70.35,70.35,7200.0,63.3708,63.3978,63.3618,63.3618,7200.0
2012-09-26 13:45:00,70.35,70.35,70.24,70.24,6500.0,63.3618,63.3618,63.2627,63.2627,6500.0
2012-09-26 13:50:00,70.24,70.26,70.2,70.2,5200.0,63.2627,63.2807,63.2267,63.2267,5200.0
2012-09-26 13:55:00,70.17,70.17,70.05,70.06,6100.0,63.1997,63.1997,63.0916,63.1006,6100.0
2012-09-26 14:00:00,70.08,70.23,70.08,70.16,7600.0,63.1186,63.2537,63.1186,63.1907,7600.0
2012-09-26 14:05:00,70.18,70.31,70.11,70.11,26500.0,63.2087,63.3258,63.1456,63.1456,26500.0
2012-09-26 14:10:00,70.13,70.23,70.09,70.09,22500.0,63.1636,63.2537,63.1276,63.1276,22500.0
2012-09-26 14:15:00,70.1,70.16,70.1,70.15,6300.0,63.1366,63.1907,63.1366,63.1817,6300.0
2012-09-26 14:20:00,70.16,70.2,70.1,70.12,5400.0,63.1907,63.2267,63.1366,63.1546,5400.0
2012-09-26 14:25:00,70.11,70.14,70.05,70.06,5800.0,63.1456,63.1727,63.0916,63.1006,5800.0
2012-09-26 14:30:00,70.07,70.07,69.99,70.03,6300.0,63.1096,63.1096,63.0376,63.0736,6300.0
2012-09-26 14:35:00,70.04,70.04,70.01,70.01,5000.0,63.0826,63.0826,63.0556,63.0556,5000.0
2012-09-26 14:40:00,70.0,70.01,69.95,69.95,5400.0,63.0466,63.0556,63.0015,63.0015,5400.0
2012-09-26 14:45:00,69.96,69.99,69.91,69.95,20200.0,63.0105,63.0376,62.9655,63.0015,20200.0
2012-09-26 14:50:00,69.95,69.95,69.85,69.89,5600.0,63.0015,63.0015,62.9115,62.9475,5600.0
2012-09-26 14:55:00,69.9,69.9,69.86,69.9,6200.0,62.9565,62.9565,62.9205,62.9565,6200.0
2012-09-26 15:00:00,69.92,69.96,69.9,69.94,12500.0,62.9745,63.0105,62.9565,62.9925,12500.0
2012-09-26 15:05:00,69.95,69.96,69.91,69.95,15200.0,63.0015,63.0105,62.9655,63.0015,15200.0
2012-09-26 15:10:00,69.95,70.0,69.91,69.93,9300.0,63.0015,63.0466,62.9655,62.9835,9300.0
2012-09-26 15:15:00,69.93,70.02,69.91,69.93,12400.0,62.9835,63.0646,62.9655,62.9835,12400.0
2012-09-26 15:20:00,69.93,69.98,69.93,69.94,7500.0,62.9835,63.0285,62.9835,62.9925,7500.0
2012-09-26 15:25:00,69.93,69.96,69.8,69.8,10800.0,62.9835,63.0105,62.8664,62.8664,10800.0
2012-09-26 15:30:00,69.81,69.86,69.76,69.76,17700.0,62.8754,62.9205,62.8304,62.8304,17700.0
2012-09-26 15:35:00,69.76,69.76,69.69,69.73,10100.0,62.8304,62.8304,62.7674,62.8034,10100.0
2012-09-26 15:40:00,69.72,69.75,69.7,69.75,13600.0,62.7944,62.8214,62.7764,62.8214,13600.0
2012-09-26 15:45:00,69.75,69.75,69.65,69.7,36500.0,62.8214,62.8214,62.7313,62.7764,36500.0
2012-09-26 15:50:00,69.68,69.75,69.65,69.7,23100.0,62.7583,62.8214,62.7313,62.7764,23100.0
2012-09-26 15:55:00,69.7,69.73,69.67,69.68,54600.0,62.7764,62.8034,62.7493,62.7583,54600.0
2012-09-27 09:30:00,69.98,70.16,69.81,70.1,21700.0,63.0285,63.1907,62.8754,63.1366,21700.0
2012-09-27 09:35:00,70.1,70.25,70.05,70.15,9500.0,63.1366,63.2717,63.0916,63.1817,9500.0
2012-09-27 09:40:00,70.14,70.33,70.14,70.25,5800.0,63.1727,63.3438,63.1727,63.2717,5800.0
2012-09-27 09:45:00,70.21,70.21,70.07,70.08,8700.0,63.2357,63.2357,63.1096,63.1186,8700.0
2012-09-27 09:50:00,70.12,70.17,70.06,70.12,10300.0,63.1546,63.1997,63.1006,63.1546,10300.0
2012-09-27 09:55:00,70.06,70.08,69.95,70.03,8600.0,63.1006,63.1186,63.0015,63.0736,8600.0
2012-09-27 10:00:00,69.98,70.02,69.8,69.8,7500.0,63.0285,63.0646,62.8664,62.8664,7500.0
2012-09-27 10:05:00,69.84,69.85,69.57,69.57,17100.0,62.9025,62.9115,62.6593,62.6593,17100.0
2012-09-27 10:10:00,69.59,69.64,69.56,69.61,8200.0,62.6773,62.7223,62.6503,62.6953,8200.0
2012-09-27 10:15:00,69.61,69.62,69.55,69.58,10700.0,62.6953,62.7043,62.6413,62.6683,10700.0
2012-09-27 10:20:00,69.6,69.7,69.47,69.6,27300.0,62.6863,62.7764,62.5692,62.6863,27300.0
2012-09-27 10:25:00,69.61,69.7,69.61,69.7,5400.0,62.6953,62.7764,62.6953,62.7764,5400.0
2012-09-27 10:30:00,69.69,69.8,69.64,69.8,10900.0,62.7674,62.8664,62.7223,62.8664,10900.0
2012-09-27 10:35:00,69.78,69.78,69.64,69.69,9500.0,62.8484,62.8484,62.7223,62.7674,9500.0
2012-09-27 10:40:00,69.67,69.76,69.67,69.74,4800.0,62.7493,62.8304,62.7493,62.8124,4800.0
2012-09-27 10:45:00,69.75,69.83,69.75,69.82,5100.0,62.8214,62.8934,62.8214,62.8844,5100.0
2012-09-27 10:50:00,69.82,69.82,69.7,69.7,65200.0,62.8844,62.8844,62.7764,62.7764,65200.0
2012-09-27 10:55:00,69.69,69.77,69.69,69.74,4000.0,62.7674,62.8394,62.7674,62.8124,4000.0
2012-09-27 11:00:00,69.7,69.73,69.68,69.69,5600.0,62.7764,62.8034,62.7583,62.7674,5600.0
2012-09-27 11:05:00,69.69,69.73,69.68,69.68,3900.0,62.7674,62.8034,62.7583,62.7583,3900.0
2012-09-27 11:10:00,69.67,69.67,69.61,69.61,4500.0,62.7493,62.7493,62.6953,62.6953,4500.0
2012-09-27 11:15:00,69.59,69.6,69.53,69.55,5900.0,62.6773,62.6863,62.6232,62.6413,5900.0
2012-09-27 11:20:00,69.56,69.65,69.54,69.54,16000.0,62.6503,62.7313,62.6323,62.6323,16000.0
2012-09-27 11:25:00,69.52,69.59,69.49,69.59,6300.0,62.6142,62.6773,62.5872,62.6773,6300.0
2012-09-27 11:30:00,69.6,69.65,69.56,69.62,6900.0,62.6863,62.7313,62.6503,62.7043,6900.0
2012-09-27 11:35:00,69.64,69.72,69.64,69.68,5000.0,62.7223,62.7944,62.7223,62.7583,5000.0
2012-09-27 11:40:00,69.68,69.68,69.63,69.66,4900.0,62.7583,62.7583,62.7133,62.7403,4900.0
2012-09-27 11:45:00,69.67,69.76,69.67,69.76,8300.0,62.7493,62.8304,62.7493,62.8304,8300.0
2012-09-27 11:50:00,69.75,69.83,69.75,69.82,7100.0,62.8214,62.8934,62.8214,62.8844,7100.0
2012-09-27 11:55:00,69.81,69.99,69.8,69.96,5600.0,62.8754,63.0376,62.8664,63.0105,5600.0
2012-09-27 12:00:00,69.96,70.0,69.93,69.97,4800.0,63.0105,63.0466,62.9835,63.0195,4800.0
2012-09-27 12:05:00,70.0,70.03,69.98,70.02,4900.0,63.0466,63.0736,63.0285,63.0646,4900.0
2012-09-27 12:10:00,70.02,70.06,70.0,70.01,5700.0,63.0646,63.1006,63.0466,63.0556,5700.0
2012-09-27 12:15:00,70.01,70.05,70.0,70.03,4800.0,63.0556,63.0916,63.0466,63.0736,4800.0
2012-09-27 12:20:00,70.03,70.05,70.02,70.03,10900.0,63.0736,63.0916,63.0646,63.0736,10900.0
2012-09-27 12:25:00,70.03,70.25,70.03,70.25,7100.0,63.0736,63.2717,63.0736,63.2717,7100.0
2012-09-27 12:30:00,70.25,70.34,70.25,70.34,11400.0,63.2717,63.3528,63.2717,63.3528,11400.0
2012-09-27 12:35:00,70.31,70.34,70.26,70.32,6700.0,63.3258,63.3528,63.2807,63.3348,6700.0
2012-09-27 12:40:00,70.32,70.33,70.27,70.3,5400.0,63.3348,63.3438,63.2897,63.3168,5400.0
2012-09-27 12:45:00,70.29,70.43,70.28,70.42,7500.0,63.3078,63.4338,63.2987,63.4248,7500.0
2012-09-27 12:50:00,70.4,70.4,70.36,70.37,6100.0,63.4068,63.4068,63.3708,63.3798,6100.0
2012-09-27 12:55:00,70.37,70.42,70.36,70.42,6800.0,63.3798,63.4248,63.3708,63.4248,6800.0
2012-09-27 13:00:00,70.4,70.43,70.35,70.41,6400.0,63.4068,63.4338,63.3618,63.4158,6400.0
2012-09-27 13:05:00,70.4,70.42,70.38,70.42,4300.0,63.4068,63.4248,63.3888,63.4248,4300.0
2012-09-27 13:10:00,70.4,70.5,70.4,70.49,5000.0,63.4068,63.4969,63.4068,63.4879,5000.0
2012-09-27 13:15:00,70.48,70.5,70.48,70.49,3000.0,63.4789,63.4969,63.4789,63.4879,3000.0
2012-09-27 13:20:00,70.48,70.53,70.47,70.52,7600.0,63.4789,63.5239,63.4699,63.5149,7600.0
2012-09-27 13:25:00,70.52,70.55,70.51,70.53,8500.0,63.5149,63.5419,63.5059,63.5239,8500.0
2012-09-27 13:30:00,70.55,70.55,70.5,70.53,8300.0,63.5419,63.5419,63.4969,63.5239,8300.0
2012-09-27 13:35:00,70.52,70.67,70.52,70.63,5600.0,63.5149,63.65,63.5149,63.614,5600.0
2012-09-27 13:40:00,70.63,70.72,70.63,70.66,7000.0,63.614,63.695,63.614,63.641,7000.0
2012-09-27 13:45:00,70.67,70.67,70.64,70.65,1600.0,63.65,63.65,63.623,63.632,1600.0
2012-09-27 13:50:00,70.64,70.65,70.59,70.63,5800.0,63.623,63.632,63.578,63.614,5800.0
2012-09-27 13:55:00,70.63,70.63,70.58,70.6,3000.0,63.614,63.614,63.5689,63.587,3000.0
2012-09-27 14:00:00,70.6,70.65,70.6,70.62,5300.0,63.587,63.632,63.587,63.605,5300.0
2012-09-27 14:05:00,70.64,70.66,70.62,70.62,4100.0,63.623,63.641,63.605,63.605,4100.0
2012-09-27 14:10:00,70.62,70.62,70.58,70.62,3200.0,63.605,63.605,63.5689,63.605,3200.0
2012-09-27 14:15:00,70.61,70.62,70.56,70.56,8000.0,63.596,63.605,63.5509,63.5509,8000.0
2012-09-27 14:20:00,70.55,70.6,70.55,70.6,5100.0,63.5419,63.587,63.5419,63.587,5100.0
2012-09-27 14:25:00,70.61,70.62,70.52,70.52,6800.0,63.596,63.605,63.5149,63.5149,6800.0
2012-09-27 14:30:00,70.53,70.56,70.52,70.55,5100.0,63.5239,63.5509,63.5149,63.5419,5100.0
2012-09-27 14:35:00,70.55,70.56,70.49,70.5,11700.0,63.5419,63.5509,63.4879,63.4969,11700.0
2012-09-27 14:40:00,70.5,70.5,70.43,70.44,5300.0,63.4969,63.4969,63.4338,63.4429,5300.0
2012-09-27 14:45:00,70.45,70.48,70.44,70.48,1900.0,63.4519,63.4789,63.4429,63.4789,1900.0
2012-09-27 14:50:00,70.48,70.5,70.41,70.41,7600.0,63.4789,63.4969,63.4158,63.4158,7600.0
2012-09-27 14:55:00,70.41,70.43,70.4,70.43,2500.0,63.4158,63.4338,63.4068,63.4338,2500.0
2012-09-27 15:00:00,70.43,70.49,70.42,70.47,8300.0,63.4338,63.4879,63.4248,63.4699,8300.0
2012-09-27 15:05:00,70.48,70.52,70.48,70.52,3000.0,63.4789,63.5149,63.4789,63.5149,3000.0
2012-09-27 15:10:00,70.51,70.54,70.5,70.52,12500.0,63.5059,63.5329,63.4969,63.5149,12500.0
2012-09-27 15:15:00,70.53,70.56,70.5,70.5,15800.0,63.5239,63.5509,63.4969,63.4969,15800.0
2012-09-27 15:20:00,70.51,70.53,70.48,70.5,5000.0,63.5059,63.5239,63.4789,63.4969,5000.0
2012-09-27 15:25:00,70.5,70.56,70.44,70.53,14100.0,63.4969,63.5509,63.4429,63.5239,14100.0
2012-09-27 15:30:00,70.53,70.55,70.5,70.52,13100.0,63.5239,63.5419,63.4969,63.5149,13100.0
2012-09-27 15:35:00,70.52,70.53,70.43,70.43,11400.0,63.5149,63.5239,63.4338,63.4338,11400.0
2012-09-27 15:40:00,70.42,70.47,70.41,70.47,10400.0,63.4248,63.4699,63.4158,63.4699,10400.0
2012-09-27 15:45:00,70.46,70.46,70.39,70.4,17900.0,63.4609,63.4609,63.3978,63.4068,17900.0
2012-09-27 15:50:00,70.4,70.46,70.38,70.45,34800.0,63.4068,63.4609,63.3888,63.4519,34800.0
2012-09-27 15:55:00,70.45,70.45,70.4,70.42,23500.0,63.4519,63.4519,63.4068,63.4248,23500.0
2012-09-28 09:30:00,70.1,70.4,69.99,70.29,19200.0,63.1366,63.4068,63.0376,63.3078,19200.0
2012-09-28 09:35:00,70.35,70.39,70.09,70.12,9700.0,63.3618,63.3978,63.1276,63.1546,9700.0
2012-09-28 09:40:00,70.11,70.18,70.03,70.11,14000.0,63.1456,63.2087,63.0736,63.1456,14000.0
2012-09-28 09:45:00,70.07,70.13,70.01,70.06,8600.0,63.1096,63.1636,63.0556,63.1006,8600.0
2012-09-28 09:50:00,70.12,70.14,70.01,70.07,20000.0,63.1546,63.1727,63.0556,63.1096,20000.0
2012-09-28 09:55:00,70.07,70.1,69.9,69.97,12000.0,63.1096,63.1366,62.9565,63.0195,12000.0
2012-09-28 10:00:00,69.95,70.11,69.92,70.07,10100.0,63.0015,63.1456,62.9745,63.1096,10100.0
2012-09-28 10:05:00,70.08,70.12,70.0,70.01,7700.0,63.1186,63.1546,63.0466,63.0556,7700.0
2012-09-28 10:10:00,70.02,70.08,69.98,69.98,5400.0,63.0646,63.1186,63.0285,63.0285,5400.0
2012-09-28 10:15:00,69.96,70.06,69.93,69.98,8600.0,63.0105,63.1006,62.9835,63.0285,8600.0
2012-09-28 10:20:00,69.98,70.08,69.95,69.97,12000.0,63.0285,63.1186,63.0015,63.0195,12000.0
2012-09-28 10:25:00,69.96,70.01,69.85,69.85,12100.0,63.0105,63.0556,62.9115,62.9115,12100.0
2012-09-28 10:30:00,69.82,69.9,69.74,69.83,29500.0,62.8844,62.9565,62.8124,62.8934,29500.0
2012-09-28 10:35:00,69.85,69.86,69.77,69.81,9200.0,62.9115,62.9205,62.8394,62.8754,9200.0
2012-09-28 10:40:00,69.84,69.84,69.69,69.7,17300.0,62.9025,62.9025,62.7674,62.7764,17300.0
2012-09-28 10:45:00,69.69,69.78,69.67,69.76,19000.0,62.7674,62.8484,62.7493,62.8304,19000.0
2012-09-28 10:50:00,69.76,69.85,69.74,69.84,22400.0,62.8304,62.9115,62.8124,62.9025,22400.0
2012-09-28 10:55:00,69.82,69.83,69.71,69.83,10200.0,62.8844,62.8934,62.7854,62.8934,10200.0
2012-09-28 11:00:00,69.81,69.88,69.81,69.87,10200.0,62.8754,62.9385,62.8754,62.9295,10200.0
2012-09-28 11:05:00,69.87,69.9,69.83,69.88,18100.0,62.9295,62.9565,62.8934,62.9385,18100.0
2012-09-28 11:10:00,69.86,69.88,69.79,69.79,7300.0,62.9205,62.9385,62.8574,62.8574,7300.0
2012-09-28 11:15:00,69.79,69.97,69.79,69.92,7700.0,62.8574,63.0195,62.8574,62.9745,7700.0
2012-09-28 11:20:00,69.93,69.99,69.92,69.97,8500.0,62.9835,63.0376,62.9745,63.0195,8500.0
2012-09-28 11:25:00,69.96,69.99,69.88,69.89,11500.0,63.0105,63.0376,62.9385,62.9475,11500.0
2012-09-28 11:30:00,69.88,70.05,69.88,70.0,12300.0,62.9385,63.0916,62.9385,63.0466,12300.0
2012-09-28 11:35:00,70.0,70.01,69.97,69.99,6500.0,63.0466,63.0556,63.0195,63.0376,6500.0
2012-09-28 11:40:00,70.02,70.05,70.0,70.01,9300.0,63.0646,63.0916,63.0466,63.0556,9300.0
2012-09-28 11:45:00,70.0,70.09,69.99,70.01,8300.0,63.0466,63.1276,63.0376,63.0556,8300.0
2012-09-28 11:50:00,70.02,70.04,69.97,70.02,17800.0,63.0646,63.0826,63.0195,63.0646,17800.0
2012-09-28 11:55:00,70.02,70.11,70.0,70.1,7200.0,63.0646,63.1456,63.0466,63.1366,7200.0
2012-09-28 12:00:00,70.1,70.19,70.08,70.08,8900.0,63.1366,63.2177,63.1186,63.1186,8900.0
2012-09-28 12:05:00,70.1,70.21,70.09,70.21,12600.0,63.1366,63.2357,63.1276,63.2357,12600.0
2012-09-28 12:10:00,70.2,70.29,70.2,70.21,5500.0,63.2267,63.3078,63.2267,63.2357,5500.0
2012-09-28 12:15:00,70.25,70.32,70.25,70.29,1800.0,63.2717,63.3348,63.2717,63.3078,1800.0
2012-09-28 12:20:00,70.31,70.31,70.23,70.23,3700.0,63.3258,63.3258,63.2537,63.2537,3700.0
2012-09-28 12:25:00,70.2,70.2,70.1,70.12,4600.0,63.2267,63.2267,63.1366,63.1546,4600.0
2012-09-28 12:30:00,70.1,70.17,70.08,70.15,7100.0,63.1366,63.1997,63.1186,63.1817,7100.0
2012-09-28 12:35:00,70.14,70.2,70.11,70.17,12500.0,63.1727,63.2267,63.1456,63.1997,12500.0
2012-09-28 12:40:00,70.18,70.18,70.13,70.15,4000.0,63.2087,63.2087,63.1636,63.1817,4000.0
2012-09-28 12:45:00,70.15,70.15,70.11,70.12,3200.0,63.1817,63.1817,63.1456,63.1546,3200.0
2012-09-28 12:50:00,70.1,70.28,70.0,70.28,32700.0,63.1366,63.2987,63.0466,63.2987,32700.0
2012-09-28 12:55:00,70.3,70.34,70.29,70.33,5200.0,63.3168,63.3528,63.3078,63.3438,5200.0
2012-09-28 13:00:00,70.34,70.37,70.34,70.36,1800.0,63.3528,63.3798,63.3528,63.3708,1800.0
2012-09-28 13:05:00,70.35,70.36,70.27,70.28,4900.0,63.3618,63.3708,63.2897,63.2987,4900.0
2012-09-28 13:10:00,70.27,70.27,70.2,70.22,3900.0,63.2897,63.2897,63.2267,63.2447,3900.0
2012-09-28 13:15:00,70.23,70.28,70.23,70.25,2800.0,63.2537,63.2987,63.2537,63.2717,2800.0
2012-09-28 13:20:00,70.25,70.31,70.25,70.31,2900.0,63.2717,63.3258,63.2717,63.3258,2900.0
2012-09-28 13:25:00,70.31,70.33,70.22,70.27,5000.0,63.3258,63.3438,63.2447,63.2897,5000.0
2012-09-28 13:30:00,70.29,70.34,70.27,70.34,2200.0,63.3078,63.3528,63.2897,63.3528,2200.0
2012-09-28 13:35:00,70.34,70.45,70.31,70.45,4700.0,63.3528,63.4519,63.3258,63.4519,4700.0
2012-09-28 13:40:00,70.47,70.47,70.42,70.42,1300.0,63.4699,63.4699,63.4248,63.4248,1300.0
2012-09-28 13:45:00,70.39,70.4,70.36,70.39,3100.0,63.3978,63.4068,63.3708,63.3978,3100.0
2012-09-28 13:50:00,70.38,70.38,70.32,70.33,4700.0,63.3888,63.3888,63.3348,63.3438,4700.0
2012-09-28 13:55:00,70.33,70.38,70.33,70.34,2500.0,63.3438,63.3888,63.3438,63.3528,2500.0
2012-09-28 14:00:00,70.34,70.39,70.34,70.34,4500.0,63.3528,63.3978,63.3528,63.3528,4500.0
2012-09-28 14:05:00,70.35,70.38,70.28,70.38,11100.0,63.3618,63.3888,63.2987,63.3888,11100.0
2012-09-28 14:10:00,70.37,70.39,70.37,70.38,4000.0,63.3798,63.3978,63.3798,63.3888,4000.0
2012-09-28 14:15:00,70.38,70.41,70.36,70.41,4500.0,63.3888,63.4158,63.3708,63.4158,4500.0
2012-09-28 14:20:00,70.42,70.45,70.41,70.41,5400.0,63.4248,63.4519,63.4158,63.4158,5400.0
2012-09-28 14:25:00,70.42,70.44,70.38,70.4,3600.0,63.4248,63.4429,63.3888,63.4068,3600.0
2012-09-28 14:30:00,70.4,70.43,70.34,70.43,9100.0,63.4068,63.4338,63.3528,63.4338,9100.0
2012-09-28 14:35:00,70.43,70.54,70.43,70.54,14100.0,63.4338,63.5329,63.4338,63.5329,14100.0
2012-09-28 14:40:00,70.53,70.56,70.53,70.54,8800.0,63.5239,63.5509,63.5239,63.5329,8800.0
2012-09-28 14:45:00,70.54,70.61,70.54,70.61,18400.0,63.5329,63.596,63.5329,63.596,18400.0
2012-09-28 14:50:00,70.61,70.66,70.61,70.65,10000.0,63.596,63.641,63.596,63.632,10000.0
2012-09-28 14:55:00,70.64,70.65,70.51,70.51,4000.0,63.623,63.632,63.5059,63.5059,4000.0
2012-09-28 15:00:00,70.5,70.51,70.42,70.43,4100.0,63.4969,63.5059,63.4248,63.4338,4100.0
2012-09-28 15:05:00,70.43,70.43,70.37,70.4,3600.0,63.4338,63.4338,63.3798,63.4068,3600.0
2012-09-28 15:10:00,70.4,70.4,70.38,70.39,5800.0,63.4068,63.4068,63.3888,63.3978,5800.0
2012-09-28 15:15:00,70.39,70.4,70.27,70.27,12100.0,63.3978,63.4068,63.2897,63.2897,12100.0
2012-09-28 15:20:00,70.26,70.31,70.26,70.29,10400.0,63.2807,63.3258,63.2807,63.3078,10400.0
2012-09-28 15:25:00,70.29,70.3,70.22,70.23,13800.0,63.3078,63.3168,63.2447,63.2537,13800.0
2012-09-28 15:30:00,70.22,70.25,70.1,70.11,31600.0,63.2447,63.2717,63.1366,63.1456,31600.0
2012-09-28 15:35:00,70.11,70.12,70.02,70.07,31800.0,63.1456,63.1546,63.0646,63.1096,31800.0
2012-09-28 15:40:00,70.06,70.16,70.05,70.15,37400.0,63.1006,63.1907,63.0916,63.1817,37400.0
2012-09-28 15:45:00,70.15,70.34,70.14,70.28,54500.0,63.1817,63.3528,63.1727,63.2987,54500.0
2012-09-28 15:50:00,70.28,70.31,70.17,70.19,37400.0,63.2987,63.3258,63.1997,63.2177,37400.0
2012-09-28 15:55:00,70.19,70.22,70.15,70.16,75100.0,63.2177,63.2447,63.1817,63.1907,75100.0
2012-10-01 09:30:00,70.55,70.55,70.28,70.49,16000.0,63.5419,63.5419,63.2987,63.4879,16000.0
2012-10-01 09:35:00,70.53,70.76,70.53,70.75,2000.0,63.5239,63.7311,63.5239,63.7221,2000.0
2012-10-01 09:40:00,70.7,70.74,70.48,70.53,5800.0,63.677,63.7131,63.4789,63.5239,5800.0
2012-10-01 09:45:00,70.58,70.73,70.56,70.56,6300.0,63.5689,63.704,63.5509,63.5509,6300.0
2012-10-01 09:50:00,70.56,70.59,70.42,70.53,16400.0,63.5509,63.578,63.4248,63.5239,16400.0
2012-10-01 09:55:00,70.52,70.83,70.52,70.73,21300.0,63.5149,63.7941,63.5149,63.704,21300.0
2012-10-01 10:00:00,70.75,71.31,70.72,71.23,34200.0,63.7221,64.2264,63.695,64.1544,34200.0
2012-10-01 10:05:00,71.21,71.23,71.09,71.17,17900.0,64.1364,64.1544,64.0283,64.1003,17900.0
2012-10-01 10:10:00,71.16,71.17,71.11,71.12,10700.0,64.0913,64.1003,64.0463,64.0553,10700.0
2012-10-01 10:15:00,71.13,71.2,71.12,71.17,11600.0,64.0643,64.1274,64.0553,64.1003,11600.0
2012-10-01 10:20:00,71.17,71.23,71.14,71.17,21100.0,64.1003,64.1544,64.0733,64.1003,21100.0
2012-10-01 10:25:00,71.15,71.16,70.97,70.98,11800.0,64.0823,64.0913,63.9202,63.9292,11800.0
2012-10-01 10:30:00,70.99,71.01,70.9,70.9,19400.0,63.9382,63.9562,63.8572,63.8572,19400.0
2012-10-01 10:35:00,70.89,70.89,70.79,70.81,14900.0,63.8482,63.8482,63.7581,63.7761,14900.0
2012-10-01 10:40:00,70.8,70.85,70.8,70.84,6400.0,63.7671,63.8121,63.7671,63.8031,6400.0
2012-10-01 10:45:00,70.87,70.87,70.67,70.67,12000.0,63.8301,63.8301,63.65,63.65,12000.0
2012-10-01 10:50:00,70.67,70.81,70.66,70.81,10000.0,63.65,63.7761,63.641,63.7761,10000.0
2012-10-01 10:55:00,70.82,70.82,70.65,70.67,14100.0,63.7851,63.7851,63.632,63.65,14100.0
2012-10-01 11:00:00,70.67,70.8,70.66,70.78,12400.0,63.65,63.7671,63.641,63.7491,12400.0
2012-10-01 11:05:00,70.75,70.78,70.7,70.74,15600.0,63.7221,63.7491,63.677,63.7131,15600.0
2012-10-01 11:10:00,70.74,70.79,70.72,70.77,11800.0,63.7131,63.7581,63.695,63.7401,11800.0
2012-10-01 11:15:00,70.79,70.88,70.78,70.86,2800.0,63.7581,63.8391,63.7491,63.8211,2800.0
2012-10-01 11:20:00,70.85,70.88,70.84,70.87,5400.0,63.8121,63.8391,63.8031,63.8301,5400.0
2012-10-01 11:25:00,70.87,70.94,70.87,70.93,7900.0,63.8301,63.8932,63.8301,63.8842,7900.0
2012-10-01 11:30:00,70.96,71.01,70.92,70.99,4700.0,63.9112,63.9562,63.8752,63.9382,4700.0
2012-10-01 11:35:00,70.98,71.01,70.95,70.97,8300.0,63.9292,63.9562,63.9022,63.9202,8300.0
2012-10-01 11:40:00,70.95,71.01,70.95,71.0,5500.0,63.9022,63.9562,63.9022,63.9472,5500.0
2012-10-01 11:45:00,70.99,71.0,70.95,70.97,4400.0,63.9382,63.9472,63.9022,63.9202,4400.0
2012-10-01 11:50:00,70.97,70.97,70.81,70.85,28800.0,63.9202,63.9202,63.7761,63.8121,28800.0
2012-10-01 11:55:00,70.85,70.9,70.75,70.77,14000.0,63.8121,63.8572,63.7221,63.7401,14000.0
2012-10-01 12:00:00,70.78,70.83,70.74,70.83,19200.0,63.7491,63.7941,63.7131,63.7941,19200.0
2012-10-01 12:05:00,70.85,71.04,70.85,71.04,30000.0,63.8121,63.9833,63.8121,63.9833,30000.0
2012-10-01 12:10:00,71.05,71.09,71.03,71.05,7800.0,63.9923,64.0283,63.9742,63.9923,7800.0
2012-10-01 12:15:00,71.05,71.05,71.0,71.02,11700.0,63.9923,63.9923,63.9472,63.9652,11700.0
2012-10-01 12:20:00,71.02,71.08,71.01,71.07,4000.0,63.9652,64.0193,63.9562,64.0103,4000.0
2012-10-01 12:25:00,71.08,71.23,71.08,71.23,14900.0,64.0193,64.1544,64.0193,64.1544,14900.0
2012-10-01 12:30:00,71.25,71.29,71.17,71.2,9500.0,64.1724,64.2084,64.1003,64.1274,9500.0
2012-10-01 12:35:00,71.21,71.3,71.21,71.28,5100.0,64.1364,64.2174,64.1364,64.1994,5100.0
2012-10-01 12:40:00,71.29,71.35,71.28,71.35,6300.0,64.2084,64.2625,64.1994,64.2625,6300.0
2012-10-01 12:45:00,71.34,71.34,71.12,71.13,6900.0,64.2535,64.2535,64.0553,64.0643,6900.0
2012-10-01 12:50:00,71.14,71.14,71.06,71.1,6900.0,64.0733,64.0733,64.0013,64.0373,6900.0
2012-10-01 12:55:00,71.1,71.16,71.08,71.16,5900.0,64.0373,64.0913,64.0193,64.0913,5900.0
2012-10-01 13:00:00,71.17,71.2,71.14,71.17,19400.0,64.1003,64.1274,64.0733,64.1003,19400.0
2012-10-01 13:05:00,71.16,71.23,71.13,71.13,6900.0,64.0913,64.1544,64.0643,64.0643,6900.0
2012-10-01 13:10:00,71.09,71.09,71.0,71.07,15000.0,64.0283,64.0283,63.9472,64.0103,15000.0
2012-10-01 13:15:00,71.05,71.05,71.0,71.05,5500.0,63.9923,63.9923,63.9472,63.9923,5500.0
2012-10-01 13:20:00,71.03,71.1,71.0,71.09,5300.0,63.9742,64.0373,63.9472,64.0283,5300.0
2012-10-01 13:25:00,71.11,71.27,71.11,71.25,7100.0,64.0463,64.1904,64.0463,64.1724,7100.0
2012-10-01 13:30:00,71.24,71.24,71.08,71.14,8000.0,64.1634,64.1634,64.0193,64.0733,8000.0
2012-10-01 13:35:00,71.15,71.2,71.15,71.19,3700.0,64.0823,64.1274,64.0823,64.1184,3700.0
2012-10-01 13:40:00,71.16,71.22,71.12,71.22,6900.0,64.0913,64.1454,64.0553,64.1454,6900.0
2012-10-01 13:45:00,71.21,71.34,71.2,71.33,6900.0,64.1364,64.2535,64.1274,64.2444,6900.0
2012-10-01 13:50:00,71.32,71.34,71.27,71.34,10800.0,64.2354,64.2535,64.1904,64.2535,10800.0
2012-10-01 13:55:00,71.33,71.4,71.33,71.4,8800.0,64.2444,64.3075,64.2444,64.3075,8800.0
2012-10-01 14:00:00,71.4,71.53,71.4,71.53,22900.0,64.3075,64.4246,64.3075,64.4246,22900.0
2012-10-01 14:05:00,71.52,71.53,71.43,71.46,8700.0,64.4156,64.4246,64.3345,64.3615,8700.0
2012-10-01 14:10:00,71.47,71.49,71.41,71.44,6500.0,64.3705,64.3886,64.3165,64.3435,6500.0
2012-10-01 14:15:00,71.43,71.44,71.34,71.38,9100.0,64.3345,64.3435,64.2535,64.2895,9100.0
2012-10-01 14:20:00,71.39,71.42,71.35,71.41,9000.0,64.2985,64.3255,64.2625,64.3165,9000.0
2012-10-01 14:25:00,71.4,71.47,71.38,71.47,7000.0,64.3075,64.3705,64.2895,64.3705,7000.0
2012-10-01 14:30:00,71.47,71.5,71.42,71.49,12900.0,64.3705,64.3976,64.3255,64.3886,12900.0
2012-10-01 14:35:00,71.48,71.53,71.47,71.47,8900.0,64.3795,64.4246,64.3705,64.3705,8900.0
2012-10-01 14:40:00,71.49,71.54,71.48,71.54,8000.0,64.3886,64.4336,64.3795,64.4336,8000.0
2012-10-01 14:45:00,71.53,71.58,71.51,71.58,15700.0,64.4246,64.4696,64.4066,64.4696,15700.0
2012-10-01 14:50:00,71.57,71.61,71.57,71.59,12200.0,64.4606,64.4966,64.4606,64.4786,12200.0
2012-10-01 14:55:00,71.59,71.73,71.59,71.72,17600.0,64.4786,64.6047,64.4786,64.5957,17600.0
2012-10-01 15:00:00,71.71,71.72,71.47,71.5,29000.0,64.5867,64.5957,64.3705,64.3976,29000.0
2012-10-01 15:05:00,71.51,71.62,71.5,71.56,20500.0,64.4066,64.5056,64.3976,64.4516,20500.0
2012-10-01 15:10:00,71.57,71.57,71.48,71.53,20800.0,64.4606,64.4606,64.3795,64.4246,20800.0
2012-10-01 15:15:00,71.52,71.53,71.43,71.45,14100.0,64.4156,64.4246,64.3345,64.3525,14100.0
2012-10-01 15:20:00,71.45,71.45,71.24,71.25,16600.0,64.3525,64.3525,64.1634,64.1724,16600.0
2012-10-01 15:25:00,71.25,71.32,71.18,71.32,19800.0,64.1724,64.2354,64.1093,64.2354,19800.0
2012-10-01 15:30:00,71.32,71.39,71.28,71.34,18400.0,64.2354,64.2985,64.1994,64.2535,18400.0
2012-10-01 15:35:00,71.35,71.41,71.33,71.36,17200.0,64.2625,64.3165,64.2444,64.2715,17200.0
2012-10-01 15:40:00,71.36,71.47,71.36,71.38,23200.0,64.2715,64.3705,64.2715,64.2895,23200.0
2012-10-01 15:45:00,71.38,71.43,71.32,71.41,32300.0,64.2895,64.3345,64.2354,64.3165,32300.0
2012-10-01 15:50:00,71.42,71.45,71.28,71.34,25600.0,64.3255,64.3525,64.1994,64.2535,25600.0
2012-10-01 15:55:00,71.32,71.37,71.29,71.34,48800.0,64.2354,64.2805,64.2084,64.2535,48800.0
2012-10-02 09:30:00,71.89,71.89,71.58,71.81,23800.0,64.7488,64.7488,64.4696,64.6768,23800.0
2012-10-02 09:35:00,71.82,71.98,71.8,71.92,6700.0,64.6858,64.8299,64.6678,64.7758,6700.0
2012-10-02 09:40:00,71.92,72.09,71.79,72.06,21200.0,64.7758,64.9289,64.6588,64.9019,21200.0
2012-10-02 09:45:00,72.07,72.11,72.02,72.06,12100.0,64.9109,64.947,64.8659,64.9019,12100.0
2012-10-02 09:50:00,72.04,72.15,72.04,72.15,8700.0,64.8839,64.983,64.8839,64.983,8700.0
2012-10-02 09:55:00,72.14,72.14,72.02,72.1,6000.0,64.974,64.974,64.8659,64.938,6000.0
2012-10-02 10:00:00,72.11,72.13,71.9,71.94,28900.0,64.947,64.965,64.7578,64.7939,28900.0
2012-10-02 10:05:00,71.93,72.05,71.92,72.03,31100.0,64.7848,64.8929,64.7758,64.8749,31100.0
2012-10-02 10:10:00,72.0,72.0,71.87,71.95,9800.0,64.8479,64.8479,64.7308,64.8029,9800.0
2012-10-02 10:15:00,71.96,72.19,71.95,72.19,12200.0,64.8119,65.019,64.8029,65.019,12200.0
2012-10-02 10:20:00,72.23,72.23,72.18,72.2,10800.0,65.055,65.055,65.01,65.028,10800.0
2012-10-02 10:25:00,72.22,72.44,72.22,72.41,22100.0,65.046,65.2442,65.046,65.2172,22100.0
2012-10-02 10:30:00,72.43,72.46,72.37,72.45,11600.0,65.2352,65.2622,65.1811,65.2532,11600.0
2012-10-02 10:35:00,72.48,72.5,72.36,72.36,17300.0,65.2802,65.2982,65.1721,65.1721,17300.0
2012-10-02 10:40:00,72.34,72.34,72.19,72.19,24200.0,65.1541,65.1541,65.019,65.019,24200.0
2012-10-02 10:45:00,72.18,72.19,72.13,72.19,5500.0,65.01,65.019,64.965,65.019,5500.0
2012-10-02 10:50:00,72.19,72.2,72.0,72.0,25300.0,65.019,65.028,64.8479,64.8479,25300.0
2012-10-02 10:55:00,71.98,71.98,71.74,71.77,15600.0,64.8299,64.8299,64.6137,64.6407,15600.0
2012-10-02 11:00:00,71.73,72.07,71.73,72.01,13400.0,64.6047,64.9109,64.6047,64.8569,13400.0
2012-10-02 11:05:00,71.99,72.1,71.98,72.05,10100.0,64.8389,64.938,64.8299,64.8929,10100.0
2012-10-02 11:10:00,72.03,72.08,72.01,72.07,5400.0,64.8749,64.9199,64.8569,64.9109,5400.0
2012-10-02 11:15:00,72.08,72.14,72.07,72.13,3800.0,64.9199,64.974,64.9109,64.965,3800.0
2012-10-02 11:20:00,72.13,72.13,72.06,72.09,5000.0,64.965,64.965,64.9019,64.9289,5000.0
2012-10-02 11:25:00,72.1,72.2,72.1,72.2,9400.0,64.938,65.028,64.938,65.028,9400.0
2012-10-02 11:30:00,72.2,72.38,72.19,72.3,19600.0,65.028,65.1901,65.019,65.1181,19600.0
2012-10-02 11:35:00,72.3,72.3,71.92,72.06,20200.0,65.1181,65.1181,64.7758,64.9019,20200.0
2012-10-02 11:40:00,72.06,72.06,71.95,72.06,4300.0,64.9019,64.9019,64.8029,64.9019,4300.0
2012-10-02 11:45:00,72.06,72.08,71.97,72.0,3400.0,64.9019,64.9199,64.8209,64.8479,3400.0
2012-10-02 11:50:00,71.99,72.06,71.99,72.04,3900.0,64.8389,64.9019,64.8389,64.8839,3900.0
2012-10-02 11:55:00,72.0,72.06,71.91,71.97,4700.0,64.8479,64.9019,64.7668,64.8209,4700.0
2012-10-02 12:00:00,71.96,72.04,71.96,71.99,8200.0,64.8119,64.8839,64.8119,64.8389,8200.0
2012-10-02 12:05:00,71.98,72.04,71.97,71.99,5300.0,64.8299,64.8839,64.8209,64.8389,5300.0
2012-10-02 12:10:00,71.98,72.1,71.94,72.03,6600.0,64.8299,64.938,64.7939,64.8749,6600.0
2012-10-02 12:15:00,72.03,72.16,72.01,72.15,4600.0,64.8749,64.992,64.8569,64.983,4600.0
2012-10-02 12:20:00,72.13,72.15,72.08,72.08,4300.0,64.965,64.983,64.9199,64.9199,4300.0
2012-10-02 12:25:00,72.09,72.11,72.08,72.1,2700.0,64.9289,64.947,64.9199,64.938,2700.0
2012-10-02 12:30:00,72.12,72.12,72.05,72.06,3100.0,64.956,64.956,64.8929,64.9019,3100.0
2012-10-02 12:35:00,72.07,72.07,72.03,72.04,4200.0,64.9109,64.9109,64.8749,64.8839,4200.0
2012-10-02 12:40:00,72.03,72.09,71.98,72.08,5000.0,64.8749,64.9289,64.8299,64.9199,5000.0
2012-10-02 12:45:00,72.07,72.09,72.02,72.03,6900.0,64.9109,64.9289,64.8659,64.8749,6900.0
2012-10-02 12:50:00,72.04,72.07,72.01,72.01,2800.0,64.8839,64.9109,64.8569,64.8569,2800.0
2012-10-02 12:55:00,72.05,72.07,72.03,72.05,2900.0,64.8929,64.9109,64.8749,64.8929,2900.0
2012-10-02 13:00:00,72.06,72.08,72.04,72.05,8300.0,64.9019,64.9199,64.8839,64.8929,8300.0
2012-10-02 13:05:00,72.05,72.08,72.05,72.06,4400.0,64.8929,64.9199,64.8929,64.9019,4400.0
2012-10-02 13:10:00,72.06,72.06,72.05,72.05,3000.0,64.9019,64.9019,64.8929,64.8929,3000.0
2012-10-02 13:15:00,72.05,72.06,72.04,72.04,5700.0,64.8929,64.9019,64.8839,64.8839,5700.0
2012-10-02 13:20:00,72.04,72.05,72.0,72.01,6800.0,64.8839,64.8929,64.8479,64.8569,6800.0
2012-10-02 13:25:00,72.03,72.04,71.98,72.0,26300.0,64.8749,64.8839,64.8299,64.8479,26300.0
2012-10-02 13:30:00,72.0,72.05,71.98,72.01,50700.0,64.8479,64.8929,64.8299,64.8569,50700.0
2012-10-02 13:35:00,72.03,72.16,72.03,72.16,4200.0,64.8749,64.992,64.8749,64.992,4200.0
2012-10-02 13:40:00,72.19,72.24,72.14,72.19,4100.0,65.019,65.064,64.974,65.019,4100.0
2012-10-02 13:45:00,72.2,72.2,72.01,72.02,10300.0,65.028,65.028,64.8569,64.8659,10300.0
2012-10-02 13:50:00,72.02,72.04,72.01,72.03,5200.0,64.8659,64.8839,64.8569,64.8749,5200.0
2012-10-02 13:55:00,72.01,72.09,71.96,72.09,15700.0,64.8569,64.9289,64.8119,64.9289,15700.0
2012-10-02 14:00:00,72.09,72.18,72.08,72.16,4200.0,64.9289,65.01,64.9199,64.992,4200.0
2012-10-02 14:05:00,72.14,72.16,72.07,72.08,9400.0,64.974,64.992,64.9109,64.9199,9400.0
2012-10-02 14:10:00,72.11,72.14,72.09,72.14,8900.0,64.947,64.974,64.9289,64.974,8900.0
2012-10-02 14:15:00,72.15,72.15,72.09,72.13,24600.0,64.983,64.983,64.9289,64.965,24600.0
2012-10-02 14:20:00,72.12,72.12,72.1,72.11,6100.0,64.956,64.956,64.938,64.947,6100.0
2012-10-02 14:25:00,72.11,72.12,72.04,72.11,6100.0,64.947,64.956,64.8839,64.947,6100.0
2012-10-02 14:30:00,72.11,72.16,72.08,72.16,25100.0,64.947,64.992,64.9199,64.992,25100.0
2012-10-02 14:35:00,72.16,72.2,72.11,72.13,7600.0,64.992,65.028,64.947,64.965,7600.0
2012-10-02 14:40:00,72.13,72.19,72.12,72.16,3900.0,64.965,65.019,64.956,64.992,3900.0
2012-10-02 14:45:00,72.16,72.17,72.09,72.17,15000.0,64.992,65.001,64.9289,65.001,15000.0
2012-10-02 14:50:00,72.17,72.19,72.15,72.16,4500.0,65.001,65.019,64.983,64.992,4500.0
2012-10-02 14:55:00,72.18,72.21,72.17,72.19,5700.0,65.01,65.037,65.001,65.019,5700.0
2012-10-02 15:00:00,72.19,72.27,72.16,72.24,10300.0,65.019,65.0911,64.992,65.064,10300.0
2012-10-02 15:05:00,72.26,72.32,72.24,72.31,10100.0,65.0821,65.1361,65.064,65.1271,10100.0
2012-10-02 15:10:00,72.31,72.31,72.25,72.31,7400.0,65.1271,65.1271,65.0731,65.1271,7400.0
2012-10-02 15:15:00,72.32,72.35,72.3,72.35,10400.0,65.1361,65.1631,65.1181,65.1631,10400.0
2012-10-02 15:20:00,72.35,72.42,72.34,72.4,10300.0,65.1631,65.2262,65.1541,65.2082,10300.0
2012-10-02 15:25:00,72.41,72.48,72.36,72.47,12800.0,65.2172,65.2802,65.1721,65.2712,12800.0
2012-10-02 15:30:00,72.47,72.51,72.41,72.46,24200.0,65.2712,65.3072,65.2172,65.2622,24200.0
2012-10-02 15:35:00,72.45,72.52,72.44,72.5,19000.0,65.2532,65.3162,65.2442,65.2982,19000.0
2012-10-02 15:40:00,72.5,72.57,72.49,72.57,18300.0,65.2982,65.3613,65.2892,65.3613,18300.0
2012-10-02 15:45:00,72.55,72.65,72.51,72.63,32300.0,65.3433,65.4333,65.3072,65.4153,32300.0
2012-10-02 15:50:00,72.63,72.69,72.61,72.69,31100.0,65.4153,65.4693,65.3973,65.4693,31100.0
2012-10-02 15:55:00,72.68,72.78,72.64,72.7,85900.0,65.4603,65.5504,65.4243,65.4784,85900.0
2012-10-03 09:30:00,73.01,73.85,72.86,73.83,68700.0,65.7576,66.5141,65.6225,66.4961,68700.0
2012-10-03 09:35:00,73.8,73.99,73.43,73.52,85400.0,66.4691,66.6402,66.1358,66.2169,85400.0
2012-10-03 09:40:00,73.45,73.84,73.43,73.45,38700.0,66.1539,66.5051,66.1358,66.1539,38700.0
2012-10-03 09:45:00,73.46,73.51,73.37,73.43,21300.0,66.1629,66.2079,66.0818,66.1358,21300.0
2012-10-03 09:50:00,73.4,73.4,73.3,73.35,12500.0,66.1088,66.1088,66.0188,66.0638,12500.0
2012-10-03 09:55:00,73.34,73.72,73.32,73.55,22300.0,66.0548,66.397,66.0368,66.2439,22300.0
2012-10-03 10:00:00,73.62,73.69,73.43,73.55,24700.0,66.307,66.37,66.1358,66.2439,24700.0
2012-10-03 10:05:00,73.55,73.59,73.37,73.54,26900.0,66.2439,66.2799,66.0818,66.2349,26900.0
2012-10-03 10:10:00,73.53,73.73,73.52,73.65,27000.0,66.2259,66.406,66.2169,66.334,27000.0
2012-10-03 10:15:00,73.65,73.87,73.64,73.86,23200.0,66.334,66.5321,66.325,66.5231,23200.0
2012-10-03 10:20:00,73.85,73.96,73.81,73.95,41400.0,66.5141,66.6132,66.4781,66.6042,41400.0
2012-10-03 10:25:00,73.94,73.95,73.81,73.92,13700.0,66.5952,66.6042,66.4781,66.5772,13700.0
2012-10-03 10:30:00,73.94,73.94,73.64,73.68,18400.0,66.5952,66.5952,66.325,66.361,18400.0
2012-10-03 10:35:00,73.69,73.79,73.68,73.76,14000.0,66.37,66.4601,66.361,66.4331,14000.0
2012-10-03 10:40:00,73.75,73.78,73.7,73.77,10500.0,66.4241,66.4511,66.379,66.4421,10500.0
2012-10-03 10:45:00,73.77,73.79,73.71,73.75,24000.0,66.4421,66.4601,66.388,66.4241,24000.0
2012-10-03 10:50:00,73.76,73.78,73.73,73.73,9700.0,66.4331,66.4511,66.406,66.406,9700.0
2012-10-03 10:55:00,73.72,73.77,73.63,73.69,26500.0,66.397,66.4421,66.316,66.37,26500.0
2012-10-03 11:00:00,73.67,73.74,73.67,73.72,243800.0,66.352,66.415,66.352,66.397,243800.0
2012-10-03 11:05:00,73.7,73.74,73.66,73.74,43300.0,66.379,66.415,66.343,66.415,43300.0
2012-10-03 11:10:00,73.73,74.03,73.72,73.99,42300.0,66.406,66.6762,66.397,66.6402,42300.0
2012-10-03 11:15:00,74.0,74.02,73.92,74.0,35200.0,66.6492,66.6672,66.5772,66.6492,35200.0
2012-10-03 11:20:00,74.0,74.04,73.82,73.84,289000.0,66.6492,66.6852,66.4871,66.5051,289000.0
2012-10-03 11:25:00,73.8,73.83,73.74,73.74,12000.0,66.4691,66.4961,66.415,66.415,12000.0
2012-10-03 11:30:00,73.74,73.79,73.73,73.76,20900.0,66.415,66.4601,66.406,66.4331,20900.0
2012-10-03 11:35:00,73.75,73.76,73.75,73.75,14800.0,66.4241,66.4331,66.4241,66.4241,14800.0
2012-10-03 11:40:00,73.76,73.76,73.74,73.76,63200.0,66.4331,66.4331,66.415,66.4331,63200.0
2012-10-03 11:45:00,73.75,73.89,73.74,73.76,9700.0,66.4241,66.5501,66.415,66.4331,9700.0
2012-10-03 11:50:00,73.76,73.84,73.76,73.77,19000.0,66.4331,66.5051,66.4331,66.4421,19000.0
2012-10-03 11:55:00,73.77,73.78,73.75,73.78,16000.0,66.4421,66.4511,66.4241,66.4511,16000.0
2012-10-03 12:00:00,73.77,73.86,73.76,73.86,20500.0,66.4421,66.5231,66.4331,66.5231,20500.0
2012-10-03 12:05:00,73.86,73.86,73.76,73.77,10700.0,66.5231,66.5231,66.4331,66.4421,10700.0
2012-10-03 12:10:00,73.76,73.77,73.75,73.76,12200.0,66.4331,66.4421,66.4241,66.4331,12200.0
2012-10-03 12:15:00,73.75,73.77,73.74,73.75,15600.0,66.4241,66.4421,66.415,66.4241,15600.0
2012-10-03 12:20:00,73.76,73.83,73.75,73.83,10700.0,66.4331,66.4961,66.4241,66.4961,10700.0
2012-10-03 12:25:00,73.83,73.9,73.8,73.9,32600.0,66.4961,66.5592,66.4691,66.5592,32600.0
2012-10-03 12:30:00,73.92,73.93,73.86,73.92,17700.0,66.5772,66.5862,66.5231,66.5772,17700.0
2012-10-03 12:35:00,73.92,73.94,73.9,73.91,37200.0,66.5772,66.5952,66.5592,66.5682,37200.0
2012-10-03 12:40:00,73.91,73.92,73.88,73.92,10200.0,66.5682,66.5772,66.5411,66.5772,10200.0
2012-10-03 12:45:00,73.94,73.94,73.9,73.91,10800.0,66.5952,66.5952,66.5592,66.5682,10800.0
2012-10-03 12:50:00,73.91,73.96,73.87,73.95,12000.0,66.5682,66.6132,66.5321,66.6042,12000.0
2012-10-03 12:55:00,73.94,73.95,73.89,73.93,8200.0,66.5952,66.6042,66.5501,66.5862,8200.0
2012-10-03 13:00:00,73.93,73.93,73.87,73.87,8100.0,66.5862,66.5862,66.5321,66.5321,8100.0
2012-10-03 13:05:00,73.85,73.86,73.75,73.79,8600.0,66.5141,66.5231,66.4241,66.4601,8600.0
2012-10-03 13:10:00,73.8,73.95,73.8,73.9,11200.0,66.4691,66.6042,66.4691,66.5592,11200.0
2012-10-03 13:15:00,73.89,73.92,73.88,73.92,2200.0,66.5501,66.5772,66.5411,66.5772,2200.0
2012-10-03 13:20:00,73.9,73.9,73.84,73.9,6100.0,66.5592,66.5592,66.5051,66.5592,6100.0
2012-10-03 13:25:00,73.89,73.89,73.82,73.82,3400.0,66.5501,66.5501,66.4871,66.4871,3400.0
2012-10-03 13:30:00,73.82,73.85,73.76,73.82,17500.0,66.4871,66.5141,66.4331,66.4871,17500.0
2012-10-03 13:35:00,73.83,73.83,73.7,73.76,21700.0,66.4961,66.4961,66.379,66.4331,21700.0
2012-10-03 13:40:00,73.76,73.81,73.75,73.81,14600.0,66.4331,66.4781,66.4241,66.4781,14600.0
2012-10-03 13:45:00,73.8,73.81,73.75,73.78,11000.0,66.4691,66.4781,66.4241,66.4511,11000.0
2012-10-03 13:50:00,73.78,73.8,73.75,73.75,5000.0,66.4511,66.4691,66.4241,66.4241,5000.0
2012-10-03 13:55:00,73.76,73.79,73.75,73.75,6500.0,66.4331,66.4601,66.4241,66.4241,6500.0
2012-10-03 14:00:00,73.75,73.78,73.73,73.75,30500.0,66.4241,66.4511,66.406,66.4241,30500.0
2012-10-03 14:05:00,73.74,73.79,73.74,73.78,7100.0,66.415,66.4601,66.415,66.4511,7100.0
2012-10-03 14:10:00,73.77,73.9,73.76,73.86,10000.0,66.4421,66.5592,66.4331,66.5231,10000.0
2012-10-03 14:15:00,73.86,73.86,73.75,73.76,6300.0,66.5231,66.5231,66.4241,66.4331,6300.0
2012-10-03 14:20:00,73.75,73.78,73.74,73.78,29900.0,66.4241,66.4511,66.415,66.4511,29900.0
2012-10-03 14:25:00,73.77,73.83,73.75,73.79,16000.0,66.4421,66.4961,66.4241,66.4601,16000.0
2012-10-03 14:30:00,73.8,73.97,73.77,73.97,48600.0,66.4691,66.6222,66.4421,66.6222,48600.0
2012-10-03 14:35:00,73.97,74.04,73.94,74.03,26500.0,66.6222,66.6852,66.5952,66.6762,26500.0
2012-10-03 14:40:00,74.04,74.09,73.97,74.09,60300.0,66.6852,66.7303,66.6222,66.7303,60300.0
2012-10-03 14:45:00,74.09,74.1,73.99,74.02,18500.0,66.7303,66.7393,66.6402,66.6672,18500.0
2012-10-03 14:50:00,74.01,74.01,73.96,73.96,11600.0,66.6582,66.6582,66.6132,66.6132,11600.0
2012-10-03 14:55:00,73.96,73.97,73.91,73.92,11300.0,66.6132,66.6222,66.5682,66.5772,11300.0
2012-10-03 15:00:00,73.92,74.0,73.9,73.94,15600.0,66.5772,66.6492,66.5592,66.5952,15600.0
2012-10-03 15:05:00,73.95,73.95,73.81,73.83,16300.0,66.6042,66.6042,66.4781,66.4961,16300.0
2012-10-03 15:10:00,73.83,73.84,73.76,73.84,9000.0,66.4961,66.5051,66.4331,66.5051,9000.0
2012-10-03 15:15:00,73.85,73.97,73.83,73.85,17000.0,66.5141,66.6222,66.4961,66.5141,17000.0
2012-10-03 15:20:00,73.86,73.88,73.8,73.84,25500.0,66.5231,66.5411,66.4691,66.5051,25500.0
2012-10-03 15:25:00,73.84,73.99,73.83,73.95,21300.0,66.5051,66.6402,66.4961,66.6042,21300.0
2012-10-03 15:30:00,73.95,73.96,73.91,73.94,19600.0,66.6042,66.6132,66.5682,66.5952,19600.0
2012-10-03 15:35:00,73.94,74.04,73.94,74.04,28600.0,66.5952,66.6852,66.5952,66.6852,28600.0
2012-10-03 15:40:00,74.05,74.13,74.02,74.13,43800.0,66.6943,66.7663,66.6672,66.7663,43800.0
2012-10-03 15:45:00,74.11,74.16,74.08,74.14,48100.0,66.7483,66.7933,66.7213,66.7753,48100.0
2012-10-03 15:50:00,74.14,74.14,74.06,74.1,42600.0,66.7753,66.7753,66.7033,66.7393,42600.0
2012-10-03 15:55:00,74.09,74.15,74.06,74.07,76600.0,66.7303,66.7843,66.7033,66.7123,76600.0
2012-10-04 09:30:00,74.85,76.84,74.85,76.19,242900.0,67.4148,69.2071,67.4148,68.6217,242900.0
2012-10-04 09:35:00,76.17,76.46,75.76,76.05,147800.0,68.6037,68.8649,68.2344,68.4956,147800.0
2012-10-04 09:40:00,76.06,76.06,75.73,75.8,112400.0,68.5046,68.5046,68.2074,68.2704,112400.0
2012-10-04 09:45:00,75.78,75.8,75.44,75.44,55100.0,68.2524,68.2704,67.9462,67.9462,55100.0
2012-10-04 09:50:00,75.43,75.5,75.39,75.45,38300.0,67.9372,68.0002,67.9011,67.9552,38300.0
2012-10-04 09:55:00,75.46,75.48,75.15,75.17,65500.0,67.9642,67.9822,67.685,67.703,65500.0
2012-10-04 10:00:00,75.2,75.38,75.18,75.23,92100.0,67.73,67.8921,67.712,67.757,92100.0
2012-10-04 10:05:00,75.25,75.38,75.23,75.27,63900.0,67.7751,67.8921,67.757,67.7931,63900.0
2012-10-04 10:10:00,75.26,75.68,75.24,75.48,73300.0,67.7841,68.1623,67.766,67.9822,73300.0
2012-10-04 10:15:00,75.48,75.54,75.46,75.51,32600.0,67.9822,68.0362,67.9642,68.0092,32600.0
2012-10-04 10:20:00,75.51,75.54,75.47,75.51,28900.0,68.0092,68.0362,67.9732,68.0092,28900.0
2012-10-04 10:25:00,75.51,75.55,75.48,75.53,33600.0,68.0092,68.0453,67.9822,68.0272,33600.0
2012-10-04 10:30:00,75.52,75.53,75.43,75.45,43000.0,68.0182,68.0272,67.9372,67.9552,43000.0
2012-10-04 10:35:00,75.44,75.46,75.25,75.26,21500.0,67.9462,67.9642,67.7751,67.7841,21500.0
2012-10-04 10:40:00,75.26,75.27,75.2,75.22,12700.0,67.7841,67.7931,67.73,67.748,12700.0
2012-10-04 10:45:00,75.23,75.29,75.17,75.24,19100.0,67.757,67.8111,67.703,67.766,19100.0
2012-10-04 10:50:00,75.26,75.28,75.22,75.22,9200.0,67.7841,67.8021,67.748,67.748,9200.0
2012-10-04 10:55:00,75.21,75.27,75.18,75.25,30100.0,67.739,67.7931,67.712,67.7751,30100.0
2012-10-04 11:00:00,75.25,75.28,75.11,75.11,36600.0,67.7751,67.8021,67.649,67.649,36600.0
2012-10-04 11:05:00,75.14,75.21,75.02,75.16,23100.0,67.676,67.739,67.5679,67.694,23100.0
2012-10-04 11:10:00,75.16,75.19,75.1,75.17,8900.0,67.694,67.721,67.64,67.703,8900.0
2012-10-04 11:15:00,75.17,75.19,75.1,75.1,11800.0,67.703,67.721,67.64,67.64,11800.0
2012-10-04 11:20:00,75.1,75.2,75.1,75.18,16600.0,67.64,67.73,67.64,67.712,16600.0
2012-10-04 11:25:00,75.19,75.21,75.08,75.08,50000.0,67.721,67.739,67.6219,67.6219,50000.0
2012-10-04 11:30:00,75.1,75.17,75.06,75.15,21000.0,67.64,67.703,67.6039,67.685,21000.0
2012-10-04 11:35:00,75.12,75.2,75.1,75.15,6400.0,67.658,67.73,67.64,67.685,6400.0
2012-10-04 11:40:00,75.15,75.15,75.09,75.1,14900.0,67.685,67.685,67.6309,67.64,14900.0
2012-10-04 11:45:00,75.11,75.16,75.11,75.14,3900.0,67.649,67.694,67.649,67.676,3900.0
2012-10-04 11:50:00,75.15,75.17,75.11,75.17,9300.0,67.685,67.703,67.649,67.703,9300.0
2012-10-04 11:55:00,75.15,75.21,75.14,75.2,4700.0,67.685,67.739,67.676,67.73,4700.0
2012-10-04 12:00:00,75.19,75.2,75.16,75.19,6600.0,67.721,67.73,67.694,67.721,6600.0
2012-10-04 12:05:00,75.2,75.21,75.15,75.2,17400.0,67.73,67.739,67.685,67.73,17400.0
2012-10-04 12:10:00,75.19,75.27,75.18,75.26,24800.0,67.721,67.7931,67.712,67.7841,24800.0
2012-10-04 12:15:00,75.25,75.28,75.25,75.25,11100.0,67.7751,67.8021,67.7751,67.7751,11100.0
2012-10-04 12:20:00,75.26,75.28,75.25,75.27,19400.0,67.7841,67.8021,67.7751,67.7931,19400.0
2012-10-04 12:25:00,75.26,75.27,75.15,75.15,13200.0,67.7841,67.7931,67.685,67.685,13200.0
2012-10-04 12:30:00,75.15,75.19,75.15,75.19,5700.0,67.685,67.721,67.685,67.721,5700.0
2012-10-04 12:35:00,75.21,75.22,75.17,75.18,5100.0,67.739,67.748,67.703,67.712,5100.0
2012-10-04 12:40:00,75.18,75.21,75.15,75.15,11300.0,67.712,67.739,67.685,67.685,11300.0
2012-10-04 12:45:00,75.15,75.17,75.15,75.15,4800.0,67.685,67.703,67.685,67.685,4800.0
2012-10-04 12:50:00,75.15,75.17,75.15,75.17,10200.0,67.685,67.703,67.685,67.703,10200.0
2012-10-04 12:55:00,75.18,75.2,75.15,75.16,6100.0,67.712,67.73,67.685,67.694,6100.0
2012-10-04 13:00:00,75.16,75.19,75.15,75.16,12700.0,67.694,67.721,67.685,67.694,12700.0
2012-10-04 13:05:00,75.17,75.21,75.16,75.21,6300.0,67.703,67.739,67.694,67.739,6300.0
2012-10-04 13:10:00,75.21,75.21,75.13,75.19,36600.0,67.739,67.739,67.667,67.721,36600.0
2012-10-04 13:15:00,75.19,75.21,75.14,75.15,13600.0,67.721,67.739,67.676,67.685,13600.0
2012-10-04 13:20:00,75.15,75.17,75.14,75.15,15100.0,67.685,67.703,67.676,67.685,15100.0
2012-10-04 13:25:00,75.15,75.2,75.15,75.2,8700.0,67.685,67.73,67.685,67.73,8700.0
2012-10-04 13:30:00,75.18,75.18,75.15,75.18,9400.0,67.712,67.712,67.685,67.712,9400.0
2012-10-04 13:35:00,75.17,75.21,75.15,75.16,12600.0,67.703,67.739,67.685,67.694,12600.0
2012-10-04 13:40:00,75.17,75.19,75.15,75.17,6600.0,67.703,67.721,67.685,67.703,6600.0
2012-10-04 13:45:00,75.17,75.17,75.15,75.17,12600.0,67.703,67.703,67.685,67.703,12600.0
2012-10-04 13:50:00,75.17,75.19,75.16,75.17,9900.0,67.703,67.721,67.694,67.703,9900.0
2012-10-04 13:55:00,75.17,75.19,75.16,75.17,14900.0,67.703,67.721,67.694,67.703,14900.0
2012-10-04 14:00:00,75.17,75.19,75.13,75.19,43000.0,67.703,67.721,67.667,67.721,43000.0
2012-10-04 14:05:00,75.18,75.2,75.14,75.2,23700.0,67.712,67.73,67.676,67.73,23700.0
2012-10-04 14:10:00,75.19,75.2,75.15,75.16,15000.0,67.721,67.73,67.685,67.694,15000.0
2012-10-04 14:15:00,75.16,75.17,75.14,75.16,17800.0,67.694,67.703,67.676,67.694,17800.0
2012-10-04 14:20:00,75.16,75.17,75.14,75.15,79000.0,67.694,67.703,67.676,67.685,79000.0
2012-10-04 14:25:00,75.16,75.17,75.06,75.08,27100.0,67.694,67.703,67.6039,67.6219,27100.0
2012-10-04 14:30:00,75.08,75.08,75.05,75.06,21400.0,67.6219,67.6219,67.5949,67.6039,21400.0
2012-10-04 14:35:00,75.05,75.1,75.05,75.09,21400.0,67.5949,67.64,67.5949,67.6309,21400.0
2012-10-04 14:40:00,75.1,75.18,75.1,75.15,12600.0,67.64,67.712,67.64,67.685,12600.0
2012-10-04 14:45:00,75.15,75.17,75.15,75.16,13600.0,67.685,67.703,67.685,67.694,13600.0
2012-10-04 14:50:00,75.16,75.17,75.13,75.16,14200.0,67.694,67.703,67.667,67.694,14200.0
2012-10-04 14:55:00,75.16,75.17,75.15,75.15,11400.0,67.694,67.703,67.685,67.685,11400.0
2012-10-04 15:00:00,75.15,75.17,75.14,75.16,9500.0,67.685,67.703,67.676,67.694,9500.0
2012-10-04 15:05:00,75.15,75.16,75.14,75.15,13400.0,67.685,67.694,67.676,67.685,13400.0
2012-10-04 15:10:00,75.16,75.16,75.14,75.16,5300.0,67.694,67.694,67.676,67.694,5300.0
2012-10-04 15:15:00,75.15,75.18,75.14,75.16,37700.0,67.685,67.712,67.676,67.694,37700.0
2012-10-04 15:20:00,75.15,75.16,75.12,75.15,72500.0,67.685,67.694,67.658,67.685,72500.0
2012-10-04 15:25:00,75.14,75.15,75.09,75.09,21900.0,67.676,67.685,67.6309,67.6309,21900.0
2012-10-04 15:30:00,75.08,75.1,75.07,75.09,40900.0,67.6219,67.64,67.6129,67.6309,40900.0
2012-10-04 15:35:00,75.09,75.1,75.08,75.1,35300.0,67.6309,67.64,67.6219,67.64,35300.0
2012-10-04 15:40:00,75.1,75.16,75.09,75.14,22700.0,67.64,67.694,67.6309,67.676,22700.0
2012-10-04 15:45:00,75.13,75.13,74.98,74.99,99000.0,67.667,67.667,67.5319,67.5409,99000.0
2012-10-04 15:50:00,74.98,75.0,74.88,74.9,100500.0,67.5319,67.5499,67.4418,67.4598,100500.0
2012-10-04 15:55:00,74.9,75.0,74.85,74.85,196000.0,67.4598,67.5499,67.4148,67.4148,196000.0
2012-10-05 09:30:00,75.23,75.4,74.81,74.81,44400.0,67.757,67.9102,67.3788,67.3788,44400.0
2012-10-05 09:35:00,74.82,74.85,74.24,74.55,32000.0,67.3878,67.4148,66.8654,67.1446,32000.0
2012-10-05 09:40:00,74.51,74.51,73.87,73.9,65000.0,67.1086,67.1086,66.5321,66.5592,65000.0
2012-10-05 09:45:00,73.91,74.26,73.87,74.25,18100.0,66.5682,66.8834,66.5321,66.8744,18100.0
2012-10-05 09:50:00,74.23,74.24,74.02,74.14,8900.0,66.8564,66.8654,66.6672,66.7753,8900.0
2012-10-05 09:55:00,74.12,74.16,74.09,74.15,8900.0,66.7573,66.7933,66.7303,66.7843,8900.0
2012-10-05 10:00:00,74.15,74.17,74.02,74.04,13700.0,66.7843,66.8023,66.6672,66.6852,13700.0
2012-10-05 10:05:00,74.06,74.07,74.0,74.05,9500.0,66.7033,66.7123,66.6492,66.6943,9500.0
2012-10-05 10:10:00,74.04,74.22,74.04,74.2,16300.0,66.6852,66.8474,66.6852,66.8294,16300.0
2012-10-05 10:15:00,74.17,74.19,74.09,74.14,16100.0,66.8023,66.8203,66.7303,66.7753,16100.0
2012-10-05 10:20:00,74.15,74.18,74.06,74.09,21900.0,66.7843,66.8113,66.7033,66.7303,21900.0
2012-10-05 10:25:00,74.11,74.22,74.08,74.15,27900.0,66.7483,66.8474,66.7213,66.7843,27900.0
2012-10-05 10:30:00,74.14,74.2,74.09,74.18,14600.0,66.7753,66.8294,66.7303,66.8113,14600.0
2012-10-05 10:35:00,74.17,74.28,74.17,74.24,15300.0,66.8023,66.9014,66.8023,66.8654,15300.0
2012-10-05 10:40:00,74.25,74.29,74.17,74.17,10900.0,66.8744,66.9104,66.8023,66.8023,10900.0
2012-10-05 10:45:00,74.17,74.18,74.09,74.1,12600.0,66.8023,66.8113,66.7303,66.7393,12600.0
2012-10-05 10:50:00,74.09,74.17,74.07,74.16,16200.0,66.7303,66.8023,66.7123,66.7933,16200.0
2012-10-05 10:55:00,74.17,74.25,74.17,74.25,9900.0,66.8023,66.8744,66.8023,66.8744,9900.0
2012-10-05 11:00:00,74.25,74.32,74.25,74.26,8000.0,66.8744,66.9374,66.8744,66.8834,8000.0
2012-10-05 11:05:00,74.28,74.35,74.23,74.32,46600.0,66.9014,66.9645,66.8564,66.9374,46600.0
2012-10-05 11:10:00,74.32,74.47,74.32,74.47,5900.0,66.9374,67.0725,66.9374,67.0725,5900.0
2012-10-05 11:15:00,74.47,74.52,74.47,74.49,10100.0,67.0725,67.1176,67.0725,67.0905,10100.0
2012-10-05 11:20:00,74.5,74.5,74.44,74.45,8800.0,67.0996,67.0996,67.0455,67.0545,8800.0
2012-10-05 11:25:00,74.44,74.45,74.27,74.28,11300.0,67.0455,67.0545,66.8924,66.9014,11300.0
2012-10-05 11:30:00,74.28,74.28,74.26,74.27,3400.0,66.9014,66.9014,66.8834,66.8924,3400.0
2012-10-05 11:35:00,74.28,74.28,74.18,74.19,6600.0,66.9014,66.9014,66.8113,66.8203,6600.0
2012-10-05 11:40:00,74.18,74.18,74.01,74.01,8200.0,66.8113,66.8113,66.6582,66.6582,8200.0
2012-10-05 11:45:00,74.0,74.02,73.96,73.98,9400.0,66.6492,66.6672,66.6132,66.6312,9400.0
2012-10-05 11:50:00,73.99,74.09,73.99,74.08,13800.0,66.6402,66.7303,66.6402,66.7213,13800.0
2012-10-05 11:55:00,74.09,74.11,74.0,74.01,8900.0,66.7303,66.7483,66.6492,66.6582,8900.0
2012-10-05 12:00:00,74.01,74.05,74.0,74.05,10000.0,66.6582,66.6943,66.6492,66.6943,10000.0
2012-10-05 12:05:00,74.04,74.07,74.02,74.02,7000.0,66.6852,66.7123,66.6672,66.6672,7000.0
2012-10-05 12:10:00,74.02,74.07,74.02,74.07,7400.0,66.6672,66.7123,66.6672,66.7123,7400.0
2012-10-05 12:15:00,74.07,74.11,74.06,74.06,6500.0,66.7123,66.7483,66.7033,66.7033,6500.0
2012-10-05 12:20:00,74.06,74.07,74.02,74.02,6000.0,66.7033,66.7123,66.6672,66.6672,6000.0
2012-10-05 12:25:00,74.02,74.06,74.02,74.05,6000.0,66.6672,66.7033,66.6672,66.6943,6000.0
2012-10-05 12:30:00,74.06,74.1,74.01,74.09,37100.0,66.7033,66.7393,66.6582,66.7303,37100.0
2012-10-05 12:35:00,74.09,74.11,74.03,74.05,21900.0,66.7303,66.7483,66.6762,66.6943,21900.0
2012-10-05 12:40:00,74.05,74.09,74.05,74.06,13500.0,66.6943,66.7303,66.6943,66.7033,13500.0
2012-10-05 12:45:00,74.05,74.05,74.0,74.02,7300.0,66.6943,66.6943,66.6492,66.6672,7300.0
2012-10-05 12:50:00,74.02,74.09,74.0,74.09,8300.0,66.6672,66.7303,66.6492,66.7303,8300.0
2012-10-05 12:55:00,74.1,74.1,74.05,74.05,4100.0,66.7393,66.7393,66.6943,66.6943,4100.0
2012-10-05 13:00:00,74.05,74.06,74.01,74.03,8400.0,66.6943,66.7033,66.6582,66.6762,8400.0
2012-10-05 13:05:00,74.03,74.03,74.01,74.01,7800.0,66.6762,66.6762,66.6582,66.6582,7800.0
2012-10-05 13:10:00,74.01,74.01,74.0,74.0,8000.0,66.6582,66.6582,66.6492,66.6492,8000.0
2012-10-05 13:15:00,74.01,74.08,74.01,74.08,3600.0,66.6582,66.7213,66.6582,66.7213,3600.0
2012-10-05 13:20:00,74.08,74.1,74.04,74.04,4700.0,66.7213,66.7393,66.6852,66.6852,4700.0
2012-10-05 13:25:00,74.04,74.07,74.03,74.06,11600.0,66.6852,66.7123,66.6762,66.7033,11600.0
2012-10-05 13:30:00,74.05,74.13,74.02,74.09,11100.0,66.6943,66.7663,66.6672,66.7303,11100.0
2012-10-05 13:35:00,74.08,74.14,74.07,74.12,5200.0,66.7213,66.7753,66.7123,66.7573,5200.0
2012-10-05 13:40:00,74.12,74.12,74.07,74.07,3700.0,66.7573,66.7573,66.7123,66.7123,3700.0
2012-10-05 13:45:00,74.08,74.09,74.01,74.01,3700.0,66.7213,66.7303,66.6582,66.6582,3700.0
2012-10-05 13:50:00,74.0,74.01,73.97,74.01,4000.0,66.6492,66.6582,66.6222,66.6582,4000.0
2012-10-05 13:55:00,74.0,74.04,74.0,74.03,4400.0,66.6492,66.6852,66.6492,66.6762,4400.0
2012-10-05 14:00:00,74.05,74.07,73.99,74.05,8900.0,66.6943,66.7123,66.6402,66.6943,8900.0
2012-10-05 14:05:00,74.06,74.09,74.02,74.09,5700.0,66.7033,66.7303,66.6672,66.7303,5700.0
2012-10-05 14:10:00,74.09,74.14,74.07,74.12,14100.0,66.7303,66.7753,66.7123,66.7573,14100.0
2012-10-05 14:15:00,74.13,74.15,74.09,74.1,6700.0,66.7663,66.7843,66.7303,66.7393,6700.0
2012-10-05 14:20:00,74.09,74.1,74.08,74.1,5700.0,66.7303,66.7393,66.7213,66.7393,5700.0
2012-10-05 14:25:00,74.11,74.11,74.08,74.09,3700.0,66.7483,66.7483,66.7213,66.7303,3700.0
2012-10-05 14:30:00,74.1,74.1,74.07,74.08,3700.0,66.7393,66.7393,66.7123,66.7213,3700.0
2012-10-05 14:35:00,74.09,74.09,74.03,74.03,18200.0,66.7303,66.7303,66.6762,66.6762,18200.0
2012-10-05 14:40:00,74.02,74.02,73.91,73.92,13900.0,66.6672,66.6672,66.5682,66.5772,13900.0
2012-10-05 14:45:00,73.91,73.91,73.81,73.81,11700.0,66.5682,66.5682,66.4781,66.4781,11700.0
2012-10-05 14:50:00,73.81,73.85,73.78,73.78,15400.0,66.4781,66.5141,66.4511,66.4511,15400.0
2012-10-05 14:55:00,73.77,73.77,73.63,73.63,18100.0,66.4421,66.4421,66.316,66.316,18100.0
2012-10-05 15:00:00,73.65,73.76,73.56,73.75,24700.0,66.334,66.4331,66.2529,66.4241,24700.0
2012-10-05 15:05:00,73.74,73.76,73.65,73.74,9700.0,66.415,66.4331,66.334,66.415,9700.0
2012-10-05 15:10:00,73.74,73.74,73.64,73.64,13400.0,66.415,66.415,66.325,66.325,13400.0
2012-10-05 15:15:00,73.65,73.69,73.65,73.67,8700.0,66.334,66.37,66.334,66.352,8700.0
2012-10-05 15:20:00,73.67,73.7,73.65,73.7,16300.0,66.352,66.379,66.334,66.379,16300.0
2012-10-05 15:25:00,73.72,73.81,73.7,73.81,11300.0,66.397,66.4781,66.379,66.4781,11300.0
2012-10-05 15:30:00,73.81,73.87,73.74,73.75,30600.0,66.4781,66.5321,66.415,66.4241,30600.0
2012-10-05 15:35:00,73.75,73.81,73.7,73.75,30900.0,66.4241,66.4781,66.379,66.4241,30900.0
2012-10-05 15:40:00,73.75,73.86,73.75,73.84,41000.0,66.4241,66.5231,66.4241,66.5051,41000.0
2012-10-05 15:45:00,73.85,74.01,73.84,74.0,42100.0,66.5141,66.6582,66.5051,66.6492,42100.0
2012-10-05 15:50:00,74.0,74.01,73.95,74.01,34000.0,66.6492,66.6582,66.6042,66.6582,34000.0
2012-10-05 15:55:00,74.02,74.09,74.01,74.05,72500.0,66.6672,66.7303,66.6582,66.6943,72500.0
2012-10-08 09:30:00,74.07,74.75,74.06,74.43,38700.0,66.7123,67.3247,66.7033,67.0365,38700.0
2012-10-08 09:35:00,74.41,74.72,74.38,74.69,9300.0,67.0185,67.2977,66.9915,67.2707,9300.0
2012-10-08 09:40:00,74.64,74.8,74.62,74.73,7500.0,67.2256,67.3698,67.2076,67.3067,7500.0
2012-10-08 09:45:00,74.89,75.02,74.77,74.88,26800.0,67.4508,67.5679,67.3427,67.4418,26800.0
2012-10-08 09:50:00,74.91,74.94,74.8,74.9,8400.0,67.4688,67.4958,67.3698,67.4598,8400.0
2012-10-08 09:55:00,74.92,74.93,74.81,74.82,12800.0,67.4778,67.4868,67.3788,67.3878,12800.0
2012-10-08 10:00:00,74.82,74.83,74.6,74.6,12200.0,67.3878,67.3968,67.1896,67.1896,12200.0
2012-10-08 10:05:00,74.58,74.64,74.43,74.46,13400.0,67.1716,67.2256,67.0365,67.0635,13400.0
2012-10-08 10:10:00,74.44,74.45,74.35,74.39,8900.0,67.0455,67.0545,66.9645,67.0005,8900.0
2012-10-08 10:15:00,74.38,74.42,74.34,74.42,7600.0,66.9915,67.0275,66.9554,67.0275,7600.0
2012-10-08 10:20:00,74.4,74.4,74.25,74.28,4700.0,67.0095,67.0095,66.8744,66.9014,4700.0
2012-10-08 10:25:00,74.31,74.36,74.15,74.15,11400.0,66.9284,66.9735,66.7843,66.7843,11400.0
2012-10-08 10:30:00,74.15,74.18,74.05,74.07,12600.0,66.7843,66.8113,66.6943,66.7123,12600.0
2012-10-08 10:35:00,74.06,74.13,74.01,74.13,11500.0,66.7033,66.7663,66.6582,66.7663,11500.0
2012-10-08 10:40:00,74.14,74.3,74.14,74.28,9300.0,66.7753,66.9194,66.7753,66.9014,9300.0
2012-10-08 10:45:00,74.27,74.27,74.14,74.15,10200.0,66.8924,66.8924,66.7753,66.7843,10200.0
2012-10-08 10:50:00,74.15,74.15,73.97,73.97,9800.0,66.7843,66.7843,66.6222,66.6222,9800.0
2012-10-08 10:55:00,73.99,74.06,73.99,74.04,19300.0,66.6402,66.7033,66.6402,66.6852,19300.0
2012-10-08 11:00:00,74.02,74.04,73.93,73.96,9300.0,66.6672,66.6852,66.5862,66.6132,9300.0
2012-10-08 11:05:00,73.96,73.96,73.77,73.79,15000.0,66.6132,66.6132,66.4421,66.4601,15000.0
2012-10-08 11:10:00,73.79,73.89,73.78,73.81,13900.0,66.4601,66.5501,66.4511,66.4781,13900.0
2012-10-08 11:15:00,73.84,73.94,73.84,73.9,5500.0,66.5051,66.5952,66.5051,66.5592,5500.0
2012-10-08 11:20:00,73.92,73.92,73.82,73.83,9100.0,66.5772,66.5772,66.4871,66.4961,9100.0
2012-10-08 11:25:00,73.84,73.87,73.83,73.84,7300.0,66.5051,66.5321,66.4961,66.5051,7300.0
2012-10-08 11:30:00,73.82,73.82,73.74,73.77,10400.0,66.4871,66.4871,66.415,66.4421,10400.0
2012-10-08 11:35:00,73.77,73.78,73.74,73.78,5000.0,66.4421,66.4511,66.415,66.4511,5000.0
2012-10-08 11:40:00,73.76,73.9,73.76,73.83,7600.0,66.4331,66.5592,66.4331,66.4961,7600.0
2012-10-08 11:45:00,73.82,73.92,73.8,73.87,6700.0,66.4871,66.5772,66.4691,66.5321,6700.0
2012-10-08 11:50:00,73.86,73.86,73.76,73.8,7100.0,66.5231,66.5231,66.4331,66.4691,7100.0
2012-10-08 11:55:00,73.85,73.85,73.76,73.83,5300.0,66.5141,66.5141,66.4331,66.4961,5300.0
2012-10-08 12:00:00,73.85,73.89,73.78,73.82,62300.0,66.5141,66.5501,66.4511,66.4871,62300.0
2012-10-08 12:05:00,73.81,73.89,73.81,73.87,12900.0,66.4781,66.5501,66.4781,66.5321,12900.0
2012-10-08 12:10:00,73.87,73.91,73.84,73.87,24900.0,66.5321,66.5682,66.5051,66.5321,24900.0
2012-10-08 12:15:00,73.87,73.87,73.8,73.83,12200.0,66.5321,66.5321,66.4691,66.4961,12200.0
2012-10-08 12:20:00,73.84,73.92,73.83,73.85,16000.0,66.5051,66.5772,66.4961,66.5141,16000.0
2012-10-08 12:25:00,73.84,73.94,73.84,73.86,8600.0,66.5051,66.5952,66.5051,66.5231,8600.0
2012-10-08 12:30:00,73.85,73.87,73.83,73.87,8900.0,66.5141,66.5321,66.4961,66.5321,8900.0
2012-10-08 12:35:00,73.86,73.87,73.83,73.85,13600.0,66.5231,66.5321,66.4961,66.5141,13600.0
2012-10-08 12:40:00,73.85,73.88,73.83,73.88,8400.0,66.5141,66.5411,66.4961,66.5411,8400.0
2012-10-08 12:45:00,73.89,73.89,73.85,73.86,3800.0,66.5501,66.5501,66.5141,66.5231,3800.0
2012-10-08 12:50:00,73.86,73.86,73.73,73.76,7000.0,66.5231,66.5231,66.406,66.4331,7000.0
2012-10-08 12:55:00,73.78,73.87,73.78,73.87,4100.0,66.4511,66.5321,66.4511,66.5321,4100.0
2012-10-08 13:00:00,73.87,73.89,73.82,73.88,5200.0,66.5321,66.5501,66.4871,66.5411,5200.0
2012-10-08 13:05:00,73.87,73.94,73.85,73.94,9600.0,66.5321,66.5952,66.5141,66.5952,9600.0
2012-10-08 13:10:00,73.94,73.98,73.94,73.98,4700.0,66.5952,66.6312,66.5952,66.6312,4700.0
2012-10-08 13:15:00,73.98,73.99,73.96,73.97,3500.0,66.6312,66.6402,66.6132,66.6222,3500.0
2012-10-08 13:20:00,73.97,73.99,73.95,73.95,3200.0,66.6222,66.6402,66.6042,66.6042,3200.0
2012-10-08 13:25:00,73.96,73.96,73.9,73.9,4400.0,66.6132,66.6132,66.5592,66.5592,4400.0
2012-10-08 13:30:00,73.9,73.97,73.87,73.96,13400.0,66.5592,66.6222,66.5321,66.6132,13400.0
2012-10-08 13:35:00,73.96,73.96,73.85,73.9,10800.0,66.6132,66.6132,66.5141,66.5592,10800.0
2012-10-08 13:40:00,73.9,73.96,73.9,73.94,8300.0,66.5592,66.6132,66.5592,66.5952,8300.0
2012-10-08 13:45:00,73.94,73.99,73.9,73.96,5800.0,66.5952,66.6402,66.5592,66.6132,5800.0
2012-10-08 13:50:00,73.99,74.06,73.98,74.06,6500.0,66.6402,66.7033,66.6312,66.7033,6500.0
2012-10-08 13:55:00,74.06,74.11,74.05,74.11,4100.0,66.7033,66.7483,66.6943,66.7483,4100.0
2012-10-08 14:00:00,74.12,74.29,74.12,74.25,13800.0,66.7573,66.9104,66.7573,66.8744,13800.0
2012-10-08 14:05:00,74.25,74.28,74.24,74.28,8500.0,66.8744,66.9014,66.8654,66.9014,8500.0
2012-10-08 14:10:00,74.28,74.31,74.28,74.31,4800.0,66.9014,66.9284,66.9014,66.9284,4800.0
2012-10-08 14:15:00,74.31,74.33,74.31,74.32,6400.0,66.9284,66.9464,66.9284,66.9374,6400.0
2012-10-08 14:20:00,74.32,74.33,74.29,74.3,10600.0,66.9374,66.9464,66.9104,66.9194,10600.0
2012-10-08 14:25:00,74.29,74.32,74.29,74.3,5500.0,66.9104,66.9374,66.9104,66.9194,5500.0
2012-10-08 14:30:00,74.3,74.32,74.29,74.32,13500.0,66.9194,66.9374,66.9104,66.9374,13500.0
2012-10-08 14:35:00,74.31,74.31,74.26,74.26,5000.0,66.9284,66.9284,66.8834,66.8834,5000.0
2012-10-08 14:40:00,74.25,74.26,74.21,74.26,7600.0,66.8744,66.8834,66.8384,66.8834,7600.0
2012-10-08 14:45:00,74.25,74.26,74.23,74.25,4800.0,66.8744,66.8834,66.8564,66.8744,4800.0
2012-10-08 14:50:00,74.25,74.25,74.16,74.2,12800.0,66.8744,66.8744,66.7933,66.8294,12800.0
2012-10-08 14:55:00,74.2,74.2,74.17,74.17,4400.0,66.8294,66.8294,66.8023,66.8023,4400.0
2012-10-08 15:00:00,74.17,74.18,74.13,74.18,9800.0,66.8023,66.8113,66.7663,66.8113,9800.0
2012-10-08 15:05:00,74.19,74.19,74.09,74.12,31300.0,66.8203,66.8203,66.7303,66.7573,31300.0
2012-10-08 15:10:00,74.12,74.12,74.09,74.11,10000.0,66.7573,66.7573,66.7303,66.7483,10000.0
2012-10-08 15:15:00,74.12,74.16,74.09,74.1,11100.0,66.7573,66.7933,66.7303,66.7393,11100.0
2012-10-08 15:20:00,74.1,74.2,74.1,74.2,14600.0,66.7393,66.8294,66.7393,66.8294,14600.0
2012-10-08 15:25:00,74.2,74.24,74.16,74.17,13500.0,66.8294,66.8654,66.7933,66.8023,13500.0
2012-10-08 15:30:00,74.17,74.21,74.16,74.19,16800.0,66.8023,66.8384,66.7933,66.8203,16800.0
2012-10-08 15:35:00,74.18,74.26,74.16,74.24,14300.0,66.8113,66.8834,66.7933,66.8654,14300.0
2012-10-08 15:40:00,74.24,74.26,74.2,74.24,16100.0,66.8654,66.8834,66.8294,66.8654,16100.0
2012-10-08 15:45:00,74.25,74.25,74.18,74.21,19400.0,66.8744,66.8744,66.8113,66.8384,19400.0
2012-10-08 15:50:00,74.21,74.21,74.12,74.14,15800.0,66.8384,66.8384,66.7573,66.7753,15800.0
2012-10-08 15:55:00,74.14,74.27,74.14,74.23,68500.0,66.7753,66.8924,66.7753,66.8564,68500.0
2012-10-09 09:30:00,74.05,74.18,73.72,74.11,11700.0,66.6943,66.8113,66.397,66.7483,11700.0
2012-10-09 09:35:00,74.17,74.56,74.16,74.55,8500.0,66.8023,67.1536,66.7933,67.1446,8500.0
2012-10-09 09:40:00,74.5,74.56,74.35,74.41,8400.0,67.0996,67.1536,66.9645,67.0185,8400.0
2012-10-09 09:45:00,74.39,74.54,74.34,74.39,13600.0,67.0005,67.1356,66.9554,67.0005,13600.0
2012-10-09 09:50:00,74.4,74.59,74.4,74.41,8600.0,67.0095,67.1806,67.0095,67.0185,8600.0
2012-10-09 09:55:00,74.51,74.55,74.33,74.49,6600.0,67.1086,67.1446,66.9464,67.0905,6600.0
2012-10-09 10:00:00,74.49,74.84,74.49,74.65,30300.0,67.0905,67.4058,67.0905,67.2347,30300.0
2012-10-09 10:05:00,74.62,74.77,74.51,74.69,12400.0,67.2076,67.3427,67.1086,67.2707,12400.0
2012-10-09 10:10:00,74.71,74.9,74.71,74.86,14400.0,67.2887,67.4598,67.2887,67.4238,14400.0
2012-10-09 10:15:00,74.85,74.94,74.85,74.88,11900.0,67.4148,67.4958,67.4148,67.4418,11900.0
2012-10-09 10:20:00,74.89,74.94,74.86,74.94,9700.0,67.4508,67.4958,67.4238,67.4958,9700.0
2012-10-09 10:25:00,74.94,74.94,74.88,74.89,12300.0,67.4958,67.4958,67.4418,67.4508,12300.0
2012-10-09 10:30:00,74.87,74.96,74.83,74.91,12400.0,67.4328,67.5139,67.3968,67.4688,12400.0
2012-10-09 10:35:00,74.92,74.92,74.77,74.81,8400.0,67.4778,67.4778,67.3427,67.3788,8400.0
2012-10-09 10:40:00,74.82,74.86,74.76,74.77,5300.0,67.3878,67.4238,67.3337,67.3427,5300.0
2012-10-09 10:45:00,74.78,74.8,74.52,74.52,20600.0,67.3517,67.3698,67.1176,67.1176,20600.0
2012-10-09 10:50:00,74.52,74.56,74.45,74.52,8300.0,67.1176,67.1536,67.0545,67.1176,8300.0
2012-10-09 10:55:00,74.52,74.59,74.51,74.53,62700.0,67.1176,67.1806,67.1086,67.1266,62700.0
2012-10-09 11:00:00,74.52,74.52,74.34,74.36,17200.0,67.1176,67.1176,66.9554,66.9735,17200.0
2012-10-09 11:05:00,74.36,74.43,74.33,74.43,7100.0,66.9735,67.0365,66.9464,67.0365,7100.0
2012-10-09 11:10:00,74.41,74.48,74.32,74.44,10200.0,67.0185,67.0815,66.9374,67.0455,10200.0
2012-10-09 11:15:00,74.45,74.48,74.35,74.38,9000.0,67.0545,67.0815,66.9645,66.9915,9000.0
2012-10-09 11:20:00,74.39,74.42,74.36,74.41,12700.0,67.0005,67.0275,66.9735,67.0185,12700.0
2012-10-09 11:25:00,74.43,74.47,74.4,74.44,15700.0,67.0365,67.0725,67.0095,67.0455,15700.0
2012-10-09 11:30:00,74.44,74.58,74.41,74.56,13300.0,67.0455,67.1716,67.0185,67.1536,13300.0
2012-10-09 11:35:00,74.56,74.6,74.54,74.55,12500.0,67.1536,67.1896,67.1356,67.1446,12500.0
2012-10-09 11:40:00,74.53,74.57,74.5,74.57,15000.0,67.1266,67.1626,67.0996,67.1626,15000.0
2012-10-09 11:45:00,74.56,74.56,74.43,74.49,12400.0,67.1536,67.1536,67.0365,67.0905,12400.0
2012-10-09 11:50:00,74.48,74.52,74.42,74.52,4700.0,67.0815,67.1176,67.0275,67.1176,4700.0
2012-10-09 11:55:00,74.5,74.5,74.39,74.4,29800.0,67.0996,67.0996,67.0005,67.0095,29800.0
2012-10-09 12:00:00,74.4,74.45,74.37,74.41,14400.0,67.0095,67.0545,66.9825,67.0185,14400.0
2012-10-09 12:05:00,74.4,74.51,74.39,74.47,24700.0,67.0095,67.1086,67.0005,67.0725,24700.0
2012-10-09 12:10:00,74.48,74.63,74.47,74.57,8600.0,67.0815,67.2166,67.0725,67.1626,8600.0
2012-10-09 12:15:00,74.59,74.6,74.51,74.51,5300.0,67.1806,67.1896,67.1086,67.1086,5300.0
2012-10-09 12:20:00,74.53,74.54,74.47,74.52,7500.0,67.1266,67.1356,67.0725,67.1176,7500.0
2012-10-09 12:25:00,74.52,74.57,74.52,74.56,8500.0,67.1176,67.1626,67.1176,67.1536,8500.0
2012-10-09 12:30:00,74.55,74.56,74.48,74.5,13800.0,67.1446,67.1536,67.0815,67.0996,13800.0
2012-10-09 12:35:00,74.49,74.59,74.49,74.59,13500.0,67.0905,67.1806,67.0905,67.1806,13500.0
2012-10-09 12:40:00,74.57,74.67,74.52,74.64,8900.0,67.1626,67.2527,67.1176,67.2256,8900.0
2012-10-09 12:45:00,74.65,74.71,74.65,74.69,8400.0,67.2347,67.2887,67.2347,67.2707,8400.0
2012-10-09 12:50:00,74.69,74.76,74.64,74.76,21200.0,67.2707,67.3337,67.2256,67.3337,21200.0
2012-10-09 12:55:00,74.76,74.76,74.68,74.74,23100.0,67.3337,67.3337,67.2617,67.3157,23100.0
2012-10-09 13:00:00,74.75,74.8,74.7,74.74,17700.0,67.3247,67.3698,67.2797,67.3157,17700.0
2012-10-09 13:05:00,74.72,74.87,74.71,74.87,15800.0,67.2977,67.4328,67.2887,67.4328,15800.0
2012-10-09 13:10:00,74.88,74.88,74.85,74.87,5200.0,67.4418,67.4418,67.4148,67.4328,5200.0
2012-10-09 13:15:00,74.88,74.88,74.81,74.85,9800.0,67.4418,67.4418,67.3788,67.4148,9800.0
2012-10-09 13:20:00,74.85,74.85,74.81,74.85,6000.0,67.4148,67.4148,67.3788,67.4148,6000.0
2012-10-09 13:25:00,74.85,74.86,74.78,74.79,6600.0,67.4148,67.4238,67.3517,67.3607,6600.0
2012-10-09 13:30:00,74.78,74.81,74.74,74.74,10900.0,67.3517,67.3788,67.3157,67.3157,10900.0
2012-10-09 13:35:00,74.75,74.81,74.75,74.76,9700.0,67.3247,67.3788,67.3247,67.3337,9700.0
2012-10-09 13:40:00,74.75,74.81,74.74,74.8,8400.0,67.3247,67.3788,67.3157,67.3698,8400.0
2012-10-09 13:45:00,74.8,74.82,74.76,74.76,10300.0,67.3698,67.3878,67.3337,67.3337,10300.0
2012-10-09 13:50:00,74.78,74.86,74.77,74.81,7800.0,67.3517,67.4238,67.3427,67.3788,7800.0
2012-10-09 13:55:00,74.81,74.83,74.8,74.82,5600.0,67.3788,67.3968,67.3698,67.3878,5600.0
2012-10-09 14:00:00,74.82,74.84,74.79,74.8,10100.0,67.3878,67.4058,67.3607,67.3698,10100.0
2012-10-09 14:05:00,74.8,74.82,74.75,74.8,9900.0,67.3698,67.3878,67.3247,67.3698,9900.0
2012-10-09 14:10:00,74.79,74.84,74.79,74.82,12300.0,67.3607,67.4058,67.3607,67.3878,12300.0
2012-10-09 14:15:00,74.81,74.86,74.8,74.86,9900.0,67.3788,67.4238,67.3698,67.4238,9900.0
2012-10-09 14:20:00,74.86,74.88,74.83,74.84,12400.0,67.4238,67.4418,67.3968,67.4058,12400.0
2012-10-09 14:25:00,74.84,74.87,74.82,74.82,8500.0,67.4058,67.4328,67.3878,67.3878,8500.0
2012-10-09 14:30:00,74.83,74.89,74.81,74.83,12500.0,67.3968,67.4508,67.3788,67.3968,12500.0
2012-10-09 14:35:00,74.83,74.91,74.83,74.86,8600.0,67.3968,67.4688,67.3968,67.4238,8600.0
2012-10-09 14:40:00,74.86,74.87,74.81,74.86,13700.0,67.4238,67.4328,67.3788,67.4238,13700.0
2012-10-09 14:45:00,74.86,74.91,74.85,74.87,14100.0,67.4238,67.4688,67.4148,67.4328,14100.0
2012-10-09 14:50:00,74.87,74.95,74.87,74.94,14500.0,67.4328,67.5049,67.4328,67.4958,14500.0
2012-10-09 14:55:00,74.94,75.0,74.91,75.0,17100.0,67.4958,67.5499,67.4688,67.5499,17100.0
2012-10-09 15:00:00,75.0,75.02,74.94,74.95,27000.0,67.5499,67.5679,67.4958,67.5049,27000.0
2012-10-09 15:05:00,74.96,74.98,74.93,74.93,16700.0,67.5139,67.5319,67.4868,67.4868,16700.0
2012-10-09 15:10:00,74.93,75.0,74.9,74.99,26100.0,67.4868,67.5499,67.4598,67.5409,26100.0
2012-10-09 15:15:00,75.01,75.04,74.96,74.96,21700.0,67.5589,67.5859,67.5139,67.5139,21700.0
2012-10-09 15:20:00,74.97,75.0,74.91,75.0,21200.0,67.5229,67.5499,67.4688,67.5499,21200.0
2012-10-09 15:25:00,75.0,75.04,74.98,75.03,21300.0,67.5499,67.5859,67.5319,67.5769,21300.0
2012-10-09 15:30:00,75.04,75.05,74.92,74.97,29800.0,67.5859,67.5949,67.4778,67.5229,29800.0
2012-10-09 15:35:00,74.96,75.02,74.89,74.89,34100.0,67.5139,67.5679,67.4508,67.4508,34100.0
2012-10-09 15:40:00,74.9,74.98,74.86,74.87,54500.0,67.4598,67.5319,67.4238,67.4328,54500.0
2012-10-09 15:45:00,74.86,74.95,74.81,74.92,70800.0,67.4238,67.5049,67.3788,67.4778,70800.0
2012-10-09 15:50:00,74.92,74.92,74.8,74.83,52000.0,67.4778,67.4778,67.3698,67.3968,52000.0
2012-10-09 15:55:00,74.83,74.83,74.78,74.78,84600.0,67.3968,67.3968,67.3517,67.3517,84600.0
2012-10-10 09:30:00,74.83,74.92,74.51,74.59,21000.0,67.3968,67.4778,67.1086,67.1806,21000.0
2012-10-10 09:35:00,74.59,74.74,74.54,74.73,16300.0,67.1806,67.3157,67.1356,67.3067,16300.0
2012-10-10 09:40:00,74.72,74.86,74.67,74.86,24400.0,67.2977,67.4238,67.2527,67.4238,24400.0
2012-10-10 09:45:00,74.85,75.04,74.85,75.0,15000.0,67.4148,67.5859,67.4148,67.5499,15000.0
2012-10-10 09:50:00,74.99,75.01,74.91,74.91,15100.0,67.5409,67.5589,67.4688,67.4688,15100.0
2012-10-10 09:55:00,74.89,75.11,74.89,75.09,19800.0,67.4508,67.649,67.4508,67.6309,19800.0
2012-10-10 10:00:00,75.06,75.13,75.02,75.12,17600.0,67.6039,67.667,67.5679,67.658,17600.0
2012-10-10 10:05:00,75.12,75.13,75.0,75.06,15700.0,67.658,67.667,67.5499,67.6039,15700.0
2012-10-10 10:10:00,75.06,75.25,75.06,75.24,22700.0,67.6039,67.7751,67.6039,67.766,22700.0
2012-10-10 10:15:00,75.24,75.29,75.21,75.28,26900.0,67.766,67.8111,67.739,67.8021,26900.0
2012-10-10 10:20:00,75.29,75.32,75.24,75.25,11200.0,67.8111,67.8381,67.766,67.7751,11200.0
2012-10-10 10:25:00,75.25,75.39,75.22,75.37,21700.0,67.7751,67.9011,67.748,67.8831,21700.0
2012-10-10 10:30:00,75.37,75.43,75.36,75.41,16800.0,67.8831,67.9372,67.8741,67.9192,16800.0
2012-10-10 10:35:00,75.41,75.48,75.41,75.46,17500.0,67.9192,67.9822,67.9192,67.9642,17500.0
2012-10-10 10:40:00,75.48,75.49,75.44,75.45,24200.0,67.9822,67.9912,67.9462,67.9552,24200.0
2012-10-10 10:45:00,75.45,75.46,75.39,75.4,31000.0,67.9552,67.9642,67.9011,67.9102,31000.0
2012-10-10 10:50:00,75.4,75.43,75.38,75.38,13200.0,67.9102,67.9372,67.8921,67.8921,13200.0
2012-10-10 10:55:00,75.39,75.45,75.37,75.42,15300.0,67.9011,67.9552,67.8831,67.9282,15300.0
2012-10-10 11:00:00,75.41,75.41,75.12,75.12,42100.0,67.9192,67.9192,67.658,67.658,42100.0
2012-10-10 11:05:00,75.12,75.12,74.95,74.96,18300.0,67.658,67.658,67.5049,67.5139,18300.0
2012-10-10 11:10:00,74.96,74.98,74.83,74.97,24100.0,67.5139,67.5319,67.3968,67.5229,24100.0
2012-10-10 11:15:00,74.95,74.98,74.88,74.98,22400.0,67.5049,67.5319,67.4418,67.5319,22400.0
2012-10-10 11:20:00,74.97,74.98,74.88,74.9,10800.0,67.5229,67.5319,67.4418,67.4598,10800.0
2012-10-10 11:25:00,74.88,74.94,74.8,74.84,68000.0,67.4418,67.4958,67.3698,67.4058,68000.0
2012-10-10 11:30:00,74.8,74.89,74.74,74.81,15000.0,67.3698,67.4508,67.3157,67.3788,15000.0
2012-10-10 11:35:00,74.81,74.85,74.79,74.81,10800.0,67.3788,67.4148,67.3607,67.3788,10800.0
2012-10-10 11:40:00,74.82,74.97,74.82,74.9,14100.0,67.3878,67.5229,67.3878,67.4598,14100.0
2012-10-10 11:45:00,74.89,74.91,74.84,74.9,8600.0,67.4508,67.4688,67.4058,67.4598,8600.0
2012-10-10 11:50:00,74.9,74.95,74.85,74.85,13700.0,67.4598,67.5049,67.4148,67.4148,13700.0
2012-10-10 11:55:00,74.86,74.91,74.86,74.91,4700.0,67.4238,67.4688,67.4238,67.4688,4700.0
2012-10-10 12:00:00,74.89,74.91,74.76,74.83,15400.0,67.4508,67.4688,67.3337,67.3968,15400.0
2012-10-10 12:05:00,74.82,74.82,74.72,74.75,14200.0,67.3878,67.3878,67.2977,67.3247,14200.0
2012-10-10 12:10:00,74.74,74.79,74.73,74.77,20100.0,67.3157,67.3607,67.3067,67.3427,20100.0
2012-10-10 12:15:00,74.75,74.76,74.7,74.75,20300.0,67.3247,67.3337,67.2797,67.3247,20300.0
2012-10-10 12:20:00,74.75,74.81,74.73,74.77,12900.0,67.3247,67.3788,67.3067,67.3427,12900.0
2012-10-10 12:25:00,74.77,74.83,74.7,74.8,34700.0,67.3427,67.3968,67.2797,67.3698,34700.0
2012-10-10 12:30:00,74.8,74.83,74.72,74.73,16000.0,67.3698,67.3968,67.2977,67.3067,16000.0
2012-10-10 12:35:00,74.71,74.76,74.68,74.75,14000.0,67.2887,67.3337,67.2617,67.3247,14000.0
2012-10-10 12:40:00,74.75,74.75,74.73,74.73,6000.0,67.3247,67.3247,67.3067,67.3067,6000.0
2012-10-10 12:45:00,74.72,74.74,74.67,74.73,19800.0,67.2977,67.3157,67.2527,67.3067,19800.0
2012-10-10 12:50:00,74.73,74.73,74.61,74.62,20600.0,67.3067,67.3067,67.1986,67.2076,20600.0
2012-10-10 12:55:00,74.63,74.65,74.5,74.51,8100.0,67.2166,67.2347,67.0996,67.1086,8100.0
2012-10-10 13:00:00,74.52,74.53,74.46,74.5,4700.0,67.1176,67.1266,67.0635,67.0996,4700.0
2012-10-10 13:05:00,74.5,74.56,74.43,74.48,9600.0,67.0996,67.1536,67.0365,67.0815,9600.0
2012-10-10 13:10:00,74.48,74.52,74.47,74.52,12400.0,67.0815,67.1176,67.0725,67.1176,12400.0
2012-10-10 13:15:00,74.52,74.59,74.52,74.54,7900.0,67.1176,67.1806,67.1176,67.1356,7900.0
2012-10-10 13:20:00,74.54,74.63,74.54,74.61,9700.0,67.1356,67.2166,67.1356,67.1986,9700.0
2012-10-10 13:25:00,74.61,74.72,74.6,74.7,13600.0,67.1986,67.2977,67.1896,67.2797,13600.0
2012-10-10 13:30:00,74.7,74.84,74.66,74.83,63000.0,67.2797,67.4058,67.2437,67.3968,63000.0
2012-10-10 13:35:00,74.83,74.87,74.76,74.76,5900.0,67.3968,67.4328,67.3337,67.3337,5900.0
2012-10-10 13:40:00,74.77,74.81,74.66,74.69,7600.0,67.3427,67.3788,67.2437,67.2707,7600.0
2012-10-10 13:45:00,74.7,74.75,74.66,74.7,9000.0,67.2797,67.3247,67.2437,67.2797,9000.0
2012-10-10 13:50:00,74.7,74.84,74.6,74.84,95600.0,67.2797,67.4058,67.1896,67.4058,95600.0
2012-10-10 13:55:00,74.86,74.91,74.81,74.89,12800.0,67.4238,67.4688,67.3788,67.4508,12800.0
2012-10-10 14:00:00,74.88,75.02,74.88,74.92,8000.0,67.4418,67.5679,67.4418,67.4778,8000.0
2012-10-10 14:05:00,74.92,74.99,74.92,74.98,16700.0,67.4778,67.5409,67.4778,67.5319,16700.0
2012-10-10 14:10:00,74.98,75.0,74.95,74.98,13700.0,67.5319,67.5499,67.5049,67.5319,13700.0
2012-10-10 14:15:00,74.99,75.04,74.96,75.0,30900.0,67.5409,67.5859,67.5139,67.5499,30900.0
2012-10-10 14:20:00,74.99,75.04,74.96,74.98,24200.0,67.5409,67.5859,67.5139,67.5319,24200.0
2012-10-10 14:25:00,74.99,75.01,74.93,74.99,10700.0,67.5409,67.5589,67.4868,67.5409,10700.0
2012-10-10 14:30:00,75.0,75.01,74.95,74.96,14300.0,67.5499,67.5589,67.5049,67.5139,14300.0
2012-10-10 14:35:00,74.95,74.97,74.9,74.95,15600.0,67.5049,67.5229,67.4598,67.5049,15600.0
2012-10-10 14:40:00,74.95,74.95,74.84,74.91,17600.0,67.5049,67.5049,67.4058,67.4688,17600.0
2012-10-10 14:45:00,74.9,74.91,74.79,74.85,20900.0,67.4598,67.4688,67.3607,67.4148,20900.0
2012-10-10 14:50:00,74.85,74.93,74.84,74.9,16400.0,67.4148,67.4868,67.4058,67.4598,16400.0
2012-10-10 14:55:00,74.88,74.88,74.78,74.8,9200.0,67.4418,67.4418,67.3517,67.3698,9200.0
2012-10-10 15:00:00,74.79,74.82,74.7,74.75,15800.0,67.3607,67.3878,67.2797,67.3247,15800.0
2012-10-10 15:05:00,74.73,74.76,74.67,74.74,11500.0,67.3067,67.3337,67.2527,67.3157,11500.0
2012-10-10 15:10:00,74.75,74.78,74.71,74.75,10000.0,67.3247,67.3517,67.2887,67.3247,10000.0
2012-10-10 15:15:00,74.75,74.75,74.6,74.6,10700.0,67.3247,67.3247,67.1896,67.1896,10700.0
2012-10-10 15:20:00,74.61,74.61,74.52,74.55,16400.0,67.1986,67.1986,67.1176,67.1446,16400.0
2012-10-10 15:25:00,74.56,74.63,74.55,74.55,10000.0,67.1536,67.2166,67.1446,67.1446,10000.0
2012-10-10 15:30:00,74.55,74.63,74.54,74.59,19700.0,67.1446,67.2166,67.1356,67.1806,19700.0
2012-10-10 15:35:00,74.59,74.59,74.54,74.59,15400.0,67.1806,67.1806,67.1356,67.1806,15400.0
2012-10-10 15:40:00,74.6,74.62,74.57,74.58,14100.0,67.1896,67.2076,67.1626,67.1716,14100.0
2012-10-10 15:45:00,74.59,74.62,74.58,74.59,22400.0,67.1806,67.2076,67.1716,67.1806,22400.0
2012-10-10 15:50:00,74.59,74.61,74.49,74.49,49200.0,67.1806,67.1986,67.0905,67.0905,49200.0
2012-10-10 15:55:00,74.5,74.57,74.46,74.57,48600.0,67.0996,67.1626,67.0635,67.1626,48600.0
2012-10-11 09:30:00,74.79,75.1,74.79,74.94,19000.0,67.3607,67.64,67.3607,67.4958,19000.0
2012-10-11 09:35:00,74.85,75.03,74.8,75.03,10100.0,67.4148,67.5769,67.3698,67.5769,10100.0
2012-10-11 09:40:00,75.05,75.08,74.96,75.04,6000.0,67.5949,67.6219,67.5139,67.5859,6000.0
2012-10-11 09:45:00,75.12,75.16,74.83,74.92,9900.0,67.658,67.694,67.3968,67.4778,9900.0
2012-10-11 09:50:00,74.91,75.0,74.82,74.99,9400.0,67.4688,67.5499,67.3878,67.5409,9400.0
2012-10-11 09:55:00,74.99,75.05,74.92,75.02,8800.0,67.5409,67.5949,67.4778,67.5679,8800.0
2012-10-11 10:00:00,75.04,75.2,75.04,75.2,13100.0,67.5859,67.73,67.5859,67.73,13100.0
2012-10-11 10:05:00,75.2,75.24,75.15,75.18,16900.0,67.73,67.766,67.685,67.712,16900.0
2012-10-11 10:10:00,75.18,75.32,75.13,75.29,23900.0,67.712,67.8381,67.667,67.8111,23900.0
2012-10-11 10:15:00,75.29,75.37,75.28,75.29,12000.0,67.8111,67.8831,67.8021,67.8111,12000.0
2012-10-11 10:20:00,75.27,75.38,75.25,75.36,12100.0,67.7931,67.8921,67.7751,67.8741,12100.0
2012-10-11 10:25:00,75.37,75.39,75.28,75.32,7800.0,67.8831,67.9011,67.8021,67.8381,7800.0
2012-10-11 10:30:00,75.31,75.37,75.28,75.34,10000.0,67.8291,67.8831,67.8021,67.8561,10000.0
2012-10-11 10:35:00,75.35,75.36,75.19,75.21,9100.0,67.8651,67.8741,67.721,67.739,9100.0
2012-10-11 10:40:00,75.21,75.34,75.17,75.34,9100.0,67.739,67.8561,67.703,67.8561,9100.0
2012-10-11 10:45:00,75.35,75.36,75.31,75.36,6000.0,67.8651,67.8741,67.8291,67.8741,6000.0
2012-10-11 10:50:00,75.37,75.45,75.36,75.36,8900.0,67.8831,67.9552,67.8741,67.8741,8900.0
2012-10-11 10:55:00,75.37,75.48,75.36,75.45,6200.0,67.8831,67.9822,67.8741,67.9552,6200.0
2012-10-11 11:00:00,75.46,75.46,75.41,75.42,6400.0,67.9642,67.9642,67.9192,67.9282,6400.0
2012-10-11 11:05:00,75.42,75.42,75.29,75.3,7300.0,67.9282,67.9282,67.8111,67.8201,7300.0
2012-10-11 11:10:00,75.29,75.32,75.27,75.28,14500.0,67.8111,67.8381,67.7931,67.8021,14500.0
2012-10-11 11:15:00,75.28,75.34,75.27,75.27,9900.0,67.8021,67.8561,67.7931,67.7931,9900.0
2012-10-11 11:20:00,75.29,75.32,75.28,75.31,5700.0,67.8111,67.8381,67.8021,67.8291,5700.0
2012-10-11 11:25:00,75.3,75.37,75.26,75.34,7500.0,67.8201,67.8831,67.7841,67.8561,7500.0
2012-10-11 11:30:00,75.37,75.38,75.3,75.3,11000.0,67.8831,67.8921,67.8201,67.8201,11000.0
2012-10-11 11:35:00,75.31,75.36,75.3,75.32,6900.0,67.8291,67.8741,67.8201,67.8381,6900.0
2012-10-11 11:40:00,75.32,75.32,75.24,75.3,10600.0,67.8381,67.8381,67.766,67.8201,10600.0
2012-10-11 11:45:00,75.31,75.31,75.27,75.3,6200.0,67.8291,67.8291,67.7931,67.8201,6200.0
2012-10-11 11:50:00,75.32,75.32,75.01,75.17,32100.0,67.8381,67.8381,67.5589,67.703,32100.0
2012-10-11 11:55:00,75.18,75.31,75.17,75.3,11600.0,67.712,67.8291,67.703,67.8201,11600.0
2012-10-11 12:00:00,75.32,75.32,75.23,75.29,11300.0,67.8381,67.8381,67.757,67.8111,11300.0
2012-10-11 12:05:00,75.3,75.42,75.3,75.42,9200.0,67.8201,67.9282,67.8201,67.9282,9200.0
2012-10-11 12:10:00,75.42,75.47,75.4,75.47,8900.0,67.9282,67.9732,67.9102,67.9732,8900.0
2012-10-11 12:15:00,75.48,75.48,75.45,75.48,5400.0,67.9822,67.9822,67.9552,67.9822,5400.0
2012-10-11 12:20:00,75.47,75.47,75.44,75.44,5300.0,67.9732,67.9732,67.9462,67.9462,5300.0
2012-10-11 12:25:00,75.44,75.46,75.43,75.43,9400.0,67.9462,67.9642,67.9372,67.9372,9400.0
2012-10-11 12:30:00,75.42,75.44,75.37,75.41,10100.0,67.9282,67.9462,67.8831,67.9192,10100.0
2012-10-11 12:35:00,75.41,75.44,75.4,75.44,7300.0,67.9192,67.9462,67.9102,67.9462,7300.0
2012-10-11 12:40:00,75.43,75.43,75.39,75.4,7000.0,67.9372,67.9372,67.9011,67.9102,7000.0
2012-10-11 12:45:00,75.4,75.47,75.37,75.47,7100.0,67.9102,67.9732,67.8831,67.9732,7100.0
2012-10-11 12:50:00,75.47,75.48,75.43,75.45,6400.0,67.9732,67.9822,67.9372,67.9552,6400.0
2012-10-11 12:55:00,75.44,75.44,75.35,75.35,5800.0,67.9462,67.9462,67.8651,67.8651,5800.0
2012-10-11 13:00:00,75.35,75.37,75.3,75.37,7000.0,67.8651,67.8831,67.8201,67.8831,7000.0
2012-10-11 13:05:00,75.37,75.37,75.31,75.35,6600.0,67.8831,67.8831,67.8291,67.8651,6600.0
2012-10-11 13:10:00,75.34,75.35,75.31,75.35,6300.0,67.8561,67.8651,67.8291,67.8651,6300.0
2012-10-11 13:15:00,75.35,75.41,75.35,75.39,5200.0,67.8651,67.9192,67.8651,67.9011,5200.0
2012-10-11 13:20:00,75.41,75.43,75.36,75.4,7900.0,67.9192,67.9372,67.8741,67.9102,7900.0
2012-10-11 13:25:00,75.39,75.47,75.38,75.47,5800.0,67.9011,67.9732,67.8921,67.9732,5800.0
2012-10-11 13:30:00,75.47,75.49,75.42,75.45,10000.0,67.9732,67.9912,67.9282,67.9552,10000.0
2012-10-11 13:35:00,75.44,75.44,75.37,75.39,9300.0,67.9462,67.9462,67.8831,67.9011,9300.0
2012-10-11 13:40:00,75.4,75.42,75.38,75.4,8900.0,67.9102,67.9282,67.8921,67.9102,8900.0
2012-10-11 13:45:00,75.4,75.4,75.34,75.35,7500.0,67.9102,67.9102,67.8561,67.8651,7500.0
2012-10-11 13:50:00,75.35,75.35,75.21,75.21,8500.0,67.8651,67.8651,67.739,67.739,8500.0
2012-10-11 13:55:00,75.21,75.29,75.17,75.26,7900.0,67.739,67.8111,67.703,67.7841,7900.0
2012-10-11 14:00:00,75.27,75.35,75.27,75.34,8400.0,67.7931,67.8651,67.7931,67.8561,8400.0
2012-10-11 14:05:00,75.33,75.34,75.31,75.31,6300.0,67.8471,67.8561,67.8291,67.8291,6300.0
2012-10-11 14:10:00,75.32,75.41,75.31,75.37,7900.0,67.8381,67.9192,67.8291,67.8831,7900.0
2012-10-11 14:15:00,75.37,75.41,75.37,75.4,3700.0,67.8831,67.9192,67.8831,67.9102,3700.0
2012-10-11 14:20:00,75.41,75.42,75.36,75.42,9400.0,67.9192,67.9282,67.8741,67.9282,9400.0
2012-10-11 14:25:00,75.46,75.49,75.46,75.47,7500.0,67.9642,67.9912,67.9642,67.9732,7500.0
2012-10-11 14:30:00,75.47,75.48,75.44,75.45,7200.0,67.9732,67.9822,67.9462,67.9552,7200.0
2012-10-11 14:35:00,75.45,75.53,75.45,75.51,10400.0,67.9552,68.0272,67.9552,68.0092,10400.0
2012-10-11 14:40:00,75.5,75.5,75.38,75.39,8100.0,68.0002,68.0002,67.8921,67.9011,8100.0
2012-10-11 14:45:00,75.35,75.35,75.23,75.25,5200.0,67.8651,67.8651,67.757,67.7751,5200.0
2012-10-11 14:50:00,75.26,75.33,75.24,75.25,16400.0,67.7841,67.8471,67.766,67.7751,16400.0
2012-10-11 14:55:00,75.25,75.27,75.23,75.24,6400.0,67.7751,67.7931,67.757,67.766,6400.0
2012-10-11 15:00:00,75.23,75.3,75.23,75.25,17600.0,67.757,67.8201,67.757,67.7751,17600.0
2012-10-11 15:05:00,75.25,75.25,75.15,75.17,14500.0,67.7751,67.7751,67.685,67.703,14500.0
2012-10-11 15:10:00,75.17,75.28,75.17,75.26,10900.0,67.703,67.8021,67.703,67.7841,10900.0
2012-10-11 15:15:00,75.26,75.33,75.23,75.23,14400.0,67.7841,67.8471,67.757,67.757,14400.0
2012-10-11 15:20:00,75.23,75.25,75.11,75.24,60000.0,67.757,67.7751,67.649,67.766,60000.0
2012-10-11 15:25:00,75.23,75.27,75.19,75.23,21900.0,67.757,67.7931,67.721,67.757,21900.0
2012-10-11 15:30:00,75.22,75.36,75.22,75.34,32600.0,67.748,67.8741,67.748,67.8561,32600.0
2012-10-11 15:35:00,75.33,75.46,75.33,75.45,47800.0,67.8471,67.9642,67.8471,67.9552,47800.0
2012-10-11 15:40:00,75.45,75.58,75.45,75.56,34800.0,67.9552,68.0723,67.9552,68.0543,34800.0
2012-10-11 15:45:00,75.55,75.55,75.42,75.53,61000.0,68.0453,68.0453,67.9282,68.0272,61000.0
2012-10-11 15:50:00,75.53,75.63,75.52,75.55,66900.0,68.0272,68.1173,68.0182,68.0453,66900.0
2012-10-11 15:55:00,75.54,75.55,75.32,75.33,201900.0,68.0362,68.0453,67.8381,67.8471,201900.0
2012-10-12 09:30:00,75.59,76.18,75.47,76.11,46700.0,68.0813,68.6127,67.9732,68.5496,46700.0
2012-10-12 09:35:00,76.16,76.27,75.89,75.95,62900.0,68.5947,68.6937,68.3515,68.4055,62900.0
2012-10-12 09:40:00,75.98,76.06,75.85,75.88,38400.0,68.4325,68.5046,68.3155,68.3425,38400.0
2012-10-12 09:45:00,75.84,76.05,75.73,76.04,25200.0,68.3064,68.4956,68.2074,68.4866,25200.0
2012-10-12 09:50:00,76.02,76.06,75.89,76.02,24100.0,68.4686,68.5046,68.3515,68.4686,24100.0
2012-10-12 09:55:00,76.0,76.1,75.94,75.99,14000.0,68.4506,68.5406,68.3965,68.4415,14000.0
2012-10-12 10:00:00,76.03,76.24,76.0,76.02,7800.0,68.4776,68.6667,68.4506,68.4686,7800.0
2012-10-12 10:05:00,76.07,76.09,75.88,75.88,9300.0,68.5136,68.5316,68.3425,68.3425,9300.0
2012-10-12 10:10:00,75.9,76.0,75.9,75.94,6500.0,68.3605,68.4506,68.3605,68.3965,6500.0
2012-10-12 10:15:00,75.93,75.96,75.87,75.87,10400.0,68.3875,68.4145,68.3335,68.3335,10400.0
2012-10-12 10:20:00,75.87,75.87,75.56,75.62,14700.0,68.3335,68.3335,68.0543,68.1083,14700.0
2012-10-12 10:25:00,75.62,75.63,75.42,75.52,16500.0,68.1083,68.1173,67.9282,68.0182,16500.0
2012-10-12 10:30:00,75.53,75.53,75.28,75.38,31500.0,68.0272,68.0272,67.8021,67.8921,31500.0
2012-10-12 10:35:00,75.36,75.42,75.24,75.24,10000.0,67.8741,67.9282,67.766,67.766,10000.0
2012-10-12 10:40:00,75.24,75.33,75.19,75.19,15900.0,67.766,67.8471,67.721,67.721,15900.0
2012-10-12 10:45:00,75.2,75.2,75.02,75.03,19200.0,67.73,67.73,67.5679,67.5769,19200.0
2012-10-12 10:50:00,75.01,75.09,74.98,75.07,15100.0,67.5589,67.6309,67.5319,67.6129,15100.0
2012-10-12 10:55:00,75.06,75.14,74.99,75.1,13300.0,67.6039,67.676,67.5409,67.64,13300.0
2012-10-12 11:00:00,75.11,75.16,75.04,75.11,9900.0,67.649,67.694,67.5859,67.649,9900.0
2012-10-12 11:05:00,75.13,75.13,74.92,74.92,23900.0,67.667,67.667,67.4778,67.4778,23900.0
2012-10-12 11:10:00,74.94,74.96,74.76,74.79,30200.0,67.4958,67.5139,67.3337,67.3607,30200.0
2012-10-12 11:15:00,74.77,74.79,74.62,74.65,22200.0,67.3427,67.3607,67.2076,67.2347,22200.0
2012-10-12 11:20:00,74.66,74.73,74.59,74.6,17700.0,67.2437,67.3067,67.1806,67.1896,17700.0
2012-10-12 11:25:00,74.6,74.66,74.6,74.63,9800.0,67.1896,67.2437,67.1896,67.2166,9800.0
2012-10-12 11:30:00,74.64,74.64,74.46,74.51,31800.0,67.2256,67.2256,67.0635,67.1086,31800.0
2012-10-12 11:35:00,74.5,74.51,74.45,74.45,25700.0,67.0996,67.1086,67.0545,67.0545,25700.0
2012-10-12 11:40:00,74.46,74.48,74.39,74.43,25100.0,67.0635,67.0815,67.0005,67.0365,25100.0
2012-10-12 11:45:00,74.44,74.57,74.42,74.55,36600.0,67.0455,67.1626,67.0275,67.1446,36600.0
2012-10-12 11:50:00,74.54,74.6,74.54,74.58,17700.0,67.1356,67.1896,67.1356,67.1716,17700.0
2012-10-12 11:55:00,74.57,74.59,74.53,74.57,3800.0,67.1626,67.1806,67.1266,67.1626,3800.0
2012-10-12 12:00:00,74.57,74.6,74.53,74.56,13400.0,67.1626,67.1896,67.1266,67.1536,13400.0
2012-10-12 12:05:00,74.56,74.61,74.53,74.57,16200.0,67.1536,67.1986,67.1266,67.1626,16200.0
2012-10-12 12:10:00,74.57,74.63,74.57,74.62,7000.0,67.1626,67.2166,67.1626,67.2076,7000.0
2012-10-12 12:15:00,74.63,74.63,74.6,74.6,6900.0,67.2166,67.2166,67.1896,67.1896,6900.0
2012-10-12 12:20:00,74.61,74.63,74.56,74.62,23300.0,67.1986,67.2166,67.1536,67.2076,23300.0
2012-10-12 12:25:00,74.62,74.73,74.59,74.72,14800.0,67.2076,67.3067,67.1806,67.2977,14800.0
2012-10-12 12:30:00,74.73,74.84,74.72,74.79,24400.0,67.3067,67.4058,67.2977,67.3607,24400.0
2012-10-12 12:35:00,74.77,74.86,74.73,74.77,16700.0,67.3427,67.4238,67.3067,67.3427,16700.0
2012-10-12 12:40:00,74.78,74.83,74.76,74.81,10300.0,67.3517,67.3968,67.3337,67.3788,10300.0
2012-10-12 12:45:00,74.81,74.87,74.77,74.8,14000.0,67.3788,67.4328,67.3427,67.3698,14000.0
2012-10-12 12:50:00,74.8,74.87,74.8,74.84,7800.0,67.3698,67.4328,67.3698,67.4058,7800.0
2012-10-12 12:55:00,74.85,74.91,74.82,74.83,6000.0,67.4148,67.4688,67.3878,67.3968,6000.0
2012-10-12 13:00:00,74.81,74.84,74.81,74.81,7000.0,67.3788,67.4058,67.3788,67.3788,7000.0
2012-10-12 13:05:00,74.82,74.84,74.81,74.82,5900.0,67.3878,67.4058,67.3788,67.3878,5900.0
2012-10-12 13:10:00,74.82,74.84,74.78,74.81,8100.0,67.3878,67.4058,67.3517,67.3788,8100.0
2012-10-12 13:15:00,74.81,74.88,74.81,74.83,3900.0,67.3788,67.4418,67.3788,67.3968,3900.0
2012-10-12 13:20:00,74.84,74.84,74.79,74.83,6700.0,67.4058,67.4058,67.3607,67.3968,6700.0
2012-10-12 13:25:00,74.83,74.86,74.79,74.84,4200.0,67.3968,67.4238,67.3607,67.4058,4200.0
2012-10-12 13:30:00,74.83,74.88,74.81,74.82,7100.0,67.3968,67.4418,67.3788,67.3878,7100.0
2012-10-12 13:35:00,74.81,74.84,74.76,74.84,9500.0,67.3788,67.4058,67.3337,67.4058,9500.0
2012-10-12 13:40:00,74.83,74.89,74.78,74.87,8700.0,67.3968,67.4508,67.3517,67.4328,8700.0
2012-10-12 13:45:00,74.86,74.88,74.81,74.87,6500.0,67.4238,67.4418,67.3788,67.4328,6500.0
2012-10-12 13:50:00,74.89,74.94,74.85,74.91,7700.0,67.4508,67.4958,67.4148,67.4688,7700.0
2012-10-12 13:55:00,74.92,74.97,74.89,74.93,8000.0,67.4778,67.5229,67.4508,67.4868,8000.0
2012-10-12 14:00:00,74.9,74.96,74.81,74.88,7200.0,67.4598,67.5139,67.3788,67.4418,7200.0
2012-10-12 14:05:00,74.87,74.88,74.78,74.84,11700.0,67.4328,67.4418,67.3517,67.4058,11700.0
2012-10-12 14:10:00,74.85,74.88,74.84,74.85,7800.0,67.4148,67.4418,67.4058,67.4148,7800.0
2012-10-12 14:15:00,74.84,74.84,74.75,74.8,8400.0,67.4058,67.4058,67.3247,67.3698,8400.0
2012-10-12 14:20:00,74.8,74.89,74.8,74.83,5900.0,67.3698,67.4508,67.3698,67.3968,5900.0
2012-10-12 14:25:00,74.83,74.88,74.8,74.87,7800.0,67.3968,67.4418,67.3698,67.4328,7800.0
2012-10-12 14:30:00,74.88,74.9,74.8,74.88,11600.0,67.4418,67.4598,67.3698,67.4418,11600.0
2012-10-12 14:35:00,74.88,74.98,74.86,74.95,6300.0,67.4418,67.5319,67.4238,67.5049,6300.0
2012-10-12 14:40:00,74.95,74.95,74.85,74.9,7700.0,67.5049,67.5049,67.4148,67.4598,7700.0
2012-10-12 14:45:00,74.89,74.9,74.81,74.9,9700.0,67.4508,67.4598,67.3788,67.4598,9700.0
2012-10-12 14:50:00,74.89,74.98,74.87,74.88,12100.0,67.4508,67.5319,67.4328,67.4418,12100.0
2012-10-12 14:55:00,74.88,74.97,74.88,74.93,6900.0,67.4418,67.5229,67.4418,67.4868,6900.0
2012-10-12 15:00:00,74.93,74.93,74.88,74.88,11700.0,67.4868,67.4868,67.4418,67.4418,11700.0
2012-10-12 15:05:00,74.88,74.91,74.84,74.88,9400.0,67.4418,67.4688,67.4058,67.4418,9400.0
2012-10-12 15:10:00,74.89,74.92,74.89,74.91,13600.0,67.4508,67.4778,67.4508,67.4688,13600.0
2012-10-12 15:15:00,74.92,74.92,74.89,74.91,7900.0,67.4778,67.4778,67.4508,67.4688,7900.0
2012-10-12 15:20:00,74.9,74.91,74.87,74.9,13700.0,67.4598,67.4688,67.4328,67.4598,13700.0
2012-10-12 15:25:00,74.9,74.91,74.88,74.89,11300.0,67.4598,67.4688,67.4418,67.4508,11300.0
2012-10-12 15:30:00,74.9,74.9,74.83,74.89,14100.0,67.4598,67.4598,67.3968,67.4508,14100.0
2012-10-12 15:35:00,74.88,74.9,74.85,74.88,15200.0,67.4418,67.4598,67.4148,67.4418,15200.0
2012-10-12 15:40:00,74.87,74.87,74.8,74.8,12800.0,67.4328,67.4328,67.3698,67.3698,12800.0
2012-10-12 15:45:00,74.82,74.86,74.78,74.8,36100.0,67.3878,67.4238,67.3517,67.3698,36100.0
2012-10-12 15:50:00,74.79,74.81,74.76,74.79,35300.0,67.3607,67.3788,67.3337,67.3607,35300.0
2012-10-12 15:55:00,74.8,74.87,74.76,74.83,66800.0,67.3698,67.4328,67.3337,67.3968,66800.0
2012-10-15 09:30:00,74.88,75.49,74.81,75.07,14500.0,67.4418,67.9912,67.3788,67.6129,14500.0
2012-10-15 09:35:00,75.07,75.12,74.65,74.86,14700.0,67.6129,67.658,67.2347,67.4238,14700.0
2012-10-15 09:40:00,74.83,74.87,74.38,74.47,23600.0,67.3968,67.4328,66.9915,67.0725,23600.0
2012-10-15 09:45:00,74.5,74.62,74.43,74.46,14200.0,67.0996,67.2076,67.0365,67.0635,14200.0
2012-10-15 09:50:00,74.46,74.5,74.19,74.32,14900.0,67.0635,67.0996,66.8203,66.9374,14900.0
2012-10-15 09:55:00,74.3,74.55,74.22,74.41,17200.0,66.9194,67.1446,66.8474,67.0185,17200.0
2012-10-15 10:00:00,74.35,74.5,74.26,74.44,17100.0,66.9645,67.0996,66.8834,67.0455,17100.0
2012-10-15 10:05:00,74.45,74.52,74.28,74.29,21300.0,67.0545,67.1176,66.9014,66.9104,21300.0
2012-10-15 10:10:00,74.28,74.43,74.25,74.3,19700.0,66.9014,67.0365,66.8744,66.9194,19700.0
2012-10-15 10:15:00,74.32,74.35,74.16,74.17,17500.0,66.9374,66.9645,66.7933,66.8023,17500.0
2012-10-15 10:20:00,74.18,74.2,74.09,74.12,18100.0,66.8113,66.8294,66.7303,66.7573,18100.0
2012-10-15 10:25:00,74.13,74.17,74.09,74.13,24300.0,66.7663,66.8023,66.7303,66.7663,24300.0
2012-10-15 10:30:00,74.13,74.32,74.11,74.17,19300.0,66.7663,66.9374,66.7483,66.8023,19300.0
2012-10-15 10:35:00,74.15,74.2,74.08,74.1,25500.0,66.7843,66.8294,66.7213,66.7393,25500.0
2012-10-15 10:40:00,74.1,74.12,74.02,74.11,23800.0,66.7393,66.7573,66.6672,66.7483,23800.0
2012-10-15 10:45:00,74.11,74.11,73.95,73.96,20900.0,66.7483,66.7483,66.6042,66.6132,20900.0
2012-10-15 10:50:00,73.96,74.01,73.93,73.94,17700.0,66.6132,66.6582,66.5862,66.5952,17700.0
2012-10-15 10:55:00,73.93,73.99,73.9,73.92,11800.0,66.5862,66.6402,66.5592,66.5772,11800.0
2012-10-15 11:00:00,73.92,73.98,73.89,73.91,15100.0,66.5772,66.6312,66.5501,66.5682,15100.0
2012-10-15 11:05:00,73.9,73.99,73.9,73.97,14200.0,66.5592,66.6402,66.5592,66.6222,14200.0
2012-10-15 11:10:00,73.96,74.08,73.95,74.06,13500.0,66.6132,66.7213,66.6042,66.7033,13500.0
2012-10-15 11:15:00,74.07,74.07,74.0,74.03,8900.0,66.7123,66.7123,66.6492,66.6762,8900.0
2012-10-15 11:20:00,74.06,74.06,74.0,74.04,8600.0,66.7033,66.7033,66.6492,66.6852,8600.0
2012-10-15 11:25:00,74.03,74.09,74.01,74.09,10800.0,66.6762,66.7303,66.6582,66.7303,10800.0
2012-10-15 11:30:00,74.1,74.22,74.1,74.18,11000.0,66.7393,66.8474,66.7393,66.8113,11000.0
2012-10-15 11:35:00,74.18,74.41,74.18,74.4,19400.0,66.8113,67.0185,66.8113,67.0095,19400.0
2012-10-15 11:40:00,74.39,74.61,74.39,74.56,30400.0,67.0005,67.1986,67.0005,67.1536,30400.0
2012-10-15 11:45:00,74.55,74.55,74.35,74.38,7000.0,67.1446,67.1446,66.9645,66.9915,7000.0
2012-10-15 11:50:00,74.41,74.42,74.28,74.3,17000.0,67.0185,67.0275,66.9014,66.9194,17000.0
2012-10-15 11:55:00,74.3,74.41,74.29,74.37,17300.0,66.9194,67.0185,66.9104,66.9825,17300.0
2012-10-15 12:00:00,74.37,74.41,74.34,74.39,6900.0,66.9825,67.0185,66.9554,67.0005,6900.0
2012-10-15 12:05:00,74.37,74.4,74.36,74.38,9100.0,66.9825,67.0095,66.9735,66.9915,9100.0
2012-10-15 12:10:00,74.37,74.39,74.35,74.37,9900.0,66.9825,67.0005,66.9645,66.9825,9900.0
2012-10-15 12:15:00,74.38,74.5,74.38,74.47,12700.0,66.9915,67.0996,66.9915,67.0725,12700.0
2012-10-15 12:20:00,74.48,74.76,74.48,74.75,22600.0,67.0815,67.3337,67.0815,67.3247,22600.0
2012-10-15 12:25:00,74.74,74.88,74.74,74.86,16600.0,67.3157,67.4418,67.3157,67.4238,16600.0
2012-10-15 12:30:00,74.86,74.86,74.72,74.76,8700.0,67.4238,67.4238,67.2977,67.3337,8700.0
2012-10-15 12:35:00,74.76,74.82,74.69,74.78,12200.0,67.3337,67.3878,67.2707,67.3517,12200.0
2012-10-15 12:40:00,74.78,74.91,74.78,74.89,10300.0,67.3517,67.4688,67.3517,67.4508,10300.0
2012-10-15 12:45:00,74.88,74.92,74.85,74.87,9800.0,67.4418,67.4778,67.4148,67.4328,9800.0
2012-10-15 12:50:00,74.86,74.89,74.83,74.85,9700.0,67.4238,67.4508,67.3968,67.4148,9700.0
2012-10-15 12:55:00,74.85,74.87,74.79,74.84,10000.0,67.4148,67.4328,67.3607,67.4058,10000.0
2012-10-15 13:00:00,74.84,74.84,74.75,74.79,5200.0,67.4058,67.4058,67.3247,67.3607,5200.0
2012-10-15 13:05:00,74.79,74.8,74.75,74.75,13600.0,67.3607,67.3698,67.3247,67.3247,13600.0
2012-10-15 13:10:00,74.78,74.8,74.62,74.62,8200.0,67.3517,67.3698,67.2076,67.2076,8200.0
2012-10-15 13:15:00,74.61,74.61,74.53,74.55,6000.0,67.1986,67.1986,67.1266,67.1446,6000.0
2012-10-15 13:20:00,74.55,74.58,74.53,74.57,6400.0,67.1446,67.1716,67.1266,67.1626,6400.0
2012-10-15 13:25:00,74.58,74.58,74.56,74.58,3700.0,67.1716,67.1716,67.1536,67.1716,3700.0
2012-10-15 13:30:00,74.57,74.6,74.56,74.57,6600.0,67.1626,67.1896,67.1536,67.1626,6600.0
2012-10-15 13:35:00,74.57,74.57,74.52,74.52,9700.0,67.1626,67.1626,67.1176,67.1176,9700.0
2012-10-15 13:40:00,74.51,74.56,74.5,74.56,7800.0,67.1086,67.1536,67.0996,67.1536,7800.0
2012-10-15 13:45:00,74.56,74.57,74.52,74.55,7300.0,67.1536,67.1626,67.1176,67.1446,7300.0
2012-10-15 13:50:00,74.54,74.55,74.51,74.55,10000.0,67.1356,67.1446,67.1086,67.1446,10000.0
2012-10-15 13:55:00,74.55,74.59,74.54,74.59,5600.0,67.1446,67.1806,67.1356,67.1806,5600.0
2012-10-15 14:00:00,74.59,74.68,74.59,74.63,15200.0,67.1806,67.2617,67.1806,67.2166,15200.0
2012-10-15 14:05:00,74.63,74.63,74.51,74.51,8100.0,67.2166,67.2166,67.1086,67.1086,8100.0
2012-10-15 14:10:00,74.51,74.58,74.51,74.53,8600.0,67.1086,67.1716,67.1086,67.1266,8600.0
2012-10-15 14:15:00,74.53,74.53,74.46,74.47,5900.0,67.1266,67.1266,67.0635,67.0725,5900.0
2012-10-15 14:20:00,74.47,74.53,74.46,74.53,8600.0,67.0725,67.1266,67.0635,67.1266,8600.0
2012-10-15 14:25:00,74.53,74.54,74.48,74.48,8300.0,67.1266,67.1356,67.0815,67.0815,8300.0
2012-10-15 14:30:00,74.48,74.52,74.46,74.49,13200.0,67.0815,67.1176,67.0635,67.0905,13200.0
2012-10-15 14:35:00,74.5,74.51,74.45,74.5,7700.0,67.0996,67.1086,67.0545,67.0996,7700.0
2012-10-15 14:40:00,74.51,74.51,74.48,74.5,15800.0,67.1086,67.1086,67.0815,67.0996,15800.0
2012-10-15 14:45:00,74.51,74.53,74.48,74.48,5000.0,67.1086,67.1266,67.0815,67.0815,5000.0
2012-10-15 14:50:00,74.48,74.51,74.42,74.5,12900.0,67.0815,67.1086,67.0275,67.0996,12900.0
2012-10-15 14:55:00,74.5,74.53,74.47,74.5,11700.0,67.0996,67.1266,67.0725,67.0996,11700.0
2012-10-15 15:00:00,74.5,74.55,74.47,74.5,13000.0,67.0996,67.1446,67.0725,67.0996,13000.0
2012-10-15 15:05:00,74.49,74.54,74.48,74.53,13300.0,67.0905,67.1356,67.0815,67.1266,13300.0
2012-10-15 15:10:00,74.53,74.63,74.48,74.48,21500.0,67.1266,67.2166,67.0815,67.0815,21500.0
2012-10-15 15:15:00,74.49,74.56,74.48,74.54,13700.0,67.0905,67.1536,67.0815,67.1356,13700.0
2012-10-15 15:20:00,74.54,74.56,74.5,74.51,16700.0,67.1356,67.1536,67.0996,67.1086,16700.0
2012-10-15 15:25:00,74.51,74.54,74.47,74.52,63600.0,67.1086,67.1356,67.0725,67.1176,63600.0
2012-10-15 15:30:00,74.52,74.6,74.42,74.51,111900.0,67.1176,67.1896,67.0275,67.1086,111900.0
2012-10-15 15:35:00,74.5,74.58,74.5,74.54,58500.0,67.0996,67.1716,67.0996,67.1356,58500.0
2012-10-15 15:40:00,74.55,74.61,74.53,74.61,21400.0,67.1446,67.1986,67.1266,67.1986,21400.0
2012-10-15 15:45:00,74.61,74.67,74.59,74.64,43300.0,67.1986,67.2527,67.1806,67.2256,43300.0
2012-10-15 15:50:00,74.64,74.79,74.64,74.77,64500.0,67.2256,67.3607,67.2256,67.3427,64500.0
2012-10-15 15:55:00,74.77,74.81,74.69,74.75,143100.0,67.3427,67.3788,67.2707,67.3247,143100.0
2012-10-16 09:30:00,74.57,74.69,74.13,74.54,57900.0,67.1626,67.2707,66.7663,67.1356,57900.0
2012-10-16 09:35:00,74.51,74.99,74.36,74.99,28600.0,67.1086,67.5409,66.9735,67.5409,28600.0
2012-10-16 09:40:00,75.04,75.42,74.85,75.16,55500.0,67.5859,67.9282,67.4148,67.694,55500.0
2012-10-16 09:45:00,75.2,75.42,75.07,75.13,38100.0,67.73,67.9282,67.6129,67.667,38100.0
2012-10-16 09:50:00,75.13,75.16,74.77,74.95,20600.0,67.667,67.694,67.3427,67.5049,20600.0
2012-10-16 09:55:00,74.96,74.98,74.74,74.83,9800.0,67.5139,67.5319,67.3157,67.3968,9800.0
2012-10-16 10:00:00,74.84,75.07,74.83,75.0,19300.0,67.4058,67.6129,67.3968,67.5499,19300.0
2012-10-16 10:05:00,74.99,75.06,74.78,74.79,12600.0,67.5409,67.6039,67.3517,67.3607,12600.0
2012-10-16 10:10:00,74.79,74.98,74.78,74.91,8600.0,67.3607,67.5319,67.3517,67.4688,8600.0
2012-10-16 10:15:00,74.88,74.99,74.87,74.94,9600.0,67.4418,67.5409,67.4328,67.4958,9600.0
2012-10-16 10:20:00,74.96,75.28,74.96,75.24,12300.0,67.5139,67.8021,67.5139,67.766,12300.0
2012-10-16 10:25:00,75.26,75.31,75.16,75.22,11600.0,67.7841,67.8291,67.694,67.748,11600.0
2012-10-16 10:30:00,75.22,75.41,75.21,75.4,23700.0,67.748,67.9192,67.739,67.9102,23700.0
2012-10-16 10:35:00,75.39,75.49,75.37,75.37,16700.0,67.9011,67.9912,67.8831,67.8831,16700.0
2012-10-16 10:40:00,75.36,75.36,75.22,75.28,13500.0,67.8741,67.8741,67.748,67.8021,13500.0
2012-10-16 10:45:00,75.28,75.31,75.19,75.28,18600.0,67.8021,67.8291,67.721,67.8021,18600.0
2012-10-16 10:50:00,75.27,75.29,75.1,75.22,11800.0,67.7931,67.8111,67.64,67.748,11800.0
2012-10-16 10:55:00,75.21,75.36,75.21,75.28,9100.0,67.739,67.8741,67.739,67.8021,9100.0
2012-10-16 11:00:00,75.26,75.3,75.19,75.25,10200.0,67.7841,67.8201,67.721,67.7751,10200.0
2012-10-16 11:05:00,75.24,75.26,75.21,75.25,7100.0,67.766,67.7841,67.739,67.7751,7100.0
2012-10-16 11:10:00,75.24,75.35,75.24,75.28,6600.0,67.766,67.8651,67.766,67.8021,6600.0
2012-10-16 11:15:00,75.29,75.35,75.28,75.33,4100.0,67.8111,67.8651,67.8021,67.8471,4100.0
2012-10-16 11:20:00,75.32,75.37,75.27,75.31,9800.0,67.8381,67.8831,67.7931,67.8291,9800.0
2012-10-16 11:25:00,75.3,75.32,75.24,75.31,7000.0,67.8201,67.8381,67.766,67.8291,7000.0
2012-10-16 11:30:00,75.31,75.34,75.28,75.28,23300.0,67.8291,67.8561,67.8021,67.8021,23300.0
2012-10-16 11:35:00,75.26,75.31,75.25,75.28,18700.0,67.7841,67.8291,67.7751,67.8021,18700.0
2012-10-16 11:40:00,75.27,75.28,75.2,75.2,7500.0,67.7931,67.8021,67.73,67.73,7500.0
2012-10-16 11:45:00,75.19,75.27,75.12,75.12,23600.0,67.721,67.7931,67.658,67.658,23600.0
2012-10-16 11:50:00,75.13,75.16,75.12,75.12,4200.0,67.667,67.694,67.658,67.658,4200.0
2012-10-16 11:55:00,75.13,75.16,75.09,75.1,6300.0,67.667,67.694,67.6309,67.64,6300.0
2012-10-16 12:00:00,75.09,75.1,75.02,75.03,4900.0,67.6309,67.64,67.5679,67.5769,4900.0
2012-10-16 12:05:00,75.07,75.1,75.04,75.05,8100.0,67.6129,67.64,67.5859,67.5949,8100.0
2012-10-16 12:10:00,75.04,75.05,74.97,74.98,21400.0,67.5859,67.5949,67.5229,67.5319,21400.0
2012-10-16 12:15:00,74.98,75.04,74.94,74.99,6900.0,67.5319,67.5859,67.4958,67.5409,6900.0
2012-10-16 12:20:00,74.99,75.03,74.94,75.01,11700.0,67.5409,67.5769,67.4958,67.5589,11700.0
2012-10-16 12:25:00,75.0,75.0,74.96,74.97,12400.0,67.5499,67.5499,67.5139,67.5229,12400.0
2012-10-16 12:30:00,74.96,75.0,74.9,74.9,5100.0,67.5139,67.5499,67.4598,67.4598,5100.0
2012-10-16 12:35:00,74.9,74.9,74.81,74.81,3200.0,67.4598,67.4598,67.3788,67.3788,3200.0
2012-10-16 12:40:00,74.81,74.84,74.81,74.82,2700.0,67.3788,67.4058,67.3788,67.3878,2700.0
2012-10-16 12:45:00,74.83,74.83,74.8,74.8,3300.0,67.3968,67.3968,67.3698,67.3698,3300.0
2012-10-16 12:50:00,74.82,74.83,74.62,74.62,21500.0,67.3878,67.3968,67.2076,67.2076,21500.0
2012-10-16 12:55:00,74.61,74.63,74.49,74.49,10400.0,67.1986,67.2166,67.0905,67.0905,10400.0
2012-10-16 13:00:00,74.49,74.49,74.45,74.46,7500.0,67.0905,67.0905,67.0545,67.0635,7500.0
2012-10-16 13:05:00,74.47,74.5,74.44,74.44,9300.0,67.0725,67.0996,67.0455,67.0455,9300.0
2012-10-16 13:10:00,74.42,74.43,74.31,74.31,6200.0,67.0275,67.0365,66.9284,66.9284,6200.0
2012-10-16 13:15:00,74.33,74.36,74.26,74.3,28200.0,66.9464,66.9735,66.8834,66.9194,28200.0
2012-10-16 13:20:00,74.29,74.36,74.29,74.31,22900.0,66.9104,66.9735,66.9104,66.9284,22900.0
2012-10-16 13:25:00,74.32,74.32,74.28,74.28,14000.0,66.9374,66.9374,66.9014,66.9014,14000.0
2012-10-16 13:30:00,74.28,74.32,74.25,74.32,7600.0,66.9014,66.9374,66.8744,66.9374,7600.0
2012-10-16 13:35:00,74.31,74.31,74.22,74.27,25100.0,66.9284,66.9284,66.8474,66.8924,25100.0
2012-10-16 13:40:00,74.28,74.28,74.19,74.19,11800.0,66.9014,66.9014,66.8203,66.8203,11800.0
2012-10-16 13:45:00,74.2,74.22,74.16,74.16,12700.0,66.8294,66.8474,66.7933,66.7933,12700.0
2012-10-16 13:50:00,74.17,74.19,74.13,74.16,12000.0,66.8023,66.8203,66.7663,66.7933,12000.0
2012-10-16 13:55:00,74.16,74.17,74.02,74.02,24600.0,66.7933,66.8023,66.6672,66.6672,24600.0
2012-10-16 14:00:00,74.03,74.25,74.03,74.25,9900.0,66.6762,66.8744,66.6762,66.8744,9900.0
2012-10-16 14:05:00,74.25,74.32,74.14,74.14,13100.0,66.8744,66.9374,66.7753,66.7753,13100.0
2012-10-16 14:10:00,74.13,74.16,74.11,74.13,11900.0,66.7663,66.7933,66.7483,66.7663,11900.0
2012-10-16 14:15:00,74.13,74.13,74.06,74.08,12100.0,66.7663,66.7663,66.7033,66.7213,12100.0
2012-10-16 14:20:00,74.08,74.13,74.05,74.06,15400.0,66.7213,66.7663,66.6943,66.7033,15400.0
2012-10-16 14:25:00,74.07,74.1,74.06,74.1,13200.0,66.7123,66.7393,66.7033,66.7393,13200.0
2012-10-16 14:30:00,74.1,74.15,74.08,74.14,17900.0,66.7393,66.7843,66.7213,66.7753,17900.0
2012-10-16 14:35:00,74.15,74.15,74.12,74.14,8800.0,66.7843,66.7843,66.7573,66.7753,8800.0
2012-10-16 14:40:00,74.14,74.2,74.13,74.17,16500.0,66.7753,66.8294,66.7663,66.8023,16500.0
2012-10-16 14:45:00,74.16,74.2,74.12,74.2,22300.0,66.7933,66.8294,66.7573,66.8294,22300.0
2012-10-16 14:50:00,74.2,74.2,74.17,74.2,9000.0,66.8294,66.8294,66.8023,66.8294,9000.0
2012-10-16 14:55:00,74.2,74.31,74.2,74.3,13500.0,66.8294,66.9284,66.8294,66.9194,13500.0
2012-10-16 15:00:00,74.31,74.42,74.31,74.37,27400.0,66.9284,67.0275,66.9284,66.9825,27400.0
2012-10-16 15:05:00,74.37,74.49,74.34,74.47,23900.0,66.9825,67.0905,66.9554,67.0725,23900.0
2012-10-16 15:10:00,74.47,74.5,74.44,74.47,21800.0,67.0725,67.0996,67.0455,67.0725,21800.0
2012-10-16 15:15:00,74.48,74.63,74.48,74.63,28100.0,67.0815,67.2166,67.0815,67.2166,28100.0
2012-10-16 15:20:00,74.63,74.68,74.6,74.68,15900.0,67.2166,67.2617,67.1896,67.2617,15900.0
2012-10-16 15:25:00,74.68,74.76,74.68,74.75,18600.0,67.2617,67.3337,67.2617,67.3247,18600.0
2012-10-16 15:30:00,74.77,74.79,74.7,74.78,31800.0,67.3427,67.3607,67.2797,67.3517,31800.0
2012-10-16 15:35:00,74.77,74.77,74.68,74.75,24000.0,67.3427,67.3427,67.2617,67.3247,24000.0
2012-10-16 15:40:00,74.76,74.87,74.76,74.85,21000.0,67.3337,67.4328,67.3337,67.4148,21000.0
2012-10-16 15:45:00,74.84,74.98,74.84,74.98,42900.0,67.4058,67.5319,67.4058,67.5319,42900.0
2012-10-16 15:50:00,74.96,75.2,74.96,75.2,75500.0,67.5139,67.73,67.5139,67.73,75500.0
2012-10-16 15:55:00,75.2,75.2,75.08,75.11,163500.0,67.73,67.73,67.6219,67.649,163500.0
2012-10-17 09:30:00,75.61,75.78,74.65,74.88,77400.0,68.0993,68.2524,67.2347,67.4418,77400.0
2012-10-17 09:35:00,74.96,75.08,74.64,74.8,29700.0,67.5139,67.6219,67.2256,67.3698,29700.0
2012-10-17 09:40:00,74.79,74.88,74.6,74.75,19800.0,67.3607,67.4418,67.1896,67.3247,19800.0
2012-10-17 09:45:00,74.8,74.85,74.74,74.83,14300.0,67.3698,67.4148,67.3157,67.3968,14300.0
2012-10-17 09:50:00,74.84,75.13,74.84,75.09,16700.0,67.4058,67.667,67.4058,67.6309,16700.0
2012-10-17 09:55:00,75.09,75.12,74.92,74.95,12500.0,67.6309,67.658,67.4778,67.5049,12500.0
2012-10-17 10:00:00,74.94,74.96,74.7,74.86,24500.0,67.4958,67.5139,67.2797,67.4238,24500.0
2012-10-17 10:05:00,74.85,74.93,74.82,74.88,6400.0,67.4148,67.4868,67.3878,67.4418,6400.0
2012-10-17 10:10:00,74.93,75.13,74.91,75.1,13900.0,67.4868,67.667,67.4688,67.64,13900.0
2012-10-17 10:15:00,75.1,75.18,75.0,75.0,42100.0,67.64,67.712,67.5499,67.5499,42100.0
2012-10-17 10:20:00,74.98,75.11,74.88,75.05,10100.0,67.5319,67.649,67.4418,67.5949,10100.0
2012-10-17 10:25:00,75.05,75.14,75.05,75.1,5800.0,67.5949,67.676,67.5949,67.64,5800.0
2012-10-17 10:30:00,75.11,75.11,74.93,74.94,24400.0,67.649,67.649,67.4868,67.4958,24400.0
2012-10-17 10:35:00,74.95,74.95,74.83,74.87,5700.0,67.5049,67.5049,67.3968,67.4328,5700.0
2012-10-17 10:40:00,74.85,74.95,74.85,74.89,3700.0,67.4148,67.5049,67.4148,67.4508,3700.0
2012-10-17 10:45:00,74.89,75.01,74.84,74.99,7200.0,67.4508,67.5589,67.4058,67.5409,7200.0
2012-10-17 10:50:00,74.99,75.01,74.74,74.74,8000.0,67.5409,67.5589,67.3157,67.3157,8000.0
2012-10-17 10:55:00,74.77,74.81,74.71,74.74,8900.0,67.3427,67.3788,67.2887,67.3157,8900.0
2012-10-17 11:00:00,74.75,74.78,74.6,74.6,4700.0,67.3247,67.3517,67.1896,67.1896,4700.0
2012-10-17 11:05:00,74.62,74.67,74.61,74.64,5700.0,67.2076,67.2527,67.1986,67.2256,5700.0
2012-10-17 11:10:00,74.64,74.75,74.63,74.74,5800.0,67.2256,67.3247,67.2166,67.3157,5800.0
2012-10-17 11:15:00,74.73,74.74,74.62,74.63,7200.0,67.3067,67.3157,67.2076,67.2166,7200.0
2012-10-17 11:20:00,74.62,74.62,74.5,74.55,9500.0,67.2076,67.2076,67.0996,67.1446,9500.0
2012-10-17 11:25:00,74.56,74.57,74.31,74.4,29500.0,67.1536,67.1626,66.9284,67.0095,29500.0
2012-10-17 11:30:00,74.4,74.4,74.32,74.34,10000.0,67.0095,67.0095,66.9374,66.9554,10000.0
2012-10-17 11:35:00,74.34,74.35,74.21,74.27,22500.0,66.9554,66.9645,66.8384,66.8924,22500.0
2012-10-17 11:40:00,74.29,74.3,74.26,74.29,6000.0,66.9104,66.9194,66.8834,66.9104,6000.0
2012-10-17 11:45:00,74.29,74.33,74.28,74.3,7100.0,66.9104,66.9464,66.9014,66.9194,7100.0
2012-10-17 11:50:00,74.3,74.35,74.3,74.32,6800.0,66.9194,66.9645,66.9194,66.9374,6800.0
2012-10-17 11:55:00,74.31,74.34,74.28,74.34,6500.0,66.9284,66.9554,66.9014,66.9554,6500.0
2012-10-17 12:00:00,74.31,74.31,74.29,74.3,3300.0,66.9284,66.9284,66.9104,66.9194,3300.0
2012-10-17 12:05:00,74.3,74.41,74.3,74.38,7800.0,66.9194,67.0185,66.9194,66.9915,7800.0
2012-10-17 12:10:00,74.38,74.42,74.37,74.39,4200.0,66.9915,67.0275,66.9825,67.0005,4200.0
2012-10-17 12:15:00,74.38,74.39,74.36,74.38,6900.0,66.9915,67.0005,66.9735,66.9915,6900.0
2012-10-17 12:20:00,74.38,74.45,74.38,74.45,9500.0,66.9915,67.0545,66.9915,67.0545,9500.0
2012-10-17 12:25:00,74.45,74.45,74.42,74.44,12300.0,67.0545,67.0545,67.0275,67.0455,12300.0
2012-10-17 12:30:00,74.44,74.44,74.42,74.44,5800.0,67.0455,67.0455,67.0275,67.0455,5800.0
2012-10-17 12:35:00,74.44,74.47,74.41,74.45,18100.0,67.0455,67.0725,67.0185,67.0545,18100.0
2012-10-17 12:40:00,74.45,74.45,74.42,74.44,10200.0,67.0545,67.0545,67.0275,67.0455,10200.0
2012-10-17 12:45:00,74.42,74.45,74.41,74.44,2900.0,67.0275,67.0545,67.0185,67.0455,2900.0
2012-10-17 12:50:00,74.45,74.51,74.45,74.47,11700.0,67.0545,67.1086,67.0545,67.0725,11700.0
2012-10-17 12:55:00,74.47,74.47,74.44,74.45,12600.0,67.0725,67.0725,67.0455,67.0545,12600.0
2012-10-17 13:00:00,74.45,74.53,74.44,74.53,5400.0,67.0545,67.1266,67.0455,67.1266,5400.0
2012-10-17 13:05:00,74.52,74.57,74.52,74.55,4900.0,67.1176,67.1626,67.1176,67.1446,4900.0
2012-10-17 13:10:00,74.55,74.56,74.52,74.52,4300.0,67.1446,67.1536,67.1176,67.1176,4300.0
2012-10-17 13:15:00,74.53,74.59,74.53,74.59,12600.0,67.1266,67.1806,67.1266,67.1806,12600.0
2012-10-17 13:20:00,74.59,74.59,74.57,74.58,8600.0,67.1806,67.1806,67.1626,67.1716,8600.0
2012-10-17 13:25:00,74.6,74.6,74.58,74.59,12100.0,67.1896,67.1896,67.1716,67.1806,12100.0
2012-10-17 13:30:00,74.6,74.66,74.59,74.64,8600.0,67.1896,67.2437,67.1806,67.2256,8600.0
2012-10-17 13:35:00,74.63,74.65,74.61,74.61,3200.0,67.2166,67.2347,67.1986,67.1986,3200.0
2012-10-17 13:40:00,74.63,74.63,74.54,74.55,10600.0,67.2166,67.2166,67.1356,67.1446,10600.0
2012-10-17 13:45:00,74.54,74.54,74.42,74.47,12000.0,67.1356,67.1356,67.0275,67.0725,12000.0
2012-10-17 13:50:00,74.48,74.51,74.48,74.5,4300.0,67.0815,67.1086,67.0815,67.0996,4300.0
2012-10-17 13:55:00,74.51,74.52,74.49,74.49,3300.0,67.1086,67.1176,67.0905,67.0905,3300.0
2012-10-17 14:00:00,74.49,74.51,74.48,74.5,5200.0,67.0905,67.1086,67.0815,67.0996,5200.0
2012-10-17 14:05:00,74.5,74.52,74.48,74.5,11500.0,67.0996,67.1176,67.0815,67.0996,11500.0
2012-10-17 14:10:00,74.51,74.55,74.5,74.55,2900.0,67.1086,67.1446,67.0996,67.1446,2900.0
2012-10-17 14:15:00,74.54,74.56,74.45,74.45,9100.0,67.1356,67.1536,67.0545,67.0545,9100.0
2012-10-17 14:20:00,74.46,74.55,74.46,74.5,16400.0,67.0635,67.1446,67.0635,67.0996,16400.0
2012-10-17 14:25:00,74.51,74.54,74.51,74.51,8700.0,67.1086,67.1356,67.1086,67.1086,8700.0
2012-10-17 14:30:00,74.51,74.58,74.49,74.52,11900.0,67.1086,67.1716,67.0905,67.1176,11900.0
2012-10-17 14:35:00,74.5,74.56,74.47,74.48,13500.0,67.0996,67.1536,67.0725,67.0815,13500.0
2012-10-17 14:40:00,74.47,74.49,74.45,74.49,10600.0,67.0725,67.0905,67.0545,67.0905,10600.0
2012-10-17 14:45:00,74.48,74.5,74.43,74.44,10400.0,67.0815,67.0996,67.0365,67.0455,10400.0
2012-10-17 14:50:00,74.44,74.46,74.42,74.44,15600.0,67.0455,67.0635,67.0275,67.0455,15600.0
2012-10-17 14:55:00,74.43,74.46,74.43,74.46,5100.0,67.0365,67.0635,67.0365,67.0635,5100.0
2012-10-17 15:00:00,74.46,74.47,74.44,74.45,14500.0,67.0635,67.0725,67.0455,67.0545,14500.0
2012-10-17 15:05:00,74.45,74.49,74.44,74.49,9400.0,67.0545,67.0905,67.0455,67.0905,9400.0
2012-10-17 15:10:00,74.5,74.52,74.47,74.48,19900.0,67.0996,67.1176,67.0725,67.0815,19900.0
2012-10-17 15:15:00,74.47,74.52,74.47,74.5,13000.0,67.0725,67.1176,67.0725,67.0996,13000.0
2012-10-17 15:20:00,74.51,74.52,74.47,74.49,19000.0,67.1086,67.1176,67.0725,67.0905,19000.0
2012-10-17 15:25:00,74.5,74.54,74.5,74.54,12500.0,67.0996,67.1356,67.0996,67.1356,12500.0
2012-10-17 15:30:00,74.54,74.59,74.54,74.59,19400.0,67.1356,67.1806,67.1356,67.1806,19400.0
2012-10-17 15:35:00,74.59,74.64,74.58,74.62,20300.0,67.1806,67.2256,67.1716,67.2076,20300.0
2012-10-17 15:40:00,74.61,74.7,74.61,74.7,17500.0,67.1986,67.2797,67.1986,67.2797,17500.0
2012-10-17 15:45:00,74.71,74.75,74.69,74.7,37400.0,67.2887,67.3247,67.2707,67.2797,37400.0
2012-10-17 15:50:00,74.7,74.74,74.69,74.72,25400.0,67.2797,67.3157,67.2707,67.2977,25400.0
2012-10-17 15:55:00,74.72,74.81,74.68,74.8,110300.0,67.2977,67.3788,67.2617,67.3698,110300.0
2012-10-18 09:30:00,74.76,75.17,74.76,75.09,41200.0,67.3337,67.703,67.3337,67.6309,41200.0
2012-10-18 09:35:00,75.05,75.12,74.76,75.12,19000.0,67.5949,67.658,67.3337,67.658,19000.0
2012-10-18 09:40:00,75.12,75.2,75.07,75.11,22100.0,67.658,67.73,67.6129,67.649,22100.0
2012-10-18 09:45:00,75.12,75.31,75.1,75.23,28600.0,67.658,67.8291,67.64,67.757,28600.0
2012-10-18 09:50:00,75.25,75.52,75.25,75.51,21600.0,67.7751,68.0182,67.7751,68.0092,21600.0
2012-10-18 09:55:00,75.52,75.69,75.51,75.51,29100.0,68.0182,68.1713,68.0092,68.0092,29100.0
2012-10-18 10:00:00,75.43,75.68,75.27,75.3,23200.0,67.9372,68.1623,67.7931,67.8201,23200.0
2012-10-18 10:05:00,75.3,75.43,75.27,75.43,19500.0,67.8201,67.9372,67.7931,67.9372,19500.0
2012-10-18 10:10:00,75.43,75.43,75.22,75.27,25700.0,67.9372,67.9372,67.748,67.7931,25700.0
2012-10-18 10:15:00,75.28,75.28,75.01,75.11,28200.0,67.8021,67.8021,67.5589,67.649,28200.0
2012-10-18 10:20:00,75.11,75.23,75.11,75.19,18700.0,67.649,67.757,67.649,67.721,18700.0
2012-10-18 10:25:00,75.18,75.21,75.11,75.2,15300.0,67.712,67.739,67.649,67.73,15300.0
2012-10-18 10:30:00,75.2,75.48,75.19,75.46,20800.0,67.73,67.9822,67.721,67.9642,20800.0
2012-10-18 10:35:00,75.48,75.48,75.24,75.24,8600.0,67.9822,67.9822,67.766,67.766,8600.0
2012-10-18 10:40:00,75.26,75.36,75.22,75.36,8500.0,67.7841,67.8741,67.748,67.8741,8500.0
2012-10-18 10:45:00,75.36,75.4,75.22,75.39,11500.0,67.8741,67.9102,67.748,67.9011,11500.0
2012-10-18 10:50:00,75.39,75.42,75.3,75.33,11200.0,67.9011,67.9282,67.8201,67.8471,11200.0
2012-10-18 10:55:00,75.34,75.45,75.33,75.39,8000.0,67.8561,67.9552,67.8471,67.9011,8000.0
2012-10-18 11:00:00,75.39,75.48,75.38,75.47,10500.0,67.9011,67.9822,67.8921,67.9732,10500.0
2012-10-18 11:05:00,75.48,75.49,75.42,75.42,12300.0,67.9822,67.9912,67.9282,67.9282,12300.0
2012-10-18 11:10:00,75.42,75.43,75.34,75.35,12800.0,67.9282,67.9372,67.8561,67.8651,12800.0
2012-10-18 11:15:00,75.36,75.37,75.28,75.29,11500.0,67.8741,67.8831,67.8021,67.8111,11500.0
2012-10-18 11:20:00,75.27,75.28,75.21,75.25,15400.0,67.7931,67.8021,67.739,67.7751,15400.0
2012-10-18 11:25:00,75.26,75.27,75.11,75.14,18700.0,67.7841,67.7931,67.649,67.676,18700.0
2012-10-18 11:30:00,75.14,75.19,75.12,75.12,6600.0,67.676,67.721,67.658,67.658,6600.0
2012-10-18 11:35:00,75.13,75.27,75.13,75.23,7700.0,67.667,67.7931,67.667,67.757,7700.0
2012-10-18 11:40:00,75.22,75.28,75.21,75.27,6400.0,67.748,67.8021,67.739,67.7931,6400.0
2012-10-18 11:45:00,75.28,75.35,75.27,75.29,13400.0,67.8021,67.8651,67.7931,67.8111,13400.0
2012-10-18 11:50:00,75.3,75.31,75.25,75.28,12600.0,67.8201,67.8291,67.7751,67.8021,12600.0
2012-10-18 11:55:00,75.3,75.35,75.28,75.3,12700.0,67.8201,67.8651,67.8021,67.8201,12700.0
2012-10-18 12:00:00,75.3,75.35,75.26,75.28,14300.0,67.8201,67.8651,67.7841,67.8021,14300.0
2012-10-18 12:05:00,75.28,75.37,75.26,75.28,19800.0,67.8021,67.8831,67.7841,67.8021,19800.0
2012-10-18 12:10:00,75.28,75.29,75.23,75.26,2800.0,67.8021,67.8111,67.757,67.7841,2800.0
2012-10-18 12:15:00,75.26,75.3,75.25,75.28,2900.0,67.7841,67.8201,67.7751,67.8021,2900.0
2012-10-18 12:20:00,75.28,75.31,75.24,75.26,14600.0,67.8021,67.8291,67.766,67.7841,14600.0
2012-10-18 12:25:00,75.28,75.32,75.27,75.3,13900.0,67.8021,67.8381,67.7931,67.8201,13900.0
2012-10-18 12:30:00,75.3,75.39,75.3,75.36,15600.0,67.8201,67.9011,67.8201,67.8741,15600.0
2012-10-18 12:35:00,75.39,75.52,75.37,75.5,6600.0,67.9011,68.0182,67.8831,68.0002,6600.0
2012-10-18 12:40:00,75.48,75.51,75.39,75.39,4900.0,67.9822,68.0092,67.9011,67.9011,4900.0
2012-10-18 12:45:00,75.39,75.5,75.38,75.49,4300.0,67.9011,68.0002,67.8921,67.9912,4300.0
2012-10-18 12:50:00,75.49,75.59,75.47,75.55,5500.0,67.9912,68.0813,67.9732,68.0453,5500.0
2012-10-18 12:55:00,75.56,75.59,75.53,75.56,10400.0,68.0543,68.0813,68.0272,68.0543,10400.0
2012-10-18 13:00:00,75.56,75.57,75.46,75.46,9400.0,68.0543,68.0633,67.9642,67.9642,9400.0
2012-10-18 13:05:00,75.47,75.49,75.27,75.28,10600.0,67.9732,67.9912,67.7931,67.8021,10600.0
2012-10-18 13:10:00,75.27,75.28,75.17,75.22,11000.0,67.7931,67.8021,67.703,67.748,11000.0
2012-10-18 13:15:00,75.21,75.26,75.11,75.26,12000.0,67.739,67.7841,67.649,67.7841,12000.0
2012-10-18 13:20:00,75.28,75.37,75.28,75.37,3300.0,67.8021,67.8831,67.8021,67.8831,3300.0
2012-10-18 13:25:00,75.38,75.51,75.29,75.5,22200.0,67.8921,68.0092,67.8111,68.0002,22200.0
2012-10-18 13:30:00,75.5,75.52,75.45,75.52,6300.0,68.0002,68.0182,67.9552,68.0182,6300.0
2012-10-18 13:35:00,75.52,75.64,75.52,75.58,9500.0,68.0182,68.1263,68.0182,68.0723,9500.0
2012-10-18 13:40:00,75.58,75.64,75.54,75.64,7400.0,68.0723,68.1263,68.0362,68.1263,7400.0
2012-10-18 13:45:00,75.64,75.72,75.55,75.64,10200.0,68.1263,68.1984,68.0453,68.1263,10200.0
2012-10-18 13:50:00,75.63,75.65,75.53,75.54,5900.0,68.1173,68.1353,68.0272,68.0362,5900.0
2012-10-18 13:55:00,75.53,75.55,75.47,75.48,8500.0,68.0272,68.0453,67.9732,67.9822,8500.0
2012-10-18 14:00:00,75.49,75.61,75.49,75.61,8400.0,67.9912,68.0993,67.9912,68.0993,8400.0
2012-10-18 14:05:00,75.62,75.65,75.55,75.57,7100.0,68.1083,68.1353,68.0453,68.0633,7100.0
2012-10-18 14:10:00,75.56,75.56,75.45,75.52,11000.0,68.0543,68.0543,67.9552,68.0182,11000.0
2012-10-18 14:15:00,75.53,75.65,75.53,75.6,8200.0,68.0272,68.1353,68.0272,68.0903,8200.0
2012-10-18 14:20:00,75.61,75.63,75.53,75.59,8000.0,68.0993,68.1173,68.0272,68.0813,8000.0
2012-10-18 14:25:00,75.58,75.67,75.55,75.65,15500.0,68.0723,68.1533,68.0453,68.1353,15500.0
2012-10-18 14:30:00,75.65,75.69,75.6,75.67,20500.0,68.1353,68.1713,68.0903,68.1533,20500.0
2012-10-18 14:35:00,75.67,75.75,75.64,75.74,35700.0,68.1533,68.2254,68.1263,68.2164,35700.0
2012-10-18 14:40:00,75.74,75.74,75.66,75.68,28100.0,68.2164,68.2164,68.1443,68.1623,28100.0
2012-10-18 14:45:00,75.68,75.69,75.61,75.68,23700.0,68.1623,68.1713,68.0993,68.1623,23700.0
2012-10-18 14:50:00,75.68,75.77,75.62,75.65,18400.0,68.1623,68.2434,68.1083,68.1353,18400.0
2012-10-18 14:55:00,75.65,75.73,75.65,75.7,13100.0,68.1353,68.2074,68.1353,68.1804,13100.0
2012-10-18 15:00:00,75.72,75.77,75.67,75.68,16800.0,68.1984,68.2434,68.1533,68.1623,16800.0
2012-10-18 15:05:00,75.67,75.75,75.63,75.75,20400.0,68.1533,68.2254,68.1173,68.2254,20400.0
2012-10-18 15:10:00,75.75,75.87,75.73,75.83,27200.0,68.2254,68.3335,68.2074,68.2974,27200.0
2012-10-18 15:15:00,75.83,75.86,75.67,75.67,31400.0,68.2974,68.3245,68.1533,68.1533,31400.0
2012-10-18 15:20:00,75.68,75.75,75.68,75.72,20000.0,68.1623,68.2254,68.1623,68.1984,20000.0
2012-10-18 15:25:00,75.72,75.75,75.7,75.75,19400.0,68.1984,68.2254,68.1804,68.2254,19400.0
2012-10-18 15:30:00,75.74,75.76,75.72,75.73,36400.0,68.2164,68.2344,68.1984,68.2074,36400.0
2012-10-18 15:35:00,75.73,75.78,75.72,75.76,34700.0,68.2074,68.2524,68.1984,68.2344,34700.0
2012-10-18 15:40:00,75.74,75.84,75.71,75.8,41700.0,68.2164,68.3064,68.1894,68.2704,41700.0
2012-10-18 15:45:00,75.79,75.83,75.72,75.74,31300.0,68.2614,68.2974,68.1984,68.2164,31300.0
2012-10-18 15:50:00,75.73,75.77,75.71,75.73,44500.0,68.2074,68.2434,68.1894,68.2074,44500.0
2012-10-18 15:55:00,75.73,75.77,75.72,75.73,63700.0,68.2074,68.2434,68.1984,68.2074,63700.0
2012-10-19 09:30:00,75.27,75.29,75.16,75.16,126900.0,67.7931,67.8111,67.694,67.694,126900.0
2012-10-19 09:35:00,75.21,75.29,75.15,75.26,5900.0,67.739,67.8111,67.685,67.7841,5900.0
2012-10-19 09:40:00,75.2,75.24,74.86,74.96,10100.0,67.73,67.766,67.4238,67.5139,10100.0
2012-10-19 09:45:00,74.92,75.04,74.88,74.91,24800.0,67.4778,67.5859,67.4418,67.4688,24800.0
2012-10-19 09:50:00,74.94,74.95,74.89,74.94,9000.0,67.4958,67.5049,67.4508,67.4958,9000.0
2012-10-19 09:55:00,74.91,75.0,74.88,74.93,10200.0,67.4688,67.5499,67.4418,67.4868,10200.0
2012-10-19 10:00:00,74.96,75.05,74.92,75.02,17000.0,67.5139,67.5949,67.4778,67.5679,17000.0
2012-10-19 10:05:00,75.03,75.08,74.95,75.08,7500.0,67.5769,67.6219,67.5049,67.6219,7500.0
2012-10-19 10:10:00,75.07,75.07,74.98,74.99,8100.0,67.6129,67.6129,67.5319,67.5409,8100.0
2012-10-19 10:15:00,74.98,75.03,74.93,74.97,5200.0,67.5319,67.5769,67.4868,67.5229,5200.0
2012-10-19 10:20:00,74.97,75.0,74.9,74.94,43000.0,67.5229,67.5499,67.4598,67.4958,43000.0
2012-10-19 10:25:00,74.94,74.99,74.94,74.99,2600.0,67.4958,67.5409,67.4958,67.5409,2600.0
2012-10-19 10:30:00,74.97,74.99,74.96,74.99,5100.0,67.5229,67.5409,67.5139,67.5409,5100.0
2012-10-19 10:35:00,74.99,75.05,74.97,74.97,6400.0,67.5409,67.5949,67.5229,67.5229,6400.0
2012-10-19 10:40:00,74.99,75.03,74.96,75.03,7700.0,67.5409,67.5769,67.5139,67.5769,7700.0
2012-10-19 10:45:00,75.03,75.04,74.95,74.96,6600.0,67.5769,67.5859,67.5049,67.5139,6600.0
2012-10-19 10:50:00,74.95,75.0,74.95,74.99,4900.0,67.5049,67.5499,67.5049,67.5409,4900.0
2012-10-19 10:55:00,75.0,75.02,74.96,74.97,5500.0,67.5499,67.5679,67.5139,67.5229,5500.0
2012-10-19 11:00:00,74.96,74.96,74.9,74.94,8200.0,67.5139,67.5139,67.4598,67.4958,8200.0
2012-10-19 11:05:00,74.93,74.96,74.91,74.91,4700.0,67.4868,67.5139,67.4688,67.4688,4700.0
2012-10-19 11:10:00,74.92,74.94,74.9,74.93,19800.0,67.4778,67.4958,67.4598,67.4868,19800.0
2012-10-19 11:15:00,74.92,74.99,74.92,74.93,6000.0,67.4778,67.5409,67.4778,67.4868,6000.0
2012-10-19 11:20:00,74.93,74.97,74.92,74.97,9800.0,67.4868,67.5229,67.4778,67.5229,9800.0
2012-10-19 11:25:00,74.97,74.99,74.96,74.99,4500.0,67.5229,67.5409,67.5139,67.5409,4500.0
2012-10-19 11:30:00,74.98,75.01,74.97,75.01,7000.0,67.5319,67.5589,67.5229,67.5589,7000.0
2012-10-19 11:35:00,75.0,75.04,74.96,74.97,6500.0,67.5499,67.5859,67.5139,67.5229,6500.0
2012-10-19 11:40:00,74.95,74.98,74.9,74.98,10400.0,67.5049,67.5319,67.4598,67.5319,10400.0
2012-10-19 11:45:00,74.97,74.99,74.94,74.96,3400.0,67.5229,67.5409,67.4958,67.5139,3400.0
2012-10-19 11:50:00,74.96,75.0,74.94,74.95,12100.0,67.5139,67.5499,67.4958,67.5049,12100.0
2012-10-19 11:55:00,74.95,75.01,74.95,75.0,6700.0,67.5049,67.5589,67.5049,67.5499,6700.0
2012-10-19 12:00:00,74.97,75.0,74.93,74.99,5600.0,67.5229,67.5499,67.4868,67.5409,5600.0
2012-10-19 12:05:00,74.99,75.01,74.95,74.97,5000.0,67.5409,67.5589,67.5049,67.5229,5000.0
2012-10-19 12:10:00,74.97,74.99,74.94,74.99,4600.0,67.5229,67.5409,67.4958,67.5409,4600.0
2012-10-19 12:15:00,74.98,74.98,74.85,74.86,12900.0,67.5319,67.5319,67.4148,67.4238,12900.0
2012-10-19 12:20:00,74.86,74.89,74.79,74.79,10900.0,67.4238,67.4508,67.3607,67.3607,10900.0
2012-10-19 12:25:00,74.78,74.8,74.7,74.74,22800.0,67.3517,67.3698,67.2797,67.3157,22800.0
2012-10-19 12:30:00,74.74,74.95,74.74,74.91,20800.0,67.3157,67.5049,67.3157,67.4688,20800.0
2012-10-19 12:35:00,74.9,74.93,74.88,74.91,3500.0,67.4598,67.4868,67.4418,67.4688,3500.0
2012-10-19 12:40:00,74.91,74.91,74.89,74.9,3600.0,67.4688,67.4688,67.4508,67.4598,3600.0
2012-10-19 12:45:00,74.91,74.94,74.89,74.89,5600.0,67.4688,67.4958,67.4508,67.4508,5600.0
2012-10-19 12:50:00,74.89,74.93,74.89,74.92,2100.0,67.4508,67.4868,67.4508,67.4778,2100.0
2012-10-19 12:55:00,74.93,74.93,74.89,74.9,7600.0,67.4868,67.4868,67.4508,67.4598,7600.0
2012-10-19 13:00:00,74.9,74.9,74.87,74.88,4400.0,67.4598,67.4598,67.4328,67.4418,4400.0
2012-10-19 13:05:00,74.89,74.89,74.88,74.88,4600.0,67.4508,67.4508,67.4418,67.4418,4600.0
2012-10-19 13:10:00,74.89,74.9,74.88,74.89,7100.0,67.4508,67.4598,67.4418,67.4508,7100.0
2012-10-19 13:15:00,74.89,74.9,74.88,74.88,5600.0,67.4508,67.4598,67.4418,67.4418,5600.0
2012-10-19 13:20:00,74.87,74.89,74.87,74.87,6100.0,67.4328,67.4508,67.4328,67.4328,6100.0
2012-10-19 13:25:00,74.87,74.87,74.81,74.84,7300.0,67.4328,67.4328,67.3788,67.4058,7300.0
2012-10-19 13:30:00,74.82,74.82,74.76,74.77,8100.0,67.3878,67.3878,67.3337,67.3427,8100.0
2012-10-19 13:35:00,74.77,74.77,74.68,74.68,8000.0,67.3427,67.3427,67.2617,67.2617,8000.0
2012-10-19 13:40:00,74.66,74.68,74.62,74.66,4700.0,67.2437,67.2617,67.2076,67.2437,4700.0
2012-10-19 13:45:00,74.65,74.65,74.51,74.62,20900.0,67.2347,67.2347,67.1086,67.2076,20900.0
2012-10-19 13:50:00,74.61,74.72,74.59,74.72,12200.0,67.1986,67.2977,67.1806,67.2977,12200.0
2012-10-19 13:55:00,74.71,74.76,74.68,74.76,10100.0,67.2887,67.3337,67.2617,67.3337,10100.0
2012-10-19 14:00:00,74.77,74.84,74.77,74.83,16300.0,67.3427,67.4058,67.3427,67.3968,16300.0
2012-10-19 14:05:00,74.84,74.84,74.82,74.82,8300.0,67.4058,67.4058,67.3878,67.3878,8300.0
2012-10-19 14:10:00,74.82,74.83,74.81,74.82,9300.0,67.3878,67.3968,67.3788,67.3878,9300.0
2012-10-19 14:15:00,74.84,74.84,74.79,74.8,8900.0,67.4058,67.4058,67.3607,67.3698,8900.0
2012-10-19 14:20:00,74.81,74.86,74.77,74.78,5900.0,67.3788,67.4238,67.3427,67.3517,5900.0
2012-10-19 14:25:00,74.78,74.78,74.71,74.72,20500.0,67.3517,67.3517,67.2887,67.2977,20500.0
2012-10-19 14:30:00,74.72,74.73,74.67,74.69,13700.0,67.2977,67.3067,67.2527,67.2707,13700.0
2012-10-19 14:35:00,74.7,74.76,74.7,74.75,10300.0,67.2797,67.3337,67.2797,67.3247,10300.0
2012-10-19 14:40:00,74.74,74.75,74.69,74.75,12100.0,67.3157,67.3247,67.2707,67.3247,12100.0
2012-10-19 14:45:00,74.75,74.75,74.69,74.75,12200.0,67.3247,67.3247,67.2707,67.3247,12200.0
2012-10-19 14:50:00,74.76,74.76,74.68,74.74,10900.0,67.3337,67.3337,67.2617,67.3157,10900.0
2012-10-19 14:55:00,74.75,74.9,74.71,74.86,10400.0,67.3247,67.4598,67.2887,67.4238,10400.0
2012-10-19 15:00:00,74.86,74.86,74.79,74.79,13600.0,67.4238,67.4238,67.3607,67.3607,13600.0
2012-10-19 15:05:00,74.8,74.82,74.76,74.79,11900.0,67.3698,67.3878,67.3337,67.3607,11900.0
2012-10-19 15:10:00,74.79,74.85,74.78,74.82,11100.0,67.3607,67.4148,67.3517,67.3878,11100.0
2012-10-19 15:15:00,74.82,74.89,74.78,74.87,15600.0,67.3878,67.4508,67.3517,67.4328,15600.0
2012-10-19 15:20:00,74.88,74.92,74.86,74.9,21600.0,67.4418,67.4778,67.4238,67.4598,21600.0
2012-10-19 15:25:00,74.89,74.93,74.86,74.87,20100.0,67.4508,67.4868,67.4238,67.4328,20100.0
2012-10-19 15:30:00,74.85,74.86,74.79,74.84,28000.0,67.4148,67.4238,67.3607,67.4058,28000.0
2012-10-19 15:35:00,74.84,74.93,74.84,74.93,18500.0,67.4058,67.4868,67.4058,67.4868,18500.0
2012-10-19 15:40:00,74.94,74.94,74.87,74.92,36100.0,67.4958,67.4958,67.4328,67.4778,36100.0
2012-10-19 15:45:00,74.94,75.03,74.92,74.98,35600.0,67.4958,67.5769,67.4778,67.5319,35600.0
2012-10-19 15:50:00,74.99,75.06,74.98,75.02,77700.0,67.5409,67.6039,67.5319,67.5679,77700.0
2012-10-19 15:55:00,75.03,75.04,74.95,74.97,126800.0,67.5769,67.5859,67.5049,67.5229,126800.0
2012-10-22 09:30:00,74.78,74.91,74.75,74.83,19300.0,67.3517,67.4688,67.3247,67.3968,19300.0
2012-10-22 09:35:00,74.82,75.18,74.81,74.9,20100.0,67.3878,67.712,67.3788,67.4598,20100.0
2012-10-22 09:40:00,74.93,75.18,74.92,75.18,62900.0,67.4868,67.712,67.4778,67.712,62900.0
2012-10-22 09:45:00,75.19,75.38,75.19,75.29,19600.0,67.721,67.8921,67.721,67.8111,19600.0
2012-10-22 09:50:00,75.29,75.37,75.17,75.18,26600.0,67.8111,67.8831,67.703,67.712,26600.0
2012-10-22 09:55:00,75.17,75.46,75.17,75.41,23600.0,67.703,67.9642,67.703,67.9192,23600.0
2012-10-22 10:00:00,75.39,75.57,75.35,75.5,27900.0,67.9011,68.0633,67.8651,68.0002,27900.0
2012-10-22 10:05:00,75.5,75.7,75.48,75.7,21800.0,68.0002,68.1804,67.9822,68.1804,21800.0
2012-10-22 10:10:00,75.69,75.77,75.65,75.73,14400.0,68.1713,68.2434,68.1353,68.2074,14400.0
2012-10-22 10:15:00,75.73,76.11,75.71,76.07,44900.0,68.2074,68.5496,68.1894,68.5136,44900.0
2012-10-22 10:20:00,76.05,76.22,76.04,76.21,27300.0,68.4956,68.6487,68.4866,68.6397,27300.0
2012-10-22 10:25:00,76.21,76.32,75.98,76.06,32700.0,68.6397,68.7388,68.4325,68.5046,32700.0
2012-10-22 10:30:00,76.03,76.08,75.84,75.91,31400.0,68.4776,68.5226,68.3064,68.3695,31400.0
2012-10-22 10:35:00,75.91,75.96,75.85,75.89,18600.0,68.3695,68.4145,68.3155,68.3515,18600.0
2012-10-22 10:40:00,75.87,75.95,75.84,75.91,15100.0,68.3335,68.4055,68.3064,68.3695,15100.0
2012-10-22 10:45:00,75.91,75.95,75.83,75.92,16600.0,68.3695,68.4055,68.2974,68.3785,16600.0
2012-10-22 10:50:00,75.93,75.98,75.86,75.9,19400.0,68.3875,68.4325,68.3245,68.3605,19400.0
2012-10-22 10:55:00,75.9,75.97,75.89,75.97,13300.0,68.3605,68.4235,68.3515,68.4235,13300.0
2012-10-22 11:00:00,75.97,76.16,75.94,76.12,22800.0,68.4235,68.5947,68.3965,68.5586,22800.0
2012-10-22 11:05:00,76.09,76.09,75.95,76.02,10500.0,68.5316,68.5316,68.4055,68.4686,10500.0
2012-10-22 11:10:00,76.01,76.03,75.99,76.0,12400.0,68.4596,68.4776,68.4415,68.4506,12400.0
2012-10-22 11:15:00,76.01,76.01,75.89,75.89,11200.0,68.4596,68.4596,68.3515,68.3515,11200.0
2012-10-22 11:20:00,75.91,75.95,75.72,75.76,11900.0,68.3695,68.4055,68.1984,68.2344,11900.0
2012-10-22 11:25:00,75.72,75.86,75.72,75.82,10600.0,68.1984,68.3245,68.1984,68.2884,10600.0
2012-10-22 11:30:00,75.8,75.81,75.75,75.75,5000.0,68.2704,68.2794,68.2254,68.2254,5000.0
2012-10-22 11:35:00,75.74,75.81,75.74,75.8,9100.0,68.2164,68.2794,68.2164,68.2704,9100.0
2012-10-22 11:40:00,75.81,75.94,75.81,75.93,7200.0,68.2794,68.3965,68.2794,68.3875,7200.0
2012-10-22 11:45:00,75.94,75.95,75.88,75.94,7100.0,68.3965,68.4055,68.3425,68.3965,7100.0
2012-10-22 11:50:00,75.93,75.97,75.9,75.97,12900.0,68.3875,68.4235,68.3605,68.4235,12900.0
2012-10-22 11:55:00,75.97,75.97,75.87,75.88,8200.0,68.4235,68.4235,68.3335,68.3425,8200.0
2012-10-22 12:00:00,75.87,75.89,75.86,75.88,10100.0,68.3335,68.3515,68.3245,68.3425,10100.0
2012-10-22 12:05:00,75.88,75.98,75.87,75.97,8900.0,68.3425,68.4325,68.3335,68.4235,8900.0
2012-10-22 12:10:00,75.96,76.03,75.92,76.02,17400.0,68.4145,68.4776,68.3785,68.4686,17400.0
2012-10-22 12:15:00,76.04,76.05,75.97,75.99,11000.0,68.4866,68.4956,68.4235,68.4415,11000.0
2012-10-22 12:20:00,76.0,76.06,75.98,76.05,14400.0,68.4506,68.5046,68.4325,68.4956,14400.0
2012-10-22 12:25:00,76.06,76.07,76.0,76.06,11300.0,68.5046,68.5136,68.4506,68.5046,11300.0
2012-10-22 12:30:00,76.07,76.07,76.01,76.06,11900.0,68.5136,68.5136,68.4596,68.5046,11900.0
2012-10-22 12:35:00,76.07,76.09,76.0,76.04,8600.0,68.5136,68.5316,68.4506,68.4866,8600.0
2012-10-22 12:40:00,76.04,76.07,76.01,76.05,7800.0,68.4866,68.5136,68.4596,68.4956,7800.0
2012-10-22 12:45:00,76.04,76.09,76.04,76.07,5800.0,68.4866,68.5316,68.4866,68.5136,5800.0
2012-10-22 12:50:00,76.06,76.06,75.96,75.98,8200.0,68.5046,68.5046,68.4145,68.4325,8200.0
2012-10-22 12:55:00,75.98,76.01,75.97,76.0,9300.0,68.4325,68.4596,68.4235,68.4506,9300.0
2012-10-22 13:00:00,76.0,76.05,76.0,76.04,7700.0,68.4506,68.4956,68.4506,68.4866,7700.0
2012-10-22 13:05:00,76.03,76.05,76.0,76.04,17400.0,68.4776,68.4956,68.4506,68.4866,17400.0
2012-10-22 13:10:00,76.06,76.14,75.98,76.13,28800.0,68.5046,68.5766,68.4325,68.5676,28800.0
2012-10-22 13:15:00,76.13,76.13,75.98,76.01,24700.0,68.5676,68.5676,68.4325,68.4596,24700.0
2012-10-22 13:20:00,76.0,76.0,75.95,75.98,18400.0,68.4506,68.4506,68.4055,68.4325,18400.0
2012-10-22 13:25:00,75.99,76.0,75.89,75.93,19700.0,68.4415,68.4506,68.3515,68.3875,19700.0
2012-10-22 13:30:00,75.95,75.96,75.83,75.91,14100.0,68.4055,68.4145,68.2974,68.3695,14100.0
2012-10-22 13:35:00,75.85,75.9,75.81,75.83,13300.0,68.3155,68.3605,68.2794,68.2974,13300.0
2012-10-22 13:40:00,75.83,75.83,75.62,75.62,16200.0,68.2974,68.2974,68.1083,68.1083,16200.0
2012-10-22 13:45:00,75.62,75.76,75.59,75.74,16400.0,68.1083,68.2344,68.0813,68.2164,16400.0
2012-10-22 13:50:00,75.76,75.8,75.7,75.71,14500.0,68.2344,68.2704,68.1804,68.1894,14500.0
2012-10-22 13:55:00,75.71,75.71,75.64,75.65,8100.0,68.1894,68.1894,68.1263,68.1353,8100.0
2012-10-22 14:00:00,75.66,75.69,75.59,75.67,16000.0,68.1443,68.1713,68.0813,68.1533,16000.0
2012-10-22 14:05:00,75.67,75.68,75.58,75.6,13500.0,68.1533,68.1623,68.0723,68.0903,13500.0
2012-10-22 14:10:00,75.59,75.59,75.53,75.59,12500.0,68.0813,68.0813,68.0272,68.0813,12500.0
2012-10-22 14:15:00,75.6,75.73,75.6,75.64,14200.0,68.0903,68.2074,68.0903,68.1263,14200.0
2012-10-22 14:20:00,75.65,75.66,75.53,75.55,9700.0,68.1353,68.1443,68.0272,68.0453,9700.0
2012-10-22 14:25:00,75.55,75.56,75.46,75.47,15200.0,68.0453,68.0543,67.9642,67.9732,15200.0
2012-10-22 14:30:00,75.47,75.52,75.38,75.5,13600.0,67.9732,68.0182,67.8921,68.0002,13600.0
2012-10-22 14:35:00,75.49,75.51,75.41,75.41,7400.0,67.9912,68.0092,67.9192,67.9192,7400.0
2012-10-22 14:40:00,75.41,75.63,75.4,75.58,12400.0,67.9192,68.1173,67.9102,68.0723,12400.0
2012-10-22 14:45:00,75.53,75.57,75.48,75.56,11400.0,68.0272,68.0633,67.9822,68.0543,11400.0
2012-10-22 14:50:00,75.55,75.56,75.49,75.52,11000.0,68.0453,68.0543,67.9912,68.0182,11000.0
2012-10-22 14:55:00,75.52,75.53,75.47,75.53,13400.0,68.0182,68.0272,67.9732,68.0272,13400.0
2012-10-22 15:00:00,75.53,75.53,75.44,75.46,14200.0,68.0272,68.0272,67.9462,67.9642,14200.0
2012-10-22 15:05:00,75.45,75.47,75.43,75.47,7800.0,67.9552,67.9732,67.9372,67.9732,7800.0
2012-10-22 15:10:00,75.47,75.66,75.47,75.61,18100.0,67.9732,68.1443,67.9732,68.0993,18100.0
2012-10-22 15:15:00,75.61,75.62,75.54,75.56,17000.0,68.0993,68.1083,68.0362,68.0543,17000.0
2012-10-22 15:20:00,75.56,75.58,75.5,75.57,13800.0,68.0543,68.0723,68.0002,68.0633,13800.0
2012-10-22 15:25:00,75.58,75.81,75.57,75.81,21400.0,68.0723,68.2794,68.0633,68.2794,21400.0
2012-10-22 15:30:00,75.81,75.81,75.67,75.72,36500.0,68.2794,68.2794,68.1533,68.1984,36500.0
2012-10-22 15:35:00,75.74,76.01,75.73,75.95,30200.0,68.2164,68.4596,68.2074,68.4055,30200.0
2012-10-22 15:40:00,75.95,75.96,75.75,75.83,21600.0,68.4055,68.4145,68.2254,68.2974,21600.0
2012-10-22 15:45:00,75.83,75.9,75.77,75.9,21200.0,68.2974,68.3605,68.2434,68.3605,21200.0
2012-10-22 15:50:00,75.9,75.95,75.82,75.94,34600.0,68.3605,68.4055,68.2884,68.3965,34600.0
2012-10-22 15:55:00,75.95,76.24,75.93,76.2,90400.0,68.4055,68.6667,68.3875,68.6307,90400.0
2012-10-23 09:30:00,75.52,75.52,74.86,74.9,21800.0,68.0182,68.0182,67.4238,67.4598,21800.0
2012-10-23 09:35:00,74.93,74.98,74.5,74.61,37400.0,67.4868,67.5319,67.0996,67.1986,37400.0
2012-10-23 09:40:00,74.62,75.05,74.61,74.93,41800.0,67.2076,67.5949,67.1986,67.4868,41800.0
2012-10-23 09:45:00,74.93,74.95,74.74,74.95,9400.0,67.4868,67.5049,67.3157,67.5049,9400.0
2012-10-23 09:50:00,74.91,74.95,74.74,74.82,19300.0,67.4688,67.5049,67.3157,67.3878,19300.0
2012-10-23 09:55:00,74.82,74.82,74.49,74.52,15400.0,67.3878,67.3878,67.0905,67.1176,15400.0
2012-10-23 10:00:00,74.5,74.66,74.42,74.57,20900.0,67.0996,67.2437,67.0275,67.1626,20900.0
2012-10-23 10:05:00,74.54,74.56,74.34,74.36,19800.0,67.1356,67.1536,66.9554,66.9735,19800.0
2012-10-23 10:10:00,74.35,74.35,74.2,74.25,13500.0,66.9645,66.9645,66.8294,66.8744,13500.0
2012-10-23 10:15:00,74.25,74.3,74.2,74.27,23800.0,66.8744,66.9194,66.8294,66.8924,23800.0
2012-10-23 10:20:00,74.29,74.37,74.26,74.27,19500.0,66.9104,66.9825,66.8834,66.8924,19500.0
2012-10-23 10:25:00,74.26,74.32,74.2,74.23,8500.0,66.8834,66.9374,66.8294,66.8564,8500.0
2012-10-23 10:30:00,74.22,74.23,74.01,74.02,12300.0,66.8474,66.8564,66.6582,66.6672,12300.0
2012-10-23 10:35:00,74.02,74.02,73.92,73.94,16600.0,66.6672,66.6672,66.5772,66.5952,16600.0
2012-10-23 10:40:00,73.94,74.3,73.93,74.28,12600.0,66.5952,66.9194,66.5862,66.9014,12600.0
2012-10-23 10:45:00,74.28,74.28,74.2,74.24,19000.0,66.9014,66.9014,66.8294,66.8654,19000.0
2012-10-23 10:50:00,74.23,74.36,74.23,74.23,13500.0,66.8564,66.9735,66.8564,66.8564,13500.0
2012-10-23 10:55:00,74.23,74.55,74.23,74.54,14300.0,66.8564,67.1446,66.8564,67.1356,14300.0
2012-10-23 11:00:00,74.53,74.63,74.5,74.61,48500.0,67.1266,67.2166,67.0996,67.1986,48500.0
2012-10-23 11:05:00,74.62,74.65,74.61,74.63,11200.0,67.2076,67.2347,67.1986,67.2166,11200.0
2012-10-23 11:10:00,74.62,74.7,74.56,74.7,10800.0,67.2076,67.2797,67.1536,67.2797,10800.0
2012-10-23 11:15:00,74.69,74.74,74.65,74.71,9400.0,67.2707,67.3157,67.2347,67.2887,9400.0
2012-10-23 11:20:00,74.73,74.73,74.61,74.63,13000.0,67.3067,67.3067,67.1986,67.2166,13000.0
2012-10-23 11:25:00,74.63,74.64,74.59,74.6,6500.0,67.2166,67.2256,67.1806,67.1896,6500.0
2012-10-23 11:30:00,74.59,74.59,74.44,74.55,9400.0,67.1806,67.1806,67.0455,67.1446,9400.0
2012-10-23 11:35:00,74.55,74.56,74.45,74.52,8700.0,67.1446,67.1536,67.0545,67.1176,8700.0
2012-10-23 11:40:00,74.53,74.54,74.46,74.54,6300.0,67.1266,67.1356,67.0635,67.1356,6300.0
2012-10-23 11:45:00,74.54,74.58,74.51,74.57,7800.0,67.1356,67.1716,67.1086,67.1626,7800.0
2012-10-23 11:50:00,74.58,74.58,74.54,74.55,5900.0,67.1716,67.1716,67.1356,67.1446,5900.0
2012-10-23 11:55:00,74.56,74.56,74.48,74.52,9600.0,67.1536,67.1536,67.0815,67.1176,9600.0
2012-10-23 12:00:00,74.52,74.53,74.44,74.51,10900.0,67.1176,67.1266,67.0455,67.1086,10900.0
2012-10-23 12:05:00,74.5,74.5,74.38,74.38,6900.0,67.0996,67.0996,66.9915,66.9915,6900.0
2012-10-23 12:10:00,74.39,74.53,74.38,74.53,12200.0,67.0005,67.1266,66.9915,67.1266,12200.0
2012-10-23 12:15:00,74.5,74.53,74.5,74.52,3100.0,67.0996,67.1266,67.0996,67.1176,3100.0
2012-10-23 12:20:00,74.51,74.74,74.51,74.74,9000.0,67.1086,67.3157,67.1086,67.3157,9000.0
2012-10-23 12:25:00,74.74,74.74,74.62,74.69,11500.0,67.3157,67.3157,67.2076,67.2707,11500.0
2012-10-23 12:30:00,74.71,74.83,74.69,74.82,13300.0,67.2887,67.3968,67.2707,67.3878,13300.0
2012-10-23 12:35:00,74.83,74.95,74.83,74.91,12400.0,67.3968,67.5049,67.3968,67.4688,12400.0
2012-10-23 12:40:00,74.92,75.02,74.86,74.98,20000.0,67.4778,67.5679,67.4238,67.5319,20000.0
2012-10-23 12:45:00,74.97,74.98,74.9,74.95,8900.0,67.5229,67.5319,67.4598,67.5049,8900.0
2012-10-23 12:50:00,74.95,74.95,74.81,74.84,8300.0,67.5049,67.5049,67.3788,67.4058,8300.0
2012-10-23 12:55:00,74.86,74.95,74.86,74.9,3400.0,67.4238,67.5049,67.4238,67.4598,3400.0
2012-10-23 13:00:00,74.91,74.94,74.86,74.92,5600.0,67.4688,67.4958,67.4238,67.4778,5600.0
2012-10-23 13:05:00,74.93,74.94,74.83,74.83,5000.0,67.4868,67.4958,67.3968,67.3968,5000.0
2012-10-23 13:10:00,74.85,74.85,74.76,74.78,4700.0,67.4148,67.4148,67.3337,67.3517,4700.0
2012-10-23 13:15:00,74.81,74.84,74.67,74.68,9700.0,67.3788,67.4058,67.2527,67.2617,9700.0
2012-10-23 13:20:00,74.7,74.76,74.67,74.74,7800.0,67.2797,67.3337,67.2527,67.3157,7800.0
2012-10-23 13:25:00,74.74,74.74,74.63,74.63,7700.0,67.3157,67.3157,67.2166,67.2166,7700.0
2012-10-23 13:30:00,74.66,74.67,74.63,74.65,2300.0,67.2437,67.2527,67.2166,67.2347,2300.0
2012-10-23 13:35:00,74.65,74.66,74.56,74.59,3100.0,67.2347,67.2437,67.1536,67.1806,3100.0
2012-10-23 13:40:00,74.59,74.6,74.55,74.6,2700.0,67.1806,67.1896,67.1446,67.1896,2700.0
2012-10-23 13:45:00,74.6,74.6,74.48,74.53,6000.0,67.1896,67.1896,67.0815,67.1266,6000.0
2012-10-23 13:50:00,74.53,74.54,74.43,74.45,8900.0,67.1266,67.1356,67.0365,67.0545,8900.0
2012-10-23 13:55:00,74.44,74.61,74.41,74.61,6700.0,67.0455,67.1986,67.0185,67.1986,6700.0
2012-10-23 14:00:00,74.6,74.71,74.6,74.67,5500.0,67.1896,67.2887,67.1896,67.2527,5500.0
2012-10-23 14:05:00,74.66,74.67,74.57,74.57,10700.0,67.2437,67.2527,67.1626,67.1626,10700.0
2012-10-23 14:10:00,74.57,74.59,74.43,74.43,9300.0,67.1626,67.1806,67.0365,67.0365,9300.0
2012-10-23 14:15:00,74.45,74.53,74.44,74.45,11500.0,67.0545,67.1266,67.0455,67.0545,11500.0
2012-10-23 14:20:00,74.5,74.54,74.44,74.54,5200.0,67.0996,67.1356,67.0455,67.1356,5200.0
2012-10-23 14:25:00,74.56,74.62,74.55,74.58,6400.0,67.1536,67.2076,67.1446,67.1716,6400.0
2012-10-23 14:30:00,74.61,74.64,74.58,74.6,5900.0,67.1986,67.2256,67.1716,67.1896,5900.0
2012-10-23 14:35:00,74.61,74.75,74.61,74.73,6300.0,67.1986,67.3247,67.1986,67.3067,6300.0
2012-10-23 14:40:00,74.73,74.73,74.67,74.7,8500.0,67.3067,67.3067,67.2527,67.2797,8500.0
2012-10-23 14:45:00,74.72,74.86,74.71,74.82,12900.0,67.2977,67.4238,67.2887,67.3878,12900.0
2012-10-23 14:50:00,74.81,74.82,74.71,74.73,6700.0,67.3788,67.3878,67.2887,67.3067,6700.0
2012-10-23 14:55:00,74.73,74.76,74.73,74.76,7000.0,67.3067,67.3337,67.3067,67.3337,7000.0
2012-10-23 15:00:00,74.77,74.93,74.77,74.89,27900.0,67.3427,67.4868,67.3427,67.4508,27900.0
2012-10-23 15:05:00,74.88,74.89,74.81,74.81,12700.0,67.4418,67.4508,67.3788,67.3788,12700.0
2012-10-23 15:10:00,74.8,74.84,74.68,74.72,22200.0,67.3698,67.4058,67.2617,67.2977,22200.0
2012-10-23 15:15:00,74.7,74.74,74.68,74.74,11400.0,67.2797,67.3157,67.2617,67.3157,11400.0
2012-10-23 15:20:00,74.75,74.83,74.73,74.83,11200.0,67.3247,67.3968,67.3067,67.3968,11200.0
2012-10-23 15:25:00,74.83,74.86,74.81,74.83,19800.0,67.3968,67.4238,67.3788,67.3968,19800.0
2012-10-23 15:30:00,74.83,74.88,74.81,74.83,35400.0,67.3968,67.4418,67.3788,67.3968,35400.0
2012-10-23 15:35:00,74.84,74.9,74.78,74.83,24700.0,67.4058,67.4598,67.3517,67.3968,24700.0
2012-10-23 15:40:00,74.83,74.85,74.69,74.7,19500.0,67.3968,67.4148,67.2707,67.2797,19500.0
2012-10-23 15:45:00,74.72,74.76,74.66,74.73,25200.0,67.2977,67.3337,67.2437,67.3067,25200.0
2012-10-23 15:50:00,74.73,74.85,74.73,74.78,28100.0,67.3067,67.4148,67.3067,67.3517,28100.0
2012-10-23 15:55:00,74.78,74.79,74.69,74.7,46200.0,67.3517,67.3607,67.2707,67.2797,46200.0
2012-10-24 09:30:00,75.1,75.15,74.78,74.8,18700.0,67.64,67.685,67.3517,67.3698,18700.0
2012-10-24 09:35:00,74.82,74.94,74.76,74.8,8700.0,67.3878,67.4958,67.3337,67.3698,8700.0
2012-10-24 09:40:00,74.8,74.9,74.8,74.9,7100.0,67.3698,67.4598,67.3698,67.4598,7100.0
2012-10-24 09:45:00,74.88,74.92,74.75,74.91,12400.0,67.4418,67.4778,67.3247,67.4688,12400.0
2012-10-24 09:50:00,74.91,74.92,74.81,74.89,10400.0,67.4688,67.4778,67.3788,67.4508,10400.0
2012-10-24 09:55:00,74.91,74.98,74.9,74.94,9300.0,67.4688,67.5319,67.4598,67.4958,9300.0
2012-10-24 10:00:00,74.92,74.97,74.77,74.88,11300.0,67.4778,67.5229,67.3427,67.4418,11300.0
2012-10-24 10:05:00,74.86,74.86,74.72,74.78,13500.0,67.4238,67.4238,67.2977,67.3517,13500.0
2012-10-24 10:10:00,74.78,74.97,74.77,74.97,7800.0,67.3517,67.5229,67.3427,67.5229,7800.0
2012-10-24 10:15:00,74.96,74.97,74.88,74.88,9100.0,67.5139,67.5229,67.4418,67.4418,9100.0
2012-10-24 10:20:00,74.87,74.95,74.86,74.93,29500.0,67.4328,67.5049,67.4238,67.4868,29500.0
2012-10-24 10:25:00,74.95,75.12,74.95,74.98,12900.0,67.5049,67.658,67.5049,67.5319,12900.0
2012-10-24 10:30:00,74.98,75.16,74.95,75.08,17900.0,67.5319,67.694,67.5049,67.6219,17900.0
2012-10-24 10:35:00,75.11,75.14,75.03,75.1,7600.0,67.649,67.676,67.5769,67.64,7600.0
2012-10-24 10:40:00,75.1,75.18,75.08,75.17,5700.0,67.64,67.712,67.6219,67.703,5700.0
2012-10-24 10:45:00,75.15,75.2,75.13,75.17,6400.0,67.685,67.73,67.667,67.703,6400.0
2012-10-24 10:50:00,75.17,75.19,75.15,75.17,8300.0,67.703,67.721,67.685,67.703,8300.0
2012-10-24 10:55:00,75.18,75.37,75.17,75.37,7400.0,67.712,67.8831,67.703,67.8831,7400.0
2012-10-24 11:00:00,75.36,75.4,75.35,75.39,8300.0,67.8741,67.9102,67.8651,67.9011,8300.0
2012-10-24 11:05:00,75.39,75.41,75.31,75.36,14800.0,67.9011,67.9192,67.8291,67.8741,14800.0
2012-10-24 11:10:00,75.34,75.37,75.3,75.37,15000.0,67.8561,67.8831,67.8201,67.8831,15000.0
2012-10-24 11:15:00,75.37,75.44,75.37,75.38,10000.0,67.8831,67.9462,67.8831,67.8921,10000.0
2012-10-24 11:20:00,75.37,75.4,75.35,75.39,12200.0,67.8831,67.9102,67.8651,67.9011,12200.0
2012-10-24 11:25:00,75.37,75.39,75.31,75.36,8200.0,67.8831,67.9011,67.8291,67.8741,8200.0
2012-10-24 11:30:00,75.38,75.57,75.38,75.5,21900.0,67.8921,68.0633,67.8921,68.0002,21900.0
2012-10-24 11:35:00,75.5,75.51,75.39,75.43,12800.0,68.0002,68.0092,67.9011,67.9372,12800.0
2012-10-24 11:40:00,75.43,75.43,75.39,75.41,7500.0,67.9372,67.9372,67.9011,67.9192,7500.0
2012-10-24 11:45:00,75.42,75.42,75.25,75.3,10100.0,67.9282,67.9282,67.7751,67.8201,10100.0
2012-10-24 11:50:00,75.28,75.4,75.28,75.4,5000.0,67.8021,67.9102,67.8021,67.9102,5000.0
2012-10-24 11:55:00,75.4,75.4,75.38,75.39,5500.0,67.9102,67.9102,67.8921,67.9011,5500.0
2012-10-24 12:00:00,75.4,75.48,75.4,75.44,9200.0,67.9102,67.9822,67.9102,67.9462,9200.0
2012-10-24 12:05:00,75.45,75.47,75.38,75.42,11200.0,67.9552,67.9732,67.8921,67.9282,11200.0
2012-10-24 12:10:00,75.43,75.47,75.42,75.47,2800.0,67.9372,67.9732,67.9282,67.9732,2800.0
2012-10-24 12:15:00,75.48,75.48,75.43,75.45,5700.0,67.9822,67.9822,67.9372,67.9552,5700.0
2012-10-24 12:20:00,75.44,75.44,75.39,75.4,21800.0,67.9462,67.9462,67.9011,67.9102,21800.0
2012-10-24 12:25:00,75.4,75.42,75.38,75.39,54200.0,67.9102,67.9282,67.8921,67.9011,54200.0
2012-10-24 12:30:00,75.39,75.42,75.34,75.34,22200.0,67.9011,67.9282,67.8561,67.8561,22200.0
2012-10-24 12:35:00,75.34,75.36,75.25,75.26,9100.0,67.8561,67.8741,67.7751,67.7841,9100.0
2012-10-24 12:40:00,75.25,75.33,75.25,75.31,6100.0,67.7751,67.8471,67.7751,67.8291,6100.0
2012-10-24 12:45:00,75.29,75.34,75.26,75.34,6700.0,67.8111,67.8561,67.7841,67.8561,6700.0
2012-10-24 12:50:00,75.33,75.33,75.3,75.31,3700.0,67.8471,67.8471,67.8201,67.8291,3700.0
2012-10-24 12:55:00,75.34,75.34,75.32,75.32,2700.0,67.8561,67.8561,67.8381,67.8381,2700.0
2012-10-24 13:00:00,75.32,75.33,75.27,75.28,8100.0,67.8381,67.8471,67.7931,67.8021,8100.0
2012-10-24 13:05:00,75.28,75.32,75.26,75.32,3700.0,67.8021,67.8381,67.7841,67.8381,3700.0
2012-10-24 13:10:00,75.32,75.33,75.27,75.27,4800.0,67.8381,67.8471,67.7931,67.7931,4800.0
2012-10-24 13:15:00,75.28,75.31,75.27,75.27,2900.0,67.8021,67.8291,67.7931,67.7931,2900.0
2012-10-24 13:20:00,75.26,75.32,75.25,75.32,4600.0,67.7841,67.8381,67.7751,67.8381,4600.0
2012-10-24 13:25:00,75.31,75.33,75.3,75.33,2700.0,67.8291,67.8471,67.8201,67.8471,2700.0
2012-10-24 13:30:00,75.33,75.34,75.3,75.31,3100.0,67.8471,67.8561,67.8201,67.8291,3100.0
2012-10-24 13:35:00,75.29,75.31,75.28,75.28,4900.0,67.8111,67.8291,67.8021,67.8021,4900.0
2012-10-24 13:40:00,75.29,75.32,75.26,75.27,7900.0,67.8111,67.8381,67.7841,67.7931,7900.0
2012-10-24 13:45:00,75.26,75.31,75.26,75.31,3200.0,67.7841,67.8291,67.7841,67.8291,3200.0
2012-10-24 13:50:00,75.29,75.29,75.18,75.18,7600.0,67.8111,67.8111,67.712,67.712,7600.0
2012-10-24 13:55:00,75.18,75.25,75.18,75.23,7600.0,67.712,67.7751,67.712,67.757,7600.0
2012-10-24 14:00:00,75.23,75.32,75.23,75.3,7800.0,67.757,67.8381,67.757,67.8201,7800.0
2012-10-24 14:05:00,75.29,75.3,75.29,75.29,2900.0,67.8111,67.8201,67.8111,67.8111,2900.0
2012-10-24 14:10:00,75.29,75.33,75.25,75.32,7600.0,67.8111,67.8471,67.7751,67.8381,7600.0
2012-10-24 14:15:00,75.32,75.35,75.03,75.29,12600.0,67.8381,67.8651,67.5769,67.8111,12600.0
2012-10-24 14:20:00,75.29,75.36,75.16,75.17,10800.0,67.8111,67.8741,67.694,67.703,10800.0
2012-10-24 14:25:00,75.17,75.35,75.17,75.33,9100.0,67.703,67.8651,67.703,67.8471,9100.0
2012-10-24 14:30:00,75.32,75.39,75.23,75.23,12200.0,67.8381,67.9011,67.757,67.757,12200.0
2012-10-24 14:35:00,75.24,75.44,75.24,75.34,57800.0,67.766,67.9462,67.766,67.8561,57800.0
2012-10-24 14:40:00,75.33,75.38,75.27,75.32,22000.0,67.8471,67.8921,67.7931,67.8381,22000.0
2012-10-24 14:45:00,75.32,75.36,75.29,75.34,19100.0,67.8381,67.8741,67.8111,67.8561,19100.0
2012-10-24 14:50:00,75.34,75.35,75.24,75.29,18300.0,67.8561,67.8651,67.766,67.8111,18300.0
2012-10-24 14:55:00,75.29,75.4,75.28,75.39,16200.0,67.8111,67.9102,67.8021,67.9011,16200.0
2012-10-24 15:00:00,75.39,75.46,75.3,75.34,30700.0,67.9011,67.9642,67.8201,67.8561,30700.0
2012-10-24 15:05:00,75.32,75.34,75.22,75.31,16400.0,67.8381,67.8561,67.748,67.8291,16400.0
2012-10-24 15:10:00,75.33,75.35,75.17,75.23,18500.0,67.8471,67.8651,67.703,67.757,18500.0
2012-10-24 15:15:00,75.24,75.32,75.2,75.32,13600.0,67.766,67.8381,67.73,67.8381,13600.0
2012-10-24 15:20:00,75.32,75.32,75.21,75.29,15900.0,67.8381,67.8381,67.739,67.8111,15900.0
2012-10-24 15:25:00,75.29,75.3,75.2,75.26,16600.0,67.8111,67.8201,67.73,67.7841,16600.0
2012-10-24 15:30:00,75.27,75.41,75.27,75.39,22900.0,67.7931,67.9192,67.7931,67.9011,22900.0
2012-10-24 15:35:00,75.39,75.48,75.33,75.37,28700.0,67.9011,67.9822,67.8471,67.8831,28700.0
2012-10-24 15:40:00,75.38,75.44,75.32,75.41,26400.0,67.8921,67.9462,67.8381,67.9192,26400.0
2012-10-24 15:45:00,75.41,75.43,75.29,75.37,40200.0,67.9192,67.9372,67.8111,67.8831,40200.0
2012-10-24 15:50:00,75.37,75.41,75.3,75.37,40600.0,67.8831,67.9192,67.8201,67.8831,40600.0
2012-10-24 15:55:00,75.36,75.4,75.27,75.35,81700.0,67.8741,67.9102,67.7931,67.8651,81700.0
2012-10-25 09:30:00,76.13,76.99,76.13,76.31,56500.0,68.5676,69.3422,68.5676,68.7298,56500.0
2012-10-25 09:35:00,76.31,76.55,76.19,76.51,45000.0,68.7298,68.9459,68.6217,68.9099,45000.0
2012-10-25 09:40:00,76.55,76.55,76.13,76.55,28800.0,68.9459,68.9459,68.5676,68.9459,28800.0
2012-10-25 09:45:00,76.52,76.69,76.42,76.64,13900.0,68.9189,69.072,68.8288,69.027,13900.0
2012-10-25 09:50:00,76.62,76.69,76.46,76.53,43500.0,69.009,69.072,68.8649,68.9279,43500.0
2012-10-25 09:55:00,76.52,76.68,76.51,76.65,16900.0,68.9189,69.063,68.9099,69.036,16900.0
2012-10-25 10:00:00,76.62,76.67,76.4,76.43,31500.0,69.009,69.054,68.8108,68.8378,31500.0
2012-10-25 10:05:00,76.43,76.47,76.36,76.36,27900.0,68.8378,68.8739,68.7748,68.7748,27900.0
2012-10-25 10:10:00,76.36,76.5,76.34,76.42,25500.0,68.7748,68.9009,68.7568,68.8288,25500.0
2012-10-25 10:15:00,76.43,76.5,76.37,76.5,15700.0,68.8378,68.9009,68.7838,68.9009,15700.0
2012-10-25 10:20:00,76.49,76.51,76.41,76.42,24700.0,68.8919,68.9099,68.8198,68.8288,24700.0
2012-10-25 10:25:00,76.4,76.4,76.22,76.22,15000.0,68.8108,68.8108,68.6487,68.6487,15000.0
2012-10-25 10:30:00,76.2,76.2,76.13,76.18,8700.0,68.6307,68.6307,68.5676,68.6127,8700.0
2012-10-25 10:35:00,76.17,76.18,76.09,76.11,14000.0,68.6037,68.6127,68.5316,68.5496,14000.0
2012-10-25 10:40:00,76.11,76.19,76.08,76.14,9300.0,68.5496,68.6217,68.5226,68.5766,9300.0
2012-10-25 10:45:00,76.11,76.19,76.08,76.17,19200.0,68.5496,68.6217,68.5226,68.6037,19200.0
2012-10-25 10:50:00,76.15,76.22,76.11,76.21,11300.0,68.5857,68.6487,68.5496,68.6397,11300.0
2012-10-25 10:55:00,76.21,76.38,76.19,76.37,11400.0,68.6397,68.7928,68.6217,68.7838,11400.0
2012-10-25 11:00:00,76.36,76.47,76.3,76.35,17200.0,68.7748,68.8739,68.7208,68.7658,17200.0
2012-10-25 11:05:00,76.34,76.38,76.25,76.25,22500.0,68.7568,68.7928,68.6757,68.6757,22500.0
2012-10-25 11:10:00,76.25,76.25,76.19,76.19,13700.0,68.6757,68.6757,68.6217,68.6217,13700.0
2012-10-25 11:15:00,76.19,76.19,76.14,76.16,8500.0,68.6217,68.6217,68.5766,68.5947,8500.0
2012-10-25 11:20:00,76.16,76.17,76.06,76.07,9400.0,68.5947,68.6037,68.5046,68.5136,9400.0
2012-10-25 11:25:00,76.08,76.08,75.88,75.95,14500.0,68.5226,68.5226,68.3425,68.4055,14500.0
2012-10-25 11:30:00,75.94,76.11,75.94,76.04,6800.0,68.3965,68.5496,68.3965,68.4866,6800.0
2012-10-25 11:35:00,76.04,76.04,75.86,75.9,8800.0,68.4866,68.4866,68.3245,68.3605,8800.0
2012-10-25 11:40:00,75.91,75.94,75.83,75.93,10400.0,68.3695,68.3965,68.2974,68.3875,10400.0
2012-10-25 11:45:00,75.93,75.94,75.7,75.72,11300.0,68.3875,68.3965,68.1804,68.1984,11300.0
2012-10-25 11:50:00,75.66,75.75,75.45,75.67,14100.0,68.1443,68.2254,67.9552,68.1533,14100.0
2012-10-25 11:55:00,75.67,75.77,75.42,75.44,45500.0,68.1533,68.2434,67.9282,67.9462,45500.0
2012-10-25 12:00:00,75.43,75.48,75.31,75.44,44800.0,67.9372,67.9822,67.8291,67.9462,44800.0
2012-10-25 12:05:00,75.44,75.57,75.38,75.56,16700.0,67.9462,68.0633,67.8921,68.0543,16700.0
2012-10-25 12:10:00,75.54,75.54,75.42,75.42,10400.0,68.0362,68.0362,67.9282,67.9282,10400.0
2012-10-25 12:15:00,75.41,75.41,75.36,75.38,5200.0,67.9192,67.9192,67.8741,67.8921,5200.0
2012-10-25 12:20:00,75.47,75.52,75.4,75.52,9600.0,67.9732,68.0182,67.9102,68.0182,9600.0
2012-10-25 12:25:00,75.53,75.65,75.51,75.65,10100.0,68.0272,68.1353,68.0092,68.1353,10100.0
2012-10-25 12:30:00,75.62,75.64,75.56,75.56,9400.0,68.1083,68.1263,68.0543,68.0543,9400.0
2012-10-25 12:35:00,75.58,75.59,75.44,75.51,26400.0,68.0723,68.0813,67.9462,68.0092,26400.0
2012-10-25 12:40:00,75.51,75.54,75.45,75.52,15600.0,68.0092,68.0362,67.9552,68.0182,15600.0
2012-10-25 12:45:00,75.52,75.62,75.41,75.61,12500.0,68.0182,68.1083,67.9192,68.0993,12500.0
2012-10-25 12:50:00,75.61,75.61,75.52,75.53,10400.0,68.0993,68.0993,68.0182,68.0272,10400.0
2012-10-25 12:55:00,75.53,75.65,75.53,75.65,23200.0,68.0272,68.1353,68.0272,68.1353,23200.0
2012-10-25 13:00:00,75.65,75.7,75.59,75.59,26900.0,68.1353,68.1804,68.0813,68.0813,26900.0
2012-10-25 13:05:00,75.58,75.6,75.53,75.56,12200.0,68.0723,68.0903,68.0272,68.0543,12200.0
2012-10-25 13:10:00,75.55,75.59,75.53,75.59,3900.0,68.0453,68.0813,68.0272,68.0813,3900.0
2012-10-25 13:15:00,75.58,75.59,75.49,75.5,8800.0,68.0723,68.0813,67.9912,68.0002,8800.0
2012-10-25 13:20:00,75.53,75.56,75.49,75.5,14700.0,68.0272,68.0543,67.9912,68.0002,14700.0
2012-10-25 13:25:00,75.5,75.61,75.46,75.55,28900.0,68.0002,68.0993,67.9642,68.0453,28900.0
2012-10-25 13:30:00,75.55,75.56,75.46,75.46,8000.0,68.0453,68.0543,67.9642,67.9642,8000.0
2012-10-25 13:35:00,75.46,75.52,75.46,75.51,10400.0,67.9642,68.0182,67.9642,68.0092,10400.0
2012-10-25 13:40:00,75.51,75.52,75.47,75.48,13600.0,68.0092,68.0182,67.9732,67.9822,13600.0
2012-10-25 13:45:00,75.48,75.51,75.45,75.46,7900.0,67.9822,68.0092,67.9552,67.9642,7900.0
2012-10-25 13:50:00,75.46,75.52,75.45,75.51,8700.0,67.9642,68.0182,67.9552,68.0092,8700.0
2012-10-25 13:55:00,75.5,75.52,75.46,75.46,11600.0,68.0002,68.0182,67.9642,67.9642,11600.0
2012-10-25 14:00:00,75.49,75.49,75.31,75.31,12500.0,67.9912,67.9912,67.8291,67.8291,12500.0
2012-10-25 14:05:00,75.31,75.31,75.23,75.24,13100.0,67.8291,67.8291,67.757,67.766,13100.0
2012-10-25 14:10:00,75.23,75.27,75.16,75.23,14100.0,67.757,67.7931,67.694,67.757,14100.0
2012-10-25 14:15:00,75.22,75.22,75.14,75.2,10200.0,67.748,67.748,67.676,67.73,10200.0
2012-10-25 14:20:00,75.19,75.22,75.15,75.21,12200.0,67.721,67.748,67.685,67.739,12200.0
2012-10-25 14:25:00,75.21,75.25,75.14,75.15,34200.0,67.739,67.7751,67.676,67.685,34200.0
2012-10-25 14:30:00,75.16,75.19,75.02,75.1,44500.0,67.694,67.721,67.5679,67.64,44500.0
2012-10-25 14:35:00,75.11,75.11,74.95,74.99,14500.0,67.649,67.649,67.5049,67.5409,14500.0
2012-10-25 14:40:00,74.98,75.16,74.95,75.16,14100.0,67.5319,67.694,67.5049,67.694,14100.0
2012-10-25 14:45:00,75.18,75.18,75.13,75.16,10700.0,67.712,67.712,67.667,67.694,10700.0
2012-10-25 14:50:00,75.18,75.19,75.06,75.15,17900.0,67.712,67.721,67.6039,67.685,17900.0
2012-10-25 14:55:00,75.15,75.26,75.15,75.21,16300.0,67.685,67.7841,67.685,67.739,16300.0
2012-10-25 15:00:00,75.22,75.35,75.2,75.35,14800.0,67.748,67.8651,67.73,67.8651,14800.0
2012-10-25 15:05:00,75.35,75.36,75.27,75.28,16800.0,67.8651,67.8741,67.7931,67.8021,16800.0
2012-10-25 15:10:00,75.28,75.38,75.28,75.37,14400.0,67.8021,67.8921,67.8021,67.8831,14400.0
2012-10-25 15:15:00,75.37,75.47,75.37,75.41,13800.0,67.8831,67.9732,67.8831,67.9192,13800.0
2012-10-25 15:20:00,75.41,75.47,75.38,75.47,12800.0,67.9192,67.9732,67.8921,67.9732,12800.0
2012-10-25 15:25:00,75.47,75.5,75.42,75.42,17700.0,67.9732,68.0002,67.9282,67.9282,17700.0
2012-10-25 15:30:00,75.42,75.45,75.41,75.45,22800.0,67.9282,67.9552,67.9192,67.9552,22800.0
2012-10-25 15:35:00,75.45,75.45,75.38,75.42,15000.0,67.9552,67.9552,67.8921,67.9282,15000.0
2012-10-25 15:40:00,75.42,75.51,75.42,75.5,19200.0,67.9282,68.0092,67.9282,68.0002,19200.0
2012-10-25 15:45:00,75.51,75.54,75.43,75.43,31200.0,68.0092,68.0362,67.9372,67.9372,31200.0
2012-10-25 15:50:00,75.44,75.47,75.43,75.46,28700.0,67.9462,67.9732,67.9372,67.9642,28700.0
2012-10-25 15:55:00,75.45,75.54,75.44,75.53,48200.0,67.9552,68.0362,67.9462,68.0272,48200.0
2012-10-26 09:30:00,75.54,75.81,75.4,75.8,18300.0,68.0362,68.2794,67.9102,68.2704,18300.0
2012-10-26 09:35:00,75.76,75.76,75.32,75.59,19700.0,68.2344,68.2344,67.8381,68.0813,19700.0
2012-10-26 09:40:00,75.61,75.61,75.48,75.54,6600.0,68.0993,68.0993,67.9822,68.0362,6600.0
2012-10-26 09:45:00,75.49,75.59,75.45,75.46,9400.0,67.9912,68.0813,67.9552,67.9642,9400.0
2012-10-26 09:50:00,75.46,75.47,75.15,75.2,26900.0,67.9642,67.9732,67.685,67.73,26900.0
2012-10-26 09:55:00,75.18,75.2,74.8,74.84,16500.0,67.712,67.73,67.3698,67.4058,16500.0
2012-10-26 10:00:00,74.84,74.92,74.66,74.91,18500.0,67.4058,67.4778,67.2437,67.4688,18500.0
2012-10-26 10:05:00,74.91,75.04,74.79,74.95,25800.0,67.4688,67.5859,67.3607,67.5049,25800.0
2012-10-26 10:10:00,74.95,74.96,74.76,74.78,37700.0,67.5049,67.5139,67.3337,67.3517,37700.0
2012-10-26 10:15:00,74.8,74.85,74.75,74.81,14700.0,67.3698,67.4148,67.3247,67.3788,14700.0
2012-10-26 10:20:00,74.82,74.84,74.62,74.62,12700.0,67.3878,67.4058,67.2076,67.2076,12700.0
2012-10-26 10:25:00,74.62,74.73,74.62,74.69,9700.0,67.2076,67.3067,67.2076,67.2707,9700.0
2012-10-26 10:30:00,74.68,74.7,74.42,74.45,16600.0,67.2617,67.2797,67.0275,67.0545,16600.0
2012-10-26 10:35:00,74.46,74.69,74.46,74.69,14600.0,67.0635,67.2707,67.0635,67.2707,14600.0
2012-10-26 10:40:00,74.69,74.73,74.59,74.66,12800.0,67.2707,67.3067,67.1806,67.2437,12800.0
2012-10-26 10:45:00,74.65,74.65,74.45,74.5,17000.0,67.2347,67.2347,67.0545,67.0996,17000.0
2012-10-26 10:50:00,74.49,74.53,74.37,74.52,14700.0,67.0905,67.1266,66.9825,67.1176,14700.0
2012-10-26 10:55:00,74.54,74.65,74.54,74.55,12000.0,67.1356,67.2347,67.1356,67.1446,12000.0
2012-10-26 11:00:00,74.55,74.69,74.54,74.69,19600.0,67.1446,67.2707,67.1356,67.2707,19600.0
2012-10-26 11:05:00,74.7,74.81,74.68,74.74,10800.0,67.2797,67.3788,67.2617,67.3157,10800.0
2012-10-26 11:10:00,74.75,74.81,74.65,74.69,10400.0,67.3247,67.3788,67.2347,67.2707,10400.0
2012-10-26 11:15:00,74.71,75.02,74.7,74.99,18200.0,67.2887,67.5679,67.2797,67.5409,18200.0
2012-10-26 11:20:00,74.99,75.0,74.76,74.83,14100.0,67.5409,67.5499,67.3337,67.3968,14100.0
2012-10-26 11:25:00,74.83,74.95,74.82,74.86,13500.0,67.3968,67.5049,67.3878,67.4238,13500.0
2012-10-26 11:30:00,74.87,74.87,74.78,74.8,8700.0,67.4328,67.4328,67.3517,67.3698,8700.0
2012-10-26 11:35:00,74.8,74.94,74.8,74.94,9300.0,67.3698,67.4958,67.3698,67.4958,9300.0
2012-10-26 11:40:00,74.95,75.01,74.89,74.89,13600.0,67.5049,67.5589,67.4508,67.4508,13600.0
2012-10-26 11:45:00,74.86,74.87,74.81,74.83,8600.0,67.4238,67.4328,67.3788,67.3968,8600.0
2012-10-26 11:50:00,74.84,74.86,74.63,74.7,11000.0,67.4058,67.4238,67.2166,67.2797,11000.0
2012-10-26 11:55:00,74.69,74.78,74.64,74.71,12700.0,67.2707,67.3517,67.2256,67.2887,12700.0
2012-10-26 12:00:00,74.7,74.7,74.41,74.46,19000.0,67.2797,67.2797,67.0185,67.0635,19000.0
2012-10-26 12:05:00,74.46,74.5,74.37,74.5,16800.0,67.0635,67.0996,66.9825,67.0996,16800.0
2012-10-26 12:10:00,74.49,74.55,74.47,74.54,9800.0,67.0905,67.1446,67.0725,67.1356,9800.0
2012-10-26 12:15:00,74.52,74.55,74.39,74.44,12600.0,67.1176,67.1446,67.0005,67.0455,12600.0
2012-10-26 12:20:00,74.43,74.48,74.23,74.3,11600.0,67.0365,67.0815,66.8564,66.9194,11600.0
2012-10-26 12:25:00,74.29,74.39,74.23,74.39,26700.0,66.9104,67.0005,66.8564,67.0005,26700.0
2012-10-26 12:30:00,74.39,74.39,74.26,74.32,22800.0,67.0005,67.0005,66.8834,66.9374,22800.0
2012-10-26 12:35:00,74.31,74.44,74.3,74.34,8800.0,66.9284,67.0455,66.9194,66.9554,8800.0
2012-10-26 12:40:00,74.36,74.46,74.36,74.39,9400.0,66.9735,67.0635,66.9735,67.0005,9400.0
2012-10-26 12:45:00,74.39,74.51,74.21,74.23,27700.0,67.0005,67.1086,66.8384,66.8564,27700.0
2012-10-26 12:50:00,74.21,74.23,74.18,74.2,7700.0,66.8384,66.8564,66.8113,66.8294,7700.0
2012-10-26 12:55:00,74.21,74.34,74.21,74.25,8700.0,66.8384,66.9554,66.8384,66.8744,8700.0
2012-10-26 13:00:00,74.24,74.3,74.19,74.24,12800.0,66.8654,66.9194,66.8203,66.8654,12800.0
2012-10-26 13:05:00,74.23,74.26,74.23,74.24,5400.0,66.8564,66.8834,66.8564,66.8654,5400.0
2012-10-26 13:10:00,74.24,74.31,74.19,74.19,12000.0,66.8654,66.9284,66.8203,66.8203,12000.0
2012-10-26 13:15:00,74.18,74.19,74.1,74.13,8700.0,66.8113,66.8203,66.7393,66.7663,8700.0
2012-10-26 13:20:00,74.12,74.16,74.06,74.12,10800.0,66.7573,66.7933,66.7033,66.7573,10800.0
2012-10-26 13:25:00,74.12,74.42,74.12,74.42,13600.0,66.7573,67.0275,66.7573,67.0275,13600.0
2012-10-26 13:30:00,74.41,74.62,74.33,74.6,16900.0,67.0185,67.2076,66.9464,67.1896,16900.0
2012-10-26 13:35:00,74.57,74.64,74.5,74.55,15000.0,67.1626,67.2256,67.0996,67.1446,15000.0
2012-10-26 13:40:00,74.53,74.6,74.52,74.6,8800.0,67.1266,67.1896,67.1176,67.1896,8800.0
2012-10-26 13:45:00,74.59,74.59,74.42,74.47,8000.0,67.1806,67.1806,67.0275,67.0725,8000.0
2012-10-26 13:50:00,74.48,74.54,74.39,74.54,9400.0,67.0815,67.1356,67.0005,67.1356,9400.0
2012-10-26 13:55:00,74.55,74.59,74.48,74.54,16000.0,67.1446,67.1806,67.0815,67.1356,16000.0
2012-10-26 14:00:00,74.54,74.6,74.52,74.6,12400.0,67.1356,67.1896,67.1176,67.1896,12400.0
2012-10-26 14:05:00,74.61,74.66,74.53,74.54,13500.0,67.1986,67.2437,67.1266,67.1356,13500.0
2012-10-26 14:10:00,74.55,74.64,74.47,74.57,22300.0,67.1446,67.2256,67.0725,67.1626,22300.0
2012-10-26 14:15:00,74.56,74.56,74.43,74.46,12700.0,67.1536,67.1536,67.0365,67.0635,12700.0
2012-10-26 14:20:00,74.47,74.49,74.44,74.48,6100.0,67.0725,67.0905,67.0455,67.0815,6100.0
2012-10-26 14:25:00,74.49,74.61,74.49,74.59,4500.0,67.0905,67.1986,67.0905,67.1806,4500.0
2012-10-26 14:30:00,74.57,74.84,74.56,74.84,13000.0,67.1626,67.4058,67.1536,67.4058,13000.0
2012-10-26 14:35:00,74.85,74.86,74.7,74.75,10400.0,67.4148,67.4238,67.2797,67.3247,10400.0
2012-10-26 14:40:00,74.74,74.75,74.65,74.71,10300.0,67.3157,67.3247,67.2347,67.2887,10300.0
2012-10-26 14:45:00,74.67,74.75,74.64,74.7,7400.0,67.2527,67.3247,67.2256,67.2797,7400.0
2012-10-26 14:50:00,74.7,74.79,74.68,74.72,29800.0,67.2797,67.3607,67.2617,67.2977,29800.0
2012-10-26 14:55:00,74.73,74.76,74.67,74.73,9400.0,67.3067,67.3337,67.2527,67.3067,9400.0
2012-10-26 15:00:00,74.72,74.79,74.68,74.72,25300.0,67.2977,67.3607,67.2617,67.2977,25300.0
2012-10-26 15:05:00,74.72,74.76,74.63,74.68,31900.0,67.2977,67.3337,67.2166,67.2617,31900.0
2012-10-26 15:10:00,74.67,74.78,74.67,74.73,18600.0,67.2527,67.3517,67.2527,67.3067,18600.0
2012-10-26 15:15:00,74.73,74.76,74.6,74.67,13100.0,67.3067,67.3337,67.1896,67.2527,13100.0
2012-10-26 15:20:00,74.68,74.76,74.68,74.69,13200.0,67.2617,67.3337,67.2617,67.2707,13200.0
2012-10-26 15:25:00,74.69,74.77,74.69,74.77,20900.0,67.2707,67.3427,67.2707,67.3427,20900.0
2012-10-26 15:30:00,74.79,74.85,74.73,74.73,21000.0,67.3607,67.4148,67.3067,67.3067,21000.0
2012-10-26 15:35:00,74.74,74.75,74.59,74.59,25700.0,67.3157,67.3247,67.1806,67.1806,25700.0
2012-10-26 15:40:00,74.59,74.62,74.53,74.56,24100.0,67.1806,67.2076,67.1266,67.1536,24100.0
2012-10-26 15:45:00,74.55,74.56,74.46,74.48,43500.0,67.1446,67.1536,67.0635,67.0815,43500.0
2012-10-26 15:50:00,74.48,74.53,74.42,74.51,46500.0,67.0815,67.1266,67.0275,67.1086,46500.0
2012-10-26 15:55:00,74.51,74.55,74.45,74.48,61900.0,67.1086,67.1446,67.0545,67.0815,61900.0
2012-10-31 09:30:00,74.46,74.89,74.12,74.24,28700.0,67.0635,67.4508,66.7573,66.8654,28700.0
2012-10-31 09:35:00,74.22,74.42,74.09,74.3,18600.0,66.8474,67.0275,66.7303,66.9194,18600.0
2012-10-31 09:40:00,74.3,74.8,74.18,74.64,27700.0,66.9194,67.3698,66.8113,67.2256,27700.0
2012-10-31 09:45:00,74.64,74.65,74.49,74.5,33400.0,67.2256,67.2347,67.0905,67.0996,33400.0
2012-10-31 09:50:00,74.51,74.52,74.24,74.25,13300.0,67.1086,67.1176,66.8654,66.8744,13300.0
2012-10-31 09:55:00,74.25,74.4,74.25,74.32,15000.0,66.8744,67.0095,66.8744,66.9374,15000.0
2012-10-31 10:00:00,74.37,74.39,74.24,74.25,37500.0,66.9825,67.0005,66.8654,66.8744,37500.0
2012-10-31 10:05:00,74.27,74.3,74.06,74.07,32500.0,66.8924,66.9194,66.7033,66.7123,32500.0
2012-10-31 10:10:00,74.08,74.12,74.01,74.03,35600.0,66.7213,66.7573,66.6582,66.6762,35600.0
2012-10-31 10:15:00,74.05,74.18,74.0,74.06,32700.0,66.6943,66.8113,66.6492,66.7033,32700.0
2012-10-31 10:20:00,74.07,74.16,74.07,74.1,17500.0,66.7123,66.7933,66.7123,66.7393,17500.0
2012-10-31 10:25:00,74.09,74.13,73.92,73.95,36100.0,66.7303,66.7663,66.5772,66.6042,36100.0
2012-10-31 10:30:00,73.97,74.0,73.95,73.98,16400.0,66.6222,66.6492,66.6042,66.6312,16400.0
2012-10-31 10:35:00,73.98,74.0,73.97,73.99,18900.0,66.6312,66.6492,66.6222,66.6402,18900.0
2012-10-31 10:40:00,74.0,74.0,73.89,73.89,42600.0,66.6492,66.6492,66.5501,66.5501,42600.0
2012-10-31 10:45:00,73.89,74.0,73.84,74.0,15100.0,66.5501,66.6492,66.5051,66.6492,15100.0
2012-10-31 10:50:00,74.0,74.0,73.94,73.95,29500.0,66.6492,66.6492,66.5952,66.6042,29500.0
2012-10-31 10:55:00,73.93,73.97,73.79,73.79,19800.0,66.5862,66.6222,66.4601,66.4601,19800.0
2012-10-31 11:00:00,73.78,73.81,73.73,73.73,19700.0,66.4511,66.4781,66.406,66.406,19700.0
2012-10-31 11:05:00,73.75,73.86,73.71,73.81,27100.0,66.4241,66.5231,66.388,66.4781,27100.0
2012-10-31 11:10:00,73.76,73.87,73.73,73.73,28600.0,66.4331,66.5321,66.406,66.406,28600.0
2012-10-31 11:15:00,73.76,73.84,73.75,73.78,26900.0,66.4331,66.5051,66.4241,66.4511,26900.0
2012-10-31 11:20:00,73.78,73.8,73.75,73.79,19300.0,66.4511,66.4691,66.4241,66.4601,19300.0
2012-10-31 11:25:00,73.79,73.79,73.74,73.75,28000.0,66.4601,66.4601,66.415,66.4241,28000.0
2012-10-31 11:30:00,73.76,73.93,73.74,73.92,25200.0,66.4331,66.5862,66.415,66.5772,25200.0
2012-10-31 11:35:00,73.92,73.92,73.82,73.82,17700.0,66.5772,66.5772,66.4871,66.4871,17700.0
2012-10-31 11:40:00,73.83,73.89,73.81,73.84,27700.0,66.4961,66.5501,66.4781,66.5051,27700.0
2012-10-31 11:45:00,73.84,73.9,73.84,73.89,56600.0,66.5051,66.5592,66.5051,66.5501,56600.0
2012-10-31 11:50:00,73.9,73.92,73.87,73.9,20300.0,66.5592,66.5772,66.5321,66.5592,20300.0
2012-10-31 11:55:00,73.87,73.98,73.86,73.98,8800.0,66.5321,66.6312,66.5231,66.6312,8800.0
2012-10-31 12:00:00,73.96,74.0,73.9,73.94,17900.0,66.6132,66.6492,66.5592,66.5952,17900.0
2012-10-31 12:05:00,73.93,73.97,73.85,73.88,20400.0,66.5862,66.6222,66.5141,66.5411,20400.0
2012-10-31 12:10:00,73.89,73.95,73.84,73.95,12300.0,66.5501,66.6042,66.5051,66.6042,12300.0
2012-10-31 12:15:00,73.95,73.96,73.83,73.87,14300.0,66.6042,66.6132,66.4961,66.5321,14300.0
2012-10-31 12:20:00,73.87,73.9,73.84,73.84,15700.0,66.5321,66.5592,66.5051,66.5051,15700.0
2012-10-31 12:25:00,73.84,73.91,73.82,73.86,19700.0,66.5051,66.5682,66.4871,66.5231,19700.0
2012-10-31 12:30:00,73.85,73.93,73.83,73.88,27800.0,66.5141,66.5862,66.4961,66.5411,27800.0
2012-10-31 12:35:00,73.93,73.93,73.84,73.9,16700.0,66.5862,66.5862,66.5051,66.5592,16700.0
2012-10-31 12:40:00,73.89,73.96,73.88,73.93,12800.0,66.5501,66.6132,66.5411,66.5862,12800.0
2012-10-31 12:45:00,73.95,73.95,73.87,73.9,13600.0,66.6042,66.6042,66.5321,66.5592,13600.0
2012-10-31 12:50:00,73.89,73.94,73.87,73.9,5800.0,66.5501,66.5952,66.5321,66.5592,5800.0
2012-10-31 12:55:00,73.9,74.0,73.9,74.0,40600.0,66.5592,66.6492,66.5592,66.6492,40600.0
2012-10-31 13:00:00,73.99,74.0,73.94,73.98,8300.0,66.6402,66.6492,66.5952,66.6312,8300.0
2012-10-31 13:05:00,73.99,74.0,73.96,73.99,21900.0,66.6402,66.6492,66.6132,66.6402,21900.0
2012-10-31 13:10:00,73.99,74.0,73.95,73.99,19500.0,66.6402,66.6492,66.6042,66.6402,19500.0
2012-10-31 13:15:00,73.99,74.0,73.98,73.98,8500.0,66.6402,66.6492,66.6312,66.6312,8500.0
2012-10-31 13:20:00,73.97,74.0,73.97,74.0,14800.0,66.6222,66.6492,66.6222,66.6492,14800.0
2012-10-31 13:25:00,74.0,74.0,73.96,73.98,15300.0,66.6492,66.6492,66.6132,66.6312,15300.0
2012-10-31 13:30:00,73.98,74.0,73.97,73.99,8900.0,66.6312,66.6492,66.6222,66.6402,8900.0
2012-10-31 13:35:00,73.98,74.0,73.97,74.0,10600.0,66.6312,66.6492,66.6222,66.6492,10600.0
2012-10-31 13:40:00,74.0,74.0,73.97,73.97,10700.0,66.6492,66.6492,66.6222,66.6222,10700.0
2012-10-31 13:45:00,73.98,74.0,73.97,74.0,32400.0,66.6312,66.6492,66.6222,66.6492,32400.0
2012-10-31 13:50:00,74.0,74.0,73.99,74.0,13300.0,66.6492,66.6492,66.6402,66.6492,13300.0
2012-10-31 13:55:00,74.0,74.0,73.98,74.0,25000.0,66.6492,66.6492,66.6312,66.6492,25000.0
2012-10-31 14:00:00,74.0,74.0,73.98,74.0,27300.0,66.6492,66.6492,66.6312,66.6492,27300.0
2012-10-31 14:05:00,74.0,74.0,73.98,74.0,60800.0,66.6492,66.6492,66.6312,66.6492,60800.0
2012-10-31 14:10:00,74.0,74.0,73.99,74.0,17200.0,66.6492,66.6492,66.6402,66.6492,17200.0
2012-10-31 14:15:00,74.0,74.0,73.99,74.0,9100.0,66.6492,66.6492,66.6402,66.6492,9100.0
2012-10-31 14:20:00,74.0,74.0,73.99,73.99,23700.0,66.6492,66.6492,66.6402,66.6402,23700.0
2012-10-31 14:25:00,73.99,74.0,73.98,74.0,36800.0,66.6402,66.6492,66.6312,66.6492,36800.0
2012-10-31 14:30:00,74.0,74.0,73.99,74.0,20500.0,66.6492,66.6492,66.6402,66.6492,20500.0
2012-10-31 14:35:00,74.0,74.17,73.99,74.07,34100.0,66.6492,66.8023,66.6402,66.7123,34100.0
2012-10-31 14:40:00,74.08,74.14,74.05,74.13,16700.0,66.7213,66.7753,66.6943,66.7663,16700.0
2012-10-31 14:45:00,74.14,74.32,74.12,74.32,12700.0,66.7753,66.9374,66.7573,66.9374,12700.0
2012-10-31 14:50:00,74.34,74.38,74.32,74.34,12200.0,66.9554,66.9915,66.9374,66.9554,12200.0
2012-10-31 14:55:00,74.33,74.41,74.32,74.41,48900.0,66.9464,67.0185,66.9374,67.0185,48900.0
2012-10-31 15:00:00,74.4,74.48,74.35,74.48,25900.0,67.0095,67.0815,66.9645,67.0815,25900.0
2012-10-31 15:05:00,74.49,74.66,74.49,74.66,31100.0,67.0905,67.2437,67.0905,67.2437,31100.0
2012-10-31 15:10:00,74.67,74.96,74.63,74.95,22700.0,67.2527,67.5139,67.2166,67.5049,22700.0
2012-10-31 15:15:00,74.96,75.19,74.95,75.15,28500.0,67.5139,67.721,67.5049,67.685,28500.0
2012-10-31 15:20:00,75.15,75.17,74.87,75.02,56200.0,67.685,67.703,67.4328,67.5679,56200.0
2012-10-31 15:25:00,75.02,75.02,74.93,74.99,33900.0,67.5679,67.5679,67.4868,67.5409,33900.0
2012-10-31 15:30:00,74.98,75.01,74.9,74.98,28500.0,67.5319,67.5589,67.4598,67.5319,28500.0
2012-10-31 15:35:00,74.99,74.99,74.71,74.73,32800.0,67.5409,67.5409,67.2887,67.3067,32800.0
2012-10-31 15:40:00,74.73,74.78,74.64,74.69,48300.0,67.3067,67.3517,67.2256,67.2707,48300.0
2012-10-31 15:45:00,74.69,74.69,74.38,74.47,65800.0,67.2707,67.2707,66.9915,67.0725,65800.0
2012-10-31 15:50:00,74.46,74.68,74.45,74.49,40400.0,67.0635,67.2617,67.0545,67.0905,40400.0
2012-10-31 15:55:00,74.5,74.51,74.25,74.26,184500.0,67.0996,67.1086,66.8744,66.8834,184500.0
2012-11-01 09:30:00,74.39,75.45,74.39,75.41,45000.0,67.0005,67.9552,67.0005,67.9192,45000.0
2012-11-01 09:35:00,75.41,75.54,75.17,75.43,26200.0,67.9192,68.0362,67.703,67.9372,26200.0
2012-11-01 09:40:00,75.45,75.83,75.3,75.57,44100.0,67.9552,68.2974,67.8201,68.0633,44100.0
2012-11-01 09:45:00,75.57,76.02,75.57,76.02,21500.0,68.0633,68.4686,68.0633,68.4686,21500.0
2012-11-01 09:50:00,76.02,76.08,75.49,75.52,22400.0,68.4686,68.5226,67.9912,68.0182,22400.0
2012-11-01 09:55:00,75.47,76.0,75.41,75.87,32600.0,67.9732,68.4506,67.9192,68.3335,32600.0
2012-11-01 10:00:00,75.83,76.2,75.78,76.2,14800.0,68.2974,68.6307,68.2524,68.6307,14800.0
2012-11-01 10:05:00,76.11,76.14,75.81,75.91,34300.0,68.5496,68.5766,68.2794,68.3695,34300.0
2012-11-01 10:10:00,75.91,75.98,75.74,75.98,19200.0,68.3695,68.4325,68.2164,68.4325,19200.0
2012-11-01 10:15:00,75.98,75.98,75.75,75.76,40500.0,68.4325,68.4325,68.2254,68.2344,40500.0
2012-11-01 10:20:00,75.76,75.97,75.75,75.94,11800.0,68.2344,68.4235,68.2254,68.3965,11800.0
2012-11-01 10:25:00,75.94,76.08,75.89,75.99,52800.0,68.3965,68.5226,68.3515,68.4415,52800.0
2012-11-01 10:30:00,75.96,76.0,75.85,75.9,56900.0,68.4145,68.4506,68.3155,68.3605,56900.0
2012-11-01 10:35:00,75.9,75.95,75.62,75.81,69000.0,68.3605,68.4055,68.1083,68.2794,69000.0
2012-11-01 10:40:00,75.82,75.84,75.56,75.57,46400.0,68.2884,68.3064,68.0543,68.0633,46400.0
2012-11-01 10:45:00,75.57,75.58,75.38,75.42,22000.0,68.0633,68.0723,67.8921,67.9282,22000.0
2012-11-01 10:50:00,75.45,75.53,75.39,75.42,6800.0,67.9552,68.0272,67.9011,67.9282,6800.0
2012-11-01 10:55:00,75.42,75.55,75.29,75.29,19900.0,67.9282,68.0453,67.8111,67.8111,19900.0
2012-11-01 11:00:00,75.28,75.37,75.11,75.29,30500.0,67.8021,67.8831,67.649,67.8111,30500.0
2012-11-01 11:05:00,75.32,75.43,75.27,75.3,21500.0,67.8381,67.9372,67.7931,67.8201,21500.0
2012-11-01 11:10:00,75.28,75.3,75.08,75.18,67800.0,67.8021,67.8201,67.6219,67.712,67800.0
2012-11-01 11:15:00,75.19,75.26,75.09,75.13,25300.0,67.721,67.7841,67.6309,67.667,25300.0
2012-11-01 11:20:00,75.13,75.25,75.09,75.17,24200.0,67.667,67.7751,67.6309,67.703,24200.0
2012-11-01 11:25:00,75.16,75.17,75.04,75.12,21800.0,67.694,67.703,67.5859,67.658,21800.0
2012-11-01 11:30:00,75.15,75.38,75.05,75.38,49200.0,67.685,67.8921,67.5949,67.8921,49200.0
2012-11-01 11:35:00,75.38,75.76,75.38,75.7,42800.0,67.8921,68.2344,67.8921,68.1804,42800.0
2012-11-01 11:40:00,75.7,75.95,75.69,75.95,32200.0,68.1804,68.4055,68.1713,68.4055,32200.0
2012-11-01 11:45:00,75.96,76.06,75.92,75.98,18200.0,68.4145,68.5046,68.3785,68.4325,18200.0
2012-11-01 11:50:00,75.96,75.97,75.5,75.51,29800.0,68.4145,68.4235,68.0002,68.0092,29800.0
2012-11-01 11:55:00,75.49,75.55,75.42,75.42,22800.0,67.9912,68.0453,67.9282,67.9282,22800.0
2012-11-01 12:00:00,75.41,75.42,75.3,75.36,28500.0,67.9192,67.9282,67.8201,67.8741,28500.0
2012-11-01 12:05:00,75.36,75.73,75.34,75.6,23300.0,67.8741,68.2074,67.8561,68.0903,23300.0
2012-11-01 12:10:00,75.63,75.63,75.44,75.46,15400.0,68.1173,68.1173,67.9462,67.9642,15400.0
2012-11-01 12:15:00,75.48,75.53,75.32,75.38,6100.0,67.9822,68.0272,67.8381,67.8921,6100.0
2012-11-01 12:20:00,75.4,75.46,75.33,75.35,13200.0,67.9102,67.9642,67.8471,67.8651,13200.0
2012-11-01 12:25:00,75.38,75.46,75.33,75.42,11700.0,67.8921,67.9642,67.8471,67.9282,11700.0
2012-11-01 12:30:00,75.42,75.53,75.34,75.35,11300.0,67.9282,68.0272,67.8561,67.8651,11300.0
2012-11-01 12:35:00,75.32,75.36,75.22,75.26,15600.0,67.8381,67.8741,67.748,67.7841,15600.0
2012-11-01 12:40:00,75.24,75.31,75.16,75.2,14300.0,67.766,67.8291,67.694,67.73,14300.0
2012-11-01 12:45:00,75.2,75.37,75.19,75.3,10200.0,67.73,67.8831,67.721,67.8201,10200.0
2012-11-01 12:50:00,75.33,75.38,75.31,75.33,8700.0,67.8471,67.8921,67.8291,67.8471,8700.0
2012-11-01 12:55:00,75.34,75.34,75.2,75.28,10600.0,67.8561,67.8561,67.73,67.8021,10600.0
2012-11-01 13:00:00,75.27,75.31,75.17,75.31,9900.0,67.7931,67.8291,67.703,67.8291,9900.0
2012-11-01 13:05:00,75.31,75.4,75.29,75.37,10300.0,67.8291,67.9102,67.8111,67.8831,10300.0
2012-11-01 13:10:00,75.39,75.42,75.37,75.42,4000.0,67.9011,67.9282,67.8831,67.9282,4000.0
2012-11-01 13:15:00,75.43,75.47,75.41,75.41,7600.0,67.9372,67.9732,67.9192,67.9192,7600.0
2012-11-01 13:20:00,75.41,75.42,75.16,75.26,20500.0,67.9192,67.9282,67.694,67.7841,20500.0
2012-11-01 13:25:00,75.28,75.33,75.25,75.31,12400.0,67.8021,67.8471,67.7751,67.8291,12400.0
2012-11-01 13:30:00,75.32,75.33,75.19,75.19,11400.0,67.8381,67.8471,67.721,67.721,11400.0
2012-11-01 13:35:00,75.18,75.33,75.17,75.3,11400.0,67.712,67.8471,67.703,67.8201,11400.0
2012-11-01 13:40:00,75.29,75.4,75.25,75.4,7400.0,67.8111,67.9102,67.7751,67.9102,7400.0
2012-11-01 13:45:00,75.38,75.45,75.38,75.41,6200.0,67.8921,67.9552,67.8921,67.9192,6200.0
2012-11-01 13:50:00,75.42,75.52,75.42,75.47,8300.0,67.9282,68.0182,67.9282,67.9732,8300.0
2012-11-01 13:55:00,75.45,75.5,75.41,75.43,7900.0,67.9552,68.0002,67.9192,67.9372,7900.0
2012-11-01 14:00:00,75.44,75.49,75.33,75.39,10800.0,67.9462,67.9912,67.8471,67.9011,10800.0
2012-11-01 14:05:00,75.39,75.53,75.37,75.52,35000.0,67.9011,68.0272,67.8831,68.0182,35000.0
2012-11-01 14:10:00,75.5,75.53,75.48,75.5,14600.0,68.0002,68.0272,67.9822,68.0002,14600.0
2012-11-01 14:15:00,75.5,75.51,75.45,75.46,6500.0,68.0002,68.0092,67.9552,67.9642,6500.0
2012-11-01 14:20:00,75.47,75.55,75.47,75.49,14600.0,67.9732,68.0453,67.9732,67.9912,14600.0
2012-11-01 14:25:00,75.48,75.52,75.43,75.46,9500.0,67.9822,68.0182,67.9372,67.9642,9500.0
2012-11-01 14:30:00,75.47,75.54,75.46,75.52,10900.0,67.9732,68.0362,67.9642,68.0182,10900.0
2012-11-01 14:35:00,75.52,75.56,75.49,75.53,7500.0,68.0182,68.0543,67.9912,68.0272,7500.0
2012-11-01 14:40:00,75.53,75.56,75.5,75.52,8700.0,68.0272,68.0543,68.0002,68.0182,8700.0
2012-11-01 14:45:00,75.51,75.52,75.43,75.52,40200.0,68.0092,68.0182,67.9372,68.0182,40200.0
2012-11-01 14:50:00,75.52,75.53,75.49,75.53,17000.0,68.0182,68.0272,67.9912,68.0272,17000.0
2012-11-01 14:55:00,75.52,75.53,75.46,75.5,31600.0,68.0182,68.0272,67.9642,68.0002,31600.0
2012-11-01 15:00:00,75.51,75.53,75.48,75.52,20500.0,68.0092,68.0272,67.9822,68.0182,20500.0
2012-11-01 15:05:00,75.53,75.62,75.53,75.62,20200.0,68.0272,68.1083,68.0272,68.1083,20200.0
2012-11-01 15:10:00,75.62,75.8,75.6,75.8,12300.0,68.1083,68.2704,68.0903,68.2704,12300.0
2012-11-01 15:15:00,75.81,75.84,75.78,75.82,10200.0,68.2794,68.3064,68.2524,68.2884,10200.0
2012-11-01 15:20:00,75.84,75.84,75.69,75.73,12300.0,68.3064,68.3064,68.1713,68.2074,12300.0
2012-11-01 15:25:00,75.73,75.88,75.71,75.84,10700.0,68.2074,68.3425,68.1894,68.3064,10700.0
2012-11-01 15:30:00,75.86,75.89,75.77,75.8,45700.0,68.3245,68.3515,68.2434,68.2704,45700.0
2012-11-01 15:35:00,75.81,75.81,75.65,75.74,16400.0,68.2794,68.2794,68.1353,68.2164,16400.0
2012-11-01 15:40:00,75.74,75.9,75.73,75.89,12700.0,68.2164,68.3605,68.2074,68.3515,12700.0
2012-11-01 15:45:00,75.9,76.01,75.88,76.0,30900.0,68.3605,68.4596,68.3425,68.4506,30900.0
2012-11-01 15:50:00,76.0,76.06,75.93,76.05,37400.0,68.4506,68.5046,68.3875,68.4956,37400.0
2012-11-01 15:55:00,76.05,76.09,75.89,75.94,107000.0,68.4956,68.5316,68.3515,68.3965,107000.0
2012-11-02 09:30:00,76.1,76.53,76.04,76.43,21500.0,68.5406,68.9279,68.4866,68.8378,21500.0
2012-11-02 09:35:00,76.38,76.52,75.92,76.07,26000.0,68.7928,68.9189,68.3785,68.5136,26000.0
2012-11-02 09:40:00,76.11,76.25,75.92,75.92,30400.0,68.5496,68.6757,68.3785,68.3785,30400.0
2012-11-02 09:45:00,75.92,76.16,75.92,76.01,64800.0,68.3785,68.5947,68.3785,68.4596,64800.0
2012-11-02 09:50:00,76.01,76.05,75.89,75.9,25400.0,68.4596,68.4956,68.3515,68.3605,25400.0
2012-11-02 09:55:00,75.91,75.97,75.81,75.84,14900.0,68.3695,68.4235,68.2794,68.3064,14900.0
2012-11-02 10:00:00,75.85,75.93,75.59,75.86,48400.0,68.3155,68.3875,68.0813,68.3245,48400.0
2012-11-02 10:05:00,75.87,75.89,75.73,75.85,37100.0,68.3335,68.3515,68.2074,68.3155,37100.0
2012-11-02 10:10:00,75.82,75.99,75.78,75.8,68700.0,68.2884,68.4415,68.2524,68.2704,68700.0
2012-11-02 10:15:00,75.77,75.85,75.73,75.83,16300.0,68.2434,68.3155,68.2074,68.2974,16300.0
2012-11-02 10:20:00,75.83,75.83,75.56,75.65,18200.0,68.2974,68.2974,68.0543,68.1353,18200.0
2012-11-02 10:25:00,75.68,75.75,75.52,75.66,15000.0,68.1623,68.2254,68.0182,68.1443,15000.0
2012-11-02 10:30:00,75.65,75.92,75.59,75.83,38700.0,68.1353,68.3785,68.0813,68.2974,38700.0
2012-11-02 10:35:00,75.81,75.89,75.73,75.79,13900.0,68.2794,68.3515,68.2074,68.2614,13900.0
2012-11-02 10:40:00,75.8,75.92,75.7,75.9,25400.0,68.2704,68.3785,68.1804,68.3605,25400.0
2012-11-02 10:45:00,75.92,76.08,75.84,76.01,24100.0,68.3785,68.5226,68.3064,68.4596,24100.0
2012-11-02 10:50:00,76.01,76.05,75.54,75.76,46400.0,68.4596,68.4956,68.0362,68.2344,46400.0
2012-11-02 10:55:00,75.83,76.06,75.81,75.94,60000.0,68.2974,68.5046,68.2794,68.3965,60000.0
2012-11-02 11:00:00,75.95,76.01,75.67,75.7,18800.0,68.4055,68.4596,68.1533,68.1804,18800.0
2012-11-02 11:05:00,75.77,75.88,75.71,75.76,13500.0,68.2434,68.3425,68.1894,68.2344,13500.0
2012-11-02 11:10:00,75.76,75.83,75.61,75.61,13200.0,68.2344,68.2974,68.0993,68.0993,13200.0
2012-11-02 11:15:00,75.62,75.75,75.51,75.74,13900.0,68.1083,68.2254,68.0092,68.2164,13900.0
2012-11-02 11:20:00,75.74,75.8,75.7,75.73,8100.0,68.2164,68.2704,68.1804,68.2074,8100.0
2012-11-02 11:25:00,75.72,75.81,75.7,75.73,10200.0,68.1984,68.2794,68.1804,68.2074,10200.0
2012-11-02 11:30:00,75.71,75.73,75.59,75.66,8600.0,68.1894,68.2074,68.0813,68.1443,8600.0
2012-11-02 11:35:00,75.66,75.72,75.59,75.63,11800.0,68.1443,68.1984,68.0813,68.1173,11800.0
2012-11-02 11:40:00,75.63,75.7,75.5,75.5,23800.0,68.1173,68.1804,68.0002,68.0002,23800.0
2012-11-02 11:45:00,75.5,75.52,75.42,75.45,20800.0,68.0002,68.0182,67.9282,67.9552,20800.0
2012-11-02 11:50:00,75.46,75.53,75.43,75.49,38500.0,67.9642,68.0272,67.9372,67.9912,38500.0
2012-11-02 11:55:00,75.49,75.65,75.43,75.62,17800.0,67.9912,68.1353,67.9372,68.1083,17800.0
2012-11-02 12:00:00,75.62,75.62,75.51,75.59,24600.0,68.1083,68.1083,68.0092,68.0813,24600.0
2012-11-02 12:05:00,75.59,75.72,75.52,75.69,32200.0,68.0813,68.1984,68.0182,68.1713,32200.0
2012-11-02 12:10:00,75.68,75.72,75.56,75.56,10400.0,68.1623,68.1984,68.0543,68.0543,10400.0
2012-11-02 12:15:00,75.58,75.61,75.53,75.55,28800.0,68.0723,68.0993,68.0272,68.0453,28800.0
2012-11-02 12:20:00,75.55,75.61,75.47,75.52,28600.0,68.0453,68.0993,67.9732,68.0182,28600.0
2012-11-02 12:25:00,75.48,75.55,75.4,75.42,11300.0,67.9822,68.0453,67.9102,67.9282,11300.0
2012-11-02 12:30:00,75.44,75.59,75.42,75.58,20900.0,67.9462,68.0813,67.9282,68.0723,20900.0
2012-11-02 12:35:00,75.59,75.79,75.57,75.78,14800.0,68.0813,68.2614,68.0633,68.2524,14800.0
2012-11-02 12:40:00,75.79,75.86,75.75,75.77,16100.0,68.2614,68.3245,68.2254,68.2434,16100.0
2012-11-02 12:45:00,75.77,75.88,75.73,75.82,11900.0,68.2434,68.3425,68.2074,68.2884,11900.0
2012-11-02 12:50:00,75.81,75.84,75.76,75.8,9200.0,68.2794,68.3064,68.2344,68.2704,9200.0
2012-11-02 12:55:00,75.83,75.85,75.77,75.85,8900.0,68.2974,68.3155,68.2434,68.3155,8900.0
2012-11-02 13:00:00,75.83,75.86,75.76,75.8,18200.0,68.2974,68.3245,68.2344,68.2704,18200.0
2012-11-02 13:05:00,75.8,75.88,75.72,75.86,11700.0,68.2704,68.3425,68.1984,68.3245,11700.0
2012-11-02 13:10:00,75.86,75.9,75.84,75.89,6400.0,68.3245,68.3605,68.3064,68.3515,6400.0
2012-11-02 13:15:00,75.89,76.11,75.85,76.11,12200.0,68.3515,68.5496,68.3155,68.5496,12200.0
2012-11-02 13:20:00,76.11,76.11,75.83,75.92,24200.0,68.5496,68.5496,68.2974,68.3785,24200.0
2012-11-02 13:25:00,75.93,75.93,75.8,75.8,4900.0,68.3875,68.3875,68.2704,68.2704,4900.0
2012-11-02 13:30:00,75.81,75.83,75.69,75.69,6800.0,68.2794,68.2974,68.1713,68.1713,6800.0
2012-11-02 13:35:00,75.69,75.93,75.69,75.84,14500.0,68.1713,68.3875,68.1713,68.3064,14500.0
2012-11-02 13:40:00,75.83,75.86,75.79,75.82,16800.0,68.2974,68.3245,68.2614,68.2884,16800.0
2012-11-02 13:45:00,75.82,75.86,75.81,75.83,13600.0,68.2884,68.3245,68.2794,68.2974,13600.0
2012-11-02 13:50:00,75.83,75.83,75.59,75.59,14800.0,68.2974,68.2974,68.0813,68.0813,14800.0
2012-11-02 13:55:00,75.59,75.81,75.57,75.78,13100.0,68.0813,68.2794,68.0633,68.2524,13100.0
2012-11-02 14:00:00,75.77,75.91,75.73,75.84,23800.0,68.2434,68.3695,68.2074,68.3064,23800.0
2012-11-02 14:05:00,75.8,75.91,75.75,75.8,12700.0,68.2704,68.3695,68.2254,68.2704,12700.0
2012-11-02 14:10:00,75.79,75.86,75.73,75.83,9300.0,68.2614,68.3245,68.2074,68.2974,9300.0
2012-11-02 14:15:00,75.82,75.97,75.76,75.89,41600.0,68.2884,68.4235,68.2344,68.3515,41600.0
2012-11-02 14:20:00,75.89,75.93,75.83,75.83,16400.0,68.3515,68.3875,68.2974,68.2974,16400.0
2012-11-02 14:25:00,75.84,75.88,75.76,75.79,10200.0,68.3064,68.3425,68.2344,68.2614,10200.0
2012-11-02 14:30:00,75.78,75.78,75.69,75.75,12000.0,68.2524,68.2524,68.1713,68.2254,12000.0
2012-11-02 14:35:00,75.74,75.83,75.66,75.72,37000.0,68.2164,68.2974,68.1443,68.1984,37000.0
2012-11-02 14:40:00,75.73,75.83,75.7,75.79,21400.0,68.2074,68.2974,68.1804,68.2614,21400.0
2012-11-02 14:45:00,75.77,75.82,75.7,75.74,16800.0,68.2434,68.2884,68.1804,68.2164,16800.0
2012-11-02 14:50:00,75.75,75.81,75.69,75.73,15000.0,68.2254,68.2794,68.1713,68.2074,15000.0
2012-11-02 14:55:00,75.73,75.76,75.69,75.74,16700.0,68.2074,68.2344,68.1713,68.2164,16700.0
2012-11-02 15:00:00,75.74,75.75,75.6,75.63,14800.0,68.2164,68.2254,68.0903,68.1173,14800.0
2012-11-02 15:05:00,75.63,75.67,75.5,75.54,22300.0,68.1173,68.1533,68.0002,68.0362,22300.0
2012-11-02 15:10:00,75.55,75.7,75.47,75.64,44400.0,68.0453,68.1804,67.9732,68.1263,44400.0
2012-11-02 15:15:00,75.63,75.67,75.49,75.5,27400.0,68.1173,68.1533,67.9912,68.0002,27400.0
2012-11-02 15:20:00,75.52,75.55,75.41,75.46,16800.0,68.0182,68.0453,67.9192,67.9642,16800.0
2012-11-02 15:25:00,75.44,75.6,75.43,75.55,26600.0,67.9462,68.0903,67.9372,68.0453,26600.0
2012-11-02 15:30:00,75.55,75.55,75.33,75.49,38500.0,68.0453,68.0453,67.8471,67.9912,38500.0
2012-11-02 15:35:00,75.49,75.66,75.42,75.52,51600.0,67.9912,68.1443,67.9282,68.0182,51600.0
2012-11-02 15:40:00,75.52,75.63,75.42,75.51,26600.0,68.0182,68.1173,67.9282,68.0092,26600.0
2012-11-02 15:45:00,75.5,75.51,75.22,75.43,48600.0,68.0002,68.0092,67.748,67.9372,48600.0
2012-11-02 15:50:00,75.45,75.45,75.22,75.27,55400.0,67.9552,67.9552,67.748,67.7931,55400.0
2012-11-02 15:55:00,75.26,75.35,75.2,75.21,141300.0,67.7841,67.8651,67.73,67.739,141300.0
2012-11-05 09:30:00,75.88,76.77,72.88,73.5,229600.0,68.3425,69.1441,65.6405,66.1989,229600.0
2012-11-05 09:35:00,73.46,74.4,73.34,74.15,122900.0,66.1629,67.0095,66.0548,66.7843,122900.0
2012-11-05 09:40:00,74.22,74.68,73.86,74.35,73700.0,66.8474,67.2617,66.5231,66.9645,73700.0
2012-11-05 09:45:00,74.44,74.67,73.87,74.15,46200.0,67.0455,67.2527,66.5321,66.7843,46200.0
2012-11-05 09:50:00,74.23,74.49,74.17,74.35,43600.0,66.8564,67.0905,66.8023,66.9645,43600.0
2012-11-05 09:55:00,74.36,74.65,74.26,74.47,173300.0,66.9735,67.2347,66.8834,67.0725,173300.0
2012-11-05 10:00:00,74.42,74.66,74.03,74.13,72300.0,67.0275,67.2437,66.6762,66.7663,72300.0
2012-11-05 10:05:00,74.19,74.19,73.81,73.96,84200.0,66.8203,66.8203,66.4781,66.6132,84200.0
2012-11-05 10:10:00,73.93,74.25,73.86,74.05,70600.0,66.5862,66.8744,66.5231,66.6943,70600.0
2012-11-05 10:15:00,74.08,74.18,73.94,74.16,37000.0,66.7213,66.8113,66.5952,66.7933,37000.0
2012-11-05 10:20:00,74.16,74.27,73.98,74.13,60100.0,66.7933,66.8924,66.6312,66.7663,60100.0
2012-11-05 10:25:00,74.14,74.18,73.92,74.04,90200.0,66.7753,66.8113,66.5772,66.6852,90200.0
2012-11-05 10:30:00,74.05,74.26,73.92,74.18,79900.0,66.6943,66.8834,66.5772,66.8113,79900.0
2012-11-05 10:35:00,74.17,74.35,74.11,74.24,45800.0,66.8023,66.9645,66.7483,66.8654,45800.0
2012-11-05 10:40:00,74.22,74.25,74.13,74.18,35500.0,66.8474,66.8744,66.7663,66.8113,35500.0
2012-11-05 10:45:00,74.19,74.35,74.15,74.27,91000.0,66.8203,66.9645,66.7843,66.8924,91000.0
2012-11-05 10:50:00,74.28,74.4,74.21,74.4,100400.0,66.9014,67.0095,66.8384,67.0095,100400.0
2012-11-05 10:55:00,74.4,74.78,74.39,74.75,135700.0,67.0095,67.3517,67.0005,67.3247,135700.0
2012-11-05 11:00:00,74.73,74.94,74.71,74.92,48300.0,67.3067,67.4958,67.2887,67.4778,48300.0
2012-11-05 11:05:00,74.94,75.27,74.71,74.84,76400.0,67.4958,67.7931,67.2887,67.4058,76400.0
2012-11-05 11:10:00,74.78,74.96,74.41,74.41,54200.0,67.3517,67.5139,67.0185,67.0185,54200.0
2012-11-05 11:15:00,74.46,74.8,74.46,74.79,14600.0,67.0635,67.3698,67.0635,67.3607,14600.0
2012-11-05 11:20:00,74.78,75.06,74.68,75.06,31600.0,67.3517,67.6039,67.2617,67.6039,31600.0
2012-11-05 11:25:00,75.06,75.13,74.92,74.94,44900.0,67.6039,67.667,67.4778,67.4958,44900.0
2012-11-05 11:30:00,74.93,74.93,74.57,74.78,23300.0,67.4868,67.4868,67.1626,67.3517,23300.0
2012-11-05 11:35:00,74.77,74.81,74.62,74.71,57400.0,67.3427,67.3788,67.2076,67.2887,57400.0
2012-11-05 11:40:00,74.73,74.88,74.7,74.83,22000.0,67.3067,67.4418,67.2797,67.3968,22000.0
2012-11-05 11:45:00,74.89,74.92,74.76,74.83,79600.0,67.4508,67.4778,67.3337,67.3968,79600.0
2012-11-05 11:50:00,74.83,75.08,74.79,75.06,38700.0,67.3968,67.6219,67.3607,67.6039,38700.0
2012-11-05 11:55:00,75.06,75.15,75.0,75.05,38500.0,67.6039,67.685,67.5499,67.5949,38500.0
2012-11-05 12:00:00,75.02,75.07,74.83,75.07,36000.0,67.5679,67.6129,67.3968,67.6129,36000.0
2012-11-05 12:05:00,75.07,75.07,74.57,74.65,38500.0,67.6129,67.6129,67.1626,67.2347,38500.0
2012-11-05 12:10:00,74.65,74.93,74.49,74.9,30500.0,67.2347,67.4868,67.0905,67.4598,30500.0
2012-11-05 12:15:00,74.9,74.95,74.69,74.89,60000.0,67.4598,67.5049,67.2707,67.4508,60000.0
2012-11-05 12:20:00,74.89,74.9,74.78,74.86,22300.0,67.4508,67.4598,67.3517,67.4238,22300.0
2012-11-05 12:25:00,74.86,75.21,74.86,75.14,33100.0,67.4238,67.739,67.4238,67.676,33100.0
2012-11-05 12:30:00,75.15,75.31,74.93,74.94,41000.0,67.685,67.8291,67.4868,67.4958,41000.0
2012-11-05 12:35:00,74.95,74.98,74.7,74.86,46500.0,67.5049,67.5319,67.2797,67.4238,46500.0
2012-11-05 12:40:00,74.84,74.86,74.58,74.64,43700.0,67.4058,67.4238,67.1716,67.2256,43700.0
2012-11-05 12:45:00,74.67,74.79,74.65,74.79,34200.0,67.2527,67.3607,67.2347,67.3607,34200.0
2012-11-05 12:50:00,74.83,74.87,74.78,74.82,19100.0,67.3968,67.4328,67.3517,67.3878,19100.0
2012-11-05 12:55:00,74.84,75.0,74.81,74.99,25200.0,67.4058,67.5499,67.3788,67.5409,25200.0
2012-11-05 13:00:00,74.98,75.0,74.89,74.95,11900.0,67.5319,67.5499,67.4508,67.5049,11900.0
2012-11-05 13:05:00,74.96,74.97,74.84,74.9,15700.0,67.5139,67.5229,67.4058,67.4598,15700.0
2012-11-05 13:10:00,74.89,74.9,74.75,74.75,10000.0,67.4508,67.4598,67.3247,67.3247,10000.0
2012-11-05 13:15:00,74.75,74.88,74.75,74.88,9600.0,67.3247,67.4418,67.3247,67.4418,9600.0
2012-11-05 13:20:00,74.91,74.96,74.8,74.8,16200.0,67.4688,67.5139,67.3698,67.3698,16200.0
2012-11-05 13:25:00,74.79,74.8,74.69,74.72,28000.0,67.3607,67.3698,67.2707,67.2977,28000.0
2012-11-05 13:30:00,74.71,74.8,74.67,74.75,18400.0,67.2887,67.3698,67.2527,67.3247,18400.0
2012-11-05 13:35:00,74.75,74.85,74.72,74.84,13200.0,67.3247,67.4148,67.2977,67.4058,13200.0
2012-11-05 13:40:00,74.86,74.94,74.86,74.91,9400.0,67.4238,67.4958,67.4238,67.4688,9400.0
2012-11-05 13:45:00,74.92,74.96,74.86,74.95,11200.0,67.4778,67.5139,67.4238,67.5049,11200.0
2012-11-05 13:50:00,74.97,75.04,74.96,75.0,19000.0,67.5229,67.5859,67.5139,67.5499,19000.0
2012-11-05 13:55:00,74.99,75.04,74.89,75.04,18600.0,67.5409,67.5859,67.4508,67.5859,18600.0
2012-11-05 14:00:00,75.04,75.1,74.92,75.03,20000.0,67.5859,67.64,67.4778,67.5769,20000.0
2012-11-05 14:05:00,75.05,75.05,74.95,75.0,9700.0,67.5949,67.5949,67.5049,67.5499,9700.0
2012-11-05 14:10:00,75.01,75.04,74.93,74.99,28300.0,67.5589,67.5859,67.4868,67.5409,28300.0
2012-11-05 14:15:00,75.0,75.1,74.98,75.1,124800.0,67.5499,67.64,67.5319,67.64,124800.0
2012-11-05 14:20:00,75.1,75.24,75.1,75.23,50700.0,67.64,67.766,67.64,67.757,50700.0
2012-11-05 14:25:00,75.24,75.4,75.21,75.34,42000.0,67.766,67.9102,67.739,67.8561,42000.0
2012-11-05 14:30:00,75.33,75.47,75.31,75.31,24700.0,67.8471,67.9732,67.8291,67.8291,24700.0
2012-11-05 14:35:00,75.31,75.45,75.31,75.41,22300.0,67.8291,67.9552,67.8291,67.9192,22300.0
2012-11-05 14:40:00,75.43,75.59,75.39,75.42,15700.0,67.9372,68.0813,67.9011,67.9282,15700.0
2012-11-05 14:45:00,75.41,75.58,75.4,75.58,12800.0,67.9192,68.0723,67.9102,68.0723,12800.0
2012-11-05 14:50:00,75.58,75.77,75.57,75.65,22400.0,68.0723,68.2434,68.0633,68.1353,22400.0
2012-11-05 14:55:00,75.64,75.75,75.63,75.68,22200.0,68.1263,68.2254,68.1173,68.1623,22200.0
2012-11-05 15:00:00,75.67,75.76,75.49,75.76,27200.0,68.1533,68.2344,67.9912,68.2344,27200.0
2012-11-05 15:05:00,75.75,75.79,75.67,75.75,40200.0,68.2254,68.2614,68.1533,68.2254,40200.0
2012-11-05 15:10:00,75.76,75.83,75.74,75.77,38600.0,68.2344,68.2974,68.2164,68.2434,38600.0
2012-11-05 15:15:00,75.77,75.84,75.71,75.81,88700.0,68.2434,68.3064,68.1894,68.2794,88700.0
2012-11-05 15:20:00,75.79,75.85,75.72,75.76,43500.0,68.2614,68.3155,68.1984,68.2344,43500.0
2012-11-05 15:25:00,75.77,75.87,75.73,75.86,46800.0,68.2434,68.3335,68.2074,68.3245,46800.0
2012-11-05 15:30:00,75.85,76.04,75.71,75.71,101200.0,68.3155,68.4866,68.1894,68.1894,101200.0
2012-11-05 15:35:00,75.72,75.72,75.33,75.41,108200.0,68.1984,68.1984,67.8471,67.9192,108200.0
2012-11-05 15:40:00,75.41,75.52,75.41,75.44,59300.0,67.9192,68.0182,67.9192,67.9462,59300.0
2012-11-05 15:45:00,75.45,75.68,75.45,75.62,90200.0,67.9552,68.1623,67.9552,68.1083,90200.0
2012-11-05 15:50:00,75.63,75.81,75.62,75.78,92600.0,68.1173,68.2794,68.1083,68.2524,92600.0
2012-11-05 15:55:00,75.78,75.79,75.47,75.51,156600.0,68.2524,68.2614,67.9732,68.0092,156600.0
2012-11-06 09:30:00,75.52,75.75,74.61,74.73,49700.0,68.0182,68.2254,67.1986,67.3067,49700.0
2012-11-06 09:35:00,74.81,75.05,74.57,74.88,30600.0,67.3788,67.5949,67.1626,67.4418,30600.0
2012-11-06 09:40:00,74.83,75.12,74.75,74.94,45100.0,67.3968,67.658,67.3247,67.4958,45100.0
2012-11-06 09:45:00,74.96,75.32,74.81,75.09,18500.0,67.5139,67.8381,67.3788,67.6309,18500.0
2012-11-06 09:50:00,75.07,75.32,75.02,75.27,18700.0,67.6129,67.8381,67.5679,67.7931,18700.0
2012-11-06 09:55:00,75.3,75.4,75.19,75.23,28700.0,67.8201,67.9102,67.721,67.757,28700.0
2012-11-06 10:00:00,75.25,75.27,75.07,75.22,23300.0,67.7751,67.7931,67.6129,67.748,23300.0
2012-11-06 10:05:00,75.19,75.2,74.89,74.89,38900.0,67.721,67.73,67.4508,67.4508,38900.0
2012-11-06 10:10:00,74.89,75.0,74.89,74.98,11000.0,67.4508,67.5499,67.4508,67.5319,11000.0
2012-11-06 10:15:00,74.99,75.06,74.96,75.01,33400.0,67.5409,67.6039,67.5139,67.5589,33400.0
2012-11-06 10:20:00,75.01,75.02,74.97,74.97,12800.0,67.5589,67.5679,67.5229,67.5229,12800.0
2012-11-06 10:25:00,74.96,75.0,74.86,74.97,21800.0,67.5139,67.5499,67.4238,67.5229,21800.0
2012-11-06 10:30:00,74.97,75.4,74.95,75.4,36900.0,67.5229,67.9102,67.5049,67.9102,36900.0
2012-11-06 10:35:00,75.41,75.44,75.31,75.4,13800.0,67.9192,67.9462,67.8291,67.9102,13800.0
2012-11-06 10:40:00,75.4,75.41,75.26,75.33,21000.0,67.9102,67.9192,67.7841,67.8471,21000.0
2012-11-06 10:45:00,75.32,75.46,75.28,75.29,21900.0,67.8381,67.9642,67.8021,67.8111,21900.0
2012-11-06 10:50:00,75.29,75.42,75.29,75.35,14900.0,67.8111,67.9282,67.8111,67.8651,14900.0
2012-11-06 10:55:00,75.36,75.48,75.36,75.47,20800.0,67.8741,67.9822,67.8741,67.9732,20800.0
2012-11-06 11:00:00,75.48,75.51,75.46,75.47,17500.0,67.9822,68.0092,67.9642,67.9732,17500.0
2012-11-06 11:05:00,75.45,75.67,75.45,75.67,25800.0,67.9552,68.1533,67.9552,68.1533,25800.0
2012-11-06 11:10:00,75.66,76.0,75.66,75.99,30500.0,68.1443,68.4506,68.1443,68.4415,30500.0
2012-11-06 11:15:00,75.99,76.24,75.96,76.2,55800.0,68.4415,68.6667,68.4145,68.6307,55800.0
2012-11-06 11:20:00,76.18,76.22,76.08,76.17,39800.0,68.6127,68.6487,68.5226,68.6037,39800.0
2012-11-06 11:25:00,76.17,76.17,75.89,75.89,43400.0,68.6037,68.6037,68.3515,68.3515,43400.0
2012-11-06 11:30:00,75.87,76.35,75.84,76.33,35400.0,68.3335,68.7658,68.3064,68.7478,35400.0
2012-11-06 11:35:00,76.32,76.58,76.32,76.52,29100.0,68.7388,68.9729,68.7388,68.9189,29100.0
2012-11-06 11:40:00,76.51,76.51,76.38,76.51,22000.0,68.9099,68.9099,68.7928,68.9099,22000.0
2012-11-06 11:45:00,76.52,76.53,76.38,76.42,18500.0,68.9189,68.9279,68.7928,68.8288,18500.0
2012-11-06 11:50:00,76.4,76.65,76.37,76.63,19700.0,68.8108,69.036,68.7838,69.018,19700.0
2012-11-06 11:55:00,76.64,76.74,76.63,76.64,35700.0,69.027,69.117,69.018,69.027,35700.0
2012-11-06 12:00:00,76.67,76.72,76.58,76.6,47200.0,69.054,69.099,68.9729,68.9909,47200.0
2012-11-06 12:05:00,76.61,76.61,76.41,76.42,26200.0,69.0,69.0,68.8198,68.8288,26200.0
2012-11-06 12:10:00,76.45,76.47,76.39,76.42,18300.0,68.8558,68.8739,68.8018,68.8288,18300.0
2012-11-06 12:15:00,76.42,76.72,76.42,76.69,22800.0,68.8288,69.099,68.8288,69.072,22800.0
2012-11-06 12:20:00,76.67,76.99,76.64,76.98,30800.0,69.054,69.3422,69.027,69.3332,30800.0
2012-11-06 12:25:00,76.99,77.02,76.83,76.94,30300.0,69.3422,69.3692,69.1981,69.2972,30300.0
2012-11-06 12:30:00,76.95,76.95,76.72,76.73,28000.0,69.3062,69.3062,69.099,69.108,28000.0
2012-11-06 12:35:00,76.72,76.73,76.62,76.65,20300.0,69.099,69.108,69.009,69.036,20300.0
2012-11-06 12:40:00,76.65,76.66,76.53,76.57,19200.0,69.036,69.045,68.9279,68.9639,19200.0
2012-11-06 12:45:00,76.57,76.57,76.4,76.41,22800.0,68.9639,68.9639,68.8108,68.8198,22800.0
2012-11-06 12:50:00,76.41,76.49,76.37,76.41,27000.0,68.8198,68.8919,68.7838,68.8198,27000.0
2012-11-06 12:55:00,76.38,76.48,76.36,76.46,15800.0,68.7928,68.8829,68.7748,68.8649,15800.0
2012-11-06 13:00:00,76.47,76.48,76.37,76.46,13600.0,68.8739,68.8829,68.7838,68.8649,13600.0
2012-11-06 13:05:00,76.47,76.53,76.47,76.53,17100.0,68.8739,68.9279,68.8739,68.9279,17100.0
2012-11-06 13:10:00,76.52,76.52,76.38,76.5,17700.0,68.9189,68.9189,68.7928,68.9009,17700.0
2012-11-06 13:15:00,76.49,76.61,76.4,76.6,37600.0,68.8919,69.0,68.8108,68.9909,37600.0
2012-11-06 13:20:00,76.6,76.75,76.57,76.72,15900.0,68.9909,69.126,68.9639,69.099,15900.0
2012-11-06 13:25:00,76.71,76.74,76.67,76.69,19500.0,69.09,69.117,69.054,69.072,19500.0
2012-11-06 13:30:00,76.68,76.68,76.59,76.59,19700.0,69.063,69.063,68.9819,68.9819,19700.0
2012-11-06 13:35:00,76.6,76.62,76.59,76.6,15100.0,68.9909,69.009,68.9819,68.9909,15100.0
2012-11-06 13:40:00,76.6,76.6,76.49,76.57,15700.0,68.9909,68.9909,68.8919,68.9639,15700.0
2012-11-06 13:45:00,76.58,76.6,76.54,76.56,21700.0,68.9729,68.9909,68.9369,68.9549,21700.0
2012-11-06 13:50:00,76.54,76.62,76.51,76.62,37900.0,68.9369,69.009,68.9099,69.009,37900.0
2012-11-06 13:55:00,76.62,76.64,76.54,76.55,15800.0,69.009,69.027,68.9369,68.9459,15800.0
2012-11-06 14:00:00,76.55,76.58,76.49,76.53,31500.0,68.9459,68.9729,68.8919,68.9279,31500.0
2012-11-06 14:05:00,76.53,76.56,76.48,76.51,32300.0,68.9279,68.9549,68.8829,68.9099,32300.0
2012-11-06 14:10:00,76.51,76.54,76.49,76.5,30100.0,68.9099,68.9369,68.8919,68.9009,30100.0
2012-11-06 14:15:00,76.5,76.59,76.5,76.58,37700.0,68.9009,68.9819,68.9009,68.9729,37700.0
2012-11-06 14:20:00,76.57,76.63,76.52,76.59,66400.0,68.9639,69.018,68.9189,68.9819,66400.0
2012-11-06 14:25:00,76.58,76.64,76.54,76.54,40500.0,68.9729,69.027,68.9369,68.9369,40500.0
2012-11-06 14:30:00,76.54,76.54,76.44,76.49,24300.0,68.9369,68.9369,68.8468,68.8919,24300.0
2012-11-06 14:35:00,76.5,76.51,76.43,76.44,13700.0,68.9009,68.9099,68.8378,68.8468,13700.0
2012-11-06 14:40:00,76.44,76.5,76.37,76.5,15400.0,68.8468,68.9009,68.7838,68.9009,15400.0
2012-11-06 14:45:00,76.49,76.56,76.47,76.5,16900.0,68.8919,68.9549,68.8739,68.9009,16900.0
2012-11-06 14:50:00,76.49,76.59,76.49,76.49,27100.0,68.8919,68.9819,68.8919,68.8919,27100.0
2012-11-06 14:55:00,76.48,76.54,76.43,76.49,24800.0,68.8829,68.9369,68.8378,68.8919,24800.0
2012-11-06 15:00:00,76.47,76.47,76.29,76.37,36700.0,68.8739,68.8739,68.7117,68.7838,36700.0
2012-11-06 15:05:00,76.37,76.38,76.25,76.25,40200.0,68.7838,68.7928,68.6757,68.6757,40200.0
2012-11-06 15:10:00,76.24,76.24,76.13,76.16,32400.0,68.6667,68.6667,68.5676,68.5947,32400.0
2012-11-06 15:15:00,76.15,76.16,76.06,76.06,32200.0,68.5857,68.5947,68.5046,68.5046,32200.0
2012-11-06 15:20:00,76.06,76.12,76.02,76.1,39400.0,68.5046,68.5586,68.4686,68.5406,39400.0
2012-11-06 15:25:00,76.11,76.13,76.0,76.03,41900.0,68.5496,68.5676,68.4506,68.4776,41900.0
2012-11-06 15:30:00,76.04,76.06,75.95,76.01,65800.0,68.4866,68.5046,68.4055,68.4596,65800.0
2012-11-06 15:35:00,76.01,76.06,75.88,76.0,60500.0,68.4596,68.5046,68.3425,68.4506,60500.0
2012-11-06 15:40:00,76.0,76.02,75.95,76.0,81100.0,68.4506,68.4686,68.4055,68.4506,81100.0
2012-11-06 15:45:00,75.99,76.09,75.9,76.09,88200.0,68.4415,68.5316,68.3605,68.5316,88200.0
2012-11-06 15:50:00,76.09,76.11,75.92,75.95,107900.0,68.5316,68.5496,68.3785,68.4055,107900.0
2012-11-06 15:55:00,75.95,76.2,75.94,76.1,226300.0,68.4055,68.6307,68.3965,68.5406,226300.0
2012-11-07 09:30:00,70.83,71.84,70.68,71.12,209900.0,63.7941,64.7038,63.659,64.0553,209900.0
2012-11-07 09:35:00,71.13,71.83,71.13,71.63,426400.0,64.0643,64.6948,64.0643,64.5146,426400.0
2012-11-07 09:40:00,71.64,71.75,71.0,71.11,304700.0,64.5237,64.6227,63.9472,64.0463,304700.0
2012-11-07 09:45:00,71.23,71.38,71.12,71.26,214500.0,64.1544,64.2895,64.0553,64.1814,214500.0
2012-11-07 09:50:00,71.26,71.37,71.23,71.3,265300.0,64.1814,64.2805,64.1544,64.2174,265300.0
2012-11-07 09:55:00,71.28,71.35,71.19,71.32,171700.0,64.1994,64.2625,64.1184,64.2354,171700.0
2012-11-07 10:00:00,71.33,71.34,70.74,70.77,500900.0,64.2444,64.2535,63.7131,63.7401,500900.0
2012-11-07 10:05:00,70.78,70.88,70.58,70.65,190000.0,63.7491,63.8391,63.5689,63.632,190000.0
2012-11-07 10:10:00,70.65,70.73,70.46,70.51,234800.0,63.632,63.704,63.4609,63.5059,234800.0
2012-11-07 10:15:00,70.5,70.6,70.35,70.4,130300.0,63.4969,63.587,63.3618,63.4068,130300.0
2012-11-07 10:20:00,70.4,70.45,69.71,69.96,143600.0,63.4068,63.4519,62.7854,63.0105,143600.0
2012-11-07 10:25:00,69.93,70.13,69.73,69.82,63500.0,62.9835,63.1636,62.8034,62.8844,63500.0
2012-11-07 10:30:00,69.82,69.98,69.74,69.93,242000.0,62.8844,63.0285,62.8124,62.9835,242000.0
2012-11-07 10:35:00,69.92,70.19,69.89,70.19,102900.0,62.9745,63.2177,62.9475,63.2177,102900.0
2012-11-07 10:40:00,70.19,70.5,70.16,70.45,84800.0,63.2177,63.4969,63.1907,63.4519,84800.0
2012-11-07 10:45:00,70.45,70.45,69.96,69.98,89200.0,63.4519,63.4519,63.0105,63.0285,89200.0
2012-11-07 10:50:00,69.98,70.11,69.84,69.85,199400.0,63.0285,63.1456,62.9025,62.9115,199400.0
2012-11-07 10:55:00,69.83,69.92,69.24,69.24,219600.0,62.8934,62.9745,62.3621,62.3621,219600.0
2012-11-07 11:00:00,69.26,69.47,68.91,69.22,134000.0,62.3801,62.5692,62.0648,62.344,134000.0
2012-11-07 11:05:00,69.21,69.28,68.81,69.0,168700.0,62.335,62.3981,61.9748,62.1459,168700.0
2012-11-07 11:10:00,68.99,68.99,68.25,68.28,126700.0,62.1369,62.1369,61.4704,61.4974,126700.0
2012-11-07 11:15:00,68.29,68.83,68.25,68.7,113600.0,61.5064,61.9928,61.4704,61.8757,113600.0
2012-11-07 11:20:00,68.7,68.93,68.6,68.72,156800.0,61.8757,62.0828,61.7856,61.8937,156800.0
2012-11-07 11:25:00,68.72,68.86,68.38,68.46,47200.0,61.8937,62.0198,61.5875,61.6595,47200.0
2012-11-07 11:30:00,68.47,68.5,68.22,68.26,79500.0,61.6685,61.6956,61.4434,61.4794,79500.0
2012-11-07 11:35:00,68.26,68.56,68.07,68.56,117400.0,61.4794,61.7496,61.3083,61.7496,117400.0
2012-11-07 11:40:00,68.56,68.65,68.2,68.22,75700.0,61.7496,61.8307,61.4254,61.4434,75700.0
2012-11-07 11:45:00,68.23,68.33,68.14,68.31,77200.0,61.4524,61.5424,61.3713,61.5244,77200.0
2012-11-07 11:50:00,68.32,68.37,68.21,68.3,70000.0,61.5334,61.5785,61.4344,61.5154,70000.0
2012-11-07 11:55:00,68.3,68.62,68.3,68.42,45800.0,61.5154,61.8036,61.5154,61.6235,45800.0
2012-11-07 12:00:00,68.43,68.71,68.36,68.63,37700.0,61.6325,61.8847,61.5695,61.8126,37700.0
2012-11-07 12:05:00,68.63,68.72,68.63,68.72,61400.0,61.8126,61.8937,61.8126,61.8937,61400.0
2012-11-07 12:10:00,68.72,68.87,68.67,68.77,53700.0,61.8937,62.0288,61.8487,61.9387,53700.0
2012-11-07 12:15:00,68.77,69.0,68.77,69.0,55600.0,61.9387,62.1459,61.9387,62.1459,55600.0
2012-11-07 12:20:00,69.0,69.27,68.95,69.17,109500.0,62.1459,62.3891,62.1009,62.299,109500.0
2012-11-07 12:25:00,69.18,69.25,69.06,69.14,60700.0,62.308,62.3711,62.1999,62.272,60700.0
2012-11-07 12:30:00,69.14,69.45,68.94,69.41,120400.0,62.272,62.5512,62.0919,62.5152,120400.0
2012-11-07 12:35:00,69.42,69.62,69.42,69.58,104400.0,62.5242,62.7043,62.5242,62.6683,104400.0
2012-11-07 12:40:00,69.58,69.76,69.5,69.65,115900.0,62.6683,62.8304,62.5962,62.7313,115900.0
2012-11-07 12:45:00,69.65,69.79,69.64,69.73,73400.0,62.7313,62.8574,62.7223,62.8034,73400.0
2012-11-07 12:50:00,69.74,69.8,69.73,69.75,105100.0,62.8124,62.8664,62.8034,62.8214,105100.0
2012-11-07 12:55:00,69.76,69.86,69.69,69.76,112700.0,62.8304,62.9205,62.7674,62.8304,112700.0
2012-11-07 13:00:00,69.75,69.78,69.69,69.77,59100.0,62.8214,62.8484,62.7674,62.8394,59100.0
2012-11-07 13:05:00,69.76,70.08,69.76,70.01,153500.0,62.8304,63.1186,62.8304,63.0556,153500.0
2012-11-07 13:10:00,70.01,70.14,69.95,70.08,68600.0,63.0556,63.1727,63.0015,63.1186,68600.0
2012-11-07 13:15:00,70.09,70.19,69.98,70.0,97400.0,63.1276,63.2177,63.0285,63.0466,97400.0
2012-11-07 13:20:00,70.0,70.05,69.99,70.0,47800.0,63.0466,63.0916,63.0376,63.0466,47800.0
2012-11-07 13:25:00,70.01,70.04,69.76,69.84,201700.0,63.0556,63.0826,62.8304,62.9025,201700.0
2012-11-07 13:30:00,69.85,69.86,69.69,69.75,66500.0,62.9115,62.9205,62.7674,62.8214,66500.0
2012-11-07 13:35:00,69.75,69.94,69.74,69.88,79100.0,62.8214,62.9925,62.8124,62.9385,79100.0
2012-11-07 13:40:00,69.89,69.96,69.84,69.88,42700.0,62.9475,63.0105,62.9025,62.9385,42700.0
2012-11-07 13:45:00,69.88,69.93,69.87,69.9,38100.0,62.9385,62.9835,62.9295,62.9565,38100.0
2012-11-07 13:50:00,69.9,70.12,69.89,70.0,50800.0,62.9565,63.1546,62.9475,63.0466,50800.0
2012-11-07 13:55:00,69.99,70.03,69.98,70.01,41100.0,63.0376,63.0736,63.0285,63.0556,41100.0
2012-11-07 14:00:00,70.01,70.3,70.01,70.26,46400.0,63.0556,63.3168,63.0556,63.2807,46400.0
2012-11-07 14:05:00,70.27,70.5,70.27,70.4,110900.0,63.2897,63.4969,63.2897,63.4068,110900.0
2012-11-07 14:10:00,70.41,70.73,70.4,70.46,164700.0,63.4158,63.704,63.4068,63.4609,164700.0
2012-11-07 14:15:00,70.45,70.72,70.44,70.69,118000.0,63.4519,63.695,63.4429,63.668,118000.0
2012-11-07 14:20:00,70.73,71.07,70.7,70.96,112800.0,63.704,64.0103,63.677,63.9112,112800.0
2012-11-07 14:25:00,70.97,71.06,70.79,70.88,105000.0,63.9202,64.0013,63.7581,63.8391,105000.0
2012-11-07 14:30:00,70.87,70.87,70.69,70.69,139400.0,63.8301,63.8301,63.668,63.668,139400.0
2012-11-07 14:35:00,70.69,70.7,70.59,70.63,140400.0,63.668,63.677,63.578,63.614,140400.0
2012-11-07 14:40:00,70.63,70.64,70.36,70.36,53900.0,63.614,63.623,63.3708,63.3708,53900.0
2012-11-07 14:45:00,70.33,70.36,70.08,70.25,72000.0,63.3438,63.3708,63.1186,63.2717,72000.0
2012-11-07 14:50:00,70.26,70.51,70.07,70.11,56100.0,63.2807,63.5059,63.1096,63.1456,56100.0
2012-11-07 14:55:00,70.11,70.22,70.07,70.08,50100.0,63.1456,63.2447,63.1096,63.1186,50100.0
2012-11-07 15:00:00,70.1,70.3,70.1,70.24,52100.0,63.1366,63.3168,63.1366,63.2627,52100.0
2012-11-07 15:05:00,70.25,70.25,70.08,70.08,57200.0,63.2717,63.2717,63.1186,63.1186,57200.0
2012-11-07 15:10:00,70.08,70.12,69.95,70.06,85400.0,63.1186,63.1546,63.0015,63.1006,85400.0
2012-11-07 15:15:00,70.05,70.05,69.93,70.03,67900.0,63.0916,63.0916,62.9835,63.0736,67900.0
2012-11-07 15:20:00,70.02,70.13,69.99,70.07,79300.0,63.0646,63.1636,63.0376,63.1096,79300.0
2012-11-07 15:25:00,70.07,70.31,70.04,70.25,140200.0,63.1096,63.3258,63.0826,63.2717,140200.0
2012-11-07 15:30:00,70.25,70.36,70.19,70.21,135500.0,63.2717,63.3708,63.2177,63.2357,135500.0
2012-11-07 15:35:00,70.2,70.2,70.01,70.03,128400.0,63.2267,63.2267,63.0556,63.0736,128400.0
2012-11-07 15:40:00,70.03,70.15,70.02,70.08,117600.0,63.0736,63.1817,63.0646,63.1186,117600.0
2012-11-07 15:45:00,70.08,70.14,70.04,70.12,204700.0,63.1186,63.1727,63.0826,63.1546,204700.0
2012-11-07 15:50:00,70.12,70.23,70.06,70.15,202600.0,63.1546,63.2537,63.1006,63.1817,202600.0
2012-11-07 15:55:00,70.16,70.21,70.13,70.15,269100.0,63.1907,63.2357,63.1636,63.1817,269100.0
2012-11-08 09:30:00,70.12,70.28,69.75,69.75,58400.0,63.1546,63.2987,62.8214,62.8214,58400.0
2012-11-08 09:35:00,69.75,70.69,69.75,70.67,301500.0,62.8214,63.668,62.8214,63.65,301500.0
2012-11-08 09:40:00,70.7,70.78,70.31,70.31,40100.0,63.677,63.7491,63.3258,63.3258,40100.0
2012-11-08 09:45:00,70.31,70.39,70.22,70.22,25000.0,63.3258,63.3978,63.2447,63.2447,25000.0
2012-11-08 09:50:00,70.19,70.19,70.03,70.09,28200.0,63.2177,63.2177,63.0736,63.1276,28200.0
2012-11-08 09:55:00,70.13,70.3,70.13,70.19,24800.0,63.1636,63.3168,63.1636,63.2177,24800.0
2012-11-08 10:00:00,70.19,70.42,70.14,70.14,33000.0,63.2177,63.4248,63.1727,63.1727,33000.0
2012-11-08 10:05:00,70.13,70.2,70.04,70.08,22300.0,63.1636,63.2267,63.0826,63.1186,22300.0
2012-11-08 10:10:00,70.08,70.12,69.88,69.89,43400.0,63.1186,63.1546,62.9385,62.9475,43400.0
2012-11-08 10:15:00,69.88,70.06,69.74,69.74,34500.0,62.9385,63.1006,62.8124,62.8124,34500.0
2012-11-08 10:20:00,69.73,69.76,69.43,69.49,38600.0,62.8034,62.8304,62.5332,62.5872,38600.0
2012-11-08 10:25:00,69.48,69.67,69.38,69.52,35000.0,62.5782,62.7493,62.4881,62.6142,35000.0
2012-11-08 10:30:00,69.52,69.58,69.31,69.31,44000.0,62.6142,62.6683,62.4251,62.4251,44000.0
2012-11-08 10:35:00,69.3,69.45,69.23,69.26,34000.0,62.4161,62.5512,62.353,62.3801,34000.0
2012-11-08 10:40:00,69.26,69.26,69.0,69.18,66600.0,62.3801,62.3801,62.1459,62.308,66600.0
2012-11-08 10:45:00,69.19,69.22,69.0,69.05,55600.0,62.317,62.344,62.1459,62.1909,55600.0
2012-11-08 10:50:00,69.07,69.15,69.02,69.11,56700.0,62.2089,62.281,62.1639,62.245,56700.0
2012-11-08 10:55:00,69.11,69.15,68.92,68.96,32100.0,62.245,62.281,62.0738,62.1099,32100.0
2012-11-08 11:00:00,68.97,69.04,68.81,68.87,43400.0,62.1189,62.1819,61.9748,62.0288,43400.0
2012-11-08 11:05:00,68.85,68.87,68.66,68.83,68300.0,62.0108,62.0288,61.8397,61.9928,68300.0
2012-11-08 11:10:00,68.81,68.81,68.66,68.67,34100.0,61.9748,61.9748,61.8397,61.8487,34100.0
2012-11-08 11:15:00,68.67,68.73,68.6,68.72,59300.0,61.8487,61.9027,61.7856,61.8937,59300.0
2012-11-08 11:20:00,68.73,68.74,68.6,68.7,33200.0,61.9027,61.9117,61.7856,61.8757,33200.0
2012-11-08 11:25:00,68.7,68.72,68.57,68.64,22600.0,61.8757,61.8937,61.7586,61.8217,22600.0
2012-11-08 11:30:00,68.66,68.72,68.5,68.51,37700.0,61.8397,61.8937,61.6956,61.7046,37700.0
2012-11-08 11:35:00,68.5,68.53,68.47,68.5,94000.0,61.6956,61.7226,61.6685,61.6956,94000.0
2012-11-08 11:40:00,68.5,68.67,68.5,68.66,43900.0,61.6956,61.8487,61.6956,61.8397,43900.0
2012-11-08 11:45:00,68.65,68.69,68.51,68.54,29700.0,61.8307,61.8667,61.7046,61.7316,29700.0
2012-11-08 11:50:00,68.52,68.58,68.5,68.55,28100.0,61.7136,61.7676,61.6956,61.7406,28100.0
2012-11-08 11:55:00,68.57,68.66,68.56,68.65,14200.0,61.7586,61.8397,61.7496,61.8307,14200.0
2012-11-08 12:00:00,68.66,68.69,68.62,68.63,20300.0,61.8397,61.8667,61.8036,61.8126,20300.0
2012-11-08 12:05:00,68.64,68.67,68.58,68.59,21400.0,61.8217,61.8487,61.7676,61.7766,21400.0
2012-11-08 12:10:00,68.58,68.67,68.54,68.67,87400.0,61.7676,61.8487,61.7316,61.8487,87400.0
2012-11-08 12:15:00,68.67,68.82,68.66,68.76,44500.0,61.8487,61.9838,61.8397,61.9297,44500.0
2012-11-08 12:20:00,68.77,69.0,68.76,68.95,115200.0,61.9387,62.1459,61.9297,62.1009,115200.0
2012-11-08 12:25:00,68.94,68.95,68.88,68.88,27300.0,62.0919,62.1009,62.0378,62.0378,27300.0
2012-11-08 12:30:00,68.88,68.9,68.73,68.73,49000.0,62.0378,62.0558,61.9027,61.9027,49000.0
2012-11-08 12:35:00,68.73,68.73,68.63,68.63,32400.0,61.9027,61.9027,61.8126,61.8126,32400.0
2012-11-08 12:40:00,68.63,68.64,68.6,68.64,25000.0,61.8126,61.8217,61.7856,61.8217,25000.0
2012-11-08 12:45:00,68.64,68.64,68.48,68.51,98000.0,61.8217,61.8217,61.6775,61.7046,98000.0
2012-11-08 12:50:00,68.51,68.61,68.5,68.57,34600.0,61.7046,61.7946,61.6956,61.7586,34600.0
2012-11-08 12:55:00,68.56,68.56,68.5,68.52,57600.0,61.7496,61.7496,61.6956,61.7136,57600.0
2012-11-08 13:00:00,68.51,68.54,68.5,68.51,71300.0,61.7046,61.7316,61.6956,61.7046,71300.0
2012-11-08 13:05:00,68.5,68.56,68.5,68.56,41800.0,61.6956,61.7496,61.6956,61.7496,41800.0
2012-11-08 13:10:00,68.56,68.66,68.56,68.66,64300.0,61.7496,61.8397,61.7496,61.8397,64300.0
2012-11-08 13:15:00,68.65,68.7,68.6,68.63,61400.0,61.8307,61.8757,61.7856,61.8126,61400.0
2012-11-08 13:20:00,68.61,68.72,68.61,68.71,23800.0,61.7946,61.8937,61.7946,61.8847,23800.0
2012-11-08 13:25:00,68.7,68.77,68.66,68.69,47600.0,61.8757,61.9387,61.8397,61.8667,47600.0
2012-11-08 13:30:00,68.71,68.71,68.64,68.68,36600.0,61.8847,61.8847,61.8217,61.8577,36600.0
2012-11-08 13:35:00,68.68,68.78,68.68,68.7,21500.0,61.8577,61.9477,61.8577,61.8757,21500.0
2012-11-08 13:40:00,68.7,68.88,68.68,68.85,39500.0,61.8757,62.0378,61.8577,62.0108,39500.0
2012-11-08 13:45:00,68.84,68.99,68.83,68.99,30700.0,62.0018,62.1369,61.9928,62.1369,30700.0
2012-11-08 13:50:00,68.99,69.12,68.98,69.06,34700.0,62.1369,62.254,62.1279,62.1999,34700.0
2012-11-08 13:55:00,69.06,69.26,69.06,69.24,27400.0,62.1999,62.3801,62.1999,62.3621,27400.0
2012-11-08 14:00:00,69.24,69.25,69.0,69.0,33100.0,62.3621,62.3711,62.1459,62.1459,33100.0
2012-11-08 14:05:00,69.0,69.13,68.98,69.08,31500.0,62.1459,62.263,62.1279,62.2179,31500.0
2012-11-08 14:10:00,69.08,69.08,69.01,69.02,49700.0,62.2179,62.2179,62.1549,62.1639,49700.0
2012-11-08 14:15:00,69.01,69.08,68.99,69.02,35900.0,62.1549,62.2179,62.1369,62.1639,35900.0
2012-11-08 14:20:00,69.03,69.07,69.0,69.0,81000.0,62.1729,62.2089,62.1459,62.1459,81000.0
2012-11-08 14:25:00,69.0,69.05,68.99,69.03,22600.0,62.1459,62.1909,62.1369,62.1729,22600.0
2012-11-08 14:30:00,69.03,69.03,68.99,69.0,31500.0,62.1729,62.1729,62.1369,62.1459,31500.0
2012-11-08 14:35:00,69.0,69.05,68.99,69.03,30400.0,62.1459,62.1909,62.1369,62.1729,30400.0
2012-11-08 14:40:00,69.03,69.08,69.0,69.03,26000.0,62.1729,62.2179,62.1459,62.1729,26000.0
2012-11-08 14:45:00,69.03,69.07,68.95,69.05,34500.0,62.1729,62.2089,62.1009,62.1909,34500.0
2012-11-08 14:50:00,69.06,69.07,69.0,69.02,21600.0,62.1999,62.2089,62.1459,62.1639,21600.0
2012-11-08 14:55:00,69.02,69.11,68.98,69.0,61900.0,62.1639,62.245,62.1279,62.1459,61900.0
2012-11-08 15:00:00,69.0,69.01,68.98,69.0,29000.0,62.1459,62.1549,62.1279,62.1459,29000.0
2012-11-08 15:05:00,69.0,69.04,68.97,69.02,50500.0,62.1459,62.1819,62.1189,62.1639,50500.0
2012-11-08 15:10:00,69.01,69.09,68.99,69.0,33200.0,62.1549,62.227,62.1369,62.1459,33200.0
2012-11-08 15:15:00,69.0,69.01,68.9,68.93,55500.0,62.1459,62.1549,62.0558,62.0828,55500.0
2012-11-08 15:20:00,68.94,68.95,68.8,68.85,39300.0,62.0919,62.1009,61.9658,62.0108,39300.0
2012-11-08 15:25:00,68.84,68.9,68.8,68.88,47400.0,62.0018,62.0558,61.9658,62.0378,47400.0
2012-11-08 15:30:00,68.88,68.91,68.78,68.79,47500.0,62.0378,62.0648,61.9477,61.9568,47500.0
2012-11-08 15:35:00,68.78,68.79,68.69,68.7,60000.0,61.9477,61.9568,61.8667,61.8757,60000.0
2012-11-08 15:40:00,68.7,68.73,68.69,68.71,113200.0,61.8757,61.9027,61.8667,61.8847,113200.0
2012-11-08 15:45:00,68.72,68.76,68.68,68.7,174900.0,61.8937,61.9297,61.8577,61.8757,174900.0
2012-11-08 15:50:00,68.7,68.76,68.64,68.7,128600.0,61.8757,61.9297,61.8217,61.8757,128600.0
2012-11-08 15:55:00,68.71,69.17,68.67,69.15,412300.0,61.8847,62.299,61.8487,62.281,412300.0
2012-11-09 09:30:00,68.52,68.86,68.4,68.45,156800.0,61.7136,62.0198,61.6055,61.6505,156800.0
2012-11-09 09:35:00,68.43,69.31,68.33,69.01,141400.0,61.6325,62.4251,61.5424,62.1549,141400.0
2012-11-09 09:40:00,68.96,69.07,68.69,68.85,27100.0,62.1099,62.2089,61.8667,62.0108,27100.0
2012-11-09 09:45:00,69.02,69.04,68.76,68.81,52100.0,62.1639,62.1819,61.9297,61.9748,52100.0
2012-11-09 09:50:00,68.77,68.95,68.72,68.93,16800.0,61.9387,62.1009,61.8937,62.0828,16800.0
2012-11-09 09:55:00,68.91,69.28,68.87,69.12,66500.0,62.0648,62.3981,62.0288,62.254,66500.0
2012-11-09 10:00:00,69.14,69.2,68.99,69.07,27000.0,62.272,62.326,62.1369,62.2089,27000.0
2012-11-09 10:05:00,69.05,69.14,69.0,69.11,27600.0,62.1909,62.272,62.1459,62.245,27600.0
2012-11-09 10:10:00,69.11,69.16,69.06,69.15,18300.0,62.245,62.29,62.1999,62.281,18300.0
2012-11-09 10:15:00,69.16,69.3,69.13,69.25,47700.0,62.29,62.4161,62.263,62.3711,47700.0
2012-11-09 10:20:00,69.26,69.51,69.16,69.17,52500.0,62.3801,62.6052,62.29,62.299,52500.0
2012-11-09 10:25:00,69.17,69.21,69.03,69.05,23300.0,62.299,62.335,62.1729,62.1909,23300.0
2012-11-09 10:30:00,69.06,69.22,69.06,69.2,38600.0,62.1999,62.344,62.1999,62.326,38600.0
2012-11-09 10:35:00,69.21,69.45,69.21,69.4,72100.0,62.335,62.5512,62.335,62.5062,72100.0
2012-11-09 10:40:00,69.39,69.51,69.36,69.44,36600.0,62.4972,62.6052,62.4701,62.5422,36600.0
2012-11-09 10:45:00,69.43,69.51,69.19,69.2,57700.0,62.5332,62.6052,62.317,62.326,57700.0
2012-11-09 10:50:00,69.2,69.39,69.17,69.36,43400.0,62.326,62.4972,62.299,62.4701,43400.0
2012-11-09 10:55:00,69.35,69.44,69.29,69.31,29500.0,62.4611,62.5422,62.4071,62.4251,29500.0
2012-11-09 11:00:00,69.33,69.36,69.27,69.27,23400.0,62.4431,62.4701,62.3891,62.3891,23400.0
2012-11-09 11:05:00,69.27,69.37,69.23,69.25,28600.0,62.3891,62.4791,62.353,62.3711,28600.0
2012-11-09 11:10:00,69.25,69.31,69.23,69.24,21200.0,62.3711,62.4251,62.353,62.3621,21200.0
2012-11-09 11:15:00,69.24,69.3,69.21,69.27,44200.0,62.3621,62.4161,62.335,62.3891,44200.0
2012-11-09 11:20:00,69.27,69.29,69.21,69.24,46200.0,62.3891,62.4071,62.335,62.3621,46200.0
2012-11-09 11:25:00,69.23,69.33,69.22,69.25,24000.0,62.353,62.4431,62.344,62.3711,24000.0
2012-11-09 11:30:00,69.24,69.26,69.15,69.22,31700.0,62.3621,62.3801,62.281,62.344,31700.0
2012-11-09 11:35:00,69.21,69.3,69.05,69.19,31900.0,62.335,62.4161,62.1909,62.317,31900.0
2012-11-09 11:40:00,69.17,69.22,69.12,69.17,27600.0,62.299,62.344,62.254,62.299,27600.0
2012-11-09 11:45:00,69.18,69.22,69.17,69.18,22600.0,62.308,62.344,62.299,62.308,22600.0
2012-11-09 11:50:00,69.19,69.2,69.12,69.17,40800.0,62.317,62.326,62.254,62.299,40800.0
2012-11-09 11:55:00,69.15,69.2,69.02,69.2,26600.0,62.281,62.326,62.1639,62.326,26600.0
2012-11-09 12:00:00,69.22,69.27,69.13,69.13,17500.0,62.344,62.3891,62.263,62.263,17500.0
2012-11-09 12:05:00,69.13,69.15,68.99,69.08,21100.0,62.263,62.281,62.1369,62.2179,21100.0
2012-11-09 12:10:00,69.06,69.2,68.99,69.16,29600.0,62.1999,62.326,62.1369,62.29,29600.0
2012-11-09 12:15:00,69.15,69.19,69.08,69.17,21700.0,62.281,62.317,62.2179,62.299,21700.0
2012-11-09 12:20:00,69.15,69.19,69.07,69.12,15700.0,62.281,62.317,62.2089,62.254,15700.0
2012-11-09 12:25:00,69.11,69.17,69.11,69.14,40900.0,62.245,62.299,62.245,62.272,40900.0
2012-11-09 12:30:00,69.15,69.31,69.15,69.2,16400.0,62.281,62.4251,62.281,62.326,16400.0
2012-11-09 12:35:00,69.2,69.2,69.14,69.14,19600.0,62.326,62.326,62.272,62.272,19600.0
2012-11-09 12:40:00,69.14,69.17,69.11,69.12,17700.0,62.272,62.299,62.245,62.254,17700.0
2012-11-09 12:45:00,69.12,69.21,69.1,69.2,19500.0,62.254,62.335,62.236,62.326,19500.0
2012-11-09 12:50:00,69.2,69.23,69.09,69.1,18700.0,62.326,62.353,62.227,62.236,18700.0
2012-11-09 12:55:00,69.09,69.15,69.01,69.01,22200.0,62.227,62.281,62.1549,62.1549,22200.0
2012-11-09 13:00:00,69.0,69.13,69.0,69.0,26100.0,62.1459,62.263,62.1459,62.1459,26100.0
2012-11-09 13:05:00,69.0,69.06,68.96,69.06,25000.0,62.1459,62.1999,62.1099,62.1999,25000.0
2012-11-09 13:10:00,69.04,69.05,68.81,68.81,47700.0,62.1819,62.1909,61.9748,61.9748,47700.0
2012-11-09 13:15:00,68.81,68.96,68.81,68.88,18400.0,61.9748,62.1099,61.9748,62.0378,18400.0
2012-11-09 13:20:00,68.89,69.0,68.77,68.87,31500.0,62.0468,62.1459,61.9387,62.0288,31500.0
2012-11-09 13:25:00,68.87,68.92,68.69,68.72,34400.0,62.0288,62.0738,61.8667,61.8937,34400.0
2012-11-09 13:30:00,68.7,68.84,68.65,68.67,25300.0,61.8757,62.0018,61.8307,61.8487,25300.0
2012-11-09 13:35:00,68.68,68.8,68.67,68.74,47500.0,61.8577,61.9658,61.8487,61.9117,47500.0
2012-11-09 13:40:00,68.76,68.8,68.56,68.57,12800.0,61.9297,61.9658,61.7496,61.7586,12800.0
2012-11-09 13:45:00,68.61,68.71,68.59,68.62,15200.0,61.7946,61.8847,61.7766,61.8036,15200.0
2012-11-09 13:50:00,68.61,68.74,68.6,68.69,11800.0,61.7946,61.9117,61.7856,61.8667,11800.0
2012-11-09 13:55:00,68.69,68.79,68.67,68.73,19000.0,61.8667,61.9568,61.8487,61.9027,19000.0
2012-11-09 14:00:00,68.7,68.73,68.65,68.67,25700.0,61.8757,61.9027,61.8307,61.8487,25700.0
2012-11-09 14:05:00,68.67,68.78,68.66,68.69,18000.0,61.8487,61.9477,61.8397,61.8667,18000.0
2012-11-09 14:10:00,68.67,68.72,68.64,68.7,18300.0,61.8487,61.8937,61.8217,61.8757,18300.0
2012-11-09 14:15:00,68.7,68.79,68.68,68.73,19100.0,61.8757,61.9568,61.8577,61.9027,19100.0
2012-11-09 14:20:00,68.71,68.73,68.63,68.63,19300.0,61.8847,61.9027,61.8126,61.8126,19300.0
2012-11-09 14:25:00,68.63,68.66,68.52,68.62,29500.0,61.8126,61.8397,61.7136,61.8036,29500.0
2012-11-09 14:30:00,68.64,68.73,68.56,68.68,24600.0,61.8217,61.9027,61.7496,61.8577,24600.0
2012-11-09 14:35:00,68.67,68.71,68.54,68.56,21300.0,61.8487,61.8847,61.7316,61.7496,21300.0
2012-11-09 14:40:00,68.56,68.6,68.43,68.53,26100.0,61.7496,61.7856,61.6325,61.7226,26100.0
2012-11-09 14:45:00,68.53,68.53,68.41,68.5,33300.0,61.7226,61.7226,61.6145,61.6956,33300.0
2012-11-09 14:50:00,68.49,68.56,68.42,68.51,44400.0,61.6866,61.7496,61.6235,61.7046,44400.0
2012-11-09 14:55:00,68.51,68.57,68.45,68.5,28500.0,61.7046,61.7586,61.6505,61.6956,28500.0
2012-11-09 15:00:00,68.49,68.72,68.43,68.7,71700.0,61.6866,61.8937,61.6325,61.8757,71700.0
2012-11-09 15:05:00,68.69,68.71,68.53,68.62,67700.0,61.8667,61.8847,61.7226,61.8036,67700.0
2012-11-09 15:10:00,68.62,68.69,68.53,68.64,39300.0,61.8036,61.8667,61.7226,61.8217,39300.0
2012-11-09 15:15:00,68.64,68.64,68.52,68.54,49000.0,61.8217,61.8217,61.7136,61.7316,49000.0
2012-11-09 15:20:00,68.54,68.67,68.52,68.61,56400.0,61.7316,61.8487,61.7136,61.7946,56400.0
2012-11-09 15:25:00,68.62,68.82,68.62,68.82,66900.0,61.8036,61.9838,61.8036,61.9838,66900.0
2012-11-09 15:30:00,68.83,68.84,68.77,68.81,101600.0,61.9928,62.0018,61.9387,61.9748,101600.0
2012-11-09 15:35:00,68.82,68.82,68.67,68.77,109400.0,61.9838,61.9838,61.8487,61.9387,109400.0
2012-11-09 15:40:00,68.78,68.89,68.71,68.8,111900.0,61.9477,62.0468,61.8847,61.9658,111900.0
2012-11-09 15:45:00,68.8,68.85,68.76,68.78,116000.0,61.9658,62.0108,61.9297,61.9477,116000.0
2012-11-09 15:50:00,68.78,68.81,68.74,68.77,180900.0,61.9477,61.9748,61.9117,61.9387,180900.0
2012-11-09 15:55:00,68.76,68.79,68.71,68.78,302000.0,61.9297,61.9568,61.8847,61.9477,302000.0
2012-11-12 09:30:00,68.81,68.87,68.48,68.75,62500.0,61.9748,62.0288,61.6775,61.9207,62500.0
2012-11-12 09:35:00,68.71,68.99,68.64,68.83,58700.0,61.8847,62.1369,61.8217,61.9928,58700.0
2012-11-12 09:40:00,68.84,69.05,68.83,68.91,116900.0,62.0018,62.1909,61.9928,62.0648,116900.0
2012-11-12 09:45:00,68.91,69.15,68.84,68.99,49100.0,62.0648,62.281,62.0018,62.1369,49100.0
2012-11-12 09:50:00,68.99,69.07,68.75,68.97,28200.0,62.1369,62.2089,61.9207,62.1189,28200.0
2012-11-12 09:55:00,68.95,69.04,68.85,69.0,20100.0,62.1009,62.1819,62.0108,62.1459,20100.0
2012-11-12 10:00:00,69.02,69.05,68.91,69.03,39200.0,62.1639,62.1909,62.0648,62.1729,39200.0
2012-11-12 10:05:00,69.01,69.2,68.99,69.18,41700.0,62.1549,62.326,62.1369,62.308,41700.0
2012-11-12 10:10:00,69.17,69.21,69.09,69.18,49200.0,62.299,62.335,62.227,62.308,49200.0
2012-11-12 10:15:00,69.17,69.22,69.14,69.16,47800.0,62.299,62.344,62.272,62.29,47800.0
2012-11-12 10:20:00,69.16,69.22,69.15,69.18,24600.0,62.29,62.344,62.281,62.308,24600.0
2012-11-12 10:25:00,69.16,69.25,69.14,69.23,20300.0,62.29,62.3711,62.272,62.353,20300.0
2012-11-12 10:30:00,69.24,69.3,69.17,69.25,22500.0,62.3621,62.4161,62.299,62.3711,22500.0
2012-11-12 10:35:00,69.25,69.3,69.18,69.2,23000.0,62.3711,62.4161,62.308,62.326,23000.0
2012-11-12 10:40:00,69.21,69.28,69.16,69.22,22800.0,62.335,62.3981,62.29,62.344,22800.0
2012-11-12 10:45:00,69.23,69.26,69.09,69.22,27200.0,62.353,62.3801,62.227,62.344,27200.0
2012-11-12 10:50:00,69.21,69.27,69.17,69.23,26900.0,62.335,62.3891,62.299,62.353,26900.0
2012-11-12 10:55:00,69.23,69.23,69.16,69.18,16900.0,62.353,62.353,62.29,62.308,16900.0
2012-11-12 11:00:00,69.18,69.22,69.15,69.19,19200.0,62.308,62.344,62.281,62.317,19200.0
2012-11-12 11:05:00,69.2,69.2,69.14,69.16,18700.0,62.326,62.326,62.272,62.29,18700.0
2012-11-12 11:10:00,69.15,69.16,68.98,69.0,25400.0,62.281,62.29,62.1279,62.1459,25400.0
2012-11-12 11:15:00,68.99,69.09,68.98,69.01,38600.0,62.1369,62.227,62.1279,62.1549,38600.0
2012-11-12 11:20:00,69.0,69.09,68.98,69.0,19500.0,62.1459,62.227,62.1279,62.1459,19500.0
2012-11-12 11:25:00,69.0,69.02,68.94,69.0,29600.0,62.1459,62.1639,62.0919,62.1459,29600.0
2012-11-12 11:30:00,68.99,69.03,68.98,69.0,15000.0,62.1369,62.1729,62.1279,62.1459,15000.0
2012-11-12 11:35:00,69.01,69.03,68.97,69.0,54000.0,62.1549,62.1729,62.1189,62.1459,54000.0
2012-11-12 11:40:00,68.99,69.03,68.98,69.03,34500.0,62.1369,62.1729,62.1279,62.1729,34500.0
2012-11-12 11:45:00,69.04,69.07,68.97,68.98,29600.0,62.1819,62.2089,62.1189,62.1279,29600.0
2012-11-12 11:50:00,68.98,69.01,68.82,68.84,40300.0,62.1279,62.1549,61.9838,62.0018,40300.0
2012-11-12 11:55:00,68.82,69.01,68.78,68.95,58200.0,61.9838,62.1549,61.9477,62.1009,58200.0
2012-11-12 12:00:00,68.94,68.94,68.83,68.89,18100.0,62.0919,62.0919,61.9928,62.0468,18100.0
2012-11-12 12:05:00,68.89,68.95,68.88,68.89,31200.0,62.0468,62.1009,62.0378,62.0468,31200.0
2012-11-12 12:10:00,68.89,68.91,68.82,68.86,28800.0,62.0468,62.0648,61.9838,62.0198,28800.0
2012-11-12 12:15:00,68.87,68.88,68.81,68.82,21200.0,62.0288,62.0378,61.9748,61.9838,21200.0
2012-11-12 12:20:00,68.82,68.91,68.8,68.83,39000.0,61.9838,62.0648,61.9658,61.9928,39000.0
2012-11-12 12:25:00,68.83,68.84,68.8,68.84,32300.0,61.9928,62.0018,61.9658,62.0018,32300.0
2012-11-12 12:30:00,68.83,68.88,68.8,68.84,23200.0,61.9928,62.0378,61.9658,62.0018,23200.0
2012-11-12 12:35:00,68.81,68.83,68.8,68.8,19700.0,61.9748,61.9928,61.9658,61.9658,19700.0
2012-11-12 12:40:00,68.81,68.85,68.8,68.81,37500.0,61.9748,62.0108,61.9658,61.9748,37500.0
2012-11-12 12:45:00,68.8,68.87,68.79,68.8,23500.0,61.9658,62.0288,61.9568,61.9658,23500.0
2012-11-12 12:50:00,68.8,68.87,68.79,68.86,20500.0,61.9658,62.0288,61.9568,62.0198,20500.0
2012-11-12 12:55:00,68.86,68.89,68.83,68.84,13400.0,62.0198,62.0468,61.9928,62.0018,13400.0
2012-11-12 13:00:00,68.84,68.96,68.83,68.89,32600.0,62.0018,62.1099,61.9928,62.0468,32600.0
2012-11-12 13:05:00,68.9,68.92,68.85,68.9,29100.0,62.0558,62.0738,62.0108,62.0558,29100.0
2012-11-12 13:10:00,68.89,68.94,68.85,68.88,17400.0,62.0468,62.0919,62.0108,62.0378,17400.0
2012-11-12 13:15:00,68.88,68.92,68.85,68.88,35100.0,62.0378,62.0738,62.0108,62.0378,35100.0
2012-11-12 13:20:00,68.88,68.92,68.87,68.87,37400.0,62.0378,62.0738,62.0288,62.0288,37400.0
2012-11-12 13:25:00,68.88,68.93,68.87,68.9,28400.0,62.0378,62.0828,62.0288,62.0558,28400.0
2012-11-12 13:30:00,68.89,68.92,68.86,68.9,26300.0,62.0468,62.0738,62.0198,62.0558,26300.0
2012-11-12 13:35:00,68.9,68.94,68.9,68.91,14500.0,62.0558,62.0919,62.0558,62.0648,14500.0
2012-11-12 13:40:00,68.9,68.91,68.86,68.9,26900.0,62.0558,62.0648,62.0198,62.0558,26900.0
2012-11-12 13:45:00,68.9,68.91,68.87,68.9,13500.0,62.0558,62.0648,62.0288,62.0558,13500.0
2012-11-12 13:50:00,68.9,68.91,68.89,68.9,14800.0,62.0558,62.0648,62.0468,62.0558,14800.0
2012-11-12 13:55:00,68.9,68.92,68.88,68.92,24400.0,62.0558,62.0738,62.0378,62.0738,24400.0
2012-11-12 14:00:00,68.92,69.0,68.9,68.92,19700.0,62.0738,62.1459,62.0558,62.0738,19700.0
2012-11-12 14:05:00,68.92,68.95,68.88,68.95,14200.0,62.0738,62.1009,62.0378,62.1009,14200.0
2012-11-12 14:10:00,68.95,68.96,68.9,68.9,11200.0,62.1009,62.1099,62.0558,62.0558,11200.0
2012-11-12 14:15:00,68.9,68.95,68.89,68.92,20600.0,62.0558,62.1009,62.0468,62.0738,20600.0
2012-11-12 14:20:00,68.92,68.94,68.89,68.9,25700.0,62.0738,62.0919,62.0468,62.0558,25700.0
2012-11-12 14:25:00,68.91,68.99,68.91,68.93,28100.0,62.0648,62.1369,62.0648,62.0828,28100.0
2012-11-12 14:30:00,68.94,68.95,68.91,68.95,15300.0,62.0919,62.1009,62.0648,62.1009,15300.0
2012-11-12 14:35:00,68.95,68.95,68.9,68.93,25500.0,62.1009,62.1009,62.0558,62.0828,25500.0
2012-11-12 14:40:00,68.93,68.94,68.91,68.91,18600.0,62.0828,62.0919,62.0648,62.0648,18600.0
2012-11-12 14:45:00,68.9,68.94,68.9,68.93,19300.0,62.0558,62.0919,62.0558,62.0828,19300.0
2012-11-12 14:50:00,68.93,68.94,68.91,68.93,13300.0,62.0828,62.0919,62.0648,62.0828,13300.0
2012-11-12 14:55:00,68.93,68.99,68.93,68.97,12700.0,62.0828,62.1369,62.0828,62.1189,12700.0
2012-11-12 15:00:00,68.98,69.0,68.93,68.98,32500.0,62.1279,62.1459,62.0828,62.1279,32500.0
2012-11-12 15:05:00,68.97,69.0,68.94,68.97,27100.0,62.1189,62.1459,62.0919,62.1189,27100.0
2012-11-12 15:10:00,68.96,69.07,68.96,68.98,52800.0,62.1099,62.2089,62.1099,62.1279,52800.0
2012-11-12 15:15:00,68.98,69.01,68.95,68.98,41600.0,62.1279,62.1549,62.1009,62.1279,41600.0
2012-11-12 15:20:00,68.98,69.01,68.95,68.97,35200.0,62.1279,62.1549,62.1009,62.1189,35200.0
2012-11-12 15:25:00,68.96,69.0,68.95,69.0,32900.0,62.1099,62.1459,62.1009,62.1459,32900.0
2012-11-12 15:30:00,68.99,69.03,68.96,69.01,52700.0,62.1369,62.1729,62.1099,62.1549,52700.0
2012-11-12 15:35:00,69.01,69.12,69.0,69.11,43700.0,62.1549,62.254,62.1459,62.245,43700.0
2012-11-12 15:40:00,69.11,69.12,69.06,69.11,42200.0,62.245,62.254,62.1999,62.245,42200.0
2012-11-12 15:45:00,69.1,69.17,69.07,69.14,54600.0,62.236,62.299,62.2089,62.272,54600.0
2012-11-12 15:50:00,69.13,69.24,69.07,69.2,95700.0,62.263,62.3621,62.2089,62.326,95700.0
2012-11-12 15:55:00,69.18,69.27,69.18,69.19,140000.0,62.308,62.3891,62.308,62.317,140000.0
2012-11-13 09:30:00,68.8,69.03,68.63,68.7,33500.0,61.9658,62.1729,61.8126,61.8757,33500.0
2012-11-13 09:35:00,68.7,69.0,68.62,68.9,39900.0,61.8757,62.1459,61.8036,62.0558,39900.0
2012-11-13 09:40:00,68.9,69.02,68.72,68.81,36900.0,62.0558,62.1639,61.8937,61.9748,36900.0
2012-11-13 09:45:00,68.79,68.94,68.73,68.89,41600.0,61.9568,62.0919,61.9027,62.0468,41600.0
2012-11-13 09:50:00,68.87,68.87,68.75,68.8,62000.0,62.0288,62.0288,61.9207,61.9658,62000.0
2012-11-13 09:55:00,68.8,68.81,68.4,68.57,56700.0,61.9658,61.9748,61.6055,61.7586,56700.0
2012-11-13 10:00:00,68.59,68.7,68.5,68.56,45300.0,61.7766,61.8757,61.6956,61.7496,45300.0
2012-11-13 10:05:00,68.56,68.66,68.53,68.64,27900.0,61.7496,61.8397,61.7226,61.8217,27900.0
2012-11-13 10:10:00,68.67,68.91,68.67,68.91,26600.0,61.8487,62.0648,61.8487,62.0648,26600.0
2012-11-13 10:15:00,68.88,69.0,68.79,68.9,22400.0,62.0378,62.1459,61.9568,62.0558,22400.0
2012-11-13 10:20:00,68.9,68.95,68.78,68.78,12900.0,62.0558,62.1009,61.9477,61.9477,12900.0
2012-11-13 10:25:00,68.8,68.86,68.66,68.76,33000.0,61.9658,62.0198,61.8397,61.9297,33000.0
2012-11-13 10:30:00,68.79,68.79,68.67,68.69,46400.0,61.9568,61.9568,61.8487,61.8667,46400.0
2012-11-13 10:35:00,68.7,68.86,68.69,68.74,26900.0,61.8757,62.0198,61.8667,61.9117,26900.0
2012-11-13 10:40:00,68.75,68.81,68.73,68.75,37200.0,61.9207,61.9748,61.9027,61.9207,37200.0
2012-11-13 10:45:00,68.75,68.83,68.73,68.79,31500.0,61.9207,61.9928,61.9027,61.9568,31500.0
2012-11-13 10:50:00,68.78,68.85,68.73,68.85,31600.0,61.9477,62.0108,61.9027,62.0108,31600.0
2012-11-13 10:55:00,68.86,68.9,68.77,68.83,28300.0,62.0198,62.0558,61.9387,61.9928,28300.0
2012-11-13 11:00:00,68.83,68.85,68.73,68.76,41400.0,61.9928,62.0108,61.9027,61.9297,41400.0
2012-11-13 11:05:00,68.76,68.82,68.72,68.76,46900.0,61.9297,61.9838,61.8937,61.9297,46900.0
2012-11-13 11:10:00,68.75,68.75,68.62,68.74,20200.0,61.9207,61.9207,61.8036,61.9117,20200.0
2012-11-13 11:15:00,68.74,68.83,68.73,68.76,94900.0,61.9117,61.9928,61.9027,61.9297,94900.0
2012-11-13 11:20:00,68.76,68.8,68.64,68.64,61800.0,61.9297,61.9658,61.8217,61.8217,61800.0
2012-11-13 11:25:00,68.65,68.72,68.62,68.65,27000.0,61.8307,61.8937,61.8036,61.8307,27000.0
2012-11-13 11:30:00,68.65,68.69,68.64,68.65,48400.0,61.8307,61.8667,61.8217,61.8307,48400.0
2012-11-13 11:35:00,68.65,68.66,68.52,68.56,32000.0,61.8307,61.8397,61.7136,61.7496,32000.0
2012-11-13 11:40:00,68.56,68.56,68.48,68.5,41300.0,61.7496,61.7496,61.6775,61.6956,41300.0
2012-11-13 11:45:00,68.5,68.55,68.47,68.5,29500.0,61.6956,61.7406,61.6685,61.6956,29500.0
2012-11-13 11:50:00,68.5,68.6,68.47,68.55,29500.0,61.6956,61.7856,61.6685,61.7406,29500.0
2012-11-13 11:55:00,68.55,68.57,68.5,68.51,6300.0,61.7406,61.7586,61.6956,61.7046,6300.0
2012-11-13 12:00:00,68.51,68.58,68.47,68.49,29700.0,61.7046,61.7676,61.6685,61.6866,29700.0
2012-11-13 12:05:00,68.49,68.54,68.45,68.48,67300.0,61.6866,61.7316,61.6505,61.6775,67300.0
2012-11-13 12:10:00,68.48,68.55,68.47,68.54,50800.0,61.6775,61.7406,61.6685,61.7316,50800.0
2012-11-13 12:15:00,68.53,68.57,68.5,68.57,36000.0,61.7226,61.7586,61.6956,61.7586,36000.0
2012-11-13 12:20:00,68.57,68.58,68.5,68.5,28300.0,61.7586,61.7676,61.6956,61.6956,28300.0
2012-11-13 12:25:00,68.5,68.56,68.5,68.5,40800.0,61.6956,61.7496,61.6956,61.6956,40800.0
2012-11-13 12:30:00,68.5,68.53,68.49,68.53,36100.0,61.6956,61.7226,61.6866,61.7226,36100.0
2012-11-13 12:35:00,68.53,68.56,68.5,68.54,41800.0,61.7226,61.7496,61.6956,61.7316,41800.0
2012-11-13 12:40:00,68.53,68.55,68.38,68.42,32500.0,61.7226,61.7406,61.5875,61.6235,32500.0
2012-11-13 12:45:00,68.42,68.48,68.34,68.45,39000.0,61.6235,61.6775,61.5515,61.6505,39000.0
2012-11-13 12:50:00,68.43,68.43,68.25,68.32,49300.0,61.6325,61.6325,61.4704,61.5334,49300.0
2012-11-13 12:55:00,68.33,68.44,68.33,68.4,36100.0,61.5424,61.6415,61.5424,61.6055,36100.0
2012-11-13 13:00:00,68.4,68.41,68.38,68.39,19400.0,61.6055,61.6145,61.5875,61.5965,19400.0
2012-11-13 13:05:00,68.4,68.45,68.39,68.41,16000.0,61.6055,61.6505,61.5965,61.6145,16000.0
2012-11-13 13:10:00,68.41,68.47,68.39,68.45,24000.0,61.6145,61.6685,61.5965,61.6505,24000.0
2012-11-13 13:15:00,68.45,68.55,68.42,68.51,28000.0,61.6505,61.7406,61.6235,61.7046,28000.0
2012-11-13 13:20:00,68.51,68.52,68.45,68.48,12000.0,61.7046,61.7136,61.6505,61.6775,12000.0
2012-11-13 13:25:00,68.48,68.5,68.36,68.5,33100.0,61.6775,61.6956,61.5695,61.6956,33100.0
2012-11-13 13:30:00,68.49,68.51,68.43,68.43,17200.0,61.6866,61.7046,61.6325,61.6325,17200.0
2012-11-13 13:35:00,68.43,68.51,68.42,68.51,47300.0,61.6325,61.7046,61.6235,61.7046,47300.0
2012-11-13 13:40:00,68.5,68.54,68.46,68.5,15400.0,61.6956,61.7316,61.6595,61.6956,15400.0
2012-11-13 13:45:00,68.5,68.5,68.45,68.46,23800.0,61.6956,61.6956,61.6505,61.6595,23800.0
2012-11-13 13:50:00,68.47,68.54,68.46,68.51,17400.0,61.6685,61.7316,61.6595,61.7046,17400.0
2012-11-13 13:55:00,68.51,68.58,68.46,68.5,23600.0,61.7046,61.7676,61.6595,61.6956,23600.0
2012-11-13 14:00:00,68.51,68.73,68.5,68.68,32300.0,61.7046,61.9027,61.6956,61.8577,32300.0
2012-11-13 14:05:00,68.68,68.7,68.6,68.61,13800.0,61.8577,61.8757,61.7856,61.7946,13800.0
2012-11-13 14:10:00,68.61,68.66,68.57,68.63,20700.0,61.7946,61.8397,61.7586,61.8126,20700.0
2012-11-13 14:15:00,68.63,68.65,68.59,68.61,10900.0,61.8126,61.8307,61.7766,61.7946,10900.0
2012-11-13 14:20:00,68.61,68.67,68.58,68.59,30400.0,61.7946,61.8487,61.7676,61.7766,30400.0
2012-11-13 14:25:00,68.58,68.63,68.57,68.6,37900.0,61.7676,61.8126,61.7586,61.7856,37900.0
2012-11-13 14:30:00,68.6,68.6,68.49,68.52,23800.0,61.7856,61.7856,61.6866,61.7136,23800.0
2012-11-13 14:35:00,68.51,68.53,68.48,68.52,35600.0,61.7046,61.7226,61.6775,61.7136,35600.0
2012-11-13 14:40:00,68.52,68.57,68.49,68.51,16100.0,61.7136,61.7586,61.6866,61.7046,16100.0
2012-11-13 14:45:00,68.5,68.54,68.48,68.51,21600.0,61.6956,61.7316,61.6775,61.7046,21600.0
2012-11-13 14:50:00,68.51,68.58,68.49,68.52,20900.0,61.7046,61.7676,61.6866,61.7136,20900.0
2012-11-13 14:55:00,68.51,68.58,68.31,68.53,109900.0,61.7046,61.7676,61.5244,61.7226,109900.0
2012-11-13 15:00:00,68.53,68.59,68.13,68.47,511500.0,61.7226,61.7766,61.3623,61.6685,511500.0
2012-11-13 15:05:00,68.45,68.48,68.42,68.45,96700.0,61.6505,61.6775,61.6235,61.6505,96700.0
2012-11-13 15:10:00,68.44,68.44,68.33,68.39,205100.0,61.6415,61.6415,61.5424,61.5965,205100.0
2012-11-13 15:15:00,68.39,68.44,68.32,68.33,40800.0,61.5965,61.6415,61.5334,61.5424,40800.0
2012-11-13 15:20:00,68.32,68.34,68.25,68.3,83100.0,61.5334,61.5515,61.4704,61.5154,83100.0
2012-11-13 15:25:00,68.3,68.36,68.24,68.34,49900.0,61.5154,61.5695,61.4614,61.5515,49900.0
2012-11-13 15:30:00,68.34,68.41,68.33,68.38,87200.0,61.5515,61.6145,61.5424,61.5875,87200.0
2012-11-13 15:35:00,68.39,68.47,68.33,68.42,91100.0,61.5965,61.6685,61.5424,61.6235,91100.0
2012-11-13 15:40:00,68.43,68.44,68.28,68.28,126600.0,61.6325,61.6415,61.4974,61.4974,126600.0
2012-11-13 15:45:00,68.29,68.41,68.25,68.37,116900.0,61.5064,61.6145,61.4704,61.5785,116900.0
2012-11-13 15:50:00,68.35,68.45,68.33,68.45,158200.0,61.5605,61.6505,61.5424,61.6505,158200.0
2012-11-13 15:55:00,68.44,68.44,68.26,68.29,207300.0,61.6415,61.6415,61.4794,61.5064,207300.0
2012-11-14 09:30:00,68.48,68.53,68.32,68.42,36400.0,61.6775,61.7226,61.5334,61.6235,36400.0
2012-11-14 09:35:00,68.39,68.66,68.39,68.5,52500.0,61.5965,61.8397,61.5965,61.6956,52500.0
2012-11-14 09:40:00,68.49,68.94,68.47,68.83,122800.0,61.6866,62.0919,61.6685,61.9928,122800.0
2012-11-14 09:45:00,68.83,68.85,68.71,68.74,19400.0,61.9928,62.0108,61.8847,61.9117,19400.0
2012-11-14 09:50:00,68.74,68.74,68.57,68.7,19200.0,61.9117,61.9117,61.7586,61.8757,19200.0
2012-11-14 09:55:00,68.7,68.81,68.58,68.71,13600.0,61.8757,61.9748,61.7676,61.8847,13600.0
2012-11-14 10:00:00,68.66,68.71,68.53,68.53,11700.0,61.8397,61.8847,61.7226,61.7226,11700.0
2012-11-14 10:05:00,68.54,68.57,68.32,68.53,22000.0,61.7316,61.7586,61.5334,61.7226,22000.0
2012-11-14 10:10:00,68.5,68.53,68.32,68.45,19900.0,61.6956,61.7226,61.5334,61.6505,19900.0
2012-11-14 10:15:00,68.46,68.54,68.3,68.32,13400.0,61.6595,61.7316,61.5154,61.5334,13400.0
2012-11-14 10:20:00,68.3,68.32,68.26,68.28,8300.0,61.5154,61.5334,61.4794,61.4974,8300.0
2012-11-14 10:25:00,68.28,68.33,68.25,68.29,16400.0,61.4974,61.5424,61.4704,61.5064,16400.0
2012-11-14 10:30:00,68.26,68.36,68.24,68.27,38200.0,61.4794,61.5695,61.4614,61.4884,38200.0
2012-11-14 10:35:00,68.27,68.31,68.18,68.28,35600.0,61.4884,61.5244,61.4073,61.4974,35600.0
2012-11-14 10:40:00,68.29,68.29,67.93,68.07,30200.0,61.5064,61.5064,61.1822,61.3083,30200.0
2012-11-14 10:45:00,68.1,68.1,67.89,67.99,21600.0,61.3353,61.3353,61.1462,61.2362,21600.0
2012-11-14 10:50:00,67.99,67.99,67.78,67.89,23900.0,61.2362,61.2362,61.0471,61.1462,23900.0
2012-11-14 10:55:00,67.91,67.94,67.82,67.88,10200.0,61.1642,61.1912,61.0831,61.1371,10200.0
2012-11-14 11:00:00,67.88,67.88,67.71,67.77,27300.0,61.1371,61.1371,60.984,61.0381,27300.0
2012-11-14 11:05:00,67.78,67.87,67.73,67.85,14500.0,61.0471,61.1281,61.002,61.1101,14500.0
2012-11-14 11:10:00,67.83,67.83,67.71,67.79,19200.0,61.0921,61.0921,60.984,61.0561,19200.0
2012-11-14 11:15:00,67.79,67.79,67.64,67.64,14300.0,61.0561,61.0561,60.921,60.921,14300.0
2012-11-14 11:20:00,67.65,67.65,67.52,67.53,17200.0,60.93,60.93,60.8129,60.8219,17200.0
2012-11-14 11:25:00,67.53,67.57,67.39,67.44,26500.0,60.8219,60.8579,60.6958,60.7409,26500.0
2012-11-14 11:30:00,67.44,67.49,67.2,67.23,33300.0,60.7409,60.7859,60.5247,60.5517,33300.0
2012-11-14 11:35:00,67.22,67.23,67.08,67.08,40200.0,60.5427,60.5517,60.4166,60.4166,40200.0
2012-11-14 11:40:00,67.1,67.23,67.03,67.18,51900.0,60.4346,60.5517,60.3716,60.5067,51900.0
2012-11-14 11:45:00,67.13,67.16,67.0,67.04,28500.0,60.4617,60.4887,60.3446,60.3806,28500.0
2012-11-14 11:50:00,67.04,67.11,66.94,66.94,30000.0,60.3806,60.4436,60.2905,60.2905,30000.0
2012-11-14 11:55:00,66.93,67.1,66.88,66.99,33100.0,60.2815,60.4346,60.2365,60.3356,33100.0
2012-11-14 12:00:00,67.0,67.07,66.99,67.05,16200.0,60.3446,60.4076,60.3356,60.3896,16200.0
2012-11-14 12:05:00,67.03,67.04,66.99,67.01,16500.0,60.3716,60.3806,60.3356,60.3536,16500.0
2012-11-14 12:10:00,67.0,67.03,66.86,66.94,39000.0,60.3446,60.3716,60.2185,60.2905,39000.0
2012-11-14 12:15:00,66.92,66.94,66.8,66.84,19300.0,60.2725,60.2905,60.1644,60.2005,19300.0
2012-11-14 12:20:00,66.83,66.86,66.71,66.81,33500.0,60.1915,60.2185,60.0834,60.1734,33500.0
2012-11-14 12:25:00,66.81,66.92,66.77,66.85,14700.0,60.1734,60.2725,60.1374,60.2095,14700.0
2012-11-14 12:30:00,66.85,66.97,66.77,66.78,24500.0,60.2095,60.3175,60.1374,60.1464,24500.0
2012-11-14 12:35:00,66.79,66.82,66.7,66.7,16600.0,60.1554,60.1824,60.0744,60.0744,16600.0
2012-11-14 12:40:00,66.7,66.72,66.66,66.66,20900.0,60.0744,60.0924,60.0383,60.0383,20900.0
2012-11-14 12:45:00,66.68,66.7,66.63,66.7,19100.0,60.0564,60.0744,60.0113,60.0744,19100.0
2012-11-14 12:50:00,66.69,66.72,66.64,66.72,11600.0,60.0654,60.0924,60.0203,60.0924,11600.0
2012-11-14 12:55:00,66.7,66.7,66.61,66.64,11300.0,60.0744,60.0744,59.9933,60.0203,11300.0
2012-11-14 13:00:00,66.63,66.73,66.6,66.72,20200.0,60.0113,60.1014,59.9843,60.0924,20200.0
2012-11-14 13:05:00,66.74,66.78,66.66,66.7,16200.0,60.1104,60.1464,60.0383,60.0744,16200.0
2012-11-14 13:10:00,66.7,66.77,66.67,66.73,16800.0,60.0744,60.1374,60.0473,60.1014,16800.0
2012-11-14 13:15:00,66.72,66.81,66.7,66.76,19700.0,60.0924,60.1734,60.0744,60.1284,19700.0
2012-11-14 13:20:00,66.77,66.82,66.72,66.81,19900.0,60.1374,60.1824,60.0924,60.1734,19900.0
2012-11-14 13:25:00,66.81,66.88,66.77,66.81,21600.0,60.1734,60.2365,60.1374,60.1734,21600.0
2012-11-14 13:30:00,66.81,67.0,66.8,66.98,27400.0,60.1734,60.3446,60.1644,60.3266,27400.0
2012-11-14 13:35:00,66.97,67.16,66.97,67.09,32500.0,60.3175,60.4887,60.3175,60.4256,32500.0
2012-11-14 13:40:00,67.08,67.13,66.95,66.95,12000.0,60.4166,60.4617,60.2995,60.2995,12000.0
2012-11-14 13:45:00,66.96,66.97,66.86,66.89,15500.0,60.3085,60.3175,60.2185,60.2455,15500.0
2012-11-14 13:50:00,66.87,66.91,66.83,66.91,14400.0,60.2275,60.2635,60.1915,60.2635,14400.0
2012-11-14 13:55:00,66.92,67.0,66.88,66.99,19200.0,60.2725,60.3446,60.2365,60.3356,19200.0
2012-11-14 14:00:00,66.98,67.08,66.97,67.02,45000.0,60.3266,60.4166,60.3175,60.3626,45000.0
2012-11-14 14:05:00,67.02,67.06,66.88,66.89,43800.0,60.3626,60.3986,60.2365,60.2455,43800.0
2012-11-14 14:10:00,66.91,66.95,66.75,66.83,38700.0,60.2635,60.2995,60.1194,60.1915,38700.0
2012-11-14 14:15:00,66.8,66.86,66.76,66.84,28300.0,60.1644,60.2185,60.1284,60.2005,28300.0
2012-11-14 14:20:00,66.8,66.89,66.76,66.85,30200.0,60.1644,60.2455,60.1284,60.2095,30200.0
2012-11-14 14:25:00,66.84,67.0,66.8,66.94,33800.0,60.2005,60.3446,60.1644,60.2905,33800.0
2012-11-14 14:30:00,66.93,66.99,66.9,66.95,38800.0,60.2815,60.3356,60.2545,60.2995,38800.0
2012-11-14 14:35:00,66.94,67.06,66.93,67.02,39400.0,60.2905,60.3986,60.2815,60.3626,39400.0
2012-11-14 14:40:00,67.01,67.08,66.89,67.04,75500.0,60.3536,60.4166,60.2455,60.3806,75500.0
2012-11-14 14:45:00,67.03,67.13,67.03,67.08,22600.0,60.3716,60.4617,60.3716,60.4166,22600.0
2012-11-14 14:50:00,67.09,67.17,67.04,67.12,22800.0,60.4256,60.4977,60.3806,60.4526,22800.0
2012-11-14 14:55:00,67.09,67.18,67.06,67.09,25100.0,60.4256,60.5067,60.3986,60.4256,25100.0
2012-11-14 15:00:00,67.09,67.12,66.82,66.85,32000.0,60.4256,60.4526,60.1824,60.2095,32000.0
2012-11-14 15:05:00,66.86,66.89,66.62,66.67,79200.0,60.2185,60.2455,60.0023,60.0473,79200.0
2012-11-14 15:10:00,66.67,66.77,66.59,66.75,61900.0,60.0473,60.1374,59.9753,60.1194,61900.0
2012-11-14 15:15:00,66.75,66.81,66.48,66.59,65000.0,60.1194,60.1734,59.8762,59.9753,65000.0
2012-11-14 15:20:00,66.57,66.66,66.52,66.66,47200.0,59.9573,60.0383,59.9122,60.0383,47200.0
2012-11-14 15:25:00,66.65,66.84,66.59,66.79,42900.0,60.0293,60.2005,59.9753,60.1554,42900.0
2012-11-14 15:30:00,66.76,66.8,66.66,66.69,52900.0,60.1284,60.1644,60.0383,60.0654,52900.0
2012-11-14 15:35:00,66.69,66.92,66.69,66.91,98700.0,60.0654,60.2725,60.0654,60.2635,98700.0
2012-11-14 15:40:00,66.88,66.88,66.7,66.79,59200.0,60.2365,60.2365,60.0744,60.1554,59200.0
2012-11-14 15:45:00,66.79,66.87,66.68,66.68,77100.0,60.1554,60.2275,60.0564,60.0564,77100.0
2012-11-14 15:50:00,66.67,66.68,66.53,66.53,104500.0,60.0473,60.0564,59.9213,59.9213,104500.0
2012-11-14 15:55:00,66.53,66.63,66.53,66.62,144200.0,59.9213,60.0113,59.9213,60.0023,144200.0
2012-11-15 09:30:00,66.48,66.76,66.48,66.76,37900.0,59.8762,60.1284,59.8762,60.1284,37900.0
2012-11-15 09:35:00,66.78,67.25,66.68,67.14,58500.0,60.1464,60.5697,60.0564,60.4707,58500.0
2012-11-15 09:40:00,67.16,67.28,66.99,67.15,38200.0,60.4887,60.5968,60.3356,60.4797,38200.0
2012-11-15 09:45:00,67.12,67.23,67.01,67.15,37400.0,60.4526,60.5517,60.3536,60.4797,37400.0
2012-11-15 09:50:00,67.15,67.25,67.0,67.11,47400.0,60.4797,60.5697,60.3446,60.4436,47400.0
2012-11-15 09:55:00,67.1,67.11,66.85,67.0,28100.0,60.4346,60.4436,60.2095,60.3446,28100.0
2012-11-15 10:00:00,66.98,67.08,66.84,66.99,44200.0,60.3266,60.4166,60.2005,60.3356,44200.0
2012-11-15 10:05:00,67.01,67.17,67.0,67.16,28400.0,60.3536,60.4977,60.3446,60.4887,28400.0
2012-11-15 10:10:00,67.13,67.15,67.06,67.06,29900.0,60.4617,60.4797,60.3986,60.3986,29900.0
2012-11-15 10:15:00,67.09,67.13,67.03,67.03,52100.0,60.4256,60.4617,60.3716,60.3716,52100.0
2012-11-15 10:20:00,67.02,67.04,66.78,66.95,33300.0,60.3626,60.3806,60.1464,60.2995,33300.0
2012-11-15 10:25:00,66.95,66.95,66.77,66.8,20000.0,60.2995,60.2995,60.1374,60.1644,20000.0
2012-11-15 10:30:00,66.8,66.85,66.7,66.7,69000.0,60.1644,60.2095,60.0744,60.0744,69000.0
2012-11-15 10:35:00,66.71,66.99,66.71,66.98,16200.0,60.0834,60.3356,60.0834,60.3266,16200.0
2012-11-15 10:40:00,66.99,67.15,66.95,67.06,36700.0,60.3356,60.4797,60.2995,60.3986,36700.0
2012-11-15 10:45:00,67.05,67.08,66.94,66.99,52200.0,60.3896,60.4166,60.2905,60.3356,52200.0
2012-11-15 10:50:00,66.98,67.01,66.95,67.0,31100.0,60.3266,60.3536,60.2995,60.3446,31100.0
2012-11-15 10:55:00,66.98,67.02,66.92,67.02,109300.0,60.3266,60.3626,60.2725,60.3626,109300.0
2012-11-15 11:00:00,67.03,67.04,66.94,67.0,42500.0,60.3716,60.3806,60.2905,60.3446,42500.0
2012-11-15 11:05:00,67.01,67.03,66.98,67.01,32800.0,60.3536,60.3716,60.3266,60.3536,32800.0
2012-11-15 11:10:00,67.01,67.06,66.94,67.03,29700.0,60.3536,60.3986,60.2905,60.3716,29700.0
2012-11-15 11:15:00,67.05,67.07,66.89,66.92,20800.0,60.3896,60.4076,60.2455,60.2725,20800.0
2012-11-15 11:20:00,66.92,67.07,66.92,67.07,15200.0,60.2725,60.4076,60.2725,60.4076,15200.0
2012-11-15 11:25:00,67.07,67.07,66.94,66.94,41000.0,60.4076,60.4076,60.2905,60.2905,41000.0
2012-11-15 11:30:00,66.95,66.96,66.81,66.94,18800.0,60.2995,60.3085,60.1734,60.2905,18800.0
2012-11-15 11:35:00,66.95,66.95,66.85,66.95,21900.0,60.2995,60.2995,60.2095,60.2995,21900.0
2012-11-15 11:40:00,66.95,66.96,66.82,66.93,17500.0,60.2995,60.3085,60.1824,60.2815,17500.0
2012-11-15 11:45:00,66.94,66.94,66.7,66.79,12300.0,60.2905,60.2905,60.0744,60.1554,12300.0
2012-11-15 11:50:00,66.8,66.85,66.66,66.74,21400.0,60.1644,60.2095,60.0383,60.1104,21400.0
2012-11-15 11:55:00,66.74,66.75,66.6,66.6,41300.0,60.1104,60.1194,59.9843,59.9843,41300.0
2012-11-15 12:00:00,66.59,66.6,66.46,66.46,28900.0,59.9753,59.9843,59.8582,59.8582,28900.0
2012-11-15 12:05:00,66.45,66.65,66.39,66.45,49000.0,59.8492,60.0293,59.7952,59.8492,49000.0
2012-11-15 12:10:00,66.45,66.46,66.35,66.39,14600.0,59.8492,59.8582,59.7591,59.7952,14600.0
2012-11-15 12:15:00,66.38,66.48,66.36,66.48,13700.0,59.7862,59.8762,59.7681,59.8762,13700.0
2012-11-15 12:20:00,66.48,66.48,66.35,66.38,7300.0,59.8762,59.8762,59.7591,59.7862,7300.0
2012-11-15 12:25:00,66.38,66.4,66.26,66.3,18200.0,59.7862,59.8042,59.6781,59.7141,18200.0
2012-11-15 12:30:00,66.29,66.31,66.22,66.31,24600.0,59.7051,59.7231,59.642,59.7231,24600.0
2012-11-15 12:35:00,66.32,66.47,66.31,66.47,16100.0,59.7321,59.8672,59.7231,59.8672,16100.0
2012-11-15 12:40:00,66.46,66.47,66.4,66.4,11900.0,59.8582,59.8672,59.8042,59.8042,11900.0
2012-11-15 12:45:00,66.4,66.46,66.4,66.46,13000.0,59.8042,59.8582,59.8042,59.8582,13000.0
2012-11-15 12:50:00,66.46,66.53,66.42,66.52,39200.0,59.8582,59.9213,59.8222,59.9122,39200.0
2012-11-15 12:55:00,66.52,66.53,66.39,66.47,32700.0,59.9122,59.9213,59.7952,59.8672,32700.0
2012-11-15 13:00:00,66.46,66.47,66.29,66.29,28900.0,59.8582,59.8672,59.7051,59.7051,28900.0
2012-11-15 13:05:00,66.31,66.41,66.3,66.41,24500.0,59.7231,59.8132,59.7141,59.8132,24500.0
2012-11-15 13:10:00,66.4,66.42,66.33,66.35,36200.0,59.8042,59.8222,59.7411,59.7591,36200.0
2012-11-15 13:15:00,66.36,66.37,66.31,66.37,12800.0,59.7681,59.7771,59.7231,59.7771,12800.0
2012-11-15 13:20:00,66.35,66.42,66.33,66.35,20500.0,59.7591,59.8222,59.7411,59.7591,20500.0
2012-11-15 13:25:00,66.37,66.41,66.32,66.39,13000.0,59.7771,59.8132,59.7321,59.7952,13000.0
2012-11-15 13:30:00,66.4,66.55,66.4,66.55,33600.0,59.8042,59.9393,59.8042,59.9393,33600.0
2012-11-15 13:35:00,66.55,66.68,66.5,66.63,47100.0,59.9393,60.0564,59.8942,60.0113,47100.0
2012-11-15 13:40:00,66.64,66.67,66.59,66.6,20600.0,60.0203,60.0473,59.9753,59.9843,20600.0
2012-11-15 13:45:00,66.59,66.6,66.46,66.52,67800.0,59.9753,59.9843,59.8582,59.9122,67800.0
2012-11-15 13:50:00,66.53,66.64,66.53,66.59,51500.0,59.9213,60.0203,59.9213,59.9753,51500.0
2012-11-15 13:55:00,66.59,66.63,66.46,66.47,30300.0,59.9753,60.0113,59.8582,59.8672,30300.0
2012-11-15 14:00:00,66.45,66.47,66.32,66.39,46600.0,59.8492,59.8672,59.7321,59.7952,46600.0
2012-11-15 14:05:00,66.4,66.48,66.39,66.43,42400.0,59.8042,59.8762,59.7952,59.8312,42400.0
2012-11-15 14:10:00,66.45,66.62,66.45,66.62,34800.0,59.8492,60.0023,59.8492,60.0023,34800.0
2012-11-15 14:15:00,66.61,66.61,66.44,66.5,29800.0,59.9933,59.9933,59.8402,59.8942,29800.0
2012-11-15 14:20:00,66.5,66.5,66.42,66.48,28900.0,59.8942,59.8942,59.8222,59.8762,28900.0
2012-11-15 14:25:00,66.48,66.48,66.28,66.31,58900.0,59.8762,59.8762,59.6961,59.7231,58900.0
2012-11-15 14:30:00,66.31,66.33,66.17,66.24,49800.0,59.7231,59.7411,59.597,59.6601,49800.0
2012-11-15 14:35:00,66.25,66.25,66.17,66.23,48500.0,59.6691,59.6691,59.597,59.6511,48500.0
2012-11-15 14:40:00,66.22,66.23,66.1,66.16,48800.0,59.642,59.6511,59.534,59.588,48800.0
2012-11-15 14:45:00,66.16,66.18,66.04,66.09,47400.0,59.588,59.606,59.4799,59.525,47400.0
2012-11-15 14:50:00,66.09,66.13,66.07,66.12,41900.0,59.525,59.561,59.5069,59.552,41900.0
2012-11-15 14:55:00,66.12,66.15,66.02,66.04,44600.0,59.552,59.579,59.4619,59.4799,44600.0
2012-11-15 15:00:00,66.04,66.07,65.96,65.97,82200.0,59.4799,59.5069,59.4079,59.4169,82200.0
2012-11-15 15:05:00,65.96,65.96,65.77,65.84,59000.0,59.4079,59.4079,59.2367,59.2998,59000.0
2012-11-15 15:10:00,65.85,65.88,65.75,65.79,54200.0,59.3088,59.3358,59.2187,59.2548,54200.0
2012-11-15 15:15:00,65.77,65.83,65.75,65.82,60000.0,59.2367,59.2908,59.2187,59.2818,60000.0
2012-11-15 15:20:00,65.83,66.06,65.83,66.0,41700.0,59.2908,59.4979,59.2908,59.4439,41700.0
2012-11-15 15:25:00,66.02,66.06,65.96,66.02,37300.0,59.4619,59.4979,59.4079,59.4619,37300.0
2012-11-15 15:30:00,66.03,66.05,65.94,65.95,38700.0,59.4709,59.4889,59.3899,59.3989,38700.0
2012-11-15 15:35:00,65.95,66.11,65.93,66.11,48100.0,59.3989,59.543,59.3809,59.543,48100.0
2012-11-15 15:40:00,66.13,66.16,66.01,66.05,54900.0,59.561,59.588,59.4529,59.4889,54900.0
2012-11-15 15:45:00,66.04,66.27,66.01,66.2,85200.0,59.4799,59.6871,59.4529,59.624,85200.0
2012-11-15 15:50:00,66.19,66.21,66.12,66.19,97000.0,59.615,59.633,59.552,59.615,97000.0
2012-11-15 15:55:00,66.19,66.24,66.1,66.11,155200.0,59.615,59.6601,59.534,59.543,155200.0
2012-11-16 09:30:00,66.38,66.48,66.19,66.44,124600.0,59.7862,59.8762,59.615,59.8402,124600.0
2012-11-16 09:35:00,66.43,66.44,66.0,66.16,15900.0,59.8312,59.8402,59.4439,59.588,15900.0
2012-11-16 09:40:00,66.16,66.44,66.09,66.35,22100.0,59.588,59.8402,59.525,59.7591,22100.0
2012-11-16 09:45:00,66.31,66.34,66.07,66.25,15900.0,59.7231,59.7501,59.5069,59.6691,15900.0
2012-11-16 09:50:00,66.25,66.36,66.07,66.16,19600.0,59.6691,59.7681,59.5069,59.588,19600.0
2012-11-16 09:55:00,66.14,66.14,65.99,66.07,20500.0,59.57,59.57,59.4349,59.5069,20500.0
2012-11-16 10:00:00,66.11,66.13,65.75,65.82,34500.0,59.543,59.561,59.2187,59.2818,34500.0
2012-11-16 10:05:00,65.86,65.91,65.83,65.86,11700.0,59.3178,59.3628,59.2908,59.3178,11700.0
2012-11-16 10:10:00,65.88,65.92,65.79,65.87,14900.0,59.3358,59.3718,59.2548,59.3268,14900.0
2012-11-16 10:15:00,65.88,66.05,65.81,65.88,13100.0,59.3358,59.4889,59.2728,59.3358,13100.0
2012-11-16 10:20:00,65.89,66.1,65.88,65.98,15600.0,59.3448,59.534,59.3358,59.4259,15600.0
2012-11-16 10:25:00,65.99,66.08,65.97,66.04,17600.0,59.4349,59.516,59.4169,59.4799,17600.0
2012-11-16 10:30:00,66.05,66.12,65.99,66.07,32200.0,59.4889,59.552,59.4349,59.5069,32200.0
2012-11-16 10:35:00,66.09,66.38,66.08,66.28,15000.0,59.525,59.7862,59.516,59.6961,15000.0
2012-11-16 10:40:00,66.27,66.35,66.21,66.26,15900.0,59.6871,59.7591,59.633,59.6781,15900.0
2012-11-16 10:45:00,66.27,66.27,66.15,66.15,15700.0,59.6871,59.6871,59.579,59.579,15700.0
2012-11-16 10:50:00,66.14,66.15,66.08,66.1,9700.0,59.57,59.579,59.516,59.534,9700.0
2012-11-16 10:55:00,66.09,66.19,66.07,66.08,7500.0,59.525,59.615,59.5069,59.516,7500.0
2012-11-16 11:00:00,66.11,66.3,66.07,66.28,7100.0,59.543,59.7141,59.5069,59.6961,7100.0
2012-11-16 11:05:00,66.29,66.32,66.23,66.24,14300.0,59.7051,59.7321,59.6511,59.6601,14300.0
2012-11-16 11:10:00,66.24,66.27,66.23,66.26,15300.0,59.6601,59.6871,59.6511,59.6781,15300.0
2012-11-16 11:15:00,66.25,66.26,66.17,66.22,17900.0,59.6691,59.6781,59.597,59.642,17900.0
2012-11-16 11:20:00,66.2,66.31,66.18,66.25,11500.0,59.624,59.7231,59.606,59.6691,11500.0
2012-11-16 11:25:00,66.23,66.31,66.18,66.2,9000.0,59.6511,59.7231,59.606,59.624,9000.0
2012-11-16 11:30:00,66.2,66.3,66.2,66.25,18500.0,59.624,59.7141,59.624,59.6691,18500.0
2012-11-16 11:35:00,66.25,66.28,66.2,66.24,64000.0,59.6691,59.6961,59.624,59.6601,64000.0
2012-11-16 11:40:00,66.23,66.71,66.2,66.57,46900.0,59.6511,60.0834,59.624,59.9573,46900.0
2012-11-16 11:45:00,66.59,66.73,66.45,66.72,13800.0,59.9753,60.1014,59.8492,60.0924,13800.0
2012-11-16 11:50:00,66.75,66.8,66.57,66.58,17700.0,60.1194,60.1644,59.9573,59.9663,17700.0
2012-11-16 11:55:00,66.58,66.73,66.58,66.59,20100.0,59.9663,60.1014,59.9663,59.9753,20100.0
2012-11-16 12:00:00,66.62,66.8,66.62,66.74,18300.0,60.0023,60.1644,60.0023,60.1104,18300.0
2012-11-16 12:05:00,66.73,66.73,66.57,66.62,19400.0,60.1014,60.1014,59.9573,60.0023,19400.0
2012-11-16 12:10:00,66.66,66.66,66.52,66.52,10700.0,60.0383,60.0383,59.9122,59.9122,10700.0
2012-11-16 12:15:00,66.53,66.56,66.4,66.4,18400.0,59.9213,59.9483,59.8042,59.8042,18400.0
2012-11-16 12:20:00,66.43,66.43,66.36,66.43,15000.0,59.8312,59.8312,59.7681,59.8312,15000.0
2012-11-16 12:25:00,66.44,66.52,66.41,66.44,16400.0,59.8402,59.9122,59.8132,59.8402,16400.0
2012-11-16 12:30:00,66.45,66.53,66.37,66.5,13900.0,59.8492,59.9213,59.7771,59.8942,13900.0
2012-11-16 12:35:00,66.5,66.55,66.19,66.34,59000.0,59.8942,59.9393,59.615,59.7501,59000.0
2012-11-16 12:40:00,66.35,66.37,66.06,66.11,27400.0,59.7591,59.7771,59.4979,59.543,27400.0
2012-11-16 12:45:00,66.11,66.17,65.93,66.04,60200.0,59.543,59.597,59.3809,59.4799,60200.0
2012-11-16 12:50:00,66.02,66.08,65.82,65.89,19000.0,59.4619,59.516,59.2818,59.3448,19000.0
2012-11-16 12:55:00,65.89,65.92,65.84,65.88,23800.0,59.3448,59.3718,59.2998,59.3358,23800.0
2012-11-16 13:00:00,65.88,66.12,65.87,66.04,20900.0,59.3358,59.552,59.3268,59.4799,20900.0
2012-11-16 13:05:00,66.03,66.11,65.92,66.07,25500.0,59.4709,59.543,59.3718,59.5069,25500.0
2012-11-16 13:10:00,66.07,66.07,65.91,65.95,15900.0,59.5069,59.5069,59.3628,59.3989,15900.0
2012-11-16 13:15:00,65.97,66.06,65.85,65.88,27600.0,59.4169,59.4979,59.3088,59.3358,27600.0
2012-11-16 13:20:00,65.87,66.0,65.86,65.98,17000.0,59.3268,59.4439,59.3178,59.4259,17000.0
2012-11-16 13:25:00,65.96,66.03,65.89,65.9,19500.0,59.4079,59.4709,59.3448,59.3538,19500.0
2012-11-16 13:30:00,65.89,65.92,65.85,65.86,28700.0,59.3448,59.3718,59.3088,59.3178,28700.0
2012-11-16 13:35:00,65.87,65.91,65.71,65.78,37200.0,59.3268,59.3628,59.1827,59.2458,37200.0
2012-11-16 13:40:00,65.78,65.8,65.72,65.72,28500.0,59.2458,59.2638,59.1917,59.1917,28500.0
2012-11-16 13:45:00,65.74,65.74,65.58,65.58,47800.0,59.2097,59.2097,59.0656,59.0656,47800.0
2012-11-16 13:50:00,65.6,65.65,65.53,65.6,34700.0,59.0836,59.1287,59.0206,59.0836,34700.0
2012-11-16 13:55:00,65.58,65.65,65.56,65.61,32800.0,59.0656,59.1287,59.0476,59.0926,32800.0
2012-11-16 14:00:00,65.62,65.67,65.56,65.59,42900.0,59.1016,59.1467,59.0476,59.0746,42900.0
2012-11-16 14:05:00,65.58,65.66,65.55,65.64,30900.0,59.0656,59.1377,59.0386,59.1197,30900.0
2012-11-16 14:10:00,65.63,65.67,65.5,65.5,37900.0,59.1107,59.1467,58.9936,58.9936,37900.0
2012-11-16 14:15:00,65.49,65.54,65.43,65.49,39400.0,58.9846,59.0296,58.9305,58.9846,39400.0
2012-11-16 14:20:00,65.48,65.5,65.34,65.4,47000.0,58.9756,58.9936,58.8495,58.9035,47000.0
2012-11-16 14:25:00,65.4,65.4,65.28,65.29,29700.0,58.9035,58.9035,58.7954,58.8044,29700.0
2012-11-16 14:30:00,65.28,65.33,65.17,65.22,41900.0,58.7954,58.8405,58.6963,58.7414,41900.0
2012-11-16 14:35:00,65.22,65.28,65.17,65.24,35400.0,58.7414,58.7954,58.6963,58.7594,35400.0
2012-11-16 14:40:00,65.24,65.41,65.22,65.37,51000.0,58.7594,58.9125,58.7414,58.8765,51000.0
2012-11-16 14:45:00,65.36,65.58,65.36,65.45,35100.0,58.8675,59.0656,58.8675,58.9485,35100.0
2012-11-16 14:50:00,65.46,65.47,65.41,65.45,29900.0,58.9575,58.9665,58.9125,58.9485,29900.0
2012-11-16 14:55:00,65.44,65.47,65.34,65.36,39700.0,58.9395,58.9665,58.8495,58.8675,39700.0
2012-11-16 15:00:00,65.39,65.48,65.35,65.44,32000.0,58.8945,58.9756,58.8585,58.9395,32000.0
2012-11-16 15:05:00,65.44,65.52,65.41,65.42,31000.0,58.9395,59.0116,58.9125,58.9215,31000.0
2012-11-16 15:10:00,65.42,65.43,65.31,65.32,45000.0,58.9215,58.9305,58.8224,58.8314,45000.0
2012-11-16 15:15:00,65.33,65.57,65.33,65.45,47000.0,58.8405,59.0566,58.8405,58.9485,47000.0
2012-11-16 15:20:00,65.46,65.58,65.45,65.55,54100.0,58.9575,59.0656,58.9485,59.0386,54100.0
2012-11-16 15:25:00,65.55,65.62,65.49,65.55,46600.0,59.0386,59.1016,58.9846,59.0386,46600.0
2012-11-16 15:30:00,65.56,65.58,65.5,65.55,54100.0,59.0476,59.0656,58.9936,59.0386,54100.0
2012-11-16 15:35:00,65.56,65.59,65.47,65.58,43000.0,59.0476,59.0746,58.9665,59.0656,43000.0
2012-11-16 15:40:00,65.58,65.6,65.51,65.51,45700.0,59.0656,59.0836,59.0026,59.0026,45700.0
2012-11-16 15:45:00,65.52,65.59,65.4,65.42,93100.0,59.0116,59.0746,58.9035,58.9215,93100.0
2012-11-16 15:50:00,65.42,65.48,65.38,65.41,84700.0,58.9215,58.9756,58.8855,58.9125,84700.0
2012-11-16 15:55:00,65.42,65.62,65.36,65.51,181800.0,58.9215,59.1016,58.8675,59.0026,181800.0
2012-11-19 09:30:00,65.89,66.74,65.89,66.58,35900.0,59.3448,60.1104,59.3448,59.9663,35900.0
2012-11-19 09:35:00,66.55,66.59,66.32,66.49,30000.0,59.9393,59.9753,59.7321,59.8852,30000.0
2012-11-19 09:40:00,66.5,66.53,66.38,66.53,23300.0,59.8942,59.9213,59.7862,59.9213,23300.0
2012-11-19 09:45:00,66.53,66.68,66.44,66.68,25500.0,59.9213,60.0564,59.8402,60.0564,25500.0
2012-11-19 09:50:00,66.66,66.68,66.52,66.62,15000.0,60.0383,60.0564,59.9122,60.0023,15000.0
2012-11-19 09:55:00,66.64,66.69,66.55,66.55,11500.0,60.0203,60.0654,59.9393,59.9393,11500.0
2012-11-19 10:00:00,66.56,66.63,66.5,66.58,17100.0,59.9483,60.0113,59.8942,59.9663,17100.0
2012-11-19 10:05:00,66.57,66.62,66.52,66.58,17000.0,59.9573,60.0023,59.9122,59.9663,17000.0
2012-11-19 10:10:00,66.58,66.6,66.42,66.46,10600.0,59.9663,59.9843,59.8222,59.8582,10600.0
2012-11-19 10:15:00,66.5,66.62,66.5,66.54,16500.0,59.8942,60.0023,59.8942,59.9303,16500.0
2012-11-19 10:20:00,66.53,66.59,66.5,66.5,14100.0,59.9213,59.9753,59.8942,59.8942,14100.0
2012-11-19 10:25:00,66.5,66.58,66.42,66.47,16400.0,59.8942,59.9663,59.8222,59.8672,16400.0
2012-11-19 10:30:00,66.5,66.58,66.5,66.58,11000.0,59.8942,59.9663,59.8942,59.9663,11000.0
2012-11-19 10:35:00,66.58,66.68,66.54,66.59,27000.0,59.9663,60.0564,59.9303,59.9753,27000.0
2012-11-19 10:40:00,66.55,66.67,66.55,66.62,8400.0,59.9393,60.0473,59.9393,60.0023,8400.0
2012-11-19 10:45:00,66.6,66.67,66.57,66.64,8100.0,59.9843,60.0473,59.9573,60.0203,8100.0
2012-11-19 10:50:00,66.64,66.8,66.64,66.77,12300.0,60.0203,60.1644,60.0203,60.1374,12300.0
2012-11-19 10:55:00,66.76,66.84,66.73,66.84,19300.0,60.1284,60.2005,60.1014,60.2005,19300.0
2012-11-19 11:00:00,66.84,66.84,66.74,66.76,23600.0,60.2005,60.2005,60.1104,60.1284,23600.0
2012-11-19 11:05:00,66.8,66.86,66.77,66.78,23600.0,60.1644,60.2185,60.1374,60.1464,23600.0
2012-11-19 11:10:00,66.78,66.8,66.7,66.79,14300.0,60.1464,60.1644,60.0744,60.1554,14300.0
2012-11-19 11:15:00,66.78,66.79,66.71,66.73,14600.0,60.1464,60.1554,60.0834,60.1014,14600.0
2012-11-19 11:20:00,66.72,66.78,66.63,66.67,5900.0,60.0924,60.1464,60.0113,60.0473,5900.0
2012-11-19 11:25:00,66.67,66.69,66.6,66.66,4600.0,60.0473,60.0654,59.9843,60.0383,4600.0
2012-11-19 11:30:00,66.66,66.68,66.6,66.62,7300.0,60.0383,60.0564,59.9843,60.0023,7300.0
2012-11-19 11:35:00,66.63,66.65,66.63,66.65,8500.0,60.0113,60.0293,60.0113,60.0293,8500.0
2012-11-19 11:40:00,66.64,66.65,66.61,66.65,5900.0,60.0203,60.0293,59.9933,60.0293,5900.0
2012-11-19 11:45:00,66.65,66.65,66.6,66.62,12300.0,60.0293,60.0293,59.9843,60.0023,12300.0
2012-11-19 11:50:00,66.64,66.69,66.59,66.69,16000.0,60.0203,60.0654,59.9753,60.0654,16000.0
2012-11-19 11:55:00,66.7,66.74,66.68,66.71,5700.0,60.0744,60.1104,60.0564,60.0834,5700.0
2012-11-19 12:00:00,66.71,66.79,66.7,66.7,13900.0,60.0834,60.1554,60.0744,60.0744,13900.0
2012-11-19 12:05:00,66.71,66.75,66.7,66.72,7700.0,60.0834,60.1194,60.0744,60.0924,7700.0
2012-11-19 12:10:00,66.71,66.77,66.71,66.74,8500.0,60.0834,60.1374,60.0834,60.1104,8500.0
2012-11-19 12:15:00,66.74,66.8,66.74,66.75,9300.0,60.1104,60.1644,60.1104,60.1194,9300.0
2012-11-19 12:20:00,66.74,66.84,66.74,66.83,12500.0,60.1104,60.2005,60.1104,60.1915,12500.0
2012-11-19 12:25:00,66.83,66.84,66.79,66.84,7000.0,60.1915,60.2005,60.1554,60.2005,7000.0
2012-11-19 12:30:00,66.84,66.86,66.8,66.8,11700.0,60.2005,60.2185,60.1644,60.1644,11700.0
2012-11-19 12:35:00,66.8,66.8,66.72,66.74,7600.0,60.1644,60.1644,60.0924,60.1104,7600.0
2012-11-19 12:40:00,66.75,66.76,66.74,66.75,12700.0,60.1194,60.1284,60.1104,60.1194,12700.0
2012-11-19 12:45:00,66.76,66.76,66.73,66.75,13600.0,60.1284,60.1284,60.1014,60.1194,13600.0
2012-11-19 12:50:00,66.75,66.78,66.73,66.78,6300.0,60.1194,60.1464,60.1014,60.1464,6300.0
2012-11-19 12:55:00,66.78,66.79,66.75,66.77,15200.0,60.1464,60.1554,60.1194,60.1374,15200.0
2012-11-19 13:00:00,66.75,66.78,66.75,66.78,3900.0,60.1194,60.1464,60.1194,60.1464,3900.0
2012-11-19 13:05:00,66.78,66.81,66.73,66.73,16400.0,60.1464,60.1734,60.1014,60.1014,16400.0
2012-11-19 13:10:00,66.74,66.77,66.74,66.76,6200.0,60.1104,60.1374,60.1104,60.1284,6200.0
2012-11-19 13:15:00,66.77,66.77,66.62,66.65,24400.0,60.1374,60.1374,60.0023,60.0293,24400.0
2012-11-19 13:20:00,66.64,66.72,66.61,66.7,39300.0,60.0203,60.0924,59.9933,60.0744,39300.0
2012-11-19 13:25:00,66.69,66.71,66.65,66.71,9200.0,60.0654,60.0834,60.0293,60.0834,9200.0
2012-11-19 13:30:00,66.68,66.8,66.68,66.79,9300.0,60.0564,60.1644,60.0564,60.1554,9300.0
2012-11-19 13:35:00,66.8,66.84,66.79,66.8,9800.0,60.1644,60.2005,60.1554,60.1644,9800.0
2012-11-19 13:40:00,66.79,66.79,66.75,66.75,5400.0,60.1554,60.1554,60.1194,60.1194,5400.0
2012-11-19 13:45:00,66.77,66.78,66.75,66.78,3700.0,60.1374,60.1464,60.1194,60.1464,3700.0
2012-11-19 13:50:00,66.78,66.83,66.78,66.81,12700.0,60.1464,60.1915,60.1464,60.1734,12700.0
2012-11-19 13:55:00,66.82,66.82,66.77,66.8,7300.0,60.1824,60.1824,60.1374,60.1644,7300.0
2012-11-19 14:00:00,66.81,66.91,66.8,66.9,8100.0,60.1734,60.2635,60.1644,60.2545,8100.0
2012-11-19 14:05:00,66.89,66.9,66.88,66.89,11300.0,60.2455,60.2545,60.2365,60.2455,11300.0
2012-11-19 14:10:00,66.89,66.91,66.88,66.9,6200.0,60.2455,60.2635,60.2365,60.2545,6200.0
2012-11-19 14:15:00,66.91,66.91,66.84,66.91,10200.0,60.2635,60.2635,60.2005,60.2635,10200.0
2012-11-19 14:20:00,66.9,66.9,66.86,66.88,11200.0,60.2545,60.2545,60.2185,60.2365,11200.0
2012-11-19 14:25:00,66.89,66.97,66.88,66.9,9000.0,60.2455,60.3175,60.2365,60.2545,9000.0
2012-11-19 14:30:00,66.91,66.95,66.9,66.95,30400.0,60.2635,60.2995,60.2545,60.2995,30400.0
2012-11-19 14:35:00,66.93,66.95,66.86,66.88,13300.0,60.2815,60.2995,60.2185,60.2365,13300.0
2012-11-19 14:40:00,66.89,66.92,66.84,66.89,19400.0,60.2455,60.2725,60.2005,60.2455,19400.0
2012-11-19 14:45:00,66.89,66.9,66.84,66.87,16400.0,60.2455,60.2545,60.2005,60.2275,16400.0
2012-11-19 14:50:00,66.86,66.91,66.8,66.8,17400.0,60.2185,60.2635,60.1644,60.1644,17400.0
2012-11-19 14:55:00,66.79,66.82,66.76,66.79,12200.0,60.1554,60.1824,60.1284,60.1554,12200.0
2012-11-19 15:00:00,66.77,66.79,66.74,66.77,22000.0,60.1374,60.1554,60.1104,60.1374,22000.0
2012-11-19 15:05:00,66.77,66.8,66.75,66.77,15100.0,60.1374,60.1644,60.1194,60.1374,15100.0
2012-11-19 15:10:00,66.77,66.84,66.74,66.83,46200.0,60.1374,60.2005,60.1104,60.1915,46200.0
2012-11-19 15:15:00,66.82,66.84,66.8,66.82,11500.0,60.1824,60.2005,60.1644,60.1824,11500.0
2012-11-19 15:20:00,66.82,66.9,66.81,66.88,34200.0,60.1824,60.2545,60.1734,60.2365,34200.0
2012-11-19 15:25:00,66.87,66.87,66.82,66.83,16600.0,60.2275,60.2275,60.1824,60.1915,16600.0
2012-11-19 15:30:00,66.83,66.91,66.82,66.9,29200.0,60.1915,60.2635,60.1824,60.2545,29200.0
2012-11-19 15:35:00,66.9,66.91,66.82,66.82,27800.0,60.2545,60.2635,60.1824,60.1824,27800.0
2012-11-19 15:40:00,66.82,66.84,66.78,66.8,33600.0,60.1824,60.2005,60.1464,60.1644,33600.0
2012-11-19 15:45:00,66.8,66.87,66.78,66.85,41600.0,60.1644,60.2275,60.1464,60.2095,41600.0
2012-11-19 15:50:00,66.85,66.92,66.81,66.89,47900.0,60.2095,60.2725,60.1734,60.2455,47900.0
2012-11-19 15:55:00,66.88,66.95,66.85,66.95,51700.0,60.2365,60.2995,60.2095,60.2995,51700.0
2012-11-20 09:30:00,66.78,66.97,66.63,66.63,24400.0,60.1464,60.3175,60.0113,60.0113,24400.0
2012-11-20 09:35:00,66.66,66.67,66.48,66.5,13200.0,60.0383,60.0473,59.8762,59.8942,13200.0
2012-11-20 09:40:00,66.5,66.54,66.36,66.45,34300.0,59.8942,59.9303,59.7681,59.8492,34300.0
2012-11-20 09:45:00,66.45,66.58,66.37,66.4,41000.0,59.8492,59.9663,59.7771,59.8042,41000.0
2012-11-20 09:50:00,66.4,66.42,66.24,66.25,23400.0,59.8042,59.8222,59.6601,59.6691,23400.0
2012-11-20 09:55:00,66.24,66.31,66.23,66.3,20400.0,59.6601,59.7231,59.6511,59.7141,20400.0
2012-11-20 10:00:00,66.29,66.3,66.21,66.22,16400.0,59.7051,59.7141,59.633,59.642,16400.0
2012-11-20 10:05:00,66.21,66.24,66.15,66.16,9000.0,59.633,59.6601,59.579,59.588,9000.0
2012-11-20 10:10:00,66.17,66.25,66.13,66.2,21500.0,59.597,59.6691,59.561,59.624,21500.0
2012-11-20 10:15:00,66.21,66.28,66.19,66.21,9800.0,59.633,59.6961,59.615,59.633,9800.0
2012-11-20 10:20:00,66.21,66.3,66.15,66.23,23300.0,59.633,59.7141,59.579,59.6511,23300.0
2012-11-20 10:25:00,66.21,66.21,66.12,66.14,17300.0,59.633,59.633,59.552,59.57,17300.0
2012-11-20 10:30:00,66.13,66.14,66.02,66.09,30200.0,59.561,59.57,59.4619,59.525,30200.0
2012-11-20 10:35:00,66.09,66.19,66.05,66.17,75800.0,59.525,59.615,59.4889,59.597,75800.0
2012-11-20 10:40:00,66.17,66.2,66.14,66.15,58000.0,59.597,59.624,59.57,59.579,58000.0
2012-11-20 10:45:00,66.13,66.21,66.13,66.19,13500.0,59.561,59.633,59.561,59.615,13500.0
2012-11-20 10:50:00,66.19,66.19,66.09,66.09,4900.0,59.615,59.615,59.525,59.525,4900.0
2012-11-20 10:55:00,66.1,66.1,66.02,66.04,7200.0,59.534,59.534,59.4619,59.4799,7200.0
2012-11-20 11:00:00,66.04,66.07,65.99,66.06,10900.0,59.4799,59.5069,59.4349,59.4979,10900.0
2012-11-20 11:05:00,66.07,66.15,66.05,66.15,10700.0,59.5069,59.579,59.4889,59.579,10700.0
2012-11-20 11:10:00,66.15,66.2,66.13,66.2,7900.0,59.579,59.624,59.561,59.624,7900.0
2012-11-20 11:15:00,66.17,66.22,66.14,66.18,8400.0,59.597,59.642,59.57,59.606,8400.0
2012-11-20 11:20:00,66.21,66.34,66.18,66.33,11000.0,59.633,59.7501,59.606,59.7411,11000.0
2012-11-20 11:25:00,66.34,66.35,66.27,66.33,16400.0,59.7501,59.7591,59.6871,59.7411,16400.0
2012-11-20 11:30:00,66.34,66.38,66.33,66.35,24700.0,59.7501,59.7862,59.7411,59.7591,24700.0
2012-11-20 11:35:00,66.35,66.36,66.3,66.33,6400.0,59.7591,59.7681,59.7141,59.7411,6400.0
2012-11-20 11:40:00,66.32,66.37,66.32,66.37,10100.0,59.7321,59.7771,59.7321,59.7771,10100.0
2012-11-20 11:45:00,66.37,66.43,66.35,66.38,8100.0,59.7771,59.8312,59.7591,59.7862,8100.0
2012-11-20 11:50:00,66.38,66.54,66.37,66.51,14800.0,59.7862,59.9303,59.7771,59.9032,14800.0
2012-11-20 11:55:00,66.53,66.53,66.48,66.51,7400.0,59.9213,59.9213,59.8762,59.9032,7400.0
2012-11-20 12:00:00,66.51,66.53,66.48,66.51,6100.0,59.9032,59.9213,59.8762,59.9032,6100.0
2012-11-20 12:05:00,66.52,66.52,66.45,66.48,9200.0,59.9122,59.9122,59.8492,59.8762,9200.0
2012-11-20 12:10:00,66.47,66.61,66.45,66.58,75500.0,59.8672,59.9933,59.8492,59.9663,75500.0
2012-11-20 12:15:00,66.59,66.6,66.49,66.52,7600.0,59.9753,59.9843,59.8852,59.9122,7600.0
2012-11-20 12:20:00,66.48,66.58,66.48,66.58,8500.0,59.8762,59.9663,59.8762,59.9663,8500.0
2012-11-20 12:25:00,66.58,66.58,66.46,66.48,8100.0,59.9663,59.9663,59.8582,59.8762,8100.0
2012-11-20 12:30:00,66.46,66.51,66.43,66.46,6200.0,59.8582,59.9032,59.8312,59.8582,6200.0
2012-11-20 12:35:00,66.47,66.51,66.42,66.46,10200.0,59.8672,59.9032,59.8222,59.8582,10200.0
2012-11-20 12:40:00,66.45,66.47,66.37,66.44,10100.0,59.8492,59.8672,59.7771,59.8402,10100.0
2012-11-20 12:45:00,66.44,66.44,66.4,66.44,7300.0,59.8402,59.8402,59.8042,59.8402,7300.0
2012-11-20 12:50:00,66.46,66.47,66.41,66.47,14100.0,59.8582,59.8672,59.8132,59.8672,14100.0
2012-11-20 12:55:00,66.48,66.52,66.43,66.43,5800.0,59.8762,59.9122,59.8312,59.8312,5800.0
2012-11-20 13:00:00,66.42,66.44,66.31,66.35,8500.0,59.8222,59.8402,59.7231,59.7591,8500.0
2012-11-20 13:05:00,66.35,66.39,66.32,66.32,10100.0,59.7591,59.7952,59.7321,59.7321,10100.0
2012-11-20 13:10:00,66.3,66.31,66.14,66.22,10500.0,59.7141,59.7231,59.57,59.642,10500.0
2012-11-20 13:15:00,66.24,66.31,66.22,66.22,3100.0,59.6601,59.7231,59.642,59.642,3100.0
2012-11-20 13:20:00,66.21,66.27,66.18,66.21,12300.0,59.633,59.6871,59.606,59.633,12300.0
2012-11-20 13:25:00,66.2,66.21,66.02,66.02,8300.0,59.624,59.633,59.4619,59.4619,8300.0
2012-11-20 13:30:00,66.03,66.19,66.03,66.17,5800.0,59.4709,59.615,59.4709,59.597,5800.0
2012-11-20 13:35:00,66.18,66.25,66.14,66.22,10800.0,59.606,59.6691,59.57,59.642,10800.0
2012-11-20 13:40:00,66.2,66.2,66.1,66.12,8400.0,59.624,59.624,59.534,59.552,8400.0
2012-11-20 13:45:00,66.13,66.21,66.1,66.2,7500.0,59.561,59.633,59.534,59.624,7500.0
2012-11-20 13:50:00,66.2,66.2,66.13,66.17,14000.0,59.624,59.624,59.561,59.597,14000.0
2012-11-20 13:55:00,66.16,66.26,66.13,66.17,88600.0,59.588,59.6781,59.561,59.597,88600.0
2012-11-20 14:00:00,66.15,66.29,66.15,66.26,16800.0,59.579,59.7051,59.579,59.6781,16800.0
2012-11-20 14:05:00,66.26,66.34,66.26,66.3,13600.0,59.6781,59.7501,59.6781,59.7141,13600.0
2012-11-20 14:10:00,66.3,66.47,66.3,66.42,36700.0,59.7141,59.8672,59.7141,59.8222,36700.0
2012-11-20 14:15:00,66.42,66.57,66.42,66.45,36700.0,59.8222,59.9573,59.8222,59.8492,36700.0
2012-11-20 14:20:00,66.43,66.48,66.39,66.43,32800.0,59.8312,59.8762,59.7952,59.8312,32800.0
2012-11-20 14:25:00,66.42,66.5,66.4,66.46,14300.0,59.8222,59.8942,59.8042,59.8582,14300.0
2012-11-20 14:30:00,66.45,66.46,66.37,66.38,9500.0,59.8492,59.8582,59.7771,59.7862,9500.0
2012-11-20 14:35:00,66.39,66.42,66.32,66.35,15400.0,59.7952,59.8222,59.7321,59.7591,15400.0
2012-11-20 14:40:00,66.35,66.38,66.31,66.34,10700.0,59.7591,59.7862,59.7231,59.7501,10700.0
2012-11-20 14:45:00,66.34,66.35,66.06,66.23,62700.0,59.7501,59.7591,59.4979,59.6511,62700.0
2012-11-20 14:50:00,66.25,66.31,66.22,66.25,19300.0,59.6691,59.7231,59.642,59.6691,19300.0
2012-11-20 14:55:00,66.27,66.29,66.15,66.21,11900.0,59.6871,59.7051,59.579,59.633,11900.0
2012-11-20 15:00:00,66.22,66.37,66.21,66.33,14000.0,59.642,59.7771,59.633,59.7411,14000.0
2012-11-20 15:05:00,66.33,66.44,66.33,66.44,18100.0,59.7411,59.8402,59.7411,59.8402,18100.0
2012-11-20 15:10:00,66.43,66.46,66.37,66.43,14700.0,59.8312,59.8582,59.7771,59.8312,14700.0
2012-11-20 15:15:00,66.44,66.47,66.37,66.47,20200.0,59.8402,59.8672,59.7771,59.8672,20200.0
2012-11-20 15:20:00,66.47,66.52,66.44,66.5,16800.0,59.8672,59.9122,59.8402,59.8942,16800.0
2012-11-20 15:25:00,66.5,66.5,66.4,66.47,26400.0,59.8942,59.8942,59.8042,59.8672,26400.0
2012-11-20 15:30:00,66.47,66.49,66.43,66.47,27800.0,59.8672,59.8852,59.8312,59.8672,27800.0
2012-11-20 15:35:00,66.46,66.5,66.41,66.45,20700.0,59.8582,59.8942,59.8132,59.8492,20700.0
2012-11-20 15:40:00,66.44,66.5,66.41,66.47,20800.0,59.8402,59.8942,59.8132,59.8672,20800.0
2012-11-20 15:45:00,66.48,66.56,66.43,66.55,41600.0,59.8762,59.9483,59.8312,59.9393,41600.0
2012-11-20 15:50:00,66.54,66.64,66.51,66.64,54500.0,59.9303,60.0203,59.9032,60.0203,54500.0
2012-11-20 15:55:00,66.62,66.67,66.55,66.66,52200.0,60.0023,60.0473,59.9393,60.0383,52200.0
2012-11-21 09:30:00,66.65,66.7,66.49,66.58,14700.0,60.0293,60.0744,59.8852,59.9663,14700.0
2012-11-21 09:35:00,66.58,66.68,66.5,66.5,15500.0,59.9663,60.0564,59.8942,59.8942,15500.0
2012-11-21 09:40:00,66.54,66.61,66.43,66.44,15300.0,59.9303,59.9933,59.8312,59.8402,15300.0
2012-11-21 09:45:00,66.46,66.5,66.3,66.31,16800.0,59.8582,59.8942,59.7141,59.7231,16800.0
2012-11-21 09:50:00,66.32,66.33,66.17,66.22,13500.0,59.7321,59.7411,59.597,59.642,13500.0
2012-11-21 09:55:00,66.17,66.26,66.17,66.21,27800.0,59.597,59.6781,59.597,59.633,27800.0
2012-11-21 10:00:00,66.23,66.23,66.03,66.11,23500.0,59.6511,59.6511,59.4709,59.543,23500.0
2012-11-21 10:05:00,66.1,66.12,65.97,65.99,16000.0,59.534,59.552,59.4169,59.4349,16000.0
2012-11-21 10:10:00,65.99,66.0,65.89,65.89,14300.0,59.4349,59.4439,59.3448,59.3448,14300.0
2012-11-21 10:15:00,65.9,66.05,65.89,66.05,9400.0,59.3538,59.4889,59.3448,59.4889,9400.0
2012-11-21 10:20:00,66.05,66.1,66.05,66.07,16100.0,59.4889,59.534,59.4889,59.5069,16100.0
2012-11-21 10:25:00,66.07,66.09,65.95,66.02,44200.0,59.5069,59.525,59.3989,59.4619,44200.0
2012-11-21 10:30:00,66.03,66.08,65.98,66.03,28200.0,59.4709,59.516,59.4259,59.4709,28200.0
2012-11-21 10:35:00,66.03,66.06,65.96,66.06,22000.0,59.4709,59.4979,59.4079,59.4979,22000.0
2012-11-21 10:40:00,66.06,66.09,65.95,65.97,35800.0,59.4979,59.525,59.3989,59.4169,35800.0
2012-11-21 10:45:00,65.97,66.02,65.96,66.0,9800.0,59.4169,59.4619,59.4079,59.4439,9800.0
2012-11-21 10:50:00,66.0,66.02,65.95,66.02,8700.0,59.4439,59.4619,59.3989,59.4619,8700.0
2012-11-21 10:55:00,66.02,66.05,65.99,66.02,14300.0,59.4619,59.4889,59.4349,59.4619,14300.0
2012-11-21 11:00:00,66.03,66.04,65.95,66.0,17400.0,59.4709,59.4799,59.3989,59.4439,17400.0
2012-11-21 11:05:00,66.01,66.04,65.96,65.98,15400.0,59.4529,59.4799,59.4079,59.4259,15400.0
2012-11-21 11:10:00,65.96,66.0,65.92,65.99,11400.0,59.4079,59.4439,59.3718,59.4349,11400.0
2012-11-21 11:15:00,65.99,66.01,65.91,65.95,11700.0,59.4349,59.4529,59.3628,59.3989,11700.0
2012-11-21 11:20:00,65.96,66.04,65.96,66.03,11700.0,59.4079,59.4799,59.4079,59.4709,11700.0
2012-11-21 11:25:00,66.03,66.03,65.93,65.96,22300.0,59.4709,59.4709,59.3809,59.4079,22300.0
2012-11-21 11:30:00,65.98,66.06,65.95,66.03,14500.0,59.4259,59.4979,59.3989,59.4709,14500.0
2012-11-21 11:35:00,66.03,66.04,65.97,66.01,12800.0,59.4709,59.4799,59.4169,59.4529,12800.0
2012-11-21 11:40:00,66.01,66.07,65.98,66.07,14800.0,59.4529,59.5069,59.4259,59.5069,14800.0
2012-11-21 11:45:00,66.06,66.08,66.04,66.06,18900.0,59.4979,59.516,59.4799,59.4979,18900.0
2012-11-21 11:50:00,66.07,66.13,66.06,66.08,13800.0,59.5069,59.561,59.4979,59.516,13800.0
2012-11-21 11:55:00,66.09,66.15,66.09,66.13,16000.0,59.525,59.579,59.525,59.561,16000.0
2012-11-21 12:00:00,66.15,66.23,66.15,66.21,20300.0,59.579,59.6511,59.579,59.633,20300.0
2012-11-21 12:05:00,66.21,66.32,66.2,66.25,12100.0,59.633,59.7321,59.624,59.6691,12100.0
2012-11-21 12:10:00,66.25,66.25,66.21,66.24,13100.0,59.6691,59.6691,59.633,59.6601,13100.0
2012-11-21 12:15:00,66.23,66.23,66.15,66.16,12500.0,59.6511,59.6511,59.579,59.588,12500.0
2012-11-21 12:20:00,66.16,66.24,66.15,66.24,33300.0,59.588,59.6601,59.579,59.6601,33300.0
2012-11-21 12:25:00,66.24,66.24,66.17,66.21,30600.0,59.6601,59.6601,59.597,59.633,30600.0
2012-11-21 12:30:00,66.22,66.24,66.19,66.21,9000.0,59.642,59.6601,59.615,59.633,9000.0
2012-11-21 12:35:00,66.22,66.24,66.17,66.24,9500.0,59.642,59.6601,59.597,59.6601,9500.0
2012-11-21 12:40:00,66.25,66.26,66.24,66.26,11900.0,59.6691,59.6781,59.6601,59.6781,11900.0
2012-11-21 12:45:00,66.25,66.28,66.24,66.28,6700.0,59.6691,59.6961,59.6601,59.6961,6700.0
2012-11-21 12:50:00,66.28,66.3,66.28,66.3,6600.0,59.6961,59.7141,59.6961,59.7141,6600.0
2012-11-21 12:55:00,66.3,66.31,66.27,66.3,8700.0,59.7141,59.7231,59.6871,59.7141,8700.0
2012-11-21 13:00:00,66.29,66.31,66.29,66.3,7500.0,59.7051,59.7231,59.7051,59.7141,7500.0
2012-11-21 13:05:00,66.3,66.43,66.3,66.42,7300.0,59.7141,59.8312,59.7141,59.8222,7300.0
2012-11-21 13:10:00,66.44,66.48,66.42,66.45,6300.0,59.8402,59.8762,59.8222,59.8492,6300.0
2012-11-21 13:15:00,66.44,66.5,66.4,66.5,11700.0,59.8402,59.8942,59.8042,59.8942,11700.0
2012-11-21 13:20:00,66.52,66.55,66.51,66.55,4300.0,59.9122,59.9393,59.9032,59.9393,4300.0
2012-11-21 13:25:00,66.56,66.56,66.52,66.56,4600.0,59.9483,59.9483,59.9122,59.9483,4600.0
2012-11-21 13:30:00,66.55,66.57,66.53,66.54,8000.0,59.9393,59.9573,59.9213,59.9303,8000.0
2012-11-21 13:35:00,66.53,66.58,66.52,66.58,5800.0,59.9213,59.9663,59.9122,59.9663,5800.0
2012-11-21 13:40:00,66.58,66.59,66.55,66.59,12400.0,59.9663,59.9753,59.9393,59.9753,12400.0
2012-11-21 13:45:00,66.58,66.59,66.54,66.54,10200.0,59.9663,59.9753,59.9303,59.9303,10200.0
2012-11-21 13:50:00,66.53,66.59,66.53,66.59,8800.0,59.9213,59.9753,59.9213,59.9753,8800.0
2012-11-21 13:55:00,66.59,66.63,66.58,66.62,22800.0,59.9753,60.0113,59.9663,60.0023,22800.0
2012-11-21 14:00:00,66.63,66.64,66.59,66.62,14800.0,60.0113,60.0203,59.9753,60.0023,14800.0
2012-11-21 14:05:00,66.63,66.64,66.62,66.64,6200.0,60.0113,60.0203,60.0023,60.0203,6200.0
2012-11-21 14:10:00,66.64,66.64,66.62,66.63,5300.0,60.0203,60.0203,60.0023,60.0113,5300.0
2012-11-21 14:15:00,66.64,66.65,66.56,66.59,15900.0,60.0203,60.0293,59.9483,59.9753,15900.0
2012-11-21 14:20:00,66.59,66.6,66.52,66.54,5800.0,59.9753,59.9843,59.9122,59.9303,5800.0
2012-11-21 14:25:00,66.53,66.62,66.52,66.62,4000.0,59.9213,60.0023,59.9122,60.0023,4000.0
2012-11-21 14:30:00,66.63,66.65,66.61,66.61,7200.0,60.0113,60.0293,59.9933,59.9933,7200.0
2012-11-21 14:35:00,66.63,66.63,66.58,66.58,2600.0,60.0113,60.0113,59.9663,59.9663,2600.0
2012-11-21 14:40:00,66.58,66.58,66.48,66.48,5400.0,59.9663,59.9663,59.8762,59.8762,5400.0
2012-11-21 14:45:00,66.5,66.51,66.47,66.47,2300.0,59.8942,59.9032,59.8672,59.8672,2300.0
2012-11-21 14:50:00,66.45,66.5,66.44,66.45,4300.0,59.8492,59.8942,59.8402,59.8492,4300.0
2012-11-21 14:55:00,66.47,66.47,66.43,66.44,3200.0,59.8672,59.8672,59.8312,59.8402,3200.0
2012-11-21 15:00:00,66.42,66.46,66.41,66.45,4500.0,59.8222,59.8582,59.8132,59.8492,4500.0
2012-11-21 15:05:00,66.44,66.49,66.41,66.47,8500.0,59.8402,59.8852,59.8132,59.8672,8500.0
2012-11-21 15:10:00,66.46,66.48,66.44,66.46,8100.0,59.8582,59.8762,59.8402,59.8582,8100.0
2012-11-21 15:15:00,66.47,66.54,66.47,66.54,12100.0,59.8672,59.9303,59.8672,59.9303,12100.0
2012-11-21 15:20:00,66.53,66.58,66.5,66.5,26600.0,59.9213,59.9663,59.8942,59.8942,26600.0
2012-11-21 15:25:00,66.5,66.57,66.48,66.52,28000.0,59.8942,59.9573,59.8762,59.9122,28000.0
2012-11-21 15:30:00,66.51,66.57,66.48,66.55,18500.0,59.9032,59.9573,59.8762,59.9393,18500.0
2012-11-21 15:35:00,66.56,66.62,66.56,66.58,11900.0,59.9483,60.0023,59.9483,59.9663,11900.0
2012-11-21 15:40:00,66.59,66.61,66.57,66.57,16800.0,59.9753,59.9933,59.9573,59.9573,16800.0
2012-11-21 15:45:00,66.58,66.65,66.57,66.63,35100.0,59.9663,60.0293,59.9573,60.0113,35100.0
2012-11-21 15:50:00,66.62,66.64,66.54,66.55,39400.0,60.0023,60.0203,59.9303,59.9393,39400.0
2012-11-21 15:55:00,66.54,66.6,66.45,66.55,48500.0,59.9303,59.9843,59.8492,59.9393,48500.0
2012-11-23 09:30:00,66.49,66.69,66.18,66.41,31700.0,59.8852,60.0654,59.606,59.8132,31700.0
2012-11-23 09:35:00,66.45,66.65,66.42,66.53,13900.0,59.8492,60.0293,59.8222,59.9213,13900.0
2012-11-23 09:40:00,66.52,66.77,66.51,66.74,13800.0,59.9122,60.1374,59.9032,60.1104,13800.0
2012-11-23 09:45:00,66.74,66.9,66.71,66.89,7400.0,60.1104,60.2545,60.0834,60.2455,7400.0
2012-11-23 09:50:00,66.86,66.91,66.78,66.9,15500.0,60.2185,60.2635,60.1464,60.2545,15500.0
2012-11-23 09:55:00,66.89,66.94,66.78,66.87,7300.0,60.2455,60.2905,60.1464,60.2275,7300.0
2012-11-23 10:00:00,66.86,67.13,66.86,67.13,7400.0,60.2185,60.4617,60.2185,60.4617,7400.0
2012-11-23 10:05:00,67.13,67.18,67.02,67.11,8000.0,60.4617,60.5067,60.3626,60.4436,8000.0
2012-11-23 10:10:00,67.09,67.17,66.99,66.99,14500.0,60.4256,60.4977,60.3356,60.3356,14500.0
2012-11-23 10:15:00,66.99,67.02,66.82,66.85,23800.0,60.3356,60.3626,60.1824,60.2095,23800.0
2012-11-23 10:20:00,66.88,66.92,66.7,66.75,65400.0,60.2365,60.2725,60.0744,60.1194,65400.0
2012-11-23 10:25:00,66.75,66.84,66.62,66.64,28900.0,60.1194,60.2005,60.0023,60.0203,28900.0
2012-11-23 10:30:00,66.65,66.72,66.63,66.67,9800.0,60.0293,60.0924,60.0113,60.0473,9800.0
2012-11-23 10:35:00,66.68,66.79,66.63,66.74,8100.0,60.0564,60.1554,60.0113,60.1104,8100.0
2012-11-23 10:40:00,66.75,66.75,66.63,66.63,11800.0,60.1194,60.1194,60.0113,60.0113,11800.0
2012-11-23 10:45:00,66.63,66.77,66.61,66.67,16300.0,60.0113,60.1374,59.9933,60.0473,16300.0
2012-11-23 10:50:00,66.66,66.75,66.65,66.65,7200.0,60.0383,60.1194,60.0293,60.0293,7200.0
2012-11-23 10:55:00,66.65,66.65,66.42,66.52,17900.0,60.0293,60.0293,59.8222,59.9122,17900.0
2012-11-23 11:00:00,66.54,66.58,66.43,66.52,17100.0,59.9303,59.9663,59.8312,59.9122,17100.0
2012-11-23 11:05:00,66.5,66.63,66.48,66.58,8800.0,59.8942,60.0113,59.8762,59.9663,8800.0
2012-11-23 11:10:00,66.57,66.61,66.51,66.54,5100.0,59.9573,59.9933,59.9032,59.9303,5100.0
2012-11-23 11:15:00,66.55,66.69,66.53,66.65,12600.0,59.9393,60.0654,59.9213,60.0293,12600.0
2012-11-23 11:20:00,66.67,66.72,66.66,66.7,6800.0,60.0473,60.0924,60.0383,60.0744,6800.0
2012-11-23 11:25:00,66.7,66.7,66.62,66.63,11100.0,60.0744,60.0744,60.0023,60.0113,11100.0
2012-11-23 11:30:00,66.68,66.72,66.65,66.67,10700.0,60.0564,60.0924,60.0293,60.0473,10700.0
2012-11-23 11:35:00,66.68,66.68,66.58,66.62,17100.0,60.0564,60.0564,59.9663,60.0023,17100.0
2012-11-23 11:40:00,66.63,66.64,66.56,66.57,6600.0,60.0113,60.0203,59.9483,59.9573,6600.0
2012-11-23 11:45:00,66.57,66.59,66.51,66.54,11500.0,59.9573,59.9753,59.9032,59.9303,11500.0
2012-11-23 11:50:00,66.53,66.53,66.46,66.49,11400.0,59.9213,59.9213,59.8582,59.8852,11400.0
2012-11-23 11:55:00,66.48,66.5,66.41,66.43,7300.0,59.8762,59.8942,59.8132,59.8312,7300.0
2012-11-23 12:00:00,66.43,66.47,66.42,66.46,11600.0,59.8312,59.8672,59.8222,59.8582,11600.0
2012-11-23 12:05:00,66.46,66.47,66.42,66.45,12200.0,59.8582,59.8672,59.8222,59.8492,12200.0
2012-11-23 12:10:00,66.45,66.45,66.36,66.41,9700.0,59.8492,59.8492,59.7681,59.8132,9700.0
2012-11-23 12:15:00,66.41,66.41,66.28,66.31,13100.0,59.8132,59.8132,59.6961,59.7231,13100.0
2012-11-23 12:20:00,66.31,66.47,66.29,66.4,11800.0,59.7231,59.8672,59.7051,59.8042,11800.0
2012-11-23 12:25:00,66.4,66.42,66.34,66.4,8300.0,59.8042,59.8222,59.7501,59.8042,8300.0
2012-11-23 12:30:00,66.39,66.41,66.37,66.4,16500.0,59.7952,59.8132,59.7771,59.8042,16500.0
2012-11-23 12:35:00,66.41,66.57,66.36,66.55,21300.0,59.8132,59.9573,59.7681,59.9393,21300.0
2012-11-23 12:40:00,66.56,66.7,66.54,66.67,34800.0,59.9483,60.0744,59.9303,60.0473,34800.0
2012-11-23 12:45:00,66.67,66.68,66.53,66.56,29300.0,60.0473,60.0564,59.9213,59.9483,29300.0
2012-11-23 12:50:00,66.56,66.65,66.53,66.62,27700.0,59.9483,60.0293,59.9213,60.0023,27700.0
2012-11-23 12:55:00,66.62,66.72,66.59,66.69,44700.0,60.0023,60.0924,59.9753,60.0654,44700.0
2012-11-26 09:30:00,66.2,66.48,66.02,66.04,18300.0,59.624,59.8762,59.4619,59.4799,18300.0
2012-11-26 09:35:00,66.03,66.23,66.03,66.15,9500.0,59.4709,59.6511,59.4709,59.579,9500.0
2012-11-26 09:40:00,66.14,66.26,66.07,66.26,13300.0,59.57,59.6781,59.5069,59.6781,13300.0
2012-11-26 09:45:00,66.22,66.33,66.14,66.22,10600.0,59.642,59.7411,59.57,59.642,10600.0
2012-11-26 09:50:00,66.22,66.25,65.96,65.98,16100.0,59.642,59.6691,59.4079,59.4259,16100.0
2012-11-26 09:55:00,65.99,66.04,65.89,65.93,15500.0,59.4349,59.4799,59.3448,59.3809,15500.0
2012-11-26 10:00:00,65.94,65.98,65.74,65.79,25000.0,59.3899,59.4259,59.2097,59.2548,25000.0
2012-11-26 10:05:00,65.79,65.79,65.6,65.64,20500.0,59.2548,59.2548,59.0836,59.1197,20500.0
2012-11-26 10:10:00,65.64,65.64,65.55,65.57,17700.0,59.1197,59.1197,59.0386,59.0566,17700.0
2012-11-26 10:15:00,65.56,65.57,65.41,65.46,19300.0,59.0476,59.0566,58.9125,58.9575,19300.0
2012-11-26 10:20:00,65.48,65.51,65.4,65.41,9900.0,58.9756,59.0026,58.9035,58.9125,9900.0
2012-11-26 10:25:00,65.4,65.58,65.4,65.53,11100.0,58.9035,59.0656,58.9035,59.0206,11100.0
2012-11-26 10:30:00,65.52,65.59,65.52,65.56,10000.0,59.0116,59.0746,59.0116,59.0476,10000.0
2012-11-26 10:35:00,65.57,65.61,65.55,65.56,15300.0,59.0566,59.0926,59.0386,59.0476,15300.0
2012-11-26 10:40:00,65.56,65.58,65.48,65.58,13200.0,59.0476,59.0656,58.9756,59.0656,13200.0
2012-11-26 10:45:00,65.58,65.58,65.45,65.5,11500.0,59.0656,59.0656,58.9485,58.9936,11500.0
2012-11-26 10:50:00,65.49,65.52,65.46,65.49,8900.0,58.9846,59.0116,58.9575,58.9846,8900.0
2012-11-26 10:55:00,65.48,65.58,65.46,65.56,22800.0,58.9756,59.0656,58.9575,59.0476,22800.0
2012-11-26 11:00:00,65.56,65.58,65.48,65.48,16900.0,59.0476,59.0656,58.9756,58.9756,16900.0
2012-11-26 11:05:00,65.5,65.5,65.45,65.46,7800.0,58.9936,58.9936,58.9485,58.9575,7800.0
2012-11-26 11:10:00,65.47,65.51,65.4,65.51,9000.0,58.9665,59.0026,58.9035,59.0026,9000.0
2012-11-26 11:15:00,65.52,65.55,65.44,65.46,9500.0,59.0116,59.0386,58.9395,58.9575,9500.0
2012-11-26 11:20:00,65.44,65.55,65.43,65.44,13700.0,58.9395,59.0386,58.9305,58.9395,13700.0
2012-11-26 11:25:00,65.45,65.54,65.41,65.52,7400.0,58.9485,59.0296,58.9125,59.0116,7400.0
2012-11-26 11:30:00,65.55,65.6,65.54,65.56,5400.0,59.0386,59.0836,59.0296,59.0476,5400.0
2012-11-26 11:35:00,65.58,65.64,65.55,65.58,26500.0,59.0656,59.1197,59.0386,59.0656,26500.0
2012-11-26 11:40:00,65.58,65.61,65.55,65.55,18100.0,59.0656,59.0926,59.0386,59.0386,18100.0
2012-11-26 11:45:00,65.55,65.6,65.55,65.59,4300.0,59.0386,59.0836,59.0386,59.0746,4300.0
2012-11-26 11:50:00,65.6,65.64,65.6,65.62,5900.0,59.0836,59.1197,59.0836,59.1016,5900.0
2012-11-26 11:55:00,65.62,65.7,65.62,65.7,9900.0,59.1016,59.1737,59.1016,59.1737,9900.0
2012-11-26 12:00:00,65.69,65.73,65.69,65.7,7800.0,59.1647,59.2007,59.1647,59.1737,7800.0
2012-11-26 12:05:00,65.69,65.69,65.64,65.64,6500.0,59.1647,59.1647,59.1197,59.1197,6500.0
2012-11-26 12:10:00,65.67,65.67,65.61,65.64,5000.0,59.1467,59.1467,59.0926,59.1197,5000.0
2012-11-26 12:15:00,65.64,65.69,65.62,65.67,5300.0,59.1197,59.1647,59.1016,59.1467,5300.0
2012-11-26 12:20:00,65.69,65.71,65.66,65.66,6600.0,59.1647,59.1827,59.1377,59.1377,6600.0
2012-11-26 12:25:00,65.65,65.66,65.58,65.59,7100.0,59.1287,59.1377,59.0656,59.0746,7100.0
2012-11-26 12:30:00,65.59,65.61,65.53,65.53,8100.0,59.0746,59.0926,59.0206,59.0206,8100.0
2012-11-26 12:35:00,65.54,65.63,65.54,65.63,3500.0,59.0296,59.1107,59.0296,59.1107,3500.0
2012-11-26 12:40:00,65.64,65.7,65.63,65.67,9900.0,59.1197,59.1737,59.1107,59.1467,9900.0
2012-11-26 12:45:00,65.69,65.7,65.68,65.7,4900.0,59.1647,59.1737,59.1557,59.1737,4900.0
2012-11-26 12:50:00,65.7,65.7,65.67,65.69,10100.0,59.1737,59.1737,59.1467,59.1647,10100.0
2012-11-26 12:55:00,65.68,65.72,65.67,65.72,12100.0,59.1557,59.1917,59.1467,59.1917,12100.0
2012-11-26 13:00:00,65.72,65.72,65.69,65.71,10500.0,59.1917,59.1917,59.1647,59.1827,10500.0
2012-11-26 13:05:00,65.7,65.72,65.68,65.69,8600.0,59.1737,59.1917,59.1557,59.1647,8600.0
2012-11-26 13:10:00,65.69,65.86,65.67,65.85,14600.0,59.1647,59.3178,59.1467,59.3088,14600.0
2012-11-26 13:15:00,65.85,65.89,65.84,65.88,4000.0,59.3088,59.3448,59.2998,59.3358,4000.0
2012-11-26 13:20:00,65.89,65.95,65.87,65.87,5500.0,59.3448,59.3989,59.3268,59.3268,5500.0
2012-11-26 13:25:00,65.86,65.88,65.84,65.88,5000.0,59.3178,59.3358,59.2998,59.3358,5000.0
2012-11-26 13:30:00,65.89,65.9,65.85,65.87,10600.0,59.3448,59.3538,59.3088,59.3268,10600.0
2012-11-26 13:35:00,65.86,65.87,65.79,65.82,7100.0,59.3178,59.3268,59.2548,59.2818,7100.0
2012-11-26 13:40:00,65.8,65.81,65.67,65.73,49100.0,59.2638,59.2728,59.1467,59.2007,49100.0
2012-11-26 13:45:00,65.73,65.78,65.72,65.72,2400.0,59.2007,59.2458,59.1917,59.1917,2400.0
2012-11-26 13:50:00,65.72,65.83,65.72,65.82,3500.0,59.1917,59.2908,59.1917,59.2818,3500.0
2012-11-26 13:55:00,65.83,65.89,65.83,65.87,9200.0,59.2908,59.3448,59.2908,59.3268,9200.0
2012-11-26 14:00:00,65.84,65.87,65.81,65.85,4000.0,59.2998,59.3268,59.2728,59.3088,4000.0
2012-11-26 14:05:00,65.85,65.9,65.85,65.89,5000.0,59.3088,59.3538,59.3088,59.3448,5000.0
2012-11-26 14:10:00,65.9,65.92,65.88,65.91,9900.0,59.3538,59.3718,59.3358,59.3628,9900.0
2012-11-26 14:15:00,65.92,65.92,65.9,65.91,7700.0,59.3718,59.3718,59.3538,59.3628,7700.0
2012-11-26 14:20:00,65.9,65.91,65.85,65.86,13100.0,59.3538,59.3628,59.3088,59.3178,13100.0
2012-11-26 14:25:00,65.84,65.91,65.81,65.82,4300.0,59.2998,59.3628,59.2728,59.2818,4300.0
2012-11-26 14:30:00,65.82,65.9,65.81,65.9,3600.0,59.2818,59.3538,59.2728,59.3538,3600.0
2012-11-26 14:35:00,65.89,65.89,65.8,65.81,7800.0,59.3448,59.3448,59.2638,59.2728,7800.0
2012-11-26 14:40:00,65.82,65.86,65.82,65.86,6000.0,59.2818,59.3178,59.2818,59.3178,6000.0
2012-11-26 14:45:00,65.86,65.88,65.82,65.88,19700.0,59.3178,59.3358,59.2818,59.3358,19700.0
2012-11-26 14:50:00,65.88,66.05,65.87,66.02,8600.0,59.3358,59.4889,59.3268,59.4619,8600.0
2012-11-26 14:55:00,66.01,66.08,66.0,66.03,26200.0,59.4529,59.516,59.4439,59.4709,26200.0
2012-11-26 15:00:00,66.02,66.04,65.97,66.02,22800.0,59.4619,59.4799,59.4169,59.4619,22800.0
2012-11-26 15:05:00,66.02,66.05,66.0,66.02,18100.0,59.4619,59.4889,59.4439,59.4619,18100.0
2012-11-26 15:10:00,66.02,66.07,66.01,66.04,8400.0,59.4619,59.5069,59.4529,59.4799,8400.0
2012-11-26 15:15:00,66.03,66.05,65.88,65.88,23700.0,59.4709,59.4889,59.3358,59.3358,23700.0
2012-11-26 15:20:00,65.88,66.05,65.87,66.03,21600.0,59.3358,59.4889,59.3268,59.4709,21600.0
2012-11-26 15:25:00,66.04,66.05,65.94,65.97,23800.0,59.4799,59.4889,59.3899,59.4169,23800.0
2012-11-26 15:30:00,65.97,65.97,65.87,65.88,25800.0,59.4169,59.4169,59.3268,59.3358,25800.0
2012-11-26 15:35:00,65.87,65.97,65.86,65.95,26100.0,59.3268,59.4169,59.3178,59.3989,26100.0
2012-11-26 15:40:00,65.95,66.02,65.94,65.94,27500.0,59.3989,59.4619,59.3899,59.3899,27500.0
2012-11-26 15:45:00,65.94,66.03,65.94,66.03,42200.0,59.3899,59.4709,59.3899,59.4709,42200.0
2012-11-26 15:50:00,66.02,66.07,65.98,66.04,46800.0,59.4619,59.5069,59.4259,59.4799,46800.0
2012-11-26 15:55:00,66.04,66.11,66.03,66.11,97300.0,59.4799,59.543,59.4709,59.543,97300.0
2012-11-27 09:30:00,65.78,66.01,65.59,65.96,35100.0,59.2458,59.4529,59.0746,59.4079,35100.0
2012-11-27 09:35:00,65.97,65.99,65.72,65.81,16700.0,59.4169,59.4349,59.1917,59.2728,16700.0
2012-11-27 09:40:00,65.82,65.86,65.69,65.85,33800.0,59.2818,59.3178,59.1647,59.3088,33800.0
2012-11-27 09:45:00,65.85,66.3,65.85,66.28,37700.0,59.3088,59.7141,59.3088,59.6961,37700.0
2012-11-27 09:50:00,66.28,66.29,66.05,66.05,12000.0,59.6961,59.7051,59.4889,59.4889,12000.0
2012-11-27 09:55:00,66.05,66.12,65.95,66.12,17900.0,59.4889,59.552,59.3989,59.552,17900.0
2012-11-27 10:00:00,66.1,66.21,66.05,66.09,15200.0,59.534,59.633,59.4889,59.525,15200.0
2012-11-27 10:05:00,66.1,66.12,65.95,65.97,22300.0,59.534,59.552,59.3989,59.4169,22300.0
2012-11-27 10:10:00,65.97,66.0,65.81,65.89,17000.0,59.4169,59.4439,59.2728,59.3448,17000.0
2012-11-27 10:15:00,65.88,65.89,65.61,65.67,31100.0,59.3358,59.3448,59.0926,59.1467,31100.0
2012-11-27 10:20:00,65.67,65.68,65.49,65.53,22400.0,59.1467,59.1557,58.9846,59.0206,22400.0
2012-11-27 10:25:00,65.54,65.62,65.47,65.49,14400.0,59.0296,59.1016,58.9665,58.9846,14400.0
2012-11-27 10:30:00,65.49,65.53,65.46,65.53,15700.0,58.9846,59.0206,58.9575,59.0206,15700.0
2012-11-27 10:35:00,65.52,65.53,65.4,65.42,21200.0,59.0116,59.0206,58.9035,58.9215,21200.0
2012-11-27 10:40:00,65.43,65.47,65.3,65.31,43300.0,58.9305,58.9665,58.8134,58.8224,43300.0
2012-11-27 10:45:00,65.31,65.4,65.22,65.23,36400.0,58.8224,58.9035,58.7414,58.7504,36400.0
2012-11-27 10:50:00,65.24,65.32,65.22,65.26,88300.0,58.7594,58.8314,58.7414,58.7774,88300.0
2012-11-27 10:55:00,65.25,65.44,65.22,65.43,34400.0,58.7684,58.9395,58.7414,58.9305,34400.0
2012-11-27 11:00:00,65.43,65.67,65.43,65.64,35200.0,58.9305,59.1467,58.9305,59.1197,35200.0
2012-11-27 11:05:00,65.65,65.67,65.52,65.54,39100.0,59.1287,59.1467,59.0116,59.0296,39100.0
2012-11-27 11:10:00,65.55,65.55,65.45,65.46,60000.0,59.0386,59.0386,58.9485,58.9575,60000.0
2012-11-27 11:15:00,65.46,65.5,65.46,65.49,25300.0,58.9575,58.9936,58.9575,58.9846,25300.0
2012-11-27 11:20:00,65.49,65.52,65.47,65.48,20700.0,58.9846,59.0116,58.9665,58.9756,20700.0
2012-11-27 11:25:00,65.47,65.55,65.47,65.55,21000.0,58.9665,59.0386,58.9665,59.0386,21000.0
2012-11-27 11:30:00,65.54,65.54,65.4,65.42,26800.0,59.0296,59.0296,58.9035,58.9215,26800.0
2012-11-27 11:35:00,65.43,65.53,65.37,65.53,29100.0,58.9305,59.0206,58.8765,59.0206,29100.0
2012-11-27 11:40:00,65.54,65.54,65.44,65.51,22900.0,59.0296,59.0296,58.9395,59.0026,22900.0
2012-11-27 11:45:00,65.51,65.56,65.48,65.49,19400.0,59.0026,59.0476,58.9756,58.9846,19400.0
2012-11-27 11:50:00,65.49,65.49,65.34,65.42,38200.0,58.9846,58.9846,58.8495,58.9215,38200.0
2012-11-27 11:55:00,65.43,65.43,65.39,65.41,14800.0,58.9305,58.9305,58.8945,58.9125,14800.0
2012-11-27 12:00:00,65.41,65.53,65.41,65.51,34200.0,58.9125,59.0206,58.9125,59.0026,34200.0
2012-11-27 12:05:00,65.51,65.61,65.51,65.53,29800.0,59.0026,59.0926,59.0026,59.0206,29800.0
2012-11-27 12:10:00,65.52,65.53,65.4,65.44,38600.0,59.0116,59.0206,58.9035,58.9395,38600.0
2012-11-27 12:15:00,65.44,65.51,65.4,65.42,32800.0,58.9395,59.0026,58.9035,58.9215,32800.0
2012-11-27 12:20:00,65.45,65.47,65.37,65.37,11100.0,58.9485,58.9665,58.8765,58.8765,11100.0
2012-11-27 12:25:00,65.38,65.41,65.34,65.34,17100.0,58.8855,58.9125,58.8495,58.8495,17100.0
2012-11-27 12:30:00,65.34,65.46,65.31,65.35,25500.0,58.8495,58.9575,58.8224,58.8585,25500.0
2012-11-27 12:35:00,65.34,65.34,65.28,65.31,21400.0,58.8495,58.8495,58.7954,58.8224,21400.0
2012-11-27 12:40:00,65.33,65.34,65.21,65.22,23900.0,58.8405,58.8495,58.7324,58.7414,23900.0
2012-11-27 12:45:00,65.23,65.41,65.22,65.41,23100.0,58.7504,58.9125,58.7414,58.9125,23100.0
2012-11-27 12:50:00,65.41,65.52,65.3,65.33,37400.0,58.9125,59.0116,58.8134,58.8405,37400.0
2012-11-27 12:55:00,65.33,65.4,65.31,65.31,15600.0,58.8405,58.9035,58.8224,58.8224,15600.0
2012-11-27 13:00:00,65.31,65.42,65.28,65.4,17000.0,58.8224,58.9215,58.7954,58.9035,17000.0
2012-11-27 13:05:00,65.44,65.46,65.39,65.44,16300.0,58.9395,58.9575,58.8945,58.9395,16300.0
2012-11-27 13:10:00,65.43,65.53,65.39,65.49,20100.0,58.9305,59.0206,58.8945,58.9846,20100.0
2012-11-27 13:15:00,65.49,65.53,65.48,65.52,17800.0,58.9846,59.0206,58.9756,59.0116,17800.0
2012-11-27 13:20:00,65.53,65.55,65.5,65.51,18600.0,59.0206,59.0386,58.9936,59.0026,18600.0
2012-11-27 13:25:00,65.5,65.54,65.45,65.47,15700.0,58.9936,59.0296,58.9485,58.9665,15700.0
2012-11-27 13:30:00,65.48,65.58,65.47,65.52,20300.0,58.9756,59.0656,58.9665,59.0116,20300.0
2012-11-27 13:35:00,65.52,65.53,65.39,65.43,24200.0,59.0116,59.0206,58.8945,58.9305,24200.0
2012-11-27 13:40:00,65.44,65.45,65.35,65.41,21400.0,58.9395,58.9485,58.8585,58.9125,21400.0
2012-11-27 13:45:00,65.4,65.41,65.25,65.26,19300.0,58.9035,58.9125,58.7684,58.7774,19300.0
2012-11-27 13:50:00,65.27,65.28,65.2,65.2,22400.0,58.7864,58.7954,58.7234,58.7234,22400.0
2012-11-27 13:55:00,65.2,65.22,65.15,65.15,20800.0,58.7234,58.7414,58.6783,58.6783,20800.0
2012-11-27 14:00:00,65.16,65.22,65.14,65.2,20600.0,58.6873,58.7414,58.6693,58.7234,20600.0
2012-11-27 14:05:00,65.22,65.29,65.2,65.29,12500.0,58.7414,58.8044,58.7234,58.8044,12500.0
2012-11-27 14:10:00,65.29,65.34,65.26,65.26,12300.0,58.8044,58.8495,58.7774,58.7774,12300.0
2012-11-27 14:15:00,65.26,65.3,65.21,65.23,18500.0,58.7774,58.8134,58.7324,58.7504,18500.0
2012-11-27 14:20:00,65.23,65.27,65.19,65.26,40800.0,58.7504,58.7864,58.7144,58.7774,40800.0
2012-11-27 14:25:00,65.25,65.25,65.01,65.02,44600.0,58.7684,58.7684,58.5522,58.5612,44600.0
2012-11-27 14:30:00,65.02,65.05,64.85,64.89,41800.0,58.5612,58.5883,58.4081,58.4442,41800.0
2012-11-27 14:35:00,64.89,64.91,64.83,64.84,21100.0,58.4442,58.4622,58.3901,58.3991,21100.0
2012-11-27 14:40:00,64.84,64.98,64.83,64.96,27400.0,58.3991,58.5252,58.3901,58.5072,27400.0
2012-11-27 14:45:00,64.96,65.0,64.85,64.9,22400.0,58.5072,58.5432,58.4081,58.4532,22400.0
2012-11-27 14:50:00,64.9,64.96,64.84,64.86,17600.0,58.4532,58.5072,58.3991,58.4171,17600.0
2012-11-27 14:55:00,64.87,64.98,64.87,64.95,22800.0,58.4261,58.5252,58.4261,58.4982,22800.0
2012-11-27 15:00:00,64.95,65.04,64.95,64.98,28100.0,58.4982,58.5793,58.4982,58.5252,28100.0
2012-11-27 15:05:00,64.99,65.04,64.92,65.02,43000.0,58.5342,58.5793,58.4712,58.5612,43000.0
2012-11-27 15:10:00,65.03,65.03,64.85,64.89,61500.0,58.5703,58.5703,58.4081,58.4442,61500.0
2012-11-27 15:15:00,64.89,64.89,64.77,64.85,53000.0,58.4442,58.4442,58.3361,58.4081,53000.0
2012-11-27 15:20:00,64.86,64.92,64.85,64.91,47500.0,58.4171,58.4712,58.4081,58.4622,47500.0
2012-11-27 15:25:00,64.91,65.01,64.86,65.0,54300.0,58.4622,58.5522,58.4171,58.5432,54300.0
2012-11-27 15:30:00,64.99,65.0,64.84,64.87,76300.0,58.5342,58.5432,58.3991,58.4261,76300.0
2012-11-27 15:35:00,64.88,64.88,64.63,64.67,96900.0,58.4352,58.4352,58.21,58.246,96900.0
2012-11-27 15:40:00,64.66,64.68,64.4,64.5,122600.0,58.237,58.255,58.0028,58.0929,122600.0
2012-11-27 15:45:00,64.51,64.67,64.47,64.63,81200.0,58.1019,58.246,58.0659,58.21,81200.0
2012-11-27 15:50:00,64.63,64.64,64.46,64.5,90600.0,58.21,58.219,58.0569,58.0929,90600.0
2012-11-27 15:55:00,64.5,64.5,64.38,64.41,160800.0,58.0929,58.0929,57.9848,58.0118,160800.0
2012-11-28 09:30:00,64.2,64.39,64.2,64.31,22200.0,57.8227,57.9938,57.8227,57.9218,22200.0
2012-11-28 09:35:00,64.28,64.49,64.26,64.35,33900.0,57.8948,58.0839,57.8767,57.9578,33900.0
2012-11-28 09:40:00,64.34,64.44,64.27,64.34,20200.0,57.9488,58.0389,57.8857,57.9488,20200.0
2012-11-28 09:45:00,64.38,64.38,64.2,64.26,18000.0,57.9848,57.9848,57.8227,57.8767,18000.0
2012-11-28 09:50:00,64.26,64.26,64.2,64.25,28100.0,57.8767,57.8767,57.8227,57.8677,28100.0
2012-11-28 09:55:00,64.27,64.36,64.2,64.3,32900.0,57.8857,57.9668,57.8227,57.9128,32900.0
2012-11-28 10:00:00,64.3,64.36,64.05,64.14,50900.0,57.9128,57.9668,57.6876,57.7687,50900.0
2012-11-28 10:05:00,64.14,64.23,64.03,64.05,50700.0,57.7687,57.8497,57.6696,57.6876,50700.0
2012-11-28 10:10:00,64.05,64.18,63.93,64.16,31200.0,57.6876,57.8047,57.5795,57.7867,31200.0
2012-11-28 10:15:00,64.16,64.33,64.09,64.29,16500.0,57.7867,57.9398,57.7236,57.9038,16500.0
2012-11-28 10:20:00,64.3,64.59,64.27,64.58,22500.0,57.9128,58.174,57.8857,58.165,22500.0
2012-11-28 10:25:00,64.56,64.56,64.36,64.38,8900.0,58.1469,58.1469,57.9668,57.9848,8900.0
2012-11-28 10:30:00,64.37,64.45,64.35,64.39,13400.0,57.9758,58.0479,57.9578,57.9938,13400.0
2012-11-28 10:35:00,64.37,64.66,64.36,64.54,13500.0,57.9758,58.237,57.9668,58.1289,13500.0
2012-11-28 10:40:00,64.54,64.64,64.48,64.49,13300.0,58.1289,58.219,58.0749,58.0839,13300.0
2012-11-28 10:45:00,64.51,64.68,64.51,64.54,8800.0,58.1019,58.255,58.1019,58.1289,8800.0
2012-11-28 10:50:00,64.56,64.56,64.39,64.47,15600.0,58.1469,58.1469,57.9938,58.0659,15600.0
2012-11-28 10:55:00,64.46,64.55,64.43,64.5,14300.0,58.0569,58.1379,58.0299,58.0929,14300.0
2012-11-28 11:00:00,64.5,64.56,64.49,64.5,13700.0,58.0929,58.1469,58.0839,58.0929,13700.0
2012-11-28 11:05:00,64.49,64.56,64.48,64.5,25200.0,58.0839,58.1469,58.0749,58.0929,25200.0
2012-11-28 11:10:00,64.51,64.7,64.49,64.62,23300.0,58.1019,58.273,58.0839,58.201,23300.0
2012-11-28 11:15:00,64.63,64.75,64.58,64.75,19300.0,58.21,58.3181,58.165,58.3181,19300.0
2012-11-28 11:20:00,64.73,64.82,64.69,64.74,22800.0,58.3001,58.3811,58.264,58.3091,22800.0
2012-11-28 11:25:00,64.74,64.79,64.64,64.73,48700.0,58.3091,58.3541,58.219,58.3001,48700.0
2012-11-28 11:30:00,64.73,64.81,64.63,64.74,36000.0,58.3001,58.3721,58.21,58.3091,36000.0
2012-11-28 11:35:00,64.74,64.87,64.73,64.84,26800.0,58.3091,58.4261,58.3001,58.3991,26800.0
2012-11-28 11:40:00,64.82,64.86,64.73,64.81,10600.0,58.3811,58.4171,58.3001,58.3721,10600.0
2012-11-28 11:45:00,64.82,64.87,64.81,64.86,8200.0,58.3811,58.4261,58.3721,58.4171,8200.0
2012-11-28 11:50:00,64.86,64.9,64.81,64.84,7900.0,58.4171,58.4532,58.3721,58.3991,7900.0
2012-11-28 11:55:00,64.82,64.89,64.82,64.89,6100.0,58.3811,58.4442,58.3811,58.4442,6100.0
2012-11-28 12:00:00,64.88,64.89,64.73,64.75,18200.0,58.4352,58.4442,58.3001,58.3181,18200.0
2012-11-28 12:05:00,64.74,64.76,64.69,64.74,8100.0,58.3091,58.3271,58.264,58.3091,8100.0
2012-11-28 12:10:00,64.73,64.92,64.63,64.8,12300.0,58.3001,58.4712,58.21,58.3631,12300.0
2012-11-28 12:15:00,64.8,65.0,64.8,64.95,9900.0,58.3631,58.5432,58.3631,58.4982,9900.0
2012-11-28 12:20:00,64.95,64.97,64.88,64.97,8400.0,58.4982,58.5162,58.4352,58.5162,8400.0
2012-11-28 12:25:00,64.98,65.0,64.86,64.96,13200.0,58.5252,58.5432,58.4171,58.5072,13200.0
2012-11-28 12:30:00,64.97,65.11,64.97,65.11,11700.0,58.5162,58.6423,58.5162,58.6423,11700.0
2012-11-28 12:35:00,65.1,65.13,65.02,65.05,8400.0,58.6333,58.6603,58.5612,58.5883,8400.0
2012-11-28 12:40:00,65.04,65.05,65.02,65.05,3900.0,58.5793,58.5883,58.5612,58.5883,3900.0
2012-11-28 12:45:00,65.04,65.07,65.0,65.01,7100.0,58.5793,58.6063,58.5432,58.5522,7100.0
2012-11-28 12:50:00,64.98,65.04,64.96,64.98,6400.0,58.5252,58.5793,58.5072,58.5252,6400.0
2012-11-28 12:55:00,64.99,65.01,64.93,64.93,3200.0,58.5342,58.5522,58.4802,58.4802,3200.0
2012-11-28 13:00:00,64.92,64.92,64.83,64.9,8000.0,58.4712,58.4712,58.3901,58.4532,8000.0
2012-11-28 13:05:00,64.88,64.88,64.84,64.84,5000.0,58.4352,58.4352,58.3991,58.3991,5000.0
2012-11-28 13:10:00,64.86,64.87,64.84,64.87,4400.0,58.4171,58.4261,58.3991,58.4261,4400.0
2012-11-28 13:15:00,64.86,64.87,64.83,64.84,4000.0,58.4171,58.4261,58.3901,58.3991,4000.0
2012-11-28 13:20:00,64.83,64.88,64.82,64.88,4100.0,58.3901,58.4352,58.3811,58.4352,4100.0
2012-11-28 13:25:00,64.88,64.88,64.81,64.88,7500.0,58.4352,58.4352,58.3721,58.4352,7500.0
2012-11-28 13:30:00,64.9,64.9,64.82,64.87,5700.0,58.4532,58.4532,58.3811,58.4261,5700.0
2012-11-28 13:35:00,64.9,64.98,64.87,64.88,10400.0,58.4532,58.5252,58.4261,58.4352,10400.0
2012-11-28 13:40:00,64.89,64.91,64.85,64.89,3400.0,58.4442,58.4622,58.4081,58.4442,3400.0
2012-11-28 13:45:00,64.9,64.9,64.87,64.89,3500.0,58.4532,58.4532,58.4261,58.4442,3500.0
2012-11-28 13:50:00,64.87,64.89,64.85,64.86,8000.0,58.4261,58.4442,58.4081,58.4171,8000.0
2012-11-28 13:55:00,64.85,64.9,64.84,64.87,7100.0,58.4081,58.4532,58.3991,58.4261,7100.0
2012-11-28 14:00:00,64.87,64.88,64.8,64.87,7700.0,58.4261,58.4352,58.3631,58.4261,7700.0
2012-11-28 14:05:00,64.85,64.9,64.81,64.86,7900.0,58.4081,58.4532,58.3721,58.4171,7900.0
2012-11-28 14:10:00,64.86,64.9,64.82,64.86,8600.0,58.4171,58.4532,58.3811,58.4171,8600.0
2012-11-28 14:15:00,64.87,64.88,64.82,64.84,17500.0,58.4261,58.4352,58.3811,58.3991,17500.0
2012-11-28 14:20:00,64.84,64.9,64.83,64.89,13300.0,58.3991,58.4532,58.3901,58.4442,13300.0
2012-11-28 14:25:00,64.87,64.87,64.85,64.85,3500.0,58.4261,58.4261,58.4081,58.4081,3500.0
2012-11-28 14:30:00,64.85,64.95,64.84,64.91,9100.0,58.4081,58.4982,58.3991,58.4622,9100.0
2012-11-28 14:35:00,64.92,64.94,64.91,64.92,7900.0,58.4712,58.4892,58.4622,58.4712,7900.0
2012-11-28 14:40:00,64.92,64.97,64.92,64.96,4800.0,58.4712,58.5162,58.4712,58.5072,4800.0
2012-11-28 14:45:00,64.95,64.96,64.92,64.94,8500.0,58.4982,58.5072,58.4712,58.4892,8500.0
2012-11-28 14:50:00,64.94,64.95,64.91,64.94,6300.0,58.4892,58.4982,58.4622,58.4892,6300.0
2012-11-28 14:55:00,64.94,65.03,64.93,64.99,33600.0,58.4892,58.5703,58.4802,58.5342,33600.0
2012-11-28 15:00:00,64.99,65.06,64.97,65.01,20200.0,58.5342,58.5973,58.5162,58.5522,20200.0
2012-11-28 15:05:00,65.01,65.03,64.93,65.03,20200.0,58.5522,58.5703,58.4802,58.5703,20200.0
2012-11-28 15:10:00,65.03,65.03,64.94,65.02,12300.0,58.5703,58.5703,58.4892,58.5612,12300.0
2012-11-28 15:15:00,65.0,65.09,64.99,65.0,15900.0,58.5432,58.6243,58.5342,58.5432,15900.0
2012-11-28 15:20:00,64.99,65.05,64.99,65.0,27200.0,58.5342,58.5883,58.5342,58.5432,27200.0
2012-11-28 15:25:00,65.02,65.13,65.0,65.11,17700.0,58.5612,58.6603,58.5432,58.6423,17700.0
2012-11-28 15:30:00,65.1,65.17,65.08,65.16,32100.0,58.6333,58.6963,58.6153,58.6873,32100.0
2012-11-28 15:35:00,65.16,65.2,65.14,65.18,35100.0,58.6873,58.7234,58.6693,58.7054,35100.0
2012-11-28 15:40:00,65.18,65.2,65.14,65.18,27400.0,58.7054,58.7234,58.6693,58.7054,27400.0
2012-11-28 15:45:00,65.19,65.25,65.13,65.14,26700.0,58.7144,58.7684,58.6603,58.6693,26700.0
2012-11-28 15:50:00,65.14,65.15,65.08,65.09,30800.0,58.6693,58.6783,58.6153,58.6243,30800.0
2012-11-28 15:55:00,65.1,65.15,65.05,65.14,48300.0,58.6333,58.6783,58.5883,58.6693,48300.0
2012-11-29 09:30:00,65.48,65.75,65.15,65.57,24300.0,58.9756,59.2187,58.6783,59.0566,24300.0
2012-11-29 09:35:00,65.67,65.7,65.55,65.66,60900.0,59.1467,59.1737,59.0386,59.1377,60900.0
2012-11-29 09:40:00,65.62,65.97,65.62,65.72,75500.0,59.1016,59.4169,59.1016,59.1917,75500.0
2012-11-29 09:45:00,65.7,65.72,65.34,65.45,15200.0,59.1737,59.1917,58.8495,58.9485,15200.0
2012-11-29 09:50:00,65.47,65.65,65.47,65.61,52800.0,58.9665,59.1287,58.9665,59.0926,52800.0
2012-11-29 09:55:00,65.62,65.69,65.6,65.63,15200.0,59.1016,59.1647,59.0836,59.1107,15200.0
2012-11-29 10:00:00,65.61,65.75,65.56,65.66,17400.0,59.0926,59.2187,59.0476,59.1377,17400.0
2012-11-29 10:05:00,65.67,65.7,65.53,65.55,12600.0,59.1467,59.1737,59.0206,59.0386,12600.0
2012-11-29 10:10:00,65.57,65.65,65.42,65.63,13000.0,59.0566,59.1287,58.9215,59.1107,13000.0
2012-11-29 10:15:00,65.6,65.74,65.59,65.72,7200.0,59.0836,59.2097,59.0746,59.1917,7200.0
2012-11-29 10:20:00,65.75,65.75,65.57,65.66,36300.0,59.2187,59.2187,59.0566,59.1377,36300.0
2012-11-29 10:25:00,65.67,65.72,65.62,65.68,14800.0,59.1467,59.1917,59.1016,59.1557,14800.0
2012-11-29 10:30:00,65.65,65.73,65.57,65.7,9400.0,59.1287,59.2007,59.0566,59.1737,9400.0
2012-11-29 10:35:00,65.73,65.73,65.6,65.67,7600.0,59.2007,59.2007,59.0836,59.1467,7600.0
2012-11-29 10:40:00,65.67,65.69,65.62,65.65,8900.0,59.1467,59.1647,59.1016,59.1287,8900.0
2012-11-29 10:45:00,65.66,65.66,65.59,65.64,8000.0,59.1377,59.1377,59.0746,59.1197,8000.0
2012-11-29 10:50:00,65.64,65.67,65.58,65.67,7500.0,59.1197,59.1467,59.0656,59.1467,7500.0
2012-11-29 10:55:00,65.65,65.65,65.53,65.53,8200.0,59.1287,59.1287,59.0206,59.0206,8200.0
2012-11-29 11:00:00,65.51,65.62,65.5,65.58,11700.0,59.0026,59.1016,58.9936,59.0656,11700.0
2012-11-29 11:05:00,65.57,65.59,65.51,65.54,6000.0,59.0566,59.0746,59.0026,59.0296,6000.0
2012-11-29 11:10:00,65.54,65.56,65.5,65.55,11400.0,59.0296,59.0476,58.9936,59.0386,11400.0
2012-11-29 11:15:00,65.54,65.57,65.53,65.56,14100.0,59.0296,59.0566,59.0206,59.0476,14100.0
2012-11-29 11:20:00,65.57,65.58,65.53,65.56,15800.0,59.0566,59.0656,59.0206,59.0476,15800.0
2012-11-29 11:25:00,65.56,65.57,65.52,65.54,13900.0,59.0476,59.0566,59.0116,59.0296,13900.0
2012-11-29 11:30:00,65.55,65.56,65.53,65.54,7400.0,59.0386,59.0476,59.0206,59.0296,7400.0
2012-11-29 11:35:00,65.55,65.55,65.48,65.54,6500.0,59.0386,59.0386,58.9756,59.0296,6500.0
2012-11-29 11:40:00,65.53,65.53,65.23,65.3,31300.0,59.0206,59.0206,58.7504,58.8134,31300.0
2012-11-29 11:45:00,65.3,65.32,65.22,65.32,7700.0,58.8134,58.8314,58.7414,58.8314,7700.0
2012-11-29 11:50:00,65.33,65.41,65.3,65.38,12600.0,58.8405,58.9125,58.8134,58.8855,12600.0
2012-11-29 11:55:00,65.37,65.43,65.34,65.38,23500.0,58.8765,58.9305,58.8495,58.8855,23500.0
2012-11-29 12:00:00,65.4,65.46,65.37,65.42,12900.0,58.9035,58.9575,58.8765,58.9215,12900.0
2012-11-29 12:05:00,65.42,65.48,65.33,65.41,10400.0,58.9215,58.9756,58.8405,58.9125,10400.0
2012-11-29 12:10:00,65.43,65.56,65.42,65.54,7400.0,58.9305,59.0476,58.9215,59.0296,7400.0
2012-11-29 12:15:00,65.55,65.56,65.5,65.5,4100.0,59.0386,59.0476,58.9936,58.9936,4100.0
2012-11-29 12:20:00,65.5,65.59,65.47,65.59,6600.0,58.9936,59.0746,58.9665,59.0746,6600.0
2012-11-29 12:25:00,65.57,65.57,65.48,65.49,11200.0,59.0566,59.0566,58.9756,58.9846,11200.0
2012-11-29 12:30:00,65.5,65.54,65.47,65.49,8900.0,58.9936,59.0296,58.9665,58.9846,8900.0
2012-11-29 12:35:00,65.52,65.53,65.44,65.48,8300.0,59.0116,59.0206,58.9395,58.9756,8300.0
2012-11-29 12:40:00,65.48,65.48,65.36,65.36,6400.0,58.9756,58.9756,58.8675,58.8675,6400.0
2012-11-29 12:45:00,65.38,65.42,65.33,65.34,6700.0,58.8855,58.9215,58.8405,58.8495,6700.0
2012-11-29 12:50:00,65.35,65.36,65.33,65.35,3200.0,58.8585,58.8675,58.8405,58.8585,3200.0
2012-11-29 12:55:00,65.36,65.36,65.3,65.3,5400.0,58.8675,58.8675,58.8134,58.8134,5400.0
2012-11-29 13:00:00,65.32,65.36,65.31,65.35,8700.0,58.8314,58.8675,58.8224,58.8585,8700.0
2012-11-29 13:05:00,65.34,65.34,65.3,65.31,5200.0,58.8495,58.8495,58.8134,58.8224,5200.0
2012-11-29 13:10:00,65.3,65.31,65.26,65.26,11900.0,58.8134,58.8224,58.7774,58.7774,11900.0
2012-11-29 13:15:00,65.26,65.3,65.23,65.23,6300.0,58.7774,58.8134,58.7504,58.7504,6300.0
2012-11-29 13:20:00,65.23,65.29,65.21,65.29,7100.0,58.7504,58.8044,58.7324,58.8044,7100.0
2012-11-29 13:25:00,65.28,65.29,65.25,65.28,4700.0,58.7954,58.8044,58.7684,58.7954,4700.0
2012-11-29 13:30:00,65.28,65.32,65.28,65.3,9000.0,58.7954,58.8314,58.7954,58.8134,9000.0
2012-11-29 13:35:00,65.3,65.34,65.29,65.34,9200.0,58.8134,58.8495,58.8044,58.8495,9200.0
2012-11-29 13:40:00,65.34,65.35,65.31,65.34,6900.0,58.8495,58.8585,58.8224,58.8495,6900.0
2012-11-29 13:45:00,65.35,65.36,65.34,65.34,19700.0,58.8585,58.8675,58.8495,58.8495,19700.0
2012-11-29 13:50:00,65.35,65.37,65.32,65.37,14500.0,58.8585,58.8765,58.8314,58.8765,14500.0
2012-11-29 13:55:00,65.36,65.45,65.35,65.37,40000.0,58.8675,58.9485,58.8585,58.8765,40000.0
2012-11-29 14:00:00,65.37,65.38,65.34,65.35,19300.0,58.8765,58.8855,58.8495,58.8585,19300.0
2012-11-29 14:05:00,65.34,65.4,65.34,65.38,14400.0,58.8495,58.9035,58.8495,58.8855,14400.0
2012-11-29 14:10:00,65.38,65.4,65.36,65.4,11000.0,58.8855,58.9035,58.8675,58.9035,11000.0
2012-11-29 14:15:00,65.41,65.43,65.4,65.42,4000.0,58.9125,58.9305,58.9035,58.9215,4000.0
2012-11-29 14:20:00,65.43,65.48,65.4,65.46,10100.0,58.9305,58.9756,58.9035,58.9575,10100.0
2012-11-29 14:25:00,65.48,65.48,65.43,65.43,9100.0,58.9756,58.9756,58.9305,58.9305,9100.0
2012-11-29 14:30:00,65.43,65.43,65.41,65.42,6000.0,58.9305,58.9305,58.9125,58.9215,6000.0
2012-11-29 14:35:00,65.42,65.43,65.39,65.43,16200.0,58.9215,58.9305,58.8945,58.9305,16200.0
2012-11-29 14:40:00,65.42,65.45,65.4,65.44,14900.0,58.9215,58.9485,58.9035,58.9395,14900.0
2012-11-29 14:45:00,65.44,65.48,65.42,65.44,6700.0,58.9395,58.9756,58.9215,58.9395,6700.0
2012-11-29 14:50:00,65.44,65.53,65.42,65.53,19900.0,58.9395,59.0206,58.9215,59.0206,19900.0
2012-11-29 14:55:00,65.52,65.55,65.51,65.55,6600.0,59.0116,59.0386,59.0026,59.0386,6600.0
2012-11-29 15:00:00,65.54,65.6,65.51,65.59,20300.0,59.0296,59.0836,59.0026,59.0746,20300.0
2012-11-29 15:05:00,65.59,65.61,65.56,65.6,10100.0,59.0746,59.0926,59.0476,59.0836,10100.0
2012-11-29 15:10:00,65.6,65.61,65.53,65.56,23000.0,59.0836,59.0926,59.0206,59.0476,23000.0
2012-11-29 15:15:00,65.55,65.58,65.55,65.55,14000.0,59.0386,59.0656,59.0386,59.0386,14000.0
2012-11-29 15:20:00,65.55,65.59,65.47,65.5,16900.0,59.0386,59.0746,58.9665,58.9936,16900.0
2012-11-29 15:25:00,65.49,65.53,65.47,65.53,15400.0,58.9846,59.0206,58.9665,59.0206,15400.0
2012-11-29 15:30:00,65.54,65.59,65.52,65.56,19700.0,59.0296,59.0746,59.0116,59.0476,19700.0
2012-11-29 15:35:00,65.56,65.58,65.53,65.58,21100.0,59.0476,59.0656,59.0206,59.0656,21100.0
2012-11-29 15:40:00,65.57,65.72,65.57,65.72,29000.0,59.0566,59.1917,59.0566,59.1917,29000.0
2012-11-29 15:45:00,65.73,65.73,65.65,65.71,34300.0,59.2007,59.2007,59.1287,59.1827,34300.0
2012-11-29 15:50:00,65.71,65.72,65.65,65.7,44000.0,59.1827,59.1917,59.1287,59.1737,44000.0
2012-11-29 15:55:00,65.7,65.73,65.62,65.73,79400.0,59.1737,59.2007,59.1016,59.2007,79400.0
2012-11-30 09:30:00,65.47,65.8,65.36,65.42,24200.0,58.9665,59.2638,58.8675,58.9215,24200.0
2012-11-30 09:35:00,65.4,65.68,65.4,65.65,12900.0,58.9035,59.1557,58.9035,59.1287,12900.0
2012-11-30 09:40:00,65.65,65.78,65.59,65.73,6800.0,59.1287,59.2458,59.0746,59.2007,6800.0
2012-11-30 09:45:00,65.72,65.72,65.45,65.51,20600.0,59.1917,59.1917,58.9485,59.0026,20600.0
2012-11-30 09:50:00,65.54,65.54,65.38,65.39,10400.0,59.0296,59.0296,58.8855,58.8945,10400.0
2012-11-30 09:55:00,65.41,65.41,65.22,65.28,9000.0,58.9125,58.9125,58.7414,58.7954,9000.0
2012-11-30 10:00:00,65.24,65.43,65.24,65.42,5400.0,58.7594,58.9305,58.7594,58.9215,5400.0
2012-11-30 10:05:00,65.39,65.42,65.3,65.32,12500.0,58.8945,58.9215,58.8134,58.8314,12500.0
2012-11-30 10:10:00,65.33,65.33,65.2,65.26,16200.0,58.8405,58.8405,58.7234,58.7774,16200.0
2012-11-30 10:15:00,65.23,65.24,65.14,65.22,12200.0,58.7504,58.7594,58.6693,58.7414,12200.0
2012-11-30 10:20:00,65.22,65.36,65.22,65.33,8000.0,58.7414,58.8675,58.7414,58.8405,8000.0
2012-11-30 10:25:00,65.32,65.35,65.31,65.34,8100.0,58.8314,58.8585,58.8224,58.8495,8100.0
2012-11-30 10:30:00,65.34,65.36,65.31,65.33,12800.0,58.8495,58.8675,58.8224,58.8405,12800.0
2012-11-30 10:35:00,65.32,65.39,65.32,65.38,20900.0,58.8314,58.8945,58.8314,58.8855,20900.0
2012-11-30 10:40:00,65.38,65.4,65.35,65.36,17900.0,58.8855,58.9035,58.8585,58.8675,17900.0
2012-11-30 10:45:00,65.37,65.42,65.35,65.36,17200.0,58.8765,58.9215,58.8585,58.8675,17200.0
2012-11-30 10:50:00,65.35,65.52,65.35,65.5,14400.0,58.8585,59.0116,58.8585,58.9936,14400.0
2012-11-30 10:55:00,65.5,65.52,65.41,65.47,10600.0,58.9936,59.0116,58.9125,58.9665,10600.0
2012-11-30 11:00:00,65.48,65.48,65.4,65.42,11500.0,58.9756,58.9756,58.9035,58.9215,11500.0
2012-11-30 11:05:00,65.44,65.44,65.39,65.4,7300.0,58.9395,58.9395,58.8945,58.9035,7300.0
2012-11-30 11:10:00,65.41,65.45,65.35,65.41,8700.0,58.9125,58.9485,58.8585,58.9125,8700.0
2012-11-30 11:15:00,65.39,65.39,65.34,65.35,13000.0,58.8945,58.8945,58.8495,58.8585,13000.0
2012-11-30 11:20:00,65.35,65.44,65.35,65.38,20000.0,58.8585,58.9395,58.8585,58.8855,20000.0
2012-11-30 11:25:00,65.38,65.49,65.38,65.44,6200.0,58.8855,58.9846,58.8855,58.9395,6200.0
2012-11-30 11:30:00,65.42,65.46,65.4,65.4,10100.0,58.9215,58.9575,58.9035,58.9035,10100.0
2012-11-30 11:35:00,65.4,65.48,65.39,65.44,7500.0,58.9035,58.9756,58.8945,58.9395,7500.0
2012-11-30 11:40:00,65.45,65.49,65.38,65.38,6200.0,58.9485,58.9846,58.8855,58.8855,6200.0
2012-11-30 11:45:00,65.4,65.42,65.37,65.37,6100.0,58.9035,58.9215,58.8765,58.8765,6100.0
2012-11-30 11:50:00,65.37,65.41,65.34,65.37,8000.0,58.8765,58.9125,58.8495,58.8765,8000.0
2012-11-30 11:55:00,65.39,65.45,65.32,65.32,10200.0,58.8945,58.9485,58.8314,58.8314,10200.0
2012-11-30 12:00:00,65.34,65.37,65.31,65.36,9500.0,58.8495,58.8765,58.8224,58.8675,9500.0
2012-11-30 12:05:00,65.35,65.44,65.34,65.41,11500.0,58.8585,58.9395,58.8495,58.9125,11500.0
2012-11-30 12:10:00,65.42,65.5,65.4,65.5,10100.0,58.9215,58.9936,58.9035,58.9936,10100.0
2012-11-30 12:15:00,65.5,65.56,65.49,65.52,33900.0,58.9936,59.0476,58.9846,59.0116,33900.0
2012-11-30 12:20:00,65.53,65.7,65.48,65.7,38700.0,59.0206,59.1737,58.9756,59.1737,38700.0
2012-11-30 12:25:00,65.7,65.74,65.69,65.7,14500.0,59.1737,59.2097,59.1647,59.1737,14500.0
2012-11-30 12:30:00,65.71,65.74,65.61,65.69,15400.0,59.1827,59.2097,59.0926,59.1647,15400.0
2012-11-30 12:35:00,65.67,65.68,65.62,65.62,4700.0,59.1467,59.1557,59.1016,59.1016,4700.0
2012-11-30 12:40:00,65.63,65.64,65.58,65.59,11400.0,59.1107,59.1197,59.0656,59.0746,11400.0
2012-11-30 12:45:00,65.58,65.58,65.41,65.49,14300.0,59.0656,59.0656,58.9125,58.9846,14300.0
2012-11-30 12:50:00,65.48,65.48,65.34,65.35,20200.0,58.9756,58.9756,58.8495,58.8585,20200.0
2012-11-30 12:55:00,65.36,65.47,65.33,65.33,43500.0,58.8675,58.9665,58.8405,58.8405,43500.0
2012-11-30 13:00:00,65.33,65.5,65.33,65.45,7500.0,58.8405,58.9936,58.8405,58.9485,7500.0
2012-11-30 13:05:00,65.45,65.47,65.39,65.43,8300.0,58.9485,58.9665,58.8945,58.9305,8300.0
2012-11-30 13:10:00,65.42,65.44,65.38,65.4,5800.0,58.9215,58.9395,58.8855,58.9035,5800.0
2012-11-30 13:15:00,65.4,65.47,65.39,65.42,7600.0,58.9035,58.9665,58.8945,58.9215,7600.0
2012-11-30 13:20:00,65.44,65.54,65.44,65.52,6000.0,58.9395,59.0296,58.9395,59.0116,6000.0
2012-11-30 13:25:00,65.53,65.54,65.46,65.51,12400.0,59.0206,59.0296,58.9575,59.0026,12400.0
2012-11-30 13:30:00,65.5,65.54,65.47,65.47,7800.0,58.9936,59.0296,58.9665,58.9665,7800.0
2012-11-30 13:35:00,65.48,65.51,65.47,65.47,6200.0,58.9756,59.0026,58.9665,58.9665,6200.0
2012-11-30 13:40:00,65.47,65.48,65.42,65.47,13500.0,58.9665,58.9756,58.9215,58.9665,13500.0
2012-11-30 13:45:00,65.45,65.58,65.44,65.56,11300.0,58.9485,59.0656,58.9395,59.0476,11300.0
2012-11-30 13:50:00,65.55,65.55,65.45,65.47,8300.0,59.0386,59.0386,58.9485,58.9665,8300.0
2012-11-30 13:55:00,65.47,65.51,65.42,65.47,10100.0,58.9665,59.0026,58.9215,58.9665,10100.0
2012-11-30 14:00:00,65.48,65.48,65.41,65.44,8700.0,58.9756,58.9756,58.9125,58.9395,8700.0
2012-11-30 14:05:00,65.44,65.49,65.44,65.45,8000.0,58.9395,58.9846,58.9395,58.9485,8000.0
2012-11-30 14:10:00,65.45,65.5,65.42,65.46,35700.0,58.9485,58.9936,58.9215,58.9575,35700.0
2012-11-30 14:15:00,65.46,65.46,65.32,65.33,12200.0,58.9575,58.9575,58.8314,58.8405,12200.0
2012-11-30 14:20:00,65.34,65.36,65.31,65.36,11000.0,58.8495,58.8675,58.8224,58.8675,11000.0
2012-11-30 14:25:00,65.39,65.46,65.37,65.43,10600.0,58.8945,58.9575,58.8765,58.9305,10600.0
2012-11-30 14:30:00,65.43,65.51,65.43,65.45,8200.0,58.9305,59.0026,58.9305,58.9485,8200.0
2012-11-30 14:35:00,65.46,65.52,65.45,65.52,11600.0,58.9575,59.0116,58.9485,59.0116,11600.0
2012-11-30 14:40:00,65.52,65.57,65.47,65.47,12200.0,59.0116,59.0566,58.9665,58.9665,12200.0
2012-11-30 14:45:00,65.48,65.49,65.42,65.43,8600.0,58.9756,58.9846,58.9215,58.9305,8600.0
2012-11-30 14:50:00,65.45,65.49,65.43,65.46,10100.0,58.9485,58.9846,58.9305,58.9575,10100.0
2012-11-30 14:55:00,65.46,65.49,65.4,65.46,11100.0,58.9575,58.9846,58.9035,58.9575,11100.0
2012-11-30 15:00:00,65.45,65.46,65.37,65.45,13200.0,58.9485,58.9575,58.8765,58.9485,13200.0
2012-11-30 15:05:00,65.45,65.48,65.42,65.44,12300.0,58.9485,58.9756,58.9215,58.9395,12300.0
2012-11-30 15:10:00,65.44,65.53,65.43,65.48,41400.0,58.9395,59.0206,58.9305,58.9756,41400.0
2012-11-30 15:15:00,65.48,65.56,65.44,65.46,24400.0,58.9756,59.0476,58.9395,58.9575,24400.0
2012-11-30 15:20:00,65.44,65.49,65.42,65.45,24000.0,58.9395,58.9846,58.9215,58.9485,24000.0
2012-11-30 15:25:00,65.45,65.45,65.37,65.39,18100.0,58.9485,58.9485,58.8765,58.8945,18100.0
2012-11-30 15:30:00,65.38,65.45,65.37,65.37,24400.0,58.8855,58.9485,58.8765,58.8765,24400.0
2012-11-30 15:35:00,65.37,65.45,65.36,65.42,28500.0,58.8765,58.9485,58.8675,58.9215,28500.0
2012-11-30 15:40:00,65.43,65.47,65.4,65.43,35800.0,58.9305,58.9665,58.9035,58.9305,35800.0
2012-11-30 15:45:00,65.45,65.54,65.43,65.48,46200.0,58.9485,59.0296,58.9305,58.9756,46200.0
2012-11-30 15:50:00,65.48,65.52,65.44,65.5,53600.0,58.9756,59.0116,58.9395,58.9936,53600.0
2012-11-30 15:55:00,65.5,65.52,65.37,65.41,117100.0,58.9936,59.0116,58.8765,58.9125,117100.0
2012-12-03 09:30:00,65.75,66.1,65.56,66.08,34800.0,59.2187,59.534,59.0476,59.516,34800.0
2012-12-03 09:35:00,66.04,66.06,65.85,65.93,20300.0,59.4799,59.4979,59.3088,59.3809,20300.0
2012-12-03 09:40:00,65.92,66.0,65.87,65.97,20200.0,59.3718,59.4439,59.3268,59.4169,20200.0
2012-12-03 09:45:00,65.97,66.02,65.77,66.0,29800.0,59.4169,59.4619,59.2367,59.4439,29800.0
2012-12-03 09:50:00,65.99,66.02,65.89,65.94,25500.0,59.4349,59.4619,59.3448,59.3899,25500.0
2012-12-03 09:55:00,65.96,66.36,65.96,66.1,49400.0,59.4079,59.7681,59.4079,59.534,49400.0
2012-12-03 10:00:00,66.1,66.12,65.83,65.87,45300.0,59.534,59.552,59.2908,59.3268,45300.0
2012-12-03 10:05:00,65.87,65.89,65.67,65.75,22800.0,59.3268,59.3448,59.1467,59.2187,22800.0
2012-12-03 10:10:00,65.74,65.9,65.65,65.9,16600.0,59.2097,59.3538,59.1287,59.3538,16600.0
2012-12-03 10:15:00,65.86,65.87,65.65,65.65,11200.0,59.3178,59.3268,59.1287,59.1287,11200.0
2012-12-03 10:20:00,65.67,65.71,65.59,65.59,9500.0,59.1467,59.1827,59.0746,59.0746,9500.0
2012-12-03 10:25:00,65.59,65.59,65.47,65.47,19700.0,59.0746,59.0746,58.9665,58.9665,19700.0
2012-12-03 10:30:00,65.47,65.49,65.34,65.36,12800.0,58.9665,58.9846,58.8495,58.8675,12800.0
2012-12-03 10:35:00,65.33,65.33,65.24,65.25,23600.0,58.8405,58.8405,58.7594,58.7684,23600.0
2012-12-03 10:40:00,65.25,65.27,65.11,65.12,22300.0,58.7684,58.7864,58.6423,58.6513,22300.0
2012-12-03 10:45:00,65.12,65.13,65.01,65.03,23500.0,58.6513,58.6603,58.5522,58.5703,23500.0
2012-12-03 10:50:00,65.02,65.03,64.85,64.93,36700.0,58.5612,58.5703,58.4081,58.4802,36700.0
2012-12-03 10:55:00,64.94,65.05,64.88,65.0,25400.0,58.4892,58.5883,58.4352,58.5432,25400.0
2012-12-03 11:00:00,65.0,65.06,64.95,64.99,22600.0,58.5432,58.5973,58.4982,58.5342,22600.0
2012-12-03 11:05:00,65.0,65.23,65.0,65.12,23500.0,58.5432,58.7504,58.5432,58.6513,23500.0
2012-12-03 11:10:00,65.11,65.18,65.07,65.07,9200.0,58.6423,58.7054,58.6063,58.6063,9200.0
2012-12-03 11:15:00,65.09,65.17,65.07,65.14,8100.0,58.6243,58.6963,58.6063,58.6693,8100.0
2012-12-03 11:20:00,65.16,65.18,65.1,65.11,10600.0,58.6873,58.7054,58.6333,58.6423,10600.0
2012-12-03 11:25:00,65.1,65.15,65.08,65.11,7800.0,58.6333,58.6783,58.6153,58.6423,7800.0
2012-12-03 11:30:00,65.1,65.2,65.07,65.17,14100.0,58.6333,58.7234,58.6063,58.6963,14100.0
2012-12-03 11:35:00,65.15,65.21,65.13,65.16,6200.0,58.6783,58.7324,58.6603,58.6873,6200.0
2012-12-03 11:40:00,65.18,65.24,65.17,65.23,10900.0,58.7054,58.7594,58.6963,58.7504,10900.0
2012-12-03 11:45:00,65.25,65.34,65.25,65.3,7500.0,58.7684,58.8495,58.7684,58.8134,7500.0
2012-12-03 11:50:00,65.3,65.34,65.3,65.31,5800.0,58.8134,58.8495,58.8134,58.8224,5800.0
2012-12-03 11:55:00,65.29,65.31,65.27,65.31,6500.0,58.8044,58.8224,58.7864,58.8224,6500.0
2012-12-03 12:00:00,65.32,65.32,65.19,65.2,10600.0,58.8314,58.8314,58.7144,58.7234,10600.0
2012-12-03 12:05:00,65.21,65.24,65.18,65.21,9200.0,58.7324,58.7594,58.7054,58.7324,9200.0
2012-12-03 12:10:00,65.22,65.23,65.17,65.17,10700.0,58.7414,58.7504,58.6963,58.6963,10700.0
2012-12-03 12:15:00,65.16,65.25,65.15,65.25,15300.0,58.6873,58.7684,58.6783,58.7684,15300.0
2012-12-03 12:20:00,65.25,65.25,65.2,65.23,19100.0,58.7684,58.7684,58.7234,58.7504,19100.0
2012-12-03 12:25:00,65.25,65.31,65.2,65.31,11000.0,58.7684,58.8224,58.7234,58.8224,11000.0
2012-12-03 12:30:00,65.29,65.34,65.26,65.31,9300.0,58.8044,58.8495,58.7774,58.8224,9300.0
2012-12-03 12:35:00,65.3,65.38,65.26,65.35,18300.0,58.8134,58.8855,58.7774,58.8585,18300.0
2012-12-03 12:40:00,65.35,65.36,65.29,65.33,6300.0,58.8585,58.8675,58.8044,58.8405,6300.0
2012-12-03 12:45:00,65.33,65.36,65.31,65.34,5800.0,58.8405,58.8675,58.8224,58.8495,5800.0
2012-12-03 12:50:00,65.35,65.42,65.33,65.38,7200.0,58.8585,58.9215,58.8405,58.8855,7200.0
2012-12-03 12:55:00,65.37,65.42,65.36,65.4,8100.0,58.8765,58.9215,58.8675,58.9035,8100.0
2012-12-03 13:00:00,65.39,65.39,65.29,65.31,15900.0,58.8945,58.8945,58.8044,58.8224,15900.0
2012-12-03 13:05:00,65.3,65.36,65.22,65.23,10000.0,58.8134,58.8675,58.7414,58.7504,10000.0
2012-12-03 13:10:00,65.22,65.24,65.2,65.21,5500.0,58.7414,58.7594,58.7234,58.7324,5500.0
2012-12-03 13:15:00,65.2,65.21,65.16,65.18,7100.0,58.7234,58.7324,58.6873,58.7054,7100.0
2012-12-03 13:20:00,65.18,65.2,65.15,65.2,3700.0,58.7054,58.7234,58.6783,58.7234,3700.0
2012-12-03 13:25:00,65.21,65.22,65.16,65.16,7600.0,58.7324,58.7414,58.6873,58.6873,7600.0
2012-12-03 13:30:00,65.16,65.17,65.08,65.08,17500.0,58.6873,58.6963,58.6153,58.6153,17500.0
2012-12-03 13:35:00,65.08,65.09,64.99,65.05,17200.0,58.6153,58.6243,58.5342,58.5883,17200.0
2012-12-03 13:40:00,65.03,65.1,65.01,65.03,6600.0,58.5703,58.6333,58.5522,58.5703,6600.0
2012-12-03 13:45:00,65.03,65.11,65.02,65.09,8400.0,58.5703,58.6423,58.5612,58.6243,8400.0
2012-12-03 13:50:00,65.1,65.15,65.05,65.07,9400.0,58.6333,58.6783,58.5883,58.6063,9400.0
2012-12-03 13:55:00,65.08,65.09,65.05,65.05,8500.0,58.6153,58.6243,58.5883,58.5883,8500.0
2012-12-03 14:00:00,65.05,65.15,65.05,65.15,10100.0,58.5883,58.6783,58.5883,58.6783,10100.0
2012-12-03 14:05:00,65.14,65.22,65.11,65.19,5100.0,58.6693,58.7414,58.6423,58.7144,5100.0
2012-12-03 14:10:00,65.21,65.26,65.13,65.26,12400.0,58.7324,58.7774,58.6603,58.7774,12400.0
2012-12-03 14:15:00,65.27,65.34,65.25,65.31,19200.0,58.7864,58.8495,58.7684,58.8224,19200.0
2012-12-03 14:20:00,65.3,65.32,65.13,65.19,18800.0,58.8134,58.8314,58.6603,58.7144,18800.0
2012-12-03 14:25:00,65.17,65.17,65.1,65.14,6300.0,58.6963,58.6963,58.6333,58.6693,6300.0
2012-12-03 14:30:00,65.13,65.24,65.09,65.24,13200.0,58.6603,58.7594,58.6243,58.7594,13200.0
2012-12-03 14:35:00,65.22,65.22,65.08,65.09,9500.0,58.7414,58.7414,58.6153,58.6243,9500.0
2012-12-03 14:40:00,65.08,65.19,65.07,65.12,10700.0,58.6153,58.7144,58.6063,58.6513,10700.0
2012-12-03 14:45:00,65.11,65.18,65.09,65.17,14900.0,58.6423,58.7054,58.6243,58.6963,14900.0
2012-12-03 14:50:00,65.17,65.25,65.15,65.25,12800.0,58.6963,58.7684,58.6783,58.7684,12800.0
2012-12-03 14:55:00,65.24,65.27,65.2,65.25,11500.0,58.7594,58.7864,58.7234,58.7684,11500.0
2012-12-03 15:00:00,65.25,65.38,65.23,65.26,18100.0,58.7684,58.8855,58.7504,58.7774,18100.0
2012-12-03 15:05:00,65.24,65.28,65.17,65.2,18700.0,58.7594,58.7954,58.6963,58.7234,18700.0
2012-12-03 15:10:00,65.2,65.26,65.14,65.24,16200.0,58.7234,58.7774,58.6693,58.7594,16200.0
2012-12-03 15:15:00,65.22,65.22,65.05,65.08,18600.0,58.7414,58.7414,58.5883,58.6153,18600.0
2012-12-03 15:20:00,65.08,65.1,65.06,65.07,14900.0,58.6153,58.6333,58.5973,58.6063,14900.0
2012-12-03 15:25:00,65.09,65.11,65.03,65.06,17400.0,58.6243,58.6423,58.5703,58.5973,17400.0
2012-12-03 15:30:00,65.07,65.08,64.99,65.03,32300.0,58.6063,58.6153,58.5342,58.5703,32300.0
2012-12-03 15:35:00,65.04,65.09,65.03,65.06,23600.0,58.5793,58.6243,58.5703,58.5973,23600.0
2012-12-03 15:40:00,65.06,65.1,65.03,65.08,22800.0,58.5973,58.6333,58.5703,58.6153,22800.0
2012-12-03 15:45:00,65.1,65.16,65.04,65.04,39800.0,58.6333,58.6873,58.5793,58.5793,39800.0
2012-12-03 15:50:00,65.04,65.13,65.04,65.12,32600.0,58.5793,58.6603,58.5793,58.6513,32600.0
2012-12-03 15:55:00,65.13,65.17,64.99,65.09,95200.0,58.6603,58.6963,58.5342,58.6243,95200.0
2012-12-04 09:30:00,65.16,65.24,65.07,65.2,25100.0,58.6873,58.7594,58.6063,58.7234,25100.0
2012-12-04 09:35:00,65.28,65.52,65.26,65.47,14300.0,58.7954,59.0116,58.7774,58.9665,14300.0
2012-12-04 09:40:00,65.47,65.57,65.42,65.43,13100.0,58.9665,59.0566,58.9215,58.9305,13100.0
2012-12-04 09:45:00,65.45,65.47,65.17,65.19,20000.0,58.9485,58.9665,58.6963,58.7144,20000.0
2012-12-04 09:50:00,65.2,65.42,65.2,65.36,12900.0,58.7234,58.9215,58.7234,58.8675,12900.0
2012-12-04 09:55:00,65.34,65.34,65.22,65.26,9900.0,58.8495,58.8495,58.7414,58.7774,9900.0
2012-12-04 10:00:00,65.28,65.28,65.16,65.19,13700.0,58.7954,58.7954,58.6873,58.7144,13700.0
2012-12-04 10:05:00,65.19,65.39,65.16,65.39,14300.0,58.7144,58.8945,58.6873,58.8945,14300.0
2012-12-04 10:10:00,65.39,65.4,65.28,65.3,10400.0,58.8945,58.9035,58.7954,58.8134,10400.0
2012-12-04 10:15:00,65.3,65.32,65.14,65.26,16000.0,58.8134,58.8314,58.6693,58.7774,16000.0
2012-12-04 10:20:00,65.26,65.35,65.25,65.26,10800.0,58.7774,58.8585,58.7684,58.7774,10800.0
2012-12-04 10:25:00,65.27,65.35,65.22,65.26,14800.0,58.7864,58.8585,58.7414,58.7774,14800.0
2012-12-04 10:30:00,65.26,65.27,65.17,65.22,8900.0,58.7774,58.7864,58.6963,58.7414,8900.0
2012-12-04 10:35:00,65.23,65.25,65.17,65.25,11200.0,58.7504,58.7684,58.6963,58.7684,11200.0
2012-12-04 10:40:00,65.27,65.35,65.27,65.34,12100.0,58.7864,58.8585,58.7864,58.8495,12100.0
2012-12-04 10:45:00,65.34,65.44,65.32,65.44,20000.0,58.8495,58.9395,58.8314,58.9395,20000.0
2012-12-04 10:50:00,65.44,65.49,65.37,65.47,20700.0,58.9395,58.9846,58.8765,58.9665,20700.0
2012-12-04 10:55:00,65.47,65.59,65.39,65.56,15100.0,58.9665,59.0746,58.8945,59.0476,15100.0
2012-12-04 11:00:00,65.56,65.84,65.55,65.79,59600.0,59.0476,59.2998,59.0386,59.2548,59600.0
2012-12-04 11:05:00,65.77,65.77,65.67,65.7,32100.0,59.2367,59.2367,59.1467,59.1737,32100.0
2012-12-04 11:10:00,65.7,65.77,65.66,65.77,46200.0,59.1737,59.2367,59.1377,59.2367,46200.0
2012-12-04 11:15:00,65.76,65.79,65.66,65.67,9000.0,59.2277,59.2548,59.1377,59.1467,9000.0
2012-12-04 11:20:00,65.66,65.66,65.52,65.54,9800.0,59.1377,59.1377,59.0116,59.0296,9800.0
2012-12-04 11:25:00,65.54,65.55,65.47,65.49,12200.0,59.0296,59.0386,58.9665,58.9846,12200.0
2012-12-04 11:30:00,65.51,65.57,65.51,65.55,8300.0,59.0026,59.0566,59.0026,59.0386,8300.0
2012-12-04 11:35:00,65.56,65.7,65.54,65.54,18000.0,59.0476,59.1737,59.0296,59.0296,18000.0
2012-12-04 11:40:00,65.52,65.83,65.51,65.83,24200.0,59.0116,59.2908,59.0026,59.2908,24200.0
2012-12-04 11:45:00,65.83,65.87,65.7,65.8,15200.0,59.2908,59.3268,59.1737,59.2638,15200.0
2012-12-04 11:50:00,65.79,65.94,65.79,65.89,59700.0,59.2548,59.3899,59.2548,59.3448,59700.0
2012-12-04 11:55:00,65.9,65.95,65.82,65.85,32300.0,59.3538,59.3989,59.2818,59.3088,32300.0
2012-12-04 12:00:00,65.85,65.87,65.75,65.82,40700.0,59.3088,59.3268,59.2187,59.2818,40700.0
2012-12-04 12:05:00,65.82,65.84,65.73,65.78,21300.0,59.2818,59.2998,59.2007,59.2458,21300.0
2012-12-04 12:10:00,65.8,65.89,65.78,65.89,14600.0,59.2638,59.3448,59.2458,59.3448,14600.0
2012-12-04 12:15:00,65.89,65.97,65.86,65.95,17500.0,59.3448,59.4169,59.3178,59.3989,17500.0
2012-12-04 12:20:00,65.94,65.97,65.91,65.94,17300.0,59.3899,59.4169,59.3628,59.3899,17300.0
2012-12-04 12:25:00,65.92,66.05,65.91,66.04,19900.0,59.3718,59.4889,59.3628,59.4799,19900.0
2012-12-04 12:30:00,66.01,66.13,65.92,66.01,18500.0,59.4529,59.561,59.3718,59.4529,18500.0
2012-12-04 12:35:00,66.0,66.07,65.88,65.94,25800.0,59.4439,59.5069,59.3358,59.3899,25800.0
2012-12-04 12:40:00,65.93,65.98,65.83,65.92,7900.0,59.3809,59.4259,59.2908,59.3718,7900.0
2012-12-04 12:45:00,65.91,65.93,65.85,65.85,8600.0,59.3628,59.3809,59.3088,59.3088,8600.0
2012-12-04 12:50:00,65.83,65.83,65.74,65.75,7500.0,59.2908,59.2908,59.2097,59.2187,7500.0
2012-12-04 12:55:00,65.76,65.8,65.75,65.77,14800.0,59.2277,59.2638,59.2187,59.2367,14800.0
2012-12-04 13:00:00,65.76,65.78,65.73,65.77,16700.0,59.2277,59.2458,59.2007,59.2367,16700.0
2012-12-04 13:05:00,65.78,65.83,65.78,65.81,9100.0,59.2458,59.2908,59.2458,59.2728,9100.0
2012-12-04 13:10:00,65.81,65.85,65.81,65.82,6800.0,59.2728,59.3088,59.2728,59.2818,6800.0
2012-12-04 13:15:00,65.81,65.82,65.75,65.78,12200.0,59.2728,59.2818,59.2187,59.2458,12200.0
2012-12-04 13:20:00,65.76,65.82,65.75,65.82,4200.0,59.2277,59.2818,59.2187,59.2818,4200.0
2012-12-04 13:25:00,65.83,65.87,65.81,65.85,8100.0,59.2908,59.3268,59.2728,59.3088,8100.0
2012-12-04 13:30:00,65.86,65.9,65.83,65.87,14800.0,59.3178,59.3538,59.2908,59.3268,14800.0
2012-12-04 13:35:00,65.86,65.89,65.82,65.84,12200.0,59.3178,59.3448,59.2818,59.2998,12200.0
2012-12-04 13:40:00,65.85,65.95,65.81,65.81,10700.0,59.3088,59.3989,59.2728,59.2728,10700.0
2012-12-04 13:45:00,65.81,65.86,65.79,65.85,5500.0,59.2728,59.3178,59.2548,59.3088,5500.0
2012-12-04 13:50:00,65.86,66.0,65.85,65.98,20400.0,59.3178,59.4439,59.3088,59.4259,20400.0
2012-12-04 13:55:00,65.99,66.0,65.91,65.94,12400.0,59.4349,59.4439,59.3628,59.3899,12400.0
2012-12-04 14:00:00,65.95,66.0,65.91,65.95,9200.0,59.3989,59.4439,59.3628,59.3989,9200.0
2012-12-04 14:05:00,65.94,65.94,65.83,65.84,10300.0,59.3899,59.3899,59.2908,59.2998,10300.0
2012-12-04 14:10:00,65.85,65.94,65.82,65.85,17800.0,59.3088,59.3899,59.2818,59.3088,17800.0
2012-12-04 14:15:00,65.81,65.85,65.8,65.82,9900.0,59.2728,59.3088,59.2638,59.2818,9900.0
2012-12-04 14:20:00,65.82,65.91,65.82,65.85,13000.0,59.2818,59.3628,59.2818,59.3088,13000.0
2012-12-04 14:25:00,65.85,65.86,65.8,65.82,10600.0,59.3088,59.3178,59.2638,59.2818,10600.0
2012-12-04 14:30:00,65.8,65.81,65.73,65.75,13100.0,59.2638,59.2728,59.2007,59.2187,13100.0
2012-12-04 14:35:00,65.76,65.78,65.7,65.7,9000.0,59.2277,59.2458,59.1737,59.1737,9000.0
2012-12-04 14:40:00,65.7,65.83,65.7,65.83,18500.0,59.1737,59.2908,59.1737,59.2908,18500.0
2012-12-04 14:45:00,65.85,65.85,65.74,65.75,12000.0,59.3088,59.3088,59.2097,59.2187,12000.0
2012-12-04 14:50:00,65.76,65.82,65.72,65.72,15200.0,59.2277,59.2818,59.1917,59.1917,15200.0
2012-12-04 14:55:00,65.72,65.72,65.61,65.61,10400.0,59.1917,59.1917,59.0926,59.0926,10400.0
2012-12-04 15:00:00,65.62,65.7,65.62,65.67,12200.0,59.1016,59.1737,59.1016,59.1467,12200.0
2012-12-04 15:05:00,65.66,65.77,65.65,65.66,17900.0,59.1377,59.2367,59.1287,59.1377,17900.0
2012-12-04 15:10:00,65.65,65.71,65.55,65.7,53100.0,59.1287,59.1827,59.0386,59.1737,53100.0
2012-12-04 15:15:00,65.7,65.71,65.62,65.66,17800.0,59.1737,59.1827,59.1016,59.1377,17800.0
2012-12-04 15:20:00,65.67,65.67,65.6,65.65,11800.0,59.1467,59.1467,59.0836,59.1287,11800.0
2012-12-04 15:25:00,65.65,65.7,65.63,65.67,15000.0,59.1287,59.1737,59.1107,59.1467,15000.0
2012-12-04 15:30:00,65.64,65.66,65.52,65.56,28400.0,59.1197,59.1377,59.0116,59.0476,28400.0
2012-12-04 15:35:00,65.55,65.55,65.47,65.5,22000.0,59.0386,59.0386,58.9665,58.9936,22000.0
2012-12-04 15:40:00,65.5,65.51,65.37,65.42,27000.0,58.9936,59.0026,58.8765,58.9215,27000.0
2012-12-04 15:45:00,65.41,65.42,65.27,65.28,50600.0,58.9125,58.9215,58.7864,58.7954,50600.0
2012-12-04 15:50:00,65.28,65.32,65.16,65.2,59600.0,58.7954,58.8314,58.6873,58.7234,59600.0
2012-12-04 15:55:00,65.19,65.21,65.13,65.13,137500.0,58.7144,58.7324,58.6603,58.6603,137500.0
2012-12-05 09:30:00,65.35,65.35,65.22,65.27,11200.0,58.8585,58.8585,58.7414,58.7864,11200.0
2012-12-05 09:35:00,65.28,65.39,65.25,65.31,6300.0,58.7954,58.8945,58.7684,58.8224,6300.0
2012-12-05 09:40:00,65.29,65.42,65.25,65.26,17400.0,58.8044,58.9215,58.7684,58.7774,17400.0
2012-12-05 09:45:00,65.27,65.36,65.09,65.21,23000.0,58.7864,58.8675,58.6243,58.7324,23000.0
2012-12-05 09:50:00,65.22,65.22,65.02,65.08,16500.0,58.7414,58.7414,58.5612,58.6153,16500.0
2012-12-05 09:55:00,65.08,65.1,64.95,64.95,21700.0,58.6153,58.6333,58.4982,58.4982,21700.0
2012-12-05 10:00:00,64.96,65.1,64.91,64.99,38900.0,58.5072,58.6333,58.4622,58.5342,38900.0
2012-12-05 10:05:00,64.99,65.2,64.96,65.12,23300.0,58.5342,58.7234,58.5072,58.6513,23300.0
2012-12-05 10:10:00,65.1,65.16,65.05,65.13,25900.0,58.6333,58.6873,58.5883,58.6603,25900.0
2012-12-05 10:15:00,65.13,65.23,65.06,65.09,42000.0,58.6603,58.7504,58.5973,58.6243,42000.0
2012-12-05 10:20:00,65.1,65.17,65.02,65.03,13300.0,58.6333,58.6963,58.5612,58.5703,13300.0
2012-12-05 10:25:00,65.02,65.1,64.98,65.03,21000.0,58.5612,58.6333,58.5252,58.5703,21000.0
2012-12-05 10:30:00,65.03,65.08,64.98,65.01,39900.0,58.5703,58.6153,58.5252,58.5522,39900.0
2012-12-05 10:35:00,65.0,65.05,64.92,64.97,25000.0,58.5432,58.5883,58.4712,58.5162,25000.0
2012-12-05 10:40:00,64.97,65.01,64.71,64.8,37400.0,58.5162,58.5522,58.282,58.3631,37400.0
2012-12-05 10:45:00,64.81,64.84,64.79,64.84,20100.0,58.3721,58.3991,58.3541,58.3991,20100.0
2012-12-05 10:50:00,64.85,64.87,64.74,64.74,25100.0,58.4081,58.4261,58.3091,58.3091,25100.0
2012-12-05 10:55:00,64.73,64.76,64.67,64.71,23800.0,58.3001,58.3271,58.246,58.282,23800.0
2012-12-05 11:00:00,64.72,64.76,64.63,64.72,17800.0,58.291,58.3271,58.21,58.291,17800.0
2012-12-05 11:05:00,64.7,64.73,64.53,64.55,24000.0,58.273,58.3001,58.1199,58.1379,24000.0
2012-12-05 11:10:00,64.55,64.7,64.54,64.6,18200.0,58.1379,58.273,58.1289,58.183,18200.0
2012-12-05 11:15:00,64.6,64.75,64.6,64.61,15600.0,58.183,58.3181,58.183,58.192,15600.0
2012-12-05 11:20:00,64.6,64.62,64.47,64.47,36600.0,58.183,58.201,58.0659,58.0659,36600.0
2012-12-05 11:25:00,64.48,64.73,64.45,64.71,52000.0,58.0749,58.3001,58.0479,58.282,52000.0
2012-12-05 11:30:00,64.68,65.05,64.68,64.97,21400.0,58.255,58.5883,58.255,58.5162,21400.0
2012-12-05 11:35:00,64.99,65.02,64.95,64.98,20500.0,58.5342,58.5612,58.4982,58.5252,20500.0
2012-12-05 11:40:00,64.96,65.03,64.94,65.0,43900.0,58.5072,58.5703,58.4892,58.5432,43900.0
2012-12-05 11:45:00,65.0,65.18,64.99,65.16,18400.0,58.5432,58.7054,58.5342,58.6873,18400.0
2012-12-05 11:50:00,65.17,65.34,65.13,65.28,18000.0,58.6963,58.8495,58.6603,58.7954,18000.0
2012-12-05 11:55:00,65.27,65.38,65.24,65.3,41700.0,58.7864,58.8855,58.7594,58.8134,41700.0
2012-12-05 12:00:00,65.31,65.46,65.3,65.41,13600.0,58.8224,58.9575,58.8134,58.9125,13600.0
2012-12-05 12:05:00,65.4,65.51,65.4,65.51,24300.0,58.9035,59.0026,58.9035,59.0026,24300.0
2012-12-05 12:10:00,65.51,65.57,65.44,65.48,25400.0,59.0026,59.0566,58.9395,58.9756,25400.0
2012-12-05 12:15:00,65.49,65.54,65.47,65.52,17800.0,58.9846,59.0296,58.9665,59.0116,17800.0
2012-12-05 12:20:00,65.52,65.52,65.32,65.32,12200.0,59.0116,59.0116,58.8314,58.8314,12200.0
2012-12-05 12:25:00,65.32,65.34,65.26,65.34,10300.0,58.8314,58.8495,58.7774,58.8495,10300.0
2012-12-05 12:30:00,65.35,65.54,65.35,65.52,15000.0,58.8585,59.0296,58.8585,59.0116,15000.0
2012-12-05 12:35:00,65.53,65.55,65.49,65.53,9000.0,59.0206,59.0386,58.9846,59.0206,9000.0
2012-12-05 12:40:00,65.55,65.6,65.55,65.59,5800.0,59.0386,59.0836,59.0386,59.0746,5800.0
2012-12-05 12:45:00,65.6,65.66,65.6,65.65,10800.0,59.0836,59.1377,59.0836,59.1287,10800.0
2012-12-05 12:50:00,65.67,65.71,65.63,65.71,9900.0,59.1467,59.1827,59.1107,59.1827,9900.0
2012-12-05 12:55:00,65.71,65.76,65.69,65.73,9700.0,59.1827,59.2277,59.1647,59.2007,9700.0
2012-12-05 13:00:00,65.72,65.72,65.62,65.72,16000.0,59.1917,59.1917,59.1016,59.1917,16000.0
2012-12-05 13:05:00,65.71,65.76,65.7,65.76,7000.0,59.1827,59.2277,59.1737,59.2277,7000.0
2012-12-05 13:10:00,65.77,65.82,65.77,65.81,8000.0,59.2367,59.2818,59.2367,59.2728,8000.0
2012-12-05 13:15:00,65.8,65.81,65.67,65.7,9400.0,59.2638,59.2728,59.1467,59.1737,9400.0
2012-12-05 13:20:00,65.7,65.75,65.7,65.7,6000.0,59.1737,59.2187,59.1737,59.1737,6000.0
2012-12-05 13:25:00,65.7,65.76,65.69,65.72,10300.0,59.1737,59.2277,59.1647,59.1917,10300.0
2012-12-05 13:30:00,65.73,65.81,65.73,65.81,7900.0,59.2007,59.2728,59.2007,59.2728,7900.0
2012-12-05 13:35:00,65.8,65.81,65.73,65.73,8900.0,59.2638,59.2728,59.2007,59.2007,8900.0
2012-12-05 13:40:00,65.73,65.75,65.65,65.65,8300.0,59.2007,59.2187,59.1287,59.1287,8300.0
2012-12-05 13:45:00,65.65,65.65,65.53,65.57,7400.0,59.1287,59.1287,59.0206,59.0566,7400.0
2012-12-05 13:50:00,65.58,65.58,65.47,65.5,9300.0,59.0656,59.0656,58.9665,58.9936,9300.0
2012-12-05 13:55:00,65.5,65.5,65.37,65.38,13200.0,58.9936,58.9936,58.8765,58.8855,13200.0
2012-12-05 14:00:00,65.39,65.44,65.39,65.39,11600.0,58.8945,58.9395,58.8945,58.8945,11600.0
2012-12-05 14:05:00,65.38,65.45,65.36,65.42,18100.0,58.8855,58.9485,58.8675,58.9215,18100.0
2012-12-05 14:10:00,65.42,65.45,65.29,65.29,19800.0,58.9215,58.9485,58.8044,58.8044,19800.0
2012-12-05 14:15:00,65.29,65.36,65.27,65.29,11200.0,58.8044,58.8675,58.7864,58.8044,11200.0
2012-12-05 14:20:00,65.29,65.33,65.27,65.3,11300.0,58.8044,58.8405,58.7864,58.8134,11300.0
2012-12-05 14:25:00,65.31,65.34,65.26,65.26,8800.0,58.8224,58.8495,58.7774,58.7774,8800.0
2012-12-05 14:30:00,65.26,65.3,65.21,65.23,13900.0,58.7774,58.8134,58.7324,58.7504,13900.0
2012-12-05 14:35:00,65.22,65.22,65.19,65.21,10800.0,58.7414,58.7414,58.7144,58.7324,10800.0
2012-12-05 14:40:00,65.22,65.25,65.16,65.17,20400.0,58.7414,58.7684,58.6873,58.6963,20400.0
2012-12-05 14:45:00,65.18,65.18,65.1,65.17,18200.0,58.7054,58.7054,58.6333,58.6963,18200.0
2012-12-05 14:50:00,65.17,65.18,65.08,65.09,11500.0,58.6963,58.7054,58.6153,58.6243,11500.0
2012-12-05 14:55:00,65.1,65.1,65.02,65.02,15100.0,58.6333,58.6333,58.5612,58.5612,15100.0
2012-12-05 15:00:00,65.01,65.19,65.01,65.17,19000.0,58.5522,58.7144,58.5522,58.6963,19000.0
2012-12-05 15:05:00,65.17,65.17,65.1,65.15,21600.0,58.6963,58.6963,58.6333,58.6783,21600.0
2012-12-05 15:10:00,65.15,65.24,65.13,65.19,16500.0,58.6783,58.7594,58.6603,58.7144,16500.0
2012-12-05 15:15:00,65.19,65.21,65.13,65.2,15900.0,58.7144,58.7324,58.6603,58.7234,15900.0
2012-12-05 15:20:00,65.2,65.26,65.17,65.24,22900.0,58.7234,58.7774,58.6963,58.7594,22900.0
2012-12-05 15:25:00,65.24,65.26,65.19,65.2,24900.0,58.7594,58.7774,58.7144,58.7234,24900.0
2012-12-05 15:30:00,65.19,65.27,65.19,65.27,28400.0,58.7144,58.7864,58.7144,58.7864,28400.0
2012-12-05 15:35:00,65.27,65.27,65.14,65.15,27900.0,58.7864,58.7864,58.6693,58.6783,27900.0
2012-12-05 15:40:00,65.14,65.18,65.13,65.13,28000.0,58.6693,58.7054,58.6603,58.6603,28000.0
2012-12-05 15:45:00,65.14,65.17,65.07,65.09,30700.0,58.6693,58.6963,58.6063,58.6243,30700.0
2012-12-05 15:50:00,65.09,65.15,65.05,65.05,28000.0,58.6243,58.6783,58.5883,58.5883,28000.0
2012-12-05 15:55:00,65.05,65.06,64.96,65.05,71200.0,58.5883,58.5973,58.5072,58.5883,71200.0
2012-12-06 09:30:00,65.05,65.2,64.71,64.83,22200.0,58.5883,58.7234,58.282,58.3901,22200.0
2012-12-06 09:35:00,64.87,64.95,64.77,64.88,14600.0,58.4261,58.4982,58.3361,58.4352,14600.0
2012-12-06 09:40:00,64.84,64.94,64.84,64.86,5800.0,58.3991,58.4892,58.3991,58.4171,5800.0
2012-12-06 09:45:00,64.88,64.97,64.75,64.75,7100.0,58.4352,58.5162,58.3181,58.3181,7100.0
2012-12-06 09:50:00,64.7,64.92,64.67,64.79,9500.0,58.273,58.4712,58.246,58.3541,9500.0
2012-12-06 09:55:00,64.77,64.78,64.64,64.66,11100.0,58.3361,58.3451,58.219,58.237,11100.0
2012-12-06 10:00:00,64.67,64.74,64.58,64.69,10600.0,58.246,58.3091,58.165,58.264,10600.0
2012-12-06 10:05:00,64.7,64.81,64.63,64.73,10100.0,58.273,58.3721,58.21,58.3001,10100.0
2012-12-06 10:10:00,64.73,64.73,64.56,64.61,8700.0,58.3001,58.3001,58.1469,58.192,8700.0
2012-12-06 10:15:00,64.62,64.75,64.6,64.62,7600.0,58.201,58.3181,58.183,58.201,7600.0
2012-12-06 10:20:00,64.64,64.77,64.62,64.71,15100.0,58.219,58.3361,58.201,58.282,15100.0
2012-12-06 10:25:00,64.73,64.8,64.67,64.8,11500.0,58.3001,58.3631,58.246,58.3631,11500.0
2012-12-06 10:30:00,64.75,64.98,64.73,64.97,11600.0,58.3181,58.5252,58.3001,58.5162,11600.0
2012-12-06 10:35:00,64.97,65.04,64.87,65.01,21000.0,58.5162,58.5793,58.4261,58.5522,21000.0
2012-12-06 10:40:00,65.0,65.01,64.95,64.95,7100.0,58.5432,58.5522,58.4982,58.4982,7100.0
2012-12-06 10:45:00,64.92,64.98,64.91,64.91,6800.0,58.4712,58.5252,58.4622,58.4622,6800.0
2012-12-06 10:50:00,64.89,64.98,64.85,64.98,10900.0,58.4442,58.5252,58.4081,58.5252,10900.0
2012-12-06 10:55:00,64.99,65.05,64.86,64.86,19500.0,58.5342,58.5883,58.4171,58.4171,19500.0
2012-12-06 11:00:00,64.87,64.87,64.74,64.77,16600.0,58.4261,58.4261,58.3091,58.3361,16600.0
2012-12-06 11:05:00,64.77,64.77,64.7,64.74,10300.0,58.3361,58.3361,58.273,58.3091,10300.0
2012-12-06 11:10:00,64.73,64.77,64.7,64.76,12300.0,58.3001,58.3361,58.273,58.3271,12300.0
2012-12-06 11:15:00,64.76,64.84,64.68,64.73,22800.0,58.3271,58.3991,58.255,58.3001,22800.0
2012-12-06 11:20:00,64.72,64.73,64.68,64.71,9300.0,58.291,58.3001,58.255,58.282,9300.0
2012-12-06 11:25:00,64.72,64.76,64.69,64.71,10500.0,58.291,58.3271,58.264,58.282,10500.0
2012-12-06 11:30:00,64.73,64.78,64.69,64.7,14700.0,58.3001,58.3451,58.264,58.273,14700.0
2012-12-06 11:35:00,64.71,64.76,64.7,64.74,8600.0,58.282,58.3271,58.273,58.3091,8600.0
2012-12-06 11:40:00,64.73,64.74,64.69,64.7,11300.0,58.3001,58.3091,58.264,58.273,11300.0
2012-12-06 11:45:00,64.7,64.77,64.69,64.76,10400.0,58.273,58.3361,58.264,58.3271,10400.0
2012-12-06 11:50:00,64.76,64.78,64.72,64.76,7300.0,58.3271,58.3451,58.291,58.3271,7300.0
2012-12-06 11:55:00,64.75,64.84,64.74,64.84,9400.0,58.3181,58.3991,58.3091,58.3991,9400.0
2012-12-06 12:00:00,64.83,64.84,64.78,64.81,8700.0,58.3901,58.3991,58.3451,58.3721,8700.0
2012-12-06 12:05:00,64.81,64.88,64.81,64.87,14400.0,58.3721,58.4352,58.3721,58.4261,14400.0
2012-12-06 12:10:00,64.88,64.93,64.84,64.84,12100.0,58.4352,58.4802,58.3991,58.3991,12100.0
2012-12-06 12:15:00,64.85,64.88,64.83,64.86,7200.0,58.4081,58.4352,58.3901,58.4171,7200.0
2012-12-06 12:20:00,64.87,64.87,64.8,64.8,10400.0,58.4261,58.4261,58.3631,58.3631,10400.0
2012-12-06 12:25:00,64.8,64.85,64.76,64.77,16500.0,58.3631,58.4081,58.3271,58.3361,16500.0
2012-12-06 12:30:00,64.76,64.76,64.68,64.7,10400.0,58.3271,58.3271,58.255,58.273,10400.0
2012-12-06 12:35:00,64.7,64.71,64.64,64.69,9900.0,58.273,58.282,58.219,58.264,9900.0
2012-12-06 12:40:00,64.69,64.72,64.63,64.72,8100.0,58.264,58.291,58.21,58.291,8100.0
2012-12-06 12:45:00,64.71,64.71,64.61,64.65,8900.0,58.282,58.282,58.192,58.228,8900.0
2012-12-06 12:50:00,64.63,64.7,64.62,64.7,8100.0,58.21,58.273,58.201,58.273,8100.0
2012-12-06 12:55:00,64.71,64.72,64.64,64.7,10000.0,58.282,58.291,58.219,58.273,10000.0
2012-12-06 13:00:00,64.7,64.71,64.67,64.69,8200.0,58.273,58.282,58.246,58.264,8200.0
2012-12-06 13:05:00,64.69,64.75,64.67,64.73,9200.0,58.264,58.3181,58.246,58.3001,9200.0
2012-12-06 13:10:00,64.73,64.76,64.7,64.76,7900.0,58.3001,58.3271,58.273,58.3271,7900.0
2012-12-06 13:15:00,64.76,64.79,64.72,64.76,14200.0,58.3271,58.3541,58.291,58.3271,14200.0
2012-12-06 13:20:00,64.78,64.84,64.75,64.76,14700.0,58.3451,58.3991,58.3181,58.3271,14700.0
2012-12-06 13:25:00,64.75,64.82,64.74,64.81,48200.0,58.3181,58.3811,58.3091,58.3721,48200.0
2012-12-06 13:30:00,64.82,64.82,64.77,64.78,7000.0,58.3811,58.3811,58.3361,58.3451,7000.0
2012-12-06 13:35:00,64.78,64.8,64.74,64.78,9100.0,58.3451,58.3631,58.3091,58.3451,9100.0
2012-12-06 13:40:00,64.78,64.81,64.77,64.79,4200.0,58.3451,58.3721,58.3361,58.3541,4200.0
2012-12-06 13:45:00,64.78,64.82,64.75,64.79,16900.0,58.3451,58.3811,58.3181,58.3541,16900.0
2012-12-06 13:50:00,64.78,64.79,64.73,64.77,8900.0,58.3451,58.3541,58.3001,58.3361,8900.0
2012-12-06 13:55:00,64.76,64.79,64.75,64.79,7400.0,58.3271,58.3541,58.3181,58.3541,7400.0
2012-12-06 14:00:00,64.79,64.82,64.75,64.77,16800.0,58.3541,58.3811,58.3181,58.3361,16800.0
2012-12-06 14:05:00,64.78,64.78,64.71,64.74,8400.0,58.3451,58.3451,58.282,58.3091,8400.0
2012-12-06 14:10:00,64.75,64.8,64.74,64.78,9900.0,58.3181,58.3631,58.3091,58.3451,9900.0
2012-12-06 14:15:00,64.78,64.84,64.78,64.79,6000.0,58.3451,58.3991,58.3451,58.3541,6000.0
2012-12-06 14:20:00,64.79,64.84,64.79,64.83,6900.0,58.3541,58.3991,58.3541,58.3901,6900.0
2012-12-06 14:25:00,64.85,64.91,64.82,64.88,7400.0,58.4081,58.4622,58.3811,58.4352,7400.0
2012-12-06 14:30:00,64.88,64.94,64.86,64.91,6600.0,58.4352,58.4892,58.4171,58.4622,6600.0
2012-12-06 14:35:00,64.91,64.96,64.89,64.91,11400.0,58.4622,58.5072,58.4442,58.4622,11400.0
2012-12-06 14:40:00,64.92,64.94,64.88,64.93,10100.0,58.4712,58.4892,58.4352,58.4802,10100.0
2012-12-06 14:45:00,64.94,64.94,64.86,64.91,12900.0,58.4892,58.4892,58.4171,58.4622,12900.0
2012-12-06 14:50:00,64.89,65.0,64.89,64.95,10900.0,58.4442,58.5432,58.4442,58.4982,10900.0
2012-12-06 14:55:00,64.94,64.94,64.86,64.86,19800.0,58.4892,58.4892,58.4171,58.4171,19800.0
2012-12-06 15:00:00,64.86,64.87,64.77,64.78,13700.0,58.4171,58.4261,58.3361,58.3451,13700.0
2012-12-06 15:05:00,64.76,64.88,64.75,64.79,17000.0,58.3271,58.4352,58.3181,58.3541,17000.0
2012-12-06 15:10:00,64.79,64.92,64.79,64.88,11400.0,58.3541,58.4712,58.3541,58.4352,11400.0
2012-12-06 15:15:00,64.9,64.95,64.86,64.88,29800.0,58.4532,58.4982,58.4171,58.4352,29800.0
2012-12-06 15:20:00,64.89,64.97,64.89,64.94,13300.0,58.4442,58.5162,58.4442,58.4892,13300.0
2012-12-06 15:25:00,64.96,64.99,64.92,64.97,16400.0,58.5072,58.5342,58.4712,58.5162,16400.0
2012-12-06 15:30:00,64.97,65.03,64.91,65.03,18000.0,58.5162,58.5703,58.4622,58.5703,18000.0
2012-12-06 15:35:00,65.05,65.1,65.02,65.1,26000.0,58.5883,58.6333,58.5612,58.6333,26000.0
2012-12-06 15:40:00,65.09,65.13,65.02,65.12,27400.0,58.6243,58.6603,58.5612,58.6513,27400.0
2012-12-06 15:45:00,65.13,65.17,65.06,65.14,26100.0,58.6603,58.6963,58.5973,58.6693,26100.0
2012-12-06 15:50:00,65.14,65.2,65.12,65.2,24000.0,58.6693,58.7234,58.6513,58.7234,24000.0
2012-12-06 15:55:00,65.2,65.21,65.12,65.2,47300.0,58.7234,58.7324,58.6513,58.7234,47300.0
2012-12-07 09:30:00,65.49,65.77,65.48,65.72,26600.0,58.9846,59.2367,58.9756,59.1917,26600.0
2012-12-07 09:35:00,65.71,65.72,65.49,65.5,15800.0,59.1827,59.1917,58.9846,58.9936,15800.0
2012-12-07 09:40:00,65.51,65.67,65.51,65.64,21800.0,59.0026,59.1467,59.0026,59.1197,21800.0
2012-12-07 09:45:00,65.64,65.78,65.59,65.78,20700.0,59.1197,59.2458,59.0746,59.2458,20700.0
2012-12-07 09:50:00,65.78,66.06,65.68,65.9,24500.0,59.2458,59.4979,59.1557,59.3538,24500.0
2012-12-07 09:55:00,65.87,65.96,65.57,65.86,59200.0,59.3268,59.4079,59.0566,59.3178,59200.0
2012-12-07 10:00:00,65.87,66.03,65.84,66.0,17200.0,59.3268,59.4709,59.2998,59.4439,17200.0
2012-12-07 10:05:00,66.0,66.23,65.98,66.13,23300.0,59.4439,59.6511,59.4259,59.561,23300.0
2012-12-07 10:10:00,66.13,66.14,66.02,66.05,14300.0,59.561,59.57,59.4619,59.4889,14300.0
2012-12-07 10:15:00,66.03,66.15,66.01,66.12,10800.0,59.4709,59.579,59.4529,59.552,10800.0
2012-12-07 10:20:00,66.11,66.27,66.03,66.13,12300.0,59.543,59.6871,59.4709,59.561,12300.0
2012-12-07 10:25:00,66.13,66.21,66.07,66.1,8900.0,59.561,59.633,59.5069,59.534,8900.0
2012-12-07 10:30:00,66.11,66.13,65.91,65.94,11100.0,59.543,59.561,59.3628,59.3899,11100.0
2012-12-07 10:35:00,65.95,66.05,65.95,66.03,14500.0,59.3989,59.4889,59.3989,59.4709,14500.0
2012-12-07 10:40:00,66.05,66.16,66.02,66.16,11400.0,59.4889,59.588,59.4619,59.588,11400.0
2012-12-07 10:45:00,66.16,66.24,66.14,66.23,15100.0,59.588,59.6601,59.57,59.6511,15100.0
2012-12-07 10:50:00,66.24,66.25,66.11,66.13,16600.0,59.6601,59.6691,59.543,59.561,16600.0
2012-12-07 10:55:00,66.14,66.22,66.04,66.15,98200.0,59.57,59.642,59.4799,59.579,98200.0
2012-12-07 11:00:00,66.16,66.22,65.97,66.17,35000.0,59.588,59.642,59.4169,59.597,35000.0
2012-12-07 11:05:00,66.17,66.19,66.1,66.12,17100.0,59.597,59.615,59.534,59.552,17100.0
2012-12-07 11:10:00,66.16,66.17,66.09,66.12,19400.0,59.588,59.597,59.525,59.552,19400.0
2012-12-07 11:15:00,66.11,66.23,66.1,66.22,29200.0,59.543,59.6511,59.534,59.642,29200.0
2012-12-07 11:20:00,66.21,66.24,66.16,66.18,18700.0,59.633,59.6601,59.588,59.606,18700.0
2012-12-07 11:25:00,66.19,66.24,66.18,66.23,13000.0,59.615,59.6601,59.606,59.6511,13000.0
2012-12-07 11:30:00,66.2,66.25,66.14,66.17,27300.0,59.624,59.6691,59.57,59.597,27300.0
2012-12-07 11:35:00,66.18,66.2,66.17,66.2,19600.0,59.606,59.624,59.597,59.624,19600.0
2012-12-07 11:40:00,66.19,66.2,66.16,66.16,16700.0,59.615,59.624,59.588,59.588,16700.0
2012-12-07 11:45:00,66.16,66.16,66.08,66.12,13100.0,59.588,59.588,59.516,59.552,13100.0
2012-12-07 11:50:00,66.12,66.17,66.11,66.15,20000.0,59.552,59.597,59.543,59.579,20000.0
2012-12-07 11:55:00,66.16,66.19,66.14,66.16,17100.0,59.588,59.615,59.57,59.588,17100.0
2012-12-07 12:00:00,66.15,66.16,66.07,66.11,75100.0,59.579,59.588,59.5069,59.543,75100.0
2012-12-07 12:05:00,66.07,66.11,66.0,66.09,24600.0,59.5069,59.543,59.4439,59.525,24600.0
2012-12-07 12:10:00,66.09,66.11,66.07,66.11,16200.0,59.525,59.543,59.5069,59.543,16200.0
2012-12-07 12:15:00,66.11,66.23,66.08,66.2,52000.0,59.543,59.6511,59.516,59.624,52000.0
2012-12-07 12:20:00,66.19,66.2,66.13,66.19,21900.0,59.615,59.624,59.561,59.615,21900.0
2012-12-07 12:25:00,66.21,66.23,66.18,66.22,9200.0,59.633,59.6511,59.606,59.642,9200.0
2012-12-07 12:30:00,66.22,66.23,66.12,66.2,59500.0,59.642,59.6511,59.552,59.624,59500.0
2012-12-07 12:35:00,66.19,66.2,66.17,66.18,15700.0,59.615,59.624,59.597,59.606,15700.0
2012-12-07 12:40:00,66.18,66.21,66.16,66.21,24900.0,59.606,59.633,59.588,59.633,24900.0
2012-12-07 12:45:00,66.21,66.24,66.19,66.21,9300.0,59.633,59.6601,59.615,59.633,9300.0
2012-12-07 12:50:00,66.23,66.25,66.17,66.19,12900.0,59.6511,59.6691,59.597,59.615,12900.0
2012-12-07 12:55:00,66.17,66.23,66.17,66.23,7500.0,59.597,59.6511,59.597,59.6511,7500.0
2012-12-07 13:00:00,66.23,66.34,66.21,66.28,13400.0,59.6511,59.7501,59.633,59.6961,13400.0
2012-12-07 13:05:00,66.28,66.37,66.28,66.35,14200.0,59.6961,59.7771,59.6961,59.7591,14200.0
2012-12-07 13:10:00,66.36,66.38,66.34,66.35,27600.0,59.7681,59.7862,59.7501,59.7591,27600.0
2012-12-07 13:15:00,66.36,66.38,66.35,66.36,17100.0,59.7681,59.7862,59.7591,59.7681,17100.0
2012-12-07 13:20:00,66.35,66.39,66.32,66.36,18000.0,59.7591,59.7952,59.7321,59.7681,18000.0
2012-12-07 13:25:00,66.35,66.46,66.35,66.41,20500.0,59.7591,59.8582,59.7591,59.8132,20500.0
2012-12-07 13:30:00,66.4,66.42,66.36,66.38,22300.0,59.8042,59.8222,59.7681,59.7862,22300.0
2012-12-07 13:35:00,66.37,66.42,66.37,66.42,33400.0,59.7771,59.8222,59.7771,59.8222,33400.0
2012-12-07 13:40:00,66.41,66.42,66.38,66.39,16600.0,59.8132,59.8222,59.7862,59.7952,16600.0
2012-12-07 13:45:00,66.39,66.42,66.38,66.42,14200.0,59.7952,59.8222,59.7862,59.8222,14200.0
2012-12-07 13:50:00,66.41,66.44,66.39,66.42,16900.0,59.8132,59.8402,59.7952,59.8222,16900.0
2012-12-07 13:55:00,66.4,66.49,66.4,66.48,11100.0,59.8042,59.8852,59.8042,59.8762,11100.0
2012-12-07 14:00:00,66.47,66.5,66.46,66.5,12700.0,59.8672,59.8942,59.8582,59.8942,12700.0
2012-12-07 14:05:00,66.5,66.5,66.43,66.47,14600.0,59.8942,59.8942,59.8312,59.8672,14600.0
2012-12-07 14:10:00,66.46,66.48,66.41,66.45,20000.0,59.8582,59.8762,59.8132,59.8492,20000.0
2012-12-07 14:15:00,66.44,66.48,66.39,66.4,25200.0,59.8402,59.8762,59.7952,59.8042,25200.0
2012-12-07 14:20:00,66.4,66.45,66.4,66.45,19400.0,59.8042,59.8492,59.8042,59.8492,19400.0
2012-12-07 14:25:00,66.45,66.46,66.4,66.45,16200.0,59.8492,59.8582,59.8042,59.8492,16200.0
2012-12-07 14:30:00,66.43,66.52,66.41,66.48,13800.0,59.8312,59.9122,59.8132,59.8762,13800.0
2012-12-07 14:35:00,66.47,66.51,66.45,66.48,15400.0,59.8672,59.9032,59.8492,59.8762,15400.0
2012-12-07 14:40:00,66.49,66.5,66.42,66.44,11600.0,59.8852,59.8942,59.8222,59.8402,11600.0
2012-12-07 14:45:00,66.45,66.49,66.43,66.44,11600.0,59.8492,59.8852,59.8312,59.8402,11600.0
2012-12-07 14:50:00,66.45,66.52,66.45,66.52,15500.0,59.8492,59.9122,59.8492,59.9122,15500.0
2012-12-07 14:55:00,66.51,66.55,66.5,66.53,21300.0,59.9032,59.9393,59.8942,59.9213,21300.0
2012-12-07 15:00:00,66.51,66.54,66.36,66.46,70200.0,59.9032,59.9303,59.7681,59.8582,70200.0
2012-12-07 15:05:00,66.47,66.47,66.41,66.45,36200.0,59.8672,59.8672,59.8132,59.8492,36200.0
2012-12-07 15:10:00,66.45,66.45,66.4,66.41,25100.0,59.8492,59.8492,59.8042,59.8132,25100.0
2012-12-07 15:15:00,66.41,66.44,66.4,66.43,29800.0,59.8132,59.8402,59.8042,59.8312,29800.0
2012-12-07 15:20:00,66.42,66.49,66.42,66.42,33200.0,59.8222,59.8852,59.8222,59.8222,33200.0
2012-12-07 15:25:00,66.42,66.48,66.39,66.48,32000.0,59.8222,59.8762,59.7952,59.8762,32000.0
2012-12-07 15:30:00,66.49,66.53,66.42,66.53,36800.0,59.8852,59.9213,59.8222,59.9213,36800.0
2012-12-07 15:35:00,66.51,66.53,66.46,66.48,34100.0,59.9032,59.9213,59.8582,59.8762,34100.0
2012-12-07 15:40:00,66.48,66.65,66.48,66.6,50200.0,59.8762,60.0293,59.8762,59.9843,50200.0
2012-12-07 15:45:00,66.62,66.68,66.62,66.63,54100.0,60.0023,60.0564,60.0023,60.0113,54100.0
2012-12-07 15:50:00,66.64,66.7,66.6,66.7,68000.0,60.0203,60.0744,59.9843,60.0744,68000.0
2012-12-07 15:55:00,66.71,66.72,66.57,66.65,67400.0,60.0834,60.0924,59.9573,60.0293,67400.0
2012-12-10 09:30:00,66.37,66.61,66.35,66.42,28700.0,59.7771,59.9933,59.7591,59.8222,28700.0
2012-12-10 09:35:00,66.41,66.49,66.19,66.29,35300.0,59.8132,59.8852,59.615,59.7051,35300.0
2012-12-10 09:40:00,66.27,66.41,66.22,66.33,25800.0,59.6871,59.8132,59.642,59.7411,25800.0
2012-12-10 09:45:00,66.34,66.4,66.25,66.27,17800.0,59.7501,59.8042,59.6691,59.6871,17800.0
2012-12-10 09:50:00,66.27,66.36,66.22,66.26,20900.0,59.6871,59.7681,59.642,59.6781,20900.0
2012-12-10 09:55:00,66.26,66.26,66.12,66.26,17500.0,59.6781,59.6781,59.552,59.6781,17500.0
2012-12-10 10:00:00,66.26,66.31,66.16,66.31,20000.0,59.6781,59.7231,59.588,59.7231,20000.0
2012-12-10 10:05:00,66.3,66.36,66.27,66.33,17000.0,59.7141,59.7681,59.6871,59.7411,17000.0
2012-12-10 10:10:00,66.33,66.47,66.32,66.43,13900.0,59.7411,59.8672,59.7321,59.8312,13900.0
2012-12-10 10:15:00,66.41,66.45,66.37,66.42,36000.0,59.8132,59.8492,59.7771,59.8222,36000.0
2012-12-10 10:20:00,66.42,66.45,66.37,66.45,23400.0,59.8222,59.8492,59.7771,59.8492,23400.0
2012-12-10 10:25:00,66.47,66.63,66.46,66.57,15100.0,59.8672,60.0113,59.8582,59.9573,15100.0
2012-12-10 10:30:00,66.57,66.62,66.53,66.58,11200.0,59.9573,60.0023,59.9213,59.9663,11200.0
2012-12-10 10:35:00,66.58,66.64,66.51,66.6,24000.0,59.9663,60.0203,59.9032,59.9843,24000.0
2012-12-10 10:40:00,66.59,66.59,66.42,66.45,10900.0,59.9753,59.9753,59.8222,59.8492,10900.0
2012-12-10 10:45:00,66.43,66.43,66.29,66.43,15300.0,59.8312,59.8312,59.7051,59.8312,15300.0
2012-12-10 10:50:00,66.42,66.53,66.38,66.51,13300.0,59.8222,59.9213,59.7862,59.9032,13300.0
2012-12-10 10:55:00,66.51,66.64,66.5,66.59,14600.0,59.9032,60.0203,59.8942,59.9753,14600.0
2012-12-10 11:00:00,66.58,66.58,66.47,66.54,24100.0,59.9663,59.9663,59.8672,59.9303,24100.0
2012-12-10 11:05:00,66.55,66.6,66.51,66.6,13900.0,59.9393,59.9843,59.9032,59.9843,13900.0
2012-12-10 11:10:00,66.59,66.62,66.56,66.59,20700.0,59.9753,60.0023,59.9483,59.9753,20700.0
2012-12-10 11:15:00,66.58,66.68,66.58,66.67,20700.0,59.9663,60.0564,59.9663,60.0473,20700.0
2012-12-10 11:20:00,66.67,66.67,66.58,66.59,20900.0,60.0473,60.0473,59.9663,59.9753,20900.0
2012-12-10 11:25:00,66.59,66.66,66.58,66.6,12500.0,59.9753,60.0383,59.9663,59.9843,12500.0
2012-12-10 11:30:00,66.62,66.67,66.58,66.67,34700.0,60.0023,60.0473,59.9663,60.0473,34700.0
2012-12-10 11:35:00,66.69,66.9,66.69,66.8,23100.0,60.0654,60.2545,60.0654,60.1644,23100.0
2012-12-10 11:40:00,66.78,66.83,66.74,66.81,11500.0,60.1464,60.1915,60.1104,60.1734,11500.0
2012-12-10 11:45:00,66.81,66.82,66.71,66.81,32300.0,60.1734,60.1824,60.0834,60.1734,32300.0
2012-12-10 11:50:00,66.78,66.78,66.73,66.74,12600.0,60.1464,60.1464,60.1014,60.1104,12600.0
2012-12-10 11:55:00,66.74,66.83,66.71,66.76,20300.0,60.1104,60.1915,60.0834,60.1284,20300.0
2012-12-10 12:00:00,66.75,67.0,66.74,66.94,76600.0,60.1194,60.3446,60.1104,60.2905,76600.0
2012-12-10 12:05:00,66.95,66.95,66.85,66.92,12000.0,60.2995,60.2995,60.2095,60.2725,12000.0
2012-12-10 12:10:00,66.92,66.92,66.82,66.89,8900.0,60.2725,60.2725,60.1824,60.2455,8900.0
2012-12-10 12:15:00,66.89,66.95,66.85,66.94,25400.0,60.2455,60.2995,60.2095,60.2905,25400.0
2012-12-10 12:20:00,66.92,66.95,66.85,66.86,17200.0,60.2725,60.2995,60.2095,60.2185,17200.0
2012-12-10 12:25:00,66.87,66.88,66.83,66.87,7700.0,60.2275,60.2365,60.1915,60.2275,7700.0
2012-12-10 12:30:00,66.88,66.88,66.81,66.86,10800.0,60.2365,60.2365,60.1734,60.2185,10800.0
2012-12-10 12:35:00,66.87,66.89,66.84,66.86,9700.0,60.2275,60.2455,60.2005,60.2185,9700.0
2012-12-10 12:40:00,66.85,66.9,66.84,66.85,8700.0,60.2095,60.2545,60.2005,60.2095,8700.0
2012-12-10 12:45:00,66.85,66.9,66.85,66.89,6400.0,60.2095,60.2545,60.2095,60.2455,6400.0
2012-12-10 12:50:00,66.89,66.9,66.85,66.87,6700.0,60.2455,60.2545,60.2095,60.2275,6700.0
2012-12-10 12:55:00,66.86,66.89,66.85,66.86,10600.0,60.2185,60.2455,60.2095,60.2185,10600.0
2012-12-10 13:00:00,66.86,66.95,66.84,66.94,13700.0,60.2185,60.2995,60.2005,60.2905,13700.0
2012-12-10 13:05:00,66.94,67.06,66.87,67.06,55400.0,60.2905,60.3986,60.2275,60.3986,55400.0
2012-12-10 13:10:00,67.06,67.16,66.99,67.02,30300.0,60.3986,60.4887,60.3356,60.3626,30300.0
2012-12-10 13:15:00,67.01,67.04,67.0,67.03,6200.0,60.3536,60.3806,60.3446,60.3716,6200.0
2012-12-10 13:20:00,67.04,67.04,66.99,67.02,9900.0,60.3806,60.3806,60.3356,60.3626,9900.0
2012-12-10 13:25:00,67.01,67.02,66.99,67.0,13000.0,60.3536,60.3626,60.3356,60.3446,13000.0
2012-12-10 13:30:00,67.0,67.06,67.0,67.05,5800.0,60.3446,60.3986,60.3446,60.3896,5800.0
2012-12-10 13:35:00,67.04,67.04,67.0,67.04,9600.0,60.3806,60.3806,60.3446,60.3806,9600.0
2012-12-10 13:40:00,67.04,67.04,67.0,67.01,8700.0,60.3806,60.3806,60.3446,60.3536,8700.0
2012-12-10 13:45:00,67.02,67.03,66.99,67.0,13500.0,60.3626,60.3716,60.3356,60.3446,13500.0
2012-12-10 13:50:00,67.01,67.09,66.98,67.01,26900.0,60.3536,60.4256,60.3266,60.3536,26900.0
2012-12-10 13:55:00,67.02,67.03,67.0,67.02,11200.0,60.3626,60.3716,60.3446,60.3626,11200.0
2012-12-10 14:00:00,67.01,67.09,67.0,67.09,22300.0,60.3536,60.4256,60.3446,60.4256,22300.0
2012-12-10 14:05:00,67.08,67.16,67.06,67.12,57700.0,60.4166,60.4887,60.3986,60.4526,57700.0
2012-12-10 14:10:00,67.13,67.27,67.12,67.18,36400.0,60.4617,60.5877,60.4526,60.5067,36400.0
2012-12-10 14:15:00,67.2,67.34,67.19,67.31,17200.0,60.5247,60.6508,60.5157,60.6238,17200.0
2012-12-10 14:20:00,67.31,67.32,67.24,67.31,21700.0,60.6238,60.6328,60.5607,60.6238,21700.0
2012-12-10 14:25:00,67.31,67.36,67.28,67.31,43000.0,60.6238,60.6688,60.5968,60.6238,43000.0
2012-12-10 14:30:00,67.31,67.35,67.23,67.31,44000.0,60.6238,60.6598,60.5517,60.6238,44000.0
2012-12-10 14:35:00,67.31,67.33,67.1,67.12,21100.0,60.6238,60.6418,60.4346,60.4526,21100.0
2012-12-10 14:40:00,67.11,67.15,67.08,67.09,17000.0,60.4436,60.4797,60.4166,60.4256,17000.0
2012-12-10 14:45:00,67.1,67.12,67.05,67.06,20300.0,60.4346,60.4526,60.3896,60.3986,20300.0
2012-12-10 14:50:00,67.05,67.08,67.03,67.05,13500.0,60.3896,60.4166,60.3716,60.3896,13500.0
2012-12-10 14:55:00,67.05,67.15,67.05,67.1,13600.0,60.3896,60.4797,60.3896,60.4346,13600.0
2012-12-10 15:00:00,67.1,67.15,67.08,67.12,17600.0,60.4346,60.4797,60.4166,60.4526,17600.0
2012-12-10 15:05:00,67.11,67.13,67.01,67.1,12500.0,60.4436,60.4617,60.3536,60.4346,12500.0
2012-12-10 15:10:00,67.09,67.15,67.08,67.12,19300.0,60.4256,60.4797,60.4166,60.4526,19300.0
2012-12-10 15:15:00,67.11,67.18,67.08,67.17,22000.0,60.4436,60.5067,60.4166,60.4977,22000.0
2012-12-10 15:20:00,67.17,67.17,67.08,67.09,18600.0,60.4977,60.4977,60.4166,60.4256,18600.0
2012-12-10 15:25:00,67.09,67.15,67.07,67.15,21400.0,60.4256,60.4797,60.4076,60.4797,21400.0
2012-12-10 15:30:00,67.16,67.16,67.08,67.08,20600.0,60.4887,60.4887,60.4166,60.4166,20600.0
2012-12-10 15:35:00,67.08,67.1,67.03,67.03,21100.0,60.4166,60.4346,60.3716,60.3716,21100.0
2012-12-10 15:40:00,67.03,67.14,67.02,67.14,33300.0,60.3716,60.4707,60.3626,60.4707,33300.0
2012-12-10 15:45:00,67.14,67.14,67.05,67.06,25100.0,60.4707,60.4707,60.3896,60.3986,25100.0
2012-12-10 15:50:00,67.06,67.1,67.0,67.01,63300.0,60.3986,60.4346,60.3446,60.3536,63300.0
2012-12-10 15:55:00,67.0,67.03,66.98,66.99,110900.0,60.3446,60.3716,60.3266,60.3356,110900.0
2012-12-11 09:30:00,67.15,67.15,66.68,66.95,17700.0,60.4797,60.4797,60.0564,60.2995,17700.0
2012-12-11 09:35:00,66.95,67.25,66.91,66.91,27600.0,60.2995,60.5697,60.2635,60.2635,27600.0
2012-12-11 09:40:00,66.92,66.96,66.84,66.95,22600.0,60.2725,60.3085,60.2005,60.2995,22600.0
2012-12-11 09:45:00,66.94,67.14,66.92,67.13,14500.0,60.2905,60.4707,60.2725,60.4617,14500.0
2012-12-11 09:50:00,67.12,67.4,67.06,67.34,13900.0,60.4526,60.7048,60.3986,60.6508,13900.0
2012-12-11 09:55:00,67.35,67.55,67.33,67.46,29600.0,60.6598,60.8399,60.6418,60.7589,29600.0
2012-12-11 10:00:00,67.44,67.59,67.35,67.54,20300.0,60.7409,60.876,60.6598,60.8309,20300.0
2012-12-11 10:05:00,67.53,67.61,67.48,67.5,13900.0,60.8219,60.894,60.7769,60.7949,13900.0
2012-12-11 10:10:00,67.5,67.68,67.48,67.57,15200.0,60.7949,60.957,60.7769,60.8579,15200.0
2012-12-11 10:15:00,67.59,67.59,67.47,67.47,9200.0,60.876,60.876,60.7679,60.7679,9200.0
2012-12-11 10:20:00,67.51,67.58,67.47,67.49,6900.0,60.8039,60.867,60.7679,60.7859,6900.0
2012-12-11 10:25:00,67.48,67.6,67.47,67.6,8900.0,60.7769,60.885,60.7679,60.885,8900.0
2012-12-11 10:30:00,67.6,67.61,67.49,67.56,14300.0,60.885,60.894,60.7859,60.8489,14300.0
2012-12-11 10:35:00,67.55,67.58,67.53,67.56,13400.0,60.8399,60.867,60.8219,60.8489,13400.0
2012-12-11 10:40:00,67.57,67.61,67.49,67.5,10600.0,60.8579,60.894,60.7859,60.7949,10600.0
2012-12-11 10:45:00,67.5,67.68,67.49,67.67,15000.0,60.7949,60.957,60.7859,60.948,15000.0
2012-12-11 10:50:00,67.65,67.72,67.6,67.6,13700.0,60.93,60.993,60.885,60.885,13700.0
2012-12-11 10:55:00,67.6,67.6,67.52,67.55,9400.0,60.885,60.885,60.8129,60.8399,9400.0
2012-12-11 11:00:00,67.55,67.59,67.52,67.54,11800.0,60.8399,60.876,60.8129,60.8309,11800.0
2012-12-11 11:05:00,67.57,67.58,67.52,67.58,16500.0,60.8579,60.867,60.8129,60.867,16500.0
2012-12-11 11:10:00,67.58,67.68,67.58,67.64,10800.0,60.867,60.957,60.867,60.921,10800.0
2012-12-11 11:15:00,67.64,67.64,67.58,67.58,6800.0,60.921,60.921,60.867,60.867,6800.0
2012-12-11 11:20:00,67.6,67.81,67.55,67.77,27500.0,60.885,61.0741,60.8399,61.0381,27500.0
2012-12-11 11:25:00,67.78,67.83,67.66,67.67,13500.0,61.0471,61.0921,60.939,60.948,13500.0
2012-12-11 11:30:00,67.66,67.83,67.64,67.8,25000.0,60.939,61.0921,60.921,61.0651,25000.0
2012-12-11 11:35:00,67.8,67.83,67.77,67.79,12200.0,61.0651,61.0921,61.0381,61.0561,12200.0
2012-12-11 11:40:00,67.78,67.8,67.72,67.73,10800.0,61.0471,61.0651,60.993,61.002,10800.0
2012-12-11 11:45:00,67.75,67.76,67.7,67.74,6900.0,61.0201,61.0291,60.975,61.0111,6900.0
2012-12-11 11:50:00,67.72,67.74,67.63,67.64,18900.0,60.993,61.0111,60.912,60.921,18900.0
2012-12-11 11:55:00,67.65,67.69,67.63,67.63,11100.0,60.93,60.966,60.912,60.912,11100.0
2012-12-11 12:00:00,67.65,67.7,67.57,67.65,26300.0,60.93,60.975,60.8579,60.93,26300.0
2012-12-11 12:05:00,67.64,67.74,67.63,67.69,15300.0,60.921,61.0111,60.912,60.966,15300.0
2012-12-11 12:10:00,67.69,67.78,67.66,67.74,11300.0,60.966,61.0471,60.939,61.0111,11300.0
2012-12-11 12:15:00,67.75,67.77,67.69,67.76,25500.0,61.0201,61.0381,60.966,61.0291,25500.0
2012-12-11 12:20:00,67.76,67.87,67.73,67.86,22900.0,61.0291,61.1281,61.002,61.1191,22900.0
2012-12-11 12:25:00,67.86,67.91,67.81,67.87,13500.0,61.1191,61.1642,61.0741,61.1281,13500.0
2012-12-11 12:30:00,67.91,67.95,67.85,67.91,29600.0,61.1642,61.2002,61.1101,61.1642,29600.0
2012-12-11 12:35:00,67.9,67.94,67.9,67.92,6900.0,61.1552,61.1912,61.1552,61.1732,6900.0
2012-12-11 12:40:00,67.92,67.95,67.86,67.94,9000.0,61.1732,61.2002,61.1191,61.1912,9000.0
2012-12-11 12:45:00,67.95,68.09,67.94,68.01,29600.0,61.2002,61.3263,61.1912,61.2542,29600.0
2012-12-11 12:50:00,68.01,68.05,68.0,68.02,3600.0,61.2542,61.2903,61.2452,61.2632,3600.0
2012-12-11 12:55:00,68.0,68.15,68.0,68.07,12100.0,61.2452,61.3803,61.2452,61.3083,12100.0
2012-12-11 13:00:00,68.07,68.08,68.01,68.02,7400.0,61.3083,61.3173,61.2542,61.2632,7400.0
2012-12-11 13:05:00,68.05,68.05,67.98,68.04,12600.0,61.2903,61.2903,61.2272,61.2813,12600.0
2012-12-11 13:10:00,68.03,68.03,67.99,68.02,10600.0,61.2722,61.2722,61.2362,61.2632,10600.0
2012-12-11 13:15:00,68.02,68.05,68.0,68.05,21200.0,61.2632,61.2903,61.2452,61.2903,21200.0
2012-12-11 13:20:00,68.05,68.07,68.02,68.06,12000.0,61.2903,61.3083,61.2632,61.2993,12000.0
2012-12-11 13:25:00,68.07,68.13,68.06,68.07,9600.0,61.3083,61.3623,61.2993,61.3083,9600.0
2012-12-11 13:30:00,68.06,68.11,68.04,68.08,11400.0,61.2993,61.3443,61.2813,61.3173,11400.0
2012-12-11 13:35:00,68.09,68.1,68.0,68.0,5800.0,61.3263,61.3353,61.2452,61.2452,5800.0
2012-12-11 13:40:00,68.01,68.04,68.01,68.01,10700.0,61.2542,61.2813,61.2542,61.2542,10700.0
2012-12-11 13:45:00,68.01,68.01,67.98,68.0,19300.0,61.2542,61.2542,61.2272,61.2452,19300.0
2012-12-11 13:50:00,68.01,68.02,67.99,68.01,11700.0,61.2542,61.2632,61.2362,61.2542,11700.0
2012-12-11 13:55:00,68.0,68.03,67.98,68.02,15000.0,61.2452,61.2722,61.2272,61.2632,15000.0
2012-12-11 14:00:00,68.02,68.03,67.95,67.97,16200.0,61.2632,61.2722,61.2002,61.2182,16200.0
2012-12-11 14:05:00,67.98,68.0,67.89,67.89,10700.0,61.2272,61.2452,61.1462,61.1462,10700.0
2012-12-11 14:10:00,67.9,67.9,67.82,67.88,14300.0,61.1552,61.1552,61.0831,61.1371,14300.0
2012-12-11 14:15:00,67.89,68.0,67.89,67.98,19300.0,61.1462,61.2452,61.1462,61.2272,19300.0
2012-12-11 14:20:00,67.97,67.97,67.89,67.9,10900.0,61.2182,61.2182,61.1462,61.1552,10900.0
2012-12-11 14:25:00,67.89,67.99,67.89,67.98,23500.0,61.1462,61.2362,61.1462,61.2272,23500.0
2012-12-11 14:30:00,67.99,67.99,67.94,67.99,12700.0,61.2362,61.2362,61.1912,61.2362,12700.0
2012-12-11 14:35:00,67.98,68.03,67.96,68.02,10600.0,61.2272,61.2722,61.2092,61.2632,10600.0
2012-12-11 14:40:00,68.01,68.03,67.97,67.97,10200.0,61.2542,61.2722,61.2182,61.2182,10200.0
2012-12-11 14:45:00,67.99,67.99,67.92,67.94,16900.0,61.2362,61.2362,61.1732,61.1912,16900.0
2012-12-11 14:50:00,67.95,68.0,67.94,67.97,16600.0,61.2002,61.2452,61.1912,61.2182,16600.0
2012-12-11 14:55:00,67.97,67.98,67.92,67.93,12400.0,61.2182,61.2272,61.1732,61.1822,12400.0
2012-12-11 15:00:00,67.92,67.93,67.79,67.82,25700.0,61.1732,61.1822,61.0561,61.0831,25700.0
2012-12-11 15:05:00,67.81,67.81,67.7,67.77,12100.0,61.0741,61.0741,60.975,61.0381,12100.0
2012-12-11 15:10:00,67.78,67.78,67.71,67.74,24300.0,61.0471,61.0471,60.984,61.0111,24300.0
2012-12-11 15:15:00,67.72,67.77,67.66,67.7,15900.0,60.993,61.0381,60.939,60.975,15900.0
2012-12-11 15:20:00,67.69,67.78,67.67,67.76,19400.0,60.966,61.0471,60.948,61.0291,19400.0
2012-12-11 15:25:00,67.75,67.88,67.74,67.87,35800.0,61.0201,61.1371,61.0111,61.1281,35800.0
2012-12-11 15:30:00,67.87,67.91,67.83,67.87,29300.0,61.1281,61.1642,61.0921,61.1281,29300.0
2012-12-11 15:35:00,67.9,67.92,67.84,67.88,26100.0,61.1552,61.1732,61.1011,61.1371,26100.0
2012-12-11 15:40:00,67.88,67.89,67.84,67.88,32100.0,61.1371,61.1462,61.1011,61.1371,32100.0
2012-12-11 15:45:00,67.87,67.9,67.82,67.83,40100.0,61.1281,61.1552,61.0831,61.0921,40100.0
2012-12-11 15:50:00,67.83,67.86,67.82,67.83,42600.0,61.0921,61.1191,61.0831,61.0921,42600.0
2012-12-11 15:55:00,67.82,67.83,67.77,67.83,76900.0,61.0831,61.0921,61.0381,61.0921,76900.0
2012-12-12 09:30:00,67.85,68.14,67.81,68.06,27300.0,61.1101,61.3713,61.0741,61.2993,27300.0
2012-12-12 09:35:00,68.06,68.24,68.06,68.24,17100.0,61.2993,61.4614,61.2993,61.4614,17100.0
2012-12-12 09:40:00,68.25,68.44,68.25,68.35,21900.0,61.4704,61.6415,61.4704,61.5605,21900.0
2012-12-12 09:45:00,68.36,68.53,68.29,68.34,22800.0,61.5695,61.7226,61.5064,61.5515,22800.0
2012-12-12 09:50:00,68.35,68.48,68.32,68.42,20300.0,61.5605,61.6775,61.5334,61.6235,20300.0
2012-12-12 09:55:00,68.44,68.67,68.41,68.56,13500.0,61.6415,61.8487,61.6145,61.7496,13500.0
2012-12-12 10:00:00,68.53,68.67,68.39,68.46,11700.0,61.7226,61.8487,61.5965,61.6595,11700.0
2012-12-12 10:05:00,68.45,68.49,68.39,68.42,10800.0,61.6505,61.6866,61.5965,61.6235,10800.0
2012-12-12 10:10:00,68.43,68.47,68.4,68.44,7900.0,61.6325,61.6685,61.6055,61.6415,7900.0
2012-12-12 10:15:00,68.44,68.46,68.41,68.42,6600.0,61.6415,61.6595,61.6145,61.6235,6600.0
2012-12-12 10:20:00,68.4,68.44,68.34,68.39,15300.0,61.6055,61.6415,61.5515,61.5965,15300.0
2012-12-12 10:25:00,68.41,68.42,68.23,68.25,16700.0,61.6145,61.6235,61.4524,61.4704,16700.0
2012-12-12 10:30:00,68.25,68.32,68.11,68.12,18400.0,61.4704,61.5334,61.3443,61.3533,18400.0
2012-12-12 10:35:00,68.13,68.21,68.13,68.16,10400.0,61.3623,61.4344,61.3623,61.3893,10400.0
2012-12-12 10:40:00,68.18,68.23,68.17,68.2,7000.0,61.4073,61.4524,61.3983,61.4254,7000.0
2012-12-12 10:45:00,68.19,68.23,68.19,68.23,10800.0,61.4164,61.4524,61.4164,61.4524,10800.0
2012-12-12 10:50:00,68.22,68.23,68.17,68.19,9000.0,61.4434,61.4524,61.3983,61.4164,9000.0
2012-12-12 10:55:00,68.19,68.27,68.19,68.23,9400.0,61.4164,61.4884,61.4164,61.4524,9400.0
2012-12-12 11:00:00,68.22,68.3,68.21,68.24,14300.0,61.4434,61.5154,61.4344,61.4614,14300.0
2012-12-12 11:05:00,68.26,68.29,68.22,68.26,8200.0,61.4794,61.5064,61.4434,61.4794,8200.0
2012-12-12 11:10:00,68.25,68.27,68.17,68.26,20900.0,61.4704,61.4884,61.3983,61.4794,20900.0
2012-12-12 11:15:00,68.25,68.27,68.18,68.19,12300.0,61.4704,61.4884,61.4073,61.4164,12300.0
2012-12-12 11:20:00,68.19,68.19,68.09,68.1,12600.0,61.4164,61.4164,61.3263,61.3353,12600.0
2012-12-12 11:25:00,68.1,68.23,68.09,68.18,12400.0,61.3353,61.4524,61.3263,61.4073,12400.0
2012-12-12 11:30:00,68.17,68.19,68.06,68.07,10100.0,61.3983,61.4164,61.2993,61.3083,10100.0
2012-12-12 11:35:00,68.05,68.11,68.02,68.05,12900.0,61.2903,61.3443,61.2632,61.2903,12900.0
2012-12-12 11:40:00,68.04,68.09,68.02,68.05,69300.0,61.2813,61.3263,61.2632,61.2903,69300.0
2012-12-12 11:45:00,68.06,68.1,68.04,68.1,13600.0,61.2993,61.3353,61.2813,61.3353,13600.0
2012-12-12 11:50:00,68.11,68.13,68.07,68.11,7900.0,61.3443,61.3623,61.3083,61.3443,7900.0
2012-12-12 11:55:00,68.1,68.11,68.02,68.02,23500.0,61.3353,61.3443,61.2632,61.2632,23500.0
2012-12-12 12:00:00,68.03,68.08,68.03,68.06,7500.0,61.2722,61.3173,61.2722,61.2993,7500.0
2012-12-12 12:05:00,68.07,68.08,68.04,68.05,9400.0,61.3083,61.3173,61.2813,61.2903,9400.0
2012-12-12 12:10:00,68.04,68.09,68.01,68.05,46700.0,61.2813,61.3263,61.2542,61.2903,46700.0
2012-12-12 12:15:00,68.06,68.09,68.03,68.08,11900.0,61.2993,61.3263,61.2722,61.3173,11900.0
2012-12-12 12:20:00,68.06,68.06,67.98,68.03,6500.0,61.2993,61.2993,61.2272,61.2722,6500.0
2012-12-12 12:25:00,68.02,68.04,67.94,68.0,34200.0,61.2632,61.2813,61.1912,61.2452,34200.0
2012-12-12 12:30:00,68.01,68.12,67.89,68.03,23400.0,61.2542,61.3533,61.1462,61.2722,23400.0
2012-12-12 12:35:00,68.03,68.12,67.93,68.11,19900.0,61.2722,61.3533,61.1822,61.3443,19900.0
2012-12-12 12:40:00,68.12,68.16,68.06,68.13,23700.0,61.3533,61.3893,61.2993,61.3623,23700.0
2012-12-12 12:45:00,68.12,68.23,68.11,68.2,18600.0,61.3533,61.4524,61.3443,61.4254,18600.0
2012-12-12 12:50:00,68.2,68.33,68.16,68.21,43900.0,61.4254,61.5424,61.3893,61.4344,43900.0
2012-12-12 12:55:00,68.23,68.26,68.13,68.19,15400.0,61.4524,61.4794,61.3623,61.4164,15400.0
2012-12-12 13:00:00,68.19,68.24,68.14,68.24,15500.0,61.4164,61.4614,61.3713,61.4614,15500.0
2012-12-12 13:05:00,68.24,68.25,68.16,68.2,12000.0,61.4614,61.4704,61.3893,61.4254,12000.0
2012-12-12 13:10:00,68.22,68.23,68.04,68.07,17400.0,61.4434,61.4524,61.2813,61.3083,17400.0
2012-12-12 13:15:00,68.08,68.11,67.99,67.99,16900.0,61.3173,61.3443,61.2362,61.2362,16900.0
2012-12-12 13:20:00,68.0,68.06,67.99,67.99,15300.0,61.2452,61.2993,61.2362,61.2362,15300.0
2012-12-12 13:25:00,68.0,68.04,67.97,68.02,5900.0,61.2452,61.2813,61.2182,61.2632,5900.0
2012-12-12 13:30:00,68.02,68.05,67.97,67.97,7800.0,61.2632,61.2903,61.2182,61.2182,7800.0
2012-12-12 13:35:00,67.99,67.99,67.86,67.86,18700.0,61.2362,61.2362,61.1191,61.1191,18700.0
2012-12-12 13:40:00,67.85,67.9,67.76,67.76,19800.0,61.1101,61.1552,61.0291,61.0291,19800.0
2012-12-12 13:45:00,67.76,67.8,67.75,67.76,13600.0,61.0291,61.0651,61.0201,61.0291,13600.0
2012-12-12 13:50:00,67.78,67.78,67.69,67.74,16600.0,61.0471,61.0471,60.966,61.0111,16600.0
2012-12-12 13:55:00,67.75,67.78,67.66,67.69,32100.0,61.0201,61.0471,60.939,60.966,32100.0
2012-12-12 14:00:00,67.72,67.8,67.7,67.73,15900.0,60.993,61.0651,60.975,61.002,15900.0
2012-12-12 14:05:00,67.75,67.82,67.73,67.78,6900.0,61.0201,61.0831,61.002,61.0471,6900.0
2012-12-12 14:10:00,67.78,67.79,67.73,67.78,17500.0,61.0471,61.0561,61.002,61.0471,17500.0
2012-12-12 14:15:00,67.77,67.8,67.76,67.78,4700.0,61.0381,61.0651,61.0291,61.0471,4700.0
2012-12-12 14:20:00,67.78,67.8,67.75,67.79,8900.0,61.0471,61.0651,61.0201,61.0561,8900.0
2012-12-12 14:25:00,67.79,67.8,67.68,67.69,22400.0,61.0561,61.0651,60.957,60.966,22400.0
2012-12-12 14:30:00,67.69,67.8,67.68,67.8,11000.0,60.966,61.0651,60.957,61.0651,11000.0
2012-12-12 14:35:00,67.81,67.83,67.77,67.81,14500.0,61.0741,61.0921,61.0381,61.0741,14500.0
2012-12-12 14:40:00,67.82,67.95,67.8,67.94,18400.0,61.0831,61.2002,61.0651,61.1912,18400.0
2012-12-12 14:45:00,67.94,68.04,67.94,67.98,10700.0,61.1912,61.2813,61.1912,61.2272,10700.0
2012-12-12 14:50:00,67.98,68.03,67.97,67.97,11100.0,61.2272,61.2722,61.2182,61.2182,11100.0
2012-12-12 14:55:00,67.98,68.0,67.95,67.99,11500.0,61.2272,61.2452,61.2002,61.2362,11500.0
2012-12-12 15:00:00,67.99,68.02,67.89,67.89,22600.0,61.2362,61.2632,61.1462,61.1462,22600.0
2012-12-12 15:05:00,67.89,67.95,67.85,67.89,14400.0,61.1462,61.2002,61.1101,61.1462,14400.0
2012-12-12 15:10:00,67.9,67.93,67.81,67.83,10300.0,61.1552,61.1822,61.0741,61.0921,10300.0
2012-12-12 15:15:00,67.83,67.91,67.83,67.85,9700.0,61.0921,61.1642,61.0921,61.1101,9700.0
2012-12-12 15:20:00,67.84,67.9,67.8,67.8,15500.0,61.1011,61.1552,61.0651,61.0651,15500.0
2012-12-12 15:25:00,67.79,67.85,67.69,67.77,14400.0,61.0561,61.1101,60.966,61.0381,14400.0
2012-12-12 15:30:00,67.76,67.77,67.65,67.65,20900.0,61.0291,61.0381,60.93,60.93,20900.0
2012-12-12 15:35:00,67.65,67.69,67.58,67.64,17300.0,60.93,60.966,60.867,60.921,17300.0
2012-12-12 15:40:00,67.63,67.63,67.53,67.53,25200.0,60.912,60.912,60.8219,60.8219,25200.0
2012-12-12 15:45:00,67.53,67.63,67.49,67.6,43000.0,60.8219,60.912,60.7859,60.885,43000.0
2012-12-12 15:50:00,67.6,67.64,67.54,67.63,33000.0,60.885,60.921,60.8309,60.912,33000.0
2012-12-12 15:55:00,67.62,67.63,67.55,67.61,50300.0,60.903,60.912,60.8399,60.894,50300.0
2012-12-13 09:30:00,67.5,67.61,67.39,67.55,17400.0,60.7949,60.894,60.6958,60.8399,17400.0
2012-12-13 09:35:00,67.54,67.9,67.54,67.9,13300.0,60.8309,61.1552,60.8309,61.1552,13300.0
2012-12-13 09:40:00,67.91,67.92,67.63,67.65,5800.0,61.1642,61.1732,60.912,60.93,5800.0
2012-12-13 09:45:00,67.62,67.95,67.61,67.83,12900.0,60.903,61.2002,60.894,61.0921,12900.0
2012-12-13 09:50:00,67.81,67.91,67.81,67.87,9500.0,61.0741,61.1642,61.0741,61.1281,9500.0
2012-12-13 09:55:00,67.87,68.04,67.86,67.96,19300.0,61.1281,61.2813,61.1191,61.2092,19300.0
2012-12-13 10:00:00,67.91,67.96,67.86,67.9,20900.0,61.1642,61.2092,61.1191,61.1552,20900.0
2012-12-13 10:05:00,67.92,67.95,67.8,67.82,9800.0,61.1732,61.2002,61.0651,61.0831,9800.0
2012-12-13 10:10:00,67.82,68.06,67.79,68.06,12600.0,61.0831,61.2993,61.0561,61.2993,12600.0
2012-12-13 10:15:00,68.02,68.19,68.02,68.14,25600.0,61.2632,61.4164,61.2632,61.3713,25600.0
2012-12-13 10:20:00,68.14,68.16,67.89,67.89,16400.0,61.3713,61.3893,61.1462,61.1462,16400.0
2012-12-13 10:25:00,67.89,68.04,67.82,68.04,31900.0,61.1462,61.2813,61.0831,61.2813,31900.0
2012-12-13 10:30:00,68.04,68.04,67.92,67.95,21400.0,61.2813,61.2813,61.1732,61.2002,21400.0
2012-12-13 10:35:00,67.95,67.95,67.86,67.89,10100.0,61.2002,61.2002,61.1191,61.1462,10100.0
2012-12-13 10:40:00,67.89,67.9,67.62,67.64,27400.0,61.1462,61.1552,60.903,60.921,27400.0
2012-12-13 10:45:00,67.64,67.74,67.64,67.69,8100.0,60.921,61.0111,60.921,60.966,8100.0
2012-12-13 10:50:00,67.68,67.72,67.62,67.69,13100.0,60.957,60.993,60.903,60.966,13100.0
2012-12-13 10:55:00,67.69,67.71,67.61,67.64,8300.0,60.966,60.984,60.894,60.921,8300.0
2012-12-13 11:00:00,67.64,67.68,67.58,67.58,12000.0,60.921,60.957,60.867,60.867,12000.0
2012-12-13 11:05:00,67.58,67.58,67.48,67.49,17300.0,60.867,60.867,60.7769,60.7859,17300.0
2012-12-13 11:10:00,67.48,67.62,67.47,67.56,18300.0,60.7769,60.903,60.7679,60.8489,18300.0
2012-12-13 11:15:00,67.56,67.69,67.5,67.69,18100.0,60.8489,60.966,60.7949,60.966,18100.0
2012-12-13 11:20:00,67.69,67.69,67.56,67.59,10000.0,60.966,60.966,60.8489,60.876,10000.0
2012-12-13 11:25:00,67.58,67.63,67.49,67.59,11900.0,60.867,60.912,60.7859,60.876,11900.0
2012-12-13 11:30:00,67.59,67.59,67.51,67.57,8400.0,60.876,60.876,60.8039,60.8579,8400.0
2012-12-13 11:35:00,67.58,67.62,67.5,67.52,4700.0,60.867,60.903,60.7949,60.8129,4700.0
2012-12-13 11:40:00,67.51,67.52,67.43,67.45,12100.0,60.8039,60.8129,60.7319,60.7499,12100.0
2012-12-13 11:45:00,67.46,67.48,67.45,67.45,8100.0,60.7589,60.7769,60.7499,60.7499,8100.0
2012-12-13 11:50:00,67.46,67.48,67.45,67.48,7900.0,60.7589,60.7769,60.7499,60.7769,7900.0
2012-12-13 11:55:00,67.47,67.47,67.45,67.47,7100.0,60.7679,60.7679,60.7499,60.7679,7100.0
2012-12-13 12:00:00,67.48,67.48,67.45,67.46,10000.0,60.7769,60.7769,60.7499,60.7589,10000.0
2012-12-13 12:05:00,67.46,67.47,67.45,67.46,7600.0,60.7589,60.7679,60.7499,60.7589,7600.0
2012-12-13 12:10:00,67.46,67.46,67.35,67.42,17000.0,60.7589,60.7589,60.6598,60.7228,17000.0
2012-12-13 12:15:00,67.42,67.48,67.42,67.42,5100.0,60.7228,60.7769,60.7228,60.7228,5100.0
2012-12-13 12:20:00,67.42,67.48,67.41,67.42,7500.0,60.7228,60.7769,60.7138,60.7228,7500.0
2012-12-13 12:25:00,67.41,67.41,67.3,67.31,53400.0,60.7138,60.7138,60.6148,60.6238,53400.0
2012-12-13 12:30:00,67.29,67.39,67.28,67.38,8100.0,60.6058,60.6958,60.5968,60.6868,8100.0
2012-12-13 12:35:00,67.37,67.38,67.3,67.33,10100.0,60.6778,60.6868,60.6148,60.6418,10100.0
2012-12-13 12:40:00,67.33,67.34,67.29,67.33,19500.0,60.6418,60.6508,60.6058,60.6418,19500.0
2012-12-13 12:45:00,67.32,67.39,67.3,67.34,7100.0,60.6328,60.6958,60.6148,60.6508,7100.0
2012-12-13 12:50:00,67.35,67.35,67.31,67.31,7000.0,60.6598,60.6598,60.6238,60.6238,7000.0
2012-12-13 12:55:00,67.32,67.35,67.3,67.34,9600.0,60.6328,60.6598,60.6148,60.6508,9600.0
2012-12-13 13:00:00,67.34,67.37,67.3,67.34,16200.0,60.6508,60.6778,60.6148,60.6508,16200.0
2012-12-13 13:05:00,67.34,67.34,67.3,67.31,13500.0,60.6508,60.6508,60.6148,60.6238,13500.0
2012-12-13 13:10:00,67.31,67.32,67.23,67.27,14800.0,60.6238,60.6328,60.5517,60.5877,14800.0
2012-12-13 13:15:00,67.28,67.33,67.27,67.29,8000.0,60.5968,60.6418,60.5877,60.6058,8000.0
2012-12-13 13:20:00,67.29,67.36,67.28,67.33,13600.0,60.6058,60.6688,60.5968,60.6418,13600.0
2012-12-13 13:25:00,67.32,67.35,67.28,67.33,9200.0,60.6328,60.6598,60.5968,60.6418,9200.0
2012-12-13 13:30:00,67.31,67.31,67.25,67.25,15500.0,60.6238,60.6238,60.5697,60.5697,15500.0
2012-12-13 13:35:00,67.25,67.3,67.2,67.29,16100.0,60.5697,60.6148,60.5247,60.6058,16100.0
2012-12-13 13:40:00,67.29,67.3,67.26,67.28,7800.0,60.6058,60.6148,60.5787,60.5968,7800.0
2012-12-13 13:45:00,67.27,67.28,67.24,67.26,10300.0,60.5877,60.5968,60.5607,60.5787,10300.0
2012-12-13 13:50:00,67.25,67.27,67.21,67.26,11800.0,60.5697,60.5877,60.5337,60.5787,11800.0
2012-12-13 13:55:00,67.26,67.27,67.13,67.2,17500.0,60.5787,60.5877,60.4617,60.5247,17500.0
2012-12-13 14:00:00,67.21,67.22,67.14,67.15,7600.0,60.5337,60.5427,60.4707,60.4797,7600.0
2012-12-13 14:05:00,67.15,67.15,66.99,66.99,13600.0,60.4797,60.4797,60.3356,60.3356,13600.0
2012-12-13 14:10:00,66.98,66.98,66.87,66.89,14700.0,60.3266,60.3266,60.2275,60.2455,14700.0
2012-12-13 14:15:00,66.89,66.91,66.85,66.91,11200.0,60.2455,60.2635,60.2095,60.2635,11200.0
2012-12-13 14:20:00,66.9,67.03,66.87,66.98,22800.0,60.2545,60.3716,60.2275,60.3266,22800.0
2012-12-13 14:25:00,66.98,67.11,66.98,67.07,9600.0,60.3266,60.4436,60.3266,60.4076,9600.0
2012-12-13 14:30:00,67.06,67.07,67.01,67.04,9100.0,60.3986,60.4076,60.3536,60.3806,9100.0
2012-12-13 14:35:00,67.04,67.06,66.99,66.99,7300.0,60.3806,60.3986,60.3356,60.3356,7300.0
2012-12-13 14:40:00,66.98,67.03,66.97,67.03,11600.0,60.3266,60.3716,60.3175,60.3716,11600.0
2012-12-13 14:45:00,67.01,67.07,67.01,67.01,10700.0,60.3536,60.4076,60.3536,60.3536,10700.0
2012-12-13 14:50:00,67.0,67.06,66.99,67.0,11500.0,60.3446,60.3986,60.3356,60.3446,11500.0
2012-12-13 14:55:00,67.01,67.01,66.94,66.94,9600.0,60.3536,60.3536,60.2905,60.2905,9600.0
2012-12-13 15:00:00,66.94,66.98,66.92,66.93,11400.0,60.2905,60.3266,60.2725,60.2815,11400.0
2012-12-13 15:05:00,66.93,66.93,66.85,66.88,19400.0,60.2815,60.2815,60.2095,60.2365,19400.0
2012-12-13 15:10:00,66.88,66.92,66.86,66.9,13900.0,60.2365,60.2725,60.2185,60.2545,13900.0
2012-12-13 15:15:00,66.9,66.9,66.84,66.84,11000.0,60.2545,60.2545,60.2005,60.2005,11000.0
2012-12-13 15:20:00,66.85,66.87,66.81,66.82,25000.0,60.2095,60.2275,60.1734,60.1824,25000.0
2012-12-13 15:25:00,66.83,66.83,66.79,66.81,16500.0,60.1915,60.1915,60.1554,60.1734,16500.0
2012-12-13 15:30:00,66.8,66.87,66.78,66.87,26700.0,60.1644,60.2275,60.1464,60.2275,26700.0
2012-12-13 15:35:00,66.86,67.07,66.85,67.03,31800.0,60.2185,60.4076,60.2095,60.3716,31800.0
2012-12-13 15:40:00,67.02,67.13,67.02,67.08,24800.0,60.3626,60.4617,60.3626,60.4166,24800.0
2012-12-13 15:45:00,67.07,67.07,66.91,66.94,55700.0,60.4076,60.4076,60.2635,60.2905,55700.0
2012-12-13 15:50:00,66.94,67.02,66.94,66.97,31800.0,60.2905,60.3626,60.2905,60.3175,31800.0
2012-12-13 15:55:00,66.96,66.97,66.86,66.88,66100.0,60.3085,60.3175,60.2185,60.2365,66100.0
2012-12-14 09:30:00,65.85,66.54,65.85,66.54,41000.0,59.3088,59.9303,59.3088,59.9303,41000.0
2012-12-14 09:35:00,66.55,66.79,66.52,66.7,10800.0,59.9393,60.1554,59.9122,60.0744,10800.0
2012-12-14 09:40:00,66.7,66.74,66.45,66.59,6300.0,60.0744,60.1104,59.8492,59.9753,6300.0
2012-12-14 09:45:00,66.62,66.62,66.2,66.2,19900.0,60.0023,60.0023,59.624,59.624,19900.0
2012-12-14 09:50:00,66.19,66.19,66.09,66.16,9100.0,59.615,59.615,59.525,59.588,9100.0
2012-12-14 09:55:00,66.15,66.15,65.83,65.85,24500.0,59.579,59.579,59.2908,59.3088,24500.0
2012-12-14 10:00:00,65.85,66.12,65.84,66.11,11100.0,59.3088,59.552,59.2998,59.543,11100.0
2012-12-14 10:05:00,66.11,66.15,66.05,66.14,10200.0,59.543,59.579,59.4889,59.57,10200.0
2012-12-14 10:10:00,66.16,66.27,66.09,66.21,8900.0,59.588,59.6871,59.525,59.633,8900.0
2012-12-14 10:15:00,66.18,66.18,66.08,66.08,7400.0,59.606,59.606,59.516,59.516,7400.0
2012-12-14 10:20:00,66.08,66.09,65.78,65.81,25600.0,59.516,59.525,59.2458,59.2728,25600.0
2012-12-14 10:25:00,65.82,66.17,65.82,66.13,12200.0,59.2818,59.597,59.2818,59.561,12200.0
2012-12-14 10:30:00,66.13,66.27,66.13,66.27,4200.0,59.561,59.6871,59.561,59.6871,4200.0
2012-12-14 10:35:00,66.27,66.41,66.26,66.4,14000.0,59.6871,59.8132,59.6781,59.8042,14000.0
2012-12-14 10:40:00,66.41,66.43,66.3,66.31,6200.0,59.8132,59.8312,59.7141,59.7231,6200.0
2012-12-14 10:45:00,66.31,66.34,66.2,66.23,10800.0,59.7231,59.7501,59.624,59.6511,10800.0
2012-12-14 10:50:00,66.23,66.4,66.23,66.28,4900.0,59.6511,59.8042,59.6511,59.6961,4900.0
2012-12-14 10:55:00,66.26,66.31,66.2,66.23,16600.0,59.6781,59.7231,59.624,59.6511,16600.0
2012-12-14 11:00:00,66.23,66.23,66.19,66.23,7700.0,59.6511,59.6511,59.615,59.6511,7700.0
2012-12-14 11:05:00,66.21,66.29,66.2,66.29,7800.0,59.633,59.7051,59.624,59.7051,7800.0
2012-12-14 11:10:00,66.3,66.31,66.27,66.28,5400.0,59.7141,59.7231,59.6871,59.6961,5400.0
2012-12-14 11:15:00,66.3,66.32,66.28,66.3,6700.0,59.7141,59.7321,59.6961,59.7141,6700.0
2012-12-14 11:20:00,66.3,66.41,66.3,66.32,9100.0,59.7141,59.8132,59.7141,59.7321,9100.0
2012-12-14 11:25:00,66.32,66.36,66.16,66.2,21700.0,59.7321,59.7681,59.588,59.624,21700.0
2012-12-14 11:30:00,66.19,66.21,65.97,65.97,29700.0,59.615,59.633,59.4169,59.4169,29700.0
2012-12-14 11:35:00,65.97,66.0,65.91,65.94,10800.0,59.4169,59.4439,59.3628,59.3899,10800.0
2012-12-14 11:40:00,65.95,66.12,65.95,66.11,8800.0,59.3989,59.552,59.3989,59.543,8800.0
2012-12-14 11:45:00,66.11,66.23,66.09,66.1,31000.0,59.543,59.6511,59.525,59.534,31000.0
2012-12-14 11:50:00,66.12,66.12,66.09,66.12,8400.0,59.552,59.552,59.525,59.552,8400.0
2012-12-14 11:55:00,66.12,66.13,66.09,66.1,17600.0,59.552,59.561,59.525,59.534,17600.0
2012-12-14 12:00:00,66.11,66.12,66.04,66.12,10200.0,59.543,59.552,59.4799,59.552,10200.0
2012-12-14 12:05:00,66.12,66.16,66.09,66.11,13300.0,59.552,59.588,59.525,59.543,13300.0
2012-12-14 12:10:00,66.12,66.12,66.08,66.11,13000.0,59.552,59.552,59.516,59.543,13000.0
2012-12-14 12:15:00,66.11,66.14,66.09,66.1,19900.0,59.543,59.57,59.525,59.534,19900.0
2012-12-14 12:20:00,66.1,66.12,66.08,66.1,35200.0,59.534,59.552,59.516,59.534,35200.0
2012-12-14 12:25:00,66.1,66.14,66.08,66.14,23200.0,59.534,59.57,59.516,59.57,23200.0
2012-12-14 12:30:00,66.14,66.22,66.14,66.17,7800.0,59.57,59.642,59.57,59.597,7800.0
2012-12-14 12:35:00,66.18,66.18,66.08,66.09,16100.0,59.606,59.606,59.516,59.525,16100.0
2012-12-14 12:40:00,66.09,66.18,66.08,66.14,14000.0,59.525,59.606,59.516,59.57,14000.0
2012-12-14 12:45:00,66.13,66.18,66.12,66.15,8000.0,59.561,59.606,59.552,59.579,8000.0
2012-12-14 12:50:00,66.15,66.21,66.13,66.16,21000.0,59.579,59.633,59.561,59.588,21000.0
2012-12-14 12:55:00,66.17,66.2,66.07,66.16,22200.0,59.597,59.624,59.5069,59.588,22200.0
2012-12-14 13:00:00,66.17,66.21,66.17,66.17,5800.0,59.597,59.633,59.597,59.597,5800.0
2012-12-14 13:05:00,66.17,66.21,66.16,66.21,7400.0,59.597,59.633,59.588,59.633,7400.0
2012-12-14 13:10:00,66.2,66.23,66.16,66.18,12300.0,59.624,59.6511,59.588,59.606,12300.0
2012-12-14 13:15:00,66.18,66.21,66.17,66.18,11900.0,59.606,59.633,59.597,59.606,11900.0
2012-12-14 13:20:00,66.18,66.24,66.17,66.24,11400.0,59.606,59.6601,59.597,59.6601,11400.0
2012-12-14 13:25:00,66.24,66.25,66.22,66.24,6900.0,59.6601,59.6691,59.642,59.6601,6900.0
2012-12-14 13:30:00,66.24,66.24,66.2,66.23,12700.0,59.6601,59.6601,59.624,59.6511,12700.0
2012-12-14 13:35:00,66.22,66.23,66.21,66.22,7200.0,59.642,59.6511,59.633,59.642,7200.0
2012-12-14 13:40:00,66.22,66.23,66.21,66.22,9700.0,59.642,59.6511,59.633,59.642,9700.0
2012-12-14 13:45:00,66.23,66.29,66.22,66.24,10600.0,59.6511,59.7051,59.642,59.6601,10600.0
2012-12-14 13:50:00,66.25,66.25,66.21,66.21,12200.0,59.6691,59.6691,59.633,59.633,12200.0
2012-12-14 13:55:00,66.21,66.24,66.2,66.21,12500.0,59.633,59.6601,59.624,59.633,12500.0
2012-12-14 14:00:00,66.21,66.26,66.2,66.26,13600.0,59.633,59.6781,59.624,59.6781,13600.0
2012-12-14 14:05:00,66.26,66.27,66.22,66.27,12700.0,59.6781,59.6871,59.642,59.6871,12700.0
2012-12-14 14:10:00,66.28,66.28,66.22,66.27,18300.0,59.6961,59.6961,59.642,59.6871,18300.0
2012-12-14 14:15:00,66.28,66.28,66.16,66.17,14800.0,59.6961,59.6961,59.588,59.597,14800.0
2012-12-14 14:20:00,66.17,66.17,66.08,66.08,7600.0,59.597,59.597,59.516,59.516,7600.0
2012-12-14 14:25:00,66.09,66.09,66.03,66.03,23800.0,59.525,59.525,59.4709,59.4709,23800.0
2012-12-14 14:30:00,66.04,66.06,66.02,66.06,15900.0,59.4799,59.4979,59.4619,59.4979,15900.0
2012-12-14 14:35:00,66.05,66.06,66.04,66.05,30700.0,59.4889,59.4979,59.4799,59.4889,30700.0
2012-12-14 14:40:00,66.05,66.08,66.04,66.06,13200.0,59.4889,59.516,59.4799,59.4979,13200.0
2012-12-14 14:45:00,66.08,66.09,66.06,66.06,3100.0,59.516,59.525,59.4979,59.4979,3100.0
2012-12-14 14:50:00,66.06,66.1,66.06,66.08,10200.0,59.4979,59.534,59.4979,59.516,10200.0
2012-12-14 14:55:00,66.08,66.09,66.07,66.09,15600.0,59.516,59.525,59.5069,59.525,15600.0
2012-12-14 15:00:00,66.09,66.11,66.09,66.1,14500.0,59.525,59.543,59.525,59.534,14500.0
2012-12-14 15:05:00,66.1,66.17,66.07,66.11,38700.0,59.534,59.597,59.5069,59.543,38700.0
2012-12-14 15:10:00,66.1,66.13,66.07,66.09,15700.0,59.534,59.561,59.5069,59.525,15700.0
2012-12-14 15:15:00,66.09,66.15,66.01,66.08,53200.0,59.525,59.579,59.4529,59.516,53200.0
2012-12-14 15:20:00,66.08,66.13,66.07,66.09,15800.0,59.516,59.561,59.5069,59.525,15800.0
2012-12-14 15:25:00,66.09,66.11,66.06,66.09,16200.0,59.525,59.543,59.4979,59.525,16200.0
2012-12-14 15:30:00,66.09,66.18,66.09,66.14,17200.0,59.525,59.606,59.525,59.57,17200.0
2012-12-14 15:35:00,66.14,66.17,66.12,66.12,20400.0,59.57,59.597,59.552,59.552,20400.0
2012-12-14 15:40:00,66.11,66.13,66.1,66.11,21200.0,59.543,59.561,59.534,59.543,21200.0
2012-12-14 15:45:00,66.1,66.13,66.05,66.05,26900.0,59.534,59.561,59.4889,59.4889,26900.0
2012-12-14 15:50:00,66.05,66.07,66.01,66.07,59800.0,59.4889,59.5069,59.4529,59.5069,59800.0
2012-12-14 15:55:00,66.06,66.12,66.05,66.12,41500.0,59.4979,59.552,59.4889,59.552,41500.0
2012-12-17 09:30:00,66.28,66.61,66.07,66.61,26200.0,59.6961,59.9933,59.5069,59.9933,26200.0
2012-12-17 09:35:00,66.53,66.56,66.36,66.47,9500.0,59.9213,59.9483,59.7681,59.8672,9500.0
2012-12-17 09:40:00,66.43,66.73,66.41,66.72,25800.0,59.8312,60.1014,59.8132,60.0924,25800.0
2012-12-17 09:45:00,66.71,66.76,66.56,66.64,7500.0,60.0834,60.1284,59.9483,60.0203,7500.0
2012-12-17 09:50:00,66.64,66.7,66.59,66.69,11800.0,60.0203,60.0744,59.9753,60.0654,11800.0
2012-12-17 09:55:00,66.69,66.71,66.59,66.64,14000.0,60.0654,60.0834,59.9753,60.0203,14000.0
2012-12-17 10:00:00,66.65,66.7,66.55,66.58,18900.0,60.0293,60.0744,59.9393,59.9663,18900.0
2012-12-17 10:05:00,66.58,66.69,66.53,66.69,8300.0,59.9663,60.0654,59.9213,60.0654,8300.0
2012-12-17 10:10:00,66.65,66.76,66.62,66.71,34500.0,60.0293,60.1284,60.0023,60.0834,34500.0
2012-12-17 10:15:00,66.71,66.86,66.66,66.82,34400.0,60.0834,60.2185,60.0383,60.1824,34400.0
2012-12-17 10:20:00,66.82,67.03,66.78,67.02,26900.0,60.1824,60.3716,60.1464,60.3626,26900.0
2012-12-17 10:25:00,67.02,67.19,67.01,67.18,21300.0,60.3626,60.5157,60.3536,60.5067,21300.0
2012-12-17 10:30:00,67.17,67.28,67.13,67.26,24100.0,60.4977,60.5968,60.4617,60.5787,24100.0
2012-12-17 10:35:00,67.27,67.32,67.19,67.22,10600.0,60.5877,60.6328,60.5157,60.5427,10600.0
2012-12-17 10:40:00,67.2,67.21,66.91,66.93,21800.0,60.5247,60.5337,60.2635,60.2815,21800.0
2012-12-17 10:45:00,66.92,66.99,66.8,66.82,17500.0,60.2725,60.3356,60.1644,60.1824,17500.0
2012-12-17 10:50:00,66.82,66.85,66.7,66.71,14200.0,60.1824,60.2095,60.0744,60.0834,14200.0
2012-12-17 10:55:00,66.71,66.73,66.59,66.67,11800.0,60.0834,60.1014,59.9753,60.0473,11800.0
2012-12-17 11:00:00,66.66,66.85,66.64,66.81,11300.0,60.0383,60.2095,60.0203,60.1734,11300.0
2012-12-17 11:05:00,66.8,66.8,66.72,66.75,4000.0,60.1644,60.1644,60.0924,60.1194,4000.0
2012-12-17 11:10:00,66.74,66.77,66.69,66.69,6000.0,60.1104,60.1374,60.0654,60.0654,6000.0
2012-12-17 11:15:00,66.69,66.73,66.66,66.73,4000.0,60.0654,60.1014,60.0383,60.1014,4000.0
2012-12-17 11:20:00,66.73,66.86,66.7,66.84,53600.0,60.1014,60.2185,60.0744,60.2005,53600.0
2012-12-17 11:25:00,66.84,66.86,66.75,66.8,21800.0,60.2005,60.2185,60.1194,60.1644,21800.0
2012-12-17 11:30:00,66.76,66.87,66.72,66.83,5400.0,60.1284,60.2275,60.0924,60.1915,5400.0
2012-12-17 11:35:00,66.81,66.85,66.79,66.81,22800.0,60.1734,60.2095,60.1554,60.1734,22800.0
2012-12-17 11:40:00,66.83,67.06,66.82,67.05,35100.0,60.1915,60.3986,60.1824,60.3896,35100.0
2012-12-17 11:45:00,67.04,67.06,67.01,67.06,7900.0,60.3806,60.3986,60.3536,60.3986,7900.0
2012-12-17 11:50:00,67.06,67.07,67.05,67.07,3500.0,60.3986,60.4076,60.3896,60.4076,3500.0
2012-12-17 11:55:00,67.06,67.14,67.06,67.12,37400.0,60.3986,60.4707,60.3986,60.4526,37400.0
2012-12-17 12:00:00,67.13,67.19,67.09,67.13,7900.0,60.4617,60.5157,60.4256,60.4617,7900.0
2012-12-17 12:05:00,67.13,67.22,67.11,67.22,8300.0,60.4617,60.5427,60.4436,60.5427,8300.0
2012-12-17 12:10:00,67.24,67.24,67.21,67.22,3700.0,60.5607,60.5607,60.5337,60.5427,3700.0
2012-12-17 12:15:00,67.24,67.34,67.23,67.29,42400.0,60.5607,60.6508,60.5517,60.6058,42400.0
2012-12-17 12:20:00,67.3,67.42,67.3,67.38,39000.0,60.6148,60.7228,60.6148,60.6868,39000.0
2012-12-17 12:25:00,67.39,67.39,67.29,67.29,19000.0,60.6958,60.6958,60.6058,60.6058,19000.0
2012-12-17 12:30:00,67.29,67.34,67.26,67.26,6200.0,60.6058,60.6508,60.5787,60.5787,6200.0
2012-12-17 12:35:00,67.26,67.27,67.17,67.2,12700.0,60.5787,60.5877,60.4977,60.5247,12700.0
2012-12-17 12:40:00,67.21,67.23,67.12,67.12,10600.0,60.5337,60.5517,60.4526,60.4526,10600.0
2012-12-17 12:45:00,67.11,67.11,67.07,67.08,6600.0,60.4436,60.4436,60.4076,60.4166,6600.0
2012-12-17 12:50:00,67.07,67.07,67.03,67.07,10900.0,60.4076,60.4076,60.3716,60.4076,10900.0
2012-12-17 12:55:00,67.08,67.11,67.08,67.08,4600.0,60.4166,60.4436,60.4166,60.4166,4600.0
2012-12-17 13:00:00,67.09,67.12,67.08,67.1,7200.0,60.4256,60.4526,60.4166,60.4346,7200.0
2012-12-17 13:05:00,67.05,67.07,67.05,67.05,5200.0,60.3896,60.4076,60.3896,60.3896,5200.0
2012-12-17 13:10:00,67.04,67.09,67.04,67.06,8300.0,60.3806,60.4256,60.3806,60.3986,8300.0
2012-12-17 13:15:00,67.08,67.08,67.03,67.03,5700.0,60.4166,60.4166,60.3716,60.3716,5700.0
2012-12-17 13:20:00,67.03,67.09,67.03,67.07,10000.0,60.3716,60.4256,60.3716,60.4076,10000.0
2012-12-17 13:25:00,67.05,67.14,67.05,67.14,8600.0,60.3896,60.4707,60.3896,60.4707,8600.0
2012-12-17 13:30:00,67.14,67.15,67.07,67.07,7300.0,60.4707,60.4797,60.4076,60.4076,7300.0
2012-12-17 13:35:00,67.07,67.07,67.03,67.05,6300.0,60.4076,60.4076,60.3716,60.3896,6300.0
2012-12-17 13:40:00,67.03,67.06,67.02,67.06,9700.0,60.3716,60.3986,60.3626,60.3986,9700.0
2012-12-17 13:45:00,67.04,67.09,67.01,67.07,12000.0,60.3806,60.4256,60.3536,60.4076,12000.0
2012-12-17 13:50:00,67.05,67.06,66.97,66.97,5500.0,60.3896,60.3986,60.3175,60.3175,5500.0
2012-12-17 13:55:00,66.96,66.97,66.94,66.94,6700.0,60.3085,60.3175,60.2905,60.2905,6700.0
2012-12-17 14:00:00,66.94,67.06,66.91,67.0,14100.0,60.2905,60.3986,60.2635,60.3446,14100.0
2012-12-17 14:05:00,67.0,67.0,66.95,66.98,6500.0,60.3446,60.3446,60.2995,60.3266,6500.0
2012-12-17 14:10:00,66.97,66.98,66.89,66.92,10900.0,60.3175,60.3266,60.2455,60.2725,10900.0
2012-12-17 14:15:00,66.9,66.93,66.85,66.85,5100.0,60.2545,60.2815,60.2095,60.2095,5100.0
2012-12-17 14:20:00,66.84,66.84,66.75,66.77,10400.0,60.2005,60.2005,60.1194,60.1374,10400.0
2012-12-17 14:25:00,66.78,66.79,66.77,66.78,5000.0,60.1464,60.1554,60.1374,60.1464,5000.0
2012-12-17 14:30:00,66.77,66.8,66.74,66.79,5900.0,60.1374,60.1644,60.1104,60.1554,5900.0
2012-12-17 14:35:00,66.79,66.81,66.76,66.77,5900.0,60.1554,60.1734,60.1284,60.1374,5900.0
2012-12-17 14:40:00,66.77,66.77,66.72,66.72,7300.0,60.1374,60.1374,60.0924,60.0924,7300.0
2012-12-17 14:45:00,66.71,66.78,66.7,66.78,10400.0,60.0834,60.1464,60.0744,60.1464,10400.0
2012-12-17 14:50:00,66.78,66.79,66.75,66.78,7400.0,60.1464,60.1554,60.1194,60.1464,7400.0
2012-12-17 14:55:00,66.78,66.89,66.78,66.86,9200.0,60.1464,60.2455,60.1464,60.2185,9200.0
2012-12-17 15:00:00,66.87,66.87,66.83,66.84,15000.0,60.2275,60.2275,60.1915,60.2005,15000.0
2012-12-17 15:05:00,66.84,66.89,66.81,66.88,12700.0,60.2005,60.2455,60.1734,60.2365,12700.0
2012-12-17 15:10:00,66.87,66.88,66.77,66.77,11400.0,60.2275,60.2365,60.1374,60.1374,11400.0
2012-12-17 15:15:00,66.77,66.81,66.75,66.76,21800.0,60.1374,60.1734,60.1194,60.1284,21800.0
2012-12-17 15:20:00,66.76,66.8,66.71,66.75,17100.0,60.1284,60.1644,60.0834,60.1194,17100.0
2012-12-17 15:25:00,66.74,66.8,66.73,66.76,11900.0,60.1104,60.1644,60.1014,60.1284,11900.0
2012-12-17 15:30:00,66.77,66.8,66.74,66.79,13400.0,60.1374,60.1644,60.1104,60.1554,13400.0
2012-12-17 15:35:00,66.78,66.8,66.74,66.78,17700.0,60.1464,60.1644,60.1104,60.1464,17700.0
2012-12-17 15:40:00,66.79,66.8,66.74,66.76,23200.0,60.1554,60.1644,60.1104,60.1284,23200.0
2012-12-17 15:45:00,66.73,66.84,66.71,66.76,39500.0,60.1014,60.2005,60.0834,60.1284,39500.0
2012-12-17 15:50:00,66.76,66.8,66.76,66.8,39100.0,60.1284,60.1644,60.1284,60.1644,39100.0
2012-12-17 15:55:00,66.79,66.82,66.77,66.82,98600.0,60.1554,60.1824,60.1374,60.1824,98600.0
2012-12-18 09:30:00,67.05,67.11,66.79,66.84,35100.0,60.3896,60.4436,60.1554,60.2005,35100.0
2012-12-18 09:35:00,66.86,67.08,66.84,67.06,13500.0,60.2185,60.4166,60.2005,60.3986,13500.0
2012-12-18 09:40:00,67.08,67.21,67.03,67.18,12300.0,60.4166,60.5337,60.3716,60.5067,12300.0
2012-12-18 09:45:00,67.18,67.41,67.15,67.36,23400.0,60.5067,60.7138,60.4797,60.6688,23400.0
2012-12-18 09:50:00,67.34,67.52,67.34,67.46,16700.0,60.6508,60.8129,60.6508,60.7589,16700.0
2012-12-18 09:55:00,67.47,67.59,67.41,67.41,12300.0,60.7679,60.876,60.7138,60.7138,12300.0
2012-12-18 10:00:00,67.42,67.65,67.42,67.58,15400.0,60.7228,60.93,60.7228,60.867,15400.0
2012-12-18 10:05:00,67.57,67.57,67.4,67.41,13800.0,60.8579,60.8579,60.7048,60.7138,13800.0
2012-12-18 10:10:00,67.41,67.46,67.36,67.39,14100.0,60.7138,60.7589,60.6688,60.6958,14100.0
2012-12-18 10:15:00,67.38,67.42,67.28,67.31,10300.0,60.6868,60.7228,60.5968,60.6238,10300.0
2012-12-18 10:20:00,67.32,67.35,67.23,67.33,44500.0,60.6328,60.6598,60.5517,60.6418,44500.0
2012-12-18 10:25:00,67.34,67.59,67.34,67.59,14600.0,60.6508,60.876,60.6508,60.876,14600.0
2012-12-18 10:30:00,67.62,67.72,67.57,67.7,14300.0,60.903,60.993,60.8579,60.975,14300.0
2012-12-18 10:35:00,67.71,67.88,67.7,67.87,42800.0,60.984,61.1371,60.975,61.1281,42800.0
2012-12-18 10:40:00,67.88,67.9,67.82,67.89,12100.0,61.1371,61.1552,61.0831,61.1462,12100.0
2012-12-18 10:45:00,67.88,67.91,67.83,67.9,9400.0,61.1371,61.1642,61.0921,61.1552,9400.0
2012-12-18 10:50:00,67.91,68.0,67.8,67.96,25000.0,61.1642,61.2452,61.0651,61.2092,25000.0
2012-12-18 10:55:00,67.97,68.05,67.94,68.03,20300.0,61.2182,61.2903,61.1912,61.2722,20300.0
2012-12-18 11:00:00,68.03,68.08,67.94,68.01,38200.0,61.2722,61.3173,61.1912,61.2542,38200.0
2012-12-18 11:05:00,68.02,68.06,67.98,68.01,29400.0,61.2632,61.2993,61.2272,61.2542,29400.0
2012-12-18 11:10:00,68.02,68.04,67.87,67.89,18000.0,61.2632,61.2813,61.1281,61.1462,18000.0
2012-12-18 11:15:00,67.89,68.04,67.89,68.0,13800.0,61.1462,61.2813,61.1462,61.2452,13800.0
2012-12-18 11:20:00,68.01,68.02,67.95,67.97,19100.0,61.2542,61.2632,61.2002,61.2182,19100.0
2012-12-18 11:25:00,67.95,67.95,67.89,67.91,14400.0,61.2002,61.2002,61.1462,61.1642,14400.0
2012-12-18 11:30:00,67.92,67.96,67.82,67.89,19400.0,61.1732,61.2092,61.0831,61.1462,19400.0
2012-12-18 11:35:00,67.9,67.93,67.79,67.83,19400.0,61.1552,61.1822,61.0561,61.0921,19400.0
2012-12-18 11:40:00,67.84,67.91,67.84,67.89,13100.0,61.1011,61.1642,61.1011,61.1462,13100.0
2012-12-18 11:45:00,67.91,67.97,67.91,67.93,9100.0,61.1642,61.2182,61.1642,61.1822,9100.0
2012-12-18 11:50:00,67.94,67.94,67.88,67.88,4500.0,61.1912,61.1912,61.1371,61.1371,4500.0
2012-12-18 11:55:00,67.89,67.92,67.75,67.76,6000.0,61.1462,61.1732,61.0201,61.0291,6000.0
2012-12-18 12:00:00,67.77,67.8,67.75,67.77,4800.0,61.0381,61.0651,61.0201,61.0381,4800.0
2012-12-18 12:05:00,67.76,67.78,67.75,67.78,5200.0,61.0291,61.0471,61.0201,61.0471,5200.0
2012-12-18 12:10:00,67.77,67.82,67.76,67.8,9500.0,61.0381,61.0831,61.0291,61.0651,9500.0
2012-12-18 12:15:00,67.81,67.83,67.8,67.82,5700.0,61.0741,61.0921,61.0651,61.0831,5700.0
2012-12-18 12:20:00,67.81,67.84,67.77,67.82,11500.0,61.0741,61.1011,61.0381,61.0831,11500.0
2012-12-18 12:25:00,67.83,67.88,67.77,67.83,14700.0,61.0921,61.1371,61.0381,61.0921,14700.0
2012-12-18 12:30:00,67.82,67.84,67.74,67.74,11100.0,61.0831,61.1011,61.0111,61.0111,11100.0
2012-12-18 12:35:00,67.73,67.89,67.72,67.88,21900.0,61.002,61.1462,60.993,61.1371,21900.0
2012-12-18 12:40:00,67.91,68.01,67.86,68.0,18500.0,61.1642,61.2542,61.1191,61.2452,18500.0
2012-12-18 12:45:00,68.03,68.06,67.94,67.98,13200.0,61.2722,61.2993,61.1912,61.2272,13200.0
2012-12-18 12:50:00,68.02,68.11,68.01,68.04,7800.0,61.2632,61.3443,61.2542,61.2813,7800.0
2012-12-18 12:55:00,68.05,68.11,68.02,68.06,10700.0,61.2903,61.3443,61.2632,61.2993,10700.0
2012-12-18 13:00:00,68.09,68.11,68.05,68.11,8700.0,61.3263,61.3443,61.2903,61.3443,8700.0
2012-12-18 13:05:00,68.1,68.15,68.1,68.12,7900.0,61.3353,61.3803,61.3353,61.3533,7900.0
2012-12-18 13:10:00,68.13,68.19,68.09,68.09,9500.0,61.3623,61.4164,61.3263,61.3263,9500.0
2012-12-18 13:15:00,68.11,68.11,68.07,68.1,14100.0,61.3443,61.3443,61.3083,61.3353,14100.0
2012-12-18 13:20:00,68.1,68.27,68.1,68.26,24800.0,61.3353,61.4884,61.3353,61.4794,24800.0
2012-12-18 13:25:00,68.26,68.38,68.26,68.35,23400.0,61.4794,61.5875,61.4794,61.5605,23400.0
2012-12-18 13:30:00,68.34,68.49,68.31,68.46,25500.0,61.5515,61.6866,61.5244,61.6595,25500.0
2012-12-18 13:35:00,68.47,68.51,68.35,68.38,28300.0,61.6685,61.7046,61.5605,61.5875,28300.0
2012-12-18 13:40:00,68.39,68.39,68.24,68.31,63900.0,61.5965,61.5965,61.4614,61.5244,63900.0
2012-12-18 13:45:00,68.32,68.39,68.32,68.37,7600.0,61.5334,61.5965,61.5334,61.5785,7600.0
2012-12-18 13:50:00,68.35,68.35,68.26,68.27,5200.0,61.5605,61.5605,61.4794,61.4884,5200.0
2012-12-18 13:55:00,68.28,68.3,68.24,68.28,11900.0,61.4974,61.5154,61.4614,61.4974,11900.0
2012-12-18 14:00:00,68.28,68.28,68.23,68.25,10000.0,61.4974,61.4974,61.4524,61.4704,10000.0
2012-12-18 14:05:00,68.26,68.26,68.22,68.25,10900.0,61.4794,61.4794,61.4434,61.4704,10900.0
2012-12-18 14:10:00,68.24,68.31,68.23,68.3,11600.0,61.4614,61.5244,61.4524,61.5154,11600.0
2012-12-18 14:15:00,68.31,68.34,68.29,68.3,18300.0,61.5244,61.5515,61.5064,61.5154,18300.0
2012-12-18 14:20:00,68.31,68.35,68.28,68.3,29100.0,61.5244,61.5605,61.4974,61.5154,29100.0
2012-12-18 14:25:00,68.28,68.29,68.23,68.24,36900.0,61.4974,61.5064,61.4524,61.4614,36900.0
2012-12-18 14:30:00,68.21,68.26,68.19,68.22,10600.0,61.4344,61.4794,61.4164,61.4434,10600.0
2012-12-18 14:35:00,68.22,68.27,68.22,68.27,28400.0,61.4434,61.4884,61.4434,61.4884,28400.0
2012-12-18 14:40:00,68.27,68.29,68.26,68.27,7900.0,61.4884,61.5064,61.4794,61.4884,7900.0
2012-12-18 14:45:00,68.27,68.34,68.27,68.33,10000.0,61.4884,61.5515,61.4884,61.5424,10000.0
2012-12-18 14:50:00,68.3,68.34,68.29,68.3,8100.0,61.5154,61.5515,61.5064,61.5154,8100.0
2012-12-18 14:55:00,68.31,68.35,68.3,68.34,7300.0,61.5244,61.5605,61.5154,61.5515,7300.0
2012-12-18 15:00:00,68.34,68.37,68.28,68.36,14900.0,61.5515,61.5785,61.4974,61.5695,14900.0
2012-12-18 15:05:00,68.38,68.4,68.31,68.33,17100.0,61.5875,61.6055,61.5244,61.5424,17100.0
2012-12-18 15:10:00,68.34,68.36,68.29,68.31,22600.0,61.5515,61.5695,61.5064,61.5244,22600.0
2012-12-18 15:15:00,68.31,68.33,68.28,68.33,14400.0,61.5244,61.5424,61.4974,61.5424,14400.0
2012-12-18 15:20:00,68.33,68.38,68.33,68.33,25700.0,61.5424,61.5875,61.5424,61.5424,25700.0
2012-12-18 15:25:00,68.31,68.34,68.29,68.3,24000.0,61.5244,61.5515,61.5064,61.5154,24000.0
2012-12-18 15:30:00,68.3,68.33,68.29,68.31,21900.0,61.5154,61.5424,61.5064,61.5244,21900.0
2012-12-18 15:35:00,68.32,68.36,68.32,68.36,16300.0,61.5334,61.5695,61.5334,61.5695,16300.0
2012-12-18 15:40:00,68.36,68.4,68.33,68.35,23500.0,61.5695,61.6055,61.5424,61.5605,23500.0
2012-12-18 15:45:00,68.35,68.35,68.27,68.32,42500.0,61.5605,61.5605,61.4884,61.5334,42500.0
2012-12-18 15:50:00,68.32,68.35,68.3,68.33,37700.0,61.5334,61.5605,61.5154,61.5424,37700.0
2012-12-18 15:55:00,68.34,68.39,68.29,68.34,56600.0,61.5515,61.5965,61.5064,61.5515,56600.0
2012-12-19 09:30:00,68.49,68.49,68.04,68.09,33100.0,61.6866,61.6866,61.2813,61.3263,33100.0
2012-12-19 09:35:00,68.09,68.27,68.03,68.25,62100.0,61.3263,61.4884,61.2722,61.4704,62100.0
2012-12-19 09:40:00,68.25,68.29,67.95,67.97,13200.0,61.4704,61.5064,61.2002,61.2182,13200.0
2012-12-19 09:45:00,67.98,68.09,67.9,67.92,16900.0,61.2272,61.3263,61.1552,61.1732,16900.0
2012-12-19 09:50:00,67.93,67.94,67.82,67.85,11500.0,61.1822,61.1912,61.0831,61.1101,11500.0
2012-12-19 09:55:00,67.82,68.09,67.82,67.94,26100.0,61.0831,61.3263,61.0831,61.1912,26100.0
2012-12-19 10:00:00,68.05,68.05,67.85,67.89,8400.0,61.2903,61.2903,61.1101,61.1462,8400.0
2012-12-19 10:05:00,67.89,68.09,67.84,68.07,14600.0,61.1462,61.3263,61.1011,61.3083,14600.0
2012-12-19 10:10:00,68.07,68.07,67.94,68.0,8800.0,61.3083,61.3083,61.1912,61.2452,8800.0
2012-12-19 10:15:00,67.99,68.11,67.91,67.94,14600.0,61.2362,61.3443,61.1642,61.1912,14600.0
2012-12-19 10:20:00,67.94,67.98,67.91,67.92,11700.0,61.1912,61.2272,61.1642,61.1732,11700.0
2012-12-19 10:25:00,67.94,68.1,67.91,68.08,10900.0,61.1912,61.3353,61.1642,61.3173,10900.0
2012-12-19 10:30:00,68.06,68.06,67.97,68.02,8600.0,61.2993,61.2993,61.2182,61.2632,8600.0
2012-12-19 10:35:00,68.03,68.22,68.02,68.17,5500.0,61.2722,61.4434,61.2632,61.3983,5500.0
2012-12-19 10:40:00,68.18,68.22,67.95,67.97,18100.0,61.4073,61.4434,61.2002,61.2182,18100.0
2012-12-19 10:45:00,67.95,68.03,67.95,68.03,18600.0,61.2002,61.2722,61.2002,61.2722,18600.0
2012-12-19 10:50:00,68.0,68.09,68.0,68.06,5100.0,61.2452,61.3263,61.2452,61.2993,5100.0
2012-12-19 10:55:00,68.04,68.05,68.01,68.03,6000.0,61.2813,61.2903,61.2542,61.2722,6000.0
2012-12-19 11:00:00,68.04,68.08,68.0,68.02,5500.0,61.2813,61.3173,61.2452,61.2632,5500.0
2012-12-19 11:05:00,68.03,68.12,67.98,68.1,7300.0,61.2722,61.3533,61.2272,61.3353,7300.0
2012-12-19 11:10:00,68.11,68.2,68.11,68.16,4100.0,61.3443,61.4254,61.3443,61.3893,4100.0
2012-12-19 11:15:00,68.16,68.16,68.11,68.14,3900.0,61.3893,61.3893,61.3443,61.3713,3900.0
2012-12-19 11:20:00,68.16,68.21,68.02,68.05,5700.0,61.3893,61.4344,61.2632,61.2903,5700.0
2012-12-19 11:25:00,68.04,68.07,68.02,68.05,3000.0,61.2813,61.3083,61.2632,61.2903,3000.0
2012-12-19 11:30:00,68.03,68.15,68.02,68.13,7300.0,61.2722,61.3803,61.2632,61.3623,7300.0
2012-12-19 11:35:00,68.12,68.16,68.1,68.12,13900.0,61.3533,61.3893,61.3353,61.3533,13900.0
2012-12-19 11:40:00,68.13,68.18,68.1,68.17,6000.0,61.3623,61.4073,61.3353,61.3983,6000.0
2012-12-19 11:45:00,68.16,68.19,68.11,68.11,4900.0,61.3893,61.4164,61.3443,61.3443,4900.0
2012-12-19 11:50:00,68.12,68.17,68.1,68.13,30200.0,61.3533,61.3983,61.3353,61.3623,30200.0
2012-12-19 11:55:00,68.13,68.13,68.07,68.12,33200.0,61.3623,61.3623,61.3083,61.3533,33200.0
2012-12-19 12:00:00,68.12,68.15,68.02,68.03,13300.0,61.3533,61.3803,61.2632,61.2722,13300.0
2012-12-19 12:05:00,68.01,68.04,67.96,68.0,7700.0,61.2542,61.2813,61.2092,61.2452,7700.0
2012-12-19 12:10:00,68.0,68.05,67.96,67.98,8800.0,61.2452,61.2903,61.2092,61.2272,8800.0
2012-12-19 12:15:00,67.97,68.02,67.95,68.0,8100.0,61.2182,61.2632,61.2002,61.2452,8100.0
2012-12-19 12:20:00,67.98,68.05,67.98,68.0,6700.0,61.2272,61.2903,61.2272,61.2452,6700.0
2012-12-19 12:25:00,67.99,68.1,67.98,68.06,7200.0,61.2362,61.3353,61.2272,61.2993,7200.0
2012-12-19 12:30:00,68.07,68.09,68.02,68.04,7100.0,61.3083,61.3263,61.2632,61.2813,7100.0
2012-12-19 12:35:00,68.02,68.06,68.0,68.04,9800.0,61.2632,61.2993,61.2452,61.2813,9800.0
2012-12-19 12:40:00,68.04,68.15,68.01,68.11,10100.0,61.2813,61.3803,61.2542,61.3443,10100.0
2012-12-19 12:45:00,68.13,68.15,68.05,68.08,5700.0,61.3623,61.3803,61.2903,61.3173,5700.0
2012-12-19 12:50:00,68.07,68.07,67.99,68.0,4400.0,61.3083,61.3083,61.2362,61.2452,4400.0
2012-12-19 12:55:00,67.99,68.07,67.99,68.03,8000.0,61.2362,61.3083,61.2362,61.2722,8000.0
2012-12-19 13:00:00,68.02,68.08,67.99,68.07,7900.0,61.2632,61.3173,61.2362,61.3083,7900.0
2012-12-19 13:05:00,68.08,68.1,68.01,68.04,4500.0,61.3173,61.3353,61.2542,61.2813,4500.0
2012-12-19 13:10:00,68.03,68.05,67.99,68.04,11100.0,61.2722,61.2903,61.2362,61.2813,11100.0
2012-12-19 13:15:00,68.03,68.03,67.99,68.01,11300.0,61.2722,61.2722,61.2362,61.2542,11300.0
2012-12-19 13:20:00,68.01,68.03,67.98,68.0,8300.0,61.2542,61.2722,61.2272,61.2452,8300.0
2012-12-19 13:25:00,68.0,68.0,67.96,67.96,12100.0,61.2452,61.2452,61.2092,61.2092,12100.0
2012-12-19 13:30:00,67.93,67.98,67.93,67.98,8500.0,61.1822,61.2272,61.1822,61.2272,8500.0
2012-12-19 13:35:00,67.97,67.98,67.88,67.88,7700.0,61.2182,61.2272,61.1371,61.1371,7700.0
2012-12-19 13:40:00,67.88,67.95,67.87,67.88,17200.0,61.1371,61.2002,61.1281,61.1371,17200.0
2012-12-19 13:45:00,67.89,67.92,67.88,67.9,11900.0,61.1462,61.1732,61.1371,61.1552,11900.0
2012-12-19 13:50:00,67.9,67.92,67.86,67.91,6800.0,61.1552,61.1732,61.1191,61.1642,6800.0
2012-12-19 13:55:00,67.91,67.93,67.89,67.91,8300.0,61.1642,61.1822,61.1462,61.1642,8300.0
2012-12-19 14:00:00,67.92,67.95,67.87,67.91,17700.0,61.1732,61.2002,61.1281,61.1642,17700.0
2012-12-19 14:05:00,67.9,67.96,67.89,67.91,9800.0,61.1552,61.2092,61.1462,61.1642,9800.0
2012-12-19 14:10:00,67.92,67.97,67.92,67.93,6800.0,61.1732,61.2182,61.1732,61.1822,6800.0
2012-12-19 14:15:00,67.94,67.98,67.89,67.95,24000.0,61.1912,61.2272,61.1462,61.2002,24000.0
2012-12-19 14:20:00,67.96,67.98,67.92,67.93,5200.0,61.2092,61.2272,61.1732,61.1822,5200.0
2012-12-19 14:25:00,67.94,67.98,67.92,67.95,13200.0,61.1912,61.2272,61.1732,61.2002,13200.0
2012-12-19 14:30:00,67.93,67.94,67.87,67.87,12900.0,61.1822,61.1912,61.1281,61.1281,12900.0
2012-12-19 14:35:00,67.87,67.91,67.87,67.89,6700.0,61.1281,61.1642,61.1281,61.1462,6700.0
2012-12-19 14:40:00,67.89,67.89,67.86,67.88,19900.0,61.1462,61.1462,61.1191,61.1371,19900.0
2012-12-19 14:45:00,67.89,67.92,67.86,67.9,17000.0,61.1462,61.1732,61.1191,61.1552,17000.0
2012-12-19 14:50:00,67.91,67.93,67.88,67.93,17100.0,61.1642,61.1822,61.1371,61.1822,17100.0
2012-12-19 14:55:00,67.93,67.99,67.93,67.98,10900.0,61.1822,61.2362,61.1822,61.2272,10900.0
2012-12-19 15:00:00,67.98,68.03,67.96,68.01,22000.0,61.2272,61.2722,61.2092,61.2542,22000.0
2012-12-19 15:05:00,68.01,68.02,67.97,67.99,12300.0,61.2542,61.2632,61.2182,61.2362,12300.0
2012-12-19 15:10:00,68.0,68.01,67.92,67.94,16400.0,61.2452,61.2542,61.1732,61.1912,16400.0
2012-12-19 15:15:00,67.94,67.94,67.86,67.9,25800.0,61.1912,61.1912,61.1191,61.1552,25800.0
2012-12-19 15:20:00,67.91,68.05,67.91,68.05,21200.0,61.1642,61.2903,61.1642,61.2903,21200.0
2012-12-19 15:25:00,68.05,68.07,68.04,68.06,12800.0,61.2903,61.3083,61.2813,61.2993,12800.0
2012-12-19 15:30:00,68.05,68.07,68.01,68.05,22600.0,61.2903,61.3083,61.2542,61.2903,22600.0
2012-12-19 15:35:00,68.05,68.17,68.05,68.15,28600.0,61.2903,61.3983,61.2903,61.3803,28600.0
2012-12-19 15:40:00,68.14,68.17,68.04,68.04,23700.0,61.3713,61.3983,61.2813,61.2813,23700.0
2012-12-19 15:45:00,68.04,68.04,67.93,67.95,52400.0,61.2813,61.2813,61.1822,61.2002,52400.0
2012-12-19 15:50:00,67.96,67.96,67.81,67.84,40400.0,61.2092,61.2092,61.0741,61.1011,40400.0
2012-12-19 15:55:00,67.85,67.88,67.81,67.81,68900.0,61.1101,61.1371,61.0741,61.0741,68900.0
2012-12-20 09:30:00,67.91,67.99,67.69,67.99,11700.0,61.1642,61.2362,60.966,61.2362,11700.0
2012-12-20 09:35:00,67.92,67.99,67.68,67.7,8700.0,61.1732,61.2362,60.957,60.975,8700.0
2012-12-20 09:40:00,67.74,67.91,67.71,67.87,12800.0,61.0111,61.1642,60.984,61.1281,12800.0
2012-12-20 09:45:00,67.87,67.97,67.85,67.95,5200.0,61.1281,61.2182,61.1101,61.2002,5200.0
2012-12-20 09:50:00,67.92,67.93,67.77,67.77,10900.0,61.1732,61.1822,61.0381,61.0381,10900.0
2012-12-20 09:55:00,67.75,67.86,67.72,67.72,8300.0,61.0201,61.1191,60.993,60.993,8300.0
2012-12-20 10:00:00,67.77,67.91,67.77,67.87,13200.0,61.0381,61.1642,61.0381,61.1281,13200.0
2012-12-20 10:05:00,67.86,67.96,67.83,67.92,8700.0,61.1191,61.2092,61.0921,61.1732,8700.0
2012-12-20 10:10:00,67.92,67.99,67.89,67.93,9800.0,61.1732,61.2362,61.1462,61.1822,9800.0
2012-12-20 10:15:00,67.95,68.07,67.95,68.05,8400.0,61.2002,61.3083,61.2002,61.2903,8400.0
2012-12-20 10:20:00,68.03,68.05,67.98,68.0,5400.0,61.2722,61.2903,61.2272,61.2452,5400.0
2012-12-20 10:25:00,67.97,68.04,67.97,68.04,6800.0,61.2182,61.2813,61.2182,61.2813,6800.0
2012-12-20 10:30:00,68.03,68.03,67.94,67.95,8800.0,61.2722,61.2722,61.1912,61.2002,8800.0
2012-12-20 10:35:00,67.93,67.95,67.89,67.9,12500.0,61.1822,61.2002,61.1462,61.1552,12500.0
2012-12-20 10:40:00,67.89,67.93,67.89,67.9,6400.0,61.1462,61.1822,61.1462,61.1552,6400.0
2012-12-20 10:45:00,67.9,67.9,67.84,67.9,6800.0,61.1552,61.1552,61.1011,61.1552,6800.0
2012-12-20 10:50:00,67.89,67.9,67.86,67.86,6000.0,61.1462,61.1552,61.1191,61.1191,6000.0
2012-12-20 10:55:00,67.86,67.93,67.86,67.93,14400.0,61.1191,61.1822,61.1191,61.1822,14400.0
2012-12-20 11:00:00,67.93,68.09,67.92,68.09,18600.0,61.1822,61.3263,61.1732,61.3263,18600.0
2012-12-20 11:05:00,68.11,68.34,68.1,68.31,19700.0,61.3443,61.5515,61.3353,61.5244,19700.0
2012-12-20 11:10:00,68.31,68.36,68.28,68.28,20300.0,61.5244,61.5695,61.4974,61.4974,20300.0
2012-12-20 11:15:00,68.29,68.31,68.15,68.24,32300.0,61.5064,61.5244,61.3803,61.4614,32300.0
2012-12-20 11:20:00,68.24,68.24,68.13,68.17,4400.0,61.4614,61.4614,61.3623,61.3983,4400.0
2012-12-20 11:25:00,68.17,68.17,68.11,68.14,9100.0,61.3983,61.3983,61.3443,61.3713,9100.0
2012-12-20 11:30:00,68.11,68.24,68.11,68.22,7500.0,61.3443,61.4614,61.3443,61.4434,7500.0
2012-12-20 11:35:00,68.22,68.3,68.21,68.24,9900.0,61.4434,61.5154,61.4344,61.4614,9900.0
2012-12-20 11:40:00,68.25,68.26,68.18,68.26,7900.0,61.4704,61.4794,61.4073,61.4794,7900.0
2012-12-20 11:45:00,68.27,68.36,68.27,68.33,10700.0,61.4884,61.5695,61.4884,61.5424,10700.0
2012-12-20 11:50:00,68.34,68.4,68.32,68.39,14000.0,61.5515,61.6055,61.5334,61.5965,14000.0
2012-12-20 11:55:00,68.41,68.43,68.37,68.43,10500.0,61.6145,61.6325,61.5785,61.6325,10500.0
2012-12-20 12:00:00,68.43,68.45,68.37,68.43,13800.0,61.6325,61.6505,61.5785,61.6325,13800.0
2012-12-20 12:05:00,68.42,68.5,68.39,68.46,27600.0,61.6235,61.6956,61.5965,61.6595,27600.0
2012-12-20 12:10:00,68.46,68.54,68.46,68.53,20200.0,61.6595,61.7316,61.6595,61.7226,20200.0
2012-12-20 12:15:00,68.52,68.55,68.41,68.5,19200.0,61.7136,61.7406,61.6145,61.6956,19200.0
2012-12-20 12:20:00,68.49,68.51,68.45,68.46,10600.0,61.6866,61.7046,61.6505,61.6595,10600.0
2012-12-20 12:25:00,68.45,68.51,68.44,68.51,13200.0,61.6505,61.7046,61.6415,61.7046,13200.0
2012-12-20 12:30:00,68.5,68.55,68.45,68.48,7800.0,61.6956,61.7406,61.6505,61.6775,7800.0
2012-12-20 12:35:00,68.48,68.59,68.48,68.57,12400.0,61.6775,61.7766,61.6775,61.7586,12400.0
2012-12-20 12:40:00,68.57,68.59,68.48,68.51,7900.0,61.7586,61.7766,61.6775,61.7046,7900.0
2012-12-20 12:45:00,68.5,68.55,68.47,68.53,3500.0,61.6956,61.7406,61.6685,61.7226,3500.0
2012-12-20 12:50:00,68.53,68.59,68.5,68.56,6300.0,61.7226,61.7766,61.6956,61.7496,6300.0
2012-12-20 12:55:00,68.56,68.56,68.52,68.52,10200.0,61.7496,61.7496,61.7136,61.7136,10200.0
2012-12-20 13:00:00,68.55,68.56,68.49,68.51,3200.0,61.7406,61.7496,61.6866,61.7046,3200.0
2012-12-20 13:05:00,68.51,68.61,68.51,68.61,5300.0,61.7046,61.7946,61.7046,61.7946,5300.0
2012-12-20 13:10:00,68.6,68.6,68.44,68.5,6200.0,61.7856,61.7856,61.6415,61.6956,6200.0
2012-12-20 13:15:00,68.5,68.5,68.38,68.39,8200.0,61.6956,61.6956,61.5875,61.5965,8200.0
2012-12-20 13:20:00,68.41,68.42,68.36,68.4,3300.0,61.6145,61.6235,61.5695,61.6055,3300.0
2012-12-20 13:25:00,68.4,68.49,68.39,68.45,71700.0,61.6055,61.6866,61.5965,61.6505,71700.0
2012-12-20 13:30:00,68.44,68.44,68.29,68.29,35600.0,61.6415,61.6415,61.5064,61.5064,35600.0
2012-12-20 13:35:00,68.29,68.35,68.29,68.33,6800.0,61.5064,61.5605,61.5064,61.5424,6800.0
2012-12-20 13:40:00,68.34,68.35,68.28,68.33,5100.0,61.5515,61.5605,61.4974,61.5424,5100.0
2012-12-20 13:45:00,68.33,68.42,68.33,68.41,8200.0,61.5424,61.6235,61.5424,61.6145,8200.0
2012-12-20 13:50:00,68.41,68.42,68.39,68.42,7700.0,61.6145,61.6235,61.5965,61.6235,7700.0
2012-12-20 13:55:00,68.42,68.42,68.38,68.4,9500.0,61.6235,61.6235,61.5875,61.6055,9500.0
2012-12-20 14:00:00,68.37,68.38,68.29,68.33,7800.0,61.5785,61.5875,61.5064,61.5424,7800.0
2012-12-20 14:05:00,68.33,68.34,68.3,68.31,4600.0,61.5424,61.5515,61.5154,61.5244,4600.0
2012-12-20 14:10:00,68.33,68.33,68.26,68.3,8600.0,61.5424,61.5424,61.4794,61.5154,8600.0
2012-12-20 14:15:00,68.3,68.38,68.29,68.33,6900.0,61.5154,61.5875,61.5064,61.5424,6900.0
2012-12-20 14:20:00,68.33,68.35,68.27,68.3,7100.0,61.5424,61.5605,61.4884,61.5154,7100.0
2012-12-20 14:25:00,68.28,68.29,68.27,68.29,5200.0,61.4974,61.5064,61.4884,61.5064,5200.0
2012-12-20 14:30:00,68.29,68.35,68.27,68.28,9700.0,61.5064,61.5605,61.4884,61.4974,9700.0
2012-12-20 14:35:00,68.28,68.29,68.2,68.28,28900.0,61.4974,61.5064,61.4254,61.4974,28900.0
2012-12-20 14:40:00,68.29,68.29,68.23,68.28,17600.0,61.5064,61.5064,61.4524,61.4974,17600.0
2012-12-20 14:45:00,68.28,68.3,68.26,68.29,7800.0,61.4974,61.5154,61.4794,61.5064,7800.0
2012-12-20 14:50:00,68.28,68.29,68.22,68.27,19600.0,61.4974,61.5064,61.4434,61.4884,19600.0
2012-12-20 14:55:00,68.25,68.27,68.22,68.24,8800.0,61.4704,61.4884,61.4434,61.4614,8800.0
2012-12-20 15:00:00,68.23,68.23,68.14,68.15,11700.0,61.4524,61.4524,61.3713,61.3803,11700.0
2012-12-20 15:05:00,68.15,68.15,68.06,68.07,26000.0,61.3803,61.3803,61.2993,61.3083,26000.0
2012-12-20 15:10:00,68.06,68.06,68.01,68.03,20400.0,61.2993,61.2993,61.2542,61.2722,20400.0
2012-12-20 15:15:00,68.02,68.06,68.0,68.05,21700.0,61.2632,61.2993,61.2452,61.2903,21700.0
2012-12-20 15:20:00,68.05,68.13,68.05,68.1,37900.0,61.2903,61.3623,61.2903,61.3353,37900.0
2012-12-20 15:25:00,68.09,68.11,68.06,68.08,24000.0,61.3263,61.3443,61.2993,61.3173,24000.0
2012-12-20 15:30:00,68.08,68.13,68.08,68.09,15700.0,61.3173,61.3623,61.3173,61.3263,15700.0
2012-12-20 15:35:00,68.09,68.14,68.08,68.1,26700.0,61.3263,61.3713,61.3173,61.3353,26700.0
2012-12-20 15:40:00,68.1,68.16,68.1,68.14,14400.0,61.3353,61.3893,61.3353,61.3713,14400.0
2012-12-20 15:45:00,68.12,68.14,68.08,68.08,37200.0,61.3533,61.3713,61.3173,61.3173,37200.0
2012-12-20 15:50:00,68.08,68.09,68.01,68.05,55500.0,61.3173,61.3263,61.2542,61.2903,55500.0
2012-12-20 15:55:00,68.06,68.23,68.05,68.23,91100.0,61.2993,61.4524,61.2903,61.4524,91100.0
2012-12-21 09:30:00,67.69,68.0,67.42,67.97,314000.0,60.966,61.2452,60.7228,61.2182,314000.0
2012-12-21 09:35:00,67.96,67.97,67.59,67.74,32300.0,61.2092,61.2182,60.876,61.0111,32300.0
2012-12-21 09:40:00,67.73,67.76,67.57,67.59,22800.0,61.002,61.0291,60.8579,60.876,22800.0
2012-12-21 09:45:00,67.63,67.7,67.48,67.58,23000.0,60.912,60.975,60.7769,60.867,23000.0
2012-12-21 09:50:00,67.6,67.65,67.5,67.6,14000.0,60.885,60.93,60.7949,60.885,14000.0
2012-12-21 09:55:00,67.6,67.6,67.44,67.48,16900.0,60.885,60.885,60.7409,60.7769,16900.0
2012-12-21 10:00:00,67.49,67.52,67.33,67.35,20300.0,60.7859,60.8129,60.6418,60.6598,20300.0
2012-12-21 10:05:00,67.33,67.4,67.31,67.39,16700.0,60.6418,60.7048,60.6238,60.6958,16700.0
2012-12-21 10:10:00,67.39,67.45,67.31,67.45,15700.0,60.6958,60.7499,60.6238,60.7499,15700.0
2012-12-21 10:15:00,67.45,67.5,67.37,67.47,19000.0,60.7499,60.7949,60.6778,60.7679,19000.0
2012-12-21 10:20:00,67.47,67.55,67.46,67.5,12600.0,60.7679,60.8399,60.7589,60.7949,12600.0
2012-12-21 10:25:00,67.53,67.6,67.51,67.6,9200.0,60.8219,60.885,60.8039,60.885,9200.0
2012-12-21 10:30:00,67.59,67.65,67.52,67.52,15100.0,60.876,60.93,60.8129,60.8129,15100.0
2012-12-21 10:35:00,67.51,67.52,67.42,67.5,12800.0,60.8039,60.8129,60.7228,60.7949,12800.0
2012-12-21 10:40:00,67.5,67.55,67.42,67.53,9100.0,60.7949,60.8399,60.7228,60.8219,9100.0
2012-12-21 10:45:00,67.53,67.73,67.53,67.7,19800.0,60.8219,61.002,60.8219,60.975,19800.0
2012-12-21 10:50:00,67.69,67.78,67.67,67.78,13000.0,60.966,61.0471,60.948,61.0471,13000.0
2012-12-21 10:55:00,67.77,67.81,67.67,67.8,17800.0,61.0381,61.0741,60.948,61.0651,17800.0
2012-12-21 11:00:00,67.8,67.92,67.8,67.87,9900.0,61.0651,61.1732,61.0651,61.1281,9900.0
2012-12-21 11:05:00,67.86,67.91,67.75,67.87,22700.0,61.1191,61.1642,61.0201,61.1281,22700.0
2012-12-21 11:10:00,67.87,68.0,67.87,67.99,7900.0,61.1281,61.2452,61.1281,61.2362,7900.0
2012-12-21 11:15:00,67.98,67.98,67.91,67.93,8700.0,61.2272,61.2272,61.1642,61.1822,8700.0
2012-12-21 11:20:00,67.9,68.03,67.9,68.03,10600.0,61.1552,61.2722,61.1552,61.2722,10600.0
2012-12-21 11:25:00,68.03,68.08,67.98,68.0,10000.0,61.2722,61.3173,61.2272,61.2452,10000.0
2012-12-21 11:30:00,67.99,68.03,67.95,67.96,14900.0,61.2362,61.2722,61.2002,61.2092,14900.0
2012-12-21 11:35:00,67.96,67.97,67.88,67.91,18600.0,61.2092,61.2182,61.1371,61.1642,18600.0
2012-12-21 11:40:00,67.92,67.95,67.87,67.88,6200.0,61.1732,61.2002,61.1281,61.1371,6200.0
2012-12-21 11:45:00,67.87,67.92,67.86,67.91,5700.0,61.1281,61.1732,61.1191,61.1642,5700.0
2012-12-21 11:50:00,67.91,67.98,67.89,67.89,8300.0,61.1642,61.2272,61.1462,61.1462,8300.0
2012-12-21 11:55:00,67.9,67.98,67.89,67.97,4200.0,61.1552,61.2272,61.1462,61.2182,4200.0
2012-12-21 12:00:00,67.96,68.02,67.87,67.89,5700.0,61.2092,61.2632,61.1281,61.1462,5700.0
2012-12-21 12:05:00,67.89,67.96,67.89,67.96,7400.0,61.1462,61.2092,61.1462,61.2092,7400.0
2012-12-21 12:10:00,67.97,67.98,67.88,67.88,12400.0,61.2182,61.2272,61.1371,61.1371,12400.0
2012-12-21 12:15:00,67.88,67.98,67.88,67.98,8800.0,61.1371,61.2272,61.1371,61.2272,8800.0
2012-12-21 12:20:00,67.98,68.0,67.92,67.93,11300.0,61.2272,61.2452,61.1732,61.1822,11300.0
2012-12-21 12:25:00,67.93,67.98,67.93,67.97,7100.0,61.1822,61.2272,61.1822,61.2182,7100.0
2012-12-21 12:30:00,67.94,67.99,67.92,67.97,8000.0,61.1912,61.2362,61.1732,61.2182,8000.0
2012-12-21 12:35:00,67.98,68.05,67.93,67.95,18900.0,61.2272,61.2903,61.1822,61.2002,18900.0
2012-12-21 12:40:00,67.96,68.02,67.96,68.02,6200.0,61.2092,61.2632,61.2092,61.2632,6200.0
2012-12-21 12:45:00,68.03,68.09,68.02,68.03,10700.0,61.2722,61.3263,61.2632,61.2722,10700.0
2012-12-21 12:50:00,68.02,68.15,68.02,68.12,13100.0,61.2632,61.3803,61.2632,61.3533,13100.0
2012-12-21 12:55:00,68.13,68.3,68.13,68.27,7500.0,61.3623,61.5154,61.3623,61.4884,7500.0
2012-12-21 13:00:00,68.26,68.31,68.23,68.26,7900.0,61.4794,61.5244,61.4524,61.4794,7900.0
2012-12-21 13:05:00,68.25,68.25,68.19,68.19,4100.0,61.4704,61.4704,61.4164,61.4164,4100.0
2012-12-21 13:10:00,68.18,68.25,68.15,68.15,8300.0,61.4073,61.4704,61.3803,61.3803,8300.0
2012-12-21 13:15:00,68.11,68.18,68.09,68.15,3800.0,61.3443,61.4073,61.3263,61.3803,3800.0
2012-12-21 13:20:00,68.13,68.18,68.12,68.15,14600.0,61.3623,61.4073,61.3533,61.3803,14600.0
2012-12-21 13:25:00,68.14,68.14,68.08,68.12,7800.0,61.3713,61.3713,61.3173,61.3533,7800.0
2012-12-21 13:30:00,68.11,68.14,68.08,68.13,8100.0,61.3443,61.3713,61.3173,61.3623,8100.0
2012-12-21 13:35:00,68.14,68.29,68.14,68.29,7100.0,61.3713,61.5064,61.3713,61.5064,7100.0
2012-12-21 13:40:00,68.28,68.42,68.27,68.37,14300.0,61.4974,61.6235,61.4884,61.5785,14300.0
2012-12-21 13:45:00,68.37,68.38,68.31,68.33,4500.0,61.5785,61.5875,61.5244,61.5424,4500.0
2012-12-21 13:50:00,68.34,68.35,68.26,68.27,6700.0,61.5515,61.5605,61.4794,61.4884,6700.0
2012-12-21 13:55:00,68.3,68.32,68.23,68.32,8000.0,61.5154,61.5334,61.4524,61.5334,8000.0
2012-12-21 14:00:00,68.33,68.33,68.26,68.31,10000.0,61.5424,61.5424,61.4794,61.5244,10000.0
2012-12-21 14:05:00,68.31,68.31,68.18,68.19,5400.0,61.5244,61.5244,61.4073,61.4164,5400.0
2012-12-21 14:10:00,68.2,68.22,68.14,68.17,7000.0,61.4254,61.4434,61.3713,61.3983,7000.0
2012-12-21 14:15:00,68.17,68.21,68.15,68.18,6900.0,61.3983,61.4344,61.3803,61.4073,6900.0
2012-12-21 14:20:00,68.16,68.19,68.13,68.14,5300.0,61.3893,61.4164,61.3623,61.3713,5300.0
2012-12-21 14:25:00,68.14,68.19,68.13,68.15,14600.0,61.3713,61.4164,61.3623,61.3803,14600.0
2012-12-21 14:30:00,68.16,68.22,68.12,68.21,18400.0,61.3893,61.4434,61.3533,61.4344,18400.0
2012-12-21 14:35:00,68.22,68.22,68.13,68.13,11000.0,61.4434,61.4434,61.3623,61.3623,11000.0
2012-12-21 14:40:00,68.13,68.13,68.01,68.06,18500.0,61.3623,61.3623,61.2542,61.2993,18500.0
2012-12-21 14:45:00,68.06,68.06,67.66,68.03,19100.0,61.2993,61.2993,60.939,61.2722,19100.0
2012-12-21 14:50:00,68.05,68.06,68.01,68.06,15000.0,61.2903,61.2993,61.2542,61.2993,15000.0
2012-12-21 14:55:00,68.06,68.08,68.02,68.07,10000.0,61.2993,61.3173,61.2632,61.3083,10000.0
2012-12-21 15:00:00,68.07,68.15,68.05,68.13,13400.0,61.3083,61.3803,61.2903,61.3623,13400.0
2012-12-21 15:05:00,68.12,68.17,68.11,68.13,14700.0,61.3533,61.3983,61.3443,61.3623,14700.0
2012-12-21 15:10:00,68.14,68.2,68.12,68.2,13600.0,61.3713,61.4254,61.3533,61.4254,13600.0
2012-12-21 15:15:00,68.19,68.25,68.16,68.25,13400.0,61.4164,61.4704,61.3893,61.4704,13400.0
2012-12-21 15:20:00,68.25,68.25,68.19,68.21,13400.0,61.4704,61.4704,61.4164,61.4344,13400.0
2012-12-21 15:25:00,68.22,68.26,68.2,68.25,13400.0,61.4434,61.4794,61.4254,61.4704,13400.0
2012-12-21 15:30:00,68.25,68.34,68.23,68.28,23600.0,61.4704,61.5515,61.4524,61.4974,23600.0
2012-12-21 15:35:00,68.28,68.37,68.28,68.33,35000.0,61.4974,61.5785,61.4974,61.5424,35000.0
2012-12-21 15:40:00,68.31,68.33,68.26,68.27,24900.0,61.5244,61.5424,61.4794,61.4884,24900.0
2012-12-21 15:45:00,68.27,68.3,68.18,68.25,56100.0,61.4884,61.5154,61.4073,61.4704,56100.0
2012-12-21 15:50:00,68.25,68.3,68.21,68.29,56500.0,61.4704,61.5154,61.4344,61.5064,56500.0
2012-12-21 15:55:00,68.29,68.41,68.29,68.39,172900.0,61.5064,61.6145,61.5064,61.5965,172900.0
2012-12-24 09:30:00,68.42,68.6,68.42,68.51,22700.0,61.6235,61.7856,61.6235,61.7046,22700.0
2012-12-24 09:35:00,68.51,68.55,68.26,68.34,9300.0,61.7046,61.7406,61.4794,61.5515,9300.0
2012-12-24 09:40:00,68.34,68.47,68.26,68.28,8400.0,61.5515,61.6685,61.4794,61.4974,8400.0
2012-12-24 09:45:00,68.27,68.4,68.25,68.25,21800.0,61.4884,61.6055,61.4704,61.4704,21800.0
2012-12-24 09:50:00,68.26,68.27,68.17,68.17,20300.0,61.4794,61.4884,61.3983,61.3983,20300.0
2012-12-24 09:55:00,68.14,68.15,68.05,68.05,9500.0,61.3713,61.3803,61.2903,61.2903,9500.0
2012-12-24 10:00:00,68.04,68.07,67.88,67.89,9800.0,61.2813,61.3083,61.1371,61.1462,9800.0
2012-12-24 10:05:00,67.89,67.99,67.87,67.93,9000.0,61.1462,61.2362,61.1281,61.1822,9000.0
2012-12-24 10:10:00,67.93,67.97,67.87,67.93,6700.0,61.1822,61.2182,61.1281,61.1822,6700.0
2012-12-24 10:15:00,67.92,67.93,67.87,67.88,6200.0,61.1732,61.1822,61.1281,61.1371,6200.0
2012-12-24 10:20:00,67.89,67.93,67.89,67.92,6200.0,61.1462,61.1822,61.1462,61.1732,6200.0
2012-12-24 10:25:00,67.91,67.91,67.86,67.89,3800.0,61.1642,61.1642,61.1191,61.1462,3800.0
2012-12-24 10:30:00,67.87,67.95,67.86,67.95,6500.0,61.1281,61.2002,61.1191,61.2002,6500.0
2012-12-24 10:35:00,67.95,67.98,67.9,67.97,3900.0,61.2002,61.2272,61.1552,61.2182,3900.0
2012-12-24 10:40:00,67.97,67.98,67.92,67.93,4000.0,61.2182,61.2272,61.1732,61.1822,4000.0
2012-12-24 10:45:00,67.92,67.98,67.91,67.96,10900.0,61.1732,61.2272,61.1642,61.2092,10900.0
2012-12-24 10:50:00,67.97,68.1,67.95,68.09,7400.0,61.2182,61.3353,61.2002,61.3263,7400.0
2012-12-24 10:55:00,68.09,68.1,68.04,68.08,5300.0,61.3263,61.3353,61.2813,61.3173,5300.0
2012-12-24 11:00:00,68.09,68.09,68.04,68.08,3100.0,61.3263,61.3263,61.2813,61.3173,3100.0
2012-12-24 11:05:00,68.06,68.12,68.05,68.11,6000.0,61.2993,61.3533,61.2903,61.3443,6000.0
2012-12-24 11:10:00,68.12,68.16,68.11,68.15,6800.0,61.3533,61.3893,61.3443,61.3803,6800.0
2012-12-24 11:15:00,68.15,68.19,68.13,68.17,10600.0,61.3803,61.4164,61.3623,61.3983,10600.0
2012-12-24 11:20:00,68.15,68.2,68.14,68.14,5900.0,61.3803,61.4254,61.3713,61.3713,5900.0
2012-12-24 11:25:00,68.15,68.18,68.12,68.14,6200.0,61.3803,61.4073,61.3533,61.3713,6200.0
2012-12-24 11:30:00,68.15,68.19,68.14,68.18,8800.0,61.3803,61.4164,61.3713,61.4073,8800.0
2012-12-24 11:35:00,68.18,68.19,68.08,68.08,5400.0,61.4073,61.4164,61.3173,61.3173,5400.0
2012-12-24 11:40:00,68.07,68.08,67.99,68.0,6700.0,61.3083,61.3173,61.2362,61.2452,6700.0
2012-12-24 11:45:00,68.0,68.03,67.96,67.98,10200.0,61.2452,61.2722,61.2092,61.2272,10200.0
2012-12-24 11:50:00,67.98,67.98,67.86,67.86,10200.0,61.2272,61.2272,61.1191,61.1191,10200.0
2012-12-24 11:55:00,67.87,67.88,67.79,67.81,3600.0,61.1281,61.1371,61.0561,61.0741,3600.0
2012-12-24 12:00:00,67.79,67.81,67.76,67.8,8600.0,61.0561,61.0741,61.0291,61.0651,8600.0
2012-12-24 12:05:00,67.81,67.83,67.76,67.8,9400.0,61.0741,61.0921,61.0291,61.0651,9400.0
2012-12-24 12:10:00,67.81,67.84,67.8,67.8,4600.0,61.0741,61.1011,61.0651,61.0651,4600.0
2012-12-24 12:15:00,67.8,67.84,67.79,67.83,5700.0,61.0651,61.1011,61.0561,61.0921,5700.0
2012-12-24 12:20:00,67.82,67.85,67.8,67.84,4800.0,61.0831,61.1101,61.0651,61.1011,4800.0
2012-12-24 12:25:00,67.84,67.89,67.84,67.87,3400.0,61.1011,61.1462,61.1011,61.1281,3400.0
2012-12-24 12:30:00,67.87,67.94,67.86,67.94,7600.0,61.1281,61.1912,61.1191,61.1912,7600.0
2012-12-24 12:35:00,67.94,68.01,67.94,68.0,13800.0,61.1912,61.2542,61.1912,61.2452,13800.0
2012-12-24 12:40:00,68.0,68.03,67.95,67.95,6900.0,61.2452,61.2722,61.2002,61.2002,6900.0
2012-12-24 12:45:00,67.95,67.98,67.94,67.95,6000.0,61.2002,61.2272,61.1912,61.2002,6000.0
2012-12-24 12:50:00,67.96,68.11,67.95,68.11,17400.0,61.2092,61.3443,61.2002,61.3443,17400.0
2012-12-24 12:55:00,68.1,68.23,68.1,68.1,26400.0,61.3353,61.4524,61.3353,61.3353,26400.0
2012-12-26 09:30:00,68.22,68.27,67.84,67.99,13100.0,61.4434,61.4884,61.1011,61.2362,13100.0
2012-12-26 09:35:00,68.1,68.55,68.1,68.55,5800.0,61.3353,61.7406,61.3353,61.7406,5800.0
2012-12-26 09:40:00,68.51,68.76,68.46,68.49,14400.0,61.7046,61.9297,61.6595,61.6866,14400.0
2012-12-26 09:45:00,68.42,68.57,68.42,68.45,6400.0,61.6235,61.7586,61.6235,61.6505,6400.0
2012-12-26 09:50:00,68.44,68.59,68.4,68.48,20300.0,61.6415,61.7766,61.6055,61.6775,20300.0
2012-12-26 09:55:00,68.45,68.55,68.45,68.5,13100.0,61.6505,61.7406,61.6505,61.6956,13100.0
2012-12-26 10:00:00,68.5,68.56,68.48,68.52,6400.0,61.6956,61.7496,61.6775,61.7136,6400.0
2012-12-26 10:05:00,68.53,68.61,68.51,68.57,7100.0,61.7226,61.7946,61.7046,61.7586,7100.0
2012-12-26 10:10:00,68.57,68.57,68.44,68.45,9200.0,61.7586,61.7586,61.6415,61.6505,9200.0
2012-12-26 10:15:00,68.45,68.51,68.45,68.51,12400.0,61.6505,61.7046,61.6505,61.7046,12400.0
2012-12-26 10:20:00,68.5,68.5,68.47,68.49,7000.0,61.6956,61.6956,61.6685,61.6866,7000.0
2012-12-26 10:25:00,68.47,68.52,68.47,68.5,9800.0,61.6685,61.7136,61.6685,61.6956,9800.0
2012-12-26 10:30:00,68.51,68.59,68.49,68.55,10200.0,61.7046,61.7766,61.6866,61.7406,10200.0
2012-12-26 10:35:00,68.56,68.6,68.52,68.57,5300.0,61.7496,61.7856,61.7136,61.7586,5300.0
2012-12-26 10:40:00,68.56,68.63,68.52,68.62,7900.0,61.7496,61.8126,61.7136,61.8036,7900.0
2012-12-26 10:45:00,68.63,68.63,68.56,68.61,3700.0,61.8126,61.8126,61.7496,61.7946,3700.0
2012-12-26 10:50:00,68.59,68.62,68.56,68.62,6200.0,61.7766,61.8036,61.7496,61.8036,6200.0
2012-12-26 10:55:00,68.61,68.62,68.5,68.5,5800.0,61.7946,61.8036,61.6956,61.6956,5800.0
2012-12-26 11:00:00,68.5,68.55,68.46,68.55,16000.0,61.6956,61.7406,61.6595,61.7406,16000.0
2012-12-26 11:05:00,68.52,68.56,68.47,68.51,16900.0,61.7136,61.7496,61.6685,61.7046,16900.0
2012-12-26 11:10:00,68.52,68.56,68.44,68.5,34400.0,61.7136,61.7496,61.6415,61.6956,34400.0
2012-12-26 11:15:00,68.51,68.53,68.48,68.52,9200.0,61.7046,61.7226,61.6775,61.7136,9200.0
2012-12-26 11:20:00,68.51,68.61,68.49,68.61,8000.0,61.7046,61.7946,61.6866,61.7946,8000.0
2012-12-26 11:25:00,68.61,68.69,68.49,68.5,12600.0,61.7946,61.8667,61.6866,61.6956,12600.0
2012-12-26 11:30:00,68.5,68.76,68.47,68.68,36200.0,61.6956,61.9297,61.6685,61.8577,36200.0
2012-12-26 11:35:00,68.67,68.67,68.51,68.52,3700.0,61.8487,61.8487,61.7046,61.7136,3700.0
2012-12-26 11:40:00,68.52,68.57,68.51,68.51,5100.0,61.7136,61.7586,61.7046,61.7046,5100.0
2012-12-26 11:45:00,68.51,68.66,68.45,68.61,10600.0,61.7046,61.8397,61.6505,61.7946,10600.0
2012-12-26 11:50:00,68.57,68.63,68.57,68.62,5200.0,61.7586,61.8126,61.7586,61.8036,5200.0
2012-12-26 11:55:00,68.6,68.64,68.59,68.59,6300.0,61.7856,61.8217,61.7766,61.7766,6300.0
2012-12-26 12:00:00,68.6,68.65,68.56,68.56,9300.0,61.7856,61.8307,61.7496,61.7496,9300.0
2012-12-26 12:05:00,68.57,68.57,68.53,68.53,8200.0,61.7586,61.7586,61.7226,61.7226,8200.0
2012-12-26 12:10:00,68.53,68.59,68.52,68.57,15700.0,61.7226,61.7766,61.7136,61.7586,15700.0
2012-12-26 12:15:00,68.56,68.61,68.49,68.61,12800.0,61.7496,61.7946,61.6866,61.7946,12800.0
2012-12-26 12:20:00,68.62,68.67,68.56,68.6,9700.0,61.8036,61.8487,61.7496,61.7856,9700.0
2012-12-26 12:25:00,68.6,68.64,68.58,68.58,5300.0,61.7856,61.8217,61.7676,61.7676,5300.0
2012-12-26 12:30:00,68.56,68.61,68.55,68.59,9800.0,61.7496,61.7946,61.7406,61.7766,9800.0
2012-12-26 12:35:00,68.57,68.58,68.53,68.53,4500.0,61.7586,61.7676,61.7226,61.7226,4500.0
2012-12-26 12:40:00,68.52,68.56,68.51,68.54,7900.0,61.7136,61.7496,61.7046,61.7316,7900.0
2012-12-26 12:45:00,68.54,68.55,68.5,68.52,5700.0,61.7316,61.7406,61.6956,61.7136,5700.0
2012-12-26 12:50:00,68.51,68.53,68.5,68.53,2900.0,61.7046,61.7226,61.6956,61.7226,2900.0
2012-12-26 12:55:00,68.53,68.56,68.5,68.53,9500.0,61.7226,61.7496,61.6956,61.7226,9500.0
2012-12-26 13:00:00,68.53,68.53,68.43,68.45,6400.0,61.7226,61.7226,61.6325,61.6505,6400.0
2012-12-26 13:05:00,68.44,68.53,68.39,68.48,20600.0,61.6415,61.7226,61.5965,61.6775,20600.0
2012-12-26 13:10:00,68.48,68.53,68.47,68.53,6300.0,61.6775,61.7226,61.6685,61.7226,6300.0
2012-12-26 13:15:00,68.53,68.54,68.49,68.53,7300.0,61.7226,61.7316,61.6866,61.7226,7300.0
2012-12-26 13:20:00,68.52,68.53,68.46,68.48,22600.0,61.7136,61.7226,61.6595,61.6775,22600.0
2012-12-26 13:25:00,68.48,68.51,68.48,68.5,6000.0,61.6775,61.7046,61.6775,61.6956,6000.0
2012-12-26 13:30:00,68.49,68.51,68.48,68.5,8900.0,61.6866,61.7046,61.6775,61.6956,8900.0
2012-12-26 13:35:00,68.49,68.5,68.48,68.49,8100.0,61.6866,61.6956,61.6775,61.6866,8100.0
2012-12-26 13:40:00,68.49,68.5,68.47,68.49,11100.0,61.6866,61.6956,61.6685,61.6866,11100.0
2012-12-26 13:45:00,68.49,68.52,68.49,68.5,8300.0,61.6866,61.7136,61.6866,61.6956,8300.0
2012-12-26 13:50:00,68.5,68.51,68.49,68.5,5300.0,61.6956,61.7046,61.6866,61.6956,5300.0
2012-12-26 13:55:00,68.51,68.53,68.49,68.5,10800.0,61.7046,61.7226,61.6866,61.6956,10800.0
2012-12-26 14:00:00,68.5,68.6,68.49,68.55,14000.0,61.6956,61.7856,61.6866,61.7406,14000.0
2012-12-26 14:05:00,68.55,68.58,68.53,68.55,4300.0,61.7406,61.7676,61.7226,61.7406,4300.0
2012-12-26 14:10:00,68.54,68.58,68.54,68.56,5100.0,61.7316,61.7676,61.7316,61.7496,5100.0
2012-12-26 14:15:00,68.56,68.62,68.56,68.59,4500.0,61.7496,61.8036,61.7496,61.7766,4500.0
2012-12-26 14:20:00,68.59,68.59,68.52,68.53,5000.0,61.7766,61.7766,61.7136,61.7226,5000.0
2012-12-26 14:25:00,68.53,68.53,68.49,68.52,4100.0,61.7226,61.7226,61.6866,61.7136,4100.0
2012-12-26 14:30:00,68.52,68.53,68.49,68.53,4800.0,61.7136,61.7226,61.6866,61.7226,4800.0
2012-12-26 14:35:00,68.53,68.55,68.51,68.54,2600.0,61.7226,61.7406,61.7046,61.7316,2600.0
2012-12-26 14:40:00,68.55,68.55,68.52,68.53,6100.0,61.7406,61.7406,61.7136,61.7226,6100.0
2012-12-26 14:45:00,68.53,68.55,68.5,68.54,5700.0,61.7226,61.7406,61.6956,61.7316,5700.0
2012-12-26 14:50:00,68.53,68.69,68.53,68.66,9500.0,61.7226,61.8667,61.7226,61.8397,9500.0
2012-12-26 14:55:00,68.64,68.73,68.64,68.67,11600.0,61.8217,61.9027,61.8217,61.8487,11600.0
2012-12-26 15:00:00,68.65,68.67,68.61,68.61,9400.0,61.8307,61.8487,61.7946,61.7946,9400.0
2012-12-26 15:05:00,68.61,68.61,68.55,68.58,8400.0,61.7946,61.7946,61.7406,61.7676,8400.0
2012-12-26 15:10:00,68.57,68.59,68.51,68.51,6700.0,61.7586,61.7766,61.7046,61.7046,6700.0
2012-12-26 15:15:00,68.51,68.55,68.5,68.52,6800.0,61.7046,61.7406,61.6956,61.7136,6800.0
2012-12-26 15:20:00,68.52,68.54,68.5,68.51,6700.0,61.7136,61.7316,61.6956,61.7046,6700.0
2012-12-26 15:25:00,68.51,68.54,68.49,68.49,9800.0,61.7046,61.7316,61.6866,61.6866,9800.0
2012-12-26 15:30:00,68.5,68.52,68.49,68.51,12100.0,61.6956,61.7136,61.6866,61.7046,12100.0
2012-12-26 15:35:00,68.5,68.52,68.49,68.5,14400.0,61.6956,61.7136,61.6866,61.6956,14400.0
2012-12-26 15:40:00,68.5,68.5,68.49,68.5,13800.0,61.6956,61.6956,61.6866,61.6956,13800.0
2012-12-26 15:45:00,68.5,68.51,68.48,68.5,38800.0,61.6956,61.7046,61.6775,61.6956,38800.0
2012-12-26 15:50:00,68.5,68.5,68.32,68.33,46000.0,61.6956,61.6956,61.5334,61.5424,46000.0
2012-12-26 15:55:00,68.34,68.41,68.32,68.41,42900.0,61.5515,61.6145,61.5334,61.6145,42900.0
2012-12-27 09:30:00,68.37,68.48,67.9,68.0,26500.0,61.8139,61.9134,61.389,61.4794,26500.0
2012-12-27 09:35:00,68.02,68.42,68.02,68.37,8200.0,61.4975,61.8591,61.4975,61.8139,8200.0
2012-12-27 09:40:00,68.34,68.57,68.3,68.44,10900.0,61.7868,61.9947,61.7506,61.8772,10900.0
2012-12-27 09:45:00,68.47,68.51,68.28,68.51,10800.0,61.9043,61.9405,61.7326,61.9405,10800.0
2012-12-27 09:50:00,68.51,68.51,68.36,68.48,8400.0,61.9405,61.9405,61.8049,61.9134,8400.0
2012-12-27 09:55:00,68.47,68.6,68.47,68.56,13700.0,61.9043,62.0219,61.9043,61.9857,13700.0
2012-12-27 10:00:00,68.56,68.56,68.41,68.42,16200.0,61.9857,61.9857,61.8501,61.8591,16200.0
2012-12-27 10:05:00,68.46,68.5,68.32,68.43,15900.0,61.8953,61.9315,61.7687,61.8682,15900.0
2012-12-27 10:10:00,68.46,68.56,68.43,68.53,12000.0,61.8953,61.9857,61.8682,61.9586,12000.0
2012-12-27 10:15:00,68.52,68.58,68.27,68.27,30300.0,61.9495,62.0038,61.7235,61.7235,30300.0
2012-12-27 10:20:00,68.25,68.29,68.06,68.19,46200.0,61.7054,61.7416,61.5336,61.6512,46200.0
2012-12-27 10:25:00,68.19,68.38,68.19,68.38,13900.0,61.6512,61.823,61.6512,61.823,13900.0
2012-12-27 10:30:00,68.36,68.36,68.09,68.27,18200.0,61.8049,61.8049,61.5608,61.7235,18200.0
2012-12-27 10:35:00,68.28,68.28,68.06,68.06,6900.0,61.7326,61.7326,61.5336,61.5336,6900.0
2012-12-27 10:40:00,68.02,68.1,68.01,68.05,6600.0,61.4975,61.5698,61.4884,61.5246,6600.0
2012-12-27 10:45:00,68.05,68.09,67.98,68.09,9800.0,61.5246,61.5608,61.4613,61.5608,9800.0
2012-12-27 10:50:00,68.14,68.17,68.01,68.06,11800.0,61.606,61.6331,61.4884,61.5336,11800.0
2012-12-27 10:55:00,68.07,68.1,67.97,67.97,10400.0,61.5427,61.5698,61.4523,61.4523,10400.0
2012-12-27 11:00:00,67.97,67.99,67.87,67.88,12700.0,61.4523,61.4704,61.3619,61.3709,12700.0
2012-12-27 11:05:00,67.87,67.98,67.85,67.97,28700.0,61.3619,61.4613,61.3438,61.4523,28700.0
2012-12-27 11:10:00,67.95,67.95,67.83,67.84,15700.0,61.4342,61.4342,61.3257,61.3347,15700.0
2012-12-27 11:15:00,67.84,67.84,67.78,67.8,3700.0,61.3347,61.3347,61.2805,61.2986,3700.0
2012-12-27 11:20:00,67.81,67.91,67.79,67.89,7100.0,61.3076,61.398,61.2895,61.38,7100.0
2012-12-27 11:25:00,67.88,67.95,67.81,67.92,7300.0,61.3709,61.4342,61.3076,61.4071,7300.0
2012-12-27 11:30:00,67.91,67.98,67.9,67.98,12600.0,61.398,61.4613,61.389,61.4613,12600.0
2012-12-27 11:35:00,67.95,67.98,67.95,67.98,6600.0,61.4342,61.4613,61.4342,61.4613,6600.0
2012-12-27 11:40:00,67.99,68.18,67.99,68.1,9200.0,61.4704,61.6421,61.4704,61.5698,9200.0
2012-12-27 11:45:00,68.09,68.09,67.93,68.02,8600.0,61.5608,61.5608,61.4161,61.4975,8600.0
2012-12-27 11:50:00,68.03,68.11,68.01,68.1,6200.0,61.5065,61.5789,61.4884,61.5698,6200.0
2012-12-27 11:55:00,68.09,68.1,68.01,68.1,5000.0,61.5608,61.5698,61.4884,61.5698,5000.0
2012-12-27 12:00:00,68.09,68.09,67.95,67.96,8800.0,61.5608,61.5608,61.4342,61.4432,8800.0
2012-12-27 12:05:00,67.96,68.0,67.95,68.0,7400.0,61.4432,61.4794,61.4342,61.4794,7400.0
2012-12-27 12:10:00,68.0,68.05,67.98,68.05,4900.0,61.4794,61.5246,61.4613,61.5246,4900.0
2012-12-27 12:15:00,68.08,68.1,67.99,68.0,5000.0,61.5517,61.5698,61.4704,61.4794,5000.0
2012-12-27 12:20:00,68.0,68.02,67.94,67.94,5300.0,61.4794,61.4975,61.4252,61.4252,5300.0
2012-12-27 12:25:00,67.93,67.95,67.91,67.93,3200.0,61.4161,61.4342,61.398,61.4161,3200.0
2012-12-27 12:30:00,67.93,67.93,67.68,67.72,8500.0,61.4161,61.4161,61.1901,61.2263,8500.0
2012-12-27 12:35:00,67.71,67.75,67.65,67.73,9600.0,61.2172,61.2534,61.163,61.2353,9600.0
2012-12-27 12:40:00,67.7,67.72,67.65,67.65,3400.0,61.2082,61.2263,61.163,61.163,3400.0
2012-12-27 12:45:00,67.66,67.66,67.53,67.61,7000.0,61.172,61.172,61.0545,61.1268,7000.0
2012-12-27 12:50:00,67.59,67.67,67.59,67.67,9200.0,61.1087,61.181,61.1087,61.181,9200.0
2012-12-27 12:55:00,67.67,67.76,67.65,67.75,3300.0,61.181,61.2624,61.163,61.2534,3300.0
2012-12-27 13:00:00,67.75,67.76,67.65,67.75,6700.0,61.2534,61.2624,61.163,61.2534,6700.0
2012-12-27 13:05:00,67.74,67.74,67.62,67.71,3900.0,61.2443,61.2443,61.1358,61.2172,3900.0
2012-12-27 13:10:00,67.7,67.74,67.68,67.72,3600.0,61.2082,61.2443,61.1901,61.2263,3600.0
2012-12-27 13:15:00,67.71,67.77,67.71,67.75,3100.0,61.2172,61.2715,61.2172,61.2534,3100.0
2012-12-27 13:20:00,67.76,67.78,67.64,67.64,5700.0,61.2624,61.2805,61.1539,61.1539,5700.0
2012-12-27 13:25:00,67.65,67.71,67.58,67.69,5800.0,61.163,61.2172,61.0997,61.1991,5800.0
2012-12-27 13:30:00,67.7,67.76,67.7,67.73,3900.0,61.2082,61.2624,61.2082,61.2353,3900.0
2012-12-27 13:35:00,67.78,67.78,67.71,67.76,6000.0,61.2805,61.2805,61.2172,61.2624,6000.0
2012-12-27 13:40:00,67.76,67.79,67.74,67.76,4300.0,61.2624,61.2895,61.2443,61.2624,4300.0
2012-12-27 13:45:00,67.74,67.78,67.7,67.75,5100.0,61.2443,61.2805,61.2082,61.2534,5100.0
2012-12-27 13:50:00,67.72,67.81,67.71,67.79,7800.0,61.2263,61.3076,61.2172,61.2895,7800.0
2012-12-27 13:55:00,67.79,67.8,67.66,67.67,8500.0,61.2895,61.2986,61.172,61.181,8500.0
2012-12-27 14:00:00,67.69,67.71,67.64,67.67,4400.0,61.1991,61.2172,61.1539,61.181,4400.0
2012-12-27 14:05:00,67.58,67.65,67.56,67.58,5400.0,61.0997,61.163,61.0816,61.0997,5400.0
2012-12-27 14:10:00,67.6,67.65,67.57,67.61,11800.0,61.1178,61.163,61.0906,61.1268,11800.0
2012-12-27 14:15:00,67.61,67.68,67.54,67.68,7500.0,61.1268,61.1901,61.0635,61.1901,7500.0
2012-12-27 14:20:00,67.68,67.84,67.67,67.81,19400.0,61.1901,61.3347,61.181,61.3076,19400.0
2012-12-27 14:25:00,67.79,67.79,67.67,67.67,7000.0,61.2895,61.2895,61.181,61.181,7000.0
2012-12-27 14:30:00,67.65,67.66,67.59,67.59,6200.0,61.163,61.172,61.1087,61.1087,6200.0
2012-12-27 14:35:00,67.6,67.69,67.6,67.69,8400.0,61.1178,61.1991,61.1178,61.1991,8400.0
2012-12-27 14:40:00,67.7,67.8,67.64,67.8,6200.0,61.2082,61.2986,61.1539,61.2986,6200.0
2012-12-27 14:45:00,67.83,68.08,67.8,67.95,27500.0,61.3257,61.5517,61.2986,61.4342,27500.0
2012-12-27 14:50:00,67.94,68.03,67.84,67.87,8600.0,61.4252,61.5065,61.3347,61.3619,8600.0
2012-12-27 14:55:00,67.86,67.9,67.8,67.88,5200.0,61.3528,61.389,61.2986,61.3709,5200.0
2012-12-27 15:00:00,67.89,67.93,67.89,67.93,15100.0,61.38,61.4161,61.38,61.4161,15100.0
2012-12-27 15:05:00,67.93,68.04,67.93,67.97,13800.0,61.4161,61.5156,61.4161,61.4523,13800.0
2012-12-27 15:10:00,67.98,67.98,67.9,67.95,10500.0,61.4613,61.4613,61.389,61.4342,10500.0
2012-12-27 15:15:00,67.94,68.06,67.94,68.05,23900.0,61.4252,61.5336,61.4252,61.5246,23900.0
2012-12-27 15:20:00,68.05,68.21,68.02,68.13,14600.0,61.5246,61.6693,61.4975,61.5969,14600.0
2012-12-27 15:25:00,68.13,68.15,68.05,68.06,9300.0,61.5969,61.615,61.5246,61.5336,9300.0
2012-12-27 15:30:00,68.05,68.13,68.05,68.12,13800.0,61.5246,61.5969,61.5246,61.5879,13800.0
2012-12-27 15:35:00,68.11,68.15,68.06,68.06,13300.0,61.5789,61.615,61.5336,61.5336,13300.0
2012-12-27 15:40:00,68.07,68.21,68.07,68.19,18900.0,61.5427,61.6693,61.5427,61.6512,18900.0
2012-12-27 15:45:00,68.18,68.2,68.04,68.08,20800.0,61.6421,61.6602,61.5156,61.5517,20800.0
2012-12-27 15:50:00,68.08,68.12,68.0,68.03,24500.0,61.5517,61.5879,61.4794,61.5065,24500.0
2012-12-27 15:55:00,68.02,68.15,67.99,68.02,48400.0,61.4975,61.615,61.4704,61.4975,48400.0
2012-12-28 09:30:00,67.63,67.99,67.63,67.99,38600.0,61.1449,61.4704,61.1449,61.4704,38600.0
2012-12-28 09:35:00,67.97,68.15,67.96,68.07,8000.0,61.4523,61.615,61.4432,61.5427,8000.0
2012-12-28 09:40:00,68.15,68.17,68.02,68.04,8400.0,61.615,61.6331,61.4975,61.5156,8400.0
2012-12-28 09:45:00,68.04,68.04,67.68,67.79,21900.0,61.5156,61.5156,61.1901,61.2895,21900.0
2012-12-28 09:50:00,67.79,67.8,67.58,67.71,29600.0,61.2895,61.2986,61.0997,61.2172,29600.0
2012-12-28 09:55:00,67.69,67.82,67.68,67.79,7000.0,61.1991,61.3167,61.1901,61.2895,7000.0
2012-12-28 10:00:00,67.75,67.91,67.75,67.89,6300.0,61.2534,61.398,61.2534,61.38,6300.0
2012-12-28 10:05:00,67.91,67.99,67.75,67.75,11600.0,61.398,61.4704,61.2534,61.2534,11600.0
2012-12-28 10:10:00,67.76,67.82,67.6,67.72,12500.0,61.2624,61.3167,61.1178,61.2263,12500.0
2012-12-28 10:15:00,67.73,67.86,67.67,67.84,10100.0,61.2353,61.3528,61.181,61.3347,10100.0
2012-12-28 10:20:00,67.84,67.87,67.75,67.75,5400.0,61.3347,61.3619,61.2534,61.2534,5400.0
2012-12-28 10:25:00,67.77,67.8,67.72,67.78,8400.0,61.2715,61.2986,61.2263,61.2805,8400.0
2012-12-28 10:30:00,67.78,67.78,67.65,67.66,7100.0,61.2805,61.2805,61.163,61.172,7100.0
2012-12-28 10:35:00,67.66,67.66,67.58,67.61,10000.0,61.172,61.172,61.0997,61.1268,10000.0
2012-12-28 10:40:00,67.58,67.81,67.53,67.75,20400.0,61.0997,61.3076,61.0545,61.2534,20400.0
2012-12-28 10:45:00,67.76,67.98,67.76,67.77,9300.0,61.2624,61.4613,61.2624,61.2715,9300.0
2012-12-28 10:50:00,67.75,67.76,67.66,67.73,12900.0,61.2534,61.2624,61.172,61.2353,12900.0
2012-12-28 10:55:00,67.69,67.75,67.65,67.75,13400.0,61.1991,61.2534,61.163,61.2534,13400.0
2012-12-28 11:00:00,67.76,67.8,67.74,67.8,5400.0,61.2624,61.2986,61.2443,61.2986,5400.0
2012-12-28 11:05:00,67.79,67.79,67.75,67.76,9400.0,61.2895,61.2895,61.2534,61.2624,9400.0
2012-12-28 11:10:00,67.76,67.77,67.75,67.75,5100.0,61.2624,61.2715,61.2534,61.2534,5100.0
2012-12-28 11:15:00,67.75,67.81,67.73,67.8,10900.0,61.2534,61.3076,61.2353,61.2986,10900.0
2012-12-28 11:20:00,67.79,67.82,67.77,67.8,4700.0,61.2895,61.3167,61.2715,61.2986,4700.0
2012-12-28 11:25:00,67.8,67.84,67.8,67.84,2500.0,61.2986,61.3347,61.2986,61.3347,2500.0
2012-12-28 11:30:00,67.83,67.89,67.81,67.89,4500.0,61.3257,61.38,61.3076,61.38,4500.0
2012-12-28 11:35:00,67.85,67.85,67.79,67.79,4600.0,61.3438,61.3438,61.2895,61.2895,4600.0
2012-12-28 11:40:00,67.82,67.84,67.79,67.84,5100.0,61.3167,61.3347,61.2895,61.3347,5100.0
2012-12-28 11:45:00,67.85,67.91,67.81,67.91,10500.0,61.3438,61.398,61.3076,61.398,10500.0
2012-12-28 11:50:00,67.91,67.91,67.88,67.91,2600.0,61.398,61.398,61.3709,61.398,2600.0
2012-12-28 11:55:00,67.91,67.94,67.87,67.9,6000.0,61.398,61.4252,61.3619,61.389,6000.0
2012-12-28 12:00:00,67.9,67.99,67.9,67.99,8800.0,61.389,61.4704,61.389,61.4704,8800.0
2012-12-28 12:05:00,67.98,67.98,67.91,67.95,3800.0,61.4613,61.4613,61.398,61.4342,3800.0
2012-12-28 12:10:00,67.93,68.02,67.9,68.01,5600.0,61.4161,61.4975,61.389,61.4884,5600.0
2012-12-28 12:15:00,68.0,68.02,67.95,68.0,4500.0,61.4794,61.4975,61.4342,61.4794,4500.0
2012-12-28 12:20:00,68.01,68.08,68.01,68.03,4000.0,61.4884,61.5517,61.4884,61.5065,4000.0
2012-12-28 12:25:00,68.05,68.08,68.03,68.07,4400.0,61.5246,61.5517,61.5065,61.5427,4400.0
2012-12-28 12:30:00,68.06,68.09,68.04,68.08,3400.0,61.5336,61.5608,61.5156,61.5517,3400.0
2012-12-28 12:35:00,68.07,68.08,67.99,68.0,3400.0,61.5427,61.5517,61.4704,61.4794,3400.0
2012-12-28 12:40:00,67.99,68.14,67.99,68.06,16600.0,61.4704,61.606,61.4704,61.5336,16600.0
2012-12-28 12:45:00,68.06,68.09,67.94,67.99,15500.0,61.5336,61.5608,61.4252,61.4704,15500.0
2012-12-28 12:50:00,67.98,67.98,67.9,67.9,4000.0,61.4613,61.4613,61.389,61.389,4000.0
2012-12-28 12:55:00,67.9,67.9,67.85,67.85,3300.0,61.389,61.389,61.3438,61.3438,3300.0
2012-12-28 13:00:00,67.85,67.93,67.84,67.88,12600.0,61.3438,61.4161,61.3347,61.3709,12600.0
2012-12-28 13:05:00,67.88,67.89,67.86,67.86,3100.0,61.3709,61.38,61.3528,61.3528,3100.0
2012-12-28 13:10:00,67.87,67.88,67.84,67.88,6700.0,61.3619,61.3709,61.3347,61.3709,6700.0
2012-12-28 13:15:00,67.89,67.9,67.85,67.88,9200.0,61.38,61.389,61.3438,61.3709,9200.0
2012-12-28 13:20:00,67.88,67.9,67.84,67.9,13700.0,61.3709,61.389,61.3347,61.389,13700.0
2012-12-28 13:25:00,67.91,67.91,67.89,67.9,10200.0,61.398,61.398,61.38,61.389,10200.0
2012-12-28 13:30:00,67.9,67.92,67.88,67.91,14200.0,61.389,61.4071,61.3709,61.398,14200.0
2012-12-28 13:35:00,67.91,67.94,67.9,67.94,3500.0,61.398,61.4252,61.389,61.4252,3500.0
2012-12-28 13:40:00,67.94,67.96,67.93,67.95,4500.0,61.4252,61.4432,61.4161,61.4342,4500.0
2012-12-28 13:45:00,67.91,67.94,67.9,67.9,4000.0,61.398,61.4252,61.389,61.389,4000.0
2012-12-28 13:50:00,67.9,67.93,67.9,67.9,3900.0,61.389,61.4161,61.389,61.389,3900.0
2012-12-28 13:55:00,67.9,67.95,67.88,67.92,9000.0,61.389,61.4342,61.3709,61.4071,9000.0
2012-12-28 14:00:00,67.92,67.97,67.91,67.95,5200.0,61.4071,61.4523,61.398,61.4342,5200.0
2012-12-28 14:05:00,67.95,67.95,67.89,67.91,14300.0,61.4342,61.4342,61.38,61.398,14300.0
2012-12-28 14:10:00,67.9,67.93,67.87,67.91,10000.0,61.389,61.4161,61.3619,61.398,10000.0
2012-12-28 14:15:00,67.9,67.98,67.9,67.98,8800.0,61.389,61.4613,61.389,61.4613,8800.0
2012-12-28 14:20:00,67.98,68.0,67.95,67.95,6000.0,61.4613,61.4794,61.4342,61.4342,6000.0
2012-12-28 14:25:00,67.96,68.0,67.9,67.98,9500.0,61.4432,61.4794,61.389,61.4613,9500.0
2012-12-28 14:30:00,67.97,67.98,67.88,67.88,8600.0,61.4523,61.4613,61.3709,61.3709,8600.0
2012-12-28 14:35:00,67.88,67.93,67.88,67.93,11900.0,61.3709,61.4161,61.3709,61.4161,11900.0
2012-12-28 14:40:00,67.93,67.93,67.87,67.91,10600.0,61.4161,61.4161,61.3619,61.398,10600.0
2012-12-28 14:45:00,67.91,67.92,67.86,67.9,27900.0,61.398,61.4071,61.3528,61.389,27900.0
2012-12-28 14:50:00,67.9,67.92,67.88,67.9,9100.0,61.389,61.4071,61.3709,61.389,9100.0
2012-12-28 14:55:00,67.9,67.91,67.86,67.9,30200.0,61.389,61.398,61.3528,61.389,30200.0
2012-12-28 15:00:00,67.9,67.9,67.74,67.74,17700.0,61.389,61.389,61.2443,61.2443,17700.0
2012-12-28 15:05:00,67.74,67.78,67.69,67.69,15400.0,61.2443,61.2805,61.1991,61.1991,15400.0
2012-12-28 15:10:00,67.69,67.69,67.61,67.63,18200.0,61.1991,61.1991,61.1268,61.1449,18200.0
2012-12-28 15:15:00,67.63,67.76,67.63,67.76,19600.0,61.1449,61.2624,61.1449,61.2624,19600.0
2012-12-28 15:20:00,67.76,67.76,67.64,67.65,15000.0,61.2624,61.2624,61.1539,61.163,15000.0
2012-12-28 15:25:00,67.65,67.67,67.55,67.55,18400.0,61.163,61.181,61.0726,61.0726,18400.0
2012-12-28 15:30:00,67.56,67.57,67.55,67.56,17600.0,61.0816,61.0906,61.0726,61.0816,17600.0
2012-12-28 15:35:00,67.56,67.63,67.39,67.48,67000.0,61.0816,61.1449,60.9279,61.0093,67000.0
2012-12-28 15:40:00,67.47,67.54,67.46,67.53,32800.0,61.0002,61.0635,60.9912,61.0545,32800.0
2012-12-28 15:45:00,67.52,67.54,67.34,67.43,51300.0,61.0454,61.0635,60.8827,60.9641,51300.0
2012-12-28 15:50:00,67.43,67.44,67.3,67.38,50900.0,60.9641,60.9731,60.8465,60.9189,50900.0
2012-12-28 15:55:00,67.37,67.52,67.37,67.49,119700.0,60.9098,61.0454,60.9098,61.0183,119700.0
2012-12-31 09:30:00,67.26,67.38,66.76,67.3,53300.0,60.8104,60.9189,60.3583,60.8465,53300.0
2012-12-31 09:35:00,67.34,67.64,67.25,67.62,15700.0,60.8827,61.1539,60.8013,61.1358,15700.0
2012-12-31 09:40:00,67.61,67.68,67.51,67.58,6500.0,61.1268,61.1901,61.0364,61.0997,6500.0
2012-12-31 09:45:00,67.57,67.6,67.43,67.56,40900.0,61.0906,61.1178,60.9641,61.0816,40900.0
2012-12-31 09:50:00,67.59,67.62,67.52,67.6,5600.0,61.1087,61.1358,61.0454,61.1178,5600.0
2012-12-31 09:55:00,67.6,67.73,67.51,67.7,10400.0,61.1178,61.2353,61.0364,61.2082,10400.0
2012-12-31 10:00:00,67.7,67.71,67.5,67.51,39100.0,61.2082,61.2172,61.0273,61.0364,39100.0
2012-12-31 10:05:00,67.5,67.57,67.48,67.51,9200.0,61.0273,61.0906,61.0093,61.0364,9200.0
2012-12-31 10:10:00,67.52,67.56,67.47,67.5,11400.0,61.0454,61.0816,61.0002,61.0273,11400.0
2012-12-31 10:15:00,67.51,67.55,67.46,67.48,16800.0,61.0364,61.0726,60.9912,61.0093,16800.0
2012-12-31 10:20:00,67.47,67.53,67.47,67.51,13800.0,61.0002,61.0545,61.0002,61.0364,13800.0
2012-12-31 10:25:00,67.52,67.71,67.52,67.58,10000.0,61.0454,61.2172,61.0454,61.0997,10000.0
2012-12-31 10:30:00,67.58,67.65,67.57,67.63,6800.0,61.0997,61.163,61.0906,61.1449,6800.0
2012-12-31 10:35:00,67.63,67.73,67.59,67.7,20200.0,61.1449,61.2353,61.1087,61.2082,20200.0
2012-12-31 10:40:00,67.68,67.73,67.53,67.53,7500.0,61.1901,61.2353,61.0545,61.0545,7500.0
2012-12-31 10:45:00,67.5,67.61,67.5,67.56,15500.0,61.0273,61.1268,61.0273,61.0816,15500.0
2012-12-31 10:50:00,67.58,67.7,67.58,67.7,16400.0,61.0997,61.2082,61.0997,61.2082,16400.0
2012-12-31 10:55:00,67.71,67.72,67.54,67.6,6300.0,61.2172,61.2263,61.0635,61.1178,6300.0
2012-12-31 11:00:00,67.61,67.85,67.59,67.84,11900.0,61.1268,61.3438,61.1087,61.3347,11900.0
2012-12-31 11:05:00,67.83,67.83,67.59,67.6,6500.0,61.3257,61.3257,61.1087,61.1178,6500.0
2012-12-31 11:10:00,67.62,67.74,67.62,67.73,8600.0,61.1358,61.2443,61.1358,61.2353,8600.0
2012-12-31 11:15:00,67.72,67.8,67.72,67.79,24100.0,61.2263,61.2986,61.2263,61.2895,24100.0
2012-12-31 11:20:00,67.79,67.85,67.75,67.76,11200.0,61.2895,61.3438,61.2534,61.2624,11200.0
2012-12-31 11:25:00,67.75,67.81,67.74,67.75,12800.0,61.2534,61.3076,61.2443,61.2534,12800.0
2012-12-31 11:30:00,67.75,67.84,67.72,67.76,16300.0,61.2534,61.3347,61.2263,61.2624,16300.0
2012-12-31 11:35:00,67.76,67.79,67.57,67.61,37000.0,61.2624,61.2895,61.0906,61.1268,37000.0
2012-12-31 11:40:00,67.6,67.66,67.57,67.63,4000.0,61.1178,61.172,61.0906,61.1449,4000.0
2012-12-31 11:45:00,67.62,67.69,67.58,67.64,7300.0,61.1358,61.1991,61.0997,61.1539,7300.0
2012-12-31 11:50:00,67.63,67.79,67.61,67.76,28100.0,61.1449,61.2895,61.1268,61.2624,28100.0
2012-12-31 11:55:00,67.76,67.81,67.75,67.78,12100.0,61.2624,61.3076,61.2534,61.2805,12100.0
2012-12-31 12:00:00,67.78,67.86,67.77,67.86,10600.0,61.2805,61.3528,61.2715,61.3528,10600.0
2012-12-31 12:05:00,67.84,67.91,67.81,67.9,7100.0,61.3347,61.398,61.3076,61.389,7100.0
2012-12-31 12:10:00,67.89,67.92,67.86,67.89,5600.0,61.38,61.4071,61.3528,61.38,5600.0
2012-12-31 12:15:00,67.9,67.91,67.84,67.85,7000.0,61.389,61.398,61.3347,61.3438,7000.0
2012-12-31 12:20:00,67.86,67.86,67.83,67.84,10500.0,61.3528,61.3528,61.3257,61.3347,10500.0
2012-12-31 12:25:00,67.85,67.94,67.82,67.94,15400.0,61.3438,61.4252,61.3167,61.4252,15400.0
2012-12-31 12:30:00,67.95,68.02,67.94,67.96,18100.0,61.4342,61.4975,61.4252,61.4432,18100.0
2012-12-31 12:35:00,67.95,68.06,67.95,68.05,8200.0,61.4342,61.5336,61.4342,61.5246,8200.0
2012-12-31 12:40:00,68.04,68.29,68.04,68.15,28100.0,61.5156,61.7416,61.5156,61.615,28100.0
2012-12-31 12:45:00,68.17,68.42,68.17,68.34,25400.0,61.6331,61.8591,61.6331,61.7868,25400.0
2012-12-31 12:50:00,68.34,68.5,68.34,68.49,28900.0,61.7868,61.9315,61.7868,61.9224,28900.0
2012-12-31 12:55:00,68.47,68.47,68.31,68.37,21000.0,61.9043,61.9043,61.7597,61.8139,21000.0
2012-12-31 13:00:00,68.38,68.39,68.29,68.29,7900.0,61.823,61.832,61.7416,61.7416,7900.0
2012-12-31 13:05:00,68.3,68.33,68.19,68.33,8800.0,61.7506,61.7778,61.6512,61.7778,8800.0
2012-12-31 13:10:00,68.33,68.49,68.31,68.4,13800.0,61.7778,61.9224,61.7597,61.841,13800.0
2012-12-31 13:15:00,68.46,68.54,68.28,68.29,13700.0,61.8953,61.9676,61.7326,61.7416,13700.0
2012-12-31 13:20:00,68.28,68.49,68.26,68.48,6100.0,61.7326,61.9224,61.7145,61.9134,6100.0
2012-12-31 13:25:00,68.45,68.45,68.34,68.35,6400.0,61.8863,61.8863,61.7868,61.7958,6400.0
2012-12-31 13:30:00,68.35,68.44,68.35,68.42,8400.0,61.7958,61.8772,61.7958,61.8591,8400.0
2012-12-31 13:35:00,68.43,68.44,68.37,68.37,7300.0,61.8682,61.8772,61.8139,61.8139,7300.0
2012-12-31 13:40:00,68.37,68.41,68.31,68.31,13900.0,61.8139,61.8501,61.7597,61.7597,13900.0
2012-12-31 13:45:00,68.3,68.56,68.19,68.32,53900.0,61.7506,61.9857,61.6512,61.7687,53900.0
2012-12-31 13:50:00,68.33,68.36,68.01,68.2,14000.0,61.7778,61.8049,61.4884,61.6602,14000.0
2012-12-31 13:55:00,68.19,68.32,68.15,68.25,13800.0,61.6512,61.7687,61.615,61.7054,13800.0
2012-12-31 14:00:00,68.25,68.27,68.13,68.25,12400.0,61.7054,61.7235,61.5969,61.7054,12400.0
2012-12-31 14:05:00,68.25,68.34,68.25,68.28,6200.0,61.7054,61.7868,61.7054,61.7326,6200.0
2012-12-31 14:10:00,68.28,68.29,68.23,68.26,5300.0,61.7326,61.7416,61.6873,61.7145,5300.0
2012-12-31 14:15:00,68.25,68.35,68.25,68.34,7000.0,61.7054,61.7958,61.7054,61.7868,7000.0
2012-12-31 14:20:00,68.33,68.46,68.31,68.46,6200.0,61.7778,61.8953,61.7597,61.8953,6200.0
2012-12-31 14:25:00,68.46,68.47,68.43,68.46,5600.0,61.8953,61.9043,61.8682,61.8953,5600.0
2012-12-31 14:30:00,68.46,68.62,68.46,68.62,21100.0,61.8953,62.0399,61.8953,62.0399,21100.0
2012-12-31 14:35:00,68.62,68.62,68.31,68.36,20000.0,62.0399,62.0399,61.7597,61.8049,20000.0
2012-12-31 14:40:00,68.36,68.43,68.32,68.35,15900.0,61.8049,61.8682,61.7687,61.7958,15900.0
2012-12-31 14:45:00,68.34,68.53,68.26,68.51,24800.0,61.7868,61.9586,61.7145,61.9405,24800.0
2012-12-31 14:50:00,68.46,68.63,68.37,68.41,16400.0,61.8953,62.049,61.8139,61.8501,16400.0
2012-12-31 14:55:00,68.41,68.64,68.39,68.59,12800.0,61.8501,62.058,61.832,62.0128,12800.0
2012-12-31 15:00:00,68.59,68.75,68.58,68.62,17600.0,62.0128,62.1575,62.0038,62.0399,17600.0
2012-12-31 15:05:00,68.61,68.61,68.51,68.51,10400.0,62.0309,62.0309,61.9405,61.9405,10400.0
2012-12-31 15:10:00,68.51,68.52,68.27,68.35,17200.0,61.9405,61.9495,61.7235,61.7958,17200.0
2012-12-31 15:15:00,68.35,68.41,68.33,68.34,8800.0,61.7958,61.8501,61.7778,61.7868,8800.0
2012-12-31 15:20:00,68.36,68.36,68.28,68.32,10000.0,61.8049,61.8049,61.7326,61.7687,10000.0
2012-12-31 15:25:00,68.31,68.36,68.13,68.22,19200.0,61.7597,61.8049,61.5969,61.6783,19200.0
2012-12-31 15:30:00,68.23,68.32,68.22,68.3,17400.0,61.6873,61.7687,61.6783,61.7506,17400.0
2012-12-31 15:35:00,68.32,68.4,68.3,68.4,27900.0,61.7687,61.841,61.7506,61.841,27900.0
2012-12-31 15:40:00,68.44,68.46,68.36,68.4,26300.0,61.8772,61.8953,61.8049,61.841,26300.0
2012-12-31 15:45:00,68.4,68.51,68.33,68.5,49900.0,61.841,61.9405,61.7778,61.9315,49900.0
2012-12-31 15:50:00,68.52,68.66,68.47,68.52,36900.0,61.9495,62.0761,61.9043,61.9495,36900.0
2012-12-31 15:55:00,68.51,68.65,68.49,68.63,94900.0,61.9405,62.0671,61.9224,62.049,94900.0
2013-01-02 09:30:00,69.9,69.9,69.24,69.24,12300.0,63.1972,63.1972,62.6005,62.6005,12300.0
2013-01-02 09:35:00,69.27,69.8,68.97,69.8,87100.0,62.6276,63.1068,62.3564,63.1068,87100.0
2013-01-02 09:40:00,69.81,70.05,69.76,69.86,31500.0,63.1158,63.3328,63.0706,63.161,31500.0
2013-01-02 09:45:00,69.84,69.88,69.67,69.74,55800.0,63.143,63.1791,62.9893,63.0526,55800.0
2013-01-02 09:50:00,69.73,69.93,69.68,69.93,52500.0,63.0435,63.2243,62.9983,63.2243,52500.0
2013-01-02 09:55:00,69.91,69.94,69.77,69.8,20400.0,63.2063,63.2334,63.0797,63.1068,20400.0
2013-01-02 10:00:00,69.8,69.97,69.78,69.81,35000.0,63.1068,63.2605,63.0887,63.1158,35000.0
2013-01-02 10:05:00,69.79,69.89,69.75,69.81,24500.0,63.0978,63.1882,63.0616,63.1158,24500.0
2013-01-02 10:10:00,69.79,69.86,69.78,69.84,17400.0,63.0978,63.161,63.0887,63.143,17400.0
2013-01-02 10:15:00,69.85,69.86,69.66,69.7,16700.0,63.152,63.161,62.9802,63.0164,16700.0
2013-01-02 10:20:00,69.7,69.77,69.63,69.66,24400.0,63.0164,63.0797,62.9531,62.9802,24400.0
2013-01-02 10:25:00,69.67,69.77,69.64,69.71,17900.0,62.9893,63.0797,62.9621,63.0254,17900.0
2013-01-02 10:30:00,69.72,69.78,69.68,69.76,17800.0,63.0345,63.0887,62.9983,63.0706,17800.0
2013-01-02 10:35:00,69.77,69.78,69.62,69.63,9600.0,63.0797,63.0887,62.9441,62.9531,9600.0
2013-01-02 10:40:00,69.63,69.76,69.63,69.72,11600.0,62.9531,63.0706,62.9531,63.0345,11600.0
2013-01-02 10:45:00,69.72,69.76,69.66,69.66,15600.0,63.0345,63.0706,62.9802,62.9802,15600.0
2013-01-02 10:50:00,69.65,69.8,69.65,69.8,26700.0,62.9712,63.1068,62.9712,63.1068,26700.0
2013-01-02 10:55:00,69.78,69.85,69.75,69.8,16700.0,63.0887,63.152,63.0616,63.1068,16700.0
2013-01-02 11:00:00,69.81,69.98,69.76,69.94,16800.0,63.1158,63.2695,63.0706,63.2334,16800.0
2013-01-02 11:05:00,69.97,70.1,69.94,69.98,23200.0,63.2605,63.378,63.2334,63.2695,23200.0
2013-01-02 11:10:00,69.99,70.01,69.83,69.85,29900.0,63.2786,63.2967,63.1339,63.152,29900.0
2013-01-02 11:15:00,69.85,69.87,69.75,69.78,13000.0,63.152,63.1701,63.0616,63.0887,13000.0
2013-01-02 11:20:00,69.78,69.78,69.7,69.71,7300.0,63.0887,63.0887,63.0164,63.0254,7300.0
2013-01-02 11:25:00,69.71,69.8,69.7,69.78,14200.0,63.0254,63.1068,63.0164,63.0887,14200.0
2013-01-02 11:30:00,69.76,69.83,69.74,69.74,59000.0,63.0706,63.1339,63.0526,63.0526,59000.0
2013-01-02 11:35:00,69.76,69.78,69.64,69.65,14000.0,63.0706,63.0887,62.9621,62.9712,14000.0
2013-01-02 11:40:00,69.64,69.67,69.61,69.62,15600.0,62.9621,62.9893,62.935,62.9441,15600.0
2013-01-02 11:45:00,69.62,69.65,69.53,69.55,9300.0,62.9441,62.9712,62.8627,62.8808,9300.0
2013-01-02 11:50:00,69.55,69.57,69.52,69.54,8900.0,62.8808,62.8989,62.8536,62.8717,8900.0
2013-01-02 11:55:00,69.54,69.58,69.5,69.56,22100.0,62.8717,62.9079,62.8356,62.8898,22100.0
2013-01-02 12:00:00,69.57,69.61,69.53,69.55,10800.0,62.8989,62.935,62.8627,62.8808,10800.0
2013-01-02 12:05:00,69.54,69.59,69.48,69.48,8800.0,62.8717,62.9169,62.8175,62.8175,8800.0
2013-01-02 12:10:00,69.48,69.53,69.47,69.49,10300.0,62.8175,62.8627,62.8084,62.8265,10300.0
2013-01-02 12:15:00,69.5,69.57,69.49,69.54,8600.0,62.8356,62.8989,62.8265,62.8717,8600.0
2013-01-02 12:20:00,69.52,69.55,69.43,69.43,7000.0,62.8536,62.8808,62.7723,62.7723,7000.0
2013-01-02 12:25:00,69.44,69.49,69.41,69.49,8500.0,62.7813,62.8265,62.7542,62.8265,8500.0
2013-01-02 12:30:00,69.51,69.51,69.42,69.45,6400.0,62.8446,62.8446,62.7632,62.7904,6400.0
2013-01-02 12:35:00,69.45,69.57,69.41,69.55,26100.0,62.7904,62.8989,62.7542,62.8808,26100.0
2013-01-02 12:40:00,69.54,69.55,69.4,69.4,5000.0,62.8717,62.8808,62.7452,62.7452,5000.0
2013-01-02 12:45:00,69.39,69.4,69.32,69.35,5900.0,62.7361,62.7452,62.6728,62.6999,5900.0
2013-01-02 12:50:00,69.36,69.36,69.33,69.34,10500.0,62.709,62.709,62.6819,62.6909,10500.0
2013-01-02 12:55:00,69.34,69.34,69.28,69.28,8200.0,62.6909,62.6909,62.6367,62.6367,8200.0
2013-01-02 13:00:00,69.28,69.3,69.26,69.28,7500.0,62.6367,62.6547,62.6186,62.6367,7500.0
2013-01-02 13:05:00,69.27,69.28,69.23,69.23,5600.0,62.6276,62.6367,62.5915,62.5915,5600.0
2013-01-02 13:10:00,69.21,69.24,69.18,69.21,9600.0,62.5734,62.6005,62.5463,62.5734,9600.0
2013-01-02 13:15:00,69.22,69.27,69.12,69.12,12600.0,62.5824,62.6276,62.492,62.492,12600.0
2013-01-02 13:20:00,69.13,69.13,69.0,69.02,24300.0,62.501,62.501,62.3835,62.4016,24300.0
2013-01-02 13:25:00,69.01,69.02,68.97,68.98,11500.0,62.3926,62.4016,62.3564,62.3654,11500.0
2013-01-02 13:30:00,69.0,69.06,68.94,69.05,16600.0,62.3835,62.4378,62.3293,62.4287,16600.0
2013-01-02 13:35:00,69.04,69.08,69.0,69.0,27100.0,62.4197,62.4558,62.3835,62.3835,27100.0
2013-01-02 13:40:00,69.0,69.0,68.87,68.89,16300.0,62.3835,62.3835,62.266,62.2841,16300.0
2013-01-02 13:45:00,68.89,68.89,68.79,68.79,11500.0,62.2841,62.2841,62.1936,62.1936,11500.0
2013-01-02 13:50:00,68.8,68.81,68.64,68.65,18100.0,62.2027,62.2117,62.058,62.0671,18100.0
2013-01-02 13:55:00,68.65,68.7,68.6,68.62,28800.0,62.0671,62.1123,62.0219,62.0399,28800.0
2013-01-02 14:00:00,68.61,68.81,68.58,68.65,25800.0,62.0309,62.2117,62.0038,62.0671,25800.0
2013-01-02 14:05:00,68.66,68.68,68.54,68.54,17400.0,62.0761,62.0942,61.9676,61.9676,17400.0
2013-01-02 14:10:00,68.54,68.74,68.54,68.67,20900.0,61.9676,62.1484,61.9676,62.0852,20900.0
2013-01-02 14:15:00,68.68,68.68,68.6,68.65,14300.0,62.0942,62.0942,62.0219,62.0671,14300.0
2013-01-02 14:20:00,68.63,68.63,68.48,68.48,14100.0,62.049,62.049,61.9134,61.9134,14100.0
2013-01-02 14:25:00,68.47,68.7,68.45,68.51,45200.0,61.9043,62.1123,61.8863,61.9405,45200.0
2013-01-02 14:30:00,68.52,68.53,68.45,68.46,19700.0,61.9495,61.9586,61.8863,61.8953,19700.0
2013-01-02 14:35:00,68.44,68.57,68.44,68.56,58700.0,61.8772,61.9947,61.8772,61.9857,58700.0
2013-01-02 14:40:00,68.56,68.61,68.5,68.5,13200.0,61.9857,62.0309,61.9315,61.9315,13200.0
2013-01-02 14:45:00,68.5,68.5,68.31,68.34,21100.0,61.9315,61.9315,61.7597,61.7868,21100.0
2013-01-02 14:50:00,68.32,68.34,68.27,68.29,15600.0,61.7687,61.7868,61.7235,61.7416,15600.0
2013-01-02 14:55:00,68.28,68.39,68.27,68.36,24200.0,61.7326,61.832,61.7235,61.8049,24200.0
2013-01-02 15:00:00,68.37,68.54,68.37,68.54,40500.0,61.8139,61.9676,61.8139,61.9676,40500.0
2013-01-02 15:05:00,68.54,68.58,68.51,68.52,19700.0,61.9676,62.0038,61.9405,61.9495,19700.0
2013-01-02 15:10:00,68.52,68.52,68.4,68.42,21700.0,61.9495,61.9495,61.841,61.8591,21700.0
2013-01-02 15:15:00,68.42,68.42,68.31,68.31,28000.0,61.8591,61.8591,61.7597,61.7597,28000.0
2013-01-02 15:20:00,68.31,68.36,68.24,68.24,45400.0,61.7597,61.8049,61.6964,61.6964,45400.0
2013-01-02 15:25:00,68.24,68.25,68.17,68.24,65600.0,61.6964,61.7054,61.6331,61.6964,65600.0
2013-01-02 15:30:00,68.24,68.25,68.19,68.22,82000.0,61.6964,61.7054,61.6512,61.6783,82000.0
2013-01-02 15:35:00,68.21,68.25,68.18,68.23,62000.0,61.6693,61.7054,61.6421,61.6873,62000.0
2013-01-02 15:40:00,68.22,68.34,68.2,68.3,70900.0,61.6783,61.7868,61.6602,61.7506,70900.0
2013-01-02 15:45:00,68.31,68.35,68.1,68.12,82900.0,61.7597,61.7958,61.5698,61.5879,82900.0
2013-01-02 15:50:00,68.12,68.37,68.12,68.35,93700.0,61.5879,61.8139,61.5879,61.7958,93700.0
2013-01-02 15:55:00,68.35,68.45,68.35,68.44,119000.0,61.7958,61.8863,61.7958,61.8772,119000.0
2013-01-03 09:30:00,68.26,68.28,67.53,67.96,62300.0,61.7145,61.7326,61.0545,61.4432,62300.0
2013-01-03 09:35:00,67.95,68.06,67.86,67.9,28500.0,61.4342,61.5336,61.3528,61.389,28500.0
2013-01-03 09:40:00,67.92,67.96,67.83,67.85,22200.0,61.4071,61.4432,61.3257,61.3438,22200.0
2013-01-03 09:45:00,67.85,67.85,67.66,67.81,45800.0,61.3438,61.3438,61.172,61.3076,45800.0
2013-01-03 09:50:00,67.82,67.97,67.77,67.8,37000.0,61.3167,61.4523,61.2715,61.2986,37000.0
2013-01-03 09:55:00,67.79,67.81,67.51,67.51,39000.0,61.2895,61.3076,61.0364,61.0364,39000.0
2013-01-03 10:00:00,67.54,67.56,67.28,67.28,40700.0,61.0635,61.0816,60.8284,60.8284,40700.0
2013-01-03 10:05:00,67.3,67.3,67.18,67.21,52900.0,60.8465,60.8465,60.738,60.7652,52900.0
2013-01-03 10:10:00,67.21,67.24,67.05,67.08,45900.0,60.7652,60.7923,60.6205,60.6476,45900.0
2013-01-03 10:15:00,67.09,67.45,67.09,67.41,44000.0,60.6567,60.9821,60.6567,60.946,44000.0
2013-01-03 10:20:00,67.4,67.44,67.38,67.4,27700.0,60.9369,60.9731,60.9189,60.9369,27700.0
2013-01-03 10:25:00,67.39,67.46,67.32,67.44,23900.0,60.9279,60.9912,60.8646,60.9731,23900.0
2013-01-03 10:30:00,67.44,67.47,67.4,67.4,29900.0,60.9731,61.0002,60.9369,60.9369,29900.0
2013-01-03 10:35:00,67.41,67.41,67.33,67.36,32600.0,60.946,60.946,60.8736,60.9008,32600.0
2013-01-03 10:40:00,67.37,67.38,67.33,67.36,13600.0,60.9098,60.9189,60.8736,60.9008,13600.0
2013-01-03 10:45:00,67.38,67.39,67.32,67.32,13400.0,60.9189,60.9279,60.8646,60.8646,13400.0
2013-01-03 10:50:00,67.32,67.32,67.24,67.27,17600.0,60.8646,60.8646,60.7923,60.8194,17600.0
2013-01-03 10:55:00,67.26,67.28,67.25,67.27,19200.0,60.8104,60.8284,60.8013,60.8194,19200.0
2013-01-03 11:00:00,67.25,67.32,67.25,67.32,20500.0,60.8013,60.8646,60.8013,60.8646,20500.0
2013-01-03 11:05:00,67.32,67.51,67.32,67.5,16300.0,60.8646,61.0364,60.8646,61.0273,16300.0
2013-01-03 11:10:00,67.51,67.6,67.51,67.59,10400.0,61.0364,61.1178,61.0364,61.1087,10400.0
2013-01-03 11:15:00,67.58,67.59,67.54,67.56,17000.0,61.0997,61.1087,61.0635,61.0816,17000.0
2013-01-03 11:20:00,67.56,67.64,67.55,67.63,11000.0,61.0816,61.1539,61.0726,61.1449,11000.0
2013-01-03 11:25:00,67.63,67.63,67.52,67.52,32800.0,61.1449,61.1449,61.0454,61.0454,32800.0
2013-01-03 11:30:00,67.49,67.51,67.45,67.46,18400.0,61.0183,61.0364,60.9821,60.9912,18400.0
2013-01-03 11:35:00,67.45,67.47,67.36,67.36,15300.0,60.9821,61.0002,60.9008,60.9008,15300.0
2013-01-03 11:40:00,67.35,67.35,67.31,67.34,9700.0,60.8917,60.8917,60.8556,60.8827,9700.0
2013-01-03 11:45:00,67.34,67.42,67.34,67.4,31100.0,60.8827,60.955,60.8827,60.9369,31100.0
2013-01-03 11:50:00,67.4,67.4,67.31,67.33,14700.0,60.9369,60.9369,60.8556,60.8736,14700.0
2013-01-03 11:55:00,67.33,67.36,67.32,67.35,39500.0,60.8736,60.9008,60.8646,60.8917,39500.0
2013-01-03 12:00:00,67.35,67.4,67.34,67.39,63500.0,60.8917,60.9369,60.8827,60.9279,63500.0
2013-01-03 12:05:00,67.38,67.45,67.33,67.43,57600.0,60.9189,60.9821,60.8736,60.9641,57600.0
2013-01-03 12:10:00,67.43,67.48,67.42,67.48,21200.0,60.9641,61.0093,60.955,61.0093,21200.0
2013-01-03 12:15:00,67.48,67.5,67.42,67.42,16600.0,61.0093,61.0273,60.955,60.955,16600.0
2013-01-03 12:20:00,67.42,67.42,67.33,67.34,13900.0,60.955,60.955,60.8736,60.8827,13900.0
2013-01-03 12:25:00,67.34,67.34,67.26,67.27,15200.0,60.8827,60.8827,60.8104,60.8194,15200.0
2013-01-03 12:30:00,67.27,67.28,67.24,67.26,30700.0,60.8194,60.8284,60.7923,60.8104,30700.0
2013-01-03 12:35:00,67.26,67.26,67.21,67.22,13000.0,60.8104,60.8104,60.7652,60.7742,13000.0
2013-01-03 12:40:00,67.21,67.23,67.15,67.17,18900.0,60.7652,60.7832,60.7109,60.729,18900.0
2013-01-03 12:45:00,67.17,67.17,67.12,67.13,16900.0,60.729,60.729,60.6838,60.6928,16900.0
2013-01-03 12:50:00,67.14,67.17,67.07,67.07,9100.0,60.7019,60.729,60.6386,60.6386,9100.0
2013-01-03 12:55:00,67.06,67.11,67.03,67.08,15300.0,60.6295,60.6747,60.6024,60.6476,15300.0
2013-01-03 13:00:00,67.09,67.24,67.09,67.19,17300.0,60.6567,60.7923,60.6567,60.7471,17300.0
2013-01-03 13:05:00,67.17,67.18,67.12,67.14,13500.0,60.729,60.738,60.6838,60.7019,13500.0
2013-01-03 13:10:00,67.14,67.14,67.07,67.08,15800.0,60.7019,60.7019,60.6386,60.6476,15800.0
2013-01-03 13:15:00,67.08,67.08,67.03,67.05,12200.0,60.6476,60.6476,60.6024,60.6205,12200.0
2013-01-03 13:20:00,67.05,67.05,67.0,67.01,10200.0,60.6205,60.6205,60.5753,60.5843,10200.0
2013-01-03 13:25:00,67.01,67.02,66.94,66.94,16200.0,60.5843,60.5934,60.521,60.521,16200.0
2013-01-03 13:30:00,66.95,67.05,66.92,67.05,26200.0,60.5301,60.6205,60.503,60.6205,26200.0
2013-01-03 13:35:00,67.06,67.08,67.02,67.04,13200.0,60.6295,60.6476,60.5934,60.6115,13200.0
2013-01-03 13:40:00,67.04,67.07,67.02,67.04,33400.0,60.6115,60.6386,60.5934,60.6115,33400.0
2013-01-03 13:45:00,67.04,67.12,67.04,67.09,12700.0,60.6115,60.6838,60.6115,60.6567,12700.0
2013-01-03 13:50:00,67.1,67.13,67.07,67.11,25700.0,60.6657,60.6928,60.6386,60.6747,25700.0
2013-01-03 13:55:00,67.12,67.22,67.09,67.22,28000.0,60.6838,60.7742,60.6567,60.7742,28000.0
2013-01-03 14:00:00,67.22,67.22,67.03,67.12,36400.0,60.7742,60.7742,60.6024,60.6838,36400.0
2013-01-03 14:05:00,67.12,67.12,66.95,66.98,15300.0,60.6838,60.6838,60.5301,60.5572,15300.0
2013-01-03 14:10:00,66.97,66.97,66.91,66.95,16300.0,60.5482,60.5482,60.4939,60.5301,16300.0
2013-01-03 14:15:00,66.95,66.95,66.8,66.81,14700.0,60.5301,60.5301,60.3945,60.4035,14700.0
2013-01-03 14:20:00,66.8,66.81,66.66,66.67,20000.0,60.3945,60.4035,60.2679,60.2769,20000.0
2013-01-03 14:25:00,66.67,66.81,66.63,66.81,37400.0,60.2769,60.4035,60.2408,60.4035,37400.0
2013-01-03 14:30:00,66.81,66.81,66.58,66.59,53400.0,60.4035,60.4035,60.1956,60.2046,53400.0
2013-01-03 14:35:00,66.58,66.61,66.45,66.45,43300.0,60.1956,60.2227,60.078,60.078,43300.0
2013-01-03 14:40:00,66.46,66.53,66.44,66.46,35200.0,60.0871,60.1504,60.069,60.0871,35200.0
2013-01-03 14:45:00,66.47,66.54,66.46,66.46,19700.0,60.0961,60.1594,60.0871,60.0871,19700.0
2013-01-03 14:50:00,66.45,66.46,66.4,66.4,19200.0,60.078,60.0871,60.0328,60.0328,19200.0
2013-01-03 14:55:00,66.41,66.41,66.26,66.31,53300.0,60.0419,60.0419,59.9063,59.9515,53300.0
2013-01-03 15:00:00,66.3,66.39,66.23,66.25,80200.0,59.9424,60.0238,59.8791,59.8972,80200.0
2013-01-03 15:05:00,66.25,66.35,66.24,66.29,32800.0,59.8972,59.9876,59.8882,59.9334,32800.0
2013-01-03 15:10:00,66.28,66.33,66.24,66.31,31200.0,59.9243,59.9695,59.8882,59.9515,31200.0
2013-01-03 15:15:00,66.3,66.31,66.23,66.3,49900.0,59.9424,59.9515,59.8791,59.9424,49900.0
2013-01-03 15:20:00,66.31,66.34,66.2,66.21,51800.0,59.9515,59.9786,59.852,59.861,51800.0
2013-01-03 15:25:00,66.2,66.26,66.17,66.23,63200.0,59.852,59.9063,59.8249,59.8791,63200.0
2013-01-03 15:30:00,66.23,66.27,66.16,66.17,28900.0,59.8791,59.9153,59.8158,59.8249,28900.0
2013-01-03 15:35:00,66.17,66.22,66.13,66.19,54700.0,59.8249,59.8701,59.7887,59.843,54700.0
2013-01-03 15:40:00,66.2,66.28,66.2,66.27,40500.0,59.852,59.9243,59.852,59.9153,40500.0
2013-01-03 15:45:00,66.27,66.38,66.27,66.32,131600.0,59.9153,60.0147,59.9153,59.9605,131600.0
2013-01-03 15:50:00,66.33,66.33,66.07,66.08,101300.0,59.9695,59.9695,59.7345,59.7435,101300.0
2013-01-03 15:55:00,66.08,66.25,66.08,66.24,153000.0,59.7435,59.8972,59.7435,59.8882,153000.0
2013-01-04 09:30:00,66.83,67.0,66.45,66.99,58700.0,60.4216,60.5753,60.078,60.5663,58700.0
2013-01-04 09:35:00,66.95,67.2,66.95,67.13,33200.0,60.5301,60.7561,60.5301,60.6928,33200.0
2013-01-04 09:40:00,67.11,67.15,66.91,66.95,40600.0,60.6747,60.7109,60.4939,60.5301,40600.0
2013-01-04 09:45:00,66.94,67.04,66.8,66.95,26100.0,60.521,60.6115,60.3945,60.5301,26100.0
2013-01-04 09:50:00,66.95,67.0,66.86,66.91,32600.0,60.5301,60.5753,60.4487,60.4939,32600.0
2013-01-04 09:55:00,66.93,67.14,66.89,67.14,27900.0,60.512,60.7019,60.4758,60.7019,27900.0
2013-01-04 10:00:00,67.14,67.15,66.84,66.88,29700.0,60.7019,60.7109,60.4306,60.4668,29700.0
2013-01-04 10:05:00,66.89,66.96,66.79,66.83,22700.0,60.4758,60.5391,60.3854,60.4216,22700.0
2013-01-04 10:10:00,66.83,66.89,66.74,66.89,32100.0,60.4216,60.4758,60.3402,60.4758,32100.0
2013-01-04 10:15:00,66.87,66.91,66.81,66.85,22400.0,60.4578,60.4939,60.4035,60.4397,22400.0
2013-01-04 10:20:00,66.84,66.89,66.8,66.81,21600.0,60.4306,60.4758,60.3945,60.4035,21600.0
2013-01-04 10:25:00,66.82,66.85,66.77,66.83,16500.0,60.4126,60.4397,60.3673,60.4216,16500.0
2013-01-04 10:30:00,66.82,66.86,66.73,66.85,17500.0,60.4126,60.4487,60.3312,60.4397,17500.0
2013-01-04 10:35:00,66.85,66.86,66.79,66.8,14200.0,60.4397,60.4487,60.3854,60.3945,14200.0
2013-01-04 10:40:00,66.8,66.84,66.7,66.7,66600.0,60.3945,60.4306,60.3041,60.3041,66600.0
2013-01-04 10:45:00,66.71,66.82,66.7,66.81,55600.0,60.3131,60.4126,60.3041,60.4035,55600.0
2013-01-04 10:50:00,66.84,66.86,66.74,66.74,16700.0,60.4306,60.4487,60.3402,60.3402,16700.0
2013-01-04 10:55:00,66.73,66.75,66.63,66.7,18100.0,60.3312,60.3493,60.2408,60.3041,18100.0
2013-01-04 11:00:00,66.69,66.83,66.69,66.73,56900.0,60.295,60.4216,60.295,60.3312,56900.0
2013-01-04 11:05:00,66.75,66.81,66.73,66.73,12500.0,60.3493,60.4035,60.3312,60.3312,12500.0
2013-01-04 11:10:00,66.73,66.81,66.72,66.75,19100.0,60.3312,60.4035,60.3221,60.3493,19100.0
2013-01-04 11:15:00,66.77,66.78,66.68,66.73,16400.0,60.3673,60.3764,60.286,60.3312,16400.0
2013-01-04 11:20:00,66.72,66.74,66.63,66.74,16000.0,60.3221,60.3402,60.2408,60.3402,16000.0
2013-01-04 11:25:00,66.72,66.74,66.67,66.72,11900.0,60.3221,60.3402,60.2769,60.3221,11900.0
2013-01-04 11:30:00,66.72,66.79,66.71,66.78,12600.0,60.3221,60.3854,60.3131,60.3764,12600.0
2013-01-04 11:35:00,66.8,66.85,66.7,66.75,29400.0,60.3945,60.4397,60.3041,60.3493,29400.0
2013-01-04 11:40:00,66.76,66.78,66.72,66.74,16300.0,60.3583,60.3764,60.3221,60.3402,16300.0
2013-01-04 11:45:00,66.73,66.79,66.72,66.75,16700.0,60.3312,60.3854,60.3221,60.3493,16700.0
2013-01-04 11:50:00,66.74,66.75,66.63,66.64,10300.0,60.3402,60.3493,60.2408,60.2498,10300.0
2013-01-04 11:55:00,66.64,66.67,66.6,66.64,11200.0,60.2498,60.2769,60.2137,60.2498,11200.0
2013-01-04 12:00:00,66.63,66.78,66.63,66.77,8300.0,60.2408,60.3764,60.2408,60.3673,8300.0
2013-01-04 12:05:00,66.77,66.78,66.72,66.74,5400.0,60.3673,60.3764,60.3221,60.3402,5400.0
2013-01-04 12:10:00,66.73,66.78,66.73,66.77,6500.0,60.3312,60.3764,60.3312,60.3673,6500.0
2013-01-04 12:15:00,66.77,66.77,66.71,66.71,6000.0,60.3673,60.3673,60.3131,60.3131,6000.0
2013-01-04 12:20:00,66.7,66.71,66.67,66.69,17800.0,60.3041,60.3131,60.2769,60.295,17800.0
2013-01-04 12:25:00,66.69,66.77,66.67,66.77,6600.0,60.295,60.3673,60.2769,60.3673,6600.0
2013-01-04 12:30:00,66.76,66.81,66.76,66.79,10900.0,60.3583,60.4035,60.3583,60.3854,10900.0
2013-01-04 12:35:00,66.8,66.83,66.8,66.81,6100.0,60.3945,60.4216,60.3945,60.4035,6100.0
2013-01-04 12:40:00,66.82,66.94,66.81,66.93,7400.0,60.4126,60.521,60.4035,60.512,7400.0
2013-01-04 12:45:00,66.92,66.92,66.89,66.9,7000.0,60.503,60.503,60.4758,60.4849,7000.0
2013-01-04 12:50:00,66.91,66.91,66.87,66.9,10600.0,60.4939,60.4939,60.4578,60.4849,10600.0
2013-01-04 12:55:00,66.89,66.92,66.85,66.88,24300.0,60.4758,60.503,60.4397,60.4668,24300.0
2013-01-04 13:00:00,66.88,66.91,66.87,66.9,11300.0,60.4668,60.4939,60.4578,60.4849,11300.0
2013-01-04 13:05:00,66.89,66.92,66.85,66.92,34300.0,60.4758,60.503,60.4397,60.503,34300.0
2013-01-04 13:10:00,66.92,66.94,66.9,66.9,7200.0,60.503,60.521,60.4849,60.4849,7200.0
2013-01-04 13:15:00,66.91,66.93,66.88,66.89,13200.0,60.4939,60.512,60.4668,60.4758,13200.0
2013-01-04 13:20:00,66.89,66.91,66.88,66.88,9700.0,60.4758,60.4939,60.4668,60.4668,9700.0
2013-01-04 13:25:00,66.87,66.98,66.87,66.97,24400.0,60.4578,60.5572,60.4578,60.5482,24400.0
2013-01-04 13:30:00,66.98,67.14,66.96,67.14,12100.0,60.5572,60.7019,60.5391,60.7019,12100.0
2013-01-04 13:35:00,67.15,67.24,67.13,67.24,13800.0,60.7109,60.7923,60.6928,60.7923,13800.0
2013-01-04 13:40:00,67.24,67.29,67.23,67.29,8900.0,60.7923,60.8375,60.7832,60.8375,8900.0
2013-01-04 13:45:00,67.29,67.31,67.26,67.3,14700.0,60.8375,60.8556,60.8104,60.8465,14700.0
2013-01-04 13:50:00,67.31,67.32,67.25,67.25,39000.0,60.8556,60.8646,60.8013,60.8013,39000.0
2013-01-04 13:55:00,67.26,67.33,67.25,67.33,16900.0,60.8104,60.8736,60.8013,60.8736,16900.0
2013-01-04 14:00:00,67.34,67.38,67.33,67.36,10200.0,60.8827,60.9189,60.8736,60.9008,10200.0
2013-01-04 14:05:00,67.37,67.41,67.35,67.35,12300.0,60.9098,60.946,60.8917,60.8917,12300.0
2013-01-04 14:10:00,67.36,67.39,67.34,67.36,12600.0,60.9008,60.9279,60.8827,60.9008,12600.0
2013-01-04 14:15:00,67.36,67.42,67.34,67.42,29100.0,60.9008,60.955,60.8827,60.955,29100.0
2013-01-04 14:20:00,67.41,67.55,67.41,67.53,15100.0,60.946,61.0726,60.946,61.0545,15100.0
2013-01-04 14:25:00,67.52,67.54,67.47,67.52,14700.0,61.0454,61.0635,61.0002,61.0454,14700.0
2013-01-04 14:30:00,67.53,67.54,67.49,67.51,16200.0,61.0545,61.0635,61.0183,61.0364,16200.0
2013-01-04 14:35:00,67.51,67.55,67.49,67.54,20200.0,61.0364,61.0726,61.0183,61.0635,20200.0
2013-01-04 14:40:00,67.55,67.62,67.53,67.6,30900.0,61.0726,61.1358,61.0545,61.1178,30900.0
2013-01-04 14:45:00,67.6,67.63,67.59,67.6,21000.0,61.1178,61.1449,61.1087,61.1178,21000.0
2013-01-04 14:50:00,67.6,67.71,67.6,67.69,12400.0,61.1178,61.2172,61.1178,61.1991,12400.0
2013-01-04 14:55:00,67.68,67.7,67.61,67.63,12100.0,61.1901,61.2082,61.1268,61.1449,12100.0
2013-01-04 15:00:00,67.63,67.65,67.6,67.62,22400.0,61.1449,61.163,61.1178,61.1358,22400.0
2013-01-04 15:05:00,67.63,67.64,67.59,67.62,17500.0,61.1449,61.1539,61.1087,61.1358,17500.0
2013-01-04 15:10:00,67.62,67.69,67.62,67.69,24700.0,61.1358,61.1991,61.1358,61.1991,24700.0
2013-01-04 15:15:00,67.68,67.69,67.64,67.67,20500.0,61.1901,61.1991,61.1539,61.181,20500.0
2013-01-04 15:20:00,67.67,67.75,67.66,67.71,15700.0,61.181,61.2534,61.172,61.2172,15700.0
2013-01-04 15:25:00,67.71,67.72,67.66,67.69,15500.0,61.2172,61.2263,61.172,61.1991,15500.0
2013-01-04 15:30:00,67.69,67.7,67.64,67.7,23300.0,61.1991,61.2082,61.1539,61.2082,23300.0
2013-01-04 15:35:00,67.69,67.71,67.67,67.68,19700.0,61.1991,61.2172,61.181,61.1901,19700.0
2013-01-04 15:40:00,67.67,67.67,67.59,67.61,36300.0,61.181,61.181,61.1087,61.1268,36300.0
2013-01-04 15:45:00,67.62,67.65,67.46,67.47,60200.0,61.1358,61.163,60.9912,61.0002,60200.0
2013-01-04 15:50:00,67.47,67.48,67.4,67.46,49700.0,61.0002,61.0093,60.9369,60.9912,49700.0
2013-01-04 15:55:00,67.46,67.49,67.38,67.48,107200.0,60.9912,61.0183,60.9189,61.0093,107200.0
2013-01-07 09:30:00,67.14,67.8,67.12,67.39,38600.0,60.7019,61.2986,60.6838,60.9279,38600.0
2013-01-07 09:35:00,67.4,67.41,67.1,67.13,9600.0,60.9369,60.946,60.6657,60.6928,9600.0
2013-01-07 09:40:00,67.15,67.23,67.1,67.19,14400.0,60.7109,60.7832,60.6657,60.7471,14400.0
2013-01-07 09:45:00,67.19,67.19,66.97,66.97,24000.0,60.7471,60.7471,60.5482,60.5482,24000.0
2013-01-07 09:50:00,66.97,67.0,66.85,66.95,11800.0,60.5482,60.5753,60.4397,60.5301,11800.0
2013-01-07 09:55:00,66.95,66.97,66.86,66.91,22300.0,60.5301,60.5482,60.4487,60.4939,22300.0
2013-01-07 10:00:00,66.92,66.92,66.78,66.78,30700.0,60.503,60.503,60.3764,60.3764,30700.0
2013-01-07 10:05:00,66.76,66.78,66.68,66.69,21000.0,60.3583,60.3764,60.286,60.295,21000.0
2013-01-07 10:10:00,66.69,66.77,66.65,66.77,20100.0,60.295,60.3673,60.2589,60.3673,20100.0
2013-01-07 10:15:00,66.8,67.0,66.79,66.94,17300.0,60.3945,60.5753,60.3854,60.521,17300.0
2013-01-07 10:20:00,66.94,67.03,66.93,67.03,8600.0,60.521,60.6024,60.512,60.6024,8600.0
2013-01-07 10:25:00,67.03,67.38,67.03,67.35,75100.0,60.6024,60.9189,60.6024,60.8917,75100.0
2013-01-07 10:30:00,67.36,67.5,67.34,67.46,10100.0,60.9008,61.0273,60.8827,60.9912,10100.0
2013-01-07 10:35:00,67.46,67.5,67.43,67.46,18200.0,60.9912,61.0273,60.9641,60.9912,18200.0
2013-01-07 10:40:00,67.45,67.62,67.44,67.59,19100.0,60.9821,61.1358,60.9731,61.1087,19100.0
2013-01-07 10:45:00,67.58,67.6,67.51,67.53,11700.0,61.0997,61.1178,61.0364,61.0545,11700.0
2013-01-07 10:50:00,67.53,67.59,67.5,67.58,33500.0,61.0545,61.1087,61.0273,61.0997,33500.0
2013-01-07 10:55:00,67.56,67.67,67.56,67.61,7100.0,61.0816,61.181,61.0816,61.1268,7100.0
2013-01-07 11:00:00,67.61,67.71,67.49,67.53,14000.0,61.1268,61.2172,61.0183,61.0545,14000.0
2013-01-07 11:05:00,67.52,67.52,67.3,67.3,12100.0,61.0454,61.0454,60.8465,60.8465,12100.0
2013-01-07 11:10:00,67.31,67.35,67.25,67.27,12500.0,60.8556,60.8917,60.8013,60.8194,12500.0
2013-01-07 11:15:00,67.26,67.3,67.19,67.24,27300.0,60.8104,60.8465,60.7471,60.7923,27300.0
2013-01-07 11:20:00,67.24,67.26,67.16,67.19,13100.0,60.7923,60.8104,60.72,60.7471,13100.0
2013-01-07 11:25:00,67.19,67.28,67.19,67.2,8400.0,60.7471,60.8284,60.7471,60.7561,8400.0
2013-01-07 11:30:00,67.22,67.23,67.17,67.17,13200.0,60.7742,60.7832,60.729,60.729,13200.0
2013-01-07 11:35:00,67.16,67.16,67.06,67.06,9900.0,60.72,60.72,60.6295,60.6295,9900.0
2013-01-07 11:40:00,67.06,67.08,67.04,67.05,10600.0,60.6295,60.6476,60.6115,60.6205,10600.0
2013-01-07 11:45:00,67.06,67.14,67.06,67.1,15000.0,60.6295,60.7019,60.6295,60.6657,15000.0
2013-01-07 11:50:00,67.11,67.19,67.06,67.13,13400.0,60.6747,60.7471,60.6295,60.6928,13400.0
2013-01-07 11:55:00,67.13,67.21,67.11,67.2,8300.0,60.6928,60.7652,60.6747,60.7561,8300.0
2013-01-07 12:00:00,67.2,67.28,67.18,67.22,11600.0,60.7561,60.8284,60.738,60.7742,11600.0
2013-01-07 12:05:00,67.23,67.27,67.17,67.27,10500.0,60.7832,60.8194,60.729,60.8194,10500.0
2013-01-07 12:10:00,67.26,67.3,67.25,67.26,7000.0,60.8104,60.8465,60.8013,60.8104,7000.0
2013-01-07 12:15:00,67.26,67.29,67.26,67.26,8600.0,60.8104,60.8375,60.8104,60.8104,8600.0
2013-01-07 12:20:00,67.26,67.28,67.25,67.26,16100.0,60.8104,60.8284,60.8013,60.8104,16100.0
2013-01-07 12:25:00,67.26,67.28,67.2,67.26,8800.0,60.8104,60.8284,60.7561,60.8104,8800.0
2013-01-07 12:30:00,67.25,67.3,67.22,67.23,4600.0,60.8013,60.8465,60.7742,60.7832,4600.0
2013-01-07 12:35:00,67.24,67.27,67.2,67.24,10200.0,60.7923,60.8194,60.7561,60.7923,10200.0
2013-01-07 12:40:00,67.25,67.29,67.23,67.29,6200.0,60.8013,60.8375,60.7832,60.8375,6200.0
2013-01-07 12:45:00,67.28,67.32,67.27,67.29,4800.0,60.8284,60.8646,60.8194,60.8375,4800.0
2013-01-07 12:50:00,67.28,67.3,67.24,67.26,8700.0,60.8284,60.8465,60.7923,60.8104,8700.0
2013-01-07 12:55:00,67.26,67.29,67.18,67.2,15800.0,60.8104,60.8375,60.738,60.7561,15800.0
2013-01-07 13:00:00,67.22,67.23,67.14,67.15,6500.0,60.7742,60.7832,60.7019,60.7109,6500.0
2013-01-07 13:05:00,67.15,67.28,67.15,67.17,8100.0,60.7109,60.8284,60.7109,60.729,8100.0
2013-01-07 13:10:00,67.16,67.19,67.1,67.11,5300.0,60.72,60.7471,60.6657,60.6747,5300.0
2013-01-07 13:15:00,67.12,67.14,67.09,67.09,6500.0,60.6838,60.7019,60.6567,60.6567,6500.0
2013-01-07 13:20:00,67.1,67.13,67.06,67.08,6800.0,60.6657,60.6928,60.6295,60.6476,6800.0
2013-01-07 13:25:00,67.08,67.13,67.04,67.09,8100.0,60.6476,60.6928,60.6115,60.6567,8100.0
2013-01-07 13:30:00,67.1,67.15,67.08,67.13,7700.0,60.6657,60.7109,60.6476,60.6928,7700.0
2013-01-07 13:35:00,67.1,67.12,67.07,67.07,8900.0,60.6657,60.6838,60.6386,60.6386,8900.0
2013-01-07 13:40:00,67.08,67.09,67.04,67.04,4600.0,60.6476,60.6567,60.6115,60.6115,4600.0
2013-01-07 13:45:00,67.05,67.07,67.04,67.04,6100.0,60.6205,60.6386,60.6115,60.6115,6100.0
2013-01-07 13:50:00,67.04,67.07,67.03,67.05,10100.0,60.6115,60.6386,60.6024,60.6205,10100.0
2013-01-07 13:55:00,67.06,67.1,67.02,67.05,8400.0,60.6295,60.6657,60.5934,60.6205,8400.0
2013-01-07 14:00:00,67.05,67.09,67.03,67.04,14300.0,60.6205,60.6567,60.6024,60.6115,14300.0
2013-01-07 14:05:00,67.04,67.11,67.04,67.1,7800.0,60.6115,60.6747,60.6115,60.6657,7800.0
2013-01-07 14:10:00,67.09,67.14,67.09,67.09,9100.0,60.6567,60.7019,60.6567,60.6567,9100.0
2013-01-07 14:15:00,67.09,67.17,67.08,67.1,7300.0,60.6567,60.729,60.6476,60.6657,7300.0
2013-01-07 14:20:00,67.1,67.14,67.09,67.11,8300.0,60.6657,60.7019,60.6567,60.6747,8300.0
2013-01-07 14:25:00,67.12,67.23,67.12,67.2,9200.0,60.6838,60.7832,60.6838,60.7561,9200.0
2013-01-07 14:30:00,67.21,67.35,67.19,67.3,23800.0,60.7652,60.8917,60.7471,60.8465,23800.0
2013-01-07 14:35:00,67.3,67.35,67.26,67.27,18300.0,60.8465,60.8917,60.8104,60.8194,18300.0
2013-01-07 14:40:00,67.29,67.29,67.23,67.23,8700.0,60.8375,60.8375,60.7832,60.7832,8700.0
2013-01-07 14:45:00,67.23,67.24,67.2,67.23,5600.0,60.7832,60.7923,60.7561,60.7832,5600.0
2013-01-07 14:50:00,67.22,67.27,67.22,67.26,10100.0,60.7742,60.8194,60.7742,60.8104,10100.0
2013-01-07 14:55:00,67.26,67.29,67.23,67.26,19500.0,60.8104,60.8375,60.7832,60.8104,19500.0
2013-01-07 15:00:00,67.26,67.3,67.23,67.29,35100.0,60.8104,60.8465,60.7832,60.8375,35100.0
2013-01-07 15:05:00,67.3,67.31,67.27,67.3,14300.0,60.8465,60.8556,60.8194,60.8465,14300.0
2013-01-07 15:10:00,67.3,67.32,67.26,67.29,20800.0,60.8465,60.8646,60.8104,60.8375,20800.0
2013-01-07 15:15:00,67.3,67.32,67.27,67.3,11100.0,60.8465,60.8646,60.8194,60.8465,11100.0
2013-01-07 15:20:00,67.3,67.37,67.3,67.36,10600.0,60.8465,60.9098,60.8465,60.9008,10600.0
2013-01-07 15:25:00,67.36,67.43,67.36,67.38,19700.0,60.9008,60.9641,60.9008,60.9189,19700.0
2013-01-07 15:30:00,67.38,67.45,67.38,67.39,18800.0,60.9189,60.9821,60.9189,60.9279,18800.0
2013-01-07 15:35:00,67.4,67.45,67.32,67.33,23200.0,60.9369,60.9821,60.8646,60.8736,23200.0
2013-01-07 15:40:00,67.34,67.44,67.34,67.43,18500.0,60.8827,60.9731,60.8827,60.9641,18500.0
2013-01-07 15:45:00,67.43,67.44,67.37,67.38,38900.0,60.9641,60.9731,60.9098,60.9189,38900.0
2013-01-07 15:50:00,67.39,67.44,67.36,67.38,29900.0,60.9279,60.9731,60.9008,60.9189,29900.0
2013-01-07 15:55:00,67.38,67.4,67.26,67.29,103100.0,60.9189,60.9369,60.8104,60.8375,103100.0
2013-01-08 09:30:00,67.25,67.64,67.01,67.64,23600.0,60.8013,61.1539,60.5843,61.1539,23600.0
2013-01-08 09:35:00,67.64,67.78,67.37,67.49,25400.0,61.1539,61.2805,60.9098,61.0183,25400.0
2013-01-08 09:40:00,67.44,67.45,67.22,67.31,18200.0,60.9731,60.9821,60.7742,60.8556,18200.0
2013-01-08 09:45:00,67.28,67.38,67.23,67.31,20300.0,60.8284,60.9189,60.7832,60.8556,20300.0
2013-01-08 09:50:00,67.31,67.31,67.15,67.18,19700.0,60.8556,60.8556,60.7109,60.738,19700.0
2013-01-08 09:55:00,67.19,67.19,67.0,67.02,12800.0,60.7471,60.7471,60.5753,60.5934,12800.0
2013-01-08 10:00:00,67.0,67.04,66.95,66.97,7500.0,60.5753,60.6115,60.5301,60.5482,7500.0
2013-01-08 10:05:00,66.96,67.03,66.91,67.03,9500.0,60.5391,60.6024,60.4939,60.6024,9500.0
2013-01-08 10:10:00,67.04,67.05,66.81,66.84,16300.0,60.6115,60.6205,60.4035,60.4306,16300.0
2013-01-08 10:15:00,66.82,66.88,66.79,66.8,9700.0,60.4126,60.4668,60.3854,60.3945,9700.0
2013-01-08 10:20:00,66.8,66.8,66.75,66.76,20400.0,60.3945,60.3945,60.3493,60.3583,20400.0
2013-01-08 10:25:00,66.76,66.82,66.75,66.8,16000.0,60.3583,60.4126,60.3493,60.3945,16000.0
2013-01-08 10:30:00,66.79,66.79,66.75,66.76,18400.0,60.3854,60.3854,60.3493,60.3583,18400.0
2013-01-08 10:35:00,66.76,66.77,66.75,66.75,18500.0,60.3583,60.3673,60.3493,60.3493,18500.0
2013-01-08 10:40:00,66.75,66.76,66.75,66.75,15200.0,60.3493,60.3583,60.3493,60.3493,15200.0
2013-01-08 10:45:00,66.76,66.77,66.61,66.62,63400.0,60.3583,60.3673,60.2227,60.2317,63400.0
2013-01-08 10:50:00,66.63,66.77,66.63,66.68,9600.0,60.2408,60.3673,60.2408,60.286,9600.0
2013-01-08 10:55:00,66.68,66.72,66.66,66.7,13800.0,60.286,60.3221,60.2679,60.3041,13800.0
2013-01-08 11:00:00,66.7,66.78,66.7,66.78,15200.0,60.3041,60.3764,60.3041,60.3764,15200.0
2013-01-08 11:05:00,66.78,66.85,66.78,66.85,10100.0,60.3764,60.4397,60.3764,60.4397,10100.0
2013-01-08 11:10:00,66.84,66.88,66.81,66.85,8500.0,60.4306,60.4668,60.4035,60.4397,8500.0
2013-01-08 11:15:00,66.87,66.87,66.81,66.86,16500.0,60.4578,60.4578,60.4035,60.4487,16500.0
2013-01-08 11:20:00,66.87,66.91,66.84,66.89,15400.0,60.4578,60.4939,60.4306,60.4758,15400.0
2013-01-08 11:25:00,66.89,66.92,66.88,66.89,19400.0,60.4758,60.503,60.4668,60.4758,19400.0
2013-01-08 11:30:00,66.9,66.91,66.89,66.91,23900.0,60.4849,60.4939,60.4758,60.4939,23900.0
2013-01-08 11:35:00,66.9,66.9,66.86,66.88,29400.0,60.4849,60.4849,60.4487,60.4668,29400.0
2013-01-08 11:40:00,66.88,66.9,66.84,66.89,20200.0,60.4668,60.4849,60.4306,60.4758,20200.0
2013-01-08 11:45:00,66.87,66.87,66.84,66.84,14900.0,60.4578,60.4578,60.4306,60.4306,14900.0
2013-01-08 11:50:00,66.84,66.87,66.81,66.86,37600.0,60.4306,60.4578,60.4035,60.4487,37600.0
2013-01-08 11:55:00,66.86,66.88,66.86,66.86,9900.0,60.4487,60.4668,60.4487,60.4487,9900.0
2013-01-08 12:00:00,66.87,66.92,66.87,66.92,18900.0,60.4578,60.503,60.4578,60.503,18900.0
2013-01-08 12:05:00,66.92,66.96,66.92,66.95,8100.0,60.503,60.5391,60.503,60.5301,8100.0
2013-01-08 12:10:00,66.94,66.98,66.92,66.96,14400.0,60.521,60.5572,60.503,60.5391,14400.0
2013-01-08 12:15:00,66.97,66.98,66.95,66.96,13800.0,60.5482,60.5572,60.5301,60.5391,13800.0
2013-01-08 12:20:00,66.95,66.97,66.92,66.97,18600.0,60.5301,60.5482,60.503,60.5482,18600.0
2013-01-08 12:25:00,66.97,66.98,66.95,66.95,14700.0,60.5482,60.5572,60.5301,60.5301,14700.0
2013-01-08 12:30:00,66.95,66.97,66.94,66.96,13700.0,60.5301,60.5482,60.521,60.5391,13700.0
2013-01-08 12:35:00,66.95,66.97,66.92,66.92,10800.0,60.5301,60.5482,60.503,60.503,10800.0
2013-01-08 12:40:00,66.92,66.94,66.86,66.94,17200.0,60.503,60.521,60.4487,60.521,17200.0
2013-01-08 12:45:00,66.93,66.93,66.87,66.87,10500.0,60.512,60.512,60.4578,60.4578,10500.0
2013-01-08 12:50:00,66.86,66.89,66.84,66.88,8200.0,60.4487,60.4758,60.4306,60.4668,8200.0
2013-01-08 12:55:00,66.88,66.93,66.88,66.92,18300.0,60.4668,60.512,60.4668,60.503,18300.0
2013-01-08 13:00:00,66.91,66.93,66.88,66.9,9300.0,60.4939,60.512,60.4668,60.4849,9300.0
2013-01-08 13:05:00,66.91,66.92,66.87,66.88,6500.0,60.4939,60.503,60.4578,60.4668,6500.0
2013-01-08 13:10:00,66.87,66.88,66.78,66.8,15000.0,60.4578,60.4668,60.3764,60.3945,15000.0
2013-01-08 13:15:00,66.81,66.84,66.74,66.83,25000.0,60.4035,60.4306,60.3402,60.4216,25000.0
2013-01-08 13:20:00,66.84,66.94,66.84,66.93,16300.0,60.4306,60.521,60.4306,60.512,16300.0
2013-01-08 13:25:00,66.94,66.96,66.92,66.95,9400.0,60.521,60.5391,60.503,60.5301,9400.0
2013-01-08 13:30:00,66.95,66.97,66.92,66.94,22000.0,60.5301,60.5482,60.503,60.521,22000.0
2013-01-08 13:35:00,66.93,66.94,66.87,66.89,9800.0,60.512,60.521,60.4578,60.4758,9800.0
2013-01-08 13:40:00,66.88,66.88,66.83,66.84,8000.0,60.4668,60.4668,60.4216,60.4306,8000.0
2013-01-08 13:45:00,66.85,66.85,66.77,66.77,8500.0,60.4397,60.4397,60.3673,60.3673,8500.0
2013-01-08 13:50:00,66.77,66.8,66.73,66.73,12800.0,60.3673,60.3945,60.3312,60.3312,12800.0
2013-01-08 13:55:00,66.73,66.76,66.67,66.72,14400.0,60.3312,60.3583,60.2769,60.3221,14400.0
2013-01-08 14:00:00,66.72,66.79,66.72,66.74,14000.0,60.3221,60.3854,60.3221,60.3402,14000.0
2013-01-08 14:05:00,66.75,66.82,66.71,66.76,19900.0,60.3493,60.4126,60.3131,60.3583,19900.0
2013-01-08 14:10:00,66.74,66.79,66.74,66.77,8900.0,60.3402,60.3854,60.3402,60.3673,8900.0
2013-01-08 14:15:00,66.78,66.8,66.73,66.73,22100.0,60.3764,60.3945,60.3312,60.3312,22100.0
2013-01-08 14:20:00,66.73,66.76,66.69,66.69,9300.0,60.3312,60.3583,60.295,60.295,9300.0
2013-01-08 14:25:00,66.7,66.72,66.69,66.69,14000.0,60.3041,60.3221,60.295,60.295,14000.0
2013-01-08 14:30:00,66.68,66.74,66.66,66.68,22300.0,60.286,60.3402,60.2679,60.286,22300.0
2013-01-08 14:35:00,66.68,66.7,66.65,66.67,26500.0,60.286,60.3041,60.2589,60.2769,26500.0
2013-01-08 14:40:00,66.67,66.68,66.62,66.63,17900.0,60.2769,60.286,60.2317,60.2408,17900.0
2013-01-08 14:45:00,66.62,66.63,66.52,66.53,29800.0,60.2317,60.2408,60.1413,60.1504,29800.0
2013-01-08 14:50:00,66.53,66.53,66.51,66.52,11300.0,60.1504,60.1504,60.1323,60.1413,11300.0
2013-01-08 14:55:00,66.52,66.53,66.42,66.43,23100.0,60.1413,60.1504,60.0509,60.06,23100.0
2013-01-08 15:00:00,66.43,66.46,66.39,66.4,19400.0,60.06,60.0871,60.0238,60.0328,19400.0
2013-01-08 15:05:00,66.39,66.4,66.33,66.34,14900.0,60.0238,60.0328,59.9695,59.9786,14900.0
2013-01-08 15:10:00,66.33,66.34,66.25,66.26,24400.0,59.9695,59.9786,59.8972,59.9063,24400.0
2013-01-08 15:15:00,66.26,66.36,66.24,66.35,80100.0,59.9063,59.9967,59.8882,59.9876,80100.0
2013-01-08 15:20:00,66.37,66.46,66.36,66.45,31100.0,60.0057,60.0871,59.9967,60.078,31100.0
2013-01-08 15:25:00,66.44,66.46,66.43,66.45,29600.0,60.069,60.0871,60.06,60.078,29600.0
2013-01-08 15:30:00,66.44,66.45,66.39,66.39,32400.0,60.069,60.078,60.0238,60.0238,32400.0
2013-01-08 15:35:00,66.39,66.39,66.28,66.3,48200.0,60.0238,60.0238,59.9243,59.9424,48200.0
2013-01-08 15:40:00,66.29,66.29,66.18,66.19,48500.0,59.9334,59.9334,59.8339,59.843,48500.0
2013-01-08 15:45:00,66.19,66.19,66.09,66.09,76200.0,59.843,59.843,59.7526,59.7526,76200.0
2013-01-08 15:50:00,66.1,66.17,66.06,66.14,84700.0,59.7616,59.8249,59.7254,59.7978,84700.0
2013-01-08 15:55:00,66.14,66.14,65.99,66.02,157600.0,59.7978,59.7978,59.6621,59.6893,157600.0
2013-01-09 09:30:00,66.21,66.71,66.2,66.71,39200.0,59.861,60.3131,59.852,60.3131,39200.0
2013-01-09 09:35:00,66.71,66.77,66.45,66.77,24400.0,60.3131,60.3673,60.078,60.3673,24400.0
2013-01-09 09:40:00,66.75,66.78,66.6,66.68,18000.0,60.3493,60.3764,60.2137,60.286,18000.0
2013-01-09 09:45:00,66.65,66.78,66.65,66.75,17700.0,60.2589,60.3764,60.2589,60.3493,17700.0
2013-01-09 09:50:00,66.74,66.91,66.67,66.83,28300.0,60.3402,60.4939,60.2769,60.4216,28300.0
2013-01-09 09:55:00,66.85,66.95,66.82,66.94,8300.0,60.4397,60.5301,60.4126,60.521,8300.0
2013-01-09 10:00:00,66.94,66.98,66.85,66.95,12600.0,60.521,60.5572,60.4397,60.5301,12600.0
2013-01-09 10:05:00,66.98,66.98,66.88,66.88,15300.0,60.5572,60.5572,60.4668,60.4668,15300.0
2013-01-09 10:10:00,66.9,66.9,66.8,66.81,17500.0,60.4849,60.4849,60.3945,60.4035,17500.0
2013-01-09 10:15:00,66.81,66.81,66.72,66.75,44100.0,60.4035,60.4035,60.3221,60.3493,44100.0
2013-01-09 10:20:00,66.75,66.81,66.75,66.8,20700.0,60.3493,60.4035,60.3493,60.3945,20700.0
2013-01-09 10:25:00,66.8,66.81,66.78,66.78,22400.0,60.3945,60.4035,60.3764,60.3764,22400.0
2013-01-09 10:30:00,66.78,66.79,66.67,66.75,21100.0,60.3764,60.3854,60.2769,60.3493,21100.0
2013-01-09 10:35:00,66.73,66.78,66.69,66.77,12600.0,60.3312,60.3764,60.295,60.3673,12600.0
2013-01-09 10:40:00,66.76,66.82,66.75,66.76,9800.0,60.3583,60.4126,60.3493,60.3583,9800.0
2013-01-09 10:45:00,66.76,66.82,66.76,66.81,15400.0,60.3583,60.4126,60.3583,60.4035,15400.0
2013-01-09 10:50:00,66.81,66.85,66.79,66.85,14500.0,60.4035,60.4397,60.3854,60.4397,14500.0
2013-01-09 10:55:00,66.83,66.94,66.82,66.94,13500.0,60.4216,60.521,60.4126,60.521,13500.0
2013-01-09 11:00:00,66.93,66.98,66.92,66.93,13400.0,60.512,60.5572,60.503,60.512,13400.0
2013-01-09 11:05:00,66.93,66.98,66.88,66.9,12200.0,60.512,60.5572,60.4668,60.4849,12200.0
2013-01-09 11:10:00,66.9,66.92,66.88,66.88,16000.0,60.4849,60.503,60.4668,60.4668,16000.0
2013-01-09 11:15:00,66.89,66.91,66.89,66.9,11100.0,60.4758,60.4939,60.4758,60.4849,11100.0
2013-01-09 11:20:00,66.91,66.92,66.81,66.83,6400.0,60.4939,60.503,60.4035,60.4216,6400.0
2013-01-09 11:25:00,66.83,66.85,66.81,66.81,10000.0,60.4216,60.4397,60.4035,60.4035,10000.0
2013-01-09 11:30:00,66.81,66.86,66.81,66.84,8500.0,60.4035,60.4487,60.4035,60.4306,8500.0
2013-01-09 11:35:00,66.84,66.87,66.83,66.87,11700.0,60.4306,60.4578,60.4216,60.4578,11700.0
2013-01-09 11:40:00,66.87,66.89,66.86,66.87,9000.0,60.4578,60.4758,60.4487,60.4578,9000.0
2013-01-09 11:45:00,66.87,66.88,66.85,66.88,10800.0,60.4578,60.4668,60.4397,60.4668,10800.0
2013-01-09 11:50:00,66.88,66.88,66.83,66.83,12600.0,60.4668,60.4668,60.4216,60.4216,12600.0
2013-01-09 11:55:00,66.84,66.84,66.81,66.82,10900.0,60.4306,60.4306,60.4035,60.4126,10900.0
2013-01-09 12:00:00,66.82,66.84,66.79,66.81,11000.0,60.4126,60.4306,60.3854,60.4035,11000.0
2013-01-09 12:05:00,66.81,66.81,66.75,66.76,13500.0,60.4035,60.4035,60.3493,60.3583,13500.0
2013-01-09 12:10:00,66.76,66.78,66.75,66.76,8400.0,60.3583,60.3764,60.3493,60.3583,8400.0
2013-01-09 12:15:00,66.77,66.77,66.74,66.77,9000.0,60.3673,60.3673,60.3402,60.3673,9000.0
2013-01-09 12:20:00,66.77,66.83,66.77,66.82,12100.0,60.3673,60.4216,60.3673,60.4126,12100.0
2013-01-09 12:25:00,66.81,66.89,66.81,66.89,8300.0,60.4035,60.4758,60.4035,60.4758,8300.0
2013-01-09 12:30:00,66.87,66.88,66.82,66.86,8900.0,60.4578,60.4668,60.4126,60.4487,8900.0
2013-01-09 12:35:00,66.86,66.86,66.81,66.84,6900.0,60.4487,60.4487,60.4035,60.4306,6900.0
2013-01-09 12:40:00,66.84,66.84,66.8,66.81,14000.0,60.4306,60.4306,60.3945,60.4035,14000.0
2013-01-09 12:45:00,66.8,66.82,66.79,66.81,39900.0,60.3945,60.4126,60.3854,60.4035,39900.0
2013-01-09 12:50:00,66.79,66.86,66.79,66.85,12800.0,60.3854,60.4487,60.3854,60.4397,12800.0
2013-01-09 12:55:00,66.85,66.89,66.85,66.89,5900.0,60.4397,60.4758,60.4397,60.4758,5900.0
2013-01-09 13:00:00,66.9,66.91,66.87,66.87,5200.0,60.4849,60.4939,60.4578,60.4578,5200.0
2013-01-09 13:05:00,66.87,66.88,66.84,66.86,10800.0,60.4578,60.4668,60.4306,60.4487,10800.0
2013-01-09 13:10:00,66.86,66.86,66.8,66.81,12000.0,60.4487,60.4487,60.3945,60.4035,12000.0
2013-01-09 13:15:00,66.82,66.83,66.8,66.83,13100.0,60.4126,60.4216,60.3945,60.4216,13100.0
2013-01-09 13:20:00,66.82,66.84,66.8,66.84,13000.0,60.4126,60.4306,60.3945,60.4306,13000.0
2013-01-09 13:25:00,66.84,66.86,66.83,66.85,8300.0,60.4306,60.4487,60.4216,60.4397,8300.0
2013-01-09 13:30:00,66.84,66.88,66.84,66.87,11900.0,60.4306,60.4668,60.4306,60.4578,11900.0
2013-01-09 13:35:00,66.86,66.88,66.84,66.88,10800.0,60.4487,60.4668,60.4306,60.4668,10800.0
2013-01-09 13:40:00,66.88,66.88,66.84,66.86,12200.0,60.4668,60.4668,60.4306,60.4487,12200.0
2013-01-09 13:45:00,66.85,66.87,66.84,66.86,13200.0,60.4397,60.4578,60.4306,60.4487,13200.0
2013-01-09 13:50:00,66.86,66.87,66.83,66.85,19200.0,60.4487,60.4578,60.4216,60.4397,19200.0
2013-01-09 13:55:00,66.85,66.87,66.84,66.85,18300.0,60.4397,60.4578,60.4306,60.4397,18300.0
2013-01-09 14:00:00,66.84,66.89,66.84,66.86,16200.0,60.4306,60.4758,60.4306,60.4487,16200.0
2013-01-09 14:05:00,66.86,67.0,66.84,66.97,44900.0,60.4487,60.5753,60.4306,60.5482,44900.0
2013-01-09 14:10:00,66.97,67.09,66.95,66.97,43900.0,60.5482,60.6567,60.5301,60.5482,43900.0
2013-01-09 14:15:00,66.97,67.06,66.93,66.95,23500.0,60.5482,60.6295,60.512,60.5301,23500.0
2013-01-09 14:20:00,66.95,67.01,66.89,67.0,23900.0,60.5301,60.5843,60.4758,60.5753,23900.0
2013-01-09 14:25:00,66.99,67.01,66.97,66.99,13800.0,60.5663,60.5843,60.5482,60.5663,13800.0
2013-01-09 14:30:00,66.99,67.02,66.99,67.0,11000.0,60.5663,60.5934,60.5663,60.5753,11000.0
2013-01-09 14:35:00,67.0,67.02,66.99,67.01,21100.0,60.5753,60.5934,60.5663,60.5843,21100.0
2013-01-09 14:40:00,67.0,67.0,66.98,67.0,16500.0,60.5753,60.5753,60.5572,60.5753,16500.0
2013-01-09 14:45:00,66.99,67.0,66.89,66.89,17700.0,60.5663,60.5753,60.4758,60.4758,17700.0
2013-01-09 14:50:00,66.88,66.89,66.88,66.88,16800.0,60.4668,60.4758,60.4668,60.4668,16800.0
2013-01-09 14:55:00,66.89,66.91,66.8,66.8,33200.0,60.4758,60.4939,60.3945,60.3945,33200.0
2013-01-09 15:00:00,66.8,66.87,66.78,66.86,28900.0,60.3945,60.4578,60.3764,60.4487,28900.0
2013-01-09 15:05:00,66.86,66.86,66.82,66.86,20800.0,60.4487,60.4487,60.4126,60.4487,20800.0
2013-01-09 15:10:00,66.85,66.91,66.85,66.9,25700.0,60.4397,60.4939,60.4397,60.4849,25700.0
2013-01-09 15:15:00,66.89,66.96,66.87,66.9,38400.0,60.4758,60.5391,60.4578,60.4849,38400.0
2013-01-09 15:20:00,66.9,66.92,66.84,66.85,23500.0,60.4849,60.503,60.4306,60.4397,23500.0
2013-01-09 15:25:00,66.84,66.88,66.84,66.87,29500.0,60.4306,60.4668,60.4306,60.4578,29500.0
2013-01-09 15:30:00,66.88,66.88,66.81,66.82,31900.0,60.4668,60.4668,60.4035,60.4126,31900.0
2013-01-09 15:35:00,66.82,66.88,66.8,66.88,46300.0,60.4126,60.4668,60.3945,60.4668,46300.0
2013-01-09 15:40:00,66.88,66.9,66.87,66.89,26200.0,60.4668,60.4849,60.4578,60.4758,26200.0
2013-01-09 15:45:00,66.88,66.91,66.84,66.86,58000.0,60.4668,60.4939,60.4306,60.4487,58000.0
2013-01-09 15:50:00,66.86,66.9,66.85,66.87,47000.0,60.4487,60.4849,60.4397,60.4578,47000.0
2013-01-09 15:55:00,66.87,66.92,66.87,66.91,94500.0,60.4578,60.503,60.4578,60.4939,94500.0
2013-01-10 09:30:00,67.34,67.5,67.25,67.49,21600.0,60.8827,61.0273,60.8013,61.0183,21600.0
2013-01-10 09:35:00,67.47,67.9,67.4,67.89,57300.0,61.0002,61.389,60.9369,61.38,57300.0
2013-01-10 09:40:00,67.9,67.95,67.61,67.85,25600.0,61.389,61.4342,61.1268,61.3438,25600.0
2013-01-10 09:45:00,67.85,67.99,67.8,67.93,34400.0,61.3438,61.4704,61.2986,61.4161,34400.0
2013-01-10 09:50:00,67.91,67.98,67.7,67.97,33200.0,61.398,61.4613,61.2082,61.4523,33200.0
2013-01-10 09:55:00,67.97,68.03,67.85,67.98,23600.0,61.4523,61.5065,61.3438,61.4613,23600.0
2013-01-10 10:00:00,67.95,68.02,67.91,67.93,22800.0,61.4342,61.4975,61.398,61.4161,22800.0
2013-01-10 10:05:00,67.95,68.1,67.94,68.06,29500.0,61.4342,61.5698,61.4252,61.5336,29500.0
2013-01-10 10:10:00,68.06,68.12,68.05,68.06,11300.0,61.5336,61.5879,61.5246,61.5336,11300.0
2013-01-10 10:15:00,68.05,68.12,67.99,68.1,16400.0,61.5246,61.5879,61.4704,61.5698,16400.0
2013-01-10 10:20:00,68.12,68.15,68.0,68.09,27300.0,61.5879,61.615,61.4794,61.5608,27300.0
2013-01-10 10:25:00,68.08,68.16,68.03,68.08,15600.0,61.5517,61.6241,61.5065,61.5517,15600.0
2013-01-10 10:30:00,68.08,68.09,67.94,68.01,33100.0,61.5517,61.5608,61.4252,61.4884,33100.0
2013-01-10 10:35:00,68.01,68.04,67.96,68.04,21300.0,61.4884,61.5156,61.4432,61.5156,21300.0
2013-01-10 10:40:00,68.04,68.16,67.95,68.14,17700.0,61.5156,61.6241,61.4342,61.606,17700.0
2013-01-10 10:45:00,68.14,68.14,68.02,68.09,15400.0,61.606,61.606,61.4975,61.5608,15400.0
2013-01-10 10:50:00,68.09,68.18,67.99,68.14,17200.0,61.5608,61.6421,61.4704,61.606,17200.0
2013-01-10 10:55:00,68.17,68.2,68.12,68.16,19900.0,61.6331,61.6602,61.5879,61.6241,19900.0
2013-01-10 11:00:00,68.15,68.25,68.1,68.23,24200.0,61.615,61.7054,61.5698,61.6873,24200.0
2013-01-10 11:05:00,68.23,68.27,68.22,68.25,13600.0,61.6873,61.7235,61.6783,61.7054,13600.0
2013-01-10 11:10:00,68.23,68.23,68.14,68.17,18900.0,61.6873,61.6873,61.606,61.6331,18900.0
2013-01-10 11:15:00,68.17,68.19,68.13,68.17,16200.0,61.6331,61.6512,61.5969,61.6331,16200.0
2013-01-10 11:20:00,68.17,68.22,68.14,68.2,15600.0,61.6331,61.6783,61.606,61.6602,15600.0
2013-01-10 11:25:00,68.2,68.22,68.15,68.19,23000.0,61.6602,61.6783,61.615,61.6512,23000.0
2013-01-10 11:30:00,68.2,68.3,68.19,68.3,11800.0,61.6602,61.7506,61.6512,61.7506,11800.0
2013-01-10 11:35:00,68.29,68.44,68.29,68.44,14100.0,61.7416,61.8772,61.7416,61.8772,14100.0
2013-01-10 11:40:00,68.44,68.57,68.43,68.5,18200.0,61.8772,61.9947,61.8682,61.9315,18200.0
2013-01-10 11:45:00,68.49,68.49,68.37,68.44,13700.0,61.9224,61.9224,61.8139,61.8772,13700.0
2013-01-10 11:50:00,68.43,68.43,68.32,68.34,8500.0,61.8682,61.8682,61.7687,61.7868,8500.0
2013-01-10 11:55:00,68.35,68.43,68.33,68.43,8000.0,61.7958,61.8682,61.7778,61.8682,8000.0
2013-01-10 12:00:00,68.43,68.43,68.32,68.33,7100.0,61.8682,61.8682,61.7687,61.7778,7100.0
2013-01-10 12:05:00,68.34,68.35,68.31,68.32,8000.0,61.7868,61.7958,61.7597,61.7687,8000.0
2013-01-10 12:10:00,68.32,68.39,68.29,68.32,11900.0,61.7687,61.832,61.7416,61.7687,11900.0
2013-01-10 12:15:00,68.32,68.42,68.29,68.36,22600.0,61.7687,61.8591,61.7416,61.8049,22600.0
2013-01-10 12:20:00,68.36,68.36,68.3,68.3,7500.0,61.8049,61.8049,61.7506,61.7506,7500.0
2013-01-10 12:25:00,68.3,68.36,68.26,68.36,11800.0,61.7506,61.8049,61.7145,61.8049,11800.0
2013-01-10 12:30:00,68.36,68.39,68.32,68.34,6600.0,61.8049,61.832,61.7687,61.7868,6600.0
2013-01-10 12:35:00,68.33,68.36,68.32,68.34,5600.0,61.7778,61.8049,61.7687,61.7868,5600.0
2013-01-10 12:40:00,68.35,68.44,68.35,68.43,10500.0,61.7958,61.8772,61.7958,61.8682,10500.0
2013-01-10 12:45:00,68.42,68.61,68.42,68.61,20700.0,61.8591,62.0309,61.8591,62.0309,20700.0
2013-01-10 12:50:00,68.6,68.67,68.53,68.66,23000.0,62.0219,62.0852,61.9586,62.0761,23000.0
2013-01-10 12:55:00,68.65,68.78,68.62,68.78,19700.0,62.0671,62.1846,62.0399,62.1846,19700.0
2013-01-10 13:00:00,68.77,68.79,68.67,68.76,26600.0,62.1756,62.1936,62.0852,62.1665,26600.0
2013-01-10 13:05:00,68.75,68.77,68.71,68.76,17000.0,62.1575,62.1756,62.1213,62.1665,17000.0
2013-01-10 13:10:00,68.76,68.8,68.74,68.76,13000.0,62.1665,62.2027,62.1484,62.1665,13000.0
2013-01-10 13:15:00,68.76,68.76,68.71,68.74,12800.0,62.1665,62.1665,62.1213,62.1484,12800.0
2013-01-10 13:20:00,68.75,68.81,68.74,68.74,21500.0,62.1575,62.2117,62.1484,62.1484,21500.0
2013-01-10 13:25:00,68.74,68.8,68.72,68.79,11300.0,62.1484,62.2027,62.1304,62.1936,11300.0
2013-01-10 13:30:00,68.79,68.93,68.78,68.91,14800.0,62.1936,62.3202,62.1846,62.3021,14800.0
2013-01-10 13:35:00,68.91,68.93,68.86,68.93,13800.0,62.3021,62.3202,62.2569,62.3202,13800.0
2013-01-10 13:40:00,68.94,68.95,68.91,68.92,9600.0,62.3293,62.3383,62.3021,62.3112,9600.0
2013-01-10 13:45:00,68.92,69.06,68.92,69.03,28000.0,62.3112,62.4378,62.3112,62.4106,28000.0
2013-01-10 13:50:00,69.04,69.1,69.01,69.1,18800.0,62.4197,62.4739,62.3926,62.4739,18800.0
2013-01-10 13:55:00,69.09,69.18,69.08,69.15,14400.0,62.4649,62.5463,62.4558,62.5191,14400.0
2013-01-10 14:00:00,69.15,69.3,69.14,69.27,37300.0,62.5191,62.6547,62.5101,62.6276,37300.0
2013-01-10 14:05:00,69.27,69.39,69.24,69.35,35100.0,62.6276,62.7361,62.6005,62.6999,35100.0
2013-01-10 14:10:00,69.36,69.48,69.27,69.31,44700.0,62.709,62.8175,62.6276,62.6638,44700.0
2013-01-10 14:15:00,69.31,69.31,69.23,69.29,19100.0,62.6638,62.6638,62.5915,62.6457,19100.0
2013-01-10 14:20:00,69.28,69.34,69.26,69.26,19800.0,62.6367,62.6909,62.6186,62.6186,19800.0
2013-01-10 14:25:00,69.25,69.32,69.22,69.3,18000.0,62.6095,62.6728,62.5824,62.6547,18000.0
2013-01-10 14:30:00,69.3,69.3,69.22,69.26,24600.0,62.6547,62.6547,62.5824,62.6186,24600.0
2013-01-10 14:35:00,69.26,69.31,69.26,69.3,16600.0,62.6186,62.6638,62.6186,62.6547,16600.0
2013-01-10 14:40:00,69.31,69.39,69.27,69.39,21600.0,62.6638,62.7361,62.6276,62.7361,21600.0
2013-01-10 14:45:00,69.4,69.48,69.4,69.48,18700.0,62.7452,62.8175,62.7452,62.8175,18700.0
2013-01-10 14:50:00,69.47,69.48,69.42,69.44,25200.0,62.8084,62.8175,62.7632,62.7813,25200.0
2013-01-10 14:55:00,69.44,69.45,69.27,69.3,32600.0,62.7813,62.7904,62.6276,62.6547,32600.0
2013-01-10 15:00:00,69.29,69.3,69.24,69.28,61300.0,62.6457,62.6547,62.6005,62.6367,61300.0
2013-01-10 15:05:00,69.27,69.28,69.16,69.23,43600.0,62.6276,62.6367,62.5282,62.5915,43600.0
2013-01-10 15:10:00,69.23,69.35,69.23,69.35,40500.0,62.5915,62.6999,62.5915,62.6999,40500.0
2013-01-10 15:15:00,69.35,69.37,69.28,69.3,30200.0,62.6999,62.718,62.6367,62.6547,30200.0
2013-01-10 15:20:00,69.3,69.33,69.26,69.26,24300.0,62.6547,62.6819,62.6186,62.6186,24300.0
2013-01-10 15:25:00,69.27,69.27,69.18,69.24,38000.0,62.6276,62.6276,62.5463,62.6005,38000.0
2013-01-10 15:30:00,69.23,69.24,69.22,69.24,29400.0,62.5915,62.6005,62.5824,62.6005,29400.0
2013-01-10 15:35:00,69.24,69.24,69.23,69.24,24500.0,62.6005,62.6005,62.5915,62.6005,24500.0
2013-01-10 15:40:00,69.23,69.28,69.19,69.19,48500.0,62.5915,62.6367,62.5553,62.5553,48500.0
2013-01-10 15:45:00,69.19,69.19,69.08,69.09,72700.0,62.5553,62.5553,62.4558,62.4649,72700.0
2013-01-10 15:50:00,69.1,69.15,69.04,69.05,59400.0,62.4739,62.5191,62.4197,62.4287,59400.0
2013-01-10 15:55:00,69.05,69.24,69.05,69.23,162200.0,62.4287,62.6005,62.4287,62.5915,162200.0
2013-01-11 09:30:00,69.67,69.77,69.41,69.46,42400.0,62.9893,63.0797,62.7542,62.7994,42400.0
2013-01-11 09:35:00,69.48,69.6,69.41,69.43,36400.0,62.8175,62.926,62.7542,62.7723,36400.0
2013-01-11 09:40:00,69.44,69.59,69.4,69.58,27400.0,62.7813,62.9169,62.7452,62.9079,27400.0
2013-01-11 09:45:00,69.52,69.57,69.12,69.17,32300.0,62.8536,62.8989,62.492,62.5372,32300.0
2013-01-11 09:50:00,69.13,69.16,68.94,69.08,29600.0,62.501,62.5282,62.3293,62.4558,29600.0
2013-01-11 09:55:00,69.09,69.13,69.08,69.13,25000.0,62.4649,62.501,62.4558,62.501,25000.0
2013-01-11 10:00:00,69.13,69.13,69.02,69.02,35100.0,62.501,62.501,62.4016,62.4016,35100.0
2013-01-11 10:05:00,69.01,69.01,68.75,68.95,30100.0,62.3926,62.3926,62.1575,62.3383,30100.0
2013-01-11 10:10:00,68.95,69.16,68.93,69.16,23000.0,62.3383,62.5282,62.3202,62.5282,23000.0
2013-01-11 10:15:00,69.15,69.26,69.13,69.22,26900.0,62.5191,62.6186,62.501,62.5824,26900.0
2013-01-11 10:20:00,69.19,69.29,69.15,69.23,52600.0,62.5553,62.6457,62.5191,62.5915,52600.0
2013-01-11 10:25:00,69.23,69.26,69.11,69.18,13800.0,62.5915,62.6186,62.483,62.5463,13800.0
2013-01-11 10:30:00,69.2,69.2,69.16,69.18,19500.0,62.5643,62.5643,62.5282,62.5463,19500.0
2013-01-11 10:35:00,69.18,69.26,69.17,69.26,15500.0,62.5463,62.6186,62.5372,62.6186,15500.0
2013-01-11 10:40:00,69.26,69.26,69.15,69.23,22600.0,62.6186,62.6186,62.5191,62.5915,22600.0
2013-01-11 10:45:00,69.22,69.25,69.16,69.16,14000.0,62.5824,62.6095,62.5282,62.5282,14000.0
2013-01-11 10:50:00,69.18,69.21,69.15,69.17,11400.0,62.5463,62.5734,62.5191,62.5372,11400.0
2013-01-11 10:55:00,69.16,69.24,69.16,69.22,17500.0,62.5282,62.6005,62.5282,62.5824,17500.0
2013-01-11 11:00:00,69.2,69.22,69.16,69.17,9900.0,62.5643,62.5824,62.5282,62.5372,9900.0
2013-01-11 11:05:00,69.18,69.25,69.16,69.17,15100.0,62.5463,62.6095,62.5282,62.5372,15100.0
2013-01-11 11:10:00,69.17,69.19,69.17,69.19,5400.0,62.5372,62.5553,62.5372,62.5553,5400.0
2013-01-11 11:15:00,69.19,69.2,69.05,69.16,9500.0,62.5553,62.5643,62.4287,62.5282,9500.0
2013-01-11 11:20:00,69.15,69.17,69.15,69.15,10300.0,62.5191,62.5372,62.5191,62.5191,10300.0
2013-01-11 11:25:00,69.15,69.16,69.15,69.15,36900.0,62.5191,62.5282,62.5191,62.5191,36900.0
2013-01-11 11:30:00,69.16,69.16,69.15,69.16,33500.0,62.5282,62.5282,62.5191,62.5282,33500.0
2013-01-11 11:35:00,69.15,69.15,69.15,69.15,6400.0,62.5191,62.5191,62.5191,62.5191,6400.0
2013-01-11 11:40:00,69.15,69.16,69.15,69.15,7700.0,62.5191,62.5282,62.5191,62.5191,7700.0
2013-01-11 11:45:00,69.15,69.16,69.15,69.16,11400.0,62.5191,62.5282,62.5191,62.5282,11400.0
2013-01-11 11:50:00,69.15,69.16,69.15,69.16,15800.0,62.5191,62.5282,62.5191,62.5282,15800.0
2013-01-11 11:55:00,69.15,69.16,69.15,69.15,9800.0,62.5191,62.5282,62.5191,62.5191,9800.0
2013-01-11 12:00:00,69.15,69.16,69.12,69.15,21100.0,62.5191,62.5282,62.492,62.5191,21100.0
2013-01-11 12:05:00,69.15,69.21,69.13,69.2,87300.0,62.5191,62.5734,62.501,62.5643,87300.0
2013-01-11 12:10:00,69.2,69.25,69.19,69.25,38100.0,62.5643,62.6095,62.5553,62.6095,38100.0
2013-01-11 12:15:00,69.25,69.26,69.2,69.25,17900.0,62.6095,62.6186,62.5643,62.6095,17900.0
2013-01-11 12:20:00,69.25,69.28,69.2,69.21,26100.0,62.6095,62.6367,62.5643,62.5734,26100.0
2013-01-11 12:25:00,69.22,69.35,69.22,69.25,29200.0,62.5824,62.6999,62.5824,62.6095,29200.0
2013-01-11 12:30:00,69.24,69.27,69.24,69.25,12800.0,62.6005,62.6276,62.6005,62.6095,12800.0
2013-01-11 12:35:00,69.25,69.28,69.25,69.27,13000.0,62.6095,62.6367,62.6095,62.6276,13000.0
2013-01-11 12:40:00,69.27,69.31,69.25,69.26,7500.0,62.6276,62.6638,62.6095,62.6186,7500.0
2013-01-11 12:45:00,69.27,69.28,69.25,69.25,8100.0,62.6276,62.6367,62.6095,62.6095,8100.0
2013-01-11 12:50:00,69.25,69.28,69.25,69.25,9500.0,62.6095,62.6367,62.6095,62.6095,9500.0
2013-01-11 12:55:00,69.25,69.28,69.25,69.27,9400.0,62.6095,62.6367,62.6095,62.6276,9400.0
2013-01-11 13:00:00,69.27,69.35,69.27,69.35,13700.0,62.6276,62.6999,62.6276,62.6999,13700.0
2013-01-11 13:05:00,69.34,69.41,69.31,69.34,11300.0,62.6909,62.7542,62.6638,62.6909,11300.0
2013-01-11 13:10:00,69.34,69.36,69.34,69.34,14300.0,62.6909,62.709,62.6909,62.6909,14300.0
2013-01-11 13:15:00,69.35,69.36,69.33,69.34,11100.0,62.6999,62.709,62.6819,62.6909,11100.0
2013-01-11 13:20:00,69.34,69.36,69.33,69.33,11100.0,62.6909,62.709,62.6819,62.6819,11100.0
2013-01-11 13:25:00,69.34,69.34,69.3,69.3,13600.0,62.6909,62.6909,62.6547,62.6547,13600.0
2013-01-11 13:30:00,69.3,69.36,69.3,69.34,12200.0,62.6547,62.709,62.6547,62.6909,12200.0
2013-01-11 13:35:00,69.35,69.38,69.34,69.36,11400.0,62.6999,62.7271,62.6909,62.709,11400.0
2013-01-11 13:40:00,69.36,69.36,69.33,69.36,14600.0,62.709,62.709,62.6819,62.709,14600.0
2013-01-11 13:45:00,69.35,69.36,69.33,69.36,16700.0,62.6999,62.709,62.6819,62.709,16700.0
2013-01-11 13:50:00,69.35,69.35,69.28,69.28,11000.0,62.6999,62.6999,62.6367,62.6367,11000.0
2013-01-11 13:55:00,69.29,69.33,69.28,69.31,10900.0,62.6457,62.6819,62.6367,62.6638,10900.0
2013-01-11 14:00:00,69.31,69.35,69.31,69.32,23200.0,62.6638,62.6999,62.6638,62.6728,23200.0
2013-01-11 14:05:00,69.32,69.36,69.31,69.34,15400.0,62.6728,62.709,62.6638,62.6909,15400.0
2013-01-11 14:10:00,69.31,69.36,69.3,69.34,20300.0,62.6638,62.709,62.6547,62.6909,20300.0
2013-01-11 14:15:00,69.33,69.35,69.31,69.31,7900.0,62.6819,62.6999,62.6638,62.6638,7900.0
2013-01-11 14:20:00,69.31,69.35,69.3,69.31,11800.0,62.6638,62.6999,62.6547,62.6638,11800.0
2013-01-11 14:25:00,69.31,69.34,69.3,69.32,13600.0,62.6638,62.6909,62.6547,62.6728,13600.0
2013-01-11 14:30:00,69.33,69.37,69.3,69.36,26900.0,62.6819,62.718,62.6547,62.709,26900.0
2013-01-11 14:35:00,69.36,69.37,69.34,69.35,12800.0,62.709,62.718,62.6909,62.6999,12800.0
2013-01-11 14:40:00,69.36,69.38,69.34,69.35,16600.0,62.709,62.7271,62.6909,62.6999,16600.0
2013-01-11 14:45:00,69.36,69.39,69.35,69.38,13000.0,62.709,62.7361,62.6999,62.7271,13000.0
2013-01-11 14:50:00,69.36,69.38,69.34,69.37,15300.0,62.709,62.7271,62.6909,62.718,15300.0
2013-01-11 14:55:00,69.36,69.37,69.35,69.36,13100.0,62.709,62.718,62.6999,62.709,13100.0
2013-01-11 15:00:00,69.37,69.4,69.35,69.39,21000.0,62.718,62.7452,62.6999,62.7361,21000.0
2013-01-11 15:05:00,69.39,69.41,69.39,69.41,37200.0,62.7361,62.7542,62.7361,62.7542,37200.0
2013-01-11 15:10:00,69.41,69.46,69.4,69.45,17700.0,62.7542,62.7994,62.7452,62.7904,17700.0
2013-01-11 15:15:00,69.45,69.46,69.44,69.45,20500.0,62.7904,62.7994,62.7813,62.7904,20500.0
2013-01-11 15:20:00,69.44,69.54,69.44,69.52,20600.0,62.7813,62.8717,62.7813,62.8536,20600.0
2013-01-11 15:25:00,69.52,69.54,69.5,69.53,19000.0,62.8536,62.8717,62.8356,62.8627,19000.0
2013-01-11 15:30:00,69.53,69.54,69.48,69.54,26200.0,62.8627,62.8717,62.8175,62.8717,26200.0
2013-01-11 15:35:00,69.54,69.57,69.52,69.56,26000.0,62.8717,62.8989,62.8536,62.8898,26000.0
2013-01-11 15:40:00,69.56,69.65,69.53,69.61,31200.0,62.8898,62.9712,62.8627,62.935,31200.0
2013-01-11 15:45:00,69.61,69.65,69.57,69.59,41600.0,62.935,62.9712,62.8989,62.9169,41600.0
2013-01-11 15:50:00,69.59,69.61,69.56,69.57,48500.0,62.9169,62.935,62.8898,62.8989,48500.0
2013-01-11 15:55:00,69.57,69.57,69.45,69.56,99700.0,62.8989,62.8989,62.7904,62.8898,99700.0
2013-01-14 09:30:00,69.74,69.74,69.4,69.47,25500.0,63.0526,63.0526,62.7452,62.8084,25500.0
2013-01-14 09:35:00,69.42,69.67,69.41,69.6,15700.0,62.7632,62.9893,62.7542,62.926,15700.0
2013-01-14 09:40:00,69.59,69.85,69.55,69.83,26400.0,62.9169,63.152,62.8808,63.1339,26400.0
2013-01-14 09:45:00,69.81,69.9,69.72,69.78,17700.0,63.1158,63.1972,63.0345,63.0887,17700.0
2013-01-14 09:50:00,69.73,69.75,69.57,69.58,13000.0,63.0435,63.0616,62.8989,62.9079,13000.0
2013-01-14 09:55:00,69.51,69.83,69.48,69.77,39200.0,62.8446,63.1339,62.8175,63.0797,39200.0
2013-01-14 10:00:00,69.76,69.8,69.7,69.76,13400.0,63.0706,63.1068,63.0164,63.0706,13400.0
2013-01-14 10:05:00,69.73,69.9,69.72,69.84,11500.0,63.0435,63.1972,63.0345,63.143,11500.0
2013-01-14 10:10:00,69.81,69.88,69.72,69.73,10200.0,63.1158,63.1791,63.0345,63.0435,10200.0
2013-01-14 10:15:00,69.73,69.76,69.71,69.73,12800.0,63.0435,63.0706,63.0254,63.0435,12800.0
2013-01-14 10:20:00,69.73,69.77,69.7,69.7,9800.0,63.0435,63.0797,63.0164,63.0164,9800.0
2013-01-14 10:25:00,69.7,69.76,69.69,69.76,10000.0,63.0164,63.0706,63.0073,63.0706,10000.0
2013-01-14 10:30:00,69.77,69.88,69.76,69.88,9500.0,63.0797,63.1791,63.0706,63.1791,9500.0
2013-01-14 10:35:00,69.86,69.89,69.85,69.89,12600.0,63.161,63.1882,63.152,63.1882,12600.0
2013-01-14 10:40:00,69.89,70.21,69.89,70.17,45900.0,63.1882,63.4775,63.1882,63.4413,45900.0
2013-01-14 10:45:00,70.15,70.17,69.98,69.98,5700.0,63.4232,63.4413,63.2695,63.2695,5700.0
2013-01-14 10:50:00,69.98,69.99,69.84,69.9,12100.0,63.2695,63.2786,63.143,63.1972,12100.0
2013-01-14 10:55:00,69.9,69.93,69.85,69.92,7400.0,63.1972,63.2243,63.152,63.2153,7400.0
2013-01-14 11:00:00,69.92,70.09,69.91,70.04,18400.0,63.2153,63.369,63.2063,63.3238,18400.0
2013-01-14 11:05:00,70.04,70.05,69.98,69.98,6500.0,63.3238,63.3328,63.2695,63.2695,6500.0
2013-01-14 11:10:00,69.98,69.98,69.87,69.87,12500.0,63.2695,63.2695,63.1701,63.1701,12500.0
2013-01-14 11:15:00,69.88,69.9,69.84,69.86,6100.0,63.1791,63.1972,63.143,63.161,6100.0
2013-01-14 11:20:00,69.85,69.87,69.78,69.81,18700.0,63.152,63.1701,63.0887,63.1158,18700.0
2013-01-14 11:25:00,69.8,69.86,69.8,69.86,7300.0,63.1068,63.161,63.1068,63.161,7300.0
2013-01-14 11:30:00,69.86,69.86,69.74,69.75,6500.0,63.161,63.161,63.0526,63.0616,6500.0
2013-01-14 11:35:00,69.75,69.89,69.72,69.89,14100.0,63.0616,63.1882,63.0345,63.1882,14100.0
2013-01-14 11:40:00,69.9,69.92,69.83,69.85,8900.0,63.1972,63.2153,63.1339,63.152,8900.0
2013-01-14 11:45:00,69.85,70.02,69.85,70.02,9100.0,63.152,63.3057,63.152,63.3057,9100.0
2013-01-14 11:50:00,70.02,70.08,70.0,70.04,9700.0,63.3057,63.3599,63.2876,63.3238,9700.0
2013-01-14 11:55:00,70.06,70.07,69.98,69.98,4700.0,63.3419,63.3509,63.2695,63.2695,4700.0
2013-01-14 12:00:00,69.99,70.0,69.92,69.92,12300.0,63.2786,63.2876,63.2153,63.2153,12300.0
2013-01-14 12:05:00,69.92,69.96,69.9,69.93,13300.0,63.2153,63.2515,63.1972,63.2243,13300.0
2013-01-14 12:10:00,69.94,70.02,69.92,70.01,12400.0,63.2334,63.3057,63.2153,63.2967,12400.0
2013-01-14 12:15:00,70.01,70.04,70.0,70.0,8000.0,63.2967,63.3238,63.2876,63.2876,8000.0
2013-01-14 12:20:00,69.99,70.0,69.91,70.0,8700.0,63.2786,63.2876,63.2063,63.2876,8700.0
2013-01-14 12:25:00,69.98,70.0,69.88,69.9,10800.0,63.2695,63.2876,63.1791,63.1972,10800.0
2013-01-14 12:30:00,69.9,70.0,69.89,69.95,20200.0,63.1972,63.2876,63.1882,63.2424,20200.0
2013-01-14 12:35:00,69.95,70.03,69.94,70.03,14300.0,63.2424,63.3147,63.2334,63.3147,14300.0
2013-01-14 12:40:00,70.05,70.08,70.03,70.08,6900.0,63.3328,63.3599,63.3147,63.3599,6900.0
2013-01-14 12:45:00,70.07,70.09,70.05,70.06,7000.0,63.3509,63.369,63.3328,63.3419,7000.0
2013-01-14 12:50:00,70.06,70.16,70.06,70.15,18500.0,63.3419,63.4323,63.3419,63.4232,18500.0
2013-01-14 12:55:00,70.16,70.16,70.11,70.12,4800.0,63.4323,63.4323,63.3871,63.3961,4800.0
2013-01-14 13:00:00,70.12,70.14,70.04,70.05,6100.0,63.3961,63.4142,63.3238,63.3328,6100.0
2013-01-14 13:05:00,70.05,70.07,70.01,70.02,13100.0,63.3328,63.3509,63.2967,63.3057,13100.0
2013-01-14 13:10:00,70.04,70.07,70.02,70.06,11600.0,63.3238,63.3509,63.3057,63.3419,11600.0
2013-01-14 13:15:00,70.06,70.1,70.02,70.1,10800.0,63.3419,63.378,63.3057,63.378,10800.0
2013-01-14 13:20:00,70.1,70.14,70.08,70.12,10900.0,63.378,63.4142,63.3599,63.3961,10900.0
2013-01-14 13:25:00,70.12,70.27,70.12,70.2,25900.0,63.3961,63.5317,63.3961,63.4684,25900.0
2013-01-14 13:30:00,70.21,70.28,70.19,70.26,18700.0,63.4775,63.5408,63.4594,63.5227,18700.0
2013-01-14 13:35:00,70.26,70.32,70.26,70.32,10800.0,63.5227,63.5769,63.5227,63.5769,10800.0
2013-01-14 13:40:00,70.3,70.32,70.28,70.3,12900.0,63.5589,63.5769,63.5408,63.5589,12900.0
2013-01-14 13:45:00,70.27,70.27,70.16,70.23,19500.0,63.5317,63.5317,63.4323,63.4956,19500.0
2013-01-14 13:50:00,70.23,70.25,70.21,70.23,10300.0,63.4956,63.5136,63.4775,63.4956,10300.0
2013-01-14 13:55:00,70.24,70.27,70.17,70.26,10000.0,63.5046,63.5317,63.4413,63.5227,10000.0
2013-01-14 14:00:00,70.26,70.26,70.15,70.24,12800.0,63.5227,63.5227,63.4232,63.5046,12800.0
2013-01-14 14:05:00,70.23,70.24,70.15,70.18,4700.0,63.4956,63.5046,63.4232,63.4504,4700.0
2013-01-14 14:10:00,70.17,70.17,70.13,70.14,11200.0,63.4413,63.4413,63.4052,63.4142,11200.0
2013-01-14 14:15:00,70.15,70.16,70.08,70.11,10300.0,63.4232,63.4323,63.3599,63.3871,10300.0
2013-01-14 14:20:00,70.12,70.15,70.08,70.11,10900.0,63.3961,63.4232,63.3599,63.3871,10900.0
2013-01-14 14:25:00,70.12,70.13,70.1,70.13,9200.0,63.3961,63.4052,63.378,63.4052,9200.0
2013-01-14 14:30:00,70.12,70.17,70.11,70.14,18000.0,63.3961,63.4413,63.3871,63.4142,18000.0
2013-01-14 14:35:00,70.15,70.17,70.13,70.15,15000.0,63.4232,63.4413,63.4052,63.4232,15000.0
2013-01-14 14:40:00,70.15,70.19,70.14,70.19,12300.0,63.4232,63.4594,63.4142,63.4594,12300.0
2013-01-14 14:45:00,70.17,70.21,70.14,70.21,13200.0,63.4413,63.4775,63.4142,63.4775,13200.0
2013-01-14 14:50:00,70.21,70.23,70.16,70.19,16900.0,63.4775,63.4956,63.4323,63.4594,16900.0
2013-01-14 14:55:00,70.18,70.22,70.17,70.2,21400.0,63.4504,63.4865,63.4413,63.4684,21400.0
2013-01-14 15:00:00,70.2,70.26,70.17,70.23,15600.0,63.4684,63.5227,63.4413,63.4956,15600.0
2013-01-14 15:05:00,70.23,70.29,70.23,70.26,16400.0,63.4956,63.5498,63.4956,63.5227,16400.0
2013-01-14 15:10:00,70.27,70.27,70.23,70.25,9800.0,63.5317,63.5317,63.4956,63.5136,9800.0
2013-01-14 15:15:00,70.25,70.33,70.24,70.32,22000.0,63.5136,63.586,63.5046,63.5769,22000.0
2013-01-14 15:20:00,70.33,70.37,70.31,70.32,17700.0,63.586,63.6221,63.5679,63.5769,17700.0
2013-01-14 15:25:00,70.31,70.31,70.19,70.21,22500.0,63.5679,63.5679,63.4594,63.4775,22500.0
2013-01-14 15:30:00,70.2,70.22,70.12,70.12,28500.0,63.4684,63.4865,63.3961,63.3961,28500.0
2013-01-14 15:35:00,70.13,70.16,70.11,70.13,24400.0,63.4052,63.4323,63.3871,63.4052,24400.0
2013-01-14 15:40:00,70.13,70.17,70.12,70.16,27400.0,63.4052,63.4413,63.3961,63.4323,27400.0
2013-01-14 15:45:00,70.16,70.2,70.13,70.14,25800.0,63.4323,63.4684,63.4052,63.4142,25800.0
2013-01-14 15:50:00,70.14,70.18,70.09,70.12,38300.0,63.4142,63.4504,63.369,63.3961,38300.0
2013-01-14 15:55:00,70.12,70.25,70.08,70.25,68300.0,63.3961,63.5136,63.3599,63.5136,68300.0
2013-01-15 09:30:00,69.87,69.98,69.78,69.83,23500.0,63.1701,63.2695,63.0887,63.1339,23500.0
2013-01-15 09:35:00,69.84,70.05,69.84,70.05,17600.0,63.143,63.3328,63.143,63.3328,17600.0
2013-01-15 09:40:00,70.04,70.1,70.0,70.04,8900.0,63.3238,63.378,63.2876,63.3238,8900.0
2013-01-15 09:45:00,70.04,70.4,70.02,70.27,27500.0,63.3238,63.6493,63.3057,63.5317,27500.0
2013-01-15 09:50:00,70.27,70.34,70.11,70.16,16100.0,63.5317,63.595,63.3871,63.4323,16100.0
2013-01-15 09:55:00,70.17,70.41,70.17,70.33,13600.0,63.4413,63.6583,63.4413,63.586,13600.0
2013-01-15 10:00:00,70.36,70.37,70.28,70.37,13500.0,63.6131,63.6221,63.5408,63.6221,13500.0
2013-01-15 10:05:00,70.34,70.48,70.31,70.46,23600.0,63.595,63.7216,63.5679,63.7035,23600.0
2013-01-15 10:10:00,70.45,70.57,70.4,70.48,14300.0,63.6945,63.803,63.6493,63.7216,14300.0
2013-01-15 10:15:00,70.47,70.53,70.47,70.48,13000.0,63.7126,63.7668,63.7126,63.7216,13000.0
2013-01-15 10:20:00,70.49,70.5,70.39,70.5,20200.0,63.7306,63.7397,63.6402,63.7397,20200.0
2013-01-15 10:25:00,70.51,70.58,70.51,70.53,14700.0,63.7487,63.812,63.7487,63.7668,14700.0
2013-01-15 10:30:00,70.54,70.68,70.46,70.68,21800.0,63.7758,63.9024,63.7035,63.9024,21800.0
2013-01-15 10:35:00,70.65,70.84,70.55,70.8,59800.0,63.8753,64.0471,63.7849,64.0109,59800.0
2013-01-15 10:40:00,70.8,70.81,70.59,70.59,19800.0,64.0109,64.0199,63.821,63.821,19800.0
2013-01-15 10:45:00,70.57,70.61,70.51,70.54,18300.0,63.803,63.8391,63.7487,63.7758,18300.0
2013-01-15 10:50:00,70.54,70.6,70.54,70.6,17300.0,63.7758,63.8301,63.7758,63.8301,17300.0
2013-01-15 10:55:00,70.6,70.64,70.59,70.6,17600.0,63.8301,63.8662,63.821,63.8301,17600.0
2013-01-15 11:00:00,70.61,70.69,70.53,70.69,13700.0,63.8391,63.9115,63.7668,63.9115,13700.0
2013-01-15 11:05:00,70.69,70.71,70.6,70.66,19700.0,63.9115,63.9295,63.8301,63.8843,19700.0
2013-01-15 11:10:00,70.66,70.69,70.63,70.67,16000.0,63.8843,63.9115,63.8572,63.8934,16000.0
2013-01-15 11:15:00,70.67,70.78,70.67,70.76,17000.0,63.8934,63.9928,63.8934,63.9747,17000.0
2013-01-15 11:20:00,70.77,70.88,70.77,70.83,23200.0,63.9838,64.0832,63.9838,64.038,23200.0
2013-01-15 11:25:00,70.83,70.86,70.81,70.83,16300.0,64.038,64.0652,64.0199,64.038,16300.0
2013-01-15 11:30:00,70.83,70.89,70.83,70.87,19700.0,64.038,64.0923,64.038,64.0742,19700.0
2013-01-15 11:35:00,70.87,70.95,70.8,70.83,34600.0,64.0742,64.1465,64.0109,64.038,34600.0
2013-01-15 11:40:00,70.83,70.84,70.74,70.84,13200.0,64.038,64.0471,63.9567,64.0471,13200.0
2013-01-15 11:45:00,70.84,70.96,70.8,70.96,13000.0,64.0471,64.1556,64.0109,64.1556,13000.0
2013-01-15 11:50:00,70.95,71.06,70.93,71.05,27400.0,64.1465,64.246,64.1284,64.2369,27400.0
2013-01-15 11:55:00,71.04,71.05,70.9,71.0,20400.0,64.2279,64.2369,64.1013,64.1917,20400.0
2013-01-15 12:00:00,71.0,71.04,70.99,71.01,14400.0,64.1917,64.2279,64.1827,64.2008,14400.0
2013-01-15 12:05:00,71.0,71.1,70.98,71.1,14800.0,64.1917,64.2821,64.1736,64.2821,14800.0
2013-01-15 12:10:00,71.09,71.09,71.01,71.06,12300.0,64.2731,64.2731,64.2008,64.246,12300.0
2013-01-15 12:15:00,71.06,71.18,71.03,71.15,29600.0,64.246,64.3545,64.2189,64.3273,29600.0
2013-01-15 12:20:00,71.15,71.23,71.14,71.23,19400.0,64.3273,64.3997,64.3183,64.3997,19400.0
2013-01-15 12:25:00,71.21,71.3,71.2,71.3,17500.0,64.3816,64.463,64.3726,64.463,17500.0
2013-01-15 12:30:00,71.28,71.38,71.26,71.36,43500.0,64.4449,64.5353,64.4268,64.5172,43500.0
2013-01-15 12:35:00,71.36,71.37,71.24,71.3,17900.0,64.5172,64.5262,64.4087,64.463,17900.0
2013-01-15 12:40:00,71.3,71.34,71.28,71.32,14500.0,64.463,64.4991,64.4449,64.481,14500.0
2013-01-15 12:45:00,71.33,71.37,71.3,71.35,10000.0,64.4901,64.5262,64.463,64.5082,10000.0
2013-01-15 12:50:00,71.35,71.39,71.31,71.31,13100.0,64.5082,64.5443,64.472,64.472,13100.0
2013-01-15 12:55:00,71.29,71.33,71.2,71.33,8200.0,64.4539,64.4901,64.3726,64.4901,8200.0
2013-01-15 13:00:00,71.34,71.36,71.22,71.26,11000.0,64.4991,64.5172,64.3906,64.4268,11000.0
2013-01-15 13:05:00,71.25,71.29,71.23,71.23,7200.0,64.4178,64.4539,64.3997,64.3997,7200.0
2013-01-15 13:10:00,71.21,71.29,71.18,71.26,12700.0,64.3816,64.4539,64.3545,64.4268,12700.0
2013-01-15 13:15:00,71.26,71.34,71.24,71.32,19500.0,64.4268,64.4991,64.4087,64.481,19500.0
2013-01-15 13:20:00,71.3,71.36,71.29,71.35,24400.0,64.463,64.5172,64.4539,64.5082,24400.0
2013-01-15 13:25:00,71.33,71.4,71.33,71.4,9300.0,64.4901,64.5534,64.4901,64.5534,9300.0
2013-01-15 13:30:00,71.39,71.4,71.34,71.37,34600.0,64.5443,64.5534,64.4991,64.5262,34600.0
2013-01-15 13:35:00,71.36,71.41,71.36,71.38,17400.0,64.5172,64.5624,64.5172,64.5353,17400.0
2013-01-15 13:40:00,71.37,71.38,71.29,71.33,15000.0,64.5262,64.5353,64.4539,64.4901,15000.0
2013-01-15 13:45:00,71.32,71.49,71.31,71.44,25100.0,64.481,64.6347,64.472,64.5895,25100.0
2013-01-15 13:50:00,71.44,71.45,71.33,71.36,16400.0,64.5895,64.5986,64.4901,64.5172,16400.0
2013-01-15 13:55:00,71.36,71.39,71.29,71.3,19000.0,64.5172,64.5443,64.4539,64.463,19000.0
2013-01-15 14:00:00,71.31,71.35,71.29,71.34,15900.0,64.472,64.5082,64.4539,64.4991,15900.0
2013-01-15 14:05:00,71.34,71.39,71.3,71.39,14400.0,64.4991,64.5443,64.463,64.5443,14400.0
2013-01-15 14:10:00,71.38,71.4,71.37,71.38,15300.0,64.5353,64.5534,64.5262,64.5353,15300.0
2013-01-15 14:15:00,71.38,71.42,71.37,71.4,12200.0,64.5353,64.5715,64.5262,64.5534,12200.0
2013-01-15 14:20:00,71.41,71.45,71.4,71.43,11400.0,64.5624,64.5986,64.5534,64.5805,11400.0
2013-01-15 14:25:00,71.44,71.48,71.43,71.48,18100.0,64.5895,64.6257,64.5805,64.6257,18100.0
2013-01-15 14:30:00,71.48,71.5,71.48,71.48,17300.0,64.6257,64.6438,64.6257,64.6257,17300.0
2013-01-15 14:35:00,71.49,71.5,71.46,71.5,12000.0,64.6347,64.6438,64.6076,64.6438,12000.0
2013-01-15 14:40:00,71.48,71.54,71.48,71.53,16300.0,64.6257,64.6799,64.6257,64.6709,16300.0
2013-01-15 14:45:00,71.53,71.56,71.51,71.55,20300.0,64.6709,64.698,64.6528,64.689,20300.0
2013-01-15 14:50:00,71.55,71.59,71.55,71.59,20300.0,64.689,64.7252,64.689,64.7252,20300.0
2013-01-15 14:55:00,71.59,71.62,71.58,71.61,12500.0,64.7252,64.7523,64.7161,64.7432,12500.0
2013-01-15 15:00:00,71.61,71.73,71.61,71.71,22800.0,64.7432,64.8517,64.7432,64.8336,22800.0
2013-01-15 15:05:00,71.7,71.7,71.62,71.68,23900.0,64.8246,64.8246,64.7523,64.8065,23900.0
2013-01-15 15:10:00,71.68,71.68,71.64,71.67,23500.0,64.8065,64.8065,64.7704,64.7975,23500.0
2013-01-15 15:15:00,71.66,71.73,71.66,71.72,28100.0,64.7884,64.8517,64.7884,64.8427,28100.0
2013-01-15 15:20:00,71.71,71.72,71.69,71.7,28100.0,64.8336,64.8427,64.8156,64.8246,28100.0
2013-01-15 15:25:00,71.7,71.75,71.69,71.69,37500.0,64.8246,64.8698,64.8156,64.8156,37500.0
2013-01-15 15:30:00,71.69,71.7,71.68,71.68,44400.0,64.8156,64.8246,64.8065,64.8065,44400.0
2013-01-15 15:35:00,71.68,71.69,71.62,71.62,40400.0,64.8065,64.8156,64.7523,64.7523,40400.0
2013-01-15 15:40:00,71.61,71.69,71.6,71.68,48200.0,64.7432,64.8156,64.7342,64.8065,48200.0
2013-01-15 15:45:00,71.68,71.71,71.66,71.68,78400.0,64.8065,64.8336,64.7884,64.8065,78400.0
2013-01-15 15:50:00,71.68,71.69,71.65,71.65,64900.0,64.8065,64.8156,64.7794,64.7794,64900.0
2013-01-15 15:55:00,71.64,71.65,71.58,71.59,105700.0,64.7704,64.7794,64.7161,64.7252,105700.0
2013-01-16 09:30:00,71.44,71.57,71.24,71.24,10900.0,64.5895,64.7071,64.4087,64.4087,10900.0
2013-01-16 09:35:00,71.22,71.26,70.84,70.88,10400.0,64.3906,64.4268,64.0471,64.0832,10400.0
2013-01-16 09:40:00,70.88,70.98,70.8,70.85,24100.0,64.0832,64.1736,64.0109,64.0561,24100.0
2013-01-16 09:45:00,70.85,70.96,70.82,70.96,23800.0,64.0561,64.1556,64.029,64.1556,23800.0
2013-01-16 09:50:00,70.96,71.01,70.91,70.93,28600.0,64.1556,64.2008,64.1104,64.1284,28600.0
2013-01-16 09:55:00,70.92,70.99,70.88,70.9,18500.0,64.1194,64.1827,64.0832,64.1013,18500.0
2013-01-16 10:00:00,70.92,71.06,70.92,71.04,25400.0,64.1194,64.246,64.1194,64.2279,25400.0
2013-01-16 10:05:00,71.04,71.04,70.94,70.99,24800.0,64.2279,64.2279,64.1375,64.1827,24800.0
2013-01-16 10:10:00,70.96,71.01,70.94,70.96,67100.0,64.1556,64.2008,64.1375,64.1556,67100.0
2013-01-16 10:15:00,70.96,71.03,70.95,71.02,16900.0,64.1556,64.2189,64.1465,64.2098,16900.0
2013-01-16 10:20:00,71.02,71.03,70.96,70.99,12700.0,64.2098,64.2189,64.1556,64.1827,12700.0
2013-01-16 10:25:00,71.01,71.01,70.94,70.95,10700.0,64.2008,64.2008,64.1375,64.1465,10700.0
2013-01-16 10:30:00,70.95,70.96,70.89,70.89,11000.0,64.1465,64.1556,64.0923,64.0923,11000.0
2013-01-16 10:35:00,70.87,70.9,70.86,70.88,7500.0,64.0742,64.1013,64.0652,64.0832,7500.0
2013-01-16 10:40:00,70.87,70.89,70.86,70.88,8100.0,64.0742,64.0923,64.0652,64.0832,8100.0
2013-01-16 10:45:00,70.87,70.88,70.85,70.86,9200.0,64.0742,64.0832,64.0561,64.0652,9200.0
2013-01-16 10:50:00,70.87,70.89,70.82,70.82,61000.0,64.0742,64.0923,64.029,64.029,61000.0
2013-01-16 10:55:00,70.82,70.82,70.66,70.67,11200.0,64.029,64.029,63.8843,63.8934,11200.0
2013-01-16 11:00:00,70.67,70.69,70.62,70.69,25100.0,63.8934,63.9115,63.8482,63.9115,25100.0
2013-01-16 11:05:00,70.7,70.74,70.65,70.73,6100.0,63.9205,63.9567,63.8753,63.9476,6100.0
2013-01-16 11:10:00,70.72,70.77,70.72,70.73,4100.0,63.9386,63.9838,63.9386,63.9476,4100.0
2013-01-16 11:15:00,70.73,70.85,70.72,70.79,3600.0,63.9476,64.0561,63.9386,64.0019,3600.0
2013-01-16 11:20:00,70.79,70.89,70.78,70.88,9100.0,64.0019,64.0923,63.9928,64.0832,9100.0
2013-01-16 11:25:00,70.87,70.94,70.87,70.91,4800.0,64.0742,64.1375,64.0742,64.1104,4800.0
2013-01-16 11:30:00,70.9,70.98,70.9,70.95,4400.0,64.1013,64.1736,64.1013,64.1465,4400.0
2013-01-16 11:35:00,70.95,70.98,70.89,70.9,6000.0,64.1465,64.1736,64.0923,64.1013,6000.0
2013-01-16 11:40:00,70.91,70.91,70.88,70.89,6500.0,64.1104,64.1104,64.0832,64.0923,6500.0
2013-01-16 11:45:00,70.87,70.96,70.87,70.92,9600.0,64.0742,64.1556,64.0742,64.1194,9600.0
2013-01-16 11:50:00,70.92,70.92,70.89,70.91,12600.0,64.1194,64.1194,64.0923,64.1104,12600.0
2013-01-16 11:55:00,70.91,70.96,70.9,70.91,6600.0,64.1104,64.1556,64.1013,64.1104,6600.0
2013-01-16 12:00:00,70.91,70.96,70.89,70.94,7700.0,64.1104,64.1556,64.0923,64.1375,7700.0
2013-01-16 12:05:00,70.96,70.97,70.94,70.94,15100.0,64.1556,64.1646,64.1375,64.1375,15100.0
2013-01-16 12:10:00,70.94,70.97,70.94,70.96,15700.0,64.1375,64.1646,64.1375,64.1556,15700.0
2013-01-16 12:15:00,70.96,70.96,70.93,70.93,10900.0,64.1556,64.1556,64.1284,64.1284,10900.0
2013-01-16 12:20:00,70.94,70.94,70.91,70.92,18300.0,64.1375,64.1375,64.1104,64.1194,18300.0
2013-01-16 12:25:00,70.92,70.92,70.84,70.86,38900.0,64.1194,64.1194,64.0471,64.0652,38900.0
2013-01-16 12:30:00,70.85,70.89,70.84,70.86,12100.0,64.0561,64.0923,64.0471,64.0652,12100.0
2013-01-16 12:35:00,70.87,70.9,70.87,70.9,7400.0,64.0742,64.1013,64.0742,64.1013,7400.0
2013-01-16 12:40:00,70.9,70.9,70.84,70.84,57700.0,64.1013,64.1013,64.0471,64.0471,57700.0
2013-01-16 12:45:00,70.87,70.87,70.82,70.82,14800.0,64.0742,64.0742,64.029,64.029,14800.0
2013-01-16 12:50:00,70.82,70.84,70.81,70.81,4900.0,64.029,64.0471,64.0199,64.0199,4900.0
2013-01-16 12:55:00,70.82,70.82,70.75,70.75,14200.0,64.029,64.029,63.9657,63.9657,14200.0
2013-01-16 13:00:00,70.77,70.77,70.71,70.74,6000.0,63.9838,63.9838,63.9295,63.9567,6000.0
2013-01-16 13:05:00,70.73,70.75,70.72,70.74,6600.0,63.9476,63.9657,63.9386,63.9567,6600.0
2013-01-16 13:10:00,70.74,70.75,70.72,70.72,3600.0,63.9567,63.9657,63.9386,63.9386,3600.0
2013-01-16 13:15:00,70.73,70.75,70.68,70.69,10500.0,63.9476,63.9657,63.9024,63.9115,10500.0
2013-01-16 13:20:00,70.68,70.71,70.65,70.68,13900.0,63.9024,63.9295,63.8753,63.9024,13900.0
2013-01-16 13:25:00,70.68,70.68,70.66,70.68,3600.0,63.9024,63.9024,63.8843,63.9024,3600.0
2013-01-16 13:30:00,70.69,70.73,70.64,70.72,8400.0,63.9115,63.9476,63.8662,63.9386,8400.0
2013-01-16 13:35:00,70.72,70.75,70.68,70.69,13600.0,63.9386,63.9657,63.9024,63.9115,13600.0
2013-01-16 13:40:00,70.7,70.73,70.66,70.67,7800.0,63.9205,63.9476,63.8843,63.8934,7800.0
2013-01-16 13:45:00,70.66,70.69,70.66,70.66,3500.0,63.8843,63.9115,63.8843,63.8843,3500.0
2013-01-16 13:50:00,70.67,70.69,70.63,70.68,37900.0,63.8934,63.9115,63.8572,63.9024,37900.0
2013-01-16 13:55:00,70.68,70.69,70.64,70.67,9000.0,63.9024,63.9115,63.8662,63.8934,9000.0
2013-01-16 14:00:00,70.67,70.72,70.67,70.71,5400.0,63.8934,63.9386,63.8934,63.9295,5400.0
2013-01-16 14:05:00,70.7,70.7,70.65,70.67,8700.0,63.9205,63.9205,63.8753,63.8934,8700.0
2013-01-16 14:10:00,70.68,70.69,70.66,70.67,5800.0,63.9024,63.9115,63.8843,63.8934,5800.0
2013-01-16 14:15:00,70.67,70.72,70.67,70.71,15800.0,63.8934,63.9386,63.8934,63.9295,15800.0
2013-01-16 14:20:00,70.72,70.73,70.66,70.69,24500.0,63.9386,63.9476,63.8843,63.9115,24500.0
2013-01-16 14:25:00,70.7,70.7,70.67,70.7,7700.0,63.9205,63.9205,63.8934,63.9205,7700.0
2013-01-16 14:30:00,70.69,70.71,70.68,70.68,5700.0,63.9115,63.9295,63.9024,63.9024,5700.0
2013-01-16 14:35:00,70.67,70.72,70.66,70.69,14800.0,63.8934,63.9386,63.8843,63.9115,14800.0
2013-01-16 14:40:00,70.69,70.72,70.67,70.71,15500.0,63.9115,63.9386,63.8934,63.9295,15500.0
2013-01-16 14:45:00,70.71,70.72,70.66,70.68,6800.0,63.9295,63.9386,63.8843,63.9024,6800.0
2013-01-16 14:50:00,70.67,70.7,70.67,70.7,4800.0,63.8934,63.9205,63.8934,63.9205,4800.0
2013-01-16 14:55:00,70.7,70.71,70.68,70.69,11100.0,63.9205,63.9295,63.9024,63.9115,11100.0
2013-01-16 15:00:00,70.69,70.7,70.66,70.69,17300.0,63.9115,63.9205,63.8843,63.9115,17300.0
2013-01-16 15:05:00,70.68,70.71,70.68,70.68,7900.0,63.9024,63.9295,63.9024,63.9024,7900.0
2013-01-16 15:10:00,70.69,70.7,70.68,70.7,13100.0,63.9115,63.9205,63.9024,63.9205,13100.0
2013-01-16 15:15:00,70.69,70.71,70.69,70.7,19500.0,63.9115,63.9295,63.9115,63.9205,19500.0
2013-01-16 15:20:00,70.7,70.71,70.69,70.7,35300.0,63.9205,63.9295,63.9115,63.9205,35300.0
2013-01-16 15:25:00,70.7,70.71,70.69,70.69,16000.0,63.9205,63.9295,63.9115,63.9115,16000.0
2013-01-16 15:30:00,70.7,70.73,70.69,70.71,24900.0,63.9205,63.9476,63.9115,63.9295,24900.0
2013-01-16 15:35:00,70.71,70.72,70.67,70.7,25500.0,63.9295,63.9386,63.8934,63.9205,25500.0
2013-01-16 15:40:00,70.71,70.71,70.67,70.68,24700.0,63.9295,63.9295,63.8934,63.9024,24700.0
2013-01-16 15:45:00,70.68,70.69,70.65,70.67,39100.0,63.9024,63.9115,63.8753,63.8934,39100.0
2013-01-16 15:50:00,70.67,70.71,70.65,70.68,60700.0,63.8934,63.9295,63.8753,63.9024,60700.0
2013-01-16 15:55:00,70.68,70.77,70.66,70.75,94500.0,63.9024,63.9838,63.8843,63.9657,94500.0
2013-01-17 09:30:00,70.76,71.08,70.62,70.8,35400.0,63.9747,64.2641,63.8482,64.0109,35400.0
2013-01-17 09:35:00,70.87,71.01,70.82,70.93,20500.0,64.0742,64.2008,64.029,64.1284,20500.0
2013-01-17 09:40:00,70.96,71.06,70.95,70.95,24900.0,64.1556,64.246,64.1465,64.1465,24900.0
2013-01-17 09:45:00,70.95,71.0,70.8,70.81,12000.0,64.1465,64.1917,64.0109,64.0199,12000.0
2013-01-17 09:50:00,70.77,70.91,70.77,70.89,19700.0,63.9838,64.1104,63.9838,64.0923,19700.0
2013-01-17 09:55:00,70.9,70.9,70.83,70.86,31700.0,64.1013,64.1013,64.038,64.0652,31700.0
2013-01-17 10:00:00,70.87,70.91,70.82,70.84,43900.0,64.0742,64.1104,64.029,64.0471,43900.0
2013-01-17 10:05:00,70.85,70.95,70.82,70.92,18000.0,64.0561,64.1465,64.029,64.1194,18000.0
2013-01-17 10:10:00,70.91,70.92,70.86,70.9,41700.0,64.1104,64.1194,64.0652,64.1013,41700.0
2013-01-17 10:15:00,70.9,70.94,70.86,70.86,21000.0,64.1013,64.1375,64.0652,64.0652,21000.0
2013-01-17 10:20:00,70.86,70.88,70.84,70.86,13600.0,64.0652,64.0832,64.0471,64.0652,13600.0
2013-01-17 10:25:00,70.86,70.87,70.76,70.87,16400.0,64.0652,64.0742,63.9747,64.0742,16400.0
2013-01-17 10:30:00,70.88,70.88,70.8,70.81,12000.0,64.0832,64.0832,64.0109,64.0199,12000.0
2013-01-17 10:35:00,70.81,70.9,70.8,70.84,14000.0,64.0199,64.1013,64.0109,64.0471,14000.0
2013-01-17 10:40:00,70.85,70.9,70.84,70.89,24900.0,64.0561,64.1013,64.0471,64.0923,24900.0
2013-01-17 10:45:00,70.9,70.9,70.86,70.86,9500.0,64.1013,64.1013,64.0652,64.0652,9500.0
2013-01-17 10:50:00,70.88,71.0,70.87,71.0,46500.0,64.0832,64.1917,64.0742,64.1917,46500.0
2013-01-17 10:55:00,71.01,71.02,70.96,71.0,19800.0,64.2008,64.2098,64.1556,64.1917,19800.0
2013-01-17 11:00:00,71.0,71.03,70.98,71.02,10000.0,64.1917,64.2189,64.1736,64.2098,10000.0
2013-01-17 11:05:00,71.01,71.03,70.97,70.98,4800.0,64.2008,64.2189,64.1646,64.1736,4800.0
2013-01-17 11:10:00,70.99,71.05,70.97,70.98,7200.0,64.1827,64.2369,64.1646,64.1736,7200.0
2013-01-17 11:15:00,70.98,71.0,70.96,71.0,9000.0,64.1736,64.1917,64.1556,64.1917,9000.0
2013-01-17 11:20:00,71.0,71.01,70.98,70.99,5600.0,64.1917,64.2008,64.1736,64.1827,5600.0
2013-01-17 11:25:00,70.98,71.02,70.97,70.99,5300.0,64.1736,64.2098,64.1646,64.1827,5300.0
2013-01-17 11:30:00,70.99,71.03,70.97,70.98,8300.0,64.1827,64.2189,64.1646,64.1736,8300.0
2013-01-17 11:35:00,71.0,71.1,70.99,70.99,15700.0,64.1917,64.2821,64.1827,64.1827,15700.0
2013-01-17 11:40:00,71.0,71.05,70.99,71.03,3100.0,64.1917,64.2369,64.1827,64.2189,3100.0
2013-01-17 11:45:00,71.01,71.17,71.0,71.16,23500.0,64.2008,64.3454,64.1917,64.3364,23500.0
2013-01-17 11:50:00,71.18,71.26,71.12,71.12,7600.0,64.3545,64.4268,64.3002,64.3002,7600.0
2013-01-17 11:55:00,71.14,71.31,71.14,71.3,20900.0,64.3183,64.472,64.3183,64.463,20900.0
2013-01-17 12:00:00,71.3,71.31,71.25,71.25,6500.0,64.463,64.472,64.4178,64.4178,6500.0
2013-01-17 12:05:00,71.25,71.26,71.2,71.2,7000.0,64.4178,64.4268,64.3726,64.3726,7000.0
2013-01-17 12:10:00,71.2,71.27,71.2,71.23,5300.0,64.3726,64.4358,64.3726,64.3997,5300.0
2013-01-17 12:15:00,71.23,71.25,71.17,71.17,10300.0,64.3997,64.4178,64.3454,64.3454,10300.0
2013-01-17 12:20:00,71.17,71.18,71.14,71.17,6100.0,64.3454,64.3545,64.3183,64.3454,6100.0
2013-01-17 12:25:00,71.17,71.21,71.15,71.2,8700.0,64.3454,64.3816,64.3273,64.3726,8700.0
2013-01-17 12:30:00,71.21,71.22,71.17,71.21,5200.0,64.3816,64.3906,64.3454,64.3816,5200.0
2013-01-17 12:35:00,71.22,71.26,71.21,71.24,9100.0,64.3906,64.4268,64.3816,64.4087,9100.0
2013-01-17 12:40:00,71.27,71.27,71.16,71.17,20900.0,64.4358,64.4358,64.3364,64.3454,20900.0
2013-01-17 12:45:00,71.17,71.22,71.15,71.18,13200.0,64.3454,64.3906,64.3273,64.3545,13200.0
2013-01-17 12:50:00,71.19,71.21,71.15,71.21,14300.0,64.3635,64.3816,64.3273,64.3816,14300.0
2013-01-17 12:55:00,71.2,71.25,71.19,71.2,5000.0,64.3726,64.4178,64.3635,64.3726,5000.0
2013-01-17 13:00:00,71.2,71.24,71.19,71.24,7800.0,64.3726,64.4087,64.3635,64.4087,7800.0
2013-01-17 13:05:00,71.23,71.24,71.21,71.22,4100.0,64.3997,64.4087,64.3816,64.3906,4100.0
2013-01-17 13:10:00,71.22,71.24,71.2,71.2,17500.0,64.3906,64.4087,64.3726,64.3726,17500.0
2013-01-17 13:15:00,71.21,71.25,71.21,71.24,4800.0,64.3816,64.4178,64.3816,64.4087,4800.0
2013-01-17 13:20:00,71.25,71.25,71.24,71.24,2800.0,64.4178,64.4178,64.4087,64.4087,2800.0
2013-01-17 13:25:00,71.25,71.27,71.23,71.24,14700.0,64.4178,64.4358,64.3997,64.4087,14700.0
2013-01-17 13:30:00,71.24,71.26,71.23,71.24,5900.0,64.4087,64.4268,64.3997,64.4087,5900.0
2013-01-17 13:35:00,71.24,71.29,71.22,71.29,19300.0,64.4087,64.4539,64.3906,64.4539,19300.0
2013-01-17 13:40:00,71.29,71.41,71.28,71.38,7500.0,64.4539,64.5624,64.4449,64.5353,7500.0
2013-01-17 13:45:00,71.37,71.45,71.37,71.41,6800.0,64.5262,64.5986,64.5262,64.5624,6800.0
2013-01-17 13:50:00,71.39,71.41,71.33,71.35,32500.0,64.5443,64.5624,64.4901,64.5082,32500.0
2013-01-17 13:55:00,71.36,71.44,71.35,71.39,11000.0,64.5172,64.5895,64.5082,64.5443,11000.0
2013-01-17 14:00:00,71.39,71.45,71.38,71.45,9600.0,64.5443,64.5986,64.5353,64.5986,9600.0
2013-01-17 14:05:00,71.45,71.45,71.42,71.43,6900.0,64.5986,64.5986,64.5715,64.5805,6900.0
2013-01-17 14:10:00,71.42,71.43,71.38,71.4,21500.0,64.5715,64.5805,64.5353,64.5534,21500.0
2013-01-17 14:15:00,71.4,71.44,71.36,71.39,8700.0,64.5534,64.5895,64.5172,64.5443,8700.0
2013-01-17 14:20:00,71.39,71.44,71.38,71.41,10800.0,64.5443,64.5895,64.5353,64.5624,10800.0
2013-01-17 14:25:00,71.41,71.43,71.36,71.4,14500.0,64.5624,64.5805,64.5172,64.5534,14500.0
2013-01-17 14:30:00,71.4,71.41,71.37,71.4,6300.0,64.5534,64.5624,64.5262,64.5534,6300.0
2013-01-17 14:35:00,71.4,71.41,71.39,71.4,11200.0,64.5534,64.5624,64.5443,64.5534,11200.0
2013-01-17 14:40:00,71.4,71.45,71.37,71.44,8900.0,64.5534,64.5986,64.5262,64.5895,8900.0
2013-01-17 14:45:00,71.45,71.51,71.45,71.49,10100.0,64.5986,64.6528,64.5986,64.6347,10100.0
2013-01-17 14:50:00,71.5,71.53,71.49,71.51,7600.0,64.6438,64.6709,64.6347,64.6528,7600.0
2013-01-17 14:55:00,71.52,71.52,71.47,71.48,9200.0,64.6619,64.6619,64.6167,64.6257,9200.0
2013-01-17 15:00:00,71.47,71.49,71.45,71.45,12200.0,64.6167,64.6347,64.5986,64.5986,12200.0
2013-01-17 15:05:00,71.45,71.47,71.45,71.45,7300.0,64.5986,64.6167,64.5986,64.5986,7300.0
2013-01-17 15:10:00,71.45,71.45,71.41,71.42,10700.0,64.5986,64.5986,64.5624,64.5715,10700.0
2013-01-17 15:15:00,71.41,71.45,71.39,71.45,18800.0,64.5624,64.5986,64.5443,64.5986,18800.0
2013-01-17 15:20:00,71.45,71.5,71.45,71.49,19200.0,64.5986,64.6438,64.5986,64.6347,19200.0
2013-01-17 15:25:00,71.49,71.52,71.49,71.51,9600.0,64.6347,64.6619,64.6347,64.6528,9600.0
2013-01-17 15:30:00,71.51,71.54,71.5,71.52,15700.0,64.6528,64.6799,64.6438,64.6619,15700.0
2013-01-17 15:35:00,71.53,71.58,71.52,71.57,25700.0,64.6709,64.7161,64.6619,64.7071,25700.0
2013-01-17 15:40:00,71.58,71.65,71.58,71.61,35500.0,64.7161,64.7794,64.7161,64.7432,35500.0
2013-01-17 15:45:00,71.6,71.63,71.54,71.59,47700.0,64.7342,64.7613,64.6799,64.7252,47700.0
2013-01-17 15:50:00,71.58,71.7,71.55,71.63,61700.0,64.7161,64.8246,64.689,64.7613,61700.0
2013-01-17 15:55:00,71.62,71.62,71.51,71.52,76000.0,64.7523,64.7523,64.6528,64.6619,76000.0
2013-01-18 09:30:00,71.62,71.74,71.45,71.54,183600.0,64.7523,64.8608,64.5986,64.6799,183600.0
2013-01-18 09:35:00,71.53,71.7,71.34,71.48,28500.0,64.6709,64.8246,64.4991,64.6257,28500.0
2013-01-18 09:40:00,71.48,71.7,71.34,71.57,47900.0,64.6257,64.8246,64.4991,64.7071,47900.0
2013-01-18 09:45:00,71.57,71.63,71.53,71.53,40100.0,64.7071,64.7613,64.6709,64.6709,40100.0
2013-01-18 09:50:00,71.53,71.63,71.52,71.53,17800.0,64.6709,64.7613,64.6619,64.6709,17800.0
2013-01-18 09:55:00,71.53,71.53,71.33,71.33,20900.0,64.6709,64.6709,64.4901,64.4901,20900.0
2013-01-18 10:00:00,71.36,71.36,71.27,71.28,8900.0,64.5172,64.5172,64.4358,64.4449,8900.0
2013-01-18 10:05:00,71.29,71.45,71.23,71.38,26300.0,64.4539,64.5986,64.3997,64.5353,26300.0
2013-01-18 10:10:00,71.37,71.39,71.32,71.35,5400.0,64.5262,64.5443,64.481,64.5082,5400.0
2013-01-18 10:15:00,71.36,71.38,71.32,71.33,25800.0,64.5172,64.5353,64.481,64.4901,25800.0
2013-01-18 10:20:00,71.34,71.38,71.3,71.38,41000.0,64.4991,64.5353,64.463,64.5353,41000.0
2013-01-18 10:25:00,71.39,71.46,71.37,71.42,22200.0,64.5443,64.6076,64.5262,64.5715,22200.0
2013-01-18 10:30:00,71.42,71.45,71.4,71.43,16200.0,64.5715,64.5986,64.5534,64.5805,16200.0
2013-01-18 10:35:00,71.43,71.44,71.4,71.41,7400.0,64.5805,64.5895,64.5534,64.5624,7400.0
2013-01-18 10:40:00,71.4,71.41,71.38,71.4,25000.0,64.5534,64.5624,64.5353,64.5534,25000.0
2013-01-18 10:45:00,71.4,71.42,71.38,71.4,30300.0,64.5534,64.5715,64.5353,64.5534,30300.0
2013-01-18 10:50:00,71.41,71.42,71.4,71.41,36900.0,64.5624,64.5715,64.5534,64.5624,36900.0
2013-01-18 10:55:00,71.41,71.42,71.4,71.4,15000.0,64.5624,64.5715,64.5534,64.5534,15000.0
2013-01-18 11:00:00,71.4,71.46,71.4,71.46,13800.0,64.5534,64.6076,64.5534,64.6076,13800.0
2013-01-18 11:05:00,71.47,71.51,71.46,71.51,10500.0,64.6167,64.6528,64.6076,64.6528,10500.0
2013-01-18 11:10:00,71.5,71.51,71.5,71.5,15400.0,64.6438,64.6528,64.6438,64.6438,15400.0
2013-01-18 11:15:00,71.5,71.58,71.5,71.56,6700.0,64.6438,64.7161,64.6438,64.698,6700.0
2013-01-18 11:20:00,71.57,71.65,71.56,71.62,6600.0,64.7071,64.7794,64.698,64.7523,6600.0
2013-01-18 11:25:00,71.62,71.64,71.5,71.51,12300.0,64.7523,64.7704,64.6438,64.6528,12300.0
2013-01-18 11:30:00,71.51,71.57,71.5,71.53,12000.0,64.6528,64.7071,64.6438,64.6709,12000.0
2013-01-18 11:35:00,71.54,71.55,71.49,71.5,6900.0,64.6799,64.689,64.6347,64.6438,6900.0
2013-01-18 11:40:00,71.5,71.51,71.45,71.48,7800.0,64.6438,64.6528,64.5986,64.6257,7800.0
2013-01-18 11:45:00,71.47,71.47,71.39,71.41,13000.0,64.6167,64.6167,64.5443,64.5624,13000.0
2013-01-18 11:50:00,71.41,71.44,71.4,71.43,4000.0,64.5624,64.5895,64.5534,64.5805,4000.0
2013-01-18 11:55:00,71.42,71.49,71.42,71.47,4100.0,64.5715,64.6347,64.5715,64.6167,4100.0
2013-01-18 12:00:00,71.47,71.48,71.45,71.46,25000.0,64.6167,64.6257,64.5986,64.6076,25000.0
2013-01-18 12:05:00,71.47,71.48,71.46,71.46,2000.0,64.6167,64.6257,64.6076,64.6076,2000.0
2013-01-18 12:10:00,71.46,71.47,71.45,71.47,1800.0,64.6076,64.6167,64.5986,64.6167,1800.0
2013-01-18 12:15:00,71.47,71.47,71.44,71.45,3500.0,64.6167,64.6167,64.5895,64.5986,3500.0
2013-01-18 12:20:00,71.46,71.52,71.44,71.5,16600.0,64.6076,64.6619,64.5895,64.6438,16600.0
2013-01-18 12:25:00,71.48,71.49,71.45,71.47,4600.0,64.6257,64.6347,64.5986,64.6167,4600.0
2013-01-18 12:30:00,71.48,71.49,71.45,71.48,4900.0,64.6257,64.6347,64.5986,64.6257,4900.0
2013-01-18 12:35:00,71.49,71.54,71.46,71.46,27200.0,64.6347,64.6799,64.6076,64.6076,27200.0
2013-01-18 12:40:00,71.46,71.5,71.44,71.5,26900.0,64.6076,64.6438,64.5895,64.6438,26900.0
2013-01-18 12:45:00,71.5,71.57,71.48,71.56,12700.0,64.6438,64.7071,64.6257,64.698,12700.0
2013-01-18 12:50:00,71.56,71.65,71.54,71.58,18400.0,64.698,64.7794,64.6799,64.7161,18400.0
2013-01-18 12:55:00,71.58,71.59,71.54,71.54,5500.0,64.7161,64.7252,64.6799,64.6799,5500.0
2013-01-18 13:00:00,71.54,71.7,71.54,71.69,26400.0,64.6799,64.8246,64.6799,64.8156,26400.0
2013-01-18 13:05:00,71.68,71.7,71.63,71.63,21000.0,64.8065,64.8246,64.7613,64.7613,21000.0
2013-01-18 13:10:00,71.63,71.65,71.59,71.59,8100.0,64.7613,64.7794,64.7252,64.7252,8100.0
2013-01-18 13:15:00,71.59,71.61,71.55,71.55,6100.0,64.7252,64.7432,64.689,64.689,6100.0
2013-01-18 13:20:00,71.55,71.56,71.51,71.51,5200.0,64.689,64.698,64.6528,64.6528,5200.0
2013-01-18 13:25:00,71.51,71.54,71.5,71.54,9400.0,64.6528,64.6799,64.6438,64.6799,9400.0
2013-01-18 13:30:00,71.52,71.52,71.48,71.48,12600.0,64.6619,64.6619,64.6257,64.6257,12600.0
2013-01-18 13:35:00,71.48,71.48,71.45,71.47,14500.0,64.6257,64.6257,64.5986,64.6167,14500.0
2013-01-18 13:40:00,71.46,71.47,71.45,71.46,8000.0,64.6076,64.6167,64.5986,64.6076,8000.0
2013-01-18 13:45:00,71.46,71.48,71.45,71.45,13600.0,64.6076,64.6257,64.5986,64.5986,13600.0
2013-01-18 13:50:00,71.45,71.46,71.45,71.45,23000.0,64.5986,64.6076,64.5986,64.5986,23000.0
2013-01-18 13:55:00,71.45,71.47,71.44,71.45,13200.0,64.5986,64.6167,64.5895,64.5986,13200.0
2013-01-18 14:00:00,71.45,71.46,71.44,71.45,10000.0,64.5986,64.6076,64.5895,64.5986,10000.0
2013-01-18 14:05:00,71.45,71.47,71.44,71.47,12700.0,64.5986,64.6167,64.5895,64.6167,12700.0
2013-01-18 14:10:00,71.46,71.47,71.44,71.45,13000.0,64.6076,64.6167,64.5895,64.5986,13000.0
2013-01-18 14:15:00,71.45,71.46,71.44,71.46,7100.0,64.5986,64.6076,64.5895,64.6076,7100.0
2013-01-18 14:20:00,71.45,71.53,71.44,71.51,24700.0,64.5986,64.6709,64.5895,64.6528,24700.0
2013-01-18 14:25:00,71.53,71.57,71.53,71.56,23400.0,64.6709,64.7071,64.6709,64.698,23400.0
2013-01-18 14:30:00,71.57,71.57,71.52,71.54,16100.0,64.7071,64.7071,64.6619,64.6799,16100.0
2013-01-18 14:35:00,71.54,71.54,71.5,71.52,18600.0,64.6799,64.6799,64.6438,64.6619,18600.0
2013-01-18 14:40:00,71.53,71.53,71.5,71.5,13000.0,64.6709,64.6709,64.6438,64.6438,13000.0
2013-01-18 14:45:00,71.5,71.52,71.49,71.5,27800.0,64.6438,64.6619,64.6347,64.6438,27800.0
2013-01-18 14:50:00,71.51,71.51,71.43,71.43,323100.0,64.6528,64.6528,64.5805,64.5805,323100.0
2013-01-18 14:55:00,71.44,71.44,71.38,71.4,22400.0,64.5895,64.5895,64.5353,64.5534,22400.0
2013-01-18 15:00:00,71.4,71.4,71.31,71.31,18000.0,64.5534,64.5534,64.472,64.472,18000.0
2013-01-18 15:05:00,71.31,71.33,71.23,71.24,16100.0,64.472,64.4901,64.3997,64.4087,16100.0
2013-01-18 15:10:00,71.24,71.27,71.22,71.25,25800.0,64.4087,64.4358,64.3906,64.4178,25800.0
2013-01-18 15:15:00,71.25,71.27,71.21,71.22,36500.0,64.4178,64.4358,64.3816,64.3906,36500.0
2013-01-18 15:20:00,71.21,71.26,71.2,71.23,19100.0,64.3816,64.4268,64.3726,64.3997,19100.0
2013-01-18 15:25:00,71.23,71.23,71.2,71.21,14200.0,64.3997,64.3997,64.3726,64.3816,14200.0
2013-01-18 15:30:00,71.22,71.26,71.21,71.24,28900.0,64.3906,64.4268,64.3816,64.4087,28900.0
2013-01-18 15:35:00,71.25,71.3,71.24,71.27,26300.0,64.4178,64.463,64.4087,64.4358,26300.0
2013-01-18 15:40:00,71.26,71.28,71.22,71.26,23900.0,64.4268,64.4449,64.3906,64.4268,23900.0
2013-01-18 15:45:00,71.26,71.31,71.25,71.27,38200.0,64.4268,64.472,64.4178,64.4358,38200.0
2013-01-18 15:50:00,71.28,71.28,71.23,71.27,84000.0,64.4449,64.4449,64.3997,64.4358,84000.0
2013-01-18 15:55:00,71.27,71.39,71.23,71.39,118000.0,64.4358,64.5443,64.3997,64.5443,118000.0
2013-01-22 09:30:00,71.29,71.35,70.7,70.74,44000.0,64.4539,64.5082,63.9205,63.9567,44000.0
2013-01-22 09:35:00,70.77,71.19,70.77,71.15,18700.0,63.9838,64.3635,63.9838,64.3273,18700.0
2013-01-22 09:40:00,71.15,71.26,71.13,71.24,5200.0,64.3273,64.4268,64.3093,64.4087,5200.0
2013-01-22 09:45:00,71.27,71.35,71.23,71.3,12000.0,64.4358,64.5082,64.3997,64.463,12000.0
2013-01-22 09:50:00,71.29,71.4,71.26,71.37,112900.0,64.4539,64.5534,64.4268,64.5262,112900.0
2013-01-22 09:55:00,71.37,71.48,71.3,71.32,36500.0,64.5262,64.6257,64.463,64.481,36500.0
2013-01-22 10:00:00,71.32,71.41,71.3,71.41,20600.0,64.481,64.5624,64.463,64.5624,20600.0
2013-01-22 10:05:00,71.42,71.45,71.38,71.4,22800.0,64.5715,64.5986,64.5353,64.5534,22800.0
2013-01-22 10:10:00,71.41,71.45,71.37,71.39,12700.0,64.5624,64.5986,64.5262,64.5443,12700.0
2013-01-22 10:15:00,71.4,71.4,71.35,71.4,12300.0,64.5534,64.5534,64.5082,64.5534,12300.0
2013-01-22 10:20:00,71.39,71.51,71.39,71.47,19800.0,64.5443,64.6528,64.5443,64.6167,19800.0
2013-01-22 10:25:00,71.47,71.5,71.43,71.49,18800.0,64.6167,64.6438,64.5805,64.6347,18800.0
2013-01-22 10:30:00,71.5,71.59,71.48,71.52,21300.0,64.6438,64.7252,64.6257,64.6619,21300.0
2013-01-22 10:35:00,71.53,71.6,71.51,71.6,10200.0,64.6709,64.7342,64.6528,64.7342,10200.0
2013-01-22 10:40:00,71.59,71.65,71.59,71.64,15800.0,64.7252,64.7794,64.7252,64.7704,15800.0
2013-01-22 10:45:00,71.64,71.66,71.6,71.66,38700.0,64.7704,64.7884,64.7342,64.7884,38700.0
2013-01-22 10:50:00,71.66,71.76,71.65,71.72,14000.0,64.7884,64.8789,64.7794,64.8427,14000.0
2013-01-22 10:55:00,71.73,71.76,71.64,71.64,10300.0,64.8517,64.8789,64.7704,64.7704,10300.0
2013-01-22 11:00:00,71.65,71.79,71.65,71.76,48000.0,64.7794,64.906,64.7794,64.8789,48000.0
2013-01-22 11:05:00,71.77,71.77,71.69,71.7,21700.0,64.8879,64.8879,64.8156,64.8246,21700.0
2013-01-22 11:10:00,71.7,71.86,71.69,71.86,17200.0,64.8246,64.9693,64.8156,64.9693,17200.0
2013-01-22 11:15:00,71.86,71.87,71.78,71.81,15600.0,64.9693,64.9783,64.8969,64.9241,15600.0
2013-01-22 11:20:00,71.78,71.87,71.78,71.85,4300.0,64.8969,64.9783,64.8969,64.9602,4300.0
2013-01-22 11:25:00,71.84,71.93,71.83,71.92,7600.0,64.9512,65.0326,64.9421,65.0235,7600.0
2013-01-22 11:30:00,71.91,71.92,71.89,71.92,7800.0,65.0145,65.0235,64.9964,65.0235,7800.0
2013-01-22 11:35:00,71.93,71.93,71.86,71.88,18200.0,65.0326,65.0326,64.9693,64.9873,18200.0
2013-01-22 11:40:00,71.87,71.89,71.84,71.87,4600.0,64.9783,64.9964,64.9512,64.9783,4600.0
2013-01-22 11:45:00,71.86,71.86,71.68,71.69,80300.0,64.9693,64.9693,64.8065,64.8156,80300.0
2013-01-22 11:50:00,71.7,71.72,71.67,71.7,11000.0,64.8246,64.8427,64.7975,64.8246,11000.0
2013-01-22 11:55:00,71.7,71.72,71.68,71.68,14600.0,64.8246,64.8427,64.8065,64.8065,14600.0
2013-01-22 12:00:00,71.68,71.76,71.68,71.74,5700.0,64.8065,64.8789,64.8065,64.8608,5700.0
2013-01-22 12:05:00,71.73,71.74,71.69,71.71,15600.0,64.8517,64.8608,64.8156,64.8336,15600.0
2013-01-22 12:10:00,71.69,71.72,71.69,71.7,10300.0,64.8156,64.8427,64.8156,64.8246,10300.0
2013-01-22 12:15:00,71.7,71.76,71.68,71.73,11800.0,64.8246,64.8789,64.8065,64.8517,11800.0
2013-01-22 12:20:00,71.74,71.74,71.67,71.69,18500.0,64.8608,64.8608,64.7975,64.8156,18500.0
2013-01-22 12:25:00,71.69,71.71,71.62,71.62,19000.0,64.8156,64.8336,64.7523,64.7523,19000.0
2013-01-22 12:30:00,71.63,71.67,71.63,71.65,32200.0,64.7613,64.7975,64.7613,64.7794,32200.0
2013-01-22 12:35:00,71.66,71.68,71.63,71.66,15400.0,64.7884,64.8065,64.7613,64.7884,15400.0
2013-01-22 12:40:00,71.68,71.69,71.49,71.5,55300.0,64.8065,64.8156,64.6347,64.6438,55300.0
2013-01-22 12:45:00,71.5,71.51,71.44,71.46,41300.0,64.6438,64.6528,64.5895,64.6076,41300.0
2013-01-22 12:50:00,71.46,71.48,71.42,71.44,29600.0,64.6076,64.6257,64.5715,64.5895,29600.0
2013-01-22 12:55:00,71.45,71.6,71.44,71.6,20100.0,64.5986,64.7342,64.5895,64.7342,20100.0
2013-01-22 13:00:00,71.6,71.66,71.6,71.65,7100.0,64.7342,64.7884,64.7342,64.7794,7100.0
2013-01-22 13:05:00,71.65,71.65,71.61,71.63,33600.0,64.7794,64.7794,64.7432,64.7613,33600.0
2013-01-22 13:10:00,71.61,71.65,71.61,71.64,70900.0,64.7432,64.7794,64.7432,64.7704,70900.0
2013-01-22 13:15:00,71.66,71.72,71.6,71.61,62800.0,64.7884,64.8427,64.7342,64.7432,62800.0
2013-01-22 13:20:00,71.61,71.66,71.6,71.65,25700.0,64.7432,64.7884,64.7342,64.7794,25700.0
2013-01-22 13:25:00,71.64,71.7,71.62,71.7,59400.0,64.7704,64.8246,64.7523,64.8246,59400.0
2013-01-22 13:30:00,71.69,71.79,71.69,71.79,10000.0,64.8156,64.906,64.8156,64.906,10000.0
2013-01-22 13:35:00,71.79,71.86,71.79,71.84,7600.0,64.906,64.9693,64.906,64.9512,7600.0
2013-01-22 13:40:00,71.83,71.84,71.72,71.73,20300.0,64.9421,64.9512,64.8427,64.8517,20300.0
2013-01-22 13:45:00,71.72,71.75,71.69,71.7,18000.0,64.8427,64.8698,64.8156,64.8246,18000.0
2013-01-22 13:50:00,71.7,71.76,71.69,71.74,20700.0,64.8246,64.8789,64.8156,64.8608,20700.0
2013-01-22 13:55:00,71.75,71.82,71.72,71.74,21500.0,64.8698,64.9331,64.8427,64.8608,21500.0
2013-01-22 14:00:00,71.75,71.77,71.71,71.73,18900.0,64.8698,64.8879,64.8336,64.8517,18900.0
2013-01-22 14:05:00,71.71,71.75,71.7,71.72,22800.0,64.8336,64.8698,64.8246,64.8427,22800.0
2013-01-22 14:10:00,71.72,71.75,71.7,71.73,17800.0,64.8427,64.8698,64.8246,64.8517,17800.0
2013-01-22 14:15:00,71.73,71.78,71.72,71.75,32100.0,64.8517,64.8969,64.8427,64.8698,32100.0
2013-01-22 14:20:00,71.75,71.78,71.74,71.75,21300.0,64.8698,64.8969,64.8608,64.8698,21300.0
2013-01-22 14:25:00,71.75,71.79,71.74,71.79,24900.0,64.8698,64.906,64.8608,64.906,24900.0
2013-01-22 14:30:00,71.79,71.8,71.75,71.76,21100.0,64.906,64.915,64.8698,64.8789,21100.0
2013-01-22 14:35:00,71.78,71.78,71.75,71.76,24500.0,64.8969,64.8969,64.8698,64.8789,24500.0
2013-01-22 14:40:00,71.76,71.78,71.71,71.74,25500.0,64.8789,64.8969,64.8336,64.8608,25500.0
2013-01-22 14:45:00,71.75,71.76,71.7,71.73,36800.0,64.8698,64.8789,64.8246,64.8517,36800.0
2013-01-22 14:50:00,71.73,71.74,71.67,71.73,43700.0,64.8517,64.8608,64.7975,64.8517,43700.0
2013-01-22 14:55:00,71.73,71.73,71.64,71.65,21900.0,64.8517,64.8517,64.7704,64.7794,21900.0
2013-01-22 15:00:00,71.67,71.67,71.63,71.63,23100.0,64.7975,64.7975,64.7613,64.7613,23100.0
2013-01-22 15:05:00,71.64,71.66,71.63,71.65,25100.0,64.7704,64.7884,64.7613,64.7794,25100.0
2013-01-22 15:10:00,71.65,71.67,71.63,71.65,40500.0,64.7794,64.7975,64.7613,64.7794,40500.0
2013-01-22 15:15:00,71.65,71.78,71.65,71.78,31600.0,64.7794,64.8969,64.7794,64.8969,31600.0
2013-01-22 15:20:00,71.79,71.91,71.75,71.91,28700.0,64.906,65.0145,64.8698,65.0145,28700.0
2013-01-22 15:25:00,71.9,71.99,71.89,71.89,14800.0,65.0054,65.0868,64.9964,64.9964,14800.0
2013-01-22 15:30:00,71.9,71.93,71.81,71.83,19900.0,65.0054,65.0326,64.9241,64.9421,19900.0
2013-01-22 15:35:00,71.82,71.85,71.79,71.84,21500.0,64.9331,64.9602,64.906,64.9512,21500.0
2013-01-22 15:40:00,71.84,71.88,71.81,71.87,24300.0,64.9512,64.9873,64.9241,64.9783,24300.0
2013-01-22 15:45:00,71.88,71.94,71.83,71.88,87000.0,64.9873,65.0416,64.9421,64.9873,87000.0
2013-01-22 15:50:00,71.89,71.94,71.83,71.94,79000.0,64.9964,65.0416,64.9421,65.0416,79000.0
2013-01-22 15:55:00,71.93,71.98,71.88,71.92,148500.0,65.0326,65.0778,64.9873,65.0235,148500.0
2013-01-23 09:30:00,71.93,72.07,71.68,71.68,48900.0,65.0326,65.1591,64.8065,64.8065,48900.0
2013-01-23 09:35:00,71.65,72.01,71.65,71.89,12300.0,64.7794,65.1049,64.7794,64.9964,12300.0
2013-01-23 09:40:00,71.89,71.89,71.52,71.6,15800.0,64.9964,64.9964,64.6619,64.7342,15800.0
2013-01-23 09:45:00,71.6,71.81,71.52,71.81,26100.0,64.7342,64.9241,64.6619,64.9241,26100.0
2013-01-23 09:50:00,71.84,71.91,71.68,71.76,10700.0,64.9512,65.0145,64.8065,64.8789,10700.0
2013-01-23 09:55:00,71.75,71.95,71.65,71.88,18200.0,64.8698,65.0506,64.7794,64.9873,18200.0
2013-01-23 10:00:00,71.9,71.9,71.7,71.79,10600.0,65.0054,65.0054,64.8246,64.906,10600.0
2013-01-23 10:05:00,71.79,71.88,71.71,71.87,8800.0,64.906,64.9873,64.8336,64.9783,8800.0
2013-01-23 10:10:00,71.89,71.93,71.87,71.9,14800.0,64.9964,65.0326,64.9783,65.0054,14800.0
2013-01-23 10:15:00,71.9,71.95,71.87,71.94,20600.0,65.0054,65.0506,64.9783,65.0416,20600.0
2013-01-23 10:20:00,71.94,71.98,71.9,71.9,9900.0,65.0416,65.0778,65.0054,65.0054,9900.0
2013-01-23 10:25:00,71.92,71.94,71.86,71.9,20900.0,65.0235,65.0416,64.9693,65.0054,20900.0
2013-01-23 10:30:00,71.91,71.92,71.83,71.88,13900.0,65.0145,65.0235,64.9421,64.9873,13900.0
2013-01-23 10:35:00,71.87,71.94,71.85,71.87,14800.0,64.9783,65.0416,64.9602,64.9783,14800.0
2013-01-23 10:40:00,71.91,72.0,71.9,71.96,6900.0,65.0145,65.0958,65.0054,65.0597,6900.0
2013-01-23 10:45:00,71.93,72.02,71.93,71.96,9800.0,65.0326,65.1139,65.0326,65.0597,9800.0
2013-01-23 10:50:00,71.99,72.02,71.95,72.02,8300.0,65.0868,65.1139,65.0506,65.1139,8300.0
2013-01-23 10:55:00,72.01,72.03,71.94,71.99,7700.0,65.1049,65.123,65.0416,65.0868,7700.0
2013-01-23 11:00:00,72.0,72.03,71.98,71.99,9400.0,65.0958,65.123,65.0778,65.0868,9400.0
2013-01-23 11:05:00,71.98,72.01,71.95,71.97,10100.0,65.0778,65.1049,65.0506,65.0687,10100.0
2013-01-23 11:10:00,71.98,72.01,71.97,72.0,10400.0,65.0778,65.1049,65.0687,65.0958,10400.0
2013-01-23 11:15:00,71.99,72.02,71.97,71.98,11400.0,65.0868,65.1139,65.0687,65.0778,11400.0
2013-01-23 11:20:00,71.98,71.98,71.88,71.88,20000.0,65.0778,65.0778,64.9873,64.9873,20000.0
2013-01-23 11:25:00,71.89,71.94,71.88,71.89,10500.0,64.9964,65.0416,64.9873,64.9964,10500.0
2013-01-23 11:30:00,71.89,71.92,71.89,71.91,8500.0,64.9964,65.0235,64.9964,65.0145,8500.0
2013-01-23 11:35:00,71.91,71.93,71.91,71.91,8300.0,65.0145,65.0326,65.0145,65.0145,8300.0
2013-01-23 11:40:00,71.91,71.94,71.91,71.92,16600.0,65.0145,65.0416,65.0145,65.0235,16600.0
2013-01-23 11:45:00,71.92,71.95,71.91,71.95,9200.0,65.0235,65.0506,65.0145,65.0506,9200.0
2013-01-23 11:50:00,71.94,72.0,71.94,71.95,7500.0,65.0416,65.0958,65.0416,65.0506,7500.0
2013-01-23 11:55:00,71.95,71.99,71.94,71.99,5700.0,65.0506,65.0868,65.0416,65.0868,5700.0
2013-01-23 12:00:00,71.99,72.02,71.96,71.99,7300.0,65.0868,65.1139,65.0597,65.0868,7300.0
2013-01-23 12:05:00,71.98,72.02,71.98,71.99,14700.0,65.0778,65.1139,65.0778,65.0868,14700.0
2013-01-23 12:10:00,71.98,72.01,71.96,72.0,6500.0,65.0778,65.1049,65.0597,65.0958,6500.0
2013-01-23 12:15:00,72.0,72.06,72.0,72.04,11800.0,65.0958,65.1501,65.0958,65.132,11800.0
2013-01-23 12:20:00,72.05,72.07,72.03,72.05,10000.0,65.141,65.1591,65.123,65.141,10000.0
2013-01-23 12:25:00,72.05,72.08,72.04,72.08,13300.0,65.141,65.1682,65.132,65.1682,13300.0
2013-01-23 12:30:00,72.08,72.16,72.05,72.13,11400.0,65.1682,65.2405,65.141,65.2134,11400.0
2013-01-23 12:35:00,72.13,72.13,72.09,72.12,4500.0,65.2134,65.2134,65.1772,65.2043,4500.0
2013-01-23 12:40:00,72.13,72.2,72.12,72.2,5500.0,65.2134,65.2767,65.2043,65.2767,5500.0
2013-01-23 12:45:00,72.2,72.22,72.15,72.16,2700.0,65.2767,65.2947,65.2315,65.2405,2700.0
2013-01-23 12:50:00,72.15,72.16,72.13,72.16,3000.0,65.2315,65.2405,65.2134,65.2405,3000.0
2013-01-23 12:55:00,72.15,72.23,72.15,72.23,14900.0,65.2315,65.3038,65.2315,65.3038,14900.0
2013-01-23 13:00:00,72.23,72.25,72.22,72.25,4200.0,65.3038,65.3219,65.2947,65.3219,4200.0
2013-01-23 13:05:00,72.25,72.33,72.25,72.27,14600.0,65.3219,65.3942,65.3219,65.3399,14600.0
2013-01-23 13:10:00,72.27,72.28,72.2,72.22,7000.0,65.3399,65.349,65.2767,65.2947,7000.0
2013-01-23 13:15:00,72.23,72.24,72.2,72.22,6400.0,65.3038,65.3128,65.2767,65.2947,6400.0
2013-01-23 13:20:00,72.22,72.22,72.2,72.21,3600.0,65.2947,65.2947,65.2767,65.2857,3600.0
2013-01-23 13:25:00,72.2,72.23,72.2,72.2,6100.0,65.2767,65.3038,65.2767,65.2767,6100.0
2013-01-23 13:30:00,72.2,72.21,72.11,72.16,21000.0,65.2767,65.2857,65.1953,65.2405,21000.0
2013-01-23 13:35:00,72.16,72.22,72.16,72.21,9100.0,65.2405,65.2947,65.2405,65.2857,9100.0
2013-01-23 13:40:00,72.21,72.22,72.17,72.17,6500.0,65.2857,65.2947,65.2495,65.2495,6500.0
2013-01-23 13:45:00,72.17,72.21,72.17,72.2,11400.0,65.2495,65.2857,65.2495,65.2767,11400.0
2013-01-23 13:50:00,72.2,72.22,72.2,72.22,9400.0,65.2767,65.2947,65.2767,65.2947,9400.0
2013-01-23 13:55:00,72.22,72.22,72.19,72.2,13300.0,65.2947,65.2947,65.2676,65.2767,13300.0
2013-01-23 14:00:00,72.2,72.22,72.17,72.2,9700.0,65.2767,65.2947,65.2495,65.2767,9700.0
2013-01-23 14:05:00,72.2,72.28,72.2,72.28,9300.0,65.2767,65.349,65.2767,65.349,9300.0
2013-01-23 14:10:00,72.28,72.28,72.24,72.24,5600.0,65.349,65.349,65.3128,65.3128,5600.0
2013-01-23 14:15:00,72.25,72.25,72.18,72.2,8500.0,65.3219,65.3219,65.2586,65.2767,8500.0
2013-01-23 14:20:00,72.2,72.28,72.19,72.28,13600.0,65.2767,65.349,65.2676,65.349,13600.0
2013-01-23 14:25:00,72.28,72.35,72.28,72.35,8500.0,65.349,65.4123,65.349,65.4123,8500.0
2013-01-23 14:30:00,72.35,72.37,72.3,72.3,10900.0,65.4123,65.4304,65.3671,65.3671,10900.0
2013-01-23 14:35:00,72.31,72.32,72.29,72.31,9400.0,65.3761,65.3852,65.358,65.3761,9400.0
2013-01-23 14:40:00,72.3,72.38,72.28,72.38,42800.0,65.3671,65.4394,65.349,65.4394,42800.0
2013-01-23 14:45:00,72.37,72.37,72.33,72.34,9900.0,65.4304,65.4304,65.3942,65.4032,9900.0
2013-01-23 14:50:00,72.34,72.38,72.33,72.35,16000.0,65.4032,65.4394,65.3942,65.4123,16000.0
2013-01-23 14:55:00,72.36,72.39,72.36,72.37,11500.0,65.4213,65.4484,65.4213,65.4304,11500.0
2013-01-23 15:00:00,72.37,72.41,72.34,72.41,20900.0,65.4304,65.4665,65.4032,65.4665,20900.0
2013-01-23 15:05:00,72.4,72.44,72.4,72.43,11700.0,65.4575,65.4936,65.4575,65.4846,11700.0
2013-01-23 15:10:00,72.44,72.44,72.39,72.4,13100.0,65.4936,65.4936,65.4484,65.4575,13100.0
2013-01-23 15:15:00,72.4,72.44,72.4,72.44,29100.0,65.4575,65.4936,65.4575,65.4936,29100.0
2013-01-23 15:20:00,72.44,72.45,72.42,72.43,18300.0,65.4936,65.5027,65.4756,65.4846,18300.0
2013-01-23 15:25:00,72.43,72.47,72.43,72.47,25000.0,65.4846,65.5208,65.4846,65.5208,25000.0
2013-01-23 15:30:00,72.46,72.48,72.45,72.47,15200.0,65.5117,65.5298,65.5027,65.5208,15200.0
2013-01-23 15:35:00,72.47,72.5,72.47,72.48,32900.0,65.5208,65.5479,65.5208,65.5298,32900.0
2013-01-23 15:40:00,72.48,72.48,72.44,72.47,27300.0,65.5298,65.5298,65.4936,65.5208,27300.0
2013-01-23 15:45:00,72.47,72.5,72.46,72.48,36500.0,65.5208,65.5479,65.5117,65.5298,36500.0
2013-01-23 15:50:00,72.48,72.52,72.45,72.52,35800.0,65.5298,65.566,65.5027,65.566,35800.0
2013-01-23 15:55:00,72.52,72.58,72.51,72.58,68000.0,65.566,65.6202,65.5569,65.6202,68000.0
2013-01-24 09:30:00,72.61,72.85,72.48,72.79,24700.0,65.6473,65.8643,65.5298,65.8101,24700.0
2013-01-24 09:35:00,72.8,72.93,72.55,72.77,28500.0,65.8191,65.9367,65.5931,65.792,28500.0
2013-01-24 09:40:00,72.81,72.93,72.64,72.85,17100.0,65.8282,65.9367,65.6745,65.8643,17100.0
2013-01-24 09:45:00,72.87,72.9,72.83,72.88,34900.0,65.8824,65.9095,65.8462,65.8915,34900.0
2013-01-24 09:50:00,72.89,72.99,72.88,72.94,37600.0,65.9005,65.9909,65.8915,65.9457,37600.0
2013-01-24 09:55:00,72.94,73.1,72.94,73.01,57300.0,65.9457,66.0904,65.9457,66.009,57300.0
2013-01-24 10:00:00,73.02,73.15,73.0,73.08,21600.0,66.018,66.1356,65.9999,66.0723,21600.0
2013-01-24 10:05:00,73.07,73.15,73.05,73.05,24100.0,66.0632,66.1356,66.0452,66.0452,24100.0
2013-01-24 10:10:00,73.07,73.29,73.0,73.29,33100.0,66.0632,66.2621,65.9999,66.2621,33100.0
2013-01-24 10:15:00,73.29,73.5,73.26,73.49,44500.0,66.2621,66.452,66.235,66.443,44500.0
2013-01-24 10:20:00,73.5,73.63,73.49,73.57,32600.0,66.452,66.5695,66.443,66.5153,32600.0
2013-01-24 10:25:00,73.58,73.73,73.57,73.58,28900.0,66.5243,66.6599,66.5153,66.5243,28900.0
2013-01-24 10:30:00,73.59,73.59,73.55,73.58,22700.0,66.5334,66.5334,66.4972,66.5243,22700.0
2013-01-24 10:35:00,73.58,73.77,73.56,73.77,40300.0,66.5243,66.6961,66.5062,66.6961,40300.0
2013-01-24 10:40:00,73.74,73.78,73.53,73.53,37100.0,66.669,66.7052,66.4791,66.4791,37100.0
2013-01-24 10:45:00,73.53,73.54,73.5,73.53,15500.0,66.4791,66.4882,66.452,66.4791,15500.0
2013-01-24 10:50:00,73.53,73.71,73.53,73.66,19100.0,66.4791,66.6419,66.4791,66.5967,19100.0
2013-01-24 10:55:00,73.65,73.78,73.58,73.7,26300.0,66.5876,66.7052,66.5243,66.6328,26300.0
2013-01-24 11:00:00,73.71,73.71,73.66,73.69,11400.0,66.6419,66.6419,66.5967,66.6238,11400.0
2013-01-24 11:05:00,73.7,73.7,73.65,73.66,18500.0,66.6328,66.6328,66.5876,66.5967,18500.0
2013-01-24 11:10:00,73.66,73.71,73.66,73.7,14200.0,66.5967,66.6419,66.5967,66.6328,14200.0
2013-01-24 11:15:00,73.7,73.7,73.67,73.69,11200.0,66.6328,66.6328,66.6057,66.6238,11200.0
2013-01-24 11:20:00,73.69,73.76,73.68,73.76,10100.0,66.6238,66.6871,66.6147,66.6871,10100.0
2013-01-24 11:25:00,73.76,73.83,73.7,73.82,37600.0,66.6871,66.7504,66.6328,66.7413,37600.0
2013-01-24 11:30:00,73.81,73.83,73.76,73.78,15100.0,66.7323,66.7504,66.6871,66.7052,15100.0
2013-01-24 11:35:00,73.79,73.79,73.75,73.76,13300.0,66.7142,66.7142,66.678,66.6871,13300.0
2013-01-24 11:40:00,73.77,73.8,73.77,73.79,25000.0,66.6961,66.7232,66.6961,66.7142,25000.0
2013-01-24 11:45:00,73.79,73.79,73.73,73.78,27000.0,66.7142,66.7142,66.6599,66.7052,27000.0
2013-01-24 11:50:00,73.78,73.78,73.74,73.75,19600.0,66.7052,66.7052,66.669,66.678,19600.0
2013-01-24 11:55:00,73.76,73.82,73.74,73.81,22800.0,66.6871,66.7413,66.669,66.7323,22800.0
2013-01-24 12:00:00,73.82,73.83,73.79,73.83,18500.0,66.7413,66.7504,66.7142,66.7504,18500.0
2013-01-24 12:05:00,73.81,73.82,73.75,73.76,9500.0,66.7323,66.7413,66.678,66.6871,9500.0
2013-01-24 12:10:00,73.76,73.76,73.66,73.68,12600.0,66.6871,66.6871,66.5967,66.6147,12600.0
2013-01-24 12:15:00,73.68,73.74,73.66,73.7,12700.0,66.6147,66.669,66.5967,66.6328,12700.0
2013-01-24 12:20:00,73.7,73.71,73.67,73.69,8000.0,66.6328,66.6419,66.6057,66.6238,8000.0
2013-01-24 12:25:00,73.68,73.72,73.68,73.7,7700.0,66.6147,66.6509,66.6147,66.6328,7700.0
2013-01-24 12:30:00,73.69,73.7,73.63,73.65,18700.0,66.6238,66.6328,66.5695,66.5876,18700.0
2013-01-24 12:35:00,73.64,73.66,73.62,73.63,12400.0,66.5786,66.5967,66.5605,66.5695,12400.0
2013-01-24 12:40:00,73.62,73.64,73.6,73.6,8100.0,66.5605,66.5786,66.5424,66.5424,8100.0
2013-01-24 12:45:00,73.61,73.77,73.6,73.74,22700.0,66.5515,66.6961,66.5424,66.669,22700.0
2013-01-24 12:50:00,73.74,73.75,73.7,73.73,12100.0,66.669,66.678,66.6328,66.6599,12100.0
2013-01-24 12:55:00,73.72,73.73,73.62,73.69,20500.0,66.6509,66.6599,66.5605,66.6238,20500.0
2013-01-24 13:00:00,73.69,73.72,73.61,73.61,41600.0,66.6238,66.6509,66.5515,66.5515,41600.0
2013-01-24 13:05:00,73.61,73.72,73.6,73.72,10400.0,66.5515,66.6509,66.5424,66.6509,10400.0
2013-01-24 13:10:00,73.72,73.72,73.62,73.64,17500.0,66.6509,66.6509,66.5605,66.5786,17500.0
2013-01-24 13:15:00,73.62,73.65,73.58,73.58,16600.0,66.5605,66.5876,66.5243,66.5243,16600.0
2013-01-24 13:20:00,73.59,73.61,73.57,73.59,12900.0,66.5334,66.5515,66.5153,66.5334,12900.0
2013-01-24 13:25:00,73.59,73.69,73.59,73.63,23100.0,66.5334,66.6238,66.5334,66.5695,23100.0
2013-01-24 13:30:00,73.64,73.66,73.61,73.65,12900.0,66.5786,66.5967,66.5515,66.5876,12900.0
2013-01-24 13:35:00,73.65,73.69,73.64,73.65,14300.0,66.5876,66.6238,66.5786,66.5876,14300.0
2013-01-24 13:40:00,73.64,73.67,73.64,73.66,12200.0,66.5786,66.6057,66.5786,66.5967,12200.0
2013-01-24 13:45:00,73.66,73.67,73.62,73.63,9600.0,66.5967,66.6057,66.5605,66.5695,9600.0
2013-01-24 13:50:00,73.63,73.7,73.62,73.7,13800.0,66.5695,66.6328,66.5605,66.6328,13800.0
2013-01-24 13:55:00,73.69,73.7,73.62,73.63,18200.0,66.6238,66.6328,66.5605,66.5695,18200.0
2013-01-24 14:00:00,73.63,73.65,73.57,73.59,22200.0,66.5695,66.5876,66.5153,66.5334,22200.0
2013-01-24 14:05:00,73.6,73.63,73.57,73.63,11500.0,66.5424,66.5695,66.5153,66.5695,11500.0
2013-01-24 14:10:00,73.61,73.63,73.6,73.61,7500.0,66.5515,66.5695,66.5424,66.5515,7500.0
2013-01-24 14:15:00,73.62,73.62,73.59,73.59,3400.0,66.5605,66.5605,66.5334,66.5334,3400.0
2013-01-24 14:20:00,73.6,73.61,73.57,73.58,8100.0,66.5424,66.5515,66.5153,66.5243,8100.0
2013-01-24 14:25:00,73.59,73.61,73.58,73.61,7200.0,66.5334,66.5515,66.5243,66.5515,7200.0
2013-01-24 14:30:00,73.6,73.69,73.59,73.69,16400.0,66.5424,66.6238,66.5334,66.6238,16400.0
2013-01-24 14:35:00,73.69,73.73,73.67,73.73,11000.0,66.6238,66.6599,66.6057,66.6599,11000.0
2013-01-24 14:40:00,73.72,73.75,73.72,73.75,8400.0,66.6509,66.678,66.6509,66.678,8400.0
2013-01-24 14:45:00,73.75,73.78,73.72,73.73,13300.0,66.678,66.7052,66.6509,66.6599,13300.0
2013-01-24 14:50:00,73.72,73.78,73.72,73.77,12300.0,66.6509,66.7052,66.6509,66.6961,12300.0
2013-01-24 14:55:00,73.77,73.83,73.77,73.81,16300.0,66.6961,66.7504,66.6961,66.7323,16300.0
2013-01-24 15:00:00,73.8,73.81,73.78,73.8,19500.0,66.7232,66.7323,66.7052,66.7232,19500.0
2013-01-24 15:05:00,73.8,73.82,73.78,73.8,12900.0,66.7232,66.7413,66.7052,66.7232,12900.0
2013-01-24 15:10:00,73.8,73.82,73.79,73.8,14600.0,66.7232,66.7413,66.7142,66.7232,14600.0
2013-01-24 15:15:00,73.8,73.82,73.8,73.81,22200.0,66.7232,66.7413,66.7232,66.7323,22200.0
2013-01-24 15:20:00,73.81,73.82,73.76,73.77,28000.0,66.7323,66.7413,66.6871,66.6961,28000.0
2013-01-24 15:25:00,73.77,73.81,73.75,73.8,70900.0,66.6961,66.7323,66.678,66.7232,70900.0
2013-01-24 15:30:00,73.8,73.88,73.8,73.87,41900.0,66.7232,66.7956,66.7232,66.7865,41900.0
2013-01-24 15:35:00,73.87,73.9,73.86,73.9,33200.0,66.7865,66.8136,66.7775,66.8136,33200.0
2013-01-24 15:40:00,73.9,73.95,73.89,73.93,32700.0,66.8136,66.8589,66.8046,66.8408,32700.0
2013-01-24 15:45:00,73.92,73.94,73.89,73.9,74800.0,66.8317,66.8498,66.8046,66.8136,74800.0
2013-01-24 15:50:00,73.91,73.95,73.89,73.9,81100.0,66.8227,66.8589,66.8046,66.8136,81100.0
2013-01-24 15:55:00,73.89,73.91,73.85,73.87,97600.0,66.8046,66.8227,66.7684,66.7865,97600.0
2013-01-25 09:30:00,74.0,74.11,73.9,74.01,24700.0,66.9041,67.0035,66.8136,66.9131,24700.0
2013-01-25 09:35:00,74.01,74.3,74.01,74.12,35700.0,66.9131,67.1753,66.9131,67.0125,35700.0
2013-01-25 09:40:00,74.14,74.18,73.97,74.02,47600.0,67.0306,67.0668,66.8769,66.9221,47600.0
2013-01-25 09:45:00,74.04,74.1,73.99,74.1,29100.0,66.9402,66.9945,66.895,66.9945,29100.0
2013-01-25 09:50:00,74.09,74.38,74.07,74.19,42900.0,66.9854,67.2476,66.9673,67.0758,42900.0
2013-01-25 09:55:00,74.19,74.26,74.15,74.22,19800.0,67.0758,67.1391,67.0397,67.103,19800.0
2013-01-25 10:00:00,74.18,74.2,73.76,73.83,35300.0,67.0668,67.0849,66.6871,66.7504,35300.0
2013-01-25 10:05:00,73.84,73.87,73.7,73.73,21700.0,66.7594,66.7865,66.6328,66.6599,21700.0
2013-01-25 10:10:00,73.72,73.84,73.72,73.76,21500.0,66.6509,66.7594,66.6509,66.6871,21500.0
2013-01-25 10:15:00,73.76,73.86,73.71,73.78,21600.0,66.6871,66.7775,66.6419,66.7052,21600.0
2013-01-25 10:20:00,73.76,73.88,73.57,73.58,17000.0,66.6871,66.7956,66.5153,66.5243,17000.0
2013-01-25 10:25:00,73.54,73.67,73.52,73.59,10400.0,66.4882,66.6057,66.4701,66.5334,10400.0
2013-01-25 10:30:00,73.61,73.72,73.59,73.69,6600.0,66.5515,66.6509,66.5334,66.6238,6600.0
2013-01-25 10:35:00,73.7,73.72,73.66,73.68,5800.0,66.6328,66.6509,66.5967,66.6147,5800.0
2013-01-25 10:40:00,73.67,73.69,73.56,73.58,16400.0,66.6057,66.6238,66.5062,66.5243,16400.0
2013-01-25 10:45:00,73.57,73.6,73.55,73.57,7800.0,66.5153,66.5424,66.4972,66.5153,7800.0
2013-01-25 10:50:00,73.57,73.6,73.54,73.57,9000.0,66.5153,66.5424,66.4882,66.5153,9000.0
2013-01-25 10:55:00,73.58,73.66,73.58,73.6,6000.0,66.5243,66.5967,66.5243,66.5424,6000.0
2013-01-25 11:00:00,73.61,73.63,73.58,73.6,17500.0,66.5515,66.5695,66.5243,66.5424,17500.0
2013-01-25 11:05:00,73.59,73.64,73.59,73.59,12500.0,66.5334,66.5786,66.5334,66.5334,12500.0
2013-01-25 11:10:00,73.6,73.63,73.59,73.63,4300.0,66.5424,66.5695,66.5334,66.5695,4300.0
2013-01-25 11:15:00,73.61,73.64,73.59,73.59,17100.0,66.5515,66.5786,66.5334,66.5334,17100.0
2013-01-25 11:20:00,73.6,73.63,73.59,73.6,13400.0,66.5424,66.5695,66.5334,66.5424,13400.0
2013-01-25 11:25:00,73.59,73.69,73.59,73.67,10800.0,66.5334,66.6238,66.5334,66.6057,10800.0
2013-01-25 11:30:00,73.68,73.74,73.66,73.74,23600.0,66.6147,66.669,66.5967,66.669,23600.0
2013-01-25 11:35:00,73.73,73.74,73.72,73.74,14800.0,66.6599,66.669,66.6509,66.669,14800.0
2013-01-25 11:40:00,73.76,73.79,73.73,73.73,8100.0,66.6871,66.7142,66.6599,66.6599,8100.0
2013-01-25 11:45:00,73.74,73.79,73.74,73.77,9100.0,66.669,66.7142,66.669,66.6961,9100.0
2013-01-25 11:50:00,73.78,73.78,73.72,73.74,12400.0,66.7052,66.7052,66.6509,66.669,12400.0
2013-01-25 11:55:00,73.75,73.79,73.73,73.76,9600.0,66.678,66.7142,66.6599,66.6871,9600.0
2013-01-25 12:00:00,73.75,73.88,73.75,73.84,25100.0,66.678,66.7956,66.678,66.7594,25100.0
2013-01-25 12:05:00,73.83,73.95,73.81,73.9,11100.0,66.7504,66.8589,66.7323,66.8136,11100.0
2013-01-25 12:10:00,73.88,73.9,73.88,73.88,9300.0,66.7956,66.8136,66.7956,66.7956,9300.0
2013-01-25 12:15:00,73.9,73.97,73.87,73.89,16800.0,66.8136,66.8769,66.7865,66.8046,16800.0
2013-01-25 12:20:00,73.9,73.91,73.8,73.86,7600.0,66.8136,66.8227,66.7232,66.7775,7600.0
2013-01-25 12:25:00,73.86,73.87,73.82,73.85,16200.0,66.7775,66.7865,66.7413,66.7684,16200.0
2013-01-25 12:30:00,73.86,73.89,73.85,73.89,20400.0,66.7775,66.8046,66.7684,66.8046,20400.0
2013-01-25 12:35:00,73.89,73.9,73.86,73.87,3900.0,66.8046,66.8136,66.7775,66.7865,3900.0
2013-01-25 12:40:00,73.86,73.97,73.86,73.9,11900.0,66.7775,66.8769,66.7775,66.8136,11900.0
2013-01-25 12:45:00,73.91,73.95,73.91,73.92,5000.0,66.8227,66.8589,66.8227,66.8317,5000.0
2013-01-25 12:50:00,73.92,73.99,73.89,73.96,19300.0,66.8317,66.895,66.8046,66.8679,19300.0
2013-01-25 12:55:00,73.96,73.99,73.9,73.9,8600.0,66.8679,66.895,66.8136,66.8136,8600.0
2013-01-25 13:00:00,73.89,73.89,73.85,73.86,5200.0,66.8046,66.8046,66.7684,66.7775,5200.0
2013-01-25 13:05:00,73.86,73.88,73.85,73.88,7100.0,66.7775,66.7956,66.7684,66.7956,7100.0
2013-01-25 13:10:00,73.88,73.88,73.84,73.87,16200.0,66.7956,66.7956,66.7594,66.7865,16200.0
2013-01-25 13:15:00,73.87,73.88,73.8,73.83,10800.0,66.7865,66.7956,66.7232,66.7504,10800.0
2013-01-25 13:20:00,73.85,73.85,73.73,73.75,16300.0,66.7684,66.7684,66.6599,66.678,16300.0
2013-01-25 13:25:00,73.75,73.87,73.75,73.87,10700.0,66.678,66.7865,66.678,66.7865,10700.0
2013-01-25 13:30:00,73.87,73.87,73.81,73.87,9200.0,66.7865,66.7865,66.7323,66.7865,9200.0
2013-01-25 13:35:00,73.87,73.9,73.84,73.86,12400.0,66.7865,66.8136,66.7594,66.7775,12400.0
2013-01-25 13:40:00,73.86,73.88,73.84,73.87,14000.0,66.7775,66.7956,66.7594,66.7865,14000.0
2013-01-25 13:45:00,73.87,73.93,73.85,73.87,25900.0,66.7865,66.8408,66.7684,66.7865,25900.0
2013-01-25 13:50:00,73.87,73.87,73.8,73.85,12400.0,66.7865,66.7865,66.7232,66.7684,12400.0
2013-01-25 13:55:00,73.86,73.93,73.85,73.93,13300.0,66.7775,66.8408,66.7684,66.8408,13300.0
2013-01-25 14:00:00,73.93,74.06,73.92,74.04,9400.0,66.8408,66.9583,66.8317,66.9402,9400.0
2013-01-25 14:05:00,74.04,74.14,74.0,74.13,10600.0,66.9402,67.0306,66.9041,67.0216,10600.0
2013-01-25 14:10:00,74.13,74.22,74.11,74.22,12200.0,67.0216,67.103,67.0035,67.103,12200.0
2013-01-25 14:15:00,74.23,74.32,74.21,74.31,15600.0,67.112,67.1934,67.0939,67.1843,15600.0
2013-01-25 14:20:00,74.31,74.32,74.2,74.21,6600.0,67.1843,67.1934,67.0849,67.0939,6600.0
2013-01-25 14:25:00,74.21,74.34,74.15,74.33,13400.0,67.0939,67.2115,67.0397,67.2024,13400.0
2013-01-25 14:30:00,74.32,74.45,74.31,74.44,17400.0,67.1934,67.3109,67.1843,67.3019,17400.0
2013-01-25 14:35:00,74.45,74.55,74.45,74.53,21800.0,67.3109,67.4013,67.3109,67.3832,21800.0
2013-01-25 14:40:00,74.53,74.6,74.47,74.48,19700.0,67.3832,67.4465,67.329,67.338,19700.0
2013-01-25 14:45:00,74.48,74.5,74.34,74.35,7100.0,67.338,67.3561,67.2115,67.2205,7100.0
2013-01-25 14:50:00,74.34,74.44,74.28,74.44,26100.0,67.2115,67.3019,67.1572,67.3019,26100.0
2013-01-25 14:55:00,74.44,74.61,74.43,74.61,29400.0,67.3019,67.4556,67.2928,67.4556,29400.0
2013-01-25 15:00:00,74.6,74.64,74.58,74.61,27500.0,67.4465,67.4827,67.4284,67.4556,27500.0
2013-01-25 15:05:00,74.61,74.65,74.57,74.65,19800.0,67.4556,67.4917,67.4194,67.4917,19800.0
2013-01-25 15:10:00,74.64,74.72,74.64,74.69,29900.0,67.4827,67.555,67.4827,67.5279,29900.0
2013-01-25 15:15:00,74.7,74.74,74.65,74.74,20300.0,67.5369,67.5731,67.4917,67.5731,20300.0
2013-01-25 15:20:00,74.74,74.75,74.7,74.72,24700.0,67.5731,67.5821,67.5369,67.555,24700.0
2013-01-25 15:25:00,74.72,74.73,74.69,74.71,22200.0,67.555,67.5641,67.5279,67.546,22200.0
2013-01-25 15:30:00,74.72,74.77,74.7,74.72,36000.0,67.555,67.6002,67.5369,67.555,36000.0
2013-01-25 15:35:00,74.73,74.79,74.72,74.76,40800.0,67.5641,67.6183,67.555,67.5912,40800.0
2013-01-25 15:40:00,74.76,74.83,74.76,74.8,47300.0,67.5912,67.6545,67.5912,67.6273,47300.0
2013-01-25 15:45:00,74.8,74.82,74.77,74.8,65800.0,67.6273,67.6454,67.6002,67.6273,65800.0
2013-01-25 15:50:00,74.79,74.89,74.79,74.88,80300.0,67.6183,67.7087,67.6183,67.6997,80300.0
2013-01-25 15:55:00,74.88,74.97,74.83,74.95,128800.0,67.6997,67.781,67.6545,67.763,128800.0
2013-01-28 09:30:00,75.25,75.25,74.97,75.1,33500.0,68.0342,68.0342,67.781,67.8986,33500.0
2013-01-28 09:35:00,75.09,75.26,74.92,75.21,20500.0,67.8895,68.0432,67.7358,67.998,20500.0
2013-01-28 09:40:00,75.18,75.23,75.0,75.06,28400.0,67.9709,68.0161,67.8082,67.8624,28400.0
2013-01-28 09:45:00,75.07,75.1,74.9,74.92,23700.0,67.8715,67.8986,67.7178,67.7358,23700.0
2013-01-28 09:50:00,74.92,74.93,74.67,74.73,19600.0,67.7358,67.7449,67.5098,67.5641,19600.0
2013-01-28 09:55:00,74.74,74.87,74.66,74.66,36800.0,67.5731,67.6906,67.5008,67.5008,36800.0
2013-01-28 10:00:00,74.66,74.73,74.57,74.66,23500.0,67.5008,67.5641,67.4194,67.5008,23500.0
2013-01-28 10:05:00,74.66,74.75,74.65,74.7,13100.0,67.5008,67.5821,67.4917,67.5369,13100.0
2013-01-28 10:10:00,74.72,74.73,74.58,74.64,22900.0,67.555,67.5641,67.4284,67.4827,22900.0
2013-01-28 10:15:00,74.65,74.82,74.62,74.8,35700.0,67.4917,67.6454,67.4646,67.6273,35700.0
2013-01-28 10:20:00,74.78,74.88,74.72,74.87,31400.0,67.6093,67.6997,67.555,67.6906,31400.0
2013-01-28 10:25:00,74.86,74.87,74.71,74.76,11500.0,67.6816,67.6906,67.546,67.5912,11500.0
2013-01-28 10:30:00,74.8,74.85,74.72,74.74,23200.0,67.6273,67.6725,67.555,67.5731,23200.0
2013-01-28 10:35:00,74.73,74.77,74.72,74.75,13800.0,67.5641,67.6002,67.555,67.5821,13800.0
2013-01-28 10:40:00,74.75,74.77,74.71,74.74,24300.0,67.5821,67.6002,67.546,67.5731,24300.0
2013-01-28 10:45:00,74.73,74.74,74.59,74.61,18800.0,67.5641,67.5731,67.4375,67.4556,18800.0
2013-01-28 10:50:00,74.61,74.68,74.6,74.67,4500.0,67.4556,67.5188,67.4465,67.5098,4500.0
2013-01-28 10:55:00,74.66,74.75,74.63,74.7,66700.0,67.5008,67.5821,67.4736,67.5369,66700.0
2013-01-28 11:00:00,74.71,74.74,74.68,74.73,12700.0,67.546,67.5731,67.5188,67.5641,12700.0
2013-01-28 11:05:00,74.73,74.78,74.66,74.66,9600.0,67.5641,67.6093,67.5008,67.5008,9600.0
2013-01-28 11:10:00,74.66,74.66,74.6,74.6,7100.0,67.5008,67.5008,67.4465,67.4465,7100.0
2013-01-28 11:15:00,74.6,74.66,74.6,74.66,10900.0,67.4465,67.5008,67.4465,67.5008,10900.0
2013-01-28 11:20:00,74.66,74.68,74.6,74.61,88400.0,67.5008,67.5188,67.4465,67.4556,88400.0
2013-01-28 11:25:00,74.61,74.69,74.6,74.69,13000.0,67.4556,67.5279,67.4465,67.5279,13000.0
2013-01-28 11:30:00,74.7,74.76,74.69,74.76,11500.0,67.5369,67.5912,67.5279,67.5912,11500.0
2013-01-28 11:35:00,74.76,74.84,74.75,74.82,10400.0,67.5912,67.6635,67.5821,67.6454,10400.0
2013-01-28 11:40:00,74.81,74.84,74.8,74.82,6000.0,67.6364,67.6635,67.6273,67.6454,6000.0
2013-01-28 11:45:00,74.84,74.92,74.83,74.91,8900.0,67.6635,67.7358,67.6545,67.7268,8900.0
2013-01-28 11:50:00,74.92,74.99,74.92,74.92,17300.0,67.7358,67.7991,67.7358,67.7358,17300.0
2013-01-28 11:55:00,74.91,74.93,74.88,74.9,13500.0,67.7268,67.7449,67.6997,67.7178,13500.0
2013-01-28 12:00:00,74.9,74.93,74.9,74.91,13800.0,67.7178,67.7449,67.7178,67.7268,13800.0
2013-01-28 12:05:00,74.91,74.95,74.9,74.9,19600.0,67.7268,67.763,67.7178,67.7178,19600.0
2013-01-28 12:10:00,74.91,74.94,74.9,74.9,16000.0,67.7268,67.7539,67.7178,67.7178,16000.0
2013-01-28 12:15:00,74.9,74.92,74.83,74.83,18000.0,67.7178,67.7358,67.6545,67.6545,18000.0
2013-01-28 12:20:00,74.83,74.85,74.71,74.71,4800.0,67.6545,67.6725,67.546,67.546,4800.0
2013-01-28 12:25:00,74.72,74.73,74.68,74.68,3600.0,67.555,67.5641,67.5188,67.5188,3600.0
2013-01-28 12:30:00,74.67,74.68,74.59,74.62,18300.0,67.5098,67.5188,67.4375,67.4646,18300.0
2013-01-28 12:35:00,74.63,74.7,74.63,74.67,8700.0,67.4736,67.5369,67.4736,67.5098,8700.0
2013-01-28 12:40:00,74.67,74.67,74.65,74.66,7500.0,67.5098,67.5098,67.4917,67.5008,7500.0
2013-01-28 12:45:00,74.66,74.71,74.66,74.69,5500.0,67.5008,67.546,67.5008,67.5279,5500.0
2013-01-28 12:50:00,74.68,74.7,74.66,74.7,6200.0,67.5188,67.5369,67.5008,67.5369,6200.0
2013-01-28 12:55:00,74.7,74.72,74.67,74.7,9300.0,67.5369,67.555,67.5098,67.5369,9300.0
2013-01-28 13:00:00,74.7,74.7,74.67,74.68,8200.0,67.5369,67.5369,67.5098,67.5188,8200.0
2013-01-28 13:05:00,74.69,74.72,74.66,74.72,8300.0,67.5279,67.555,67.5008,67.555,8300.0
2013-01-28 13:10:00,74.72,74.81,74.71,74.8,5500.0,67.555,67.6364,67.546,67.6273,5500.0
2013-01-28 13:15:00,74.81,74.81,74.73,74.73,8500.0,67.6364,67.6364,67.5641,67.5641,8500.0
2013-01-28 13:20:00,74.74,74.79,74.72,74.78,6900.0,67.5731,67.6183,67.555,67.6093,6900.0
2013-01-28 13:25:00,74.8,74.82,74.77,74.81,8700.0,67.6273,67.6454,67.6002,67.6364,8700.0
2013-01-28 13:30:00,74.81,74.87,74.8,74.87,7000.0,67.6364,67.6906,67.6273,67.6906,7000.0
2013-01-28 13:35:00,74.87,75.05,74.87,75.02,19100.0,67.6906,67.8534,67.6906,67.8262,19100.0
2013-01-28 13:40:00,75.04,75.04,74.93,74.93,8700.0,67.8443,67.8443,67.7449,67.7449,8700.0
2013-01-28 13:45:00,74.93,75.02,74.93,75.0,6700.0,67.7449,67.8262,67.7449,67.8082,6700.0
2013-01-28 13:50:00,75.0,75.0,74.94,74.97,9500.0,67.8082,67.8082,67.7539,67.781,9500.0
2013-01-28 13:55:00,74.98,75.04,74.98,75.03,4000.0,67.7901,67.8443,67.7901,67.8353,4000.0
2013-01-28 14:00:00,75.03,75.03,74.98,75.0,11400.0,67.8353,67.8353,67.7901,67.8082,11400.0
2013-01-28 14:05:00,75.0,75.05,74.99,75.04,11700.0,67.8082,67.8534,67.7991,67.8443,11700.0
2013-01-28 14:10:00,75.04,75.08,75.04,75.08,5300.0,67.8443,67.8805,67.8443,67.8805,5300.0
2013-01-28 14:15:00,75.08,75.08,75.02,75.04,9300.0,67.8805,67.8805,67.8262,67.8443,9300.0
2013-01-28 14:20:00,75.04,75.05,74.9,74.97,6900.0,67.8443,67.8534,67.7178,67.781,6900.0
2013-01-28 14:25:00,74.97,75.02,74.93,75.01,6800.0,67.781,67.8262,67.7449,67.8172,6800.0
2013-01-28 14:30:00,75.0,75.0,74.91,74.92,2600.0,67.8082,67.8082,67.7268,67.7358,2600.0
2013-01-28 14:35:00,74.9,74.9,74.84,74.85,4400.0,67.7178,67.7178,67.6635,67.6725,4400.0
2013-01-28 14:40:00,74.85,74.86,74.77,74.83,8600.0,67.6725,67.6816,67.6002,67.6545,8600.0
2013-01-28 14:45:00,74.84,74.88,74.8,74.87,8600.0,67.6635,67.6997,67.6273,67.6906,8600.0
2013-01-28 14:50:00,74.86,74.87,74.81,74.85,4800.0,67.6816,67.6906,67.6364,67.6725,4800.0
2013-01-28 14:55:00,74.84,74.88,74.82,74.84,8300.0,67.6635,67.6997,67.6454,67.6635,8300.0
2013-01-28 15:00:00,74.84,74.88,74.82,74.86,12300.0,67.6635,67.6997,67.6454,67.6816,12300.0
2013-01-28 15:05:00,74.85,74.86,74.78,74.8,36400.0,67.6725,67.6816,67.6093,67.6273,36400.0
2013-01-28 15:10:00,74.8,74.8,74.67,74.67,7900.0,67.6273,67.6273,67.5098,67.5098,7900.0
2013-01-28 15:15:00,74.69,74.72,74.67,74.69,15300.0,67.5279,67.555,67.5098,67.5279,15300.0
2013-01-28 15:20:00,74.68,74.7,74.6,74.63,15500.0,67.5188,67.5369,67.4465,67.4736,15500.0
2013-01-28 15:25:00,74.63,74.68,74.62,74.64,11300.0,67.4736,67.5188,67.4646,67.4827,11300.0
2013-01-28 15:30:00,74.63,74.67,74.6,74.65,13700.0,67.4736,67.5098,67.4465,67.4917,13700.0
2013-01-28 15:35:00,74.66,74.67,74.58,74.62,9700.0,67.5008,67.5098,67.4284,67.4646,9700.0
2013-01-28 15:40:00,74.63,74.67,74.59,74.67,12200.0,67.4736,67.5098,67.4375,67.5098,12200.0
2013-01-28 15:45:00,74.66,74.72,74.62,74.71,24300.0,67.5008,67.555,67.4646,67.546,24300.0
2013-01-28 15:50:00,74.72,74.74,74.67,74.69,29400.0,67.555,67.5731,67.5098,67.5279,29400.0
2013-01-28 15:55:00,74.69,74.76,74.66,74.75,72600.0,67.5279,67.5912,67.5008,67.5821,72600.0
2013-01-29 09:30:00,74.56,74.82,74.4,74.47,35700.0,67.4104,67.6454,67.2657,67.329,35700.0
2013-01-29 09:35:00,74.43,74.47,74.18,74.22,24600.0,67.2928,67.329,67.0668,67.103,24600.0
2013-01-29 09:40:00,74.23,74.3,74.09,74.12,32700.0,67.112,67.1753,66.9854,67.0125,32700.0
2013-01-29 09:45:00,74.14,74.24,74.11,74.18,33400.0,67.0306,67.121,67.0035,67.0668,33400.0
2013-01-29 09:50:00,74.18,74.34,74.17,74.26,26500.0,67.0668,67.2115,67.0578,67.1391,26500.0
2013-01-29 09:55:00,74.28,74.34,74.23,74.29,19200.0,67.1572,67.2115,67.112,67.1662,19200.0
2013-01-29 10:00:00,74.29,74.3,74.17,74.22,24000.0,67.1662,67.1753,67.0578,67.103,24000.0
2013-01-29 10:05:00,74.22,74.24,74.1,74.22,38800.0,67.103,67.121,66.9945,67.103,38800.0
2013-01-29 10:10:00,74.2,74.25,74.17,74.19,19000.0,67.0849,67.1301,67.0578,67.0758,19000.0
2013-01-29 10:15:00,74.18,74.31,74.17,74.28,33700.0,67.0668,67.1843,67.0578,67.1572,33700.0
2013-01-29 10:20:00,74.29,74.34,74.24,74.32,12700.0,67.1662,67.2115,67.121,67.1934,12700.0
2013-01-29 10:25:00,74.29,74.31,74.23,74.26,16100.0,67.1662,67.1843,67.112,67.1391,16100.0
2013-01-29 10:30:00,74.27,74.29,74.17,74.21,21600.0,67.1482,67.1662,67.0578,67.0939,21600.0
2013-01-29 10:35:00,74.21,74.22,74.01,74.03,12500.0,67.0939,67.103,66.9131,66.9312,12500.0
2013-01-29 10:40:00,74.07,74.19,74.07,74.17,13400.0,66.9673,67.0758,66.9673,67.0578,13400.0
2013-01-29 10:45:00,74.19,74.23,74.14,74.14,8100.0,67.0758,67.112,67.0306,67.0306,8100.0
2013-01-29 10:50:00,74.13,74.14,74.02,74.1,9700.0,67.0216,67.0306,66.9221,66.9945,9700.0
2013-01-29 10:55:00,74.08,74.1,74.04,74.06,10400.0,66.9764,66.9945,66.9402,66.9583,10400.0
2013-01-29 11:00:00,74.05,74.09,74.01,74.07,11700.0,66.9493,66.9854,66.9131,66.9673,11700.0
2013-01-29 11:05:00,74.06,74.17,74.05,74.15,13800.0,66.9583,67.0578,66.9493,67.0397,13800.0
2013-01-29 11:10:00,74.16,74.2,74.09,74.19,7500.0,67.0487,67.0849,66.9854,67.0758,7500.0
2013-01-29 11:15:00,74.18,74.33,74.18,74.3,7600.0,67.0668,67.2024,67.0668,67.1753,7600.0
2013-01-29 11:20:00,74.31,74.33,74.24,74.3,5900.0,67.1843,67.2024,67.121,67.1753,5900.0
2013-01-29 11:25:00,74.27,74.28,74.19,74.23,7600.0,67.1482,67.1572,67.0758,67.112,7600.0
2013-01-29 11:30:00,74.23,74.28,74.2,74.23,9500.0,67.112,67.1572,67.0849,67.112,9500.0
2013-01-29 11:35:00,74.23,74.27,74.19,74.21,5800.0,67.112,67.1482,67.0758,67.0939,5800.0
2013-01-29 11:40:00,74.2,74.37,74.19,74.37,12500.0,67.0849,67.2386,67.0758,67.2386,12500.0
2013-01-29 11:45:00,74.38,74.4,74.29,74.38,10100.0,67.2476,67.2657,67.1662,67.2476,10100.0
2013-01-29 11:50:00,74.38,74.43,74.38,74.39,8500.0,67.2476,67.2928,67.2476,67.2567,8500.0
2013-01-29 11:55:00,74.39,74.39,74.3,74.35,6600.0,67.2567,67.2567,67.1753,67.2205,6600.0
2013-01-29 12:00:00,74.36,74.37,74.32,74.36,9200.0,67.2295,67.2386,67.1934,67.2295,9200.0
2013-01-29 12:05:00,74.34,74.39,74.34,74.37,5400.0,67.2115,67.2567,67.2115,67.2386,5400.0
2013-01-29 12:10:00,74.37,74.46,74.36,74.41,5500.0,67.2386,67.3199,67.2295,67.2747,5500.0
2013-01-29 12:15:00,74.4,74.5,74.37,74.45,14200.0,67.2657,67.3561,67.2386,67.3109,14200.0
2013-01-29 12:20:00,74.45,74.46,74.42,74.44,22700.0,67.3109,67.3199,67.2838,67.3019,22700.0
2013-01-29 12:25:00,74.43,74.45,74.42,74.43,7200.0,67.2928,67.3109,67.2838,67.2928,7200.0
2013-01-29 12:30:00,74.43,74.48,74.43,74.45,7200.0,67.2928,67.338,67.2928,67.3109,7200.0
2013-01-29 12:35:00,74.45,74.47,74.45,74.45,7300.0,67.3109,67.329,67.3109,67.3109,7300.0
2013-01-29 12:40:00,74.45,74.5,74.44,74.47,7100.0,67.3109,67.3561,67.3019,67.329,7100.0
2013-01-29 12:45:00,74.47,74.47,74.45,74.46,6300.0,67.329,67.329,67.3109,67.3199,6300.0
2013-01-29 12:50:00,74.46,74.52,74.46,74.51,16600.0,67.3199,67.3742,67.3199,67.3652,16600.0
2013-01-29 12:55:00,74.5,74.57,74.5,74.51,31000.0,67.3561,67.4194,67.3561,67.3652,31000.0
2013-01-29 13:00:00,74.51,74.59,74.49,74.56,6800.0,67.3652,67.4375,67.3471,67.4104,6800.0
2013-01-29 13:05:00,74.57,74.58,74.54,74.55,6100.0,67.4194,67.4284,67.3923,67.4013,6100.0
2013-01-29 13:10:00,74.54,74.59,74.5,74.54,17200.0,67.3923,67.4375,67.3561,67.3923,17200.0
2013-01-29 13:15:00,74.54,74.62,74.53,74.61,10000.0,67.3923,67.4646,67.3832,67.4556,10000.0
2013-01-29 13:20:00,74.62,74.66,74.62,74.65,5600.0,67.4646,67.5008,67.4646,67.4917,5600.0
2013-01-29 13:25:00,74.65,74.69,74.61,74.69,15800.0,67.4917,67.5279,67.4556,67.5279,15800.0
2013-01-29 13:30:00,74.69,74.69,74.57,74.62,12200.0,67.5279,67.5279,67.4194,67.4646,12200.0
2013-01-29 13:35:00,74.64,74.66,74.61,74.65,8500.0,67.4827,67.5008,67.4556,67.4917,8500.0
2013-01-29 13:40:00,74.65,74.66,74.56,74.62,7400.0,67.4917,67.5008,67.4104,67.4646,7400.0
2013-01-29 13:45:00,74.6,74.61,74.5,74.5,8500.0,67.4465,67.4556,67.3561,67.3561,8500.0
2013-01-29 13:50:00,74.49,74.52,74.49,74.5,6200.0,67.3471,67.3742,67.3471,67.3561,6200.0
2013-01-29 13:55:00,74.49,74.56,74.47,74.53,8600.0,67.3471,67.4104,67.329,67.3832,8600.0
2013-01-29 14:00:00,74.53,74.53,74.46,74.48,5100.0,67.3832,67.3832,67.3199,67.338,5100.0
2013-01-29 14:05:00,74.48,74.51,74.43,74.43,8800.0,67.338,67.3652,67.2928,67.2928,8800.0
2013-01-29 14:10:00,74.43,74.43,74.36,74.38,8800.0,67.2928,67.2928,67.2295,67.2476,8800.0
2013-01-29 14:15:00,74.38,74.42,74.37,74.39,9100.0,67.2476,67.2838,67.2386,67.2567,9100.0
2013-01-29 14:20:00,74.41,74.42,74.36,74.4,6400.0,67.2747,67.2838,67.2295,67.2657,6400.0
2013-01-29 14:25:00,74.41,74.42,74.36,74.36,5800.0,67.2747,67.2838,67.2295,67.2295,5800.0
2013-01-29 14:30:00,74.35,74.36,74.33,74.33,5100.0,67.2205,67.2295,67.2024,67.2024,5100.0
2013-01-29 14:35:00,74.33,74.38,74.31,74.37,16200.0,67.2024,67.2476,67.1843,67.2386,16200.0
2013-01-29 14:40:00,74.36,74.38,74.35,74.36,7400.0,67.2295,67.2476,67.2205,67.2295,7400.0
2013-01-29 14:45:00,74.36,74.41,74.32,74.34,31700.0,67.2295,67.2747,67.1934,67.2115,31700.0
2013-01-29 14:50:00,74.34,74.45,74.34,74.43,27200.0,67.2115,67.3109,67.2115,67.2928,27200.0
2013-01-29 14:55:00,74.43,74.45,74.4,74.43,7100.0,67.2928,67.3109,67.2657,67.2928,7100.0
2013-01-29 15:00:00,74.44,74.47,74.42,74.44,8300.0,67.3019,67.329,67.2838,67.3019,8300.0
2013-01-29 15:05:00,74.45,74.45,74.35,74.39,12700.0,67.3109,67.3109,67.2205,67.2567,12700.0
2013-01-29 15:10:00,74.4,74.48,74.39,74.42,9800.0,67.2657,67.338,67.2567,67.2838,9800.0
2013-01-29 15:15:00,74.43,74.52,74.42,74.5,10700.0,67.2928,67.3742,67.2838,67.3561,10700.0
2013-01-29 15:20:00,74.5,74.5,74.41,74.43,18000.0,67.3561,67.3561,67.2747,67.2928,18000.0
2013-01-29 15:25:00,74.44,74.45,74.41,74.45,10500.0,67.3019,67.3109,67.2747,67.3109,10500.0
2013-01-29 15:30:00,74.44,74.47,74.4,74.41,19700.0,67.3019,67.329,67.2657,67.2747,19700.0
2013-01-29 15:35:00,74.41,74.44,74.36,74.43,14300.0,67.2747,67.3019,67.2295,67.2928,14300.0
2013-01-29 15:40:00,74.44,74.47,74.4,74.44,16800.0,67.3019,67.329,67.2657,67.3019,16800.0
2013-01-29 15:45:00,74.44,74.45,74.41,74.43,16200.0,67.3019,67.3109,67.2747,67.2928,16200.0
2013-01-29 15:50:00,74.43,74.49,74.39,74.45,22900.0,67.2928,67.3471,67.2567,67.3109,22900.0
2013-01-29 15:55:00,74.45,74.53,74.45,74.53,53100.0,67.3109,67.3832,67.3109,67.3832,53100.0
2013-01-30 09:30:00,74.29,74.51,74.12,74.12,22300.0,67.1662,67.3652,67.0125,67.0125,22300.0
2013-01-30 09:35:00,74.27,74.51,74.1,74.48,13000.0,67.1482,67.3652,66.9945,67.338,13000.0
2013-01-30 09:40:00,74.48,74.48,74.34,74.41,9000.0,67.338,67.338,67.2115,67.2747,9000.0
2013-01-30 09:45:00,74.41,74.41,74.26,74.33,7600.0,67.2747,67.2747,67.1391,67.2024,7600.0
2013-01-30 09:50:00,74.34,74.48,74.32,74.48,9000.0,67.2115,67.338,67.1934,67.338,9000.0
2013-01-30 09:55:00,74.49,74.52,74.45,74.45,10300.0,67.3471,67.3742,67.3109,67.3109,10300.0
2013-01-30 10:00:00,74.47,74.5,74.45,74.45,15000.0,67.329,67.3561,67.3109,67.3109,15000.0
2013-01-30 10:05:00,74.44,74.45,74.39,74.39,10200.0,67.3019,67.3109,67.2567,67.2567,10200.0
2013-01-30 10:10:00,74.4,74.46,74.4,74.45,6200.0,67.2657,67.3199,67.2657,67.3109,6200.0
2013-01-30 10:15:00,74.46,74.49,74.41,74.46,14700.0,67.3199,67.3471,67.2747,67.3199,14700.0
2013-01-30 10:20:00,74.46,74.54,74.46,74.53,214300.0,67.3199,67.3923,67.3199,67.3832,214300.0
2013-01-30 10:25:00,74.54,74.59,74.51,74.57,5800.0,67.3923,67.4375,67.3652,67.4194,5800.0
2013-01-30 10:30:00,74.56,74.59,74.52,74.55,6000.0,67.4104,67.4375,67.3742,67.4013,6000.0
2013-01-30 10:35:00,74.54,74.68,74.49,74.68,147700.0,67.3923,67.5188,67.3471,67.5188,147700.0
2013-01-30 10:40:00,74.68,74.84,74.63,74.79,15800.0,67.5188,67.6635,67.4736,67.6183,15800.0
2013-01-30 10:45:00,74.8,74.81,74.72,74.72,7000.0,67.6273,67.6364,67.555,67.555,7000.0
2013-01-30 10:50:00,74.74,74.76,74.66,74.7,14700.0,67.5731,67.5912,67.5008,67.5369,14700.0
2013-01-30 10:55:00,74.7,74.74,74.68,74.74,3800.0,67.5369,67.5731,67.5188,67.5731,3800.0
2013-01-30 11:00:00,74.74,74.79,74.71,74.75,12400.0,67.5731,67.6183,67.546,67.5821,12400.0
2013-01-30 11:05:00,74.75,74.86,74.75,74.86,7800.0,67.5821,67.6816,67.5821,67.6816,7800.0
2013-01-30 11:10:00,74.88,74.89,74.84,74.84,9600.0,67.6997,67.7087,67.6635,67.6635,9600.0
2013-01-30 11:15:00,74.85,74.87,74.83,74.86,9400.0,67.6725,67.6906,67.6545,67.6816,9400.0
2013-01-30 11:20:00,74.86,74.88,74.84,74.88,13200.0,67.6816,67.6997,67.6635,67.6997,13200.0
2013-01-30 11:25:00,74.88,74.9,74.86,74.9,17800.0,67.6997,67.7178,67.6816,67.7178,17800.0
2013-01-30 11:30:00,74.9,74.91,74.77,74.82,24300.0,67.7178,67.7268,67.6002,67.6454,24300.0
2013-01-30 11:35:00,74.82,74.82,74.7,74.7,6400.0,67.6454,67.6454,67.5369,67.5369,6400.0
2013-01-30 11:40:00,74.67,74.67,74.5,74.5,9700.0,67.5098,67.5098,67.3561,67.3561,9700.0
2013-01-30 11:45:00,74.52,74.53,74.44,74.46,9200.0,67.3742,67.3832,67.3019,67.3199,9200.0
2013-01-30 11:50:00,74.47,74.52,74.44,74.52,8100.0,67.329,67.3742,67.3019,67.3742,8100.0
2013-01-30 11:55:00,74.52,74.53,74.42,74.43,9000.0,67.3742,67.3832,67.2838,67.2928,9000.0
2013-01-30 12:00:00,74.42,74.42,74.35,74.38,9000.0,67.2838,67.2838,67.2205,67.2476,9000.0
2013-01-30 12:05:00,74.37,74.38,74.32,74.34,10300.0,67.2386,67.2476,67.1934,67.2115,10300.0
2013-01-30 12:10:00,74.34,74.37,74.33,74.35,9100.0,67.2115,67.2386,67.2024,67.2205,9100.0
2013-01-30 12:15:00,74.34,74.39,74.34,74.37,13200.0,67.2115,67.2567,67.2115,67.2386,13200.0
2013-01-30 12:20:00,74.38,74.48,74.37,74.47,13700.0,67.2476,67.338,67.2386,67.329,13700.0
2013-01-30 12:25:00,74.48,74.48,74.45,74.46,3500.0,67.338,67.338,67.3109,67.3199,3500.0
2013-01-30 12:30:00,74.45,74.48,74.44,74.47,12600.0,67.3109,67.338,67.3019,67.329,12600.0
2013-01-30 12:35:00,74.49,74.51,74.47,74.51,10100.0,67.3471,67.3652,67.329,67.3652,10100.0
2013-01-30 12:40:00,74.51,74.54,74.5,74.53,11500.0,67.3652,67.3923,67.3561,67.3832,11500.0
2013-01-30 12:45:00,74.54,74.58,74.53,74.58,5700.0,67.3923,67.4284,67.3832,67.4284,5700.0
2013-01-30 12:50:00,74.58,74.6,74.58,74.58,5900.0,67.4284,67.4465,67.4284,67.4284,5900.0
2013-01-30 12:55:00,74.58,74.63,74.56,74.63,7200.0,67.4284,67.4736,67.4104,67.4736,7200.0
2013-01-30 13:00:00,74.62,74.62,74.6,74.61,5900.0,67.4646,67.4646,67.4465,67.4556,5900.0
2013-01-30 13:05:00,74.62,74.69,74.61,74.67,13200.0,67.4646,67.5279,67.4556,67.5098,13200.0
2013-01-30 13:10:00,74.66,74.66,74.61,74.62,3600.0,67.5008,67.5008,67.4556,67.4646,3600.0
2013-01-30 13:15:00,74.63,74.66,74.61,74.63,8900.0,67.4736,67.5008,67.4556,67.4736,8900.0
2013-01-30 13:20:00,74.64,74.69,74.64,74.69,6300.0,67.4827,67.5279,67.4827,67.5279,6300.0
2013-01-30 13:25:00,74.68,74.69,74.61,74.62,8100.0,67.5188,67.5279,67.4556,67.4646,8100.0
2013-01-30 13:30:00,74.62,74.62,74.57,74.59,6500.0,67.4646,67.4646,67.4194,67.4375,6500.0
2013-01-30 13:35:00,74.6,74.6,74.54,74.56,5400.0,67.4465,67.4465,67.3923,67.4104,5400.0
2013-01-30 13:40:00,74.56,74.56,74.51,74.51,17600.0,67.4104,67.4104,67.3652,67.3652,17600.0
2013-01-30 13:45:00,74.52,74.53,74.49,74.49,7100.0,67.3742,67.3832,67.3471,67.3471,7100.0
2013-01-30 13:50:00,74.49,74.53,74.47,74.5,15400.0,67.3471,67.3832,67.329,67.3561,15400.0
2013-01-30 13:55:00,74.5,74.5,74.45,74.48,7500.0,67.3561,67.3561,67.3109,67.338,7500.0
2013-01-30 14:00:00,74.48,74.48,74.44,74.46,9900.0,67.338,67.338,67.3019,67.3199,9900.0
2013-01-30 14:05:00,74.46,74.51,74.46,74.51,304300.0,67.3199,67.3652,67.3199,67.3652,304300.0
2013-01-30 14:10:00,74.51,74.55,74.47,74.48,11900.0,67.3652,67.4013,67.329,67.338,11900.0
2013-01-30 14:15:00,74.48,74.54,74.47,74.5,10700.0,67.338,67.3923,67.329,67.3561,10700.0
2013-01-30 14:20:00,74.47,74.5,74.39,74.4,21700.0,67.329,67.3561,67.2567,67.2657,21700.0
2013-01-30 14:25:00,74.38,74.4,74.36,74.37,4100.0,67.2476,67.2657,67.2295,67.2386,4100.0
2013-01-30 14:30:00,74.36,74.36,74.27,74.31,8200.0,67.2295,67.2295,67.1482,67.1843,8200.0
2013-01-30 14:35:00,74.31,74.31,74.25,74.28,6200.0,67.1843,67.1843,67.1301,67.1572,6200.0
2013-01-30 14:40:00,74.28,74.29,74.25,74.27,4700.0,67.1572,67.1662,67.1301,67.1482,4700.0
2013-01-30 14:45:00,74.27,74.28,74.13,74.14,6600.0,67.1482,67.1572,67.0216,67.0306,6600.0
2013-01-30 14:50:00,74.14,74.16,74.1,74.12,7500.0,67.0306,67.0487,66.9945,67.0125,7500.0
2013-01-30 14:55:00,74.13,74.2,74.12,74.17,17900.0,67.0216,67.0849,67.0125,67.0578,17900.0
2013-01-30 15:00:00,74.17,74.19,74.14,74.17,10500.0,67.0578,67.0758,67.0306,67.0578,10500.0
2013-01-30 15:05:00,74.18,74.2,74.17,74.19,10000.0,67.0668,67.0849,67.0578,67.0758,10000.0
2013-01-30 15:10:00,74.19,74.19,74.11,74.12,23100.0,67.0758,67.0758,67.0035,67.0125,23100.0
2013-01-30 15:15:00,74.11,74.12,74.03,74.05,40900.0,67.0035,67.0125,66.9312,66.9493,40900.0
2013-01-30 15:20:00,74.06,74.11,74.05,74.09,26000.0,66.9583,67.0035,66.9493,66.9854,26000.0
2013-01-30 15:25:00,74.1,74.11,74.07,74.11,15400.0,66.9945,67.0035,66.9673,67.0035,15400.0
2013-01-30 15:30:00,74.1,74.11,74.06,74.09,18200.0,66.9945,67.0035,66.9583,66.9854,18200.0
2013-01-30 15:35:00,74.08,74.1,74.06,74.08,38300.0,66.9764,66.9945,66.9583,66.9764,38300.0
2013-01-30 15:40:00,74.07,74.1,74.04,74.06,63100.0,66.9673,66.9945,66.9402,66.9583,63100.0
2013-01-30 15:45:00,74.06,74.31,74.04,74.28,75700.0,66.9583,67.1843,66.9402,67.1572,75700.0
2013-01-30 15:50:00,74.28,74.31,74.2,74.29,53300.0,67.1572,67.1843,67.0849,67.1662,53300.0
2013-01-30 15:55:00,74.3,74.39,74.28,74.38,76400.0,67.1753,67.2567,67.1572,67.2476,76400.0
2013-01-31 09:30:00,74.1,74.14,73.33,73.8,34600.0,66.9945,67.0306,66.2983,66.7232,34600.0
2013-01-31 09:35:00,73.86,73.99,73.83,73.97,29000.0,66.7775,66.895,66.7504,66.8769,29000.0
2013-01-31 09:40:00,73.97,74.11,73.91,73.95,29100.0,66.8769,67.0035,66.8227,66.8589,29100.0
2013-01-31 09:45:00,73.99,74.03,73.93,74.02,28000.0,66.895,66.9312,66.8408,66.9221,28000.0
2013-01-31 09:50:00,74.03,74.25,73.99,74.2,25800.0,66.9312,67.1301,66.895,67.0849,25800.0
2013-01-31 09:55:00,74.2,74.2,74.02,74.02,13900.0,67.0849,67.0849,66.9221,66.9221,13900.0
2013-01-31 10:00:00,74.01,74.03,73.99,74.0,20300.0,66.9131,66.9312,66.895,66.9041,20300.0
2013-01-31 10:05:00,74.01,74.05,73.98,74.0,11700.0,66.9131,66.9493,66.886,66.9041,11700.0
2013-01-31 10:10:00,74.02,74.16,74.0,74.01,15100.0,66.9221,67.0487,66.9041,66.9131,15100.0
2013-01-31 10:15:00,74.0,74.09,73.99,74.09,10700.0,66.9041,66.9854,66.895,66.9854,10700.0
2013-01-31 10:20:00,74.09,74.26,74.09,74.22,8500.0,66.9854,67.1391,66.9854,67.103,8500.0
2013-01-31 10:25:00,74.2,74.22,74.09,74.18,7800.0,67.0849,67.103,66.9854,67.0668,7800.0
2013-01-31 10:30:00,74.17,74.24,74.15,74.19,17300.0,67.0578,67.121,67.0397,67.0758,17300.0
2013-01-31 10:35:00,74.19,74.28,74.17,74.2,21500.0,67.0758,67.1572,67.0578,67.0849,21500.0
2013-01-31 10:40:00,74.22,74.26,74.17,74.25,12500.0,67.103,67.1391,67.0578,67.1301,12500.0
2013-01-31 10:45:00,74.23,74.28,74.14,74.15,28300.0,67.112,67.1572,67.0306,67.0397,28300.0
2013-01-31 10:50:00,74.16,74.21,74.16,74.21,7400.0,67.0487,67.0939,67.0487,67.0939,7400.0
2013-01-31 10:55:00,74.22,74.26,74.19,74.19,6100.0,67.103,67.1391,67.0758,67.0758,6100.0
2013-01-31 11:00:00,74.19,74.25,74.15,74.25,11200.0,67.0758,67.1301,67.0397,67.1301,11200.0
2013-01-31 11:05:00,74.23,74.23,74.19,74.2,7400.0,67.112,67.112,67.0758,67.0849,7400.0
2013-01-31 11:10:00,74.2,74.22,74.16,74.21,20800.0,67.0849,67.103,67.0487,67.0939,20800.0
2013-01-31 11:15:00,74.2,74.22,74.13,74.21,33400.0,67.0849,67.103,67.0216,67.0939,33400.0
2013-01-31 11:20:00,74.21,74.31,74.17,74.27,70700.0,67.0939,67.1843,67.0578,67.1482,70700.0
2013-01-31 11:25:00,74.27,74.49,74.25,74.25,16400.0,67.1482,67.3471,67.1301,67.1301,16400.0
2013-01-31 11:30:00,74.25,74.26,74.2,74.22,15900.0,67.1301,67.1391,67.0849,67.103,15900.0
2013-01-31 11:35:00,74.22,74.22,74.18,74.21,7300.0,67.103,67.103,67.0668,67.0939,7300.0
2013-01-31 11:40:00,74.22,74.28,74.2,74.21,10700.0,67.103,67.1572,67.0849,67.0939,10700.0
2013-01-31 11:45:00,74.21,74.31,74.2,74.26,15000.0,67.0939,67.1843,67.0849,67.1391,15000.0
2013-01-31 11:50:00,74.26,74.26,74.18,74.26,14400.0,67.1391,67.1391,67.0668,67.1391,14400.0
2013-01-31 11:55:00,74.26,74.27,74.25,74.26,5200.0,67.1391,67.1482,67.1301,67.1391,5200.0
2013-01-31 12:00:00,74.26,74.33,74.26,74.33,11500.0,67.1391,67.2024,67.1391,67.2024,11500.0
2013-01-31 12:05:00,74.31,74.4,74.31,74.39,7500.0,67.1843,67.2657,67.1843,67.2567,7500.0
2013-01-31 12:10:00,74.4,74.43,74.39,74.4,7100.0,67.2657,67.2928,67.2567,67.2657,7100.0
2013-01-31 12:15:00,74.4,74.41,74.35,74.37,4100.0,67.2657,67.2747,67.2205,67.2386,4100.0
2013-01-31 12:20:00,74.35,74.36,74.32,74.33,5300.0,67.2205,67.2295,67.1934,67.2024,5300.0
2013-01-31 12:25:00,74.32,74.35,74.31,74.33,9900.0,67.1934,67.2205,67.1843,67.2024,9900.0
2013-01-31 12:30:00,74.33,74.39,74.31,74.39,7800.0,67.2024,67.2567,67.1843,67.2567,7800.0
2013-01-31 12:35:00,74.39,74.41,74.38,74.41,5500.0,67.2567,67.2747,67.2476,67.2747,5500.0
2013-01-31 12:40:00,74.41,74.44,74.38,74.4,5200.0,67.2747,67.3019,67.2476,67.2657,5200.0
2013-01-31 12:45:00,74.4,74.47,74.4,74.46,5200.0,67.2657,67.329,67.2657,67.3199,5200.0
2013-01-31 12:50:00,74.46,74.51,74.43,74.46,7800.0,67.3199,67.3652,67.2928,67.3199,7800.0
2013-01-31 12:55:00,74.47,74.47,74.44,74.44,2400.0,67.329,67.329,67.3019,67.3019,2400.0
2013-01-31 13:00:00,74.43,74.48,74.41,74.42,9900.0,67.2928,67.338,67.2747,67.2838,9900.0
2013-01-31 13:05:00,74.42,74.42,74.35,74.37,7900.0,67.2838,67.2838,67.2205,67.2386,7900.0
2013-01-31 13:10:00,74.37,74.46,74.37,74.45,9000.0,67.2386,67.3199,67.2386,67.3109,9000.0
2013-01-31 13:15:00,74.45,74.47,74.44,74.45,12600.0,67.3109,67.329,67.3019,67.3109,12600.0
2013-01-31 13:20:00,74.44,74.45,74.36,74.36,5400.0,67.3019,67.3109,67.2295,67.2295,5400.0
2013-01-31 13:25:00,74.35,74.41,74.35,74.41,7200.0,67.2205,67.2747,67.2205,67.2747,7200.0
2013-01-31 13:30:00,74.39,74.42,74.39,74.4,8800.0,67.2567,67.2838,67.2567,67.2657,8800.0
2013-01-31 13:35:00,74.4,74.41,74.35,74.36,16800.0,67.2657,67.2747,67.2205,67.2295,16800.0
2013-01-31 13:40:00,74.36,74.51,74.36,74.51,15900.0,67.2295,67.3652,67.2295,67.3652,15900.0
2013-01-31 13:45:00,74.53,74.53,74.46,74.49,7900.0,67.3832,67.3832,67.3199,67.3471,7900.0
2013-01-31 13:50:00,74.49,74.53,74.48,74.51,7800.0,67.3471,67.3832,67.338,67.3652,7800.0
2013-01-31 13:55:00,74.51,74.56,74.51,74.56,6500.0,67.3652,67.4104,67.3652,67.4104,6500.0
2013-01-31 14:00:00,74.54,74.59,74.53,74.59,13500.0,67.3923,67.4375,67.3832,67.4375,13500.0
2013-01-31 14:05:00,74.6,74.6,74.55,74.55,6600.0,67.4465,67.4465,67.4013,67.4013,6600.0
2013-01-31 14:10:00,74.53,74.53,74.47,74.47,12200.0,67.3832,67.3832,67.329,67.329,12200.0
2013-01-31 14:15:00,74.47,74.52,74.47,74.51,16600.0,67.329,67.3742,67.329,67.3652,16600.0
2013-01-31 14:20:00,74.51,74.52,74.49,74.5,8700.0,67.3652,67.3742,67.3471,67.3561,8700.0
2013-01-31 14:25:00,74.51,74.51,74.49,74.49,11000.0,67.3652,67.3652,67.3471,67.3471,11000.0
2013-01-31 14:30:00,74.49,74.56,74.49,74.56,7700.0,67.3471,67.4104,67.3471,67.4104,7700.0
2013-01-31 14:35:00,74.54,74.56,74.52,74.53,5400.0,67.3923,67.4104,67.3742,67.3832,5400.0
2013-01-31 14:40:00,74.53,74.53,74.51,74.53,34500.0,67.3832,67.3832,67.3652,67.3832,34500.0
2013-01-31 14:45:00,74.53,74.54,74.49,74.49,5600.0,67.3832,67.3923,67.3471,67.3471,5600.0
2013-01-31 14:50:00,74.49,74.53,74.49,74.5,5700.0,67.3471,67.3832,67.3471,67.3561,5700.0
2013-01-31 14:55:00,74.51,74.52,74.5,74.52,11500.0,67.3652,67.3742,67.3561,67.3742,11500.0
2013-01-31 15:00:00,74.51,74.52,74.49,74.52,28500.0,67.3652,67.3742,67.3471,67.3742,28500.0
2013-01-31 15:05:00,74.5,74.52,74.49,74.51,16700.0,67.3561,67.3742,67.3471,67.3652,16700.0
2013-01-31 15:10:00,74.51,74.55,74.47,74.47,15500.0,67.3652,67.4013,67.329,67.329,15500.0
2013-01-31 15:15:00,74.47,74.52,74.47,74.51,16400.0,67.329,67.3742,67.329,67.3652,16400.0
2013-01-31 15:20:00,74.5,74.51,74.49,74.49,16800.0,67.3561,67.3652,67.3471,67.3471,16800.0
2013-01-31 15:25:00,74.5,74.53,74.48,74.51,73000.0,67.3561,67.3832,67.338,67.3652,73000.0
2013-01-31 15:30:00,74.5,74.54,74.49,74.5,26700.0,67.3561,67.3923,67.3471,67.3561,26700.0
2013-01-31 15:35:00,74.51,74.51,74.45,74.51,29500.0,67.3652,67.3652,67.3109,67.3652,29500.0
2013-01-31 15:40:00,74.5,74.52,74.42,74.48,56200.0,67.3561,67.3742,67.2838,67.338,56200.0
2013-01-31 15:45:00,74.49,74.5,74.4,74.44,53400.0,67.3471,67.3561,67.2657,67.3019,53400.0
2013-01-31 15:50:00,74.44,74.44,74.4,74.4,91200.0,67.3019,67.3019,67.2657,67.2657,91200.0
2013-01-31 15:55:00,74.41,74.42,74.3,74.36,227600.0,67.2747,67.2838,67.1753,67.2295,227600.0
2013-02-01 09:30:00,74.77,74.97,74.2,74.33,39500.0,67.6002,67.781,67.0849,67.2024,39500.0
2013-02-01 09:35:00,74.31,74.39,74.24,74.32,21800.0,67.1843,67.2567,67.121,67.1934,21800.0
2013-02-01 09:40:00,74.31,74.34,74.12,74.12,14600.0,67.1843,67.2115,67.0125,67.0125,14600.0
2013-02-01 09:45:00,74.12,74.12,73.99,74.03,23900.0,67.0125,67.0125,66.895,66.9312,23900.0
2013-02-01 09:50:00,74.04,74.17,73.98,74.17,21700.0,66.9402,67.0578,66.886,67.0578,21700.0
2013-02-01 09:55:00,74.17,74.3,74.15,74.26,38500.0,67.0578,67.1753,67.0397,67.1391,38500.0
2013-02-01 10:00:00,74.3,74.37,74.16,74.23,33500.0,67.1753,67.2386,67.0487,67.112,33500.0
2013-02-01 10:05:00,74.23,74.45,74.18,74.32,32000.0,67.112,67.3109,67.0668,67.1934,32000.0
2013-02-01 10:10:00,74.31,74.31,74.07,74.07,38900.0,67.1843,67.1843,66.9673,66.9673,38900.0
2013-02-01 10:15:00,74.09,74.34,74.09,74.34,22100.0,66.9854,67.2115,66.9854,67.2115,22100.0
2013-02-01 10:20:00,74.34,74.46,74.34,74.35,18500.0,67.2115,67.3199,67.2115,67.2205,18500.0
2013-02-01 10:25:00,74.34,74.54,74.27,74.27,40800.0,67.2115,67.3923,67.1482,67.1482,40800.0
2013-02-01 10:30:00,74.25,74.34,74.16,74.31,25100.0,67.1301,67.2115,67.0487,67.1843,25100.0
2013-02-01 10:35:00,74.32,74.39,74.26,74.26,23200.0,67.1934,67.2567,67.1391,67.1391,23200.0
2013-02-01 10:40:00,74.25,74.42,74.24,74.41,31600.0,67.1301,67.2838,67.121,67.2747,31600.0
2013-02-01 10:45:00,74.42,74.55,74.42,74.51,12500.0,67.2838,67.4013,67.2838,67.3652,12500.0
2013-02-01 10:50:00,74.49,74.5,74.42,74.48,15000.0,67.3471,67.3561,67.2838,67.338,15000.0
2013-02-01 10:55:00,74.47,74.69,74.46,74.63,25400.0,67.329,67.5279,67.3199,67.4736,25400.0
2013-02-01 11:00:00,74.63,74.67,74.59,74.59,6600.0,67.4736,67.5098,67.4375,67.4375,6600.0
2013-02-01 11:05:00,74.59,74.59,74.35,74.37,21400.0,67.4375,67.4375,67.2205,67.2386,21400.0
2013-02-01 11:10:00,74.37,74.38,74.26,74.28,27400.0,67.2386,67.2476,67.1391,67.1572,27400.0
2013-02-01 11:15:00,74.29,74.38,74.28,74.37,14700.0,67.1662,67.2476,67.1572,67.2386,14700.0
2013-02-01 11:20:00,74.37,74.38,74.28,74.29,12300.0,67.2386,67.2476,67.1572,67.1662,12300.0
2013-02-01 11:25:00,74.29,74.29,74.27,74.27,15400.0,67.1662,67.1662,67.1482,67.1482,15400.0
2013-02-01 11:30:00,74.27,74.27,74.24,74.25,24800.0,67.1482,67.1482,67.121,67.1301,24800.0
2013-02-01 11:35:00,74.24,74.26,74.24,74.26,12400.0,67.121,67.1391,67.121,67.1391,12400.0
2013-02-01 11:40:00,74.25,74.28,74.2,74.2,25700.0,67.1301,67.1572,67.0849,67.0849,25700.0
2013-02-01 11:45:00,74.2,74.28,74.18,74.26,29600.0,67.0849,67.1572,67.0668,67.1391,29600.0
2013-02-01 11:50:00,74.25,74.26,74.23,74.24,15400.0,67.1301,67.1391,67.112,67.121,15400.0
2013-02-01 11:55:00,74.25,74.33,74.23,74.33,13200.0,67.1301,67.2024,67.112,67.2024,13200.0
2013-02-01 12:00:00,74.32,74.33,74.3,74.33,7700.0,67.1934,67.2024,67.1753,67.2024,7700.0
2013-02-01 12:05:00,74.32,74.32,74.28,74.32,18900.0,67.1934,67.1934,67.1572,67.1934,18900.0
2013-02-01 12:10:00,74.32,74.57,74.32,74.45,52200.0,67.1934,67.4194,67.1934,67.3109,52200.0
2013-02-01 12:15:00,74.45,74.45,74.36,74.37,13200.0,67.3109,67.3109,67.2295,67.2386,13200.0
2013-02-01 12:20:00,74.35,74.37,74.34,74.35,61100.0,67.2205,67.2386,67.2115,67.2205,61100.0
2013-02-01 12:25:00,74.35,74.36,74.3,74.32,10600.0,67.2205,67.2295,67.1753,67.1934,10600.0
2013-02-01 12:30:00,74.32,74.34,74.29,74.3,113100.0,67.1934,67.2115,67.1662,67.1753,113100.0
2013-02-01 12:35:00,74.31,74.31,74.26,74.26,8700.0,67.1843,67.1843,67.1391,67.1391,8700.0
2013-02-01 12:40:00,74.26,74.26,74.25,74.26,15300.0,67.1391,67.1391,67.1301,67.1391,15300.0
2013-02-01 12:45:00,74.26,74.26,74.25,74.26,11300.0,67.1391,67.1391,67.1301,67.1391,11300.0
2013-02-01 12:50:00,74.26,74.31,74.25,74.26,20100.0,67.1391,67.1843,67.1301,67.1391,20100.0
2013-02-01 12:55:00,74.25,74.28,74.24,74.28,7000.0,67.1301,67.1572,67.121,67.1572,7000.0
2013-02-01 13:00:00,74.27,74.29,74.23,74.28,11700.0,67.1482,67.1662,67.112,67.1572,11700.0
2013-02-01 13:05:00,74.29,74.34,74.29,74.34,9400.0,67.1662,67.2115,67.1662,67.2115,9400.0
2013-02-01 13:10:00,74.32,74.34,74.3,74.31,8500.0,67.1934,67.2115,67.1753,67.1843,8500.0
2013-02-01 13:15:00,74.31,74.34,74.3,74.34,12600.0,67.1843,67.2115,67.1753,67.2115,12600.0
2013-02-01 13:20:00,74.34,74.63,74.33,74.62,23400.0,67.2115,67.4736,67.2024,67.4646,23400.0
2013-02-01 13:25:00,74.63,74.63,74.46,74.47,31100.0,67.4736,67.4736,67.3199,67.329,31100.0
2013-02-01 13:30:00,74.46,74.47,74.4,74.46,44300.0,67.3199,67.329,67.2657,67.3199,44300.0
2013-02-01 13:35:00,74.46,74.53,74.4,74.53,26600.0,67.3199,67.3832,67.2657,67.3832,26600.0
2013-02-01 13:40:00,74.53,74.54,74.52,74.53,24800.0,67.3832,67.3923,67.3742,67.3832,24800.0
2013-02-01 13:45:00,74.54,74.63,74.53,74.61,16100.0,67.3923,67.4736,67.3832,67.4556,16100.0
2013-02-01 13:50:00,74.61,74.62,74.56,74.56,66300.0,67.4556,67.4646,67.4104,67.4104,66300.0
2013-02-01 13:55:00,74.57,74.58,74.5,74.58,31900.0,67.4194,67.4284,67.3561,67.4284,31900.0
2013-02-01 14:00:00,74.58,74.75,74.58,74.74,16200.0,67.4284,67.5821,67.4284,67.5731,16200.0
2013-02-01 14:05:00,74.73,75.06,74.73,75.01,26800.0,67.5641,67.8624,67.5641,67.8172,26800.0
2013-02-01 14:10:00,75.02,75.02,74.79,74.8,13900.0,67.8262,67.8262,67.6183,67.6273,13900.0
2013-02-01 14:15:00,74.79,74.79,74.69,74.71,18900.0,67.6183,67.6183,67.5279,67.546,18900.0
2013-02-01 14:20:00,74.7,74.78,74.68,74.78,15100.0,67.5369,67.6093,67.5188,67.6093,15100.0
2013-02-01 14:25:00,74.78,74.78,74.75,74.77,15600.0,67.6093,67.6093,67.5821,67.6002,15600.0
2013-02-01 14:30:00,74.76,74.76,74.67,74.68,11000.0,67.5912,67.5912,67.5098,67.5188,11000.0
2013-02-01 14:35:00,74.66,74.67,74.57,74.62,15700.0,67.5008,67.5098,67.4194,67.4646,15700.0
2013-02-01 14:40:00,74.6,74.73,74.59,74.7,39800.0,67.4465,67.5641,67.4375,67.5369,39800.0
2013-02-01 14:45:00,74.7,74.71,74.67,74.69,11500.0,67.5369,67.546,67.5098,67.5279,11500.0
2013-02-01 14:50:00,74.68,74.92,74.68,74.9,58700.0,67.5188,67.7358,67.5188,67.7178,58700.0
2013-02-01 14:55:00,74.9,74.91,74.8,74.81,26400.0,67.7178,67.7268,67.6273,67.6364,26400.0
2013-02-01 15:00:00,74.81,74.81,74.66,74.72,34400.0,67.6364,67.6364,67.5008,67.555,34400.0
2013-02-01 15:05:00,74.72,74.81,74.7,74.8,29500.0,67.555,67.6364,67.5369,67.6273,29500.0
2013-02-01 15:10:00,74.8,74.93,74.79,74.89,21000.0,67.6273,67.7449,67.6183,67.7087,21000.0
2013-02-01 15:15:00,74.89,74.93,74.86,74.91,53500.0,67.7087,67.7449,67.6816,67.7268,53500.0
2013-02-01 15:20:00,74.9,74.93,74.88,74.89,27100.0,67.7178,67.7449,67.6997,67.7087,27100.0
2013-02-01 15:25:00,74.88,74.93,74.86,74.89,36500.0,67.6997,67.7449,67.6816,67.7087,36500.0
2013-02-01 15:30:00,74.89,75.04,74.87,75.02,60400.0,67.7087,67.8443,67.6906,67.8262,60400.0
2013-02-01 15:35:00,75.02,75.15,75.01,75.15,59800.0,67.8262,67.9438,67.8172,67.9438,59800.0
2013-02-01 15:40:00,75.15,75.16,74.98,75.04,70000.0,67.9438,67.9528,67.7901,67.8443,70000.0
2013-02-01 15:45:00,75.03,75.15,75.03,75.15,67700.0,67.8353,67.9438,67.8353,67.9438,67700.0
2013-02-01 15:50:00,75.15,75.27,75.11,75.26,117300.0,67.9438,68.0523,67.9076,68.0432,117300.0
2013-02-01 15:55:00,75.26,75.39,75.24,75.35,205200.0,68.0432,68.1608,68.0252,68.1246,205200.0
2013-02-04 09:30:00,75.45,75.93,75.02,75.82,96000.0,68.215,68.649,67.8262,68.5495,96000.0
2013-02-04 09:35:00,75.77,77.11,75.77,77.02,164600.0,68.5043,69.7158,68.5043,69.6345,164600.0
2013-02-04 09:40:00,76.97,77.5,76.97,77.44,174200.0,69.5893,70.0684,69.5893,70.0142,174200.0
2013-02-04 09:45:00,77.44,79.72,77.42,79.48,491400.0,70.0142,72.0756,69.9961,71.8586,491400.0
2013-02-04 09:50:00,79.47,79.96,79.09,79.15,392900.0,71.8495,72.2925,71.506,71.5602,392900.0
2013-02-04 09:55:00,79.15,79.15,78.51,78.76,169600.0,71.5602,71.5602,70.9816,71.2076,169600.0
2013-02-04 10:00:00,78.73,78.8,78.42,78.52,113800.0,71.1805,71.2438,70.9002,70.9906,113800.0
2013-02-04 10:05:00,78.49,78.97,78.36,78.75,103500.0,70.9635,71.3975,70.846,71.1986,103500.0
2013-02-04 10:10:00,78.76,79.16,78.59,78.84,89200.0,71.2076,71.5693,71.0539,71.2799,89200.0
2013-02-04 10:15:00,78.82,78.82,78.12,78.2,135700.0,71.2619,71.2619,70.629,70.7013,135700.0
2013-02-04 10:20:00,78.2,78.49,78.19,78.36,39800.0,70.7013,70.9635,70.6923,70.846,39800.0
2013-02-04 10:25:00,78.37,78.45,78.04,78.2,83100.0,70.855,70.9273,70.5567,70.7013,83100.0
2013-02-04 10:30:00,78.12,78.34,78.07,78.34,125200.0,70.629,70.8279,70.5838,70.8279,125200.0
2013-02-04 10:35:00,78.31,78.99,78.3,78.82,110700.0,70.8008,71.4156,70.7917,71.2619,110700.0
2013-02-04 10:40:00,78.79,79.31,78.7,79.24,66900.0,71.2347,71.7049,71.1534,71.6416,66900.0
2013-02-04 10:45:00,79.21,79.37,78.86,78.97,59300.0,71.6145,71.7591,71.298,71.3975,59300.0
2013-02-04 10:50:00,78.96,79.06,78.68,79.03,51300.0,71.3884,71.4788,71.1353,71.4517,51300.0
2013-02-04 10:55:00,79.02,79.24,78.88,78.96,55800.0,71.4427,71.6416,71.3161,71.3884,55800.0
2013-02-04 11:00:00,78.96,79.0,78.63,78.68,70900.0,71.3884,71.4246,71.0901,71.1353,70900.0
2013-02-04 11:05:00,78.67,78.77,78.62,78.68,29400.0,71.1262,71.2167,71.081,71.1353,29400.0
2013-02-04 11:10:00,78.67,78.97,78.5,78.66,52300.0,71.1262,71.3975,70.9725,71.1172,52300.0
2013-02-04 11:15:00,78.67,78.83,78.64,78.68,29800.0,71.1262,71.2709,71.0991,71.1353,29800.0
2013-02-04 11:20:00,78.7,78.78,78.67,78.77,78800.0,71.1534,71.2257,71.1262,71.2167,78800.0
2013-02-04 11:25:00,78.76,78.76,78.57,78.7,31700.0,71.2076,71.2076,71.0358,71.1534,31700.0
2013-02-04 11:30:00,78.67,78.94,78.63,78.8,28600.0,71.1262,71.3704,71.0901,71.2438,28600.0
2013-02-04 11:35:00,78.8,78.91,78.74,78.91,29600.0,71.2438,71.3432,71.1895,71.3432,29600.0
2013-02-04 11:40:00,78.91,78.97,78.84,78.89,86800.0,71.3432,71.3975,71.2799,71.3251,86800.0
2013-02-04 11:45:00,78.89,79.01,78.87,79.0,61900.0,71.3251,71.4336,71.3071,71.4246,61900.0
2013-02-04 11:50:00,79.0,79.02,78.83,78.95,55600.0,71.4246,71.4427,71.2709,71.3794,55600.0
2013-02-04 11:55:00,78.96,78.96,78.68,78.85,34000.0,71.3884,71.3884,71.1353,71.289,34000.0
2013-02-04 12:00:00,78.85,78.94,78.82,78.9,29700.0,71.289,71.3704,71.2619,71.3342,29700.0
2013-02-04 12:05:00,78.9,78.94,78.74,78.84,22800.0,71.3342,71.3704,71.1895,71.2799,22800.0
2013-02-04 12:10:00,78.81,78.88,78.81,78.85,17100.0,71.2528,71.3161,71.2528,71.289,17100.0
2013-02-04 12:15:00,78.85,78.88,78.8,78.85,21300.0,71.289,71.3161,71.2438,71.289,21300.0
2013-02-04 12:20:00,78.85,78.89,78.8,78.81,34700.0,71.289,71.3251,71.2438,71.2528,34700.0
2013-02-04 12:25:00,78.81,78.82,78.81,78.81,25300.0,71.2528,71.2619,71.2528,71.2528,25300.0
2013-02-04 12:30:00,78.81,78.82,78.66,78.79,53900.0,71.2528,71.2619,71.1172,71.2347,53900.0
2013-02-04 12:35:00,78.78,79.44,78.78,79.15,458400.0,71.2257,71.8224,71.2257,71.5602,458400.0
2013-02-04 12:40:00,79.15,79.19,78.9,78.94,63000.0,71.5602,71.5964,71.3342,71.3704,63000.0
2013-02-04 12:45:00,78.96,79.06,78.9,78.98,35100.0,71.3884,71.4788,71.3342,71.4065,35100.0
2013-02-04 12:50:00,78.97,78.97,78.89,78.9,83100.0,71.3975,71.3975,71.3251,71.3342,83100.0
2013-02-04 12:55:00,78.89,78.93,78.52,78.7,35800.0,71.3251,71.3613,70.9906,71.1534,35800.0
2013-02-04 13:00:00,78.72,78.79,78.66,78.79,32500.0,71.1714,71.2347,71.1172,71.2347,32500.0
2013-02-04 13:05:00,78.8,78.85,78.78,78.84,24500.0,71.2438,71.289,71.2257,71.2799,24500.0
2013-02-04 13:10:00,78.83,78.84,78.79,78.83,27700.0,71.2709,71.2799,71.2347,71.2709,27700.0
2013-02-04 13:15:00,78.84,79.07,78.83,78.99,27000.0,71.2799,71.4879,71.2709,71.4156,27000.0
2013-02-04 13:20:00,78.98,78.98,78.85,78.9,14300.0,71.4065,71.4065,71.289,71.3342,14300.0
2013-02-04 13:25:00,78.89,79.0,78.89,78.92,24600.0,71.3251,71.4246,71.3251,71.3523,24600.0
2013-02-04 13:30:00,78.92,78.93,78.88,78.9,23100.0,71.3523,71.3613,71.3161,71.3342,23100.0
2013-02-04 13:35:00,78.89,78.9,78.75,78.86,48900.0,71.3251,71.3342,71.1986,71.298,48900.0
2013-02-04 13:40:00,78.86,78.89,78.69,78.76,59800.0,71.298,71.3251,71.1443,71.2076,59800.0
2013-02-04 13:45:00,78.76,78.87,78.75,78.85,28200.0,71.2076,71.3071,71.1986,71.289,28200.0
2013-02-04 13:50:00,78.85,78.9,78.82,78.83,20500.0,71.289,71.3342,71.2619,71.2709,20500.0
2013-02-04 13:55:00,78.83,78.84,78.72,78.72,23700.0,71.2709,71.2799,71.1714,71.1714,23700.0
2013-02-04 14:00:00,78.73,78.77,78.69,78.75,41300.0,71.1805,71.2167,71.1443,71.1986,41300.0
2013-02-04 14:05:00,78.75,78.76,78.7,78.72,29600.0,71.1986,71.2076,71.1534,71.1714,29600.0
2013-02-04 14:10:00,78.72,78.76,78.71,78.73,29800.0,71.1714,71.2076,71.1624,71.1805,29800.0
2013-02-04 14:15:00,78.73,78.73,78.57,78.64,222700.0,71.1805,71.1805,71.0358,71.0991,222700.0
2013-02-04 14:20:00,78.65,78.74,78.64,78.74,21600.0,71.1082,71.1895,71.0991,71.1895,21600.0
2013-02-04 14:25:00,78.73,78.91,78.73,78.91,32500.0,71.1805,71.3432,71.1805,71.3432,32500.0
2013-02-04 14:30:00,78.92,79.0,78.9,78.92,38200.0,71.3523,71.4246,71.3342,71.3523,38200.0
2013-02-04 14:35:00,78.92,79.0,78.89,78.98,14900.0,71.3523,71.4246,71.3251,71.4065,14900.0
2013-02-04 14:40:00,78.98,78.98,78.81,78.93,17600.0,71.4065,71.4065,71.2528,71.3613,17600.0
2013-02-04 14:45:00,78.95,78.97,78.75,78.77,16300.0,71.3794,71.3975,71.1986,71.2167,16300.0
2013-02-04 14:50:00,78.78,78.89,78.78,78.86,15100.0,71.2257,71.3251,71.2257,71.298,15100.0
2013-02-04 14:55:00,78.85,78.86,78.75,78.75,29800.0,71.289,71.298,71.1986,71.1986,29800.0
2013-02-04 15:00:00,78.76,78.84,78.75,78.84,22700.0,71.2076,71.2799,71.1986,71.2799,22700.0
2013-02-04 15:05:00,78.85,78.88,78.83,78.83,27500.0,71.289,71.3161,71.2709,71.2709,27500.0
2013-02-04 15:10:00,78.8,78.87,78.8,78.87,28900.0,71.2438,71.3071,71.2438,71.3071,28900.0
2013-02-04 15:15:00,78.85,78.86,78.81,78.81,20300.0,71.289,71.298,71.2528,71.2528,20300.0
2013-02-04 15:20:00,78.81,78.82,78.76,78.8,28300.0,71.2528,71.2619,71.2076,71.2438,28300.0
2013-02-04 15:25:00,78.8,78.86,78.79,78.86,40100.0,71.2438,71.298,71.2347,71.298,40100.0
2013-02-04 15:30:00,78.85,78.86,78.75,78.77,45200.0,71.289,71.298,71.1986,71.2167,45200.0
2013-02-04 15:35:00,78.77,78.81,78.75,78.79,56400.0,71.2167,71.2528,71.1986,71.2347,56400.0
2013-02-04 15:40:00,78.79,78.8,78.75,78.77,46700.0,71.2347,71.2438,71.1986,71.2167,46700.0
2013-02-04 15:45:00,78.77,78.86,78.75,78.81,79200.0,71.2167,71.298,71.1986,71.2528,79200.0
2013-02-04 15:50:00,78.8,78.84,78.76,78.81,89900.0,71.2438,71.2799,71.2076,71.2528,89900.0
2013-02-04 15:55:00,78.8,78.93,78.79,78.86,143400.0,71.2438,71.3613,71.2347,71.298,143400.0
2013-02-05 09:30:00,79.25,79.48,78.93,79.0,54400.0,71.6506,71.8586,71.3613,71.4246,54400.0
2013-02-05 09:35:00,79.0,79.25,79.0,79.18,23600.0,71.4246,71.6506,71.4246,71.5873,23600.0
2013-02-05 09:40:00,79.19,79.83,79.17,79.77,66500.0,71.5964,72.175,71.5783,72.1208,66500.0
2013-02-05 09:45:00,79.78,79.8,79.4,79.5,41900.0,72.1298,72.1479,71.7862,71.8767,41900.0
2013-02-05 09:50:00,79.5,79.77,79.45,79.67,417200.0,71.8767,72.1208,71.8314,72.0304,417200.0
2013-02-05 09:55:00,79.66,80.0,79.41,79.59,60900.0,72.0213,72.3287,71.7953,71.958,60900.0
2013-02-05 10:00:00,79.57,79.7,79.5,79.65,37000.0,71.9399,72.0575,71.8767,72.0123,37000.0
2013-02-05 10:05:00,79.66,79.77,79.59,79.67,46400.0,72.0213,72.1208,71.958,72.0304,46400.0
2013-02-05 10:10:00,79.67,79.69,79.51,79.51,19000.0,72.0304,72.0484,71.8857,71.8857,19000.0
2013-02-05 10:15:00,79.51,79.58,79.44,79.45,44800.0,71.8857,71.949,71.8224,71.8314,44800.0
2013-02-05 10:20:00,79.46,79.5,79.46,79.5,19200.0,71.8405,71.8767,71.8405,71.8767,19200.0
2013-02-05 10:25:00,79.49,79.49,79.4,79.47,17800.0,71.8676,71.8676,71.7862,71.8495,17800.0
2013-02-05 10:30:00,79.47,79.64,79.47,79.64,24700.0,71.8495,72.0032,71.8495,72.0032,24700.0
2013-02-05 10:35:00,79.63,79.63,79.56,79.62,18600.0,71.9942,71.9942,71.9309,71.9851,18600.0
2013-02-05 10:40:00,79.63,79.75,79.62,79.73,27500.0,71.9942,72.1027,71.9851,72.0846,27500.0
2013-02-05 10:45:00,79.75,79.76,79.69,79.73,20000.0,72.1027,72.1117,72.0484,72.0846,20000.0
2013-02-05 10:50:00,79.73,79.73,79.68,79.7,21800.0,72.0846,72.0846,72.0394,72.0575,21800.0
2013-02-05 10:55:00,79.7,79.75,79.68,79.69,19000.0,72.0575,72.1027,72.0394,72.0484,19000.0
2013-02-05 11:00:00,79.7,79.75,79.69,79.71,18500.0,72.0575,72.1027,72.0484,72.0665,18500.0
2013-02-05 11:05:00,79.71,79.72,79.69,79.69,31900.0,72.0665,72.0756,72.0484,72.0484,31900.0
2013-02-05 11:10:00,79.69,79.72,79.68,79.7,27700.0,72.0484,72.0756,72.0394,72.0575,27700.0
2013-02-05 11:15:00,79.72,79.84,79.69,79.83,21200.0,72.0756,72.1841,72.0484,72.175,21200.0
2013-02-05 11:20:00,79.83,79.83,79.64,79.72,36100.0,72.175,72.175,72.0032,72.0756,36100.0
2013-02-05 11:25:00,79.7,79.7,79.67,79.68,30700.0,72.0575,72.0575,72.0304,72.0394,30700.0
2013-02-05 11:30:00,79.69,79.7,79.55,79.6,14900.0,72.0484,72.0575,71.9219,71.9671,14900.0
2013-02-05 11:35:00,79.6,79.63,79.59,79.6,9400.0,71.9671,71.9942,71.958,71.9671,9400.0
2013-02-05 11:40:00,79.61,79.68,79.61,79.63,13600.0,71.9761,72.0394,71.9761,71.9942,13600.0
2013-02-05 11:45:00,79.64,79.68,79.62,79.66,8900.0,72.0032,72.0394,71.9851,72.0213,8900.0
2013-02-05 11:50:00,79.66,79.68,79.65,79.67,5300.0,72.0213,72.0394,72.0123,72.0304,5300.0
2013-02-05 11:55:00,79.67,79.67,79.64,79.66,10600.0,72.0304,72.0304,72.0032,72.0213,10600.0
2013-02-05 12:00:00,79.66,79.69,79.65,79.69,6000.0,72.0213,72.0484,72.0123,72.0484,6000.0
2013-02-05 12:05:00,79.69,79.74,79.68,79.69,10200.0,72.0484,72.0936,72.0394,72.0484,10200.0
2013-02-05 12:10:00,79.69,79.81,79.68,79.77,24400.0,72.0484,72.1569,72.0394,72.1208,24400.0
2013-02-05 12:15:00,79.77,79.81,79.76,79.81,6500.0,72.1208,72.1569,72.1117,72.1569,6500.0
2013-02-05 12:20:00,79.81,79.83,79.77,79.78,7600.0,72.1569,72.175,72.1208,72.1298,7600.0
2013-02-05 12:25:00,79.78,79.79,79.76,79.78,7800.0,72.1298,72.1388,72.1117,72.1298,7800.0
2013-02-05 12:30:00,79.78,79.89,79.78,79.89,6000.0,72.1298,72.2293,72.1298,72.2293,6000.0
2013-02-05 12:35:00,79.89,79.92,79.87,79.87,13300.0,72.2293,72.2564,72.2112,72.2112,13300.0
2013-02-05 12:40:00,79.87,79.89,79.84,79.85,14100.0,72.2112,72.2293,72.1841,72.1931,14100.0
2013-02-05 12:45:00,79.86,80.12,79.86,80.09,25400.0,72.2021,72.4372,72.2021,72.4101,25400.0
2013-02-05 12:50:00,80.1,80.12,80.04,80.09,9200.0,72.4191,72.4372,72.3649,72.4101,9200.0
2013-02-05 12:55:00,80.08,80.08,79.77,79.79,20900.0,72.401,72.401,72.1208,72.1388,20900.0
2013-02-05 13:00:00,79.79,79.87,79.79,79.86,9900.0,72.1388,72.2112,72.1388,72.2021,9900.0
2013-02-05 13:05:00,79.87,79.88,79.84,79.85,9000.0,72.2112,72.2202,72.1841,72.1931,9000.0
2013-02-05 13:10:00,79.84,79.86,79.84,79.86,3900.0,72.1841,72.2021,72.1841,72.2021,3900.0
2013-02-05 13:15:00,79.84,79.89,79.81,79.83,28000.0,72.1841,72.2293,72.1569,72.175,28000.0
2013-02-05 13:20:00,79.83,79.85,79.82,79.83,7100.0,72.175,72.1931,72.166,72.175,7100.0
2013-02-05 13:25:00,79.84,80.0,79.84,79.97,11500.0,72.1841,72.3287,72.1841,72.3016,11500.0
2013-02-05 13:30:00,79.97,80.09,79.97,80.07,7800.0,72.3016,72.4101,72.3016,72.392,7800.0
2013-02-05 13:35:00,80.06,80.07,80.0,80.04,10700.0,72.383,72.392,72.3287,72.3649,10700.0
2013-02-05 13:40:00,80.04,80.11,80.04,80.1,8600.0,72.3649,72.4282,72.3649,72.4191,8600.0
2013-02-05 13:45:00,80.09,80.09,79.95,79.97,8600.0,72.4101,72.4101,72.2835,72.3016,8600.0
2013-02-05 13:50:00,79.97,80.05,79.97,79.97,10900.0,72.3016,72.3739,72.3016,72.3016,10900.0
2013-02-05 13:55:00,79.97,80.04,79.97,80.04,11200.0,72.3016,72.3649,72.3016,72.3649,11200.0
2013-02-05 14:00:00,80.03,80.1,80.01,80.09,11300.0,72.3558,72.4191,72.3377,72.4101,11300.0
2013-02-05 14:05:00,80.1,80.23,80.09,80.23,13300.0,72.4191,72.5367,72.4101,72.5367,13300.0
2013-02-05 14:10:00,80.23,80.25,80.19,80.24,10300.0,72.5367,72.5547,72.5005,72.5457,10300.0
2013-02-05 14:15:00,80.25,80.34,80.25,80.32,26900.0,72.5547,72.6361,72.5547,72.618,26900.0
2013-02-05 14:20:00,80.31,80.31,80.15,80.23,10000.0,72.609,72.609,72.4643,72.5367,10000.0
2013-02-05 14:25:00,80.23,80.25,80.21,80.25,9000.0,72.5367,72.5547,72.5186,72.5547,9000.0
2013-02-05 14:30:00,80.25,80.28,80.18,80.19,9900.0,72.5547,72.5819,72.4914,72.5005,9900.0
2013-02-05 14:35:00,80.18,80.24,80.17,80.2,13800.0,72.4914,72.5457,72.4824,72.5095,13800.0
2013-02-05 14:40:00,80.2,80.25,80.2,80.24,13400.0,72.5095,72.5547,72.5095,72.5457,13400.0
2013-02-05 14:45:00,80.25,80.26,80.24,80.24,12100.0,72.5547,72.5638,72.5457,72.5457,12100.0
2013-02-05 14:50:00,80.25,80.25,80.24,80.24,13600.0,72.5547,72.5547,72.5457,72.5457,13600.0
2013-02-05 14:55:00,80.25,80.38,80.25,80.38,31000.0,72.5547,72.6723,72.5547,72.6723,31000.0
2013-02-05 15:00:00,80.37,80.5,80.37,80.49,38800.0,72.6632,72.7808,72.6632,72.7717,38800.0
2013-02-05 15:05:00,80.48,80.48,80.27,80.35,42100.0,72.7627,72.7627,72.5728,72.6451,42100.0
2013-02-05 15:10:00,80.35,80.36,80.3,80.3,23500.0,72.6451,72.6542,72.5999,72.5999,23500.0
2013-02-05 15:15:00,80.3,80.43,80.3,80.4,33200.0,72.5999,72.7175,72.5999,72.6904,33200.0
2013-02-05 15:20:00,80.4,80.49,80.4,80.47,30600.0,72.6904,72.7717,72.6904,72.7536,30600.0
2013-02-05 15:25:00,80.47,80.55,80.46,80.53,41400.0,72.7536,72.826,72.7446,72.8079,41400.0
2013-02-05 15:30:00,80.53,80.6,80.49,80.57,43600.0,72.8079,72.8712,72.7717,72.8441,43600.0
2013-02-05 15:35:00,80.57,80.66,80.57,80.65,33600.0,72.8441,72.9254,72.8441,72.9164,33600.0
2013-02-05 15:40:00,80.65,80.7,80.6,80.64,47100.0,72.9164,72.9616,72.8712,72.9073,47100.0
2013-02-05 15:45:00,80.63,80.64,80.46,80.49,78300.0,72.8983,72.9073,72.7446,72.7717,78300.0
2013-02-05 15:50:00,80.49,80.63,80.49,80.6,98700.0,72.7717,72.8983,72.7717,72.8712,98700.0
2013-02-05 15:55:00,80.6,80.7,80.53,80.64,139300.0,72.8712,72.9616,72.8079,72.9073,139300.0
2013-02-06 09:30:00,80.53,80.53,80.11,80.2,35800.0,72.8079,72.8079,72.4282,72.5095,35800.0
2013-02-06 09:35:00,80.22,80.56,80.22,80.56,27400.0,72.5276,72.835,72.5276,72.835,27400.0
2013-02-06 09:40:00,80.49,80.51,80.27,80.39,23800.0,72.7717,72.7898,72.5728,72.6813,23800.0
2013-02-06 09:45:00,80.4,80.53,80.4,80.49,21000.0,72.6904,72.8079,72.6904,72.7717,21000.0
2013-02-06 09:50:00,80.49,80.63,80.48,80.51,12400.0,72.7717,72.8983,72.7627,72.7898,12400.0
2013-02-06 09:55:00,80.51,80.62,80.48,80.51,19000.0,72.7898,72.8893,72.7627,72.7898,19000.0
2013-02-06 10:00:00,80.52,80.61,80.49,80.58,24700.0,72.7988,72.8802,72.7717,72.8531,24700.0
2013-02-06 10:05:00,80.59,80.64,80.55,80.62,16700.0,72.8621,72.9073,72.826,72.8893,16700.0
2013-02-06 10:10:00,80.61,80.87,80.59,80.84,37800.0,72.8802,73.1153,72.8621,73.0882,37800.0
2013-02-06 10:15:00,80.83,80.83,80.64,80.69,18400.0,73.0791,73.0791,72.9073,72.9525,18400.0
2013-02-06 10:20:00,80.68,80.76,80.65,80.68,26000.0,72.9435,73.0158,72.9164,72.9435,26000.0
2013-02-06 10:25:00,80.68,80.8,80.64,80.8,20600.0,72.9435,73.052,72.9073,73.052,20600.0
2013-02-06 10:30:00,80.8,80.96,80.8,80.93,43900.0,73.052,73.1967,73.052,73.1695,43900.0
2013-02-06 10:35:00,80.91,81.01,80.83,80.99,38600.0,73.1514,73.2419,73.0791,73.2238,38600.0
2013-02-06 10:40:00,80.98,81.1,80.96,81.04,19300.0,73.2147,73.3232,73.1967,73.269,19300.0
2013-02-06 10:45:00,81.03,81.14,80.93,81.12,50200.0,73.2599,73.3594,73.1695,73.3413,50200.0
2013-02-06 10:50:00,81.11,81.17,81.06,81.12,14000.0,73.3323,73.3865,73.2871,73.3413,14000.0
2013-02-06 10:55:00,81.14,81.17,81.09,81.1,19800.0,73.3594,73.3865,73.3142,73.3232,19800.0
2013-02-06 11:00:00,81.09,81.13,81.05,81.11,11700.0,73.3142,73.3504,73.278,73.3323,11700.0
2013-02-06 11:05:00,81.11,81.13,81.01,81.02,10100.0,73.3323,73.3504,73.2419,73.2509,10100.0
2013-02-06 11:10:00,81.0,81.08,80.97,81.04,13300.0,73.2328,73.3051,73.2057,73.269,13300.0
2013-02-06 11:15:00,81.05,81.13,81.05,81.1,8300.0,73.278,73.3504,73.278,73.3232,8300.0
2013-02-06 11:20:00,81.11,81.16,81.06,81.14,10800.0,73.3323,73.3775,73.2871,73.3594,10800.0
2013-02-06 11:25:00,81.16,81.17,81.12,81.15,15600.0,73.3775,73.3865,73.3413,73.3684,15600.0
2013-02-06 11:30:00,81.16,81.17,81.1,81.1,7500.0,73.3775,73.3865,73.3232,73.3232,7500.0
2013-02-06 11:35:00,81.11,81.14,81.06,81.07,12700.0,73.3323,73.3594,73.2871,73.2961,12700.0
2013-02-06 11:40:00,81.09,81.19,81.07,81.09,11200.0,73.3142,73.4046,73.2961,73.3142,11200.0
2013-02-06 11:45:00,81.06,81.07,80.93,80.95,11700.0,73.2871,73.2961,73.1695,73.1876,11700.0
2013-02-06 11:50:00,80.95,80.95,80.86,80.94,17900.0,73.1876,73.1876,73.1062,73.1786,17900.0
2013-02-06 11:55:00,80.95,81.06,80.95,81.06,15900.0,73.1876,73.2871,73.1876,73.2871,15900.0
2013-02-06 12:00:00,81.05,81.14,81.05,81.08,14700.0,73.278,73.3594,73.278,73.3051,14700.0
2013-02-06 12:05:00,81.07,81.14,81.07,81.12,13300.0,73.2961,73.3594,73.2961,73.3413,13300.0
2013-02-06 12:10:00,81.12,81.25,81.11,81.22,19900.0,73.3413,73.4588,73.3323,73.4317,19900.0
2013-02-06 12:15:00,81.2,81.21,81.04,81.04,22200.0,73.4136,73.4227,73.269,73.269,22200.0
2013-02-06 12:20:00,81.04,81.17,80.99,81.14,40400.0,73.269,73.3865,73.2238,73.3594,40400.0
2013-02-06 12:25:00,81.14,81.17,81.09,81.09,10600.0,73.3594,73.3865,73.3142,73.3142,10600.0
2013-02-06 12:30:00,81.07,81.1,80.97,80.99,8900.0,73.2961,73.3232,73.2057,73.2238,8900.0
2013-02-06 12:35:00,80.99,81.12,80.96,81.04,45500.0,73.2238,73.3413,73.1967,73.269,45500.0
2013-02-06 12:40:00,81.02,81.09,81.02,81.09,10100.0,73.2509,73.3142,73.2509,73.3142,10100.0
2013-02-06 12:45:00,81.1,81.18,81.05,81.05,22600.0,73.3232,73.3956,73.278,73.278,22600.0
2013-02-06 12:50:00,81.06,81.16,81.06,81.15,15900.0,73.2871,73.3775,73.2871,73.3684,15900.0
2013-02-06 12:55:00,81.14,81.19,81.07,81.16,89600.0,73.3594,73.4046,73.2961,73.3775,89600.0
2013-02-06 13:00:00,81.16,81.18,81.09,81.12,56900.0,73.3775,73.3956,73.3142,73.3413,56900.0
2013-02-06 13:05:00,81.13,81.3,81.11,81.29,24200.0,73.3504,73.5041,73.3323,73.495,24200.0
2013-02-06 13:10:00,81.31,81.32,81.22,81.22,19900.0,73.5131,73.5221,73.4317,73.4317,19900.0
2013-02-06 13:15:00,81.23,81.23,81.12,81.13,9800.0,73.4408,73.4408,73.3413,73.3504,9800.0
2013-02-06 13:20:00,81.12,81.12,80.97,80.97,11100.0,73.3413,73.3413,73.2057,73.2057,11100.0
2013-02-06 13:25:00,80.97,81.09,80.97,81.08,11000.0,73.2057,73.3142,73.2057,73.3051,11000.0
2013-02-06 13:30:00,81.07,81.08,81.03,81.06,11600.0,73.2961,73.3051,73.2599,73.2871,11600.0
2013-02-06 13:35:00,81.05,81.07,81.05,81.07,7400.0,73.278,73.2961,73.278,73.2961,7400.0
2013-02-06 13:40:00,81.07,81.09,81.05,81.08,7300.0,73.2961,73.3142,73.278,73.3051,7300.0
2013-02-06 13:45:00,81.08,81.15,81.08,81.14,8700.0,73.3051,73.3684,73.3051,73.3594,8700.0
2013-02-06 13:50:00,81.14,81.15,81.09,81.12,12600.0,73.3594,73.3684,73.3142,73.3413,12600.0
2013-02-06 13:55:00,81.12,81.12,81.06,81.06,6500.0,73.3413,73.3413,73.2871,73.2871,6500.0
2013-02-06 14:00:00,81.06,81.1,81.06,81.1,9500.0,73.2871,73.3232,73.2871,73.3232,9500.0
2013-02-06 14:05:00,81.1,81.11,80.99,81.0,8300.0,73.3232,73.3323,73.2238,73.2328,8300.0
2013-02-06 14:10:00,81.01,81.05,81.0,81.02,7600.0,73.2419,73.278,73.2328,73.2509,7600.0
2013-02-06 14:15:00,81.03,81.05,81.02,81.04,5400.0,73.2599,73.278,73.2509,73.269,5400.0
2013-02-06 14:20:00,81.05,81.08,81.04,81.04,13500.0,73.278,73.3051,73.269,73.269,13500.0
2013-02-06 14:25:00,81.04,81.09,81.03,81.03,102600.0,73.269,73.3142,73.2599,73.2599,102600.0
2013-02-06 14:30:00,81.02,81.08,80.99,81.01,21300.0,73.2509,73.3051,73.2238,73.2419,21300.0
2013-02-06 14:35:00,81.01,81.06,80.98,81.06,11900.0,73.2419,73.2871,73.2147,73.2871,11900.0
2013-02-06 14:40:00,81.06,81.08,81.05,81.07,7200.0,73.2871,73.3051,73.278,73.2961,7200.0
2013-02-06 14:45:00,81.06,81.09,81.06,81.09,5700.0,73.2871,73.3142,73.2871,73.3142,5700.0
2013-02-06 14:50:00,81.09,81.11,81.05,81.05,11800.0,73.3142,73.3323,73.278,73.278,11800.0
2013-02-06 14:55:00,81.05,81.11,81.05,81.08,11000.0,73.278,73.3323,73.278,73.3051,11000.0
2013-02-06 15:00:00,81.07,81.09,81.03,81.03,7600.0,73.2961,73.3142,73.2599,73.2599,7600.0
2013-02-06 15:05:00,81.03,81.08,81.01,81.03,45200.0,73.2599,73.3051,73.2419,73.2599,45200.0
2013-02-06 15:10:00,81.04,81.09,81.04,81.09,17200.0,73.269,73.3142,73.269,73.3142,17200.0
2013-02-06 15:15:00,81.08,81.1,81.05,81.07,15600.0,73.3051,73.3232,73.278,73.2961,15600.0
2013-02-06 15:20:00,81.06,81.16,81.06,81.08,27800.0,73.2871,73.3775,73.2871,73.3051,27800.0
2013-02-06 15:25:00,81.07,81.11,80.99,81.11,26800.0,73.2961,73.3323,73.2238,73.3323,26800.0
2013-02-06 15:30:00,81.12,81.18,81.09,81.16,38900.0,73.3413,73.3956,73.3142,73.3775,38900.0
2013-02-06 15:35:00,81.15,81.19,81.14,81.15,18000.0,73.3684,73.4046,73.3594,73.3684,18000.0
2013-02-06 15:40:00,81.15,81.2,81.14,81.17,24800.0,73.3684,73.4136,73.3594,73.3865,24800.0
2013-02-06 15:45:00,81.18,81.2,81.13,81.15,32400.0,73.3956,73.4136,73.3504,73.3684,32400.0
2013-02-06 15:50:00,81.15,81.19,81.13,81.13,36700.0,73.3684,73.4046,73.3504,73.3504,36700.0
2013-02-06 15:55:00,81.14,81.32,81.14,81.24,63900.0,73.3594,73.5221,73.3594,73.4498,63900.0
2013-02-07 09:30:00,81.07,81.63,81.07,81.47,33500.0,73.2961,73.8024,73.2961,73.6577,33500.0
2013-02-07 09:35:00,81.44,81.47,81.09,81.18,14200.0,73.6306,73.6577,73.3142,73.3956,14200.0
2013-02-07 09:40:00,81.15,81.19,81.02,81.14,19200.0,73.3684,73.4046,73.2509,73.3594,19200.0
2013-02-07 09:45:00,81.14,81.25,81.14,81.15,22900.0,73.3594,73.4588,73.3594,73.3684,22900.0
2013-02-07 09:50:00,81.16,81.29,81.07,81.19,21900.0,73.3775,73.495,73.2961,73.4046,21900.0
2013-02-07 09:55:00,81.2,81.25,81.13,81.19,39500.0,73.4136,73.4588,73.3504,73.4046,39500.0
2013-02-07 10:00:00,81.18,81.28,81.12,81.17,23900.0,73.3956,73.486,73.3413,73.3865,23900.0
2013-02-07 10:05:00,81.17,81.2,81.12,81.16,27200.0,73.3865,73.4136,73.3413,73.3775,27200.0
2013-02-07 10:10:00,81.18,81.2,80.83,80.95,74000.0,73.3956,73.4136,73.0791,73.1876,74000.0
2013-02-07 10:15:00,80.95,80.98,80.88,80.91,16800.0,73.1876,73.2147,73.1243,73.1514,16800.0
2013-02-07 10:20:00,80.9,81.0,80.76,80.85,17600.0,73.1424,73.2328,73.0158,73.0972,17600.0
2013-02-07 10:25:00,80.83,80.91,80.7,80.85,28000.0,73.0791,73.1514,72.9616,73.0972,28000.0
2013-02-07 10:30:00,80.86,80.91,80.84,80.86,28100.0,73.1062,73.1514,73.0882,73.1062,28100.0
2013-02-07 10:35:00,80.85,80.91,80.66,80.69,22200.0,73.0972,73.1514,72.9254,72.9525,22200.0
2013-02-07 10:40:00,80.66,80.67,80.47,80.5,16900.0,72.9254,72.9345,72.7536,72.7808,16900.0
2013-02-07 10:45:00,80.49,80.63,80.48,80.6,20200.0,72.7717,72.8983,72.7627,72.8712,20200.0
2013-02-07 10:50:00,80.6,80.67,80.57,80.64,11800.0,72.8712,72.9345,72.8441,72.9073,11800.0
2013-02-07 10:55:00,80.68,80.84,80.61,80.66,10400.0,72.9435,73.0882,72.8802,72.9254,10400.0
2013-02-07 11:00:00,80.68,80.7,80.61,80.61,12600.0,72.9435,72.9616,72.8802,72.8802,12600.0
2013-02-07 11:05:00,80.62,80.7,80.6,80.69,5700.0,72.8893,72.9616,72.8712,72.9525,5700.0
2013-02-07 11:10:00,80.69,80.74,80.6,80.72,10600.0,72.9525,72.9977,72.8712,72.9797,10600.0
2013-02-07 11:15:00,80.7,80.74,80.67,80.7,10200.0,72.9616,72.9977,72.9345,72.9616,10200.0
2013-02-07 11:20:00,80.71,80.78,80.7,80.78,11700.0,72.9706,73.0339,72.9616,73.0339,11700.0
2013-02-07 11:25:00,80.79,80.79,80.74,80.77,12100.0,73.043,73.043,72.9977,73.0249,12100.0
2013-02-07 11:30:00,80.78,80.79,80.72,80.79,19300.0,73.0339,73.043,72.9797,73.043,19300.0
2013-02-07 11:35:00,80.79,80.83,80.7,80.71,10300.0,73.043,73.0791,72.9616,72.9706,10300.0
2013-02-07 11:40:00,80.73,80.73,80.51,80.65,26400.0,72.9887,72.9887,72.7898,72.9164,26400.0
2013-02-07 11:45:00,80.63,80.69,80.5,80.5,11200.0,72.8983,72.9525,72.7808,72.7808,11200.0
2013-02-07 11:50:00,80.51,80.61,80.51,80.56,8300.0,72.7898,72.8802,72.7898,72.835,8300.0
2013-02-07 11:55:00,80.58,80.59,80.5,80.53,17400.0,72.8531,72.8621,72.7808,72.8079,17400.0
2013-02-07 12:00:00,80.54,80.76,80.5,80.75,49700.0,72.8169,73.0158,72.7808,73.0068,49700.0
2013-02-07 12:05:00,80.75,80.75,80.57,80.58,7500.0,73.0068,73.0068,72.8441,72.8531,7500.0
2013-02-07 12:10:00,80.58,80.83,80.58,80.83,14100.0,72.8531,73.0791,72.8531,73.0791,14100.0
2013-02-07 12:15:00,80.82,80.85,80.69,80.7,14000.0,73.0701,73.0972,72.9525,72.9616,14000.0
2013-02-07 12:20:00,80.71,80.74,80.68,80.7,8800.0,72.9706,72.9977,72.9435,72.9616,8800.0
2013-02-07 12:25:00,80.72,80.78,80.67,80.78,7500.0,72.9797,73.0339,72.9345,73.0339,7500.0
2013-02-07 12:30:00,80.79,80.9,80.77,80.84,10100.0,73.043,73.1424,73.0249,73.0882,10100.0
2013-02-07 12:35:00,80.86,80.96,80.86,80.88,12800.0,73.1062,73.1967,73.1062,73.1243,12800.0
2013-02-07 12:40:00,80.88,80.99,80.88,80.97,5000.0,73.1243,73.2238,73.1243,73.2057,5000.0
2013-02-07 12:45:00,81.0,81.05,81.0,81.01,8900.0,73.2328,73.278,73.2328,73.2419,8900.0
2013-02-07 12:50:00,81.03,81.05,80.97,81.02,10100.0,73.2599,73.278,73.2057,73.2509,10100.0
2013-02-07 12:55:00,81.02,81.02,80.92,81.01,17000.0,73.2509,73.2509,73.1605,73.2419,17000.0
2013-02-07 13:00:00,81.01,81.03,80.92,80.97,5900.0,73.2419,73.2599,73.1605,73.2057,5900.0
2013-02-07 13:05:00,80.98,80.98,80.86,80.9,4200.0,73.2147,73.2147,73.1062,73.1424,4200.0
2013-02-07 13:10:00,80.91,80.97,80.9,80.94,8900.0,73.1514,73.2057,73.1424,73.1786,8900.0
2013-02-07 13:15:00,80.93,80.99,80.9,80.99,5100.0,73.1695,73.2238,73.1424,73.2238,5100.0
2013-02-07 13:20:00,80.98,81.01,80.95,81.01,6400.0,73.2147,73.2419,73.1876,73.2419,6400.0
2013-02-07 13:25:00,81.01,81.11,81.0,81.03,6400.0,73.2419,73.3323,73.2328,73.2599,6400.0
2013-02-07 13:30:00,81.03,81.11,81.03,81.08,5800.0,73.2599,73.3323,73.2599,73.3051,5800.0
2013-02-07 13:35:00,81.08,81.11,81.01,81.03,20600.0,73.3051,73.3323,73.2419,73.2599,20600.0
2013-02-07 13:40:00,81.02,81.06,80.99,81.06,12800.0,73.2509,73.2871,73.2238,73.2871,12800.0
2013-02-07 13:45:00,81.05,81.08,81.0,81.05,82200.0,73.278,73.3051,73.2328,73.278,82200.0
2013-02-07 13:50:00,81.05,81.07,81.02,81.05,10100.0,73.278,73.2961,73.2509,73.278,10100.0
2013-02-07 13:55:00,81.05,81.09,81.05,81.07,11000.0,73.278,73.3142,73.278,73.2961,11000.0
2013-02-07 14:00:00,81.08,81.22,81.08,81.17,27400.0,73.3051,73.4317,73.3051,73.3865,27400.0
2013-02-07 14:05:00,81.18,81.25,81.18,81.23,7600.0,73.3956,73.4588,73.3956,73.4408,7600.0
2013-02-07 14:10:00,81.22,81.3,81.21,81.3,6000.0,73.4317,73.5041,73.4227,73.5041,6000.0
2013-02-07 14:15:00,81.3,81.31,81.25,81.27,9800.0,73.5041,73.5131,73.4588,73.4769,9800.0
2013-02-07 14:20:00,81.28,81.34,81.27,81.29,4400.0,73.486,73.5402,73.4769,73.495,4400.0
2013-02-07 14:25:00,81.29,81.34,81.29,81.31,5100.0,73.495,73.5402,73.495,73.5131,5100.0
2013-02-07 14:30:00,81.31,81.31,81.21,81.22,8500.0,73.5131,73.5131,73.4227,73.4317,8500.0
2013-02-07 14:35:00,81.22,81.25,81.12,81.12,14400.0,73.4317,73.4588,73.3413,73.3413,14400.0
2013-02-07 14:40:00,81.1,81.18,81.06,81.16,27500.0,73.3232,73.3956,73.2871,73.3775,27500.0
2013-02-07 14:45:00,81.16,81.21,81.16,81.17,17200.0,73.3775,73.4227,73.3775,73.3865,17200.0
2013-02-07 14:50:00,81.17,81.18,81.12,81.17,40000.0,73.3865,73.3956,73.3413,73.3865,40000.0
2013-02-07 14:55:00,81.16,81.18,81.07,81.14,13900.0,73.3775,73.3956,73.2961,73.3594,13900.0
2013-02-07 15:00:00,81.15,81.16,81.09,81.11,8400.0,73.3684,73.3775,73.3142,73.3323,8400.0
2013-02-07 15:05:00,81.12,81.23,81.12,81.2,14900.0,73.3413,73.4408,73.3413,73.4136,14900.0
2013-02-07 15:10:00,81.2,81.28,81.16,81.25,15700.0,73.4136,73.486,73.3775,73.4588,15700.0
2013-02-07 15:15:00,81.27,81.34,81.26,81.34,10400.0,73.4769,73.5402,73.4679,73.5402,10400.0
2013-02-07 15:20:00,81.34,81.39,81.3,81.37,17700.0,73.5402,73.5854,73.5041,73.5673,17700.0
2013-02-07 15:25:00,81.37,81.39,81.31,81.36,19400.0,73.5673,73.5854,73.5131,73.5583,19400.0
2013-02-07 15:30:00,81.36,81.42,81.33,81.39,28900.0,73.5583,73.6125,73.5312,73.5854,28900.0
2013-02-07 15:35:00,81.39,81.5,81.33,81.48,94400.0,73.5854,73.6849,73.5312,73.6668,94400.0
2013-02-07 15:40:00,81.48,81.52,81.43,81.44,17200.0,73.6668,73.703,73.6216,73.6306,17200.0
2013-02-07 15:45:00,81.43,81.44,81.39,81.41,24800.0,73.6216,73.6306,73.5854,73.6035,24800.0
2013-02-07 15:50:00,81.41,81.48,81.4,81.48,54500.0,73.6035,73.6668,73.5945,73.6668,54500.0
2013-02-07 15:55:00,81.49,81.52,81.42,81.52,73000.0,73.6758,73.703,73.6125,73.703,73000.0
2013-02-08 09:30:00,81.87,81.87,81.29,81.29,27900.0,74.0194,74.0194,73.495,73.495,27900.0
2013-02-08 09:35:00,81.29,81.59,81.29,81.48,21400.0,73.495,73.7662,73.495,73.6668,21400.0
2013-02-08 09:40:00,81.51,81.59,81.45,81.56,40200.0,73.6939,73.7662,73.6397,73.7391,40200.0
2013-02-08 09:45:00,81.57,81.7,81.55,81.6,41300.0,73.7482,73.8657,73.7301,73.7753,41300.0
2013-02-08 09:50:00,81.6,81.77,81.59,81.73,22300.0,73.7753,73.929,73.7662,73.8928,22300.0
2013-02-08 09:55:00,81.73,81.73,81.65,81.66,22300.0,73.8928,73.8928,73.8205,73.8295,22300.0
2013-02-08 10:00:00,81.65,81.77,81.65,81.76,20800.0,73.8205,73.929,73.8205,73.9199,20800.0
2013-02-08 10:05:00,81.75,81.76,81.64,81.7,18100.0,73.9109,73.9199,73.8114,73.8657,18100.0
2013-02-08 10:10:00,81.71,81.71,81.51,81.53,17400.0,73.8747,73.8747,73.6939,73.712,17400.0
2013-02-08 10:15:00,81.53,81.54,81.39,81.41,24500.0,73.712,73.721,73.5854,73.6035,24500.0
2013-02-08 10:20:00,81.41,81.57,81.41,81.57,38400.0,73.6035,73.7482,73.6035,73.7482,38400.0
2013-02-08 10:25:00,81.58,81.6,81.49,81.52,42700.0,73.7572,73.7753,73.6758,73.703,42700.0
2013-02-08 10:30:00,81.53,81.56,81.45,81.5,41000.0,73.712,73.7391,73.6397,73.6849,41000.0
2013-02-08 10:35:00,81.5,81.68,81.45,81.6,51200.0,73.6849,73.8476,73.6397,73.7753,51200.0
2013-02-08 10:40:00,81.6,81.61,81.47,81.6,152300.0,73.7753,73.7843,73.6577,73.7753,152300.0
2013-02-08 10:45:00,81.59,81.59,81.51,81.53,285500.0,73.7662,73.7662,73.6939,73.712,285500.0
2013-02-08 10:50:00,81.53,81.62,81.48,81.61,75500.0,73.712,73.7934,73.6668,73.7843,75500.0
2013-02-08 10:55:00,81.61,81.68,81.58,81.6,19800.0,73.7843,73.8476,73.7572,73.7753,19800.0
2013-02-08 11:00:00,81.61,81.63,81.56,81.56,11900.0,73.7843,73.8024,73.7391,73.7391,11900.0
2013-02-08 11:05:00,81.55,81.7,81.55,81.69,43800.0,73.7301,73.8657,73.7301,73.8567,43800.0
2013-02-08 11:10:00,81.69,81.7,81.6,81.62,17100.0,73.8567,73.8657,73.7753,73.7934,17100.0
2013-02-08 11:15:00,81.63,81.63,81.6,81.62,16000.0,73.8024,73.8024,73.7753,73.7934,16000.0
2013-02-08 11:20:00,81.62,81.63,81.6,81.63,23200.0,73.7934,73.8024,73.7753,73.8024,23200.0
2013-02-08 11:25:00,81.64,81.73,81.64,81.69,10300.0,73.8114,73.8928,73.8114,73.8567,10300.0
2013-02-08 11:30:00,81.68,81.68,81.59,81.59,18100.0,73.8476,73.8476,73.7662,73.7662,18100.0
2013-02-08 11:35:00,81.6,81.61,81.58,81.6,32600.0,73.7753,73.7843,73.7572,73.7753,32600.0
2013-02-08 11:40:00,81.6,81.64,81.56,81.56,73000.0,73.7753,73.8114,73.7391,73.7391,73000.0
2013-02-08 11:45:00,81.57,81.61,81.5,81.5,51700.0,73.7482,73.7843,73.6849,73.6849,51700.0
2013-02-08 11:50:00,81.5,81.51,81.47,81.49,11700.0,73.6849,73.6939,73.6577,73.6758,11700.0
2013-02-08 11:55:00,81.49,81.54,81.46,81.53,28800.0,73.6758,73.721,73.6487,73.712,28800.0
2013-02-08 12:00:00,81.54,81.56,81.5,81.51,35700.0,73.721,73.7391,73.6849,73.6939,35700.0
2013-02-08 12:05:00,81.53,81.56,81.5,81.52,12300.0,73.712,73.7391,73.6849,73.703,12300.0
2013-02-08 12:10:00,81.51,81.59,81.51,81.53,9100.0,73.6939,73.7662,73.6939,73.712,9100.0
2013-02-08 12:15:00,81.51,81.56,81.47,81.52,41600.0,73.6939,73.7391,73.6577,73.703,41600.0
2013-02-08 12:20:00,81.52,81.53,81.48,81.5,27500.0,73.703,73.712,73.6668,73.6849,27500.0
2013-02-08 12:25:00,81.5,81.55,81.49,81.53,25400.0,73.6849,73.7301,73.6758,73.712,25400.0
2013-02-08 12:30:00,81.53,81.6,81.52,81.55,18400.0,73.712,73.7753,73.703,73.7301,18400.0
2013-02-08 12:35:00,81.55,81.58,81.53,81.58,7500.0,73.7301,73.7572,73.712,73.7572,7500.0
2013-02-08 12:40:00,81.57,81.58,81.53,81.53,9800.0,73.7482,73.7572,73.712,73.712,9800.0
2013-02-08 12:45:00,81.52,81.53,81.49,81.53,16800.0,73.703,73.712,73.6758,73.712,16800.0
2013-02-08 12:50:00,81.53,81.57,81.52,81.54,9900.0,73.712,73.7482,73.703,73.721,9900.0
2013-02-08 12:55:00,81.54,81.59,81.54,81.58,4800.0,73.721,73.7662,73.721,73.7572,4800.0
2013-02-08 13:00:00,81.58,81.59,81.52,81.52,7200.0,73.7572,73.7662,73.703,73.703,7200.0
2013-02-08 13:05:00,81.52,81.57,81.51,81.55,27800.0,73.703,73.7482,73.6939,73.7301,27800.0
2013-02-08 13:10:00,81.55,81.56,81.53,81.53,12800.0,73.7301,73.7391,73.712,73.712,12800.0
2013-02-08 13:15:00,81.54,81.55,81.52,81.52,11200.0,73.721,73.7301,73.703,73.703,11200.0
2013-02-08 13:20:00,81.53,81.54,81.52,81.53,15300.0,73.712,73.721,73.703,73.712,15300.0
2013-02-08 13:25:00,81.53,81.54,81.52,81.53,13400.0,73.712,73.721,73.703,73.712,13400.0
2013-02-08 13:30:00,81.54,81.57,81.53,81.57,12800.0,73.721,73.7482,73.712,73.7482,12800.0
2013-02-08 13:35:00,81.58,81.63,81.57,81.6,34300.0,73.7572,73.8024,73.7482,73.7753,34300.0
2013-02-08 13:40:00,81.59,81.61,81.59,81.6,15100.0,73.7662,73.7843,73.7662,73.7753,15100.0
2013-02-08 13:45:00,81.61,81.62,81.6,81.62,6400.0,73.7843,73.7934,73.7753,73.7934,6400.0
2013-02-08 13:50:00,81.62,81.65,81.61,81.61,16500.0,73.7934,73.8205,73.7843,73.7843,16500.0
2013-02-08 13:55:00,81.61,81.63,81.55,81.58,22500.0,73.7843,73.8024,73.7301,73.7572,22500.0
2013-02-08 14:00:00,81.59,81.59,81.55,81.57,10300.0,73.7662,73.7662,73.7301,73.7482,10300.0
2013-02-08 14:05:00,81.56,81.58,81.55,81.56,6500.0,73.7391,73.7572,73.7301,73.7391,6500.0
2013-02-08 14:10:00,81.56,81.59,81.51,81.53,20900.0,73.7391,73.7662,73.6939,73.712,20900.0
2013-02-08 14:15:00,81.53,81.55,81.51,81.54,21400.0,73.712,73.7301,73.6939,73.721,21400.0
2013-02-08 14:20:00,81.53,81.54,81.51,81.51,43300.0,73.712,73.721,73.6939,73.6939,43300.0
2013-02-08 14:25:00,81.52,81.52,81.48,81.52,117300.0,73.703,73.703,73.6668,73.703,117300.0
2013-02-08 14:30:00,81.52,81.58,81.51,81.57,36500.0,73.703,73.7572,73.6939,73.7482,36500.0
2013-02-08 14:35:00,81.56,81.56,81.53,81.54,24400.0,73.7391,73.7391,73.712,73.721,24400.0
2013-02-08 14:40:00,81.54,81.55,81.49,81.5,74000.0,73.721,73.7301,73.6758,73.6849,74000.0
2013-02-08 14:45:00,81.48,81.52,81.48,81.49,22900.0,73.6668,73.703,73.6668,73.6758,22900.0
2013-02-08 14:50:00,81.5,81.51,81.48,81.51,27400.0,73.6849,73.6939,73.6668,73.6939,27400.0
2013-02-08 14:55:00,81.52,81.67,81.48,81.59,31600.0,73.703,73.8386,73.6668,73.7662,31600.0
2013-02-08 15:00:00,81.59,81.59,81.49,81.52,27900.0,73.7662,73.7662,73.6758,73.703,27900.0
2013-02-08 15:05:00,81.52,81.54,81.41,81.42,58400.0,73.703,73.721,73.6035,73.6125,58400.0
2013-02-08 15:10:00,81.41,81.43,81.39,81.41,18000.0,73.6035,73.6216,73.5854,73.6035,18000.0
2013-02-08 15:15:00,81.41,81.41,81.35,81.35,24300.0,73.6035,73.6035,73.5493,73.5493,24300.0
2013-02-08 15:20:00,81.35,81.36,81.33,81.33,21500.0,73.5493,73.5583,73.5312,73.5312,21500.0
2013-02-08 15:25:00,81.33,81.33,81.25,81.28,26100.0,73.5312,73.5312,73.4588,73.486,26100.0
2013-02-08 15:30:00,81.27,81.33,81.26,81.32,59400.0,73.4769,73.5312,73.4679,73.5221,59400.0
2013-02-08 15:35:00,81.32,81.32,81.3,81.32,25200.0,73.5221,73.5221,73.5041,73.5221,25200.0
2013-02-08 15:40:00,81.32,81.32,81.29,81.29,24800.0,73.5221,73.5221,73.495,73.495,24800.0
2013-02-08 15:45:00,81.29,81.35,81.19,81.19,46300.0,73.495,73.5493,73.4046,73.4046,46300.0
2013-02-08 15:50:00,81.2,81.29,81.19,81.27,44900.0,73.4136,73.495,73.4046,73.4769,44900.0
2013-02-08 15:55:00,81.29,81.35,81.28,81.35,44200.0,73.495,73.5493,73.486,73.5493,44200.0
2013-02-11 09:30:00,81.16,81.2,80.68,80.7,35800.0,73.3775,73.4136,72.9435,72.9616,35800.0
2013-02-11 09:35:00,80.7,80.81,80.31,80.4,33400.0,72.9616,73.061,72.609,72.6904,33400.0
2013-02-11 09:40:00,80.47,80.64,80.39,80.43,27600.0,72.7536,72.9073,72.6813,72.7175,27600.0
2013-02-11 09:45:00,80.41,80.45,80.11,80.25,38800.0,72.6994,72.7356,72.4282,72.5547,38800.0
2013-02-11 09:50:00,80.26,80.33,80.25,80.31,68600.0,72.5638,72.6271,72.5547,72.609,68600.0
2013-02-11 09:55:00,80.3,80.42,80.26,80.34,34200.0,72.5999,72.7084,72.5638,72.6361,34200.0
2013-02-11 10:00:00,80.32,80.43,80.25,80.42,65400.0,72.618,72.7175,72.5547,72.7084,65400.0
2013-02-11 10:05:00,80.42,80.55,80.3,80.47,101800.0,72.7084,72.826,72.5999,72.7536,101800.0
2013-02-11 10:10:00,80.47,80.49,80.34,80.36,36400.0,72.7536,72.7717,72.6361,72.6542,36400.0
2013-02-11 10:15:00,80.37,80.39,80.3,80.31,20200.0,72.6632,72.6813,72.5999,72.609,20200.0
2013-02-11 10:20:00,80.32,80.4,80.26,80.31,34700.0,72.618,72.6904,72.5638,72.609,34700.0
2013-02-11 10:25:00,80.29,80.45,80.29,80.41,24300.0,72.5909,72.7356,72.5909,72.6994,24300.0
2013-02-11 10:30:00,80.41,80.44,80.07,80.07,75900.0,72.6994,72.7265,72.392,72.392,75900.0
2013-02-11 10:35:00,80.07,80.26,80.03,80.2,50600.0,72.392,72.5638,72.3558,72.5095,50600.0
2013-02-11 10:40:00,80.22,80.32,80.22,80.27,16600.0,72.5276,72.618,72.5276,72.5728,16600.0
2013-02-11 10:45:00,80.28,80.37,80.23,80.23,29400.0,72.5819,72.6632,72.5367,72.5367,29400.0
2013-02-11 10:50:00,80.22,80.28,80.19,80.27,26400.0,72.5276,72.5819,72.5005,72.5728,26400.0
2013-02-11 10:55:00,80.26,80.35,80.25,80.34,13600.0,72.5638,72.6451,72.5547,72.6361,13600.0
2013-02-11 11:00:00,80.32,80.38,80.32,80.36,14200.0,72.618,72.6723,72.618,72.6542,14200.0
2013-02-11 11:05:00,80.35,80.41,80.34,80.4,14200.0,72.6451,72.6994,72.6361,72.6904,14200.0
2013-02-11 11:10:00,80.42,80.42,80.35,80.37,20800.0,72.7084,72.7084,72.6451,72.6632,20800.0
2013-02-11 11:15:00,80.37,80.38,80.34,80.36,19400.0,72.6632,72.6723,72.6361,72.6542,19400.0
2013-02-11 11:20:00,80.36,80.42,80.35,80.38,14100.0,72.6542,72.7084,72.6451,72.6723,14100.0
2013-02-11 11:25:00,80.38,80.41,80.32,80.35,16200.0,72.6723,72.6994,72.618,72.6451,16200.0
2013-02-11 11:30:00,80.35,80.47,80.34,80.44,18600.0,72.6451,72.7536,72.6361,72.7265,18600.0
2013-02-11 11:35:00,80.43,80.6,80.34,80.35,34100.0,72.7175,72.8712,72.6361,72.6451,34100.0
2013-02-11 11:40:00,80.35,80.36,80.29,80.29,30500.0,72.6451,72.6542,72.5909,72.5909,30500.0
2013-02-11 11:45:00,80.3,80.57,80.29,80.57,14600.0,72.5999,72.8441,72.5909,72.8441,14600.0
2013-02-11 11:50:00,80.57,80.73,80.57,80.66,20200.0,72.8441,72.9887,72.8441,72.9254,20200.0
2013-02-11 11:55:00,80.68,80.74,80.66,80.71,14200.0,72.9435,72.9977,72.9254,72.9706,14200.0
2013-02-11 12:00:00,80.72,80.83,80.7,80.81,17000.0,72.9797,73.0791,72.9616,73.061,17000.0
2013-02-11 12:05:00,80.8,80.92,80.8,80.89,13800.0,73.052,73.1605,73.052,73.1334,13800.0
2013-02-11 12:10:00,80.88,80.89,80.68,80.69,27200.0,73.1243,73.1334,72.9435,72.9525,27200.0
2013-02-11 12:15:00,80.69,80.7,80.47,80.48,35300.0,72.9525,72.9616,72.7536,72.7627,35300.0
2013-02-11 12:20:00,80.49,80.52,80.44,80.46,19700.0,72.7717,72.7988,72.7265,72.7446,19700.0
2013-02-11 12:25:00,80.46,80.5,80.45,80.49,15100.0,72.7446,72.7808,72.7356,72.7717,15100.0
2013-02-11 12:30:00,80.49,80.6,80.46,80.48,20900.0,72.7717,72.8712,72.7446,72.7627,20900.0
2013-02-11 12:35:00,80.49,80.49,80.35,80.35,31600.0,72.7717,72.7717,72.6451,72.6451,31600.0
2013-02-11 12:40:00,80.38,80.44,80.35,80.36,24300.0,72.6723,72.7265,72.6451,72.6542,24300.0
2013-02-11 12:45:00,80.35,80.41,80.35,80.39,29700.0,72.6451,72.6994,72.6451,72.6813,29700.0
2013-02-11 12:50:00,80.36,80.41,80.27,80.4,28000.0,72.6542,72.6994,72.5728,72.6904,28000.0
2013-02-11 12:55:00,80.41,80.43,80.26,80.32,28200.0,72.6994,72.7175,72.5638,72.618,28200.0
2013-02-11 13:00:00,80.32,80.41,80.32,80.4,13300.0,72.618,72.6994,72.618,72.6904,13300.0
2013-02-11 13:05:00,80.42,80.43,80.31,80.37,33200.0,72.7084,72.7175,72.609,72.6632,33200.0
2013-02-11 13:10:00,80.37,80.41,80.37,80.4,17100.0,72.6632,72.6994,72.6632,72.6904,17100.0
2013-02-11 13:15:00,80.4,80.41,80.29,80.29,30100.0,72.6904,72.6994,72.5909,72.5909,30100.0
2013-02-11 13:20:00,80.29,80.31,80.16,80.16,24300.0,72.5909,72.609,72.4734,72.4734,24300.0
2013-02-11 13:25:00,80.16,80.16,80.01,80.02,22100.0,72.4734,72.4734,72.3377,72.3468,22100.0
2013-02-11 13:30:00,80.03,80.03,80.02,80.02,26100.0,72.3558,72.3558,72.3468,72.3468,26100.0
2013-02-11 13:35:00,80.03,80.05,80.02,80.02,33800.0,72.3558,72.3739,72.3468,72.3468,33800.0
2013-02-11 13:40:00,80.03,80.14,80.02,80.11,25600.0,72.3558,72.4553,72.3468,72.4282,25600.0
2013-02-11 13:45:00,80.11,80.23,80.11,80.23,21200.0,72.4282,72.5367,72.4282,72.5367,21200.0
2013-02-11 13:50:00,80.22,80.28,80.21,80.26,24300.0,72.5276,72.5819,72.5186,72.5638,24300.0
2013-02-11 13:55:00,80.27,80.32,80.26,80.3,42400.0,72.5728,72.618,72.5638,72.5999,42400.0
2013-02-11 14:00:00,80.3,80.47,80.3,80.47,31400.0,72.5999,72.7536,72.5999,72.7536,31400.0
2013-02-11 14:05:00,80.48,80.49,80.36,80.41,26800.0,72.7627,72.7717,72.6542,72.6994,26800.0
2013-02-11 14:10:00,80.41,80.41,80.33,80.34,16700.0,72.6994,72.6994,72.6271,72.6361,16700.0
2013-02-11 14:15:00,80.34,80.35,80.31,80.32,12200.0,72.6361,72.6451,72.609,72.618,12200.0
2013-02-11 14:20:00,80.33,80.36,80.31,80.33,26600.0,72.6271,72.6542,72.609,72.6271,26600.0
2013-02-11 14:25:00,80.33,80.34,80.26,80.27,23100.0,72.6271,72.6361,72.5638,72.5728,23100.0
2013-02-11 14:30:00,80.27,80.27,80.21,80.21,21800.0,72.5728,72.5728,72.5186,72.5186,21800.0
2013-02-11 14:35:00,80.22,80.22,80.17,80.17,12200.0,72.5276,72.5276,72.4824,72.4824,12200.0
2013-02-11 14:40:00,80.17,80.18,80.1,80.11,24800.0,72.4824,72.4914,72.4191,72.4282,24800.0
2013-02-11 14:45:00,80.1,80.1,79.96,79.97,48600.0,72.4191,72.4191,72.2925,72.3016,48600.0
2013-02-11 14:50:00,79.98,80.18,79.97,80.18,62500.0,72.3106,72.4914,72.3016,72.4914,62500.0
2013-02-11 14:55:00,80.18,80.28,80.17,80.24,35400.0,72.4914,72.5819,72.4824,72.5457,35400.0
2013-02-11 15:00:00,80.24,80.29,80.21,80.22,66000.0,72.5457,72.5909,72.5186,72.5276,66000.0
2013-02-11 15:05:00,80.22,80.23,80.13,80.17,35000.0,72.5276,72.5367,72.4462,72.4824,35000.0
2013-02-11 15:10:00,80.17,80.29,80.17,80.25,72400.0,72.4824,72.5909,72.4824,72.5547,72400.0
2013-02-11 15:15:00,80.25,80.27,80.21,80.25,75500.0,72.5547,72.5728,72.5186,72.5547,75500.0
2013-02-11 15:20:00,80.25,80.36,80.25,80.35,32900.0,72.5547,72.6542,72.5547,72.6451,32900.0
2013-02-11 15:25:00,80.35,80.36,80.23,80.25,62800.0,72.6451,72.6542,72.5367,72.5547,62800.0
2013-02-11 15:30:00,80.25,80.41,80.25,80.4,36000.0,72.5547,72.6994,72.5547,72.6904,36000.0
2013-02-11 15:35:00,80.41,80.41,80.29,80.29,71900.0,72.6994,72.6994,72.5909,72.5909,71900.0
2013-02-11 15:40:00,80.28,80.31,80.25,80.29,109900.0,72.5819,72.609,72.5547,72.5909,109900.0
2013-02-11 15:45:00,80.28,80.33,80.27,80.27,175600.0,72.5819,72.6271,72.5728,72.5728,175600.0
2013-02-11 15:50:00,80.28,80.31,80.27,80.29,100200.0,72.5819,72.609,72.5728,72.5909,100200.0
2013-02-11 15:55:00,80.3,80.3,80.14,80.17,159800.0,72.5999,72.5999,72.4553,72.4824,159800.0
2013-02-12 09:30:00,80.4,80.63,80.14,80.24,40000.0,72.6904,72.8983,72.4553,72.5457,40000.0
2013-02-12 09:35:00,80.28,80.41,80.12,80.14,27500.0,72.5819,72.6994,72.4372,72.4553,27500.0
2013-02-12 09:40:00,80.17,80.19,79.96,79.99,30000.0,72.4824,72.5005,72.2925,72.3197,30000.0
2013-02-12 09:45:00,79.99,80.09,79.77,79.8,47000.0,72.3197,72.4101,72.1208,72.1479,47000.0
2013-02-12 09:50:00,79.79,79.83,79.59,79.78,48300.0,72.1388,72.175,71.958,72.1298,48300.0
2013-02-12 09:55:00,79.83,79.85,79.58,79.63,27500.0,72.175,72.1931,71.949,71.9942,27500.0
2013-02-12 10:00:00,79.64,79.84,79.64,79.79,30100.0,72.0032,72.1841,72.0032,72.1388,30100.0
2013-02-12 10:05:00,79.8,79.83,79.77,79.8,33300.0,72.1479,72.175,72.1208,72.1479,33300.0
2013-02-12 10:10:00,79.8,79.82,79.58,79.6,29400.0,72.1479,72.166,71.949,71.9671,29400.0
2013-02-12 10:15:00,79.6,79.62,79.41,79.41,29700.0,71.9671,71.9851,71.7953,71.7953,29700.0
2013-02-12 10:20:00,79.4,79.45,79.36,79.45,36600.0,71.7862,71.8314,71.7501,71.8314,36600.0
2013-02-12 10:25:00,79.45,79.47,79.18,79.2,35300.0,71.8314,71.8495,71.5873,71.6054,35300.0
2013-02-12 10:30:00,79.19,79.24,79.03,79.1,60300.0,71.5964,71.6416,71.4517,71.515,60300.0
2013-02-12 10:35:00,79.11,79.24,79.0,79.0,47400.0,71.5241,71.6416,71.4246,71.4246,47400.0
2013-02-12 10:40:00,79.0,79.07,78.96,79.06,37500.0,71.4246,71.4879,71.3884,71.4788,37500.0
2013-02-12 10:45:00,79.07,79.3,79.06,79.29,33000.0,71.4879,71.6958,71.4788,71.6868,33000.0
2013-02-12 10:50:00,79.3,79.54,79.28,79.38,51600.0,71.6958,71.9128,71.6778,71.7682,51600.0
2013-02-12 10:55:00,79.37,79.51,79.36,79.51,19000.0,71.7591,71.8857,71.7501,71.8857,19000.0
2013-02-12 11:00:00,79.51,79.63,79.51,79.59,20500.0,71.8857,71.9942,71.8857,71.958,20500.0
2013-02-12 11:05:00,79.59,79.76,79.56,79.56,38900.0,71.958,72.1117,71.9309,71.9309,38900.0
2013-02-12 11:10:00,79.56,79.67,79.52,79.58,26500.0,71.9309,72.0304,71.8947,71.949,26500.0
2013-02-12 11:15:00,79.61,79.76,79.6,79.61,25100.0,71.9761,72.1117,71.9671,71.9761,25100.0
2013-02-12 11:20:00,79.6,79.64,79.25,79.26,96200.0,71.9671,72.0032,71.6506,71.6597,96200.0
2013-02-12 11:25:00,79.26,79.26,78.88,78.88,67000.0,71.6597,71.6597,71.3161,71.3161,67000.0
2013-02-12 11:30:00,78.88,79.02,78.88,78.98,43700.0,71.3161,71.4427,71.3161,71.4065,43700.0
2013-02-12 11:35:00,78.99,79.0,78.82,78.82,23100.0,71.4156,71.4246,71.2619,71.2619,23100.0
2013-02-12 11:40:00,78.83,78.99,78.83,78.99,21700.0,71.2709,71.4156,71.2709,71.4156,21700.0
2013-02-12 11:45:00,79.0,79.02,78.92,78.92,33700.0,71.4246,71.4427,71.3523,71.3523,33700.0
2013-02-12 11:50:00,78.91,79.12,78.89,79.12,99400.0,71.3432,71.5331,71.3251,71.5331,99400.0
2013-02-12 11:55:00,79.11,79.15,78.99,79.03,20300.0,71.5241,71.5602,71.4156,71.4517,20300.0
2013-02-12 12:00:00,79.03,79.23,79.01,79.21,19700.0,71.4517,71.6325,71.4336,71.6145,19700.0
2013-02-12 12:05:00,79.21,79.44,79.21,79.43,16900.0,71.6145,71.8224,71.6145,71.8134,16900.0
2013-02-12 12:10:00,79.42,79.51,79.42,79.43,47700.0,71.8043,71.8857,71.8043,71.8134,47700.0
2013-02-12 12:15:00,79.43,79.44,79.25,79.26,21800.0,71.8134,71.8224,71.6506,71.6597,21800.0
2013-02-12 12:20:00,79.26,79.38,79.24,79.25,17900.0,71.6597,71.7682,71.6416,71.6506,17900.0
2013-02-12 12:25:00,79.25,79.29,79.22,79.25,24800.0,71.6506,71.6868,71.6235,71.6506,24800.0
2013-02-12 12:30:00,79.25,79.4,79.25,79.4,12400.0,71.6506,71.7862,71.6506,71.7862,12400.0
2013-02-12 12:35:00,79.4,79.51,79.4,79.51,19400.0,71.7862,71.8857,71.7862,71.8857,19400.0
2013-02-12 12:40:00,79.52,79.56,79.47,79.55,13900.0,71.8947,71.9309,71.8495,71.9219,13900.0
2013-02-12 12:45:00,79.54,79.54,79.38,79.4,13000.0,71.9128,71.9128,71.7682,71.7862,13000.0
2013-02-12 12:50:00,79.4,79.54,79.4,79.44,18100.0,71.7862,71.9128,71.7862,71.8224,18100.0
2013-02-12 12:55:00,79.44,79.48,79.35,79.42,24400.0,71.8224,71.8586,71.741,71.8043,24400.0
2013-02-12 13:00:00,79.42,79.42,79.33,79.35,26800.0,71.8043,71.8043,71.723,71.741,26800.0
2013-02-12 13:05:00,79.35,79.35,79.22,79.27,14200.0,71.741,71.741,71.6235,71.6687,14200.0
2013-02-12 13:10:00,79.27,79.39,79.27,79.31,12500.0,71.6687,71.7772,71.6687,71.7049,12500.0
2013-02-12 13:15:00,79.3,79.31,79.25,79.26,13800.0,71.6958,71.7049,71.6506,71.6597,13800.0
2013-02-12 13:20:00,79.26,79.35,79.26,79.33,12800.0,71.6597,71.741,71.6597,71.723,12800.0
2013-02-12 13:25:00,79.33,79.33,79.2,79.25,39000.0,71.723,71.723,71.6054,71.6506,39000.0
2013-02-12 13:30:00,79.26,79.27,79.14,79.14,16200.0,71.6597,71.6687,71.5512,71.5512,16200.0
2013-02-12 13:35:00,79.14,79.22,79.1,79.2,14000.0,71.5512,71.6235,71.515,71.6054,14000.0
2013-02-12 13:40:00,79.2,79.21,79.11,79.11,12200.0,71.6054,71.6145,71.5241,71.5241,12200.0
2013-02-12 13:45:00,79.12,79.24,79.12,79.21,14300.0,71.5331,71.6416,71.5331,71.6145,14300.0
2013-02-12 13:50:00,79.2,79.25,79.13,79.13,29300.0,71.6054,71.6506,71.5421,71.5421,29300.0
2013-02-12 13:55:00,79.13,79.14,79.07,79.13,16800.0,71.5421,71.5512,71.4879,71.5421,16800.0
2013-02-12 14:00:00,79.13,79.19,79.13,79.13,15700.0,71.5421,71.5964,71.5421,71.5421,15700.0
2013-02-12 14:05:00,79.14,79.22,79.13,79.2,36100.0,71.5512,71.6235,71.5421,71.6054,36100.0
2013-02-12 14:10:00,79.19,79.19,79.08,79.11,34500.0,71.5964,71.5964,71.4969,71.5241,34500.0
2013-02-12 14:15:00,79.12,79.19,79.12,79.18,29800.0,71.5331,71.5964,71.5331,71.5873,29800.0
2013-02-12 14:20:00,79.19,79.32,79.18,79.19,15500.0,71.5964,71.7139,71.5873,71.5964,15500.0
2013-02-12 14:25:00,79.19,79.22,79.19,79.19,8100.0,71.5964,71.6235,71.5964,71.5964,8100.0
2013-02-12 14:30:00,79.19,79.21,79.19,79.19,12000.0,71.5964,71.6145,71.5964,71.5964,12000.0
2013-02-12 14:35:00,79.2,79.21,79.19,79.2,13000.0,71.6054,71.6145,71.5964,71.6054,13000.0
2013-02-12 14:40:00,79.2,79.22,79.18,79.18,17000.0,71.6054,71.6235,71.5873,71.5873,17000.0
2013-02-12 14:45:00,79.18,79.21,79.18,79.19,15600.0,71.5873,71.6145,71.5873,71.5964,15600.0
2013-02-12 14:50:00,79.2,79.21,79.19,79.2,16400.0,71.6054,71.6145,71.5964,71.6054,16400.0
2013-02-12 14:55:00,79.2,79.2,79.19,79.2,9100.0,71.6054,71.6054,71.5964,71.6054,9100.0
2013-02-12 15:00:00,79.2,79.21,79.18,79.19,19100.0,71.6054,71.6145,71.5873,71.5964,19100.0
2013-02-12 15:05:00,79.19,79.21,79.18,79.2,16900.0,71.5964,71.6145,71.5873,71.6054,16900.0
2013-02-12 15:10:00,79.2,79.21,79.19,79.2,20700.0,71.6054,71.6145,71.5964,71.6054,20700.0
2013-02-12 15:15:00,79.2,79.21,79.19,79.2,21300.0,71.6054,71.6145,71.5964,71.6054,21300.0
2013-02-12 15:20:00,79.2,79.2,79.03,79.05,70000.0,71.6054,71.6054,71.4517,71.4698,70000.0
2013-02-12 15:25:00,79.06,79.12,79.06,79.1,23100.0,71.4788,71.5331,71.4788,71.515,23100.0
2013-02-12 15:30:00,79.1,79.21,79.1,79.17,40400.0,71.515,71.6145,71.515,71.5783,40400.0
2013-02-12 15:35:00,79.17,79.19,79.11,79.12,40900.0,71.5783,71.5964,71.5241,71.5331,40900.0
2013-02-12 15:40:00,79.12,79.14,79.05,79.05,42000.0,71.5331,71.5512,71.4698,71.4698,42000.0
2013-02-12 15:45:00,79.06,79.08,79.0,79.04,47100.0,71.4788,71.4969,71.4246,71.4608,47100.0
2013-02-12 15:50:00,79.04,79.14,79.04,79.1,45200.0,71.4608,71.5512,71.4608,71.515,45200.0
2013-02-12 15:55:00,79.11,79.2,79.09,79.19,83400.0,71.5241,71.6054,71.506,71.5964,83400.0
2013-02-13 09:30:00,79.48,79.48,79.0,79.03,55700.0,71.8586,71.8586,71.4246,71.4517,55700.0
2013-02-13 09:35:00,79.04,79.21,78.98,79.01,23400.0,71.4608,71.6145,71.4065,71.4336,23400.0
2013-02-13 09:40:00,79.01,79.03,78.83,78.93,49000.0,71.4336,71.4517,71.2709,71.3613,49000.0
2013-02-13 09:45:00,78.99,79.05,78.91,78.91,21400.0,71.4156,71.4698,71.3432,71.3432,21400.0
2013-02-13 09:50:00,78.9,79.08,78.89,78.97,26000.0,71.3342,71.4969,71.3251,71.3975,26000.0
2013-02-13 09:55:00,78.96,79.03,78.92,79.01,19700.0,71.3884,71.4517,71.3523,71.4336,19700.0
2013-02-13 10:00:00,79.01,79.02,78.89,78.94,21500.0,71.4336,71.4427,71.3251,71.3704,21500.0
2013-02-13 10:05:00,78.97,79.01,78.95,78.99,15300.0,71.3975,71.4336,71.3794,71.4156,15300.0
2013-02-13 10:10:00,79.0,79.01,78.76,78.89,41900.0,71.4246,71.4336,71.2076,71.3251,41900.0
2013-02-13 10:15:00,78.95,79.02,78.95,78.98,22600.0,71.3794,71.4427,71.3794,71.4065,22600.0
2013-02-13 10:20:00,78.99,79.0,78.92,78.97,24700.0,71.4156,71.4246,71.3523,71.3975,24700.0
2013-02-13 10:25:00,78.97,79.0,78.84,78.85,35100.0,71.3975,71.4246,71.2799,71.289,35100.0
2013-02-13 10:30:00,78.86,78.92,78.85,78.91,22500.0,71.298,71.3523,71.289,71.3432,22500.0
2013-02-13 10:35:00,78.89,78.89,78.67,78.67,25200.0,71.3251,71.3251,71.1262,71.1262,25200.0
2013-02-13 10:40:00,78.67,78.69,78.56,78.58,35300.0,71.1262,71.1443,71.0268,71.0449,35300.0
2013-02-13 10:45:00,78.58,78.59,78.35,78.38,51200.0,71.0449,71.0539,70.8369,70.8641,51200.0
2013-02-13 10:50:00,78.38,78.41,78.23,78.25,53800.0,70.8641,70.8912,70.7284,70.7465,53800.0
2013-02-13 10:55:00,78.27,78.31,78.09,78.12,52900.0,70.7646,70.8008,70.6019,70.629,52900.0
2013-02-13 11:00:00,78.12,78.14,78.04,78.04,44700.0,70.629,70.6471,70.5567,70.5567,44700.0
2013-02-13 11:05:00,78.04,78.04,77.95,77.99,43300.0,70.5567,70.5567,70.4753,70.5114,43300.0
2013-02-13 11:10:00,77.99,78.08,77.97,78.03,43800.0,70.5114,70.5928,70.4934,70.5476,43800.0
2013-02-13 11:15:00,78.05,78.13,78.02,78.06,26500.0,70.5657,70.638,70.5386,70.5747,26500.0
2013-02-13 11:20:00,78.06,78.07,78.02,78.04,9600.0,70.5747,70.5838,70.5386,70.5567,9600.0
2013-02-13 11:25:00,78.05,78.08,78.02,78.05,17300.0,70.5657,70.5928,70.5386,70.5657,17300.0
2013-02-13 11:30:00,78.05,78.2,78.04,78.2,12200.0,70.5657,70.7013,70.5567,70.7013,12200.0
2013-02-13 11:35:00,78.19,78.2,78.0,78.01,13100.0,70.6923,70.7013,70.5205,70.5295,13100.0
2013-02-13 11:40:00,78.03,78.05,77.97,78.0,14500.0,70.5476,70.5657,70.4934,70.5205,14500.0
2013-02-13 11:45:00,78.01,78.03,77.98,77.98,12500.0,70.5295,70.5476,70.5024,70.5024,12500.0
2013-02-13 11:50:00,77.98,78.01,77.96,77.98,9200.0,70.5024,70.5295,70.4843,70.5024,9200.0
2013-02-13 11:55:00,77.98,78.02,77.98,78.0,10700.0,70.5024,70.5386,70.5024,70.5205,10700.0
2013-02-13 12:00:00,78.0,78.01,77.98,78.01,15300.0,70.5205,70.5295,70.5024,70.5295,15300.0
2013-02-13 12:05:00,78.0,78.01,77.85,77.86,26100.0,70.5205,70.5295,70.3849,70.3939,26100.0
2013-02-13 12:10:00,77.87,77.97,77.84,77.97,19900.0,70.403,70.4934,70.3758,70.4934,19900.0
2013-02-13 12:15:00,77.97,78.01,77.96,78.0,11900.0,70.4934,70.5295,70.4843,70.5205,11900.0
2013-02-13 12:20:00,78.0,78.01,77.92,77.96,12500.0,70.5205,70.5295,70.4482,70.4843,12500.0
2013-02-13 12:25:00,77.95,77.96,77.88,77.88,12000.0,70.4753,70.4843,70.412,70.412,12000.0
2013-02-13 12:30:00,77.9,77.92,77.84,77.9,21800.0,70.4301,70.4482,70.3758,70.4301,21800.0
2013-02-13 12:35:00,77.89,77.91,77.83,77.83,15600.0,70.421,70.4391,70.3668,70.3668,15600.0
2013-02-13 12:40:00,77.82,77.83,77.7,77.78,22900.0,70.3578,70.3668,70.2493,70.3216,22900.0
2013-02-13 12:45:00,77.79,77.84,77.79,77.8,14800.0,70.3306,70.3758,70.3306,70.3397,14800.0
2013-02-13 12:50:00,77.81,77.96,77.81,77.95,17500.0,70.3487,70.4843,70.3487,70.4753,17500.0
2013-02-13 12:55:00,77.94,77.96,77.94,77.96,16800.0,70.4662,70.4843,70.4662,70.4843,16800.0
2013-02-13 13:00:00,77.95,78.03,77.95,78.0,13000.0,70.4753,70.5476,70.4753,70.5205,13000.0
2013-02-13 13:05:00,78.01,78.02,77.96,77.99,13600.0,70.5295,70.5386,70.4843,70.5114,13600.0
2013-02-13 13:10:00,78.0,78.02,77.97,78.02,13800.0,70.5205,70.5386,70.4934,70.5386,13800.0
2013-02-13 13:15:00,78.02,78.02,77.98,78.0,15500.0,70.5386,70.5386,70.5024,70.5205,15500.0
2013-02-13 13:20:00,78.01,78.1,78.0,78.1,17900.0,70.5295,70.6109,70.5205,70.6109,17900.0
2013-02-13 13:25:00,78.1,78.12,78.09,78.11,9000.0,70.6109,70.629,70.6019,70.6199,9000.0
2013-02-13 13:30:00,78.11,78.12,78.04,78.04,10100.0,70.6199,70.629,70.5567,70.5567,10100.0
2013-02-13 13:35:00,78.05,78.09,78.04,78.05,8100.0,70.5657,70.6019,70.5567,70.5657,8100.0
2013-02-13 13:40:00,78.06,78.12,78.06,78.1,9100.0,70.5747,70.629,70.5747,70.6109,9100.0
2013-02-13 13:45:00,78.11,78.11,78.06,78.09,10500.0,70.6199,70.6199,70.5747,70.6019,10500.0
2013-02-13 13:50:00,78.09,78.17,78.09,78.12,10200.0,70.6019,70.6742,70.6019,70.629,10200.0
2013-02-13 13:55:00,78.12,78.13,78.04,78.05,9400.0,70.629,70.638,70.5567,70.5657,9400.0
2013-02-13 14:00:00,78.06,78.12,78.05,78.1,11900.0,70.5747,70.629,70.5657,70.6109,11900.0
2013-02-13 14:05:00,78.1,78.11,78.09,78.09,10600.0,70.6109,70.6199,70.6019,70.6019,10600.0
2013-02-13 14:10:00,78.11,78.11,78.08,78.08,8500.0,70.6199,70.6199,70.5928,70.5928,8500.0
2013-02-13 14:15:00,78.07,78.13,77.98,77.99,43300.0,70.5838,70.638,70.5024,70.5114,43300.0
2013-02-13 14:20:00,77.99,78.09,77.99,78.04,17500.0,70.5114,70.6019,70.5114,70.5567,17500.0
2013-02-13 14:25:00,78.04,78.09,77.92,77.95,26500.0,70.5567,70.6019,70.4482,70.4753,26500.0
2013-02-13 14:30:00,77.95,78.01,77.92,77.96,11700.0,70.4753,70.5295,70.4482,70.4843,11700.0
2013-02-13 14:35:00,77.98,78.02,77.97,77.99,149600.0,70.5024,70.5386,70.4934,70.5114,149600.0
2013-02-13 14:40:00,77.99,78.01,77.94,77.95,11200.0,70.5114,70.5295,70.4662,70.4753,11200.0
2013-02-13 14:45:00,77.95,78.01,77.94,78.01,8400.0,70.4753,70.5295,70.4662,70.5295,8400.0
2013-02-13 14:50:00,78.0,78.01,77.94,77.96,14100.0,70.5205,70.5295,70.4662,70.4843,14100.0
2013-02-13 14:55:00,77.94,78.01,77.94,77.99,7500.0,70.4662,70.5295,70.4662,70.5114,7500.0
2013-02-13 15:00:00,78.0,78.02,77.99,78.0,18900.0,70.5205,70.5386,70.5114,70.5205,18900.0
2013-02-13 15:05:00,78.02,78.15,78.02,78.09,69000.0,70.5386,70.6561,70.5386,70.6019,69000.0
2013-02-13 15:10:00,78.09,78.15,78.05,78.08,55000.0,70.6019,70.6561,70.5657,70.5928,55000.0
2013-02-13 15:15:00,78.07,78.11,78.07,78.1,27900.0,70.5838,70.6199,70.5838,70.6109,27900.0
2013-02-13 15:20:00,78.1,78.14,78.09,78.1,29200.0,70.6109,70.6471,70.6019,70.6109,29200.0
2013-02-13 15:25:00,78.11,78.14,78.09,78.12,27100.0,70.6199,70.6471,70.6019,70.629,27100.0
2013-02-13 15:30:00,78.12,78.13,78.08,78.09,38400.0,70.629,70.638,70.5928,70.6019,38400.0
2013-02-13 15:35:00,78.08,78.12,78.04,78.08,59000.0,70.5928,70.629,70.5567,70.5928,59000.0
2013-02-13 15:40:00,78.09,78.12,78.08,78.09,23900.0,70.6019,70.629,70.5928,70.6019,23900.0
2013-02-13 15:45:00,78.09,78.11,78.05,78.06,53100.0,70.6019,70.6199,70.5657,70.5747,53100.0
2013-02-13 15:50:00,78.06,78.11,78.05,78.08,48700.0,70.5747,70.6199,70.5657,70.5928,48700.0
2013-02-13 15:55:00,78.08,78.12,78.06,78.1,107200.0,70.5928,70.629,70.5747,70.6109,107200.0
2013-02-14 09:30:00,78.08,78.11,77.73,77.97,29300.0,70.5928,70.6199,70.2764,70.4934,29300.0
2013-02-14 09:35:00,78.02,78.12,77.9,77.93,29700.0,70.5386,70.629,70.4301,70.4572,29700.0
2013-02-14 09:40:00,77.93,78.06,77.87,78.01,18200.0,70.4572,70.5747,70.403,70.5295,18200.0
2013-02-14 09:45:00,77.99,78.08,77.97,77.98,24300.0,70.5114,70.5928,70.4934,70.5024,24300.0
2013-02-14 09:50:00,77.97,78.07,77.95,77.97,71500.0,70.4934,70.5838,70.4753,70.4934,71500.0
2013-02-14 09:55:00,77.96,78.04,77.94,78.02,48600.0,70.4843,70.5567,70.4662,70.5386,48600.0
2013-02-14 10:00:00,78.01,78.09,78.0,78.01,43100.0,70.5295,70.6019,70.5205,70.5295,43100.0
2013-02-14 10:05:00,78.03,78.03,77.95,78.01,19100.0,70.5476,70.5476,70.4753,70.5295,19100.0
2013-02-14 10:10:00,78.01,78.04,77.99,78.01,29000.0,70.5295,70.5567,70.5114,70.5295,29000.0
2013-02-14 10:15:00,78.03,78.03,77.96,78.0,30800.0,70.5476,70.5476,70.4843,70.5205,30800.0
2013-02-14 10:20:00,78.01,78.06,77.98,78.04,38100.0,70.5295,70.5747,70.5024,70.5567,38100.0
2013-02-14 10:25:00,78.04,78.07,77.99,77.99,21400.0,70.5567,70.5838,70.5114,70.5114,21400.0
2013-02-14 10:30:00,77.97,78.04,77.97,77.97,14500.0,70.4934,70.5567,70.4934,70.4934,14500.0
2013-02-14 10:35:00,77.98,78.02,77.96,78.0,10600.0,70.5024,70.5386,70.4843,70.5205,10600.0
2013-02-14 10:40:00,78.01,78.02,77.97,77.98,21000.0,70.5295,70.5386,70.4934,70.5024,21000.0
2013-02-14 10:45:00,77.96,77.99,77.88,77.99,8900.0,70.4843,70.5114,70.412,70.5114,8900.0
2013-02-14 10:50:00,77.98,78.01,77.98,78.0,9100.0,70.5024,70.5295,70.5024,70.5205,9100.0
2013-02-14 10:55:00,78.01,78.17,77.99,78.1,29700.0,70.5295,70.6742,70.5114,70.6109,29700.0
2013-02-14 11:00:00,78.08,78.08,77.97,78.0,13900.0,70.5928,70.5928,70.4934,70.5205,13900.0
2013-02-14 11:05:00,77.99,78.0,77.97,77.99,119800.0,70.5114,70.5205,70.4934,70.5114,119800.0
2013-02-14 11:10:00,77.99,78.0,77.95,77.97,14500.0,70.5114,70.5205,70.4753,70.4934,14500.0
2013-02-14 11:15:00,77.98,78.0,77.97,77.99,19700.0,70.5024,70.5205,70.4934,70.5114,19700.0
2013-02-14 11:20:00,78.0,78.0,77.95,78.0,58000.0,70.5205,70.5205,70.4753,70.5205,58000.0
2013-02-14 11:25:00,78.0,78.01,77.94,77.94,9300.0,70.5205,70.5295,70.4662,70.4662,9300.0
2013-02-14 11:30:00,77.95,78.0,77.94,77.98,10600.0,70.4753,70.5205,70.4662,70.5024,10600.0
2013-02-14 11:35:00,77.98,77.99,77.92,77.95,7300.0,70.5024,70.5114,70.4482,70.4753,7300.0
2013-02-14 11:40:00,77.93,77.99,77.93,77.99,6000.0,70.4572,70.5114,70.4572,70.5114,6000.0
2013-02-14 11:45:00,77.98,78.0,77.98,77.99,15100.0,70.5024,70.5205,70.5024,70.5114,15100.0
2013-02-14 11:50:00,78.0,78.01,77.97,77.97,20400.0,70.5205,70.5295,70.4934,70.4934,20400.0
2013-02-14 11:55:00,77.98,78.0,77.98,78.0,13400.0,70.5024,70.5205,70.5024,70.5205,13400.0
2013-02-14 12:00:00,78.0,78.12,77.98,78.08,23900.0,70.5205,70.629,70.5024,70.5928,23900.0
2013-02-14 12:05:00,78.06,78.1,78.01,78.04,33700.0,70.5747,70.6109,70.5295,70.5567,33700.0
2013-02-14 12:10:00,78.05,78.11,78.01,78.07,19300.0,70.5657,70.6199,70.5295,70.5838,19300.0
2013-02-14 12:15:00,78.07,78.08,78.05,78.08,34200.0,70.5838,70.5928,70.5657,70.5928,34200.0
2013-02-14 12:20:00,78.08,78.09,78.04,78.04,11700.0,70.5928,70.6019,70.5567,70.5567,11700.0
2013-02-14 12:25:00,78.05,78.05,78.01,78.01,13900.0,70.5657,70.5657,70.5295,70.5295,13900.0
2013-02-14 12:30:00,78.0,78.02,77.94,77.96,9100.0,70.5205,70.5386,70.4662,70.4843,9100.0
2013-02-14 12:35:00,77.97,78.01,77.96,77.98,11200.0,70.4934,70.5295,70.4843,70.5024,11200.0
2013-02-14 12:40:00,77.99,78.01,77.96,77.97,13300.0,70.5114,70.5295,70.4843,70.4934,13300.0
2013-02-14 12:45:00,77.98,78.0,77.97,78.0,6600.0,70.5024,70.5205,70.4934,70.5205,6600.0
2013-02-14 12:50:00,77.99,77.99,77.95,77.95,9700.0,70.5114,70.5114,70.4753,70.4753,9700.0
2013-02-14 12:55:00,77.96,78.0,77.95,78.0,8300.0,70.4843,70.5205,70.4753,70.5205,8300.0
2013-02-14 13:00:00,78.0,78.01,77.98,78.0,6200.0,70.5205,70.5295,70.5024,70.5205,6200.0
2013-02-14 13:05:00,78.0,78.01,77.99,78.0,6500.0,70.5205,70.5295,70.5114,70.5205,6500.0
2013-02-14 13:10:00,78.0,78.02,77.97,77.98,29500.0,70.5205,70.5386,70.4934,70.5024,29500.0
2013-02-14 13:15:00,77.97,78.01,77.96,78.0,10800.0,70.4934,70.5295,70.4843,70.5205,10800.0
2013-02-14 13:20:00,78.0,78.02,77.97,77.99,7600.0,70.5205,70.5386,70.4934,70.5114,7600.0
2013-02-14 13:25:00,77.98,78.0,77.94,77.99,6700.0,70.5024,70.5205,70.4662,70.5114,6700.0
2013-02-14 13:30:00,78.0,78.0,77.97,77.97,6700.0,70.5205,70.5205,70.4934,70.4934,6700.0
2013-02-14 13:35:00,77.97,77.99,77.96,77.96,3600.0,70.4934,70.5114,70.4843,70.4843,3600.0
2013-02-14 13:40:00,77.95,77.99,77.95,77.98,6100.0,70.4753,70.5114,70.4753,70.5024,6100.0
2013-02-14 13:45:00,77.99,78.0,77.96,78.0,3600.0,70.5114,70.5205,70.4843,70.5205,3600.0
2013-02-14 13:50:00,78.0,78.0,77.98,77.98,6800.0,70.5205,70.5205,70.5024,70.5024,6800.0
2013-02-14 13:55:00,77.99,77.99,77.97,77.98,5200.0,70.5114,70.5114,70.4934,70.5024,5200.0
2013-02-14 14:00:00,77.98,77.99,77.83,77.84,13500.0,70.5024,70.5114,70.3668,70.3758,13500.0
2013-02-14 14:05:00,77.85,77.93,77.84,77.89,7500.0,70.3849,70.4572,70.3758,70.421,7500.0
2013-02-14 14:10:00,77.89,77.97,77.89,77.97,4600.0,70.421,70.4934,70.421,70.4934,4600.0
2013-02-14 14:15:00,77.96,77.97,77.93,77.95,6800.0,70.4843,70.4934,70.4572,70.4753,6800.0
2013-02-14 14:20:00,77.95,77.98,77.94,77.97,7000.0,70.4753,70.5024,70.4662,70.4934,7000.0
2013-02-14 14:25:00,77.96,77.98,77.95,77.97,6000.0,70.4843,70.5024,70.4753,70.4934,6000.0
2013-02-14 14:30:00,77.96,77.99,77.95,77.97,7200.0,70.4843,70.5114,70.4753,70.4934,7200.0
2013-02-14 14:35:00,77.97,78.01,77.96,78.01,8200.0,70.4934,70.5295,70.4843,70.5295,8200.0
2013-02-14 14:40:00,77.99,78.0,77.91,77.94,30800.0,70.5114,70.5205,70.4391,70.4662,30800.0
2013-02-14 14:45:00,77.95,77.99,77.93,77.99,23200.0,70.4753,70.5114,70.4572,70.5114,23200.0
2013-02-14 14:50:00,77.99,78.07,77.99,78.06,14600.0,70.5114,70.5838,70.5114,70.5747,14600.0
2013-02-14 14:55:00,78.07,78.07,78.0,78.04,18000.0,70.5838,70.5838,70.5205,70.5567,18000.0
2013-02-14 15:00:00,78.04,78.04,77.96,77.96,10100.0,70.5567,70.5567,70.4843,70.4843,10100.0
2013-02-14 15:05:00,77.96,78.04,77.96,78.04,8200.0,70.4843,70.5567,70.4843,70.5567,8200.0
2013-02-14 15:10:00,78.03,78.04,78.0,78.01,36800.0,70.5476,70.5567,70.5205,70.5295,36800.0
2013-02-14 15:15:00,78.01,78.04,77.97,78.0,22400.0,70.5295,70.5567,70.4934,70.5205,22400.0
2013-02-14 15:20:00,78.0,78.03,78.0,78.0,8000.0,70.5205,70.5476,70.5205,70.5205,8000.0
2013-02-14 15:25:00,78.0,78.04,77.92,77.92,27600.0,70.5205,70.5567,70.4482,70.4482,27600.0
2013-02-14 15:30:00,77.93,77.99,77.92,77.95,17100.0,70.4572,70.5114,70.4482,70.4753,17100.0
2013-02-14 15:35:00,77.96,78.0,77.93,77.94,16800.0,70.4843,70.5205,70.4572,70.4662,16800.0
2013-02-14 15:40:00,77.94,77.95,77.85,77.85,13300.0,70.4662,70.4753,70.3849,70.3849,13300.0
2013-02-14 15:45:00,77.84,77.92,77.83,77.88,36000.0,70.3758,70.4482,70.3668,70.412,36000.0
2013-02-14 15:50:00,77.88,77.89,77.83,77.85,21500.0,70.412,70.421,70.3668,70.3849,21500.0
2013-02-14 15:55:00,77.85,77.85,77.82,77.84,44800.0,70.3849,70.3849,70.3578,70.3758,44800.0
2013-02-15 09:30:00,77.87,77.93,77.53,77.69,216400.0,70.403,70.4572,70.0956,70.2402,216400.0
2013-02-15 09:35:00,77.68,77.81,77.67,77.71,35700.0,70.2312,70.3487,70.2221,70.2583,35700.0
2013-02-15 09:40:00,77.72,78.32,77.68,78.16,91800.0,70.2673,70.8098,70.2312,70.6651,91800.0
2013-02-15 09:45:00,78.18,78.19,77.97,77.99,40100.0,70.6832,70.6923,70.4934,70.5114,40100.0
2013-02-15 09:50:00,77.99,78.07,77.98,78.02,58600.0,70.5114,70.5838,70.5024,70.5386,58600.0
2013-02-15 09:55:00,78.01,78.28,78.01,78.26,17300.0,70.5295,70.7736,70.5295,70.7556,17300.0
2013-02-15 10:00:00,78.26,78.26,78.18,78.19,12900.0,70.7556,70.7556,70.6832,70.6923,12900.0
2013-02-15 10:05:00,78.19,78.48,78.19,78.42,34100.0,70.6923,70.9545,70.6923,70.9002,34100.0
2013-02-15 10:10:00,78.43,78.47,78.41,78.44,17200.0,70.9093,70.9454,70.8912,70.9183,17200.0
2013-02-15 10:15:00,78.45,78.7,78.45,78.69,21100.0,70.9273,71.1534,70.9273,71.1443,21100.0
2013-02-15 10:20:00,78.67,78.67,78.55,78.6,15900.0,71.1262,71.1262,71.0178,71.063,15900.0
2013-02-15 10:25:00,78.59,78.64,78.55,78.63,13400.0,71.0539,71.0991,71.0178,71.0901,13400.0
2013-02-15 10:30:00,78.62,78.64,78.56,78.56,16000.0,71.081,71.0991,71.0268,71.0268,16000.0
2013-02-15 10:35:00,78.56,78.56,78.52,78.55,9800.0,71.0268,71.0268,70.9906,71.0178,9800.0
2013-02-15 10:40:00,78.55,78.58,78.54,78.54,30600.0,71.0178,71.0449,71.0087,71.0087,30600.0
2013-02-15 10:45:00,78.56,78.75,78.56,78.75,23000.0,71.0268,71.1986,71.0268,71.1986,23000.0
2013-02-15 10:50:00,78.75,78.77,78.74,78.76,17600.0,71.1986,71.2167,71.1895,71.2076,17600.0
2013-02-15 10:55:00,78.76,78.82,78.74,78.75,22800.0,71.2076,71.2619,71.1895,71.1986,22800.0
2013-02-15 11:00:00,78.75,78.75,78.7,78.7,48400.0,71.1986,71.1986,71.1534,71.1534,48400.0
2013-02-15 11:05:00,78.7,78.7,78.55,78.58,24400.0,71.1534,71.1534,71.0178,71.0449,24400.0
2013-02-15 11:10:00,78.57,78.59,78.56,78.58,32500.0,71.0358,71.0539,71.0268,71.0449,32500.0
2013-02-15 11:15:00,78.58,78.64,78.58,78.61,33200.0,71.0449,71.0991,71.0449,71.072,33200.0
2013-02-15 11:20:00,78.61,78.63,78.6,78.61,30400.0,71.072,71.0901,71.063,71.072,30400.0
2013-02-15 11:25:00,78.62,78.71,78.61,78.71,39600.0,71.081,71.1624,71.072,71.1624,39600.0
2013-02-15 11:30:00,78.7,78.7,78.61,78.61,48800.0,71.1534,71.1534,71.072,71.072,48800.0
2013-02-15 11:35:00,78.61,78.63,78.55,78.63,22100.0,71.072,71.0901,71.0178,71.0901,22100.0
2013-02-15 11:40:00,78.62,78.63,78.57,78.57,30700.0,71.081,71.0901,71.0358,71.0358,30700.0
2013-02-15 11:45:00,78.58,78.58,78.52,78.55,18800.0,71.0449,71.0449,70.9906,71.0178,18800.0
2013-02-15 11:50:00,78.56,78.57,78.51,78.52,11000.0,71.0268,71.0358,70.9816,70.9906,11000.0
2013-02-15 11:55:00,78.52,78.57,78.52,78.53,17000.0,70.9906,71.0358,70.9906,70.9997,17000.0
2013-02-15 12:00:00,78.53,78.55,78.44,78.44,16100.0,70.9997,71.0178,70.9183,70.9183,16100.0
2013-02-15 12:05:00,78.45,78.45,78.38,78.38,7000.0,70.9273,70.9273,70.8641,70.8641,7000.0
2013-02-15 12:10:00,78.37,78.37,78.26,78.28,13400.0,70.855,70.855,70.7556,70.7736,13400.0
2013-02-15 12:15:00,78.28,78.32,78.26,78.26,53700.0,70.7736,70.8098,70.7556,70.7556,53700.0
2013-02-15 12:20:00,78.26,78.32,78.24,78.3,23800.0,70.7556,70.8098,70.7375,70.7917,23800.0
2013-02-15 12:25:00,78.28,78.29,78.25,78.26,7300.0,70.7736,70.7827,70.7465,70.7556,7300.0
2013-02-15 12:30:00,78.24,78.26,78.17,78.17,10600.0,70.7375,70.7556,70.6742,70.6742,10600.0
2013-02-15 12:35:00,78.18,78.2,78.13,78.15,10100.0,70.6832,70.7013,70.638,70.6561,10100.0
2013-02-15 12:40:00,78.15,78.19,78.13,78.13,10600.0,70.6561,70.6923,70.638,70.638,10600.0
2013-02-15 12:45:00,78.14,78.27,78.14,78.27,36100.0,70.6471,70.7646,70.6471,70.7646,36100.0
2013-02-15 12:50:00,78.27,78.39,78.27,78.31,18200.0,70.7646,70.8731,70.7646,70.8008,18200.0
2013-02-15 12:55:00,78.3,78.3,78.16,78.18,9000.0,70.7917,70.7917,70.6651,70.6832,9000.0
2013-02-15 13:00:00,78.19,78.21,78.19,78.2,8500.0,70.6923,70.7104,70.6923,70.7013,8500.0
2013-02-15 13:05:00,78.19,78.3,78.19,78.21,14500.0,70.6923,70.7917,70.6923,70.7104,14500.0
2013-02-15 13:10:00,78.21,78.27,78.21,78.21,12500.0,70.7104,70.7646,70.7104,70.7104,12500.0
2013-02-15 13:15:00,78.21,78.21,78.12,78.12,8400.0,70.7104,70.7104,70.629,70.629,8400.0
2013-02-15 13:20:00,78.13,78.13,78.07,78.1,62700.0,70.638,70.638,70.5838,70.6109,62700.0
2013-02-15 13:25:00,78.1,78.18,78.1,78.17,10100.0,70.6109,70.6832,70.6109,70.6742,10100.0
2013-02-15 13:30:00,78.16,78.18,78.15,78.15,15000.0,70.6651,70.6832,70.6561,70.6561,15000.0
2013-02-15 13:35:00,78.15,78.17,78.14,78.15,11600.0,70.6561,70.6742,70.6471,70.6561,11600.0
2013-02-15 13:40:00,78.15,78.16,78.15,78.15,10400.0,70.6561,70.6651,70.6561,70.6561,10400.0
2013-02-15 13:45:00,78.16,78.21,78.15,78.2,11100.0,70.6651,70.7104,70.6561,70.7013,11100.0
2013-02-15 13:50:00,78.21,78.29,78.18,78.27,13600.0,70.7104,70.7827,70.6832,70.7646,13600.0
2013-02-15 13:55:00,78.28,78.31,78.27,78.3,15300.0,70.7736,70.8008,70.7646,70.7917,15300.0
2013-02-15 14:00:00,78.31,78.37,78.31,78.33,17900.0,70.8008,70.855,70.8008,70.8188,17900.0
2013-02-15 14:05:00,78.32,78.32,78.22,78.22,12300.0,70.8098,70.8098,70.7194,70.7194,12300.0
2013-02-15 14:10:00,78.21,78.21,78.12,78.12,16200.0,70.7104,70.7104,70.629,70.629,16200.0
2013-02-15 14:15:00,78.12,78.13,78.06,78.06,14300.0,70.629,70.638,70.5747,70.5747,14300.0
2013-02-15 14:20:00,78.07,78.13,78.05,78.08,19800.0,70.5838,70.638,70.5657,70.5928,19800.0
2013-02-15 14:25:00,78.07,78.07,78.01,78.02,18300.0,70.5838,70.5838,70.5295,70.5386,18300.0
2013-02-15 14:30:00,78.02,78.07,77.97,77.98,15900.0,70.5386,70.5838,70.4934,70.5024,15900.0
2013-02-15 14:35:00,77.97,78.01,77.93,78.0,14900.0,70.4934,70.5295,70.4572,70.5205,14900.0
2013-02-15 14:40:00,78.0,78.01,77.93,77.95,19100.0,70.5205,70.5295,70.4572,70.4753,19100.0
2013-02-15 14:45:00,77.95,77.98,77.93,77.95,19600.0,70.4753,70.5024,70.4572,70.4753,19600.0
2013-02-15 14:50:00,77.96,77.97,77.92,77.93,16600.0,70.4843,70.4934,70.4482,70.4572,16600.0
2013-02-15 14:55:00,77.93,77.94,77.84,77.86,18900.0,70.4572,70.4662,70.3758,70.3939,18900.0
2013-02-15 15:00:00,77.85,77.95,77.85,77.9,22500.0,70.3849,70.4753,70.3849,70.4301,22500.0
2013-02-15 15:05:00,77.9,77.9,77.83,77.83,25500.0,70.4301,70.4301,70.3668,70.3668,25500.0
2013-02-15 15:10:00,77.82,77.87,77.75,77.76,21900.0,70.3578,70.403,70.2945,70.3035,21900.0
2013-02-15 15:15:00,77.77,77.82,77.76,77.76,32800.0,70.3125,70.3578,70.3035,70.3035,32800.0
2013-02-15 15:20:00,77.77,77.78,77.67,77.69,33500.0,70.3125,70.3216,70.2221,70.2402,33500.0
2013-02-15 15:25:00,77.69,77.78,77.66,77.77,42500.0,70.2402,70.3216,70.2131,70.3125,42500.0
2013-02-15 15:30:00,77.76,77.95,77.73,77.95,45700.0,70.3035,70.4753,70.2764,70.4753,45700.0
2013-02-15 15:35:00,77.95,78.05,77.93,78.0,49700.0,70.4753,70.5657,70.4572,70.5205,49700.0
2013-02-15 15:40:00,78.0,78.08,77.99,78.01,39500.0,70.5205,70.5928,70.5114,70.5295,39500.0
2013-02-15 15:45:00,78.01,78.08,77.96,77.98,64300.0,70.5295,70.5928,70.4843,70.5024,64300.0
2013-02-15 15:50:00,77.97,78.02,77.93,77.94,71600.0,70.4934,70.5386,70.4572,70.4662,71600.0
2013-02-15 15:55:00,77.95,77.99,77.92,77.98,116100.0,70.4753,70.5114,70.4482,70.5024,116100.0
2013-02-19 09:30:00,69.97,70.69,69.78,69.92,671400.0,63.2605,63.9115,63.0887,63.2153,671400.0
2013-02-19 09:35:00,69.96,70.5,69.95,70.41,753300.0,63.2515,63.7397,63.2424,63.6583,753300.0
2013-02-19 09:40:00,70.44,71.13,70.44,70.68,398400.0,63.6854,64.3093,63.6854,63.9024,398400.0
2013-02-19 09:45:00,70.67,71.0,70.57,70.73,612200.0,63.8934,64.1917,63.803,63.9476,612200.0
2013-02-19 09:50:00,70.73,71.42,70.71,71.22,581000.0,63.9476,64.5715,63.9295,64.3906,581000.0
2013-02-19 09:55:00,71.23,71.23,70.75,70.82,489300.0,64.3997,64.3997,63.9657,64.029,489300.0
2013-02-19 10:00:00,70.83,70.89,70.69,70.75,175100.0,64.038,64.0923,63.9115,63.9657,175100.0
2013-02-19 10:05:00,70.75,70.75,70.51,70.52,321900.0,63.9657,63.9657,63.7487,63.7578,321900.0
2013-02-19 10:10:00,70.51,70.75,70.5,70.69,209700.0,63.7487,63.9657,63.7397,63.9115,209700.0
2013-02-19 10:15:00,70.69,71.21,70.68,71.21,264000.0,63.9115,64.3816,63.9024,64.3816,264000.0
2013-02-19 10:20:00,71.21,71.87,71.03,71.52,497700.0,64.3816,64.9783,64.2189,64.6619,497700.0
2013-02-19 10:25:00,71.52,71.57,71.18,71.23,205700.0,64.6619,64.7071,64.3545,64.3997,205700.0
2013-02-19 10:30:00,71.23,71.61,71.23,71.56,256100.0,64.3997,64.7432,64.3997,64.698,256100.0
2013-02-19 10:35:00,71.56,71.7,71.42,71.6,214600.0,64.698,64.8246,64.5715,64.7342,214600.0
2013-02-19 10:40:00,71.59,71.6,71.48,71.53,146600.0,64.7252,64.7342,64.6257,64.6709,146600.0
2013-02-19 10:45:00,71.53,71.73,71.52,71.6,264700.0,64.6709,64.8517,64.6619,64.7342,264700.0
2013-02-19 10:50:00,71.6,71.97,71.6,71.94,198200.0,64.7342,65.0687,64.7342,65.0416,198200.0
2013-02-19 10:55:00,71.92,72.06,71.62,71.71,316200.0,65.0235,65.1501,64.7523,64.8336,316200.0
2013-02-19 11:00:00,71.75,71.88,71.69,71.8,127000.0,64.8698,64.9873,64.8156,64.915,127000.0
2013-02-19 11:05:00,71.8,71.95,71.79,71.93,120000.0,64.915,65.0506,64.906,65.0326,120000.0
2013-02-19 11:10:00,71.92,72.28,71.88,72.13,178700.0,65.0235,65.349,64.9873,65.2134,178700.0
2013-02-19 11:15:00,72.14,72.18,72.06,72.07,136400.0,65.2224,65.2586,65.1501,65.1591,136400.0
2013-02-19 11:20:00,72.06,72.11,71.9,71.95,118000.0,65.1501,65.1953,65.0054,65.0506,118000.0
2013-02-19 11:25:00,71.95,72.0,71.95,71.99,72700.0,65.0506,65.0958,65.0506,65.0868,72700.0
2013-02-19 11:30:00,71.99,72.09,71.95,72.09,147700.0,65.0868,65.1772,65.0506,65.1772,147700.0
2013-02-19 11:35:00,72.09,72.27,72.09,72.14,78100.0,65.1772,65.3399,65.1772,65.2224,78100.0
2013-02-19 11:40:00,72.13,72.44,72.1,72.34,86300.0,65.2134,65.4936,65.1862,65.4032,86300.0
2013-02-19 11:45:00,72.32,72.67,72.25,72.31,146700.0,65.3852,65.7016,65.3219,65.3761,146700.0
2013-02-19 11:50:00,72.28,72.66,72.24,72.65,62400.0,65.349,65.6925,65.3128,65.6835,62400.0
2013-02-19 11:55:00,72.65,72.66,72.33,72.35,60500.0,65.6835,65.6925,65.3942,65.4123,60500.0
2013-02-19 12:00:00,72.35,72.82,72.34,72.5,194100.0,65.4123,65.8372,65.4032,65.5479,194100.0
2013-02-19 12:05:00,72.5,72.88,72.49,72.84,63000.0,65.5479,65.8915,65.5389,65.8553,63000.0
2013-02-19 12:10:00,72.86,73.0,72.78,72.9,94800.0,65.8734,65.9999,65.801,65.9095,94800.0
2013-02-19 12:15:00,72.9,72.94,72.62,72.72,81300.0,65.9095,65.9457,65.6564,65.7468,81300.0
2013-02-19 12:20:00,72.71,72.74,72.6,72.7,68100.0,65.7378,65.7649,65.6383,65.7287,68100.0
2013-02-19 12:25:00,72.67,72.73,72.54,72.65,94100.0,65.7016,65.7558,65.5841,65.6835,94100.0
2013-02-19 12:30:00,72.65,72.73,72.65,72.66,56800.0,65.6835,65.7558,65.6835,65.6925,56800.0
2013-02-19 12:35:00,72.66,72.71,72.48,72.49,144200.0,65.6925,65.7378,65.5298,65.5389,144200.0
2013-02-19 12:40:00,72.48,72.6,72.34,72.36,168600.0,65.5298,65.6383,65.4032,65.4213,168600.0
2013-02-19 12:45:00,72.35,72.46,72.29,72.42,90600.0,65.4123,65.5117,65.358,65.4756,90600.0
2013-02-19 12:50:00,72.41,72.5,72.38,72.46,59700.0,65.4665,65.5479,65.4394,65.5117,59700.0
2013-02-19 12:55:00,72.47,72.59,72.45,72.54,73900.0,65.5208,65.6293,65.5027,65.5841,73900.0
2013-02-19 13:00:00,72.54,72.6,72.49,72.6,46100.0,65.5841,65.6383,65.5389,65.6383,46100.0
2013-02-19 13:05:00,72.59,72.59,72.5,72.55,41200.0,65.6293,65.6293,65.5479,65.5931,41200.0
2013-02-19 13:10:00,72.53,72.54,72.25,72.26,77500.0,65.575,65.5841,65.3219,65.3309,77500.0
2013-02-19 13:15:00,72.26,72.35,72.24,72.3,108900.0,65.3309,65.4123,65.3128,65.3671,108900.0
2013-02-19 13:20:00,72.31,72.49,72.3,72.46,48500.0,65.3761,65.5389,65.3671,65.5117,48500.0
2013-02-19 13:25:00,72.46,72.54,72.46,72.52,76400.0,65.5117,65.5841,65.5117,65.566,76400.0
2013-02-19 13:30:00,72.53,72.72,72.52,72.69,56400.0,65.575,65.7468,65.566,65.7197,56400.0
2013-02-19 13:35:00,72.67,72.79,72.67,72.78,74300.0,65.7016,65.8101,65.7016,65.801,74300.0
2013-02-19 13:40:00,72.78,72.84,72.65,72.8,61800.0,65.801,65.8553,65.6835,65.8191,61800.0
2013-02-19 13:45:00,72.8,72.91,72.75,72.91,47300.0,65.8191,65.9186,65.7739,65.9186,47300.0
2013-02-19 13:50:00,72.92,73.03,72.84,72.92,75600.0,65.9276,66.0271,65.8553,65.9276,75600.0
2013-02-19 13:55:00,72.91,72.91,72.54,72.75,93100.0,65.9186,65.9186,65.5841,65.7739,93100.0
2013-02-19 14:00:00,72.75,72.91,72.73,72.89,61400.0,65.7739,65.9186,65.7558,65.9005,61400.0
2013-02-19 14:05:00,72.9,73.12,72.89,73.03,83800.0,65.9095,66.1084,65.9005,66.0271,83800.0
2013-02-19 14:10:00,73.03,73.03,72.68,72.83,119000.0,66.0271,66.0271,65.7106,65.8462,119000.0
2013-02-19 14:15:00,72.83,72.97,72.81,72.97,57000.0,65.8462,65.9728,65.8282,65.9728,57000.0
2013-02-19 14:20:00,72.96,73.0,72.91,73.0,42100.0,65.9638,65.9999,65.9186,65.9999,42100.0
2013-02-19 14:25:00,73.0,73.08,72.8,72.96,80700.0,65.9999,66.0723,65.8191,65.9638,80700.0
2013-02-19 14:30:00,72.97,73.01,72.89,72.91,43900.0,65.9728,66.009,65.9005,65.9186,43900.0
2013-02-19 14:35:00,72.9,73.08,72.89,73.08,70800.0,65.9095,66.0723,65.9005,66.0723,70800.0
2013-02-19 14:40:00,73.06,73.21,73.02,73.15,48700.0,66.0542,66.1898,66.018,66.1356,48700.0
2013-02-19 14:45:00,73.17,73.26,72.82,72.85,65800.0,66.1536,66.235,65.8372,65.8643,65800.0
2013-02-19 14:50:00,72.84,73.04,72.84,72.89,39200.0,65.8553,66.0361,65.8553,65.9005,39200.0
2013-02-19 14:55:00,72.89,73.04,72.88,73.01,55900.0,65.9005,66.0361,65.8915,66.009,55900.0
2013-02-19 15:00:00,73.0,73.02,72.98,73.0,43700.0,65.9999,66.018,65.9819,65.9999,43700.0
2013-02-19 15:05:00,73.0,73.1,72.99,73.08,81500.0,65.9999,66.0904,65.9909,66.0723,81500.0
2013-02-19 15:10:00,73.08,73.34,73.08,73.15,102700.0,66.0723,66.3073,66.0723,66.1356,102700.0
2013-02-19 15:15:00,73.13,73.26,73.12,73.24,30200.0,66.1175,66.235,66.1084,66.2169,30200.0
2013-02-19 15:20:00,73.25,73.25,73.14,73.15,37200.0,66.226,66.226,66.1265,66.1356,37200.0
2013-02-19 15:25:00,73.16,73.17,72.95,72.95,154700.0,66.1446,66.1536,65.9547,65.9547,154700.0
2013-02-19 15:30:00,72.95,73.08,72.95,73.03,113200.0,65.9547,66.0723,65.9547,66.0271,113200.0
2013-02-19 15:35:00,73.03,73.06,72.98,72.98,54800.0,66.0271,66.0542,65.9819,65.9819,54800.0
2013-02-19 15:40:00,72.98,73.06,72.84,72.88,153700.0,65.9819,66.0542,65.8553,65.8915,153700.0
2013-02-19 15:45:00,72.89,72.97,72.84,72.92,195700.0,65.9005,65.9728,65.8553,65.9276,195700.0
2013-02-19 15:50:00,72.93,72.93,72.8,72.81,169200.0,65.9367,65.9367,65.8191,65.8282,169200.0
2013-02-19 15:55:00,72.82,73.01,72.81,73.01,381300.0,65.8372,66.009,65.8282,66.009,381300.0
2013-02-20 09:30:00,73.25,73.42,72.91,73.08,47200.0,66.226,66.3797,65.9186,66.0723,47200.0
2013-02-20 09:35:00,73.02,73.11,72.64,72.94,53100.0,66.018,66.0994,65.6745,65.9457,53100.0
2013-02-20 09:40:00,72.93,72.93,72.61,72.62,59700.0,65.9367,65.9367,65.6473,65.6564,59700.0
2013-02-20 09:45:00,72.65,72.9,72.63,72.7,129100.0,65.6835,65.9095,65.6654,65.7287,129100.0
2013-02-20 09:50:00,72.7,72.93,72.7,72.71,41500.0,65.7287,65.9367,65.7287,65.7378,41500.0
2013-02-20 09:55:00,72.7,72.9,72.64,72.82,122700.0,65.7287,65.9095,65.6745,65.8372,122700.0
2013-02-20 10:00:00,72.82,73.0,72.81,73.0,38400.0,65.8372,65.9999,65.8282,65.9999,38400.0
2013-02-20 10:05:00,72.99,73.02,72.78,72.8,49600.0,65.9909,66.018,65.801,65.8191,49600.0
2013-02-20 10:10:00,72.78,72.84,72.74,72.76,78900.0,65.801,65.8553,65.7649,65.783,78900.0
2013-02-20 10:15:00,72.76,72.78,72.62,72.63,45100.0,65.783,65.801,65.6564,65.6654,45100.0
2013-02-20 10:20:00,72.64,72.7,72.64,72.68,43700.0,65.6745,65.7287,65.6745,65.7106,43700.0
2013-02-20 10:25:00,72.68,72.75,72.51,72.54,28300.0,65.7106,65.7739,65.5569,65.5841,28300.0
2013-02-20 10:30:00,72.53,72.53,72.35,72.4,39800.0,65.575,65.575,65.4123,65.4575,39800.0
2013-02-20 10:35:00,72.4,72.45,72.32,72.32,59400.0,65.4575,65.5027,65.3852,65.3852,59400.0
2013-02-20 10:40:00,72.33,72.36,72.26,72.33,58000.0,65.3942,65.4213,65.3309,65.3942,58000.0
2013-02-20 10:45:00,72.33,72.37,72.32,72.32,28600.0,65.3942,65.4304,65.3852,65.3852,28600.0
2013-02-20 10:50:00,72.33,72.53,72.32,72.52,25600.0,65.3942,65.575,65.3852,65.566,25600.0
2013-02-20 10:55:00,72.53,72.79,72.53,72.77,51900.0,65.575,65.8101,65.575,65.792,51900.0
2013-02-20 11:00:00,72.78,72.81,72.51,72.56,71500.0,65.801,65.8282,65.5569,65.6021,71500.0
2013-02-20 11:05:00,72.54,72.74,72.54,72.57,30300.0,65.5841,65.7649,65.5841,65.6112,30300.0
2013-02-20 11:10:00,72.57,72.63,72.54,72.59,20900.0,65.6112,65.6654,65.5841,65.6293,20900.0
2013-02-20 11:15:00,72.6,72.65,72.59,72.61,24600.0,65.6383,65.6835,65.6293,65.6473,24600.0
2013-02-20 11:20:00,72.62,72.62,72.5,72.55,28200.0,65.6564,65.6564,65.5479,65.5931,28200.0
2013-02-20 11:25:00,72.54,72.56,72.48,72.53,24900.0,65.5841,65.6021,65.5298,65.575,24900.0
2013-02-20 11:30:00,72.52,72.53,72.43,72.45,39100.0,65.566,65.575,65.4846,65.5027,39100.0
2013-02-20 11:35:00,72.45,72.53,72.44,72.51,50900.0,65.5027,65.575,65.4936,65.5569,50900.0
2013-02-20 11:40:00,72.51,72.55,72.45,72.52,22300.0,65.5569,65.5931,65.5027,65.566,22300.0
2013-02-20 11:45:00,72.51,72.55,72.49,72.5,19700.0,65.5569,65.5931,65.5389,65.5479,19700.0
2013-02-20 11:50:00,72.51,72.56,72.5,72.54,23700.0,65.5569,65.6021,65.5479,65.5841,23700.0
2013-02-20 11:55:00,72.54,72.54,72.45,72.52,16700.0,65.5841,65.5841,65.5027,65.566,16700.0
2013-02-20 12:00:00,72.52,72.56,72.46,72.55,39300.0,65.566,65.6021,65.5117,65.5931,39300.0
2013-02-20 12:05:00,72.55,72.62,72.53,72.61,30100.0,65.5931,65.6564,65.575,65.6473,30100.0
2013-02-20 12:10:00,72.59,72.71,72.57,72.7,27700.0,65.6293,65.7378,65.6112,65.7287,27700.0
2013-02-20 12:15:00,72.7,72.77,72.68,72.75,51200.0,65.7287,65.792,65.7106,65.7739,51200.0
2013-02-20 12:20:00,72.75,72.86,72.73,72.84,26900.0,65.7739,65.8734,65.7558,65.8553,26900.0
2013-02-20 12:25:00,72.86,72.92,72.86,72.89,36600.0,65.8734,65.9276,65.8734,65.9005,36600.0
2013-02-20 12:30:00,72.88,72.89,72.79,72.8,19700.0,65.8915,65.9005,65.8101,65.8191,19700.0
2013-02-20 12:35:00,72.8,72.99,72.79,72.99,14800.0,65.8191,65.9909,65.8101,65.9909,14800.0
2013-02-20 12:40:00,72.98,73.0,72.91,72.98,13000.0,65.9819,65.9999,65.9186,65.9819,13000.0
2013-02-20 12:45:00,72.98,73.02,72.97,73.0,28600.0,65.9819,66.018,65.9728,65.9999,28600.0
2013-02-20 12:50:00,73.0,73.0,72.83,72.87,17800.0,65.9999,65.9999,65.8462,65.8824,17800.0
2013-02-20 12:55:00,72.87,72.88,72.73,72.85,12200.0,65.8824,65.8915,65.7558,65.8643,12200.0
2013-02-20 13:00:00,72.85,72.87,72.81,72.84,14800.0,65.8643,65.8824,65.8282,65.8553,14800.0
2013-02-20 13:05:00,72.87,72.87,72.85,72.86,14100.0,65.8824,65.8824,65.8643,65.8734,14100.0
2013-02-20 13:10:00,72.87,72.87,72.8,72.81,22900.0,65.8824,65.8824,65.8191,65.8282,22900.0
2013-02-20 13:15:00,72.81,72.87,72.8,72.87,23000.0,65.8282,65.8824,65.8191,65.8824,23000.0
2013-02-20 13:20:00,72.87,72.95,72.87,72.9,21100.0,65.8824,65.9547,65.8824,65.9095,21100.0
2013-02-20 13:25:00,72.9,72.94,72.88,72.93,16600.0,65.9095,65.9457,65.8915,65.9367,16600.0
2013-02-20 13:30:00,72.94,72.96,72.9,72.91,15300.0,65.9457,65.9638,65.9095,65.9186,15300.0
2013-02-20 13:35:00,72.91,72.93,72.9,72.91,9600.0,65.9186,65.9367,65.9095,65.9186,9600.0
2013-02-20 13:40:00,72.91,72.92,72.89,72.92,16300.0,65.9186,65.9276,65.9005,65.9276,16300.0
2013-02-20 13:45:00,72.92,73.09,72.92,73.05,27100.0,65.9276,66.0813,65.9276,66.0452,27100.0
2013-02-20 13:50:00,73.04,73.04,72.95,72.95,30500.0,66.0361,66.0361,65.9547,65.9547,30500.0
2013-02-20 13:55:00,72.94,72.95,72.75,72.83,30200.0,65.9457,65.9547,65.7739,65.8462,30200.0
2013-02-20 14:00:00,72.82,72.91,72.75,72.91,30500.0,65.8372,65.9186,65.7739,65.9186,30500.0
2013-02-20 14:05:00,72.9,73.02,72.9,72.98,24300.0,65.9095,66.018,65.9095,65.9819,24300.0
2013-02-20 14:10:00,72.99,73.06,72.89,72.94,29900.0,65.9909,66.0542,65.9005,65.9457,29900.0
2013-02-20 14:15:00,72.94,72.95,72.89,72.93,13700.0,65.9457,65.9547,65.9005,65.9367,13700.0
2013-02-20 14:20:00,72.94,72.96,72.84,72.84,19200.0,65.9457,65.9638,65.8553,65.8553,19200.0
2013-02-20 14:25:00,72.85,72.9,72.84,72.89,18800.0,65.8643,65.9095,65.8553,65.9005,18800.0
2013-02-20 14:30:00,72.88,72.9,72.84,72.86,17500.0,65.8915,65.9095,65.8553,65.8734,17500.0
2013-02-20 14:35:00,72.86,72.89,72.85,72.88,9900.0,65.8734,65.9005,65.8643,65.8915,9900.0
2013-02-20 14:40:00,72.89,72.89,72.76,72.84,23000.0,65.9005,65.9005,65.783,65.8553,23000.0
2013-02-20 14:45:00,72.85,72.89,72.69,72.73,33500.0,65.8643,65.9005,65.7197,65.7558,33500.0
2013-02-20 14:50:00,72.74,72.77,72.54,72.55,18300.0,65.7649,65.792,65.5841,65.5931,18300.0
2013-02-20 14:55:00,72.55,72.58,72.48,72.48,18500.0,65.5931,65.6202,65.5298,65.5298,18500.0
2013-02-20 15:00:00,72.48,72.49,72.43,72.44,45100.0,65.5298,65.5389,65.4846,65.4936,45100.0
2013-02-20 15:05:00,72.44,72.45,72.4,72.44,36200.0,65.4936,65.5027,65.4575,65.4936,36200.0
2013-02-20 15:10:00,72.44,72.47,72.39,72.39,28700.0,65.4936,65.5208,65.4484,65.4484,28700.0
2013-02-20 15:15:00,72.39,72.4,72.3,72.34,35500.0,65.4484,65.4575,65.3671,65.4032,35500.0
2013-02-20 15:20:00,72.33,72.45,72.33,72.43,26500.0,65.3942,65.5027,65.3942,65.4846,26500.0
2013-02-20 15:25:00,72.42,72.42,72.28,72.32,31900.0,65.4756,65.4756,65.349,65.3852,31900.0
2013-02-20 15:30:00,72.33,72.41,72.32,72.39,46700.0,65.3942,65.4665,65.3852,65.4484,46700.0
2013-02-20 15:35:00,72.39,72.63,72.38,72.53,37500.0,65.4484,65.6654,65.4394,65.575,37500.0
2013-02-20 15:40:00,72.53,72.54,72.5,72.54,51000.0,65.575,65.5841,65.5479,65.5841,51000.0
2013-02-20 15:45:00,72.54,72.68,72.53,72.61,103200.0,65.5841,65.7106,65.575,65.6473,103200.0
2013-02-20 15:50:00,72.6,72.61,72.41,72.44,83000.0,65.6383,65.6473,65.4665,65.4936,83000.0
2013-02-20 15:55:00,72.43,72.6,72.43,72.6,180700.0,65.4846,65.6383,65.4846,65.6383,180700.0
2013-02-21 09:30:00,72.74,73.72,72.71,73.17,61500.0,65.7649,66.6509,65.7378,66.1536,61500.0
2013-02-21 09:35:00,73.19,73.38,72.99,73.2,64100.0,66.1717,66.3435,65.9909,66.1808,64100.0
2013-02-21 09:40:00,73.2,73.35,73.11,73.17,62300.0,66.1808,66.3164,66.0994,66.1536,62300.0
2013-02-21 09:45:00,73.15,73.24,72.94,72.98,41600.0,66.1356,66.2169,65.9457,65.9819,41600.0
2013-02-21 09:50:00,72.97,72.98,72.81,72.86,45000.0,65.9728,65.9819,65.8282,65.8734,45000.0
2013-02-21 09:55:00,72.87,72.9,72.74,72.81,48500.0,65.8824,65.9095,65.7649,65.8282,48500.0
2013-02-21 10:00:00,72.79,73.02,72.69,73.01,63600.0,65.8101,66.018,65.7197,66.009,63600.0
2013-02-21 10:05:00,73.01,73.03,72.88,72.94,82700.0,66.009,66.0271,65.8915,65.9457,82700.0
2013-02-21 10:10:00,72.95,73.03,72.8,72.88,60000.0,65.9547,66.0271,65.8191,65.8915,60000.0
2013-02-21 10:15:00,72.88,72.88,72.8,72.81,23000.0,65.8915,65.8915,65.8191,65.8282,23000.0
2013-02-21 10:20:00,72.79,72.92,72.79,72.92,48700.0,65.8101,65.9276,65.8101,65.9276,48700.0
2013-02-21 10:25:00,72.9,73.0,72.87,72.95,42200.0,65.9095,65.9999,65.8824,65.9547,42200.0
2013-02-21 10:30:00,72.95,72.97,72.85,72.85,27700.0,65.9547,65.9728,65.8643,65.8643,27700.0
2013-02-21 10:35:00,72.86,72.86,72.68,72.68,25100.0,65.8734,65.8734,65.7106,65.7106,25100.0
2013-02-21 10:40:00,72.68,72.92,72.68,72.88,140400.0,65.7106,65.9276,65.7106,65.8915,140400.0
2013-02-21 10:45:00,72.87,72.89,72.77,72.86,57400.0,65.8824,65.9005,65.792,65.8734,57400.0
2013-02-21 10:50:00,72.85,72.92,72.81,72.85,23800.0,65.8643,65.9276,65.8282,65.8643,23800.0
2013-02-21 10:55:00,72.85,72.86,72.71,72.72,21600.0,65.8643,65.8734,65.7378,65.7468,21600.0
2013-02-21 11:00:00,72.72,72.74,72.61,72.64,28700.0,65.7468,65.7649,65.6473,65.6745,28700.0
2013-02-21 11:05:00,72.65,72.83,72.65,72.79,23200.0,65.6835,65.8462,65.6835,65.8101,23200.0
2013-02-21 11:10:00,72.8,72.86,72.7,72.7,29300.0,65.8191,65.8734,65.7287,65.7287,29300.0
2013-02-21 11:15:00,72.7,72.76,72.66,72.7,23700.0,65.7287,65.783,65.6925,65.7287,23700.0
2013-02-21 11:20:00,72.69,72.7,72.62,72.63,18200.0,65.7197,65.7287,65.6564,65.6654,18200.0
2013-02-21 11:25:00,72.64,72.64,72.51,72.52,22600.0,65.6745,65.6745,65.5569,65.566,22600.0
2013-02-21 11:30:00,72.53,72.53,72.4,72.42,25400.0,65.575,65.575,65.4575,65.4756,25400.0
2013-02-21 11:35:00,72.41,72.57,72.4,72.55,40300.0,65.4665,65.6112,65.4575,65.5931,40300.0
2013-02-21 11:40:00,72.56,72.62,72.56,72.59,13800.0,65.6021,65.6564,65.6021,65.6293,13800.0
2013-02-21 11:45:00,72.59,72.68,72.59,72.67,15500.0,65.6293,65.7106,65.6293,65.7016,15500.0
2013-02-21 11:50:00,72.67,72.72,72.62,72.69,20100.0,65.7016,65.7468,65.6564,65.7197,20100.0
2013-02-21 11:55:00,72.69,72.72,72.62,72.68,21200.0,65.7197,65.7468,65.6564,65.7106,21200.0
2013-02-21 12:00:00,72.67,72.67,72.55,72.57,16500.0,65.7016,65.7016,65.5931,65.6112,16500.0
2013-02-21 12:05:00,72.57,72.58,72.39,72.4,16000.0,65.6112,65.6202,65.4484,65.4575,16000.0
2013-02-21 12:10:00,72.39,72.44,72.34,72.38,17700.0,65.4484,65.4936,65.4032,65.4394,17700.0
2013-02-21 12:15:00,72.39,72.41,72.35,72.39,17300.0,65.4484,65.4665,65.4123,65.4484,17300.0
2013-02-21 12:20:00,72.41,72.47,72.37,72.37,14300.0,65.4665,65.5208,65.4304,65.4304,14300.0
2013-02-21 12:25:00,72.38,72.46,72.35,72.44,18800.0,65.4394,65.5117,65.4123,65.4936,18800.0
2013-02-21 12:30:00,72.44,72.46,72.33,72.39,9700.0,65.4936,65.5117,65.3942,65.4484,9700.0
2013-02-21 12:35:00,72.4,72.4,72.33,72.36,13300.0,65.4575,65.4575,65.3942,65.4213,13300.0
2013-02-21 12:40:00,72.37,72.44,72.37,72.44,10600.0,65.4304,65.4936,65.4304,65.4936,10600.0
2013-02-21 12:45:00,72.44,72.48,72.43,72.48,47500.0,65.4936,65.5298,65.4846,65.5298,47500.0
2013-02-21 12:50:00,72.5,72.5,72.45,72.49,9500.0,65.5479,65.5479,65.5027,65.5389,9500.0
2013-02-21 12:55:00,72.52,72.53,72.42,72.46,11700.0,65.566,65.575,65.4756,65.5117,11700.0
2013-02-21 13:00:00,72.47,72.55,72.46,72.55,65500.0,65.5208,65.5931,65.5117,65.5931,65500.0
2013-02-21 13:05:00,72.55,72.58,72.52,72.52,9000.0,65.5931,65.6202,65.566,65.566,9000.0
2013-02-21 13:10:00,72.52,72.52,72.45,72.46,11700.0,65.566,65.566,65.5027,65.5117,11700.0
2013-02-21 13:15:00,72.47,72.53,72.46,72.5,73100.0,65.5208,65.575,65.5117,65.5479,73100.0
2013-02-21 13:20:00,72.5,72.51,72.45,72.45,11100.0,65.5479,65.5569,65.5027,65.5027,11100.0
2013-02-21 13:25:00,72.44,72.44,72.33,72.33,14500.0,65.4936,65.4936,65.3942,65.3942,14500.0
2013-02-21 13:30:00,72.33,72.34,72.22,72.34,14300.0,65.3942,65.4032,65.2947,65.4032,14300.0
2013-02-21 13:35:00,72.35,72.37,72.3,72.34,8800.0,65.4123,65.4304,65.3671,65.4032,8800.0
2013-02-21 13:40:00,72.34,72.42,72.34,72.35,10300.0,65.4032,65.4756,65.4032,65.4123,10300.0
2013-02-21 13:45:00,72.35,72.35,72.26,72.27,9300.0,65.4123,65.4123,65.3309,65.3399,9300.0
2013-02-21 13:50:00,72.27,72.29,72.2,72.2,9600.0,65.3399,65.358,65.2767,65.2767,9600.0
2013-02-21 13:55:00,72.21,72.21,72.11,72.18,10700.0,65.2857,65.2857,65.1953,65.2586,10700.0
2013-02-21 14:00:00,72.18,72.22,72.09,72.09,12200.0,65.2586,65.2947,65.1772,65.1772,12200.0
2013-02-21 14:05:00,72.08,72.08,71.96,71.96,16100.0,65.1682,65.1682,65.0597,65.0597,16100.0
2013-02-21 14:10:00,71.96,72.0,71.88,71.9,19200.0,65.0597,65.0958,64.9873,65.0054,19200.0
2013-02-21 14:15:00,71.91,71.91,71.82,71.88,21500.0,65.0145,65.0145,64.9331,64.9873,21500.0
2013-02-21 14:20:00,71.89,72.0,71.89,71.96,15800.0,64.9964,65.0958,64.9964,65.0597,15800.0
2013-02-21 14:25:00,71.95,72.09,71.94,72.09,11500.0,65.0506,65.1772,65.0416,65.1772,11500.0
2013-02-21 14:30:00,72.08,72.19,72.06,72.15,18600.0,65.1682,65.2676,65.1501,65.2315,18600.0
2013-02-21 14:35:00,72.14,72.22,72.08,72.2,19200.0,65.2224,65.2947,65.1682,65.2767,19200.0
2013-02-21 14:40:00,72.2,72.24,72.17,72.21,20500.0,65.2767,65.3128,65.2495,65.2857,20500.0
2013-02-21 14:45:00,72.21,72.24,72.2,72.22,15600.0,65.2857,65.3128,65.2767,65.2947,15600.0
2013-02-21 14:50:00,72.21,72.23,72.17,72.18,38500.0,65.2857,65.3038,65.2495,65.2586,38500.0
2013-02-21 14:55:00,72.17,72.4,72.17,72.39,22300.0,65.2495,65.4575,65.2495,65.4484,22300.0
2013-02-21 15:00:00,72.39,72.51,72.39,72.49,20500.0,65.4484,65.5569,65.4484,65.5389,20500.0
2013-02-21 15:05:00,72.49,72.62,72.48,72.61,31400.0,65.5389,65.6564,65.5298,65.6473,31400.0
2013-02-21 15:10:00,72.61,72.65,72.56,72.65,34300.0,65.6473,65.6835,65.6021,65.6835,34300.0
2013-02-21 15:15:00,72.66,72.69,72.63,72.68,27600.0,65.6925,65.7197,65.6654,65.7106,27600.0
2013-02-21 15:20:00,72.69,72.72,72.62,72.71,26700.0,65.7197,65.7468,65.6564,65.7378,26700.0
2013-02-21 15:25:00,72.71,72.79,72.69,72.74,32100.0,65.7378,65.8101,65.7197,65.7649,32100.0
2013-02-21 15:30:00,72.74,72.84,72.74,72.8,39900.0,65.7649,65.8553,65.7649,65.8191,39900.0
2013-02-21 15:35:00,72.8,72.83,72.69,72.79,47900.0,65.8191,65.8462,65.7197,65.8101,47900.0
2013-02-21 15:40:00,72.78,72.79,72.72,72.72,50100.0,65.801,65.8101,65.7468,65.7468,50100.0
2013-02-21 15:45:00,72.72,72.75,72.56,72.57,86200.0,65.7468,65.7739,65.6021,65.6112,86200.0
2013-02-21 15:50:00,72.57,72.63,72.54,72.56,101000.0,65.6112,65.6654,65.5841,65.6021,101000.0
2013-02-21 15:55:00,72.55,72.68,72.55,72.65,125300.0,65.5931,65.7106,65.5931,65.6835,125300.0
2013-02-22 09:30:00,72.64,72.94,72.64,72.87,29400.0,65.6745,65.9457,65.6745,65.8824,29400.0
2013-02-22 09:35:00,72.88,72.89,72.61,72.67,19900.0,65.8915,65.9005,65.6473,65.7016,19900.0
2013-02-22 09:40:00,72.69,72.69,72.5,72.6,14400.0,65.7197,65.7197,65.5479,65.6383,14400.0
2013-02-22 09:45:00,72.64,72.71,72.42,72.46,15700.0,65.6745,65.7378,65.4756,65.5117,15700.0
2013-02-22 09:50:00,72.46,72.48,72.16,72.18,14400.0,65.5117,65.5298,65.2405,65.2586,14400.0
2013-02-22 09:55:00,72.22,72.36,72.07,72.09,12200.0,65.2947,65.4213,65.1591,65.1772,12200.0
2013-02-22 10:00:00,72.13,72.14,71.71,71.72,30600.0,65.2134,65.2224,64.8336,64.8427,30600.0
2013-02-22 10:05:00,71.73,71.95,71.73,71.92,59200.0,64.8517,65.0506,64.8517,65.0235,59200.0
2013-02-22 10:10:00,71.92,71.93,71.62,71.63,45200.0,65.0235,65.0326,64.7523,64.7613,45200.0
2013-02-22 10:15:00,71.63,71.84,71.62,71.84,20500.0,64.7613,64.9512,64.7523,64.9512,20500.0
2013-02-22 10:20:00,71.86,72.1,71.84,72.01,45200.0,64.9693,65.1862,64.9512,65.1049,45200.0
2013-02-22 10:25:00,71.98,72.0,71.91,71.95,13800.0,65.0778,65.0958,65.0145,65.0506,13800.0
2013-02-22 10:30:00,71.96,71.96,71.79,71.84,11800.0,65.0597,65.0597,64.906,64.9512,11800.0
2013-02-22 10:35:00,71.85,71.9,71.79,71.82,19900.0,64.9602,65.0054,64.906,64.9331,19900.0
2013-02-22 10:40:00,71.82,71.91,71.79,71.91,33800.0,64.9331,65.0145,64.906,65.0145,33800.0
2013-02-22 10:45:00,71.93,71.93,71.78,71.78,32400.0,65.0326,65.0326,64.8969,64.8969,32400.0
2013-02-22 10:50:00,71.78,71.85,71.76,71.8,26200.0,64.8969,64.9602,64.8789,64.915,26200.0
2013-02-22 10:55:00,71.79,71.82,71.59,71.62,43900.0,64.906,64.9331,64.7252,64.7523,43900.0
2013-02-22 11:00:00,71.63,71.66,71.53,71.54,41500.0,64.7613,64.7884,64.6709,64.6799,41500.0
2013-02-22 11:05:00,71.54,71.54,71.37,71.47,24200.0,64.6799,64.6799,64.5262,64.6167,24200.0
2013-02-22 11:10:00,71.49,71.49,71.35,71.39,62900.0,64.6347,64.6347,64.5082,64.5443,62900.0
2013-02-22 11:15:00,71.42,71.42,71.37,71.4,29900.0,64.5715,64.5715,64.5262,64.5534,29900.0
2013-02-22 11:20:00,71.39,71.43,71.34,71.42,150700.0,64.5443,64.5805,64.4991,64.5715,150700.0
2013-02-22 11:25:00,71.43,71.72,71.42,71.68,22600.0,64.5805,64.8427,64.5715,64.8065,22600.0
2013-02-22 11:30:00,71.68,71.72,71.64,71.71,30000.0,64.8065,64.8427,64.7704,64.8336,30000.0
2013-02-22 11:35:00,71.71,71.71,71.66,71.7,27500.0,64.8336,64.8336,64.7884,64.8246,27500.0
2013-02-22 11:40:00,71.7,71.7,71.55,71.57,31000.0,64.8246,64.8246,64.689,64.7071,31000.0
2013-02-22 11:45:00,71.56,71.62,71.55,71.6,17400.0,64.698,64.7523,64.689,64.7342,17400.0
2013-02-22 11:50:00,71.6,71.63,71.57,71.58,12700.0,64.7342,64.7613,64.7071,64.7161,12700.0
2013-02-22 11:55:00,71.56,71.63,71.52,71.61,32400.0,64.698,64.7613,64.6619,64.7432,32400.0
2013-02-22 12:00:00,71.6,71.65,71.58,71.58,10200.0,64.7342,64.7794,64.7161,64.7161,10200.0
2013-02-22 12:05:00,71.58,71.58,71.41,71.41,23800.0,64.7161,64.7161,64.5624,64.5624,23800.0
2013-02-22 12:10:00,71.42,71.44,71.35,71.35,18100.0,64.5715,64.5895,64.5082,64.5082,18100.0
2013-02-22 12:15:00,71.35,71.35,71.08,71.12,79200.0,64.5082,64.5082,64.2641,64.3002,79200.0
2013-02-22 12:20:00,71.12,71.18,71.04,71.16,41300.0,64.3002,64.3545,64.2279,64.3364,41300.0
2013-02-22 12:25:00,71.16,71.23,71.12,71.15,16900.0,64.3364,64.3997,64.3002,64.3273,16900.0
2013-02-22 12:30:00,71.16,71.2,71.14,71.19,22200.0,64.3364,64.3726,64.3183,64.3635,22200.0
2013-02-22 12:35:00,71.2,71.2,71.11,71.14,22400.0,64.3726,64.3726,64.2912,64.3183,22400.0
2013-02-22 12:40:00,71.17,71.24,71.17,71.2,20600.0,64.3454,64.4087,64.3454,64.3726,20600.0
2013-02-22 12:45:00,71.21,71.22,71.17,71.18,17000.0,64.3816,64.3906,64.3454,64.3545,17000.0
2013-02-22 12:50:00,71.17,71.2,71.06,71.08,15000.0,64.3454,64.3726,64.246,64.2641,15000.0
2013-02-22 12:55:00,71.09,71.13,70.96,70.97,18600.0,64.2731,64.3093,64.1556,64.1646,18600.0
2013-02-22 13:00:00,70.98,71.12,70.97,71.08,24900.0,64.1736,64.3002,64.1646,64.2641,24900.0
2013-02-22 13:05:00,71.07,71.1,70.98,71.07,22200.0,64.255,64.2821,64.1736,64.255,22200.0
2013-02-22 13:10:00,71.08,71.08,70.96,71.0,32300.0,64.2641,64.2641,64.1556,64.1917,32300.0
2013-02-22 13:15:00,71.0,71.01,70.97,70.99,23200.0,64.1917,64.2008,64.1646,64.1827,23200.0
2013-02-22 13:20:00,70.99,70.99,70.79,70.83,38300.0,64.1827,64.1827,64.0019,64.038,38300.0
2013-02-22 13:25:00,70.82,70.82,70.71,70.75,28700.0,64.029,64.029,63.9295,63.9657,28700.0
2013-02-22 13:30:00,70.75,70.75,70.47,70.53,69600.0,63.9657,63.9657,63.7126,63.7668,69600.0
2013-02-22 13:35:00,70.53,70.7,70.49,70.55,153000.0,63.7668,63.9205,63.7306,63.7849,153000.0
2013-02-22 13:40:00,70.55,70.64,70.51,70.6,31100.0,63.7849,63.8662,63.7487,63.8301,31100.0
2013-02-22 13:45:00,70.6,70.68,70.56,70.57,36200.0,63.8301,63.9024,63.7939,63.803,36200.0
2013-02-22 13:50:00,70.56,70.6,70.43,70.46,33700.0,63.7939,63.8301,63.6764,63.7035,33700.0
2013-02-22 13:55:00,70.47,70.59,70.47,70.5,30200.0,63.7126,63.821,63.7126,63.7397,30200.0
2013-02-22 14:00:00,70.51,70.53,70.4,70.43,197200.0,63.7487,63.7668,63.6493,63.6764,197200.0
2013-02-22 14:05:00,70.43,70.45,70.35,70.4,34900.0,63.6764,63.6945,63.6041,63.6493,34900.0
2013-02-22 14:10:00,70.4,70.48,70.38,70.46,90700.0,63.6493,63.7216,63.6312,63.7035,90700.0
2013-02-22 14:15:00,70.46,70.5,70.41,70.41,14000.0,63.7035,63.7397,63.6583,63.6583,14000.0
2013-02-22 14:20:00,70.41,70.5,70.41,70.48,96600.0,63.6583,63.7397,63.6583,63.7216,96600.0
2013-02-22 14:25:00,70.48,70.5,70.48,70.5,26800.0,63.7216,63.7397,63.7216,63.7397,26800.0
2013-02-22 14:30:00,70.5,70.53,70.49,70.52,40600.0,63.7397,63.7668,63.7306,63.7578,40600.0
2013-02-22 14:35:00,70.52,70.57,70.46,70.5,114100.0,63.7578,63.803,63.7035,63.7397,114100.0
2013-02-22 14:40:00,70.51,70.51,70.43,70.46,21700.0,63.7487,63.7487,63.6764,63.7035,21700.0
2013-02-22 14:45:00,70.47,70.5,70.46,70.49,14400.0,63.7126,63.7397,63.7035,63.7306,14400.0
2013-02-22 14:50:00,70.48,70.5,70.4,70.4,14900.0,63.7216,63.7397,63.6493,63.6493,14900.0
2013-02-22 14:55:00,70.4,70.42,70.27,70.27,132100.0,63.6493,63.6673,63.5317,63.5317,132100.0
2013-02-22 15:00:00,70.27,70.49,70.27,70.48,55100.0,63.5317,63.7306,63.5317,63.7216,55100.0
2013-02-22 15:05:00,70.49,70.52,70.4,70.42,34200.0,63.7306,63.7578,63.6493,63.6673,34200.0
2013-02-22 15:10:00,70.42,70.48,70.39,70.44,39500.0,63.6673,63.7216,63.6402,63.6854,39500.0
2013-02-22 15:15:00,70.44,70.5,70.41,70.5,138400.0,63.6854,63.7397,63.6583,63.7397,138400.0
2013-02-22 15:20:00,70.5,70.58,70.45,70.47,51500.0,63.7397,63.812,63.6945,63.7126,51500.0
2013-02-22 15:25:00,70.47,70.56,70.39,70.53,44700.0,63.7126,63.7939,63.6402,63.7668,44700.0
2013-02-22 15:30:00,70.52,70.65,70.51,70.59,99100.0,63.7578,63.8753,63.7487,63.821,99100.0
2013-02-22 15:35:00,70.59,70.64,70.58,70.6,72500.0,63.821,63.8662,63.812,63.8301,72500.0
2013-02-22 15:40:00,70.6,70.68,70.59,70.64,93800.0,63.8301,63.9024,63.821,63.8662,93800.0
2013-02-22 15:45:00,70.63,70.7,70.55,70.6,113500.0,63.8572,63.9205,63.7849,63.8301,113500.0
2013-02-22 15:50:00,70.6,70.62,70.59,70.6,104700.0,63.8301,63.8482,63.821,63.8301,104700.0
2013-02-22 15:55:00,70.6,70.62,70.47,70.61,208600.0,63.8301,63.8482,63.7126,63.8391,208600.0
2013-02-25 09:30:00,70.78,71.21,70.58,70.94,67800.0,63.9928,64.3816,63.812,64.1375,67800.0
2013-02-25 09:35:00,71.01,71.03,70.57,70.61,95200.0,64.2008,64.2189,63.803,63.8391,95200.0
2013-02-25 09:40:00,70.59,70.65,70.51,70.62,27500.0,63.821,63.8753,63.7487,63.8482,27500.0
2013-02-25 09:45:00,70.6,70.67,70.55,70.65,26700.0,63.8301,63.8934,63.7849,63.8753,26700.0
2013-02-25 09:50:00,70.63,70.89,70.63,70.75,41200.0,63.8572,64.0923,63.8572,63.9657,41200.0
2013-02-25 09:55:00,70.76,70.95,70.72,70.88,34300.0,63.9747,64.1465,63.9386,64.0832,34300.0
2013-02-25 10:00:00,70.87,70.99,70.86,70.87,26200.0,64.0742,64.1827,64.0652,64.0742,26200.0
2013-02-25 10:05:00,70.91,71.02,70.87,70.9,40300.0,64.1104,64.2098,64.0742,64.1013,40300.0
2013-02-25 10:10:00,70.91,70.92,70.79,70.79,24400.0,64.1104,64.1194,64.0019,64.0019,24400.0
2013-02-25 10:15:00,70.79,70.82,70.74,70.82,21600.0,64.0019,64.029,63.9567,64.029,21600.0
2013-02-25 10:20:00,70.8,70.83,70.77,70.78,29400.0,64.0109,64.038,63.9838,63.9928,29400.0
2013-02-25 10:25:00,70.78,70.88,70.75,70.75,47900.0,63.9928,64.0832,63.9657,63.9657,47900.0
2013-02-25 10:30:00,70.75,70.92,70.74,70.91,19600.0,63.9657,64.1194,63.9567,64.1104,19600.0
2013-02-25 10:35:00,70.93,70.97,70.75,70.76,23400.0,64.1284,64.1646,63.9657,63.9747,23400.0
2013-02-25 10:40:00,70.76,70.8,70.68,70.77,28700.0,63.9747,64.0109,63.9024,63.9838,28700.0
2013-02-25 10:45:00,70.76,70.79,70.44,70.48,31900.0,63.9747,64.0019,63.6854,63.7216,31900.0
2013-02-25 10:50:00,70.46,70.46,70.25,70.34,23300.0,63.7035,63.7035,63.5136,63.595,23300.0
2013-02-25 10:55:00,70.33,70.43,70.33,70.35,179200.0,63.586,63.6764,63.586,63.6041,179200.0
2013-02-25 11:00:00,70.34,70.34,70.26,70.29,26100.0,63.595,63.595,63.5227,63.5498,26100.0
2013-02-25 11:05:00,70.29,70.4,70.26,70.35,17300.0,63.5498,63.6493,63.5227,63.6041,17300.0
2013-02-25 11:10:00,70.35,70.35,70.26,70.26,20700.0,63.6041,63.6041,63.5227,63.5227,20700.0
2013-02-25 11:15:00,70.28,70.58,70.27,70.43,19300.0,63.5408,63.812,63.5317,63.6764,19300.0
2013-02-25 11:20:00,70.44,70.57,70.39,70.55,5900.0,63.6854,63.803,63.6402,63.7849,5900.0
2013-02-25 11:25:00,70.59,70.62,70.5,70.52,7900.0,63.821,63.8482,63.7397,63.7578,7900.0
2013-02-25 11:30:00,70.56,70.67,70.53,70.58,22400.0,63.7939,63.8934,63.7668,63.812,22400.0
2013-02-25 11:35:00,70.58,70.58,70.43,70.51,11400.0,63.812,63.812,63.6764,63.7487,11400.0
2013-02-25 11:40:00,70.51,70.59,70.48,70.48,8500.0,63.7487,63.821,63.7216,63.7216,8500.0
2013-02-25 11:45:00,70.5,70.54,70.48,70.53,4600.0,63.7397,63.7758,63.7216,63.7668,4600.0
2013-02-25 11:50:00,70.52,70.55,70.43,70.55,8700.0,63.7578,63.7849,63.6764,63.7849,8700.0
2013-02-25 11:55:00,70.53,70.56,70.39,70.4,67200.0,63.7668,63.7939,63.6402,63.6493,67200.0
2013-02-25 12:00:00,70.39,70.47,70.32,70.47,9600.0,63.6402,63.7126,63.5769,63.7126,9600.0
2013-02-25 12:05:00,70.5,70.6,70.46,70.56,9900.0,63.7397,63.8301,63.7035,63.7939,9900.0
2013-02-25 12:10:00,70.55,70.56,70.51,70.53,12400.0,63.7849,63.7939,63.7487,63.7668,12400.0
2013-02-25 12:15:00,70.53,70.55,70.46,70.53,10800.0,63.7668,63.7849,63.7035,63.7668,10800.0
2013-02-25 12:20:00,70.51,70.58,70.5,70.56,144200.0,63.7487,63.812,63.7397,63.7939,144200.0
2013-02-25 12:25:00,70.57,70.57,70.49,70.49,36500.0,63.803,63.803,63.7306,63.7306,36500.0
2013-02-25 12:30:00,70.5,70.56,70.48,70.53,10800.0,63.7397,63.7939,63.7216,63.7668,10800.0
2013-02-25 12:35:00,70.53,70.62,70.45,70.58,26500.0,63.7668,63.8482,63.6945,63.812,26500.0
2013-02-25 12:40:00,70.58,70.61,70.53,70.61,11500.0,63.812,63.8391,63.7668,63.8391,11500.0
2013-02-25 12:45:00,70.62,70.76,70.62,70.76,8100.0,63.8482,63.9747,63.8482,63.9747,8100.0
2013-02-25 12:50:00,70.76,70.76,70.66,70.67,11300.0,63.9747,63.9747,63.8843,63.8934,11300.0
2013-02-25 12:55:00,70.68,70.73,70.68,70.7,16200.0,63.9024,63.9476,63.9024,63.9205,16200.0
2013-02-25 13:00:00,70.71,70.76,70.7,70.75,118100.0,63.9295,63.9747,63.9205,63.9657,118100.0
2013-02-25 13:05:00,70.76,70.87,70.72,70.84,124600.0,63.9747,64.0742,63.9386,64.0471,124600.0
2013-02-25 13:10:00,70.83,70.93,70.81,70.93,11500.0,64.038,64.1284,64.0199,64.1284,11500.0
2013-02-25 13:15:00,70.94,70.94,70.73,70.77,10500.0,64.1375,64.1375,63.9476,63.9838,10500.0
2013-02-25 13:20:00,70.78,70.78,70.69,70.75,6400.0,63.9928,63.9928,63.9115,63.9657,6400.0
2013-02-25 13:25:00,70.76,70.76,70.65,70.65,9200.0,63.9747,63.9747,63.8753,63.8753,9200.0
2013-02-25 13:30:00,70.67,70.67,70.44,70.44,55100.0,63.8934,63.8934,63.6854,63.6854,55100.0
2013-02-25 13:35:00,70.44,70.44,70.35,70.38,15600.0,63.6854,63.6854,63.6041,63.6312,15600.0
2013-02-25 13:40:00,70.39,70.41,70.04,70.27,63400.0,63.6402,63.6583,63.3238,63.5317,63400.0
2013-02-25 13:45:00,70.26,70.33,70.24,70.29,7200.0,63.5227,63.586,63.5046,63.5498,7200.0
2013-02-25 13:50:00,70.3,70.41,70.21,70.3,13400.0,63.5589,63.6583,63.4775,63.5589,13400.0
2013-02-25 13:55:00,70.31,70.36,70.19,70.2,7300.0,63.5679,63.6131,63.4594,63.4684,7300.0
2013-02-25 14:00:00,70.22,70.24,70.14,70.16,12100.0,63.4865,63.5046,63.4142,63.4323,12100.0
2013-02-25 14:05:00,70.15,70.15,70.0,70.14,19200.0,63.4232,63.4232,63.2876,63.4142,19200.0
2013-02-25 14:10:00,70.16,70.33,70.14,70.26,11600.0,63.4323,63.586,63.4142,63.5227,11600.0
2013-02-25 14:15:00,70.25,70.4,70.25,70.4,7500.0,63.5136,63.6493,63.5136,63.6493,7500.0
2013-02-25 14:20:00,70.4,70.4,70.35,70.35,8600.0,63.6493,63.6493,63.6041,63.6041,8600.0
2013-02-25 14:25:00,70.33,70.45,70.33,70.36,6900.0,63.586,63.6945,63.586,63.6131,6900.0
2013-02-25 14:30:00,70.43,70.51,70.41,70.5,9000.0,63.6764,63.7487,63.6583,63.7397,9000.0
2013-02-25 14:35:00,70.49,70.49,70.34,70.36,11600.0,63.7306,63.7306,63.595,63.6131,11600.0
2013-02-25 14:40:00,70.36,70.36,70.23,70.26,33100.0,63.6131,63.6131,63.4956,63.5227,33100.0
2013-02-25 14:45:00,70.26,70.26,70.08,70.19,10500.0,63.5227,63.5227,63.3599,63.4594,10500.0
2013-02-25 14:50:00,70.19,70.31,70.17,70.31,27900.0,63.4594,63.5679,63.4413,63.5679,27900.0
2013-02-25 14:55:00,70.3,70.53,70.3,70.5,68900.0,63.5589,63.7668,63.5589,63.7397,68900.0
2013-02-25 15:00:00,70.5,70.56,70.41,70.54,27700.0,63.7397,63.7939,63.6583,63.7758,27700.0
2013-02-25 15:05:00,70.53,70.6,70.46,70.53,48100.0,63.7668,63.8301,63.7035,63.7668,48100.0
2013-02-25 15:10:00,70.53,70.53,70.3,70.32,35900.0,63.7668,63.7668,63.5589,63.5769,35900.0
2013-02-25 15:15:00,70.33,70.34,69.98,69.98,66500.0,63.586,63.595,63.2695,63.2695,66500.0
2013-02-25 15:20:00,69.97,70.04,69.97,70.01,50400.0,63.2605,63.3238,63.2605,63.2967,50400.0
2013-02-25 15:25:00,70.01,70.1,70.0,70.03,58200.0,63.2967,63.378,63.2876,63.3147,58200.0
2013-02-25 15:30:00,70.05,70.13,69.91,70.01,50100.0,63.3328,63.4052,63.2063,63.2967,50100.0
2013-02-25 15:35:00,70.02,70.04,69.96,69.98,55400.0,63.3057,63.3238,63.2515,63.2695,55400.0
2013-02-25 15:40:00,69.98,70.01,69.9,69.95,66800.0,63.2695,63.2967,63.1972,63.2424,66800.0
2013-02-25 15:45:00,69.94,70.0,69.88,69.88,101700.0,63.2334,63.2876,63.1791,63.1791,101700.0
2013-02-25 15:50:00,69.88,69.9,69.72,69.78,141000.0,63.1791,63.1972,63.0345,63.0887,141000.0
2013-02-25 15:55:00,69.78,70.01,69.68,69.69,186100.0,63.0887,63.2967,62.9983,63.0073,186100.0
2013-02-26 09:30:00,69.71,69.81,69.0,69.56,58100.0,63.0254,63.1158,62.3835,62.8898,58100.0
2013-02-26 09:35:00,69.56,69.57,69.14,69.21,90200.0,62.8898,62.8989,62.5101,62.5734,90200.0
2013-02-26 09:40:00,69.15,69.22,68.67,68.91,36700.0,62.5191,62.5824,62.0852,62.3021,36700.0
2013-02-26 09:45:00,68.91,69.17,68.88,69.08,19600.0,62.3021,62.5372,62.275,62.4558,19600.0
2013-02-26 09:50:00,69.06,69.1,68.73,68.86,30800.0,62.4378,62.4739,62.1394,62.2569,30800.0
2013-02-26 09:55:00,68.89,69.02,68.73,68.99,31900.0,62.2841,62.4016,62.1394,62.3745,31900.0
2013-02-26 10:00:00,69.0,69.13,68.89,69.06,49000.0,62.3835,62.501,62.2841,62.4378,49000.0
2013-02-26 10:05:00,69.05,69.08,68.64,68.65,16400.0,62.4287,62.4558,62.058,62.0671,16400.0
2013-02-26 10:10:00,68.62,68.73,68.5,68.5,32800.0,62.0399,62.1394,61.9315,61.9315,32800.0
2013-02-26 10:15:00,68.5,68.59,68.46,68.53,29400.0,61.9315,62.0128,61.8953,61.9586,29400.0
2013-02-26 10:20:00,68.53,68.53,68.21,68.28,46600.0,61.9586,61.9586,61.6693,61.7326,46600.0
2013-02-26 10:25:00,68.31,68.35,68.26,68.32,51100.0,61.7597,61.7958,61.7145,61.7687,51100.0
2013-02-26 10:30:00,68.33,68.34,68.17,68.17,24400.0,61.7778,61.7868,61.6331,61.6331,24400.0
2013-02-26 10:35:00,68.2,68.2,68.06,68.07,57000.0,61.6602,61.6602,61.5336,61.5427,57000.0
2013-02-26 10:40:00,68.06,68.08,67.95,67.99,46800.0,61.5336,61.5517,61.4342,61.4704,46800.0
2013-02-26 10:45:00,68.02,68.03,67.9,67.94,47000.0,61.4975,61.5065,61.389,61.4252,47000.0
2013-02-26 10:50:00,67.94,68.08,67.82,68.05,62300.0,61.4252,61.5517,61.3167,61.5246,62300.0
2013-02-26 10:55:00,68.06,68.1,67.97,67.97,19000.0,61.5336,61.5698,61.4523,61.4523,19000.0
2013-02-26 11:00:00,68.0,68.04,67.89,68.03,25900.0,61.4794,61.5156,61.38,61.5065,25900.0
2013-02-26 11:05:00,68.01,68.02,67.86,67.9,18400.0,61.4884,61.4975,61.3528,61.389,18400.0
2013-02-26 11:10:00,67.9,67.92,67.84,67.86,38100.0,61.389,61.4071,61.3347,61.3528,38100.0
2013-02-26 11:15:00,67.87,68.0,67.84,68.0,61500.0,61.3619,61.4794,61.3347,61.4794,61500.0
2013-02-26 11:20:00,68.0,68.06,67.98,68.05,37700.0,61.4794,61.5336,61.4613,61.5246,37700.0
2013-02-26 11:25:00,68.03,68.2,68.02,68.15,37500.0,61.5065,61.6602,61.4975,61.615,37500.0
2013-02-26 11:30:00,68.18,68.29,68.14,68.16,34200.0,61.6421,61.7416,61.606,61.6241,34200.0
2013-02-26 11:35:00,68.16,68.16,68.02,68.02,24000.0,61.6241,61.6241,61.4975,61.4975,24000.0
2013-02-26 11:40:00,68.01,68.03,67.91,67.93,27300.0,61.4884,61.5065,61.398,61.4161,27300.0
2013-02-26 11:45:00,67.95,67.98,67.9,67.98,13700.0,61.4342,61.4613,61.389,61.4613,13700.0
2013-02-26 11:50:00,67.97,68.1,67.97,68.03,11500.0,61.4523,61.5698,61.4523,61.5065,11500.0
2013-02-26 11:55:00,68.02,68.02,67.83,67.89,31700.0,61.4975,61.4975,61.3257,61.38,31700.0
2013-02-26 12:00:00,67.89,68.11,67.86,68.11,38200.0,61.38,61.5789,61.3528,61.5789,38200.0
2013-02-26 12:05:00,68.09,68.18,68.08,68.12,25200.0,61.5608,61.6421,61.5517,61.5879,25200.0
2013-02-26 12:10:00,68.12,68.12,68.08,68.11,17900.0,61.5879,61.5879,61.5517,61.5789,17900.0
2013-02-26 12:15:00,68.11,68.12,68.0,68.0,10200.0,61.5789,61.5879,61.4794,61.4794,10200.0
2013-02-26 12:20:00,68.01,68.07,67.99,68.07,59800.0,61.4884,61.5427,61.4704,61.5427,59800.0
2013-02-26 12:25:00,68.06,68.07,68.02,68.04,11100.0,61.5336,61.5427,61.4975,61.5156,11100.0
2013-02-26 12:30:00,68.04,68.1,67.99,68.08,12700.0,61.5156,61.5698,61.4704,61.5517,12700.0
2013-02-26 12:35:00,68.1,68.12,68.04,68.07,23600.0,61.5698,61.5879,61.5156,61.5427,23600.0
2013-02-26 12:40:00,68.09,68.2,68.04,68.12,21500.0,61.5608,61.6602,61.5156,61.5879,21500.0
2013-02-26 12:45:00,68.12,68.16,68.09,68.16,7200.0,61.5879,61.6241,61.5608,61.6241,7200.0
2013-02-26 12:50:00,68.17,68.2,68.13,68.13,13700.0,61.6331,61.6602,61.5969,61.5969,13700.0
2013-02-26 12:55:00,68.14,68.19,68.13,68.19,14700.0,61.606,61.6512,61.5969,61.6512,14700.0
2013-02-26 13:00:00,68.21,68.39,68.21,68.39,15200.0,61.6693,61.832,61.6693,61.832,15200.0
2013-02-26 13:05:00,68.4,68.44,68.26,68.28,22500.0,61.841,61.8772,61.7145,61.7326,22500.0
2013-02-26 13:10:00,68.3,68.4,68.28,68.38,12300.0,61.7506,61.841,61.7326,61.823,12300.0
2013-02-26 13:15:00,68.38,68.4,68.29,68.29,10300.0,61.823,61.841,61.7416,61.7416,10300.0
2013-02-26 13:20:00,68.32,68.39,68.32,68.37,10300.0,61.7687,61.832,61.7687,61.8139,10300.0
2013-02-26 13:25:00,68.38,68.4,68.32,68.35,8600.0,61.823,61.841,61.7687,61.7958,8600.0
2013-02-26 13:30:00,68.37,68.42,68.35,68.39,17900.0,61.8139,61.8591,61.7958,61.832,17900.0
2013-02-26 13:35:00,68.39,68.42,68.33,68.35,91100.0,61.832,61.8591,61.7778,61.7958,91100.0
2013-02-26 13:40:00,68.34,68.38,68.26,68.38,163100.0,61.7868,61.823,61.7145,61.823,163100.0
2013-02-26 13:45:00,68.39,68.43,68.29,68.32,30100.0,61.832,61.8682,61.7416,61.7687,30100.0
2013-02-26 13:50:00,68.32,68.46,68.32,68.44,11100.0,61.7687,61.8953,61.7687,61.8772,11100.0
2013-02-26 13:55:00,68.44,68.45,68.35,68.45,12500.0,61.8772,61.8863,61.7958,61.8863,12500.0
2013-02-26 14:00:00,68.44,68.54,68.44,68.51,7000.0,61.8772,61.9676,61.8772,61.9405,7000.0
2013-02-26 14:05:00,68.5,68.54,68.5,68.54,9800.0,61.9315,61.9676,61.9315,61.9676,9800.0
2013-02-26 14:10:00,68.54,68.59,68.5,68.57,13800.0,61.9676,62.0128,61.9315,61.9947,13800.0
2013-02-26 14:15:00,68.55,68.61,68.51,68.6,9800.0,61.9767,62.0309,61.9405,62.0219,9800.0
2013-02-26 14:20:00,68.61,68.67,68.61,68.66,8200.0,62.0309,62.0852,62.0309,62.0761,8200.0
2013-02-26 14:25:00,68.67,68.67,68.61,68.66,8100.0,62.0852,62.0852,62.0309,62.0761,8100.0
2013-02-26 14:30:00,68.66,68.67,68.59,68.63,43000.0,62.0761,62.0852,62.0128,62.049,43000.0
2013-02-26 14:35:00,68.65,68.66,68.61,68.64,17600.0,62.0671,62.0761,62.0309,62.058,17600.0
2013-02-26 14:40:00,68.63,68.63,68.58,68.62,11600.0,62.049,62.049,62.0038,62.0399,11600.0
2013-02-26 14:45:00,68.64,68.71,68.62,68.66,21300.0,62.058,62.1213,62.0399,62.0761,21300.0
2013-02-26 14:50:00,68.64,68.72,68.63,68.67,18800.0,62.058,62.1304,62.049,62.0852,18800.0
2013-02-26 14:55:00,68.69,68.77,68.66,68.74,23500.0,62.1032,62.1756,62.0761,62.1484,23500.0
2013-02-26 15:00:00,68.75,68.79,68.68,68.71,12700.0,62.1575,62.1936,62.0942,62.1213,12700.0
2013-02-26 15:05:00,68.72,68.75,68.64,68.72,21200.0,62.1304,62.1575,62.058,62.1304,21200.0
2013-02-26 15:10:00,68.74,68.74,68.62,68.66,17600.0,62.1484,62.1484,62.0399,62.0761,17600.0
2013-02-26 15:15:00,68.65,68.71,68.62,68.67,14800.0,62.0671,62.1213,62.0399,62.0852,14800.0
2013-02-26 15:20:00,68.68,68.74,68.66,68.67,13300.0,62.0942,62.1484,62.0761,62.0852,13300.0
2013-02-26 15:25:00,68.66,68.71,68.62,68.66,21300.0,62.0761,62.1213,62.0399,62.0761,21300.0
2013-02-26 15:30:00,68.67,68.69,68.57,68.67,32600.0,62.0852,62.1032,61.9947,62.0852,32600.0
2013-02-26 15:35:00,68.68,68.78,68.63,68.78,25500.0,62.0942,62.1846,62.049,62.1846,25500.0
2013-02-26 15:40:00,68.79,68.94,68.77,68.94,68200.0,62.1936,62.3293,62.1756,62.3293,68200.0
2013-02-26 15:45:00,68.94,69.02,68.89,68.96,121400.0,62.3293,62.4016,62.2841,62.3473,121400.0
2013-02-26 15:50:00,68.96,69.05,68.91,69.02,106700.0,62.3473,62.4287,62.3021,62.4016,106700.0
2013-02-26 15:55:00,69.02,69.02,68.93,68.97,186100.0,62.4016,62.4016,62.3202,62.3564,186100.0
2013-02-27 09:30:00,68.91,68.99,68.23,68.65,46500.0,62.3021,62.3745,61.6873,62.0671,46500.0
2013-02-27 09:35:00,68.64,68.89,68.56,68.67,15500.0,62.058,62.2841,61.9857,62.0852,15500.0
2013-02-27 09:40:00,68.7,68.78,68.5,68.5,16000.0,62.1123,62.1846,61.9315,61.9315,16000.0
2013-02-27 09:45:00,68.5,68.74,68.43,68.68,54200.0,61.9315,62.1484,61.8682,62.0942,54200.0
2013-02-27 09:50:00,68.68,68.69,68.53,68.62,14100.0,62.0942,62.1032,61.9586,62.0399,14100.0
2013-02-27 09:55:00,68.63,68.64,68.51,68.51,22300.0,62.049,62.058,61.9405,61.9405,22300.0
2013-02-27 10:00:00,68.52,68.6,68.39,68.4,51800.0,61.9495,62.0219,61.832,61.841,51800.0
2013-02-27 10:05:00,68.4,68.42,68.15,68.3,67300.0,61.841,61.8591,61.615,61.7506,67300.0
2013-02-27 10:10:00,68.29,68.38,68.25,68.37,19800.0,61.7416,61.823,61.7054,61.8139,19800.0
2013-02-27 10:15:00,68.37,68.45,68.36,68.42,15900.0,61.8139,61.8863,61.8049,61.8591,15900.0
2013-02-27 10:20:00,68.42,68.47,68.34,68.4,36900.0,61.8591,61.9043,61.7868,61.841,36900.0
2013-02-27 10:25:00,68.41,68.45,68.36,68.37,22600.0,61.8501,61.8863,61.8049,61.8139,22600.0
2013-02-27 10:30:00,68.36,68.48,68.28,68.3,30400.0,61.8049,61.9134,61.7326,61.7506,30400.0
2013-02-27 10:35:00,68.31,68.41,68.27,68.34,24100.0,61.7597,61.8501,61.7235,61.7868,24100.0
2013-02-27 10:40:00,68.36,68.38,68.23,68.27,18600.0,61.8049,61.823,61.6873,61.7235,18600.0
2013-02-27 10:45:00,68.27,68.28,68.09,68.14,25300.0,61.7235,61.7326,61.5608,61.606,25300.0
2013-02-27 10:50:00,68.15,68.28,68.14,68.19,37400.0,61.615,61.7326,61.606,61.6512,37400.0
2013-02-27 10:55:00,68.19,68.22,68.12,68.16,67300.0,61.6512,61.6783,61.5879,61.6241,67300.0
2013-02-27 11:00:00,68.16,68.35,68.16,68.28,22400.0,61.6241,61.7958,61.6241,61.7326,22400.0
2013-02-27 11:05:00,68.28,68.34,68.27,68.3,17600.0,61.7326,61.7868,61.7235,61.7506,17600.0
2013-02-27 11:10:00,68.32,68.39,68.29,68.34,15400.0,61.7687,61.832,61.7416,61.7868,15400.0
2013-02-27 11:15:00,68.34,68.38,68.28,68.3,18800.0,61.7868,61.823,61.7326,61.7506,18800.0
2013-02-27 11:20:00,68.31,68.35,68.18,68.23,26800.0,61.7597,61.7958,61.6421,61.6873,26800.0
2013-02-27 11:25:00,68.23,68.31,68.17,68.3,20900.0,61.6873,61.7597,61.6331,61.7506,20900.0
2013-02-27 11:30:00,68.28,68.37,68.2,68.37,36000.0,61.7326,61.8139,61.6602,61.8139,36000.0
2013-02-27 11:35:00,68.37,68.45,68.37,68.44,10000.0,61.8139,61.8863,61.8139,61.8772,10000.0
2013-02-27 11:40:00,68.44,68.5,68.44,68.47,10300.0,61.8772,61.9315,61.8772,61.9043,10300.0
2013-02-27 11:45:00,68.47,68.54,68.41,68.42,17200.0,61.9043,61.9676,61.8501,61.8591,17200.0
2013-02-27 11:50:00,68.43,68.47,68.36,68.37,78300.0,61.8682,61.9043,61.8049,61.8139,78300.0
2013-02-27 11:55:00,68.38,68.48,68.37,68.43,48600.0,61.823,61.9134,61.8139,61.8682,48600.0
2013-02-27 12:00:00,68.42,68.5,68.42,68.47,5300.0,61.8591,61.9315,61.8591,61.9043,5300.0
2013-02-27 12:05:00,68.48,68.56,68.44,68.5,71000.0,61.9134,61.9857,61.8772,61.9315,71000.0
2013-02-27 12:10:00,68.5,68.53,68.41,68.48,40500.0,61.9315,61.9586,61.8501,61.9134,40500.0
2013-02-27 12:15:00,68.48,68.55,68.41,68.53,23200.0,61.9134,61.9767,61.8501,61.9586,23200.0
2013-02-27 12:20:00,68.53,68.67,68.53,68.64,20200.0,61.9586,62.0852,61.9586,62.058,20200.0
2013-02-27 12:25:00,68.63,68.64,68.54,68.58,13400.0,62.049,62.058,61.9676,62.0038,13400.0
2013-02-27 12:30:00,68.59,68.74,68.56,68.73,29900.0,62.0128,62.1484,61.9857,62.1394,29900.0
2013-02-27 12:35:00,68.73,69.02,68.73,68.87,41300.0,62.1394,62.4016,62.1394,62.266,41300.0
2013-02-27 12:40:00,68.87,68.98,68.81,68.95,8100.0,62.266,62.3654,62.2117,62.3383,8100.0
2013-02-27 12:45:00,68.96,68.98,68.83,68.84,10800.0,62.3473,62.3654,62.2298,62.2389,10800.0
2013-02-27 12:50:00,68.82,68.9,68.7,68.73,24300.0,62.2208,62.2931,62.1123,62.1394,24300.0
2013-02-27 12:55:00,68.73,68.89,68.67,68.69,11600.0,62.1394,62.2841,62.0852,62.1032,11600.0
2013-02-27 13:00:00,68.71,68.73,68.56,68.57,13900.0,62.1213,62.1394,61.9857,61.9947,13900.0
2013-02-27 13:05:00,68.57,68.68,68.53,68.68,22500.0,61.9947,62.0942,61.9586,62.0942,22500.0
2013-02-27 13:10:00,68.67,68.68,68.62,68.62,6700.0,62.0852,62.0942,62.0399,62.0399,6700.0
2013-02-27 13:15:00,68.63,68.64,68.55,68.63,5200.0,62.049,62.058,61.9767,62.049,5200.0
2013-02-27 13:20:00,68.62,68.72,68.62,68.71,5200.0,62.0399,62.1304,62.0399,62.1213,5200.0
2013-02-27 13:25:00,68.71,68.75,68.69,68.73,5400.0,62.1213,62.1575,62.1032,62.1394,5400.0
2013-02-27 13:30:00,68.74,68.74,68.68,68.7,6000.0,62.1484,62.1484,62.0942,62.1123,6000.0
2013-02-27 13:35:00,68.72,68.86,68.72,68.86,7800.0,62.1304,62.2569,62.1304,62.2569,7800.0
2013-02-27 13:40:00,68.86,68.89,68.83,68.88,9900.0,62.2569,62.2841,62.2298,62.275,9900.0
2013-02-27 13:45:00,68.89,68.91,68.8,68.81,15800.0,62.2841,62.3021,62.2027,62.2117,15800.0
2013-02-27 13:50:00,68.82,68.95,68.82,68.94,6800.0,62.2208,62.3383,62.2208,62.3293,6800.0
2013-02-27 13:55:00,68.93,68.95,68.9,68.92,24200.0,62.3202,62.3383,62.2931,62.3112,24200.0
2013-02-27 14:00:00,68.91,68.92,68.85,68.87,7300.0,62.3021,62.3112,62.2479,62.266,7300.0
2013-02-27 14:05:00,68.88,68.96,68.85,68.94,16900.0,62.275,62.3473,62.2479,62.3293,16900.0
2013-02-27 14:10:00,68.94,69.06,68.93,69.06,26700.0,62.3293,62.4378,62.3202,62.4378,26700.0
2013-02-27 14:15:00,69.06,69.17,69.06,69.06,22000.0,62.4378,62.5372,62.4378,62.4378,22000.0
2013-02-27 14:20:00,69.07,69.18,69.07,69.14,6600.0,62.4468,62.5463,62.4468,62.5101,6600.0
2013-02-27 14:25:00,69.14,69.16,69.04,69.08,13900.0,62.5101,62.5282,62.4197,62.4558,13900.0
2013-02-27 14:30:00,69.09,69.17,69.09,69.11,12600.0,62.4649,62.5372,62.4649,62.483,12600.0
2013-02-27 14:35:00,69.13,69.13,69.07,69.09,5500.0,62.501,62.501,62.4468,62.4649,5500.0
2013-02-27 14:40:00,69.1,69.1,69.02,69.02,9900.0,62.4739,62.4739,62.4016,62.4016,9900.0
2013-02-27 14:45:00,69.03,69.14,69.03,69.09,12200.0,62.4106,62.5101,62.4106,62.4649,12200.0
2013-02-27 14:50:00,69.09,69.09,69.02,69.03,7100.0,62.4649,62.4649,62.4016,62.4106,7100.0
2013-02-27 14:55:00,69.02,69.14,69.0,69.13,16600.0,62.4016,62.5101,62.3835,62.501,16600.0
2013-02-27 15:00:00,69.13,69.13,68.99,69.01,18600.0,62.501,62.501,62.3745,62.3926,18600.0
2013-02-27 15:05:00,69.01,69.11,68.99,69.09,15200.0,62.3926,62.483,62.3745,62.4649,15200.0
2013-02-27 15:10:00,69.1,69.15,69.06,69.13,19800.0,62.4739,62.5191,62.4378,62.501,19800.0
2013-02-27 15:15:00,69.12,69.14,69.1,69.14,14300.0,62.492,62.5101,62.4739,62.5101,14300.0
2013-02-27 15:20:00,69.14,69.21,69.13,69.2,18800.0,62.5101,62.5734,62.501,62.5643,18800.0
2013-02-27 15:25:00,69.2,69.25,69.05,69.07,38200.0,62.5643,62.6095,62.4287,62.4468,38200.0
2013-02-27 15:30:00,69.07,69.19,69.04,69.19,31500.0,62.4468,62.5553,62.4197,62.5553,31500.0
2013-02-27 15:35:00,69.19,69.32,69.19,69.32,36500.0,62.5553,62.6728,62.5553,62.6728,36500.0
2013-02-27 15:40:00,69.32,69.36,69.22,69.31,42800.0,62.6728,62.709,62.5824,62.6638,42800.0
2013-02-27 15:45:00,69.31,69.33,69.16,69.2,61500.0,62.6638,62.6819,62.5282,62.5643,61500.0
2013-02-27 15:50:00,69.2,69.26,69.18,69.25,62500.0,62.5643,62.6186,62.5463,62.6095,62500.0
2013-02-27 15:55:00,69.24,69.25,69.08,69.21,106400.0,62.6005,62.6095,62.4558,62.5734,106400.0
2013-02-28 09:30:00,69.14,69.5,68.49,68.49,33200.0,62.5101,62.8356,61.9224,61.9224,33200.0
2013-02-28 09:35:00,68.46,68.62,68.27,68.4,139800.0,61.8953,62.0399,61.7235,61.841,139800.0
2013-02-28 09:40:00,68.39,68.4,68.27,68.27,66400.0,61.832,61.841,61.7235,61.7235,66400.0
2013-02-28 09:45:00,68.26,68.26,68.13,68.13,54500.0,61.7145,61.7145,61.5969,61.5969,54500.0
2013-02-28 09:50:00,68.13,68.14,68.01,68.09,102700.0,61.5969,61.606,61.4884,61.5608,102700.0
2013-02-28 09:55:00,68.1,68.26,68.06,68.25,49100.0,61.5698,61.7145,61.5336,61.7054,49100.0
2013-02-28 10:00:00,68.25,68.29,68.19,68.26,68800.0,61.7054,61.7416,61.6512,61.7145,68800.0
2013-02-28 10:05:00,68.26,68.37,68.24,68.35,20300.0,61.7145,61.8139,61.6964,61.7958,20300.0
2013-02-28 10:10:00,68.35,68.49,68.29,68.48,26400.0,61.7958,61.9224,61.7416,61.9134,26400.0
2013-02-28 10:15:00,68.5,68.52,68.4,68.45,16300.0,61.9315,61.9495,61.841,61.8863,16300.0
2013-02-28 10:20:00,68.45,68.58,68.45,68.53,19800.0,61.8863,62.0038,61.8863,61.9586,19800.0
2013-02-28 10:25:00,68.52,68.69,68.46,68.69,21100.0,61.9495,62.1032,61.8953,62.1032,21100.0
2013-02-28 10:30:00,68.69,68.72,68.59,68.66,22200.0,62.1032,62.1304,62.0128,62.0761,22200.0
2013-02-28 10:35:00,68.67,68.72,68.64,68.72,13400.0,62.0852,62.1304,62.058,62.1304,13400.0
2013-02-28 10:40:00,68.72,68.72,68.53,68.56,17000.0,62.1304,62.1304,61.9586,61.9857,17000.0
2013-02-28 10:45:00,68.57,68.57,68.4,68.46,47800.0,61.9947,61.9947,61.841,61.8953,47800.0
2013-02-28 10:50:00,68.47,68.6,68.47,68.6,11500.0,61.9043,62.0219,61.9043,62.0219,11500.0
2013-02-28 10:55:00,68.59,68.61,68.48,68.48,22500.0,62.0128,62.0309,61.9134,61.9134,22500.0
2013-02-28 11:00:00,68.48,68.5,68.44,68.49,22300.0,61.9134,61.9315,61.8772,61.9224,22300.0
2013-02-28 11:05:00,68.49,68.58,68.49,68.58,20000.0,61.9224,62.0038,61.9224,62.0038,20000.0
2013-02-28 11:10:00,68.57,68.58,68.53,68.55,18200.0,61.9947,62.0038,61.9586,61.9767,18200.0
2013-02-28 11:15:00,68.55,68.67,68.54,68.65,28600.0,61.9767,62.0852,61.9676,62.0671,28600.0
2013-02-28 11:20:00,68.66,68.76,68.64,68.73,20500.0,62.0761,62.1665,62.058,62.1394,20500.0
2013-02-28 11:25:00,68.72,68.75,68.72,68.75,36700.0,62.1304,62.1575,62.1304,62.1575,36700.0
2013-02-28 11:30:00,68.75,68.76,68.7,68.73,30200.0,62.1575,62.1665,62.1123,62.1394,30200.0
2013-02-28 11:35:00,68.73,68.73,68.65,68.71,10900.0,62.1394,62.1394,62.0671,62.1213,10900.0
2013-02-28 11:40:00,68.7,68.72,68.67,68.67,21000.0,62.1123,62.1304,62.0852,62.0852,21000.0
2013-02-28 11:45:00,68.68,68.72,68.68,68.7,18000.0,62.0942,62.1304,62.0942,62.1123,18000.0
2013-02-28 11:50:00,68.7,68.72,68.7,68.7,19400.0,62.1123,62.1304,62.1123,62.1123,19400.0
2013-02-28 11:55:00,68.69,68.73,68.65,68.69,14700.0,62.1032,62.1394,62.0671,62.1032,14700.0
2013-02-28 12:00:00,68.7,68.71,68.69,68.7,9300.0,62.1123,62.1213,62.1032,62.1123,9300.0
2013-02-28 12:05:00,68.7,68.71,68.68,68.71,14100.0,62.1123,62.1213,62.0942,62.1213,14100.0
2013-02-28 12:10:00,68.7,68.71,68.63,68.64,35600.0,62.1123,62.1213,62.049,62.058,35600.0
2013-02-28 12:15:00,68.62,68.65,68.62,68.65,8900.0,62.0399,62.0671,62.0399,62.0671,8900.0
2013-02-28 12:20:00,68.66,68.66,68.56,68.56,38600.0,62.0761,62.0761,61.9857,61.9857,38600.0
2013-02-28 12:25:00,68.58,68.59,68.55,68.55,17400.0,62.0038,62.0128,61.9767,61.9767,17400.0
2013-02-28 12:30:00,68.55,68.58,68.55,68.58,12200.0,61.9767,62.0038,61.9767,62.0038,12200.0
2013-02-28 12:35:00,68.59,68.76,68.59,68.74,24800.0,62.0128,62.1665,62.0128,62.1484,24800.0
2013-02-28 12:40:00,68.74,68.77,68.73,68.76,14700.0,62.1484,62.1756,62.1394,62.1665,14700.0
2013-02-28 12:45:00,68.76,68.77,68.73,68.76,12800.0,62.1665,62.1756,62.1394,62.1665,12800.0
2013-02-28 12:50:00,68.76,68.76,68.61,68.63,35500.0,62.1665,62.1665,62.0309,62.049,35500.0
2013-02-28 12:55:00,68.64,68.66,68.63,68.66,8100.0,62.058,62.0761,62.049,62.0761,8100.0
2013-02-28 13:00:00,68.66,68.66,68.64,68.65,22700.0,62.0761,62.0761,62.058,62.0671,22700.0
2013-02-28 13:05:00,68.64,68.64,68.58,68.58,17000.0,62.058,62.058,62.0038,62.0038,17000.0
2013-02-28 13:10:00,68.58,68.58,68.47,68.56,29000.0,62.0038,62.0038,61.9043,61.9857,29000.0
2013-02-28 13:15:00,68.56,68.65,68.55,68.63,16400.0,61.9857,62.0671,61.9767,62.049,16400.0
2013-02-28 13:20:00,68.65,68.66,68.59,68.59,55300.0,62.0671,62.0761,62.0128,62.0128,55300.0
2013-02-28 13:25:00,68.59,68.66,68.59,68.62,29200.0,62.0128,62.0761,62.0128,62.0399,29200.0
2013-02-28 13:30:00,68.63,68.65,68.55,68.65,34800.0,62.049,62.0671,61.9767,62.0671,34800.0
2013-02-28 13:35:00,68.65,68.66,68.57,68.57,16900.0,62.0671,62.0761,61.9947,61.9947,16900.0
2013-02-28 13:40:00,68.55,68.57,68.49,68.57,11200.0,61.9767,61.9947,61.9224,61.9947,11200.0
2013-02-28 13:45:00,68.56,68.6,68.56,68.57,8400.0,61.9857,62.0219,61.9857,61.9947,8400.0
2013-02-28 13:50:00,68.58,68.65,68.58,68.62,13400.0,62.0038,62.0671,62.0038,62.0399,13400.0
2013-02-28 13:55:00,68.62,68.66,68.6,68.63,14200.0,62.0399,62.0761,62.0219,62.049,14200.0
2013-02-28 14:00:00,68.63,68.67,68.62,68.64,26800.0,62.049,62.0852,62.0399,62.058,26800.0
2013-02-28 14:05:00,68.64,68.66,68.62,68.65,19100.0,62.058,62.0761,62.0399,62.0671,19100.0
2013-02-28 14:10:00,68.66,68.67,68.6,68.6,12300.0,62.0761,62.0852,62.0219,62.0219,12300.0
2013-02-28 14:15:00,68.61,68.63,68.56,68.63,10300.0,62.0309,62.049,61.9857,62.049,10300.0
2013-02-28 14:20:00,68.63,68.72,68.62,68.72,27900.0,62.049,62.1304,62.0399,62.1304,27900.0
2013-02-28 14:25:00,68.7,68.72,68.62,68.63,23600.0,62.1123,62.1304,62.0399,62.049,23600.0
2013-02-28 14:30:00,68.63,68.65,68.6,68.6,13400.0,62.049,62.0671,62.0219,62.0219,13400.0
2013-02-28 14:35:00,68.61,68.66,68.59,68.62,48500.0,62.0309,62.0761,62.0128,62.0399,48500.0
2013-02-28 14:40:00,68.62,68.63,68.59,68.62,23200.0,62.0399,62.049,62.0128,62.0399,23200.0
2013-02-28 14:45:00,68.62,68.65,68.62,68.62,21800.0,62.0399,62.0671,62.0399,62.0399,21800.0
2013-02-28 14:50:00,68.62,68.62,68.58,68.6,16200.0,62.0399,62.0399,62.0038,62.0219,16200.0
2013-02-28 14:55:00,68.59,68.61,68.58,68.58,22300.0,62.0128,62.0309,62.0038,62.0038,22300.0
2013-02-28 15:00:00,68.57,68.6,68.53,68.58,18700.0,61.9947,62.0219,61.9586,62.0038,18700.0
2013-02-28 15:05:00,68.58,68.59,68.45,68.46,67400.0,62.0038,62.0128,61.8863,61.8953,67400.0
2013-02-28 15:10:00,68.46,68.49,68.45,68.47,21600.0,61.8953,61.9224,61.8863,61.9043,21600.0
2013-02-28 15:15:00,68.47,68.51,68.46,68.5,31200.0,61.9043,61.9405,61.8953,61.9315,31200.0
2013-02-28 15:20:00,68.5,68.5,68.42,68.48,42700.0,61.9315,61.9315,61.8591,61.9134,42700.0
2013-02-28 15:25:00,68.5,68.51,68.45,68.49,71200.0,61.9315,61.9405,61.8863,61.9224,71200.0
2013-02-28 15:30:00,68.48,68.5,68.46,68.5,36800.0,61.9134,61.9315,61.8953,61.9315,36800.0
2013-02-28 15:35:00,68.5,68.5,68.45,68.48,36200.0,61.9315,61.9315,61.8863,61.9134,36200.0
2013-02-28 15:40:00,68.49,68.5,68.35,68.35,45700.0,61.9224,61.9315,61.7958,61.7958,45700.0
2013-02-28 15:45:00,68.35,68.36,68.28,68.28,71100.0,61.7958,61.8049,61.7326,61.7326,71100.0
2013-02-28 15:50:00,68.28,68.31,68.24,68.25,70400.0,61.7326,61.7597,61.6964,61.7054,70400.0
2013-02-28 15:55:00,68.24,68.28,68.16,68.2,171100.0,61.6964,61.7326,61.6241,61.6602,171100.0
2013-03-01 09:30:00,68.05,68.26,68.02,68.21,44200.0,61.5246,61.7145,61.4975,61.6693,44200.0
2013-03-01 09:35:00,68.19,68.2,68.01,68.07,36500.0,61.6512,61.6602,61.4884,61.5427,36500.0
2013-03-01 09:40:00,68.05,68.05,67.71,67.75,39600.0,61.5246,61.5246,61.2172,61.2534,39600.0
2013-03-01 09:45:00,67.76,67.86,67.75,67.84,41200.0,61.2624,61.3528,61.2534,61.3347,41200.0
2013-03-01 09:50:00,67.84,67.84,67.59,67.73,30100.0,61.3347,61.3347,61.1087,61.2353,30100.0
2013-03-01 09:55:00,67.72,67.87,67.63,67.77,51800.0,61.2263,61.3619,61.1449,61.2715,51800.0
2013-03-01 10:00:00,67.8,67.92,67.72,67.74,65600.0,61.2986,61.4071,61.2263,61.2443,65600.0
2013-03-01 10:05:00,67.78,67.89,67.76,67.87,33400.0,61.2805,61.38,61.2624,61.3619,33400.0
2013-03-01 10:10:00,67.88,67.97,67.87,67.89,21900.0,61.3709,61.4523,61.3619,61.38,21900.0
2013-03-01 10:15:00,67.88,67.91,67.76,67.77,15200.0,61.3709,61.398,61.2624,61.2715,15200.0
2013-03-01 10:20:00,67.78,67.86,67.78,67.84,12500.0,61.2805,61.3528,61.2805,61.3347,12500.0
2013-03-01 10:25:00,67.83,67.87,67.77,67.87,28300.0,61.3257,61.3619,61.2715,61.3619,28300.0
2013-03-01 10:30:00,67.86,67.96,67.78,67.96,35600.0,61.3528,61.4432,61.2805,61.4432,35600.0
2013-03-01 10:35:00,67.96,68.03,67.95,68.01,47700.0,61.4432,61.5065,61.4342,61.4884,47700.0
2013-03-01 10:40:00,68.0,68.16,67.97,68.15,88200.0,61.4794,61.6241,61.4523,61.615,88200.0
2013-03-01 10:45:00,68.15,68.19,68.13,68.15,34600.0,61.615,61.6512,61.5969,61.615,34600.0
2013-03-01 10:50:00,68.15,68.19,68.14,68.17,59300.0,61.615,61.6512,61.606,61.6331,59300.0
2013-03-01 10:55:00,68.14,68.14,68.05,68.11,58800.0,61.606,61.606,61.5246,61.5789,58800.0
2013-03-01 11:00:00,68.15,68.16,68.11,68.15,19800.0,61.615,61.6241,61.5789,61.615,19800.0
2013-03-01 11:05:00,68.16,68.23,68.07,68.11,28700.0,61.6241,61.6873,61.5427,61.5789,28700.0
2013-03-01 11:10:00,68.12,68.15,68.04,68.07,29400.0,61.5879,61.615,61.5156,61.5427,29400.0
2013-03-01 11:15:00,68.05,68.06,67.93,68.0,41000.0,61.5246,61.5336,61.4161,61.4794,41000.0
2013-03-01 11:20:00,68.0,68.03,67.98,68.03,19800.0,61.4794,61.5065,61.4613,61.5065,19800.0
2013-03-01 11:25:00,68.03,68.11,67.98,67.98,32500.0,61.5065,61.5789,61.4613,61.4613,32500.0
2013-03-01 11:30:00,67.99,68.02,67.95,67.95,15700.0,61.4704,61.4975,61.4342,61.4342,15700.0
2013-03-01 11:35:00,67.95,67.95,67.78,67.79,28100.0,61.4342,61.4342,61.2805,61.2895,28100.0
2013-03-01 11:40:00,67.79,67.86,67.78,67.83,32700.0,61.2895,61.3528,61.2805,61.3257,32700.0
2013-03-01 11:45:00,67.83,67.89,67.81,67.89,21700.0,61.3257,61.38,61.3076,61.38,21700.0
2013-03-01 11:50:00,67.9,67.95,67.89,67.93,14000.0,61.389,61.4342,61.38,61.4161,14000.0
2013-03-01 11:55:00,67.93,68.0,67.88,67.89,40300.0,61.4161,61.4794,61.3709,61.38,40300.0
2013-03-01 12:00:00,67.89,67.9,67.84,67.9,32400.0,61.38,61.389,61.3347,61.389,32400.0
2013-03-01 12:05:00,67.89,67.9,67.89,67.9,21600.0,61.38,61.389,61.38,61.389,21600.0
2013-03-01 12:10:00,67.9,68.0,67.88,68.0,21400.0,61.389,61.4794,61.3709,61.4794,21400.0
2013-03-01 12:15:00,67.99,68.01,67.97,67.98,44400.0,61.4704,61.4884,61.4523,61.4613,44400.0
2013-03-01 12:20:00,67.96,68.02,67.91,67.92,45300.0,61.4432,61.4975,61.398,61.4071,45300.0
2013-03-01 12:25:00,67.92,68.01,67.91,67.99,22300.0,61.4071,61.4884,61.398,61.4704,22300.0
2013-03-01 12:30:00,68.0,68.11,67.99,68.02,18000.0,61.4794,61.5789,61.4704,61.4975,18000.0
2013-03-01 12:35:00,68.02,68.09,68.02,68.05,14500.0,61.4975,61.5608,61.4975,61.5246,14500.0
2013-03-01 12:40:00,68.05,68.05,67.93,67.94,20100.0,61.5246,61.5246,61.4161,61.4252,20100.0
2013-03-01 12:45:00,67.93,67.94,67.88,67.89,17200.0,61.4161,61.4252,61.3709,61.38,17200.0
2013-03-01 12:50:00,67.9,67.92,67.87,67.9,14200.0,61.389,61.4071,61.3619,61.389,14200.0
2013-03-01 12:55:00,67.91,67.94,67.86,67.91,25500.0,61.398,61.4252,61.3528,61.398,25500.0
2013-03-01 13:00:00,67.91,67.91,67.86,67.89,20900.0,61.398,61.398,61.3528,61.38,20900.0
2013-03-01 13:05:00,67.91,67.91,67.76,67.81,45300.0,61.398,61.398,61.2624,61.3076,45300.0
2013-03-01 13:10:00,67.79,67.9,67.78,67.89,14900.0,61.2895,61.389,61.2805,61.38,14900.0
2013-03-01 13:15:00,67.89,67.97,67.86,67.86,20700.0,61.38,61.4523,61.3528,61.3528,20700.0
2013-03-01 13:20:00,67.85,67.9,67.83,67.87,22900.0,61.3438,61.389,61.3257,61.3619,22900.0
2013-03-01 13:25:00,67.84,67.84,67.77,67.83,12800.0,61.3347,61.3347,61.2715,61.3257,12800.0
2013-03-01 13:30:00,67.83,67.84,67.66,67.68,65800.0,61.3257,61.3347,61.172,61.1901,65800.0
2013-03-01 13:35:00,67.68,67.7,67.63,67.66,22900.0,61.1901,61.2082,61.1449,61.172,22900.0
2013-03-01 13:40:00,67.66,67.66,67.59,67.59,21100.0,61.172,61.172,61.1087,61.1087,21100.0
2013-03-01 13:45:00,67.61,67.62,67.54,67.55,19800.0,61.1268,61.1358,61.0635,61.0726,19800.0
2013-03-01 13:50:00,67.55,67.59,67.52,67.58,23200.0,61.0726,61.1087,61.0454,61.0997,23200.0
2013-03-01 13:55:00,67.59,67.68,67.59,67.68,21700.0,61.1087,61.1901,61.1087,61.1901,21700.0
2013-03-01 14:00:00,67.69,67.89,67.69,67.89,21700.0,61.1991,61.38,61.1991,61.38,21700.0
2013-03-01 14:05:00,67.89,68.01,67.76,67.76,47000.0,61.38,61.4884,61.2624,61.2624,47000.0
2013-03-01 14:10:00,67.75,67.81,67.71,67.8,12200.0,61.2534,61.3076,61.2172,61.2986,12200.0
2013-03-01 14:15:00,67.81,67.95,67.8,67.93,32700.0,61.3076,61.4342,61.2986,61.4161,32700.0
2013-03-01 14:20:00,67.94,68.0,67.9,67.9,28300.0,61.4252,61.4794,61.389,61.389,28300.0
2013-03-01 14:25:00,67.89,68.0,67.88,67.99,18700.0,61.38,61.4794,61.3709,61.4704,18700.0
2013-03-01 14:30:00,68.0,68.0,67.9,67.93,30100.0,61.4794,61.4794,61.389,61.4161,30100.0
2013-03-01 14:35:00,67.92,67.96,67.92,67.92,42900.0,61.4071,61.4432,61.4071,61.4071,42900.0
2013-03-01 14:40:00,67.91,67.96,67.91,67.94,18800.0,61.398,61.4432,61.398,61.4252,18800.0
2013-03-01 14:45:00,67.94,67.95,67.86,67.87,16200.0,61.4252,61.4342,61.3528,61.3619,16200.0
2013-03-01 14:50:00,67.87,67.87,67.76,67.76,24300.0,61.3619,61.3619,61.2624,61.2624,24300.0
2013-03-01 14:55:00,67.74,67.77,67.67,67.76,24600.0,61.2443,61.2715,61.181,61.2624,24600.0
2013-03-01 15:00:00,67.76,67.87,67.75,67.83,28700.0,61.2624,61.3619,61.2534,61.3257,28700.0
2013-03-01 15:05:00,67.83,67.93,67.81,67.9,58800.0,61.3257,61.4161,61.3076,61.389,58800.0
2013-03-01 15:10:00,67.9,67.94,67.81,67.81,31300.0,61.389,61.4252,61.3076,61.3076,31300.0
2013-03-01 15:15:00,67.81,67.88,67.77,67.79,31800.0,61.3076,61.3709,61.2715,61.2895,31800.0
2013-03-01 15:20:00,67.78,67.85,67.77,67.8,27800.0,61.2805,61.3438,61.2715,61.2986,27800.0
2013-03-01 15:25:00,67.8,67.86,67.8,67.86,30800.0,61.2986,61.3528,61.2986,61.3528,30800.0
2013-03-01 15:30:00,67.86,67.9,67.83,67.83,30100.0,61.3528,61.389,61.3257,61.3257,30100.0
2013-03-01 15:35:00,67.83,67.86,67.81,67.83,42200.0,61.3257,61.3528,61.3076,61.3257,42200.0
2013-03-01 15:40:00,67.84,67.84,67.77,67.77,31400.0,61.3347,61.3347,61.2715,61.2715,31400.0
2013-03-01 15:45:00,67.78,67.85,67.76,67.82,74500.0,61.2805,61.3438,61.2624,61.3167,74500.0
2013-03-01 15:50:00,67.83,67.83,67.75,67.79,81300.0,61.3257,61.3257,61.2534,61.2895,81300.0
2013-03-01 15:55:00,67.78,67.89,67.77,67.89,159700.0,61.2805,61.38,61.2715,61.38,159700.0
2013-03-04 09:30:00,67.55,67.78,67.51,67.68,41700.0,61.0726,61.2805,61.0364,61.1901,41700.0
2013-03-04 09:35:00,67.68,67.68,67.47,67.48,21100.0,61.1901,61.1901,61.0002,61.0093,21100.0
2013-03-04 09:40:00,67.49,67.73,67.47,67.63,32900.0,61.0183,61.2353,61.0002,61.1449,32900.0
2013-03-04 09:45:00,67.63,67.63,67.5,67.5,48100.0,61.1449,61.1449,61.0273,61.0273,48100.0
2013-03-04 09:50:00,67.51,67.55,67.41,67.46,16100.0,61.0364,61.0726,60.946,60.9912,16100.0
2013-03-04 09:55:00,67.45,67.47,67.24,67.24,22800.0,60.9821,61.0002,60.7923,60.7923,22800.0
2013-03-04 10:00:00,67.24,67.32,67.2,67.3,28900.0,60.7923,60.8646,60.7561,60.8465,28900.0
2013-03-04 10:05:00,67.3,67.36,67.29,67.3,46800.0,60.8465,60.9008,60.8375,60.8465,46800.0
2013-03-04 10:10:00,67.3,67.32,67.15,67.18,27900.0,60.8465,60.8646,60.7109,60.738,27900.0
2013-03-04 10:15:00,67.19,67.19,67.13,67.14,19600.0,60.7471,60.7471,60.6928,60.7019,19600.0
2013-03-04 10:20:00,67.15,67.18,67.09,67.11,18100.0,60.7109,60.738,60.6567,60.6747,18100.0
2013-03-04 10:25:00,67.12,67.12,67.04,67.05,36500.0,60.6838,60.6838,60.6115,60.6205,36500.0
2013-03-04 10:30:00,67.04,67.07,66.95,66.98,55800.0,60.6115,60.6386,60.5301,60.5572,55800.0
2013-03-04 10:35:00,66.99,67.0,66.88,66.88,57700.0,60.5663,60.5753,60.4668,60.4668,57700.0
2013-03-04 10:40:00,66.88,67.0,66.88,66.99,52400.0,60.4668,60.5753,60.4668,60.5663,52400.0
2013-03-04 10:45:00,66.99,67.07,66.92,66.95,108200.0,60.5663,60.6386,60.503,60.5301,108200.0
2013-03-04 10:50:00,66.95,66.98,66.93,66.93,39000.0,60.5301,60.5572,60.512,60.512,39000.0
2013-03-04 10:55:00,66.93,66.94,66.76,66.79,88100.0,60.512,60.521,60.3583,60.3854,88100.0
2013-03-04 11:00:00,66.78,66.78,66.65,66.68,34000.0,60.3764,60.3764,60.2589,60.286,34000.0
2013-03-04 11:05:00,66.68,66.94,66.68,66.94,18200.0,60.286,60.521,60.286,60.521,18200.0
2013-03-04 11:10:00,66.94,67.06,66.9,67.0,144400.0,60.521,60.6295,60.4849,60.5753,144400.0
2013-03-04 11:15:00,67.01,67.02,66.97,67.02,22200.0,60.5843,60.5934,60.5482,60.5934,22200.0
2013-03-04 11:20:00,67.01,67.02,66.88,66.94,24400.0,60.5843,60.5934,60.4668,60.521,24400.0
2013-03-04 11:25:00,66.96,66.97,66.81,66.87,22000.0,60.5391,60.5482,60.4035,60.4578,22000.0
2013-03-04 11:30:00,66.87,66.95,66.87,66.87,18600.0,60.4578,60.5301,60.4578,60.4578,18600.0
2013-03-04 11:35:00,66.86,66.93,66.86,66.91,15700.0,60.4487,60.512,60.4487,60.4939,15700.0
2013-03-04 11:40:00,66.91,66.95,66.9,66.93,22400.0,60.4939,60.5301,60.4849,60.512,22400.0
2013-03-04 11:45:00,66.93,66.96,66.85,66.88,33200.0,60.512,60.5391,60.4397,60.4668,33200.0
2013-03-04 11:50:00,66.88,66.93,66.84,66.93,19200.0,60.4668,60.512,60.4306,60.512,19200.0
2013-03-04 11:55:00,66.93,66.98,66.93,66.98,13400.0,60.512,60.5572,60.512,60.5572,13400.0
2013-03-04 12:00:00,66.97,67.01,66.95,66.95,16100.0,60.5482,60.5843,60.5301,60.5301,16100.0
2013-03-04 12:05:00,66.96,67.0,66.95,66.97,35700.0,60.5391,60.5753,60.5301,60.5482,35700.0
2013-03-04 12:10:00,66.97,67.03,66.95,67.03,14800.0,60.5482,60.6024,60.5301,60.6024,14800.0
2013-03-04 12:15:00,67.03,67.04,66.89,66.89,12600.0,60.6024,60.6115,60.4758,60.4758,12600.0
2013-03-04 12:20:00,66.89,66.89,66.84,66.85,12800.0,60.4758,60.4758,60.4306,60.4397,12800.0
2013-03-04 12:25:00,66.86,66.86,66.78,66.83,36000.0,60.4487,60.4487,60.3764,60.4216,36000.0
2013-03-04 12:30:00,66.82,66.83,66.68,66.72,147700.0,60.4126,60.4216,60.286,60.3221,147700.0
2013-03-04 12:35:00,66.72,66.8,66.67,66.68,58000.0,60.3221,60.3945,60.2769,60.286,58000.0
2013-03-04 12:40:00,66.68,66.84,66.68,66.81,20600.0,60.286,60.4306,60.286,60.4035,20600.0
2013-03-04 12:45:00,66.8,66.81,66.78,66.8,11600.0,60.3945,60.4035,60.3764,60.3945,11600.0
2013-03-04 12:50:00,66.8,66.86,66.79,66.81,14900.0,60.3945,60.4487,60.3854,60.4035,14900.0
2013-03-04 12:55:00,66.82,66.89,66.8,66.8,20200.0,60.4126,60.4758,60.3945,60.3945,20200.0
2013-03-04 13:00:00,66.8,66.87,66.79,66.85,20500.0,60.3945,60.4578,60.3854,60.4397,20500.0
2013-03-04 13:05:00,66.85,66.92,66.83,66.89,21900.0,60.4397,60.503,60.4216,60.4758,21900.0
2013-03-04 13:10:00,66.89,66.93,66.85,66.89,17100.0,60.4758,60.512,60.4397,60.4758,17100.0
2013-03-04 13:15:00,66.9,66.9,66.86,66.87,7600.0,60.4849,60.4849,60.4487,60.4578,7600.0
2013-03-04 13:20:00,66.88,66.95,66.88,66.94,25100.0,60.4668,60.5301,60.4668,60.521,25100.0
2013-03-04 13:25:00,66.94,66.94,66.88,66.89,15600.0,60.521,60.521,60.4668,60.4758,15600.0
2013-03-04 13:30:00,66.9,66.94,66.89,66.93,17800.0,60.4849,60.521,60.4758,60.512,17800.0
2013-03-04 13:35:00,66.92,66.95,66.89,66.92,10700.0,60.503,60.5301,60.4758,60.503,10700.0
2013-03-04 13:40:00,66.92,66.93,66.88,66.89,15500.0,60.503,60.512,60.4668,60.4758,15500.0
2013-03-04 13:45:00,66.9,66.95,66.9,66.94,19700.0,60.4849,60.5301,60.4849,60.521,19700.0
2013-03-04 13:50:00,66.94,67.02,66.93,67.0,55200.0,60.521,60.5934,60.512,60.5753,55200.0
2013-03-04 13:55:00,67.0,67.05,66.99,67.05,24400.0,60.5753,60.6205,60.5663,60.6205,24400.0
2013-03-04 14:00:00,67.05,67.1,66.98,67.07,32900.0,60.6205,60.6657,60.5572,60.6386,32900.0
2013-03-04 14:05:00,67.07,67.11,66.99,67.02,31300.0,60.6386,60.6747,60.5663,60.5934,31300.0
2013-03-04 14:10:00,67.02,67.03,66.99,67.0,23400.0,60.5934,60.6024,60.5663,60.5753,23400.0
2013-03-04 14:15:00,67.0,67.01,66.92,66.94,18000.0,60.5753,60.5843,60.503,60.521,18000.0
2013-03-04 14:20:00,66.95,67.0,66.88,66.89,17200.0,60.5301,60.5753,60.4668,60.4758,17200.0
2013-03-04 14:25:00,66.9,67.0,66.86,66.98,118600.0,60.4849,60.5753,60.4487,60.5572,118600.0
2013-03-04 14:30:00,66.98,67.02,66.96,67.02,46400.0,60.5572,60.5934,60.5391,60.5934,46400.0
2013-03-04 14:35:00,67.03,67.08,67.02,67.08,11600.0,60.6024,60.6476,60.5934,60.6476,11600.0
2013-03-04 14:40:00,67.07,67.18,67.06,67.14,20100.0,60.6386,60.738,60.6295,60.7019,20100.0
2013-03-04 14:45:00,67.15,67.19,67.13,67.13,15200.0,60.7109,60.7471,60.6928,60.6928,15200.0
2013-03-04 14:50:00,67.13,67.14,67.06,67.11,26300.0,60.6928,60.7019,60.6295,60.6747,26300.0
2013-03-04 14:55:00,67.12,67.16,67.03,67.04,55200.0,60.6838,60.72,60.6024,60.6115,55200.0
2013-03-04 15:00:00,67.03,67.09,67.02,67.05,18900.0,60.6024,60.6567,60.5934,60.6205,18900.0
2013-03-04 15:05:00,67.05,67.07,67.02,67.05,22200.0,60.6205,60.6386,60.5934,60.6205,22200.0
2013-03-04 15:10:00,67.04,67.04,66.95,66.96,30500.0,60.6115,60.6115,60.5301,60.5391,30500.0
2013-03-04 15:15:00,66.97,67.01,66.94,66.95,32900.0,60.5482,60.5843,60.521,60.5301,32900.0
2013-03-04 15:20:00,66.95,66.97,66.9,66.96,39200.0,60.5301,60.5482,60.4849,60.5391,39200.0
2013-03-04 15:25:00,66.95,66.97,66.86,66.88,26700.0,60.5301,60.5482,60.4487,60.4668,26700.0
2013-03-04 15:30:00,66.89,66.96,66.87,66.91,56900.0,60.4758,60.5391,60.4578,60.4939,56900.0
2013-03-04 15:35:00,66.91,67.01,66.9,67.01,41400.0,60.4939,60.5843,60.4849,60.5843,41400.0
2013-03-04 15:40:00,67.01,67.01,66.89,66.9,59400.0,60.5843,60.5843,60.4758,60.4849,59400.0
2013-03-04 15:45:00,66.9,66.96,66.88,66.9,63200.0,60.4849,60.5391,60.4668,60.4849,63200.0
2013-03-04 15:50:00,66.9,66.95,66.82,66.88,83200.0,60.4849,60.5301,60.4126,60.4668,83200.0
2013-03-04 15:55:00,66.88,66.95,66.84,66.85,209900.0,60.4668,60.5301,60.4306,60.4397,209900.0
2013-03-05 09:30:00,66.95,67.27,66.88,67.22,58000.0,60.5301,60.8194,60.4668,60.7742,58000.0
2013-03-05 09:35:00,67.24,67.51,67.18,67.38,19200.0,60.7923,61.0364,60.738,60.9189,19200.0
2013-03-05 09:40:00,67.38,67.4,67.24,67.28,17500.0,60.9189,60.9369,60.7923,60.8284,17500.0
2013-03-05 09:45:00,67.28,67.29,67.12,67.15,64300.0,60.8284,60.8375,60.6838,60.7109,64300.0
2013-03-05 09:50:00,67.17,67.3,67.17,67.25,37700.0,60.729,60.8465,60.729,60.8013,37700.0
2013-03-05 09:55:00,67.26,67.31,67.24,67.28,19400.0,60.8104,60.8556,60.7923,60.8284,19400.0
2013-03-05 10:00:00,67.3,67.32,67.24,67.27,38000.0,60.8465,60.8646,60.7923,60.8194,38000.0
2013-03-05 10:05:00,67.26,67.3,67.22,67.26,21500.0,60.8104,60.8465,60.7742,60.8104,21500.0
2013-03-05 10:10:00,67.26,67.31,67.26,67.27,16800.0,60.8104,60.8556,60.8104,60.8194,16800.0
2013-03-05 10:15:00,67.28,67.31,67.27,67.28,34800.0,60.8284,60.8556,60.8194,60.8284,34800.0
2013-03-05 10:20:00,67.27,67.33,67.27,67.32,36500.0,60.8194,60.8736,60.8194,60.8646,36500.0
2013-03-05 10:25:00,67.31,67.46,67.31,67.46,21100.0,60.8556,60.9912,60.8556,60.9912,21100.0
2013-03-05 10:30:00,67.46,67.53,67.43,67.44,40000.0,60.9912,61.0545,60.9641,60.9731,40000.0
2013-03-05 10:35:00,67.45,67.58,67.45,67.58,27000.0,60.9821,61.0997,60.9821,61.0997,27000.0
2013-03-05 10:40:00,67.59,67.76,67.59,67.76,42400.0,61.1087,61.2624,61.1087,61.2624,42400.0
2013-03-05 10:45:00,67.74,67.77,67.72,67.75,17700.0,61.2443,61.2715,61.2263,61.2534,17700.0
2013-03-05 10:50:00,67.75,67.78,67.68,67.76,10900.0,61.2534,61.2805,61.1901,61.2624,10900.0
2013-03-05 10:55:00,67.74,67.77,67.71,67.72,30200.0,61.2443,61.2715,61.2172,61.2263,30200.0
2013-03-05 11:00:00,67.74,67.76,67.67,67.7,25300.0,61.2443,61.2624,61.181,61.2082,25300.0
2013-03-05 11:05:00,67.7,67.78,67.7,67.73,40700.0,61.2082,61.2805,61.2082,61.2353,40700.0
2013-03-05 11:10:00,67.74,67.77,67.67,67.71,12800.0,61.2443,61.2715,61.181,61.2172,12800.0
2013-03-05 11:15:00,67.7,67.74,67.66,67.71,26100.0,61.2082,61.2443,61.172,61.2172,26100.0
2013-03-05 11:20:00,67.7,67.78,67.68,67.75,12800.0,61.2082,61.2805,61.1901,61.2534,12800.0
2013-03-05 11:25:00,67.75,67.76,67.69,67.71,31200.0,61.2534,61.2624,61.1991,61.2172,31200.0
2013-03-05 11:30:00,67.71,67.78,67.71,67.73,41200.0,61.2172,61.2805,61.2172,61.2353,41200.0
2013-03-05 11:35:00,67.71,67.73,67.68,67.73,6400.0,61.2172,61.2353,61.1901,61.2353,6400.0
2013-03-05 11:40:00,67.73,67.76,67.72,67.75,12000.0,61.2353,61.2624,61.2263,61.2534,12000.0
2013-03-05 11:45:00,67.75,67.77,67.73,67.73,16900.0,61.2534,61.2715,61.2353,61.2353,16900.0
2013-03-05 11:50:00,67.75,67.75,67.71,67.74,10100.0,61.2534,61.2534,61.2172,61.2443,10100.0
2013-03-05 11:55:00,67.73,67.75,67.71,67.72,10900.0,61.2353,61.2534,61.2172,61.2263,10900.0
2013-03-05 12:00:00,67.72,67.76,67.72,67.75,8500.0,61.2263,61.2624,61.2263,61.2534,8500.0
2013-03-05 12:05:00,67.75,67.77,67.73,67.74,21000.0,61.2534,61.2715,61.2353,61.2443,21000.0
2013-03-05 12:10:00,67.74,67.75,67.68,67.7,12000.0,61.2443,61.2534,61.1901,61.2082,12000.0
2013-03-05 12:15:00,67.71,67.72,67.69,67.72,32800.0,61.2172,61.2263,61.1991,61.2263,32800.0
2013-03-05 12:20:00,67.71,67.72,67.69,67.72,8700.0,61.2172,61.2263,61.1991,61.2263,8700.0
2013-03-05 12:25:00,67.72,67.73,67.67,67.68,17300.0,61.2263,61.2353,61.181,61.1901,17300.0
2013-03-05 12:30:00,67.68,67.72,67.68,67.7,12000.0,61.1901,61.2263,61.1901,61.2082,12000.0
2013-03-05 12:35:00,67.71,67.71,67.67,67.7,20300.0,61.2172,61.2172,61.181,61.2082,20300.0
2013-03-05 12:40:00,67.7,67.7,67.67,67.7,10800.0,61.2082,61.2082,61.181,61.2082,10800.0
2013-03-05 12:45:00,67.7,67.7,67.68,67.68,7300.0,61.2082,61.2082,61.1901,61.1901,7300.0
2013-03-05 12:50:00,67.69,67.7,67.62,67.65,20800.0,61.1991,61.2082,61.1358,61.163,20800.0
2013-03-05 12:55:00,67.65,67.7,67.63,67.67,10200.0,61.163,61.2082,61.1449,61.181,10200.0
2013-03-05 13:00:00,67.66,67.67,67.62,67.63,11400.0,61.172,61.181,61.1358,61.1449,11400.0
2013-03-05 13:05:00,67.62,67.66,67.59,67.6,12600.0,61.1358,61.172,61.1087,61.1178,12600.0
2013-03-05 13:10:00,67.6,67.67,67.59,67.59,15500.0,61.1178,61.181,61.1087,61.1087,15500.0
2013-03-05 13:15:00,67.59,67.66,67.58,67.64,16100.0,61.1087,61.172,61.0997,61.1539,16100.0
2013-03-05 13:20:00,67.65,67.67,67.64,67.64,13500.0,61.163,61.181,61.1539,61.1539,13500.0
2013-03-05 13:25:00,67.65,67.65,67.61,67.64,7100.0,61.163,61.163,61.1268,61.1539,7100.0
2013-03-05 13:30:00,67.63,67.64,67.61,67.61,23700.0,61.1449,61.1539,61.1268,61.1268,23700.0
2013-03-05 13:35:00,67.62,67.64,67.55,67.57,21100.0,61.1358,61.1539,61.0726,61.0906,21100.0
2013-03-05 13:40:00,67.56,67.57,67.45,67.51,30500.0,61.0816,61.0906,60.9821,61.0364,30500.0
2013-03-05 13:45:00,67.51,67.54,67.41,67.42,46100.0,61.0364,61.0635,60.946,60.955,46100.0
2013-03-05 13:50:00,67.42,67.45,67.42,67.45,17500.0,60.955,60.9821,60.955,60.9821,17500.0
2013-03-05 13:55:00,67.45,67.45,67.42,67.44,13400.0,60.9821,60.9821,60.955,60.9731,13400.0
2013-03-05 14:00:00,67.45,67.5,67.44,67.46,24900.0,60.9821,61.0273,60.9731,60.9912,24900.0
2013-03-05 14:05:00,67.46,67.49,67.45,67.45,8800.0,60.9912,61.0183,60.9821,60.9821,8800.0
2013-03-05 14:10:00,67.45,67.48,67.45,67.47,9000.0,60.9821,61.0093,60.9821,61.0002,9000.0
2013-03-05 14:15:00,67.47,67.48,67.45,67.46,11800.0,61.0002,61.0093,60.9821,60.9912,11800.0
2013-03-05 14:20:00,67.47,67.49,67.46,67.46,19500.0,61.0002,61.0183,60.9912,60.9912,19500.0
2013-03-05 14:25:00,67.46,67.49,67.33,67.37,27200.0,60.9912,61.0183,60.8736,60.9098,27200.0
2013-03-05 14:30:00,67.37,67.41,67.28,67.34,42000.0,60.9098,60.946,60.8284,60.8827,42000.0
2013-03-05 14:35:00,67.34,67.39,67.33,67.33,17200.0,60.8827,60.9279,60.8736,60.8736,17200.0
2013-03-05 14:40:00,67.32,67.37,67.31,67.33,16600.0,60.8646,60.9098,60.8556,60.8736,16600.0
2013-03-05 14:45:00,67.34,67.37,67.32,67.36,32600.0,60.8827,60.9098,60.8646,60.9008,32600.0
2013-03-05 14:50:00,67.37,67.4,67.35,67.37,22000.0,60.9098,60.9369,60.8917,60.9098,22000.0
2013-03-05 14:55:00,67.38,67.39,67.32,67.35,30900.0,60.9189,60.9279,60.8646,60.8917,30900.0
2013-03-05 15:00:00,67.34,67.41,67.34,67.39,37900.0,60.8827,60.946,60.8827,60.9279,37900.0
2013-03-05 15:05:00,67.39,67.5,67.39,67.5,37400.0,60.9279,61.0273,60.9279,61.0273,37400.0
2013-03-05 15:10:00,67.49,67.51,67.47,67.49,22800.0,61.0183,61.0364,61.0002,61.0183,22800.0
2013-03-05 15:15:00,67.48,67.51,67.45,67.46,17100.0,61.0093,61.0364,60.9821,60.9912,17100.0
2013-03-05 15:20:00,67.46,67.47,67.45,67.47,11400.0,60.9912,61.0002,60.9821,61.0002,11400.0
2013-03-05 15:25:00,67.48,67.5,67.45,67.49,15000.0,61.0093,61.0273,60.9821,61.0183,15000.0
2013-03-05 15:30:00,67.49,67.51,67.46,67.46,21600.0,61.0183,61.0364,60.9912,60.9912,21600.0
2013-03-05 15:35:00,67.46,67.51,67.46,67.47,26700.0,60.9912,61.0364,60.9912,61.0002,26700.0
2013-03-05 15:40:00,67.47,67.51,67.47,67.5,47800.0,61.0002,61.0364,61.0002,61.0273,47800.0
2013-03-05 15:45:00,67.51,67.53,67.41,67.43,46900.0,61.0364,61.0545,60.946,60.9641,46900.0
2013-03-05 15:50:00,67.43,67.44,67.32,67.38,47300.0,60.9641,60.9731,60.8646,60.9189,47300.0
2013-03-05 15:55:00,67.38,67.45,67.35,67.44,79700.0,60.9189,60.9821,60.8917,60.9731,79700.0
2013-03-06 09:30:00,67.46,67.54,67.09,67.14,41400.0,60.9912,61.0635,60.6567,60.7019,41400.0
2013-03-06 09:35:00,67.2,67.32,67.15,67.24,35300.0,60.7561,60.8646,60.7109,60.7923,35300.0
2013-03-06 09:40:00,67.26,67.27,66.97,67.0,91200.0,60.8104,60.8194,60.5482,60.5753,91200.0
2013-03-06 09:45:00,67.01,67.05,66.68,66.68,37500.0,60.5843,60.6205,60.286,60.286,37500.0
2013-03-06 09:50:00,66.7,67.02,66.69,66.99,23100.0,60.3041,60.5934,60.295,60.5663,23100.0
2013-03-06 09:55:00,67.0,67.01,66.85,66.9,26700.0,60.5753,60.5843,60.4397,60.4849,26700.0
2013-03-06 10:00:00,66.9,66.97,66.88,66.89,31100.0,60.4849,60.5482,60.4668,60.4758,31100.0
2013-03-06 10:05:00,66.9,66.95,66.83,66.85,30300.0,60.4849,60.5301,60.4216,60.4397,30300.0
2013-03-06 10:10:00,66.84,66.85,66.74,66.74,25200.0,60.4306,60.4397,60.3402,60.3402,25200.0
2013-03-06 10:15:00,66.73,66.8,66.69,66.8,28000.0,60.3312,60.3945,60.295,60.3945,28000.0
2013-03-06 10:20:00,66.8,66.87,66.76,66.87,20600.0,60.3945,60.4578,60.3583,60.4578,20600.0
2013-03-06 10:25:00,66.87,67.03,66.86,67.01,110700.0,60.4578,60.6024,60.4487,60.5843,110700.0
2013-03-06 10:30:00,67.0,67.06,66.95,67.03,73200.0,60.5753,60.6295,60.5301,60.6024,73200.0
2013-03-06 10:35:00,67.03,67.25,67.03,67.25,50800.0,60.6024,60.8013,60.6024,60.8013,50800.0
2013-03-06 10:40:00,67.25,67.37,67.23,67.33,41000.0,60.8013,60.9098,60.7832,60.8736,41000.0
2013-03-06 10:45:00,67.34,67.48,67.31,67.33,31200.0,60.8827,61.0093,60.8556,60.8736,31200.0
2013-03-06 10:50:00,67.32,67.33,67.25,67.27,16800.0,60.8646,60.8736,60.8013,60.8194,16800.0
2013-03-06 10:55:00,67.27,67.29,67.14,67.16,30100.0,60.8194,60.8375,60.7019,60.72,30100.0
2013-03-06 11:00:00,67.17,67.24,67.16,67.18,29900.0,60.729,60.7923,60.72,60.738,29900.0
2013-03-06 11:05:00,67.17,67.19,67.07,67.15,40300.0,60.729,60.7471,60.6386,60.7109,40300.0
2013-03-06 11:10:00,67.15,67.18,67.13,67.16,32300.0,60.7109,60.738,60.6928,60.72,32300.0
2013-03-06 11:15:00,67.17,67.2,67.13,67.13,27000.0,60.729,60.7561,60.6928,60.6928,27000.0
2013-03-06 11:20:00,67.12,67.19,67.12,67.16,20500.0,60.6838,60.7471,60.6838,60.72,20500.0
2013-03-06 11:25:00,67.16,67.22,67.13,67.22,26100.0,60.72,60.7742,60.6928,60.7742,26100.0
2013-03-06 11:30:00,67.21,67.3,67.2,67.27,24600.0,60.7652,60.8465,60.7561,60.8194,24600.0
2013-03-06 11:35:00,67.28,67.47,67.27,67.45,22800.0,60.8284,61.0002,60.8194,60.9821,22800.0
2013-03-06 11:40:00,67.43,67.69,67.42,67.68,86100.0,60.9641,61.1991,60.955,61.1901,86100.0
2013-03-06 11:45:00,67.68,67.69,67.55,67.58,28200.0,61.1901,61.1991,61.0726,61.0997,28200.0
2013-03-06 11:50:00,67.59,67.59,67.42,67.51,24200.0,61.1087,61.1087,60.955,61.0364,24200.0
2013-03-06 11:55:00,67.5,67.54,67.45,67.5,14000.0,61.0273,61.0635,60.9821,61.0273,14000.0
2013-03-06 12:00:00,67.5,67.53,67.45,67.52,13900.0,61.0273,61.0545,60.9821,61.0454,13900.0
2013-03-06 12:05:00,67.52,67.61,67.5,67.61,18500.0,61.0454,61.1268,61.0273,61.1268,18500.0
2013-03-06 12:10:00,67.6,67.75,67.59,67.72,17700.0,61.1178,61.2534,61.1087,61.2263,17700.0
2013-03-06 12:15:00,67.73,67.77,67.66,67.71,19500.0,61.2353,61.2715,61.172,61.2172,19500.0
2013-03-06 12:20:00,67.72,67.76,67.7,67.7,15400.0,61.2263,61.2624,61.2082,61.2082,15400.0
2013-03-06 12:25:00,67.69,67.7,67.64,67.69,11600.0,61.1991,61.2082,61.1539,61.1991,11600.0
2013-03-06 12:30:00,67.68,67.7,67.66,67.67,8200.0,61.1901,61.2082,61.172,61.181,8200.0
2013-03-06 12:35:00,67.67,67.67,67.65,67.66,14200.0,61.181,61.181,61.163,61.172,14200.0
2013-03-06 12:40:00,67.66,67.68,67.64,67.65,16800.0,61.172,61.1901,61.1539,61.163,16800.0
2013-03-06 12:45:00,67.66,67.68,67.64,67.64,12100.0,61.172,61.1901,61.1539,61.1539,12100.0
2013-03-06 12:50:00,67.64,67.64,67.61,67.63,8500.0,61.1539,61.1539,61.1268,61.1449,8500.0
2013-03-06 12:55:00,67.63,67.64,67.55,67.56,15100.0,61.1449,61.1539,61.0726,61.0816,15100.0
2013-03-06 13:00:00,67.55,67.64,67.55,67.64,11700.0,61.0726,61.1539,61.0726,61.1539,11700.0
2013-03-06 13:05:00,67.64,67.64,67.58,67.58,19300.0,61.1539,61.1539,61.0997,61.0997,19300.0
2013-03-06 13:10:00,67.57,67.58,67.51,67.51,32900.0,61.0906,61.0997,61.0364,61.0364,32900.0
2013-03-06 13:15:00,67.51,67.52,67.49,67.49,23300.0,61.0364,61.0454,61.0183,61.0183,23300.0
2013-03-06 13:20:00,67.48,67.49,67.44,67.47,13100.0,61.0093,61.0183,60.9731,61.0002,13100.0
2013-03-06 13:25:00,67.47,67.51,67.44,67.46,19800.0,61.0002,61.0364,60.9731,60.9912,19800.0
2013-03-06 13:30:00,67.46,67.47,67.39,67.4,15100.0,60.9912,61.0002,60.9279,60.9369,15100.0
2013-03-06 13:35:00,67.4,67.42,67.39,67.4,40900.0,60.9369,60.955,60.9279,60.9369,40900.0
2013-03-06 13:40:00,67.4,67.41,67.39,67.4,22500.0,60.9369,60.946,60.9279,60.9369,22500.0
2013-03-06 13:45:00,67.39,67.49,67.38,67.47,32000.0,60.9279,61.0183,60.9189,61.0002,32000.0
2013-03-06 13:50:00,67.46,67.51,67.45,67.47,8800.0,60.9912,61.0364,60.9821,61.0002,8800.0
2013-03-06 13:55:00,67.48,67.51,67.48,67.5,10900.0,61.0093,61.0364,61.0093,61.0273,10900.0
2013-03-06 14:00:00,67.5,67.53,67.45,67.47,49700.0,61.0273,61.0545,60.9821,61.0002,49700.0
2013-03-06 14:05:00,67.46,67.52,67.43,67.5,21900.0,60.9912,61.0454,60.9641,61.0273,21900.0
2013-03-06 14:10:00,67.49,67.51,67.42,67.43,49100.0,61.0183,61.0364,60.955,60.9641,49100.0
2013-03-06 14:15:00,67.42,67.5,67.41,67.48,22500.0,60.955,61.0273,60.946,61.0093,22500.0
2013-03-06 14:20:00,67.48,67.57,67.48,67.57,10800.0,61.0093,61.0906,61.0093,61.0906,10800.0
2013-03-06 14:25:00,67.56,67.6,67.47,67.47,43700.0,61.0816,61.1178,61.0002,61.0002,43700.0
2013-03-06 14:30:00,67.47,67.47,67.42,67.44,16600.0,61.0002,61.0002,60.955,60.9731,16600.0
2013-03-06 14:35:00,67.44,67.45,67.34,67.36,32800.0,60.9731,60.9821,60.8827,60.9008,32800.0
2013-03-06 14:40:00,67.36,67.36,67.25,67.25,23600.0,60.9008,60.9008,60.8013,60.8013,23600.0
2013-03-06 14:45:00,67.26,67.4,67.24,67.37,83400.0,60.8104,60.9369,60.7923,60.9098,83400.0
2013-03-06 14:50:00,67.36,67.39,67.26,67.31,18400.0,60.9008,60.9279,60.8104,60.8556,18400.0
2013-03-06 14:55:00,67.31,67.32,67.22,67.24,23900.0,60.8556,60.8646,60.7742,60.7923,23900.0
2013-03-06 15:00:00,67.24,67.3,67.21,67.27,20100.0,60.7923,60.8465,60.7652,60.8194,20100.0
2013-03-06 15:05:00,67.28,67.28,67.2,67.2,28400.0,60.8284,60.8284,60.7561,60.7561,28400.0
2013-03-06 15:10:00,67.2,67.23,67.1,67.1,42900.0,60.7561,60.7832,60.6657,60.6657,42900.0
2013-03-06 15:15:00,67.11,67.16,67.09,67.12,29000.0,60.6747,60.72,60.6567,60.6838,29000.0
2013-03-06 15:20:00,67.11,67.13,66.99,66.99,79800.0,60.6747,60.6928,60.5663,60.5663,79800.0
2013-03-06 15:25:00,66.99,67.0,66.95,66.95,37700.0,60.5663,60.5753,60.5301,60.5301,37700.0
2013-03-06 15:30:00,66.96,67.06,66.96,67.05,49100.0,60.5391,60.6295,60.5391,60.6205,49100.0
2013-03-06 15:35:00,67.05,67.08,67.01,67.03,39200.0,60.6205,60.6476,60.5843,60.6024,39200.0
2013-03-06 15:40:00,67.03,67.03,66.98,66.99,40800.0,60.6024,60.6024,60.5572,60.5663,40800.0
2013-03-06 15:45:00,67.0,67.02,66.94,66.95,68700.0,60.5753,60.5934,60.521,60.5301,68700.0
2013-03-06 15:50:00,66.94,66.96,66.91,66.95,68900.0,60.521,60.5391,60.4939,60.5301,68900.0
2013-03-06 15:55:00,66.96,67.0,66.95,67.0,89000.0,60.5391,60.5753,60.5301,60.5753,89000.0
2013-03-07 09:30:00,67.09,67.36,67.06,67.27,49200.0,60.6567,60.9008,60.6295,60.8194,49200.0
2013-03-07 09:35:00,67.28,67.32,67.05,67.12,23800.0,60.8284,60.8646,60.6205,60.6838,23800.0
2013-03-07 09:40:00,67.11,67.29,67.01,67.12,26500.0,60.6747,60.8375,60.5843,60.6838,26500.0
2013-03-07 09:45:00,67.11,67.13,67.02,67.09,32900.0,60.6747,60.6928,60.5934,60.6567,32900.0
2013-03-07 09:50:00,67.11,67.25,67.08,67.18,32300.0,60.6747,60.8013,60.6476,60.738,32300.0
2013-03-07 09:55:00,67.18,67.3,67.04,67.25,50800.0,60.738,60.8465,60.6115,60.8013,50800.0
2013-03-07 10:00:00,67.26,67.28,67.16,67.22,30200.0,60.8104,60.8284,60.72,60.7742,30200.0
2013-03-07 10:05:00,67.21,67.27,67.14,67.15,28300.0,60.7652,60.8194,60.7019,60.7109,28300.0
2013-03-07 10:10:00,67.14,67.25,67.14,67.23,19300.0,60.7019,60.8013,60.7019,60.7832,19300.0
2013-03-07 10:15:00,67.22,67.27,67.19,67.26,37300.0,60.7742,60.8194,60.7471,60.8104,37300.0
2013-03-07 10:20:00,67.26,67.27,67.19,67.24,19800.0,60.8104,60.8194,60.7471,60.7923,19800.0
2013-03-07 10:25:00,67.25,67.28,67.18,67.22,33000.0,60.8013,60.8284,60.738,60.7742,33000.0
2013-03-07 10:30:00,67.22,67.27,67.18,67.22,63100.0,60.7742,60.8194,60.738,60.7742,63100.0
2013-03-07 10:35:00,67.23,67.26,67.19,67.21,12100.0,60.7832,60.8104,60.7471,60.7652,12100.0
2013-03-07 10:40:00,67.19,67.24,67.14,67.22,14400.0,60.7471,60.7923,60.7019,60.7742,14400.0
2013-03-07 10:45:00,67.21,67.23,67.13,67.13,25200.0,60.7652,60.7832,60.6928,60.6928,25200.0
2013-03-07 10:50:00,67.14,67.17,67.08,67.12,8900.0,60.7019,60.729,60.6476,60.6838,8900.0
2013-03-07 10:55:00,67.12,67.19,67.1,67.18,12000.0,60.6838,60.7471,60.6657,60.738,12000.0
2013-03-07 11:00:00,67.17,67.21,67.13,67.15,23900.0,60.729,60.7652,60.6928,60.7109,23900.0
2013-03-07 11:05:00,67.16,67.19,67.14,67.19,29800.0,60.72,60.7471,60.7019,60.7471,29800.0
2013-03-07 11:10:00,67.19,67.24,67.16,67.19,18500.0,60.7471,60.7923,60.72,60.7471,18500.0
2013-03-07 11:15:00,67.2,67.27,67.19,67.2,28500.0,60.7561,60.8194,60.7471,60.7561,28500.0
2013-03-07 11:20:00,67.21,67.32,67.2,67.32,26800.0,60.7652,60.8646,60.7561,60.8646,26800.0
2013-03-07 11:25:00,67.33,67.34,67.31,67.32,13500.0,60.8736,60.8827,60.8556,60.8646,13500.0
2013-03-07 11:30:00,67.32,67.35,67.22,67.26,19500.0,60.8646,60.8917,60.7742,60.8104,19500.0
2013-03-07 11:35:00,67.26,67.36,67.26,67.31,17300.0,60.8104,60.9008,60.8104,60.8556,17300.0
2013-03-07 11:40:00,67.31,67.4,67.29,67.35,21500.0,60.8556,60.9369,60.8375,60.8917,21500.0
2013-03-07 11:45:00,67.35,67.39,67.33,67.36,4800.0,60.8917,60.9279,60.8736,60.9008,4800.0
2013-03-07 11:50:00,67.36,67.44,67.36,67.44,15200.0,60.9008,60.9731,60.9008,60.9731,15200.0
2013-03-07 11:55:00,67.44,67.5,67.44,67.48,14200.0,60.9731,61.0273,60.9731,61.0093,14200.0
2013-03-07 12:00:00,67.48,67.49,67.45,67.49,8600.0,61.0093,61.0183,60.9821,61.0183,8600.0
2013-03-07 12:05:00,67.49,67.57,67.45,67.57,20000.0,61.0183,61.0906,60.9821,61.0906,20000.0
2013-03-07 12:10:00,67.56,67.63,67.56,67.59,10800.0,61.0816,61.1449,61.0816,61.1087,10800.0
2013-03-07 12:15:00,67.59,67.69,67.59,67.69,21100.0,61.1087,61.1991,61.1087,61.1991,21100.0
2013-03-07 12:20:00,67.7,67.7,67.64,67.65,22100.0,61.2082,61.2082,61.1539,61.163,22100.0
2013-03-07 12:25:00,67.65,67.67,67.6,67.63,10500.0,61.163,61.181,61.1178,61.1449,10500.0
2013-03-07 12:30:00,67.63,67.65,67.6,67.64,10600.0,61.1449,61.163,61.1178,61.1539,10600.0
2013-03-07 12:35:00,67.65,67.65,67.52,67.52,8500.0,61.163,61.163,61.0454,61.0454,8500.0
2013-03-07 12:40:00,67.52,67.52,67.5,67.51,7000.0,61.0454,61.0454,61.0273,61.0364,7000.0
2013-03-07 12:45:00,67.51,67.57,67.51,67.56,7600.0,61.0364,61.0906,61.0364,61.0816,7600.0
2013-03-07 12:50:00,67.56,67.59,67.53,67.53,24900.0,61.0816,61.1087,61.0545,61.0545,24900.0
2013-03-07 12:55:00,67.54,67.61,67.54,67.56,5700.0,61.0635,61.1268,61.0635,61.0816,5700.0
2013-03-07 13:00:00,67.57,67.61,67.53,67.59,13200.0,61.0906,61.1268,61.0545,61.1087,13200.0
2013-03-07 13:05:00,67.6,67.61,67.5,67.59,17200.0,61.1178,61.1268,61.0273,61.1087,17200.0
2013-03-07 13:10:00,67.59,67.61,67.56,67.56,14900.0,61.1087,61.1268,61.0816,61.0816,14900.0
2013-03-07 13:15:00,67.57,67.58,67.56,67.56,4500.0,61.0906,61.0997,61.0816,61.0816,4500.0
2013-03-07 13:20:00,67.59,67.61,67.54,67.58,17100.0,61.1087,61.1268,61.0635,61.0997,17100.0
2013-03-07 13:25:00,67.57,67.62,67.55,67.6,19300.0,61.0906,61.1358,61.0726,61.1178,19300.0
2013-03-07 13:30:00,67.58,67.59,67.55,67.57,9400.0,61.0997,61.1087,61.0726,61.0906,9400.0
2013-03-07 13:35:00,67.56,67.59,67.55,67.57,5800.0,61.0816,61.1087,61.0726,61.0906,5800.0
2013-03-07 13:40:00,67.58,67.6,67.58,67.59,10700.0,61.0997,61.1178,61.0997,61.1087,10700.0
2013-03-07 13:45:00,67.59,67.61,67.55,67.57,19600.0,61.1087,61.1268,61.0726,61.0906,19600.0
2013-03-07 13:50:00,67.58,67.61,67.58,67.59,9500.0,61.0997,61.1268,61.0997,61.1087,9500.0
2013-03-07 13:55:00,67.6,67.6,67.55,67.59,14400.0,61.1178,61.1178,61.0726,61.1087,14400.0
2013-03-07 14:00:00,67.59,67.59,67.52,67.55,9600.0,61.1087,61.1087,61.0454,61.0726,9600.0
2013-03-07 14:05:00,67.54,67.54,67.34,67.36,21200.0,61.0635,61.0635,60.8827,60.9008,21200.0
2013-03-07 14:10:00,67.39,67.52,67.38,67.5,17200.0,60.9279,61.0454,60.9189,61.0273,17200.0
2013-03-07 14:15:00,67.48,67.48,67.43,67.45,15700.0,61.0093,61.0093,60.9641,60.9821,15700.0
2013-03-07 14:20:00,67.44,67.45,67.4,67.4,8900.0,60.9731,60.9821,60.9369,60.9369,8900.0
2013-03-07 14:25:00,67.4,67.49,67.4,67.42,12500.0,60.9369,61.0183,60.9369,60.955,12500.0
2013-03-07 14:30:00,67.42,67.46,67.4,67.42,13400.0,60.955,60.9912,60.9369,60.955,13400.0
2013-03-07 14:35:00,67.42,67.5,67.41,67.5,23200.0,60.955,61.0273,60.946,61.0273,23200.0
2013-03-07 14:40:00,67.49,67.5,67.43,67.43,14300.0,61.0183,61.0273,60.9641,60.9641,14300.0
2013-03-07 14:45:00,67.42,67.52,67.42,67.52,14100.0,60.955,61.0454,60.955,61.0454,14100.0
2013-03-07 14:50:00,67.51,67.54,67.48,67.48,12600.0,61.0364,61.0635,61.0093,61.0093,12600.0
2013-03-07 14:55:00,67.48,67.52,67.46,67.46,20400.0,61.0093,61.0454,60.9912,60.9912,20400.0
2013-03-07 15:00:00,67.45,67.48,67.44,67.44,7900.0,60.9821,61.0093,60.9731,60.9731,7900.0
2013-03-07 15:05:00,67.43,67.52,67.43,67.47,23400.0,60.9641,61.0454,60.9641,61.0002,23400.0
2013-03-07 15:10:00,67.47,67.56,67.45,67.56,33900.0,61.0002,61.0816,60.9821,61.0816,33900.0
2013-03-07 15:15:00,67.57,67.61,67.56,67.6,35900.0,61.0906,61.1268,61.0816,61.1178,35900.0
2013-03-07 15:20:00,67.59,67.59,67.55,67.55,53000.0,61.1087,61.1087,61.0726,61.0726,53000.0
2013-03-07 15:25:00,67.56,67.6,67.52,67.52,29300.0,61.0816,61.1178,61.0454,61.0454,29300.0
2013-03-07 15:30:00,67.52,67.59,67.51,67.58,23200.0,61.0454,61.1087,61.0364,61.0997,23200.0
2013-03-07 15:35:00,67.58,67.59,67.5,67.52,26600.0,61.0997,61.1087,61.0273,61.0454,26600.0
2013-03-07 15:40:00,67.52,67.56,67.37,67.38,57000.0,61.0454,61.0816,60.9098,60.9189,57000.0
2013-03-07 15:45:00,67.39,67.51,67.39,67.5,72200.0,60.9279,61.0364,60.9279,61.0273,72200.0
2013-03-07 15:50:00,67.5,67.51,67.39,67.41,71400.0,61.0273,61.0364,60.9279,60.946,71400.0
2013-03-07 15:55:00,67.42,67.45,67.38,67.38,130200.0,60.955,60.9821,60.9189,60.9189,130200.0
2013-03-08 09:30:00,67.47,67.62,67.4,67.5,37300.0,61.0002,61.1358,60.9369,61.0273,37300.0
2013-03-08 09:35:00,67.45,67.67,67.44,67.49,16500.0,60.9821,61.181,60.9731,61.0183,16500.0
2013-03-08 09:40:00,67.46,67.51,67.23,67.28,24300.0,60.9912,61.0364,60.7832,60.8284,24300.0
2013-03-08 09:45:00,67.28,67.39,67.26,67.33,20500.0,60.8284,60.9279,60.8104,60.8736,20500.0
2013-03-08 09:50:00,67.33,67.74,67.27,67.63,15800.0,60.8736,61.2443,60.8194,61.1449,15800.0
2013-03-08 09:55:00,67.63,67.83,67.62,67.81,37100.0,61.1449,61.3257,61.1358,61.3076,37100.0
2013-03-08 10:00:00,67.8,67.8,67.64,67.77,23000.0,61.2986,61.2986,61.1539,61.2715,23000.0
2013-03-08 10:05:00,67.78,67.81,67.7,67.76,11200.0,61.2805,61.3076,61.2082,61.2624,11200.0
2013-03-08 10:10:00,67.74,67.74,67.66,67.71,15200.0,61.2443,61.2443,61.172,61.2172,15200.0
2013-03-08 10:15:00,67.72,67.73,67.67,67.73,12200.0,61.2263,61.2353,61.181,61.2353,12200.0
2013-03-08 10:20:00,67.71,67.72,67.61,67.62,55200.0,61.2172,61.2263,61.1268,61.1358,55200.0
2013-03-08 10:25:00,67.65,67.7,67.5,67.7,19800.0,61.163,61.2082,61.0273,61.2082,19800.0
2013-03-08 10:30:00,67.69,67.76,67.68,67.69,15600.0,61.1991,61.2624,61.1901,61.1991,15600.0
2013-03-08 10:35:00,67.72,67.77,67.71,67.73,10700.0,61.2263,61.2715,61.2172,61.2353,10700.0
2013-03-08 10:40:00,67.73,67.87,67.72,67.83,12600.0,61.2353,61.3619,61.2263,61.3257,12600.0
2013-03-08 10:45:00,67.83,67.83,67.75,67.82,9600.0,61.3257,61.3257,61.2534,61.3167,9600.0
2013-03-08 10:50:00,67.83,67.88,67.77,67.78,8400.0,61.3257,61.3709,61.2715,61.2805,8400.0
2013-03-08 10:55:00,67.78,67.79,67.7,67.74,11500.0,61.2805,61.2895,61.2082,61.2443,11500.0
2013-03-08 11:00:00,67.75,67.77,67.67,67.75,11300.0,61.2534,61.2715,61.181,61.2534,11300.0
2013-03-08 11:05:00,67.74,67.88,67.73,67.88,9200.0,61.2443,61.3709,61.2353,61.3709,9200.0
2013-03-08 11:10:00,67.87,67.95,67.87,67.89,12400.0,61.3619,61.4342,61.3619,61.38,12400.0
2013-03-08 11:15:00,67.9,68.26,67.9,68.21,45600.0,61.389,61.7145,61.389,61.6693,45600.0
2013-03-08 11:20:00,68.19,68.19,68.07,68.08,14800.0,61.6512,61.6512,61.5427,61.5517,14800.0
2013-03-08 11:25:00,68.09,68.24,68.06,68.22,18900.0,61.5608,61.6964,61.5336,61.6783,18900.0
2013-03-08 11:30:00,68.23,68.31,68.19,68.3,22600.0,61.6873,61.7597,61.6512,61.7506,22600.0
2013-03-08 11:35:00,68.31,68.36,68.3,68.33,14200.0,61.7597,61.8049,61.7506,61.7778,14200.0
2013-03-08 11:40:00,68.33,68.39,68.33,68.38,16100.0,61.7778,61.832,61.7778,61.823,16100.0
2013-03-08 11:45:00,68.39,68.48,68.39,68.45,16200.0,61.832,61.9134,61.832,61.8863,16200.0
2013-03-08 11:50:00,68.46,68.51,68.44,68.48,15600.0,61.8953,61.9405,61.8772,61.9134,15600.0
2013-03-08 11:55:00,68.49,68.5,68.45,68.48,12400.0,61.9224,61.9315,61.8863,61.9134,12400.0
2013-03-08 12:00:00,68.47,68.5,68.44,68.48,13900.0,61.9043,61.9315,61.8772,61.9134,13900.0
2013-03-08 12:05:00,68.47,68.6,68.44,68.58,26400.0,61.9043,62.0219,61.8772,62.0038,26400.0
2013-03-08 12:10:00,68.58,68.59,68.45,68.5,56700.0,62.0038,62.0128,61.8863,61.9315,56700.0
2013-03-08 12:15:00,68.5,68.55,68.49,68.55,24600.0,61.9315,61.9767,61.9224,61.9767,24600.0
2013-03-08 12:20:00,68.56,68.57,68.48,68.53,19500.0,61.9857,61.9947,61.9134,61.9586,19500.0
2013-03-08 12:25:00,68.51,68.51,68.33,68.36,20600.0,61.9405,61.9405,61.7778,61.8049,20600.0
2013-03-08 12:30:00,68.36,68.37,68.25,68.25,26200.0,61.8049,61.8139,61.7054,61.7054,26200.0
2013-03-08 12:35:00,68.27,68.27,68.21,68.25,23900.0,61.7235,61.7235,61.6693,61.7054,23900.0
2013-03-08 12:40:00,68.25,68.26,68.18,68.2,13000.0,61.7054,61.7145,61.6421,61.6602,13000.0
2013-03-08 12:45:00,68.2,68.2,68.16,68.2,11500.0,61.6602,61.6602,61.6241,61.6602,11500.0
2013-03-08 12:50:00,68.2,68.34,68.18,68.31,29900.0,61.6602,61.7868,61.6421,61.7597,29900.0
2013-03-08 12:55:00,68.3,68.33,68.3,68.31,11900.0,61.7506,61.7778,61.7506,61.7597,11900.0
2013-03-08 13:00:00,68.33,68.33,68.3,68.3,13500.0,61.7778,61.7778,61.7506,61.7506,13500.0
2013-03-08 13:05:00,68.31,68.46,68.3,68.45,27400.0,61.7597,61.8953,61.7506,61.8863,27400.0
2013-03-08 13:10:00,68.43,68.47,68.42,68.45,8400.0,61.8682,61.9043,61.8591,61.8863,8400.0
2013-03-08 13:15:00,68.43,68.43,68.34,68.34,14000.0,61.8682,61.8682,61.7868,61.7868,14000.0
2013-03-08 13:20:00,68.33,68.37,68.23,68.27,20100.0,61.7778,61.8139,61.6873,61.7235,20100.0
2013-03-08 13:25:00,68.27,68.29,68.21,68.25,14500.0,61.7235,61.7416,61.6693,61.7054,14500.0
2013-03-08 13:30:00,68.28,68.31,68.25,68.26,9700.0,61.7326,61.7597,61.7054,61.7145,9700.0
2013-03-08 13:35:00,68.26,68.27,68.22,68.27,13900.0,61.7145,61.7235,61.6783,61.7235,13900.0
2013-03-08 13:40:00,68.28,68.3,68.22,68.27,10400.0,61.7326,61.7506,61.6783,61.7235,10400.0
2013-03-08 13:45:00,68.25,68.34,68.24,68.33,6800.0,61.7054,61.7868,61.6964,61.7778,6800.0
2013-03-08 13:50:00,68.32,68.41,68.31,68.41,20800.0,61.7687,61.8501,61.7597,61.8501,20800.0
2013-03-08 13:55:00,68.4,68.41,68.36,68.37,11000.0,61.841,61.8501,61.8049,61.8139,11000.0
2013-03-08 14:00:00,68.36,68.37,68.32,68.33,10600.0,61.8049,61.8139,61.7687,61.7778,10600.0
2013-03-08 14:05:00,68.34,68.34,68.27,68.27,10000.0,61.7868,61.7868,61.7235,61.7235,10000.0
2013-03-08 14:10:00,68.28,68.31,68.24,68.24,117000.0,61.7326,61.7597,61.6964,61.6964,117000.0
2013-03-08 14:15:00,68.23,68.24,68.15,68.18,13700.0,61.6873,61.6964,61.615,61.6421,13700.0
2013-03-08 14:20:00,68.17,68.17,68.11,68.12,11900.0,61.6331,61.6331,61.5789,61.5879,11900.0
2013-03-08 14:25:00,68.12,68.19,68.11,68.12,11400.0,61.5879,61.6512,61.5789,61.5879,11400.0
2013-03-08 14:30:00,68.13,68.19,68.12,68.14,12300.0,61.5969,61.6512,61.5879,61.606,12300.0
2013-03-08 14:35:00,68.14,68.15,68.05,68.06,24000.0,61.606,61.615,61.5246,61.5336,24000.0
2013-03-08 14:40:00,68.06,68.09,68.03,68.03,19400.0,61.5336,61.5608,61.5065,61.5065,19400.0
2013-03-08 14:45:00,68.03,68.08,68.03,68.05,6500.0,61.5065,61.5517,61.5065,61.5246,6500.0
2013-03-08 14:50:00,68.05,68.07,68.03,68.04,10400.0,61.5246,61.5427,61.5065,61.5156,10400.0
2013-03-08 14:55:00,68.05,68.05,68.0,68.03,19800.0,61.5246,61.5246,61.4794,61.5065,19800.0
2013-03-08 15:00:00,68.02,68.08,68.02,68.07,61500.0,61.4975,61.5517,61.4975,61.5427,61500.0
2013-03-08 15:05:00,68.08,68.09,68.04,68.05,12300.0,61.5517,61.5608,61.5156,61.5246,12300.0
2013-03-08 15:10:00,68.05,68.06,68.03,68.05,39500.0,61.5246,61.5336,61.5065,61.5246,39500.0
2013-03-08 15:15:00,68.05,68.07,68.04,68.06,41000.0,61.5246,61.5427,61.5156,61.5336,41000.0
2013-03-08 15:20:00,68.06,68.08,68.03,68.07,26800.0,61.5336,61.5517,61.5065,61.5427,26800.0
2013-03-08 15:25:00,68.06,68.09,68.05,68.06,40400.0,61.5336,61.5608,61.5246,61.5336,40400.0
2013-03-08 15:30:00,68.06,68.08,68.05,68.06,50700.0,61.5336,61.5517,61.5246,61.5336,50700.0
2013-03-08 15:35:00,68.06,68.07,68.01,68.01,26500.0,61.5336,61.5427,61.4884,61.4884,26500.0
2013-03-08 15:40:00,68.01,68.02,67.9,67.93,78200.0,61.4884,61.4975,61.389,61.4161,78200.0
2013-03-08 15:45:00,67.93,68.07,67.93,68.07,46000.0,61.4161,61.5427,61.4161,61.5427,46000.0
2013-03-08 15:50:00,68.06,68.08,67.96,68.0,37300.0,61.5336,61.5517,61.4432,61.4794,37300.0
2013-03-08 15:55:00,68.0,68.04,67.98,68.01,51600.0,61.4794,61.5156,61.4613,61.4884,51600.0
2013-03-11 09:30:00,67.74,68.2,67.74,68.17,25400.0,61.2443,61.6602,61.2443,61.6331,25400.0
2013-03-11 09:35:00,68.13,68.16,67.84,68.0,15000.0,61.5969,61.6241,61.3347,61.4794,15000.0
2013-03-11 09:40:00,68.01,68.15,67.94,68.15,11300.0,61.4884,61.615,61.4252,61.615,11300.0
2013-03-11 09:45:00,68.17,68.24,68.05,68.05,17800.0,61.6331,61.6964,61.5246,61.5246,17800.0
2013-03-11 09:50:00,68.06,68.15,68.03,68.06,15700.0,61.5336,61.615,61.5065,61.5336,15700.0
2013-03-11 09:55:00,68.06,68.14,68.01,68.03,44400.0,61.5336,61.606,61.4884,61.5065,44400.0
2013-03-11 10:00:00,68.01,68.13,67.93,68.11,19700.0,61.4884,61.5969,61.4161,61.5789,19700.0
2013-03-11 10:05:00,68.17,68.33,68.17,68.23,12100.0,61.6331,61.7778,61.6331,61.6873,12100.0
2013-03-11 10:10:00,68.25,68.26,68.13,68.15,14900.0,61.7054,61.7145,61.5969,61.615,14900.0
2013-03-11 10:15:00,68.15,68.18,68.13,68.14,15300.0,61.615,61.6421,61.5969,61.606,15300.0
2013-03-11 10:20:00,68.14,68.22,68.14,68.22,18200.0,61.606,61.6783,61.606,61.6783,18200.0
2013-03-11 10:25:00,68.23,68.33,68.22,68.29,8200.0,61.6873,61.7778,61.6783,61.7416,8200.0
2013-03-11 10:30:00,68.3,68.3,68.18,68.28,24900.0,61.7506,61.7506,61.6421,61.7326,24900.0
2013-03-11 10:35:00,68.26,68.49,68.26,68.47,15300.0,61.7145,61.9224,61.7145,61.9043,15300.0
2013-03-11 10:40:00,68.46,68.47,68.32,68.32,22900.0,61.8953,61.9043,61.7687,61.7687,22900.0
2013-03-11 10:45:00,68.29,68.31,68.25,68.3,7500.0,61.7416,61.7597,61.7054,61.7506,7500.0
2013-03-11 10:50:00,68.3,68.31,68.17,68.18,11200.0,61.7506,61.7597,61.6331,61.6421,11200.0
2013-03-11 10:55:00,68.17,68.17,68.06,68.07,23900.0,61.6331,61.6331,61.5336,61.5427,23900.0
2013-03-11 11:00:00,68.08,68.1,67.86,67.92,58400.0,61.5517,61.5698,61.3528,61.4071,58400.0
2013-03-11 11:05:00,67.89,68.03,67.89,67.94,12900.0,61.38,61.5065,61.38,61.4252,12900.0
2013-03-11 11:10:00,67.93,68.07,67.92,68.06,26500.0,61.4161,61.5427,61.4071,61.5336,26500.0
2013-03-11 11:15:00,68.04,68.05,67.97,67.99,18100.0,61.5156,61.5246,61.4523,61.4704,18100.0
2013-03-11 11:20:00,68.01,68.09,68.0,68.09,12100.0,61.4884,61.5608,61.4794,61.5608,12100.0
2013-03-11 11:25:00,68.11,68.19,68.09,68.16,21900.0,61.5789,61.6512,61.5608,61.6241,21900.0
2013-03-11 11:30:00,68.15,68.26,68.14,68.18,12000.0,61.615,61.7145,61.606,61.6421,12000.0
2013-03-11 11:35:00,68.19,68.24,68.14,68.24,6400.0,61.6512,61.6964,61.606,61.6964,6400.0
2013-03-11 11:40:00,68.23,68.33,68.23,68.33,12400.0,61.6873,61.7778,61.6873,61.7778,12400.0
2013-03-11 11:45:00,68.33,68.39,68.3,68.38,24900.0,61.7778,61.832,61.7506,61.823,24900.0
2013-03-11 11:50:00,68.38,68.42,68.37,68.39,15600.0,61.823,61.8591,61.8139,61.832,15600.0
2013-03-11 11:55:00,68.39,68.47,68.39,68.44,11700.0,61.832,61.9043,61.832,61.8772,11700.0
2013-03-11 12:00:00,68.44,68.47,68.4,68.47,13700.0,61.8772,61.9043,61.841,61.9043,13700.0
2013-03-11 12:05:00,68.46,68.49,68.41,68.41,12600.0,61.8953,61.9224,61.8501,61.8501,12600.0
2013-03-11 12:10:00,68.39,68.41,68.3,68.33,13000.0,61.832,61.8501,61.7506,61.7778,13000.0
2013-03-11 12:15:00,68.33,68.34,68.3,68.3,7800.0,61.7778,61.7868,61.7506,61.7506,7800.0
2013-03-11 12:20:00,68.3,68.32,68.2,68.21,12800.0,61.7506,61.7687,61.6602,61.6693,12800.0
2013-03-11 12:25:00,68.22,68.23,68.14,68.19,12200.0,61.6783,61.6873,61.606,61.6512,12200.0
2013-03-11 12:30:00,68.16,68.17,68.14,68.15,7600.0,61.6241,61.6331,61.606,61.615,7600.0
2013-03-11 12:35:00,68.15,68.22,68.15,68.22,10600.0,61.615,61.6783,61.615,61.6783,10600.0
2013-03-11 12:40:00,68.21,68.21,68.14,68.16,12700.0,61.6693,61.6693,61.606,61.6241,12700.0
2013-03-11 12:45:00,68.17,68.17,68.15,68.17,7500.0,61.6331,61.6331,61.615,61.6331,7500.0
2013-03-11 12:50:00,68.16,68.19,68.14,68.16,15700.0,61.6241,61.6512,61.606,61.6241,15700.0
2013-03-11 12:55:00,68.15,68.2,68.15,68.17,12200.0,61.615,61.6602,61.615,61.6331,12200.0
2013-03-11 13:00:00,68.18,68.2,68.13,68.17,25900.0,61.6421,61.6602,61.5969,61.6331,25900.0
2013-03-11 13:05:00,68.15,68.21,68.14,68.2,9000.0,61.615,61.6693,61.606,61.6602,9000.0
2013-03-11 13:10:00,68.22,68.23,68.2,68.2,6100.0,61.6783,61.6873,61.6602,61.6602,6100.0
2013-03-11 13:15:00,68.19,68.2,68.13,68.17,9300.0,61.6512,61.6602,61.5969,61.6331,9300.0
2013-03-11 13:20:00,68.17,68.24,68.17,68.23,10200.0,61.6331,61.6964,61.6331,61.6873,10200.0
2013-03-11 13:25:00,68.24,68.31,68.23,68.27,5500.0,61.6964,61.7597,61.6873,61.7235,5500.0
2013-03-11 13:30:00,68.27,68.29,68.22,68.24,6700.0,61.7235,61.7416,61.6783,61.6964,6700.0
2013-03-11 13:35:00,68.24,68.24,68.16,68.17,8200.0,61.6964,61.6964,61.6241,61.6331,8200.0
2013-03-11 13:40:00,68.17,68.29,68.17,68.22,7600.0,61.6331,61.7416,61.6331,61.6783,7600.0
2013-03-11 13:45:00,68.22,68.29,68.22,68.25,5200.0,61.6783,61.7416,61.6783,61.7054,5200.0
2013-03-11 13:50:00,68.25,68.29,68.23,68.29,5500.0,61.7054,61.7416,61.6873,61.7416,5500.0
2013-03-11 13:55:00,68.29,68.29,68.18,68.18,7100.0,61.7416,61.7416,61.6421,61.6421,7100.0
2013-03-11 14:00:00,68.18,68.22,68.14,68.22,13700.0,61.6421,61.6783,61.606,61.6783,13700.0
2013-03-11 14:05:00,68.21,68.26,68.19,68.26,5900.0,61.6693,61.7145,61.6512,61.7145,5900.0
2013-03-11 14:10:00,68.27,68.27,68.23,68.26,6400.0,61.7235,61.7235,61.6873,61.7145,6400.0
2013-03-11 14:15:00,68.26,68.26,68.24,68.24,2500.0,61.7145,61.7145,61.6964,61.6964,2500.0
2013-03-11 14:20:00,68.24,68.24,68.21,68.24,10600.0,61.6964,61.6964,61.6693,61.6964,10600.0
2013-03-11 14:25:00,68.23,68.23,68.17,68.2,7400.0,61.6873,61.6873,61.6331,61.6602,7400.0
2013-03-11 14:30:00,68.2,68.24,68.2,68.2,7900.0,61.6602,61.6964,61.6602,61.6602,7900.0
2013-03-11 14:35:00,68.2,68.27,68.19,68.25,9000.0,61.6602,61.7235,61.6512,61.7054,9000.0
2013-03-11 14:40:00,68.24,68.27,68.19,68.22,17400.0,61.6964,61.7235,61.6512,61.6783,17400.0
2013-03-11 14:45:00,68.23,68.28,68.22,68.26,6900.0,61.6873,61.7326,61.6783,61.7145,6900.0
2013-03-11 14:50:00,68.23,68.27,68.22,68.24,5200.0,61.6873,61.7235,61.6783,61.6964,5200.0
2013-03-11 14:55:00,68.23,68.26,68.19,68.24,6900.0,61.6873,61.7145,61.6512,61.6964,6900.0
2013-03-11 15:00:00,68.25,68.25,68.21,68.23,11300.0,61.7054,61.7054,61.6693,61.6873,11300.0
2013-03-11 15:05:00,68.22,68.25,68.2,68.2,13600.0,61.6783,61.7054,61.6602,61.6602,13600.0
2013-03-11 15:10:00,68.2,68.28,68.19,68.28,15200.0,61.6602,61.7326,61.6512,61.7326,15200.0
2013-03-11 15:15:00,68.27,68.31,68.26,68.3,14400.0,61.7235,61.7597,61.7145,61.7506,14400.0
2013-03-11 15:20:00,68.3,68.33,68.26,68.31,26400.0,61.7506,61.7778,61.7145,61.7597,26400.0
2013-03-11 15:25:00,68.31,68.35,68.3,68.34,17300.0,61.7597,61.7958,61.7506,61.7868,17300.0
2013-03-11 15:30:00,68.34,68.35,68.29,68.3,35000.0,61.7868,61.7958,61.7416,61.7506,35000.0
2013-03-11 15:35:00,68.29,68.31,68.26,68.27,21500.0,61.7416,61.7597,61.7145,61.7235,21500.0
2013-03-11 15:40:00,68.28,68.31,68.26,68.28,33000.0,61.7326,61.7597,61.7145,61.7326,33000.0
2013-03-11 15:45:00,68.29,68.31,68.26,68.26,31500.0,61.7416,61.7597,61.7145,61.7145,31500.0
2013-03-11 15:50:00,68.26,68.32,68.26,68.28,34800.0,61.7145,61.7687,61.7145,61.7326,34800.0
2013-03-11 15:55:00,68.28,68.32,68.24,68.31,66700.0,61.7326,61.7687,61.6964,61.7597,66700.0
2013-03-12 09:30:00,68.26,68.39,68.16,68.23,21800.0,61.7145,61.832,61.6241,61.6873,21800.0
2013-03-12 09:35:00,68.23,68.26,68.09,68.12,112100.0,61.6873,61.7145,61.5608,61.5879,112100.0
2013-03-12 09:40:00,68.13,68.19,68.12,68.17,30500.0,61.5969,61.6512,61.5879,61.6331,30500.0
2013-03-12 09:45:00,68.17,68.17,68.0,68.12,25200.0,61.6331,61.6331,61.4794,61.5879,25200.0
2013-03-12 09:50:00,68.11,68.11,67.98,67.98,14700.0,61.5789,61.5789,61.4613,61.4613,14700.0
2013-03-12 09:55:00,67.98,68.22,67.97,68.05,30600.0,61.4613,61.6783,61.4523,61.5246,30600.0
2013-03-12 10:00:00,68.07,68.16,68.03,68.05,20700.0,61.5427,61.6241,61.5065,61.5246,20700.0
2013-03-12 10:05:00,68.06,68.08,68.01,68.01,25900.0,61.5336,61.5517,61.4884,61.4884,25900.0
2013-03-12 10:10:00,68.01,68.09,67.98,68.04,38600.0,61.4884,61.5608,61.4613,61.5156,38600.0
2013-03-12 10:15:00,68.04,68.1,68.04,68.07,15700.0,61.5156,61.5698,61.5156,61.5427,15700.0
2013-03-12 10:20:00,68.06,68.2,68.04,68.17,17400.0,61.5336,61.6602,61.5156,61.6331,17400.0
2013-03-12 10:25:00,68.17,68.23,68.16,68.2,27700.0,61.6331,61.6873,61.6241,61.6602,27700.0
2013-03-12 10:30:00,68.2,68.24,68.18,68.21,15200.0,61.6602,61.6964,61.6421,61.6693,15200.0
2013-03-12 10:35:00,68.16,68.21,68.07,68.07,10600.0,61.6241,61.6693,61.5427,61.5427,10600.0
2013-03-12 10:40:00,68.06,68.2,68.04,68.07,19000.0,61.5336,61.6602,61.5156,61.5427,19000.0
2013-03-12 10:45:00,68.06,68.11,68.0,68.0,30200.0,61.5336,61.5789,61.4794,61.4794,30200.0
2013-03-12 10:50:00,68.0,68.1,67.96,68.06,18000.0,61.4794,61.5698,61.4432,61.5336,18000.0
2013-03-12 10:55:00,68.05,68.12,67.99,68.11,14200.0,61.5246,61.5879,61.4704,61.5789,14200.0
2013-03-12 11:00:00,68.13,68.16,68.09,68.1,6900.0,61.5969,61.6241,61.5608,61.5698,6900.0
2013-03-12 11:05:00,68.1,68.12,68.03,68.08,24300.0,61.5698,61.5879,61.5065,61.5517,24300.0
2013-03-12 11:10:00,68.07,68.09,68.04,68.05,21700.0,61.5427,61.5608,61.5156,61.5246,21700.0
2013-03-12 11:15:00,68.07,68.07,67.95,67.95,14700.0,61.5427,61.5427,61.4342,61.4342,14700.0
2013-03-12 11:20:00,67.95,68.01,67.9,67.95,18500.0,61.4342,61.4884,61.389,61.4342,18500.0
2013-03-12 11:25:00,67.95,68.01,67.94,67.94,12100.0,61.4342,61.4884,61.4252,61.4252,12100.0
2013-03-12 11:30:00,67.93,67.94,67.79,67.8,29100.0,61.4161,61.4252,61.2895,61.2986,29100.0
2013-03-12 11:35:00,67.81,67.81,67.67,67.73,52700.0,61.3076,61.3076,61.181,61.2353,52700.0
2013-03-12 11:40:00,67.72,67.8,67.69,67.77,19800.0,61.2263,61.2986,61.1991,61.2715,19800.0
2013-03-12 11:45:00,67.77,67.8,67.61,67.67,19700.0,61.2715,61.2986,61.1268,61.181,19700.0
2013-03-12 11:50:00,67.67,67.76,67.64,67.75,28000.0,61.181,61.2624,61.1539,61.2534,28000.0
2013-03-12 11:55:00,67.75,67.84,67.68,67.78,23200.0,61.2534,61.3347,61.1901,61.2805,23200.0
2013-03-12 12:00:00,67.78,67.9,67.75,67.79,31900.0,61.2805,61.389,61.2534,61.2895,31900.0
2013-03-12 12:05:00,67.79,67.81,67.76,67.8,5900.0,61.2895,61.3076,61.2624,61.2986,5900.0
2013-03-12 12:10:00,67.82,67.83,67.77,67.79,7100.0,61.3167,61.3257,61.2715,61.2895,7100.0
2013-03-12 12:15:00,67.78,67.85,67.76,67.8,10400.0,61.2805,61.3438,61.2624,61.2986,10400.0
2013-03-12 12:20:00,67.83,67.83,67.68,67.72,15000.0,61.3257,61.3257,61.1901,61.2263,15000.0
2013-03-12 12:25:00,67.72,67.76,67.63,67.66,9900.0,61.2263,61.2624,61.1449,61.172,9900.0
2013-03-12 12:30:00,67.68,67.78,67.65,67.77,7300.0,61.1901,61.2805,61.163,61.2715,7300.0
2013-03-12 12:35:00,67.76,67.85,67.75,67.83,8300.0,61.2624,61.3438,61.2534,61.3257,8300.0
2013-03-12 12:40:00,67.83,67.86,67.8,67.86,11000.0,61.3257,61.3528,61.2986,61.3528,11000.0
2013-03-12 12:45:00,67.85,67.88,67.82,67.86,5200.0,61.3438,61.3709,61.3167,61.3528,5200.0
2013-03-12 12:50:00,67.87,67.95,67.87,67.91,7000.0,61.3619,61.4342,61.3619,61.398,7000.0
2013-03-12 12:55:00,67.91,67.98,67.91,67.97,8100.0,61.398,61.4613,61.398,61.4523,8100.0
2013-03-12 13:00:00,67.97,67.98,67.91,67.98,8300.0,61.4523,61.4613,61.398,61.4613,8300.0
2013-03-12 13:05:00,67.97,68.04,67.96,68.04,9400.0,61.4523,61.5156,61.4432,61.5156,9400.0
2013-03-12 13:10:00,68.02,68.1,68.01,68.09,8800.0,61.4975,61.5698,61.4884,61.5608,8800.0
2013-03-12 13:15:00,68.1,68.13,68.09,68.11,5700.0,61.5698,61.5969,61.5608,61.5789,5700.0
2013-03-12 13:20:00,68.12,68.12,68.04,68.09,17100.0,61.5879,61.5879,61.5156,61.5608,17100.0
2013-03-12 13:25:00,68.09,68.12,68.04,68.05,7500.0,61.5608,61.5879,61.5156,61.5246,7500.0
2013-03-12 13:30:00,68.05,68.05,67.97,68.01,5200.0,61.5246,61.5246,61.4523,61.4884,5200.0
2013-03-12 13:35:00,68.0,68.02,67.97,67.98,8900.0,61.4794,61.4975,61.4523,61.4613,8900.0
2013-03-12 13:40:00,67.98,68.1,67.96,68.07,18400.0,61.4613,61.5698,61.4432,61.5427,18400.0
2013-03-12 13:45:00,68.06,68.12,68.05,68.08,11800.0,61.5336,61.5879,61.5246,61.5517,11800.0
2013-03-12 13:50:00,68.08,68.09,67.95,67.99,13000.0,61.5517,61.5608,61.4342,61.4704,13000.0
2013-03-12 13:55:00,68.01,68.02,67.97,68.0,7900.0,61.4884,61.4975,61.4523,61.4794,7900.0
2013-03-12 14:00:00,67.97,68.01,67.96,68.01,11000.0,61.4523,61.4884,61.4432,61.4884,11000.0
2013-03-12 14:05:00,68.02,68.03,67.97,67.99,11900.0,61.4975,61.5065,61.4523,61.4704,11900.0
2013-03-12 14:10:00,67.98,67.98,67.89,67.98,23500.0,61.4613,61.4613,61.38,61.4613,23500.0
2013-03-12 14:15:00,67.97,68.01,67.94,68.01,7400.0,61.4523,61.4884,61.4252,61.4884,7400.0
2013-03-12 14:20:00,68.0,68.11,68.0,68.11,10200.0,61.4794,61.5789,61.4794,61.5789,10200.0
2013-03-12 14:25:00,68.1,68.13,68.09,68.11,5500.0,61.5698,61.5969,61.5608,61.5789,5500.0
2013-03-12 14:30:00,68.12,68.14,68.04,68.08,11900.0,61.5879,61.606,61.5156,61.5517,11900.0
2013-03-12 14:35:00,68.07,68.13,68.06,68.1,11400.0,61.5427,61.5969,61.5336,61.5698,11400.0
2013-03-12 14:40:00,68.09,68.19,68.09,68.17,10800.0,61.5608,61.6512,61.5608,61.6331,10800.0
2013-03-12 14:45:00,68.17,68.21,68.16,68.2,14800.0,61.6331,61.6693,61.6241,61.6602,14800.0
2013-03-12 14:50:00,68.21,68.29,68.19,68.25,24400.0,61.6693,61.7416,61.6512,61.7054,24400.0
2013-03-12 14:55:00,68.25,68.28,68.21,68.22,11700.0,61.7054,61.7326,61.6693,61.6783,11700.0
2013-03-12 15:00:00,68.22,68.26,68.21,68.22,20800.0,61.6783,61.7145,61.6693,61.6783,20800.0
2013-03-12 15:05:00,68.23,68.29,68.22,68.24,20000.0,61.6873,61.7416,61.6783,61.6964,20000.0
2013-03-12 15:10:00,68.25,68.35,68.25,68.34,14300.0,61.7054,61.7958,61.7054,61.7868,14300.0
2013-03-12 15:15:00,68.35,68.38,68.31,68.36,16600.0,61.7958,61.823,61.7597,61.8049,16600.0
2013-03-12 15:20:00,68.37,68.39,68.34,68.38,12100.0,61.8139,61.832,61.7868,61.823,12100.0
2013-03-12 15:25:00,68.39,68.45,68.38,68.41,27600.0,61.832,61.8863,61.823,61.8501,27600.0
2013-03-12 15:30:00,68.4,68.42,68.34,68.36,20000.0,61.841,61.8591,61.7868,61.8049,20000.0
2013-03-12 15:35:00,68.36,68.38,68.33,68.38,21600.0,61.8049,61.823,61.7778,61.823,21600.0
2013-03-12 15:40:00,68.38,68.47,68.35,68.44,37000.0,61.823,61.9043,61.7958,61.8772,37000.0
2013-03-12 15:45:00,68.45,68.47,68.34,68.39,52500.0,61.8863,61.9043,61.7868,61.832,52500.0
2013-03-12 15:50:00,68.4,68.44,68.35,68.44,55600.0,61.841,61.8772,61.7958,61.8772,55600.0
2013-03-12 15:55:00,68.44,68.54,68.4,68.54,153800.0,61.8772,61.9676,61.841,61.9676,153800.0
2013-03-13 09:30:00,68.49,68.83,68.25,68.28,33000.0,61.9224,62.2298,61.7054,61.7326,33000.0
2013-03-13 09:35:00,68.28,68.28,68.02,68.02,47200.0,61.7326,61.7326,61.4975,61.4975,47200.0
2013-03-13 09:40:00,68.04,68.22,67.95,68.22,39400.0,61.5156,61.6783,61.4342,61.6783,39400.0
2013-03-13 09:45:00,68.21,68.34,68.15,68.3,25100.0,61.6693,61.7868,61.615,61.7506,25100.0
2013-03-13 09:50:00,68.29,68.39,68.2,68.26,29300.0,61.7416,61.832,61.6602,61.7145,29300.0
2013-03-13 09:55:00,68.27,68.34,68.23,68.26,21600.0,61.7235,61.7868,61.6873,61.7145,21600.0
2013-03-13 10:00:00,68.26,68.27,68.09,68.12,37800.0,61.7145,61.7235,61.5608,61.5879,37800.0
2013-03-13 10:05:00,68.12,68.14,68.03,68.03,16700.0,61.5879,61.606,61.5065,61.5065,16700.0
2013-03-13 10:10:00,68.02,68.17,67.99,68.15,13600.0,61.4975,61.6331,61.4704,61.615,13600.0
2013-03-13 10:15:00,68.14,68.16,68.13,68.13,7300.0,61.606,61.6241,61.5969,61.5969,7300.0
2013-03-13 10:20:00,68.14,68.14,68.06,68.1,15900.0,61.606,61.606,61.5336,61.5698,15900.0
2013-03-13 10:25:00,68.09,68.1,68.05,68.06,13100.0,61.5608,61.5698,61.5246,61.5336,13100.0
2013-03-13 10:30:00,68.05,68.09,68.04,68.04,27800.0,61.5246,61.5608,61.5156,61.5156,27800.0
2013-03-13 10:35:00,68.05,68.15,68.05,68.14,7100.0,61.5246,61.615,61.5246,61.606,7100.0
2013-03-13 10:40:00,68.14,68.21,68.13,68.16,12400.0,61.606,61.6693,61.5969,61.6241,12400.0
2013-03-13 10:45:00,68.18,68.18,68.15,68.15,2000.0,61.6421,61.6421,61.615,61.615,2000.0
2013-03-13 10:50:00,68.15,68.15,68.1,68.11,6600.0,61.615,61.615,61.5698,61.5789,6600.0
2013-03-13 10:55:00,68.12,68.17,68.11,68.15,14500.0,61.5879,61.6331,61.5789,61.615,14500.0
2013-03-13 11:00:00,68.16,68.23,68.12,68.2,45800.0,61.6241,61.6873,61.5879,61.6602,45800.0
2013-03-13 11:05:00,68.2,68.26,68.19,68.24,7200.0,61.6602,61.7145,61.6512,61.6964,7200.0
2013-03-13 11:10:00,68.21,68.26,68.19,68.2,16500.0,61.6693,61.7145,61.6512,61.6602,16500.0
2013-03-13 11:15:00,68.2,68.21,68.19,68.2,8600.0,61.6602,61.6693,61.6512,61.6602,8600.0
2013-03-13 11:20:00,68.2,68.25,68.15,68.23,21800.0,61.6602,61.7054,61.615,61.6873,21800.0
2013-03-13 11:25:00,68.24,68.28,68.18,68.2,10400.0,61.6964,61.7326,61.6421,61.6602,10400.0
2013-03-13 11:30:00,68.2,68.34,68.2,68.3,71100.0,61.6602,61.7868,61.6602,61.7506,71100.0
2013-03-13 11:35:00,68.31,68.35,68.23,68.29,15600.0,61.7597,61.7958,61.6873,61.7416,15600.0
2013-03-13 11:40:00,68.3,68.39,68.23,68.23,44500.0,61.7506,61.832,61.6873,61.6873,44500.0
2013-03-13 11:45:00,68.23,68.23,68.15,68.19,18900.0,61.6873,61.6873,61.615,61.6512,18900.0
2013-03-13 11:50:00,68.2,68.22,68.18,68.19,10700.0,61.6602,61.6783,61.6421,61.6512,10700.0
2013-03-13 11:55:00,68.2,68.25,68.18,68.24,15700.0,61.6602,61.7054,61.6421,61.6964,15700.0
2013-03-13 12:00:00,68.21,68.25,68.19,68.21,6900.0,61.6693,61.7054,61.6512,61.6693,6900.0
2013-03-13 12:05:00,68.2,68.25,68.2,68.22,7100.0,61.6602,61.7054,61.6602,61.6783,7100.0
2013-03-13 12:10:00,68.21,68.31,68.21,68.23,7100.0,61.6693,61.7597,61.6693,61.6873,7100.0
2013-03-13 12:15:00,68.23,68.29,68.23,68.27,13800.0,61.6873,61.7416,61.6873,61.7235,13800.0
2013-03-13 12:20:00,68.26,68.29,68.24,68.29,9500.0,61.7145,61.7416,61.6964,61.7416,9500.0
2013-03-13 12:25:00,68.3,68.33,68.25,68.32,31500.0,61.7506,61.7778,61.7054,61.7687,31500.0
2013-03-13 12:30:00,68.32,68.36,68.3,68.36,6500.0,61.7687,61.8049,61.7506,61.8049,6500.0
2013-03-13 12:35:00,68.37,68.44,68.37,68.43,14000.0,61.8139,61.8772,61.8139,61.8682,14000.0
2013-03-13 12:40:00,68.43,68.51,68.41,68.5,43500.0,61.8682,61.9405,61.8501,61.9315,43500.0
2013-03-13 12:45:00,68.5,68.56,68.48,68.55,11900.0,61.9315,61.9857,61.9134,61.9767,11900.0
2013-03-13 12:50:00,68.54,68.58,68.54,68.56,9800.0,61.9676,62.0038,61.9676,61.9857,9800.0
2013-03-13 12:55:00,68.57,68.61,68.57,68.6,8600.0,61.9947,62.0309,61.9947,62.0219,8600.0
2013-03-13 13:00:00,68.59,68.6,68.56,68.59,5500.0,62.0128,62.0219,61.9857,62.0128,5500.0
2013-03-13 13:05:00,68.59,68.6,68.56,68.58,5800.0,62.0128,62.0219,61.9857,62.0038,5800.0
2013-03-13 13:10:00,68.55,68.58,68.55,68.56,5700.0,61.9767,62.0038,61.9767,61.9857,5700.0
2013-03-13 13:15:00,68.55,68.58,68.55,68.55,3500.0,61.9767,62.0038,61.9767,61.9767,3500.0
2013-03-13 13:20:00,68.55,68.58,68.54,68.56,9200.0,61.9767,62.0038,61.9676,61.9857,9200.0
2013-03-13 13:25:00,68.56,68.64,68.55,68.64,7700.0,61.9857,62.058,61.9767,62.058,7700.0
2013-03-13 13:30:00,68.64,68.64,68.55,68.59,7800.0,62.058,62.058,61.9767,62.0128,7800.0
2013-03-13 13:35:00,68.59,68.63,68.58,68.58,3200.0,62.0128,62.049,62.0038,62.0038,3200.0
2013-03-13 13:40:00,68.58,68.63,68.58,68.61,4800.0,62.0038,62.049,62.0038,62.0309,4800.0
2013-03-13 13:45:00,68.61,68.67,68.61,68.67,7900.0,62.0309,62.0852,62.0309,62.0852,7900.0
2013-03-13 13:50:00,68.67,68.71,68.66,68.7,8300.0,62.0852,62.1213,62.0761,62.1123,8300.0
2013-03-13 13:55:00,68.7,68.73,68.68,68.7,18400.0,62.1123,62.1394,62.0942,62.1123,18400.0
2013-03-13 14:00:00,68.7,68.72,68.67,68.68,7700.0,62.1123,62.1304,62.0852,62.0942,7700.0
2013-03-13 14:05:00,68.69,68.73,68.69,68.72,10600.0,62.1032,62.1394,62.1032,62.1304,10600.0
2013-03-13 14:10:00,68.71,68.72,68.7,68.7,6300.0,62.1213,62.1304,62.1123,62.1123,6300.0
2013-03-13 14:15:00,68.7,68.72,68.69,68.71,7500.0,62.1123,62.1304,62.1032,62.1213,7500.0
2013-03-13 14:20:00,68.71,68.72,68.69,68.7,15800.0,62.1213,62.1304,62.1032,62.1123,15800.0
2013-03-13 14:25:00,68.7,68.78,68.61,68.69,61700.0,62.1123,62.1846,62.0309,62.1032,61700.0
2013-03-13 14:30:00,68.69,68.79,68.68,68.78,27900.0,62.1032,62.1936,62.0942,62.1846,27900.0
2013-03-13 14:35:00,68.76,68.81,68.76,68.81,18900.0,62.1665,62.2117,62.1665,62.2117,18900.0
2013-03-13 14:40:00,68.8,68.83,68.78,68.8,18800.0,62.2027,62.2298,62.1846,62.2027,18800.0
2013-03-13 14:45:00,68.8,68.81,68.77,68.8,10900.0,62.2027,62.2117,62.1756,62.2027,10900.0
2013-03-13 14:50:00,68.8,68.81,68.77,68.81,14200.0,62.2027,62.2117,62.1756,62.2117,14200.0
2013-03-13 14:55:00,68.8,68.81,68.78,68.81,5500.0,62.2027,62.2117,62.1846,62.2117,5500.0
2013-03-13 15:00:00,68.81,68.82,68.78,68.78,12400.0,62.2117,62.2208,62.1846,62.1846,12400.0
2013-03-13 15:05:00,68.78,68.81,68.75,68.8,29700.0,62.1846,62.2117,62.1575,62.2027,29700.0
2013-03-13 15:10:00,68.8,68.82,68.78,68.8,21300.0,62.2027,62.2208,62.1846,62.2027,21300.0
2013-03-13 15:15:00,68.8,68.8,68.73,68.75,25100.0,62.2027,62.2027,62.1394,62.1575,25100.0
2013-03-13 15:20:00,68.75,68.78,68.74,68.75,12700.0,62.1575,62.1846,62.1484,62.1575,12700.0
2013-03-13 15:25:00,68.75,68.78,68.74,68.77,20500.0,62.1575,62.1846,62.1484,62.1756,20500.0
2013-03-13 15:30:00,68.76,68.81,68.76,68.8,21200.0,62.1665,62.2117,62.1665,62.2027,21200.0
2013-03-13 15:35:00,68.8,68.81,68.77,68.78,24600.0,62.2027,62.2117,62.1756,62.1846,24600.0
2013-03-13 15:40:00,68.78,68.83,68.77,68.79,33500.0,62.1846,62.2298,62.1756,62.1936,33500.0
2013-03-13 15:45:00,68.78,68.83,68.78,68.82,35900.0,62.1846,62.2298,62.1846,62.2208,35900.0
2013-03-13 15:50:00,68.81,68.89,68.8,68.83,55800.0,62.2117,62.2841,62.2027,62.2298,55800.0
2013-03-13 15:55:00,68.83,68.86,68.8,68.84,66200.0,62.2298,62.2569,62.2027,62.2389,66200.0
2013-03-14 09:30:00,68.9,68.99,68.52,68.53,148800.0,62.2931,62.3745,61.9495,61.9586,148800.0
2013-03-14 09:35:00,68.54,68.68,68.41,68.65,41300.0,61.9676,62.0942,61.8501,62.0671,41300.0
2013-03-14 09:40:00,68.6,68.66,68.51,68.6,49700.0,62.0219,62.0761,61.9405,62.0219,49700.0
2013-03-14 09:45:00,68.6,68.66,68.52,68.66,16300.0,62.0219,62.0761,61.9495,62.0761,16300.0
2013-03-14 09:50:00,68.66,68.74,68.52,68.68,118000.0,62.0761,62.1484,61.9495,62.0942,118000.0
2013-03-14 09:55:00,68.67,68.84,68.67,68.8,75100.0,62.0852,62.2389,62.0852,62.2027,75100.0
2013-03-14 10:00:00,68.8,68.9,68.74,68.82,35800.0,62.2027,62.2931,62.1484,62.2208,35800.0
2013-03-14 10:05:00,68.81,68.97,68.8,68.97,60300.0,62.2117,62.3564,62.2027,62.3564,60300.0
2013-03-14 10:10:00,68.96,69.06,68.91,68.96,40600.0,62.3473,62.4378,62.3021,62.3473,40600.0
2013-03-14 10:15:00,68.96,69.02,68.92,69.0,20100.0,62.3473,62.4016,62.3112,62.3835,20100.0
2013-03-14 10:20:00,69.02,69.02,68.91,68.92,101300.0,62.4016,62.4016,62.3021,62.3112,101300.0
2013-03-14 10:25:00,68.92,68.93,68.83,68.93,13200.0,62.3112,62.3202,62.2298,62.3202,13200.0
2013-03-14 10:30:00,68.92,68.92,68.84,68.89,23600.0,62.3112,62.3112,62.2389,62.2841,23600.0
2013-03-14 10:35:00,68.89,68.9,68.84,68.88,17300.0,62.2841,62.2931,62.2389,62.275,17300.0
2013-03-14 10:40:00,68.87,68.95,68.87,68.94,39500.0,62.266,62.3383,62.266,62.3293,39500.0
2013-03-14 10:45:00,68.95,69.0,68.9,68.96,13200.0,62.3383,62.3835,62.2931,62.3473,13200.0
2013-03-14 10:50:00,68.92,69.0,68.9,68.91,12700.0,62.3112,62.3835,62.2931,62.3021,12700.0
2013-03-14 10:55:00,68.9,68.91,68.9,68.91,11000.0,62.2931,62.3021,62.2931,62.3021,11000.0
2013-03-14 11:00:00,68.91,68.91,68.85,68.85,10200.0,62.3021,62.3021,62.2479,62.2479,10200.0
2013-03-14 11:05:00,68.84,68.85,68.68,68.75,26400.0,62.2389,62.2479,62.0942,62.1575,26400.0
2013-03-14 11:10:00,68.73,68.78,68.71,68.78,22900.0,62.1394,62.1846,62.1213,62.1846,22900.0
2013-03-14 11:15:00,68.77,68.78,68.62,68.66,17800.0,62.1756,62.1846,62.0399,62.0761,17800.0
2013-03-14 11:20:00,68.67,68.67,68.64,68.64,14700.0,62.0852,62.0852,62.058,62.058,14700.0
2013-03-14 11:25:00,68.63,68.63,68.57,68.58,13000.0,62.049,62.049,61.9947,62.0038,13000.0
2013-03-14 11:30:00,68.57,68.72,68.56,68.7,13900.0,61.9947,62.1304,61.9857,62.1123,13900.0
2013-03-14 11:35:00,68.71,68.71,68.63,68.65,7800.0,62.1213,62.1213,62.049,62.0671,7800.0
2013-03-14 11:40:00,68.65,68.68,68.62,68.67,8300.0,62.0671,62.0942,62.0399,62.0852,8300.0
2013-03-14 11:45:00,68.67,68.74,68.67,68.72,3400.0,62.0852,62.1484,62.0852,62.1304,3400.0
2013-03-14 11:50:00,68.71,68.72,68.65,68.7,5800.0,62.1213,62.1304,62.0671,62.1123,5800.0
2013-03-14 11:55:00,68.7,68.73,68.69,68.69,7000.0,62.1123,62.1394,62.1032,62.1032,7000.0
2013-03-14 12:00:00,68.69,68.74,68.67,68.67,4100.0,62.1032,62.1484,62.0852,62.0852,4100.0
2013-03-14 12:05:00,68.69,68.83,68.69,68.83,6500.0,62.1032,62.2298,62.1032,62.2298,6500.0
2013-03-14 12:10:00,68.83,68.89,68.83,68.87,6000.0,62.2298,62.2841,62.2298,62.266,6000.0
2013-03-14 12:15:00,68.87,68.9,68.84,68.89,5500.0,62.266,62.2931,62.2389,62.2841,5500.0
2013-03-14 12:20:00,68.9,68.9,68.78,68.78,34000.0,62.2931,62.2931,62.1846,62.1846,34000.0
2013-03-14 12:25:00,68.79,68.85,68.79,68.85,5100.0,62.1936,62.2479,62.1936,62.2479,5100.0
2013-03-14 12:30:00,68.85,68.9,68.83,68.86,6400.0,62.2479,62.2931,62.2298,62.2569,6400.0
2013-03-14 12:35:00,68.87,68.87,68.8,68.84,8900.0,62.266,62.266,62.2027,62.2389,8900.0
2013-03-14 12:40:00,68.84,68.85,68.75,68.76,2200.0,62.2389,62.2479,62.1575,62.1665,2200.0
2013-03-14 12:45:00,68.77,68.79,68.75,68.76,9900.0,62.1756,62.1936,62.1575,62.1665,9900.0
2013-03-14 12:50:00,68.75,68.79,68.72,68.79,7800.0,62.1575,62.1936,62.1304,62.1936,7800.0
2013-03-14 12:55:00,68.76,68.81,68.74,68.81,5500.0,62.1665,62.2117,62.1484,62.2117,5500.0
2013-03-14 13:00:00,68.8,68.81,68.75,68.8,4500.0,62.2027,62.2117,62.1575,62.2027,4500.0
2013-03-14 13:05:00,68.8,68.8,68.76,68.77,4800.0,62.2027,62.2027,62.1665,62.1756,4800.0
2013-03-14 13:10:00,68.77,68.77,68.74,68.75,26300.0,62.1756,62.1756,62.1484,62.1575,26300.0
2013-03-14 13:15:00,68.74,68.79,68.73,68.79,9500.0,62.1484,62.1936,62.1394,62.1936,9500.0
2013-03-14 13:20:00,68.77,68.77,68.74,68.76,10100.0,62.1756,62.1756,62.1484,62.1665,10100.0
2013-03-14 13:25:00,68.79,68.79,68.72,68.73,9400.0,62.1936,62.1936,62.1304,62.1394,9400.0
2013-03-14 13:30:00,68.72,68.78,68.72,68.76,14000.0,62.1304,62.1846,62.1304,62.1665,14000.0
2013-03-14 13:35:00,68.76,68.79,68.75,68.77,9700.0,62.1665,62.1936,62.1575,62.1756,9700.0
2013-03-14 13:40:00,68.77,68.78,68.69,68.7,10800.0,62.1756,62.1846,62.1032,62.1123,10800.0
2013-03-14 13:45:00,68.7,68.77,68.7,68.76,12900.0,62.1123,62.1756,62.1123,62.1665,12900.0
2013-03-14 13:50:00,68.75,68.75,68.7,68.72,7300.0,62.1575,62.1575,62.1123,62.1304,7300.0
2013-03-14 13:55:00,68.72,68.73,68.64,68.71,12600.0,62.1304,62.1394,62.058,62.1213,12600.0
2013-03-14 14:00:00,68.72,68.83,68.72,68.81,7000.0,62.1304,62.2298,62.1304,62.2117,7000.0
2013-03-14 14:05:00,68.82,68.84,68.81,68.83,3200.0,62.2208,62.2389,62.2117,62.2298,3200.0
2013-03-14 14:10:00,68.81,68.98,68.81,68.87,55900.0,62.2117,62.3654,62.2117,62.266,55900.0
2013-03-14 14:15:00,68.87,68.88,68.82,68.84,9400.0,62.266,62.275,62.2208,62.2389,9400.0
2013-03-14 14:20:00,68.84,68.89,68.82,68.82,5100.0,62.2389,62.2841,62.2208,62.2208,5100.0
2013-03-14 14:25:00,68.86,68.86,68.78,68.81,8100.0,62.2569,62.2569,62.1846,62.2117,8100.0
2013-03-14 14:30:00,68.8,68.81,68.79,68.81,7900.0,62.2027,62.2117,62.1936,62.2117,7900.0
2013-03-14 14:35:00,68.8,68.83,68.79,68.81,5700.0,62.2027,62.2298,62.1936,62.2117,5700.0
2013-03-14 14:40:00,68.8,68.83,68.8,68.81,6200.0,62.2027,62.2298,62.2027,62.2117,6200.0
2013-03-14 14:45:00,68.81,68.84,68.81,68.84,12500.0,62.2117,62.2389,62.2117,62.2389,12500.0
2013-03-14 14:50:00,68.83,68.85,68.83,68.85,11000.0,62.2298,62.2479,62.2298,62.2479,11000.0
2013-03-14 14:55:00,68.85,68.93,68.85,68.92,10700.0,62.2479,62.3202,62.2479,62.3112,10700.0
2013-03-14 15:00:00,68.93,68.94,68.89,68.94,47300.0,62.3202,62.3293,62.2841,62.3293,47300.0
2013-03-14 15:05:00,68.93,68.96,68.89,68.91,20000.0,62.3202,62.3473,62.2841,62.3021,20000.0
2013-03-14 15:10:00,68.91,68.96,68.91,68.96,42300.0,62.3021,62.3473,62.3021,62.3473,42300.0
2013-03-14 15:15:00,68.96,69.03,68.95,69.01,24400.0,62.3473,62.4106,62.3383,62.3926,24400.0
2013-03-14 15:20:00,69.01,69.01,68.93,69.01,18700.0,62.3926,62.3926,62.3202,62.3926,18700.0
2013-03-14 15:25:00,69.01,69.02,68.98,69.01,23900.0,62.3926,62.4016,62.3654,62.3926,23900.0
2013-03-14 15:30:00,69.01,69.09,69.01,69.08,124100.0,62.3926,62.4649,62.3926,62.4558,124100.0
2013-03-14 15:35:00,69.09,69.19,69.07,69.19,21900.0,62.4649,62.5553,62.4468,62.5553,21900.0
2013-03-14 15:40:00,69.18,69.24,69.17,69.17,17700.0,62.5463,62.6005,62.5372,62.5372,17700.0
2013-03-14 15:45:00,69.18,69.27,69.17,69.24,39000.0,62.5463,62.6276,62.5372,62.6005,39000.0
2013-03-14 15:50:00,69.24,69.25,69.16,69.22,245500.0,62.6005,62.6095,62.5282,62.5824,245500.0
2013-03-14 15:55:00,69.22,69.26,69.19,69.22,101400.0,62.5824,62.6186,62.5553,62.5824,101400.0
2013-03-15 09:30:00,69.31,69.31,69.06,69.18,226100.0,62.6638,62.6638,62.4378,62.5463,226100.0
2013-03-15 09:35:00,69.15,69.23,69.06,69.23,11600.0,62.5191,62.5915,62.4378,62.5915,11600.0
2013-03-15 09:40:00,69.24,69.58,69.2,69.51,14800.0,62.6005,62.9079,62.5643,62.8446,14800.0
2013-03-15 09:45:00,69.57,69.58,69.42,69.49,22200.0,62.8989,62.9079,62.7632,62.8265,22200.0
2013-03-15 09:50:00,69.48,69.5,69.35,69.46,32300.0,62.8175,62.8356,62.6999,62.7994,32300.0
2013-03-15 09:55:00,69.44,69.5,69.3,69.34,34900.0,62.7813,62.8356,62.6547,62.6909,34900.0
2013-03-15 10:00:00,69.32,69.39,69.31,69.35,19000.0,62.6728,62.7361,62.6638,62.6999,19000.0
2013-03-15 10:05:00,69.35,69.4,69.33,69.4,17400.0,62.6999,62.7452,62.6819,62.7452,17400.0
2013-03-15 10:10:00,69.4,69.44,69.34,69.37,62500.0,62.7452,62.7813,62.6909,62.718,62500.0
2013-03-15 10:15:00,69.36,69.43,69.34,69.43,18700.0,62.709,62.7723,62.6909,62.7723,18700.0
2013-03-15 10:20:00,69.43,69.6,69.43,69.6,11900.0,62.7723,62.926,62.7723,62.926,11900.0
2013-03-15 10:25:00,69.61,69.63,69.5,69.52,17100.0,62.935,62.9531,62.8356,62.8536,17100.0
2013-03-15 10:30:00,69.52,69.56,69.48,69.56,11700.0,62.8536,62.8898,62.8175,62.8898,11700.0
2013-03-15 10:35:00,69.55,69.56,69.52,69.56,3000.0,62.8808,62.8898,62.8536,62.8898,3000.0
2013-03-15 10:40:00,69.56,69.7,69.56,69.68,27500.0,62.8898,63.0164,62.8898,62.9983,27500.0
2013-03-15 10:45:00,69.7,69.73,69.64,69.65,19200.0,63.0164,63.0435,62.9621,62.9712,19200.0
2013-03-15 10:50:00,69.66,69.67,69.63,69.67,10700.0,62.9802,62.9893,62.9531,62.9893,10700.0
2013-03-15 10:55:00,69.67,69.67,69.64,69.67,10600.0,62.9893,62.9893,62.9621,62.9893,10600.0
2013-03-15 11:00:00,69.67,69.67,69.62,69.67,10600.0,62.9893,62.9893,62.9441,62.9893,10600.0
2013-03-15 11:05:00,69.67,69.69,69.64,69.66,12500.0,62.9893,63.0073,62.9621,62.9802,12500.0
2013-03-15 11:10:00,69.65,69.67,69.61,69.67,13300.0,62.9712,62.9893,62.935,62.9893,13300.0
2013-03-15 11:15:00,69.67,69.67,69.65,69.67,11500.0,62.9893,62.9893,62.9712,62.9893,11500.0
2013-03-15 11:20:00,69.67,69.68,69.64,69.66,11200.0,62.9893,62.9983,62.9621,62.9802,11200.0
2013-03-15 11:25:00,69.66,69.73,69.65,69.7,13100.0,62.9802,63.0435,62.9712,63.0164,13100.0
2013-03-15 11:30:00,69.7,69.73,69.69,69.73,8600.0,63.0164,63.0435,63.0073,63.0435,8600.0
2013-03-15 11:35:00,69.72,69.76,69.67,69.72,18400.0,63.0345,63.0706,62.9893,63.0345,18400.0
2013-03-15 11:40:00,69.72,69.76,69.69,69.76,39500.0,63.0345,63.0706,63.0073,63.0706,39500.0
2013-03-15 11:45:00,69.74,69.76,69.71,69.71,6900.0,63.0526,63.0706,63.0254,63.0254,6900.0
2013-03-15 11:50:00,69.71,69.71,69.63,69.65,16800.0,63.0254,63.0254,62.9531,62.9712,16800.0
2013-03-15 11:55:00,69.64,69.7,69.63,69.69,13500.0,62.9621,63.0164,62.9531,63.0073,13500.0
2013-03-15 12:00:00,69.68,69.68,69.58,69.6,7300.0,62.9983,62.9983,62.9079,62.926,7300.0
2013-03-15 12:05:00,69.6,69.62,69.58,69.6,19700.0,62.926,62.9441,62.9079,62.926,19700.0
2013-03-15 12:10:00,69.59,69.64,69.58,69.63,18500.0,62.9169,62.9621,62.9079,62.9531,18500.0
2013-03-15 12:15:00,69.65,69.66,69.59,69.64,9600.0,62.9712,62.9802,62.9169,62.9621,9600.0
2013-03-15 12:20:00,69.65,69.71,69.61,69.68,15300.0,62.9712,63.0254,62.935,62.9983,15300.0
2013-03-15 12:25:00,69.68,69.72,69.68,69.69,10300.0,62.9983,63.0345,62.9983,63.0073,10300.0
2013-03-15 12:30:00,69.68,69.7,69.63,69.65,10800.0,62.9983,63.0164,62.9531,62.9712,10800.0
2013-03-15 12:35:00,69.63,69.65,69.6,69.65,8600.0,62.9531,62.9712,62.926,62.9712,8600.0
2013-03-15 12:40:00,69.65,69.7,69.6,69.69,28800.0,62.9712,63.0164,62.926,63.0073,28800.0
2013-03-15 12:45:00,69.69,69.71,69.64,69.7,10900.0,63.0073,63.0254,62.9621,63.0164,10900.0
2013-03-15 12:50:00,69.69,69.73,69.64,69.72,14500.0,63.0073,63.0435,62.9621,63.0345,14500.0
2013-03-15 12:55:00,69.73,69.73,69.63,69.63,8400.0,63.0435,63.0435,62.9531,62.9531,8400.0
2013-03-15 13:00:00,69.64,69.67,69.63,69.66,6500.0,62.9621,62.9893,62.9531,62.9802,6500.0
2013-03-15 13:05:00,69.66,69.67,69.63,69.63,4900.0,62.9802,62.9893,62.9531,62.9531,4900.0
2013-03-15 13:10:00,69.63,69.66,69.63,69.64,6700.0,62.9531,62.9802,62.9531,62.9621,6700.0
2013-03-15 13:15:00,69.63,69.67,69.63,69.63,11700.0,62.9531,62.9893,62.9531,62.9531,11700.0
2013-03-15 13:20:00,69.64,69.67,69.64,69.65,6800.0,62.9621,62.9893,62.9621,62.9712,6800.0
2013-03-15 13:25:00,69.65,69.67,69.63,69.65,6500.0,62.9712,62.9893,62.9531,62.9712,6500.0
2013-03-15 13:30:00,69.65,69.69,69.65,69.69,10300.0,62.9712,63.0073,62.9712,63.0073,10300.0
2013-03-15 13:35:00,69.68,69.7,69.65,69.68,19800.0,62.9983,63.0164,62.9712,62.9983,19800.0
2013-03-15 13:40:00,69.68,69.72,69.66,69.69,14700.0,62.9983,63.0345,62.9802,63.0073,14700.0
2013-03-15 13:45:00,69.69,69.7,69.67,69.7,5900.0,63.0073,63.0164,62.9893,63.0164,5900.0
2013-03-15 13:50:00,69.7,69.73,69.69,69.7,11100.0,63.0164,63.0435,63.0073,63.0164,11100.0
2013-03-15 13:55:00,69.69,69.76,69.68,69.75,13700.0,63.0073,63.0706,62.9983,63.0616,13700.0
2013-03-15 14:00:00,69.74,69.77,69.72,69.75,17600.0,63.0526,63.0797,63.0345,63.0616,17600.0
2013-03-15 14:05:00,69.75,69.76,69.68,69.7,17400.0,63.0616,63.0706,62.9983,63.0164,17400.0
2013-03-15 14:10:00,69.7,69.71,69.69,69.69,9100.0,63.0164,63.0254,63.0073,63.0073,9100.0
2013-03-15 14:15:00,69.69,69.72,69.67,69.7,14900.0,63.0073,63.0345,62.9893,63.0164,14900.0
2013-03-15 14:20:00,69.7,69.73,69.67,69.73,11000.0,63.0164,63.0435,62.9893,63.0435,11000.0
2013-03-15 14:25:00,69.72,69.72,69.68,69.71,11200.0,63.0345,63.0345,62.9983,63.0254,11200.0
2013-03-15 14:30:00,69.69,69.71,69.68,69.71,15200.0,63.0073,63.0254,62.9983,63.0254,15200.0
2013-03-15 14:35:00,69.7,69.7,69.62,69.65,11100.0,63.0164,63.0164,62.9441,62.9712,11100.0
2013-03-15 14:40:00,69.66,69.67,69.63,69.66,17100.0,62.9802,62.9893,62.9531,62.9802,17100.0
2013-03-15 14:45:00,69.66,69.7,69.65,69.66,19100.0,62.9802,63.0164,62.9712,62.9802,19100.0
2013-03-15 14:50:00,69.64,69.67,69.63,69.67,20800.0,62.9621,62.9893,62.9531,62.9893,20800.0
2013-03-15 14:55:00,69.66,69.66,69.63,69.64,8000.0,62.9802,62.9802,62.9531,62.9621,8000.0
2013-03-15 15:00:00,69.64,69.66,69.63,69.63,20900.0,62.9621,62.9802,62.9531,62.9531,20900.0
2013-03-15 15:05:00,69.64,69.67,69.64,69.65,11900.0,62.9621,62.9893,62.9621,62.9712,11900.0
2013-03-15 15:10:00,69.64,69.66,69.64,69.65,14400.0,62.9621,62.9802,62.9621,62.9712,14400.0
2013-03-15 15:15:00,69.65,69.66,69.64,69.64,23000.0,62.9712,62.9802,62.9621,62.9621,23000.0
2013-03-15 15:20:00,69.65,69.65,69.6,69.61,30400.0,62.9712,62.9712,62.926,62.935,30400.0
2013-03-15 15:25:00,69.61,69.65,69.6,69.64,21100.0,62.935,62.9712,62.926,62.9621,21100.0
2013-03-15 15:30:00,69.64,69.67,69.64,69.65,39800.0,62.9621,62.9893,62.9621,62.9712,39800.0
2013-03-15 15:35:00,69.65,69.74,69.63,69.71,45600.0,62.9712,63.0526,62.9531,63.0254,45600.0
2013-03-15 15:40:00,69.73,69.74,69.69,69.7,15900.0,63.0435,63.0526,63.0073,63.0164,15900.0
2013-03-15 15:45:00,69.71,69.74,69.67,69.7,45400.0,63.0254,63.0526,62.9893,63.0164,45400.0
2013-03-15 15:50:00,69.7,69.74,69.67,69.71,50100.0,63.0164,63.0526,62.9893,63.0254,50100.0
2013-03-15 15:55:00,69.72,69.79,69.67,69.78,150800.0,63.0345,63.0978,62.9893,63.0887,150800.0
2013-03-18 09:30:00,69.35,69.89,68.99,69.71,87800.0,62.6999,63.1882,62.3745,63.0254,87800.0
2013-03-18 09:35:00,69.72,70.16,69.48,70.16,52900.0,63.0345,63.4323,62.8175,63.4323,52900.0
2013-03-18 09:40:00,70.16,70.4,70.01,70.25,52200.0,63.4323,63.6493,63.2967,63.5136,52200.0
2013-03-18 09:45:00,70.23,70.23,70.03,70.18,39500.0,63.4956,63.4956,63.3147,63.4504,39500.0
2013-03-18 09:50:00,70.2,70.38,70.17,70.34,58600.0,63.4684,63.6312,63.4413,63.595,58600.0
2013-03-18 09:55:00,70.34,70.79,70.29,70.76,80500.0,63.595,64.0019,63.5498,63.9747,80500.0
2013-03-18 10:00:00,70.78,70.8,70.59,70.72,35100.0,63.9928,64.0109,63.821,63.9386,35100.0
2013-03-18 10:05:00,70.68,70.7,70.57,70.65,45100.0,63.9024,63.9205,63.803,63.8753,45100.0
2013-03-18 10:10:00,70.66,70.87,70.63,70.87,33400.0,63.8843,64.0742,63.8572,64.0742,33400.0
2013-03-18 10:15:00,70.88,71.15,70.87,71.12,42600.0,64.0832,64.3273,64.0742,64.3002,42600.0
2013-03-18 10:20:00,71.13,71.13,70.82,70.82,21500.0,64.3093,64.3093,64.029,64.029,21500.0
2013-03-18 10:25:00,70.83,71.16,70.83,71.16,33000.0,64.038,64.3364,64.038,64.3364,33000.0
2013-03-18 10:30:00,71.16,71.37,70.97,70.97,61300.0,64.3364,64.5262,64.1646,64.1646,61300.0
2013-03-18 10:35:00,70.96,71.07,70.92,71.05,29600.0,64.1556,64.255,64.1194,64.2369,29600.0
2013-03-18 10:40:00,71.03,71.11,71.02,71.04,21200.0,64.2189,64.2912,64.2098,64.2279,21200.0
2013-03-18 10:45:00,71.03,71.03,70.88,70.93,16000.0,64.2189,64.2189,64.0832,64.1284,16000.0
2013-03-18 10:50:00,70.93,71.03,70.92,70.98,23000.0,64.1284,64.2189,64.1194,64.1736,23000.0
2013-03-18 10:55:00,70.98,71.0,70.83,70.84,13900.0,64.1736,64.1917,64.038,64.0471,13900.0
2013-03-18 11:00:00,70.82,70.82,70.7,70.73,15900.0,64.029,64.029,63.9205,63.9476,15900.0
2013-03-18 11:05:00,70.73,70.73,70.62,70.64,21700.0,63.9476,63.9476,63.8482,63.8662,21700.0
2013-03-18 11:10:00,70.64,70.79,70.64,70.73,11100.0,63.8662,64.0019,63.8662,63.9476,11100.0
2013-03-18 11:15:00,70.74,70.74,70.58,70.58,13100.0,63.9567,63.9567,63.812,63.812,13100.0
2013-03-18 11:20:00,70.59,70.6,70.42,70.49,40300.0,63.821,63.8301,63.6673,63.7306,40300.0
2013-03-18 11:25:00,70.48,70.49,70.32,70.34,39500.0,63.7216,63.7306,63.5769,63.595,39500.0
2013-03-18 11:30:00,70.34,70.34,70.22,70.23,33800.0,63.595,63.595,63.4865,63.4956,33800.0
2013-03-18 11:35:00,70.25,70.34,70.23,70.25,22700.0,63.5136,63.595,63.4956,63.5136,22700.0
2013-03-18 11:40:00,70.26,70.49,70.26,70.43,29200.0,63.5227,63.7306,63.5227,63.6764,29200.0
2013-03-18 11:45:00,70.43,70.43,70.37,70.41,11200.0,63.6764,63.6764,63.6221,63.6583,11200.0
2013-03-18 11:50:00,70.42,70.6,70.42,70.59,12800.0,63.6673,63.8301,63.6673,63.821,12800.0
2013-03-18 11:55:00,70.61,70.67,70.56,70.62,8400.0,63.8391,63.8934,63.7939,63.8482,8400.0
2013-03-18 12:00:00,70.63,70.7,70.61,70.62,14600.0,63.8572,63.9205,63.8391,63.8482,14600.0
2013-03-18 12:05:00,70.62,70.75,70.6,70.68,29000.0,63.8482,63.9657,63.8301,63.9024,29000.0
2013-03-18 12:10:00,70.68,70.76,70.65,70.73,10900.0,63.9024,63.9747,63.8753,63.9476,10900.0
2013-03-18 12:15:00,70.71,70.73,70.68,70.69,14100.0,63.9295,63.9476,63.9024,63.9115,14100.0
2013-03-18 12:20:00,70.7,70.74,70.67,70.69,20900.0,63.9205,63.9567,63.8934,63.9115,20900.0
2013-03-18 12:25:00,70.7,70.7,70.61,70.61,13300.0,63.9205,63.9205,63.8391,63.8391,13300.0
2013-03-18 12:30:00,70.6,70.64,70.59,70.61,18100.0,63.8301,63.8662,63.821,63.8391,18100.0
2013-03-18 12:35:00,70.62,70.63,70.53,70.54,15200.0,63.8482,63.8572,63.7668,63.7758,15200.0
2013-03-18 12:40:00,70.56,70.56,70.5,70.5,11400.0,63.7939,63.7939,63.7397,63.7397,11400.0
2013-03-18 12:45:00,70.51,70.59,70.48,70.59,18700.0,63.7487,63.821,63.7216,63.821,18700.0
2013-03-18 12:50:00,70.57,70.64,70.57,70.64,6700.0,63.803,63.8662,63.803,63.8662,6700.0
2013-03-18 12:55:00,70.64,70.78,70.64,70.75,11000.0,63.8662,63.9928,63.8662,63.9657,11000.0
2013-03-18 13:00:00,70.73,70.77,70.72,70.72,9400.0,63.9476,63.9838,63.9386,63.9386,9400.0
2013-03-18 13:05:00,70.7,70.71,70.67,70.67,11700.0,63.9205,63.9295,63.8934,63.8934,11700.0
2013-03-18 13:10:00,70.67,70.69,70.66,70.67,10500.0,63.8934,63.9115,63.8843,63.8934,10500.0
2013-03-18 13:15:00,70.67,70.7,70.67,70.67,10400.0,63.8934,63.9205,63.8934,63.8934,10400.0
2013-03-18 13:20:00,70.67,70.67,70.57,70.59,21000.0,63.8934,63.8934,63.803,63.821,21000.0
2013-03-18 13:25:00,70.59,70.67,70.54,70.56,11700.0,63.821,63.8934,63.7758,63.7939,11700.0
2013-03-18 13:30:00,70.56,70.6,70.54,70.54,7900.0,63.7939,63.8301,63.7758,63.7758,7900.0
2013-03-18 13:35:00,70.55,70.55,70.46,70.52,15400.0,63.7849,63.7849,63.7035,63.7578,15400.0
2013-03-18 13:40:00,70.53,70.53,70.46,70.47,9700.0,63.7668,63.7668,63.7035,63.7126,9700.0
2013-03-18 13:45:00,70.46,70.52,70.44,70.44,19700.0,63.7035,63.7578,63.6854,63.6854,19700.0
2013-03-18 13:50:00,70.45,70.51,70.38,70.5,24700.0,63.6945,63.7487,63.6312,63.7397,24700.0
2013-03-18 13:55:00,70.51,70.63,70.51,70.62,18500.0,63.7487,63.8572,63.7487,63.8482,18500.0
2013-03-18 14:00:00,70.61,70.67,70.61,70.65,14700.0,63.8391,63.8934,63.8391,63.8753,14700.0
2013-03-18 14:05:00,70.66,70.7,70.66,70.7,9900.0,63.8843,63.9205,63.8843,63.9205,9900.0
2013-03-18 14:10:00,70.7,70.76,70.7,70.72,29000.0,63.9205,63.9747,63.9205,63.9386,29000.0
2013-03-18 14:15:00,70.72,70.75,70.53,70.53,49600.0,63.9386,63.9657,63.7668,63.7668,49600.0
2013-03-18 14:20:00,70.53,70.53,70.45,70.46,30300.0,63.7668,63.7668,63.6945,63.7035,30300.0
2013-03-18 14:25:00,70.46,70.5,70.45,70.5,16200.0,63.7035,63.7397,63.6945,63.7397,16200.0
2013-03-18 14:30:00,70.49,70.53,70.47,70.52,26400.0,63.7306,63.7668,63.7126,63.7578,26400.0
2013-03-18 14:35:00,70.53,70.58,70.51,70.56,10300.0,63.7668,63.812,63.7487,63.7939,10300.0
2013-03-18 14:40:00,70.56,70.58,70.53,70.56,16500.0,63.7939,63.812,63.7668,63.7939,16500.0
2013-03-18 14:45:00,70.56,70.59,70.54,70.59,21600.0,63.7939,63.821,63.7758,63.821,21600.0
2013-03-18 14:50:00,70.59,70.59,70.51,70.53,13900.0,63.821,63.821,63.7487,63.7668,13900.0
2013-03-18 14:55:00,70.53,70.54,70.42,70.48,41000.0,63.7668,63.7758,63.6673,63.7216,41000.0
2013-03-18 15:00:00,70.49,70.52,70.4,70.42,23300.0,63.7306,63.7578,63.6493,63.6673,23300.0
2013-03-18 15:05:00,70.42,70.47,70.39,70.44,47700.0,63.6673,63.7126,63.6402,63.6854,47700.0
2013-03-18 15:10:00,70.44,70.6,70.44,70.59,46600.0,63.6854,63.8301,63.6854,63.821,46600.0
2013-03-18 15:15:00,70.6,70.6,70.32,70.37,54900.0,63.8301,63.8301,63.5769,63.6221,54900.0
2013-03-18 15:20:00,70.36,70.4,70.32,70.35,23600.0,63.6131,63.6493,63.5769,63.6041,23600.0
2013-03-18 15:25:00,70.36,70.51,70.34,70.36,57100.0,63.6131,63.7487,63.595,63.6131,57100.0
2013-03-18 15:30:00,70.36,70.43,70.3,70.42,24400.0,63.6131,63.6764,63.5589,63.6673,24400.0
2013-03-18 15:35:00,70.42,70.43,70.36,70.4,43100.0,63.6673,63.6764,63.6131,63.6493,43100.0
2013-03-18 15:40:00,70.39,70.43,70.33,70.42,45500.0,63.6402,63.6764,63.586,63.6673,45500.0
2013-03-18 15:45:00,70.41,70.41,70.29,70.37,46600.0,63.6583,63.6583,63.5498,63.6221,46600.0
2013-03-18 15:50:00,70.36,70.41,70.34,70.38,55900.0,63.6131,63.6583,63.595,63.6312,55900.0
2013-03-18 15:55:00,70.38,70.41,70.35,70.37,75200.0,63.6312,63.6583,63.6041,63.6221,75200.0
2013-03-19 09:30:00,70.49,70.58,70.19,70.39,21100.0,63.7306,63.812,63.4594,63.6402,21100.0
2013-03-19 09:35:00,70.37,70.66,70.3,70.63,69700.0,63.6221,63.8843,63.5589,63.8572,69700.0
2013-03-19 09:40:00,70.63,70.66,70.39,70.5,16000.0,63.8572,63.8843,63.6402,63.7397,16000.0
2013-03-19 09:45:00,70.45,70.53,70.42,70.53,13300.0,63.6945,63.7668,63.6673,63.7668,13300.0
2013-03-19 09:50:00,70.54,70.74,70.51,70.56,18900.0,63.7758,63.9567,63.7487,63.7939,18900.0
2013-03-19 09:55:00,70.58,70.71,70.58,70.61,8300.0,63.812,63.9295,63.812,63.8391,8300.0
2013-03-19 10:00:00,70.61,70.64,70.52,70.6,14400.0,63.8391,63.8662,63.7578,63.8301,14400.0
2013-03-19 10:05:00,70.6,70.61,70.5,70.5,15600.0,63.8301,63.8391,63.7397,63.7397,15600.0
2013-03-19 10:10:00,70.5,70.55,70.48,70.49,13700.0,63.7397,63.7849,63.7216,63.7306,13700.0
2013-03-19 10:15:00,70.5,70.63,70.5,70.62,12100.0,63.7397,63.8572,63.7397,63.8482,12100.0
2013-03-19 10:20:00,70.62,70.65,70.53,70.56,15300.0,63.8482,63.8753,63.7668,63.7939,15300.0
2013-03-19 10:25:00,70.56,70.56,70.41,70.43,15400.0,63.7939,63.7939,63.6583,63.6764,15400.0
2013-03-19 10:30:00,70.44,70.53,70.39,70.43,18800.0,63.6854,63.7668,63.6402,63.6764,18800.0
2013-03-19 10:35:00,70.43,70.54,70.38,70.53,9700.0,63.6764,63.7758,63.6312,63.7668,9700.0
2013-03-19 10:40:00,70.53,70.59,70.53,70.57,15600.0,63.7668,63.821,63.7668,63.803,15600.0
2013-03-19 10:45:00,70.57,70.67,70.53,70.6,21100.0,63.803,63.8934,63.7668,63.8301,21100.0
2013-03-19 10:50:00,70.6,70.69,70.59,70.64,10600.0,63.8301,63.9115,63.821,63.8662,10600.0
2013-03-19 10:55:00,70.64,70.69,70.59,70.69,9000.0,63.8662,63.9115,63.821,63.9115,9000.0
2013-03-19 11:00:00,70.7,70.72,70.63,70.72,8900.0,63.9205,63.9386,63.8572,63.9386,8900.0
2013-03-19 11:05:00,70.73,70.77,70.7,70.74,22000.0,63.9476,63.9838,63.9205,63.9567,22000.0
2013-03-19 11:10:00,70.74,70.87,70.73,70.86,16000.0,63.9567,64.0742,63.9476,64.0652,16000.0
2013-03-19 11:15:00,70.87,70.89,70.83,70.89,22600.0,64.0742,64.0923,64.038,64.0923,22600.0
2013-03-19 11:20:00,70.89,71.05,70.87,71.04,73000.0,64.0923,64.2369,64.0742,64.2279,73000.0
2013-03-19 11:25:00,71.03,71.03,70.97,70.98,13800.0,64.2189,64.2189,64.1646,64.1736,13800.0
2013-03-19 11:30:00,70.98,71.07,70.97,70.99,15300.0,64.1736,64.255,64.1646,64.1827,15300.0
2013-03-19 11:35:00,70.97,71.02,70.97,71.02,19200.0,64.1646,64.2098,64.1646,64.2098,19200.0
2013-03-19 11:40:00,71.02,71.06,71.0,71.05,28000.0,64.2098,64.246,64.1917,64.2369,28000.0
2013-03-19 11:45:00,71.05,71.07,70.98,70.98,60200.0,64.2369,64.255,64.1736,64.1736,60200.0
2013-03-19 11:50:00,70.98,71.01,70.89,70.97,27900.0,64.1736,64.2008,64.0923,64.1646,27900.0
2013-03-19 11:55:00,70.93,70.96,70.73,70.74,20000.0,64.1284,64.1556,63.9476,63.9567,20000.0
2013-03-19 12:00:00,70.77,70.77,70.67,70.74,81100.0,63.9838,63.9838,63.8934,63.9567,81100.0
2013-03-19 12:05:00,70.74,70.74,70.64,70.67,13000.0,63.9567,63.9567,63.8662,63.8934,13000.0
2013-03-19 12:10:00,70.68,70.68,70.51,70.57,24300.0,63.9024,63.9024,63.7487,63.803,24300.0
2013-03-19 12:15:00,70.56,70.56,70.4,70.47,19600.0,63.7939,63.7939,63.6493,63.7126,19600.0
2013-03-19 12:20:00,70.47,70.49,70.41,70.44,28200.0,63.7126,63.7306,63.6583,63.6854,28200.0
2013-03-19 12:25:00,70.43,70.48,70.42,70.47,19300.0,63.6764,63.7216,63.6673,63.7126,19300.0
2013-03-19 12:30:00,70.46,70.48,70.38,70.39,7900.0,63.7035,63.7216,63.6312,63.6402,7900.0
2013-03-19 12:35:00,70.42,70.55,70.41,70.53,22500.0,63.6673,63.7849,63.6583,63.7668,22500.0
2013-03-19 12:40:00,70.52,70.61,70.52,70.61,14200.0,63.7578,63.8391,63.7578,63.8391,14200.0
2013-03-19 12:45:00,70.61,70.65,70.53,70.53,9400.0,63.8391,63.8753,63.7668,63.7668,9400.0
2013-03-19 12:50:00,70.54,70.61,70.49,70.5,6200.0,63.7758,63.8391,63.7306,63.7397,6200.0
2013-03-19 12:55:00,70.51,70.55,70.47,70.5,3900.0,63.7487,63.7849,63.7126,63.7397,3900.0
2013-03-19 13:00:00,70.5,70.52,70.42,70.42,8400.0,63.7397,63.7578,63.6673,63.6673,8400.0
2013-03-19 13:05:00,70.42,70.51,70.42,70.45,7400.0,63.6673,63.7487,63.6673,63.6945,7400.0
2013-03-19 13:10:00,70.46,70.47,70.36,70.37,8100.0,63.7035,63.7126,63.6131,63.6221,8100.0
2013-03-19 13:15:00,70.37,70.37,70.21,70.23,11100.0,63.6221,63.6221,63.4775,63.4956,11100.0
2013-03-19 13:20:00,70.24,70.44,70.22,70.4,22100.0,63.5046,63.6854,63.4865,63.6493,22100.0
2013-03-19 13:25:00,70.39,70.45,70.35,70.41,8400.0,63.6402,63.6945,63.6041,63.6583,8400.0
2013-03-19 13:30:00,70.38,70.61,70.36,70.58,34500.0,63.6312,63.8391,63.6131,63.812,34500.0
2013-03-19 13:35:00,70.57,70.58,70.29,70.34,15800.0,63.803,63.812,63.5498,63.595,15800.0
2013-03-19 13:40:00,70.32,70.36,70.26,70.33,9500.0,63.5769,63.6131,63.5227,63.586,9500.0
2013-03-19 13:45:00,70.33,70.35,70.27,70.35,7100.0,63.586,63.6041,63.5317,63.6041,7100.0
2013-03-19 13:50:00,70.36,70.39,70.25,70.25,13300.0,63.6131,63.6402,63.5136,63.5136,13300.0
2013-03-19 13:55:00,70.25,70.38,70.25,70.33,26900.0,63.5136,63.6312,63.5136,63.586,26900.0
2013-03-19 14:00:00,70.32,70.39,70.32,70.35,9000.0,63.5769,63.6402,63.5769,63.6041,9000.0
2013-03-19 14:05:00,70.34,70.45,70.34,70.42,15800.0,63.595,63.6945,63.595,63.6673,15800.0
2013-03-19 14:10:00,70.41,70.41,70.3,70.3,12400.0,63.6583,63.6583,63.5589,63.5589,12400.0
2013-03-19 14:15:00,70.31,70.32,70.14,70.14,13000.0,63.5679,63.5769,63.4142,63.4142,13000.0
2013-03-19 14:20:00,70.15,70.32,70.13,70.32,12800.0,63.4232,63.5769,63.4052,63.5769,12800.0
2013-03-19 14:25:00,70.36,70.39,70.27,70.33,10400.0,63.6131,63.6402,63.5317,63.586,10400.0
2013-03-19 14:30:00,70.34,70.45,70.33,70.36,14700.0,63.595,63.6945,63.586,63.6131,14700.0
2013-03-19 14:35:00,70.36,70.41,70.32,70.35,9300.0,63.6131,63.6583,63.5769,63.6041,9300.0
2013-03-19 14:40:00,70.35,70.36,70.28,70.31,11400.0,63.6041,63.6131,63.5408,63.5679,11400.0
2013-03-19 14:45:00,70.33,70.37,70.27,70.27,12800.0,63.586,63.6221,63.5317,63.5317,12800.0
2013-03-19 14:50:00,70.26,70.3,70.22,70.29,20900.0,63.5227,63.5589,63.4865,63.5498,20900.0
2013-03-19 14:55:00,70.27,70.29,70.23,70.25,7600.0,63.5317,63.5498,63.4956,63.5136,7600.0
2013-03-19 15:00:00,70.25,70.35,70.21,70.25,17500.0,63.5136,63.6041,63.4775,63.5136,17500.0
2013-03-19 15:05:00,70.24,70.24,70.16,70.16,11000.0,63.5046,63.5046,63.4323,63.4323,11000.0
2013-03-19 15:10:00,70.15,70.42,70.04,70.39,37600.0,63.4232,63.6673,63.3238,63.6402,37600.0
2013-03-19 15:15:00,70.41,70.46,70.25,70.25,24500.0,63.6583,63.7035,63.5136,63.5136,24500.0
2013-03-19 15:20:00,70.23,70.28,70.1,70.14,23600.0,63.4956,63.5408,63.378,63.4142,23600.0
2013-03-19 15:25:00,70.16,70.17,70.06,70.08,24900.0,63.4323,63.4413,63.3419,63.3599,24900.0
2013-03-19 15:30:00,70.07,70.14,70.04,70.09,33600.0,63.3509,63.4142,63.3238,63.369,33600.0
2013-03-19 15:35:00,70.1,70.23,70.09,70.22,28900.0,63.378,63.4956,63.369,63.4865,28900.0
2013-03-19 15:40:00,70.22,70.24,70.12,70.18,43200.0,63.4865,63.5046,63.3961,63.4504,43200.0
2013-03-19 15:45:00,70.18,70.24,70.13,70.15,33100.0,63.4504,63.5046,63.4052,63.4232,33100.0
2013-03-19 15:50:00,70.15,70.33,70.15,70.27,36500.0,63.4232,63.586,63.4232,63.5317,36500.0
2013-03-19 15:55:00,70.28,70.34,70.24,70.28,52300.0,63.5408,63.595,63.5046,63.5408,52300.0
2013-03-20 09:30:00,70.72,70.93,70.46,70.86,26100.0,63.9386,64.1284,63.7035,64.0652,26100.0
2013-03-20 09:35:00,70.92,71.07,70.88,70.99,23000.0,64.1194,64.255,64.0832,64.1827,23000.0
2013-03-20 09:40:00,71.06,71.16,70.94,71.15,18300.0,64.246,64.3364,64.1375,64.3273,18300.0
2013-03-20 09:45:00,71.18,71.18,71.09,71.1,30800.0,64.3545,64.3545,64.2731,64.2821,30800.0
2013-03-20 09:50:00,71.1,71.14,71.1,71.12,16400.0,64.2821,64.3183,64.2821,64.3002,16400.0
2013-03-20 09:55:00,71.12,71.15,70.92,70.92,11400.0,64.3002,64.3273,64.1194,64.1194,11400.0
2013-03-20 10:00:00,70.92,70.94,70.87,70.92,21600.0,64.1194,64.1375,64.0742,64.1194,21600.0
2013-03-20 10:05:00,70.93,70.96,70.72,70.78,11400.0,64.1284,64.1556,63.9386,63.9928,11400.0
2013-03-20 10:10:00,70.81,70.91,70.81,70.82,20100.0,64.0199,64.1104,64.0199,64.029,20100.0
2013-03-20 10:15:00,70.81,70.82,70.63,70.71,14900.0,64.0199,64.029,63.8572,63.9295,14900.0
2013-03-20 10:20:00,70.71,70.8,70.58,70.58,9700.0,63.9295,64.0109,63.812,63.812,9700.0
2013-03-20 10:25:00,70.59,70.61,70.51,70.54,8700.0,63.821,63.8391,63.7487,63.7758,8700.0
2013-03-20 10:30:00,70.55,70.55,70.47,70.52,9100.0,63.7849,63.7849,63.7126,63.7578,9100.0
2013-03-20 10:35:00,70.52,70.58,70.46,70.53,21100.0,63.7578,63.812,63.7035,63.7668,21100.0
2013-03-20 10:40:00,70.54,70.55,70.42,70.42,47000.0,63.7758,63.7849,63.6673,63.6673,47000.0
2013-03-20 10:45:00,70.45,70.58,70.35,70.58,46300.0,63.6945,63.812,63.6041,63.812,46300.0
2013-03-20 10:50:00,70.55,70.59,70.3,70.41,20700.0,63.7849,63.821,63.5589,63.6583,20700.0
2013-03-20 10:55:00,70.42,70.62,70.42,70.61,12100.0,63.6673,63.8482,63.6673,63.8391,12100.0
2013-03-20 11:00:00,70.65,70.67,70.58,70.59,9800.0,63.8753,63.8934,63.812,63.821,9800.0
2013-03-20 11:05:00,70.6,70.61,70.43,70.47,9700.0,63.8301,63.8391,63.6764,63.7126,9700.0
2013-03-20 11:10:00,70.44,70.48,70.41,70.47,3100.0,63.6854,63.7216,63.6583,63.7126,3100.0
2013-03-20 11:15:00,70.49,70.5,70.42,70.43,6900.0,63.7306,63.7397,63.6673,63.6764,6900.0
2013-03-20 11:20:00,70.44,70.52,70.42,70.5,6300.0,63.6854,63.7578,63.6673,63.7397,6300.0
2013-03-20 11:25:00,70.51,70.62,70.49,70.6,14400.0,63.7487,63.8482,63.7306,63.8301,14400.0
2013-03-20 11:30:00,70.6,70.64,70.54,70.57,10200.0,63.8301,63.8662,63.7758,63.803,10200.0
2013-03-20 11:35:00,70.58,70.59,70.43,70.43,12100.0,63.812,63.821,63.6764,63.6764,12100.0
2013-03-20 11:40:00,70.46,70.48,70.42,70.47,7000.0,63.7035,63.7216,63.6673,63.7126,7000.0
2013-03-20 11:45:00,70.47,70.5,70.47,70.48,13200.0,63.7126,63.7397,63.7126,63.7216,13200.0
2013-03-20 11:50:00,70.49,70.5,70.46,70.46,7500.0,63.7306,63.7397,63.7035,63.7035,7500.0
2013-03-20 11:55:00,70.47,70.47,70.31,70.33,9700.0,63.7126,63.7126,63.5679,63.586,9700.0
2013-03-20 12:00:00,70.33,70.39,70.32,70.38,12500.0,63.586,63.6402,63.5769,63.6312,12500.0
2013-03-20 12:05:00,70.37,70.37,70.28,70.35,10500.0,63.6221,63.6221,63.5408,63.6041,10500.0
2013-03-20 12:10:00,70.34,70.34,70.25,70.27,14300.0,63.595,63.595,63.5136,63.5317,14300.0
2013-03-20 12:15:00,70.26,70.27,70.17,70.17,8400.0,63.5227,63.5317,63.4413,63.4413,8400.0
2013-03-20 12:20:00,70.17,70.26,70.17,70.26,5400.0,63.4413,63.5227,63.4413,63.5227,5400.0
2013-03-20 12:25:00,70.26,70.26,70.14,70.15,13400.0,63.5227,63.5227,63.4142,63.4232,13400.0
2013-03-20 12:30:00,70.17,70.29,70.14,70.29,21300.0,63.4413,63.5498,63.4142,63.5498,21300.0
2013-03-20 12:35:00,70.28,70.28,70.17,70.19,10800.0,63.5408,63.5408,63.4413,63.4594,10800.0
2013-03-20 12:40:00,70.2,70.27,70.14,70.17,19300.0,63.4684,63.5317,63.4142,63.4413,19300.0
2013-03-20 12:45:00,70.17,70.3,70.17,70.17,25900.0,63.4413,63.5589,63.4413,63.4413,25900.0
2013-03-20 12:50:00,70.19,70.19,70.14,70.14,8100.0,63.4594,63.4594,63.4142,63.4142,8100.0
2013-03-20 12:55:00,70.13,70.18,70.08,70.08,11900.0,63.4052,63.4504,63.3599,63.3599,11900.0
2013-03-20 13:00:00,70.09,70.09,69.97,69.99,11300.0,63.369,63.369,63.2605,63.2786,11300.0
2013-03-20 13:05:00,69.99,70.02,69.94,69.96,19700.0,63.2786,63.3057,63.2334,63.2515,19700.0
2013-03-20 13:10:00,69.95,69.95,69.87,69.89,17600.0,63.2424,63.2424,63.1701,63.1882,17600.0
2013-03-20 13:15:00,69.9,69.93,69.87,69.89,13600.0,63.1972,63.2243,63.1701,63.1882,13600.0
2013-03-20 13:20:00,69.89,69.93,69.89,69.89,14600.0,63.1882,63.2243,63.1882,63.1882,14600.0
2013-03-20 13:25:00,69.89,69.94,69.87,69.89,12200.0,63.1882,63.2334,63.1701,63.1882,12200.0
2013-03-20 13:30:00,69.88,69.89,69.66,69.75,44900.0,63.1791,63.1882,62.9802,63.0616,44900.0
2013-03-20 13:35:00,69.76,69.81,69.75,69.79,5300.0,63.0706,63.1158,63.0616,63.0978,5300.0
2013-03-20 13:40:00,69.8,69.85,69.79,69.83,5500.0,63.1068,63.152,63.0978,63.1339,5500.0
2013-03-20 13:45:00,69.84,69.91,69.83,69.86,7600.0,63.143,63.2063,63.1339,63.161,7600.0
2013-03-20 13:50:00,69.86,69.9,69.8,69.9,5900.0,63.161,63.1972,63.1068,63.1972,5900.0
2013-03-20 13:55:00,69.89,69.94,69.88,69.92,8000.0,63.1882,63.2334,63.1791,63.2153,8000.0
2013-03-20 14:00:00,69.91,69.96,69.83,69.89,12600.0,63.2063,63.2515,63.1339,63.1882,12600.0
2013-03-20 14:05:00,69.91,69.96,69.9,69.92,13300.0,63.2063,63.2515,63.1972,63.2153,13300.0
2013-03-20 14:10:00,69.89,69.93,69.87,69.9,17000.0,63.1882,63.2243,63.1701,63.1972,17000.0
2013-03-20 14:15:00,69.92,70.01,69.9,69.91,20400.0,63.2153,63.2967,63.1972,63.2063,20400.0
2013-03-20 14:20:00,69.94,70.06,69.86,70.06,42900.0,63.2334,63.3419,63.161,63.3419,42900.0
2013-03-20 14:25:00,70.06,70.06,69.96,70.0,18800.0,63.3419,63.3419,63.2515,63.2876,18800.0
2013-03-20 14:30:00,69.99,70.04,69.94,69.94,12100.0,63.2786,63.3238,63.2334,63.2334,12100.0
2013-03-20 14:35:00,69.93,69.98,69.87,69.89,15600.0,63.2243,63.2695,63.1701,63.1882,15600.0
2013-03-20 14:40:00,69.89,69.94,69.84,69.94,24700.0,63.1882,63.2334,63.143,63.2334,24700.0
2013-03-20 14:45:00,69.97,69.97,69.74,69.77,14700.0,63.2605,63.2605,63.0526,63.0797,14700.0
2013-03-20 14:50:00,69.76,69.78,69.67,69.67,24300.0,63.0706,63.0887,62.9893,62.9893,24300.0
2013-03-20 14:55:00,69.68,69.7,69.61,69.62,29500.0,62.9983,63.0164,62.935,62.9441,29500.0
2013-03-20 15:00:00,69.62,69.65,69.57,69.63,23700.0,62.9441,62.9712,62.8989,62.9531,23700.0
2013-03-20 15:05:00,69.63,69.68,69.54,69.55,28900.0,62.9531,62.9983,62.8717,62.8808,28900.0
2013-03-20 15:10:00,69.55,69.66,69.55,69.62,33800.0,62.8808,62.9802,62.8808,62.9441,33800.0
2013-03-20 15:15:00,69.62,69.63,69.56,69.6,61500.0,62.9441,62.9531,62.8898,62.926,61500.0
2013-03-20 15:20:00,69.59,69.61,69.48,69.49,47300.0,62.9169,62.935,62.8175,62.8265,47300.0
2013-03-20 15:25:00,69.49,69.51,69.44,69.47,32400.0,62.8265,62.8446,62.7813,62.8084,32400.0
2013-03-20 15:30:00,69.47,69.52,69.43,69.48,35000.0,62.8084,62.8536,62.7723,62.8175,35000.0
2013-03-20 15:35:00,69.49,69.53,69.44,69.5,32400.0,62.8265,62.8627,62.7813,62.8356,32400.0
2013-03-20 15:40:00,69.49,69.59,69.49,69.54,113200.0,62.8265,62.9169,62.8265,62.8717,113200.0
2013-03-20 15:45:00,69.55,69.59,69.53,69.54,57200.0,62.8808,62.9169,62.8627,62.8717,57200.0
2013-03-20 15:50:00,69.53,69.54,69.44,69.45,64700.0,62.8627,62.8717,62.7813,62.7904,64700.0
2013-03-20 15:55:00,69.45,69.47,69.31,69.46,109400.0,62.7904,62.8084,62.6638,62.7994,109400.0
2013-03-21 09:30:00,69.07,69.66,69.04,69.14,55600.0,62.4468,62.9802,62.4197,62.5101,55600.0
2013-03-21 09:35:00,69.19,69.19,68.65,68.67,49200.0,62.5553,62.5553,62.0671,62.0852,49200.0
2013-03-21 09:40:00,68.65,68.83,68.54,68.55,50700.0,62.0671,62.2298,61.9676,61.9767,50700.0
2013-03-21 09:45:00,68.56,68.78,68.5,68.58,29900.0,61.9857,62.1846,61.9315,62.0038,29900.0
2013-03-21 09:50:00,68.6,68.77,68.48,68.53,44200.0,62.0219,62.1756,61.9134,61.9586,44200.0
2013-03-21 09:55:00,68.53,68.72,68.44,68.61,52200.0,61.9586,62.1304,61.8772,62.0309,52200.0
2013-03-21 10:00:00,68.63,68.7,68.54,68.6,55700.0,62.049,62.1123,61.9676,62.0219,55700.0
2013-03-21 10:05:00,68.63,68.64,68.49,68.49,29500.0,62.049,62.058,61.9224,61.9224,29500.0
2013-03-21 10:10:00,68.49,68.53,68.44,68.47,71800.0,61.9224,61.9586,61.8772,61.9043,71800.0
2013-03-21 10:15:00,68.47,68.49,68.29,68.29,65000.0,61.9043,61.9224,61.7416,61.7416,65000.0
2013-03-21 10:20:00,68.31,68.31,68.21,68.27,31000.0,61.7597,61.7597,61.6693,61.7235,31000.0
2013-03-21 10:25:00,68.27,68.3,68.21,68.3,81700.0,61.7235,61.7506,61.6693,61.7506,81700.0
2013-03-21 10:30:00,68.28,68.34,68.23,68.29,49400.0,61.7326,61.7868,61.6873,61.7416,49400.0
2013-03-21 10:35:00,68.29,68.29,68.25,68.28,25100.0,61.7416,61.7416,61.7054,61.7326,25100.0
2013-03-21 10:40:00,68.29,68.44,68.2,68.27,102000.0,61.7416,61.8772,61.6602,61.7235,102000.0
2013-03-21 10:45:00,68.27,68.31,68.22,68.23,50800.0,61.7235,61.7597,61.6783,61.6873,50800.0
2013-03-21 10:50:00,68.23,68.27,68.17,68.19,37400.0,61.6873,61.7235,61.6331,61.6512,37400.0
2013-03-21 10:55:00,68.18,68.34,68.18,68.3,55200.0,61.6421,61.7868,61.6421,61.7506,55200.0
2013-03-21 11:00:00,68.3,68.4,68.29,68.37,29900.0,61.7506,61.841,61.7416,61.8139,29900.0
2013-03-21 11:05:00,68.37,68.51,68.3,68.31,37800.0,61.8139,61.9405,61.7506,61.7597,37800.0
2013-03-21 11:10:00,68.33,68.48,68.33,68.41,35100.0,61.7778,61.9134,61.7778,61.8501,35100.0
2013-03-21 11:15:00,68.41,68.54,68.41,68.54,67100.0,61.8501,61.9676,61.8501,61.9676,67100.0
2013-03-21 11:20:00,68.54,68.67,68.52,68.67,19800.0,61.9676,62.0852,61.9495,62.0852,19800.0
2013-03-21 11:25:00,68.68,68.74,68.59,68.67,72000.0,62.0942,62.1484,62.0128,62.0852,72000.0
2013-03-21 11:30:00,68.66,68.76,68.64,68.75,19400.0,62.0761,62.1665,62.058,62.1575,19400.0
2013-03-21 11:35:00,68.74,68.84,68.73,68.81,41300.0,62.1484,62.2389,62.1394,62.2117,41300.0
2013-03-21 11:40:00,68.8,68.92,68.79,68.92,19600.0,62.2027,62.3112,62.1936,62.3112,19600.0
2013-03-21 11:45:00,68.92,68.95,68.56,68.56,41600.0,62.3112,62.3383,61.9857,61.9857,41600.0
2013-03-21 11:50:00,68.58,68.6,68.32,68.4,89600.0,62.0038,62.0219,61.7687,61.841,89600.0
2013-03-21 11:55:00,68.36,68.43,68.12,68.14,35900.0,61.8049,61.8682,61.5879,61.606,35900.0
2013-03-21 12:00:00,68.17,68.29,68.06,68.28,29000.0,61.6331,61.7416,61.5336,61.7326,29000.0
2013-03-21 12:05:00,68.3,68.3,68.1,68.15,23100.0,61.7506,61.7506,61.5698,61.615,23100.0
2013-03-21 12:10:00,68.15,68.35,68.14,68.35,43800.0,61.615,61.7958,61.606,61.7958,43800.0
2013-03-21 12:15:00,68.36,68.48,68.28,68.42,47900.0,61.8049,61.9134,61.7326,61.8591,47900.0
2013-03-21 12:20:00,68.44,68.46,68.28,68.28,36100.0,61.8772,61.8953,61.7326,61.7326,36100.0
2013-03-21 12:25:00,68.26,68.34,68.22,68.28,27400.0,61.7145,61.7868,61.6783,61.7326,27400.0
2013-03-21 12:30:00,68.28,68.51,68.28,68.51,71500.0,61.7326,61.9405,61.7326,61.9405,71500.0
2013-03-21 12:35:00,68.46,68.54,68.41,68.44,36000.0,61.8953,61.9676,61.8501,61.8772,36000.0
2013-03-21 12:40:00,68.45,68.51,68.44,68.45,16800.0,61.8863,61.9405,61.8772,61.8863,16800.0
2013-03-21 12:45:00,68.45,68.51,68.34,68.34,29300.0,61.8863,61.9405,61.7868,61.7868,29300.0
2013-03-21 12:50:00,68.34,68.34,68.29,68.32,9900.0,61.7868,61.7868,61.7416,61.7687,9900.0
2013-03-21 12:55:00,68.36,68.36,68.29,68.29,10300.0,61.8049,61.8049,61.7416,61.7416,10300.0
2013-03-21 13:00:00,68.28,68.29,68.23,68.29,11600.0,61.7326,61.7416,61.6873,61.7416,11600.0
2013-03-21 13:05:00,68.29,68.33,68.23,68.29,22500.0,61.7416,61.7778,61.6873,61.7416,22500.0
2013-03-21 13:10:00,68.3,68.31,68.26,68.31,16000.0,61.7506,61.7597,61.7145,61.7597,16000.0
2013-03-21 13:15:00,68.31,68.35,68.23,68.26,29700.0,61.7597,61.7958,61.6873,61.7145,29700.0
2013-03-21 13:20:00,68.28,68.35,68.25,68.25,8900.0,61.7326,61.7958,61.7054,61.7054,8900.0
2013-03-21 13:25:00,68.22,68.23,68.15,68.18,11800.0,61.6783,61.6873,61.615,61.6421,11800.0
2013-03-21 13:30:00,68.18,68.25,68.09,68.11,32400.0,61.6421,61.7054,61.5608,61.5789,32400.0
2013-03-21 13:35:00,68.11,68.15,68.08,68.13,29500.0,61.5789,61.615,61.5517,61.5969,29500.0
2013-03-21 13:40:00,68.12,68.19,68.11,68.15,10500.0,61.5879,61.6512,61.5789,61.615,10500.0
2013-03-21 13:45:00,68.13,68.16,68.06,68.09,27400.0,61.5969,61.6241,61.5336,61.5608,27400.0
2013-03-21 13:50:00,68.09,68.11,68.0,68.01,61000.0,61.5608,61.5789,61.4794,61.4884,61000.0
2013-03-21 13:55:00,68.03,68.04,67.98,68.0,22000.0,61.5065,61.5156,61.4613,61.4794,22000.0
2013-03-21 14:00:00,67.99,68.06,67.86,68.01,60400.0,61.4704,61.5336,61.3528,61.4884,60400.0
2013-03-21 14:05:00,68.01,68.07,67.92,68.03,13800.0,61.4884,61.5427,61.4071,61.5065,13800.0
2013-03-21 14:10:00,68.02,68.21,68.0,68.1,21200.0,61.4975,61.6693,61.4794,61.5698,21200.0
2013-03-21 14:15:00,68.13,68.23,68.12,68.15,12000.0,61.5969,61.6873,61.5879,61.615,12000.0
2013-03-21 14:20:00,68.16,68.2,68.14,68.2,11100.0,61.6241,61.6602,61.606,61.6602,11100.0
2013-03-21 14:25:00,68.23,68.31,68.17,68.2,10200.0,61.6873,61.7597,61.6331,61.6602,10200.0
2013-03-21 14:30:00,68.21,68.32,68.19,68.29,22300.0,61.6693,61.7687,61.6512,61.7416,22300.0
2013-03-21 14:35:00,68.29,68.34,68.26,68.34,29400.0,61.7416,61.7868,61.7145,61.7868,29400.0
2013-03-21 14:40:00,68.33,68.39,68.33,68.39,21300.0,61.7778,61.832,61.7778,61.832,21300.0
2013-03-21 14:45:00,68.39,68.45,68.35,68.45,27200.0,61.832,61.8863,61.7958,61.8863,27200.0
2013-03-21 14:50:00,68.46,68.5,68.41,68.48,22700.0,61.8953,61.9315,61.8501,61.9134,22700.0
2013-03-21 14:55:00,68.48,68.51,68.45,68.47,9300.0,61.9134,61.9405,61.8863,61.9043,9300.0
2013-03-21 15:00:00,68.46,68.52,68.44,68.47,25000.0,61.8953,61.9495,61.8772,61.9043,25000.0
2013-03-21 15:05:00,68.49,68.49,68.42,68.45,15800.0,61.9224,61.9224,61.8591,61.8863,15800.0
2013-03-21 15:10:00,68.47,68.49,68.45,68.48,17700.0,61.9043,61.9224,61.8863,61.9134,17700.0
2013-03-21 15:15:00,68.47,68.5,68.41,68.45,24500.0,61.9043,61.9315,61.8501,61.8863,24500.0
2013-03-21 15:20:00,68.46,68.5,68.41,68.46,34400.0,61.8953,61.9315,61.8501,61.8953,34400.0
2013-03-21 15:25:00,68.47,68.5,68.45,68.46,44700.0,61.9043,61.9315,61.8863,61.8953,44700.0
2013-03-21 15:30:00,68.47,68.48,68.45,68.45,29900.0,61.9043,61.9134,61.8863,61.8863,29900.0
2013-03-21 15:35:00,68.45,68.48,68.45,68.45,51600.0,61.8863,61.9134,61.8863,61.8863,51600.0
2013-03-21 15:40:00,68.45,68.52,68.45,68.47,110300.0,61.8863,61.9495,61.8863,61.9043,110300.0
2013-03-21 15:45:00,68.47,68.49,68.45,68.47,98100.0,61.9043,61.9224,61.8863,61.9043,98100.0
2013-03-21 15:50:00,68.47,68.48,68.35,68.42,121100.0,61.9043,61.9134,61.7958,61.8591,121100.0
2013-03-21 15:55:00,68.41,68.46,68.37,68.37,175500.0,61.8501,61.8953,61.8139,61.8139,175500.0
2013-03-22 09:30:00,67.56,68.07,67.49,67.7,94600.0,61.0816,61.5427,61.0183,61.2082,94600.0
2013-03-22 09:35:00,67.68,67.97,67.6,67.88,62100.0,61.1901,61.4523,61.1178,61.3709,62100.0
2013-03-22 09:40:00,67.9,67.93,67.85,67.86,52600.0,61.389,61.4161,61.3438,61.3528,52600.0
2013-03-22 09:45:00,67.87,67.9,67.85,67.85,45200.0,61.3619,61.389,61.3438,61.3438,45200.0
2013-03-22 09:50:00,67.85,67.9,67.66,67.7,38200.0,61.3438,61.389,61.172,61.2082,38200.0
2013-03-22 09:55:00,67.7,67.7,67.5,67.56,46600.0,61.2082,61.2082,61.0273,61.0816,46600.0
2013-03-22 10:00:00,67.56,67.59,67.5,67.52,53500.0,61.0816,61.1087,61.0273,61.0454,53500.0
2013-03-22 10:05:00,67.52,67.53,67.4,67.49,74700.0,61.0454,61.0545,60.9369,61.0183,74700.0
2013-03-22 10:10:00,67.49,67.49,67.25,67.26,40900.0,61.0183,61.0183,60.8013,60.8104,40900.0
2013-03-22 10:15:00,67.25,67.31,67.25,67.26,47300.0,60.8013,60.8556,60.8013,60.8104,47300.0
2013-03-22 10:20:00,67.28,67.3,67.25,67.26,20200.0,60.8284,60.8465,60.8013,60.8104,20200.0
2013-03-22 10:25:00,67.26,67.31,67.24,67.25,31700.0,60.8104,60.8556,60.7923,60.8013,31700.0
2013-03-22 10:30:00,67.25,67.26,67.06,67.06,52000.0,60.8013,60.8104,60.6295,60.6295,52000.0
2013-03-22 10:35:00,67.06,67.11,66.89,67.02,143300.0,60.6295,60.6747,60.4758,60.5934,143300.0
2013-03-22 10:40:00,67.01,67.01,66.65,66.71,120300.0,60.5843,60.5843,60.2589,60.3131,120300.0
2013-03-22 10:45:00,66.72,66.8,66.53,66.55,46100.0,60.3221,60.3945,60.1504,60.1684,46100.0
2013-03-22 10:50:00,66.55,66.58,66.45,66.5,67100.0,60.1684,60.1956,60.078,60.1232,67100.0
2013-03-22 10:55:00,66.51,66.51,66.32,66.33,62800.0,60.1323,60.1323,59.9605,59.9695,62800.0
2013-03-22 11:00:00,66.33,66.45,66.25,66.34,128100.0,59.9695,60.078,59.8972,59.9786,128100.0
2013-03-22 11:05:00,66.34,66.36,66.02,66.03,106500.0,59.9786,59.9967,59.6893,59.6983,106500.0
2013-03-22 11:10:00,66.04,66.04,65.88,65.91,87400.0,59.7073,59.7073,59.5627,59.5898,87400.0
2013-03-22 11:15:00,65.91,66.3,65.91,66.24,73800.0,59.5898,59.9424,59.5898,59.8882,73800.0
2013-03-22 11:20:00,66.26,66.36,66.18,66.23,47400.0,59.9063,59.9967,59.8339,59.8791,47400.0
2013-03-22 11:25:00,66.22,66.3,66.11,66.21,65100.0,59.8701,59.9424,59.7706,59.861,65100.0
2013-03-22 11:30:00,66.21,66.22,66.11,66.14,20600.0,59.861,59.8701,59.7706,59.7978,20600.0
2013-03-22 11:35:00,66.14,66.19,66.0,66.08,29700.0,59.7978,59.843,59.6712,59.7435,29700.0
2013-03-22 11:40:00,66.1,66.17,66.04,66.14,25600.0,59.7616,59.8249,59.7073,59.7978,25600.0
2013-03-22 11:45:00,66.14,66.16,66.08,66.09,16800.0,59.7978,59.8158,59.7435,59.7526,16800.0
2013-03-22 11:50:00,66.11,66.2,66.08,66.09,32500.0,59.7706,59.852,59.7435,59.7526,32500.0
2013-03-22 11:55:00,66.08,66.26,66.08,66.26,39000.0,59.7435,59.9063,59.7435,59.9063,39000.0
2013-03-22 12:00:00,66.26,66.33,66.14,66.18,70100.0,59.9063,59.9695,59.7978,59.8339,70100.0
2013-03-22 12:05:00,66.18,66.18,66.06,66.1,15000.0,59.8339,59.8339,59.7254,59.7616,15000.0
2013-03-22 12:10:00,66.09,66.17,66.08,66.15,36600.0,59.7526,59.8249,59.7435,59.8068,36600.0
2013-03-22 12:15:00,66.15,66.23,66.15,66.22,16400.0,59.8068,59.8791,59.8068,59.8701,16400.0
2013-03-22 12:20:00,66.22,66.31,66.22,66.25,50400.0,59.8701,59.9515,59.8701,59.8972,50400.0
2013-03-22 12:25:00,66.25,66.26,66.19,66.2,13900.0,59.8972,59.9063,59.843,59.852,13900.0
2013-03-22 12:30:00,66.2,66.21,66.08,66.08,26300.0,59.852,59.861,59.7435,59.7435,26300.0
2013-03-22 12:35:00,66.08,66.11,66.04,66.11,16900.0,59.7435,59.7706,59.7073,59.7706,16900.0
2013-03-22 12:40:00,66.11,66.19,66.09,66.19,30400.0,59.7706,59.843,59.7526,59.843,30400.0
2013-03-22 12:45:00,66.18,66.19,66.12,66.12,25100.0,59.8339,59.843,59.7797,59.7797,25100.0
2013-03-22 12:50:00,66.11,66.13,66.0,66.03,47400.0,59.7706,59.7887,59.6712,59.6983,47400.0
2013-03-22 12:55:00,66.02,66.17,66.02,66.16,19200.0,59.6893,59.8249,59.6893,59.8158,19200.0
2013-03-22 13:00:00,66.16,66.2,66.07,66.13,23800.0,59.8158,59.852,59.7345,59.7887,23800.0
2013-03-22 13:05:00,66.13,66.23,66.13,66.23,18200.0,59.7887,59.8791,59.7887,59.8791,18200.0
2013-03-22 13:10:00,66.23,66.29,66.22,66.27,19800.0,59.8791,59.9334,59.8701,59.9153,19800.0
2013-03-22 13:15:00,66.27,66.31,66.23,66.31,54300.0,59.9153,59.9515,59.8791,59.9515,54300.0
2013-03-22 13:20:00,66.31,66.47,66.3,66.42,97100.0,59.9515,60.0961,59.9424,60.0509,97100.0
2013-03-22 13:25:00,66.41,66.55,66.4,66.5,36100.0,60.0419,60.1684,60.0328,60.1232,36100.0
2013-03-22 13:30:00,66.51,66.53,66.43,66.46,23000.0,60.1323,60.1504,60.06,60.0871,23000.0
2013-03-22 13:35:00,66.47,66.6,66.45,66.54,28300.0,60.0961,60.2137,60.078,60.1594,28300.0
2013-03-22 13:40:00,66.55,66.68,66.55,66.65,28900.0,60.1684,60.286,60.1684,60.2589,28900.0
2013-03-22 13:45:00,66.63,66.7,66.54,66.69,33700.0,60.2408,60.3041,60.1594,60.295,33700.0
2013-03-22 13:50:00,66.7,66.8,66.67,66.78,34300.0,60.3041,60.3945,60.2769,60.3764,34300.0
2013-03-22 13:55:00,66.79,66.89,66.77,66.82,48200.0,60.3854,60.4758,60.3673,60.4126,48200.0
2013-03-22 14:00:00,66.81,66.88,66.76,66.84,15900.0,60.4035,60.4668,60.3583,60.4306,15900.0
2013-03-22 14:05:00,66.85,66.89,66.83,66.86,20500.0,60.4397,60.4758,60.4216,60.4487,20500.0
2013-03-22 14:10:00,66.86,66.98,66.84,66.95,17200.0,60.4487,60.5572,60.4306,60.5301,17200.0
2013-03-22 14:15:00,66.95,66.95,66.83,66.85,19300.0,60.5301,60.5301,60.4216,60.4397,19300.0
2013-03-22 14:20:00,66.87,66.98,66.85,66.98,16100.0,60.4578,60.5572,60.4397,60.5572,16100.0
2013-03-22 14:25:00,66.97,66.99,66.88,66.97,25700.0,60.5482,60.5663,60.4668,60.5482,25700.0
2013-03-22 14:30:00,66.98,67.17,66.92,67.17,52100.0,60.5572,60.729,60.503,60.729,52100.0
2013-03-22 14:35:00,67.15,67.26,67.14,67.18,40300.0,60.7109,60.8104,60.7019,60.738,40300.0
2013-03-22 14:40:00,67.19,67.27,67.14,67.21,56100.0,60.7471,60.8194,60.7019,60.7652,56100.0
2013-03-22 14:45:00,67.21,67.25,67.16,67.22,19200.0,60.7652,60.8013,60.72,60.7742,19200.0
2013-03-22 14:50:00,67.22,67.25,67.21,67.23,16300.0,60.7742,60.8013,60.7652,60.7832,16300.0
2013-03-22 14:55:00,67.22,67.22,67.09,67.17,28100.0,60.7742,60.7742,60.6567,60.729,28100.0
2013-03-22 15:00:00,67.17,67.17,66.98,67.07,34500.0,60.729,60.729,60.5572,60.6386,34500.0
2013-03-22 15:05:00,67.06,67.15,67.04,67.14,29800.0,60.6295,60.7109,60.6115,60.7019,29800.0
2013-03-22 15:10:00,67.15,67.15,67.06,67.09,33900.0,60.7109,60.7109,60.6295,60.6567,33900.0
2013-03-22 15:15:00,67.09,67.21,67.08,67.17,38900.0,60.6567,60.7652,60.6476,60.729,38900.0
2013-03-22 15:20:00,67.17,67.27,67.14,67.25,34500.0,60.729,60.8194,60.7019,60.8013,34500.0
2013-03-22 15:25:00,67.23,67.23,66.94,67.0,65300.0,60.7832,60.7832,60.521,60.5753,65300.0
2013-03-22 15:30:00,66.99,67.1,66.99,67.1,49300.0,60.5663,60.6657,60.5663,60.6657,49300.0
2013-03-22 15:35:00,67.11,67.17,67.06,67.11,100600.0,60.6747,60.729,60.6295,60.6747,100600.0
2013-03-22 15:40:00,67.11,67.17,67.0,67.09,66400.0,60.6747,60.729,60.5753,60.6567,66400.0
2013-03-22 15:45:00,67.08,67.1,66.95,66.97,86100.0,60.6476,60.6657,60.5301,60.5482,86100.0
2013-03-22 15:50:00,66.97,67.01,66.95,66.97,52000.0,60.5482,60.5843,60.5301,60.5482,52000.0
2013-03-22 15:55:00,66.97,67.11,66.97,67.0,267300.0,60.5482,60.6747,60.5482,60.5753,267300.0
2013-03-25 09:30:00,67.25,67.31,66.93,66.93,26400.0,60.8013,60.8556,60.512,60.512,26400.0
2013-03-25 09:35:00,66.95,67.17,66.92,67.01,21300.0,60.5301,60.729,60.503,60.5843,21300.0
2013-03-25 09:40:00,66.94,67.0,66.92,66.93,15400.0,60.521,60.5753,60.503,60.512,15400.0
2013-03-25 09:45:00,66.92,66.92,66.54,66.78,55700.0,60.503,60.503,60.1594,60.3764,55700.0
2013-03-25 09:50:00,66.76,66.81,66.7,66.71,40200.0,60.3583,60.4035,60.3041,60.3131,40200.0
2013-03-25 09:55:00,66.7,66.83,66.61,66.8,34500.0,60.3041,60.4216,60.2227,60.3945,34500.0
2013-03-25 10:00:00,66.8,67.12,66.8,66.95,46200.0,60.3945,60.6838,60.3945,60.5301,46200.0
2013-03-25 10:05:00,66.93,67.02,66.88,66.9,39100.0,60.512,60.5934,60.4668,60.4849,39100.0
2013-03-25 10:10:00,66.9,66.95,66.74,66.78,32800.0,60.4849,60.5301,60.3402,60.3764,32800.0
2013-03-25 10:15:00,66.78,66.79,66.59,66.62,46800.0,60.3764,60.3854,60.2046,60.2317,46800.0
2013-03-25 10:20:00,66.62,66.63,66.45,66.46,45400.0,60.2317,60.2408,60.078,60.0871,45400.0
2013-03-25 10:25:00,66.46,66.48,66.33,66.45,61500.0,60.0871,60.1052,59.9695,60.078,61500.0
2013-03-25 10:30:00,66.45,66.5,66.37,66.47,36600.0,60.078,60.1232,60.0057,60.0961,36600.0
2013-03-25 10:35:00,66.46,66.53,66.41,66.42,74500.0,60.0871,60.1504,60.0419,60.0509,74500.0
2013-03-25 10:40:00,66.41,66.42,66.3,66.33,31400.0,60.0419,60.0509,59.9424,59.9695,31400.0
2013-03-25 10:45:00,66.32,66.35,66.22,66.25,46200.0,59.9605,59.9876,59.8701,59.8972,46200.0
2013-03-25 10:50:00,66.23,66.25,66.19,66.19,54100.0,59.8791,59.8972,59.843,59.843,54100.0
2013-03-25 10:55:00,66.19,66.3,66.17,66.3,36400.0,59.843,59.9424,59.8249,59.9424,36400.0
2013-03-25 11:00:00,66.29,66.39,66.24,66.38,38500.0,59.9334,60.0238,59.8882,60.0147,38500.0
2013-03-25 11:05:00,66.38,66.54,66.33,66.53,42100.0,60.0147,60.1594,59.9695,60.1504,42100.0
2013-03-25 11:10:00,66.52,66.67,66.52,66.55,47500.0,60.1413,60.2769,60.1413,60.1684,47500.0
2013-03-25 11:15:00,66.55,66.57,66.3,66.32,39400.0,60.1684,60.1865,59.9424,59.9605,39400.0
2013-03-25 11:20:00,66.32,66.47,66.3,66.47,19600.0,59.9605,60.0961,59.9424,60.0961,19600.0
2013-03-25 11:25:00,66.47,66.58,66.47,66.52,21300.0,60.0961,60.1956,60.0961,60.1413,21300.0
2013-03-25 11:30:00,66.53,66.64,66.5,66.61,35300.0,60.1504,60.2498,60.1232,60.2227,35300.0
2013-03-25 11:35:00,66.61,66.67,66.58,66.65,24800.0,60.2227,60.2769,60.1956,60.2589,24800.0
2013-03-25 11:40:00,66.65,66.93,66.62,66.88,34800.0,60.2589,60.512,60.2317,60.4668,34800.0
2013-03-25 11:45:00,66.88,66.91,66.79,66.86,54400.0,60.4668,60.4939,60.3854,60.4487,54400.0
2013-03-25 11:50:00,66.84,66.85,66.69,66.7,33500.0,60.4306,60.4397,60.295,60.3041,33500.0
2013-03-25 11:55:00,66.7,66.7,66.53,66.53,28500.0,60.3041,60.3041,60.1504,60.1504,28500.0
2013-03-25 12:00:00,66.52,66.6,66.52,66.58,15000.0,60.1413,60.2137,60.1413,60.1956,15000.0
2013-03-25 12:05:00,66.58,66.62,66.53,66.55,20500.0,60.1956,60.2317,60.1504,60.1684,20500.0
2013-03-25 12:10:00,66.56,66.58,66.51,66.57,22100.0,60.1775,60.1956,60.1323,60.1865,22100.0
2013-03-25 12:15:00,66.57,66.63,66.56,66.61,13900.0,60.1865,60.2408,60.1775,60.2227,13900.0
2013-03-25 12:20:00,66.62,66.66,66.56,66.59,20400.0,60.2317,60.2679,60.1775,60.2046,20400.0
2013-03-25 12:25:00,66.59,66.66,66.53,66.53,18900.0,60.2046,60.2679,60.1504,60.1504,18900.0
2013-03-25 12:30:00,66.54,66.59,66.51,66.55,32300.0,60.1594,60.2046,60.1323,60.1684,32300.0
2013-03-25 12:35:00,66.55,66.6,66.54,66.6,16400.0,60.1684,60.2137,60.1594,60.2137,16400.0
2013-03-25 12:40:00,66.6,66.65,66.54,66.65,11500.0,60.2137,60.2589,60.1594,60.2589,11500.0
2013-03-25 12:45:00,66.67,66.69,66.63,66.67,17600.0,60.2769,60.295,60.2408,60.2769,17600.0
2013-03-25 12:50:00,66.66,66.7,66.42,66.48,143600.0,60.2679,60.3041,60.0509,60.1052,143600.0
2013-03-25 12:55:00,66.48,66.61,66.46,66.56,13200.0,60.1052,60.2227,60.0871,60.1775,13200.0
2013-03-25 13:00:00,66.53,66.58,66.45,66.56,64000.0,60.1504,60.1956,60.078,60.1775,64000.0
2013-03-25 13:05:00,66.57,66.64,66.51,66.6,24400.0,60.1865,60.2498,60.1323,60.2137,24400.0
2013-03-25 13:10:00,66.6,66.68,66.6,66.62,14100.0,60.2137,60.286,60.2137,60.2317,14100.0
2013-03-25 13:15:00,66.61,66.74,66.61,66.71,7900.0,60.2227,60.3402,60.2227,60.3131,7900.0
2013-03-25 13:20:00,66.7,66.84,66.7,66.83,12100.0,60.3041,60.4306,60.3041,60.4216,12100.0
2013-03-25 13:25:00,66.83,66.9,66.81,66.9,21900.0,60.4216,60.4849,60.4035,60.4849,21900.0
2013-03-25 13:30:00,66.9,66.9,66.78,66.82,21100.0,60.4849,60.4849,60.3764,60.4126,21100.0
2013-03-25 13:35:00,66.8,66.8,66.75,66.78,17500.0,60.3945,60.3945,60.3493,60.3764,17500.0
2013-03-25 13:40:00,66.79,66.82,66.76,66.8,18000.0,60.3854,60.4126,60.3583,60.3945,18000.0
2013-03-25 13:45:00,66.79,66.99,66.75,66.99,38400.0,60.3854,60.5663,60.3493,60.5663,38400.0
2013-03-25 13:50:00,66.99,67.02,66.89,66.89,24900.0,60.5663,60.5934,60.4758,60.4758,24900.0
2013-03-25 13:55:00,66.89,66.97,66.88,66.9,28900.0,60.4758,60.5482,60.4668,60.4849,28900.0
2013-03-25 14:00:00,66.88,66.91,66.86,66.89,21700.0,60.4668,60.4939,60.4487,60.4758,21700.0
2013-03-25 14:05:00,66.9,66.93,66.89,66.92,22500.0,60.4849,60.512,60.4758,60.503,22500.0
2013-03-25 14:10:00,66.92,66.96,66.88,66.88,18400.0,60.503,60.5391,60.4668,60.4668,18400.0
2013-03-25 14:15:00,66.89,66.99,66.89,66.98,17200.0,60.4758,60.5663,60.4758,60.5572,17200.0
2013-03-25 14:20:00,66.97,67.05,66.96,66.99,17100.0,60.5482,60.6205,60.5391,60.5663,17100.0
2013-03-25 14:25:00,66.99,67.01,66.97,67.01,17400.0,60.5663,60.5843,60.5482,60.5843,17400.0
2013-03-25 14:30:00,67.0,67.0,66.93,66.97,25500.0,60.5753,60.5753,60.512,60.5482,25500.0
2013-03-25 14:35:00,66.97,66.98,66.91,66.97,21600.0,60.5482,60.5572,60.4939,60.5482,21600.0
2013-03-25 14:40:00,66.97,67.03,66.95,67.0,29100.0,60.5482,60.6024,60.5301,60.5753,29100.0
2013-03-25 14:45:00,66.99,67.0,66.94,66.97,22000.0,60.5663,60.5753,60.521,60.5482,22000.0
2013-03-25 14:50:00,66.97,67.04,66.96,67.04,21900.0,60.5482,60.6115,60.5391,60.6115,21900.0
2013-03-25 14:55:00,67.05,67.12,67.04,67.08,23500.0,60.6205,60.6838,60.6115,60.6476,23500.0
2013-03-25 15:00:00,67.08,67.08,66.84,66.87,29400.0,60.6476,60.6476,60.4306,60.4578,29400.0
2013-03-25 15:05:00,66.88,66.88,66.79,66.81,20900.0,60.4668,60.4668,60.3854,60.4035,20900.0
2013-03-25 15:10:00,66.8,66.83,66.79,66.82,20900.0,60.3945,60.4216,60.3854,60.4126,20900.0
2013-03-25 15:15:00,66.82,66.83,66.72,66.73,21100.0,60.4126,60.4216,60.3221,60.3312,21100.0
2013-03-25 15:20:00,66.72,66.81,66.66,66.7,30400.0,60.3221,60.4035,60.2679,60.3041,30400.0
2013-03-25 15:25:00,66.72,66.72,66.61,66.63,32000.0,60.3221,60.3221,60.2227,60.2408,32000.0
2013-03-25 15:30:00,66.63,66.68,66.61,66.64,37200.0,60.2408,60.286,60.2227,60.2498,37200.0
2013-03-25 15:35:00,66.64,66.72,66.64,66.72,43900.0,60.2498,60.3221,60.2498,60.3221,43900.0
2013-03-25 15:40:00,66.72,66.75,66.64,66.65,26000.0,60.3221,60.3493,60.2498,60.2589,26000.0
2013-03-25 15:45:00,66.64,66.68,66.59,66.6,61400.0,60.2498,60.286,60.2046,60.2137,61400.0
2013-03-25 15:50:00,66.61,66.77,66.61,66.74,45100.0,60.2227,60.3673,60.2227,60.3402,45100.0
2013-03-25 15:55:00,66.73,66.78,66.65,66.7,140100.0,60.3312,60.3764,60.2589,60.3041,140100.0
2013-03-26 09:30:00,66.7,66.7,66.62,66.69,42600.0,60.5391,60.5391,60.4665,60.5301,42600.0
2013-03-26 09:35:00,66.67,66.7,66.56,66.56,23300.0,60.5119,60.5391,60.4121,60.4121,23300.0
2013-03-26 09:40:00,66.58,66.84,66.56,66.81,19500.0,60.4302,60.6662,60.4121,60.639,19500.0
2013-03-26 09:45:00,66.84,66.88,66.74,66.85,21100.0,60.6662,60.7025,60.5754,60.6753,21100.0
2013-03-26 09:50:00,66.88,66.93,66.83,66.83,20200.0,60.7025,60.7479,60.6571,60.6571,20200.0
2013-03-26 09:55:00,66.84,67.05,66.82,67.0,19600.0,60.6662,60.8568,60.648,60.8114,19600.0
2013-03-26 10:00:00,66.98,67.16,66.87,67.15,42300.0,60.7933,60.9566,60.6934,60.9476,42300.0
2013-03-26 10:05:00,67.16,67.32,67.13,67.2,48700.0,60.9566,61.1019,60.9294,60.9929,48700.0
2013-03-26 10:10:00,67.21,67.3,67.21,67.23,12200.0,61.002,61.0837,61.002,61.0202,12200.0
2013-03-26 10:15:00,67.22,67.28,67.15,67.27,21700.0,61.0111,61.0656,60.9476,61.0565,21700.0
2013-03-26 10:20:00,67.26,67.26,67.19,67.25,20000.0,61.0474,61.0474,60.9839,61.0383,20000.0
2013-03-26 10:25:00,67.25,67.4,67.25,67.34,18200.0,61.0383,61.1745,61.0383,61.12,18200.0
2013-03-26 10:30:00,67.35,67.48,67.29,67.3,14700.0,61.1291,61.2471,61.0746,61.0837,14700.0
2013-03-26 10:35:00,67.28,67.35,67.25,67.31,26000.0,61.0656,61.1291,61.0383,61.0928,26000.0
2013-03-26 10:40:00,67.29,67.41,67.26,67.26,21100.0,61.0746,61.1835,61.0474,61.0474,21100.0
2013-03-26 10:45:00,67.25,67.32,67.18,67.31,33100.0,61.0383,61.1019,60.9748,61.0928,33100.0
2013-03-26 10:50:00,67.31,67.37,67.25,67.28,11600.0,61.0928,61.1472,61.0383,61.0656,11600.0
2013-03-26 10:55:00,67.28,67.33,67.25,67.27,8800.0,61.0656,61.1109,61.0383,61.0565,8800.0
2013-03-26 11:00:00,67.26,67.27,67.17,67.24,25500.0,61.0474,61.0565,60.9657,61.0293,25500.0
2013-03-26 11:05:00,67.22,67.22,67.09,67.1,8700.0,61.0111,61.0111,60.8931,60.9022,8700.0
2013-03-26 11:10:00,67.12,67.2,67.08,67.09,11700.0,60.9203,60.9929,60.884,60.8931,11700.0
2013-03-26 11:15:00,67.07,67.07,66.99,67.04,11000.0,60.875,60.875,60.8023,60.8477,11000.0
2013-03-26 11:20:00,67.05,67.05,66.95,66.98,13500.0,60.8568,60.8568,60.766,60.7933,13500.0
2013-03-26 11:25:00,66.97,66.97,66.8,66.8,22000.0,60.7842,60.7842,60.6299,60.6299,22000.0
2013-03-26 11:30:00,66.8,66.83,66.72,66.75,32000.0,60.6299,60.6571,60.5573,60.5845,32000.0
2013-03-26 11:35:00,66.74,66.74,66.68,66.68,6200.0,60.5754,60.5754,60.521,60.521,6200.0
2013-03-26 11:40:00,66.69,66.74,66.69,66.7,9300.0,60.5301,60.5754,60.5301,60.5391,9300.0
2013-03-26 11:45:00,66.68,66.71,66.67,66.7,9000.0,60.521,60.5482,60.5119,60.5391,9000.0
2013-03-26 11:50:00,66.71,66.76,66.69,66.74,13400.0,60.5482,60.5936,60.5301,60.5754,13400.0
2013-03-26 11:55:00,66.72,66.75,66.66,66.66,9100.0,60.5573,60.5845,60.5028,60.5028,9100.0
2013-03-26 12:00:00,66.67,66.72,66.64,66.7,8500.0,60.5119,60.5573,60.4847,60.5391,8500.0
2013-03-26 12:05:00,66.66,66.7,66.62,66.62,12900.0,60.5028,60.5391,60.4665,60.4665,12900.0
2013-03-26 12:10:00,66.64,66.64,66.58,66.61,10800.0,60.4847,60.4847,60.4302,60.4574,10800.0
2013-03-26 12:15:00,66.6,66.64,66.56,66.6,14100.0,60.4484,60.4847,60.4121,60.4484,14100.0
2013-03-26 12:20:00,66.63,66.65,66.59,66.59,6500.0,60.4756,60.4937,60.4393,60.4393,6500.0
2013-03-26 12:25:00,66.6,66.67,66.57,66.67,15100.0,60.4484,60.5119,60.4211,60.5119,15100.0
2013-03-26 12:30:00,66.67,66.68,66.59,66.6,6200.0,60.5119,60.521,60.4393,60.4484,6200.0
2013-03-26 12:35:00,66.6,66.6,66.48,66.52,14600.0,60.4484,60.4484,60.3394,60.3758,14600.0
2013-03-26 12:40:00,66.52,66.56,66.5,66.56,10600.0,60.3758,60.4121,60.3576,60.4121,10600.0
2013-03-26 12:45:00,66.56,66.59,66.51,66.51,6500.0,60.4121,60.4393,60.3667,60.3667,6500.0
2013-03-26 12:50:00,66.49,66.52,66.45,66.51,8100.0,60.3485,60.3758,60.3122,60.3667,8100.0
2013-03-26 12:55:00,66.52,66.52,66.44,66.49,11900.0,60.3758,60.3758,60.3031,60.3485,11900.0
2013-03-26 13:00:00,66.54,66.54,66.5,66.54,3200.0,60.3939,60.3939,60.3576,60.3939,3200.0
2013-03-26 13:05:00,66.54,66.6,66.52,66.56,13500.0,60.3939,60.4484,60.3758,60.4121,13500.0
2013-03-26 13:10:00,66.56,66.58,66.51,66.52,10600.0,60.4121,60.4302,60.3667,60.3758,10600.0
2013-03-26 13:15:00,66.53,66.6,66.52,66.6,6500.0,60.3848,60.4484,60.3758,60.4484,6500.0
2013-03-26 13:20:00,66.59,66.74,66.59,66.74,11700.0,60.4393,60.5754,60.4393,60.5754,11700.0
2013-03-26 13:25:00,66.74,66.84,66.73,66.79,15800.0,60.5754,60.6662,60.5664,60.6208,15800.0
2013-03-26 13:30:00,66.8,66.89,66.76,66.89,9100.0,60.6299,60.7116,60.5936,60.7116,9100.0
2013-03-26 13:35:00,66.88,66.94,66.86,66.87,15400.0,60.7025,60.757,60.6844,60.6934,15400.0
2013-03-26 13:40:00,66.88,66.9,66.81,66.83,8200.0,60.7025,60.7207,60.639,60.6571,8200.0
2013-03-26 13:45:00,66.83,66.85,66.77,66.78,7100.0,60.6571,60.6753,60.6027,60.6117,7100.0
2013-03-26 13:50:00,66.78,66.85,66.77,66.83,8100.0,60.6117,60.6753,60.6027,60.6571,8100.0
2013-03-26 13:55:00,66.83,66.84,66.79,66.8,4400.0,60.6571,60.6662,60.6208,60.6299,4400.0
2013-03-26 14:00:00,66.8,66.81,66.71,66.72,9800.0,60.6299,60.639,60.5482,60.5573,9800.0
2013-03-26 14:05:00,66.73,66.75,66.67,66.67,8600.0,60.5664,60.5845,60.5119,60.5119,8600.0
2013-03-26 14:10:00,66.67,66.68,66.62,66.62,12100.0,60.5119,60.521,60.4665,60.4665,12100.0
2013-03-26 14:15:00,66.63,66.7,66.61,66.69,12400.0,60.4756,60.5391,60.4574,60.5301,12400.0
2013-03-26 14:20:00,66.72,66.72,66.64,66.67,12300.0,60.5573,60.5573,60.4847,60.5119,12300.0
2013-03-26 14:25:00,66.68,66.74,66.67,66.68,9700.0,60.521,60.5754,60.5119,60.521,9700.0
2013-03-26 14:30:00,66.7,66.77,66.7,66.74,6500.0,60.5391,60.6027,60.5391,60.5754,6500.0
2013-03-26 14:35:00,66.74,66.8,66.72,66.78,11800.0,60.5754,60.6299,60.5573,60.6117,11800.0
2013-03-26 14:40:00,66.78,66.79,66.72,66.73,9200.0,60.6117,60.6208,60.5573,60.5664,9200.0
2013-03-26 14:45:00,66.73,66.75,66.64,66.64,8600.0,60.5664,60.5845,60.4847,60.4847,8600.0
2013-03-26 14:50:00,66.64,66.71,66.64,66.69,6500.0,60.4847,60.5482,60.4847,60.5301,6500.0
2013-03-26 14:55:00,66.69,66.72,66.69,66.72,8100.0,60.5301,60.5573,60.5301,60.5573,8100.0
2013-03-26 15:00:00,66.72,66.73,66.64,66.73,19600.0,60.5573,60.5664,60.4847,60.5664,19600.0
2013-03-26 15:05:00,66.73,66.75,66.62,66.63,17600.0,60.5664,60.5845,60.4665,60.4756,17600.0
2013-03-26 15:10:00,66.65,66.7,66.62,66.68,15600.0,60.4937,60.5391,60.4665,60.521,15600.0
2013-03-26 15:15:00,66.68,66.69,66.63,66.64,17800.0,60.521,60.5301,60.4756,60.4847,17800.0
2013-03-26 15:20:00,66.65,66.65,66.59,66.59,20200.0,60.4937,60.4937,60.4393,60.4393,20200.0
2013-03-26 15:25:00,66.59,66.71,66.59,66.64,23100.0,60.4393,60.5482,60.4393,60.4847,23100.0
2013-03-26 15:30:00,66.65,66.72,66.64,66.72,17900.0,60.4937,60.5573,60.4847,60.5573,17900.0
2013-03-26 15:35:00,66.71,66.73,66.66,66.73,20600.0,60.5482,60.5664,60.5028,60.5664,20600.0
2013-03-26 15:40:00,66.72,66.72,66.68,66.71,32700.0,60.5573,60.5573,60.521,60.5482,32700.0
2013-03-26 15:45:00,66.7,66.73,66.7,66.73,19600.0,60.5391,60.5664,60.5391,60.5664,19600.0
2013-03-26 15:50:00,66.73,66.73,66.64,66.65,58700.0,60.5664,60.5664,60.4847,60.4937,58700.0
2013-03-26 15:55:00,66.65,66.7,66.62,66.7,58000.0,60.4937,60.5391,60.4665,60.5391,58000.0
2013-03-27 09:30:00,66.85,67.84,66.8,67.73,124500.0,60.6753,61.5738,60.6299,61.474,124500.0
2013-03-27 09:35:00,67.9,69.0,67.63,68.9,137600.0,61.6283,62.6267,61.3832,62.5359,137600.0
2013-03-27 09:40:00,68.89,69.21,68.74,68.81,153800.0,62.5268,62.8173,62.3907,62.4542,153800.0
2013-03-27 09:45:00,68.83,68.95,68.56,68.88,81600.0,62.4724,62.5813,62.2273,62.5178,81600.0
2013-03-27 09:50:00,68.89,69.8,68.89,69.35,237000.0,62.5268,63.3528,62.5268,62.9444,237000.0
2013-03-27 09:55:00,69.34,69.38,68.95,69.07,104300.0,62.9353,62.9716,62.5813,62.6902,104300.0
2013-03-27 10:00:00,69.1,69.43,68.93,69.19,168400.0,62.7174,63.017,62.5632,62.7991,168400.0
2013-03-27 10:05:00,69.19,69.19,68.75,68.76,88800.0,62.7991,62.7991,62.3998,62.4089,88800.0
2013-03-27 10:10:00,68.76,68.8,68.24,68.33,126400.0,62.4089,62.4452,61.9369,62.0186,126400.0
2013-03-27 10:15:00,68.33,68.64,68.19,68.54,68300.0,62.0186,62.2999,61.8915,62.2092,68300.0
2013-03-27 10:20:00,68.52,68.7,68.45,68.48,46900.0,62.191,62.3544,62.1275,62.1547,46900.0
2013-03-27 10:25:00,68.48,68.86,68.48,68.82,48500.0,62.1547,62.4996,62.1547,62.4633,48500.0
2013-03-27 10:30:00,68.84,69.03,68.73,68.77,45300.0,62.4815,62.6539,62.3816,62.4179,45300.0
2013-03-27 10:35:00,68.76,68.88,68.7,68.86,20500.0,62.4089,62.5178,62.3544,62.4996,20500.0
2013-03-27 10:40:00,68.87,69.01,68.86,68.87,24300.0,62.5087,62.6358,62.4996,62.5087,24300.0
2013-03-27 10:45:00,68.87,68.98,68.87,68.91,20900.0,62.5087,62.6085,62.5087,62.545,20900.0
2013-03-27 10:50:00,68.91,68.98,68.62,68.66,49100.0,62.545,62.6085,62.2818,62.3181,49100.0
2013-03-27 10:55:00,68.68,68.79,68.46,68.47,41200.0,62.3362,62.4361,62.1366,62.1456,41200.0
2013-03-27 11:00:00,68.46,68.51,68.33,68.39,58700.0,62.1366,62.1819,62.0186,62.073,58700.0
2013-03-27 11:05:00,68.37,68.37,68.15,68.15,24000.0,62.0549,62.0549,61.8552,61.8552,24000.0
2013-03-27 11:10:00,68.14,68.4,68.11,68.34,18100.0,61.8461,62.0821,61.8189,62.0276,18100.0
2013-03-27 11:15:00,68.33,68.48,68.32,68.45,38000.0,62.0186,62.1547,62.0095,62.1275,38000.0
2013-03-27 11:20:00,68.45,68.45,68.37,68.39,17800.0,62.1275,62.1275,62.0549,62.073,17800.0
2013-03-27 11:25:00,68.4,68.42,68.32,68.37,17300.0,62.0821,62.1003,62.0095,62.0549,17300.0
2013-03-27 11:30:00,68.38,68.38,68.26,68.33,16500.0,62.064,62.064,61.955,62.0186,16500.0
2013-03-27 11:35:00,68.33,68.37,68.28,68.31,23600.0,62.0186,62.0549,61.9732,62.0004,23600.0
2013-03-27 11:40:00,68.31,68.32,68.25,68.26,11100.0,62.0004,62.0095,61.946,61.955,11100.0
2013-03-27 11:45:00,68.25,68.26,68.0,68.09,33200.0,61.946,61.955,61.7191,61.8007,33200.0
2013-03-27 11:50:00,68.08,68.09,68.04,68.08,19300.0,61.7917,61.8007,61.7554,61.7917,19300.0
2013-03-27 11:55:00,68.09,68.09,67.86,67.9,16900.0,61.8007,61.8007,61.592,61.6283,16900.0
2013-03-27 12:00:00,67.9,67.91,67.77,67.87,36800.0,61.6283,61.6374,61.5103,61.6011,36800.0
2013-03-27 12:05:00,67.87,67.89,67.82,67.84,12000.0,61.6011,61.6192,61.5557,61.5738,12000.0
2013-03-27 12:10:00,67.84,68.12,67.84,68.12,29500.0,61.5738,61.828,61.5738,61.828,29500.0
2013-03-27 12:15:00,68.12,68.26,68.09,68.25,27100.0,61.828,61.955,61.8007,61.946,27100.0
2013-03-27 12:20:00,68.26,68.44,68.23,68.4,34900.0,61.955,62.1184,61.9278,62.0821,34900.0
2013-03-27 12:25:00,68.4,68.5,68.36,68.46,25000.0,62.0821,62.1729,62.0458,62.1366,25000.0
2013-03-27 12:30:00,68.44,68.5,68.35,68.41,67400.0,62.1184,62.1729,62.0367,62.0912,67400.0
2013-03-27 12:35:00,68.4,68.53,68.35,68.51,63600.0,62.0821,62.2001,62.0367,62.1819,63600.0
2013-03-27 12:40:00,68.52,68.53,68.39,68.44,39000.0,62.191,62.2001,62.073,62.1184,39000.0
2013-03-27 12:45:00,68.45,68.48,68.38,68.39,9000.0,62.1275,62.1547,62.064,62.073,9000.0
2013-03-27 12:50:00,68.38,68.43,68.36,68.41,18700.0,62.064,62.1093,62.0458,62.0912,18700.0
2013-03-27 12:55:00,68.41,68.44,68.37,68.4,49200.0,62.0912,62.1184,62.0549,62.0821,49200.0
2013-03-27 13:00:00,68.4,68.4,68.27,68.28,15200.0,62.0821,62.0821,61.9641,61.9732,15200.0
2013-03-27 13:05:00,68.28,68.29,68.2,68.28,14600.0,61.9732,61.9823,61.9006,61.9732,14600.0
2013-03-27 13:10:00,68.29,68.36,68.26,68.29,18000.0,61.9823,62.0458,61.955,61.9823,18000.0
2013-03-27 13:15:00,68.29,68.48,68.28,68.42,14400.0,61.9823,62.1547,61.9732,62.1003,14400.0
2013-03-27 13:20:00,68.43,68.44,68.33,68.33,32100.0,62.1093,62.1184,62.0186,62.0186,32100.0
2013-03-27 13:25:00,68.33,68.35,68.32,68.33,7800.0,62.0186,62.0367,62.0095,62.0186,7800.0
2013-03-27 13:30:00,68.33,68.4,68.33,68.36,14300.0,62.0186,62.0821,62.0186,62.0458,14300.0
2013-03-27 13:35:00,68.35,68.37,68.32,68.35,9800.0,62.0367,62.0549,62.0095,62.0367,9800.0
2013-03-27 13:40:00,68.35,68.4,68.33,68.33,10700.0,62.0367,62.0821,62.0186,62.0186,10700.0
2013-03-27 13:45:00,68.34,68.39,68.31,68.34,19500.0,62.0276,62.073,62.0004,62.0276,19500.0
2013-03-27 13:50:00,68.34,68.36,68.32,68.33,13300.0,62.0276,62.0458,62.0095,62.0186,13300.0
2013-03-27 13:55:00,68.34,68.39,68.26,68.27,12200.0,62.0276,62.073,61.955,61.9641,12200.0
2013-03-27 14:00:00,68.29,68.32,68.23,68.32,15700.0,61.9823,62.0095,61.9278,62.0095,15700.0
2013-03-27 14:05:00,68.34,68.39,68.32,68.36,11900.0,62.0276,62.073,62.0095,62.0458,11900.0
2013-03-27 14:10:00,68.36,68.36,68.26,68.31,14300.0,62.0458,62.0458,61.955,62.0004,14300.0
2013-03-27 14:15:00,68.31,68.31,68.22,68.25,9000.0,62.0004,62.0004,61.9187,61.946,9000.0
2013-03-27 14:20:00,68.24,68.25,68.17,68.2,17200.0,61.9369,61.946,61.8733,61.9006,17200.0
2013-03-27 14:25:00,68.2,68.28,68.18,68.28,15900.0,61.9006,61.9732,61.8824,61.9732,15900.0
2013-03-27 14:30:00,68.28,68.38,68.28,68.37,33400.0,61.9732,62.064,61.9732,62.0549,33400.0
2013-03-27 14:35:00,68.37,68.6,68.35,68.59,28800.0,62.0549,62.2636,62.0367,62.2546,28800.0
2013-03-27 14:40:00,68.59,68.68,68.52,68.64,30900.0,62.2546,62.3362,62.191,62.2999,30900.0
2013-03-27 14:45:00,68.65,68.67,68.47,68.51,36200.0,62.309,62.3272,62.1456,62.1819,36200.0
2013-03-27 14:50:00,68.48,68.56,68.46,68.56,28600.0,62.1547,62.2273,62.1366,62.2273,28600.0
2013-03-27 14:55:00,68.56,68.61,68.51,68.51,21200.0,62.2273,62.2727,62.1819,62.1819,21200.0
2013-03-27 15:00:00,68.51,68.54,68.37,68.37,28200.0,62.1819,62.2092,62.0549,62.0549,28200.0
2013-03-27 15:05:00,68.36,68.39,68.32,68.39,37400.0,62.0458,62.073,62.0095,62.073,37400.0
2013-03-27 15:10:00,68.39,68.48,68.39,68.47,70500.0,62.073,62.1547,62.073,62.1456,70500.0
2013-03-27 15:15:00,68.46,68.63,68.44,68.62,44300.0,62.1366,62.2909,62.1184,62.2818,44300.0
2013-03-27 15:20:00,68.62,68.81,68.61,68.78,52000.0,62.2818,62.4542,62.2727,62.427,52000.0
2013-03-27 15:25:00,68.78,68.8,68.7,68.7,49800.0,62.427,62.4452,62.3544,62.3544,49800.0
2013-03-27 15:30:00,68.71,68.8,68.71,68.8,46400.0,62.3635,62.4452,62.3635,62.4452,46400.0
2013-03-27 15:35:00,68.79,68.81,68.67,68.76,56500.0,62.4361,62.4542,62.3272,62.4089,56500.0
2013-03-27 15:40:00,68.75,68.83,68.7,68.8,63400.0,62.3998,62.4724,62.3544,62.4452,63400.0
2013-03-27 15:45:00,68.8,68.81,68.69,68.74,73400.0,62.4452,62.4542,62.3453,62.3907,73400.0
2013-03-27 15:50:00,68.74,68.79,68.68,68.72,129100.0,62.3907,62.4361,62.3362,62.3725,129100.0
2013-03-27 15:55:00,68.73,68.74,68.64,68.71,177600.0,62.3816,62.3907,62.2999,62.3635,177600.0
2013-03-28 09:30:00,68.55,68.79,68.28,68.31,34600.0,62.2183,62.4361,61.9732,62.0004,34600.0
2013-03-28 09:35:00,68.36,68.7,68.32,68.61,36300.0,62.0458,62.3544,62.0095,62.2727,36300.0
2013-03-28 09:40:00,68.58,68.69,68.4,68.4,32600.0,62.2455,62.3453,62.0821,62.0821,32600.0
2013-03-28 09:45:00,68.43,68.58,68.2,68.25,35800.0,62.1093,62.2455,61.9006,61.946,35800.0
2013-03-28 09:50:00,68.3,68.35,68.2,68.32,22300.0,61.9913,62.0367,61.9006,62.0095,22300.0
2013-03-28 09:55:00,68.29,68.37,68.06,68.13,32100.0,61.9823,62.0549,61.7735,61.837,32100.0
2013-03-28 10:00:00,68.17,68.27,68.12,68.21,40100.0,61.8733,61.9641,61.828,61.9097,40100.0
2013-03-28 10:05:00,68.2,68.22,68.05,68.08,18800.0,61.9006,61.9187,61.7644,61.7917,18800.0
2013-03-28 10:10:00,68.09,68.26,68.09,68.16,17400.0,61.8007,61.955,61.8007,61.8643,17400.0
2013-03-28 10:15:00,68.16,68.32,68.14,68.24,14300.0,61.8643,62.0095,61.8461,61.9369,14300.0
2013-03-28 10:20:00,68.27,68.33,68.22,68.24,18500.0,61.9641,62.0186,61.9187,61.9369,18500.0
2013-03-28 10:25:00,68.21,68.32,68.21,68.3,10800.0,61.9097,62.0095,61.9097,61.9913,10800.0
2013-03-28 10:30:00,68.27,68.38,68.27,68.38,7800.0,61.9641,62.064,61.9641,62.064,7800.0
2013-03-28 10:35:00,68.37,68.6,68.36,68.55,25200.0,62.0549,62.2636,62.0458,62.2183,25200.0
2013-03-28 10:40:00,68.54,68.75,68.52,68.68,58700.0,62.2092,62.3998,62.191,62.3362,58700.0
2013-03-28 10:45:00,68.69,68.75,68.62,68.69,24000.0,62.3453,62.3998,62.2818,62.3453,24000.0
2013-03-28 10:50:00,68.69,68.78,68.65,68.75,21300.0,62.3453,62.427,62.309,62.3998,21300.0
2013-03-28 10:55:00,68.75,68.94,68.75,68.91,21500.0,62.3998,62.5722,62.3998,62.545,21500.0
2013-03-28 11:00:00,68.91,69.05,68.91,69.04,33500.0,62.545,62.6721,62.545,62.663,33500.0
2013-03-28 11:05:00,69.02,69.06,68.99,69.04,47900.0,62.6448,62.6811,62.6176,62.663,47900.0
2013-03-28 11:10:00,69.05,69.07,68.99,69.07,26400.0,62.6721,62.6902,62.6176,62.6902,26400.0
2013-03-28 11:15:00,69.05,69.14,69.01,69.14,33700.0,62.6721,62.7538,62.6358,62.7538,33700.0
2013-03-28 11:20:00,69.15,69.19,69.07,69.11,27900.0,62.7628,62.7991,62.6902,62.7265,27900.0
2013-03-28 11:25:00,69.12,69.37,69.11,69.37,72300.0,62.7356,62.9625,62.7265,62.9625,72300.0
2013-03-28 11:30:00,69.38,69.45,69.35,69.45,34700.0,62.9716,63.0351,62.9444,63.0351,34700.0
2013-03-28 11:35:00,69.42,69.42,69.11,69.12,36200.0,63.0079,63.0079,62.7265,62.7356,36200.0
2013-03-28 11:40:00,69.11,69.13,69.04,69.13,11900.0,62.7265,62.7447,62.663,62.7447,11900.0
2013-03-28 11:45:00,69.15,69.24,69.14,69.24,13100.0,62.7628,62.8445,62.7538,62.8445,13100.0
2013-03-28 11:50:00,69.22,69.32,69.22,69.26,20600.0,62.8264,62.9171,62.8264,62.8627,20600.0
2013-03-28 11:55:00,69.26,69.26,69.23,69.25,18600.0,62.8627,62.8627,62.8354,62.8536,18600.0
2013-03-28 12:00:00,69.24,69.27,69.21,69.25,26000.0,62.8445,62.8717,62.8173,62.8536,26000.0
2013-03-28 12:05:00,69.24,69.27,69.16,69.18,6500.0,62.8445,62.8717,62.7719,62.7901,6500.0
2013-03-28 12:10:00,69.18,69.22,69.11,69.21,10000.0,62.7901,62.8264,62.7265,62.8173,10000.0
2013-03-28 12:15:00,69.21,69.21,69.1,69.14,6300.0,62.8173,62.8173,62.7174,62.7538,6300.0
2013-03-28 12:20:00,69.14,69.14,69.04,69.06,10000.0,62.7538,62.7538,62.663,62.6811,10000.0
2013-03-28 12:25:00,69.05,69.17,69.05,69.17,16800.0,62.6721,62.781,62.6721,62.781,16800.0
2013-03-28 12:30:00,69.17,69.29,69.15,69.18,29700.0,62.781,62.8899,62.7628,62.7901,29700.0
2013-03-28 12:35:00,69.18,69.19,69.07,69.1,20800.0,62.7901,62.7991,62.6902,62.7174,20800.0
2013-03-28 12:40:00,69.11,69.13,69.05,69.05,15400.0,62.7265,62.7447,62.6721,62.6721,15400.0
2013-03-28 12:45:00,69.05,69.13,69.04,69.07,10800.0,62.6721,62.7447,62.663,62.6902,10800.0
2013-03-28 12:50:00,69.08,69.08,68.99,69.0,15800.0,62.6993,62.6993,62.6176,62.6267,15800.0
2013-03-28 12:55:00,69.01,69.13,68.99,69.11,32100.0,62.6358,62.7447,62.6176,62.7265,32100.0
2013-03-28 13:00:00,69.13,69.16,69.08,69.1,24900.0,62.7447,62.7719,62.6993,62.7174,24900.0
2013-03-28 13:05:00,69.1,69.19,69.09,69.13,10900.0,62.7174,62.7991,62.7084,62.7447,10900.0
2013-03-28 13:10:00,69.11,69.11,69.01,69.02,7500.0,62.7265,62.7265,62.6358,62.6448,7500.0
2013-03-28 13:15:00,69.03,69.08,68.97,69.01,25200.0,62.6539,62.6993,62.5995,62.6358,25200.0
2013-03-28 13:20:00,69.0,69.03,68.95,69.0,17000.0,62.6267,62.6539,62.5813,62.6267,17000.0
2013-03-28 13:25:00,69.02,69.02,68.97,69.0,15400.0,62.6448,62.6448,62.5995,62.6267,15400.0
2013-03-28 13:30:00,69.0,69.0,68.85,69.0,23300.0,62.6267,62.6267,62.4905,62.6267,23300.0
2013-03-28 13:35:00,69.0,69.0,68.98,68.99,25100.0,62.6267,62.6267,62.6085,62.6176,25100.0
2013-03-28 13:40:00,68.99,69.01,68.96,68.98,14400.0,62.6176,62.6358,62.5904,62.6085,14400.0
2013-03-28 13:45:00,68.98,69.0,68.96,68.96,13600.0,62.6085,62.6267,62.5904,62.5904,13600.0
2013-03-28 13:50:00,68.96,68.98,68.93,68.98,8500.0,62.5904,62.6085,62.5632,62.6085,8500.0
2013-03-28 13:55:00,68.97,69.0,68.93,69.0,13200.0,62.5995,62.6267,62.5632,62.6267,13200.0
2013-03-28 14:00:00,68.99,69.01,68.94,68.99,18200.0,62.6176,62.6358,62.5722,62.6176,18200.0
2013-03-28 14:05:00,69.0,69.01,68.85,68.85,15300.0,62.6267,62.6358,62.4905,62.4905,15300.0
2013-03-28 14:10:00,68.86,68.9,68.8,68.86,23700.0,62.4996,62.5359,62.4452,62.4996,23700.0
2013-03-28 14:15:00,68.86,68.86,68.79,68.84,6800.0,62.4996,62.4996,62.4361,62.4815,6800.0
2013-03-28 14:20:00,68.85,68.98,68.84,68.88,12800.0,62.4905,62.6085,62.4815,62.5178,12800.0
2013-03-28 14:25:00,68.88,68.9,68.84,68.87,9700.0,62.5178,62.5359,62.4815,62.5087,9700.0
2013-03-28 14:30:00,68.87,68.92,68.86,68.88,6300.0,62.5087,62.5541,62.4996,62.5178,6300.0
2013-03-28 14:35:00,68.87,68.9,68.83,68.87,5100.0,62.5087,62.5359,62.4724,62.5087,5100.0
2013-03-28 14:40:00,68.87,68.95,68.86,68.91,16200.0,62.5087,62.5813,62.4996,62.545,16200.0
2013-03-28 14:45:00,68.9,68.96,68.9,68.96,5400.0,62.5359,62.5904,62.5359,62.5904,5400.0
2013-03-28 14:50:00,68.97,68.97,68.89,68.9,31400.0,62.5995,62.5995,62.5268,62.5359,31400.0
2013-03-28 14:55:00,68.9,68.92,68.87,68.91,22300.0,62.5359,62.5541,62.5087,62.545,22300.0
2013-03-28 15:00:00,68.9,68.92,68.87,68.91,30000.0,62.5359,62.5541,62.5087,62.545,30000.0
2013-03-28 15:05:00,68.9,68.91,68.8,68.8,38300.0,62.5359,62.545,62.4452,62.4452,38300.0
2013-03-28 15:10:00,68.8,68.8,68.73,68.8,20300.0,62.4452,62.4452,62.3816,62.4452,20300.0
2013-03-28 15:15:00,68.8,68.83,68.74,68.75,14500.0,62.4452,62.4724,62.3907,62.3998,14500.0
2013-03-28 15:20:00,68.75,68.87,68.75,68.83,39500.0,62.3998,62.5087,62.3998,62.4724,39500.0
2013-03-28 15:25:00,68.81,68.91,68.8,68.88,40300.0,62.4542,62.545,62.4452,62.5178,40300.0
2013-03-28 15:30:00,68.88,68.89,68.84,68.88,42800.0,62.5178,62.5268,62.4815,62.5178,42800.0
2013-03-28 15:35:00,68.88,68.91,68.85,68.85,35100.0,62.5178,62.545,62.4905,62.4905,35100.0
2013-03-28 15:40:00,68.85,68.86,68.8,68.81,38200.0,62.4905,62.4996,62.4452,62.4542,38200.0
2013-03-28 15:45:00,68.8,68.99,68.8,68.97,53800.0,62.4452,62.6176,62.4452,62.5995,53800.0
2013-03-28 15:50:00,68.98,69.03,68.95,69.02,61400.0,62.6085,62.6539,62.5813,62.6448,61400.0
2013-03-28 15:55:00,69.03,69.14,69.03,69.1,197200.0,62.6539,62.7538,62.6539,62.7174,197200.0
2013-04-01 09:30:00,69.34,69.99,69.21,69.7,86800.0,62.9353,63.5252,62.8173,63.262,86800.0
2013-04-01 09:35:00,69.74,70.11,69.61,69.85,71700.0,63.2983,63.6342,63.1803,63.3982,71700.0
2013-04-01 09:40:00,69.87,70.25,69.84,70.02,38000.0,63.4163,63.7612,63.3891,63.5525,38000.0
2013-04-01 09:45:00,70.03,70.26,70.03,70.09,15900.0,63.5615,63.7703,63.5615,63.616,15900.0
2013-04-01 09:50:00,70.11,70.65,70.09,70.64,44000.0,63.6342,64.1243,63.616,64.1152,44000.0
2013-04-01 09:55:00,70.64,70.64,70.14,70.21,25600.0,64.1152,64.1152,63.6614,63.7249,25600.0
2013-04-01 10:00:00,70.23,70.27,69.83,69.97,34900.0,63.7431,63.7794,63.38,63.5071,34900.0
2013-04-01 10:05:00,69.97,70.0,69.82,69.86,28000.0,63.5071,63.5343,63.3709,63.4072,28000.0
2013-04-01 10:10:00,69.87,69.97,69.76,69.95,21400.0,63.4163,63.5071,63.3165,63.4889,21400.0
2013-04-01 10:15:00,69.95,69.95,69.77,69.84,29400.0,63.4889,63.4889,63.3256,63.3891,29400.0
2013-04-01 10:20:00,69.85,70.07,69.71,70.07,48700.0,63.3982,63.5979,63.2711,63.5979,48700.0
2013-04-01 10:25:00,70.05,70.09,69.84,69.92,130400.0,63.5797,63.616,63.3891,63.4617,130400.0
2013-04-01 10:30:00,69.9,69.91,69.83,69.9,17700.0,63.4436,63.4526,63.38,63.4436,17700.0
2013-04-01 10:35:00,69.9,69.92,69.81,69.82,21400.0,63.4436,63.4617,63.3619,63.3709,21400.0
2013-04-01 10:40:00,69.81,69.86,69.77,69.78,20600.0,63.3619,63.4072,63.3256,63.3346,20600.0
2013-04-01 10:45:00,69.79,69.83,69.56,69.63,21700.0,63.3437,63.38,63.135,63.1985,21700.0
2013-04-01 10:50:00,69.63,69.69,69.6,69.68,22400.0,63.1985,63.253,63.1713,63.2439,22400.0
2013-04-01 10:55:00,69.69,69.84,69.69,69.82,21000.0,63.253,63.3891,63.253,63.3709,21000.0
2013-04-01 11:00:00,69.82,69.84,69.76,69.76,18100.0,63.3709,63.3891,63.3165,63.3165,18100.0
2013-04-01 11:05:00,69.76,69.81,69.72,69.72,22500.0,63.3165,63.3619,63.2802,63.2802,22500.0
2013-04-01 11:10:00,69.73,69.81,69.73,69.78,13400.0,63.2893,63.3619,63.2893,63.3346,13400.0
2013-04-01 11:15:00,69.8,69.9,69.75,69.83,26300.0,63.3528,63.4436,63.3074,63.38,26300.0
2013-04-01 11:20:00,69.82,69.82,69.7,69.71,27200.0,63.3709,63.3709,63.262,63.2711,27200.0
2013-04-01 11:25:00,69.73,69.76,69.65,69.7,11200.0,63.2893,63.3165,63.2166,63.262,11200.0
2013-04-01 11:30:00,69.7,69.77,69.7,69.7,31300.0,63.262,63.3256,63.262,63.262,31300.0
2013-04-01 11:35:00,69.7,69.71,69.6,69.62,13600.0,63.262,63.2711,63.1713,63.1894,13600.0
2013-04-01 11:40:00,69.63,69.68,69.62,69.62,9000.0,63.1985,63.2439,63.1894,63.1894,9000.0
2013-04-01 11:45:00,69.63,69.77,69.56,69.73,21100.0,63.1985,63.3256,63.135,63.2893,21100.0
2013-04-01 11:50:00,69.74,69.75,69.65,69.7,12800.0,63.2983,63.3074,63.2166,63.262,12800.0
2013-04-01 11:55:00,69.68,69.68,69.5,69.5,13300.0,63.2439,63.2439,63.0805,63.0805,13300.0
2013-04-01 12:00:00,69.5,69.5,69.38,69.45,11700.0,63.0805,63.0805,62.9716,63.0351,11700.0
2013-04-01 12:05:00,69.45,69.48,69.36,69.4,15100.0,63.0351,63.0623,62.9534,62.9897,15100.0
2013-04-01 12:10:00,69.43,69.5,69.39,69.42,18500.0,63.017,63.0805,62.9807,63.0079,18500.0
2013-04-01 12:15:00,69.43,69.46,69.37,69.39,11500.0,63.017,63.0442,62.9625,62.9807,11500.0
2013-04-01 12:20:00,69.39,69.46,69.33,69.33,12000.0,62.9807,63.0442,62.9262,62.9262,12000.0
2013-04-01 12:25:00,69.33,69.43,69.22,69.23,15000.0,62.9262,63.017,62.8264,62.8354,15000.0
2013-04-01 12:30:00,69.24,69.24,69.06,69.15,26700.0,62.8445,62.8445,62.6811,62.7628,26700.0
2013-04-01 12:35:00,69.14,69.26,69.14,69.22,13900.0,62.7538,62.8627,62.7538,62.8264,13900.0
2013-04-01 12:40:00,69.24,69.27,69.22,69.22,107300.0,62.8445,62.8717,62.8264,62.8264,107300.0
2013-04-01 12:45:00,69.22,69.45,69.22,69.45,15400.0,62.8264,63.0351,62.8264,63.0351,15400.0
2013-04-01 12:50:00,69.44,69.64,69.44,69.61,37200.0,63.026,63.2076,63.026,63.1803,37200.0
2013-04-01 12:55:00,69.6,69.6,69.54,69.58,14500.0,63.1713,63.1713,63.1168,63.1531,14500.0
2013-04-01 13:00:00,69.58,69.67,69.54,69.62,18900.0,63.1531,63.2348,63.1168,63.1894,18900.0
2013-04-01 13:05:00,69.61,69.76,69.6,69.72,79300.0,63.1803,63.3165,63.1713,63.2802,79300.0
2013-04-01 13:10:00,69.72,69.91,69.72,69.89,68600.0,63.2802,63.4526,63.2802,63.4345,68600.0
2013-04-01 13:15:00,69.88,70.05,69.88,70.0,21700.0,63.4254,63.5797,63.4254,63.5343,21700.0
2013-04-01 13:20:00,70.01,70.09,69.92,70.03,44600.0,63.5434,63.616,63.4617,63.5615,44600.0
2013-04-01 13:25:00,70.02,70.05,69.99,70.03,10800.0,63.5525,63.5797,63.5252,63.5615,10800.0
2013-04-01 13:30:00,70.01,70.04,69.99,70.0,8800.0,63.5434,63.5706,63.5252,63.5343,8800.0
2013-04-01 13:35:00,70.0,70.07,69.99,70.07,8300.0,63.5343,63.5979,63.5252,63.5979,8300.0
2013-04-01 13:40:00,70.06,70.17,69.99,70.0,25100.0,63.5888,63.6886,63.5252,63.5343,25100.0
2013-04-01 13:45:00,70.0,70.1,70.0,70.1,16900.0,63.5343,63.6251,63.5343,63.6251,16900.0
2013-04-01 13:50:00,70.09,70.11,70.08,70.11,14100.0,63.616,63.6342,63.6069,63.6342,14100.0
2013-04-01 13:55:00,70.11,70.15,70.1,70.13,7100.0,63.6342,63.6705,63.6251,63.6523,7100.0
2013-04-01 14:00:00,70.15,70.21,70.13,70.15,22800.0,63.6705,63.7249,63.6523,63.6705,22800.0
2013-04-01 14:05:00,70.15,70.17,70.14,70.16,11700.0,63.6705,63.6886,63.6614,63.6795,11700.0
2013-04-01 14:10:00,70.15,70.19,70.13,70.19,26800.0,63.6705,63.7068,63.6523,63.7068,26800.0
2013-04-01 14:15:00,70.18,70.19,70.14,70.16,25300.0,63.6977,63.7068,63.6614,63.6795,25300.0
2013-04-01 14:20:00,70.14,70.18,70.02,70.06,16900.0,63.6614,63.6977,63.5525,63.5888,16900.0
2013-04-01 14:25:00,70.06,70.2,70.05,70.15,34700.0,63.5888,63.7158,63.5797,63.6705,34700.0
2013-04-01 14:30:00,70.15,70.18,70.1,70.14,26400.0,63.6705,63.6977,63.6251,63.6614,26400.0
2013-04-01 14:35:00,70.14,70.2,70.13,70.15,35500.0,63.6614,63.7158,63.6523,63.6705,35500.0
2013-04-01 14:40:00,70.16,70.23,70.16,70.22,16800.0,63.6795,63.7431,63.6795,63.734,16800.0
2013-04-01 14:45:00,70.23,70.4,70.23,70.4,16200.0,63.7431,63.8974,63.7431,63.8974,16200.0
2013-04-01 14:50:00,70.41,70.53,70.38,70.42,39100.0,63.9064,64.0154,63.8792,63.9155,39100.0
2013-04-01 14:55:00,70.42,70.46,70.41,70.42,22400.0,63.9155,63.9518,63.9064,63.9155,22400.0
2013-04-01 15:00:00,70.42,70.56,70.42,70.5,28700.0,63.9155,64.0426,63.9155,63.9881,28700.0
2013-04-01 15:05:00,70.51,70.53,70.48,70.51,29400.0,63.9972,64.0154,63.97,63.9972,29400.0
2013-04-01 15:10:00,70.52,70.53,70.44,70.45,81900.0,64.0063,64.0154,63.9337,63.9428,81900.0
2013-04-01 15:15:00,70.45,70.45,70.29,70.33,61100.0,63.9428,63.9428,63.7975,63.8338,61100.0
2013-04-01 15:20:00,70.33,70.37,70.29,70.34,38500.0,63.8338,63.8701,63.7975,63.8429,38500.0
2013-04-01 15:25:00,70.33,70.49,70.29,70.48,51000.0,63.8338,63.9791,63.7975,63.97,51000.0
2013-04-01 15:30:00,70.47,70.49,70.33,70.35,45900.0,63.9609,63.9791,63.8338,63.852,45900.0
2013-04-01 15:35:00,70.35,70.45,70.34,70.45,65600.0,63.852,63.9428,63.8429,63.9428,65600.0
2013-04-01 15:40:00,70.44,73.43,70.36,73.38,470000.0,63.9337,66.6475,63.8611,66.6021,470000.0
2013-04-01 15:45:00,73.33,75.57,72.92,75.55,1300400.0,66.5567,68.5898,66.1846,68.5717,1300400.0
2013-04-01 15:50:00,75.6,75.67,74.78,75.13,1183900.0,68.6171,68.6806,67.8728,68.1905,1183900.0
2013-04-01 15:55:00,75.13,75.39,74.75,75.0,1099700.0,68.1905,68.4265,67.8456,68.0725,1099700.0
2013-04-02 09:30:00,82.45,82.5,81.11,81.18,924500.0,74.8344,74.8797,73.6181,73.6817,924500.0
2013-04-02 09:35:00,81.18,82.08,81.18,81.94,461400.0,73.6817,74.4985,73.6817,74.3715,461400.0
2013-04-02 09:40:00,81.92,82.17,81.61,81.83,547100.0,74.3533,74.5802,74.0719,74.2716,547100.0
2013-04-02 09:45:00,81.85,81.95,81.5,81.5,337300.0,74.2898,74.3805,73.9721,73.9721,337300.0
2013-04-02 09:50:00,81.51,81.51,80.35,80.39,505700.0,73.9812,73.9812,72.9283,72.9646,505700.0
2013-04-02 09:55:00,80.39,81.24,80.39,81.24,325700.0,72.9646,73.7361,72.9646,73.7361,325700.0
2013-04-02 10:00:00,81.15,81.87,81.0,81.82,308500.0,73.6544,74.3079,73.5183,74.2625,308500.0
2013-04-02 10:05:00,81.83,81.85,81.5,81.51,247100.0,74.2716,74.2898,73.9721,73.9812,247100.0
2013-04-02 10:10:00,81.52,81.53,81.06,81.13,248100.0,73.9903,73.9993,73.5727,73.6363,248100.0
2013-04-02 10:15:00,81.19,81.8,81.16,81.76,166100.0,73.6907,74.2444,73.6635,74.2081,166100.0
2013-04-02 10:20:00,81.76,81.89,81.53,81.53,116700.0,74.2081,74.3261,73.9993,73.9993,116700.0
2013-04-02 10:25:00,81.52,81.52,80.85,81.11,173700.0,73.9903,73.9903,73.3821,73.6181,173700.0
2013-04-02 10:30:00,81.19,81.29,80.87,80.92,152200.0,73.6907,73.7815,73.4003,73.4457,152200.0
2013-04-02 10:35:00,80.92,81.3,80.9,80.95,128300.0,73.4457,73.7906,73.4275,73.4729,128300.0
2013-04-02 10:40:00,80.95,81.03,80.67,80.85,184200.0,73.4729,73.5455,73.2188,73.3821,184200.0
2013-04-02 10:45:00,80.84,80.89,80.5,80.67,134200.0,73.3731,73.4184,73.0645,73.2188,134200.0
2013-04-02 10:50:00,80.66,81.24,80.66,80.82,116600.0,73.2097,73.7361,73.2097,73.3549,116600.0
2013-04-02 10:55:00,80.82,80.91,80.5,80.65,124700.0,73.3549,73.4366,73.0645,73.2006,124700.0
2013-04-02 11:00:00,80.65,80.68,80.4,80.64,78300.0,73.2006,73.2278,72.9737,73.1915,78300.0
2013-04-02 11:05:00,80.66,80.97,80.59,80.59,83600.0,73.2097,73.4911,73.1462,73.1462,83600.0
2013-04-02 11:10:00,80.6,81.2,80.5,81.15,140200.0,73.1552,73.6998,73.0645,73.6544,140200.0
2013-04-02 11:15:00,81.16,81.19,80.78,81.12,148100.0,73.6635,73.6907,73.3186,73.6272,148100.0
2013-04-02 11:20:00,81.14,81.22,80.54,80.65,79400.0,73.6454,73.718,73.1008,73.2006,79400.0
2013-04-02 11:25:00,80.63,80.7,80.26,80.28,176200.0,73.1825,73.246,72.8466,72.8648,176200.0
2013-04-02 11:30:00,80.26,80.44,80.05,80.3,158500.0,72.8466,73.01,72.656,72.8829,158500.0
2013-04-02 11:35:00,80.27,80.49,80.24,80.27,82500.0,72.8557,73.0554,72.8285,72.8557,82500.0
2013-04-02 11:40:00,80.28,80.33,80.0,80.03,228500.0,72.8648,72.9102,72.6106,72.6379,228500.0
2013-04-02 11:45:00,80.03,80.26,80.01,80.23,86100.0,72.6379,72.8466,72.6197,72.8194,86100.0
2013-04-02 11:50:00,80.23,80.25,80.01,80.1,64200.0,72.8194,72.8376,72.6197,72.7014,64200.0
2013-04-02 11:55:00,80.09,80.18,79.85,80.1,167800.0,72.6923,72.774,72.4745,72.7014,167800.0
2013-04-02 12:00:00,80.09,80.57,80.0,80.54,121600.0,72.6923,73.128,72.6106,73.1008,121600.0
2013-04-02 12:05:00,80.51,80.65,80.32,80.62,64500.0,73.0735,73.2006,72.9011,73.1734,64500.0
2013-04-02 12:10:00,80.62,80.63,80.4,80.56,50100.0,73.1734,73.1825,72.9737,73.1189,50100.0
2013-04-02 12:15:00,80.59,80.62,80.24,80.31,62700.0,73.1462,73.1734,72.8285,72.892,62700.0
2013-04-02 12:20:00,80.29,80.49,80.21,80.21,35600.0,72.8739,73.0554,72.8013,72.8013,35600.0
2013-04-02 12:25:00,80.2,80.31,80.07,80.11,72100.0,72.7922,72.892,72.6742,72.7105,72100.0
2013-04-02 12:30:00,80.12,80.32,80.12,80.15,40400.0,72.7196,72.9011,72.7196,72.7468,40400.0
2013-04-02 12:35:00,80.15,80.19,80.05,80.12,66700.0,72.7468,72.7831,72.656,72.7196,66700.0
2013-04-02 12:40:00,80.12,80.14,80.0,80.05,76000.0,72.7196,72.7377,72.6106,72.656,76000.0
2013-04-02 12:45:00,80.05,80.23,80.0,80.14,54600.0,72.656,72.8194,72.6106,72.7377,54600.0
2013-04-02 12:50:00,80.12,80.25,80.1,80.18,24100.0,72.7196,72.8376,72.7014,72.774,24100.0
2013-04-02 12:55:00,80.19,80.19,80.13,80.17,30200.0,72.7831,72.7831,72.7286,72.7649,30200.0
2013-04-02 13:00:00,80.15,80.58,80.15,80.4,68800.0,72.7468,73.1371,72.7468,72.9737,68800.0
2013-04-02 13:05:00,80.35,80.36,80.23,80.36,33700.0,72.9283,72.9374,72.8194,72.9374,33700.0
2013-04-02 13:10:00,80.35,80.38,80.0,80.03,52700.0,72.9283,72.9556,72.6106,72.6379,52700.0
2013-04-02 13:15:00,80.0,80.1,80.0,80.02,46900.0,72.6106,72.7014,72.6106,72.6288,46900.0
2013-04-02 13:20:00,80.02,80.18,79.9,80.15,115400.0,72.6288,72.774,72.5199,72.7468,115400.0
2013-04-02 13:25:00,80.15,80.15,79.85,80.12,50700.0,72.7468,72.7468,72.4745,72.7196,50700.0
2013-04-02 13:30:00,80.03,80.3,80.0,80.14,38300.0,72.6379,72.8829,72.6106,72.7377,38300.0
2013-04-02 13:35:00,80.15,80.16,79.95,80.0,36700.0,72.7468,72.7559,72.5653,72.6106,36700.0
2013-04-02 13:40:00,80.01,80.08,79.96,80.01,27900.0,72.6197,72.6833,72.5743,72.6197,27900.0
2013-04-02 13:45:00,79.99,80.1,79.76,79.83,100800.0,72.6016,72.7014,72.3928,72.4564,100800.0
2013-04-02 13:50:00,79.82,79.94,79.5,79.7,272800.0,72.4473,72.5562,72.1568,72.3384,272800.0
2013-04-02 13:55:00,79.72,79.93,79.72,79.92,62400.0,72.3565,72.5471,72.3565,72.538,62400.0
2013-04-02 14:00:00,79.92,80.23,79.82,79.83,101200.0,72.538,72.8194,72.4473,72.4564,101200.0
2013-04-02 14:05:00,79.84,79.9,79.78,79.79,56400.0,72.4654,72.5199,72.411,72.42,56400.0
2013-04-02 14:10:00,79.78,80.03,79.75,80.03,71600.0,72.411,72.6379,72.3837,72.6379,71600.0
2013-04-02 14:15:00,80.03,80.05,79.92,79.97,32800.0,72.6379,72.656,72.538,72.5834,32800.0
2013-04-02 14:20:00,79.96,80.03,79.85,79.89,37300.0,72.5743,72.6379,72.4745,72.5108,37300.0
2013-04-02 14:25:00,79.91,79.91,79.74,79.83,31900.0,72.529,72.529,72.3747,72.4564,31900.0
2013-04-02 14:30:00,79.86,79.86,79.72,79.77,56600.0,72.4836,72.4836,72.3565,72.4019,56600.0
2013-04-02 14:35:00,79.75,79.89,79.71,79.76,45700.0,72.3837,72.5108,72.3474,72.3928,45700.0
2013-04-02 14:40:00,79.76,79.93,79.67,79.93,121600.0,72.3928,72.5471,72.3111,72.5471,121600.0
2013-04-02 14:45:00,79.93,79.93,79.71,79.72,52200.0,72.5471,72.5471,72.3474,72.3565,52200.0
2013-04-02 14:50:00,79.72,79.72,79.54,79.59,67900.0,72.3565,72.3565,72.1931,72.2385,67900.0
2013-04-02 14:55:00,79.57,79.77,79.57,79.64,49200.0,72.2204,72.4019,72.2204,72.2839,49200.0
2013-04-02 15:00:00,79.65,79.71,79.56,79.59,41600.0,72.293,72.3474,72.2113,72.2385,41600.0
2013-04-02 15:05:00,79.59,79.7,79.57,79.59,38300.0,72.2385,72.3384,72.2204,72.2385,38300.0
2013-04-02 15:10:00,79.58,79.64,79.45,79.53,58500.0,72.2294,72.2839,72.1115,72.1841,58500.0
2013-04-02 15:15:00,79.53,79.55,79.34,79.42,125200.0,72.1841,72.2022,72.0116,72.0842,125200.0
2013-04-02 15:20:00,79.41,79.43,79.14,79.28,107200.0,72.0751,72.0933,71.8301,71.9572,107200.0
2013-04-02 15:25:00,79.27,79.35,79.08,79.1,92800.0,71.9481,72.0207,71.7756,71.7938,92800.0
2013-04-02 15:30:00,79.11,79.15,78.88,78.89,149700.0,71.8029,71.8392,71.5941,71.6032,149700.0
2013-04-02 15:35:00,78.89,79.16,78.85,78.94,129700.0,71.6032,71.8482,71.5669,71.6486,129700.0
2013-04-02 15:40:00,78.95,79.15,78.77,78.85,199600.0,71.6576,71.8392,71.4943,71.5669,199600.0
2013-04-02 15:45:00,78.84,79.01,78.66,78.95,218900.0,71.5578,71.7121,71.3944,71.6576,218900.0
2013-04-02 15:50:00,78.94,79.23,78.94,79.22,185500.0,71.6486,71.9118,71.6486,71.9027,185500.0
2013-04-02 15:55:00,79.21,79.22,78.98,79.12,238600.0,71.8936,71.9027,71.6849,71.8119,238600.0
2013-04-03 09:30:00,79.18,79.54,78.83,79.05,92900.0,71.8664,72.1931,71.5487,71.7484,92900.0
2013-04-03 09:35:00,79.18,79.61,78.91,79.23,51800.0,71.8664,72.2567,71.6213,71.9118,51800.0
2013-04-03 09:40:00,79.24,79.43,79.15,79.21,42400.0,71.9208,72.0933,71.8392,71.8936,42400.0
2013-04-03 09:45:00,79.2,80.06,79.19,79.85,109700.0,71.8845,72.6651,71.8755,72.4745,109700.0
2013-04-03 09:50:00,79.85,80.61,79.81,80.24,144000.0,72.4745,73.1643,72.4382,72.8285,144000.0
2013-04-03 09:55:00,80.23,80.86,80.09,80.84,112100.0,72.8194,73.3912,72.6923,73.3731,112100.0
2013-04-03 10:00:00,80.8,80.86,80.62,80.73,113100.0,73.3368,73.3912,73.1734,73.2732,113100.0
2013-04-03 10:05:00,80.75,80.77,80.43,80.57,85200.0,73.2914,73.3095,73.0009,73.128,85200.0
2013-04-03 10:10:00,80.56,80.9,80.56,80.9,82100.0,73.1189,73.4275,73.1189,73.4275,82100.0
2013-04-03 10:15:00,80.92,81.16,80.87,81.12,107200.0,73.4457,73.6635,73.4003,73.6272,107200.0
2013-04-03 10:20:00,81.12,81.19,80.91,81.19,72100.0,73.6272,73.6907,73.4366,73.6907,72100.0
2013-04-03 10:25:00,81.19,81.41,81.19,81.38,78900.0,73.6907,73.8904,73.6907,73.8632,78900.0
2013-04-03 10:30:00,81.39,81.41,81.11,81.11,70200.0,73.8723,73.8904,73.6181,73.6181,70200.0
2013-04-03 10:35:00,81.06,81.25,80.84,81.25,83600.0,73.5727,73.7452,73.3731,73.7452,83600.0
2013-04-03 10:40:00,81.25,81.33,80.86,80.87,54300.0,73.7452,73.8178,73.3912,73.4003,54300.0
2013-04-03 10:45:00,80.85,81.16,80.84,81.11,55700.0,73.3821,73.6635,73.3731,73.6181,55700.0
2013-04-03 10:50:00,81.11,81.18,81.02,81.05,39500.0,73.6181,73.6817,73.5364,73.5637,39500.0
2013-04-03 10:55:00,81.07,81.07,80.66,80.79,44900.0,73.5818,73.5818,73.2097,73.3277,44900.0
2013-04-03 11:00:00,80.78,80.87,80.66,80.82,38600.0,73.3186,73.4003,73.2097,73.3549,38600.0
2013-04-03 11:05:00,80.83,80.83,80.7,80.73,27900.0,73.364,73.364,73.246,73.2732,27900.0
2013-04-03 11:10:00,80.7,80.83,80.68,80.77,27500.0,73.246,73.364,73.2278,73.3095,27500.0
2013-04-03 11:15:00,80.76,80.87,80.75,80.85,29100.0,73.3005,73.4003,73.2914,73.3821,29100.0
2013-04-03 11:20:00,80.87,80.98,80.87,80.9,31800.0,73.4003,73.5001,73.4003,73.4275,31800.0
2013-04-03 11:25:00,80.9,80.9,80.37,80.43,39400.0,73.4275,73.4275,72.9465,73.0009,39400.0
2013-04-03 11:30:00,80.43,80.47,80.21,80.21,31300.0,73.0009,73.0372,72.8013,72.8013,31300.0
2013-04-03 11:35:00,80.22,80.32,80.2,80.25,24500.0,72.8103,72.9011,72.7922,72.8376,24500.0
2013-04-03 11:40:00,80.25,80.39,80.22,80.23,20100.0,72.8376,72.9646,72.8103,72.8194,20100.0
2013-04-03 11:45:00,80.24,80.24,79.9,79.99,66900.0,72.8285,72.8285,72.5199,72.6016,66900.0
2013-04-03 11:50:00,79.99,80.05,79.71,79.97,56300.0,72.6016,72.656,72.3474,72.5834,56300.0
2013-04-03 11:55:00,79.97,80.14,79.76,79.76,29000.0,72.5834,72.7377,72.3928,72.3928,29000.0
2013-04-03 12:00:00,79.73,79.77,79.5,79.57,54800.0,72.3656,72.4019,72.1568,72.2204,54800.0
2013-04-03 12:05:00,79.56,79.75,79.55,79.61,28800.0,72.2113,72.3837,72.2022,72.2567,28800.0
2013-04-03 12:10:00,79.63,79.69,79.52,79.55,43900.0,72.2748,72.3293,72.175,72.2022,43900.0
2013-04-03 12:15:00,79.53,79.57,79.42,79.47,38900.0,72.1841,72.2204,72.0842,72.1296,38900.0
2013-04-03 12:20:00,79.45,79.45,79.37,79.38,28700.0,72.1115,72.1115,72.0388,72.0479,28700.0
2013-04-03 12:25:00,79.37,79.4,79.25,79.39,40400.0,72.0388,72.0661,71.9299,72.057,40400.0
2013-04-03 12:30:00,79.38,79.75,79.38,79.68,28700.0,72.0479,72.3837,72.0479,72.3202,28700.0
2013-04-03 12:35:00,79.69,79.76,79.54,79.61,28100.0,72.3293,72.3928,72.1931,72.2567,28100.0
2013-04-03 12:40:00,79.58,79.59,79.22,79.29,52100.0,72.2294,72.2385,71.9027,71.9662,52100.0
2013-04-03 12:45:00,79.31,79.46,79.15,79.16,52500.0,71.9844,72.1205,71.8392,71.8482,52500.0
2013-04-03 12:50:00,79.17,79.27,79.12,79.16,41400.0,71.8573,71.9481,71.8119,71.8482,41400.0
2013-04-03 12:55:00,79.17,79.29,79.03,79.03,30900.0,71.8573,71.9662,71.7302,71.7302,30900.0
2013-04-03 13:00:00,79.03,79.24,78.99,79.09,22600.0,71.7302,71.9208,71.6939,71.7847,22600.0
2013-04-03 13:05:00,79.09,79.26,79.03,79.18,22400.0,71.7847,71.939,71.7302,71.8664,22400.0
2013-04-03 13:10:00,79.18,79.3,79.1,79.24,44000.0,71.8664,71.9753,71.7938,71.9208,44000.0
2013-04-03 13:15:00,79.26,79.58,79.23,79.58,32500.0,71.939,72.2294,71.9118,72.2294,32500.0
2013-04-03 13:20:00,79.58,79.58,79.48,79.53,28400.0,72.2294,72.2294,72.1387,72.1841,28400.0
2013-04-03 13:25:00,79.53,79.56,79.44,79.53,17000.0,72.1841,72.2113,72.1024,72.1841,17000.0
2013-04-03 13:30:00,79.54,79.54,79.31,79.32,18100.0,72.1931,72.1931,71.9844,71.9935,18100.0
2013-04-03 13:35:00,79.33,79.33,79.24,79.24,18000.0,72.0025,72.0025,71.9208,71.9208,18000.0
2013-04-03 13:40:00,79.22,79.53,79.22,79.53,33900.0,71.9027,72.1841,71.9027,72.1841,33900.0
2013-04-03 13:45:00,79.5,79.56,79.45,79.54,32700.0,72.1568,72.2113,72.1115,72.1931,32700.0
2013-04-03 13:50:00,79.54,79.64,79.42,79.49,60400.0,72.1931,72.2839,72.0842,72.1478,60400.0
2013-04-03 13:55:00,79.48,79.6,79.38,79.46,19900.0,72.1387,72.2476,72.0479,72.1205,19900.0
2013-04-03 14:00:00,79.43,79.53,79.36,79.48,19600.0,72.0933,72.1841,72.0298,72.1387,19600.0
2013-04-03 14:05:00,79.48,79.67,79.46,79.67,27800.0,72.1387,72.3111,72.1205,72.3111,27800.0
2013-04-03 14:10:00,79.67,79.75,79.57,79.69,42200.0,72.3111,72.3837,72.2204,72.3293,42200.0
2013-04-03 14:15:00,79.69,79.76,79.64,79.76,17600.0,72.3293,72.3928,72.2839,72.3928,17600.0
2013-04-03 14:20:00,79.76,79.97,79.74,79.97,58400.0,72.3928,72.5834,72.3747,72.5834,58400.0
2013-04-03 14:25:00,79.97,80.07,79.93,79.97,25800.0,72.5834,72.6742,72.5471,72.5834,25800.0
2013-04-03 14:30:00,79.97,80.12,79.93,79.94,38300.0,72.5834,72.7196,72.5471,72.5562,38300.0
2013-04-03 14:35:00,79.94,79.97,79.9,79.91,17000.0,72.5562,72.5834,72.5199,72.529,17000.0
2013-04-03 14:40:00,79.93,80.09,79.92,80.05,31500.0,72.5471,72.6923,72.538,72.656,31500.0
2013-04-03 14:45:00,80.05,80.28,80.01,80.24,48800.0,72.656,72.8648,72.6197,72.8285,48800.0
2013-04-03 14:50:00,80.25,80.32,80.22,80.27,53800.0,72.8376,72.9011,72.8103,72.8557,53800.0
2013-04-03 14:55:00,80.27,80.28,80.15,80.19,27600.0,72.8557,72.8648,72.7468,72.7831,27600.0
2013-04-03 15:00:00,80.19,80.2,80.07,80.08,27200.0,72.7831,72.7922,72.6742,72.6833,27200.0
2013-04-03 15:05:00,80.05,80.31,80.05,80.27,42800.0,72.656,72.892,72.656,72.8557,42800.0
2013-04-03 15:10:00,80.28,80.45,80.23,80.43,37000.0,72.8648,73.0191,72.8194,73.0009,37000.0
2013-04-03 15:15:00,80.42,80.48,80.38,80.43,46100.0,72.9919,73.0463,72.9556,73.0009,46100.0
2013-04-03 15:20:00,80.42,80.43,80.31,80.34,55900.0,72.9919,73.0009,72.892,72.9192,55900.0
2013-04-03 15:25:00,80.34,80.47,80.31,80.44,46000.0,72.9192,73.0372,72.892,73.01,46000.0
2013-04-03 15:30:00,80.41,80.42,80.06,80.11,71300.0,72.9828,72.9919,72.6651,72.7105,71300.0
2013-04-03 15:35:00,80.12,80.12,79.83,79.85,48300.0,72.7196,72.7196,72.4564,72.4745,48300.0
2013-04-03 15:40:00,79.85,79.99,79.71,79.95,67100.0,72.4745,72.6016,72.3474,72.5653,67100.0
2013-04-03 15:45:00,79.94,80.0,79.85,79.91,79800.0,72.5562,72.6106,72.4745,72.529,79800.0
2013-04-03 15:50:00,79.9,80.03,79.86,79.92,84200.0,72.5199,72.6379,72.4836,72.538,84200.0
2013-04-03 15:55:00,79.9,79.98,79.81,79.82,158300.0,72.5199,72.5925,72.4382,72.4473,158300.0
2013-04-04 09:30:00,79.82,79.82,79.33,79.7,45400.0,72.4473,72.4473,72.0025,72.3384,45400.0
2013-04-04 09:35:00,79.7,80.0,79.45,79.98,30700.0,72.3384,72.6106,72.1115,72.5925,30700.0
2013-04-04 09:40:00,79.98,80.48,79.96,80.39,32400.0,72.5925,73.0463,72.5743,72.9646,32400.0
2013-04-04 09:45:00,80.5,80.58,80.3,80.31,30600.0,73.0645,73.1371,72.8829,72.892,30600.0
2013-04-04 09:50:00,80.32,80.93,80.26,80.9,79900.0,72.9011,73.4547,72.8466,73.4275,79900.0
2013-04-04 09:55:00,80.92,80.94,80.58,80.62,26400.0,73.4457,73.4638,73.1371,73.1734,26400.0
2013-04-04 10:00:00,80.57,81.02,80.47,81.02,45400.0,73.128,73.5364,73.0372,73.5364,45400.0
2013-04-04 10:05:00,81.02,81.28,81.0,81.19,97600.0,73.5364,73.7724,73.5183,73.6907,97600.0
2013-04-04 10:10:00,81.19,81.2,81.05,81.15,50800.0,73.6907,73.6998,73.5637,73.6544,50800.0
2013-04-04 10:15:00,81.15,81.19,80.97,81.07,42200.0,73.6544,73.6907,73.4911,73.5818,42200.0
2013-04-04 10:20:00,81.07,81.1,80.8,80.94,28400.0,73.5818,73.609,73.3368,73.4638,28400.0
2013-04-04 10:25:00,80.92,80.92,80.46,80.61,31800.0,73.4457,73.4457,73.0282,73.1643,31800.0
2013-04-04 10:30:00,80.62,80.96,80.6,80.94,38800.0,73.1734,73.482,73.1552,73.4638,38800.0
2013-04-04 10:35:00,80.94,80.96,80.66,80.76,31500.0,73.4638,73.482,73.2097,73.3005,31500.0
2013-04-04 10:40:00,80.71,80.9,80.7,80.73,25400.0,73.2551,73.4275,73.246,73.2732,25400.0
2013-04-04 10:45:00,80.76,80.84,80.58,80.64,29700.0,73.3005,73.3731,73.1371,73.1915,29700.0
2013-04-04 10:50:00,80.67,80.93,80.66,80.79,18700.0,73.2188,73.4547,73.2097,73.3277,18700.0
2013-04-04 10:55:00,80.76,80.76,80.47,80.48,27900.0,73.3005,73.3005,73.0372,73.0463,27900.0
2013-04-04 11:00:00,80.48,80.52,80.28,80.5,46000.0,73.0463,73.0826,72.8648,73.0645,46000.0
2013-04-04 11:05:00,80.52,80.55,80.22,80.4,41100.0,73.0826,73.1098,72.8103,72.9737,41100.0
2013-04-04 11:10:00,80.41,80.43,80.25,80.25,62800.0,72.9828,73.0009,72.8376,72.8376,62800.0
2013-04-04 11:15:00,80.26,80.42,80.1,80.12,47100.0,72.8466,72.9919,72.7014,72.7196,47100.0
2013-04-04 11:20:00,80.11,80.36,80.08,80.21,29800.0,72.7105,72.9374,72.6833,72.8013,29800.0
2013-04-04 11:25:00,80.2,80.21,80.06,80.07,20100.0,72.7922,72.8013,72.6651,72.6742,20100.0
2013-04-04 11:30:00,80.06,80.06,79.82,79.92,44700.0,72.6651,72.6651,72.4473,72.538,44700.0
2013-04-04 11:35:00,79.92,79.97,79.83,79.84,15600.0,72.538,72.5834,72.4564,72.4654,15600.0
2013-04-04 11:40:00,79.83,79.86,79.66,79.66,28400.0,72.4564,72.4836,72.3021,72.3021,28400.0
2013-04-04 11:45:00,79.65,79.73,79.54,79.56,26000.0,72.293,72.3656,72.1931,72.2113,26000.0
2013-04-04 11:50:00,79.57,79.57,79.35,79.47,32800.0,72.2204,72.2204,72.0207,72.1296,32800.0
2013-04-04 11:55:00,79.46,79.67,79.41,79.49,24000.0,72.1205,72.3111,72.0751,72.1478,24000.0
2013-04-04 12:00:00,79.49,79.54,79.45,79.48,45300.0,72.1478,72.1931,72.1115,72.1387,45300.0
2013-04-04 12:05:00,79.48,79.71,79.44,79.55,77400.0,72.1387,72.3474,72.1024,72.2022,77400.0
2013-04-04 12:10:00,79.55,79.98,79.47,79.64,111800.0,72.2022,72.5925,72.1296,72.2839,111800.0
2013-04-04 12:15:00,79.64,79.89,79.61,79.76,23200.0,72.2839,72.5108,72.2567,72.3928,23200.0
2013-04-04 12:20:00,79.77,79.83,79.59,79.59,20800.0,72.4019,72.4564,72.2385,72.2385,20800.0
2013-04-04 12:25:00,79.59,79.72,79.59,79.63,28900.0,72.2385,72.3565,72.2385,72.2748,28900.0
2013-04-04 12:30:00,79.63,79.71,79.6,79.71,35300.0,72.2748,72.3474,72.2476,72.3474,35300.0
2013-04-04 12:35:00,79.72,79.8,79.63,79.66,45700.0,72.3565,72.4291,72.2748,72.3021,45700.0
2013-04-04 12:40:00,79.68,79.72,79.59,79.62,25300.0,72.3202,72.3565,72.2385,72.2657,25300.0
2013-04-04 12:45:00,79.62,79.66,79.51,79.62,20300.0,72.2657,72.3021,72.1659,72.2657,20300.0
2013-04-04 12:50:00,79.59,79.59,79.4,79.5,55100.0,72.2385,72.2385,72.0661,72.1568,55100.0
2013-04-04 12:55:00,79.51,79.54,79.38,79.44,48800.0,72.1659,72.1931,72.0479,72.1024,48800.0
2013-04-04 13:00:00,79.41,79.44,79.05,79.12,59400.0,72.0751,72.1024,71.7484,71.8119,59400.0
2013-04-04 13:05:00,79.12,79.2,79.02,79.03,56200.0,71.8119,71.8845,71.7212,71.7302,56200.0
2013-04-04 13:10:00,79.02,79.19,79.02,79.12,39300.0,71.7212,71.8755,71.7212,71.8119,39300.0
2013-04-04 13:15:00,79.12,79.17,79.06,79.16,57600.0,71.8119,71.8573,71.7575,71.8482,57600.0
2013-04-04 13:20:00,79.17,79.28,79.16,79.22,21300.0,71.8573,71.9572,71.8482,71.9027,21300.0
2013-04-04 13:25:00,79.22,79.43,79.22,79.43,24100.0,71.9027,72.0933,71.9027,72.0933,24100.0
2013-04-04 13:30:00,79.43,79.47,79.31,79.41,20000.0,72.0933,72.1296,71.9844,72.0751,20000.0
2013-04-04 13:35:00,79.41,79.49,79.4,79.43,14100.0,72.0751,72.1478,72.0661,72.0933,14100.0
2013-04-04 13:40:00,79.45,79.76,79.42,79.7,54600.0,72.1115,72.3928,72.0842,72.3384,54600.0
2013-04-04 13:45:00,79.73,79.77,79.49,79.52,32600.0,72.3656,72.4019,72.1478,72.175,32600.0
2013-04-04 13:50:00,79.52,79.65,79.38,79.4,53400.0,72.175,72.293,72.0479,72.0661,53400.0
2013-04-04 13:55:00,79.41,79.55,79.39,79.55,23000.0,72.0751,72.2022,72.057,72.2022,23000.0
2013-04-04 14:00:00,79.54,79.6,79.45,79.48,42200.0,72.1931,72.2476,72.1115,72.1387,42200.0
2013-04-04 14:05:00,79.46,79.55,79.42,79.52,24200.0,72.1205,72.2022,72.0842,72.175,24200.0
2013-04-04 14:10:00,79.53,79.53,79.42,79.46,17500.0,72.1841,72.1841,72.0842,72.1205,17500.0
2013-04-04 14:15:00,79.48,79.69,79.48,79.6,28600.0,72.1387,72.3293,72.1387,72.2476,28600.0
2013-04-04 14:20:00,79.62,79.77,79.62,79.7,17100.0,72.2657,72.4019,72.2657,72.3384,17100.0
2013-04-04 14:25:00,79.7,79.85,79.6,79.77,41200.0,72.3384,72.4745,72.2476,72.4019,41200.0
2013-04-04 14:30:00,79.77,79.92,79.73,79.92,23400.0,72.4019,72.538,72.3656,72.538,23400.0
2013-04-04 14:35:00,79.92,79.94,79.76,79.77,19400.0,72.538,72.5562,72.3928,72.4019,19400.0
2013-04-04 14:40:00,79.76,79.81,79.67,79.74,16200.0,72.3928,72.4382,72.3111,72.3747,16200.0
2013-04-04 14:45:00,79.74,79.77,79.6,79.63,21700.0,72.3747,72.4019,72.2476,72.2748,21700.0
2013-04-04 14:50:00,79.62,79.62,79.42,79.44,28200.0,72.2657,72.2657,72.0842,72.1024,28200.0
2013-04-04 14:55:00,79.44,79.62,79.43,79.58,35800.0,72.1024,72.2657,72.0933,72.2294,35800.0
2013-04-04 15:00:00,79.59,79.64,79.5,79.63,31100.0,72.2385,72.2839,72.1568,72.2748,31100.0
2013-04-04 15:05:00,79.64,79.66,79.59,79.59,23600.0,72.2839,72.3021,72.2385,72.2385,23600.0
2013-04-04 15:10:00,79.59,79.62,79.53,79.57,21800.0,72.2385,72.2657,72.1841,72.2204,21800.0
2013-04-04 15:15:00,79.58,79.62,79.43,79.49,31600.0,72.2294,72.2657,72.0933,72.1478,31600.0
2013-04-04 15:20:00,79.48,79.59,79.48,79.55,40600.0,72.1387,72.2385,72.1387,72.2022,40600.0
2013-04-04 15:25:00,79.55,79.63,79.52,79.61,34700.0,72.2022,72.2748,72.175,72.2567,34700.0
2013-04-04 15:30:00,79.6,79.69,79.54,79.55,25200.0,72.2476,72.3293,72.1931,72.2022,25200.0
2013-04-04 15:35:00,79.54,79.64,79.51,79.55,42500.0,72.1931,72.2839,72.1659,72.2022,42500.0
2013-04-04 15:40:00,79.55,79.63,79.36,79.39,61300.0,72.2022,72.2748,72.0298,72.057,61300.0
2013-04-04 15:45:00,79.4,79.52,79.38,79.39,62700.0,72.0661,72.175,72.0479,72.057,62700.0
2013-04-04 15:50:00,79.4,79.48,79.4,79.41,89000.0,72.0661,72.1387,72.0661,72.0751,89000.0
2013-04-04 15:55:00,79.41,79.61,79.4,79.6,140800.0,72.0751,72.2567,72.0661,72.2476,140800.0
2013-04-05 09:30:00,78.63,79.58,78.5,79.33,64800.0,71.3672,72.2294,71.2492,72.0025,64800.0
2013-04-05 09:35:00,79.34,79.47,78.7,78.7,26900.0,72.0116,72.1296,71.4307,71.4307,26900.0
2013-04-05 09:40:00,78.73,79.08,78.69,79.02,36000.0,71.458,71.7756,71.4217,71.7212,36000.0
2013-04-05 09:45:00,78.96,79.05,78.89,78.92,28700.0,71.6667,71.7484,71.6032,71.6304,28700.0
2013-04-05 09:50:00,78.96,79.11,78.85,78.98,29500.0,71.6667,71.8029,71.5669,71.6849,29500.0
2013-04-05 09:55:00,78.97,79.05,78.87,78.99,13300.0,71.6758,71.7484,71.585,71.6939,13300.0
2013-04-05 10:00:00,78.97,79.14,78.82,79.13,20700.0,71.6758,71.8301,71.5396,71.821,20700.0
2013-04-05 10:05:00,79.08,79.08,78.87,78.93,8500.0,71.7756,71.7756,71.585,71.6395,8500.0
2013-04-05 10:10:00,78.91,78.95,78.68,78.72,13000.0,71.6213,71.6576,71.4126,71.4489,13000.0
2013-04-05 10:15:00,78.72,78.72,78.56,78.66,14400.0,71.4489,71.4489,71.3037,71.3944,14400.0
2013-04-05 10:20:00,78.62,78.65,78.5,78.53,10800.0,71.3581,71.3853,71.2492,71.2764,10800.0
2013-04-05 10:25:00,78.52,78.69,78.5,78.69,17300.0,71.2674,71.4217,71.2492,71.4217,17300.0
2013-04-05 10:30:00,78.71,78.85,78.67,78.68,22200.0,71.4398,71.5669,71.4035,71.4126,22200.0
2013-04-05 10:35:00,78.67,78.74,78.51,78.53,32000.0,71.4035,71.467,71.2583,71.2764,32000.0
2013-04-05 10:40:00,78.53,78.54,78.35,78.5,26800.0,71.2764,71.2855,71.1131,71.2492,26800.0
2013-04-05 10:45:00,78.48,78.58,78.44,78.57,12300.0,71.231,71.3218,71.1947,71.3127,12300.0
2013-04-05 10:50:00,78.55,78.57,78.46,78.51,11500.0,71.2946,71.3127,71.2129,71.2583,11500.0
2013-04-05 10:55:00,78.5,78.5,78.37,78.37,22800.0,71.2492,71.2492,71.1312,71.1312,22800.0
2013-04-05 11:00:00,78.37,78.58,78.37,78.51,26500.0,71.1312,71.3218,71.1312,71.2583,26500.0
2013-04-05 11:05:00,78.54,78.6,78.42,78.44,12400.0,71.2855,71.34,71.1766,71.1947,12400.0
2013-04-05 11:10:00,78.45,78.49,78.36,78.46,16700.0,71.2038,71.2401,71.1221,71.2129,16700.0
2013-04-05 11:15:00,78.46,78.54,78.31,78.31,15800.0,71.2129,71.2855,71.0767,71.0767,15800.0
2013-04-05 11:20:00,78.31,78.37,78.26,78.37,20500.0,71.0767,71.1312,71.0314,71.1312,20500.0
2013-04-05 11:25:00,78.36,78.37,78.28,78.29,11900.0,71.1221,71.1312,71.0495,71.0586,11900.0
2013-04-05 11:30:00,78.33,78.37,78.23,78.26,14200.0,71.0949,71.1312,71.0041,71.0314,14200.0
2013-04-05 11:35:00,78.26,78.28,78.22,78.26,10100.0,71.0314,71.0495,70.9951,71.0314,10100.0
2013-04-05 11:40:00,78.25,78.28,78.19,78.21,10800.0,71.0223,71.0495,70.9678,70.986,10800.0
2013-04-05 11:45:00,78.22,78.25,78.18,78.25,8000.0,70.9951,71.0223,70.9588,71.0223,8000.0
2013-04-05 11:50:00,78.25,78.25,78.03,78.12,23800.0,71.0223,71.0223,70.8226,70.9043,23800.0
2013-04-05 11:55:00,78.13,78.21,77.96,77.96,25200.0,70.9134,70.986,70.7591,70.7591,25200.0
2013-04-05 12:00:00,77.96,78.05,77.93,77.99,15600.0,70.7591,70.8408,70.7318,70.7863,15600.0
2013-04-05 12:05:00,77.97,77.99,77.83,77.92,19600.0,70.7682,70.7863,70.6411,70.7228,19600.0
2013-04-05 12:10:00,77.92,77.95,77.74,77.86,26800.0,70.7228,70.75,70.5594,70.6683,26800.0
2013-04-05 12:15:00,77.86,77.93,77.77,77.83,13500.0,70.6683,70.7318,70.5866,70.6411,13500.0
2013-04-05 12:20:00,77.84,78.12,77.84,78.02,24700.0,70.6502,70.9043,70.6502,70.8135,24700.0
2013-04-05 12:25:00,78.02,78.3,78.0,78.2,28600.0,70.8135,71.0677,70.7954,70.9769,28600.0
2013-04-05 12:30:00,78.21,78.29,78.17,78.23,16800.0,70.986,71.0586,70.9497,71.0041,16800.0
2013-04-05 12:35:00,78.22,78.25,78.16,78.16,7800.0,70.9951,71.0223,70.9406,70.9406,7800.0
2013-04-05 12:40:00,78.15,78.2,78.13,78.15,9500.0,70.9315,70.9769,70.9134,70.9315,9500.0
2013-04-05 12:45:00,78.13,78.13,77.98,78.02,18000.0,70.9134,70.9134,70.7772,70.8135,18000.0
2013-04-05 12:50:00,78.01,78.02,77.86,77.99,21300.0,70.8045,70.8135,70.6683,70.7863,21300.0
2013-04-05 12:55:00,77.98,77.98,77.89,77.89,11000.0,70.7772,70.7772,70.6955,70.6955,11000.0
2013-04-05 13:00:00,77.9,77.99,77.82,77.85,32900.0,70.7046,70.7863,70.632,70.6592,32900.0
2013-04-05 13:05:00,77.86,78.02,77.86,77.95,33200.0,70.6683,70.8135,70.6683,70.75,33200.0
2013-04-05 13:10:00,77.98,78.01,77.95,77.99,14200.0,70.7772,70.8045,70.75,70.7863,14200.0
2013-04-05 13:15:00,77.98,78.03,77.94,77.94,8600.0,70.7772,70.8226,70.7409,70.7409,8600.0
2013-04-05 13:20:00,77.96,78.05,77.95,77.97,10200.0,70.7591,70.8408,70.75,70.7682,10200.0
2013-04-05 13:25:00,77.98,78.04,77.95,77.96,6200.0,70.7772,70.8317,70.75,70.7591,6200.0
2013-04-05 13:30:00,77.97,78.09,77.97,78.02,15400.0,70.7682,70.8771,70.7682,70.8135,15400.0
2013-04-05 13:35:00,78.01,78.15,77.97,78.15,13200.0,70.8045,70.9315,70.7682,70.9315,13200.0
2013-04-05 13:40:00,78.12,78.31,78.12,78.2,26100.0,70.9043,71.0767,70.9043,70.9769,26100.0
2013-04-05 13:45:00,78.22,78.28,78.13,78.18,25400.0,70.9951,71.0495,70.9134,70.9588,25400.0
2013-04-05 13:50:00,78.2,78.25,78.17,78.19,12800.0,70.9769,71.0223,70.9497,70.9678,12800.0
2013-04-05 13:55:00,78.19,78.27,78.15,78.2,15700.0,70.9678,71.0404,70.9315,70.9769,15700.0
2013-04-05 14:00:00,78.2,78.28,78.2,78.23,9700.0,70.9769,71.0495,70.9769,71.0041,9700.0
2013-04-05 14:05:00,78.22,78.31,78.2,78.22,16800.0,70.9951,71.0767,70.9769,70.9951,16800.0
2013-04-05 14:10:00,78.2,78.21,78.07,78.07,21300.0,70.9769,70.986,70.8589,70.8589,21300.0
2013-04-05 14:15:00,78.07,78.09,77.95,78.03,18800.0,70.8589,70.8771,70.75,70.8226,18800.0
2013-04-05 14:20:00,78.04,78.08,78.02,78.06,12700.0,70.8317,70.868,70.8135,70.8498,12700.0
2013-04-05 14:25:00,78.08,78.13,78.01,78.01,17100.0,70.868,70.9134,70.8045,70.8045,17100.0
2013-04-05 14:30:00,78.0,78.02,77.95,77.99,13800.0,70.7954,70.8135,70.75,70.7863,13800.0
2013-04-05 14:35:00,77.98,78.01,77.92,77.95,20500.0,70.7772,70.8045,70.7228,70.75,20500.0
2013-04-05 14:40:00,77.97,77.97,77.9,77.92,16300.0,70.7682,70.7682,70.7046,70.7228,16300.0
2013-04-05 14:45:00,77.93,77.96,77.84,77.89,18000.0,70.7318,70.7591,70.6502,70.6955,18000.0
2013-04-05 14:50:00,77.89,77.91,77.82,77.85,16400.0,70.6955,70.7137,70.632,70.6592,16400.0
2013-04-05 14:55:00,77.84,77.87,77.74,77.77,13500.0,70.6502,70.6774,70.5594,70.5866,13500.0
2013-04-05 15:00:00,77.76,77.84,77.71,77.8,28300.0,70.5776,70.6502,70.5322,70.6139,28300.0
2013-04-05 15:05:00,77.78,77.91,77.75,77.89,16800.0,70.5957,70.7137,70.5685,70.6955,16800.0
2013-04-05 15:10:00,77.9,77.91,77.74,77.75,13400.0,70.7046,70.7137,70.5594,70.5685,13400.0
2013-04-05 15:15:00,77.74,77.77,77.64,77.71,40500.0,70.5594,70.5866,70.4686,70.5322,40500.0
2013-04-05 15:20:00,77.68,77.7,77.6,77.69,27100.0,70.5049,70.5231,70.4323,70.514,27100.0
2013-04-05 15:25:00,77.7,77.73,77.63,77.69,43500.0,70.5231,70.5503,70.4596,70.514,43500.0
2013-04-05 15:30:00,77.69,77.85,77.66,77.82,40000.0,70.514,70.6592,70.4868,70.632,40000.0
2013-04-05 15:35:00,77.81,78.0,77.79,77.94,59000.0,70.6229,70.7954,70.6048,70.7409,59000.0
2013-04-05 15:40:00,77.94,78.06,77.91,78.01,60300.0,70.7409,70.8498,70.7137,70.8045,60300.0
2013-04-05 15:45:00,78.02,78.13,77.96,78.13,37500.0,70.8135,70.9134,70.7591,70.9134,37500.0
2013-04-05 15:50:00,78.13,78.19,78.09,78.19,66200.0,70.9134,70.9678,70.8771,70.9678,66200.0
2013-04-05 15:55:00,78.19,78.3,78.18,78.27,89400.0,70.9678,71.0677,70.9588,71.0404,89400.0
2013-04-08 09:30:00,78.35,78.35,77.67,77.72,32100.0,71.1131,71.1131,70.4959,70.5412,32100.0
2013-04-08 09:35:00,77.73,78.03,77.71,77.94,29400.0,70.5503,70.8226,70.5322,70.7409,29400.0
2013-04-08 09:40:00,77.92,78.06,77.81,77.81,14100.0,70.7228,70.8498,70.6229,70.6229,14100.0
2013-04-08 09:45:00,77.84,77.99,77.72,77.75,29200.0,70.6502,70.7863,70.5412,70.5685,29200.0
2013-04-08 09:50:00,77.76,77.8,77.32,77.59,38200.0,70.5776,70.6139,70.1782,70.4233,38200.0
2013-04-08 09:55:00,77.55,77.65,77.33,77.61,25100.0,70.3869,70.4777,70.1873,70.4414,25100.0
2013-04-08 10:00:00,77.58,77.65,77.4,77.5,36700.0,70.4142,70.4777,70.2508,70.3416,36700.0
2013-04-08 10:05:00,77.46,77.46,77.11,77.23,29400.0,70.3053,70.3053,69.9876,70.0965,29400.0
2013-04-08 10:10:00,77.23,77.45,77.18,77.38,23800.0,70.0965,70.2962,70.0511,70.2327,23800.0
2013-04-08 10:15:00,77.35,77.37,77.2,77.23,14300.0,70.2054,70.2236,70.0693,70.0965,14300.0
2013-04-08 10:20:00,77.23,77.24,77.18,77.2,17100.0,70.0965,70.1056,70.0511,70.0693,17100.0
2013-04-08 10:25:00,77.2,77.2,77.07,77.19,16500.0,70.0693,70.0693,69.9513,70.0602,16500.0
2013-04-08 10:30:00,77.18,77.19,77.07,77.11,12700.0,70.0511,70.0602,69.9513,69.9876,12700.0
2013-04-08 10:35:00,77.11,77.22,77.04,77.21,36900.0,69.9876,70.0874,69.9241,70.0784,36900.0
2013-04-08 10:40:00,77.22,77.22,77.14,77.18,24200.0,70.0874,70.0874,70.0148,70.0511,24200.0
2013-04-08 10:45:00,77.17,77.39,77.08,77.32,50800.0,70.042,70.2417,69.9604,70.1782,50800.0
2013-04-08 10:50:00,77.33,77.58,77.33,77.58,18700.0,70.1873,70.4142,70.1873,70.4142,18700.0
2013-04-08 10:55:00,77.58,77.74,77.57,77.62,14100.0,70.4142,70.5594,70.4051,70.4505,14100.0
2013-04-08 11:00:00,77.61,77.61,77.48,77.53,16800.0,70.4414,70.4414,70.3234,70.3688,16800.0
2013-04-08 11:05:00,77.52,77.57,77.49,77.53,15300.0,70.3597,70.4051,70.3325,70.3688,15300.0
2013-04-08 11:10:00,77.53,77.57,77.5,77.52,11200.0,70.3688,70.4051,70.3416,70.3597,11200.0
2013-04-08 11:15:00,77.54,77.56,77.49,77.51,12600.0,70.3779,70.396,70.3325,70.3506,12600.0
2013-04-08 11:20:00,77.54,77.56,77.5,77.51,9800.0,70.3779,70.396,70.3416,70.3506,9800.0
2013-04-08 11:25:00,77.51,77.65,77.5,77.53,13100.0,70.3506,70.4777,70.3416,70.3688,13100.0
2013-04-08 11:30:00,77.54,77.61,77.5,77.51,8200.0,70.3779,70.4414,70.3416,70.3506,8200.0
2013-04-08 11:35:00,77.52,77.61,77.5,77.6,18900.0,70.3597,70.4414,70.3416,70.4323,18900.0
2013-04-08 11:40:00,77.61,77.66,77.54,77.65,21700.0,70.4414,70.4868,70.3779,70.4777,21700.0
2013-04-08 11:45:00,77.65,77.66,77.59,77.59,16500.0,70.4777,70.4868,70.4233,70.4233,16500.0
2013-04-08 11:50:00,77.59,77.6,77.52,77.56,22300.0,70.4233,70.4323,70.3597,70.396,22300.0
2013-04-08 11:55:00,77.54,77.58,77.51,77.52,35500.0,70.3779,70.4142,70.3506,70.3597,35500.0
2013-04-08 12:00:00,77.51,77.56,77.5,77.54,21500.0,70.3506,70.396,70.3416,70.3779,21500.0
2013-04-08 12:05:00,77.54,77.56,77.48,77.51,53000.0,70.3779,70.396,70.3234,70.3506,53000.0
2013-04-08 12:10:00,77.52,77.54,77.5,77.51,37600.0,70.3597,70.3779,70.3416,70.3506,37600.0
2013-04-08 12:15:00,77.5,77.51,77.37,77.41,52200.0,70.3416,70.3506,70.2236,70.2599,52200.0
2013-04-08 12:20:00,77.41,77.55,77.37,77.54,19200.0,70.2599,70.3869,70.2236,70.3779,19200.0
2013-04-08 12:25:00,77.52,77.52,77.28,77.29,24700.0,70.3597,70.3597,70.1419,70.151,24700.0
2013-04-08 12:30:00,77.28,77.42,77.25,77.34,23500.0,70.1419,70.269,70.1147,70.1963,23500.0
2013-04-08 12:35:00,77.36,77.39,77.31,77.39,15900.0,70.2145,70.2417,70.1691,70.2417,15900.0
2013-04-08 12:40:00,77.39,77.46,77.35,77.44,10400.0,70.2417,70.3053,70.2054,70.2871,10400.0
2013-04-08 12:45:00,77.43,77.5,77.43,77.48,6600.0,70.278,70.3416,70.278,70.3234,6600.0
2013-04-08 12:50:00,77.5,77.5,77.24,77.25,28200.0,70.3416,70.3416,70.1056,70.1147,28200.0
2013-04-08 12:55:00,77.25,77.38,77.2,77.2,17000.0,70.1147,70.2327,70.0693,70.0693,17000.0
2013-04-08 13:00:00,77.21,77.27,77.18,77.24,16800.0,70.0784,70.1328,70.0511,70.1056,16800.0
2013-04-08 13:05:00,77.22,77.23,77.17,77.22,13400.0,70.0874,70.0965,70.042,70.0874,13400.0
2013-04-08 13:10:00,77.23,77.25,77.2,77.21,19500.0,70.0965,70.1147,70.0693,70.0784,19500.0
2013-04-08 13:15:00,77.22,77.3,77.22,77.27,27200.0,70.0874,70.16,70.0874,70.1328,27200.0
2013-04-08 13:20:00,77.26,77.38,77.26,77.36,9600.0,70.1237,70.2327,70.1237,70.2145,9600.0
2013-04-08 13:25:00,77.37,77.43,77.36,77.43,10300.0,70.2236,70.278,70.2145,70.278,10300.0
2013-04-08 13:30:00,77.4,77.45,77.35,77.36,5800.0,70.2508,70.2962,70.2054,70.2145,5800.0
2013-04-08 13:35:00,77.36,77.43,77.3,77.32,31500.0,70.2145,70.278,70.16,70.1782,31500.0
2013-04-08 13:40:00,77.33,77.43,77.32,77.42,15400.0,70.1873,70.278,70.1782,70.269,15400.0
2013-04-08 13:45:00,77.4,77.48,77.38,77.39,10400.0,70.2508,70.3234,70.2327,70.2417,10400.0
2013-04-08 13:50:00,77.37,77.46,77.37,77.39,16300.0,70.2236,70.3053,70.2236,70.2417,16300.0
2013-04-08 13:55:00,77.39,77.56,77.39,77.48,22400.0,70.2417,70.396,70.2417,70.3234,22400.0
2013-04-08 14:00:00,77.47,77.53,77.47,77.5,17400.0,70.3143,70.3688,70.3143,70.3416,17400.0
2013-04-08 14:05:00,77.52,77.53,77.48,77.5,14100.0,70.3597,70.3688,70.3234,70.3416,14100.0
2013-04-08 14:10:00,77.5,77.54,77.49,77.53,31400.0,70.3416,70.3779,70.3325,70.3688,31400.0
2013-04-08 14:15:00,77.53,77.54,77.51,77.53,19500.0,70.3688,70.3779,70.3506,70.3688,19500.0
2013-04-08 14:20:00,77.53,77.59,77.52,77.53,22200.0,70.3688,70.4233,70.3597,70.3688,22200.0
2013-04-08 14:25:00,77.54,77.57,77.48,77.56,24800.0,70.3779,70.4051,70.3234,70.396,24800.0
2013-04-08 14:30:00,77.54,77.63,77.54,77.6,22000.0,70.3779,70.4596,70.3779,70.4323,22000.0
2013-04-08 14:35:00,77.6,77.6,77.48,77.55,18700.0,70.4323,70.4323,70.3234,70.3869,18700.0
2013-04-08 14:40:00,77.55,77.59,77.52,77.58,15200.0,70.3869,70.4233,70.3597,70.4142,15200.0
2013-04-08 14:45:00,77.58,77.58,77.39,77.4,18100.0,70.4142,70.4142,70.2417,70.2508,18100.0
2013-04-08 14:50:00,77.41,77.49,77.4,77.45,6400.0,70.2599,70.3325,70.2508,70.2962,6400.0
2013-04-08 14:55:00,77.46,77.56,77.46,77.54,11900.0,70.3053,70.396,70.3053,70.3779,11900.0
2013-04-08 15:00:00,77.54,77.6,77.48,77.58,16200.0,70.3779,70.4323,70.3234,70.4142,16200.0
2013-04-08 15:05:00,77.57,77.62,77.54,77.61,28000.0,70.4051,70.4505,70.3779,70.4414,28000.0
2013-04-08 15:10:00,77.6,77.62,77.51,77.6,24500.0,70.4323,70.4505,70.3506,70.4323,24500.0
2013-04-08 15:15:00,77.6,77.6,77.56,77.56,26800.0,70.4323,70.4323,70.396,70.396,26800.0
2013-04-08 15:20:00,77.55,77.61,77.53,77.6,21600.0,70.3869,70.4414,70.3688,70.4323,21600.0
2013-04-08 15:25:00,77.61,77.72,77.61,77.69,47500.0,70.4414,70.5412,70.4414,70.514,47500.0
2013-04-08 15:30:00,77.69,77.76,77.67,77.7,35200.0,70.514,70.5776,70.4959,70.5231,35200.0
2013-04-08 15:35:00,77.69,77.72,77.59,77.63,53800.0,70.514,70.5412,70.4233,70.4596,53800.0
2013-04-08 15:40:00,77.65,77.84,77.63,77.75,30800.0,70.4777,70.6502,70.4596,70.5685,30800.0
2013-04-08 15:45:00,77.76,77.81,77.69,77.7,57400.0,70.5776,70.6229,70.514,70.5231,57400.0
2013-04-08 15:50:00,77.7,77.79,77.68,77.71,74700.0,70.5231,70.6048,70.5049,70.5322,74700.0
2013-04-08 15:55:00,77.72,77.78,77.6,77.67,159400.0,70.5412,70.5957,70.4323,70.4959,159400.0
2013-04-09 09:30:00,77.91,78.3,77.69,77.69,37800.0,70.7137,71.0677,70.514,70.514,37800.0
2013-04-09 09:35:00,77.71,78.16,77.67,78.04,24800.0,70.5322,70.9406,70.4959,70.8317,24800.0
2013-04-09 09:40:00,78.05,78.06,77.77,77.77,25500.0,70.8408,70.8498,70.5866,70.5866,25500.0
2013-04-09 09:45:00,77.82,78.01,77.78,77.84,19100.0,70.632,70.8045,70.5957,70.6502,19100.0
2013-04-09 09:50:00,77.85,77.89,77.6,77.87,12800.0,70.6592,70.6955,70.4323,70.6774,12800.0
2013-04-09 09:55:00,77.89,77.98,77.7,77.92,20400.0,70.6955,70.7772,70.5231,70.7228,20400.0
2013-04-09 10:00:00,77.88,77.96,77.84,77.86,16800.0,70.6865,70.7591,70.6502,70.6683,16800.0
2013-04-09 10:05:00,77.89,77.96,77.8,77.8,18900.0,70.6955,70.7591,70.6139,70.6139,18900.0
2013-04-09 10:10:00,77.78,77.82,77.58,77.59,18400.0,70.5957,70.632,70.4142,70.4233,18400.0
2013-04-09 10:15:00,77.58,77.65,77.5,77.55,17300.0,70.4142,70.4777,70.3416,70.3869,17300.0
2013-04-09 10:20:00,77.52,77.64,77.49,77.59,15200.0,70.3597,70.4686,70.3325,70.4233,15200.0
2013-04-09 10:25:00,77.59,77.8,77.59,77.8,12100.0,70.4233,70.6139,70.4233,70.6139,12100.0
2013-04-09 10:30:00,77.79,77.8,77.65,77.72,10500.0,70.6048,70.6139,70.4777,70.5412,10500.0
2013-04-09 10:35:00,77.72,77.8,77.68,77.78,26300.0,70.5412,70.6139,70.5049,70.5957,26300.0
2013-04-09 10:40:00,77.78,77.92,77.78,77.89,13400.0,70.5957,70.7228,70.5957,70.6955,13400.0
2013-04-09 10:45:00,77.89,77.93,77.86,77.86,8900.0,70.6955,70.7318,70.6683,70.6683,8900.0
2013-04-09 10:50:00,77.87,77.9,77.77,77.89,9500.0,70.6774,70.7046,70.5866,70.6955,9500.0
2013-04-09 10:55:00,77.89,77.92,77.74,77.84,16900.0,70.6955,70.7228,70.5594,70.6502,16900.0
2013-04-09 11:00:00,77.84,77.89,77.76,77.76,9800.0,70.6502,70.6955,70.5776,70.5776,9800.0
2013-04-09 11:05:00,77.78,77.88,77.69,77.8,25700.0,70.5957,70.6865,70.514,70.6139,25700.0
2013-04-09 11:10:00,77.77,77.85,77.77,77.83,33300.0,70.5866,70.6592,70.5866,70.6411,33300.0
2013-04-09 11:15:00,77.82,77.85,77.79,77.81,33300.0,70.632,70.6592,70.6048,70.6229,33300.0
2013-04-09 11:20:00,77.83,78.13,77.83,78.11,34900.0,70.6411,70.9134,70.6411,70.8952,34900.0
2013-04-09 11:25:00,78.1,78.36,78.06,78.36,43800.0,70.8861,71.1221,70.8498,71.1221,43800.0
2013-04-09 11:30:00,78.37,78.38,78.25,78.32,14100.0,71.1312,71.1403,71.0223,71.0858,14100.0
2013-04-09 11:35:00,78.33,78.35,78.15,78.15,10000.0,71.0949,71.1131,70.9315,70.9315,10000.0
2013-04-09 11:40:00,78.14,78.14,78.06,78.06,6100.0,70.9225,70.9225,70.8498,70.8498,6100.0
2013-04-09 11:45:00,78.07,78.13,78.06,78.09,8400.0,70.8589,70.9134,70.8498,70.8771,8400.0
2013-04-09 11:50:00,78.08,78.13,78.06,78.13,6500.0,70.868,70.9134,70.8498,70.9134,6500.0
2013-04-09 11:55:00,78.13,78.22,78.11,78.16,12300.0,70.9134,70.9951,70.8952,70.9406,12300.0
2013-04-09 12:00:00,78.17,78.22,78.06,78.13,18300.0,70.9497,70.9951,70.8498,70.9134,18300.0
2013-04-09 12:05:00,78.12,78.17,78.07,78.17,4200.0,70.9043,70.9497,70.8589,70.9497,4200.0
2013-04-09 12:10:00,78.17,78.17,78.06,78.12,37600.0,70.9497,70.9497,70.8498,70.9043,37600.0
2013-04-09 12:15:00,78.12,78.13,78.04,78.08,13700.0,70.9043,70.9134,70.8317,70.868,13700.0
2013-04-09 12:20:00,78.1,78.1,77.73,77.73,44800.0,70.8861,70.8861,70.5503,70.5503,44800.0
2013-04-09 12:25:00,77.76,77.81,77.69,77.79,24300.0,70.5776,70.6229,70.514,70.6048,24300.0
2013-04-09 12:30:00,77.81,77.89,77.81,77.83,7400.0,70.6229,70.6955,70.6229,70.6411,7400.0
2013-04-09 12:35:00,77.84,77.84,77.74,77.74,6800.0,70.6502,70.6502,70.5594,70.5594,6800.0
2013-04-09 12:40:00,77.77,77.78,77.71,77.71,4300.0,70.5866,70.5957,70.5322,70.5322,4300.0
2013-04-09 12:45:00,77.72,77.77,77.7,77.75,8000.0,70.5412,70.5866,70.5231,70.5685,8000.0
2013-04-09 12:50:00,77.73,77.8,77.73,77.75,4300.0,70.5503,70.6139,70.5503,70.5685,4300.0
2013-04-09 12:55:00,77.74,77.79,77.7,77.71,8200.0,70.5594,70.6048,70.5231,70.5322,8200.0
2013-04-09 13:00:00,77.73,77.82,77.73,77.77,11100.0,70.5503,70.632,70.5503,70.5866,11100.0
2013-04-09 13:05:00,77.77,77.78,77.72,77.78,6200.0,70.5866,70.5957,70.5412,70.5957,6200.0
2013-04-09 13:10:00,77.77,77.81,77.74,77.75,8900.0,70.5866,70.6229,70.5594,70.5685,8900.0
2013-04-09 13:15:00,77.77,77.86,77.73,77.78,12100.0,70.5866,70.6683,70.5503,70.5957,12100.0
2013-04-09 13:20:00,77.8,77.83,77.76,77.78,9600.0,70.6139,70.6411,70.5776,70.5957,9600.0
2013-04-09 13:25:00,77.77,77.85,77.76,77.84,8600.0,70.5866,70.6592,70.5776,70.6502,8600.0
2013-04-09 13:30:00,77.81,77.89,77.78,77.83,22800.0,70.6229,70.6955,70.5957,70.6411,22800.0
2013-04-09 13:35:00,77.82,77.9,77.78,77.9,9700.0,70.632,70.7046,70.5957,70.7046,9700.0
2013-04-09 13:40:00,77.93,77.94,77.87,77.92,13400.0,70.7318,70.7409,70.6774,70.7228,13400.0
2013-04-09 13:45:00,77.93,77.97,77.86,77.93,18100.0,70.7318,70.7682,70.6683,70.7318,18100.0
2013-04-09 13:50:00,77.93,77.95,77.89,77.94,6700.0,70.7318,70.75,70.6955,70.7409,6700.0
2013-04-09 13:55:00,77.94,78.02,77.94,77.97,12300.0,70.7409,70.8135,70.7409,70.7682,12300.0
2013-04-09 14:00:00,77.94,78.14,77.92,78.08,15100.0,70.7409,70.9225,70.7228,70.868,15100.0
2013-04-09 14:05:00,78.08,78.17,78.08,78.16,15400.0,70.868,70.9497,70.868,70.9406,15400.0
2013-04-09 14:10:00,78.16,78.18,78.09,78.14,22400.0,70.9406,70.9588,70.8771,70.9225,22400.0
2013-04-09 14:15:00,78.15,78.18,78.12,78.15,10300.0,70.9315,70.9588,70.9043,70.9315,10300.0
2013-04-09 14:20:00,78.14,78.18,78.12,78.16,14100.0,70.9225,70.9588,70.9043,70.9406,14100.0
2013-04-09 14:25:00,78.17,78.21,78.15,78.16,8800.0,70.9497,70.986,70.9315,70.9406,8800.0
2013-04-09 14:30:00,78.15,78.31,78.15,78.31,15200.0,70.9315,71.0767,70.9315,71.0767,15200.0
2013-04-09 14:35:00,78.31,78.37,78.29,78.34,12600.0,71.0767,71.1312,71.0586,71.104,12600.0
2013-04-09 14:40:00,78.34,78.45,78.34,78.37,18800.0,71.104,71.2038,71.104,71.1312,18800.0
2013-04-09 14:45:00,78.37,78.49,78.31,78.46,26000.0,71.1312,71.2401,71.0767,71.2129,26000.0
2013-04-09 14:50:00,78.46,78.47,78.34,78.38,74100.0,71.2129,71.222,71.104,71.1403,74100.0
2013-04-09 14:55:00,78.39,78.48,78.38,78.46,9200.0,71.1494,71.231,71.1403,71.2129,9200.0
2013-04-09 15:00:00,78.47,78.61,78.37,78.4,37800.0,71.222,71.349,71.1312,71.1584,37800.0
2013-04-09 15:05:00,78.39,78.5,78.38,78.4,38300.0,71.1494,71.2492,71.1403,71.1584,38300.0
2013-04-09 15:10:00,78.42,78.45,78.34,78.35,26100.0,71.1766,71.2038,71.104,71.1131,26100.0
2013-04-09 15:15:00,78.38,78.43,78.36,78.38,19500.0,71.1403,71.1857,71.1221,71.1403,19500.0
2013-04-09 15:20:00,78.38,78.42,78.35,78.38,15600.0,71.1403,71.1766,71.1131,71.1403,15600.0
2013-04-09 15:25:00,78.38,78.41,78.32,78.37,41300.0,71.1403,71.1675,71.0858,71.1312,41300.0
2013-04-09 15:30:00,78.38,78.47,78.31,78.45,34600.0,71.1403,71.222,71.0767,71.2038,34600.0
2013-04-09 15:35:00,78.45,78.45,78.22,78.3,94300.0,71.2038,71.2038,70.9951,71.0677,94300.0
2013-04-09 15:40:00,78.29,78.36,78.27,78.27,29400.0,71.0586,71.1221,71.0404,71.0404,29400.0
2013-04-09 15:45:00,78.27,78.27,78.09,78.19,114800.0,71.0404,71.0404,70.8771,70.9678,114800.0
2013-04-09 15:50:00,78.18,78.18,78.09,78.12,107100.0,70.9588,70.9588,70.8771,70.9043,107100.0
2013-04-09 15:55:00,78.11,78.12,78.02,78.04,126000.0,70.8952,70.9043,70.8135,70.8317,126000.0
2013-04-10 09:30:00,78.49,79.32,78.41,79.32,43800.0,71.2401,71.9935,71.1675,71.9935,43800.0
2013-04-10 09:35:00,79.27,79.35,79.03,79.16,72100.0,71.9481,72.0207,71.7302,71.8482,72100.0
2013-04-10 09:40:00,79.11,79.12,78.89,79.08,37700.0,71.8029,71.8119,71.6032,71.7756,37700.0
2013-04-10 09:45:00,79.09,79.22,79.03,79.2,17900.0,71.7847,71.9027,71.7302,71.8845,17900.0
2013-04-10 09:50:00,79.22,79.23,79.07,79.17,17100.0,71.9027,71.9118,71.7666,71.8573,17100.0
2013-04-10 09:55:00,79.17,79.23,78.84,78.91,29600.0,71.8573,71.9118,71.5578,71.6213,29600.0
2013-04-10 10:00:00,78.84,79.04,78.8,79.02,27800.0,71.5578,71.7393,71.5215,71.7212,27800.0
2013-04-10 10:05:00,78.98,79.02,78.81,78.84,27300.0,71.6849,71.7212,71.5306,71.5578,27300.0
2013-04-10 10:10:00,78.84,78.97,78.7,78.71,21800.0,71.5578,71.6758,71.4307,71.4398,21800.0
2013-04-10 10:15:00,78.72,78.83,78.63,78.7,13100.0,71.4489,71.5487,71.3672,71.4307,13100.0
2013-04-10 10:20:00,78.71,78.82,78.71,78.73,14000.0,71.4398,71.5396,71.4398,71.458,14000.0
2013-04-10 10:25:00,78.72,78.84,78.65,78.81,12400.0,71.4489,71.5578,71.3853,71.5306,12400.0
2013-04-10 10:30:00,78.8,78.98,78.77,78.93,16500.0,71.5215,71.6849,71.4943,71.6395,16500.0
2013-04-10 10:35:00,78.92,78.92,78.84,78.89,9300.0,71.6304,71.6304,71.5578,71.6032,9300.0
2013-04-10 10:40:00,78.87,78.88,78.76,78.76,18200.0,71.585,71.5941,71.4852,71.4852,18200.0
2013-04-10 10:45:00,78.77,78.85,78.74,78.85,9900.0,71.4943,71.5669,71.467,71.5669,9900.0
2013-04-10 10:50:00,78.84,78.85,78.77,78.78,10100.0,71.5578,71.5669,71.4943,71.5033,10100.0
2013-04-10 10:55:00,78.78,78.96,78.77,78.93,16500.0,71.5033,71.6667,71.4943,71.6395,16500.0
2013-04-10 11:00:00,78.97,79.03,78.94,79.0,12500.0,71.6758,71.7302,71.6486,71.703,12500.0
2013-04-10 11:05:00,78.99,79.11,78.99,79.03,37500.0,71.6939,71.8029,71.6939,71.7302,37500.0
2013-04-10 11:10:00,79.04,79.11,79.02,79.05,21300.0,71.7393,71.8029,71.7212,71.7484,21300.0
2013-04-10 11:15:00,79.04,79.09,78.93,78.95,25400.0,71.7393,71.7847,71.6395,71.6576,25400.0
2013-04-10 11:20:00,78.93,78.95,78.64,78.68,63900.0,71.6395,71.6576,71.3763,71.4126,63900.0
2013-04-10 11:25:00,78.67,78.72,78.65,78.68,69600.0,71.4035,71.4489,71.3853,71.4126,69600.0
2013-04-10 11:30:00,78.69,78.71,78.68,78.69,44700.0,71.4217,71.4398,71.4126,71.4217,44700.0
2013-04-10 11:35:00,78.69,78.76,78.68,78.76,16900.0,71.4217,71.4852,71.4126,71.4852,16900.0
2013-04-10 11:40:00,78.78,78.82,78.74,78.78,24500.0,71.5033,71.5396,71.467,71.5033,24500.0
2013-04-10 11:45:00,78.76,78.83,78.76,78.81,17200.0,71.4852,71.5487,71.4852,71.5306,17200.0
2013-04-10 11:50:00,78.81,78.92,78.79,78.87,21900.0,71.5306,71.6304,71.5124,71.585,21900.0
2013-04-10 11:55:00,78.87,78.92,78.83,78.88,11900.0,71.585,71.6304,71.5487,71.5941,11900.0
2013-04-10 12:00:00,78.86,78.91,78.83,78.89,9900.0,71.5759,71.6213,71.5487,71.6032,9900.0
2013-04-10 12:05:00,78.89,78.94,78.86,78.88,10200.0,71.6032,71.6486,71.5759,71.5941,10200.0
2013-04-10 12:10:00,78.85,78.88,78.81,78.83,13100.0,71.5669,71.5941,71.5306,71.5487,13100.0
2013-04-10 12:15:00,78.84,78.88,78.76,78.8,11200.0,71.5578,71.5941,71.4852,71.5215,11200.0
2013-04-10 12:20:00,78.81,78.85,78.75,78.81,14400.0,71.5306,71.5669,71.4761,71.5306,14400.0
2013-04-10 12:25:00,78.79,78.83,78.77,78.83,9600.0,71.5124,71.5487,71.4943,71.5487,9600.0
2013-04-10 12:30:00,78.83,78.97,78.82,78.89,10000.0,71.5487,71.6758,71.5396,71.6032,10000.0
2013-04-10 12:35:00,78.9,79.02,78.89,79.01,13700.0,71.6123,71.7212,71.6032,71.7121,13700.0
2013-04-10 12:40:00,78.99,79.05,78.96,79.01,14600.0,71.6939,71.7484,71.6667,71.7121,14600.0
2013-04-10 12:45:00,79.03,79.08,79.03,79.07,7800.0,71.7302,71.7756,71.7302,71.7666,7800.0
2013-04-10 12:50:00,79.06,79.06,78.96,78.99,8900.0,71.7575,71.7575,71.6667,71.6939,8900.0
2013-04-10 12:55:00,79.0,79.12,79.0,79.05,20500.0,71.703,71.8119,71.703,71.7484,20500.0
2013-04-10 13:00:00,79.04,79.11,78.99,79.03,18100.0,71.7393,71.8029,71.6939,71.7302,18100.0
2013-04-10 13:05:00,79.03,79.06,78.97,79.06,8400.0,71.7302,71.7575,71.6758,71.7575,8400.0
2013-04-10 13:10:00,79.05,79.08,79.01,79.01,29000.0,71.7484,71.7756,71.7121,71.7121,29000.0
2013-04-10 13:15:00,79.02,79.02,78.85,78.86,10400.0,71.7212,71.7212,71.5669,71.5759,10400.0
2013-04-10 13:20:00,78.86,78.91,78.82,78.9,12900.0,71.5759,71.6213,71.5396,71.6123,12900.0
2013-04-10 13:25:00,78.9,78.93,78.8,78.84,8200.0,71.6123,71.6395,71.5215,71.5578,8200.0
2013-04-10 13:30:00,78.84,78.9,78.77,78.8,9300.0,71.5578,71.6123,71.4943,71.5215,9300.0
2013-04-10 13:35:00,78.81,78.86,78.8,78.84,7000.0,71.5306,71.5759,71.5215,71.5578,7000.0
2013-04-10 13:40:00,78.85,78.9,78.79,78.89,11100.0,71.5669,71.6123,71.5124,71.6032,11100.0
2013-04-10 13:45:00,78.89,78.9,78.82,78.86,5600.0,71.6032,71.6123,71.5396,71.5759,5600.0
2013-04-10 13:50:00,78.84,78.92,78.79,78.92,7400.0,71.5578,71.6304,71.5124,71.6304,7400.0
2013-04-10 13:55:00,78.92,78.92,78.87,78.88,7600.0,71.6304,71.6304,71.585,71.5941,7600.0
2013-04-10 14:00:00,78.88,79.03,78.88,79.01,15600.0,71.5941,71.7302,71.5941,71.7121,15600.0
2013-04-10 14:05:00,79.01,79.02,78.95,79.01,9900.0,71.7121,71.7212,71.6576,71.7121,9900.0
2013-04-10 14:10:00,79.0,79.01,78.92,78.97,7500.0,71.703,71.7121,71.6304,71.6758,7500.0
2013-04-10 14:15:00,78.99,79.0,78.96,78.98,13100.0,71.6939,71.703,71.6667,71.6849,13100.0
2013-04-10 14:20:00,78.97,78.98,78.87,78.9,22400.0,71.6758,71.6849,71.585,71.6123,22400.0
2013-04-10 14:25:00,78.91,78.95,78.86,78.93,20300.0,71.6213,71.6576,71.5759,71.6395,20300.0
2013-04-10 14:30:00,78.92,78.93,78.76,78.8,24100.0,71.6304,71.6395,71.4852,71.5215,24100.0
2013-04-10 14:35:00,78.81,78.84,78.77,78.78,18300.0,71.5306,71.5578,71.4943,71.5033,18300.0
2013-04-10 14:40:00,78.78,78.85,78.71,78.71,13400.0,71.5033,71.5669,71.4398,71.4398,13400.0
2013-04-10 14:45:00,78.72,78.83,78.7,78.81,27200.0,71.4489,71.5487,71.4307,71.5306,27200.0
2013-04-10 14:50:00,78.82,78.86,78.75,78.75,15100.0,71.5396,71.5759,71.4761,71.4761,15100.0
2013-04-10 14:55:00,78.75,78.79,78.5,78.74,60900.0,71.4761,71.5124,71.2492,71.467,60900.0
2013-04-10 15:00:00,78.75,78.8,78.7,78.7,17200.0,71.4761,71.5215,71.4307,71.4307,17200.0
2013-04-10 15:05:00,78.71,78.71,78.64,78.68,11900.0,71.4398,71.4398,71.3763,71.4126,11900.0
2013-04-10 15:10:00,78.68,78.7,78.65,78.65,11500.0,71.4126,71.4307,71.3853,71.3853,11500.0
2013-04-10 15:15:00,78.65,78.66,78.5,78.5,20200.0,71.3853,71.3944,71.2492,71.2492,20200.0
2013-04-10 15:20:00,78.5,78.58,78.48,78.57,31400.0,71.2492,71.3218,71.231,71.3127,31400.0
2013-04-10 15:25:00,78.57,78.63,78.55,78.6,27100.0,71.3127,71.3672,71.2946,71.34,27100.0
2013-04-10 15:30:00,78.59,78.6,78.5,78.54,41700.0,71.3309,71.34,71.2492,71.2855,41700.0
2013-04-10 15:35:00,78.55,78.64,78.54,78.61,34900.0,71.2946,71.3763,71.2855,71.349,34900.0
2013-04-10 15:40:00,78.62,78.64,78.59,78.63,36600.0,71.3581,71.3763,71.3309,71.3672,36600.0
2013-04-10 15:45:00,78.64,78.72,78.62,78.69,157400.0,71.3763,71.4489,71.3581,71.4217,157400.0
2013-04-10 15:50:00,78.69,78.72,78.67,78.7,55000.0,71.4217,71.4489,71.4035,71.4307,55000.0
2013-04-10 15:55:00,78.71,78.84,78.69,78.81,138700.0,71.4398,71.5578,71.4217,71.5306,138700.0
2013-04-11 09:30:00,79.0,79.1,78.59,78.76,31100.0,71.703,71.7938,71.3309,71.4852,31100.0
2013-04-11 09:35:00,78.79,78.84,78.7,78.81,17800.0,71.5124,71.5578,71.4307,71.5306,17800.0
2013-04-11 09:40:00,78.75,78.83,78.7,78.75,22600.0,71.4761,71.5487,71.4307,71.4761,22600.0
2013-04-11 09:45:00,78.74,78.86,78.73,78.77,25900.0,71.467,71.5759,71.458,71.4943,25900.0
2013-04-11 09:50:00,78.74,78.75,78.6,78.67,32000.0,71.467,71.4761,71.34,71.4035,32000.0
2013-04-11 09:55:00,78.69,78.8,78.68,78.76,12300.0,71.4217,71.5215,71.4126,71.4852,12300.0
2013-04-11 10:00:00,78.8,78.97,78.8,78.84,30400.0,71.5215,71.6758,71.5215,71.5578,30400.0
2013-04-11 10:05:00,78.83,79.05,78.76,78.98,5700.0,71.5487,71.7484,71.4852,71.6849,5700.0
2013-04-11 10:10:00,78.97,78.97,78.87,78.93,4700.0,71.6758,71.6758,71.585,71.6395,4700.0
2013-04-11 10:15:00,78.97,78.97,78.8,78.81,6900.0,71.6758,71.6758,71.5215,71.5306,6900.0
2013-04-11 10:20:00,78.89,78.93,78.78,78.88,15800.0,71.6032,71.6395,71.5033,71.5941,15800.0
2013-04-11 10:25:00,78.88,78.9,78.82,78.84,3800.0,71.5941,71.6123,71.5396,71.5578,3800.0
2013-04-11 10:30:00,78.83,78.93,78.78,78.93,23300.0,71.5487,71.6395,71.5033,71.6395,23300.0
2013-04-11 10:35:00,78.9,78.98,78.87,78.98,2900.0,71.6123,71.6849,71.585,71.6849,2900.0
2013-04-11 10:40:00,78.99,79.06,78.94,79.04,5100.0,71.6939,71.7575,71.6486,71.7393,5100.0
2013-04-11 10:45:00,79.04,79.04,78.84,78.87,15800.0,71.7393,71.7393,71.5578,71.585,15800.0
2013-04-11 10:50:00,78.87,78.91,78.82,78.91,7600.0,71.585,71.6213,71.5396,71.6213,7600.0
2013-04-11 10:55:00,78.9,78.93,78.84,78.89,8100.0,71.6123,71.6395,71.5578,71.6032,8100.0
2013-04-11 11:00:00,78.91,78.97,78.9,78.93,11900.0,71.6213,71.6758,71.6123,71.6395,11900.0
2013-04-11 11:05:00,78.93,79.0,78.92,78.96,12600.0,71.6395,71.703,71.6304,71.6667,12600.0
2013-04-11 11:10:00,78.96,78.98,78.88,78.9,22400.0,71.6667,71.6849,71.5941,71.6123,22400.0
2013-04-11 11:15:00,78.88,79.05,78.88,78.93,14000.0,71.5941,71.7484,71.5941,71.6395,14000.0
2013-04-11 11:20:00,78.97,79.14,78.92,79.12,42600.0,71.6758,71.8301,71.6304,71.8119,42600.0
2013-04-11 11:25:00,79.12,79.12,79.02,79.04,16700.0,71.8119,71.8119,71.7212,71.7393,16700.0
2013-04-11 11:30:00,79.05,79.06,78.95,78.97,31700.0,71.7484,71.7575,71.6576,71.6758,31700.0
2013-04-11 11:35:00,78.97,79.11,78.92,78.92,20100.0,71.6758,71.8029,71.6304,71.6304,20100.0
2013-04-11 11:40:00,78.95,79.05,78.95,79.02,8400.0,71.6576,71.7484,71.6576,71.7212,8400.0
2013-04-11 11:45:00,79.01,79.09,78.97,79.07,9200.0,71.7121,71.7847,71.6758,71.7666,9200.0
2013-04-11 11:50:00,79.06,79.12,79.04,79.11,5400.0,71.7575,71.8119,71.7393,71.8029,5400.0
2013-04-11 11:55:00,79.08,79.1,79.04,79.05,3800.0,71.7756,71.7938,71.7393,71.7484,3800.0
2013-04-11 12:00:00,79.06,79.08,79.0,79.02,4700.0,71.7575,71.7756,71.703,71.7212,4700.0
2013-04-11 12:05:00,79.01,79.12,79.01,79.03,15900.0,71.7121,71.8119,71.7121,71.7302,15900.0
2013-04-11 12:10:00,79.04,79.19,79.04,79.15,18900.0,71.7393,71.8755,71.7393,71.8392,18900.0
2013-04-11 12:15:00,79.14,79.19,79.11,79.15,25200.0,71.8301,71.8755,71.8029,71.8392,25200.0
2013-04-11 12:20:00,79.16,79.17,79.0,79.11,17300.0,71.8482,71.8573,71.703,71.8029,17300.0
2013-04-11 12:25:00,79.11,79.11,78.86,78.87,16800.0,71.8029,71.8029,71.5759,71.585,16800.0
2013-04-11 12:30:00,78.88,78.99,78.88,78.98,5600.0,71.5941,71.6939,71.5941,71.6849,5600.0
2013-04-11 12:35:00,78.99,79.0,78.95,78.99,7200.0,71.6939,71.703,71.6576,71.6939,7200.0
2013-04-11 12:40:00,79.01,79.03,78.87,78.87,9600.0,71.7121,71.7302,71.585,71.585,9600.0
2013-04-11 12:45:00,78.86,78.9,78.81,78.82,5600.0,71.5759,71.6123,71.5306,71.5396,5600.0
2013-04-11 12:50:00,78.81,78.88,78.78,78.84,29100.0,71.5306,71.5941,71.5033,71.5578,29100.0
2013-04-11 12:55:00,78.86,78.93,78.8,78.82,26100.0,71.5759,71.6395,71.5215,71.5396,26100.0
2013-04-11 13:00:00,78.83,78.9,78.82,78.86,7600.0,71.5487,71.6123,71.5396,71.5759,7600.0
2013-04-11 13:05:00,78.88,78.92,78.81,78.85,11400.0,71.5941,71.6304,71.5306,71.5669,11400.0
2013-04-11 13:10:00,78.84,78.87,78.8,78.84,46200.0,71.5578,71.585,71.5215,71.5578,46200.0
2013-04-11 13:15:00,78.84,78.9,78.81,78.9,15000.0,71.5578,71.6123,71.5306,71.6123,15000.0
2013-04-11 13:20:00,78.9,78.95,78.82,78.88,36900.0,71.6123,71.6576,71.5396,71.5941,36900.0
2013-04-11 13:25:00,78.88,78.88,78.64,78.67,328000.0,71.5941,71.5941,71.3763,71.4035,328000.0
2013-04-11 13:30:00,78.66,78.8,78.66,78.79,10800.0,71.3944,71.5215,71.3944,71.5124,10800.0
2013-04-11 13:35:00,78.79,78.84,78.75,78.81,12300.0,71.5124,71.5578,71.4761,71.5306,12300.0
2013-04-11 13:40:00,78.79,78.88,78.75,78.84,29800.0,71.5124,71.5941,71.4761,71.5578,29800.0
2013-04-11 13:45:00,78.84,78.9,78.84,78.86,6700.0,71.5578,71.6123,71.5578,71.5759,6700.0
2013-04-11 13:50:00,78.87,78.88,78.76,78.8,22300.0,71.585,71.5941,71.4852,71.5215,22300.0
2013-04-11 13:55:00,78.8,78.82,78.69,78.7,20500.0,71.5215,71.5396,71.4217,71.4307,20500.0
2013-04-11 14:00:00,78.72,78.77,78.61,78.66,8700.0,71.4489,71.4943,71.349,71.3944,8700.0
2013-04-11 14:05:00,78.65,78.75,78.65,78.75,15400.0,71.3853,71.4761,71.3853,71.4761,15400.0
2013-04-11 14:10:00,78.74,78.76,78.7,78.71,18700.0,71.467,71.4852,71.4307,71.4398,18700.0
2013-04-11 14:15:00,78.71,78.77,78.7,78.72,11900.0,71.4398,71.4943,71.4307,71.4489,11900.0
2013-04-11 14:20:00,78.71,78.76,78.69,78.76,8700.0,71.4398,71.4852,71.4217,71.4852,8700.0
2013-04-11 14:25:00,78.75,78.75,78.66,78.7,13200.0,71.4761,71.4761,71.3944,71.4307,13200.0
2013-04-11 14:30:00,78.69,78.7,78.65,78.65,12000.0,71.4217,71.4307,71.3853,71.3853,12000.0
2013-04-11 14:35:00,78.64,78.67,78.56,78.57,14300.0,71.3763,71.4035,71.3037,71.3127,14300.0
2013-04-11 14:40:00,78.57,78.59,78.47,78.48,17500.0,71.3127,71.3309,71.222,71.231,17500.0
2013-04-11 14:45:00,78.49,78.51,78.45,78.5,14100.0,71.2401,71.2583,71.2038,71.2492,14100.0
2013-04-11 14:50:00,78.51,78.52,78.43,78.49,13900.0,71.2583,71.2674,71.1857,71.2401,13900.0
2013-04-11 14:55:00,78.51,78.52,78.43,78.46,20300.0,71.2583,71.2674,71.1857,71.2129,20300.0
2013-04-11 15:00:00,78.5,78.58,78.48,78.54,20900.0,71.2492,71.3218,71.231,71.2855,20900.0
2013-04-11 15:05:00,78.53,78.62,78.52,78.53,11500.0,71.2764,71.3581,71.2674,71.2764,11500.0
2013-04-11 15:10:00,78.53,78.62,78.53,78.62,6900.0,71.2764,71.3581,71.2764,71.3581,6900.0
2013-04-11 15:15:00,78.63,78.63,78.56,78.58,12500.0,71.3672,71.3672,71.3037,71.3218,12500.0
2013-04-11 15:20:00,78.57,78.61,78.53,78.61,16200.0,71.3127,71.349,71.2764,71.349,16200.0
2013-04-11 15:25:00,78.6,78.73,78.57,78.67,22100.0,71.34,71.458,71.3127,71.4035,22100.0
2013-04-11 15:30:00,78.68,78.8,78.67,78.76,22500.0,71.4126,71.5215,71.4035,71.4852,22500.0
2013-04-11 15:35:00,78.76,78.85,78.68,78.84,24100.0,71.4852,71.5669,71.4126,71.5578,24100.0
2013-04-11 15:40:00,78.84,78.89,78.77,78.88,40000.0,71.5578,71.6032,71.4943,71.5941,40000.0
2013-04-11 15:45:00,78.87,78.91,78.82,78.84,47700.0,71.585,71.6213,71.5396,71.5578,47700.0
2013-04-11 15:50:00,78.85,78.86,78.74,78.74,60300.0,71.5669,71.5759,71.467,71.467,60300.0
2013-04-11 15:55:00,78.73,78.84,78.73,78.79,70900.0,71.458,71.5578,71.458,71.5124,70900.0
2013-04-12 09:30:00,78.55,78.68,78.28,78.46,16700.0,71.2946,71.4126,71.0495,71.2129,16700.0
2013-04-12 09:35:00,78.57,78.72,78.57,78.72,15400.0,71.3127,71.4489,71.3127,71.4489,15400.0
2013-04-12 09:40:00,78.73,78.74,78.48,78.49,17000.0,71.458,71.467,71.231,71.2401,17000.0
2013-04-12 09:45:00,78.53,78.56,78.3,78.46,21100.0,71.2764,71.3037,71.0677,71.2129,21100.0
2013-04-12 09:50:00,78.48,78.51,78.28,78.33,10000.0,71.231,71.2583,71.0495,71.0949,10000.0
2013-04-12 09:55:00,78.32,78.4,78.25,78.34,9100.0,71.0858,71.1584,71.0223,71.104,9100.0
2013-04-12 10:00:00,78.35,78.35,78.18,78.28,26300.0,71.1131,71.1131,70.9588,71.0495,26300.0
2013-04-12 10:05:00,78.31,78.36,78.25,78.25,8600.0,71.0767,71.1221,71.0223,71.0223,8600.0
2013-04-12 10:10:00,78.28,78.46,78.25,78.37,14500.0,71.0495,71.2129,71.0223,71.1312,14500.0
2013-04-12 10:15:00,78.37,78.38,78.09,78.11,25700.0,71.1312,71.1403,70.8771,70.8952,25700.0
2013-04-12 10:20:00,78.13,78.23,78.13,78.15,9100.0,70.9134,71.0041,70.9134,70.9315,9100.0
2013-04-12 10:25:00,78.15,78.23,78.12,78.21,7200.0,70.9315,71.0041,70.9043,70.986,7200.0
2013-04-12 10:30:00,78.19,78.19,77.91,77.96,16400.0,70.9678,70.9678,70.7137,70.7591,16400.0
2013-04-12 10:35:00,77.96,78.07,77.91,78.05,27200.0,70.7591,70.8589,70.7137,70.8408,27200.0
2013-04-12 10:40:00,78.07,78.12,77.92,77.95,28000.0,70.8589,70.9043,70.7228,70.75,28000.0
2013-04-12 10:45:00,77.96,77.99,77.78,77.81,36700.0,70.7591,70.7863,70.5957,70.6229,36700.0
2013-04-12 10:50:00,77.79,77.82,77.75,77.78,20300.0,70.6048,70.632,70.5685,70.5957,20300.0
2013-04-12 10:55:00,77.77,77.77,77.45,77.48,57700.0,70.5866,70.5866,70.2962,70.3234,57700.0
2013-04-12 11:00:00,77.48,77.53,77.43,77.51,24700.0,70.3234,70.3688,70.278,70.3506,24700.0
2013-04-12 11:05:00,77.51,77.55,77.44,77.51,24100.0,70.3506,70.3869,70.2871,70.3506,24100.0
2013-04-12 11:10:00,77.52,77.55,77.41,77.47,28500.0,70.3597,70.3869,70.2599,70.3143,28500.0
2013-04-12 11:15:00,77.48,77.73,77.48,77.67,14600.0,70.3234,70.5503,70.3234,70.4959,14600.0
2013-04-12 11:20:00,77.67,77.76,77.64,77.66,11100.0,70.4959,70.5776,70.4686,70.4868,11100.0
2013-04-12 11:25:00,77.69,77.73,77.65,77.7,7300.0,70.514,70.5503,70.4777,70.5231,7300.0
2013-04-12 11:30:00,77.69,77.69,77.5,77.5,10000.0,70.514,70.514,70.3416,70.3416,10000.0
2013-04-12 11:35:00,77.52,77.61,77.49,77.49,14000.0,70.3597,70.4414,70.3325,70.3325,14000.0
2013-04-12 11:40:00,77.48,77.49,77.42,77.45,6800.0,70.3234,70.3325,70.269,70.2962,6800.0
2013-04-12 11:45:00,77.45,77.54,77.45,77.5,8100.0,70.2962,70.3779,70.2962,70.3416,8100.0
2013-04-12 11:50:00,77.5,77.55,77.49,77.52,20100.0,70.3416,70.3869,70.3325,70.3597,20100.0
2013-04-12 11:55:00,77.53,77.53,77.42,77.42,14000.0,70.3688,70.3688,70.269,70.269,14000.0
2013-04-12 12:00:00,77.42,77.51,77.42,77.44,17100.0,70.269,70.3506,70.269,70.2871,17100.0
2013-04-12 12:05:00,77.45,77.63,77.42,77.59,25400.0,70.2962,70.4596,70.269,70.4233,25400.0
2013-04-12 12:10:00,77.58,77.71,77.55,77.69,27700.0,70.4142,70.5322,70.3869,70.514,27700.0
2013-04-12 12:15:00,77.7,77.85,77.67,77.81,33400.0,70.5231,70.6592,70.4959,70.6229,33400.0
2013-04-12 12:20:00,77.81,77.83,77.7,77.75,21600.0,70.6229,70.6411,70.5231,70.5685,21600.0
2013-04-12 12:25:00,77.76,77.76,77.71,77.73,8700.0,70.5776,70.5776,70.5322,70.5503,8700.0
2013-04-12 12:30:00,77.72,77.76,77.7,77.75,8400.0,70.5412,70.5776,70.5231,70.5685,8400.0
2013-04-12 12:35:00,77.78,77.8,77.74,77.76,18800.0,70.5957,70.6139,70.5594,70.5776,18800.0
2013-04-12 12:40:00,77.79,77.8,77.73,77.75,18100.0,70.6048,70.6139,70.5503,70.5685,18100.0
2013-04-12 12:45:00,77.76,77.78,77.73,77.76,7600.0,70.5776,70.5957,70.5503,70.5776,7600.0
2013-04-12 12:50:00,77.76,77.77,77.74,77.75,7000.0,70.5776,70.5866,70.5594,70.5685,7000.0
2013-04-12 12:55:00,77.75,77.8,77.72,77.8,22700.0,70.5685,70.6139,70.5412,70.6139,22700.0
2013-04-12 13:00:00,77.8,77.8,77.73,77.73,23700.0,70.6139,70.6139,70.5503,70.5503,23700.0
2013-04-12 13:05:00,77.75,77.79,77.74,77.77,8500.0,70.5685,70.6048,70.5594,70.5866,8500.0
2013-04-12 13:10:00,77.76,77.78,77.65,77.7,12200.0,70.5776,70.5957,70.4777,70.5231,12200.0
2013-04-12 13:15:00,77.74,77.76,77.67,77.67,5100.0,70.5594,70.5776,70.4959,70.4959,5100.0
2013-04-12 13:20:00,77.69,77.74,77.64,77.66,12800.0,70.514,70.5594,70.4686,70.4868,12800.0
2013-04-12 13:25:00,77.66,77.66,77.62,77.66,11900.0,70.4868,70.4868,70.4505,70.4868,11900.0
2013-04-12 13:30:00,77.67,77.67,77.65,77.65,9900.0,70.4959,70.4959,70.4777,70.4777,9900.0
2013-04-12 13:35:00,77.66,77.67,77.55,77.56,16800.0,70.4868,70.4959,70.3869,70.396,16800.0
2013-04-12 13:40:00,77.57,77.59,77.56,77.57,13900.0,70.4051,70.4233,70.396,70.4051,13900.0
2013-04-12 13:45:00,77.57,77.6,77.56,77.58,10100.0,70.4051,70.4323,70.396,70.4142,10100.0
2013-04-12 13:50:00,77.58,77.58,77.41,77.41,18100.0,70.4142,70.4142,70.2599,70.2599,18100.0
2013-04-12 13:55:00,77.41,77.45,77.37,77.45,15600.0,70.2599,70.2962,70.2236,70.2962,15600.0
2013-04-12 14:00:00,77.46,77.5,77.43,77.48,15300.0,70.3053,70.3416,70.278,70.3234,15300.0
2013-04-12 14:05:00,77.45,77.51,77.45,77.48,6400.0,70.2962,70.3506,70.2962,70.3234,6400.0
2013-04-12 14:10:00,77.49,77.49,77.41,77.43,11100.0,70.3325,70.3325,70.2599,70.278,11100.0
2013-04-12 14:15:00,77.44,77.46,77.37,77.39,12800.0,70.2871,70.3053,70.2236,70.2417,12800.0
2013-04-12 14:20:00,77.39,77.41,77.28,77.29,16900.0,70.2417,70.2599,70.1419,70.151,16900.0
2013-04-12 14:25:00,77.29,77.32,77.25,77.31,12400.0,70.151,70.1782,70.1147,70.1691,12400.0
2013-04-12 14:30:00,77.31,77.32,77.25,77.32,15600.0,70.1691,70.1782,70.1147,70.1782,15600.0
2013-04-12 14:35:00,77.32,77.52,77.32,77.48,115800.0,70.1782,70.3597,70.1782,70.3234,115800.0
2013-04-12 14:40:00,77.49,77.54,77.44,77.48,15800.0,70.3325,70.3779,70.2871,70.3234,15800.0
2013-04-12 14:45:00,77.5,77.55,77.49,77.52,8100.0,70.3416,70.3869,70.3325,70.3597,8100.0
2013-04-12 14:50:00,77.52,77.56,77.46,77.48,10100.0,70.3597,70.396,70.3053,70.3234,10100.0
2013-04-12 14:55:00,77.49,77.52,77.46,77.52,8100.0,70.3325,70.3597,70.3053,70.3597,8100.0
2013-04-12 15:00:00,77.52,77.53,77.49,77.5,11900.0,70.3597,70.3688,70.3325,70.3416,11900.0
2013-04-12 15:05:00,77.51,77.53,77.48,77.51,23600.0,70.3506,70.3688,70.3234,70.3506,23600.0
2013-04-12 15:10:00,77.51,77.56,77.5,77.56,51200.0,70.3506,70.396,70.3416,70.396,51200.0
2013-04-12 15:15:00,77.54,77.58,77.49,77.56,53400.0,70.3779,70.4142,70.3325,70.396,53400.0
2013-04-12 15:20:00,77.56,77.57,77.5,77.54,55800.0,70.396,70.4051,70.3416,70.3779,55800.0
2013-04-12 15:25:00,77.54,77.55,77.47,77.5,17600.0,70.3779,70.3869,70.3143,70.3416,17600.0
2013-04-12 15:30:00,77.5,77.54,77.49,77.5,28100.0,70.3416,70.3779,70.3325,70.3416,28100.0
2013-04-12 15:35:00,77.49,77.56,77.47,77.5,29400.0,70.3325,70.396,70.3143,70.3416,29400.0
2013-04-12 15:40:00,77.5,77.56,77.48,77.55,29600.0,70.3416,70.396,70.3234,70.3869,29600.0
2013-04-12 15:45:00,77.56,77.59,77.46,77.51,54400.0,70.396,70.4233,70.3053,70.3506,54400.0
2013-04-12 15:50:00,77.51,77.56,77.49,77.49,64700.0,70.3506,70.396,70.3325,70.3325,64700.0
2013-04-12 15:55:00,77.5,77.57,77.5,77.57,99300.0,70.3416,70.4051,70.3416,70.4051,99300.0
2013-04-15 09:30:00,77.24,78.42,77.24,77.84,52500.0,70.1056,71.1766,70.1056,70.6502,52500.0
2013-04-15 09:35:00,77.84,78.03,77.36,77.61,24900.0,70.6502,70.8226,70.2145,70.4414,24900.0
2013-04-15 09:40:00,77.56,77.78,77.46,77.54,24500.0,70.396,70.5957,70.3053,70.3779,24500.0
2013-04-15 09:45:00,77.56,77.56,77.35,77.38,22400.0,70.396,70.396,70.2054,70.2327,22400.0
2013-04-15 09:50:00,77.35,77.4,77.25,77.4,15400.0,70.2054,70.2508,70.1147,70.2508,15400.0
2013-04-15 09:55:00,77.43,77.46,77.3,77.46,12500.0,70.278,70.3053,70.16,70.3053,12500.0
2013-04-15 10:00:00,77.47,77.48,77.37,77.45,25400.0,70.3143,70.3234,70.2236,70.2962,25400.0
2013-04-15 10:05:00,77.41,77.43,77.28,77.43,13700.0,70.2599,70.278,70.1419,70.278,13700.0
2013-04-15 10:10:00,77.41,77.63,77.35,77.58,25500.0,70.2599,70.4596,70.2054,70.4142,25500.0
2013-04-15 10:15:00,77.56,77.57,77.42,77.43,16900.0,70.396,70.4051,70.269,70.278,16900.0
2013-04-15 10:20:00,77.42,77.42,77.29,77.39,20000.0,70.269,70.269,70.151,70.2417,20000.0
2013-04-15 10:25:00,77.38,77.47,77.31,77.47,15900.0,70.2327,70.3143,70.1691,70.3143,15900.0
2013-04-15 10:30:00,77.47,77.47,77.35,77.38,17900.0,70.3143,70.3143,70.2054,70.2327,17900.0
2013-04-15 10:35:00,77.37,77.38,77.25,77.31,18300.0,70.2236,70.2327,70.1147,70.1691,18300.0
2013-04-15 10:40:00,77.3,77.3,77.2,77.21,65300.0,70.16,70.16,70.0693,70.0784,65300.0
2013-04-15 10:45:00,77.22,77.32,77.22,77.29,14600.0,70.0874,70.1782,70.0874,70.151,14600.0
2013-04-15 10:50:00,77.27,77.32,77.24,77.32,17200.0,70.1328,70.1782,70.1056,70.1782,17200.0
2013-04-15 10:55:00,77.31,77.41,77.27,77.41,15100.0,70.1691,70.2599,70.1328,70.2599,15100.0
2013-04-15 11:00:00,77.41,77.41,77.34,77.39,9500.0,70.2599,70.2599,70.1963,70.2417,9500.0
2013-04-15 11:05:00,77.39,77.39,77.29,77.29,8700.0,70.2417,70.2417,70.151,70.151,8700.0
2013-04-15 11:10:00,77.29,77.29,77.25,77.29,16500.0,70.151,70.151,70.1147,70.151,16500.0
2013-04-15 11:15:00,77.29,77.3,77.23,77.25,15600.0,70.151,70.16,70.0965,70.1147,15600.0
2013-04-15 11:20:00,77.25,77.33,77.25,77.29,10200.0,70.1147,70.1873,70.1147,70.151,10200.0
2013-04-15 11:25:00,77.28,77.34,77.25,77.34,8200.0,70.1419,70.1963,70.1147,70.1963,8200.0
2013-04-15 11:30:00,77.33,77.34,77.25,77.29,29700.0,70.1873,70.1963,70.1147,70.151,29700.0
2013-04-15 11:35:00,77.3,77.38,77.29,77.33,21900.0,70.16,70.2327,70.151,70.1873,21900.0
2013-04-15 11:40:00,77.33,77.35,77.28,77.29,5800.0,70.1873,70.2054,70.1419,70.151,5800.0
2013-04-15 11:45:00,77.26,77.3,77.24,77.25,19300.0,70.1237,70.16,70.1056,70.1147,19300.0
2013-04-15 11:50:00,77.26,77.32,77.23,77.23,13500.0,70.1237,70.1782,70.0965,70.0965,13500.0
2013-04-15 11:55:00,77.22,77.23,76.8,76.91,29500.0,70.0874,70.0965,69.7062,69.8061,29500.0
2013-04-15 12:00:00,76.91,76.96,76.84,76.88,12000.0,69.8061,69.8514,69.7425,69.7788,12000.0
2013-04-15 12:05:00,76.89,77.0,76.89,76.98,6200.0,69.7879,69.8878,69.7879,69.8696,6200.0
2013-04-15 12:10:00,76.97,77.01,76.96,76.98,7600.0,69.8605,69.8968,69.8514,69.8696,7600.0
2013-04-15 12:15:00,76.98,76.99,76.88,76.93,14600.0,69.8696,69.8787,69.7788,69.8242,14600.0
2013-04-15 12:20:00,76.95,76.96,76.89,76.9,5800.0,69.8424,69.8514,69.7879,69.797,5800.0
2013-04-15 12:25:00,76.89,76.92,76.83,76.87,18000.0,69.7879,69.8151,69.7335,69.7698,18000.0
2013-04-15 12:30:00,76.87,76.96,76.76,76.76,51500.0,69.7698,69.8514,69.6699,69.6699,51500.0
2013-04-15 12:35:00,76.76,76.78,76.68,76.69,11500.0,69.6699,69.6881,69.5973,69.6064,11500.0
2013-04-15 12:40:00,76.68,76.74,76.63,76.66,11800.0,69.5973,69.6518,69.5519,69.5792,11800.0
2013-04-15 12:45:00,76.67,76.77,76.63,76.76,12100.0,69.5882,69.679,69.5519,69.6699,12100.0
2013-04-15 12:50:00,76.75,76.75,76.58,76.62,17600.0,69.6608,69.6608,69.5065,69.5428,17600.0
2013-04-15 12:55:00,76.63,76.75,76.62,76.75,13500.0,69.5519,69.6608,69.5428,69.6608,13500.0
2013-04-15 13:00:00,76.78,76.78,76.71,76.71,11000.0,69.6881,69.6881,69.6245,69.6245,11000.0
2013-04-15 13:05:00,76.71,76.73,76.63,76.67,10200.0,69.6245,69.6427,69.5519,69.5882,10200.0
2013-04-15 13:10:00,76.67,76.77,76.62,76.77,9100.0,69.5882,69.679,69.5428,69.679,9100.0
2013-04-15 13:15:00,76.77,76.86,76.69,76.85,21500.0,69.679,69.7607,69.6064,69.7516,21500.0
2013-04-15 13:20:00,76.86,76.92,76.83,76.91,11800.0,69.7607,69.8151,69.7335,69.8061,11800.0
2013-04-15 13:25:00,76.91,76.92,76.78,76.8,9700.0,69.8061,69.8151,69.6881,69.7062,9700.0
2013-04-15 13:30:00,76.8,76.8,76.64,76.7,15500.0,69.7062,69.7062,69.561,69.6155,15500.0
2013-04-15 13:35:00,76.69,76.71,76.67,76.67,6000.0,69.6064,69.6245,69.5882,69.5882,6000.0
2013-04-15 13:40:00,76.67,76.67,76.56,76.61,8800.0,69.5882,69.5882,69.4884,69.5338,8800.0
2013-04-15 13:45:00,76.6,76.62,76.57,76.62,5600.0,69.5247,69.5428,69.4975,69.5428,5600.0
2013-04-15 13:50:00,76.63,76.64,76.53,76.58,14900.0,69.5519,69.561,69.4612,69.5065,14900.0
2013-04-15 13:55:00,76.58,76.58,76.42,76.48,17500.0,69.5065,69.5065,69.3613,69.4158,17500.0
2013-04-15 14:00:00,76.47,76.49,76.41,76.41,10200.0,69.4067,69.4249,69.3522,69.3522,10200.0
2013-04-15 14:05:00,76.42,76.43,76.31,76.32,11100.0,69.3613,69.3704,69.2615,69.2706,11100.0
2013-04-15 14:10:00,76.31,76.31,76.18,76.23,24500.0,69.2615,69.2615,69.1435,69.1889,24500.0
2013-04-15 14:15:00,76.24,76.28,76.16,76.25,14300.0,69.1979,69.2343,69.1253,69.207,14300.0
2013-04-15 14:20:00,76.26,76.28,76.17,76.2,17300.0,69.2161,69.2343,69.1344,69.1616,17300.0
2013-04-15 14:25:00,76.19,76.21,76.13,76.2,11900.0,69.1526,69.1707,69.0981,69.1616,11900.0
2013-04-15 14:30:00,76.21,76.25,76.15,76.16,11900.0,69.1707,69.207,69.1163,69.1253,11900.0
2013-04-15 14:35:00,76.14,76.24,76.14,76.19,11600.0,69.1072,69.1979,69.1072,69.1526,11600.0
2013-04-15 14:40:00,76.17,76.27,76.13,76.26,16100.0,69.1344,69.2252,69.0981,69.2161,16100.0
2013-04-15 14:45:00,76.25,76.28,76.2,76.22,19400.0,69.207,69.2343,69.1616,69.1798,19400.0
2013-04-15 14:50:00,76.21,76.28,76.19,76.24,14300.0,69.1707,69.2343,69.1526,69.1979,14300.0
2013-04-15 14:55:00,76.25,76.26,75.9,76.0,23200.0,69.207,69.2161,68.8894,68.9801,23200.0
2013-04-15 15:00:00,76.01,76.16,75.94,76.13,31500.0,68.9892,69.1253,68.9257,69.0981,31500.0
2013-04-15 15:05:00,76.12,76.23,75.96,76.05,41800.0,69.089,69.1889,68.9438,69.0255,41800.0
2013-04-15 15:10:00,76.08,76.16,75.98,76.14,26000.0,69.0527,69.1253,68.962,69.1072,26000.0
2013-04-15 15:15:00,76.15,76.25,76.09,76.16,26900.0,69.1163,69.207,69.0618,69.1253,26900.0
2013-04-15 15:20:00,76.17,76.18,76.09,76.11,33000.0,69.1344,69.1435,69.0618,69.08,33000.0
2013-04-15 15:25:00,76.12,76.14,76.03,76.03,31600.0,69.089,69.1072,69.0073,69.0073,31600.0
2013-04-15 15:30:00,76.03,76.09,75.98,76.03,34100.0,69.0073,69.0618,68.962,69.0073,34100.0
2013-04-15 15:35:00,76.03,76.06,75.9,76.0,50600.0,69.0073,69.0346,68.8894,68.9801,50600.0
2013-04-15 15:40:00,76.0,76.08,75.93,76.01,51900.0,68.9801,69.0527,68.9166,68.9892,51900.0
2013-04-15 15:45:00,76.03,76.16,75.96,76.05,75700.0,69.0073,69.1253,68.9438,69.0255,75700.0
2013-04-15 15:50:00,76.05,76.18,76.03,76.08,72800.0,69.0255,69.1435,69.0073,69.0527,72800.0
2013-04-15 15:55:00,76.09,76.14,75.94,75.95,135600.0,69.0618,69.1072,68.9257,68.9347,135600.0
2013-04-16 09:30:00,76.44,77.24,76.2,77.2,76100.0,69.3795,70.1056,69.1616,70.0693,76100.0
2013-04-16 09:35:00,77.21,77.34,77.14,77.23,36000.0,70.0784,70.1963,70.0148,70.0965,36000.0
2013-04-16 09:40:00,77.21,77.31,76.9,76.94,32300.0,70.0784,70.1691,69.797,69.8333,32300.0
2013-04-16 09:45:00,76.97,76.97,76.51,76.66,46500.0,69.8605,69.8605,69.443,69.5792,46500.0
2013-04-16 09:50:00,76.64,76.64,76.31,76.37,14200.0,69.561,69.561,69.2615,69.3159,14200.0
2013-04-16 09:55:00,76.34,76.43,76.22,76.41,15100.0,69.2887,69.3704,69.1798,69.3522,15100.0
2013-04-16 10:00:00,76.41,76.42,76.26,76.28,8600.0,69.3522,69.3613,69.2161,69.2343,8600.0
2013-04-16 10:05:00,76.29,76.43,76.27,76.38,12500.0,69.2433,69.3704,69.2252,69.325,12500.0
2013-04-16 10:10:00,76.36,76.36,76.12,76.24,12700.0,69.3069,69.3069,69.089,69.1979,12700.0
2013-04-16 10:15:00,76.19,76.19,76.06,76.1,9900.0,69.1526,69.1526,69.0346,69.0709,9900.0
2013-04-16 10:20:00,76.08,76.19,76.08,76.17,15200.0,69.0527,69.1526,69.0527,69.1344,15200.0
2013-04-16 10:25:00,76.17,76.22,76.16,76.22,9500.0,69.1344,69.1798,69.1253,69.1798,9500.0
2013-04-16 10:30:00,76.22,76.35,76.2,76.24,11500.0,69.1798,69.2978,69.1616,69.1979,11500.0
2013-04-16 10:35:00,76.22,76.24,76.17,76.2,5900.0,69.1798,69.1979,69.1344,69.1616,5900.0
2013-04-16 10:40:00,76.19,76.24,76.18,76.23,11500.0,69.1526,69.1979,69.1435,69.1889,11500.0
2013-04-16 10:45:00,76.22,76.27,76.17,76.27,10400.0,69.1798,69.2252,69.1344,69.2252,10400.0
2013-04-16 10:50:00,76.25,76.3,76.2,76.28,8700.0,69.207,69.2524,69.1616,69.2343,8700.0
2013-04-16 10:55:00,76.27,76.5,76.24,76.5,13900.0,69.2252,69.4339,69.1979,69.4339,13900.0
2013-04-16 11:00:00,76.51,76.72,76.46,76.47,16700.0,69.443,69.6336,69.3976,69.4067,16700.0
2013-04-16 11:05:00,76.48,76.48,76.27,76.33,10800.0,69.4158,69.4158,69.2252,69.2796,10800.0
2013-04-16 11:10:00,76.34,76.4,76.29,76.35,13100.0,69.2887,69.3432,69.2433,69.2978,13100.0
2013-04-16 11:15:00,76.36,76.4,76.31,76.35,18100.0,69.3069,69.3432,69.2615,69.2978,18100.0
2013-04-16 11:20:00,76.34,76.38,76.28,76.36,14600.0,69.2887,69.325,69.2343,69.3069,14600.0
2013-04-16 11:25:00,76.37,76.39,76.31,76.37,19500.0,69.3159,69.3341,69.2615,69.3159,19500.0
2013-04-16 11:30:00,76.37,76.39,76.28,76.28,19000.0,69.3159,69.3341,69.2343,69.2343,19000.0
2013-04-16 11:35:00,76.28,76.29,76.17,76.21,13700.0,69.2343,69.2433,69.1344,69.1707,13700.0
2013-04-16 11:40:00,76.21,76.39,76.18,76.38,18000.0,69.1707,69.3341,69.1435,69.325,18000.0
2013-04-16 11:45:00,76.37,76.4,76.32,76.35,15400.0,69.3159,69.3432,69.2706,69.2978,15400.0
2013-04-16 11:50:00,76.34,76.39,76.3,76.39,9100.0,69.2887,69.3341,69.2524,69.3341,9100.0
2013-04-16 11:55:00,76.37,76.45,76.32,76.42,20100.0,69.3159,69.3886,69.2706,69.3613,20100.0
2013-04-16 12:00:00,76.46,76.62,76.46,76.51,12000.0,69.3976,69.5428,69.3976,69.443,12000.0
2013-04-16 12:05:00,76.48,76.5,76.38,76.44,13200.0,69.4158,69.4339,69.325,69.3795,13200.0
2013-04-16 12:10:00,76.47,76.53,76.4,76.4,5800.0,69.4067,69.4612,69.3432,69.3432,5800.0
2013-04-16 12:15:00,76.41,76.46,76.37,76.41,21000.0,69.3522,69.3976,69.3159,69.3522,21000.0
2013-04-16 12:20:00,76.41,76.41,76.32,76.37,18900.0,69.3522,69.3522,69.2706,69.3159,18900.0
2013-04-16 12:25:00,76.37,76.39,76.31,76.37,12400.0,69.3159,69.3341,69.2615,69.3159,12400.0
2013-04-16 12:30:00,76.38,76.41,76.3,76.32,14200.0,69.325,69.3522,69.2524,69.2706,14200.0
2013-04-16 12:35:00,76.35,76.36,76.22,76.22,11000.0,69.2978,69.3069,69.1798,69.1798,11000.0
2013-04-16 12:40:00,76.22,76.25,76.19,76.19,7700.0,69.1798,69.207,69.1526,69.1526,7700.0
2013-04-16 12:45:00,76.2,76.25,76.2,76.21,5900.0,69.1616,69.207,69.1616,69.1707,5900.0
2013-04-16 12:50:00,76.21,76.26,76.21,76.26,12600.0,69.1707,69.2161,69.1707,69.2161,12600.0
2013-04-16 12:55:00,76.26,76.28,76.24,76.25,12100.0,69.2161,69.2343,69.1979,69.207,12100.0
2013-04-16 13:00:00,76.25,76.27,76.22,76.24,4200.0,69.207,69.2252,69.1798,69.1979,4200.0
2013-04-16 13:05:00,76.19,76.27,76.19,76.25,13400.0,69.1526,69.2252,69.1526,69.207,13400.0
2013-04-16 13:10:00,76.23,76.25,76.21,76.22,3200.0,69.1889,69.207,69.1707,69.1798,3200.0
2013-04-16 13:15:00,76.25,76.29,76.22,76.22,7800.0,69.207,69.2433,69.1798,69.1798,7800.0
2013-04-16 13:20:00,76.22,76.24,76.2,76.2,7200.0,69.1798,69.1979,69.1616,69.1616,7200.0
2013-04-16 13:25:00,76.2,76.2,76.06,76.11,19500.0,69.1616,69.1616,69.0346,69.08,19500.0
2013-04-16 13:30:00,76.11,76.14,76.04,76.07,20200.0,69.08,69.1072,69.0164,69.0437,20200.0
2013-04-16 13:35:00,76.07,76.07,75.92,75.93,15800.0,69.0437,69.0437,68.9075,68.9166,15800.0
2013-04-16 13:40:00,75.95,75.95,75.7,75.73,42200.0,68.9347,68.9347,68.7078,68.7351,42200.0
2013-04-16 13:45:00,75.74,75.76,75.58,75.6,40800.0,68.7441,68.7623,68.5989,68.6171,40800.0
2013-04-16 13:50:00,75.6,75.9,75.6,75.76,26100.0,68.6171,68.8894,68.6171,68.7623,26100.0
2013-04-16 13:55:00,75.77,76.22,75.74,76.2,100700.0,68.7714,69.1798,68.7441,69.1616,100700.0
2013-04-16 14:00:00,76.2,76.21,76.08,76.2,28900.0,69.1616,69.1707,69.0527,69.1616,28900.0
2013-04-16 14:05:00,76.19,76.22,76.09,76.13,21800.0,69.1526,69.1798,69.0618,69.0981,21800.0
2013-04-16 14:10:00,76.13,76.13,75.95,76.05,23700.0,69.0981,69.0981,68.9347,69.0255,23700.0
2013-04-16 14:15:00,76.07,76.07,75.93,75.94,12600.0,69.0437,69.0437,68.9166,68.9257,12600.0
2013-04-16 14:20:00,75.92,75.98,75.89,75.94,38100.0,68.9075,68.962,68.8803,68.9257,38100.0
2013-04-16 14:25:00,75.95,75.95,75.83,75.93,10400.0,68.9347,68.9347,68.8258,68.9166,10400.0
2013-04-16 14:30:00,75.94,75.95,75.84,75.88,14600.0,68.9257,68.9347,68.8349,68.8712,14600.0
2013-04-16 14:35:00,75.88,75.95,75.82,75.85,11500.0,68.8712,68.9347,68.8167,68.844,11500.0
2013-04-16 14:40:00,75.87,75.9,75.79,75.85,10200.0,68.8621,68.8894,68.7895,68.844,10200.0
2013-04-16 14:45:00,75.84,75.95,75.83,75.91,11500.0,68.8349,68.9347,68.8258,68.8984,11500.0
2013-04-16 14:50:00,75.9,75.99,75.88,75.96,16800.0,68.8894,68.971,68.8712,68.9438,16800.0
2013-04-16 14:55:00,75.97,75.97,75.79,75.83,16800.0,68.9529,68.9529,68.7895,68.8258,16800.0
2013-04-16 15:00:00,75.83,75.89,75.81,75.88,19100.0,68.8258,68.8803,68.8077,68.8712,19100.0
2013-04-16 15:05:00,75.9,76.01,75.89,75.89,23900.0,68.8894,68.9892,68.8803,68.8803,23900.0
2013-04-16 15:10:00,75.89,75.92,75.78,75.9,27400.0,68.8803,68.9075,68.7804,68.8894,27400.0
2013-04-16 15:15:00,75.9,76.06,75.86,75.98,42200.0,68.8894,69.0346,68.853,68.962,42200.0
2013-04-16 15:20:00,75.99,76.02,75.92,75.96,23500.0,68.971,68.9983,68.9075,68.9438,23500.0
2013-04-16 15:25:00,75.97,75.98,75.89,75.97,26500.0,68.9529,68.962,68.8803,68.9529,26500.0
2013-04-16 15:30:00,75.98,76.11,75.97,76.03,34400.0,68.962,69.08,68.9529,69.0073,34400.0
2013-04-16 15:35:00,76.04,76.12,76.0,76.08,35200.0,69.0164,69.089,68.9801,69.0527,35200.0
2013-04-16 15:40:00,76.09,76.12,76.01,76.06,38100.0,69.0618,69.089,68.9892,69.0346,38100.0
2013-04-16 15:45:00,76.05,76.15,76.03,76.12,105000.0,69.0255,69.1163,69.0073,69.089,105000.0
2013-04-16 15:50:00,76.12,76.18,76.06,76.18,86000.0,69.089,69.1435,69.0346,69.1435,86000.0
2013-04-16 15:55:00,76.19,76.26,76.14,76.25,114000.0,69.1526,69.2161,69.1072,69.207,114000.0
2013-04-17 09:30:00,75.81,75.89,75.26,75.7,59400.0,68.8077,68.8803,68.3085,68.7078,59400.0
2013-04-17 09:35:00,75.75,75.77,75.26,75.37,34200.0,68.7532,68.7714,68.3085,68.4083,34200.0
2013-04-17 09:40:00,75.37,75.61,75.31,75.59,37000.0,68.4083,68.6261,68.3539,68.608,37000.0
2013-04-17 09:45:00,75.59,75.85,75.54,75.64,42700.0,68.608,68.844,68.5626,68.6534,42700.0
2013-04-17 09:50:00,75.66,76.14,75.64,75.85,38400.0,68.6715,69.1072,68.6534,68.844,38400.0
2013-04-17 09:55:00,75.97,75.97,75.67,75.8,31500.0,68.9529,68.9529,68.6806,68.7986,31500.0
2013-04-17 10:00:00,75.76,75.78,75.32,75.38,51000.0,68.7623,68.7804,68.3629,68.4174,51000.0
2013-04-17 10:05:00,75.36,75.56,75.23,75.44,27400.0,68.3992,68.5808,68.2812,68.4718,27400.0
2013-04-17 10:10:00,75.4,75.52,75.28,75.28,23000.0,68.4355,68.5445,68.3266,68.3266,23000.0
2013-04-17 10:15:00,75.27,75.3,75.14,75.19,38600.0,68.3175,68.3448,68.1996,68.2449,38600.0
2013-04-17 10:20:00,75.19,75.47,75.1,75.45,21800.0,68.2449,68.4991,68.1632,68.4809,21800.0
2013-04-17 10:25:00,75.44,75.58,75.42,75.56,12900.0,68.4718,68.5989,68.4537,68.5808,12900.0
2013-04-17 10:30:00,75.55,75.55,74.66,74.99,126700.0,68.5717,68.5717,67.7639,68.0634,126700.0
2013-04-17 10:35:00,75.04,75.07,74.93,74.94,44900.0,68.1088,68.136,68.0089,68.018,44900.0
2013-04-17 10:40:00,74.96,74.98,74.64,74.75,64900.0,68.0362,68.0543,67.7457,67.8456,64900.0
2013-04-17 10:45:00,74.76,75.09,74.67,75.05,35700.0,67.8547,68.1542,67.773,68.1179,35700.0
2013-04-17 10:50:00,75.03,75.03,74.71,74.73,30500.0,68.0997,68.0997,67.8093,67.8274,30500.0
2013-04-17 10:55:00,74.72,74.72,74.55,74.57,32000.0,67.8183,67.8183,67.664,67.6822,32000.0
2013-04-17 11:00:00,74.57,74.66,74.56,74.61,26900.0,67.6822,67.7639,67.6731,67.7185,26900.0
2013-04-17 11:05:00,74.61,74.68,74.46,74.68,34400.0,67.7185,67.782,67.5824,67.782,34400.0
2013-04-17 11:10:00,74.68,74.81,74.64,74.78,27900.0,67.782,67.9,67.7457,67.8728,27900.0
2013-04-17 11:15:00,74.77,74.81,74.65,74.81,29900.0,67.8637,67.9,67.7548,67.9,29900.0
2013-04-17 11:20:00,74.82,75.06,74.79,75.03,22700.0,67.9091,68.1269,67.8819,68.0997,22700.0
2013-04-17 11:25:00,75.01,75.01,74.86,74.89,10100.0,68.0816,68.0816,67.9454,67.9726,10100.0
2013-04-17 11:30:00,74.9,74.92,74.75,74.75,11600.0,67.9817,67.9999,67.8456,67.8456,11600.0
2013-04-17 11:35:00,74.78,74.91,74.77,74.91,11200.0,67.8728,67.9908,67.8637,67.9908,11200.0
2013-04-17 11:40:00,74.93,75.02,74.93,75.01,7600.0,68.0089,68.0906,68.0089,68.0816,7600.0
2013-04-17 11:45:00,75.03,75.04,74.81,74.84,16400.0,68.0997,68.1088,67.9,67.9273,16400.0
2013-04-17 11:50:00,74.84,75.07,74.79,75.06,68000.0,67.9273,68.136,67.8819,68.1269,68000.0
2013-04-17 11:55:00,75.04,75.07,75.01,75.03,36600.0,68.1088,68.136,68.0816,68.0997,36600.0
2013-04-17 12:00:00,75.05,75.11,75.04,75.09,16100.0,68.1179,68.1723,68.1088,68.1542,16100.0
2013-04-17 12:05:00,75.09,75.09,74.89,74.89,13600.0,68.1542,68.1542,67.9726,67.9726,13600.0
2013-04-17 12:10:00,74.91,74.93,74.77,74.8,24100.0,67.9908,68.0089,67.8637,67.891,24100.0
2013-04-17 12:15:00,74.8,74.84,74.7,74.84,27900.0,67.891,67.9273,67.8002,67.9273,27900.0
2013-04-17 12:20:00,74.84,74.91,74.74,74.88,11800.0,67.9273,67.9908,67.8365,67.9636,11800.0
2013-04-17 12:25:00,74.88,74.88,74.73,74.74,10500.0,67.9636,67.9636,67.8274,67.8365,10500.0
2013-04-17 12:30:00,74.75,74.88,74.71,74.87,70500.0,67.8456,67.9636,67.8093,67.9545,70500.0
2013-04-17 12:35:00,74.86,75.0,74.86,74.92,19200.0,67.9454,68.0725,67.9454,67.9999,19200.0
2013-04-17 12:40:00,74.91,74.93,74.86,74.89,12800.0,67.9908,68.0089,67.9454,67.9726,12800.0
2013-04-17 12:45:00,74.91,74.94,74.86,74.87,11400.0,67.9908,68.018,67.9454,67.9545,11400.0
2013-04-17 12:50:00,74.88,75.01,74.84,74.93,22300.0,67.9636,68.0816,67.9273,68.0089,22300.0
2013-04-17 12:55:00,74.92,75.03,74.85,74.87,40400.0,67.9999,68.0997,67.9363,67.9545,40400.0
2013-04-17 13:00:00,74.86,75.06,74.85,75.03,29500.0,67.9454,68.1269,67.9363,68.0997,29500.0
2013-04-17 13:05:00,75.05,75.07,74.89,74.99,12700.0,68.1179,68.136,67.9726,68.0634,12700.0
2013-04-17 13:10:00,74.99,74.99,74.9,74.91,24100.0,68.0634,68.0634,67.9817,67.9908,24100.0
2013-04-17 13:15:00,74.91,75.03,74.91,74.93,12800.0,67.9908,68.0997,67.9908,68.0089,12800.0
2013-04-17 13:20:00,74.92,75.07,74.92,75.04,16200.0,67.9999,68.136,67.9999,68.1088,16200.0
2013-04-17 13:25:00,75.08,75.11,75.05,75.06,23600.0,68.1451,68.1723,68.1179,68.1269,23600.0
2013-04-17 13:30:00,75.08,75.1,75.04,75.06,10800.0,68.1451,68.1632,68.1088,68.1269,10800.0
2013-04-17 13:35:00,75.08,75.15,75.07,75.14,12900.0,68.1451,68.2086,68.136,68.1996,12900.0
2013-04-17 13:40:00,75.14,75.29,75.14,75.27,13600.0,68.1996,68.3357,68.1996,68.3175,13600.0
2013-04-17 13:45:00,75.3,75.33,75.18,75.21,22100.0,68.3448,68.372,68.2359,68.2631,22100.0
2013-04-17 13:50:00,75.21,75.21,75.09,75.13,18600.0,68.2631,68.2631,68.1542,68.1905,18600.0
2013-04-17 13:55:00,75.15,75.17,75.05,75.11,15800.0,68.2086,68.2268,68.1179,68.1723,15800.0
2013-04-17 14:00:00,75.12,75.17,75.08,75.14,32000.0,68.1814,68.2268,68.1451,68.1996,32000.0
2013-04-17 14:05:00,75.14,75.23,75.12,75.14,24400.0,68.1996,68.2812,68.1814,68.1996,24400.0
2013-04-17 14:10:00,75.16,75.19,75.11,75.16,16900.0,68.2177,68.2449,68.1723,68.2177,16900.0
2013-04-17 14:15:00,75.16,75.22,75.09,75.09,26100.0,68.2177,68.2722,68.1542,68.1542,26100.0
2013-04-17 14:20:00,75.1,75.23,75.09,75.09,18800.0,68.1632,68.2812,68.1542,68.1542,18800.0
2013-04-17 14:25:00,75.1,75.18,75.04,75.12,24400.0,68.1632,68.2359,68.1088,68.1814,24400.0
2013-04-17 14:30:00,75.1,75.1,75.01,75.05,12800.0,68.1632,68.1632,68.0816,68.1179,12800.0
2013-04-17 14:35:00,75.04,75.07,74.96,75.01,18500.0,68.1088,68.136,68.0362,68.0816,18500.0
2013-04-17 14:40:00,74.99,75.0,74.83,74.91,22900.0,68.0634,68.0725,67.9182,67.9908,22900.0
2013-04-17 14:45:00,74.91,74.99,74.9,74.92,21600.0,67.9908,68.0634,67.9817,67.9999,21600.0
2013-04-17 14:50:00,74.92,74.95,74.89,74.92,34500.0,67.9999,68.0271,67.9726,67.9999,34500.0
2013-04-17 14:55:00,74.91,74.93,74.86,74.88,35600.0,67.9908,68.0089,67.9454,67.9636,35600.0
2013-04-17 15:00:00,74.89,74.94,74.86,74.91,61400.0,67.9726,68.018,67.9454,67.9908,61400.0
2013-04-17 15:05:00,74.91,74.97,74.9,74.93,36200.0,67.9908,68.0453,67.9817,68.0089,36200.0
2013-04-17 15:10:00,74.94,74.96,74.76,74.87,62500.0,68.018,68.0362,67.8547,67.9545,62500.0
2013-04-17 15:15:00,74.88,74.97,74.88,74.9,52900.0,67.9636,68.0453,67.9636,67.9817,52900.0
2013-04-17 15:20:00,74.9,74.92,74.74,74.79,64700.0,67.9817,67.9999,67.8365,67.8819,64700.0
2013-04-17 15:25:00,74.78,74.79,74.62,74.64,85600.0,67.8728,67.8819,67.7276,67.7457,85600.0
2013-04-17 15:30:00,74.63,74.71,74.59,74.61,63400.0,67.7367,67.8093,67.7004,67.7185,63400.0
2013-04-17 15:35:00,74.61,74.63,74.4,74.51,86700.0,67.7185,67.7367,67.5279,67.6277,86700.0
2013-04-17 15:40:00,74.49,74.52,74.41,74.49,54100.0,67.6096,67.6368,67.537,67.6096,54100.0
2013-04-17 15:45:00,74.49,74.72,74.48,74.71,100100.0,67.6096,67.8183,67.6005,67.8093,100100.0
2013-04-17 15:50:00,74.7,74.71,74.59,74.62,87800.0,67.8002,67.8093,67.7004,67.7276,87800.0
2013-04-17 15:55:00,74.62,74.65,74.51,74.55,151700.0,67.7276,67.7548,67.6277,67.664,151700.0
2013-04-18 09:30:00,72.88,72.88,70.58,71.06,493400.0,66.1483,66.1483,64.0607,64.4964,493400.0
2013-04-18 09:35:00,71.06,71.59,71.06,71.29,333300.0,64.4964,64.9775,64.4964,64.7052,333300.0
2013-04-18 09:40:00,71.29,71.53,70.81,71.22,197000.0,64.7052,64.923,64.2695,64.6416,197000.0
2013-04-18 09:45:00,71.22,72.17,71.03,72.09,265900.0,64.6416,65.5039,64.4692,65.4313,265900.0
2013-04-18 09:50:00,72.07,72.23,71.78,72.01,179100.0,65.4131,65.5583,65.1499,65.3587,179100.0
2013-04-18 09:55:00,71.99,72.02,71.75,71.92,101900.0,65.3405,65.3677,65.1227,65.277,101900.0
2013-04-18 10:00:00,71.91,71.91,71.12,71.12,65500.0,65.2679,65.2679,64.5509,64.5509,65500.0
2013-04-18 10:05:00,71.12,71.37,70.96,71.14,121700.0,64.5509,64.7778,64.4056,64.569,121700.0
2013-04-18 10:10:00,71.16,71.56,71.16,71.48,41800.0,64.5872,64.9502,64.5872,64.8776,41800.0
2013-04-18 10:15:00,71.5,71.5,71.0,71.11,67200.0,64.8958,64.8958,64.442,64.5418,67200.0
2013-04-18 10:20:00,71.14,71.54,70.99,71.39,61400.0,64.569,64.9321,64.4329,64.7959,61400.0
2013-04-18 10:25:00,71.34,71.36,71.04,71.28,32300.0,64.7505,64.7687,64.4783,64.6961,32300.0
2013-04-18 10:30:00,71.29,71.32,71.0,71.1,52400.0,64.7052,64.7324,64.442,64.5327,52400.0
2013-04-18 10:35:00,71.12,71.19,70.99,71.0,44400.0,64.5509,64.6144,64.4329,64.442,44400.0
2013-04-18 10:40:00,71.0,71.23,70.98,71.14,30500.0,64.442,64.6507,64.4238,64.569,30500.0
2013-04-18 10:45:00,71.12,71.21,70.99,71.14,45200.0,64.5509,64.6326,64.4329,64.569,45200.0
2013-04-18 10:50:00,71.12,71.58,71.12,71.5,54300.0,64.5509,64.9684,64.5509,64.8958,54300.0
2013-04-18 10:55:00,71.52,71.73,71.5,71.73,51900.0,64.9139,65.1045,64.8958,65.1045,51900.0
2013-04-18 11:00:00,71.74,71.8,71.49,71.55,36800.0,65.1136,65.1681,64.8867,64.9411,36800.0
2013-04-18 11:05:00,71.54,71.65,71.49,71.65,34800.0,64.9321,65.0319,64.8867,65.0319,34800.0
2013-04-18 11:10:00,71.65,71.89,71.65,71.87,29000.0,65.0319,65.2497,65.0319,65.2316,29000.0
2013-04-18 11:15:00,71.87,72.0,71.84,71.98,29700.0,65.2316,65.3496,65.2044,65.3314,29700.0
2013-04-18 11:20:00,71.99,72.04,71.83,72.0,177500.0,65.3405,65.3859,65.1953,65.3496,177500.0
2013-04-18 11:25:00,72.0,72.03,71.86,71.88,30900.0,65.3496,65.3768,65.2225,65.2407,30900.0
2013-04-18 11:30:00,71.86,72.08,71.8,72.05,44200.0,65.2225,65.4222,65.1681,65.395,44200.0
2013-04-18 11:35:00,72.03,72.2,72.03,72.2,19800.0,65.3768,65.5311,65.3768,65.5311,19800.0
2013-04-18 11:40:00,72.2,72.25,72.12,72.17,46000.0,65.5311,65.5765,65.4585,65.5039,46000.0
2013-04-18 11:45:00,72.16,72.2,72.04,72.19,45400.0,65.4948,65.5311,65.3859,65.522,45400.0
2013-04-18 11:50:00,72.19,72.35,72.12,72.35,32300.0,65.522,65.6673,65.4585,65.6673,32300.0
2013-04-18 11:55:00,72.33,72.38,72.28,72.33,27300.0,65.6491,65.6945,65.6037,65.6491,27300.0
2013-04-18 12:00:00,72.31,72.36,72.09,72.16,32900.0,65.631,65.6763,65.4313,65.4948,32900.0
2013-04-18 12:05:00,72.15,72.32,72.14,72.29,20900.0,65.4857,65.64,65.4767,65.6128,20900.0
2013-04-18 12:10:00,72.3,72.44,72.29,72.41,32600.0,65.6219,65.7489,65.6128,65.7217,32600.0
2013-04-18 12:15:00,72.44,72.52,72.31,72.44,30900.0,65.7489,65.8216,65.631,65.7489,30900.0
2013-04-18 12:20:00,72.44,72.5,72.35,72.47,41800.0,65.7489,65.8034,65.6673,65.7762,41800.0
2013-04-18 12:25:00,72.46,72.57,72.42,72.47,25300.0,65.7671,65.8669,65.7308,65.7762,25300.0
2013-04-18 12:30:00,72.48,72.55,72.43,72.48,30500.0,65.7852,65.8488,65.7399,65.7852,30500.0
2013-04-18 12:35:00,72.48,72.67,72.43,72.65,39600.0,65.7852,65.9577,65.7399,65.9395,39600.0
2013-04-18 12:40:00,72.65,72.65,72.54,72.58,17900.0,65.9395,65.9395,65.8397,65.876,17900.0
2013-04-18 12:45:00,72.59,72.62,72.57,72.6,13500.0,65.8851,65.9123,65.8669,65.8942,13500.0
2013-04-18 12:50:00,72.6,72.62,72.51,72.53,18100.0,65.8942,65.9123,65.8125,65.8306,18100.0
2013-04-18 12:55:00,72.56,72.6,72.5,72.52,11900.0,65.8579,65.8942,65.8034,65.8216,11900.0
2013-04-18 13:00:00,72.54,72.61,72.52,72.61,11500.0,65.8397,65.9032,65.8216,65.9032,11500.0
2013-04-18 13:05:00,72.62,72.62,72.52,72.6,26300.0,65.9123,65.9123,65.8216,65.8942,26300.0
2013-04-18 13:10:00,72.59,72.67,72.58,72.58,41400.0,65.8851,65.9577,65.876,65.876,41400.0
2013-04-18 13:15:00,72.58,72.66,72.51,72.64,16900.0,65.876,65.9486,65.8125,65.9305,16900.0
2013-04-18 13:20:00,72.63,72.8,72.63,72.76,15500.0,65.9214,66.0757,65.9214,66.0394,15500.0
2013-04-18 13:25:00,72.77,72.77,72.63,72.67,17500.0,66.0485,66.0485,65.9214,65.9577,17500.0
2013-04-18 13:30:00,72.71,72.71,72.45,72.47,39700.0,65.994,65.994,65.758,65.7762,39700.0
2013-04-18 13:35:00,72.45,72.57,72.38,72.56,20300.0,65.758,65.8669,65.6945,65.8579,20300.0
2013-04-18 13:40:00,72.55,72.59,72.48,72.58,22800.0,65.8488,65.8851,65.7852,65.876,22800.0
2013-04-18 13:45:00,72.58,72.58,72.48,72.54,17800.0,65.876,65.876,65.7852,65.8397,17800.0
2013-04-18 13:50:00,72.55,72.59,72.47,72.49,32100.0,65.8488,65.8851,65.7762,65.7943,32100.0
2013-04-18 13:55:00,72.5,72.58,72.44,72.58,21100.0,65.8034,65.876,65.7489,65.876,21100.0
2013-04-18 14:00:00,72.58,72.61,72.39,72.4,16400.0,65.876,65.9032,65.7036,65.7126,16400.0
2013-04-18 14:05:00,72.39,72.47,72.29,72.29,37900.0,65.7036,65.7762,65.6128,65.6128,37900.0
2013-04-18 14:10:00,72.29,72.29,72.11,72.11,52300.0,65.6128,65.6128,65.4494,65.4494,52300.0
2013-04-18 14:15:00,72.11,72.11,71.82,71.83,58700.0,65.4494,65.4494,65.1862,65.1953,58700.0
2013-04-18 14:20:00,71.82,71.97,71.79,71.89,148700.0,65.1862,65.3224,65.159,65.2497,148700.0
2013-04-18 14:25:00,71.89,72.17,71.85,72.14,22200.0,65.2497,65.5039,65.2134,65.4767,22200.0
2013-04-18 14:30:00,72.14,72.27,72.07,72.2,24100.0,65.4767,65.5946,65.4131,65.5311,24100.0
2013-04-18 14:35:00,72.2,72.24,72.1,72.1,16800.0,65.5311,65.5674,65.4403,65.4403,16800.0
2013-04-18 14:40:00,72.1,72.14,71.92,71.98,58000.0,65.4403,65.4767,65.277,65.3314,58000.0
2013-04-18 14:45:00,71.97,72.04,71.91,71.94,63100.0,65.3224,65.3859,65.2679,65.2951,63100.0
2013-04-18 14:50:00,71.94,71.95,71.8,71.81,27000.0,65.2951,65.3042,65.1681,65.1771,27000.0
2013-04-18 14:55:00,71.81,71.95,71.79,71.95,69700.0,65.1771,65.3042,65.159,65.3042,69700.0
2013-04-18 15:00:00,71.96,72.03,71.92,72.03,32100.0,65.3133,65.3768,65.277,65.3768,32100.0
2013-04-18 15:05:00,72.03,72.33,72.02,72.24,48300.0,65.3768,65.6491,65.3677,65.5674,48300.0
2013-04-18 15:10:00,72.24,72.44,72.22,72.44,41500.0,65.5674,65.7489,65.5493,65.7489,41500.0
2013-04-18 15:15:00,72.43,72.51,72.37,72.44,44600.0,65.7399,65.8125,65.6854,65.7489,44600.0
2013-04-18 15:20:00,72.44,72.48,72.31,72.39,51500.0,65.7489,65.7852,65.631,65.7036,51500.0
2013-04-18 15:25:00,72.39,72.5,72.35,72.36,29900.0,65.7036,65.8034,65.6673,65.6763,29900.0
2013-04-18 15:30:00,72.37,72.46,72.25,72.35,121000.0,65.6854,65.7671,65.5765,65.6673,121000.0
2013-04-18 15:35:00,72.34,72.41,72.24,72.29,31100.0,65.6582,65.7217,65.5674,65.6128,31100.0
2013-04-18 15:40:00,72.29,72.44,72.28,72.41,33100.0,65.6128,65.7489,65.6037,65.7217,33100.0
2013-04-18 15:45:00,72.4,72.47,72.35,72.43,57200.0,65.7126,65.7762,65.6673,65.7399,57200.0
2013-04-18 15:50:00,72.42,72.44,72.25,72.28,89700.0,65.7308,65.7489,65.5765,65.6037,89700.0
2013-04-18 15:55:00,72.28,72.28,72.2,72.22,92400.0,65.6037,65.6037,65.5311,65.5493,92400.0
2013-04-19 09:30:00,72.51,72.77,72.25,72.52,114300.0,65.8125,66.0485,65.5765,65.8216,114300.0
2013-04-19 09:35:00,72.39,72.54,72.35,72.43,27000.0,65.7036,65.8397,65.6673,65.7399,27000.0
2013-04-19 09:40:00,72.44,72.57,72.25,72.29,20000.0,65.7489,65.8669,65.5765,65.6128,20000.0
2013-04-19 09:45:00,72.28,72.28,72.0,72.0,18700.0,65.6037,65.6037,65.3496,65.3496,18700.0
2013-04-19 09:50:00,72.05,72.19,72.0,72.05,27600.0,65.395,65.522,65.3496,65.395,27600.0
2013-04-19 09:55:00,72.04,72.14,71.94,72.11,34500.0,65.3859,65.4767,65.2951,65.4494,34500.0
2013-04-19 10:00:00,72.16,72.22,72.0,72.17,39400.0,65.4948,65.5493,65.3496,65.5039,39400.0
2013-04-19 10:05:00,72.2,72.22,71.97,72.11,28400.0,65.5311,65.5493,65.3224,65.4494,28400.0
2013-04-19 10:10:00,72.11,72.11,71.98,72.03,20500.0,65.4494,65.4494,65.3314,65.3768,20500.0
2013-04-19 10:15:00,72.02,72.05,71.88,71.91,48700.0,65.3677,65.395,65.2407,65.2679,48700.0
2013-04-19 10:20:00,71.92,71.95,71.73,71.79,46100.0,65.277,65.3042,65.1045,65.159,46100.0
2013-04-19 10:25:00,71.75,71.85,71.65,71.85,19800.0,65.1227,65.2134,65.0319,65.2134,19800.0
2013-04-19 10:30:00,71.87,72.06,71.86,72.01,18900.0,65.2316,65.404,65.2225,65.3587,18900.0
2013-04-19 10:35:00,72.02,72.1,72.0,72.07,9000.0,65.3677,65.4403,65.3496,65.4131,9000.0
2013-04-19 10:40:00,72.07,72.22,72.04,72.12,24900.0,65.4131,65.5493,65.3859,65.4585,24900.0
2013-04-19 10:45:00,72.15,72.15,72.02,72.1,23100.0,65.4857,65.4857,65.3677,65.4403,23100.0
2013-04-19 10:50:00,72.08,72.08,72.0,72.0,32100.0,65.4222,65.4222,65.3496,65.3496,32100.0
2013-04-19 10:55:00,72.0,72.2,72.0,72.2,21900.0,65.3496,65.5311,65.3496,65.5311,21900.0
2013-04-19 11:00:00,72.19,72.3,72.16,72.18,9500.0,65.522,65.6219,65.4948,65.513,9500.0
2013-04-19 11:05:00,72.18,72.45,72.14,72.44,14100.0,65.513,65.758,65.4767,65.7489,14100.0
2013-04-19 11:10:00,72.43,72.5,72.39,72.5,7800.0,65.7399,65.8034,65.7036,65.8034,7800.0
2013-04-19 11:15:00,72.55,72.64,72.54,72.56,23800.0,65.8488,65.9305,65.8397,65.8579,23800.0
2013-04-19 11:20:00,72.55,72.58,72.43,72.47,16600.0,65.8488,65.876,65.7399,65.7762,16600.0
2013-04-19 11:25:00,72.49,72.51,72.35,72.38,12900.0,65.7943,65.8125,65.6673,65.6945,12900.0
2013-04-19 11:30:00,72.39,72.4,72.27,72.27,27100.0,65.7036,65.7126,65.5946,65.5946,27100.0
2013-04-19 11:35:00,72.28,72.4,72.28,72.37,10200.0,65.6037,65.7126,65.6037,65.6854,10200.0
2013-04-19 11:40:00,72.39,72.45,72.34,72.45,9500.0,65.7036,65.758,65.6582,65.758,9500.0
2013-04-19 11:45:00,72.46,72.54,72.43,72.53,13900.0,65.7671,65.8397,65.7399,65.8306,13900.0
2013-04-19 11:50:00,72.59,72.59,72.53,72.57,10200.0,65.8851,65.8851,65.8306,65.8669,10200.0
2013-04-19 11:55:00,72.55,72.69,72.55,72.67,10000.0,65.8488,65.9759,65.8488,65.9577,10000.0
2013-04-19 12:00:00,72.67,72.72,72.63,72.7,13800.0,65.9577,66.0031,65.9214,65.9849,13800.0
2013-04-19 12:05:00,72.7,72.73,72.67,72.69,13700.0,65.9849,66.0122,65.9577,65.9759,13700.0
2013-04-19 12:10:00,72.7,72.73,72.66,72.71,5000.0,65.9849,66.0122,65.9486,65.994,5000.0
2013-04-19 12:15:00,72.73,72.75,72.58,72.58,16000.0,66.0122,66.0303,65.876,65.876,16000.0
2013-04-19 12:20:00,72.6,72.6,72.41,72.41,8900.0,65.8942,65.8942,65.7217,65.7217,8900.0
2013-04-19 12:25:00,72.41,72.45,72.37,72.4,7700.0,65.7217,65.758,65.6854,65.7126,7700.0
2013-04-19 12:30:00,72.39,72.46,72.35,72.39,20900.0,65.7036,65.7671,65.6673,65.7036,20900.0
2013-04-19 12:35:00,72.39,72.44,72.38,72.42,9500.0,65.7036,65.7489,65.6945,65.7308,9500.0
2013-04-19 12:40:00,72.4,72.42,72.31,72.37,14900.0,65.7126,65.7308,65.631,65.6854,14900.0
2013-04-19 12:45:00,72.37,72.44,72.37,72.43,23800.0,65.6854,65.7489,65.6854,65.7399,23800.0
2013-04-19 12:50:00,72.41,72.63,72.4,72.52,40400.0,65.7217,65.9214,65.7126,65.8216,40400.0
2013-04-19 12:55:00,72.51,72.55,72.47,72.54,4900.0,65.8125,65.8488,65.7762,65.8397,4900.0
2013-04-19 13:00:00,72.56,72.56,72.49,72.49,6700.0,65.8579,65.8579,65.7943,65.7943,6700.0
2013-04-19 13:05:00,72.45,72.45,72.4,72.42,7400.0,65.758,65.758,65.7126,65.7308,7400.0
2013-04-19 13:10:00,72.4,72.49,72.39,72.47,9500.0,65.7126,65.7943,65.7036,65.7762,9500.0
2013-04-19 13:15:00,72.45,72.5,72.43,72.49,6300.0,65.758,65.8034,65.7399,65.7943,6300.0
2013-04-19 13:20:00,72.49,72.58,72.48,72.57,7800.0,65.7943,65.876,65.7852,65.8669,7800.0
2013-04-19 13:25:00,72.58,72.67,72.54,72.67,5500.0,65.876,65.9577,65.8397,65.9577,5500.0
2013-04-19 13:30:00,72.67,72.67,72.61,72.63,10000.0,65.9577,65.9577,65.9032,65.9214,10000.0
2013-04-19 13:35:00,72.63,72.75,72.63,72.72,5700.0,65.9214,66.0303,65.9214,66.0031,5700.0
2013-04-19 13:40:00,72.72,72.79,72.68,72.68,17000.0,66.0031,66.0666,65.9668,65.9668,17000.0
2013-04-19 13:45:00,72.67,72.7,72.66,72.67,12900.0,65.9577,65.9849,65.9486,65.9577,12900.0
2013-04-19 13:50:00,72.67,72.7,72.64,72.7,8900.0,65.9577,65.9849,65.9305,65.9849,8900.0
2013-04-19 13:55:00,72.7,72.7,72.67,72.7,16400.0,65.9849,65.9849,65.9577,65.9849,16400.0
2013-04-19 14:00:00,72.7,73.04,72.69,72.98,90300.0,65.9849,66.2935,65.9759,66.2391,90300.0
2013-04-19 14:05:00,72.97,73.2,72.96,73.08,42500.0,66.23,66.4387,66.2209,66.3298,42500.0
2013-04-19 14:10:00,73.08,73.09,72.94,73.01,24800.0,66.3298,66.3389,66.2028,66.2663,24800.0
2013-04-19 14:15:00,73.0,73.03,72.94,72.95,15600.0,66.2572,66.2844,66.2028,66.2118,15600.0
2013-04-19 14:20:00,72.95,73.03,72.91,73.01,19500.0,66.2118,66.2844,66.1755,66.2663,19500.0
2013-04-19 14:25:00,73.0,73.0,72.79,72.89,21800.0,66.2572,66.2572,66.0666,66.1574,21800.0
2013-04-19 14:30:00,72.88,72.89,72.78,72.79,18600.0,66.1483,66.1574,66.0575,66.0666,18600.0
2013-04-19 14:35:00,72.8,72.83,72.71,72.72,13400.0,66.0757,66.1029,65.994,66.0031,13400.0
2013-04-19 14:40:00,72.71,72.75,72.65,72.74,14500.0,65.994,66.0303,65.9395,66.0212,14500.0
2013-04-19 14:45:00,72.74,72.89,72.7,72.88,13800.0,66.0212,66.1574,65.9849,66.1483,13800.0
2013-04-19 14:50:00,72.87,72.96,72.77,72.92,15300.0,66.1392,66.2209,66.0485,66.1846,15300.0
2013-04-19 14:55:00,72.9,73.02,72.83,73.0,19100.0,66.1665,66.2754,66.1029,66.2572,19100.0
2013-04-19 15:00:00,72.99,73.02,72.81,72.89,23600.0,66.2481,66.2754,66.0848,66.1574,23600.0
2013-04-19 15:05:00,72.88,73.04,72.85,72.9,24800.0,66.1483,66.2935,66.1211,66.1665,24800.0
2013-04-19 15:10:00,72.9,73.07,72.87,73.07,27000.0,66.1665,66.3208,66.1392,66.3208,27000.0
2013-04-19 15:15:00,73.06,73.09,72.94,72.99,41600.0,66.3117,66.3389,66.2028,66.2481,41600.0
2013-04-19 15:20:00,72.99,73.11,72.88,73.09,46800.0,66.2481,66.3571,66.1483,66.3389,46800.0
2013-04-19 15:25:00,73.1,73.17,73.05,73.17,37700.0,66.348,66.4115,66.3026,66.4115,37700.0
2013-04-19 15:30:00,73.15,73.18,73.12,73.15,40600.0,66.3934,66.4206,66.3661,66.3934,40600.0
2013-04-19 15:35:00,73.15,73.27,73.13,73.21,60600.0,66.3934,66.5023,66.3752,66.4478,60600.0
2013-04-19 15:40:00,73.21,73.44,73.21,73.42,69800.0,66.4478,66.6566,66.4478,66.6384,69800.0
2013-04-19 15:45:00,73.41,73.45,73.23,73.24,112300.0,66.6293,66.6657,66.466,66.475,112300.0
2013-04-19 15:50:00,73.25,73.32,73.08,73.08,150200.0,66.4841,66.5477,66.3298,66.3298,150200.0
2013-04-19 15:55:00,73.09,73.09,72.98,73.05,164000.0,66.3389,66.3389,66.2391,66.3026,164000.0
2013-04-22 09:30:00,72.99,73.36,72.89,73.19,53900.0,66.2481,66.584,66.1574,66.4297,53900.0
2013-04-22 09:35:00,73.16,73.21,72.52,72.52,27600.0,66.4024,66.4478,65.8216,65.8216,27600.0
2013-04-22 09:40:00,72.51,72.71,72.37,72.69,35000.0,65.8125,65.994,65.6854,65.9759,35000.0
2013-04-22 09:45:00,72.68,72.78,72.54,72.62,23600.0,65.9668,66.0575,65.8397,65.9123,23600.0
2013-04-22 09:50:00,72.59,72.66,72.42,72.51,39500.0,65.8851,65.9486,65.7308,65.8125,39500.0
2013-04-22 09:55:00,72.5,72.53,72.43,72.47,27600.0,65.8034,65.8306,65.7399,65.7762,27600.0
2013-04-22 10:00:00,72.48,72.5,72.26,72.32,17200.0,65.7852,65.8034,65.5856,65.64,17200.0
2013-04-22 10:05:00,72.3,72.31,72.12,72.18,18400.0,65.6219,65.631,65.4585,65.513,18400.0
2013-04-22 10:10:00,72.15,72.26,72.15,72.26,33500.0,65.4857,65.5856,65.4857,65.5856,33500.0
2013-04-22 10:15:00,72.25,72.51,72.19,72.47,57300.0,65.5765,65.8125,65.522,65.7762,57300.0
2013-04-22 10:20:00,72.47,72.51,72.38,72.41,23600.0,65.7762,65.8125,65.6945,65.7217,23600.0
2013-04-22 10:25:00,72.37,72.5,72.33,72.49,17600.0,65.6854,65.8034,65.6491,65.7943,17600.0
2013-04-22 10:30:00,72.48,72.48,72.36,72.42,22500.0,65.7852,65.7852,65.6763,65.7308,22500.0
2013-04-22 10:35:00,72.4,72.44,72.31,72.34,21800.0,65.7126,65.7489,65.631,65.6582,21800.0
2013-04-22 10:40:00,72.32,72.51,72.32,72.49,14200.0,65.64,65.8125,65.64,65.7943,14200.0
2013-04-22 10:45:00,72.5,72.64,72.5,72.55,69400.0,65.8034,65.9305,65.8034,65.8488,69400.0
2013-04-22 10:50:00,72.55,72.59,72.54,72.57,10600.0,65.8488,65.8851,65.8397,65.8669,10600.0
2013-04-22 10:55:00,72.56,72.64,72.54,72.56,21800.0,65.8579,65.9305,65.8397,65.8579,21800.0
2013-04-22 11:00:00,72.57,72.62,72.53,72.56,19400.0,65.8669,65.9123,65.8306,65.8579,19400.0
2013-04-22 11:05:00,72.57,72.59,72.54,72.54,29300.0,65.8669,65.8851,65.8397,65.8397,29300.0
2013-04-22 11:10:00,72.54,72.59,72.49,72.56,33700.0,65.8397,65.8851,65.7943,65.8579,33700.0
2013-04-22 11:15:00,72.54,72.59,72.53,72.55,16700.0,65.8397,65.8851,65.8306,65.8488,16700.0
2013-04-22 11:20:00,72.55,72.55,72.36,72.4,8800.0,65.8488,65.8488,65.6763,65.7126,8800.0
2013-04-22 11:25:00,72.41,72.54,72.41,72.45,44100.0,65.7217,65.8397,65.7217,65.758,44100.0
2013-04-22 11:30:00,72.45,72.57,72.43,72.53,4100.0,65.758,65.8669,65.7399,65.8306,4100.0
2013-04-22 11:35:00,72.53,72.53,72.41,72.44,8200.0,65.8306,65.8306,65.7217,65.7489,8200.0
2013-04-22 11:40:00,72.44,72.51,72.4,72.48,7000.0,65.7489,65.8125,65.7126,65.7852,7000.0
2013-04-22 11:45:00,72.49,72.49,72.34,72.4,15700.0,65.7943,65.7943,65.6582,65.7126,15700.0
2013-04-22 11:50:00,72.43,72.48,72.35,72.37,34600.0,65.7399,65.7852,65.6673,65.6854,34600.0
2013-04-22 11:55:00,72.37,72.53,72.37,72.49,16800.0,65.6854,65.8306,65.6854,65.7943,16800.0
2013-04-22 12:00:00,72.48,72.54,72.48,72.54,18600.0,65.7852,65.8397,65.7852,65.8397,18600.0
2013-04-22 12:05:00,72.53,72.64,72.53,72.61,10700.0,65.8306,65.9305,65.8306,65.9032,10700.0
2013-04-22 12:10:00,72.61,72.61,72.51,72.51,12000.0,65.9032,65.9032,65.8125,65.8125,12000.0
2013-04-22 12:15:00,72.51,72.54,72.44,72.49,6900.0,65.8125,65.8397,65.7489,65.7943,6900.0
2013-04-22 12:20:00,72.47,72.57,72.47,72.53,5100.0,65.7762,65.8669,65.7762,65.8306,5100.0
2013-04-22 12:25:00,72.52,72.58,72.49,72.49,8600.0,65.8216,65.876,65.7943,65.7943,8600.0
2013-04-22 12:30:00,72.52,72.56,72.52,72.55,5600.0,65.8216,65.8579,65.8216,65.8488,5600.0
2013-04-22 12:35:00,72.53,72.66,72.53,72.64,11100.0,65.8306,65.9486,65.8306,65.9305,11100.0
2013-04-22 12:40:00,72.65,72.71,72.58,72.58,12900.0,65.9395,65.994,65.876,65.876,12900.0
2013-04-22 12:45:00,72.58,72.64,72.56,72.61,5000.0,65.876,65.9305,65.8579,65.9032,5000.0
2013-04-22 12:50:00,72.62,72.62,72.55,72.58,11600.0,65.9123,65.9123,65.8488,65.876,11600.0
2013-04-22 12:55:00,72.57,72.6,72.55,72.58,5900.0,65.8669,65.8942,65.8488,65.876,5900.0
2013-04-22 13:00:00,72.57,72.58,72.51,72.51,4700.0,65.8669,65.876,65.8125,65.8125,4700.0
2013-04-22 13:05:00,72.52,72.54,72.42,72.44,10700.0,65.8216,65.8397,65.7308,65.7489,10700.0
2013-04-22 13:10:00,72.44,72.47,72.36,72.36,5500.0,65.7489,65.7762,65.6763,65.6763,5500.0
2013-04-22 13:15:00,72.34,72.39,72.33,72.38,7600.0,65.6582,65.7036,65.6491,65.6945,7600.0
2013-04-22 13:20:00,72.36,72.4,72.35,72.37,5900.0,65.6763,65.7126,65.6673,65.6854,5900.0
2013-04-22 13:25:00,72.34,72.4,72.33,72.4,7000.0,65.6582,65.7126,65.6491,65.7126,7000.0
2013-04-22 13:30:00,72.41,72.42,72.29,72.38,12700.0,65.7217,65.7308,65.6128,65.6945,12700.0
2013-04-22 13:35:00,72.37,72.43,72.3,72.36,19400.0,65.6854,65.7399,65.6219,65.6763,19400.0
2013-04-22 13:40:00,72.36,72.51,72.36,72.51,7000.0,65.6763,65.8125,65.6763,65.8125,7000.0
2013-04-22 13:45:00,72.49,72.55,72.47,72.54,15700.0,65.7943,65.8488,65.7762,65.8397,15700.0
2013-04-22 13:50:00,72.54,72.57,72.45,72.5,15400.0,65.8397,65.8669,65.758,65.8034,15400.0
2013-04-22 13:55:00,72.52,72.54,72.48,72.52,9300.0,65.8216,65.8397,65.7852,65.8216,9300.0
2013-04-22 14:00:00,72.52,72.62,72.49,72.62,15500.0,65.8216,65.9123,65.7943,65.9123,15500.0
2013-04-22 14:05:00,72.6,72.64,72.59,72.59,9300.0,65.8942,65.9305,65.8851,65.8851,9300.0
2013-04-22 14:10:00,72.61,72.63,72.54,72.57,7400.0,65.9032,65.9214,65.8397,65.8669,7400.0
2013-04-22 14:15:00,72.58,72.68,72.58,72.58,11800.0,65.876,65.9668,65.876,65.876,11800.0
2013-04-22 14:20:00,72.58,72.67,72.57,72.66,8700.0,65.876,65.9577,65.8669,65.9486,8700.0
2013-04-22 14:25:00,72.67,72.76,72.67,72.7,10500.0,65.9577,66.0394,65.9577,65.9849,10500.0
2013-04-22 14:30:00,72.69,72.73,72.65,72.72,15900.0,65.9759,66.0122,65.9395,66.0031,15900.0
2013-04-22 14:35:00,72.71,72.77,72.7,72.71,11600.0,65.994,66.0485,65.9849,65.994,11600.0
2013-04-22 14:40:00,72.73,72.78,72.7,72.7,15100.0,66.0122,66.0575,65.9849,65.9849,15100.0
2013-04-22 14:45:00,72.73,72.75,72.7,72.73,13800.0,66.0122,66.0303,65.9849,66.0122,13800.0
2013-04-22 14:50:00,72.74,72.87,72.74,72.87,9000.0,66.0212,66.1392,66.0212,66.1392,9000.0
2013-04-22 14:55:00,72.87,72.87,72.72,72.78,10400.0,66.1392,66.1392,66.0031,66.0575,10400.0
2013-04-22 15:00:00,72.75,72.79,72.71,72.71,11600.0,66.0303,66.0666,65.994,65.994,11600.0
2013-04-22 15:05:00,72.71,72.72,72.61,72.61,13200.0,65.994,66.0031,65.9032,65.9032,13200.0
2013-04-22 15:10:00,72.6,72.62,72.56,72.57,18700.0,65.8942,65.9123,65.8579,65.8669,18700.0
2013-04-22 15:15:00,72.58,72.59,72.49,72.49,17700.0,65.876,65.8851,65.7943,65.7943,17700.0
2013-04-22 15:20:00,72.47,72.53,72.45,72.5,26600.0,65.7762,65.8306,65.758,65.8034,26600.0
2013-04-22 15:25:00,72.49,72.51,72.35,72.35,34400.0,65.7943,65.8125,65.6673,65.6673,34400.0
2013-04-22 15:30:00,72.36,72.52,72.36,72.52,24000.0,65.6763,65.8216,65.6763,65.8216,24000.0
2013-04-22 15:35:00,72.51,72.51,72.42,72.51,28000.0,65.8125,65.8125,65.7308,65.8125,28000.0
2013-04-22 15:40:00,72.5,72.5,72.35,72.36,45500.0,65.8034,65.8034,65.6673,65.6763,45500.0
2013-04-22 15:45:00,72.36,72.43,72.3,72.34,60300.0,65.6763,65.7399,65.6219,65.6582,60300.0
2013-04-22 15:50:00,72.36,72.43,72.31,72.38,54000.0,65.6763,65.7399,65.631,65.6945,54000.0
2013-04-22 15:55:00,72.39,72.4,72.28,72.32,92300.0,65.7036,65.7126,65.6037,65.64,92300.0
2013-04-23 09:30:00,72.54,72.78,72.54,72.63,36400.0,65.8397,66.0575,65.8397,65.9214,36400.0
2013-04-23 09:35:00,72.66,72.92,72.64,72.89,36200.0,65.9486,66.1846,65.9305,66.1574,36200.0
2013-04-23 09:40:00,72.93,73.27,72.89,73.25,27200.0,66.1937,66.5023,66.1574,66.4841,27200.0
2013-04-23 09:45:00,73.29,73.33,73.02,73.32,22300.0,66.5204,66.5567,66.2754,66.5477,22300.0
2013-04-23 09:50:00,73.31,73.4,73.3,73.32,13200.0,66.5386,66.6203,66.5295,66.5477,13200.0
2013-04-23 09:55:00,73.29,73.39,73.29,73.39,13100.0,66.5204,66.6112,66.5204,66.6112,13100.0
2013-04-23 10:00:00,73.37,73.38,73.3,73.35,8600.0,66.593,66.6021,66.5295,66.5749,8600.0
2013-04-23 10:05:00,73.34,73.47,73.3,73.43,9300.0,66.5658,66.6838,66.5295,66.6475,9300.0
2013-04-23 10:10:00,73.45,73.58,73.34,73.36,43700.0,66.6657,66.7836,66.5658,66.584,43700.0
2013-04-23 10:15:00,73.37,73.55,73.33,73.51,26200.0,66.593,66.7564,66.5567,66.7201,26200.0
2013-04-23 10:20:00,73.5,73.72,73.5,73.63,24300.0,66.711,66.9107,66.711,66.829,24300.0
2013-04-23 10:25:00,73.63,73.64,73.47,73.52,40900.0,66.829,66.8381,66.6838,66.7292,40900.0
2013-04-23 10:30:00,73.53,73.57,73.34,73.42,9700.0,66.7383,66.7746,66.5658,66.6384,9700.0
2013-04-23 10:35:00,73.43,73.45,73.36,73.43,27100.0,66.6475,66.6657,66.584,66.6475,27100.0
2013-04-23 10:40:00,73.46,73.51,73.42,73.45,42100.0,66.6747,66.7201,66.6384,66.6657,42100.0
2013-04-23 10:45:00,73.46,73.47,73.18,73.18,18000.0,66.6747,66.6838,66.4206,66.4206,18000.0
2013-04-23 10:50:00,73.17,73.24,73.09,73.2,21000.0,66.4115,66.475,66.3389,66.4387,21000.0
2013-04-23 10:55:00,73.18,73.18,73.04,73.06,4000.0,66.4206,66.4206,66.2935,66.3117,4000.0
2013-04-23 11:00:00,73.06,73.27,73.06,73.24,7900.0,66.3117,66.5023,66.3117,66.475,7900.0
2013-04-23 11:05:00,73.25,73.29,73.16,73.24,37700.0,66.4841,66.5204,66.4024,66.475,37700.0
2013-04-23 11:10:00,73.24,73.31,73.2,73.21,19600.0,66.475,66.5386,66.4387,66.4478,19600.0
2013-04-23 11:15:00,73.2,73.42,73.17,73.4,19700.0,66.4387,66.6384,66.4115,66.6203,19700.0
2013-04-23 11:20:00,73.4,73.47,73.31,73.46,17300.0,66.6203,66.6838,66.5386,66.6747,17300.0
2013-04-23 11:25:00,73.47,73.5,73.4,73.45,18700.0,66.6838,66.711,66.6203,66.6657,18700.0
2013-04-23 11:30:00,73.44,73.72,73.44,73.63,13700.0,66.6566,66.9107,66.6566,66.829,13700.0
2013-04-23 11:35:00,73.6,73.64,73.45,73.45,5200.0,66.8018,66.8381,66.6657,66.6657,5200.0
2013-04-23 11:40:00,73.42,73.66,73.41,73.66,14800.0,66.6384,66.8563,66.6293,66.8563,14800.0
2013-04-23 11:45:00,73.65,73.65,73.47,73.47,24100.0,66.8472,66.8472,66.6838,66.6838,24100.0
2013-04-23 11:50:00,73.47,73.5,73.41,73.41,7300.0,66.6838,66.711,66.6293,66.6293,7300.0
2013-04-23 11:55:00,73.4,73.47,73.4,73.45,11400.0,66.6203,66.6838,66.6203,66.6657,11400.0
2013-04-23 12:00:00,73.47,73.49,73.39,73.48,28700.0,66.6838,66.702,66.6112,66.6929,28700.0
2013-04-23 12:05:00,73.47,73.56,73.43,73.52,26200.0,66.6838,66.7655,66.6475,66.7292,26200.0
2013-04-23 12:10:00,73.52,73.54,73.4,73.44,22100.0,66.7292,66.7473,66.6203,66.6566,22100.0
2013-04-23 12:15:00,73.43,73.44,73.32,73.34,9300.0,66.6475,66.6566,66.5477,66.5658,9300.0
2013-04-23 12:20:00,73.32,73.37,73.26,73.3,98300.0,66.5477,66.593,66.4932,66.5295,98300.0
2013-04-23 12:25:00,73.3,73.3,73.17,73.22,6400.0,66.5295,66.5295,66.4115,66.4569,6400.0
2013-04-23 12:30:00,73.21,73.25,73.2,73.21,6900.0,66.4478,66.4841,66.4387,66.4478,6900.0
2013-04-23 12:35:00,73.22,73.22,73.12,73.15,8500.0,66.4569,66.4569,66.3661,66.3934,8500.0
2013-04-23 12:40:00,73.15,73.18,73.1,73.12,12900.0,66.3934,66.4206,66.348,66.3661,12900.0
2013-04-23 12:45:00,73.11,73.15,73.09,73.09,14500.0,66.3571,66.3934,66.3389,66.3389,14500.0
2013-04-23 12:50:00,73.06,73.06,72.99,73.01,12800.0,66.3117,66.3117,66.2481,66.2663,12800.0
2013-04-23 12:55:00,73.0,73.12,72.98,73.11,49900.0,66.2572,66.3661,66.2391,66.3571,49900.0
2013-04-23 13:00:00,73.11,73.12,73.04,73.04,8400.0,66.3571,66.3661,66.2935,66.2935,8400.0
2013-04-23 13:05:00,73.06,73.06,72.23,72.28,52400.0,66.3117,66.3117,65.5583,65.6037,52400.0
2013-04-23 13:10:00,72.23,73.27,72.23,73.25,57700.0,65.5583,66.5023,65.5583,66.4841,57700.0
2013-04-23 13:15:00,73.19,73.24,73.15,73.24,5200.0,66.4297,66.475,66.3934,66.475,5200.0
2013-04-23 13:20:00,73.25,73.25,73.16,73.17,9000.0,66.4841,66.4841,66.4024,66.4115,9000.0
2013-04-23 13:25:00,73.16,73.16,73.1,73.14,6200.0,66.4024,66.4024,66.348,66.3843,6200.0
2013-04-23 13:30:00,73.12,73.19,73.12,73.17,3000.0,66.3661,66.4297,66.3661,66.4115,3000.0
2013-04-23 13:35:00,73.22,73.23,73.12,73.15,15800.0,66.4569,66.466,66.3661,66.3934,15800.0
2013-04-23 13:40:00,73.18,73.19,73.1,73.12,6000.0,66.4206,66.4297,66.348,66.3661,6000.0
2013-04-23 13:45:00,73.14,73.27,73.13,73.25,37500.0,66.3843,66.5023,66.3752,66.4841,37500.0
2013-04-23 13:50:00,73.26,73.31,73.24,73.31,11600.0,66.4932,66.5386,66.475,66.5386,11600.0
2013-04-23 13:55:00,73.28,73.33,73.22,73.22,12800.0,66.5114,66.5567,66.4569,66.4569,12800.0
2013-04-23 14:00:00,73.25,73.26,73.18,73.2,29100.0,66.4841,66.4932,66.4206,66.4387,29100.0
2013-04-23 14:05:00,73.21,73.28,73.21,73.28,6400.0,66.4478,66.5114,66.4478,66.5114,6400.0
2013-04-23 14:10:00,73.27,73.29,73.23,73.27,9800.0,66.5023,66.5204,66.466,66.5023,9800.0
2013-04-23 14:15:00,73.27,73.28,73.19,73.19,13700.0,66.5023,66.5114,66.4297,66.4297,13700.0
2013-04-23 14:20:00,73.19,73.19,73.15,73.16,9000.0,66.4297,66.4297,66.3934,66.4024,9000.0
2013-04-23 14:25:00,73.15,73.15,73.0,73.01,8400.0,66.3934,66.3934,66.2572,66.2663,8400.0
2013-04-23 14:30:00,73.0,73.11,73.0,73.11,13000.0,66.2572,66.3571,66.2572,66.3571,13000.0
2013-04-23 14:35:00,73.11,73.13,73.07,73.09,23600.0,66.3571,66.3752,66.3208,66.3389,23600.0
2013-04-23 14:40:00,73.08,73.08,73.01,73.02,7900.0,66.3298,66.3298,66.2663,66.2754,7900.0
2013-04-23 14:45:00,73.02,73.11,73.02,73.08,12000.0,66.2754,66.3571,66.2754,66.3298,12000.0
2013-04-23 14:50:00,73.08,73.1,73.04,73.09,10900.0,66.3298,66.348,66.2935,66.3389,10900.0
2013-04-23 14:55:00,73.08,73.11,73.07,73.1,20500.0,66.3298,66.3571,66.3208,66.348,20500.0
2013-04-23 15:00:00,73.1,73.14,73.05,73.1,14700.0,66.348,66.3843,66.3026,66.348,14700.0
2013-04-23 15:05:00,73.1,73.13,73.05,73.07,15300.0,66.348,66.3752,66.3026,66.3208,15300.0
2013-04-23 15:10:00,73.06,73.1,73.02,73.03,12100.0,66.3117,66.348,66.2754,66.2844,12100.0
2013-04-23 15:15:00,73.02,73.03,72.92,72.93,47200.0,66.2754,66.2844,66.1846,66.1937,47200.0
2013-04-23 15:20:00,72.93,73.04,72.93,73.0,21100.0,66.1937,66.2935,66.1937,66.2572,21100.0
2013-04-23 15:25:00,73.01,73.01,72.95,73.0,51900.0,66.2663,66.2663,66.2118,66.2572,51900.0
2013-04-23 15:30:00,72.98,73.05,72.97,72.97,24100.0,66.2391,66.3026,66.23,66.23,24100.0
2013-04-23 15:35:00,72.97,73.0,72.95,72.99,27700.0,66.23,66.2572,66.2118,66.2481,27700.0
2013-04-23 15:40:00,73.0,73.01,72.91,72.97,16200.0,66.2572,66.2663,66.1755,66.23,16200.0
2013-04-23 15:45:00,72.95,73.0,72.91,72.98,34300.0,66.2118,66.2572,66.1755,66.2391,34300.0
2013-04-23 15:50:00,72.97,72.98,72.86,72.86,149700.0,66.23,66.2391,66.1301,66.1301,149700.0
2013-04-23 15:55:00,72.85,72.9,72.85,72.88,64500.0,66.1211,66.1665,66.1211,66.1483,64500.0
2013-04-24 09:30:00,73.2,73.71,72.7,72.82,108400.0,66.4387,66.9016,65.9849,66.0938,108400.0
2013-04-24 09:35:00,72.82,72.85,72.11,72.32,78800.0,66.0938,66.1211,65.4494,65.64,78800.0
2013-04-24 09:40:00,72.33,72.37,72.2,72.26,27900.0,65.6491,65.6854,65.5311,65.5856,27900.0
2013-04-24 09:45:00,72.27,72.31,71.96,71.96,74500.0,65.5946,65.631,65.3133,65.3133,74500.0
2013-04-24 09:50:00,71.98,72.25,71.95,72.23,37400.0,65.3314,65.5765,65.3042,65.5583,37400.0
2013-04-24 09:55:00,72.2,72.48,72.19,72.39,49100.0,65.5311,65.7852,65.522,65.7036,49100.0
2013-04-24 10:00:00,72.4,72.48,72.17,72.2,47600.0,65.7126,65.7852,65.5039,65.5311,47600.0
2013-04-24 10:05:00,72.2,72.39,72.18,72.2,70500.0,65.5311,65.7036,65.513,65.5311,70500.0
2013-04-24 10:10:00,72.2,72.47,72.09,72.38,37200.0,65.5311,65.7762,65.4313,65.6945,37200.0
2013-04-24 10:15:00,72.36,72.55,72.32,72.51,59600.0,65.6763,65.8488,65.64,65.8125,59600.0
2013-04-24 10:20:00,72.52,72.59,72.18,72.34,117000.0,65.8216,65.8851,65.513,65.6582,117000.0
2013-04-24 10:25:00,72.36,72.53,72.33,72.49,71600.0,65.6763,65.8306,65.6491,65.7943,71600.0
2013-04-24 10:30:00,72.5,72.51,72.32,72.32,28300.0,65.8034,65.8125,65.64,65.64,28300.0
2013-04-24 10:35:00,72.36,72.42,72.26,72.42,128600.0,65.6763,65.7308,65.5856,65.7308,128600.0
2013-04-24 10:40:00,72.42,72.53,72.38,72.48,17000.0,65.7308,65.8306,65.6945,65.7852,17000.0
2013-04-24 10:45:00,72.47,72.52,72.31,72.33,32300.0,65.7762,65.8216,65.631,65.6491,32300.0
2013-04-24 10:50:00,72.32,72.32,72.15,72.21,136200.0,65.64,65.64,65.4857,65.5402,136200.0
2013-04-24 10:55:00,72.2,72.32,72.17,72.3,35700.0,65.5311,65.64,65.5039,65.6219,35700.0
2013-04-24 11:00:00,72.31,72.34,72.27,72.28,9800.0,65.631,65.6582,65.5946,65.6037,9800.0
2013-04-24 11:05:00,72.27,72.28,72.16,72.23,23000.0,65.5946,65.6037,65.4948,65.5583,23000.0
2013-04-24 11:10:00,72.22,72.32,72.18,72.26,24100.0,65.5493,65.64,65.513,65.5856,24100.0
2013-04-24 11:15:00,72.26,72.38,72.26,72.34,7200.0,65.5856,65.6945,65.5856,65.6582,7200.0
2013-04-24 11:20:00,72.32,72.32,72.16,72.23,11100.0,65.64,65.64,65.4948,65.5583,11100.0
2013-04-24 11:25:00,72.23,72.32,72.22,72.24,8300.0,65.5583,65.64,65.5493,65.5674,8300.0
2013-04-24 11:30:00,72.27,72.39,72.27,72.38,9400.0,65.5946,65.7036,65.5946,65.6945,9400.0
2013-04-24 11:35:00,72.38,72.38,72.16,72.16,12000.0,65.6945,65.6945,65.4948,65.4948,12000.0
2013-04-24 11:40:00,72.16,72.4,72.13,72.4,24000.0,65.4948,65.7126,65.4676,65.7126,24000.0
2013-04-24 11:45:00,72.42,72.57,72.4,72.57,14500.0,65.7308,65.8669,65.7126,65.8669,14500.0
2013-04-24 11:50:00,72.54,72.55,72.5,72.55,5300.0,65.8397,65.8488,65.8034,65.8488,5300.0
2013-04-24 11:55:00,72.53,72.67,72.5,72.59,9500.0,65.8306,65.9577,65.8034,65.8851,9500.0
2013-04-24 12:00:00,72.58,72.58,72.51,72.53,4500.0,65.876,65.876,65.8125,65.8306,4500.0
2013-04-24 12:05:00,72.53,72.56,72.49,72.53,6100.0,65.8306,65.8579,65.7943,65.8306,6100.0
2013-04-24 12:10:00,72.54,72.54,72.44,72.51,21000.0,65.8397,65.8397,65.7489,65.8125,21000.0
2013-04-24 12:15:00,72.5,72.52,72.46,72.48,9900.0,65.8034,65.8216,65.7671,65.7852,9900.0
2013-04-24 12:20:00,72.46,72.55,72.46,72.55,13400.0,65.7671,65.8488,65.7671,65.8488,13400.0
2013-04-24 12:25:00,72.58,72.58,72.49,72.49,6100.0,65.876,65.876,65.7943,65.7943,6100.0
2013-04-24 12:30:00,72.5,72.62,72.5,72.59,3100.0,65.8034,65.9123,65.8034,65.8851,3100.0
2013-04-24 12:35:00,72.58,72.62,72.49,72.62,10700.0,65.876,65.9123,65.7943,65.9123,10700.0
2013-04-24 12:40:00,72.63,72.65,72.57,72.62,6600.0,65.9214,65.9395,65.8669,65.9123,6600.0
2013-04-24 12:45:00,72.61,72.68,72.56,72.68,12300.0,65.9032,65.9668,65.8579,65.9668,12300.0
2013-04-24 12:50:00,72.67,72.69,72.62,72.62,4400.0,65.9577,65.9759,65.9123,65.9123,4400.0
2013-04-24 12:55:00,72.58,72.61,72.54,72.57,3600.0,65.876,65.9032,65.8397,65.8669,3600.0
2013-04-24 13:00:00,72.58,72.59,72.47,72.47,10300.0,65.876,65.8851,65.7762,65.7762,10300.0
2013-04-24 13:05:00,72.47,72.5,72.42,72.42,3800.0,65.7762,65.8034,65.7308,65.7308,3800.0
2013-04-24 13:10:00,72.42,72.45,72.36,72.37,6800.0,65.7308,65.758,65.6763,65.6854,6800.0
2013-04-24 13:15:00,72.39,72.43,72.35,72.43,3600.0,65.7036,65.7399,65.6673,65.7399,3600.0
2013-04-24 13:20:00,72.43,72.43,72.34,72.42,15500.0,65.7399,65.7399,65.6582,65.7308,15500.0
2013-04-24 13:25:00,72.44,72.48,72.42,72.46,6200.0,65.7489,65.7852,65.7308,65.7671,6200.0
2013-04-24 13:30:00,72.43,72.5,72.36,72.48,5100.0,65.7399,65.8034,65.6763,65.7852,5100.0
2013-04-24 13:35:00,72.46,72.55,72.46,72.51,13500.0,65.7671,65.8488,65.7671,65.8125,13500.0
2013-04-24 13:40:00,72.53,72.53,72.35,72.37,9300.0,65.8306,65.8306,65.6673,65.6854,9300.0
2013-04-24 13:45:00,72.36,72.38,72.32,72.32,4000.0,65.6763,65.6945,65.64,65.64,4000.0
2013-04-24 13:50:00,72.33,72.36,72.22,72.27,25700.0,65.6491,65.6763,65.5493,65.5946,25700.0
2013-04-24 13:55:00,72.25,72.25,72.13,72.21,26100.0,65.5765,65.5765,65.4676,65.5402,26100.0
2013-04-24 14:00:00,72.21,72.29,72.13,72.22,47700.0,65.5402,65.6128,65.4676,65.5493,47700.0
2013-04-24 14:05:00,72.21,72.23,72.15,72.22,45600.0,65.5402,65.5583,65.4857,65.5493,45600.0
2013-04-24 14:10:00,72.21,72.26,72.2,72.21,14100.0,65.5402,65.5856,65.5311,65.5402,14100.0
2013-04-24 14:15:00,72.21,72.3,72.2,72.23,13400.0,65.5402,65.6219,65.5311,65.5583,13400.0
2013-04-24 14:20:00,72.22,72.24,72.14,72.17,9900.0,65.5493,65.5674,65.4767,65.5039,9900.0
2013-04-24 14:25:00,72.17,72.2,72.12,72.19,154800.0,65.5039,65.5311,65.4585,65.522,154800.0
2013-04-24 14:30:00,72.18,72.18,72.0,72.0,21300.0,65.513,65.513,65.3496,65.3496,21300.0
2013-04-24 14:35:00,72.0,72.05,71.99,71.99,15500.0,65.3496,65.395,65.3405,65.3405,15500.0
2013-04-24 14:40:00,71.99,72.05,71.98,72.04,17800.0,65.3405,65.395,65.3314,65.3859,17800.0
2013-04-24 14:45:00,72.03,72.04,71.98,72.01,18500.0,65.3768,65.3859,65.3314,65.3587,18500.0
2013-04-24 14:50:00,72.01,72.05,71.96,72.05,12300.0,65.3587,65.395,65.3133,65.395,12300.0
2013-04-24 14:55:00,72.05,72.19,72.05,72.19,7300.0,65.395,65.522,65.395,65.522,7300.0
2013-04-24 15:00:00,72.19,72.22,72.19,72.22,5900.0,65.522,65.5493,65.522,65.5493,5900.0
2013-04-24 15:05:00,72.2,72.3,72.17,72.26,19200.0,65.5311,65.6219,65.5039,65.5856,19200.0
2013-04-24 15:10:00,72.26,72.26,72.15,72.18,9400.0,65.5856,65.5856,65.4857,65.513,9400.0
2013-04-24 15:15:00,72.17,72.24,72.16,72.22,14000.0,65.5039,65.5674,65.4948,65.5493,14000.0
2013-04-24 15:20:00,72.22,72.22,72.12,72.13,13800.0,65.5493,65.5493,65.4585,65.4676,13800.0
2013-04-24 15:25:00,72.13,72.17,72.1,72.13,15800.0,65.4676,65.5039,65.4403,65.4676,15800.0
2013-04-24 15:30:00,72.13,72.18,72.0,72.01,26500.0,65.4676,65.513,65.3496,65.3587,26500.0
2013-04-24 15:35:00,72.02,72.06,72.02,72.04,20100.0,65.3677,65.404,65.3677,65.3859,20100.0
2013-04-24 15:40:00,72.04,72.09,72.01,72.09,30000.0,65.3859,65.4313,65.3587,65.4313,30000.0
2013-04-24 15:45:00,72.09,72.19,72.07,72.14,28700.0,65.4313,65.522,65.4131,65.4767,28700.0
2013-04-24 15:50:00,72.14,72.18,72.13,72.16,30600.0,65.4767,65.513,65.4676,65.4948,30600.0
2013-04-24 15:55:00,72.16,72.16,72.01,72.09,51400.0,65.4948,65.4948,65.3587,65.4313,51400.0
2013-04-25 09:30:00,72.39,72.98,72.19,72.83,21500.0,65.7036,66.2391,65.522,66.1029,21500.0
2013-04-25 09:35:00,72.8,72.8,72.32,72.48,23000.0,66.0757,66.0757,65.64,65.7852,23000.0
2013-04-25 09:40:00,72.52,72.79,72.46,72.53,17000.0,65.8216,66.0666,65.7671,65.8306,17000.0
2013-04-25 09:45:00,72.56,72.67,72.26,72.28,23400.0,65.8579,65.9577,65.5856,65.6037,23400.0
2013-04-25 09:50:00,72.34,72.45,72.28,72.4,13600.0,65.6582,65.758,65.6037,65.7126,13600.0
2013-04-25 09:55:00,72.43,72.62,72.37,72.46,16300.0,65.7399,65.9123,65.6854,65.7671,16300.0
2013-04-25 10:00:00,72.5,72.6,72.43,72.45,10100.0,65.8034,65.8942,65.7399,65.758,10100.0
2013-04-25 10:05:00,72.45,72.68,72.45,72.63,9900.0,65.758,65.9668,65.758,65.9214,9900.0
2013-04-25 10:10:00,72.64,72.8,72.62,72.75,13500.0,65.9305,66.0757,65.9123,66.0303,13500.0
2013-04-25 10:15:00,72.76,72.78,72.64,72.65,10200.0,66.0394,66.0575,65.9305,65.9395,10200.0
2013-04-25 10:20:00,72.66,72.83,72.63,72.82,42700.0,65.9486,66.1029,65.9214,66.0938,42700.0
2013-04-25 10:25:00,72.82,72.89,72.75,72.82,25200.0,66.0938,66.1574,66.0303,66.0938,25200.0
2013-04-25 10:30:00,72.8,72.83,72.67,72.67,10600.0,66.0757,66.1029,65.9577,65.9577,10600.0
2013-04-25 10:35:00,72.68,72.72,72.64,72.66,28100.0,65.9668,66.0031,65.9305,65.9486,28100.0
2013-04-25 10:40:00,72.68,72.81,72.65,72.76,28400.0,65.9668,66.0848,65.9395,66.0394,28400.0
2013-04-25 10:45:00,72.78,72.91,72.76,72.85,22100.0,66.0575,66.1755,66.0394,66.1211,22100.0
2013-04-25 10:50:00,72.85,72.93,72.85,72.92,9500.0,66.1211,66.1937,66.1211,66.1846,9500.0
2013-04-25 10:55:00,72.92,72.93,72.77,72.82,15800.0,66.1846,66.1937,66.0485,66.0938,15800.0
2013-04-25 11:00:00,72.82,72.87,72.69,72.69,17800.0,66.0938,66.1392,65.9759,65.9759,17800.0
2013-04-25 11:05:00,72.69,72.69,72.59,72.59,7400.0,65.9759,65.9759,65.8851,65.8851,7400.0
2013-04-25 11:10:00,72.6,72.6,72.44,72.45,10300.0,65.8942,65.8942,65.7489,65.758,10300.0
2013-04-25 11:15:00,72.46,72.53,72.41,72.42,37100.0,65.7671,65.8306,65.7217,65.7308,37100.0
2013-04-25 11:20:00,72.43,72.45,72.35,72.41,20200.0,65.7399,65.758,65.6673,65.7217,20200.0
2013-04-25 11:25:00,72.41,72.5,72.38,72.5,11200.0,65.7217,65.8034,65.6945,65.8034,11200.0
2013-04-25 11:30:00,72.5,72.65,72.5,72.56,24700.0,65.8034,65.9395,65.8034,65.8579,24700.0
2013-04-25 11:35:00,72.58,72.59,72.52,72.56,12400.0,65.876,65.8851,65.8216,65.8579,12400.0
2013-04-25 11:40:00,72.56,72.56,72.47,72.53,18200.0,65.8579,65.8579,65.7762,65.8306,18200.0
2013-04-25 11:45:00,72.54,72.6,72.48,72.49,8900.0,65.8397,65.8942,65.7852,65.7943,8900.0
2013-04-25 11:50:00,72.5,72.6,72.5,72.56,4900.0,65.8034,65.8942,65.8034,65.8579,4900.0
2013-04-25 11:55:00,72.56,72.61,72.52,72.6,8200.0,65.8579,65.9032,65.8216,65.8942,8200.0
2013-04-25 12:00:00,72.6,72.61,72.53,72.53,10400.0,65.8942,65.9032,65.8306,65.8306,10400.0
2013-04-25 12:05:00,72.54,72.56,72.51,72.56,2900.0,65.8397,65.8579,65.8125,65.8579,2900.0
2013-04-25 12:10:00,72.55,72.55,72.49,72.5,19300.0,65.8488,65.8488,65.7943,65.8034,19300.0
2013-04-25 12:15:00,72.5,72.53,72.42,72.42,11300.0,65.8034,65.8306,65.7308,65.7308,11300.0
2013-04-25 12:20:00,72.41,72.51,72.4,72.48,12700.0,65.7217,65.8125,65.7126,65.7852,12700.0
2013-04-25 12:25:00,72.47,72.47,72.43,72.45,5900.0,65.7762,65.7762,65.7399,65.758,5900.0
2013-04-25 12:30:00,72.45,72.54,72.45,72.48,8700.0,65.758,65.8397,65.758,65.7852,8700.0
2013-04-25 12:35:00,72.48,72.56,72.47,72.49,7500.0,65.7852,65.8579,65.7762,65.7943,7500.0
2013-04-25 12:40:00,72.48,72.55,72.48,72.5,11500.0,65.7852,65.8488,65.7852,65.8034,11500.0
2013-04-25 12:45:00,72.5,72.53,72.44,72.44,10100.0,65.8034,65.8306,65.7489,65.7489,10100.0
2013-04-25 12:50:00,72.44,72.47,72.39,72.44,7600.0,65.7489,65.7762,65.7036,65.7489,7600.0
2013-04-25 12:55:00,72.43,72.47,72.39,72.4,19200.0,65.7399,65.7762,65.7036,65.7126,19200.0
2013-04-25 13:00:00,72.4,72.43,72.37,72.39,8900.0,65.7126,65.7399,65.6854,65.7036,8900.0
2013-04-25 13:05:00,72.4,72.51,72.32,72.36,69300.0,65.7126,65.8125,65.64,65.6763,69300.0
2013-04-25 13:10:00,72.37,72.5,72.37,72.45,13100.0,65.6854,65.8034,65.6854,65.758,13100.0
2013-04-25 13:15:00,72.45,72.56,72.45,72.53,8700.0,65.758,65.8579,65.758,65.8306,8700.0
2013-04-25 13:20:00,72.51,72.59,72.48,72.56,12500.0,65.8125,65.8851,65.7852,65.8579,12500.0
2013-04-25 13:25:00,72.55,72.65,72.55,72.63,8600.0,65.8488,65.9395,65.8488,65.9214,8600.0
2013-04-25 13:30:00,72.64,72.68,72.62,72.66,9800.0,65.9305,65.9668,65.9123,65.9486,9800.0
2013-04-25 13:35:00,72.67,72.68,72.63,72.68,4900.0,65.9577,65.9668,65.9214,65.9668,4900.0
2013-04-25 13:40:00,72.67,72.68,72.63,72.68,9400.0,65.9577,65.9668,65.9214,65.9668,9400.0
2013-04-25 13:45:00,72.68,72.75,72.68,72.75,5700.0,65.9668,66.0303,65.9668,66.0303,5700.0
2013-04-25 13:50:00,72.76,72.85,72.74,72.81,10200.0,66.0394,66.1211,66.0212,66.0848,10200.0
2013-04-25 13:55:00,72.8,72.8,72.69,72.76,75000.0,66.0757,66.0757,65.9759,66.0394,75000.0
2013-04-25 14:00:00,72.76,72.94,72.76,72.93,18400.0,66.0394,66.2028,66.0394,66.1937,18400.0
2013-04-25 14:05:00,72.93,73.05,72.93,72.96,52300.0,66.1937,66.3026,66.1937,66.2209,52300.0
2013-04-25 14:10:00,72.95,72.96,72.84,72.88,20900.0,66.2118,66.2209,66.112,66.1483,20900.0
2013-04-25 14:15:00,72.86,72.87,72.79,72.8,24500.0,66.1301,66.1392,66.0666,66.0757,24500.0
2013-04-25 14:20:00,72.79,72.91,72.79,72.9,16000.0,66.0666,66.1755,66.0666,66.1665,16000.0
2013-04-25 14:25:00,72.91,72.97,72.88,72.97,8800.0,66.1755,66.23,66.1483,66.23,8800.0
2013-04-25 14:30:00,72.98,72.98,72.85,72.88,18300.0,66.2391,66.2391,66.1211,66.1483,18300.0
2013-04-25 14:35:00,72.88,73.02,72.88,72.98,11600.0,66.1483,66.2754,66.1483,66.2391,11600.0
2013-04-25 14:40:00,72.98,73.03,72.93,72.93,17100.0,66.2391,66.2844,66.1937,66.1937,17100.0
2013-04-25 14:45:00,72.94,73.01,72.93,73.0,10000.0,66.2028,66.2663,66.1937,66.2572,10000.0
2013-04-25 14:50:00,72.99,73.02,72.95,73.0,9700.0,66.2481,66.2754,66.2118,66.2572,9700.0
2013-04-25 14:55:00,73.01,73.01,72.93,72.98,15900.0,66.2663,66.2663,66.1937,66.2391,15900.0
2013-04-25 15:00:00,72.98,72.98,72.88,72.95,12700.0,66.2391,66.2391,66.1483,66.2118,12700.0
2013-04-25 15:05:00,72.96,72.97,72.73,72.82,57200.0,66.2209,66.23,66.0122,66.0938,57200.0
2013-04-25 15:10:00,72.8,72.91,72.75,72.91,25000.0,66.0757,66.1755,66.0303,66.1755,25000.0
2013-04-25 15:15:00,72.91,72.97,72.87,72.92,32000.0,66.1755,66.23,66.1392,66.1846,32000.0
2013-04-25 15:20:00,72.93,72.95,72.78,72.79,78100.0,66.1937,66.2118,66.0575,66.0666,78100.0
2013-04-25 15:25:00,72.81,72.87,72.74,72.78,23900.0,66.0848,66.1392,66.0212,66.0575,23900.0
2013-04-25 15:30:00,72.78,72.88,72.74,72.83,57100.0,66.0575,66.1483,66.0212,66.1029,57100.0
2013-04-25 15:35:00,72.85,72.94,72.85,72.9,19200.0,66.1211,66.2028,66.1211,66.1665,19200.0
2013-04-25 15:40:00,72.91,72.97,72.88,72.93,25400.0,66.1755,66.23,66.1483,66.1937,25400.0
2013-04-25 15:45:00,72.93,73.0,72.9,73.0,33000.0,66.1937,66.2572,66.1665,66.2572,33000.0
2013-04-25 15:50:00,72.99,73.06,72.95,73.0,68200.0,66.2481,66.3117,66.2118,66.2572,68200.0
2013-04-25 15:55:00,73.01,73.07,72.94,73.05,82400.0,66.2663,66.3208,66.2028,66.3026,82400.0
2013-04-26 09:30:00,72.89,74.0,72.86,73.54,32000.0,66.1574,67.1649,66.1301,66.7473,32000.0
2013-04-26 09:35:00,73.51,73.51,73.14,73.27,12500.0,66.7201,66.7201,66.3843,66.5023,12500.0
2013-04-26 09:40:00,73.31,73.52,73.21,73.4,11500.0,66.5386,66.7292,66.4478,66.6203,11500.0
2013-04-26 09:45:00,73.42,73.63,73.42,73.59,12100.0,66.6384,66.829,66.6384,66.7927,12100.0
2013-04-26 09:50:00,73.63,73.83,73.6,73.78,19000.0,66.829,67.0106,66.8018,66.9652,19000.0
2013-04-26 09:55:00,73.8,73.83,73.61,73.8,13700.0,66.9833,67.0106,66.8109,66.9833,13700.0
2013-04-26 10:00:00,73.78,73.79,73.56,73.61,9900.0,66.9652,66.9742,66.7655,66.8109,9900.0
2013-04-26 10:05:00,73.58,73.7,73.43,73.44,16800.0,66.7836,66.8926,66.6475,66.6566,16800.0
2013-04-26 10:10:00,73.45,73.52,73.25,73.36,12200.0,66.6657,66.7292,66.4841,66.584,12200.0
2013-04-26 10:15:00,73.34,73.47,73.25,73.4,19100.0,66.5658,66.6838,66.4841,66.6203,19100.0
2013-04-26 10:20:00,73.42,73.43,73.25,73.42,20700.0,66.6384,66.6475,66.4841,66.6384,20700.0
2013-04-26 10:25:00,73.42,73.75,73.42,73.75,19500.0,66.6384,66.9379,66.6384,66.9379,19500.0
2013-04-26 10:30:00,73.74,73.75,73.44,73.48,27900.0,66.9289,66.9379,66.6566,66.6929,27900.0
2013-04-26 10:35:00,73.48,73.65,73.44,73.58,10900.0,66.6929,66.8472,66.6566,66.7836,10900.0
2013-04-26 10:40:00,73.62,73.68,73.56,73.59,6900.0,66.82,66.8744,66.7655,66.7927,6900.0
2013-04-26 10:45:00,73.57,73.64,73.53,73.56,30000.0,66.7746,66.8381,66.7383,66.7655,30000.0
2013-04-26 10:50:00,73.57,73.57,73.29,73.3,6900.0,66.7746,66.7746,66.5204,66.5295,6900.0
2013-04-26 10:55:00,73.33,73.36,73.22,73.24,9800.0,66.5567,66.584,66.4569,66.475,9800.0
2013-04-26 11:00:00,73.26,73.51,73.26,73.47,35000.0,66.4932,66.7201,66.4932,66.6838,35000.0
2013-04-26 11:05:00,73.49,73.7,73.47,73.6,9300.0,66.702,66.8926,66.6838,66.8018,9300.0
2013-04-26 11:10:00,73.6,73.77,73.59,73.75,10300.0,66.8018,66.9561,66.7927,66.9379,10300.0
2013-04-26 11:15:00,73.72,73.74,73.59,73.62,7500.0,66.9107,66.9289,66.7927,66.82,7500.0
2013-04-26 11:20:00,73.63,73.65,73.51,73.51,4500.0,66.829,66.8472,66.7201,66.7201,4500.0
2013-04-26 11:25:00,73.51,73.56,73.31,73.31,8700.0,66.7201,66.7655,66.5386,66.5386,8700.0
2013-04-26 11:30:00,73.32,73.33,73.19,73.29,9500.0,66.5477,66.5567,66.4297,66.5204,9500.0
2013-04-26 11:35:00,73.31,73.37,73.24,73.27,4900.0,66.5386,66.593,66.475,66.5023,4900.0
2013-04-26 11:40:00,73.29,73.29,73.18,73.19,35100.0,66.5204,66.5204,66.4206,66.4297,35100.0
2013-04-26 11:45:00,73.17,73.17,73.06,73.09,15900.0,66.4115,66.4115,66.3117,66.3389,15900.0
2013-04-26 11:50:00,73.11,73.13,73.02,73.12,5700.0,66.3571,66.3752,66.2754,66.3661,5700.0
2013-04-26 11:55:00,73.09,73.2,73.07,73.2,9100.0,66.3389,66.4387,66.3208,66.4387,9100.0
2013-04-26 12:00:00,73.19,73.25,73.13,73.25,3500.0,66.4297,66.4841,66.3752,66.4841,3500.0
2013-04-26 12:05:00,73.24,73.26,73.16,73.22,5200.0,66.475,66.4932,66.4024,66.4569,5200.0
2013-04-26 12:10:00,73.19,73.24,73.14,73.24,20800.0,66.4297,66.475,66.3843,66.475,20800.0
2013-04-26 12:15:00,73.21,73.27,73.19,73.19,5500.0,66.4478,66.5023,66.4297,66.4297,5500.0
2013-04-26 12:20:00,73.17,73.21,73.13,73.15,7400.0,66.4115,66.4478,66.3752,66.3934,7400.0
2013-04-26 12:25:00,73.16,73.18,73.14,73.16,12200.0,66.4024,66.4206,66.3843,66.4024,12200.0
2013-04-26 12:30:00,73.17,73.18,73.1,73.12,4000.0,66.4115,66.4206,66.348,66.3661,4000.0
2013-04-26 12:35:00,73.11,73.13,73.04,73.04,3300.0,66.3571,66.3752,66.2935,66.2935,3300.0
2013-04-26 12:40:00,73.03,73.11,73.03,73.08,3000.0,66.2844,66.3571,66.2844,66.3298,3000.0
2013-04-26 12:45:00,73.06,73.08,73.03,73.07,4500.0,66.3117,66.3298,66.2844,66.3208,4500.0
2013-04-26 12:50:00,73.03,73.07,73.02,73.07,7900.0,66.2844,66.3208,66.2754,66.3208,7900.0
2013-04-26 12:55:00,73.08,73.09,73.05,73.08,13600.0,66.3298,66.3389,66.3026,66.3298,13600.0
2013-04-26 13:00:00,73.08,73.08,73.0,73.08,7000.0,66.3298,66.3298,66.2572,66.3298,7000.0
2013-04-26 13:05:00,73.03,73.03,72.97,73.01,11100.0,66.2844,66.2844,66.23,66.2663,11100.0
2013-04-26 13:10:00,73.02,73.04,72.96,73.01,3900.0,66.2754,66.2935,66.2209,66.2663,3900.0
2013-04-26 13:15:00,72.98,73.0,72.96,72.98,3900.0,66.2391,66.2572,66.2209,66.2391,3900.0
2013-04-26 13:20:00,72.97,73.08,72.95,73.0,8200.0,66.23,66.3298,66.2118,66.2572,8200.0
2013-04-26 13:25:00,73.01,73.04,72.93,72.99,5900.0,66.2663,66.2935,66.1937,66.2481,5900.0
2013-04-26 13:30:00,72.97,73.04,72.95,72.96,4600.0,66.23,66.2935,66.2118,66.2209,4600.0
2013-04-26 13:35:00,72.93,73.0,72.93,72.96,3100.0,66.1937,66.2572,66.1937,66.2209,3100.0
2013-04-26 13:40:00,72.96,73.2,72.96,73.19,6100.0,66.2209,66.4387,66.2209,66.4297,6100.0
2013-04-26 13:45:00,73.19,73.26,73.17,73.24,15300.0,66.4297,66.4932,66.4115,66.475,15300.0
2013-04-26 13:50:00,73.25,73.27,73.16,73.18,9700.0,66.4841,66.5023,66.4024,66.4206,9700.0
2013-04-26 13:55:00,73.18,73.21,73.16,73.17,17300.0,66.4206,66.4478,66.4024,66.4115,17300.0
2013-04-26 14:00:00,73.19,73.3,73.19,73.27,8600.0,66.4297,66.5295,66.4297,66.5023,8600.0
2013-04-26 14:05:00,73.29,73.3,73.19,73.24,5700.0,66.5204,66.5295,66.4297,66.475,5700.0
2013-04-26 14:10:00,73.21,73.23,73.13,73.13,5600.0,66.4478,66.466,66.3752,66.3752,5600.0
2013-04-26 14:15:00,73.12,73.21,73.12,73.2,26700.0,66.3661,66.4478,66.3661,66.4387,26700.0
2013-04-26 14:20:00,73.19,73.25,73.18,73.22,3100.0,66.4297,66.4841,66.4206,66.4569,3100.0
2013-04-26 14:25:00,73.24,73.26,73.22,73.22,3400.0,66.475,66.4932,66.4569,66.4569,3400.0
2013-04-26 14:30:00,73.22,73.28,73.22,73.27,6000.0,66.4569,66.5114,66.4569,66.5023,6000.0
2013-04-26 14:35:00,73.28,73.29,73.27,73.28,4400.0,66.5114,66.5204,66.5023,66.5114,4400.0
2013-04-26 14:40:00,73.29,73.29,73.21,73.21,5100.0,66.5204,66.5204,66.4478,66.4478,5100.0
2013-04-26 14:45:00,73.22,73.26,73.19,73.25,7400.0,66.4569,66.4932,66.4297,66.4841,7400.0
2013-04-26 14:50:00,73.25,73.27,73.21,73.23,5500.0,66.4841,66.5023,66.4478,66.466,5500.0
2013-04-26 14:55:00,73.23,73.3,73.23,73.25,17800.0,66.466,66.5295,66.466,66.4841,17800.0
2013-04-26 15:00:00,73.23,73.27,73.21,73.24,6300.0,66.466,66.5023,66.4478,66.475,6300.0
2013-04-26 15:05:00,73.25,73.3,73.23,73.28,7400.0,66.4841,66.5295,66.466,66.5114,7400.0
2013-04-26 15:10:00,73.27,73.33,73.27,73.31,6100.0,66.5023,66.5567,66.5023,66.5386,6100.0
2013-04-26 15:15:00,73.32,73.36,73.31,73.34,6700.0,66.5477,66.584,66.5386,66.5658,6700.0
2013-04-26 15:20:00,73.34,73.47,73.32,73.46,23200.0,66.5658,66.6838,66.5477,66.6747,23200.0
2013-04-26 15:25:00,73.47,73.58,73.46,73.54,39900.0,66.6838,66.7836,66.6747,66.7473,39900.0
2013-04-26 15:30:00,73.55,73.58,73.51,73.55,39800.0,66.7564,66.7836,66.7201,66.7564,39800.0
2013-04-26 15:35:00,73.55,73.58,73.51,73.55,25200.0,66.7564,66.7836,66.7201,66.7564,25200.0
2013-04-26 15:40:00,73.56,73.64,73.56,73.62,25500.0,66.7655,66.8381,66.7655,66.82,25500.0
2013-04-26 15:45:00,73.62,73.62,73.53,73.6,42400.0,66.82,66.82,66.7383,66.8018,42400.0
2013-04-26 15:50:00,73.59,73.6,73.52,73.54,50500.0,66.7927,66.8018,66.7292,66.7473,50500.0
2013-04-26 15:55:00,73.53,73.55,73.47,73.5,113500.0,66.7383,66.7564,66.6838,66.711,113500.0
2013-04-29 09:30:00,73.56,74.0,73.5,73.52,59600.0,66.7655,67.1649,66.711,66.7292,59600.0
2013-04-29 09:35:00,73.5,73.79,73.5,73.6,6900.0,66.711,66.9742,66.711,66.8018,6900.0
2013-04-29 09:40:00,73.6,73.81,73.58,73.81,5600.0,66.8018,66.9924,66.7836,66.9924,5600.0
2013-04-29 09:45:00,73.81,73.84,73.65,73.71,9100.0,66.9924,67.0196,66.8472,66.9016,9100.0
2013-04-29 09:50:00,73.62,73.63,73.5,73.52,7200.0,66.82,66.829,66.711,66.7292,7200.0
2013-04-29 09:55:00,73.56,73.81,73.53,73.74,30200.0,66.7655,66.9924,66.7383,66.9289,30200.0
2013-04-29 10:00:00,73.78,73.86,73.66,73.7,16000.0,66.9652,67.0378,66.8563,66.8926,16000.0
2013-04-29 10:05:00,73.69,73.83,73.69,73.77,11100.0,66.8835,67.0106,66.8835,66.9561,11100.0
2013-04-29 10:10:00,73.81,73.89,73.72,73.76,36700.0,66.9924,67.065,66.9107,66.947,36700.0
2013-04-29 10:15:00,73.76,73.76,73.6,73.66,17100.0,66.947,66.947,66.8018,66.8563,17100.0
2013-04-29 10:20:00,73.67,73.83,73.64,73.81,45200.0,66.8653,67.0106,66.8381,66.9924,45200.0
2013-04-29 10:25:00,73.77,73.78,73.5,73.5,11100.0,66.9561,66.9652,66.711,66.711,11100.0
2013-04-29 10:30:00,73.49,73.7,73.49,73.63,32100.0,66.702,66.8926,66.702,66.829,32100.0
2013-04-29 10:35:00,73.66,73.68,73.49,73.51,24900.0,66.8563,66.8744,66.702,66.7201,24900.0
2013-04-29 10:40:00,73.53,73.57,73.48,73.5,25700.0,66.7383,66.7746,66.6929,66.711,25700.0
2013-04-29 10:45:00,73.5,73.55,73.41,73.46,35400.0,66.711,66.7564,66.6293,66.6747,35400.0
2013-04-29 10:50:00,73.49,73.63,73.49,73.56,9400.0,66.702,66.829,66.702,66.7655,9400.0
2013-04-29 10:55:00,73.53,73.53,73.43,73.44,11600.0,66.7383,66.7383,66.6475,66.6566,11600.0
2013-04-29 11:00:00,73.43,73.55,73.43,73.53,10100.0,66.6475,66.7564,66.6475,66.7383,10100.0
2013-04-29 11:05:00,73.55,73.71,73.55,73.69,8800.0,66.7564,66.9016,66.7564,66.8835,8800.0
2013-04-29 11:10:00,73.68,73.72,73.65,73.66,6500.0,66.8744,66.9107,66.8472,66.8563,6500.0
2013-04-29 11:15:00,73.66,73.68,73.61,73.61,3300.0,66.8563,66.8744,66.8109,66.8109,3300.0
2013-04-29 11:20:00,73.59,73.64,73.57,73.57,13900.0,66.7927,66.8381,66.7746,66.7746,13900.0
2013-04-29 11:25:00,73.57,73.57,73.43,73.43,15500.0,66.7746,66.7746,66.6475,66.6475,15500.0
2013-04-29 11:30:00,73.43,73.46,73.38,73.43,25900.0,66.6475,66.6747,66.6021,66.6475,25900.0
2013-04-29 11:35:00,73.44,73.44,73.34,73.35,5600.0,66.6566,66.6566,66.5658,66.5749,5600.0
2013-04-29 11:40:00,73.35,73.44,73.34,73.43,7800.0,66.5749,66.6566,66.5658,66.6475,7800.0
2013-04-29 11:45:00,73.43,73.43,73.38,73.41,4100.0,66.6475,66.6475,66.6021,66.6293,4100.0
2013-04-29 11:50:00,73.4,73.41,73.39,73.4,4100.0,66.6203,66.6293,66.6112,66.6203,4100.0
2013-04-29 11:55:00,73.41,73.41,73.32,73.33,12100.0,66.6293,66.6293,66.5477,66.5567,12100.0
2013-04-29 12:00:00,73.34,73.38,73.27,73.32,18400.0,66.5658,66.6021,66.5023,66.5477,18400.0
2013-04-29 12:05:00,73.32,73.32,73.21,73.23,10700.0,66.5477,66.5477,66.4478,66.466,10700.0
2013-04-29 12:10:00,73.24,73.32,73.23,73.3,13500.0,66.475,66.5477,66.466,66.5295,13500.0
2013-04-29 12:15:00,73.31,73.33,73.25,73.28,5600.0,66.5386,66.5567,66.4841,66.5114,5600.0
2013-04-29 12:20:00,73.26,73.26,73.22,73.24,8300.0,66.4932,66.4932,66.4569,66.475,8300.0
2013-04-29 12:25:00,73.25,73.25,73.18,73.18,3700.0,66.4841,66.4841,66.4206,66.4206,3700.0
2013-04-29 12:30:00,73.18,73.23,73.18,73.19,13300.0,66.4206,66.466,66.4206,66.4297,13300.0
2013-04-29 12:35:00,73.19,73.22,73.18,73.22,6100.0,66.4297,66.4569,66.4206,66.4569,6100.0
2013-04-29 12:40:00,73.22,73.29,73.22,73.29,5500.0,66.4569,66.5204,66.4569,66.5204,5500.0
2013-04-29 12:45:00,73.28,73.29,73.25,73.29,5700.0,66.5114,66.5204,66.4841,66.5204,5700.0
2013-04-29 12:50:00,73.32,73.4,73.29,73.3,13200.0,66.5477,66.6203,66.5204,66.5295,13200.0
2013-04-29 12:55:00,73.35,73.4,73.31,73.35,15000.0,66.5749,66.6203,66.5386,66.5749,15000.0
2013-04-29 13:00:00,73.35,73.38,73.32,73.33,12300.0,66.5749,66.6021,66.5477,66.5567,12300.0
2013-04-29 13:05:00,73.32,73.35,73.3,73.34,20100.0,66.5477,66.5749,66.5295,66.5658,20100.0
2013-04-29 13:10:00,73.34,73.4,73.32,73.37,11900.0,66.5658,66.6203,66.5477,66.593,11900.0
2013-04-29 13:15:00,73.37,73.47,73.32,73.47,16200.0,66.593,66.6838,66.5477,66.6838,16200.0
2013-04-29 13:20:00,73.45,73.52,73.45,73.52,10900.0,66.6657,66.7292,66.6657,66.7292,10900.0
2013-04-29 13:25:00,73.53,73.54,73.48,73.52,10400.0,66.7383,66.7473,66.6929,66.7292,10400.0
2013-04-29 13:30:00,73.52,73.56,73.52,73.53,14800.0,66.7292,66.7655,66.7292,66.7383,14800.0
2013-04-29 13:35:00,73.54,73.57,73.52,73.53,13300.0,66.7473,66.7746,66.7292,66.7383,13300.0
2013-04-29 13:40:00,73.53,73.53,73.47,73.48,6200.0,66.7383,66.7383,66.6838,66.6929,6200.0
2013-04-29 13:45:00,73.48,73.53,73.47,73.51,8900.0,66.6929,66.7383,66.6838,66.7201,8900.0
2013-04-29 13:50:00,73.51,73.56,73.47,73.53,10000.0,66.7201,66.7655,66.6838,66.7383,10000.0
2013-04-29 13:55:00,73.54,73.57,73.52,73.55,13500.0,66.7473,66.7746,66.7292,66.7564,13500.0
2013-04-29 14:00:00,73.53,73.56,73.44,73.47,13800.0,66.7383,66.7655,66.6566,66.6838,13800.0
2013-04-29 14:05:00,73.46,73.48,73.33,73.38,10300.0,66.6747,66.6929,66.5567,66.6021,10300.0
2013-04-29 14:10:00,73.35,73.37,73.28,73.28,6300.0,66.5749,66.593,66.5114,66.5114,6300.0
2013-04-29 14:15:00,73.26,73.32,73.25,73.25,8400.0,66.4932,66.5477,66.4841,66.4841,8400.0
2013-04-29 14:20:00,73.26,73.4,73.26,73.4,6100.0,66.4932,66.6203,66.4932,66.6203,6100.0
2013-04-29 14:25:00,73.41,73.47,73.37,73.46,6300.0,66.6293,66.6838,66.593,66.6747,6300.0
2013-04-29 14:30:00,73.46,73.48,73.42,73.42,6600.0,66.6747,66.6929,66.6384,66.6384,6600.0
2013-04-29 14:35:00,73.42,73.42,73.37,73.39,6000.0,66.6384,66.6384,66.593,66.6112,6000.0
2013-04-29 14:40:00,73.37,73.39,73.34,73.34,8100.0,66.593,66.6112,66.5658,66.5658,8100.0
2013-04-29 14:45:00,73.36,73.36,73.3,73.32,3300.0,66.584,66.584,66.5295,66.5477,3300.0
2013-04-29 14:50:00,73.3,73.31,73.24,73.24,9700.0,66.5295,66.5386,66.475,66.475,9700.0
2013-04-29 14:55:00,73.26,73.28,73.23,73.23,11200.0,66.4932,66.5114,66.466,66.466,11200.0
2013-04-29 15:00:00,73.23,73.25,73.18,73.21,17600.0,66.466,66.4841,66.4206,66.4478,17600.0
2013-04-29 15:05:00,73.22,73.22,73.11,73.12,19300.0,66.4569,66.4569,66.3571,66.3661,19300.0
2013-04-29 15:10:00,73.13,73.16,73.09,73.13,13300.0,66.3752,66.4024,66.3389,66.3752,13300.0
2013-04-29 15:15:00,73.12,73.28,73.12,73.27,19800.0,66.3661,66.5114,66.3661,66.5023,19800.0
2013-04-29 15:20:00,73.26,73.27,73.23,73.24,12200.0,66.4932,66.5023,66.466,66.475,12200.0
2013-04-29 15:25:00,73.24,73.32,73.21,73.28,24100.0,66.475,66.5477,66.4478,66.5114,24100.0
2013-04-29 15:30:00,73.28,73.29,73.24,73.24,13600.0,66.5114,66.5204,66.475,66.475,13600.0
2013-04-29 15:35:00,73.25,73.3,73.24,73.27,16300.0,66.4841,66.5295,66.475,66.5023,16300.0
2013-04-29 15:40:00,73.28,73.44,73.28,73.42,29900.0,66.5114,66.6566,66.5114,66.6384,29900.0
2013-04-29 15:45:00,73.41,73.41,73.14,73.15,24700.0,66.6293,66.6293,66.3843,66.3934,24700.0
2013-04-29 15:50:00,73.15,73.19,73.13,73.15,36300.0,66.3934,66.4297,66.3752,66.3934,36300.0
2013-04-29 15:55:00,73.14,73.19,73.11,73.12,62400.0,66.3843,66.4297,66.3571,66.3661,62400.0
2013-04-30 09:30:00,73.15,73.47,72.93,73.23,24400.0,66.3934,66.6838,66.1937,66.466,24400.0
2013-04-30 09:35:00,73.15,73.25,72.99,72.99,11400.0,66.3934,66.4841,66.2481,66.2481,11400.0
2013-04-30 09:40:00,73.0,73.01,72.77,72.77,15400.0,66.2572,66.2663,66.0485,66.0485,15400.0
2013-04-30 09:45:00,72.74,72.85,72.67,72.68,22300.0,66.0212,66.1211,65.9577,65.9668,22300.0
2013-04-30 09:50:00,72.69,72.71,72.53,72.6,24600.0,65.9759,65.994,65.8306,65.8942,24600.0
2013-04-30 09:55:00,72.6,72.6,72.22,72.22,23000.0,65.8942,65.8942,65.5493,65.5493,23000.0
2013-04-30 10:00:00,72.29,72.45,72.13,72.22,27800.0,65.6128,65.758,65.4676,65.5493,27800.0
2013-04-30 10:05:00,72.27,72.51,72.23,72.48,28600.0,65.5946,65.8125,65.5583,65.7852,28600.0
2013-04-30 10:10:00,72.47,72.55,72.36,72.53,24400.0,65.7762,65.8488,65.6763,65.8306,24400.0
2013-04-30 10:15:00,72.52,72.71,72.51,72.67,27800.0,65.8216,65.994,65.8125,65.9577,27800.0
2013-04-30 10:20:00,72.69,72.87,72.66,72.82,8700.0,65.9759,66.1392,65.9486,66.0938,8700.0
2013-04-30 10:25:00,72.83,72.9,72.79,72.9,5500.0,66.1029,66.1665,66.0666,66.1665,5500.0
2013-04-30 10:30:00,72.86,72.87,72.8,72.84,17500.0,66.1301,66.1392,66.0757,66.112,17500.0
2013-04-30 10:35:00,72.83,73.0,72.82,73.0,22800.0,66.1029,66.2572,66.0938,66.2572,22800.0
2013-04-30 10:40:00,73.05,73.38,73.04,73.34,19900.0,66.3026,66.6021,66.2935,66.5658,19900.0
2013-04-30 10:45:00,73.34,73.56,73.34,73.47,17900.0,66.5658,66.7655,66.5658,66.6838,17900.0
2013-04-30 10:50:00,73.48,73.48,73.32,73.42,13700.0,66.6929,66.6929,66.5477,66.6384,13700.0
2013-04-30 10:55:00,73.41,73.42,73.33,73.4,14900.0,66.6293,66.6384,66.5567,66.6203,14900.0
2013-04-30 11:00:00,73.39,73.39,73.31,73.31,15300.0,66.6112,66.6112,66.5386,66.5386,15300.0
2013-04-30 11:05:00,73.33,73.51,73.32,73.51,11200.0,66.5567,66.7201,66.5477,66.7201,11200.0
2013-04-30 11:10:00,73.51,73.64,73.48,73.58,13000.0,66.7201,66.8381,66.6929,66.7836,13000.0
2013-04-30 11:15:00,73.57,73.69,73.49,73.51,22300.0,66.7746,66.8835,66.702,66.7201,22300.0
2013-04-30 11:20:00,73.51,73.52,73.33,73.4,16500.0,66.7201,66.7292,66.5567,66.6203,16500.0
2013-04-30 11:25:00,73.38,73.53,73.38,73.52,11900.0,66.6021,66.7383,66.6021,66.7292,11900.0
2013-04-30 11:30:00,73.49,73.79,73.44,73.73,15000.0,66.702,66.9742,66.6566,66.9198,15000.0
2013-04-30 11:35:00,73.72,73.83,73.71,73.82,15400.0,66.9107,67.0106,66.9016,67.0015,15400.0
2013-04-30 11:40:00,73.82,74.11,73.8,73.98,54800.0,67.0015,67.2647,66.9833,67.1467,54800.0
2013-04-30 11:45:00,73.97,74.12,73.88,73.94,54200.0,67.1376,67.2738,67.0559,67.1104,54200.0
2013-04-30 11:50:00,73.94,74.09,73.94,74.09,14300.0,67.1104,67.2465,67.1104,67.2465,14300.0
2013-04-30 11:55:00,74.1,74.15,74.06,74.07,34800.0,67.2556,67.301,67.2193,67.2284,34800.0
2013-04-30 12:00:00,74.07,74.07,73.77,73.78,14500.0,67.2284,67.2284,66.9561,66.9652,14500.0
2013-04-30 12:05:00,73.76,73.83,73.69,73.8,7800.0,66.947,67.0106,66.8835,66.9833,7800.0
2013-04-30 12:10:00,73.82,73.82,73.71,73.73,9200.0,67.0015,67.0015,66.9016,66.9198,9200.0
2013-04-30 12:15:00,73.68,73.68,73.53,73.6,11000.0,66.8744,66.8744,66.7383,66.8018,11000.0
2013-04-30 12:20:00,73.61,73.63,73.44,73.48,9600.0,66.8109,66.829,66.6566,66.6929,9600.0
2013-04-30 12:25:00,73.49,73.63,73.43,73.49,54100.0,66.702,66.829,66.6475,66.702,54100.0
2013-04-30 12:30:00,73.49,73.63,73.45,73.56,31600.0,66.702,66.829,66.6657,66.7655,31600.0
2013-04-30 12:35:00,73.6,73.67,73.58,73.58,12000.0,66.8018,66.8653,66.7836,66.7836,12000.0
2013-04-30 12:40:00,73.6,73.62,73.52,73.56,10200.0,66.8018,66.82,66.7292,66.7655,10200.0
2013-04-30 12:45:00,73.57,73.62,73.52,73.53,14000.0,66.7746,66.82,66.7292,66.7383,14000.0
2013-04-30 12:50:00,73.53,73.56,73.46,73.49,10700.0,66.7383,66.7655,66.6747,66.702,10700.0
2013-04-30 12:55:00,73.48,73.49,73.35,73.38,12500.0,66.6929,66.702,66.5749,66.6021,12500.0
2013-04-30 13:00:00,73.42,73.5,73.39,73.43,19000.0,66.6384,66.711,66.6112,66.6475,19000.0
2013-04-30 13:05:00,73.42,73.47,73.4,73.45,17400.0,66.6384,66.6838,66.6203,66.6657,17400.0
2013-04-30 13:10:00,73.45,73.52,73.43,73.49,7000.0,66.6657,66.7292,66.6475,66.702,7000.0
2013-04-30 13:15:00,73.46,73.48,73.39,73.41,7000.0,66.6747,66.6929,66.6112,66.6293,7000.0
2013-04-30 13:20:00,73.41,73.44,73.33,73.42,8600.0,66.6293,66.6566,66.5567,66.6384,8600.0
2013-04-30 13:25:00,73.41,73.47,73.41,73.42,8600.0,66.6293,66.6838,66.6293,66.6384,8600.0
2013-04-30 13:30:00,73.45,73.45,73.4,73.42,9400.0,66.6657,66.6657,66.6203,66.6384,9400.0
2013-04-30 13:35:00,73.43,73.5,73.42,73.49,9000.0,66.6475,66.711,66.6384,66.702,9000.0
2013-04-30 13:40:00,73.47,73.51,73.45,73.5,9500.0,66.6838,66.7201,66.6657,66.711,9500.0
2013-04-30 13:45:00,73.51,73.51,73.45,73.47,12100.0,66.7201,66.7201,66.6657,66.6838,12100.0
2013-04-30 13:50:00,73.46,73.53,73.45,73.5,18100.0,66.6747,66.7383,66.6657,66.711,18100.0
2013-04-30 13:55:00,73.5,73.52,73.45,73.49,8700.0,66.711,66.7292,66.6657,66.702,8700.0
2013-04-30 14:00:00,73.49,73.5,73.44,73.48,11400.0,66.702,66.711,66.6566,66.6929,11400.0
2013-04-30 14:05:00,73.46,73.58,73.46,73.52,24400.0,66.6747,66.7836,66.6747,66.7292,24400.0
2013-04-30 14:10:00,73.53,73.73,73.45,73.72,19900.0,66.7383,66.9198,66.6657,66.9107,19900.0
2013-04-30 14:15:00,73.7,73.75,73.63,73.63,6800.0,66.8926,66.9379,66.829,66.829,6800.0
2013-04-30 14:20:00,73.64,73.64,73.48,73.48,15200.0,66.8381,66.8381,66.6929,66.6929,15200.0
2013-04-30 14:25:00,73.51,73.51,73.38,73.4,56900.0,66.7201,66.7201,66.6021,66.6203,56900.0
2013-04-30 14:30:00,73.39,73.45,73.35,73.35,26000.0,66.6112,66.6657,66.5749,66.5749,26000.0
2013-04-30 14:35:00,73.34,73.52,73.31,73.47,37700.0,66.5658,66.7292,66.5386,66.6838,37700.0
2013-04-30 14:40:00,73.45,73.75,73.44,73.75,33700.0,66.6657,66.9379,66.6566,66.9379,33700.0
2013-04-30 14:45:00,73.74,73.76,73.56,73.59,18000.0,66.9289,66.947,66.7655,66.7927,18000.0
2013-04-30 14:50:00,73.56,73.74,73.56,73.71,12900.0,66.7655,66.9289,66.7655,66.9016,12900.0
2013-04-30 14:55:00,73.7,73.71,73.61,73.67,11800.0,66.8926,66.9016,66.8109,66.8653,11800.0
2013-04-30 15:00:00,73.65,73.66,73.55,73.55,9100.0,66.8472,66.8563,66.7564,66.7564,9100.0
2013-04-30 15:05:00,73.53,73.55,73.44,73.45,9400.0,66.7383,66.7564,66.6566,66.6657,9400.0
2013-04-30 15:10:00,73.45,73.46,73.38,73.4,17000.0,66.6657,66.6747,66.6021,66.6203,17000.0
2013-04-30 15:15:00,73.4,73.44,73.38,73.39,17600.0,66.6203,66.6566,66.6021,66.6112,17600.0
2013-04-30 15:20:00,73.39,73.4,73.32,73.38,28500.0,66.6112,66.6203,66.5477,66.6021,28500.0
2013-04-30 15:25:00,73.37,73.64,73.37,73.62,28800.0,66.593,66.8381,66.593,66.82,28800.0
2013-04-30 15:30:00,73.63,73.66,73.58,73.66,24600.0,66.829,66.8563,66.7836,66.8563,24600.0
2013-04-30 15:35:00,73.68,73.84,73.64,73.81,44400.0,66.8744,67.0196,66.8381,66.9924,44400.0
2013-04-30 15:40:00,73.8,73.81,73.67,73.71,31800.0,66.9833,66.9924,66.8653,66.9016,31800.0
2013-04-30 15:45:00,73.71,73.87,73.7,73.81,68400.0,66.9016,67.0469,66.8926,66.9924,68400.0
2013-04-30 15:50:00,73.8,73.94,73.8,73.94,81200.0,66.9833,67.1104,66.9833,67.1104,81200.0
2013-04-30 15:55:00,73.94,74.11,73.87,74.11,221900.0,67.1104,67.2647,67.0469,67.2647,221900.0
2013-05-01 09:30:00,76.18,78.43,76.09,77.71,218700.0,69.1435,71.1857,69.0618,70.5322,218700.0
2013-05-01 09:35:00,77.82,78.63,77.14,78.46,326100.0,70.632,71.3672,70.0148,71.2129,326100.0
2013-05-01 09:40:00,78.47,78.87,78.04,78.78,189100.0,71.222,71.585,70.8317,71.5033,189100.0
2013-05-01 09:45:00,78.74,79.88,78.57,79.61,214400.0,71.467,72.5017,71.3127,72.2567,214400.0
2013-05-01 09:50:00,79.64,79.71,78.87,79.08,159400.0,72.2839,72.3474,71.585,71.7756,159400.0
2013-05-01 09:55:00,79.12,79.18,78.63,78.81,111700.0,71.8119,71.8664,71.3672,71.5306,111700.0
2013-05-01 10:00:00,78.84,78.85,78.43,78.5,362600.0,71.5578,71.5669,71.1857,71.2492,362600.0
2013-05-01 10:05:00,78.5,78.51,78.13,78.4,277900.0,71.2492,71.2583,70.9134,71.1584,277900.0
2013-05-01 10:10:00,78.36,78.6,77.62,77.8,140200.0,71.1221,71.34,70.4505,70.6139,140200.0
2013-05-01 10:15:00,77.75,77.91,77.42,77.49,96300.0,70.5685,70.7137,70.269,70.3325,96300.0
2013-05-01 10:20:00,77.49,78.21,77.4,78.15,95200.0,70.3325,70.986,70.2508,70.9315,95200.0
2013-05-01 10:25:00,78.17,78.6,78.04,78.45,69600.0,70.9497,71.34,70.8317,71.2038,69600.0
2013-05-01 10:30:00,78.46,78.46,78.18,78.39,31100.0,71.2129,71.2129,70.9588,71.1494,31100.0
2013-05-01 10:35:00,78.36,78.39,77.95,77.95,36800.0,71.1221,71.1494,70.75,70.75,36800.0
2013-05-01 10:40:00,78.0,78.41,77.85,78.4,48000.0,70.7954,71.1675,70.6592,71.1584,48000.0
2013-05-01 10:45:00,78.39,78.55,78.06,78.06,35300.0,71.1494,71.2946,70.8498,70.8498,35300.0
2013-05-01 10:50:00,78.05,78.55,78.05,78.17,41400.0,70.8408,71.2946,70.8408,70.9497,41400.0
2013-05-01 10:55:00,78.14,78.22,77.85,78.14,41200.0,70.9225,70.9951,70.6592,70.9225,41200.0
2013-05-01 11:00:00,78.14,78.17,77.71,77.93,65100.0,70.9225,70.9497,70.5322,70.7318,65100.0
2013-05-01 11:05:00,77.94,77.94,77.76,77.84,16400.0,70.7409,70.7409,70.5776,70.6502,16400.0
2013-05-01 11:10:00,77.85,77.85,77.47,77.67,39400.0,70.6592,70.6592,70.3143,70.4959,39400.0
2013-05-01 11:15:00,77.67,77.9,77.5,77.83,27900.0,70.4959,70.7046,70.3416,70.6411,27900.0
2013-05-01 11:20:00,77.84,77.93,77.76,77.76,18500.0,70.6502,70.7318,70.5776,70.5776,18500.0
2013-05-01 11:25:00,77.76,77.82,77.73,77.78,15100.0,70.5776,70.632,70.5503,70.5957,15100.0
2013-05-01 11:30:00,77.81,78.06,77.8,77.94,164700.0,70.6229,70.8498,70.6139,70.7409,164700.0
2013-05-01 11:35:00,77.94,78.07,77.79,77.9,19800.0,70.7409,70.8589,70.6048,70.7046,19800.0
2013-05-01 11:40:00,77.87,77.9,77.76,77.83,8200.0,70.6774,70.7046,70.5776,70.6411,8200.0
2013-05-01 11:45:00,77.81,77.88,77.62,77.81,133400.0,70.6229,70.6865,70.4505,70.6229,133400.0
2013-05-01 11:50:00,77.81,78.04,77.65,77.65,38400.0,70.6229,70.8317,70.4777,70.4777,38400.0
2013-05-01 11:55:00,77.66,77.69,77.54,77.66,23000.0,70.4868,70.514,70.3779,70.4868,23000.0
2013-05-01 12:00:00,77.66,77.74,77.53,77.65,65600.0,70.4868,70.5594,70.3688,70.4777,65600.0
2013-05-01 12:05:00,77.65,77.66,77.5,77.53,43900.0,70.4777,70.4868,70.3416,70.3688,43900.0
2013-05-01 12:10:00,77.54,77.58,77.5,77.51,27700.0,70.3779,70.4142,70.3416,70.3506,27700.0
2013-05-01 12:15:00,77.53,77.6,77.52,77.54,32800.0,70.3688,70.4323,70.3597,70.3779,32800.0
2013-05-01 12:20:00,77.54,77.73,77.54,77.6,31300.0,70.3779,70.5503,70.3779,70.4323,31300.0
2013-05-01 12:25:00,77.6,77.79,77.58,77.75,27800.0,70.4323,70.6048,70.4142,70.5685,27800.0
2013-05-01 12:30:00,77.75,77.85,77.62,77.66,23300.0,70.5685,70.6592,70.4505,70.4868,23300.0
2013-05-01 12:35:00,77.66,77.88,77.62,77.73,65100.0,70.4868,70.6865,70.4505,70.5503,65100.0
2013-05-01 12:40:00,77.78,78.16,77.7,78.16,150700.0,70.5957,70.9406,70.5231,70.9406,150700.0
2013-05-01 12:45:00,78.14,78.17,78.07,78.09,22900.0,70.9225,70.9497,70.8589,70.8771,22900.0
2013-05-01 12:50:00,78.1,78.11,77.95,78.09,19200.0,70.8861,70.8952,70.75,70.8771,19200.0
2013-05-01 12:55:00,78.04,78.1,77.96,78.02,18100.0,70.8317,70.8861,70.7591,70.8135,18100.0
2013-05-01 13:00:00,78.03,78.05,77.96,77.96,23000.0,70.8226,70.8408,70.7591,70.7591,23000.0
2013-05-01 13:05:00,77.93,77.99,77.9,77.92,13300.0,70.7318,70.7863,70.7046,70.7228,13300.0
2013-05-01 13:10:00,77.95,78.01,77.95,78.01,13000.0,70.75,70.8045,70.75,70.8045,13000.0
2013-05-01 13:15:00,77.98,78.0,77.75,77.84,33900.0,70.7772,70.7954,70.5685,70.6502,33900.0
2013-05-01 13:20:00,77.84,77.84,77.62,77.74,16800.0,70.6502,70.6502,70.4505,70.5594,16800.0
2013-05-01 13:25:00,77.74,77.99,77.74,77.98,29200.0,70.5594,70.7863,70.5594,70.7772,29200.0
2013-05-01 13:30:00,77.98,77.99,77.9,77.92,31800.0,70.7772,70.7863,70.7046,70.7228,31800.0
2013-05-01 13:35:00,77.92,77.95,77.82,77.86,14800.0,70.7228,70.75,70.632,70.6683,14800.0
2013-05-01 13:40:00,77.88,77.98,77.82,77.97,13700.0,70.6865,70.7772,70.632,70.7682,13700.0
2013-05-01 13:45:00,77.94,78.0,77.92,77.97,15700.0,70.7409,70.7954,70.7228,70.7682,15700.0
2013-05-01 13:50:00,77.98,77.98,77.76,77.77,23800.0,70.7772,70.7772,70.5776,70.5866,23800.0
2013-05-01 13:55:00,77.76,77.79,77.59,77.79,31000.0,70.5776,70.6048,70.4233,70.6048,31000.0
2013-05-01 14:00:00,77.78,77.89,77.73,77.8,35500.0,70.5957,70.6955,70.5503,70.6139,35500.0
2013-05-01 14:05:00,77.8,77.94,77.79,77.88,61400.0,70.6139,70.7409,70.6048,70.6865,61400.0
2013-05-01 14:10:00,77.89,77.94,77.73,77.81,39800.0,70.6955,70.7409,70.5503,70.6229,39800.0
2013-05-01 14:15:00,77.82,77.86,77.77,77.84,45500.0,70.632,70.6683,70.5866,70.6502,45500.0
2013-05-01 14:20:00,77.86,78.0,77.79,77.94,41700.0,70.6683,70.7954,70.6048,70.7409,41700.0
2013-05-01 14:25:00,77.93,77.94,77.8,77.83,25300.0,70.7318,70.7409,70.6139,70.6411,25300.0
2013-05-01 14:30:00,77.82,77.84,77.66,77.69,23800.0,70.632,70.6502,70.4868,70.514,23800.0
2013-05-01 14:35:00,77.7,77.88,77.61,77.88,28700.0,70.5231,70.6865,70.4414,70.6865,28700.0
2013-05-01 14:40:00,77.82,77.85,77.7,77.78,13000.0,70.632,70.6592,70.5231,70.5957,13000.0
2013-05-01 14:45:00,77.78,77.94,77.72,77.94,17500.0,70.5957,70.7409,70.5412,70.7409,17500.0
2013-05-01 14:50:00,77.95,77.98,77.85,77.98,14700.0,70.75,70.7772,70.6592,70.7772,14700.0
2013-05-01 14:55:00,77.98,77.98,77.9,77.9,12700.0,70.7772,70.7772,70.7046,70.7046,12700.0
2013-05-01 15:00:00,77.91,77.95,77.77,77.9,24300.0,70.7137,70.75,70.5866,70.7046,24300.0
2013-05-01 15:05:00,77.9,77.92,77.81,77.85,25800.0,70.7046,70.7228,70.6229,70.6592,25800.0
2013-05-01 15:10:00,77.85,77.92,77.82,77.86,22500.0,70.6592,70.7228,70.632,70.6683,22500.0
2013-05-01 15:15:00,77.86,77.9,77.73,77.84,31800.0,70.6683,70.7046,70.5503,70.6502,31800.0
2013-05-01 15:20:00,77.83,77.83,77.63,77.65,38400.0,70.6411,70.6411,70.4596,70.4777,38400.0
2013-05-01 15:25:00,77.62,77.65,77.45,77.49,44600.0,70.4505,70.4777,70.2962,70.3325,44600.0
2013-05-01 15:30:00,77.5,77.66,77.5,77.59,41600.0,70.3416,70.4868,70.3416,70.4233,41600.0
2013-05-01 15:35:00,77.58,77.58,77.35,77.4,46300.0,70.4142,70.4142,70.2054,70.2508,46300.0
2013-05-01 15:40:00,77.4,77.53,77.36,77.36,49500.0,70.2508,70.3688,70.2145,70.2145,49500.0
2013-05-01 15:45:00,77.36,77.4,77.27,77.33,99900.0,70.2145,70.2508,70.1328,70.1873,99900.0
2013-05-01 15:50:00,77.33,77.57,77.31,77.57,119700.0,70.1873,70.4051,70.1691,70.4051,119700.0
2013-05-01 15:55:00,77.57,77.59,77.39,77.56,167200.0,70.4051,70.4233,70.2417,70.396,167200.0
2013-05-02 09:30:00,77.62,77.77,77.11,77.62,84700.0,70.4505,70.5866,69.9876,70.4505,84700.0
2013-05-02 09:35:00,77.61,77.94,77.5,77.57,39700.0,70.4414,70.7409,70.3416,70.4051,39700.0
2013-05-02 09:40:00,77.58,77.58,76.25,76.36,51300.0,70.4142,70.4142,69.207,69.3069,51300.0
2013-05-02 09:45:00,76.38,76.84,76.38,76.65,55500.0,69.325,69.7425,69.325,69.5701,55500.0
2013-05-02 09:50:00,76.62,76.79,76.52,76.55,29400.0,69.5428,69.6971,69.4521,69.4793,29400.0
2013-05-02 09:55:00,76.55,76.57,76.25,76.27,89500.0,69.4793,69.4975,69.207,69.2252,89500.0
2013-05-02 10:00:00,76.25,76.31,76.0,76.0,64900.0,69.207,69.2615,68.9801,68.9801,64900.0
2013-05-02 10:05:00,76.0,76.19,75.99,76.19,60300.0,68.9801,69.1526,68.971,69.1526,60300.0
2013-05-02 10:10:00,76.19,76.26,76.08,76.2,40400.0,69.1526,69.2161,69.0527,69.1616,40400.0
2013-05-02 10:15:00,76.17,76.41,76.17,76.33,29400.0,69.1344,69.3522,69.1344,69.2796,29400.0
2013-05-02 10:20:00,76.36,76.46,76.35,76.43,35200.0,69.3069,69.3976,69.2978,69.3704,35200.0
2013-05-02 10:25:00,76.43,76.44,76.37,76.4,62000.0,69.3704,69.3795,69.3159,69.3432,62000.0
2013-05-02 10:30:00,76.39,76.39,76.15,76.16,24200.0,69.3341,69.3341,69.1163,69.1253,24200.0
2013-05-02 10:35:00,76.16,76.17,75.96,75.96,31100.0,69.1253,69.1344,68.9438,68.9438,31100.0
2013-05-02 10:40:00,75.97,76.23,75.97,76.23,25400.0,68.9529,69.1889,68.9529,69.1889,25400.0
2013-05-02 10:45:00,76.22,76.31,76.19,76.24,28800.0,69.1798,69.2615,69.1526,69.1979,28800.0
2013-05-02 10:50:00,76.24,76.27,76.18,76.27,32300.0,69.1979,69.2252,69.1435,69.2252,32300.0
2013-05-02 10:55:00,76.27,76.3,76.26,76.28,27300.0,69.2252,69.2524,69.2161,69.2343,27300.0
2013-05-02 11:00:00,76.28,76.3,76.23,76.24,35700.0,69.2343,69.2524,69.1889,69.1979,35700.0
2013-05-02 11:05:00,76.23,76.27,76.17,76.26,26000.0,69.1889,69.2252,69.1344,69.2161,26000.0
2013-05-02 11:10:00,76.25,76.31,76.18,76.23,34600.0,69.207,69.2615,69.1435,69.1889,34600.0
2013-05-02 11:15:00,76.24,76.27,76.16,76.2,24400.0,69.1979,69.2252,69.1253,69.1616,24400.0
2013-05-02 11:20:00,76.23,76.25,76.0,76.06,25500.0,69.1889,69.207,68.9801,69.0346,25500.0
2013-05-02 11:25:00,76.08,76.12,76.02,76.03,27700.0,69.0527,69.089,68.9983,69.0073,27700.0
2013-05-02 11:30:00,76.03,76.25,75.99,76.25,22000.0,69.0073,69.207,68.971,69.207,22000.0
2013-05-02 11:35:00,76.24,76.28,76.15,76.16,29800.0,69.1979,69.2343,69.1163,69.1253,29800.0
2013-05-02 11:40:00,76.16,76.16,75.97,75.97,22800.0,69.1253,69.1253,68.9529,68.9529,22800.0
2013-05-02 11:45:00,75.98,76.0,75.82,75.85,23100.0,68.962,68.9801,68.8167,68.844,23100.0
2013-05-02 11:50:00,75.86,75.86,75.7,75.77,28700.0,68.853,68.853,68.7078,68.7714,28700.0
2013-05-02 11:55:00,75.77,75.77,75.69,75.74,15600.0,68.7714,68.7714,68.6988,68.7441,15600.0
2013-05-02 12:00:00,75.74,75.77,75.67,75.71,22500.0,68.7441,68.7714,68.6806,68.7169,22500.0
2013-05-02 12:05:00,75.7,75.7,75.62,75.62,30700.0,68.7078,68.7078,68.6352,68.6352,30700.0
2013-05-02 12:10:00,75.62,75.7,75.54,75.7,26100.0,68.6352,68.7078,68.5626,68.7078,26100.0
2013-05-02 12:15:00,75.7,75.73,75.69,75.72,53200.0,68.7078,68.7351,68.6988,68.726,53200.0
2013-05-02 12:20:00,75.73,75.73,75.64,75.66,26000.0,68.7351,68.7351,68.6534,68.6715,26000.0
2013-05-02 12:25:00,75.65,75.65,75.51,75.53,24400.0,68.6624,68.6624,68.5354,68.5535,24400.0
2013-05-02 12:30:00,75.53,75.72,75.53,75.68,23800.0,68.5535,68.726,68.5535,68.6897,23800.0
2013-05-02 12:35:00,75.69,75.69,75.58,75.66,23400.0,68.6988,68.6988,68.5989,68.6715,23400.0
2013-05-02 12:40:00,75.65,75.73,75.65,75.69,25600.0,68.6624,68.7351,68.6624,68.6988,25600.0
2013-05-02 12:45:00,75.7,75.73,75.7,75.72,23000.0,68.7078,68.7351,68.7078,68.726,23000.0
2013-05-02 12:50:00,75.72,75.72,75.54,75.54,16300.0,68.726,68.726,68.5626,68.5626,16300.0
2013-05-02 12:55:00,75.53,75.53,75.42,75.43,17800.0,68.5535,68.5535,68.4537,68.4628,17800.0
2013-05-02 13:00:00,75.43,75.47,75.36,75.36,14700.0,68.4628,68.4991,68.3992,68.3992,14700.0
2013-05-02 13:05:00,75.35,75.35,75.25,75.3,27500.0,68.3902,68.3902,68.2994,68.3448,27500.0
2013-05-02 13:10:00,75.3,75.3,75.11,75.12,18400.0,68.3448,68.3448,68.1723,68.1814,18400.0
2013-05-02 13:15:00,75.12,75.25,75.03,75.24,33900.0,68.1814,68.2994,68.0997,68.2903,33900.0
2013-05-02 13:20:00,75.23,75.41,75.21,75.35,24400.0,68.2812,68.4446,68.2631,68.3902,24400.0
2013-05-02 13:25:00,75.35,75.4,75.24,75.34,16400.0,68.3902,68.4355,68.2903,68.3811,16400.0
2013-05-02 13:30:00,75.31,75.37,75.3,75.35,24800.0,68.3539,68.4083,68.3448,68.3902,24800.0
2013-05-02 13:35:00,75.34,75.37,75.29,75.36,22500.0,68.3811,68.4083,68.3357,68.3992,22500.0
2013-05-02 13:40:00,75.37,75.38,75.33,75.36,11400.0,68.4083,68.4174,68.372,68.3992,11400.0
2013-05-02 13:45:00,75.35,75.36,75.31,75.33,22600.0,68.3902,68.3992,68.3539,68.372,22600.0
2013-05-02 13:50:00,75.34,75.45,75.32,75.41,35500.0,68.3811,68.4809,68.3629,68.4446,35500.0
2013-05-02 13:55:00,75.41,75.61,75.41,75.57,35000.0,68.4446,68.6261,68.4446,68.5898,35000.0
2013-05-02 14:00:00,75.54,75.73,75.49,75.72,38900.0,68.5626,68.7351,68.5172,68.726,38900.0
2013-05-02 14:05:00,75.72,75.76,75.72,75.76,16800.0,68.726,68.7623,68.726,68.7623,16800.0
2013-05-02 14:10:00,75.75,75.76,75.57,75.64,25300.0,68.7532,68.7623,68.5898,68.6534,25300.0
2013-05-02 14:15:00,75.62,75.63,75.56,75.56,22400.0,68.6352,68.6443,68.5808,68.5808,22400.0
2013-05-02 14:20:00,75.55,75.55,75.34,75.35,16900.0,68.5717,68.5717,68.3811,68.3902,16900.0
2013-05-02 14:25:00,75.34,75.46,75.31,75.34,29100.0,68.3811,68.49,68.3539,68.3811,29100.0
2013-05-02 14:30:00,75.34,75.45,75.33,75.39,26900.0,68.3811,68.4809,68.372,68.4265,26900.0
2013-05-02 14:35:00,75.38,75.39,75.31,75.32,18600.0,68.4174,68.4265,68.3539,68.3629,18600.0
2013-05-02 14:40:00,75.31,75.32,75.23,75.24,21700.0,68.3539,68.3629,68.2812,68.2903,21700.0
2013-05-02 14:45:00,75.23,75.36,75.22,75.26,19000.0,68.2812,68.3992,68.2722,68.3085,19000.0
2013-05-02 14:50:00,75.26,75.3,75.23,75.27,16400.0,68.3085,68.3448,68.2812,68.3175,16400.0
2013-05-02 14:55:00,75.28,75.28,75.22,75.27,17300.0,68.3266,68.3266,68.2722,68.3175,17300.0
2013-05-02 15:00:00,75.27,75.29,75.16,75.17,28900.0,68.3175,68.3357,68.2177,68.2268,28900.0
2013-05-02 15:05:00,75.18,75.18,75.05,75.06,33100.0,68.2359,68.2359,68.1179,68.1269,33100.0
2013-05-02 15:10:00,75.05,75.12,75.01,75.01,32600.0,68.1179,68.1814,68.0816,68.0816,32600.0
2013-05-02 15:15:00,75.02,75.07,74.92,75.0,55200.0,68.0906,68.136,67.9999,68.0725,55200.0
2013-05-02 15:20:00,75.01,75.14,74.99,75.12,46200.0,68.0816,68.1996,68.0634,68.1814,46200.0
2013-05-02 15:25:00,75.11,75.22,75.11,75.22,45500.0,68.1723,68.2722,68.1723,68.2722,45500.0
2013-05-02 15:30:00,75.22,75.3,75.18,75.28,48100.0,68.2722,68.3448,68.2359,68.3266,48100.0
2013-05-02 15:35:00,75.29,75.3,75.24,75.26,57200.0,68.3357,68.3448,68.2903,68.3085,57200.0
2013-05-02 15:40:00,75.26,75.3,75.26,75.26,47800.0,68.3085,68.3448,68.3085,68.3085,47800.0
2013-05-02 15:45:00,75.27,75.48,75.27,75.47,90500.0,68.3175,68.5081,68.3175,68.4991,90500.0
2013-05-02 15:50:00,75.48,75.56,75.37,75.38,101700.0,68.5081,68.5808,68.4083,68.4174,101700.0
2013-05-02 15:55:00,75.37,75.39,75.2,75.3,132500.0,68.4083,68.4265,68.254,68.3448,132500.0
2013-05-03 09:30:00,75.47,76.0,75.36,75.74,44700.0,68.4991,68.9801,68.3992,68.7441,44700.0
2013-05-03 09:35:00,75.77,75.79,75.34,75.6,17800.0,68.7714,68.7895,68.3811,68.6171,17800.0
2013-05-03 09:40:00,75.55,75.56,75.03,75.03,21600.0,68.5717,68.5808,68.0997,68.0997,21600.0
2013-05-03 09:45:00,75.03,75.06,74.95,74.99,40900.0,68.0997,68.1269,68.0271,68.0634,40900.0
2013-05-03 09:50:00,74.98,75.13,74.88,75.13,48400.0,68.0543,68.1905,67.9636,68.1905,48400.0
2013-05-03 09:55:00,75.1,75.1,74.93,74.98,22100.0,68.1632,68.1632,68.0089,68.0543,22100.0
2013-05-03 10:00:00,74.99,75.09,74.87,75.03,37300.0,68.0634,68.1542,67.9545,68.0997,37300.0
2013-05-03 10:05:00,75.03,75.09,74.99,75.01,31800.0,68.0997,68.1542,68.0634,68.0816,31800.0
2013-05-03 10:10:00,75.02,75.02,74.91,74.97,23900.0,68.0906,68.0906,67.9908,68.0453,23900.0
2013-05-03 10:15:00,74.95,75.0,74.93,74.97,30000.0,68.0271,68.0725,68.0089,68.0453,30000.0
2013-05-03 10:20:00,74.98,75.03,74.96,75.0,16500.0,68.0543,68.0997,68.0362,68.0725,16500.0
2013-05-03 10:25:00,75.0,75.06,74.96,75.05,21100.0,68.0725,68.1269,68.0362,68.1179,21100.0
2013-05-03 10:30:00,75.06,75.09,74.93,74.96,30700.0,68.1269,68.1542,68.0089,68.0362,30700.0
2013-05-03 10:35:00,74.96,74.96,74.85,74.88,15200.0,68.0362,68.0362,67.9363,67.9636,15200.0
2013-05-03 10:40:00,74.87,75.17,74.86,75.05,33100.0,67.9545,68.2268,67.9454,68.1179,33100.0
2013-05-03 10:45:00,75.05,75.05,74.97,75.01,22900.0,68.1179,68.1179,68.0453,68.0816,22900.0
2013-05-03 10:50:00,74.99,74.99,74.78,74.8,27000.0,68.0634,68.0634,67.8728,67.891,27000.0
2013-05-03 10:55:00,74.8,74.89,74.74,74.89,38300.0,67.891,67.9726,67.8365,67.9726,38300.0
2013-05-03 11:00:00,74.9,74.91,74.74,74.75,37700.0,67.9817,67.9908,67.8365,67.8456,37700.0
2013-05-03 11:05:00,74.76,74.79,74.74,74.77,26800.0,67.8547,67.8819,67.8365,67.8637,26800.0
2013-05-03 11:10:00,74.77,74.79,74.71,74.73,27900.0,67.8637,67.8819,67.8093,67.8274,27900.0
2013-05-03 11:15:00,74.73,74.73,74.56,74.69,28200.0,67.8274,67.8274,67.6731,67.7911,28200.0
2013-05-03 11:20:00,74.67,74.81,74.67,74.75,30100.0,67.773,67.9,67.773,67.8456,30100.0
2013-05-03 11:25:00,74.75,74.75,74.61,74.63,14900.0,67.8456,67.8456,67.7185,67.7367,14900.0
2013-05-03 11:30:00,74.63,74.74,74.6,74.66,19800.0,67.7367,67.8365,67.7094,67.7639,19800.0
2013-05-03 11:35:00,74.68,74.7,74.61,74.61,9500.0,67.782,67.8002,67.7185,67.7185,9500.0
2013-05-03 11:40:00,74.59,74.62,74.54,74.62,23000.0,67.7004,67.7276,67.655,67.7276,23000.0
2013-05-03 11:45:00,74.63,74.67,74.51,74.6,20600.0,67.7367,67.773,67.6277,67.7094,20600.0
2013-05-03 11:50:00,74.61,74.61,74.46,74.51,32300.0,67.7185,67.7185,67.5824,67.6277,32300.0
2013-05-03 11:55:00,74.51,74.51,74.34,74.35,28800.0,67.6277,67.6277,67.4734,67.4825,28800.0
2013-05-03 12:00:00,74.34,74.34,74.21,74.26,30000.0,67.4734,67.4734,67.3555,67.4008,30000.0
2013-05-03 12:05:00,74.26,74.26,74.14,74.2,25400.0,67.4008,67.4008,67.2919,67.3464,25400.0
2013-05-03 12:10:00,74.21,74.29,74.17,74.25,26300.0,67.3555,67.4281,67.3191,67.3918,26300.0
2013-05-03 12:15:00,74.25,74.32,74.22,74.25,27600.0,67.3918,67.4553,67.3645,67.3918,27600.0
2013-05-03 12:20:00,74.25,74.4,74.25,74.4,15900.0,67.3918,67.5279,67.3918,67.5279,15900.0
2013-05-03 12:25:00,74.39,74.42,74.37,74.4,11500.0,67.5188,67.5461,67.5007,67.5279,11500.0
2013-05-03 12:30:00,74.39,74.55,74.38,74.51,21900.0,67.5188,67.664,67.5098,67.6277,21900.0
2013-05-03 12:35:00,74.51,74.55,74.49,74.49,14100.0,67.6277,67.664,67.6096,67.6096,14100.0
2013-05-03 12:40:00,74.49,74.49,74.33,74.46,20300.0,67.6096,67.6096,67.4644,67.5824,20300.0
2013-05-03 12:45:00,74.45,74.5,74.42,74.46,12500.0,67.5733,67.6187,67.5461,67.5824,12500.0
2013-05-03 12:50:00,74.45,74.48,74.43,74.43,6400.0,67.5733,67.6005,67.5551,67.5551,6400.0
2013-05-03 12:55:00,74.43,74.44,74.27,74.28,12200.0,67.5551,67.5642,67.4099,67.419,12200.0
2013-05-03 13:00:00,74.26,74.32,74.25,74.29,14100.0,67.4008,67.4553,67.3918,67.4281,14100.0
2013-05-03 13:05:00,74.31,74.33,74.21,74.23,18500.0,67.4462,67.4644,67.3555,67.3736,18500.0
2013-05-03 13:10:00,74.21,74.28,74.19,74.21,14900.0,67.3555,67.419,67.3373,67.3555,14900.0
2013-05-03 13:15:00,74.21,74.21,74.08,74.1,15800.0,67.3555,67.3555,67.2375,67.2556,15800.0
2013-05-03 13:20:00,74.1,74.1,74.05,74.05,17100.0,67.2556,67.2556,67.2102,67.2102,17100.0
2013-05-03 13:25:00,74.08,74.14,74.06,74.07,12700.0,67.2375,67.2919,67.2193,67.2284,12700.0
2013-05-03 13:30:00,74.06,74.08,74.03,74.07,10200.0,67.2193,67.2375,67.1921,67.2284,10200.0
2013-05-03 13:35:00,74.1,74.11,74.04,74.09,16400.0,67.2556,67.2647,67.2012,67.2465,16400.0
2013-05-03 13:40:00,74.09,74.17,74.09,74.16,9900.0,67.2465,67.3191,67.2465,67.3101,9900.0
2013-05-03 13:45:00,74.16,74.33,74.14,74.32,17100.0,67.3101,67.4644,67.2919,67.4553,17100.0
2013-05-03 13:50:00,74.34,74.42,74.32,74.32,15100.0,67.4734,67.5461,67.4553,67.4553,15100.0
2013-05-03 13:55:00,74.3,74.32,74.28,74.29,15000.0,67.4371,67.4553,67.419,67.4281,15000.0
2013-05-03 14:00:00,74.29,74.29,74.23,74.27,21600.0,67.4281,67.4281,67.3736,67.4099,21600.0
2013-05-03 14:05:00,74.26,74.27,74.12,74.13,22300.0,67.4008,67.4099,67.2738,67.2828,22300.0
2013-05-03 14:10:00,74.13,74.23,74.13,74.2,15500.0,67.2828,67.3736,67.2828,67.3464,15500.0
2013-05-03 14:15:00,74.21,74.22,74.18,74.22,16200.0,67.3555,67.3645,67.3282,67.3645,16200.0
2013-05-03 14:20:00,74.23,74.23,74.18,74.19,15900.0,67.3736,67.3736,67.3282,67.3373,15900.0
2013-05-03 14:25:00,74.18,74.19,74.13,74.13,7200.0,67.3282,67.3373,67.2828,67.2828,7200.0
2013-05-03 14:30:00,74.13,74.19,74.13,74.14,20100.0,67.2828,67.3373,67.2828,67.2919,20100.0
2013-05-03 14:35:00,74.14,74.15,74.02,74.05,20200.0,67.2919,67.301,67.183,67.2102,20200.0
2013-05-03 14:40:00,74.05,74.08,74.03,74.08,8800.0,67.2102,67.2375,67.1921,67.2375,8800.0
2013-05-03 14:45:00,74.06,74.07,74.0,74.04,27100.0,67.2193,67.2284,67.1649,67.2012,27100.0
2013-05-03 14:50:00,74.04,74.07,74.03,74.04,17500.0,67.2012,67.2284,67.1921,67.2012,17500.0
2013-05-03 14:55:00,74.05,74.06,73.84,73.87,40500.0,67.2102,67.2193,67.0196,67.0469,40500.0
2013-05-03 15:00:00,73.87,73.88,73.74,73.75,40900.0,67.0469,67.0559,66.9289,66.9379,40900.0
2013-05-03 15:05:00,73.74,73.74,73.65,73.7,36900.0,66.9289,66.9289,66.8472,66.8926,36900.0
2013-05-03 15:10:00,73.69,73.87,73.67,73.77,37700.0,66.8835,67.0469,66.8653,66.9561,37700.0
2013-05-03 15:15:00,73.79,73.79,73.67,73.76,31500.0,66.9742,66.9742,66.8653,66.947,31500.0
2013-05-03 15:20:00,73.76,73.8,73.68,73.68,40600.0,66.947,66.9833,66.8744,66.8744,40600.0
2013-05-03 15:25:00,73.7,73.71,73.63,73.69,39600.0,66.8926,66.9016,66.829,66.8835,39600.0
2013-05-03 15:30:00,73.7,73.92,73.69,73.92,42300.0,66.8926,67.0922,66.8835,67.0922,42300.0
2013-05-03 15:35:00,73.92,74.15,73.92,74.06,80600.0,67.0922,67.301,67.0922,67.2193,80600.0
2013-05-03 15:40:00,74.04,74.18,74.01,74.12,44900.0,67.2012,67.3282,67.1739,67.2738,44900.0
2013-05-03 15:45:00,74.12,74.18,73.98,74.0,50600.0,67.2738,67.3282,67.1467,67.1649,50600.0
2013-05-03 15:50:00,74.0,74.0,73.84,73.84,84300.0,67.1649,67.1649,67.0196,67.0196,84300.0
2013-05-03 15:55:00,73.85,73.98,73.83,73.92,174500.0,67.0287,67.1467,67.0106,67.0922,174500.0
2013-05-06 09:30:00,75.91,76.49,75.61,76.25,147600.0,68.8984,69.4249,68.6261,69.207,147600.0
2013-05-06 09:35:00,76.22,76.84,76.04,76.58,72500.0,69.1798,69.7425,69.0164,69.5065,72500.0
2013-05-06 09:40:00,76.59,76.7,76.22,76.42,43600.0,69.5156,69.6155,69.1798,69.3613,43600.0
2013-05-06 09:45:00,76.51,76.51,75.98,76.38,51000.0,69.443,69.443,68.962,69.325,51000.0
2013-05-06 09:50:00,76.42,76.43,76.13,76.2,28600.0,69.3613,69.3704,69.0981,69.1616,28600.0
2013-05-06 09:55:00,76.22,76.77,76.18,76.73,57600.0,69.1798,69.679,69.1435,69.6427,57600.0
2013-05-06 10:00:00,76.76,77.12,76.73,76.84,93800.0,69.6699,69.9967,69.6427,69.7425,93800.0
2013-05-06 10:05:00,76.83,76.92,76.68,76.72,61000.0,69.7335,69.8151,69.5973,69.6336,61000.0
2013-05-06 10:10:00,76.72,76.72,76.42,76.43,34100.0,69.6336,69.6336,69.3613,69.3704,34100.0
2013-05-06 10:15:00,76.41,76.44,76.32,76.41,41000.0,69.3522,69.3795,69.2706,69.3522,41000.0
2013-05-06 10:20:00,76.43,76.62,76.36,76.54,33300.0,69.3704,69.5428,69.3069,69.4702,33300.0
2013-05-06 10:25:00,76.56,76.65,76.35,76.63,50600.0,69.4884,69.5701,69.2978,69.5519,50600.0
2013-05-06 10:30:00,76.64,76.68,76.56,76.56,55300.0,69.561,69.5973,69.4884,69.4884,55300.0
2013-05-06 10:35:00,76.55,76.67,76.55,76.57,27500.0,69.4793,69.5882,69.4793,69.4975,27500.0
2013-05-06 10:40:00,76.57,76.61,76.45,76.46,40300.0,69.4975,69.5338,69.3886,69.3976,40300.0
2013-05-06 10:45:00,76.47,76.55,76.34,76.36,51500.0,69.4067,69.4793,69.2887,69.3069,51500.0
2013-05-06 10:50:00,76.35,76.39,76.24,76.35,26200.0,69.2978,69.3341,69.1979,69.2978,26200.0
2013-05-06 10:55:00,76.34,76.39,76.24,76.37,29000.0,69.2887,69.3341,69.1979,69.3159,29000.0
2013-05-06 11:00:00,76.37,76.44,76.35,76.4,23100.0,69.3159,69.3795,69.2978,69.3432,23100.0
2013-05-06 11:05:00,76.4,76.57,76.37,76.43,39400.0,69.3432,69.4975,69.3159,69.3704,39400.0
2013-05-06 11:10:00,76.43,76.47,76.25,76.47,21800.0,69.3704,69.4067,69.207,69.4067,21800.0
2013-05-06 11:15:00,76.47,76.61,76.47,76.51,35600.0,69.4067,69.5338,69.4067,69.443,35600.0
2013-05-06 11:20:00,76.51,76.68,76.48,76.6,93900.0,69.443,69.5973,69.4158,69.5247,93900.0
2013-05-06 11:25:00,76.59,76.61,76.47,76.51,18200.0,69.5156,69.5338,69.4067,69.443,18200.0
2013-05-06 11:30:00,76.49,76.61,76.38,76.48,28200.0,69.4249,69.5338,69.325,69.4158,28200.0
2013-05-06 11:35:00,76.49,76.51,76.47,76.48,16800.0,69.4249,69.443,69.4067,69.4158,16800.0
2013-05-06 11:40:00,76.48,76.54,76.43,76.52,14600.0,69.4158,69.4702,69.3704,69.4521,14600.0
2013-05-06 11:45:00,76.52,76.69,76.51,76.69,19800.0,69.4521,69.6064,69.443,69.6064,19800.0
2013-05-06 11:50:00,76.69,76.69,76.58,76.58,10900.0,69.6064,69.6064,69.5065,69.5065,10900.0
2013-05-06 11:55:00,76.56,76.56,76.4,76.42,16600.0,69.4884,69.4884,69.3432,69.3613,16600.0
2013-05-06 12:00:00,76.39,76.41,76.16,76.17,29600.0,69.3341,69.3522,69.1253,69.1344,29600.0
2013-05-06 12:05:00,76.17,76.34,76.17,76.3,7800.0,69.1344,69.2887,69.1344,69.2524,7800.0
2013-05-06 12:10:00,76.29,76.29,76.19,76.19,9000.0,69.2433,69.2433,69.1526,69.1526,9000.0
2013-05-06 12:15:00,76.19,76.19,75.93,75.93,43600.0,69.1526,69.1526,68.9166,68.9166,43600.0
2013-05-06 12:20:00,75.93,75.93,75.76,75.81,25600.0,68.9166,68.9166,68.7623,68.8077,25600.0
2013-05-06 12:25:00,75.82,76.05,75.82,76.04,24400.0,68.8167,69.0255,68.8167,69.0164,24400.0
2013-05-06 12:30:00,76.04,76.14,76.03,76.07,13200.0,69.0164,69.1072,69.0073,69.0437,13200.0
2013-05-06 12:35:00,76.06,76.12,76.04,76.12,9300.0,69.0346,69.089,69.0164,69.089,9300.0
2013-05-06 12:40:00,76.11,76.16,76.06,76.16,7300.0,69.08,69.1253,69.0346,69.1253,7300.0
2013-05-06 12:45:00,76.17,76.17,76.06,76.07,11600.0,69.1344,69.1344,69.0346,69.0437,11600.0
2013-05-06 12:50:00,76.04,76.13,76.02,76.09,20500.0,69.0164,69.0981,68.9983,69.0618,20500.0
2013-05-06 12:55:00,76.08,76.08,76.03,76.05,4600.0,69.0527,69.0527,69.0073,69.0255,4600.0
2013-05-06 13:00:00,76.03,76.1,76.01,76.01,12400.0,69.0073,69.0709,68.9892,68.9892,12400.0
2013-05-06 13:05:00,76.03,76.05,75.93,75.93,8300.0,69.0073,69.0255,68.9166,68.9166,8300.0
2013-05-06 13:10:00,75.9,75.92,75.8,75.86,17900.0,68.8894,68.9075,68.7986,68.853,17900.0
2013-05-06 13:15:00,75.86,75.92,75.85,75.91,5700.0,68.853,68.9075,68.844,68.8984,5700.0
2013-05-06 13:20:00,75.91,75.97,75.9,75.94,9400.0,68.8984,68.9529,68.8894,68.9257,9400.0
2013-05-06 13:25:00,75.94,76.03,75.93,75.96,15600.0,68.9257,69.0073,68.9166,68.9438,15600.0
2013-05-06 13:30:00,75.95,76.02,75.93,75.99,10900.0,68.9347,68.9983,68.9166,68.971,10900.0
2013-05-06 13:35:00,75.97,76.0,75.93,75.95,8100.0,68.9529,68.9801,68.9166,68.9347,8100.0
2013-05-06 13:40:00,75.94,76.05,75.9,76.05,14500.0,68.9257,69.0255,68.8894,69.0255,14500.0
2013-05-06 13:45:00,76.04,76.04,75.96,75.97,9800.0,69.0164,69.0164,68.9438,68.9529,9800.0
2013-05-06 13:50:00,75.97,75.99,75.95,75.97,8900.0,68.9529,68.971,68.9347,68.9529,8900.0
2013-05-06 13:55:00,75.96,75.98,75.93,75.93,14300.0,68.9438,68.962,68.9166,68.9166,14300.0
2013-05-06 14:00:00,75.93,75.94,75.84,75.85,12400.0,68.9166,68.9257,68.8349,68.844,12400.0
2013-05-06 14:05:00,75.82,75.83,75.77,75.79,12800.0,68.8167,68.8258,68.7714,68.7895,12800.0
2013-05-06 14:10:00,75.79,75.8,75.76,75.79,14200.0,68.7895,68.7986,68.7623,68.7895,14200.0
2013-05-06 14:15:00,75.79,75.87,75.76,75.87,18800.0,68.7895,68.8621,68.7623,68.8621,18800.0
2013-05-06 14:20:00,75.88,75.89,75.85,75.87,8900.0,68.8712,68.8803,68.844,68.8621,8900.0
2013-05-06 14:25:00,75.86,75.87,75.79,75.79,12500.0,68.853,68.8621,68.7895,68.7895,12500.0
2013-05-06 14:30:00,75.78,75.78,75.72,75.73,10200.0,68.7804,68.7804,68.726,68.7351,10200.0
2013-05-06 14:35:00,75.72,75.77,75.69,75.77,14300.0,68.726,68.7714,68.6988,68.7714,14300.0
2013-05-06 14:40:00,75.78,75.84,75.76,75.8,11100.0,68.7804,68.8349,68.7623,68.7986,11100.0
2013-05-06 14:45:00,75.79,75.79,75.71,75.79,15100.0,68.7895,68.7895,68.7169,68.7895,15100.0
2013-05-06 14:50:00,75.79,75.81,75.75,75.77,14200.0,68.7895,68.8077,68.7532,68.7714,14200.0
2013-05-06 14:55:00,75.77,75.78,75.7,75.72,14100.0,68.7714,68.7804,68.7078,68.726,14100.0
2013-05-06 15:00:00,75.71,75.79,75.71,75.79,12700.0,68.7169,68.7895,68.7169,68.7895,12700.0
2013-05-06 15:05:00,75.77,75.78,75.74,75.75,17700.0,68.7714,68.7804,68.7441,68.7532,17700.0
2013-05-06 15:10:00,75.73,75.73,75.6,75.62,23900.0,68.7351,68.7351,68.6171,68.6352,23900.0
2013-05-06 15:15:00,75.61,75.62,75.55,75.56,20600.0,68.6261,68.6352,68.5717,68.5808,20600.0
2013-05-06 15:20:00,75.56,75.63,75.53,75.56,26500.0,68.5808,68.6443,68.5535,68.5808,26500.0
2013-05-06 15:25:00,75.56,75.59,75.54,75.59,23800.0,68.5808,68.608,68.5626,68.608,23800.0
2013-05-06 15:30:00,75.59,75.61,75.53,75.55,27100.0,68.608,68.6261,68.5535,68.5717,27100.0
2013-05-06 15:35:00,75.54,75.62,75.54,75.57,31800.0,68.5626,68.6352,68.5626,68.5898,31800.0
2013-05-06 15:40:00,75.56,75.67,75.56,75.61,41000.0,68.5808,68.6806,68.5808,68.6261,41000.0
2013-05-06 15:45:00,75.61,75.7,75.58,75.66,58700.0,68.6261,68.7078,68.5989,68.6715,58700.0
2013-05-06 15:50:00,75.66,75.68,75.52,75.52,63400.0,68.6715,68.6897,68.5445,68.5445,63400.0
2013-05-06 15:55:00,75.54,75.54,75.45,75.5,107600.0,68.5626,68.5626,68.4809,68.5263,107600.0
2013-05-07 09:30:00,75.5,75.88,74.81,74.98,55700.0,68.5263,68.8712,67.9,68.0543,55700.0
2013-05-07 09:35:00,74.99,75.3,74.98,75.27,28000.0,68.0634,68.3448,68.0543,68.3175,28000.0
2013-05-07 09:40:00,75.28,75.84,75.28,75.8,16400.0,68.3266,68.8349,68.3266,68.7986,16400.0
2013-05-07 09:45:00,75.82,75.93,75.6,75.93,20300.0,68.8167,68.9166,68.6171,68.9166,20300.0
2013-05-07 09:50:00,75.93,75.94,75.74,75.92,30900.0,68.9166,68.9257,68.7441,68.9075,30900.0
2013-05-07 09:55:00,75.91,75.98,75.85,75.95,24900.0,68.8984,68.962,68.844,68.9347,24900.0
2013-05-07 10:00:00,75.95,75.99,75.53,75.87,227000.0,68.9347,68.971,68.5535,68.8621,227000.0
2013-05-07 10:05:00,75.89,75.96,75.66,75.75,49500.0,68.8803,68.9438,68.6715,68.7532,49500.0
2013-05-07 10:10:00,75.76,75.87,75.67,75.84,19200.0,68.7623,68.8621,68.6806,68.8349,19200.0
2013-05-07 10:15:00,75.84,75.85,75.67,75.79,15100.0,68.8349,68.844,68.6806,68.7895,15100.0
2013-05-07 10:20:00,75.79,76.04,75.7,76.01,32000.0,68.7895,69.0164,68.7078,68.9892,32000.0
2013-05-07 10:25:00,76.01,76.17,75.91,76.17,94200.0,68.9892,69.1344,68.8984,69.1344,94200.0
2013-05-07 10:30:00,76.17,76.39,76.11,76.39,38500.0,69.1344,69.3341,69.08,69.3341,38500.0
2013-05-07 10:35:00,76.38,76.42,76.17,76.33,35300.0,69.325,69.3613,69.1344,69.2796,35300.0
2013-05-07 10:40:00,76.3,76.41,76.28,76.4,18700.0,69.2524,69.3522,69.2343,69.3432,18700.0
2013-05-07 10:45:00,76.41,76.53,76.31,76.53,20600.0,69.3522,69.4612,69.2615,69.4612,20600.0
2013-05-07 10:50:00,76.51,76.69,76.5,76.68,23900.0,69.443,69.6064,69.4339,69.5973,23900.0
2013-05-07 10:55:00,76.67,76.95,76.61,76.9,156700.0,69.5882,69.8424,69.5338,69.797,156700.0
2013-05-07 11:00:00,76.9,77.32,76.88,77.2,102400.0,69.797,70.1782,69.7788,70.0693,102400.0
2013-05-07 11:05:00,77.2,77.2,77.12,77.15,27700.0,70.0693,70.0693,69.9967,70.0239,27700.0
2013-05-07 11:10:00,77.15,77.2,76.79,76.8,31600.0,70.0239,70.0693,69.6971,69.7062,31600.0
2013-05-07 11:15:00,76.78,76.81,76.6,76.7,24100.0,69.6881,69.7153,69.5247,69.6155,24100.0
2013-05-07 11:20:00,76.68,76.76,76.57,76.74,19700.0,69.5973,69.6699,69.4975,69.6518,19700.0
2013-05-07 11:25:00,76.73,76.79,76.64,76.79,10800.0,69.6427,69.6971,69.561,69.6971,10800.0
2013-05-07 11:30:00,76.77,76.78,76.59,76.66,25500.0,69.679,69.6881,69.5156,69.5792,25500.0
2013-05-07 11:35:00,76.66,76.75,76.61,76.68,57700.0,69.5792,69.6608,69.5338,69.5973,57700.0
2013-05-07 11:40:00,76.67,76.73,76.63,76.71,77300.0,69.5882,69.6427,69.5519,69.6245,77300.0
2013-05-07 11:45:00,76.71,76.71,76.6,76.65,8500.0,69.6245,69.6245,69.5247,69.5701,8500.0
2013-05-07 11:50:00,76.61,76.61,76.42,76.43,15900.0,69.5338,69.5338,69.3613,69.3704,15900.0
2013-05-07 11:55:00,76.42,76.55,76.4,76.5,12300.0,69.3613,69.4793,69.3432,69.4339,12300.0
2013-05-07 12:00:00,76.5,76.51,76.46,76.48,6700.0,69.4339,69.443,69.3976,69.4158,6700.0
2013-05-07 12:05:00,76.46,76.48,76.36,76.37,11300.0,69.3976,69.4158,69.3069,69.3159,11300.0
2013-05-07 12:10:00,76.37,76.38,76.29,76.34,15100.0,69.3159,69.325,69.2433,69.2887,15100.0
2013-05-07 12:15:00,76.35,76.35,76.23,76.23,8400.0,69.2978,69.2978,69.1889,69.1889,8400.0
2013-05-07 12:20:00,76.24,76.24,76.13,76.14,8500.0,69.1979,69.1979,69.0981,69.1072,8500.0
2013-05-07 12:25:00,76.13,76.17,76.09,76.09,10900.0,69.0981,69.1344,69.0618,69.0618,10900.0
2013-05-07 12:30:00,76.09,76.16,76.02,76.15,21600.0,69.0618,69.1253,68.9983,69.1163,21600.0
2013-05-07 12:35:00,76.16,76.28,76.11,76.26,17200.0,69.1253,69.2343,69.08,69.2161,17200.0
2013-05-07 12:40:00,76.25,76.32,76.22,76.32,13600.0,69.207,69.2706,69.1798,69.2706,13600.0
2013-05-07 12:45:00,76.29,76.3,76.23,76.28,12400.0,69.2433,69.2524,69.1889,69.2343,12400.0
2013-05-07 12:50:00,76.3,76.31,76.24,76.27,9000.0,69.2524,69.2615,69.1979,69.2252,9000.0
2013-05-07 12:55:00,76.24,76.29,76.23,76.29,8200.0,69.1979,69.2433,69.1889,69.2433,8200.0
2013-05-07 13:00:00,76.29,76.36,76.27,76.36,13200.0,69.2433,69.3069,69.2252,69.3069,13200.0
2013-05-07 13:05:00,76.35,76.35,76.3,76.33,8100.0,69.2978,69.2978,69.2524,69.2796,8100.0
2013-05-07 13:10:00,76.34,76.34,76.24,76.28,9000.0,69.2887,69.2887,69.1979,69.2343,9000.0
2013-05-07 13:15:00,76.25,76.27,76.22,76.26,9300.0,69.207,69.2252,69.1798,69.2161,9300.0
2013-05-07 13:20:00,76.23,76.29,76.21,76.28,12400.0,69.1889,69.2433,69.1707,69.2343,12400.0
2013-05-07 13:25:00,76.28,76.29,76.2,76.23,12100.0,69.2343,69.2433,69.1616,69.1889,12100.0
2013-05-07 13:30:00,76.24,76.25,76.14,76.16,10200.0,69.1979,69.207,69.1072,69.1253,10200.0
2013-05-07 13:35:00,76.16,76.23,76.16,76.19,8600.0,69.1253,69.1889,69.1253,69.1526,8600.0
2013-05-07 13:40:00,76.23,76.23,76.14,76.16,11700.0,69.1889,69.1889,69.1072,69.1253,11700.0
2013-05-07 13:45:00,76.16,76.23,76.11,76.2,13800.0,69.1253,69.1889,69.08,69.1616,13800.0
2013-05-07 13:50:00,76.2,76.32,76.17,76.31,18700.0,69.1616,69.2706,69.1344,69.2615,18700.0
2013-05-07 13:55:00,76.3,76.46,76.3,76.45,24200.0,69.2524,69.3976,69.2524,69.3886,24200.0
2013-05-07 14:00:00,76.45,76.66,76.42,76.66,27500.0,69.3886,69.5792,69.3613,69.5792,27500.0
2013-05-07 14:05:00,76.67,76.67,76.57,76.61,22900.0,69.5882,69.5882,69.4975,69.5338,22900.0
2013-05-07 14:10:00,76.6,76.73,76.6,76.72,18600.0,69.5247,69.6427,69.5247,69.6336,18600.0
2013-05-07 14:15:00,76.73,76.79,76.72,76.76,21900.0,69.6427,69.6971,69.6336,69.6699,21900.0
2013-05-07 14:20:00,76.75,76.77,76.63,76.63,17200.0,69.6608,69.679,69.5519,69.5519,17200.0
2013-05-07 14:25:00,76.64,76.77,76.6,76.75,17100.0,69.561,69.679,69.5247,69.6608,17100.0
2013-05-07 14:30:00,76.74,76.75,76.63,76.65,19500.0,69.6518,69.6608,69.5519,69.5701,19500.0
2013-05-07 14:35:00,76.66,76.66,76.63,76.63,13600.0,69.5792,69.5792,69.5519,69.5519,13600.0
2013-05-07 14:40:00,76.63,76.69,76.63,76.68,30600.0,69.5519,69.6064,69.5519,69.5973,30600.0
2013-05-07 14:45:00,76.66,76.68,76.64,76.67,8100.0,69.5792,69.5973,69.561,69.5882,8100.0
2013-05-07 14:50:00,76.68,76.84,76.66,76.84,20600.0,69.5973,69.7425,69.5792,69.7425,20600.0
2013-05-07 14:55:00,76.82,76.83,76.74,76.77,15600.0,69.7244,69.7335,69.6518,69.679,15600.0
2013-05-07 15:00:00,76.78,76.81,76.75,76.77,23500.0,69.6881,69.7153,69.6608,69.679,23500.0
2013-05-07 15:05:00,76.8,76.8,76.73,76.78,20700.0,69.7062,69.7062,69.6427,69.6881,20700.0
2013-05-07 15:10:00,76.79,76.99,76.78,76.98,56300.0,69.6971,69.8787,69.6881,69.8696,56300.0
2013-05-07 15:15:00,76.98,77.03,76.95,76.99,28200.0,69.8696,69.915,69.8424,69.8787,28200.0
2013-05-07 15:20:00,76.99,77.0,76.76,76.76,33600.0,69.8787,69.8878,69.6699,69.6699,33600.0
2013-05-07 15:25:00,76.75,76.75,76.69,76.71,29500.0,69.6608,69.6608,69.6064,69.6245,29500.0
2013-05-07 15:30:00,76.71,76.75,76.69,76.74,34800.0,69.6245,69.6608,69.6064,69.6518,34800.0
2013-05-07 15:35:00,76.73,76.79,76.69,76.77,36900.0,69.6427,69.6971,69.6064,69.679,36900.0
2013-05-07 15:40:00,76.77,76.79,76.76,76.76,43900.0,69.679,69.6971,69.6699,69.6699,43900.0
2013-05-07 15:45:00,76.77,76.87,76.77,76.85,79200.0,69.679,69.7698,69.679,69.7516,79200.0
2013-05-07 15:50:00,76.84,76.88,76.8,76.86,75200.0,69.7425,69.7788,69.7062,69.7607,75200.0
2013-05-07 15:55:00,76.86,76.89,76.81,76.87,73700.0,69.7607,69.7879,69.7153,69.7698,73700.0
2013-05-08 09:30:00,76.79,77.36,76.69,77.17,47800.0,69.6971,70.2145,69.6064,70.042,47800.0
2013-05-08 09:35:00,77.18,77.41,76.99,77.41,24500.0,70.0511,70.2599,69.8787,70.2599,24500.0
2013-05-08 09:40:00,77.45,77.7,77.26,77.33,33800.0,70.2962,70.5231,70.1237,70.1873,33800.0
2013-05-08 09:45:00,77.31,77.72,77.25,77.72,36300.0,70.1691,70.5412,70.1147,70.5412,36300.0
2013-05-08 09:50:00,77.71,77.8,77.57,77.74,30400.0,70.5322,70.6139,70.4051,70.5594,30400.0
2013-05-08 09:55:00,77.78,77.79,77.61,77.72,22000.0,70.5957,70.6048,70.4414,70.5412,22000.0
2013-05-08 10:00:00,77.75,78.27,77.67,78.25,65600.0,70.5685,71.0404,70.4959,71.0223,65600.0
2013-05-08 10:05:00,78.24,78.69,78.17,78.57,77800.0,71.0132,71.4217,70.9497,71.3127,77800.0
2013-05-08 10:10:00,78.56,78.58,78.19,78.22,48800.0,71.3037,71.3218,70.9678,70.9951,48800.0
2013-05-08 10:15:00,78.21,78.27,77.99,78.19,40600.0,70.986,71.0404,70.7863,70.9678,40600.0
2013-05-08 10:20:00,78.18,78.18,77.99,78.15,120800.0,70.9588,70.9588,70.7863,70.9315,120800.0
2013-05-08 10:25:00,78.14,78.53,78.13,78.52,30000.0,70.9225,71.2764,70.9134,71.2674,30000.0
2013-05-08 10:30:00,78.54,78.62,78.34,78.62,43300.0,71.2855,71.3581,71.104,71.3581,43300.0
2013-05-08 10:35:00,78.6,78.68,78.5,78.54,20400.0,71.34,71.4126,71.2492,71.2855,20400.0
2013-05-08 10:40:00,78.52,78.64,78.49,78.57,37600.0,71.2674,71.3763,71.2401,71.3127,37600.0
2013-05-08 10:45:00,78.56,78.72,78.47,78.69,53400.0,71.3037,71.4489,71.222,71.4217,53400.0
2013-05-08 10:50:00,78.69,78.77,78.5,78.55,37100.0,71.4217,71.4943,71.2492,71.2946,37100.0
2013-05-08 10:55:00,78.55,78.81,78.5,78.66,51400.0,71.2946,71.5306,71.2492,71.3944,51400.0
2013-05-08 11:00:00,78.66,78.77,78.54,78.62,38000.0,71.3944,71.4943,71.2855,71.3581,38000.0
2013-05-08 11:05:00,78.6,78.6,78.51,78.58,29200.0,71.34,71.34,71.2583,71.3218,29200.0
2013-05-08 11:10:00,78.58,78.63,78.51,78.55,87600.0,71.3218,71.3672,71.2583,71.2946,87600.0
2013-05-08 11:15:00,78.54,78.56,78.51,78.53,15600.0,71.2855,71.3037,71.2583,71.2764,15600.0
2013-05-08 11:20:00,78.51,78.56,78.51,78.55,19400.0,71.2583,71.3037,71.2583,71.2946,19400.0
2013-05-08 11:25:00,78.54,78.59,78.52,78.57,54400.0,71.2855,71.3309,71.2674,71.3127,54400.0
2013-05-08 11:30:00,78.57,78.58,78.44,78.55,59200.0,71.3127,71.3218,71.1947,71.2946,59200.0
2013-05-08 11:35:00,78.55,78.55,78.46,78.49,11500.0,71.2946,71.2946,71.2129,71.2401,11500.0
2013-05-08 11:40:00,78.47,78.47,78.34,78.39,13600.0,71.222,71.222,71.104,71.1494,13600.0
2013-05-08 11:45:00,78.39,78.44,78.3,78.3,20000.0,71.1494,71.1947,71.0677,71.0677,20000.0
2013-05-08 11:50:00,78.29,78.29,78.03,78.03,9900.0,71.0586,71.0586,70.8226,70.8226,9900.0
2013-05-08 11:55:00,78.02,78.02,77.91,77.93,17500.0,70.8135,70.8135,70.7137,70.7318,17500.0
2013-05-08 12:00:00,77.95,78.02,77.92,77.96,14400.0,70.75,70.8135,70.7228,70.7591,14400.0
2013-05-08 12:05:00,77.96,77.98,77.85,77.86,14300.0,70.7591,70.7772,70.6592,70.6683,14300.0
2013-05-08 12:10:00,77.9,78.27,77.88,78.22,14500.0,70.7046,71.0404,70.6865,70.9951,14500.0
2013-05-08 12:15:00,78.23,78.36,78.23,78.32,17200.0,71.0041,71.1221,71.0041,71.0858,17200.0
2013-05-08 12:20:00,78.3,78.3,78.05,78.05,14600.0,71.0677,71.0677,70.8408,70.8408,14600.0
2013-05-08 12:25:00,78.05,78.06,77.93,78.01,17700.0,70.8408,70.8498,70.7318,70.8045,17700.0
2013-05-08 12:30:00,78.02,78.02,77.88,77.88,15500.0,70.8135,70.8135,70.6865,70.6865,15500.0
2013-05-08 12:35:00,77.89,77.95,77.86,77.89,17400.0,70.6955,70.75,70.6683,70.6955,17400.0
2013-05-08 12:40:00,77.88,77.88,77.81,77.88,13500.0,70.6865,70.6865,70.6229,70.6865,13500.0
2013-05-08 12:45:00,77.88,78.06,77.88,78.04,12200.0,70.6865,70.8498,70.6865,70.8317,12200.0
2013-05-08 12:50:00,78.06,78.18,78.04,78.16,18500.0,70.8498,70.9588,70.8317,70.9406,18500.0
2013-05-08 12:55:00,78.17,78.18,78.11,78.13,6700.0,70.9497,70.9588,70.8952,70.9134,6700.0
2013-05-08 13:00:00,78.13,78.13,78.03,78.09,11400.0,70.9134,70.9134,70.8226,70.8771,11400.0
2013-05-08 13:05:00,78.09,78.13,78.07,78.12,10900.0,70.8771,70.9134,70.8589,70.9043,10900.0
2013-05-08 13:10:00,78.12,78.14,78.09,78.14,12200.0,70.9043,70.9225,70.8771,70.9225,12200.0
2013-05-08 13:15:00,78.13,78.22,78.08,78.21,34300.0,70.9134,70.9951,70.868,70.986,34300.0
2013-05-08 13:20:00,78.21,78.4,78.21,78.4,28500.0,70.986,71.1584,70.986,71.1584,28500.0
2013-05-08 13:25:00,78.42,78.47,78.34,78.45,12200.0,71.1766,71.222,71.104,71.2038,12200.0
2013-05-08 13:30:00,78.47,78.47,78.22,78.32,22000.0,71.222,71.222,70.9951,71.0858,22000.0
2013-05-08 13:35:00,78.32,78.4,78.29,78.39,15500.0,71.0858,71.1584,71.0586,71.1494,15500.0
2013-05-08 13:40:00,78.4,78.55,78.37,78.54,35400.0,71.1584,71.2946,71.1312,71.2855,35400.0
2013-05-08 13:45:00,78.54,78.57,78.28,78.31,60100.0,71.2855,71.3127,71.0495,71.0767,60100.0
2013-05-08 13:50:00,78.32,78.32,78.15,78.15,16500.0,71.0858,71.0858,70.9315,70.9315,16500.0
2013-05-08 13:55:00,78.15,78.17,78.0,78.01,15300.0,70.9315,70.9497,70.7954,70.8045,15300.0
2013-05-08 14:00:00,78.01,78.01,77.89,77.91,22300.0,70.8045,70.8045,70.6955,70.7137,22300.0
2013-05-08 14:05:00,77.91,77.93,77.89,77.9,37300.0,70.7137,70.7318,70.6955,70.7046,37300.0
2013-05-08 14:10:00,77.9,77.95,77.87,77.93,28200.0,70.7046,70.75,70.6774,70.7318,28200.0
2013-05-08 14:15:00,77.93,78.1,77.92,78.1,16400.0,70.7318,70.8861,70.7228,70.8861,16400.0
2013-05-08 14:20:00,78.12,78.29,78.07,78.29,27300.0,70.9043,71.0586,70.8589,71.0586,27300.0
2013-05-08 14:25:00,78.3,78.31,78.27,78.31,19700.0,71.0677,71.0767,71.0404,71.0767,19700.0
2013-05-08 14:30:00,78.3,78.31,78.06,78.06,15700.0,71.0677,71.0767,70.8498,70.8498,15700.0
2013-05-08 14:35:00,78.05,78.05,77.95,78.01,15900.0,70.8408,70.8408,70.75,70.8045,15900.0
2013-05-08 14:40:00,78.01,78.11,78.0,78.05,17100.0,70.8045,70.8952,70.7954,70.8408,17100.0
2013-05-08 14:45:00,78.02,78.05,77.97,77.99,18400.0,70.8135,70.8408,70.7682,70.7863,18400.0
2013-05-08 14:50:00,77.98,78.08,77.97,78.08,16900.0,70.7772,70.868,70.7682,70.868,16900.0
2013-05-08 14:55:00,78.06,78.25,78.0,78.13,275300.0,70.8498,71.0223,70.7954,70.9134,275300.0
2013-05-08 15:00:00,78.14,78.26,78.1,78.25,27700.0,70.9225,71.0314,70.8861,71.0223,27700.0
2013-05-08 15:05:00,78.25,78.42,78.25,78.4,28900.0,71.0223,71.1766,71.0223,71.1584,28900.0
2013-05-08 15:10:00,78.4,78.52,78.37,78.49,58800.0,71.1584,71.2674,71.1312,71.2401,58800.0
2013-05-08 15:15:00,78.49,78.57,78.41,78.55,31300.0,71.2401,71.3127,71.1675,71.2946,31300.0
2013-05-08 15:20:00,78.54,78.6,78.51,78.58,46800.0,71.2855,71.34,71.2583,71.3218,46800.0
2013-05-08 15:25:00,78.57,78.62,78.57,78.6,33000.0,71.3127,71.3581,71.3127,71.34,33000.0
2013-05-08 15:30:00,78.6,78.62,78.58,78.59,59100.0,71.34,71.3581,71.3218,71.3309,59100.0
2013-05-08 15:35:00,78.6,78.63,78.58,78.62,54100.0,71.34,71.3672,71.3218,71.3581,54100.0
2013-05-08 15:40:00,78.63,78.7,78.56,78.66,58500.0,71.3672,71.4307,71.3037,71.3944,58500.0
2013-05-08 15:45:00,78.68,78.77,78.67,78.77,81300.0,71.4126,71.4943,71.4035,71.4943,81300.0
2013-05-08 15:50:00,78.76,78.77,78.65,78.65,132600.0,71.4852,71.4943,71.3853,71.3853,132600.0
2013-05-08 15:55:00,78.66,78.75,78.63,78.72,111800.0,71.3944,71.4761,71.3672,71.4489,111800.0
2013-05-09 09:30:00,78.44,78.59,78.19,78.46,29100.0,71.1947,71.3309,70.9678,71.2129,29100.0
2013-05-09 09:35:00,78.49,78.83,78.49,78.83,25300.0,71.2401,71.5487,71.2401,71.5487,25300.0
2013-05-09 09:40:00,78.86,78.92,78.63,78.71,24700.0,71.5759,71.6304,71.3672,71.4398,24700.0
2013-05-09 09:45:00,78.72,78.8,78.68,78.78,13500.0,71.4489,71.5215,71.4126,71.5033,13500.0
2013-05-09 09:50:00,78.75,79.0,78.68,78.96,13600.0,71.4761,71.703,71.4126,71.6667,13600.0
2013-05-09 09:55:00,79.0,79.01,78.74,78.74,13300.0,71.703,71.7121,71.467,71.467,13300.0
2013-05-09 10:00:00,78.72,78.72,78.45,78.45,20200.0,71.4489,71.4489,71.2038,71.2038,20200.0
2013-05-09 10:05:00,78.43,78.44,78.17,78.17,25500.0,71.1857,71.1947,70.9497,70.9497,25500.0
2013-05-09 10:10:00,78.16,78.2,78.0,78.07,26800.0,70.9406,70.9769,70.7954,70.8589,26800.0
2013-05-09 10:15:00,78.06,78.06,77.93,77.93,21900.0,70.8498,70.8498,70.7318,70.7318,21900.0
2013-05-09 10:20:00,77.93,77.97,77.72,77.72,19400.0,70.7318,70.7682,70.5412,70.5412,19400.0
2013-05-09 10:25:00,77.72,77.98,77.7,77.97,19600.0,70.5412,70.7772,70.5231,70.7682,19600.0
2013-05-09 10:30:00,77.93,77.94,77.78,77.83,18900.0,70.7318,70.7409,70.5957,70.6411,18900.0
2013-05-09 10:35:00,77.81,77.82,77.65,77.65,15900.0,70.6229,70.632,70.4777,70.4777,15900.0
2013-05-09 10:40:00,77.66,77.69,77.6,77.69,18000.0,70.4868,70.514,70.4323,70.514,18000.0
2013-05-09 10:45:00,77.69,77.79,77.68,77.78,36100.0,70.514,70.6048,70.5049,70.5957,36100.0
2013-05-09 10:50:00,77.76,77.76,77.5,77.5,27300.0,70.5776,70.5776,70.3416,70.3416,27300.0
2013-05-09 10:55:00,77.51,77.58,77.37,77.4,42900.0,70.3506,70.4142,70.2236,70.2508,42900.0
2013-05-09 11:00:00,77.4,77.51,77.31,77.48,155700.0,70.2508,70.3506,70.1691,70.3234,155700.0
2013-05-09 11:05:00,77.5,77.5,77.11,77.13,67000.0,70.3416,70.3416,69.9876,70.0057,67000.0
2013-05-09 11:10:00,77.11,77.22,76.96,77.02,39300.0,69.9876,70.0874,69.8514,69.9059,39300.0
2013-05-09 11:15:00,77.03,77.33,76.94,77.21,58000.0,69.915,70.1873,69.8333,70.0784,58000.0
2013-05-09 11:20:00,77.21,77.21,76.88,77.0,65300.0,70.0784,70.0784,69.7788,69.8878,65300.0
2013-05-09 11:25:00,77.0,77.18,77.0,77.02,80500.0,69.8878,70.0511,69.8878,69.9059,80500.0
2013-05-09 11:30:00,77.0,77.23,76.99,77.11,39100.0,69.8878,70.0965,69.8787,69.9876,39100.0
2013-05-09 11:35:00,77.12,77.23,77.1,77.14,64100.0,69.9967,70.0965,69.9785,70.0148,64100.0
2013-05-09 11:40:00,77.14,77.14,77.0,77.02,68100.0,70.0148,70.0148,69.8878,69.9059,68100.0
2013-05-09 11:45:00,77.03,77.13,77.01,77.12,96900.0,69.915,70.0057,69.8968,69.9967,96900.0
2013-05-09 11:50:00,77.11,77.31,77.1,77.3,21600.0,69.9876,70.1691,69.9785,70.16,21600.0
2013-05-09 11:55:00,77.3,77.4,77.3,77.39,19600.0,70.16,70.2508,70.16,70.2417,19600.0
2013-05-09 12:00:00,77.4,77.61,77.4,77.4,19500.0,70.2508,70.4414,70.2508,70.2508,19500.0
2013-05-09 12:05:00,77.38,77.48,77.38,77.45,48000.0,70.2327,70.3234,70.2327,70.2962,48000.0
2013-05-09 12:10:00,77.45,77.47,77.31,77.31,29900.0,70.2962,70.3143,70.1691,70.1691,29900.0
2013-05-09 12:15:00,77.3,77.62,77.29,77.62,265200.0,70.16,70.4505,70.151,70.4505,265200.0
2013-05-09 12:20:00,77.63,77.81,77.57,77.81,17100.0,70.4596,70.6229,70.4051,70.6229,17100.0
2013-05-09 12:25:00,77.81,77.88,77.74,77.86,17000.0,70.6229,70.6865,70.5594,70.6683,17000.0
2013-05-09 12:30:00,77.86,77.93,77.75,77.75,10200.0,70.6683,70.7318,70.5685,70.5685,10200.0
2013-05-09 12:35:00,77.74,77.74,77.6,77.63,8200.0,70.5594,70.5594,70.4323,70.4596,8200.0
2013-05-09 12:40:00,77.6,77.82,77.6,77.74,15700.0,70.4323,70.632,70.4323,70.5594,15700.0
2013-05-09 12:45:00,77.72,77.88,77.69,77.84,9600.0,70.5412,70.6865,70.514,70.6502,9600.0
2013-05-09 12:50:00,77.8,77.8,77.73,77.76,8400.0,70.6139,70.6139,70.5503,70.5776,8400.0
2013-05-09 12:55:00,77.77,77.95,77.72,77.95,17200.0,70.5866,70.75,70.5412,70.75,17200.0
2013-05-09 13:00:00,77.95,78.14,77.94,78.08,12500.0,70.75,70.9225,70.7409,70.868,12500.0
2013-05-09 13:05:00,78.06,78.06,77.93,77.94,11000.0,70.8498,70.8498,70.7318,70.7409,11000.0
2013-05-09 13:10:00,77.91,77.91,77.79,77.81,12500.0,70.7137,70.7137,70.6048,70.6229,12500.0
2013-05-09 13:15:00,77.8,77.81,77.76,77.8,13400.0,70.6139,70.6229,70.5776,70.6139,13400.0
2013-05-09 13:20:00,77.8,77.88,77.79,77.87,9300.0,70.6139,70.6865,70.6048,70.6774,9300.0
2013-05-09 13:25:00,77.85,77.85,77.78,77.85,10000.0,70.6592,70.6592,70.5957,70.6592,10000.0
2013-05-09 13:30:00,77.84,78.01,77.84,77.95,12500.0,70.6502,70.8045,70.6502,70.75,12500.0
2013-05-09 13:35:00,77.95,77.95,77.83,77.83,8100.0,70.75,70.75,70.6411,70.6411,8100.0
2013-05-09 13:40:00,77.83,77.9,77.75,77.89,16100.0,70.6411,70.7046,70.5685,70.6955,16100.0
2013-05-09 13:45:00,77.88,77.88,77.75,77.8,12000.0,70.6865,70.6865,70.5685,70.6139,12000.0
2013-05-09 13:50:00,77.8,77.8,77.75,77.77,22400.0,70.6139,70.6139,70.5685,70.5866,22400.0
2013-05-09 13:55:00,77.78,77.87,77.75,77.84,16200.0,70.5957,70.6774,70.5685,70.6502,16200.0
2013-05-09 14:00:00,77.83,78.01,77.79,78.01,21000.0,70.6411,70.8045,70.6048,70.8045,21000.0
2013-05-09 14:05:00,78.02,78.11,78.02,78.06,22000.0,70.8135,70.8952,70.8135,70.8498,22000.0
2013-05-09 14:10:00,78.06,78.08,78.0,78.05,12500.0,70.8498,70.868,70.7954,70.8408,12500.0
2013-05-09 14:15:00,78.06,78.07,78.02,78.05,11100.0,70.8498,70.8589,70.8135,70.8408,11100.0
2013-05-09 14:20:00,78.04,78.07,77.97,78.07,12000.0,70.8317,70.8589,70.7682,70.8589,12000.0
2013-05-09 14:25:00,78.06,78.07,78.02,78.03,10000.0,70.8498,70.8589,70.8135,70.8226,10000.0
2013-05-09 14:30:00,78.04,78.05,77.95,77.96,10900.0,70.8317,70.8408,70.75,70.7591,10900.0
2013-05-09 14:35:00,77.95,77.95,77.75,77.76,18100.0,70.75,70.75,70.5685,70.5776,18100.0
2013-05-09 14:40:00,77.74,77.88,77.69,77.88,23100.0,70.5594,70.6865,70.514,70.6865,23100.0
2013-05-09 14:45:00,77.89,77.9,77.76,77.76,19000.0,70.6955,70.7046,70.5776,70.5776,19000.0
2013-05-09 14:50:00,77.74,77.91,77.74,77.87,30100.0,70.5594,70.7137,70.5594,70.6774,30100.0
2013-05-09 14:55:00,77.86,77.93,77.77,77.83,32500.0,70.6683,70.7318,70.5866,70.6411,32500.0
2013-05-09 15:00:00,77.83,77.83,77.68,77.78,25400.0,70.6411,70.6411,70.5049,70.5957,25400.0
2013-05-09 15:05:00,77.75,77.83,77.75,77.78,29900.0,70.5685,70.6411,70.5685,70.5957,29900.0
2013-05-09 15:10:00,77.79,77.87,77.77,77.82,24300.0,70.6048,70.6774,70.5866,70.632,24300.0
2013-05-09 15:15:00,77.82,77.92,77.77,77.91,31200.0,70.632,70.7228,70.5866,70.7137,31200.0
2013-05-09 15:20:00,77.89,78.1,77.84,78.1,28800.0,70.6955,70.8861,70.6502,70.8861,28800.0
2013-05-09 15:25:00,78.12,78.15,78.01,78.13,27900.0,70.9043,70.9315,70.8045,70.9134,27900.0
2013-05-09 15:30:00,78.14,78.18,78.08,78.11,44100.0,70.9225,70.9588,70.868,70.8952,44100.0
2013-05-09 15:35:00,78.11,78.11,77.95,77.95,39900.0,70.8952,70.8952,70.75,70.75,39900.0
2013-05-09 15:40:00,77.96,78.0,77.95,77.98,31700.0,70.7591,70.7954,70.75,70.7772,31700.0
2013-05-09 15:45:00,77.98,77.99,77.93,77.99,64700.0,70.7772,70.7863,70.7318,70.7863,64700.0
2013-05-09 15:50:00,78.0,78.0,77.83,77.91,70600.0,70.7954,70.7954,70.6411,70.7137,70600.0
2013-05-09 15:55:00,77.9,78.06,77.9,78.05,88700.0,70.7046,70.8498,70.7046,70.8408,88700.0
2013-05-10 09:30:00,78.12,78.25,77.98,78.25,17700.0,70.9043,71.0223,70.7772,71.0223,17700.0
2013-05-10 09:35:00,78.23,78.34,78.2,78.34,23100.0,71.0041,71.104,70.9769,71.104,23100.0
2013-05-10 09:40:00,78.3,78.34,78.06,78.1,16800.0,71.0677,71.104,70.8498,70.8861,16800.0
2013-05-10 09:45:00,78.1,78.14,78.01,78.04,17100.0,70.8861,70.9225,70.8045,70.8317,17100.0
2013-05-10 09:50:00,78.03,78.22,78.01,78.18,21100.0,70.8226,70.9951,70.8045,70.9588,21100.0
2013-05-10 09:55:00,78.15,78.37,78.15,78.27,14400.0,70.9315,71.1312,70.9315,71.0404,14400.0
2013-05-10 10:00:00,78.28,78.37,78.24,78.24,16300.0,71.0495,71.1312,71.0132,71.0132,16300.0
2013-05-10 10:05:00,78.27,78.32,78.07,78.11,174900.0,71.0404,71.0858,70.8589,70.8952,174900.0
2013-05-10 10:10:00,78.08,78.24,78.01,78.2,51000.0,70.868,71.0132,70.8045,70.9769,51000.0
2013-05-10 10:15:00,78.22,78.32,78.2,78.22,12000.0,70.9951,71.0858,70.9769,70.9951,12000.0
2013-05-10 10:20:00,78.2,78.25,78.13,78.2,14600.0,70.9769,71.0223,70.9134,70.9769,14600.0
2013-05-10 10:25:00,78.16,78.2,78.08,78.2,13400.0,70.9406,70.9769,70.868,70.9769,13400.0
2013-05-10 10:30:00,78.19,78.2,78.0,78.12,15500.0,70.9678,70.9769,70.7954,70.9043,15500.0
2013-05-10 10:35:00,78.14,78.23,78.07,78.2,41500.0,70.9225,71.0041,70.8589,70.9769,41500.0
2013-05-10 10:40:00,78.2,78.36,78.15,78.31,65300.0,70.9769,71.1221,70.9315,71.0767,65300.0
2013-05-10 10:45:00,78.32,78.33,78.19,78.21,10400.0,71.0858,71.0949,70.9678,70.986,10400.0
2013-05-10 10:50:00,78.25,78.46,78.22,78.43,70100.0,71.0223,71.2129,70.9951,71.1857,70100.0
2013-05-10 10:55:00,78.43,78.55,78.35,78.44,19800.0,71.1857,71.2946,71.1131,71.1947,19800.0
2013-05-10 11:00:00,78.45,78.48,78.37,78.48,40000.0,71.2038,71.231,71.1312,71.231,40000.0
2013-05-10 11:05:00,78.45,78.69,78.45,78.65,48700.0,71.2038,71.4217,71.2038,71.3853,48700.0
2013-05-10 11:10:00,78.66,78.88,78.65,78.88,47600.0,71.3944,71.5941,71.3853,71.5941,47600.0
2013-05-10 11:15:00,78.87,78.89,78.84,78.89,19200.0,71.585,71.6032,71.5578,71.6032,19200.0
2013-05-10 11:20:00,78.89,78.93,78.85,78.88,13000.0,71.6032,71.6395,71.5669,71.5941,13000.0
2013-05-10 11:25:00,78.9,79.05,78.81,79.05,53400.0,71.6123,71.7484,71.5306,71.7484,53400.0
2013-05-10 11:30:00,79.07,79.08,78.98,79.08,18800.0,71.7666,71.7756,71.6849,71.7756,18800.0
2013-05-10 11:35:00,79.07,79.08,79.04,79.04,9700.0,71.7666,71.7756,71.7393,71.7393,9700.0
2013-05-10 11:40:00,79.01,79.02,78.89,78.92,16100.0,71.7121,71.7212,71.6032,71.6304,16100.0
2013-05-10 11:45:00,78.91,78.93,78.85,78.89,16500.0,71.6213,71.6395,71.5669,71.6032,16500.0
2013-05-10 11:50:00,78.87,78.95,78.85,78.95,19700.0,71.585,71.6576,71.5669,71.6576,19700.0
2013-05-10 11:55:00,78.97,78.98,78.86,78.87,14300.0,71.6758,71.6849,71.5759,71.585,14300.0
2013-05-10 12:00:00,78.85,78.92,78.84,78.9,18900.0,71.5669,71.6304,71.5578,71.6123,18900.0
2013-05-10 12:05:00,78.89,78.9,78.67,78.68,13400.0,71.6032,71.6123,71.4035,71.4126,13400.0
2013-05-10 12:10:00,78.69,78.7,78.56,78.6,11000.0,71.4217,71.4307,71.3037,71.34,11000.0
2013-05-10 12:15:00,78.6,78.64,78.47,78.49,8900.0,71.34,71.3763,71.222,71.2401,8900.0
2013-05-10 12:20:00,78.5,78.54,78.48,78.51,7100.0,71.2492,71.2855,71.231,71.2583,7100.0
2013-05-10 12:25:00,78.52,78.53,78.42,78.42,7600.0,71.2674,71.2764,71.1766,71.1766,7600.0
2013-05-10 12:30:00,78.43,78.67,78.39,78.6,330100.0,71.1857,71.4035,71.1494,71.34,330100.0
2013-05-10 12:35:00,78.6,78.84,78.6,78.75,88700.0,71.34,71.5578,71.34,71.4761,88700.0
2013-05-10 12:40:00,78.74,78.92,78.73,78.9,7900.0,71.467,71.6304,71.458,71.6123,7900.0
2013-05-10 12:45:00,78.91,78.99,78.89,78.99,10000.0,71.6213,71.6939,71.6032,71.6939,10000.0
2013-05-10 12:50:00,78.97,78.99,78.95,78.97,11600.0,71.6758,71.6939,71.6576,71.6758,11600.0
2013-05-10 12:55:00,78.97,79.07,78.96,79.07,20200.0,71.6758,71.7666,71.6667,71.7666,20200.0
2013-05-10 13:00:00,79.06,79.07,79.04,79.06,14000.0,71.7575,71.7666,71.7393,71.7575,14000.0
2013-05-10 13:05:00,79.05,79.14,79.05,79.12,14700.0,71.7484,71.8301,71.7484,71.8119,14700.0
2013-05-10 13:10:00,79.13,79.14,79.11,79.13,11300.0,71.821,71.8301,71.8029,71.821,11300.0
2013-05-10 13:15:00,79.14,79.25,79.14,79.25,17100.0,71.8301,71.9299,71.8301,71.9299,17100.0
2013-05-10 13:20:00,79.24,79.3,79.24,79.29,17000.0,71.9208,71.9753,71.9208,71.9662,17000.0
2013-05-10 13:25:00,79.29,79.39,79.29,79.37,17100.0,71.9662,72.057,71.9662,72.0388,17100.0
2013-05-10 13:30:00,79.36,79.47,79.36,79.47,91500.0,72.0298,72.1296,72.0298,72.1296,91500.0
2013-05-10 13:35:00,79.47,79.57,79.47,79.56,53800.0,72.1296,72.2204,72.1296,72.2113,53800.0
2013-05-10 13:40:00,79.55,79.55,79.51,79.55,47800.0,72.2022,72.2022,72.1659,72.2022,47800.0
2013-05-10 13:45:00,79.54,79.6,79.52,79.6,19700.0,72.1931,72.2476,72.175,72.2476,19700.0
2013-05-10 13:50:00,79.59,79.69,79.55,79.66,26800.0,72.2385,72.3293,72.2022,72.3021,26800.0
2013-05-10 13:55:00,79.63,79.76,79.6,79.74,66700.0,72.2748,72.3928,72.2476,72.3747,66700.0
2013-05-10 14:00:00,79.74,79.98,79.65,79.97,101600.0,72.3747,72.5925,72.293,72.5834,101600.0
2013-05-10 14:05:00,79.96,80.07,79.63,79.68,175200.0,72.5743,72.6742,72.2748,72.3202,175200.0
2013-05-10 14:10:00,79.68,79.69,79.4,79.41,48800.0,72.3202,72.3293,72.0661,72.0751,48800.0
2013-05-10 14:15:00,79.41,79.53,79.32,79.52,43500.0,72.0751,72.1841,71.9935,72.175,43500.0
2013-05-10 14:20:00,79.52,79.54,79.47,79.51,26100.0,72.175,72.1931,72.1296,72.1659,26100.0
2013-05-10 14:25:00,79.49,79.56,79.39,79.46,34100.0,72.1478,72.2113,72.057,72.1205,34100.0
2013-05-10 14:30:00,79.48,79.55,79.44,79.45,20600.0,72.1387,72.2022,72.1024,72.1115,20600.0
2013-05-10 14:35:00,79.46,79.54,79.41,79.47,28200.0,72.1205,72.1931,72.0751,72.1296,28200.0
2013-05-10 14:40:00,79.47,79.52,79.41,79.5,14300.0,72.1296,72.175,72.0751,72.1568,14300.0
2013-05-10 14:45:00,79.5,79.64,79.5,79.63,18500.0,72.1568,72.2839,72.1568,72.2748,18500.0
2013-05-10 14:50:00,79.65,79.82,79.63,79.8,31300.0,72.293,72.4473,72.2748,72.4291,31300.0
2013-05-10 14:55:00,79.82,79.86,79.74,79.84,47300.0,72.4473,72.4836,72.3747,72.4654,47300.0
2013-05-10 15:00:00,79.84,79.92,79.75,79.76,46800.0,72.4654,72.538,72.3837,72.3928,46800.0
2013-05-10 15:05:00,79.77,79.87,79.72,79.86,34500.0,72.4019,72.4927,72.3565,72.4836,34500.0
2013-05-10 15:10:00,79.86,80.08,79.84,80.06,65100.0,72.4836,72.6833,72.4654,72.6651,65100.0
2013-05-10 15:15:00,80.06,80.16,80.04,80.14,41700.0,72.6651,72.7559,72.647,72.7377,41700.0
2013-05-10 15:20:00,80.14,80.22,80.13,80.17,40200.0,72.7377,72.8103,72.7286,72.7649,40200.0
2013-05-10 15:25:00,80.17,80.21,80.07,80.16,69700.0,72.7649,72.8013,72.6742,72.7559,69700.0
2013-05-10 15:30:00,80.17,80.27,80.07,80.2,73000.0,72.7649,72.8557,72.6742,72.7922,73000.0
2013-05-10 15:35:00,80.2,80.2,80.04,80.04,41500.0,72.7922,72.7922,72.647,72.647,41500.0
2013-05-10 15:40:00,80.05,80.23,80.05,80.16,39800.0,72.656,72.8194,72.656,72.7559,39800.0
2013-05-10 15:45:00,80.15,80.18,80.06,80.12,73500.0,72.7468,72.774,72.6651,72.7196,73500.0
2013-05-10 15:50:00,80.11,80.12,80.06,80.07,87200.0,72.7105,72.7196,72.6651,72.6742,87200.0
2013-05-10 15:55:00,80.06,80.11,80.01,80.09,111500.0,72.6651,72.7105,72.6197,72.6923,111500.0
2013-05-13 09:30:00,79.82,80.17,79.71,80.09,34200.0,72.4473,72.7649,72.3474,72.6923,34200.0
2013-05-13 09:35:00,80.04,80.13,79.85,80.13,65400.0,72.647,72.7286,72.4745,72.7286,65400.0
2013-05-13 09:40:00,80.03,80.03,79.84,79.87,29000.0,72.6379,72.6379,72.4654,72.4927,29000.0
2013-05-13 09:45:00,79.84,79.85,79.48,79.48,25000.0,72.4654,72.4745,72.1387,72.1387,25000.0
2013-05-13 09:50:00,79.43,79.48,79.13,79.13,10200.0,72.0933,72.1387,71.821,71.821,10200.0
2013-05-13 09:55:00,79.15,79.26,78.98,79.23,37600.0,71.8392,71.939,71.6849,71.9118,37600.0
2013-05-13 10:00:00,79.2,79.2,78.97,78.97,33400.0,71.8845,71.8845,71.6758,71.6758,33400.0
2013-05-13 10:05:00,78.97,79.11,78.93,79.0,20300.0,71.6758,71.8029,71.6395,71.703,20300.0
2013-05-13 10:10:00,78.99,79.25,78.97,79.08,31200.0,71.6939,71.9299,71.6758,71.7756,31200.0
2013-05-13 10:15:00,79.11,79.16,78.98,79.1,15800.0,71.8029,71.8482,71.6849,71.7938,15800.0
2013-05-13 10:20:00,79.09,79.44,79.04,79.44,29800.0,71.7847,72.1024,71.7393,72.1024,29800.0
2013-05-13 10:25:00,79.41,79.41,79.13,79.18,22700.0,72.0751,72.0751,71.821,71.8664,22700.0
2013-05-13 10:30:00,79.18,79.24,79.14,79.24,33200.0,71.8664,71.9208,71.8301,71.9208,33200.0
2013-05-13 10:35:00,79.19,79.23,79.0,79.07,39300.0,71.8755,71.9118,71.703,71.7666,39300.0
2013-05-13 10:40:00,79.05,79.14,78.95,78.95,13900.0,71.7484,71.8301,71.6576,71.6576,13900.0
2013-05-13 10:45:00,78.96,79.08,78.94,79.06,17400.0,71.6667,71.7756,71.6486,71.7575,17400.0
2013-05-13 10:50:00,79.06,79.32,79.05,79.32,17500.0,71.7575,71.9935,71.7484,71.9935,17500.0
2013-05-13 10:55:00,79.33,79.38,79.25,79.26,15800.0,72.0025,72.0479,71.9299,71.939,15800.0
2013-05-13 11:00:00,79.26,79.26,79.19,79.25,10600.0,71.939,71.939,71.8755,71.9299,10600.0
2013-05-13 11:05:00,79.27,79.46,79.27,79.44,17300.0,71.9481,72.1205,71.9481,72.1024,17300.0
2013-05-13 11:10:00,79.44,79.71,79.44,79.52,23000.0,72.1024,72.3474,72.1024,72.175,23000.0
2013-05-13 11:15:00,79.53,79.68,79.43,79.43,42000.0,72.1841,72.3202,72.0933,72.0933,42000.0
2013-05-13 11:20:00,79.45,79.5,79.26,79.26,66300.0,72.1115,72.1568,71.939,71.939,66300.0
2013-05-13 11:25:00,79.27,79.27,79.15,79.22,7200.0,71.9481,71.9481,71.8392,71.9027,7200.0
2013-05-13 11:30:00,79.25,79.26,79.14,79.14,6400.0,71.9299,71.939,71.8301,71.8301,6400.0
2013-05-13 11:35:00,79.13,79.24,79.12,79.19,11300.0,71.821,71.9208,71.8119,71.8755,11300.0
2013-05-13 11:40:00,79.19,79.19,79.09,79.09,6000.0,71.8755,71.8755,71.7847,71.7847,6000.0
2013-05-13 11:45:00,79.09,79.22,79.09,79.22,7800.0,71.7847,71.9027,71.7847,71.9027,7800.0
2013-05-13 11:50:00,79.24,79.24,79.11,79.12,6300.0,71.9208,71.9208,71.8029,71.8119,6300.0
2013-05-13 11:55:00,79.15,79.17,79.09,79.1,10200.0,71.8392,71.8573,71.7847,71.7938,10200.0
2013-05-13 12:00:00,79.1,79.1,78.97,78.97,15800.0,71.7938,71.7938,71.6758,71.6758,15800.0
2013-05-13 12:05:00,78.99,79.01,78.92,78.96,9000.0,71.6939,71.7121,71.6304,71.6667,9000.0
2013-05-13 12:10:00,78.96,78.99,78.9,78.9,9400.0,71.6667,71.6939,71.6123,71.6123,9400.0
2013-05-13 12:15:00,78.92,78.99,78.91,78.97,5700.0,71.6304,71.6939,71.6213,71.6758,5700.0
2013-05-13 12:20:00,78.96,79.0,78.92,78.97,8400.0,71.6667,71.703,71.6304,71.6758,8400.0
2013-05-13 12:25:00,78.95,78.95,78.81,78.85,9300.0,71.6576,71.6576,71.5306,71.5669,9300.0
2013-05-13 12:30:00,78.86,79.0,78.84,78.99,206500.0,71.5759,71.703,71.5578,71.6939,206500.0
2013-05-13 12:35:00,78.97,79.04,78.95,78.96,13200.0,71.6758,71.7393,71.6576,71.6667,13200.0
2013-05-13 12:40:00,78.96,78.98,78.92,78.92,10000.0,71.6667,71.6849,71.6304,71.6304,10000.0
2013-05-13 12:45:00,78.92,78.92,78.8,78.81,6500.0,71.6304,71.6304,71.5215,71.5306,6500.0
2013-05-13 12:50:00,78.81,78.83,78.79,78.8,9900.0,71.5306,71.5487,71.5124,71.5215,9900.0
2013-05-13 12:55:00,78.81,78.9,78.79,78.88,13700.0,71.5306,71.6123,71.5124,71.5941,13700.0
2013-05-13 13:00:00,78.86,79.0,78.86,78.93,12600.0,71.5759,71.703,71.5759,71.6395,12600.0
2013-05-13 13:05:00,78.93,78.93,78.88,78.89,10000.0,71.6395,71.6395,71.5941,71.6032,10000.0
2013-05-13 13:10:00,78.89,78.95,78.89,78.94,5800.0,71.6032,71.6576,71.6032,71.6486,5800.0
2013-05-13 13:15:00,78.93,79.0,78.93,79.0,4500.0,71.6395,71.703,71.6395,71.703,4500.0
2013-05-13 13:20:00,78.98,79.02,78.98,79.02,22200.0,71.6849,71.7212,71.6849,71.7212,22200.0
2013-05-13 13:25:00,79.02,79.06,79.0,79.05,14900.0,71.7212,71.7575,71.703,71.7484,14900.0
2013-05-13 13:30:00,79.04,79.17,79.02,79.17,13200.0,71.7393,71.8573,71.7212,71.8573,13200.0
2013-05-13 13:35:00,79.15,79.28,79.15,79.28,10100.0,71.8392,71.9572,71.8392,71.9572,10100.0
2013-05-13 13:40:00,79.29,79.38,79.29,79.35,18100.0,71.9662,72.0479,71.9662,72.0207,18100.0
2013-05-13 13:45:00,79.38,79.47,79.38,79.46,11400.0,72.0479,72.1296,72.0479,72.1205,11400.0
2013-05-13 13:50:00,79.45,79.51,79.38,79.49,25400.0,72.1115,72.1659,72.0479,72.1478,25400.0
2013-05-13 13:55:00,79.46,79.59,79.46,79.59,18800.0,72.1205,72.2385,72.1205,72.2385,18800.0
2013-05-13 14:00:00,79.54,79.64,79.52,79.59,10200.0,72.1931,72.2839,72.175,72.2385,10200.0
2013-05-13 14:05:00,79.59,79.63,79.55,79.6,15300.0,72.2385,72.2748,72.2022,72.2476,15300.0
2013-05-13 14:10:00,79.59,79.65,79.57,79.62,18500.0,72.2385,72.293,72.2204,72.2657,18500.0
2013-05-13 14:15:00,79.62,79.62,79.56,79.57,7200.0,72.2657,72.2657,72.2113,72.2204,7200.0
2013-05-13 14:20:00,79.58,79.62,79.49,79.6,14800.0,72.2294,72.2657,72.1478,72.2476,14800.0
2013-05-13 14:25:00,79.59,79.67,79.56,79.65,8800.0,72.2385,72.3111,72.2113,72.293,8800.0
2013-05-13 14:30:00,79.66,79.76,79.64,79.71,14900.0,72.3021,72.3928,72.2839,72.3474,14900.0
2013-05-13 14:35:00,79.69,79.69,79.59,79.67,9200.0,72.3293,72.3293,72.2385,72.3111,9200.0
2013-05-13 14:40:00,79.65,79.66,79.61,79.64,9400.0,72.293,72.3021,72.2567,72.2839,9400.0
2013-05-13 14:45:00,79.61,79.61,79.5,79.51,8700.0,72.2567,72.2567,72.1568,72.1659,8700.0
2013-05-13 14:50:00,79.52,79.65,79.52,79.63,15100.0,72.175,72.293,72.175,72.2748,15100.0
2013-05-13 14:55:00,79.62,79.69,79.6,79.67,10900.0,72.2657,72.3293,72.2476,72.3111,10900.0
2013-05-13 15:00:00,79.67,79.68,79.62,79.67,13700.0,72.3111,72.3202,72.2657,72.3111,13700.0
2013-05-13 15:05:00,79.67,79.67,79.48,79.48,9200.0,72.3111,72.3111,72.1387,72.1387,9200.0
2013-05-13 15:10:00,79.47,79.56,79.44,79.55,18800.0,72.1296,72.2113,72.1024,72.2022,18800.0
2013-05-13 15:15:00,79.53,79.57,79.52,79.55,18200.0,72.1841,72.2204,72.175,72.2022,18200.0
2013-05-13 15:20:00,79.54,79.55,79.49,79.5,12200.0,72.1931,72.2022,72.1478,72.1568,12200.0
2013-05-13 15:25:00,79.47,79.59,79.47,79.59,21000.0,72.1296,72.2385,72.1296,72.2385,21000.0
2013-05-13 15:30:00,79.58,79.59,79.54,79.54,16200.0,72.2294,72.2385,72.1931,72.1931,16200.0
2013-05-13 15:35:00,79.55,79.67,79.54,79.66,29400.0,72.2022,72.3111,72.1931,72.3021,29400.0
2013-05-13 15:40:00,79.67,79.69,79.64,79.66,27800.0,72.3111,72.3293,72.2839,72.3021,27800.0
2013-05-13 15:45:00,79.67,79.68,79.6,79.65,42600.0,72.3111,72.3202,72.2476,72.293,42600.0
2013-05-13 15:50:00,79.65,79.67,79.63,79.66,68200.0,72.293,72.3111,72.2748,72.3021,68200.0
2013-05-13 15:55:00,79.64,79.86,79.47,79.75,247200.0,72.2839,72.4836,72.1296,72.3837,247200.0
2013-05-14 09:30:00,79.63,79.78,79.13,79.61,32700.0,72.2748,72.411,71.821,72.2567,32700.0
2013-05-14 09:35:00,79.62,80.19,79.62,80.01,16800.0,72.2657,72.7831,72.2657,72.6197,16800.0
2013-05-14 09:40:00,80.06,80.17,79.93,79.93,6200.0,72.6651,72.7649,72.5471,72.5471,6200.0
2013-05-14 09:45:00,79.92,79.93,79.53,79.72,46900.0,72.538,72.5471,72.1841,72.3565,46900.0
2013-05-14 09:50:00,79.67,79.98,79.67,79.88,25900.0,72.3111,72.5925,72.3111,72.5017,25900.0
2013-05-14 09:55:00,79.88,79.92,79.76,79.82,18000.0,72.5017,72.538,72.3928,72.4473,18000.0
2013-05-14 10:00:00,79.82,79.85,79.67,79.67,12000.0,72.4473,72.4745,72.3111,72.3111,12000.0
2013-05-14 10:05:00,79.67,79.94,79.65,79.93,19500.0,72.3111,72.5562,72.293,72.5471,19500.0
2013-05-14 10:10:00,79.93,79.96,79.8,79.8,11700.0,72.5471,72.5743,72.4291,72.4291,11700.0
2013-05-14 10:15:00,79.84,79.87,79.65,79.65,13700.0,72.4654,72.4927,72.293,72.293,13700.0
2013-05-14 10:20:00,79.67,79.68,79.58,79.64,7700.0,72.3111,72.3202,72.2294,72.2839,7700.0
2013-05-14 10:25:00,79.64,79.86,79.63,79.81,13000.0,72.2839,72.4836,72.2748,72.4382,13000.0
2013-05-14 10:30:00,79.79,79.79,79.69,79.7,5400.0,72.42,72.42,72.3293,72.3384,5400.0
2013-05-14 10:35:00,79.7,79.72,79.65,79.71,10300.0,72.3384,72.3565,72.293,72.3474,10300.0
2013-05-14 10:40:00,79.72,79.93,79.72,79.88,14600.0,72.3565,72.5471,72.3565,72.5017,14600.0
2013-05-14 10:45:00,79.92,79.92,79.83,79.85,8300.0,72.538,72.538,72.4564,72.4745,8300.0
2013-05-14 10:50:00,79.86,79.9,79.83,79.84,15600.0,72.4836,72.5199,72.4564,72.4654,15600.0
2013-05-14 10:55:00,79.85,79.91,79.77,79.88,21800.0,72.4745,72.529,72.4019,72.5017,21800.0
2013-05-14 11:00:00,79.92,79.99,79.8,79.94,12500.0,72.538,72.6016,72.4291,72.5562,12500.0
2013-05-14 11:05:00,79.92,79.98,79.89,79.97,6300.0,72.538,72.5925,72.5108,72.5834,6300.0
2013-05-14 11:10:00,79.95,80.2,79.91,80.19,41000.0,72.5653,72.7922,72.529,72.7831,41000.0
2013-05-14 11:15:00,80.19,80.21,80.16,80.17,9900.0,72.7831,72.8013,72.7559,72.7649,9900.0
2013-05-14 11:20:00,80.16,80.18,80.12,80.16,7600.0,72.7559,72.774,72.7196,72.7559,7600.0
2013-05-14 11:25:00,80.17,80.18,80.08,80.1,12600.0,72.7649,72.774,72.6833,72.7014,12600.0
2013-05-14 11:30:00,80.12,80.15,80.06,80.11,7800.0,72.7196,72.7468,72.6651,72.7105,7800.0
2013-05-14 11:35:00,80.09,80.15,80.09,80.13,12000.0,72.6923,72.7468,72.6923,72.7286,12000.0
2013-05-14 11:40:00,80.13,80.14,79.99,80.0,5900.0,72.7286,72.7377,72.6016,72.6106,5900.0
2013-05-14 11:45:00,80.02,80.06,79.93,79.93,9700.0,72.6288,72.6651,72.5471,72.5471,9700.0
2013-05-14 11:50:00,79.91,79.94,79.73,79.73,12600.0,72.529,72.5562,72.3656,72.3656,12600.0
2013-05-14 11:55:00,79.75,79.89,79.72,79.85,13000.0,72.3837,72.5108,72.3565,72.4745,13000.0
2013-05-14 12:00:00,79.84,79.9,79.81,79.85,6300.0,72.4654,72.5199,72.4382,72.4745,6300.0
2013-05-14 12:05:00,79.86,79.86,79.81,79.81,6200.0,72.4836,72.4836,72.4382,72.4382,6200.0
2013-05-14 12:10:00,79.81,79.87,79.78,79.83,10000.0,72.4382,72.4927,72.411,72.4564,10000.0
2013-05-14 12:15:00,79.82,79.86,79.81,79.83,5800.0,72.4473,72.4836,72.4382,72.4564,5800.0
2013-05-14 12:20:00,79.84,79.86,79.69,79.69,4600.0,72.4654,72.4836,72.3293,72.3293,4600.0
2013-05-14 12:25:00,79.67,79.67,79.48,79.48,7600.0,72.3111,72.3111,72.1387,72.1387,7600.0
2013-05-14 12:30:00,79.47,79.48,79.39,79.47,5600.0,72.1296,72.1387,72.057,72.1296,5600.0
2013-05-14 12:35:00,79.49,79.69,79.49,79.69,4400.0,72.1478,72.3293,72.1478,72.3293,4400.0
2013-05-14 12:40:00,79.71,79.8,79.69,79.78,5300.0,72.3474,72.4291,72.3293,72.411,5300.0
2013-05-14 12:45:00,79.81,79.85,79.73,79.74,4200.0,72.4382,72.4745,72.3656,72.3747,4200.0
2013-05-14 12:50:00,79.74,79.76,79.66,79.66,1800.0,72.3747,72.3928,72.3021,72.3021,1800.0
2013-05-14 12:55:00,79.66,79.67,79.59,79.59,9800.0,72.3021,72.3111,72.2385,72.2385,9800.0
2013-05-14 13:00:00,79.59,79.59,79.54,79.55,4700.0,72.2385,72.2385,72.1931,72.2022,4700.0
2013-05-14 13:05:00,79.53,79.55,79.48,79.48,4900.0,72.1841,72.2022,72.1387,72.1387,4900.0
2013-05-14 13:10:00,79.48,79.48,79.39,79.44,5000.0,72.1387,72.1387,72.057,72.1024,5000.0
2013-05-14 13:15:00,79.44,79.57,79.44,79.56,6600.0,72.1024,72.2204,72.1024,72.2113,6600.0
2013-05-14 13:20:00,79.56,79.56,79.5,79.51,4800.0,72.2113,72.2113,72.1568,72.1659,4800.0
2013-05-14 13:25:00,79.5,79.56,79.44,79.56,14700.0,72.1568,72.2113,72.1024,72.2113,14700.0
2013-05-14 13:30:00,79.55,79.55,79.44,79.5,5300.0,72.2022,72.2022,72.1024,72.1568,5300.0
2013-05-14 13:35:00,79.48,79.48,79.38,79.38,6400.0,72.1387,72.1387,72.0479,72.0479,6400.0
2013-05-14 13:40:00,79.36,79.51,79.36,79.5,5200.0,72.0298,72.1659,72.0298,72.1568,5200.0
2013-05-14 13:45:00,79.5,79.52,79.44,79.44,6300.0,72.1568,72.175,72.1024,72.1024,6300.0
2013-05-14 13:50:00,79.43,79.45,79.37,79.43,7500.0,72.0933,72.1115,72.0388,72.0933,7500.0
2013-05-14 13:55:00,79.43,79.43,79.37,79.38,6800.0,72.0933,72.0933,72.0388,72.0479,6800.0
2013-05-14 14:00:00,79.36,79.37,79.27,79.33,10400.0,72.0298,72.0388,71.9481,72.0025,10400.0
2013-05-14 14:05:00,79.33,79.46,79.31,79.4,17000.0,72.0025,72.1205,71.9844,72.0661,17000.0
2013-05-14 14:10:00,79.4,79.5,79.38,79.49,12900.0,72.0661,72.1568,72.0479,72.1478,12900.0
2013-05-14 14:15:00,79.51,79.51,79.46,79.48,7100.0,72.1659,72.1659,72.1205,72.1387,7100.0
2013-05-14 14:20:00,79.47,79.53,79.46,79.52,6500.0,72.1296,72.1841,72.1205,72.175,6500.0
2013-05-14 14:25:00,79.51,79.56,79.48,79.56,9200.0,72.1659,72.2113,72.1387,72.2113,9200.0
2013-05-14 14:30:00,79.55,79.57,79.5,79.5,7400.0,72.2022,72.2204,72.1568,72.1568,7400.0
2013-05-14 14:35:00,79.52,79.59,79.46,79.59,7600.0,72.175,72.2385,72.1205,72.2385,7600.0
2013-05-14 14:40:00,79.57,79.57,79.45,79.49,14300.0,72.2204,72.2204,72.1115,72.1478,14300.0
2013-05-14 14:45:00,79.53,79.54,79.42,79.46,6800.0,72.1841,72.1931,72.0842,72.1205,6800.0
2013-05-14 14:50:00,79.46,79.46,79.41,79.41,6700.0,72.1205,72.1205,72.0751,72.0751,6700.0
2013-05-14 14:55:00,79.42,79.42,79.36,79.38,8500.0,72.0842,72.0842,72.0298,72.0479,8500.0
2013-05-14 15:00:00,79.37,79.52,79.36,79.44,12900.0,72.0388,72.175,72.0298,72.1024,12900.0
2013-05-14 15:05:00,79.44,79.49,79.41,79.49,8400.0,72.1024,72.1478,72.0751,72.1478,8400.0
2013-05-14 15:10:00,79.49,79.54,79.44,79.51,13300.0,72.1478,72.1931,72.1024,72.1659,13300.0
2013-05-14 15:15:00,79.5,79.5,79.31,79.34,22400.0,72.1568,72.1568,71.9844,72.0116,22400.0
2013-05-14 15:20:00,79.35,79.35,79.27,79.31,21200.0,72.0207,72.0207,71.9481,71.9844,21200.0
2013-05-14 15:25:00,79.31,79.31,79.21,79.25,17400.0,71.9844,71.9844,71.8936,71.9299,17400.0
2013-05-14 15:30:00,79.26,79.34,79.25,79.34,25400.0,71.939,72.0116,71.9299,72.0116,25400.0
2013-05-14 15:35:00,79.36,79.58,79.36,79.53,33200.0,72.0298,72.2294,72.0298,72.1841,33200.0
2013-05-14 15:40:00,79.53,79.59,79.52,79.53,19500.0,72.1841,72.2385,72.175,72.1841,19500.0
2013-05-14 15:45:00,79.53,79.64,79.53,79.62,24700.0,72.1841,72.2839,72.1841,72.2657,24700.0
2013-05-14 15:50:00,79.62,79.62,79.53,79.55,39900.0,72.2657,72.2657,72.1841,72.2022,39900.0
2013-05-14 15:55:00,79.56,79.58,79.42,79.49,68800.0,72.2113,72.2294,72.0842,72.1478,68800.0
2013-05-15 09:30:00,79.12,79.44,78.79,79.0,43700.0,71.8119,72.1024,71.5124,71.703,43700.0
2013-05-15 09:35:00,79.0,79.58,79.0,79.52,21800.0,71.703,72.2294,71.703,72.175,21800.0
2013-05-15 09:40:00,79.48,79.52,79.36,79.4,12500.0,72.1387,72.175,72.0298,72.0661,12500.0
2013-05-15 09:45:00,79.43,79.43,79.14,79.19,9500.0,72.0933,72.0933,71.8301,71.8755,9500.0
2013-05-15 09:50:00,79.18,79.19,79.02,79.04,20300.0,71.8664,71.8755,71.7212,71.7393,20300.0
2013-05-15 09:55:00,79.03,79.08,79.0,79.03,67600.0,71.7302,71.7756,71.703,71.7302,67600.0
2013-05-15 10:00:00,79.04,79.14,79.0,79.07,25300.0,71.7393,71.8301,71.703,71.7666,25300.0
2013-05-15 10:05:00,79.05,79.1,79.0,79.01,14300.0,71.7484,71.7938,71.703,71.7121,14300.0
2013-05-15 10:10:00,79.0,79.03,78.89,78.92,22600.0,71.703,71.7302,71.6032,71.6304,22600.0
2013-05-15 10:15:00,78.95,78.96,78.9,78.93,11900.0,71.6576,71.6667,71.6123,71.6395,11900.0
2013-05-15 10:20:00,78.94,78.97,78.56,78.57,19600.0,71.6486,71.6758,71.3037,71.3127,19600.0
2013-05-15 10:25:00,78.56,78.88,78.54,78.81,46400.0,71.3037,71.5941,71.2855,71.5306,46400.0
2013-05-15 10:30:00,78.82,78.86,78.8,78.84,16100.0,71.5396,71.5759,71.5215,71.5578,16100.0
2013-05-15 10:35:00,78.83,78.85,78.76,78.78,11900.0,71.5487,71.5669,71.4852,71.5033,11900.0
2013-05-15 10:40:00,78.8,78.81,78.72,78.75,11700.0,71.5215,71.5306,71.4489,71.4761,11700.0
2013-05-15 10:45:00,78.75,78.84,78.61,78.84,20000.0,71.4761,71.5578,71.349,71.5578,20000.0
2013-05-15 10:50:00,78.84,78.94,78.82,78.94,13500.0,71.5578,71.6486,71.5396,71.6486,13500.0
2013-05-15 10:55:00,78.96,79.05,78.93,79.04,10400.0,71.6667,71.7484,71.6395,71.7393,10400.0
2013-05-15 11:00:00,79.0,79.1,78.98,79.05,11300.0,71.703,71.7938,71.6849,71.7484,11300.0
2013-05-15 11:05:00,79.04,79.09,79.02,79.07,32500.0,71.7393,71.7847,71.7212,71.7666,32500.0
2013-05-15 11:10:00,79.07,79.09,79.02,79.03,19900.0,71.7666,71.7847,71.7212,71.7302,19900.0
2013-05-15 11:15:00,79.02,79.03,78.92,78.97,12000.0,71.7212,71.7302,71.6304,71.6758,12000.0
2013-05-15 11:20:00,78.97,78.98,78.88,78.92,11300.0,71.6758,71.6849,71.5941,71.6304,11300.0
2013-05-15 11:25:00,78.92,78.98,78.9,78.98,8700.0,71.6304,71.6849,71.6123,71.6849,8700.0
2013-05-15 11:30:00,78.99,79.05,78.94,79.03,9200.0,71.6939,71.7484,71.6486,71.7302,9200.0
2013-05-15 11:35:00,79.02,79.05,78.99,79.04,4500.0,71.7212,71.7484,71.6939,71.7393,4500.0
2013-05-15 11:40:00,79.05,79.05,78.98,78.99,7800.0,71.7484,71.7484,71.6849,71.6939,7800.0
2013-05-15 11:45:00,78.99,79.03,78.99,79.01,5200.0,71.6939,71.7302,71.6939,71.7121,5200.0
2013-05-15 11:50:00,79.0,79.15,78.99,79.15,7000.0,71.703,71.8392,71.6939,71.8392,7000.0
2013-05-15 11:55:00,79.15,79.15,79.03,79.03,3500.0,71.8392,71.8392,71.7302,71.7302,3500.0
2013-05-15 12:00:00,79.03,79.18,78.99,79.16,17900.0,71.7302,71.8664,71.6939,71.8482,17900.0
2013-05-15 12:05:00,79.17,79.22,79.11,79.2,6000.0,71.8573,71.9027,71.8029,71.8845,6000.0
2013-05-15 12:10:00,79.19,79.21,79.15,79.21,5800.0,71.8755,71.8936,71.8392,71.8936,5800.0
2013-05-15 12:15:00,79.21,79.24,79.1,79.11,12500.0,71.8936,71.9208,71.7938,71.8029,12500.0
2013-05-15 12:20:00,79.12,79.14,79.1,79.12,6700.0,71.8119,71.8301,71.7938,71.8119,6700.0
2013-05-15 12:25:00,79.1,79.26,79.1,79.19,8100.0,71.7938,71.939,71.7938,71.8755,8100.0
2013-05-15 12:30:00,79.2,79.22,79.12,79.18,8500.0,71.8845,71.9027,71.8119,71.8664,8500.0
2013-05-15 12:35:00,79.16,79.31,79.15,79.31,11000.0,71.8482,71.9844,71.8392,71.9844,11000.0
2013-05-15 12:40:00,79.35,79.47,79.29,79.44,10900.0,72.0207,72.1296,71.9662,72.1024,10900.0
2013-05-15 12:45:00,79.43,79.43,79.33,79.36,22200.0,72.0933,72.0933,72.0025,72.0298,22200.0
2013-05-15 12:50:00,79.36,79.36,79.3,79.35,7400.0,72.0298,72.0298,71.9753,72.0207,7400.0
2013-05-15 12:55:00,79.35,79.36,79.29,79.33,9500.0,72.0207,72.0298,71.9662,72.0025,9500.0
2013-05-15 13:00:00,79.32,79.34,79.26,79.29,6900.0,71.9935,72.0116,71.939,71.9662,6900.0
2013-05-15 13:05:00,79.33,79.34,79.24,79.32,8000.0,72.0025,72.0116,71.9208,71.9935,8000.0
2013-05-15 13:10:00,79.33,79.47,79.29,79.37,16400.0,72.0025,72.1296,71.9662,72.0388,16400.0
2013-05-15 13:15:00,79.35,79.37,79.3,79.32,9500.0,72.0207,72.0388,71.9753,71.9935,9500.0
2013-05-15 13:20:00,79.31,79.34,79.27,79.27,5600.0,71.9844,72.0116,71.9481,71.9481,5600.0
2013-05-15 13:25:00,79.27,79.45,79.27,79.44,9900.0,71.9481,72.1115,71.9481,72.1024,9900.0
2013-05-15 13:30:00,79.43,79.46,79.28,79.3,18300.0,72.0933,72.1205,71.9572,71.9753,18300.0
2013-05-15 13:35:00,79.31,79.34,79.29,79.32,6200.0,71.9844,72.0116,71.9662,71.9935,6200.0
2013-05-15 13:40:00,79.3,79.44,79.29,79.39,24200.0,71.9753,72.1024,71.9662,72.057,24200.0
2013-05-15 13:45:00,79.4,79.46,79.3,79.3,44800.0,72.0661,72.1205,71.9753,71.9753,44800.0
2013-05-15 13:50:00,79.3,79.39,79.29,79.33,5300.0,71.9753,72.057,71.9662,72.0025,5300.0
2013-05-15 13:55:00,79.33,79.33,79.17,79.21,19000.0,72.0025,72.0025,71.8573,71.8936,19000.0
2013-05-15 14:00:00,79.23,79.26,79.21,79.24,3100.0,71.9118,71.939,71.8936,71.9208,3100.0
2013-05-15 14:05:00,79.23,79.27,79.22,79.27,6200.0,71.9118,71.9481,71.9027,71.9481,6200.0
2013-05-15 14:10:00,79.28,79.28,79.2,79.23,10100.0,71.9572,71.9572,71.8845,71.9118,10100.0
2013-05-15 14:15:00,79.2,79.22,79.08,79.1,13300.0,71.8845,71.9027,71.7756,71.7938,13300.0
2013-05-15 14:20:00,79.11,79.14,79.08,79.12,7700.0,71.8029,71.8301,71.7756,71.8119,7700.0
2013-05-15 14:25:00,79.12,79.13,79.05,79.05,9000.0,71.8119,71.821,71.7484,71.7484,9000.0
2013-05-15 14:30:00,79.06,79.13,79.06,79.1,8000.0,71.7575,71.821,71.7575,71.7938,8000.0
2013-05-15 14:35:00,79.08,79.18,79.08,79.15,16100.0,71.7756,71.8664,71.7756,71.8392,16100.0
2013-05-15 14:40:00,79.17,79.21,79.08,79.08,9400.0,71.8573,71.8936,71.7756,71.7756,9400.0
2013-05-15 14:45:00,79.0,79.09,78.99,79.09,6400.0,71.703,71.7847,71.6939,71.7847,6400.0
2013-05-15 14:50:00,79.08,79.09,79.01,79.04,13600.0,71.7756,71.7847,71.7121,71.7393,13600.0
2013-05-15 14:55:00,79.04,79.08,79.02,79.04,10700.0,71.7393,71.7756,71.7212,71.7393,10700.0
2013-05-15 15:00:00,79.04,79.07,78.99,79.07,9500.0,71.7393,71.7666,71.6939,71.7666,9500.0
2013-05-15 15:05:00,79.08,79.28,79.06,79.26,20700.0,71.7756,71.9572,71.7575,71.939,20700.0
2013-05-15 15:10:00,79.27,79.27,79.2,79.2,10500.0,71.9481,71.9481,71.8845,71.8845,10500.0
2013-05-15 15:15:00,79.22,79.24,79.09,79.1,9700.0,71.9027,71.9208,71.7847,71.7938,9700.0
2013-05-15 15:20:00,79.11,79.21,79.08,79.21,20200.0,71.8029,71.8936,71.7756,71.8936,20200.0
2013-05-15 15:25:00,79.19,79.28,79.17,79.25,8300.0,71.8755,71.9572,71.8573,71.9299,8300.0
2013-05-15 15:30:00,79.26,79.35,79.22,79.32,14200.0,71.939,72.0207,71.9027,71.9935,14200.0
2013-05-15 15:35:00,79.33,79.41,79.31,79.41,14400.0,72.0025,72.0751,71.9844,72.0751,14400.0
2013-05-15 15:40:00,79.41,79.89,79.4,79.41,123000.0,72.0751,72.5108,72.0661,72.0751,123000.0
2013-05-15 15:45:00,79.44,79.51,79.4,79.41,35900.0,72.1024,72.1659,72.0661,72.0751,35900.0
2013-05-15 15:50:00,79.41,79.47,79.37,79.43,32500.0,72.0751,72.1296,72.0388,72.0933,32500.0
2013-05-15 15:55:00,79.44,79.52,79.37,79.51,100200.0,72.1024,72.175,72.0388,72.1659,100200.0
2013-05-16 09:30:00,79.18,79.41,78.88,78.96,19800.0,71.8664,72.0751,71.5941,71.6667,19800.0
2013-05-16 09:35:00,78.89,79.16,78.85,79.08,25800.0,71.6032,71.8482,71.5669,71.7756,25800.0
2013-05-16 09:40:00,79.08,79.49,79.04,79.47,18100.0,71.7756,72.1478,71.7393,72.1296,18100.0
2013-05-16 09:45:00,79.48,79.5,79.2,79.21,31600.0,72.1387,72.1568,71.8845,71.8936,31600.0
2013-05-16 09:50:00,79.27,80.0,79.23,79.93,13700.0,71.9481,72.6106,71.9118,72.5471,13700.0
2013-05-16 09:55:00,79.93,79.93,79.62,79.65,10500.0,72.5471,72.5471,72.2657,72.293,10500.0
2013-05-16 10:00:00,79.65,79.68,79.45,79.64,115400.0,72.293,72.3202,72.1115,72.2839,115400.0
2013-05-16 10:05:00,79.68,79.8,79.63,79.75,20200.0,72.3202,72.4291,72.2748,72.3837,20200.0
2013-05-16 10:10:00,79.73,79.86,79.72,79.82,20400.0,72.3656,72.4836,72.3565,72.4473,20400.0
2013-05-16 10:15:00,79.86,79.9,79.75,79.89,4000.0,72.4836,72.5199,72.3837,72.5108,4000.0
2013-05-16 10:20:00,79.83,79.93,79.73,79.86,18300.0,72.4564,72.5471,72.3656,72.4836,18300.0
2013-05-16 10:25:00,79.86,79.92,79.73,79.73,21500.0,72.4836,72.538,72.3656,72.3656,21500.0
2013-05-16 10:30:00,79.74,79.87,79.73,79.76,13800.0,72.3747,72.4927,72.3656,72.3928,13800.0
2013-05-16 10:35:00,79.76,79.89,79.76,79.81,6300.0,72.3928,72.5108,72.3928,72.4382,6300.0
2013-05-16 10:40:00,79.78,79.82,79.74,79.81,6300.0,72.411,72.4473,72.3747,72.4382,6300.0
2013-05-16 10:45:00,79.83,79.88,79.77,79.88,10100.0,72.4564,72.5017,72.4019,72.5017,10100.0
2013-05-16 10:50:00,79.81,79.84,79.73,79.84,17000.0,72.4382,72.4654,72.3656,72.4654,17000.0
2013-05-16 10:55:00,79.84,79.84,79.74,79.74,4600.0,72.4654,72.4654,72.3747,72.3747,4600.0
2013-05-16 11:00:00,79.76,79.78,79.71,79.72,22000.0,72.3928,72.411,72.3474,72.3565,22000.0
2013-05-16 11:05:00,79.72,79.72,79.67,79.7,8200.0,72.3565,72.3565,72.3111,72.3384,8200.0
2013-05-16 11:10:00,79.67,79.84,79.66,79.82,12700.0,72.3111,72.4654,72.3021,72.4473,12700.0
2013-05-16 11:15:00,79.81,80.0,79.8,79.9,12000.0,72.4382,72.6106,72.4291,72.5199,12000.0
2013-05-16 11:20:00,79.9,79.91,79.81,79.86,15300.0,72.5199,72.529,72.4382,72.4836,15300.0
2013-05-16 11:25:00,79.87,79.91,79.85,79.85,12500.0,72.4927,72.529,72.4745,72.4745,12500.0
2013-05-16 11:30:00,79.85,79.86,79.8,79.84,11500.0,72.4745,72.4836,72.4291,72.4654,11500.0
2013-05-16 11:35:00,79.85,79.86,79.77,79.81,16000.0,72.4745,72.4836,72.4019,72.4382,16000.0
2013-05-16 11:40:00,79.83,79.83,79.71,79.71,8400.0,72.4564,72.4564,72.3474,72.3474,8400.0
2013-05-16 11:45:00,79.7,79.72,79.56,79.58,5300.0,72.3384,72.3565,72.2113,72.2294,5300.0
2013-05-16 11:50:00,79.6,79.61,79.53,79.56,6700.0,72.2476,72.2567,72.1841,72.2113,6700.0
2013-05-16 11:55:00,79.54,79.56,79.52,79.55,11800.0,72.1931,72.2113,72.175,72.2022,11800.0
2013-05-16 12:00:00,79.55,79.56,79.52,79.55,10600.0,72.2022,72.2113,72.175,72.2022,10600.0
2013-05-16 12:05:00,79.56,79.58,79.53,79.58,12000.0,72.2113,72.2294,72.1841,72.2294,12000.0
2013-05-16 12:10:00,79.57,79.58,79.52,79.53,14400.0,72.2204,72.2294,72.175,72.1841,14400.0
2013-05-16 12:15:00,79.53,79.64,79.53,79.64,16000.0,72.1841,72.2839,72.1841,72.2839,16000.0
2013-05-16 12:20:00,79.65,79.65,79.57,79.6,3100.0,72.293,72.293,72.2204,72.2476,3100.0
2013-05-16 12:25:00,79.61,79.61,79.55,79.55,7500.0,72.2567,72.2567,72.2022,72.2022,7500.0
2013-05-16 12:30:00,79.55,79.56,79.53,79.56,6300.0,72.2022,72.2113,72.1841,72.2113,6300.0
2013-05-16 12:35:00,79.55,79.56,79.52,79.55,6100.0,72.2022,72.2113,72.175,72.2022,6100.0
2013-05-16 12:40:00,79.55,79.56,79.51,79.55,4500.0,72.2022,72.2113,72.1659,72.2022,4500.0
2013-05-16 12:45:00,79.54,79.59,79.53,79.56,6800.0,72.1931,72.2385,72.1841,72.2113,6800.0
2013-05-16 12:50:00,79.56,79.59,79.52,79.55,7600.0,72.2113,72.2385,72.175,72.2022,7600.0
2013-05-16 12:55:00,79.55,79.64,79.55,79.59,5700.0,72.2022,72.2839,72.2022,72.2385,5700.0
2013-05-16 13:00:00,79.58,79.58,79.54,79.56,5500.0,72.2294,72.2294,72.1931,72.2113,5500.0
2013-05-16 13:05:00,79.55,79.6,79.53,79.59,13800.0,72.2022,72.2476,72.1841,72.2385,13800.0
2013-05-16 13:10:00,79.58,79.64,79.56,79.64,17500.0,72.2294,72.2839,72.2113,72.2839,17500.0
2013-05-16 13:15:00,79.63,79.72,79.63,79.66,9500.0,72.2748,72.3565,72.2748,72.3021,9500.0
2013-05-16 13:20:00,79.67,79.69,79.64,79.67,9700.0,72.3111,72.3293,72.2839,72.3111,9700.0
2013-05-16 13:25:00,79.66,79.67,79.53,79.57,10500.0,72.3021,72.3111,72.1841,72.2204,10500.0
2013-05-16 13:30:00,79.56,79.57,79.52,79.55,13100.0,72.2113,72.2204,72.175,72.2022,13100.0
2013-05-16 13:35:00,79.55,79.59,79.46,79.46,14100.0,72.2022,72.2385,72.1205,72.1205,14100.0
2013-05-16 13:40:00,79.45,79.45,79.27,79.29,22600.0,72.1115,72.1115,71.9481,71.9662,22600.0
2013-05-16 13:45:00,79.3,79.3,79.16,79.17,9600.0,71.9753,71.9753,71.8482,71.8573,9600.0
2013-05-16 13:50:00,79.17,79.17,79.08,79.08,9200.0,71.8573,71.8573,71.7756,71.7756,9200.0
2013-05-16 13:55:00,79.07,79.12,79.04,79.04,10600.0,71.7666,71.8119,71.7393,71.7393,10600.0
2013-05-16 14:00:00,79.02,79.1,79.0,79.1,12800.0,71.7212,71.7938,71.703,71.7938,12800.0
2013-05-16 14:05:00,79.1,79.18,79.08,79.13,14800.0,71.7938,71.8664,71.7756,71.821,14800.0
2013-05-16 14:10:00,79.13,79.14,79.1,79.1,11600.0,71.821,71.8301,71.7938,71.7938,11600.0
2013-05-16 14:15:00,79.11,79.13,79.1,79.12,10200.0,71.8029,71.821,71.7938,71.8119,10200.0
2013-05-16 14:20:00,79.1,79.16,79.1,79.15,10800.0,71.7938,71.8482,71.7938,71.8392,10800.0
2013-05-16 14:25:00,79.14,79.17,79.1,79.13,13800.0,71.8301,71.8573,71.7938,71.821,13800.0
2013-05-16 14:30:00,79.12,79.17,79.11,79.14,7200.0,71.8119,71.8573,71.8029,71.8301,7200.0
2013-05-16 14:35:00,79.14,79.16,79.12,79.14,6700.0,71.8301,71.8482,71.8119,71.8301,6700.0
2013-05-16 14:40:00,79.13,79.13,79.05,79.05,22600.0,71.821,71.821,71.7484,71.7484,22600.0
2013-05-16 14:45:00,79.05,79.07,79.01,79.06,4800.0,71.7484,71.7666,71.7121,71.7575,4800.0
2013-05-16 14:50:00,79.07,79.12,79.06,79.07,9000.0,71.7666,71.8119,71.7575,71.7666,9000.0
2013-05-16 14:55:00,79.08,79.11,79.03,79.05,7100.0,71.7756,71.8029,71.7302,71.7484,7100.0
2013-05-16 15:00:00,79.05,79.08,79.0,79.05,25100.0,71.7484,71.7756,71.703,71.7484,25100.0
2013-05-16 15:05:00,79.03,79.07,79.02,79.04,11800.0,71.7302,71.7666,71.7212,71.7393,11800.0
2013-05-16 15:10:00,79.03,79.04,78.98,79.0,11700.0,71.7302,71.7393,71.6849,71.703,11700.0
2013-05-16 15:15:00,79.0,79.03,78.97,79.02,21400.0,71.703,71.7302,71.6758,71.7212,21400.0
2013-05-16 15:20:00,79.03,79.07,79.01,79.05,26200.0,71.7302,71.7666,71.7121,71.7484,26200.0
2013-05-16 15:25:00,79.03,79.1,79.0,79.07,14700.0,71.7302,71.7938,71.703,71.7666,14700.0
2013-05-16 15:30:00,79.07,79.08,79.01,79.04,20100.0,71.7666,71.7756,71.7121,71.7393,20100.0
2013-05-16 15:35:00,79.04,79.1,79.0,79.08,35000.0,71.7393,71.7938,71.703,71.7756,35000.0
2013-05-16 15:40:00,79.08,79.28,79.07,79.28,31000.0,71.7756,71.9572,71.7666,71.9572,31000.0
2013-05-16 15:45:00,79.28,79.4,79.24,79.39,78500.0,71.9572,72.0661,71.9208,72.057,78500.0
2013-05-16 15:50:00,79.39,79.43,79.28,79.43,94500.0,72.057,72.0933,71.9572,72.0933,94500.0
2013-05-16 15:55:00,79.44,79.45,79.31,79.32,144100.0,72.1024,72.1115,71.9844,71.9935,144100.0
2013-05-17 09:30:00,79.37,79.64,79.05,79.26,87300.0,72.0388,72.2839,71.7484,71.939,87300.0
2013-05-17 09:35:00,79.29,79.57,79.29,79.5,23100.0,71.9662,72.2204,71.9662,72.1568,23100.0
2013-05-17 09:40:00,79.5,79.62,79.45,79.56,19400.0,72.1568,72.2657,72.1115,72.2113,19400.0
2013-05-17 09:45:00,79.59,79.68,79.56,79.63,13000.0,72.2385,72.3202,72.2113,72.2748,13000.0
2013-05-17 09:50:00,79.56,79.83,79.52,79.82,51200.0,72.2113,72.4564,72.175,72.4473,51200.0
2013-05-17 09:55:00,79.85,80.41,79.85,80.32,88600.0,72.4745,72.9828,72.4745,72.9011,88600.0
2013-05-17 10:00:00,80.31,80.37,80.16,80.35,28600.0,72.892,72.9465,72.7559,72.9283,28600.0
2013-05-17 10:05:00,80.35,80.53,80.35,80.53,35000.0,72.9283,73.0917,72.9283,73.0917,35000.0
2013-05-17 10:10:00,80.47,80.5,80.23,80.29,17600.0,73.0372,73.0645,72.8194,72.8739,17600.0
2013-05-17 10:15:00,80.25,80.31,80.21,80.24,9800.0,72.8376,72.892,72.8013,72.8285,9800.0
2013-05-17 10:20:00,80.28,80.43,80.26,80.37,11900.0,72.8648,73.0009,72.8466,72.9465,11900.0
2013-05-17 10:25:00,80.34,80.47,80.27,80.42,24600.0,72.9192,73.0372,72.8557,72.9919,24600.0
2013-05-17 10:30:00,80.44,80.48,80.37,80.37,23000.0,73.01,73.0463,72.9465,72.9465,23000.0
2013-05-17 10:35:00,80.39,80.45,80.35,80.37,13000.0,72.9646,73.0191,72.9283,72.9465,13000.0
2013-05-17 10:40:00,80.41,80.44,80.16,80.16,34700.0,72.9828,73.01,72.7559,72.7559,34700.0
2013-05-17 10:45:00,80.16,80.21,79.96,79.96,14000.0,72.7559,72.8013,72.5743,72.5743,14000.0
2013-05-17 10:50:00,79.95,79.99,79.89,79.98,7700.0,72.5653,72.6016,72.5108,72.5925,7700.0
2013-05-17 10:55:00,79.98,80.03,79.95,79.96,12300.0,72.5925,72.6379,72.5653,72.5743,12300.0
2013-05-17 11:00:00,79.96,80.06,79.94,80.06,18700.0,72.5743,72.6651,72.5562,72.6651,18700.0
2013-05-17 11:05:00,80.02,80.05,80.0,80.03,9700.0,72.6288,72.656,72.6106,72.6379,9700.0
2013-05-17 11:10:00,80.0,80.06,79.99,80.06,15100.0,72.6106,72.6651,72.6016,72.6651,15100.0
2013-05-17 11:15:00,80.08,80.27,80.08,80.25,15600.0,72.6833,72.8557,72.6833,72.8376,15600.0
2013-05-17 11:20:00,80.25,80.33,80.24,80.33,10700.0,72.8376,72.9102,72.8285,72.9102,10700.0
2013-05-17 11:25:00,80.33,80.43,80.32,80.4,22100.0,72.9102,73.0009,72.9011,72.9737,22100.0
2013-05-17 11:30:00,80.4,80.46,80.38,80.46,12900.0,72.9737,73.0282,72.9556,73.0282,12900.0
2013-05-17 11:35:00,80.46,80.58,80.43,80.58,19200.0,73.0282,73.1371,73.0009,73.1371,19200.0
2013-05-17 11:40:00,80.56,80.82,80.56,80.58,42800.0,73.1189,73.3549,73.1189,73.1371,42800.0
2013-05-17 11:45:00,80.57,80.71,80.57,80.66,17200.0,73.128,73.2551,73.128,73.2097,17200.0
2013-05-17 11:50:00,80.65,80.73,80.59,80.67,17000.0,73.2006,73.2732,73.1462,73.2188,17000.0
2013-05-17 11:55:00,80.67,80.8,80.67,80.8,6700.0,73.2188,73.3368,73.2188,73.3368,6700.0
2013-05-17 12:00:00,80.8,80.84,80.63,80.65,12700.0,73.3368,73.3731,73.1825,73.2006,12700.0
2013-05-17 12:05:00,80.65,80.77,80.64,80.77,10800.0,73.2006,73.3095,73.1915,73.3095,10800.0
2013-05-17 12:10:00,80.77,80.89,80.73,80.88,7300.0,73.3095,73.4184,73.2732,73.4094,7300.0
2013-05-17 12:15:00,80.87,80.96,80.8,80.95,19100.0,73.4003,73.482,73.3368,73.4729,19100.0
2013-05-17 12:20:00,80.95,80.98,80.88,80.96,13900.0,73.4729,73.5001,73.4094,73.482,13900.0
2013-05-17 12:25:00,80.96,81.39,80.95,81.17,55600.0,73.482,73.8723,73.4729,73.6726,55600.0
2013-05-17 12:30:00,81.19,81.32,81.14,81.31,18000.0,73.6907,73.8087,73.6454,73.7996,18000.0
2013-05-17 12:35:00,81.33,81.35,81.02,81.18,39200.0,73.8178,73.836,73.5364,73.6817,39200.0
2013-05-17 12:40:00,81.19,81.23,80.88,80.88,35300.0,73.6907,73.727,73.4094,73.4094,35300.0
2013-05-17 12:45:00,80.88,80.96,80.88,80.95,3600.0,73.4094,73.482,73.4094,73.4729,3600.0
2013-05-17 12:50:00,80.96,80.99,80.83,80.94,15100.0,73.482,73.5092,73.364,73.4638,15100.0
2013-05-17 12:55:00,80.95,80.96,80.89,80.94,7500.0,73.4729,73.482,73.4184,73.4638,7500.0
2013-05-17 13:00:00,80.95,80.98,80.81,80.81,6300.0,73.4729,73.5001,73.3458,73.3458,6300.0
2013-05-17 13:05:00,80.81,80.94,80.75,80.93,15000.0,73.3458,73.4638,73.2914,73.4547,15000.0
2013-05-17 13:10:00,80.95,80.95,80.82,80.83,14800.0,73.4729,73.4729,73.3549,73.364,14800.0
2013-05-17 13:15:00,80.83,80.83,80.78,80.78,7400.0,73.364,73.364,73.3186,73.3186,7400.0
2013-05-17 13:20:00,80.78,80.79,80.74,80.79,5800.0,73.3186,73.3277,73.2823,73.3277,5800.0
2013-05-17 13:25:00,80.82,80.83,80.75,80.76,9100.0,73.3549,73.364,73.2914,73.3005,9100.0
2013-05-17 13:30:00,80.76,80.76,80.46,80.46,25400.0,73.3005,73.3005,73.0282,73.0282,25400.0
2013-05-17 13:35:00,80.46,80.46,80.23,80.23,27400.0,73.0282,73.0282,72.8194,72.8194,27400.0
2013-05-17 13:40:00,80.23,80.27,80.06,80.13,24900.0,72.8194,72.8557,72.6651,72.7286,24900.0
2013-05-17 13:45:00,80.15,80.17,80.0,80.07,19300.0,72.7468,72.7649,72.6106,72.6742,19300.0
2013-05-17 13:50:00,80.06,80.2,80.02,80.18,8100.0,72.6651,72.7922,72.6288,72.774,8100.0
2013-05-17 13:55:00,80.18,80.29,80.17,80.28,7500.0,72.774,72.8739,72.7649,72.8648,7500.0
2013-05-17 14:00:00,80.3,80.33,80.17,80.23,50200.0,72.8829,72.9102,72.7649,72.8194,50200.0
2013-05-17 14:05:00,80.24,80.39,80.24,80.39,4900.0,72.8285,72.9646,72.8285,72.9646,4900.0
2013-05-17 14:10:00,80.41,80.48,80.39,80.46,10100.0,72.9828,73.0463,72.9646,73.0282,10100.0
2013-05-17 14:15:00,80.46,80.47,80.42,80.44,7200.0,73.0282,73.0372,72.9919,73.01,7200.0
2013-05-17 14:20:00,80.44,80.44,80.2,80.2,8600.0,73.01,73.01,72.7922,72.7922,8600.0
2013-05-17 14:25:00,80.21,80.27,80.21,80.24,5600.0,72.8013,72.8557,72.8013,72.8285,5600.0
2013-05-17 14:30:00,80.26,80.27,80.1,80.19,16300.0,72.8466,72.8557,72.7014,72.7831,16300.0
2013-05-17 14:35:00,80.19,80.32,80.19,80.3,6800.0,72.7831,72.9011,72.7831,72.8829,6800.0
2013-05-17 14:40:00,80.3,80.32,80.21,80.24,4800.0,72.8829,72.9011,72.8013,72.8285,4800.0
2013-05-17 14:45:00,80.25,80.4,80.24,80.38,7000.0,72.8376,72.9737,72.8285,72.9556,7000.0
2013-05-17 14:50:00,80.37,80.48,80.35,80.45,9900.0,72.9465,73.0463,72.9283,73.0191,9900.0
2013-05-17 14:55:00,80.46,80.53,80.45,80.53,6800.0,73.0282,73.0917,73.0191,73.0917,6800.0
2013-05-17 15:00:00,80.51,80.59,80.44,80.58,10800.0,73.0735,73.1462,73.01,73.1371,10800.0
2013-05-17 15:05:00,80.57,80.6,80.56,80.59,9400.0,73.128,73.1552,73.1189,73.1462,9400.0
2013-05-17 15:10:00,80.58,80.62,80.53,80.6,12800.0,73.1371,73.1734,73.0917,73.1552,12800.0
2013-05-17 15:15:00,80.58,80.59,80.52,80.58,8800.0,73.1371,73.1462,73.0826,73.1371,8800.0
2013-05-17 15:20:00,80.57,80.69,80.54,80.63,16700.0,73.128,73.2369,73.1008,73.1825,16700.0
2013-05-17 15:25:00,80.66,80.66,80.54,80.55,8600.0,73.2097,73.2097,73.1008,73.1098,8600.0
2013-05-17 15:30:00,80.54,80.59,80.51,80.53,19800.0,73.1008,73.1462,73.0735,73.0917,19800.0
2013-05-17 15:35:00,80.53,80.59,80.5,80.54,21000.0,73.0917,73.1462,73.0645,73.1008,21000.0
2013-05-17 15:40:00,80.54,80.57,80.51,80.53,17300.0,73.1008,73.128,73.0735,73.0917,17300.0
2013-05-17 15:45:00,80.51,80.58,80.49,80.56,33300.0,73.0735,73.1371,73.0554,73.1189,33300.0
2013-05-17 15:50:00,80.56,80.58,80.48,80.51,34500.0,73.1189,73.1371,73.0463,73.0735,34500.0
2013-05-17 15:55:00,80.51,80.52,80.4,80.46,73600.0,73.0735,73.0826,72.9737,73.0282,73600.0
2013-05-20 09:30:00,80.34,80.34,80.02,80.14,13300.0,72.9192,72.9192,72.6288,72.7377,13300.0
2013-05-20 09:35:00,80.13,80.21,79.88,80.02,7500.0,72.7286,72.8013,72.5017,72.6288,7500.0
2013-05-20 09:40:00,80.05,80.13,79.87,79.88,15900.0,72.656,72.7286,72.4927,72.5017,15900.0
2013-05-20 09:45:00,79.87,80.2,79.87,80.09,12000.0,72.4927,72.7922,72.4927,72.6923,12000.0
2013-05-20 09:50:00,80.06,80.15,79.91,80.15,9100.0,72.6651,72.7468,72.529,72.7468,9100.0
2013-05-20 09:55:00,80.12,80.14,80.04,80.11,6500.0,72.7196,72.7377,72.647,72.7105,6500.0
2013-05-20 10:00:00,80.09,80.15,79.98,80.08,6200.0,72.6923,72.7468,72.5925,72.6833,6200.0
2013-05-20 10:05:00,80.04,80.15,80.02,80.15,30900.0,72.647,72.7468,72.6288,72.7468,30900.0
2013-05-20 10:10:00,80.15,80.15,80.0,80.09,10100.0,72.7468,72.7468,72.6106,72.6923,10100.0
2013-05-20 10:15:00,80.07,80.08,80.0,80.06,4100.0,72.6742,72.6833,72.6106,72.6651,4100.0
2013-05-20 10:20:00,80.06,80.06,80.02,80.03,5400.0,72.6651,72.6651,72.6288,72.6379,5400.0
2013-05-20 10:25:00,80.05,80.07,80.03,80.05,3600.0,72.656,72.6742,72.6379,72.656,3600.0
2013-05-20 10:30:00,80.03,80.03,79.96,80.01,6800.0,72.6379,72.6379,72.5743,72.6197,6800.0
2013-05-20 10:35:00,80.01,80.09,80.0,80.06,20900.0,72.6197,72.6923,72.6106,72.6651,20900.0
2013-05-20 10:40:00,80.04,80.04,79.95,80.0,6400.0,72.647,72.647,72.5653,72.6106,6400.0
2013-05-20 10:45:00,79.97,79.98,79.91,79.94,16000.0,72.5834,72.5925,72.529,72.5562,16000.0
2013-05-20 10:50:00,79.94,79.98,79.82,79.82,16100.0,72.5562,72.5925,72.4473,72.4473,16100.0
2013-05-20 10:55:00,79.82,79.82,79.65,79.77,28300.0,72.4473,72.4473,72.293,72.4019,28300.0
2013-05-20 11:00:00,79.76,79.84,79.69,79.69,16500.0,72.3928,72.4654,72.3293,72.3293,16500.0
2013-05-20 11:05:00,79.69,79.7,79.51,79.51,10700.0,72.3293,72.3384,72.1659,72.1659,10700.0
2013-05-20 11:10:00,79.52,79.56,79.48,79.53,16800.0,72.175,72.2113,72.1387,72.1841,16800.0
2013-05-20 11:15:00,79.54,79.67,79.54,79.64,11200.0,72.1931,72.3111,72.1931,72.2839,11200.0
2013-05-20 11:20:00,79.64,79.66,79.55,79.63,22300.0,72.2839,72.3021,72.2022,72.2748,22300.0
2013-05-20 11:25:00,79.65,79.67,79.63,79.63,6600.0,72.293,72.3111,72.2748,72.2748,6600.0
2013-05-20 11:30:00,79.64,79.66,79.63,79.66,5000.0,72.2839,72.3021,72.2748,72.3021,5000.0
2013-05-20 11:35:00,79.66,79.82,79.65,79.8,5600.0,72.3021,72.4473,72.293,72.4291,5600.0
2013-05-20 11:40:00,79.8,79.8,79.77,79.8,3700.0,72.4291,72.4291,72.4019,72.4291,3700.0
2013-05-20 11:45:00,79.8,79.83,79.76,79.82,3300.0,72.4291,72.4564,72.3928,72.4473,3300.0
2013-05-20 11:50:00,79.81,79.85,79.77,79.79,5700.0,72.4382,72.4745,72.4019,72.42,5700.0
2013-05-20 11:55:00,79.8,79.82,79.73,79.78,18700.0,72.4291,72.4473,72.3656,72.411,18700.0
2013-05-20 12:00:00,79.79,79.85,79.74,79.85,11100.0,72.42,72.4745,72.3747,72.4745,11100.0
2013-05-20 12:05:00,79.84,79.89,79.83,79.83,2700.0,72.4654,72.5108,72.4564,72.4564,2700.0
2013-05-20 12:10:00,79.81,79.87,79.81,79.86,4000.0,72.4382,72.4927,72.4382,72.4836,4000.0
2013-05-20 12:15:00,79.84,79.84,79.75,79.79,5500.0,72.4654,72.4654,72.3837,72.42,5500.0
2013-05-20 12:20:00,79.78,79.79,79.76,79.76,2600.0,72.411,72.42,72.3928,72.3928,2600.0
2013-05-20 12:25:00,79.76,79.82,79.74,79.82,4800.0,72.3928,72.4473,72.3747,72.4473,4800.0
2013-05-20 12:30:00,79.8,79.82,79.74,79.76,5500.0,72.4291,72.4473,72.3747,72.3928,5500.0
2013-05-20 12:35:00,79.72,79.81,79.72,79.78,2500.0,72.3565,72.4382,72.3565,72.411,2500.0
2013-05-20 12:40:00,79.79,79.82,79.79,79.8,3000.0,72.42,72.4473,72.42,72.4291,3000.0
2013-05-20 12:45:00,79.78,79.78,79.74,79.75,4000.0,72.411,72.411,72.3747,72.3837,4000.0
2013-05-20 12:50:00,79.75,79.85,79.75,79.81,5300.0,72.3837,72.4745,72.3837,72.4382,5300.0
2013-05-20 12:55:00,79.82,79.82,79.74,79.81,7100.0,72.4473,72.4473,72.3747,72.4382,7100.0
2013-05-20 13:00:00,79.78,79.85,79.74,79.85,8600.0,72.411,72.4745,72.3747,72.4745,8600.0
2013-05-20 13:05:00,79.85,79.96,79.84,79.93,9000.0,72.4745,72.5743,72.4654,72.5471,9000.0
2013-05-20 13:10:00,79.92,79.92,79.86,79.9,3200.0,72.538,72.538,72.4836,72.5199,3200.0
2013-05-20 13:15:00,79.9,79.93,79.74,79.78,17000.0,72.5199,72.5471,72.3747,72.411,17000.0
2013-05-20 13:20:00,79.77,79.82,79.74,79.81,3500.0,72.4019,72.4473,72.3747,72.4382,3500.0
2013-05-20 13:25:00,79.81,79.82,79.77,79.8,2400.0,72.4382,72.4473,72.4019,72.4291,2400.0
2013-05-20 13:30:00,79.8,79.81,79.71,79.77,3800.0,72.4291,72.4382,72.3474,72.4019,3800.0
2013-05-20 13:35:00,79.75,79.77,79.74,79.75,4000.0,72.3837,72.4019,72.3747,72.3837,4000.0
2013-05-20 13:40:00,79.74,79.74,79.67,79.69,5300.0,72.3747,72.3747,72.3111,72.3293,5300.0
2013-05-20 13:45:00,79.69,79.8,79.65,79.76,7200.0,72.3293,72.4291,72.293,72.3928,7200.0
2013-05-20 13:50:00,79.74,79.82,79.7,79.81,5300.0,72.3747,72.4473,72.3384,72.4382,5300.0
2013-05-20 13:55:00,79.8,79.8,79.69,79.69,5300.0,72.4291,72.4291,72.3293,72.3293,5300.0
2013-05-20 14:00:00,79.7,79.71,79.57,79.58,10000.0,72.3384,72.3474,72.2204,72.2294,10000.0
2013-05-20 14:05:00,79.58,79.67,79.58,79.66,5800.0,72.2294,72.3111,72.2294,72.3021,5800.0
2013-05-20 14:10:00,79.64,79.69,79.64,79.66,6200.0,72.2839,72.3293,72.2839,72.3021,6200.0
2013-05-20 14:15:00,79.65,79.67,79.62,79.62,4200.0,72.293,72.3111,72.2657,72.2657,4200.0
2013-05-20 14:20:00,79.62,79.7,79.57,79.69,7000.0,72.2657,72.3384,72.2204,72.3293,7000.0
2013-05-20 14:25:00,79.67,79.78,79.64,79.77,10300.0,72.3111,72.411,72.2839,72.4019,10300.0
2013-05-20 14:30:00,79.77,79.78,79.74,79.77,3200.0,72.4019,72.411,72.3747,72.4019,3200.0
2013-05-20 14:35:00,79.76,79.76,79.64,79.64,10900.0,72.3928,72.3928,72.2839,72.2839,10900.0
2013-05-20 14:40:00,79.63,79.63,79.56,79.6,8400.0,72.2748,72.2748,72.2113,72.2476,8400.0
2013-05-20 14:45:00,79.58,79.58,79.5,79.53,11700.0,72.2294,72.2294,72.1568,72.1841,11700.0
2013-05-20 14:50:00,79.52,79.56,79.51,79.53,8700.0,72.175,72.2113,72.1659,72.1841,8700.0
2013-05-20 14:55:00,79.54,79.54,79.46,79.49,8600.0,72.1931,72.1931,72.1205,72.1478,8600.0
2013-05-20 15:00:00,79.5,79.57,79.5,79.57,7500.0,72.1568,72.2204,72.1568,72.2204,7500.0
2013-05-20 15:05:00,79.56,79.56,79.5,79.53,10000.0,72.2113,72.2113,72.1568,72.1841,10000.0
2013-05-20 15:10:00,79.53,79.53,79.5,79.5,11400.0,72.1841,72.1841,72.1568,72.1568,11400.0
2013-05-20 15:15:00,79.51,79.56,79.5,79.54,11300.0,72.1659,72.2113,72.1568,72.1931,11300.0
2013-05-20 15:20:00,79.53,79.56,79.49,79.53,15400.0,72.1841,72.2113,72.1478,72.1841,15400.0
2013-05-20 15:25:00,79.53,79.56,79.5,79.55,14600.0,72.1841,72.2113,72.1568,72.2022,14600.0
2013-05-20 15:30:00,79.54,79.61,79.52,79.54,17100.0,72.1931,72.2567,72.175,72.1931,17100.0
2013-05-20 15:35:00,79.54,79.63,79.52,79.56,18600.0,72.1931,72.2748,72.175,72.2113,18600.0
2013-05-20 15:40:00,79.56,79.62,79.56,79.56,14200.0,72.2113,72.2657,72.2113,72.2113,14200.0
2013-05-20 15:45:00,79.57,79.61,79.49,79.59,31900.0,72.2204,72.2567,72.1478,72.2385,31900.0
2013-05-20 15:50:00,79.6,79.6,79.52,79.55,37400.0,72.2476,72.2476,72.175,72.2022,37400.0
2013-05-20 15:55:00,79.56,79.62,79.54,79.61,66700.0,72.2113,72.2657,72.1931,72.2567,66700.0
2013-05-21 09:30:00,79.52,79.83,79.52,79.73,22800.0,72.175,72.4564,72.175,72.3656,22800.0
2013-05-21 09:35:00,79.72,79.73,79.33,79.44,22500.0,72.3565,72.3656,72.0025,72.1024,22500.0
2013-05-21 09:40:00,79.54,79.61,79.29,79.29,19600.0,72.1931,72.2567,71.9662,71.9662,19600.0
2013-05-21 09:45:00,79.34,79.39,79.11,79.14,16800.0,72.0116,72.057,71.8029,71.8301,16800.0
2013-05-21 09:50:00,79.1,79.25,79.02,79.03,42300.0,71.7938,71.9299,71.7212,71.7302,42300.0
2013-05-21 09:55:00,79.03,79.17,78.83,79.13,56600.0,71.7302,71.8573,71.5487,71.821,56600.0
2013-05-21 10:00:00,79.15,79.66,79.15,79.66,17500.0,71.8392,72.3021,71.8392,72.3021,17500.0
2013-05-21 10:05:00,79.68,80.04,79.68,80.04,36400.0,72.3202,72.647,72.3202,72.647,36400.0
2013-05-21 10:10:00,80.02,80.03,79.6,79.65,7900.0,72.6288,72.6379,72.2476,72.293,7900.0
2013-05-21 10:15:00,79.64,79.83,79.57,79.71,17000.0,72.2839,72.4564,72.2204,72.3474,17000.0
2013-05-21 10:20:00,79.76,79.8,79.58,79.58,9700.0,72.3928,72.4291,72.2294,72.2294,9700.0
2013-05-21 10:25:00,79.57,79.68,79.52,79.68,3100.0,72.2204,72.3202,72.175,72.3202,3100.0
2013-05-21 10:30:00,79.76,79.76,79.58,79.63,6900.0,72.3928,72.3928,72.2294,72.2748,6900.0
2013-05-21 10:35:00,79.62,79.71,79.51,79.71,5400.0,72.2657,72.3474,72.1659,72.3474,5400.0
2013-05-21 10:40:00,79.72,79.78,79.66,79.77,7300.0,72.3565,72.411,72.3021,72.4019,7300.0
2013-05-21 10:45:00,79.68,79.84,79.67,79.84,3300.0,72.3202,72.4654,72.3111,72.4654,3300.0
2013-05-21 10:50:00,79.86,79.88,79.73,79.73,4100.0,72.4836,72.5017,72.3656,72.3656,4100.0
2013-05-21 10:55:00,79.68,79.85,79.68,79.81,2800.0,72.3202,72.4745,72.3202,72.4382,2800.0
2013-05-21 11:00:00,79.81,79.84,79.76,79.78,4200.0,72.4382,72.4654,72.3928,72.411,4200.0
2013-05-21 11:05:00,79.81,79.87,79.75,79.76,8800.0,72.4382,72.4927,72.3837,72.3928,8800.0
2013-05-21 11:10:00,79.73,79.8,79.71,79.79,9200.0,72.3656,72.4291,72.3474,72.42,9200.0
2013-05-21 11:15:00,79.78,79.85,79.64,79.72,10600.0,72.411,72.4745,72.2839,72.3565,10600.0
2013-05-21 11:20:00,79.71,79.72,79.69,79.7,4400.0,72.3474,72.3565,72.3293,72.3384,4400.0
2013-05-21 11:25:00,79.72,79.82,79.72,79.76,14100.0,72.3565,72.4473,72.3565,72.3928,14100.0
2013-05-21 11:30:00,79.75,79.97,79.75,79.97,16400.0,72.3837,72.5834,72.3837,72.5834,16400.0
2013-05-21 11:35:00,79.97,80.05,79.94,80.02,8000.0,72.5834,72.656,72.5562,72.6288,8000.0
2013-05-21 11:40:00,80.01,80.05,79.98,79.98,8800.0,72.6197,72.656,72.5925,72.5925,8800.0
2013-05-21 11:45:00,79.99,80.02,79.94,79.96,4200.0,72.6016,72.6288,72.5562,72.5743,4200.0
2013-05-21 11:50:00,80.0,80.02,79.83,79.83,11200.0,72.6106,72.6288,72.4564,72.4564,11200.0
2013-05-21 11:55:00,79.83,79.84,79.78,79.79,1600.0,72.4564,72.4654,72.411,72.42,1600.0
2013-05-21 12:00:00,79.79,79.85,79.79,79.85,3200.0,72.42,72.4745,72.42,72.4745,3200.0
2013-05-21 12:05:00,79.85,79.88,79.83,79.83,5100.0,72.4745,72.5017,72.4564,72.4564,5100.0
2013-05-21 12:10:00,79.81,79.85,79.8,79.8,4300.0,72.4382,72.4745,72.4291,72.4291,4300.0
2013-05-21 12:15:00,79.8,79.86,79.75,79.75,7300.0,72.4291,72.4836,72.3837,72.3837,7300.0
2013-05-21 12:20:00,79.76,79.81,79.75,79.8,1900.0,72.3928,72.4382,72.3837,72.4291,1900.0
2013-05-21 12:25:00,79.84,79.86,79.72,79.73,16000.0,72.4654,72.4836,72.3565,72.3656,16000.0
2013-05-21 12:30:00,79.73,79.74,79.61,79.62,10900.0,72.3656,72.3747,72.2567,72.2657,10900.0
2013-05-21 12:35:00,79.62,79.63,79.59,79.61,3000.0,72.2657,72.2748,72.2385,72.2567,3000.0
2013-05-21 12:40:00,79.62,79.69,79.6,79.68,3200.0,72.2657,72.3293,72.2476,72.3202,3200.0
2013-05-21 12:45:00,79.68,79.68,79.58,79.64,4900.0,72.3202,72.3202,72.2294,72.2839,4900.0
2013-05-21 12:50:00,79.59,79.59,79.47,79.57,10900.0,72.2385,72.2385,72.1296,72.2204,10900.0
2013-05-21 12:55:00,79.55,79.57,79.52,79.54,9500.0,72.2022,72.2204,72.175,72.1931,9500.0
2013-05-21 13:00:00,79.55,79.62,79.53,79.61,9000.0,72.2022,72.2657,72.1841,72.2567,9000.0
2013-05-21 13:05:00,79.58,79.86,79.58,79.79,11900.0,72.2294,72.4836,72.2294,72.42,11900.0
2013-05-21 13:10:00,79.79,79.83,79.72,79.81,12200.0,72.42,72.4564,72.3565,72.4382,12200.0
2013-05-21 13:15:00,79.81,79.86,79.78,79.86,5300.0,72.4382,72.4836,72.411,72.4836,5300.0
2013-05-21 13:20:00,79.86,79.87,79.74,79.74,9100.0,72.4836,72.4927,72.3747,72.3747,9100.0
2013-05-21 13:25:00,79.73,79.82,79.72,79.78,26200.0,72.3656,72.4473,72.3565,72.411,26200.0
2013-05-21 13:30:00,79.78,79.85,79.76,79.81,14500.0,72.411,72.4745,72.3928,72.4382,14500.0
2013-05-21 13:35:00,79.83,79.85,79.72,79.74,25500.0,72.4564,72.4745,72.3565,72.3747,25500.0
2013-05-21 13:40:00,79.74,79.79,79.74,79.75,2800.0,72.3747,72.42,72.3747,72.3837,2800.0
2013-05-21 13:45:00,79.75,79.77,79.74,79.76,3100.0,72.3837,72.4019,72.3747,72.3928,3100.0
2013-05-21 13:50:00,79.77,79.81,79.7,79.7,3600.0,72.4019,72.4382,72.3384,72.3384,3600.0
2013-05-21 13:55:00,79.69,79.8,79.69,79.8,3200.0,72.3293,72.4291,72.3293,72.4291,3200.0
2013-05-21 14:00:00,79.8,79.82,79.79,79.8,3900.0,72.4291,72.4473,72.42,72.4291,3900.0
2013-05-21 14:05:00,79.81,79.83,79.81,79.82,3200.0,72.4382,72.4564,72.4382,72.4473,3200.0
2013-05-21 14:10:00,79.83,79.85,79.81,79.84,7500.0,72.4564,72.4745,72.4382,72.4654,7500.0
2013-05-21 14:15:00,79.84,79.9,79.81,79.82,16000.0,72.4654,72.5199,72.4382,72.4473,16000.0
2013-05-21 14:20:00,79.83,79.84,79.79,79.8,3700.0,72.4564,72.4654,72.42,72.4291,3700.0
2013-05-21 14:25:00,79.82,79.83,79.79,79.79,4800.0,72.4473,72.4564,72.42,72.42,4800.0
2013-05-21 14:30:00,79.74,79.74,79.7,79.74,2900.0,72.3747,72.3747,72.3384,72.3747,2900.0
2013-05-21 14:35:00,79.75,79.8,79.72,79.72,9200.0,72.3837,72.4291,72.3565,72.3565,9200.0
2013-05-21 14:40:00,79.74,79.74,79.67,79.69,9800.0,72.3747,72.3747,72.3111,72.3293,9800.0
2013-05-21 14:45:00,79.69,79.69,79.53,79.6,7800.0,72.3293,72.3293,72.1841,72.2476,7800.0
2013-05-21 14:50:00,79.61,79.65,79.61,79.63,5000.0,72.2567,72.293,72.2567,72.2748,5000.0
2013-05-21 14:55:00,79.64,79.67,79.63,79.66,4400.0,72.2839,72.3111,72.2748,72.3021,4400.0
2013-05-21 15:00:00,79.65,79.67,79.64,79.65,5300.0,72.293,72.3111,72.2839,72.293,5300.0
2013-05-21 15:05:00,79.64,79.65,79.59,79.61,6100.0,72.2839,72.293,72.2385,72.2567,6100.0
2013-05-21 15:10:00,79.63,79.67,79.59,79.66,13200.0,72.2748,72.3111,72.2385,72.3021,13200.0
2013-05-21 15:15:00,79.68,79.71,79.67,79.7,10700.0,72.3202,72.3474,72.3111,72.3384,10700.0
2013-05-21 15:20:00,79.7,79.71,79.65,79.67,8500.0,72.3384,72.3474,72.293,72.3111,8500.0
2013-05-21 15:25:00,79.67,79.69,79.57,79.59,11000.0,72.3111,72.3293,72.2204,72.2385,11000.0
2013-05-21 15:30:00,79.6,79.7,79.6,79.69,11100.0,72.2476,72.3384,72.2476,72.3293,11100.0
2013-05-21 15:35:00,79.71,79.71,79.6,79.6,11400.0,72.3474,72.3474,72.2476,72.2476,11400.0
2013-05-21 15:40:00,79.62,79.64,79.47,79.47,19200.0,72.2657,72.2839,72.1296,72.1296,19200.0
2013-05-21 15:45:00,79.46,79.58,79.42,79.58,15100.0,72.1205,72.2294,72.0842,72.2294,15100.0
2013-05-21 15:50:00,79.57,79.6,79.48,79.51,19400.0,72.2204,72.2476,72.1387,72.1659,19400.0
2013-05-21 15:55:00,79.51,79.59,79.48,79.52,37500.0,72.1659,72.2385,72.1387,72.175,37500.0
2013-05-22 09:30:00,79.4,79.65,79.21,79.58,26000.0,72.0661,72.293,71.8936,72.2294,26000.0
2013-05-22 09:35:00,79.6,79.78,79.45,79.52,19200.0,72.2476,72.411,72.1115,72.175,19200.0
2013-05-22 09:40:00,79.52,79.94,79.51,79.94,7300.0,72.175,72.5562,72.1659,72.5562,7300.0
2013-05-22 09:45:00,79.98,80.0,79.58,79.82,28100.0,72.5925,72.6106,72.2294,72.4473,28100.0
2013-05-22 09:50:00,79.83,79.91,79.72,79.9,12500.0,72.4564,72.529,72.3565,72.5199,12500.0
2013-05-22 09:55:00,79.9,79.94,79.82,79.92,21400.0,72.5199,72.5562,72.4473,72.538,21400.0
2013-05-22 10:00:00,79.92,80.33,79.92,80.32,17800.0,72.538,72.9102,72.538,72.9011,17800.0
2013-05-22 10:05:00,80.34,80.37,80.14,80.19,5900.0,72.9192,72.9465,72.7377,72.7831,5900.0
2013-05-22 10:10:00,80.15,80.47,80.15,80.44,7600.0,72.7468,73.0372,72.7468,73.01,7600.0
2013-05-22 10:15:00,80.4,80.45,80.23,80.25,12500.0,72.9737,73.0191,72.8194,72.8376,12500.0
2013-05-22 10:20:00,80.21,80.45,80.16,80.3,5800.0,72.8013,73.0191,72.7559,72.8829,5800.0
2013-05-22 10:25:00,80.34,80.55,80.28,80.36,24400.0,72.9192,73.1098,72.8648,72.9374,24400.0
2013-05-22 10:30:00,80.34,80.45,79.9,79.93,13500.0,72.9192,73.0191,72.5199,72.5471,13500.0
2013-05-22 10:35:00,79.9,79.91,79.58,79.76,13200.0,72.5199,72.529,72.2294,72.3928,13200.0
2013-05-22 10:40:00,79.78,79.89,79.72,79.8,9800.0,72.411,72.5108,72.3565,72.4291,9800.0
2013-05-22 10:45:00,79.76,79.79,79.47,79.64,12800.0,72.3928,72.42,72.1296,72.2839,12800.0
2013-05-22 10:50:00,79.63,79.66,79.5,79.55,7400.0,72.2748,72.3021,72.1568,72.2022,7400.0
2013-05-22 10:55:00,79.54,79.6,79.45,79.59,8900.0,72.1931,72.2476,72.1115,72.2385,8900.0
2013-05-22 11:00:00,79.55,79.59,79.49,79.54,5700.0,72.2022,72.2385,72.1478,72.1931,5700.0
2013-05-22 11:05:00,79.57,79.58,79.43,79.53,7000.0,72.2204,72.2294,72.0933,72.1841,7000.0
2013-05-22 11:10:00,79.54,79.63,79.43,79.61,7000.0,72.1931,72.2748,72.0933,72.2567,7000.0
2013-05-22 11:15:00,79.59,79.68,79.46,79.68,11200.0,72.2385,72.3202,72.1205,72.3202,11200.0
2013-05-22 11:20:00,79.68,79.75,79.6,79.62,5400.0,72.3202,72.3837,72.2476,72.2657,5400.0
2013-05-22 11:25:00,79.63,79.79,79.61,79.79,8900.0,72.2748,72.42,72.2567,72.42,8900.0
2013-05-22 11:30:00,79.8,79.86,79.71,79.73,15800.0,72.4291,72.4836,72.3474,72.3656,15800.0
2013-05-22 11:35:00,79.73,79.73,79.59,79.62,5900.0,72.3656,72.3656,72.2385,72.2657,5900.0
2013-05-22 11:40:00,79.59,79.81,79.59,79.81,6600.0,72.2385,72.4382,72.2385,72.4382,6600.0
2013-05-22 11:45:00,79.81,80.04,79.81,79.94,11500.0,72.4382,72.647,72.4382,72.5562,11500.0
2013-05-22 11:50:00,79.95,79.95,79.78,79.79,9100.0,72.5653,72.5653,72.411,72.42,9100.0
2013-05-22 11:55:00,79.79,79.8,79.68,79.72,5000.0,72.42,72.4291,72.3202,72.3565,5000.0
2013-05-22 12:00:00,79.7,79.76,79.62,79.64,5900.0,72.3384,72.3928,72.2657,72.2839,5900.0
2013-05-22 12:05:00,79.68,79.73,79.68,79.71,4700.0,72.3202,72.3656,72.3202,72.3474,4700.0
2013-05-22 12:10:00,79.7,79.71,79.63,79.67,3500.0,72.3384,72.3474,72.2748,72.3111,3500.0
2013-05-22 12:15:00,79.69,79.71,79.63,79.67,3300.0,72.3293,72.3474,72.2748,72.3111,3300.0
2013-05-22 12:20:00,79.66,79.68,79.6,79.62,3700.0,72.3021,72.3202,72.2476,72.2657,3700.0
2013-05-22 12:25:00,79.62,79.62,79.51,79.56,13700.0,72.2657,72.2657,72.1659,72.2113,13700.0
2013-05-22 12:30:00,79.55,79.55,79.47,79.47,5000.0,72.2022,72.2022,72.1296,72.1296,5000.0
2013-05-22 12:35:00,79.47,79.54,79.44,79.52,10100.0,72.1296,72.1931,72.1024,72.175,10100.0
2013-05-22 12:40:00,79.52,79.54,79.44,79.47,9800.0,72.175,72.1931,72.1024,72.1296,9800.0
2013-05-22 12:45:00,79.5,79.69,79.46,79.69,13600.0,72.1568,72.3293,72.1205,72.3293,13600.0
2013-05-22 12:50:00,79.7,79.79,79.69,79.69,10000.0,72.3384,72.42,72.3293,72.3293,10000.0
2013-05-22 12:55:00,79.73,79.77,79.7,79.7,10100.0,72.3656,72.4019,72.3384,72.3384,10100.0
2013-05-22 13:00:00,79.73,79.74,79.62,79.64,6500.0,72.3656,72.3747,72.2657,72.2839,6500.0
2013-05-22 13:05:00,79.65,79.65,79.56,79.58,4400.0,72.293,72.293,72.2113,72.2294,4400.0
2013-05-22 13:10:00,79.58,79.6,79.54,79.56,12000.0,72.2294,72.2476,72.1931,72.2113,12000.0
2013-05-22 13:15:00,79.57,79.58,79.47,79.52,9600.0,72.2204,72.2294,72.1296,72.175,9600.0
2013-05-22 13:20:00,79.51,79.52,79.45,79.47,4800.0,72.1659,72.175,72.1115,72.1296,4800.0
2013-05-22 13:25:00,79.45,79.45,79.37,79.37,4900.0,72.1115,72.1115,72.0388,72.0388,4900.0
2013-05-22 13:30:00,79.37,79.39,79.3,79.33,8900.0,72.0388,72.057,71.9753,72.0025,8900.0
2013-05-22 13:35:00,79.33,79.42,79.29,79.31,7700.0,72.0025,72.0842,71.9662,71.9844,7700.0
2013-05-22 13:40:00,79.32,79.33,79.19,79.22,10700.0,71.9935,72.0025,71.8755,71.9027,10700.0
2013-05-22 13:45:00,79.22,79.26,79.13,79.23,9500.0,71.9027,71.939,71.821,71.9118,9500.0
2013-05-22 13:50:00,79.22,79.27,79.16,79.17,6400.0,71.9027,71.9481,71.8482,71.8573,6400.0
2013-05-22 13:55:00,79.16,79.22,79.15,79.17,6100.0,71.8482,71.9027,71.8392,71.8573,6100.0
2013-05-22 14:00:00,79.17,79.35,79.0,79.01,29700.0,71.8573,72.0207,71.703,71.7121,29700.0
2013-05-22 14:05:00,79.01,79.11,78.85,78.98,31000.0,71.7121,71.8029,71.5669,71.6849,31000.0
2013-05-22 14:10:00,78.94,78.98,78.87,78.93,17900.0,71.6486,71.6849,71.585,71.6395,17900.0
2013-05-22 14:15:00,78.91,79.06,78.88,79.06,14400.0,71.6213,71.7575,71.5941,71.7575,14400.0
2013-05-22 14:20:00,79.05,79.27,78.98,79.24,26000.0,71.7484,71.9481,71.6849,71.9208,26000.0
2013-05-22 14:25:00,79.22,79.24,79.08,79.17,13800.0,71.9027,71.9208,71.7756,71.8573,13800.0
2013-05-22 14:30:00,79.17,79.18,79.08,79.14,6500.0,71.8573,71.8664,71.7756,71.8301,6500.0
2013-05-22 14:35:00,79.14,79.15,78.99,79.13,21500.0,71.8301,71.8392,71.6939,71.821,21500.0
2013-05-22 14:40:00,79.12,79.12,78.84,78.86,16000.0,71.8119,71.8119,71.5578,71.5759,16000.0
2013-05-22 14:45:00,78.86,78.98,78.84,78.94,7700.0,71.5759,71.6849,71.5578,71.6486,7700.0
2013-05-22 14:50:00,78.93,78.94,78.84,78.88,11400.0,71.6395,71.6486,71.5578,71.5941,11400.0
2013-05-22 14:55:00,78.88,78.97,78.85,78.86,8100.0,71.5941,71.6758,71.5669,71.5759,8100.0
2013-05-22 15:00:00,78.87,78.87,78.73,78.73,17600.0,71.585,71.585,71.458,71.458,17600.0
2013-05-22 15:05:00,78.72,78.84,78.65,78.81,16700.0,71.4489,71.5578,71.3853,71.5306,16700.0
2013-05-22 15:10:00,78.81,78.96,78.78,78.87,18000.0,71.5306,71.6667,71.5033,71.585,18000.0
2013-05-22 15:15:00,78.87,78.88,78.77,78.83,15200.0,71.585,71.5941,71.4943,71.5487,15200.0
2013-05-22 15:20:00,78.82,78.83,78.75,78.8,15700.0,71.5396,71.5487,71.4761,71.5215,15700.0
2013-05-22 15:25:00,78.81,78.84,78.7,78.81,44500.0,71.5306,71.5578,71.4307,71.5306,44500.0
2013-05-22 15:30:00,78.81,78.86,78.74,78.8,24200.0,71.5306,71.5759,71.467,71.5215,24200.0
2013-05-22 15:35:00,78.79,79.01,78.78,79.01,36300.0,71.5124,71.7121,71.5033,71.7121,36300.0
2013-05-22 15:40:00,78.98,79.07,78.97,79.02,21400.0,71.6849,71.7666,71.6758,71.7212,21400.0
2013-05-22 15:45:00,79.02,79.03,78.98,78.99,47100.0,71.7212,71.7302,71.6849,71.6939,47100.0
2013-05-22 15:50:00,78.99,79.12,78.98,79.03,67600.0,71.6939,71.8119,71.6849,71.7302,67600.0
2013-05-22 15:55:00,79.03,79.22,79.02,79.17,94500.0,71.7302,71.9027,71.7212,71.8573,94500.0
2013-05-23 09:30:00,78.46,78.98,77.98,78.87,63800.0,71.2129,71.6849,70.7772,71.585,63800.0
2013-05-23 09:35:00,78.93,78.99,78.81,78.9,13500.0,71.6395,71.6939,71.5306,71.6123,13500.0
2013-05-23 09:40:00,78.87,78.93,78.61,78.72,28400.0,71.585,71.6395,71.349,71.4489,28400.0
2013-05-23 09:45:00,78.7,78.83,78.51,78.51,44400.0,71.4307,71.5487,71.2583,71.2583,44400.0
2013-05-23 09:50:00,78.55,78.7,78.55,78.67,17400.0,71.2946,71.4307,71.2946,71.4035,17400.0
2013-05-23 09:55:00,78.69,78.84,78.67,78.84,6100.0,71.4217,71.5578,71.4035,71.5578,6100.0
2013-05-23 10:00:00,78.91,78.93,78.78,78.84,15800.0,71.6213,71.6395,71.5033,71.5578,15800.0
2013-05-23 10:05:00,78.85,78.98,78.84,78.97,16800.0,71.5669,71.6849,71.5578,71.6758,16800.0
2013-05-23 10:10:00,78.97,79.14,78.97,79.04,19500.0,71.6758,71.8301,71.6758,71.7393,19500.0
2013-05-23 10:15:00,79.03,79.06,78.99,79.05,10000.0,71.7302,71.7575,71.6939,71.7484,10000.0
2013-05-23 10:20:00,79.06,79.06,78.9,78.92,23600.0,71.7575,71.7575,71.6123,71.6304,23600.0
2013-05-23 10:25:00,78.9,78.95,78.76,78.8,9400.0,71.6123,71.6576,71.4852,71.5215,9400.0
2013-05-23 10:30:00,78.82,78.97,78.77,78.97,6000.0,71.5396,71.6758,71.4943,71.6758,6000.0
2013-05-23 10:35:00,78.97,79.0,78.84,78.9,16200.0,71.6758,71.703,71.5578,71.6123,16200.0
2013-05-23 10:40:00,78.9,78.98,78.77,78.82,32400.0,71.6123,71.6849,71.4943,71.5396,32400.0
2013-05-23 10:45:00,78.8,79.0,78.8,79.0,27400.0,71.5215,71.703,71.5215,71.703,27400.0
2013-05-23 10:50:00,78.95,79.1,78.95,79.07,6000.0,71.6576,71.7938,71.6576,71.7666,6000.0
2013-05-23 10:55:00,79.04,79.06,78.99,79.02,7400.0,71.7393,71.7575,71.6939,71.7212,7400.0
2013-05-23 11:00:00,79.04,79.34,79.04,79.25,10800.0,71.7393,72.0116,71.7393,71.9299,10800.0
2013-05-23 11:05:00,79.25,79.34,79.22,79.22,6500.0,71.9299,72.0116,71.9027,71.9027,6500.0
2013-05-23 11:10:00,79.23,79.28,79.17,79.24,7700.0,71.9118,71.9572,71.8573,71.9208,7700.0
2013-05-23 11:15:00,79.21,79.29,79.12,79.29,9500.0,71.8936,71.9662,71.8119,71.9662,9500.0
2013-05-23 11:20:00,79.31,79.37,79.29,79.31,7200.0,71.9844,72.0388,71.9662,71.9844,7200.0
2013-05-23 11:25:00,79.34,79.34,79.14,79.23,16000.0,72.0116,72.0116,71.8301,71.9118,16000.0
2013-05-23 11:30:00,79.22,79.25,79.14,79.25,6100.0,71.9027,71.9299,71.8301,71.9299,6100.0
2013-05-23 11:35:00,79.27,79.38,79.27,79.33,5200.0,71.9481,72.0479,71.9481,72.0025,5200.0
2013-05-23 11:40:00,79.32,79.38,79.3,79.33,16400.0,71.9935,72.0479,71.9753,72.0025,16400.0
2013-05-23 11:45:00,79.36,79.62,79.34,79.6,17200.0,72.0298,72.2657,72.0116,72.2476,17200.0
2013-05-23 11:50:00,79.64,79.8,79.6,79.61,27000.0,72.2839,72.4291,72.2476,72.2567,27000.0
2013-05-23 11:55:00,79.6,79.62,79.46,79.48,5500.0,72.2476,72.2657,72.1205,72.1387,5500.0
2013-05-23 12:00:00,79.51,79.55,79.48,79.49,11100.0,72.1659,72.2022,72.1387,72.1478,11100.0
2013-05-23 12:05:00,79.49,79.62,79.47,79.55,7100.0,72.1478,72.2657,72.1296,72.2022,7100.0
2013-05-23 12:10:00,79.53,79.57,79.52,79.55,3800.0,72.1841,72.2204,72.175,72.2022,3800.0
2013-05-23 12:15:00,79.53,79.56,79.52,79.55,6400.0,72.1841,72.2113,72.175,72.2022,6400.0
2013-05-23 12:20:00,79.58,79.68,79.58,79.68,5400.0,72.2294,72.3202,72.2294,72.3202,5400.0
2013-05-23 12:25:00,79.67,79.68,79.57,79.58,5800.0,72.3111,72.3202,72.2204,72.2294,5800.0
2013-05-23 12:30:00,79.59,79.59,79.47,79.5,16400.0,72.2385,72.2385,72.1296,72.1568,16400.0
2013-05-23 12:35:00,79.51,79.56,79.49,79.51,6100.0,72.1659,72.2113,72.1478,72.1659,6100.0
2013-05-23 12:40:00,79.49,79.56,79.42,79.53,6200.0,72.1478,72.2113,72.0842,72.1841,6200.0
2013-05-23 12:45:00,79.52,79.53,79.5,79.53,5100.0,72.175,72.1841,72.1568,72.1841,5100.0
2013-05-23 12:50:00,79.53,79.62,79.52,79.61,4300.0,72.1841,72.2657,72.175,72.2567,4300.0
2013-05-23 12:55:00,79.59,79.6,79.5,79.51,4600.0,72.2385,72.2476,72.1568,72.1659,4600.0
2013-05-23 13:00:00,79.53,79.53,79.47,79.47,6600.0,72.1841,72.1841,72.1296,72.1296,6600.0
2013-05-23 13:05:00,79.45,79.5,79.36,79.4,9300.0,72.1115,72.1568,72.0298,72.0661,9300.0
2013-05-23 13:10:00,79.39,79.4,79.31,79.37,11200.0,72.057,72.0661,71.9844,72.0388,11200.0
2013-05-23 13:15:00,79.35,79.41,79.35,79.41,5200.0,72.0207,72.0751,72.0207,72.0751,5200.0
2013-05-23 13:20:00,79.38,79.4,79.31,79.39,7700.0,72.0479,72.0661,71.9844,72.057,7700.0
2013-05-23 13:25:00,79.35,79.36,79.15,79.19,16700.0,72.0207,72.0298,71.8392,71.8755,16700.0
2013-05-23 13:30:00,79.18,79.26,79.17,79.2,5100.0,71.8664,71.939,71.8573,71.8845,5100.0
2013-05-23 13:35:00,79.2,79.35,79.2,79.33,10400.0,71.8845,72.0207,71.8845,72.0025,10400.0
2013-05-23 13:40:00,79.33,79.38,79.3,79.34,12100.0,72.0025,72.0479,71.9753,72.0116,12100.0
2013-05-23 13:45:00,79.35,79.36,79.27,79.34,10000.0,72.0207,72.0298,71.9481,72.0116,10000.0
2013-05-23 13:50:00,79.38,79.39,79.3,79.3,4600.0,72.0479,72.057,71.9753,71.9753,4600.0
2013-05-23 13:55:00,79.26,79.48,79.26,79.48,3200.0,71.939,72.1387,71.939,72.1387,3200.0
2013-05-23 14:00:00,79.48,79.53,79.41,79.51,6900.0,72.1387,72.1841,72.0751,72.1659,6900.0
2013-05-23 14:05:00,79.53,79.76,79.53,79.76,10700.0,72.1841,72.3928,72.1841,72.3928,10700.0
2013-05-23 14:10:00,79.75,79.76,79.72,79.73,6500.0,72.3837,72.3928,72.3565,72.3656,6500.0
2013-05-23 14:15:00,79.73,79.77,79.69,79.72,9300.0,72.3656,72.4019,72.3293,72.3565,9300.0
2013-05-23 14:20:00,79.74,79.76,79.64,79.64,8000.0,72.3747,72.3928,72.2839,72.2839,8000.0
2013-05-23 14:25:00,79.66,79.71,79.66,79.69,5400.0,72.3021,72.3474,72.3021,72.3293,5400.0
2013-05-23 14:30:00,79.68,79.69,79.41,79.41,11400.0,72.3202,72.3293,72.0751,72.0751,11400.0
2013-05-23 14:35:00,79.39,79.43,79.38,79.42,16500.0,72.057,72.0933,72.0479,72.0842,16500.0
2013-05-23 14:40:00,79.44,79.7,79.43,79.7,30500.0,72.1024,72.3384,72.0933,72.3384,30500.0
2013-05-23 14:45:00,79.7,79.9,79.7,79.89,20100.0,72.3384,72.5199,72.3384,72.5108,20100.0
2013-05-23 14:50:00,79.89,79.95,79.79,79.84,21700.0,72.5108,72.5653,72.42,72.4654,21700.0
2013-05-23 14:55:00,79.81,79.99,79.81,79.98,15300.0,72.4382,72.6016,72.4382,72.5925,15300.0
2013-05-23 15:00:00,79.94,79.95,79.83,79.84,8600.0,72.5562,72.5653,72.4564,72.4654,8600.0
2013-05-23 15:05:00,79.8,79.89,79.78,79.88,9000.0,72.4291,72.5108,72.411,72.5017,9000.0
2013-05-23 15:10:00,79.88,80.01,79.88,79.97,11100.0,72.5017,72.6197,72.5017,72.5834,11100.0
2013-05-23 15:15:00,79.95,79.97,79.75,79.76,15500.0,72.5653,72.5834,72.3837,72.3928,15500.0
2013-05-23 15:20:00,79.75,79.81,79.74,79.77,11500.0,72.3837,72.4382,72.3747,72.4019,11500.0
2013-05-23 15:25:00,79.77,79.84,79.73,79.79,15200.0,72.4019,72.4654,72.3656,72.42,15200.0
2013-05-23 15:30:00,79.79,79.84,79.76,79.79,16000.0,72.42,72.4654,72.3928,72.42,16000.0
2013-05-23 15:35:00,79.79,79.83,79.7,79.75,32400.0,72.42,72.4564,72.3384,72.3837,32400.0
2013-05-23 15:40:00,79.75,79.78,79.71,79.76,25100.0,72.3837,72.411,72.3474,72.3928,25100.0
2013-05-23 15:45:00,79.76,79.89,79.76,79.77,45300.0,72.3928,72.5108,72.3928,72.4019,45300.0
2013-05-23 15:50:00,79.76,79.87,79.72,79.84,37400.0,72.3928,72.4927,72.3565,72.4654,37400.0
2013-05-23 15:55:00,79.84,79.92,79.8,79.83,64600.0,72.4654,72.538,72.4291,72.4564,64600.0
2013-05-24 09:30:00,79.42,79.65,79.29,79.44,29400.0,72.0842,72.293,71.9662,72.1024,29400.0
2013-05-24 09:35:00,79.43,79.43,78.55,78.63,11600.0,72.0933,72.0933,71.2946,71.3672,11600.0
2013-05-24 09:40:00,78.64,78.72,78.48,78.56,21800.0,71.3763,71.4489,71.231,71.3037,21800.0
2013-05-24 09:45:00,78.58,78.63,78.5,78.57,17700.0,71.3218,71.3672,71.2492,71.3127,17700.0
2013-05-24 09:50:00,78.55,78.55,78.38,78.51,26100.0,71.2946,71.2946,71.1403,71.2583,26100.0
2013-05-24 09:55:00,78.5,78.54,78.4,78.42,31100.0,71.2492,71.2855,71.1584,71.1766,31100.0
2013-05-24 10:00:00,78.46,78.46,78.26,78.33,13000.0,71.2129,71.2129,71.0314,71.0949,13000.0
2013-05-24 10:05:00,78.3,78.52,78.23,78.52,37000.0,71.0677,71.2674,71.0041,71.2674,37000.0
2013-05-24 10:10:00,78.54,78.55,78.45,78.54,11000.0,71.2855,71.2946,71.2038,71.2855,11000.0
2013-05-24 10:15:00,78.53,78.58,78.46,78.57,5900.0,71.2764,71.3218,71.2129,71.3127,5900.0
2013-05-24 10:20:00,78.54,78.57,78.42,78.49,18100.0,71.2855,71.3127,71.1766,71.2401,18100.0
2013-05-24 10:25:00,78.5,78.58,78.48,78.57,5000.0,71.2492,71.3218,71.231,71.3127,5000.0
2013-05-24 10:30:00,78.58,78.6,78.46,78.46,12500.0,71.3218,71.34,71.2129,71.2129,12500.0
2013-05-24 10:35:00,78.46,78.52,78.42,78.51,7900.0,71.2129,71.2674,71.1766,71.2583,7900.0
2013-05-24 10:40:00,78.5,78.59,78.47,78.54,31100.0,71.2492,71.3309,71.222,71.2855,31100.0
2013-05-24 10:45:00,78.55,78.59,78.47,78.52,23100.0,71.2946,71.3309,71.222,71.2674,23100.0
2013-05-24 10:50:00,78.54,78.64,78.47,78.64,19600.0,71.2855,71.3763,71.222,71.3763,19600.0
2013-05-24 10:55:00,78.64,78.71,78.64,78.67,7300.0,71.3763,71.4398,71.3763,71.4035,7300.0
2013-05-24 11:00:00,78.72,78.72,78.61,78.61,4600.0,71.4489,71.4489,71.349,71.349,4600.0
2013-05-24 11:05:00,78.61,78.75,78.59,78.75,4600.0,71.349,71.4761,71.3309,71.4761,4600.0
2013-05-24 11:10:00,78.77,78.81,78.74,78.79,7200.0,71.4943,71.5306,71.467,71.5124,7200.0
2013-05-24 11:15:00,78.79,78.83,78.75,78.8,10000.0,71.5124,71.5487,71.4761,71.5215,10000.0
2013-05-24 11:20:00,78.79,78.86,78.77,78.85,10900.0,71.5124,71.5759,71.4943,71.5669,10900.0
2013-05-24 11:25:00,78.85,78.87,78.77,78.78,6600.0,71.5669,71.585,71.4943,71.5033,6600.0
2013-05-24 11:30:00,78.75,78.77,78.69,78.71,8100.0,71.4761,71.4943,71.4217,71.4398,8100.0
2013-05-24 11:35:00,78.73,78.74,78.7,78.72,6200.0,71.458,71.467,71.4307,71.4489,6200.0
2013-05-24 11:40:00,78.73,78.81,78.73,78.76,5500.0,71.458,71.5306,71.458,71.4852,5500.0
2013-05-24 11:45:00,78.75,78.91,78.73,78.89,50500.0,71.4761,71.6213,71.458,71.6032,50500.0
2013-05-24 11:50:00,78.89,78.9,78.82,78.86,6400.0,71.6032,71.6123,71.5396,71.5759,6400.0
2013-05-24 11:55:00,78.89,79.12,78.87,79.12,14300.0,71.6032,71.8119,71.585,71.8119,14300.0
2013-05-24 12:00:00,79.11,79.3,79.11,79.3,12100.0,71.8029,71.9753,71.8029,71.9753,12100.0
2013-05-24 12:05:00,79.3,79.34,79.29,79.29,6500.0,71.9753,72.0116,71.9662,71.9662,6500.0
2013-05-24 12:10:00,79.29,79.3,79.02,79.06,9500.0,71.9662,71.9753,71.7212,71.7575,9500.0
2013-05-24 12:15:00,79.1,79.2,79.1,79.2,1900.0,71.7938,71.8845,71.7938,71.8845,1900.0
2013-05-24 12:20:00,79.2,79.25,79.19,79.22,10200.0,71.8845,71.9299,71.8755,71.9027,10200.0
2013-05-24 12:25:00,79.22,79.22,79.17,79.2,7700.0,71.9027,71.9027,71.8573,71.8845,7700.0
2013-05-24 12:30:00,79.2,79.2,79.15,79.15,7100.0,71.8845,71.8845,71.8392,71.8392,7100.0
2013-05-24 12:35:00,79.18,79.18,79.08,79.11,8800.0,71.8664,71.8664,71.7756,71.8029,8800.0
2013-05-24 12:40:00,79.11,79.18,79.06,79.17,7700.0,71.8029,71.8664,71.7575,71.8573,7700.0
2013-05-24 12:45:00,79.17,79.33,79.17,79.26,4300.0,71.8573,72.0025,71.8573,71.939,4300.0
2013-05-24 12:50:00,79.28,79.3,79.26,79.26,2100.0,71.9572,71.9753,71.939,71.939,2100.0
2013-05-24 12:55:00,79.27,79.28,79.19,79.19,3500.0,71.9481,71.9572,71.8755,71.8755,3500.0
2013-05-24 13:00:00,79.17,79.27,79.17,79.27,5300.0,71.8573,71.9481,71.8573,71.9481,5300.0
2013-05-24 13:05:00,79.26,79.4,79.26,79.4,3800.0,71.939,72.0661,71.939,72.0661,3800.0
2013-05-24 13:10:00,79.4,79.4,79.37,79.38,5300.0,72.0661,72.0661,72.0388,72.0479,5300.0
2013-05-24 13:15:00,79.37,79.4,79.35,79.36,6500.0,72.0388,72.0661,72.0207,72.0298,6500.0
2013-05-24 13:20:00,79.35,79.43,79.33,79.43,2700.0,72.0207,72.0933,72.0025,72.0933,2700.0
2013-05-24 13:25:00,79.42,79.5,79.4,79.41,7700.0,72.0842,72.1568,72.0661,72.0751,7700.0
2013-05-24 13:30:00,79.44,79.47,79.39,79.4,6300.0,72.1024,72.1296,72.057,72.0661,6300.0
2013-05-24 13:35:00,79.4,79.42,79.38,79.41,4500.0,72.0661,72.0842,72.0479,72.0751,4500.0
2013-05-24 13:40:00,79.4,79.42,79.37,79.39,3700.0,72.0661,72.0842,72.0388,72.057,3700.0
2013-05-24 13:45:00,79.38,79.38,79.33,79.35,4600.0,72.0479,72.0479,72.0025,72.0207,4600.0
2013-05-24 13:50:00,79.32,79.35,79.31,79.32,3400.0,71.9935,72.0207,71.9844,71.9935,3400.0
2013-05-24 13:55:00,79.32,79.37,79.31,79.35,5200.0,71.9935,72.0388,71.9844,72.0207,5200.0
2013-05-24 14:00:00,79.35,79.37,79.31,79.32,5900.0,72.0207,72.0388,71.9844,71.9935,5900.0
2013-05-24 14:05:00,79.32,79.33,79.24,79.25,10600.0,71.9935,72.0025,71.9208,71.9299,10600.0
2013-05-24 14:10:00,79.25,79.25,79.13,79.25,8900.0,71.9299,71.9299,71.821,71.9299,8900.0
2013-05-24 14:15:00,79.23,79.45,79.23,79.43,7600.0,71.9118,72.1115,71.9118,72.0933,7600.0
2013-05-24 14:20:00,79.42,79.5,79.42,79.47,10100.0,72.0842,72.1568,72.0842,72.1296,10100.0
2013-05-24 14:25:00,79.5,79.5,79.42,79.43,4600.0,72.1568,72.1568,72.0842,72.0933,4600.0
2013-05-24 14:30:00,79.45,79.5,79.36,79.39,14300.0,72.1115,72.1568,72.0298,72.057,14300.0
2013-05-24 14:35:00,79.37,79.42,79.37,79.42,5500.0,72.0388,72.0842,72.0388,72.0842,5500.0
2013-05-24 14:40:00,79.4,79.48,79.4,79.41,11600.0,72.0661,72.1387,72.0661,72.0751,11600.0
2013-05-24 14:45:00,79.41,79.43,79.35,79.36,6000.0,72.0751,72.0933,72.0207,72.0298,6000.0
2013-05-24 14:50:00,79.37,79.41,79.37,79.4,8200.0,72.0388,72.0751,72.0388,72.0661,8200.0
2013-05-24 14:55:00,79.39,79.39,79.33,79.37,5900.0,72.057,72.057,72.0025,72.0388,5900.0
2013-05-24 15:00:00,79.36,79.37,79.29,79.29,10100.0,72.0298,72.0388,71.9662,71.9662,10100.0
2013-05-24 15:05:00,79.29,79.37,79.28,79.37,8500.0,71.9662,72.0388,71.9572,72.0388,8500.0
2013-05-24 15:10:00,79.39,79.41,79.37,79.38,14500.0,72.057,72.0751,72.0388,72.0479,14500.0
2013-05-24 15:15:00,79.38,79.38,79.24,79.24,14400.0,72.0479,72.0479,71.9208,71.9208,14400.0
2013-05-24 15:20:00,79.21,79.31,79.21,79.28,15300.0,71.8936,71.9844,71.8936,71.9572,15300.0
2013-05-24 15:25:00,79.26,79.26,79.15,79.15,10500.0,71.939,71.939,71.8392,71.8392,10500.0
2013-05-24 15:30:00,79.15,79.15,79.06,79.1,11800.0,71.8392,71.8392,71.7575,71.7938,11800.0
2013-05-24 15:35:00,79.11,79.13,79.05,79.1,16800.0,71.8029,71.821,71.7484,71.7938,16800.0
2013-05-24 15:40:00,79.08,79.12,78.98,79.0,14200.0,71.7756,71.8119,71.6849,71.703,14200.0
2013-05-24 15:45:00,78.98,79.03,78.93,78.99,24500.0,71.6849,71.7302,71.6395,71.6939,24500.0
2013-05-24 15:50:00,78.99,79.02,78.92,78.98,44700.0,71.6939,71.7212,71.6304,71.6849,44700.0
2013-05-24 15:55:00,79.01,79.01,78.85,78.93,122800.0,71.7121,71.7121,71.5669,71.6395,122800.0
2013-05-28 09:30:00,79.39,79.78,79.34,79.62,28000.0,72.057,72.411,72.0116,72.2657,28000.0
2013-05-28 09:35:00,79.63,79.98,79.63,79.98,14000.0,72.2748,72.5925,72.2748,72.5925,14000.0
2013-05-28 09:40:00,79.98,80.2,79.93,80.12,25500.0,72.5925,72.7922,72.5471,72.7196,25500.0
2013-05-28 09:45:00,80.25,80.61,80.24,80.5,12000.0,72.8376,73.1643,72.8285,73.0645,12000.0
2013-05-28 09:50:00,80.53,80.56,80.27,80.4,6300.0,73.0917,73.1189,72.8557,72.9737,6300.0
2013-05-28 09:55:00,80.41,80.62,80.37,80.62,18800.0,72.9828,73.1734,72.9465,73.1734,18800.0
2013-05-28 10:00:00,80.64,80.79,80.55,80.6,15000.0,73.1915,73.3277,73.1098,73.1552,15000.0
2013-05-28 10:05:00,80.65,80.73,80.58,80.63,15900.0,73.2006,73.2732,73.1371,73.1825,15900.0
2013-05-28 10:10:00,80.64,80.64,80.5,80.56,7400.0,73.1915,73.1915,73.0645,73.1189,7400.0
2013-05-28 10:15:00,80.53,80.6,80.5,80.6,6000.0,73.0917,73.1552,73.0645,73.1552,6000.0
2013-05-28 10:20:00,80.61,80.61,80.51,80.51,2100.0,73.1643,73.1643,73.0735,73.0735,2100.0
2013-05-28 10:25:00,80.5,80.61,80.45,80.51,11000.0,73.0645,73.1643,73.0191,73.0735,11000.0
2013-05-28 10:30:00,80.51,80.53,80.5,80.51,3800.0,73.0735,73.0917,73.0645,73.0735,3800.0
2013-05-28 10:35:00,80.51,80.55,80.48,80.53,27500.0,73.0735,73.1098,73.0463,73.0917,27500.0
2013-05-28 10:40:00,80.51,80.66,80.49,80.64,29200.0,73.0735,73.2097,73.0554,73.1915,29200.0
2013-05-28 10:45:00,80.65,80.75,80.6,80.73,6100.0,73.2006,73.2914,73.1552,73.2732,6100.0
2013-05-28 10:50:00,80.71,80.71,80.57,80.7,14200.0,73.2551,73.2551,73.128,73.246,14200.0
2013-05-28 10:55:00,80.7,80.7,80.61,80.64,6500.0,73.246,73.246,73.1643,73.1915,6500.0
2013-05-28 11:00:00,80.65,80.67,80.48,80.61,10300.0,73.2006,73.2188,73.0463,73.1643,10300.0
2013-05-28 11:05:00,80.63,80.66,80.47,80.48,9100.0,73.1825,73.2097,73.0372,73.0463,9100.0
2013-05-28 11:10:00,80.48,80.48,80.35,80.46,8700.0,73.0463,73.0463,72.9283,73.0282,8700.0
2013-05-28 11:15:00,80.45,80.63,80.44,80.61,11100.0,73.0191,73.1825,73.01,73.1643,11100.0
2013-05-28 11:20:00,80.61,80.69,80.57,80.67,27300.0,73.1643,73.2369,73.128,73.2188,27300.0
2013-05-28 11:25:00,80.67,80.7,80.64,80.64,11300.0,73.2188,73.246,73.1915,73.1915,11300.0
2013-05-28 11:30:00,80.64,80.67,80.63,80.65,11100.0,73.1915,73.2188,73.1825,73.2006,11100.0
2013-05-28 11:35:00,80.67,80.79,80.65,80.79,13800.0,73.2188,73.3277,73.2006,73.3277,13800.0
2013-05-28 11:40:00,80.8,80.8,80.73,80.75,11900.0,73.3368,73.3368,73.2732,73.2914,11900.0
2013-05-28 11:45:00,80.74,80.74,80.67,80.71,14300.0,73.2823,73.2823,73.2188,73.2551,14300.0
2013-05-28 11:50:00,80.73,80.85,80.73,80.82,8600.0,73.2732,73.3821,73.2732,73.3549,8600.0
2013-05-28 11:55:00,80.82,80.85,80.74,80.76,8100.0,73.3549,73.3821,73.2823,73.3005,8100.0
2013-05-28 12:00:00,80.76,80.83,80.73,80.82,9000.0,73.3005,73.364,73.2732,73.3549,9000.0
2013-05-28 12:05:00,80.84,80.9,80.79,80.89,6500.0,73.3731,73.4275,73.3277,73.4184,6500.0
2013-05-28 12:10:00,80.89,80.89,80.77,80.8,4500.0,73.4184,73.4184,73.3095,73.3368,4500.0
2013-05-28 12:15:00,80.81,80.84,80.77,80.79,5000.0,73.3458,73.3731,73.3095,73.3277,5000.0
2013-05-28 12:20:00,80.8,80.91,80.8,80.9,2900.0,73.3368,73.4366,73.3368,73.4275,2900.0
2013-05-28 12:25:00,80.89,80.89,80.75,80.77,3100.0,73.4184,73.4184,73.2914,73.3095,3100.0
2013-05-28 12:30:00,80.79,80.82,80.77,80.82,6200.0,73.3277,73.3549,73.3095,73.3549,6200.0
2013-05-28 12:35:00,80.83,80.83,80.75,80.83,5400.0,73.364,73.364,73.2914,73.364,5400.0
2013-05-28 12:40:00,80.83,80.92,80.79,80.8,5300.0,73.364,73.4457,73.3277,73.3368,5300.0
2013-05-28 12:45:00,80.79,80.8,80.75,80.77,3200.0,73.3277,73.3368,73.2914,73.3095,3200.0
2013-05-28 12:50:00,80.76,80.87,80.72,80.87,21900.0,73.3005,73.4003,73.2641,73.4003,21900.0
2013-05-28 12:55:00,80.88,80.92,80.87,80.92,3800.0,73.4094,73.4457,73.4003,73.4457,3800.0
2013-05-28 13:00:00,80.92,80.98,80.92,80.95,5600.0,73.4457,73.5001,73.4457,73.4729,5600.0
2013-05-28 13:05:00,80.95,80.95,80.84,80.88,2200.0,73.4729,73.4729,73.3731,73.4094,2200.0
2013-05-28 13:10:00,80.9,80.9,80.79,80.8,3400.0,73.4275,73.4275,73.3277,73.3368,3400.0
2013-05-28 13:15:00,80.8,80.81,80.74,80.76,6600.0,73.3368,73.3458,73.2823,73.3005,6600.0
2013-05-28 13:20:00,80.75,80.82,80.72,80.82,9400.0,73.2914,73.3549,73.2641,73.3549,9400.0
2013-05-28 13:25:00,80.83,80.83,80.77,80.79,2100.0,73.364,73.364,73.3095,73.3277,2100.0
2013-05-28 13:30:00,80.76,80.79,80.74,80.75,20100.0,73.3005,73.3277,73.2823,73.2914,20100.0
2013-05-28 13:35:00,80.75,80.83,80.73,80.8,7500.0,73.2914,73.364,73.2732,73.3368,7500.0
2013-05-28 13:40:00,80.75,80.78,80.74,80.75,8600.0,73.2914,73.3186,73.2823,73.2914,8600.0
2013-05-28 13:45:00,80.76,80.8,80.74,80.77,3800.0,73.3005,73.3368,73.2823,73.3095,3800.0
2013-05-28 13:50:00,80.75,80.8,80.73,80.79,6800.0,73.2914,73.3368,73.2732,73.3277,6800.0
2013-05-28 13:55:00,80.74,80.81,80.71,80.77,7200.0,73.2823,73.3458,73.2551,73.3095,7200.0
2013-05-28 14:00:00,80.76,80.79,80.63,80.65,31500.0,73.3005,73.3277,73.1825,73.2006,31500.0
2013-05-28 14:05:00,80.67,80.67,80.5,80.52,22900.0,73.2188,73.2188,73.0645,73.0826,22900.0
2013-05-28 14:10:00,80.52,80.62,80.41,80.52,28300.0,73.0826,73.1734,72.9828,73.0826,28300.0
2013-05-28 14:15:00,80.51,80.68,80.49,80.65,15800.0,73.0735,73.2278,73.0554,73.2006,15800.0
2013-05-28 14:20:00,80.63,80.65,80.55,80.65,32700.0,73.1825,73.2006,73.1098,73.2006,32700.0
2013-05-28 14:25:00,80.63,80.75,80.61,80.71,14700.0,73.1825,73.2914,73.1643,73.2551,14700.0
2013-05-28 14:30:00,80.71,80.75,80.69,80.69,9200.0,73.2551,73.2914,73.2369,73.2369,9200.0
2013-05-28 14:35:00,80.69,80.75,80.6,80.6,13100.0,73.2369,73.2914,73.1552,73.1552,13100.0
2013-05-28 14:40:00,80.6,80.74,80.59,80.69,13100.0,73.1552,73.2823,73.1462,73.2369,13100.0
2013-05-28 14:45:00,80.68,80.79,80.68,80.79,7200.0,73.2278,73.3277,73.2278,73.3277,7200.0
2013-05-28 14:50:00,80.77,80.81,80.74,80.74,7300.0,73.3095,73.3458,73.2823,73.2823,7300.0
2013-05-28 14:55:00,80.74,80.81,80.71,80.77,9200.0,73.2823,73.3458,73.2551,73.3095,9200.0
2013-05-28 15:00:00,80.76,80.86,80.7,80.83,8400.0,73.3005,73.3912,73.246,73.364,8400.0
2013-05-28 15:05:00,80.81,80.85,80.79,80.79,8300.0,73.3458,73.3821,73.3277,73.3277,8300.0
2013-05-28 15:10:00,80.79,80.92,80.77,80.89,12300.0,73.3277,73.4457,73.3095,73.4184,12300.0
2013-05-28 15:15:00,80.87,80.98,80.86,80.9,14700.0,73.4003,73.5001,73.3912,73.4275,14700.0
2013-05-28 15:20:00,80.91,80.92,80.79,80.81,9200.0,73.4366,73.4457,73.3277,73.3458,9200.0
2013-05-28 15:25:00,80.81,80.81,80.75,80.75,9900.0,73.3458,73.3458,73.2914,73.2914,9900.0
2013-05-28 15:30:00,80.76,80.86,80.76,80.81,11700.0,73.3005,73.3912,73.3005,73.3458,11700.0
2013-05-28 15:35:00,80.79,80.85,80.75,80.79,19100.0,73.3277,73.3821,73.2914,73.3277,19100.0
2013-05-28 15:40:00,80.78,80.84,80.74,80.75,19400.0,73.3186,73.3731,73.2823,73.2914,19400.0
2013-05-28 15:45:00,80.75,80.84,80.71,80.8,42700.0,73.2914,73.3731,73.2551,73.3368,42700.0
2013-05-28 15:50:00,80.79,80.79,80.64,80.66,46400.0,73.3277,73.3277,73.1915,73.2097,46400.0
2013-05-28 15:55:00,80.66,80.67,80.49,80.53,98000.0,73.2097,73.2188,73.0554,73.0917,98000.0
2013-05-29 09:30:00,80.31,80.46,80.15,80.34,27700.0,72.892,73.0282,72.7468,72.9192,27700.0
2013-05-29 09:35:00,80.34,80.86,80.34,80.81,19100.0,72.9192,73.3912,72.9192,73.3458,19100.0
2013-05-29 09:40:00,80.77,80.86,80.38,80.38,9000.0,73.3095,73.3912,72.9556,72.9556,9000.0
2013-05-29 09:45:00,80.4,80.67,80.29,80.52,22600.0,72.9737,73.2188,72.8739,73.0826,22600.0
2013-05-29 09:50:00,80.47,80.61,80.47,80.59,8400.0,73.0372,73.1643,73.0372,73.1462,8400.0
2013-05-29 09:55:00,80.59,80.77,80.55,80.68,44400.0,73.1462,73.3095,73.1098,73.2278,44400.0
2013-05-29 10:00:00,80.68,80.84,80.66,80.73,14800.0,73.2278,73.3731,73.2097,73.2732,14800.0
2013-05-29 10:05:00,80.73,80.84,80.69,80.84,9600.0,73.2732,73.3731,73.2369,73.3731,9600.0
2013-05-29 10:10:00,80.85,80.89,80.77,80.88,17300.0,73.3821,73.4184,73.3095,73.4094,17300.0
2013-05-29 10:15:00,80.89,80.99,80.81,80.91,8000.0,73.4184,73.5092,73.3458,73.4366,8000.0
2013-05-29 10:20:00,80.89,80.91,80.81,80.9,11100.0,73.4184,73.4366,73.3458,73.4275,11100.0
2013-05-29 10:25:00,80.89,80.99,80.82,80.94,15100.0,73.4184,73.5092,73.3549,73.4638,15100.0
2013-05-29 10:30:00,80.93,81.05,80.92,81.04,9000.0,73.4547,73.5637,73.4457,73.5546,9000.0
2013-05-29 10:35:00,81.07,81.09,81.03,81.05,4900.0,73.5818,73.6,73.5455,73.5637,4900.0
2013-05-29 10:40:00,81.04,81.1,80.99,81.05,54600.0,73.5546,73.609,73.5092,73.5637,54600.0
2013-05-29 10:45:00,81.04,81.13,81.0,81.03,44300.0,73.5546,73.6363,73.5183,73.5455,44300.0
2013-05-29 10:50:00,81.03,81.18,80.97,81.18,15600.0,73.5455,73.6817,73.4911,73.6817,15600.0
2013-05-29 10:55:00,81.15,81.17,80.99,81.01,15200.0,73.6544,73.6726,73.5092,73.5274,15200.0
2013-05-29 11:00:00,81.04,81.13,80.98,81.13,14700.0,73.5546,73.6363,73.5001,73.6363,14700.0
2013-05-29 11:05:00,81.15,81.15,80.97,81.09,14600.0,73.6544,73.6544,73.4911,73.6,14600.0
2013-05-29 11:10:00,81.08,81.09,80.99,81.0,13800.0,73.5909,73.6,73.5092,73.5183,13800.0
2013-05-29 11:15:00,80.99,81.0,80.91,80.99,21600.0,73.5092,73.5183,73.4366,73.5092,21600.0
2013-05-29 11:20:00,80.99,81.1,80.98,81.08,24000.0,73.5092,73.609,73.5001,73.5909,24000.0
2013-05-29 11:25:00,81.07,81.17,81.07,81.13,23700.0,73.5818,73.6726,73.5818,73.6363,23700.0
2013-05-29 11:30:00,81.09,81.09,81.0,81.02,11100.0,73.6,73.6,73.5183,73.5364,11100.0
2013-05-29 11:35:00,81.0,81.04,80.99,81.0,13700.0,73.5183,73.5546,73.5092,73.5183,13700.0
2013-05-29 11:40:00,80.98,81.0,80.87,80.88,9100.0,73.5001,73.5183,73.4003,73.4094,9100.0
2013-05-29 11:45:00,80.87,81.0,80.84,80.94,13300.0,73.4003,73.5183,73.3731,73.4638,13300.0
2013-05-29 11:50:00,80.92,80.98,80.87,80.87,5600.0,73.4457,73.5001,73.4003,73.4003,5600.0
2013-05-29 11:55:00,80.87,81.0,80.87,80.99,6800.0,73.4003,73.5183,73.4003,73.5092,6800.0
2013-05-29 12:00:00,80.99,81.06,80.98,81.02,4500.0,73.5092,73.5727,73.5001,73.5364,4500.0
2013-05-29 12:05:00,81.01,81.03,80.98,81.01,8200.0,73.5274,73.5455,73.5001,73.5274,8200.0
2013-05-29 12:10:00,80.99,81.04,80.94,81.02,6800.0,73.5092,73.5546,73.4638,73.5364,6800.0
2013-05-29 12:15:00,81.01,81.06,81.0,81.04,4600.0,73.5274,73.5727,73.5183,73.5546,4600.0
2013-05-29 12:20:00,81.03,81.06,80.98,81.04,7900.0,73.5455,73.5727,73.5001,73.5546,7900.0
2013-05-29 12:25:00,81.02,81.05,80.96,80.99,6300.0,73.5364,73.5637,73.482,73.5092,6300.0
2013-05-29 12:30:00,80.98,81.02,80.94,80.98,7900.0,73.5001,73.5364,73.4638,73.5001,7900.0
2013-05-29 12:35:00,80.98,81.01,80.96,81.0,9200.0,73.5001,73.5274,73.482,73.5183,9200.0
2013-05-29 12:40:00,80.98,81.0,80.96,80.98,9200.0,73.5001,73.5183,73.482,73.5001,9200.0
2013-05-29 12:45:00,80.98,81.05,80.96,80.98,7800.0,73.5001,73.5637,73.482,73.5001,7800.0
2013-05-29 12:50:00,80.99,81.01,80.94,80.98,6000.0,73.5092,73.5274,73.4638,73.5001,6000.0
2013-05-29 12:55:00,80.99,81.0,80.96,80.98,8200.0,73.5092,73.5183,73.482,73.5001,8200.0
2013-05-29 13:00:00,80.98,81.02,80.97,80.97,7700.0,73.5001,73.5364,73.4911,73.4911,7700.0
2013-05-29 13:05:00,80.99,81.0,80.96,80.98,5900.0,73.5092,73.5183,73.482,73.5001,5900.0
2013-05-29 13:10:00,80.98,80.98,80.89,80.94,41000.0,73.5001,73.5001,73.4184,73.4638,41000.0
2013-05-29 13:15:00,80.94,81.0,80.93,80.98,6500.0,73.4638,73.5183,73.4547,73.5001,6500.0
2013-05-29 13:20:00,80.98,81.02,80.96,81.02,6800.0,73.5001,73.5364,73.482,73.5364,6800.0
2013-05-29 13:25:00,81.03,81.09,81.02,81.08,9100.0,73.5455,73.6,73.5364,73.5909,9100.0
2013-05-29 13:30:00,81.07,81.08,81.0,81.06,4700.0,73.5818,73.5909,73.5183,73.5727,4700.0
2013-05-29 13:35:00,81.04,81.14,81.02,81.14,7500.0,73.5546,73.6454,73.5364,73.6454,7500.0
2013-05-29 13:40:00,81.15,81.25,81.15,81.2,5900.0,73.6544,73.7452,73.6544,73.6998,5900.0
2013-05-29 13:45:00,81.2,81.2,81.16,81.19,6500.0,73.6998,73.6998,73.6635,73.6907,6500.0
2013-05-29 13:50:00,81.19,81.22,81.18,81.2,3900.0,73.6907,73.718,73.6817,73.6998,3900.0
2013-05-29 13:55:00,81.2,81.44,81.2,81.4,14700.0,73.6998,73.9176,73.6998,73.8813,14700.0
2013-05-29 14:00:00,81.37,81.37,81.29,81.31,4100.0,73.8541,73.8541,73.7815,73.7996,4100.0
2013-05-29 14:05:00,81.31,81.35,81.28,81.33,8400.0,73.7996,73.836,73.7724,73.8178,8400.0
2013-05-29 14:10:00,81.3,81.33,81.27,81.27,4700.0,73.7906,73.8178,73.7633,73.7633,4700.0
2013-05-29 14:15:00,81.3,81.3,81.19,81.2,3200.0,73.7906,73.7906,73.6907,73.6998,3200.0
2013-05-29 14:20:00,81.2,81.23,81.17,81.19,4800.0,73.6998,73.727,73.6726,73.6907,4800.0
2013-05-29 14:25:00,81.19,81.23,81.17,81.21,14400.0,73.6907,73.727,73.6726,73.7089,14400.0
2013-05-29 14:30:00,81.21,81.23,81.18,81.23,11800.0,73.7089,73.727,73.6817,73.727,11800.0
2013-05-29 14:35:00,81.22,81.24,81.2,81.24,10600.0,73.718,73.7361,73.6998,73.7361,10600.0
2013-05-29 14:40:00,81.22,81.25,81.2,81.22,8900.0,73.718,73.7452,73.6998,73.718,8900.0
2013-05-29 14:45:00,81.22,81.26,81.2,81.22,5300.0,73.718,73.7543,73.6998,73.718,5300.0
2013-05-29 14:50:00,81.21,81.21,81.12,81.18,11800.0,73.7089,73.7089,73.6272,73.6817,11800.0
2013-05-29 14:55:00,81.18,81.26,81.18,81.25,16700.0,73.6817,73.7543,73.6817,73.7452,16700.0
2013-05-29 15:00:00,81.23,81.25,81.21,81.24,11300.0,73.727,73.7452,73.7089,73.7361,11300.0
2013-05-29 15:05:00,81.22,81.31,81.2,81.27,15300.0,73.718,73.7996,73.6998,73.7633,15300.0
2013-05-29 15:10:00,81.28,81.31,81.23,81.24,10000.0,73.7724,73.7996,73.727,73.7361,10000.0
2013-05-29 15:15:00,81.24,81.25,81.16,81.17,6700.0,73.7361,73.7452,73.6635,73.6726,6700.0
2013-05-29 15:20:00,81.18,81.26,81.17,81.24,10500.0,73.6817,73.7543,73.6726,73.7361,10500.0
2013-05-29 15:25:00,81.24,81.24,81.17,81.24,11200.0,73.7361,73.7361,73.6726,73.7361,11200.0
2013-05-29 15:30:00,81.23,81.27,81.2,81.26,12800.0,73.727,73.7633,73.6998,73.7543,12800.0
2013-05-29 15:35:00,81.26,81.27,81.18,81.26,19400.0,73.7543,73.7633,73.6817,73.7543,19400.0
2013-05-29 15:40:00,81.28,81.3,81.21,81.23,19200.0,73.7724,73.7906,73.7089,73.727,19200.0
2013-05-29 15:45:00,81.23,81.29,81.14,81.25,42400.0,73.727,73.7815,73.6454,73.7452,42400.0
2013-05-29 15:50:00,81.24,81.25,81.04,81.12,36300.0,73.7361,73.7452,73.5546,73.6272,36300.0
2013-05-29 15:55:00,81.12,81.24,81.05,81.21,65100.0,73.6272,73.7361,73.5637,73.7089,65100.0
2013-05-30 09:30:00,81.25,81.27,80.83,80.87,13000.0,73.7452,73.7633,73.364,73.4003,13000.0
2013-05-30 09:35:00,80.74,81.08,80.72,80.94,6300.0,73.2823,73.5909,73.2641,73.4638,6300.0
2013-05-30 09:40:00,80.94,81.09,80.93,81.04,3800.0,73.4638,73.6,73.4547,73.5546,3800.0
2013-05-30 09:45:00,81.12,81.52,81.12,81.5,11100.0,73.6272,73.9903,73.6272,73.9721,11100.0
2013-05-30 09:50:00,81.5,81.75,81.46,81.51,9900.0,73.9721,74.199,73.9358,73.9812,9900.0
2013-05-30 09:55:00,81.53,81.58,81.46,81.58,9500.0,73.9993,74.0447,73.9358,74.0447,9500.0
2013-05-30 10:00:00,81.62,82.11,81.58,81.75,37900.0,74.081,74.5258,74.0447,74.199,37900.0
2013-05-30 10:05:00,81.75,81.82,81.65,81.7,4600.0,74.199,74.2625,74.1082,74.1536,4600.0
2013-05-30 10:10:00,81.71,81.84,81.7,81.75,8000.0,74.1627,74.2807,74.1536,74.199,8000.0
2013-05-30 10:15:00,81.74,81.79,81.68,81.75,7000.0,74.1899,74.2353,74.1355,74.199,7000.0
2013-05-30 10:20:00,81.75,81.82,81.68,81.68,9500.0,74.199,74.2625,74.1355,74.1355,9500.0
2013-05-30 10:25:00,81.7,81.89,81.65,81.89,40700.0,74.1536,74.3261,74.1082,74.3261,40700.0
2013-05-30 10:30:00,81.9,82.0,81.86,81.9,7500.0,74.3352,74.4259,74.2988,74.3352,7500.0
2013-05-30 10:35:00,81.9,82.03,81.89,81.89,6500.0,74.3352,74.4531,74.3261,74.3261,6500.0
2013-05-30 10:40:00,81.95,81.99,81.88,81.9,8200.0,74.3805,74.4168,74.317,74.3352,8200.0
2013-05-30 10:45:00,81.9,81.96,81.86,81.87,6900.0,74.3352,74.3896,74.2988,74.3079,6900.0
2013-05-30 10:50:00,81.85,81.99,81.81,81.98,8600.0,74.2898,74.4168,74.2535,74.4078,8600.0
2013-05-30 10:55:00,81.98,81.98,81.88,81.94,9400.0,74.4078,74.4078,74.317,74.3715,9400.0
2013-05-30 11:00:00,81.88,81.99,81.87,81.97,23400.0,74.317,74.4168,74.3079,74.3987,23400.0
2013-05-30 11:05:00,81.96,81.97,81.86,81.93,14000.0,74.3896,74.3987,74.2988,74.3624,14000.0
2013-05-30 11:10:00,81.93,82.0,81.87,81.95,9100.0,74.3624,74.4259,74.3079,74.3805,9100.0
2013-05-30 11:15:00,81.92,81.95,81.87,81.93,9800.0,74.3533,74.3805,74.3079,74.3624,9800.0
2013-05-30 11:20:00,81.94,81.99,81.93,81.96,8100.0,74.3715,74.4168,74.3624,74.3896,8100.0
2013-05-30 11:25:00,81.95,82.02,81.94,82.02,7600.0,74.3805,74.4441,74.3715,74.4441,7600.0
2013-05-30 11:30:00,82.04,82.06,81.95,82.06,7800.0,74.4622,74.4804,74.3805,74.4804,7800.0
2013-05-30 11:35:00,82.07,82.08,81.94,81.99,20500.0,74.4895,74.4985,74.3715,74.4168,20500.0
2013-05-30 11:40:00,82.02,82.2,82.02,82.16,16600.0,74.4441,74.6074,74.4441,74.5711,16600.0
2013-05-30 11:45:00,82.14,82.15,82.04,82.07,4400.0,74.553,74.5621,74.4622,74.4895,4400.0
2013-05-30 11:50:00,82.08,82.17,82.07,82.16,5100.0,74.4985,74.5802,74.4895,74.5711,5100.0
2013-05-30 11:55:00,82.16,82.19,82.1,82.11,7400.0,74.5711,74.5984,74.5167,74.5258,7400.0
2013-05-30 12:00:00,82.12,82.26,82.1,82.11,8300.0,74.5348,74.6619,74.5167,74.5258,8300.0
2013-05-30 12:05:00,82.09,82.13,82.09,82.13,3900.0,74.5076,74.5439,74.5076,74.5439,3900.0
2013-05-30 12:10:00,82.13,82.18,82.1,82.18,5400.0,74.5439,74.5893,74.5167,74.5893,5400.0
2013-05-30 12:15:00,82.18,82.23,82.15,82.22,13500.0,74.5893,74.6347,74.5621,74.6256,13500.0
2013-05-30 12:20:00,82.22,82.22,82.16,82.19,14500.0,74.6256,74.6256,74.5711,74.5984,14500.0
2013-05-30 12:25:00,82.17,82.23,82.16,82.22,9500.0,74.5802,74.6347,74.5711,74.6256,9500.0
2013-05-30 12:30:00,82.21,82.25,82.18,82.23,15700.0,74.6165,74.6528,74.5893,74.6347,15700.0
2013-05-30 12:35:00,82.24,82.26,82.21,82.23,8300.0,74.6437,74.6619,74.6165,74.6347,8300.0
2013-05-30 12:40:00,82.22,82.27,82.21,82.27,14700.0,74.6256,74.671,74.6165,74.671,14700.0
2013-05-30 12:45:00,82.27,82.31,82.22,82.24,18700.0,74.671,74.7073,74.6256,74.6437,18700.0
2013-05-30 12:50:00,82.23,82.26,82.2,82.26,11000.0,74.6347,74.6619,74.6074,74.6619,11000.0
2013-05-30 12:55:00,82.25,82.31,82.23,82.3,7900.0,74.6528,74.7073,74.6347,74.6982,7900.0
2013-05-30 13:00:00,82.3,82.32,82.27,82.28,6600.0,74.6982,74.7164,74.671,74.6801,6600.0
2013-05-30 13:05:00,82.29,82.4,82.29,82.37,10600.0,74.6891,74.789,74.6891,74.7617,10600.0
2013-05-30 13:10:00,82.37,82.55,82.35,82.52,15200.0,74.7617,74.9251,74.7436,74.8979,15200.0
2013-05-30 13:15:00,82.54,82.62,82.54,82.61,9400.0,74.916,74.9886,74.916,74.9796,9400.0
2013-05-30 13:20:00,82.61,82.66,82.59,82.66,5800.0,74.9796,75.025,74.9614,75.025,5800.0
2013-05-30 13:25:00,82.65,82.72,82.64,82.72,3900.0,75.0159,75.0794,75.0068,75.0794,3900.0
2013-05-30 13:30:00,82.71,82.77,82.67,82.72,24300.0,75.0703,75.1248,75.034,75.0794,24300.0
2013-05-30 13:35:00,82.72,82.84,82.7,82.8,16000.0,75.0794,75.1883,75.0613,75.152,16000.0
2013-05-30 13:40:00,82.79,82.81,82.7,82.7,11300.0,75.1429,75.1611,75.0613,75.0613,11300.0
2013-05-30 13:45:00,82.7,82.84,82.7,82.84,12300.0,75.0613,75.1883,75.0613,75.1883,12300.0
2013-05-30 13:50:00,82.83,82.93,82.83,82.88,12100.0,75.1793,75.27,75.1793,75.2246,12100.0
2013-05-30 13:55:00,82.88,83.1,82.88,83.1,26500.0,75.2246,75.4243,75.2246,75.4243,26500.0
2013-05-30 14:00:00,83.11,83.11,83.02,83.07,18800.0,75.4334,75.4334,75.3517,75.3971,18800.0
2013-05-30 14:05:00,83.07,83.09,83.01,83.08,15400.0,75.3971,75.4152,75.3426,75.4062,15400.0
2013-05-30 14:10:00,83.08,83.12,83.06,83.11,18700.0,75.4062,75.4425,75.388,75.4334,18700.0
2013-05-30 14:15:00,83.11,83.29,83.11,83.2,27900.0,75.4334,75.5968,75.4334,75.5151,27900.0
2013-05-30 14:20:00,83.15,83.23,83.13,83.19,6600.0,75.4697,75.5423,75.4515,75.506,6600.0
2013-05-30 14:25:00,83.2,83.3,83.19,83.3,7500.0,75.5151,75.6058,75.506,75.6058,7500.0
2013-05-30 14:30:00,83.3,83.34,83.23,83.32,12500.0,75.6058,75.6421,75.5423,75.624,12500.0
2013-05-30 14:35:00,83.32,83.32,83.25,83.25,4800.0,75.624,75.624,75.5605,75.5605,4800.0
2013-05-30 14:40:00,83.26,83.39,83.25,83.38,18700.0,75.5695,75.6875,75.5605,75.6784,18700.0
2013-05-30 14:45:00,83.37,83.4,83.33,83.35,28200.0,75.6694,75.6966,75.6331,75.6512,28200.0
2013-05-30 14:50:00,83.36,83.4,83.29,83.3,22600.0,75.6603,75.6966,75.5968,75.6058,22600.0
2013-05-30 14:55:00,83.31,83.32,83.24,83.25,9100.0,75.6149,75.624,75.5514,75.5605,9100.0
2013-05-30 15:00:00,83.25,83.25,83.15,83.19,24100.0,75.5605,75.5605,75.4697,75.506,24100.0
2013-05-30 15:05:00,83.17,83.18,83.13,83.16,12500.0,75.4878,75.4969,75.4515,75.4788,12500.0
2013-05-30 15:10:00,83.17,83.17,83.04,83.05,14300.0,75.4878,75.4878,75.3699,75.3789,14300.0
2013-05-30 15:15:00,83.04,83.14,83.04,83.1,16300.0,75.3699,75.4606,75.3699,75.4243,16300.0
2013-05-30 15:20:00,83.1,83.11,83.03,83.05,25800.0,75.4243,75.4334,75.3608,75.3789,25800.0
2013-05-30 15:25:00,83.04,83.09,83.03,83.05,15300.0,75.3699,75.4152,75.3608,75.3789,15300.0
2013-05-30 15:30:00,83.03,83.06,82.83,82.83,43200.0,75.3608,75.388,75.1793,75.1793,43200.0
2013-05-30 15:35:00,82.83,82.95,82.83,82.94,18700.0,75.1793,75.2882,75.1793,75.2791,18700.0
2013-05-30 15:40:00,82.95,83.0,82.94,82.99,25200.0,75.2882,75.3335,75.2791,75.3245,25200.0
2013-05-30 15:45:00,82.99,83.02,82.9,82.9,82100.0,75.3245,75.3517,75.2428,75.2428,82100.0
2013-05-30 15:50:00,82.87,82.91,82.81,82.83,54600.0,75.2156,75.2519,75.1611,75.1793,54600.0
2013-05-30 15:55:00,82.81,83.06,82.81,83.03,118300.0,75.1611,75.388,75.1611,75.3608,118300.0
2013-05-31 09:30:00,82.75,82.87,82.18,82.25,11700.0,75.1066,75.2156,74.5893,74.6528,11700.0
2013-05-31 09:35:00,82.26,82.59,82.2,82.59,6500.0,74.6619,74.9614,74.6074,74.9614,6500.0
2013-05-31 09:40:00,82.57,82.91,82.57,82.86,17500.0,74.9433,75.2519,74.9433,75.2065,17500.0
2013-05-31 09:45:00,82.81,82.84,82.75,82.75,3300.0,75.1611,75.1883,75.1066,75.1066,3300.0
2013-05-31 09:50:00,82.8,82.86,82.66,82.68,6600.0,75.152,75.2065,75.025,75.0431,6600.0
2013-05-31 09:55:00,82.71,82.79,82.26,82.26,7900.0,75.0703,75.1429,74.6619,74.6619,7900.0
2013-05-31 10:00:00,82.33,82.49,82.33,82.43,4700.0,74.7254,74.8707,74.7254,74.8162,4700.0
2013-05-31 10:05:00,82.44,82.55,82.12,82.2,24200.0,74.8253,74.9251,74.5348,74.6074,24200.0
2013-05-31 10:10:00,82.23,82.31,82.07,82.08,13400.0,74.6347,74.7073,74.4895,74.4985,13400.0
2013-05-31 10:15:00,82.03,82.08,81.88,81.91,9600.0,74.4531,74.4985,74.317,74.3442,9600.0
2013-05-31 10:20:00,81.93,81.95,81.71,81.71,10600.0,74.3624,74.3805,74.1627,74.1627,10600.0
2013-05-31 10:25:00,81.74,81.75,81.61,81.68,8700.0,74.1899,74.199,74.0719,74.1355,8700.0
2013-05-31 10:30:00,81.68,81.85,81.67,81.69,24200.0,74.1355,74.2898,74.1264,74.1445,24200.0
2013-05-31 10:35:00,81.69,81.73,81.57,81.57,12800.0,74.1445,74.1809,74.0356,74.0356,12800.0
2013-05-31 10:40:00,81.57,81.57,81.31,81.36,6400.0,74.0356,74.0356,73.7996,73.845,6400.0
2013-05-31 10:45:00,81.4,81.48,81.35,81.48,7200.0,73.8813,73.9539,73.836,73.9539,7200.0
2013-05-31 10:50:00,81.47,81.53,81.42,81.51,7000.0,73.9449,73.9993,73.8995,73.9812,7000.0
2013-05-31 10:55:00,81.52,81.64,81.47,81.62,49800.0,73.9903,74.0992,73.9449,74.081,49800.0
2013-05-31 11:00:00,81.62,81.82,81.41,81.5,51600.0,74.081,74.2625,73.8904,73.9721,51600.0
2013-05-31 11:05:00,81.5,81.69,81.49,81.62,13100.0,73.9721,74.1445,73.963,74.081,13100.0
2013-05-31 11:10:00,81.62,81.89,81.62,81.8,12600.0,74.081,74.3261,74.081,74.2444,12600.0
2013-05-31 11:15:00,81.84,81.93,81.83,81.83,3700.0,74.2807,74.3624,74.2716,74.2716,3700.0
2013-05-31 11:20:00,81.79,81.82,81.72,81.78,10100.0,74.2353,74.2625,74.1718,74.2262,10100.0
2013-05-31 11:25:00,81.78,81.81,81.73,81.73,3600.0,74.2262,74.2535,74.1809,74.1809,3600.0
2013-05-31 11:30:00,81.66,81.82,81.64,81.75,7600.0,74.1173,74.2625,74.0992,74.199,7600.0
2013-05-31 11:35:00,81.79,81.83,81.74,81.79,2700.0,74.2353,74.2716,74.1899,74.2353,2700.0
2013-05-31 11:40:00,81.76,81.76,81.66,81.74,5200.0,74.2081,74.2081,74.1173,74.1899,5200.0
2013-05-31 11:45:00,81.74,81.77,81.56,81.64,5300.0,74.1899,74.2172,74.0266,74.0992,5300.0
2013-05-31 11:50:00,81.61,81.66,81.61,81.64,1900.0,74.0719,74.1173,74.0719,74.0992,1900.0
2013-05-31 11:55:00,81.63,81.63,81.54,81.54,4100.0,74.0901,74.0901,74.0084,74.0084,4100.0
2013-05-31 12:00:00,81.52,81.53,81.48,81.5,5100.0,73.9903,73.9993,73.9539,73.9721,5100.0
2013-05-31 12:05:00,81.49,81.5,81.36,81.37,3800.0,73.963,73.9721,73.845,73.8541,3800.0
2013-05-31 12:10:00,81.38,81.4,81.33,81.37,3200.0,73.8632,73.8813,73.8178,73.8541,3200.0
2013-05-31 12:15:00,81.39,81.46,81.36,81.36,11600.0,73.8723,73.9358,73.845,73.845,11600.0
2013-05-31 12:20:00,81.37,81.37,81.26,81.26,1700.0,73.8541,73.8541,73.7543,73.7543,1700.0
2013-05-31 12:25:00,81.27,81.27,81.19,81.2,3600.0,73.7633,73.7633,73.6907,73.6998,3600.0
2013-05-31 12:30:00,81.18,81.19,81.05,81.07,3800.0,73.6817,73.6907,73.5637,73.5818,3800.0
2013-05-31 12:35:00,81.06,81.08,81.04,81.04,2400.0,73.5727,73.5909,73.5546,73.5546,2400.0
2013-05-31 12:40:00,81.03,81.03,80.81,80.82,7100.0,73.5455,73.5455,73.3458,73.3549,7100.0
2013-05-31 12:45:00,80.82,80.9,80.82,80.89,36900.0,73.3549,73.4275,73.3549,73.4184,36900.0
2013-05-31 12:50:00,80.89,80.9,80.69,80.73,12000.0,73.4184,73.4275,73.2369,73.2732,12000.0
2013-05-31 12:55:00,80.73,80.77,80.68,80.68,3200.0,73.2732,73.3095,73.2278,73.2278,3200.0
2013-05-31 13:00:00,80.67,80.76,80.66,80.73,12900.0,73.2188,73.3005,73.2097,73.2732,12900.0
2013-05-31 13:05:00,80.74,80.79,80.7,80.75,7600.0,73.2823,73.3277,73.246,73.2914,7600.0
2013-05-31 13:10:00,80.77,80.85,80.74,80.85,7600.0,73.3095,73.3821,73.2823,73.3821,7600.0
2013-05-31 13:15:00,80.85,80.86,80.8,80.83,2600.0,73.3821,73.3912,73.3368,73.364,2600.0
2013-05-31 13:20:00,80.83,80.91,80.77,80.79,53700.0,73.364,73.4366,73.3095,73.3277,53700.0
2013-05-31 13:25:00,80.8,80.83,80.78,80.82,10600.0,73.3368,73.364,73.3186,73.3549,10600.0
2013-05-31 13:30:00,80.81,80.81,80.7,80.76,10500.0,73.3458,73.3458,73.246,73.3005,10500.0
2013-05-31 13:35:00,80.75,80.78,80.74,80.76,5600.0,73.2914,73.3186,73.2823,73.3005,5600.0
2013-05-31 13:40:00,80.75,80.82,80.75,80.81,9800.0,73.2914,73.3549,73.2914,73.3458,9800.0
2013-05-31 13:45:00,80.79,80.82,80.79,80.82,5300.0,73.3277,73.3549,73.3277,73.3549,5300.0
2013-05-31 13:50:00,80.82,80.89,80.82,80.87,9700.0,73.3549,73.4184,73.3549,73.4003,9700.0
2013-05-31 13:55:00,80.85,80.91,80.85,80.9,10200.0,73.3821,73.4366,73.3821,73.4275,10200.0
2013-05-31 14:00:00,80.9,80.9,80.86,80.88,5100.0,73.4275,73.4275,73.3912,73.4094,5100.0
2013-05-31 14:05:00,80.88,80.93,80.87,80.93,9000.0,73.4094,73.4547,73.4003,73.4547,9000.0
2013-05-31 14:10:00,80.93,80.95,80.9,80.93,16100.0,73.4547,73.4729,73.4275,73.4547,16100.0
2013-05-31 14:15:00,80.92,81.0,80.92,80.99,17200.0,73.4457,73.5183,73.4457,73.5092,17200.0
2013-05-31 14:20:00,80.99,81.11,80.99,81.06,30000.0,73.5092,73.6181,73.5092,73.5727,30000.0
2013-05-31 14:25:00,81.05,81.07,81.0,81.07,3900.0,73.5637,73.5818,73.5183,73.5818,3900.0
2013-05-31 14:30:00,81.03,81.05,80.96,81.04,21700.0,73.5455,73.5637,73.482,73.5546,21700.0
2013-05-31 14:35:00,81.04,81.05,81.0,81.03,12500.0,73.5546,73.5637,73.5183,73.5455,12500.0
2013-05-31 14:40:00,81.02,81.07,80.98,81.04,8700.0,73.5364,73.5818,73.5001,73.5546,8700.0
2013-05-31 14:45:00,81.03,81.08,81.0,81.03,9800.0,73.5455,73.5909,73.5183,73.5455,9800.0
2013-05-31 14:50:00,81.04,81.06,80.97,81.04,14300.0,73.5546,73.5727,73.4911,73.5546,14300.0
2013-05-31 14:55:00,81.02,81.06,80.99,81.02,28400.0,73.5364,73.5727,73.5092,73.5364,28400.0
2013-05-31 15:00:00,81.02,81.09,80.99,81.07,14300.0,73.5364,73.6,73.5092,73.5818,14300.0
2013-05-31 15:05:00,81.07,81.07,81.01,81.03,6400.0,73.5818,73.5818,73.5274,73.5455,6400.0
2013-05-31 15:10:00,81.04,81.09,81.02,81.04,9700.0,73.5546,73.6,73.5364,73.5546,9700.0
2013-05-31 15:15:00,81.06,81.1,81.04,81.04,12400.0,73.5727,73.609,73.5546,73.5546,12400.0
2013-05-31 15:20:00,81.03,81.13,81.03,81.06,11600.0,73.5455,73.6363,73.5455,73.5727,11600.0
2013-05-31 15:25:00,81.06,81.07,81.01,81.06,32400.0,73.5727,73.5818,73.5274,73.5727,32400.0
2013-05-31 15:30:00,81.05,81.1,81.0,81.09,108400.0,73.5637,73.609,73.5183,73.6,108400.0
2013-05-31 15:35:00,81.08,81.1,81.03,81.08,22500.0,73.5909,73.609,73.5455,73.5909,22500.0
2013-05-31 15:40:00,81.07,81.13,81.06,81.1,54200.0,73.5818,73.6363,73.5727,73.609,54200.0
2013-05-31 15:45:00,81.1,81.12,80.99,81.01,146200.0,73.609,73.6272,73.5092,73.5274,146200.0
2013-05-31 15:50:00,81.01,81.13,81.0,81.09,109300.0,73.5274,73.6363,73.5183,73.6,109300.0
2013-05-31 15:55:00,81.09,81.15,80.79,80.8,245600.0,73.6,73.6544,73.3277,73.3368,245600.0
2013-06-03 09:30:00,81.17,81.17,79.57,80.2,38900.0,73.6726,73.6726,72.2204,72.7922,38900.0
2013-06-03 09:35:00,80.27,80.7,80.27,80.36,5700.0,72.8557,73.246,72.8557,72.9374,5700.0
2013-06-03 09:40:00,80.38,80.47,79.8,80.0,25200.0,72.9556,73.0372,72.4291,72.6106,25200.0
2013-06-03 09:45:00,80.0,80.09,79.73,79.99,77200.0,72.6106,72.6923,72.3656,72.6016,77200.0
2013-06-03 09:50:00,79.95,80.15,79.95,80.03,7900.0,72.5653,72.7468,72.5653,72.6379,7900.0
2013-06-03 09:55:00,80.0,80.1,79.7,79.7,5200.0,72.6106,72.7014,72.3384,72.3384,5200.0
2013-06-03 10:00:00,79.6,79.93,79.33,79.88,22000.0,72.2476,72.5471,72.0025,72.5017,22000.0
2013-06-03 10:05:00,79.9,80.48,79.9,80.48,36800.0,72.5199,73.0463,72.5199,73.0463,36800.0
2013-06-03 10:10:00,80.47,80.8,80.45,80.45,17200.0,73.0372,73.3368,73.0191,73.0191,17200.0
2013-06-03 10:15:00,80.41,80.54,80.22,80.54,8300.0,72.9828,73.1008,72.8103,73.1008,8300.0
2013-06-03 10:20:00,80.51,80.78,80.51,80.69,13800.0,73.0735,73.3186,73.0735,73.2369,13800.0
2013-06-03 10:25:00,80.72,80.72,80.25,80.45,7100.0,73.2641,73.2641,72.8376,73.0191,7100.0
2013-06-03 10:30:00,80.45,80.55,80.19,80.27,10900.0,73.0191,73.1098,72.7831,72.8557,10900.0
2013-06-03 10:35:00,80.29,80.31,80.15,80.25,10300.0,72.8739,72.892,72.7468,72.8376,10300.0
2013-06-03 10:40:00,80.24,80.38,79.94,80.33,15900.0,72.8285,72.9556,72.5562,72.9102,15900.0
2013-06-03 10:45:00,80.35,80.51,80.35,80.49,13700.0,72.9283,73.0735,72.9283,73.0554,13700.0
2013-06-03 10:50:00,80.48,80.48,80.2,80.36,39600.0,73.0463,73.0463,72.7922,72.9374,39600.0
2013-06-03 10:55:00,80.34,80.47,80.24,80.26,19400.0,72.9192,73.0372,72.8285,72.8466,19400.0
2013-06-03 11:00:00,80.29,80.32,80.12,80.17,12800.0,72.8739,72.9011,72.7196,72.7649,12800.0
2013-06-03 11:05:00,80.17,80.18,80.03,80.15,10300.0,72.7649,72.774,72.6379,72.7468,10300.0
2013-06-03 11:10:00,80.17,80.18,79.77,79.82,12800.0,72.7649,72.774,72.4019,72.4473,12800.0
2013-06-03 11:15:00,79.84,79.96,79.74,79.89,13000.0,72.4654,72.5743,72.3747,72.5108,13000.0
2013-06-03 11:20:00,79.9,79.9,79.6,79.71,13300.0,72.5199,72.5199,72.2476,72.3474,13300.0
2013-06-03 11:25:00,79.73,79.78,79.63,79.76,10700.0,72.3656,72.411,72.2748,72.3928,10700.0
2013-06-03 11:30:00,79.78,79.81,79.66,79.69,13700.0,72.411,72.4382,72.3021,72.3293,13700.0
2013-06-03 11:35:00,79.68,79.84,79.66,79.72,13600.0,72.3202,72.4654,72.3021,72.3565,13600.0
2013-06-03 11:40:00,79.7,79.73,79.63,79.73,16000.0,72.3384,72.3656,72.2748,72.3656,16000.0
2013-06-03 11:45:00,79.73,79.88,79.7,79.78,14500.0,72.3656,72.5017,72.3384,72.411,14500.0
2013-06-03 11:50:00,79.8,79.85,79.75,79.75,10900.0,72.4291,72.4745,72.3837,72.3837,10900.0
2013-06-03 11:55:00,79.74,79.82,79.69,79.82,10900.0,72.3747,72.4473,72.3293,72.4473,10900.0
2013-06-03 12:00:00,79.82,79.84,79.75,79.75,9700.0,72.4473,72.4654,72.3837,72.3837,9700.0
2013-06-03 12:05:00,79.75,79.77,79.68,79.73,13500.0,72.3837,72.4019,72.3202,72.3656,13500.0
2013-06-03 12:10:00,79.72,79.8,79.72,79.77,14800.0,72.3565,72.4291,72.3565,72.4019,14800.0
2013-06-03 12:15:00,79.75,79.77,79.67,79.7,13300.0,72.3837,72.4019,72.3111,72.3384,13300.0
2013-06-03 12:20:00,79.68,79.79,79.66,79.75,18500.0,72.3202,72.42,72.3021,72.3837,18500.0
2013-06-03 12:25:00,79.77,79.77,79.67,79.69,8300.0,72.4019,72.4019,72.3111,72.3293,8300.0
2013-06-03 12:30:00,79.7,79.85,79.69,79.77,7000.0,72.3384,72.4745,72.3293,72.4019,7000.0
2013-06-03 12:35:00,79.76,79.95,79.72,79.9,10800.0,72.3928,72.5653,72.3565,72.5199,10800.0
2013-06-03 12:40:00,79.89,79.97,79.88,79.95,3200.0,72.5108,72.5834,72.5017,72.5653,3200.0
2013-06-03 12:45:00,79.95,80.17,79.93,80.16,6700.0,72.5653,72.7649,72.5471,72.7559,6700.0
2013-06-03 12:50:00,80.18,80.23,80.05,80.05,8500.0,72.774,72.8194,72.656,72.656,8500.0
2013-06-03 12:55:00,80.04,80.06,79.91,79.95,6400.0,72.647,72.6651,72.529,72.5653,6400.0
2013-06-03 13:00:00,79.98,80.01,79.86,79.99,7200.0,72.5925,72.6197,72.4836,72.6016,7200.0
2013-06-03 13:05:00,80.01,80.02,79.92,79.94,6400.0,72.6197,72.6288,72.538,72.5562,6400.0
2013-06-03 13:10:00,79.93,79.93,79.84,79.86,4100.0,72.5471,72.5471,72.4654,72.4836,4100.0
2013-06-03 13:15:00,79.86,79.86,79.79,79.86,6900.0,72.4836,72.4836,72.42,72.4836,6900.0
2013-06-03 13:20:00,79.88,79.9,79.77,79.77,6000.0,72.5017,72.5199,72.4019,72.4019,6000.0
2013-06-03 13:25:00,79.79,79.85,79.73,79.85,4700.0,72.42,72.4745,72.3656,72.4745,4700.0
2013-06-03 13:30:00,79.87,79.96,79.86,79.96,6400.0,72.4927,72.5743,72.4836,72.5743,6400.0
2013-06-03 13:35:00,79.95,79.95,79.84,79.87,5400.0,72.5653,72.5653,72.4654,72.4927,5400.0
2013-06-03 13:40:00,79.87,79.88,79.82,79.83,3700.0,72.4927,72.5017,72.4473,72.4564,3700.0
2013-06-03 13:45:00,79.81,79.82,79.72,79.79,8900.0,72.4382,72.4473,72.3565,72.42,8900.0
2013-06-03 13:50:00,79.81,80.01,79.81,79.95,14300.0,72.4382,72.6197,72.4382,72.5653,14300.0
2013-06-03 13:55:00,79.97,80.0,79.94,79.99,9400.0,72.5834,72.6106,72.5562,72.6016,9400.0
2013-06-03 14:00:00,80.0,80.09,79.96,80.04,13700.0,72.6106,72.6923,72.5743,72.647,13700.0
2013-06-03 14:05:00,80.04,80.1,79.96,79.96,8800.0,72.647,72.7014,72.5743,72.5743,8800.0
2013-06-03 14:10:00,79.96,80.0,79.94,79.95,10200.0,72.5743,72.6106,72.5562,72.5653,10200.0
2013-06-03 14:15:00,79.95,79.97,79.91,79.97,6500.0,72.5653,72.5834,72.529,72.5834,6500.0
2013-06-03 14:20:00,79.98,80.08,79.98,80.05,9800.0,72.5925,72.6833,72.5925,72.656,9800.0
2013-06-03 14:25:00,80.02,80.13,80.02,80.09,8300.0,72.6288,72.7286,72.6288,72.6923,8300.0
2013-06-03 14:30:00,80.08,80.11,79.99,80.0,9800.0,72.6833,72.7105,72.6016,72.6106,9800.0
2013-06-03 14:35:00,79.97,80.04,79.92,80.01,14500.0,72.5834,72.647,72.538,72.6197,14500.0
2013-06-03 14:40:00,80.02,80.31,80.02,80.28,11100.0,72.6288,72.892,72.6288,72.8648,11100.0
2013-06-03 14:45:00,80.27,80.27,80.02,80.02,9700.0,72.8557,72.8557,72.6288,72.6288,9700.0
2013-06-03 14:50:00,80.06,80.27,80.06,80.2,8300.0,72.6651,72.8557,72.6651,72.7922,8300.0
2013-06-03 14:55:00,80.22,80.33,80.22,80.3,9700.0,72.8103,72.9102,72.8103,72.8829,9700.0
2013-06-03 15:00:00,80.31,80.32,80.03,80.03,11200.0,72.892,72.9011,72.6379,72.6379,11200.0
2013-06-03 15:05:00,80.02,80.05,79.97,79.99,14100.0,72.6288,72.656,72.5834,72.6016,14100.0
2013-06-03 15:10:00,80.0,80.15,80.0,80.15,10900.0,72.6106,72.7468,72.6106,72.7468,10900.0
2013-06-03 15:15:00,80.16,80.19,80.01,80.01,11300.0,72.7559,72.7831,72.6197,72.6197,11300.0
2013-06-03 15:20:00,80.02,80.28,80.0,80.25,12400.0,72.6288,72.8648,72.6106,72.8376,12400.0
2013-06-03 15:25:00,80.26,80.3,80.23,80.27,12000.0,72.8466,72.8829,72.8194,72.8557,12000.0
2013-06-03 15:30:00,80.25,80.36,80.23,80.34,20600.0,72.8376,72.9374,72.8194,72.9192,20600.0
2013-06-03 15:35:00,80.34,80.38,80.27,80.33,13900.0,72.9192,72.9556,72.8557,72.9102,13900.0
2013-06-03 15:40:00,80.33,80.39,80.31,80.38,76200.0,72.9102,72.9646,72.892,72.9556,76200.0
2013-06-03 15:45:00,80.4,80.57,80.39,80.5,27800.0,72.9737,73.128,72.9646,73.0645,27800.0
2013-06-03 15:50:00,80.51,80.66,80.47,80.63,43100.0,73.0735,73.2097,73.0372,73.1825,43100.0
2013-06-03 15:55:00,80.65,80.71,80.56,80.63,70200.0,73.2006,73.2551,73.1189,73.1825,70200.0
2013-06-04 09:30:00,80.46,80.47,80.24,80.42,16100.0,73.0282,73.0372,72.8285,72.9919,16100.0
2013-06-04 09:35:00,80.46,80.77,80.46,80.7,5800.0,73.0282,73.3095,73.0282,73.246,5800.0
2013-06-04 09:40:00,80.64,80.9,80.64,80.83,2600.0,73.1915,73.4275,73.1915,73.364,2600.0
2013-06-04 09:45:00,80.82,80.84,80.25,80.37,8400.0,73.3549,73.3731,72.8376,72.9465,8400.0
2013-06-04 09:50:00,80.4,80.63,80.35,80.62,6700.0,72.9737,73.1825,72.9283,73.1734,6700.0
2013-06-04 09:55:00,80.71,80.79,80.57,80.75,11300.0,73.2551,73.3277,73.128,73.2914,11300.0
2013-06-04 10:00:00,80.76,80.76,80.39,80.39,8600.0,73.3005,73.3005,72.9646,72.9646,8600.0
2013-06-04 10:05:00,80.36,80.7,80.29,80.66,8400.0,72.9374,73.246,72.8739,73.2097,8400.0
2013-06-04 10:10:00,80.69,80.92,80.69,80.91,5200.0,73.2369,73.4457,73.2369,73.4366,5200.0
2013-06-04 10:15:00,80.91,80.92,80.45,80.59,7500.0,73.4366,73.4457,73.0191,73.1462,7500.0
2013-06-04 10:20:00,80.57,80.63,80.5,80.6,9900.0,73.128,73.1825,73.0645,73.1552,9900.0
2013-06-04 10:25:00,80.63,80.74,80.62,80.74,5200.0,73.1825,73.2823,73.1734,73.2823,5200.0
2013-06-04 10:30:00,80.75,81.0,80.74,80.96,11600.0,73.2914,73.5183,73.2823,73.482,11600.0
2013-06-04 10:35:00,80.96,80.96,80.51,80.7,10600.0,73.482,73.482,73.0735,73.246,10600.0
2013-06-04 10:40:00,80.7,80.77,80.64,80.64,12200.0,73.246,73.3095,73.1915,73.1915,12200.0
2013-06-04 10:45:00,80.64,80.64,80.43,80.43,8400.0,73.1915,73.1915,73.0009,73.0009,8400.0
2013-06-04 10:50:00,80.42,80.54,80.39,80.52,25200.0,72.9919,73.1008,72.9646,73.0826,25200.0
2013-06-04 10:55:00,80.5,80.55,80.5,80.52,11100.0,73.0645,73.1098,73.0645,73.0826,11100.0
2013-06-04 11:00:00,80.5,80.72,80.5,80.71,18300.0,73.0645,73.2641,73.0645,73.2551,18300.0
2013-06-04 11:05:00,80.71,80.73,80.54,80.56,8800.0,73.2551,73.2732,73.1008,73.1189,8800.0
2013-06-04 11:10:00,80.56,80.77,80.51,80.77,3500.0,73.1189,73.3095,73.0735,73.3095,3500.0
2013-06-04 11:15:00,80.81,80.92,80.79,80.87,14700.0,73.3458,73.4457,73.3277,73.4003,14700.0
2013-06-04 11:20:00,80.86,81.15,80.83,81.15,15000.0,73.3912,73.6544,73.364,73.6544,15000.0
2013-06-04 11:25:00,81.15,81.24,80.85,80.85,9700.0,73.6544,73.7361,73.3821,73.3821,9700.0
2013-06-04 11:30:00,80.86,80.96,80.82,80.93,6500.0,73.3912,73.482,73.3549,73.4547,6500.0
2013-06-04 11:35:00,80.92,80.95,80.8,80.89,10200.0,73.4457,73.4729,73.3368,73.4184,10200.0
2013-06-04 11:40:00,80.92,81.21,80.91,81.21,7800.0,73.4457,73.7089,73.4366,73.7089,7800.0
2013-06-04 11:45:00,81.24,81.25,80.99,81.03,6400.0,73.7361,73.7452,73.5092,73.5455,6400.0
2013-06-04 11:50:00,81.01,81.05,80.98,81.01,7600.0,73.5274,73.5637,73.5001,73.5274,7600.0
2013-06-04 11:55:00,81.02,81.09,81.0,81.09,4300.0,73.5364,73.6,73.5183,73.6,4300.0
2013-06-04 12:00:00,81.12,81.12,80.86,80.86,10800.0,73.6272,73.6272,73.3912,73.3912,10800.0
2013-06-04 12:05:00,80.87,81.0,80.86,80.97,6800.0,73.4003,73.5183,73.3912,73.4911,6800.0
2013-06-04 12:10:00,80.97,81.06,80.93,81.05,6000.0,73.4911,73.5727,73.4547,73.5637,6000.0
2013-06-04 12:15:00,81.03,81.06,80.83,80.85,69400.0,73.5455,73.5727,73.364,73.3821,69400.0
2013-06-04 12:20:00,80.86,81.01,80.86,80.95,62200.0,73.3912,73.5274,73.3912,73.4729,62200.0
2013-06-04 12:25:00,80.96,80.96,80.64,80.67,8300.0,73.482,73.482,73.1915,73.2188,8300.0
2013-06-04 12:30:00,80.68,80.83,80.68,80.82,3900.0,73.2278,73.364,73.2278,73.3549,3900.0
2013-06-04 12:35:00,80.83,81.0,80.83,81.0,6500.0,73.364,73.5183,73.364,73.5183,6500.0
2013-06-04 12:40:00,81.01,81.04,80.99,81.02,3500.0,73.5274,73.5546,73.5092,73.5364,3500.0
2013-06-04 12:45:00,81.03,81.03,80.84,80.89,20200.0,73.5455,73.5455,73.3731,73.4184,20200.0
2013-06-04 12:50:00,80.89,80.89,80.83,80.86,5300.0,73.4184,73.4184,73.364,73.3912,5300.0
2013-06-04 12:55:00,80.87,80.89,80.84,80.87,3400.0,73.4003,73.4184,73.3731,73.4003,3400.0
2013-06-04 13:00:00,80.89,80.9,80.81,80.87,5500.0,73.4184,73.4275,73.3458,73.4003,5500.0
2013-06-04 13:05:00,80.85,81.03,80.85,81.0,13600.0,73.3821,73.5455,73.3821,73.5183,13600.0
2013-06-04 13:10:00,81.01,81.02,80.94,80.98,3300.0,73.5274,73.5364,73.4638,73.5001,3300.0
2013-06-04 13:15:00,80.98,81.09,80.98,81.01,5600.0,73.5001,73.6,73.5001,73.5274,5600.0
2013-06-04 13:20:00,81.01,81.02,80.94,80.95,4200.0,73.5274,73.5364,73.4638,73.4729,4200.0
2013-06-04 13:25:00,80.94,80.94,80.57,80.63,8800.0,73.4638,73.4638,73.128,73.1825,8800.0
2013-06-04 13:30:00,80.62,80.68,80.53,80.63,7200.0,73.1734,73.2278,73.0917,73.1825,7200.0
2013-06-04 13:35:00,80.61,80.61,80.5,80.56,5100.0,73.1643,73.1643,73.0645,73.1189,5100.0
2013-06-04 13:40:00,80.57,80.6,80.49,80.52,7100.0,73.128,73.1552,73.0554,73.0826,7100.0
2013-06-04 13:45:00,80.52,80.52,80.39,80.43,6400.0,73.0826,73.0826,72.9646,73.0009,6400.0
2013-06-04 13:50:00,80.45,80.69,80.45,80.47,31500.0,73.0191,73.2369,73.0191,73.0372,31500.0
2013-06-04 13:55:00,80.46,80.58,80.35,80.54,8300.0,73.0282,73.1371,72.9283,73.1008,8300.0
2013-06-04 14:00:00,80.53,80.53,80.44,80.47,5200.0,73.0917,73.0917,73.01,73.0372,5200.0
2013-06-04 14:05:00,80.48,80.48,80.28,80.33,5800.0,73.0463,73.0463,72.8648,72.9102,5800.0
2013-06-04 14:10:00,80.3,80.4,80.22,80.4,11600.0,72.8829,72.9737,72.8103,72.9737,11600.0
2013-06-04 14:15:00,80.39,80.4,80.31,80.32,6300.0,72.9646,72.9737,72.892,72.9011,6300.0
2013-06-04 14:20:00,80.32,80.32,80.08,80.09,14400.0,72.9011,72.9011,72.6833,72.6923,14400.0
2013-06-04 14:25:00,80.06,80.21,80.06,80.21,11600.0,72.6651,72.8013,72.6651,72.8013,11600.0
2013-06-04 14:30:00,80.2,80.27,80.2,80.22,13000.0,72.7922,72.8557,72.7922,72.8103,13000.0
2013-06-04 14:35:00,80.21,80.34,80.21,80.31,8900.0,72.8013,72.9192,72.8013,72.892,8900.0
2013-06-04 14:40:00,80.31,80.37,80.27,80.33,11800.0,72.892,72.9465,72.8557,72.9102,11800.0
2013-06-04 14:45:00,80.34,80.34,80.19,80.21,25000.0,72.9192,72.9192,72.7831,72.8013,25000.0
2013-06-04 14:50:00,80.2,80.29,80.19,80.22,14600.0,72.7922,72.8739,72.7831,72.8103,14600.0
2013-06-04 14:55:00,80.24,80.26,80.02,80.02,14500.0,72.8285,72.8466,72.6288,72.6288,14500.0
2013-06-04 15:00:00,80.04,80.15,80.0,80.11,20200.0,72.647,72.7468,72.6106,72.7105,20200.0
2013-06-04 15:05:00,80.09,80.25,80.07,80.2,15800.0,72.6923,72.8376,72.6742,72.7922,15800.0
2013-06-04 15:10:00,80.2,80.22,80.08,80.16,14500.0,72.7922,72.8103,72.6833,72.7559,14500.0
2013-06-04 15:15:00,80.18,80.23,80.13,80.16,9300.0,72.774,72.8194,72.7286,72.7559,9300.0
2013-06-04 15:20:00,80.17,80.22,80.13,80.14,12400.0,72.7649,72.8103,72.7286,72.7377,12400.0
2013-06-04 15:25:00,80.14,80.2,80.11,80.12,16900.0,72.7377,72.7922,72.7105,72.7196,16900.0
2013-06-04 15:30:00,80.15,80.43,80.15,80.41,30900.0,72.7468,73.0009,72.7468,72.9828,30900.0
2013-06-04 15:35:00,80.41,80.5,80.34,80.46,14900.0,72.9828,73.0645,72.9192,73.0282,14900.0
2013-06-04 15:40:00,80.47,80.57,80.41,80.45,20100.0,73.0372,73.128,72.9828,73.0191,20100.0
2013-06-04 15:45:00,80.41,80.44,80.28,80.29,34400.0,72.9828,73.01,72.8648,72.8739,34400.0
2013-06-04 15:50:00,80.3,80.33,80.17,80.33,35200.0,72.8829,72.9102,72.7649,72.9102,35200.0
2013-06-04 15:55:00,80.32,80.34,80.18,80.19,71600.0,72.9011,72.9192,72.774,72.7831,71600.0
2013-06-05 09:30:00,80.0,80.23,79.54,79.76,22100.0,72.6106,72.8194,72.1931,72.3928,22100.0
2013-06-05 09:35:00,79.74,79.98,79.72,79.88,8200.0,72.3747,72.5925,72.3565,72.5017,8200.0
2013-06-05 09:40:00,79.86,80.11,79.72,80.05,16700.0,72.4836,72.7105,72.3565,72.656,16700.0
2013-06-05 09:45:00,80.09,80.09,79.95,80.07,13900.0,72.6923,72.6923,72.5653,72.6742,13900.0
2013-06-05 09:50:00,80.11,80.37,80.11,80.32,8700.0,72.7105,72.9465,72.7105,72.9011,8700.0
2013-06-05 09:55:00,80.32,80.34,79.75,79.83,15500.0,72.9011,72.9192,72.3837,72.4564,15500.0
2013-06-05 10:00:00,79.86,80.04,79.81,79.95,12700.0,72.4836,72.647,72.4382,72.5653,12700.0
2013-06-05 10:05:00,79.95,80.03,79.93,80.0,13700.0,72.5653,72.6379,72.5471,72.6106,13700.0
2013-06-05 10:10:00,79.98,80.03,79.87,79.87,8700.0,72.5925,72.6379,72.4927,72.4927,8700.0
2013-06-05 10:15:00,79.86,79.91,79.62,79.75,39400.0,72.4836,72.529,72.2657,72.3837,39400.0
2013-06-05 10:20:00,79.73,79.76,79.47,79.55,93900.0,72.3656,72.3928,72.1296,72.2022,93900.0
2013-06-05 10:25:00,79.55,79.55,79.31,79.5,49300.0,72.2022,72.2022,71.9844,72.1568,49300.0
2013-06-05 10:30:00,79.52,79.59,79.46,79.54,4300.0,72.175,72.2385,72.1205,72.1931,4300.0
2013-06-05 10:35:00,79.63,79.71,79.5,79.59,9300.0,72.2748,72.3474,72.1568,72.2385,9300.0
2013-06-05 10:40:00,79.56,79.71,79.56,79.7,6000.0,72.2113,72.3474,72.2113,72.3384,6000.0
2013-06-05 10:45:00,79.7,79.76,79.65,79.68,8100.0,72.3384,72.3928,72.293,72.3202,8100.0
2013-06-05 10:50:00,79.67,79.74,79.65,79.73,5300.0,72.3111,72.3747,72.293,72.3656,5300.0
2013-06-05 10:55:00,79.72,79.78,79.69,79.74,7200.0,72.3565,72.411,72.3293,72.3747,7200.0
2013-06-05 11:00:00,79.76,79.82,79.62,79.67,9900.0,72.3928,72.4473,72.2657,72.3111,9900.0
2013-06-05 11:05:00,79.67,79.77,79.59,79.71,6600.0,72.3111,72.4019,72.2385,72.3474,6600.0
2013-06-05 11:10:00,79.69,79.8,79.68,79.76,10500.0,72.3293,72.4291,72.3202,72.3928,10500.0
2013-06-05 11:15:00,79.73,79.78,79.72,79.76,9300.0,72.3656,72.411,72.3565,72.3928,9300.0
2013-06-05 11:20:00,79.76,79.76,79.64,79.68,4900.0,72.3928,72.3928,72.2839,72.3202,4900.0
2013-06-05 11:25:00,79.71,79.77,79.69,79.71,6200.0,72.3474,72.4019,72.3293,72.3474,6200.0
2013-06-05 11:30:00,79.68,79.72,79.59,79.59,7100.0,72.3202,72.3565,72.2385,72.2385,7100.0
2013-06-05 11:35:00,79.58,79.65,79.46,79.65,7000.0,72.2294,72.293,72.1205,72.293,7000.0
2013-06-05 11:40:00,79.61,79.61,79.46,79.49,5200.0,72.2567,72.2567,72.1205,72.1478,5200.0
2013-06-05 11:45:00,79.48,79.5,79.42,79.42,4500.0,72.1387,72.1568,72.0842,72.0842,4500.0
2013-06-05 11:50:00,79.42,79.42,79.32,79.32,7000.0,72.0842,72.0842,71.9935,71.9935,7000.0
2013-06-05 11:55:00,79.3,79.33,78.96,79.1,24100.0,71.9753,72.0025,71.6667,71.7938,24100.0
2013-06-05 12:00:00,79.12,79.25,79.05,79.2,8900.0,71.8119,71.9299,71.7484,71.8845,8900.0
2013-06-05 12:05:00,79.18,79.18,79.02,79.12,6700.0,71.8664,71.8664,71.7212,71.8119,6700.0
2013-06-05 12:10:00,79.12,79.13,79.03,79.12,11100.0,71.8119,71.821,71.7302,71.8119,11100.0
2013-06-05 12:15:00,79.1,79.1,79.01,79.04,15200.0,71.7938,71.7938,71.7121,71.7393,15200.0
2013-06-05 12:20:00,79.03,79.03,78.85,78.87,3200.0,71.7302,71.7302,71.5669,71.585,3200.0
2013-06-05 12:25:00,78.9,79.0,78.85,78.85,5200.0,71.6123,71.703,71.5669,71.5669,5200.0
2013-06-05 12:30:00,78.89,79.01,78.86,78.92,5100.0,71.6032,71.7121,71.5759,71.6304,5100.0
2013-06-05 12:35:00,78.88,78.91,78.81,78.85,6400.0,71.5941,71.6213,71.5306,71.5669,6400.0
2013-06-05 12:40:00,78.84,78.87,78.72,78.73,5800.0,71.5578,71.585,71.4489,71.458,5800.0
2013-06-05 12:45:00,78.71,78.75,78.55,78.61,9000.0,71.4398,71.4761,71.2946,71.349,9000.0
2013-06-05 12:50:00,78.64,78.7,78.62,78.69,7600.0,71.3763,71.4307,71.3581,71.4217,7600.0
2013-06-05 12:55:00,78.71,78.87,78.71,78.79,6300.0,71.4398,71.585,71.4398,71.5124,6300.0
2013-06-05 13:00:00,78.8,79.1,78.76,79.1,11200.0,71.5215,71.7938,71.4852,71.7938,11200.0
2013-06-05 13:05:00,79.1,79.18,79.08,79.12,5900.0,71.7938,71.8664,71.7756,71.8119,5900.0
2013-06-05 13:10:00,79.12,79.31,79.12,79.29,5900.0,71.8119,71.9844,71.8119,71.9662,5900.0
2013-06-05 13:15:00,79.25,79.27,79.16,79.27,6500.0,71.9299,71.9481,71.8482,71.9481,6500.0
2013-06-05 13:20:00,79.27,79.31,79.2,79.26,3800.0,71.9481,71.9844,71.8845,71.939,3800.0
2013-06-05 13:25:00,79.26,79.37,79.24,79.31,5300.0,71.939,72.0388,71.9208,71.9844,5300.0
2013-06-05 13:30:00,79.32,79.42,79.31,79.37,4800.0,71.9935,72.0842,71.9844,72.0388,4800.0
2013-06-05 13:35:00,79.37,79.37,79.25,79.31,7200.0,72.0388,72.0388,71.9299,71.9844,7200.0
2013-06-05 13:40:00,79.32,79.45,79.32,79.42,5800.0,71.9935,72.1115,71.9935,72.0842,5800.0
2013-06-05 13:45:00,79.44,79.44,79.4,79.42,4000.0,72.1024,72.1024,72.0661,72.0842,4000.0
2013-06-05 13:50:00,79.4,79.41,79.35,79.35,4100.0,72.0661,72.0751,72.0207,72.0207,4100.0
2013-06-05 13:55:00,79.34,79.34,79.22,79.22,3700.0,72.0116,72.0116,71.9027,71.9027,3700.0
2013-06-05 14:00:00,79.23,79.3,79.19,79.27,10900.0,71.9118,71.9753,71.8755,71.9481,10900.0
2013-06-05 14:05:00,79.27,79.37,79.22,79.37,5900.0,71.9481,72.0388,71.9027,72.0388,5900.0
2013-06-05 14:10:00,79.34,79.36,79.25,79.25,6600.0,72.0116,72.0298,71.9299,71.9299,6600.0
2013-06-05 14:15:00,79.24,79.26,79.21,79.26,3600.0,71.9208,71.939,71.8936,71.939,3600.0
2013-06-05 14:20:00,79.28,79.28,79.05,79.07,8400.0,71.9572,71.9572,71.7484,71.7666,8400.0
2013-06-05 14:25:00,79.06,79.12,79.04,79.04,4600.0,71.7575,71.8119,71.7393,71.7393,4600.0
2013-06-05 14:30:00,79.08,79.1,78.93,79.1,21000.0,71.7756,71.7938,71.6395,71.7938,21000.0
2013-06-05 14:35:00,79.1,79.25,79.1,79.21,5900.0,71.7938,71.9299,71.7938,71.8936,5900.0
2013-06-05 14:40:00,79.18,79.37,79.18,79.35,8200.0,71.8664,72.0388,71.8664,72.0207,8200.0
2013-06-05 14:45:00,79.37,79.38,79.33,79.37,6600.0,72.0388,72.0479,72.0025,72.0388,6600.0
2013-06-05 14:50:00,79.38,79.43,79.26,79.26,7400.0,72.0479,72.0933,71.939,71.939,7400.0
2013-06-05 14:55:00,79.26,79.34,79.23,79.34,4300.0,71.939,72.0116,71.9118,72.0116,4300.0
2013-06-05 15:00:00,79.33,79.39,79.2,79.2,8600.0,72.0025,72.057,71.8845,71.8845,8600.0
2013-06-05 15:05:00,79.19,79.26,79.14,79.16,9600.0,71.8755,71.939,71.8301,71.8482,9600.0
2013-06-05 15:10:00,79.17,79.28,79.1,79.28,8800.0,71.8573,71.9572,71.7938,71.9572,8800.0
2013-06-05 15:15:00,79.29,79.38,79.24,79.29,12000.0,71.9662,72.0479,71.9208,71.9662,12000.0
2013-06-05 15:20:00,79.29,79.38,79.17,79.35,16900.0,71.9662,72.0479,71.8573,72.0207,16900.0
2013-06-05 15:25:00,79.34,79.45,79.34,79.41,10700.0,72.0116,72.1115,72.0116,72.0751,10700.0
2013-06-05 15:30:00,79.4,79.42,79.28,79.35,18400.0,72.0661,72.0842,71.9572,72.0207,18400.0
2013-06-05 15:35:00,79.34,79.58,79.34,79.57,16400.0,72.0116,72.2294,72.0116,72.2204,16400.0
2013-06-05 15:40:00,79.55,79.56,79.35,79.4,15300.0,72.2022,72.2113,72.0207,72.0661,15300.0
2013-06-05 15:45:00,79.39,79.5,79.28,79.37,25300.0,72.057,72.1568,71.9572,72.0388,25300.0
2013-06-05 15:50:00,79.36,79.38,79.21,79.24,35000.0,72.0298,72.0479,71.8936,71.9208,35000.0
2013-06-05 15:55:00,79.25,79.43,79.2,79.21,69300.0,71.9299,72.0933,71.8845,71.8936,69300.0
2013-06-06 09:30:00,79.2,79.2,78.79,78.8,7100.0,71.8845,71.8845,71.5124,71.5215,7100.0
2013-06-06 09:35:00,78.81,79.44,78.81,79.44,15000.0,71.5306,72.1024,71.5306,72.1024,15000.0
2013-06-06 09:40:00,79.49,79.53,79.4,79.53,14600.0,72.1478,72.1841,72.0661,72.1841,14600.0
2013-06-06 09:45:00,79.45,79.61,79.41,79.42,21700.0,72.1115,72.2567,72.0751,72.0842,21700.0
2013-06-06 09:50:00,79.43,79.47,79.33,79.46,8100.0,72.0933,72.1296,72.0025,72.1205,8100.0
2013-06-06 09:55:00,79.49,79.86,79.47,79.86,5400.0,72.1478,72.4836,72.1296,72.4836,5400.0
2013-06-06 10:00:00,79.9,79.96,79.84,79.94,8700.0,72.5199,72.5743,72.4654,72.5562,8700.0
2013-06-06 10:05:00,79.95,79.98,79.77,79.82,12000.0,72.5653,72.5925,72.4019,72.4473,12000.0
2013-06-06 10:10:00,79.82,79.82,79.7,79.71,12800.0,72.4473,72.4473,72.3384,72.3474,12800.0
2013-06-06 10:15:00,79.69,79.85,79.62,79.81,40500.0,72.3293,72.4745,72.2657,72.4382,40500.0
2013-06-06 10:20:00,79.79,79.79,79.7,79.72,18200.0,72.42,72.42,72.3384,72.3565,18200.0
2013-06-06 10:25:00,79.67,79.69,79.53,79.64,7900.0,72.3111,72.3293,72.1841,72.2839,7900.0
2013-06-06 10:30:00,79.65,79.65,79.5,79.55,17800.0,72.293,72.293,72.1568,72.2022,17800.0
2013-06-06 10:35:00,79.57,79.58,79.43,79.51,9800.0,72.2204,72.2294,72.0933,72.1659,9800.0
2013-06-06 10:40:00,79.54,79.61,79.44,79.6,14200.0,72.1931,72.2567,72.1024,72.2476,14200.0
2013-06-06 10:45:00,79.6,79.77,79.56,79.77,19000.0,72.2476,72.4019,72.2113,72.4019,19000.0
2013-06-06 10:50:00,79.81,79.86,79.65,79.75,18100.0,72.4382,72.4836,72.293,72.3837,18100.0
2013-06-06 10:55:00,79.76,79.88,79.72,79.84,24500.0,72.3928,72.5017,72.3565,72.4654,24500.0
2013-06-06 11:00:00,79.85,79.88,79.71,79.75,11800.0,72.4745,72.5017,72.3474,72.3837,11800.0
2013-06-06 11:05:00,79.75,79.76,79.71,79.76,14100.0,72.3837,72.3928,72.3474,72.3928,14100.0
2013-06-06 11:10:00,79.75,80.0,79.74,79.96,9800.0,72.3837,72.6106,72.3747,72.5743,9800.0
2013-06-06 11:15:00,79.97,79.99,79.86,79.86,11800.0,72.5834,72.6016,72.4836,72.4836,11800.0
2013-06-06 11:20:00,79.86,80.0,79.82,79.97,11000.0,72.4836,72.6106,72.4473,72.5834,11000.0
2013-06-06 11:25:00,79.96,79.96,79.88,79.94,4000.0,72.5743,72.5743,72.5017,72.5562,4000.0
2013-06-06 11:30:00,79.93,79.93,79.79,79.84,6300.0,72.5471,72.5471,72.42,72.4654,6300.0
2013-06-06 11:35:00,79.85,80.01,79.85,80.0,14700.0,72.4745,72.6197,72.4745,72.6106,14700.0
2013-06-06 11:40:00,80.01,80.03,79.99,80.01,8000.0,72.6197,72.6379,72.6016,72.6197,8000.0
2013-06-06 11:45:00,80.0,80.0,79.96,79.97,4400.0,72.6106,72.6106,72.5743,72.5834,4400.0
2013-06-06 11:50:00,79.97,79.97,79.81,79.81,4600.0,72.5834,72.5834,72.4382,72.4382,4600.0
2013-06-06 11:55:00,79.8,79.8,79.45,79.61,11000.0,72.4291,72.4291,72.1115,72.2567,11000.0
2013-06-06 12:00:00,79.58,79.59,79.46,79.47,3700.0,72.2294,72.2385,72.1205,72.1296,3700.0
2013-06-06 12:05:00,79.51,79.53,79.36,79.36,6900.0,72.1659,72.1841,72.0298,72.0298,6900.0
2013-06-06 12:10:00,79.35,79.4,79.34,79.37,2700.0,72.0207,72.0661,72.0116,72.0388,2700.0
2013-06-06 12:15:00,79.37,79.41,79.31,79.36,4600.0,72.0388,72.0751,71.9844,72.0298,4600.0
2013-06-06 12:20:00,79.35,79.36,79.22,79.25,8100.0,72.0207,72.0298,71.9027,71.9299,8100.0
2013-06-06 12:25:00,79.23,79.23,78.93,79.18,7700.0,71.9118,71.9118,71.6395,71.8664,7700.0
2013-06-06 12:30:00,79.22,79.22,79.13,79.16,2200.0,71.9027,71.9027,71.821,71.8482,2200.0
2013-06-06 12:35:00,79.17,79.34,79.17,79.29,6100.0,71.8573,72.0116,71.8573,71.9662,6100.0
2013-06-06 12:40:00,79.28,79.28,79.22,79.25,3100.0,71.9572,71.9572,71.9027,71.9299,3100.0
2013-06-06 12:45:00,79.23,79.23,79.06,79.15,4100.0,71.9118,71.9118,71.7575,71.8392,4100.0
2013-06-06 12:50:00,79.14,79.14,78.86,78.98,6300.0,71.8301,71.8301,71.5759,71.6849,6300.0
2013-06-06 12:55:00,79.0,79.01,78.86,78.89,3600.0,71.703,71.7121,71.5759,71.6032,3600.0
2013-06-06 13:00:00,78.88,79.05,78.88,79.03,4100.0,71.5941,71.7484,71.5941,71.7302,4100.0
2013-06-06 13:05:00,79.04,79.27,79.03,79.2,3700.0,71.7393,71.9481,71.7302,71.8845,3700.0
2013-06-06 13:10:00,79.18,79.31,79.17,79.27,8800.0,71.8664,71.9844,71.8573,71.9481,8800.0
2013-06-06 13:15:00,79.3,79.43,79.27,79.4,6600.0,71.9753,72.0933,71.9481,72.0661,6600.0
2013-06-06 13:20:00,79.38,79.52,79.36,79.44,13500.0,72.0479,72.175,72.0298,72.1024,13500.0
2013-06-06 13:25:00,79.45,79.53,79.37,79.46,6900.0,72.1115,72.1841,72.0388,72.1205,6900.0
2013-06-06 13:30:00,79.44,79.61,79.42,79.57,4400.0,72.1024,72.2567,72.0842,72.2204,4400.0
2013-06-06 13:35:00,79.57,79.69,79.55,79.69,3200.0,72.2204,72.3293,72.2022,72.3293,3200.0
2013-06-06 13:40:00,79.69,79.69,79.51,79.59,4600.0,72.3293,72.3293,72.1659,72.2385,4600.0
2013-06-06 13:45:00,79.61,79.67,79.59,79.67,5800.0,72.2567,72.3111,72.2385,72.3111,5800.0
2013-06-06 13:50:00,79.69,79.69,79.61,79.61,3300.0,72.3293,72.3293,72.2567,72.2567,3300.0
2013-06-06 13:55:00,79.59,79.64,79.55,79.64,5200.0,72.2385,72.2839,72.2022,72.2839,5200.0
2013-06-06 14:00:00,79.62,79.62,79.38,79.4,5500.0,72.2657,72.2657,72.0479,72.0661,5500.0
2013-06-06 14:05:00,79.39,79.58,79.38,79.5,9700.0,72.057,72.2294,72.0479,72.1568,9700.0
2013-06-06 14:10:00,79.54,79.63,79.51,79.51,2300.0,72.1931,72.2748,72.1659,72.1659,2300.0
2013-06-06 14:15:00,79.48,79.54,79.45,79.49,2600.0,72.1387,72.1931,72.1115,72.1478,2600.0
2013-06-06 14:20:00,79.48,79.56,79.48,79.56,3400.0,72.1387,72.2113,72.1387,72.2113,3400.0
2013-06-06 14:25:00,79.58,79.64,79.58,79.62,4500.0,72.2294,72.2839,72.2294,72.2657,4500.0
2013-06-06 14:30:00,79.62,79.63,79.47,79.49,6400.0,72.2657,72.2748,72.1296,72.1478,6400.0
2013-06-06 14:35:00,79.48,79.49,79.44,79.48,2800.0,72.1387,72.1478,72.1024,72.1387,2800.0
2013-06-06 14:40:00,79.48,79.58,79.42,79.57,6900.0,72.1387,72.2294,72.0842,72.2204,6900.0
2013-06-06 14:45:00,79.59,79.68,79.56,79.68,6100.0,72.2385,72.3202,72.2113,72.3202,6100.0
2013-06-06 14:50:00,79.76,79.94,79.67,79.67,10800.0,72.3928,72.5562,72.3111,72.3111,10800.0
2013-06-06 14:55:00,79.67,79.71,79.58,79.58,4000.0,72.3111,72.3474,72.2294,72.2294,4000.0
2013-06-06 15:00:00,79.6,79.64,79.59,79.62,7700.0,72.2476,72.2839,72.2385,72.2657,7700.0
2013-06-06 15:05:00,79.62,79.63,79.57,79.6,5300.0,72.2657,72.2748,72.2204,72.2476,5300.0
2013-06-06 15:10:00,79.61,79.61,79.51,79.54,4000.0,72.2567,72.2567,72.1659,72.1931,4000.0
2013-06-06 15:15:00,79.53,79.6,79.47,79.56,4700.0,72.1841,72.2476,72.1296,72.2113,4700.0
2013-06-06 15:20:00,79.58,79.71,79.54,79.71,6300.0,72.2294,72.3474,72.1931,72.3474,6300.0
2013-06-06 15:25:00,79.75,79.84,79.69,79.84,12300.0,72.3837,72.4654,72.3293,72.4654,12300.0
2013-06-06 15:30:00,79.86,79.91,79.84,79.85,15900.0,72.4836,72.529,72.4654,72.4745,15900.0
2013-06-06 15:35:00,79.85,79.94,79.83,79.83,10100.0,72.4745,72.5562,72.4564,72.4564,10100.0
2013-06-06 15:40:00,79.85,79.92,79.8,79.89,11200.0,72.4745,72.538,72.4291,72.5108,11200.0
2013-06-06 15:45:00,79.89,79.93,79.83,79.93,20900.0,72.5108,72.5471,72.4564,72.5471,20900.0
2013-06-06 15:50:00,79.91,79.96,79.86,79.94,16400.0,72.529,72.5743,72.4836,72.5562,16400.0
2013-06-06 15:55:00,79.93,79.98,79.87,79.97,35200.0,72.5471,72.5925,72.4927,72.5834,35200.0
2013-06-07 09:30:00,80.23,80.62,80.23,80.49,16600.0,72.8194,73.1734,72.8194,73.0554,16600.0
2013-06-07 09:35:00,80.27,80.38,80.2,80.3,11800.0,72.8557,72.9556,72.7922,72.8829,11800.0
2013-06-07 09:40:00,80.32,80.34,80.0,80.0,3300.0,72.9011,72.9192,72.6106,72.6106,3300.0
2013-06-07 09:45:00,80.0,80.26,79.82,80.26,8600.0,72.6106,72.8466,72.4473,72.8466,8600.0
2013-06-07 09:50:00,80.16,80.48,80.16,80.48,5100.0,72.7559,73.0463,72.7559,73.0463,5100.0
2013-06-07 09:55:00,80.45,80.69,80.45,80.67,17100.0,73.0191,73.2369,73.0191,73.2188,17100.0
2013-06-07 10:00:00,80.64,80.72,80.3,80.48,43700.0,73.1915,73.2641,72.8829,73.0463,43700.0
2013-06-07 10:05:00,80.48,80.95,80.45,80.95,41900.0,73.0463,73.4729,73.0191,73.4729,41900.0
2013-06-07 10:10:00,80.95,81.11,80.86,80.96,16400.0,73.4729,73.6181,73.3912,73.482,16400.0
2013-06-07 10:15:00,81.01,81.07,80.98,81.0,4800.0,73.5274,73.5818,73.5001,73.5183,4800.0
2013-06-07 10:20:00,81.02,81.04,80.95,80.97,4500.0,73.5364,73.5546,73.4729,73.4911,4500.0
2013-06-07 10:25:00,81.02,81.02,80.81,80.81,4400.0,73.5364,73.5364,73.3458,73.3458,4400.0
2013-06-07 10:30:00,80.85,80.98,80.78,80.95,2500.0,73.3821,73.5001,73.3186,73.4729,2500.0
2013-06-07 10:35:00,80.94,81.09,80.9,81.09,2900.0,73.4638,73.6,73.4275,73.6,2900.0
2013-06-07 10:40:00,81.04,81.05,81.0,81.0,3400.0,73.5546,73.5637,73.5183,73.5183,3400.0
2013-06-07 10:45:00,80.99,81.02,80.9,80.97,3500.0,73.5092,73.5364,73.4275,73.4911,3500.0
2013-06-07 10:50:00,80.95,80.96,80.88,80.92,2500.0,73.4729,73.482,73.4094,73.4457,2500.0
2013-06-07 10:55:00,80.96,81.05,80.93,81.05,2400.0,73.482,73.5637,73.4547,73.5637,2400.0
2013-06-07 11:00:00,81.03,81.04,80.97,80.99,3800.0,73.5455,73.5546,73.4911,73.5092,3800.0
2013-06-07 11:05:00,80.99,81.05,80.97,80.98,1700.0,73.5092,73.5637,73.4911,73.5001,1700.0
2013-06-07 11:10:00,80.99,80.99,80.95,80.95,1500.0,73.5092,73.5092,73.4729,73.4729,1500.0
2013-06-07 11:15:00,80.93,81.04,80.93,81.03,8000.0,73.4547,73.5546,73.4547,73.5455,8000.0
2013-06-07 11:20:00,81.02,81.07,80.95,81.04,40300.0,73.5364,73.5818,73.4729,73.5546,40300.0
2013-06-07 11:25:00,81.06,81.06,80.98,80.98,3800.0,73.5727,73.5727,73.5001,73.5001,3800.0
2013-06-07 11:30:00,81.01,81.01,80.95,80.99,3400.0,73.5274,73.5274,73.4729,73.5092,3400.0
2013-06-07 11:35:00,80.99,81.03,80.96,80.96,7500.0,73.5092,73.5455,73.482,73.482,7500.0
2013-06-07 11:40:00,80.96,81.0,80.89,80.97,7900.0,73.482,73.5183,73.4184,73.4911,7900.0
2013-06-07 11:45:00,80.98,80.98,80.92,80.98,7600.0,73.5001,73.5001,73.4457,73.5001,7600.0
2013-06-07 11:50:00,80.97,81.01,80.95,80.99,4200.0,73.4911,73.5274,73.4729,73.5092,4200.0
2013-06-07 11:55:00,80.99,81.0,80.96,80.97,3600.0,73.5092,73.5183,73.482,73.4911,3600.0
2013-06-07 12:00:00,80.99,81.01,80.89,80.89,4000.0,73.5092,73.5274,73.4184,73.4184,4000.0
2013-06-07 12:05:00,80.92,80.98,80.92,80.96,2700.0,73.4457,73.5001,73.4457,73.482,2700.0
2013-06-07 12:10:00,80.96,81.0,80.95,80.95,3300.0,73.482,73.5183,73.4729,73.4729,3300.0
2013-06-07 12:15:00,80.94,80.95,80.91,80.95,1600.0,73.4638,73.4729,73.4366,73.4729,1600.0
2013-06-07 12:20:00,80.94,81.01,80.94,81.0,5700.0,73.4638,73.5274,73.4638,73.5183,5700.0
2013-06-07 12:25:00,80.99,80.99,80.95,80.98,4300.0,73.5092,73.5092,73.4729,73.5001,4300.0
2013-06-07 12:30:00,80.98,80.99,80.96,80.96,5400.0,73.5001,73.5092,73.482,73.482,5400.0
2013-06-07 12:35:00,80.96,80.96,80.92,80.96,1800.0,73.482,73.482,73.4457,73.482,1800.0
2013-06-07 12:40:00,80.94,80.97,80.9,80.96,4800.0,73.4638,73.4911,73.4275,73.482,4800.0
2013-06-07 12:45:00,80.96,80.97,80.9,80.96,6800.0,73.482,73.4911,73.4275,73.482,6800.0
2013-06-07 12:50:00,80.97,81.0,80.95,80.99,6900.0,73.4911,73.5183,73.4729,73.5092,6900.0
2013-06-07 12:55:00,81.0,81.0,80.98,80.98,1400.0,73.5183,73.5183,73.5001,73.5001,1400.0
2013-06-07 13:00:00,80.96,80.99,80.95,80.96,6500.0,73.482,73.5092,73.4729,73.482,6500.0
2013-06-07 13:05:00,80.96,80.97,80.93,80.94,5500.0,73.482,73.4911,73.4547,73.4638,5500.0
2013-06-07 13:10:00,80.92,81.0,80.92,81.0,4300.0,73.4457,73.5183,73.4457,73.5183,4300.0
2013-06-07 13:15:00,81.0,81.01,80.98,80.98,5800.0,73.5183,73.5274,73.5001,73.5001,5800.0
2013-06-07 13:20:00,80.99,80.99,80.87,80.87,5500.0,73.5092,73.5092,73.4003,73.4003,5500.0
2013-06-07 13:25:00,80.87,80.87,80.79,80.83,5700.0,73.4003,73.4003,73.3277,73.364,5700.0
2013-06-07 13:30:00,80.85,80.85,80.78,80.79,3900.0,73.3821,73.3821,73.3186,73.3277,3900.0
2013-06-07 13:35:00,80.79,80.83,80.78,80.81,5800.0,73.3277,73.364,73.3186,73.3458,5800.0
2013-06-07 13:40:00,80.8,80.8,80.71,80.72,3600.0,73.3368,73.3368,73.2551,73.2641,3600.0
2013-06-07 13:45:00,80.73,80.73,80.7,80.73,2500.0,73.2732,73.2732,73.246,73.2732,2500.0
2013-06-07 13:50:00,80.69,80.71,80.69,80.7,1500.0,73.2369,73.2551,73.2369,73.246,1500.0
2013-06-07 13:55:00,80.71,80.71,80.62,80.63,2600.0,73.2551,73.2551,73.1734,73.1825,2600.0
2013-06-07 14:00:00,80.63,80.69,80.56,80.63,10800.0,73.1825,73.2369,73.1189,73.1825,10800.0
2013-06-07 14:05:00,80.63,80.63,80.57,80.58,4400.0,73.1825,73.1825,73.128,73.1371,4400.0
2013-06-07 14:10:00,80.57,80.57,80.46,80.51,37500.0,73.128,73.128,73.0282,73.0735,37500.0
2013-06-07 14:15:00,80.51,80.58,80.51,80.55,1800.0,73.0735,73.1371,73.0735,73.1098,1800.0
2013-06-07 14:20:00,80.53,80.54,80.46,80.51,15100.0,73.0917,73.1008,73.0282,73.0735,15100.0
2013-06-07 14:25:00,80.5,80.54,80.48,80.52,8900.0,73.0645,73.1008,73.0463,73.0826,8900.0
2013-06-07 14:30:00,80.53,80.56,80.5,80.54,4000.0,73.0917,73.1189,73.0645,73.1008,4000.0
2013-06-07 14:35:00,80.58,80.66,80.54,80.58,15400.0,73.1371,73.2097,73.1008,73.1371,15400.0
2013-06-07 14:40:00,80.56,80.56,80.47,80.55,12800.0,73.1189,73.1189,73.0372,73.1098,12800.0
2013-06-07 14:45:00,80.53,80.54,80.49,80.54,14600.0,73.0917,73.1008,73.0554,73.1008,14600.0
2013-06-07 14:50:00,80.54,80.63,80.53,80.57,18700.0,73.1008,73.1825,73.0917,73.128,18700.0
2013-06-07 14:55:00,80.57,80.69,80.55,80.67,12500.0,73.128,73.2369,73.1098,73.2188,12500.0
2013-06-07 15:00:00,80.68,80.72,80.62,80.72,20900.0,73.2278,73.2641,73.1734,73.2641,20900.0
2013-06-07 15:05:00,80.71,80.89,80.68,80.87,23100.0,73.2551,73.4184,73.2278,73.4003,23100.0
2013-06-07 15:10:00,80.88,80.97,80.84,80.96,15400.0,73.4094,73.4911,73.3731,73.482,15400.0
2013-06-07 15:15:00,80.96,81.17,80.94,81.1,14800.0,73.482,73.6726,73.4638,73.609,14800.0
2013-06-07 15:20:00,81.08,81.1,81.0,81.02,11400.0,73.5909,73.609,73.5183,73.5364,11400.0
2013-06-07 15:25:00,81.04,81.1,81.0,81.06,25000.0,73.5546,73.609,73.5183,73.5727,25000.0
2013-06-07 15:30:00,81.08,81.19,81.08,81.15,11600.0,73.5909,73.6907,73.5909,73.6544,11600.0
2013-06-07 15:35:00,81.13,81.16,80.99,81.02,15100.0,73.6363,73.6635,73.5092,73.5364,15100.0
2013-06-07 15:40:00,81.01,81.04,80.98,81.01,15300.0,73.5274,73.5546,73.5001,73.5274,15300.0
2013-06-07 15:45:00,81.04,81.18,81.02,81.18,27700.0,73.5546,73.6817,73.5364,73.6817,27700.0
2013-06-07 15:50:00,81.17,81.18,81.02,81.11,28300.0,73.6726,73.6817,73.5364,73.6181,28300.0
2013-06-07 15:55:00,81.11,81.17,80.98,81.03,69300.0,73.6181,73.6726,73.5001,73.5455,69300.0
2013-06-10 09:30:00,81.06,81.68,81.04,81.67,14000.0,73.5727,74.1355,73.5546,74.1264,14000.0
2013-06-10 09:35:00,81.68,81.68,81.29,81.36,6800.0,74.1355,74.1355,73.7815,73.845,6800.0
2013-06-10 09:40:00,81.43,81.49,81.27,81.33,10000.0,73.9086,73.963,73.7633,73.8178,10000.0
2013-06-10 09:45:00,81.25,81.32,81.16,81.18,4600.0,73.7452,73.8087,73.6635,73.6817,4600.0
2013-06-10 09:50:00,81.18,81.44,81.18,81.4,5200.0,73.6817,73.9176,73.6817,73.8813,5200.0
2013-06-10 09:55:00,81.38,81.43,81.29,81.35,1300.0,73.8632,73.9086,73.7815,73.836,1300.0
2013-06-10 10:00:00,81.36,81.36,81.15,81.36,5400.0,73.845,73.845,73.6544,73.845,5400.0
2013-06-10 10:05:00,81.4,81.54,81.4,81.43,1400.0,73.8813,74.0084,73.8813,73.9086,1400.0
2013-06-10 10:10:00,81.41,81.48,81.37,81.44,8000.0,73.8904,73.9539,73.8541,73.9176,8000.0
2013-06-10 10:15:00,81.44,81.45,81.36,81.36,6900.0,73.9176,73.9267,73.845,73.845,6900.0
2013-06-10 10:20:00,81.34,81.49,81.33,81.47,2300.0,73.8269,73.963,73.8178,73.9449,2300.0
2013-06-10 10:25:00,81.48,81.51,81.42,81.51,4400.0,73.9539,73.9812,73.8995,73.9812,4400.0
2013-06-10 10:30:00,81.52,81.52,81.2,81.2,5700.0,73.9903,73.9903,73.6998,73.6998,5700.0
2013-06-10 10:35:00,81.17,81.52,81.17,81.51,5400.0,73.6726,73.9903,73.6726,73.9812,5400.0
2013-06-10 10:40:00,81.5,81.51,81.39,81.49,5200.0,73.9721,73.9812,73.8723,73.963,5200.0
2013-06-10 10:45:00,81.5,81.5,81.38,81.38,4700.0,73.9721,73.9721,73.8632,73.8632,4700.0
2013-06-10 10:50:00,81.39,81.49,81.36,81.43,3000.0,73.8723,73.963,73.845,73.9086,3000.0
2013-06-10 10:55:00,81.4,81.43,81.26,81.4,3700.0,73.8813,73.9086,73.7543,73.8813,3700.0
2013-06-10 11:00:00,81.44,81.62,81.44,81.58,4000.0,73.9176,74.081,73.9176,74.0447,4000.0
2013-06-10 11:05:00,81.58,81.65,81.56,81.56,6900.0,74.0447,74.1082,74.0266,74.0266,6900.0
2013-06-10 11:10:00,81.57,81.57,81.47,81.48,2600.0,74.0356,74.0356,73.9449,73.9539,2600.0
2013-06-10 11:15:00,81.47,81.51,81.29,81.34,13700.0,73.9449,73.9812,73.7815,73.8269,13700.0
2013-06-10 11:20:00,81.32,81.41,81.32,81.41,6300.0,73.8087,73.8904,73.8087,73.8904,6300.0
2013-06-10 11:25:00,81.4,81.43,81.27,81.33,7900.0,73.8813,73.9086,73.7633,73.8178,7900.0
2013-06-10 11:30:00,81.31,81.41,81.23,81.29,9500.0,73.7996,73.8904,73.727,73.7815,9500.0
2013-06-10 11:35:00,81.31,81.48,81.31,81.47,7900.0,73.7996,73.9539,73.7996,73.9449,7900.0
2013-06-10 11:40:00,81.47,81.66,81.44,81.64,7100.0,73.9449,74.1173,73.9176,74.0992,7100.0
2013-06-10 11:45:00,81.65,81.7,81.64,81.7,6600.0,74.1082,74.1536,74.0992,74.1536,6600.0
2013-06-10 11:50:00,81.68,81.88,81.68,81.88,16500.0,74.1355,74.317,74.1355,74.317,16500.0
2013-06-10 11:55:00,81.89,81.9,81.77,81.88,8100.0,74.3261,74.3352,74.2172,74.317,8100.0
2013-06-10 12:00:00,81.88,81.9,81.83,81.9,4200.0,74.317,74.3352,74.2716,74.3352,4200.0
2013-06-10 12:05:00,81.9,82.0,81.88,81.88,14300.0,74.3352,74.4259,74.317,74.317,14300.0
2013-06-10 12:10:00,81.91,81.91,81.76,81.79,6000.0,74.3442,74.3442,74.2081,74.2353,6000.0
2013-06-10 12:15:00,81.77,81.84,81.77,81.83,3500.0,74.2172,74.2807,74.2172,74.2716,3500.0
2013-06-10 12:20:00,81.84,81.94,81.84,81.91,2800.0,74.2807,74.3715,74.2807,74.3442,2800.0
2013-06-10 12:25:00,81.88,81.91,81.8,81.8,2200.0,74.317,74.3442,74.2444,74.2444,2200.0
2013-06-10 12:30:00,81.8,81.9,81.8,81.9,2500.0,74.2444,74.3352,74.2444,74.3352,2500.0
2013-06-10 12:35:00,81.88,81.88,81.82,81.83,2000.0,74.317,74.317,74.2625,74.2716,2000.0
2013-06-10 12:40:00,81.84,81.84,81.77,81.81,3000.0,74.2807,74.2807,74.2172,74.2535,3000.0
2013-06-10 12:45:00,81.82,81.92,81.78,81.91,2900.0,74.2625,74.3533,74.2262,74.3442,2900.0
2013-06-10 12:50:00,81.95,81.95,81.75,81.76,4000.0,74.3805,74.3805,74.199,74.2081,4000.0
2013-06-10 12:55:00,81.79,81.88,81.76,81.81,11700.0,74.2353,74.317,74.2081,74.2535,11700.0
2013-06-10 13:00:00,81.78,81.87,81.78,81.87,3000.0,74.2262,74.3079,74.2262,74.3079,3000.0
2013-06-10 13:05:00,81.84,81.87,81.8,81.85,5700.0,74.2807,74.3079,74.2444,74.2898,5700.0
2013-06-10 13:10:00,81.85,81.88,81.78,81.79,3500.0,74.2898,74.317,74.2262,74.2353,3500.0
2013-06-10 13:15:00,81.76,81.91,81.76,81.91,3900.0,74.2081,74.3442,74.2081,74.3442,3900.0
2013-06-10 13:20:00,81.91,82.0,81.91,81.91,11300.0,74.3442,74.4259,74.3442,74.3442,11300.0
2013-06-10 13:25:00,81.92,81.96,81.89,81.95,2600.0,74.3533,74.3896,74.3261,74.3805,2600.0
2013-06-10 13:30:00,81.93,81.97,81.85,81.95,3200.0,74.3624,74.3987,74.2898,74.3805,3200.0
2013-06-10 13:35:00,81.96,81.96,81.85,81.89,3800.0,74.3896,74.3896,74.2898,74.3261,3800.0
2013-06-10 13:40:00,81.88,81.94,81.86,81.91,3900.0,74.317,74.3715,74.2988,74.3442,3900.0
2013-06-10 13:45:00,81.92,82.0,81.92,81.94,4500.0,74.3533,74.4259,74.3533,74.3715,4500.0
2013-06-10 13:50:00,81.92,81.96,81.84,81.96,3300.0,74.3533,74.3896,74.2807,74.3896,3300.0
2013-06-10 13:55:00,81.97,81.99,81.95,81.96,2800.0,74.3987,74.4168,74.3805,74.3896,2800.0
2013-06-10 14:00:00,81.95,81.98,81.93,81.94,4800.0,74.3805,74.4078,74.3624,74.3715,4800.0
2013-06-10 14:05:00,81.92,81.92,81.86,81.88,4800.0,74.3533,74.3533,74.2988,74.317,4800.0
2013-06-10 14:10:00,81.83,81.83,81.64,81.75,7100.0,74.2716,74.2716,74.0992,74.199,7100.0
2013-06-10 14:15:00,81.74,81.83,81.74,81.8,6900.0,74.1899,74.2716,74.1899,74.2444,6900.0
2013-06-10 14:20:00,81.82,81.83,81.76,81.83,6000.0,74.2625,74.2716,74.2081,74.2716,6000.0
2013-06-10 14:25:00,81.82,82.0,81.81,81.95,5600.0,74.2625,74.4259,74.2535,74.3805,5600.0
2013-06-10 14:30:00,81.94,81.97,81.83,81.83,8400.0,74.3715,74.3987,74.2716,74.2716,8400.0
2013-06-10 14:35:00,81.85,81.87,81.8,81.84,7400.0,74.2898,74.3079,74.2444,74.2807,7400.0
2013-06-10 14:40:00,81.82,81.82,81.76,81.78,2400.0,74.2625,74.2625,74.2081,74.2262,2400.0
2013-06-10 14:45:00,81.79,81.93,81.79,81.91,4900.0,74.2353,74.3624,74.2353,74.3442,4900.0
2013-06-10 14:50:00,81.91,82.11,81.91,82.1,10600.0,74.3442,74.5258,74.3442,74.5167,10600.0
2013-06-10 14:55:00,82.1,82.1,82.04,82.05,10800.0,74.5167,74.5167,74.4622,74.4713,10800.0
2013-06-10 15:00:00,82.04,82.04,81.92,82.02,8400.0,74.4622,74.4622,74.3533,74.4441,8400.0
2013-06-10 15:05:00,82.01,82.05,81.93,81.98,11900.0,74.435,74.4713,74.3624,74.4078,11900.0
2013-06-10 15:10:00,82.01,82.01,81.85,81.85,16900.0,74.435,74.435,74.2898,74.2898,16900.0
2013-06-10 15:15:00,81.86,81.95,81.85,81.9,15100.0,74.2988,74.3805,74.2898,74.3352,15100.0
2013-06-10 15:20:00,81.91,81.96,81.9,81.93,14700.0,74.3442,74.3896,74.3352,74.3624,14700.0
2013-06-10 15:25:00,81.93,82.01,81.86,81.97,8500.0,74.3624,74.435,74.2988,74.3987,8500.0
2013-06-10 15:30:00,82.01,82.01,81.96,81.97,14300.0,74.435,74.435,74.3896,74.3987,14300.0
2013-06-10 15:35:00,81.98,82.0,81.88,81.9,11700.0,74.4078,74.4259,74.317,74.3352,11700.0
2013-06-10 15:40:00,81.9,81.9,81.76,81.77,15000.0,74.3352,74.3352,74.2081,74.2172,15000.0
2013-06-10 15:45:00,81.77,81.87,81.77,81.79,16800.0,74.2172,74.3079,74.2172,74.2353,16800.0
2013-06-10 15:50:00,81.77,81.79,81.69,81.73,32800.0,74.2172,74.2353,74.1445,74.1809,32800.0
2013-06-10 15:55:00,81.74,81.76,81.69,81.76,57800.0,74.1899,74.2081,74.1445,74.2081,57800.0
2013-06-11 09:30:00,81.01,81.01,80.36,80.8,24100.0,73.5274,73.5274,72.9374,73.3368,24100.0
2013-06-11 09:35:00,80.76,80.97,80.71,80.89,21000.0,73.3005,73.4911,73.2551,73.4184,21000.0
2013-06-11 09:40:00,80.88,80.91,80.76,80.81,20900.0,73.4094,73.4366,73.3005,73.3458,20900.0
2013-06-11 09:45:00,80.81,81.07,80.79,81.03,16100.0,73.3458,73.5818,73.3277,73.5455,16100.0
2013-06-11 09:50:00,81.02,81.29,81.02,81.16,17500.0,73.5364,73.7815,73.5364,73.6635,17500.0
2013-06-11 09:55:00,81.15,81.3,81.14,81.2,13400.0,73.6544,73.7906,73.6454,73.6998,13400.0
2013-06-11 10:00:00,81.2,81.21,81.04,81.05,13100.0,73.6998,73.7089,73.5546,73.5637,13100.0
2013-06-11 10:05:00,81.05,81.14,80.97,81.08,16200.0,73.5637,73.6454,73.4911,73.5909,16200.0
2013-06-11 10:10:00,81.09,81.13,81.01,81.01,18700.0,73.6,73.6363,73.5274,73.5274,18700.0
2013-06-11 10:15:00,80.98,81.14,80.96,81.1,10500.0,73.5001,73.6454,73.482,73.609,10500.0
2013-06-11 10:20:00,81.11,81.19,81.02,81.16,10800.0,73.6181,73.6907,73.5364,73.6635,10800.0
2013-06-11 10:25:00,81.16,81.31,81.1,81.23,6100.0,73.6635,73.7996,73.609,73.727,6100.0
2013-06-11 10:30:00,81.26,81.4,81.24,81.34,9200.0,73.7543,73.8813,73.7361,73.8269,9200.0
2013-06-11 10:35:00,81.34,81.34,81.23,81.26,5200.0,73.8269,73.8269,73.727,73.7543,5200.0
2013-06-11 10:40:00,81.25,81.37,81.2,81.35,4600.0,73.7452,73.8541,73.6998,73.836,4600.0
2013-06-11 10:45:00,81.34,81.46,81.34,81.45,3900.0,73.8269,73.9358,73.8269,73.9267,3900.0
2013-06-11 10:50:00,81.45,81.54,81.43,81.54,5700.0,73.9267,74.0084,73.9086,74.0084,5700.0
2013-06-11 10:55:00,81.54,81.66,81.52,81.57,9600.0,74.0084,74.1173,73.9903,74.0356,9600.0
2013-06-11 11:00:00,81.58,81.59,81.47,81.48,13800.0,74.0447,74.0538,73.9449,73.9539,13800.0
2013-06-11 11:05:00,81.48,81.53,81.42,81.47,15300.0,73.9539,73.9993,73.8995,73.9449,15300.0
2013-06-11 11:10:00,81.5,81.58,81.5,81.51,34600.0,73.9721,74.0447,73.9721,73.9812,34600.0
2013-06-11 11:15:00,81.52,81.63,81.5,81.63,9000.0,73.9903,74.0901,73.9721,74.0901,9000.0
2013-06-11 11:20:00,81.63,81.68,81.5,81.67,21300.0,74.0901,74.1355,73.9721,74.1264,21300.0
2013-06-11 11:25:00,81.67,81.9,81.64,81.9,10900.0,74.1264,74.3352,74.0992,74.3352,10900.0
2013-06-11 11:30:00,81.86,82.12,81.86,82.04,13400.0,74.2988,74.5348,74.2988,74.4622,13400.0
2013-06-11 11:35:00,82.0,82.05,81.99,82.0,4100.0,74.4259,74.4713,74.4168,74.4259,4100.0
2013-06-11 11:40:00,81.99,82.05,81.99,82.04,4400.0,74.4168,74.4713,74.4168,74.4622,4400.0
2013-06-11 11:45:00,82.06,82.14,82.04,82.14,2900.0,74.4804,74.553,74.4622,74.553,2900.0
2013-06-11 11:50:00,82.14,82.15,82.04,82.09,5200.0,74.553,74.5621,74.4622,74.5076,5200.0
2013-06-11 11:55:00,82.1,82.22,82.1,82.11,5700.0,74.5167,74.6256,74.5167,74.5258,5700.0
2013-06-11 12:00:00,82.08,82.12,82.08,82.12,1700.0,74.4985,74.5348,74.4985,74.5348,1700.0
2013-06-11 12:05:00,82.14,82.17,82.1,82.17,2500.0,74.553,74.5802,74.5167,74.5802,2500.0
2013-06-11 12:10:00,82.16,82.29,82.16,82.25,5200.0,74.5711,74.6891,74.5711,74.6528,5200.0
2013-06-11 12:15:00,82.2,82.2,82.05,82.05,1900.0,74.6074,74.6074,74.4713,74.4713,1900.0
2013-06-11 12:20:00,82.02,82.06,82.01,82.06,1800.0,74.4441,74.4804,74.435,74.4804,1800.0
2013-06-11 12:25:00,82.08,82.09,82.06,82.08,1200.0,74.4985,74.5076,74.4804,74.4985,1200.0
2013-06-11 12:30:00,82.11,82.17,82.11,82.11,2900.0,74.5258,74.5802,74.5258,74.5258,2900.0
2013-06-11 12:35:00,82.11,82.11,82.06,82.07,1600.0,74.5258,74.5258,74.4804,74.4895,1600.0
2013-06-11 12:40:00,82.08,82.09,82.04,82.04,1000.0,74.4985,74.5076,74.4622,74.4622,1000.0
2013-06-11 12:45:00,82.05,82.05,81.95,82.05,4700.0,74.4713,74.4713,74.3805,74.4713,4700.0
2013-06-11 12:50:00,82.03,82.03,81.9,81.9,1800.0,74.4531,74.4531,74.3352,74.3352,1800.0
2013-06-11 12:55:00,81.91,81.93,81.85,81.88,1600.0,74.3442,74.3624,74.2898,74.317,1600.0
2013-06-11 13:00:00,81.87,81.88,81.8,81.8,2400.0,74.3079,74.317,74.2444,74.2444,2400.0
2013-06-11 13:05:00,81.76,81.76,81.69,81.69,8000.0,74.2081,74.2081,74.1445,74.1445,8000.0
2013-06-11 13:10:00,81.67,81.72,81.67,81.69,1400.0,74.1264,74.1718,74.1264,74.1445,1400.0
2013-06-11 13:15:00,81.69,81.69,81.61,81.64,4500.0,74.1445,74.1445,74.0719,74.0992,4500.0
2013-06-11 13:20:00,81.61,81.63,81.52,81.57,2800.0,74.0719,74.0901,73.9903,74.0356,2800.0
2013-06-11 13:25:00,81.55,81.58,81.43,81.45,3800.0,74.0175,74.0447,73.9086,73.9267,3800.0
2013-06-11 13:30:00,81.42,81.47,81.34,81.34,9700.0,73.8995,73.9449,73.8269,73.8269,9700.0
2013-06-11 13:35:00,81.34,81.38,81.3,81.34,12700.0,73.8269,73.8632,73.7906,73.8269,12700.0
2013-06-11 13:40:00,81.32,81.36,81.3,81.3,7400.0,73.8087,73.845,73.7906,73.7906,7400.0
2013-06-11 13:45:00,81.32,81.36,81.29,81.31,8000.0,73.8087,73.845,73.7815,73.7996,8000.0
2013-06-11 13:50:00,81.31,81.36,81.24,81.24,10900.0,73.7996,73.845,73.7361,73.7361,10900.0
2013-06-11 13:55:00,81.28,81.3,81.15,81.15,4800.0,73.7724,73.7906,73.6544,73.6544,4800.0
2013-06-11 14:00:00,81.13,81.21,81.1,81.17,3800.0,73.6363,73.7089,73.609,73.6726,3800.0
2013-06-11 14:05:00,81.11,81.21,81.06,81.21,6600.0,73.6181,73.7089,73.5727,73.7089,6600.0
2013-06-11 14:10:00,81.2,81.22,81.12,81.17,2700.0,73.6998,73.718,73.6272,73.6726,2700.0
2013-06-11 14:15:00,81.2,81.31,81.19,81.31,3800.0,73.6998,73.7996,73.6907,73.7996,3800.0
2013-06-11 14:20:00,81.31,81.43,81.31,81.43,7300.0,73.7996,73.9086,73.7996,73.9086,7300.0
2013-06-11 14:25:00,81.44,81.47,81.4,81.46,2900.0,73.9176,73.9449,73.8813,73.9358,2900.0
2013-06-11 14:30:00,81.49,81.53,81.4,81.5,4500.0,73.963,73.9993,73.8813,73.9721,4500.0
2013-06-11 14:35:00,81.52,81.58,81.51,81.55,5400.0,73.9903,74.0447,73.9812,74.0175,5400.0
2013-06-11 14:40:00,81.53,81.56,81.46,81.48,6700.0,73.9993,74.0266,73.9358,73.9539,6700.0
2013-06-11 14:45:00,81.47,81.53,81.44,81.46,6800.0,73.9449,73.9993,73.9176,73.9358,6800.0
2013-06-11 14:50:00,81.47,81.54,81.39,81.4,6900.0,73.9449,74.0084,73.8723,73.8813,6900.0
2013-06-11 14:55:00,81.43,81.75,81.41,81.72,9800.0,73.9086,74.199,73.8904,74.1718,9800.0
2013-06-11 15:00:00,81.73,81.75,81.62,81.67,10200.0,74.1809,74.199,74.081,74.1264,10200.0
2013-06-11 15:05:00,81.66,81.73,81.64,81.66,3400.0,74.1173,74.1809,74.0992,74.1173,3400.0
2013-06-11 15:10:00,81.67,81.7,81.61,81.66,6000.0,74.1264,74.1536,74.0719,74.1173,6000.0
2013-06-11 15:15:00,81.67,81.67,81.57,81.61,4700.0,74.1264,74.1264,74.0356,74.0719,4700.0
2013-06-11 15:20:00,81.6,81.67,81.55,81.66,7500.0,74.0629,74.1264,74.0175,74.1173,7500.0
2013-06-11 15:25:00,81.67,81.67,81.51,81.51,10500.0,74.1264,74.1264,73.9812,73.9812,10500.0
2013-06-11 15:30:00,81.51,81.56,81.49,81.52,14200.0,73.9812,74.0266,73.963,73.9903,14200.0
2013-06-11 15:35:00,81.53,81.56,81.48,81.52,10200.0,73.9993,74.0266,73.9539,73.9903,10200.0
2013-06-11 15:40:00,81.52,81.55,81.44,81.54,19200.0,73.9903,74.0175,73.9176,74.0084,19200.0
2013-06-11 15:45:00,81.5,81.52,81.33,81.48,21900.0,73.9721,73.9903,73.8178,73.9539,21900.0
2013-06-11 15:50:00,81.45,81.48,81.38,81.45,24500.0,73.9267,73.9539,73.8632,73.9267,24500.0
2013-06-11 15:55:00,81.43,81.44,81.35,81.4,49800.0,73.9086,73.9176,73.836,73.8813,49800.0
2013-06-12 09:30:00,81.78,81.78,81.49,81.6,7800.0,74.2262,74.2262,73.963,74.0629,7800.0
2013-06-12 09:35:00,81.67,81.85,81.64,81.71,4800.0,74.1264,74.2898,74.0992,74.1627,4800.0
2013-06-12 09:40:00,81.6,81.75,81.48,81.48,1900.0,74.0629,74.199,73.9539,73.9539,1900.0
2013-06-12 09:45:00,81.48,81.51,81.24,81.31,6500.0,73.9539,73.9812,73.7361,73.7996,6500.0
2013-06-12 09:50:00,81.31,81.34,81.09,81.17,5500.0,73.7996,73.8269,73.6,73.6726,5500.0
2013-06-12 09:55:00,81.2,81.5,81.2,81.45,8900.0,73.6998,73.9721,73.6998,73.9267,8900.0
2013-06-12 10:00:00,81.39,81.39,81.2,81.39,1200.0,73.8723,73.8723,73.6998,73.8723,1200.0
2013-06-12 10:05:00,81.4,81.48,81.33,81.36,9100.0,73.8813,73.9539,73.8178,73.845,9100.0
2013-06-12 10:10:00,81.28,81.55,81.28,81.55,3600.0,73.7724,74.0175,73.7724,74.0175,3600.0
2013-06-12 10:15:00,81.56,81.61,81.49,81.55,4400.0,74.0266,74.0719,73.963,74.0175,4400.0
2013-06-12 10:20:00,81.56,81.78,81.55,81.73,4600.0,74.0266,74.2262,74.0175,74.1809,4600.0
2013-06-12 10:25:00,81.73,81.93,81.73,81.89,10900.0,74.1809,74.3624,74.1809,74.3261,10900.0
2013-06-12 10:30:00,81.89,81.93,81.78,81.82,19600.0,74.3261,74.3624,74.2262,74.2625,19600.0
2013-06-12 10:35:00,81.82,81.96,81.81,81.87,2900.0,74.2625,74.3896,74.2535,74.3079,2900.0
2013-06-12 10:40:00,81.87,82.0,81.72,81.95,4500.0,74.3079,74.4259,74.1718,74.3805,4500.0
2013-06-12 10:45:00,81.88,81.89,81.63,81.76,3800.0,74.317,74.3261,74.0901,74.2081,3800.0
2013-06-12 10:50:00,81.78,81.78,81.64,81.74,3500.0,74.2262,74.2262,74.0992,74.1899,3500.0
2013-06-12 10:55:00,81.69,81.69,81.62,81.64,3400.0,74.1445,74.1445,74.081,74.0992,3400.0
2013-06-12 11:00:00,81.64,81.68,81.58,81.68,2700.0,74.0992,74.1355,74.0447,74.1355,2700.0
2013-06-12 11:05:00,81.67,81.73,81.62,81.71,6400.0,74.1264,74.1809,74.081,74.1627,6400.0
2013-06-12 11:10:00,81.7,81.7,81.47,81.48,3700.0,74.1536,74.1536,73.9449,73.9539,3700.0
2013-06-12 11:15:00,81.52,81.53,81.29,81.33,9400.0,73.9903,73.9993,73.7815,73.8178,9400.0
2013-06-12 11:20:00,81.37,81.72,81.37,81.69,3800.0,73.8541,74.1718,73.8541,74.1445,3800.0
2013-06-12 11:25:00,81.73,81.77,81.67,81.77,6500.0,74.1809,74.2172,74.1264,74.2172,6500.0
2013-06-12 11:30:00,81.75,81.88,81.71,81.88,9400.0,74.199,74.317,74.1627,74.317,9400.0
2013-06-12 11:35:00,81.87,81.99,81.68,81.68,4700.0,74.3079,74.4168,74.1355,74.1355,4700.0
2013-06-12 11:40:00,81.76,81.88,81.69,81.84,2900.0,74.2081,74.317,74.1445,74.2807,2900.0
2013-06-12 11:45:00,81.84,81.84,81.54,81.58,6600.0,74.2807,74.2807,74.0084,74.0447,6600.0
2013-06-12 11:50:00,81.61,81.71,81.56,81.58,8400.0,74.0719,74.1627,74.0266,74.0447,8400.0
2013-06-12 11:55:00,81.58,81.69,81.58,81.64,7900.0,74.0447,74.1445,74.0447,74.0992,7900.0
2013-06-12 12:00:00,81.64,81.73,81.6,81.73,4300.0,74.0992,74.1809,74.0629,74.1809,4300.0
2013-06-12 12:05:00,81.72,81.82,81.71,81.72,8600.0,74.1718,74.2625,74.1627,74.1718,8600.0
2013-06-12 12:10:00,81.71,81.73,81.49,81.57,12500.0,74.1627,74.1809,73.963,74.0356,12500.0
2013-06-12 12:15:00,81.57,81.64,81.48,81.62,5400.0,74.0356,74.0992,73.9539,74.081,5400.0
2013-06-12 12:20:00,81.61,81.61,81.48,81.52,5100.0,74.0719,74.0719,73.9539,73.9903,5100.0
2013-06-12 12:25:00,81.52,81.55,81.51,81.54,2400.0,73.9903,74.0175,73.9812,74.0084,2400.0
2013-06-12 12:30:00,81.5,81.57,81.48,81.49,8000.0,73.9721,74.0356,73.9539,73.963,8000.0
2013-06-12 12:35:00,81.51,81.51,81.4,81.42,2300.0,73.9812,73.9812,73.8813,73.8995,2300.0
2013-06-12 12:40:00,81.41,81.42,81.32,81.4,3600.0,73.8904,73.8995,73.8087,73.8813,3600.0
2013-06-12 12:45:00,81.47,81.47,81.4,81.42,2400.0,73.9449,73.9449,73.8813,73.8995,2400.0
2013-06-12 12:50:00,81.44,81.44,81.36,81.38,6400.0,73.9176,73.9176,73.845,73.8632,6400.0
2013-06-12 12:55:00,81.36,81.39,81.31,81.35,3200.0,73.845,73.8723,73.7996,73.836,3200.0
2013-06-12 13:00:00,81.38,81.38,81.26,81.28,5600.0,73.8632,73.8632,73.7543,73.7724,5600.0
2013-06-12 13:05:00,81.3,81.55,81.3,81.47,6000.0,73.7906,74.0175,73.7906,73.9449,6000.0
2013-06-12 13:10:00,81.44,81.46,81.39,81.45,3200.0,73.9176,73.9358,73.8723,73.9267,3200.0
2013-06-12 13:15:00,81.45,81.47,81.41,81.41,2600.0,73.9267,73.9449,73.8904,73.8904,2600.0
2013-06-12 13:20:00,81.38,81.43,81.36,81.36,3700.0,73.8632,73.9086,73.845,73.845,3700.0
2013-06-12 13:25:00,81.38,81.51,81.37,81.38,4200.0,73.8632,73.9812,73.8541,73.8632,4200.0
2013-06-12 13:30:00,81.4,81.53,81.4,81.42,2900.0,73.8813,73.9993,73.8813,73.8995,2900.0
2013-06-12 13:35:00,81.38,81.44,81.34,81.34,3100.0,73.8632,73.9176,73.8269,73.8269,3100.0
2013-06-12 13:40:00,81.31,81.34,81.17,81.34,5300.0,73.7996,73.8269,73.6726,73.8269,5300.0
2013-06-12 13:45:00,81.33,81.33,81.28,81.29,2900.0,73.8178,73.8178,73.7724,73.7815,2900.0
2013-06-12 13:50:00,81.27,81.45,81.27,81.45,2300.0,73.7633,73.9267,73.7633,73.9267,2300.0
2013-06-12 13:55:00,81.45,81.53,81.41,81.47,3400.0,73.9267,73.9993,73.8904,73.9449,3400.0
2013-06-12 14:00:00,81.46,81.46,81.31,81.31,3500.0,73.9358,73.9358,73.7996,73.7996,3500.0
2013-06-12 14:05:00,81.33,81.34,81.27,81.29,25300.0,73.8178,73.8269,73.7633,73.7815,25300.0
2013-06-12 14:10:00,81.29,81.29,81.07,81.11,4000.0,73.7815,73.7815,73.5818,73.6181,4000.0
2013-06-12 14:15:00,81.09,81.12,81.0,81.09,9400.0,73.6,73.6272,73.5183,73.6,9400.0
2013-06-12 14:20:00,81.08,81.24,81.08,81.12,3700.0,73.5909,73.7361,73.5909,73.6272,3700.0
2013-06-12 14:25:00,81.1,81.1,81.04,81.07,2000.0,73.609,73.609,73.5546,73.5818,2000.0
2013-06-12 14:30:00,81.05,81.1,80.92,80.96,6300.0,73.5637,73.609,73.4457,73.482,6300.0
2013-06-12 14:35:00,81.0,81.04,81.0,81.02,1500.0,73.5183,73.5546,73.5183,73.5364,1500.0
2013-06-12 14:40:00,81.02,81.1,81.01,81.01,5200.0,73.5364,73.609,73.5274,73.5274,5200.0
2013-06-12 14:45:00,81.04,81.04,80.94,80.94,3400.0,73.5546,73.5546,73.4638,73.4638,3400.0
2013-06-12 14:50:00,80.96,81.07,80.95,81.06,4000.0,73.482,73.5818,73.4729,73.5727,4000.0
2013-06-12 14:55:00,81.05,81.05,80.97,81.03,4900.0,73.5637,73.5637,73.4911,73.5455,4900.0
2013-06-12 15:00:00,81.03,81.03,80.91,80.95,5400.0,73.5455,73.5455,73.4366,73.4729,5400.0
2013-06-12 15:05:00,80.92,81.03,80.87,80.97,4700.0,73.4457,73.5455,73.4003,73.4911,4700.0
2013-06-12 15:10:00,80.98,80.99,80.9,80.91,6300.0,73.5001,73.5092,73.4275,73.4366,6300.0
2013-06-12 15:15:00,80.95,80.95,80.81,80.84,9100.0,73.4729,73.4729,73.3458,73.3731,9100.0
2013-06-12 15:20:00,80.85,80.99,80.76,80.96,7800.0,73.3821,73.5092,73.3005,73.482,7800.0
2013-06-12 15:25:00,80.94,80.98,80.91,80.92,6500.0,73.4638,73.5001,73.4366,73.4457,6500.0
2013-06-12 15:30:00,80.91,80.96,80.86,80.9,23700.0,73.4366,73.482,73.3912,73.4275,23700.0
2013-06-12 15:35:00,80.92,81.03,80.92,80.94,12800.0,73.4457,73.5455,73.4457,73.4638,12800.0
2013-06-12 15:40:00,80.89,81.01,80.86,80.97,12900.0,73.4184,73.5274,73.3912,73.4911,12900.0
2013-06-12 15:45:00,80.98,81.09,80.96,81.09,18800.0,73.5001,73.6,73.482,73.6,18800.0
2013-06-12 15:50:00,81.09,81.1,80.98,81.05,29000.0,73.6,73.609,73.5001,73.5637,29000.0
2013-06-12 15:55:00,81.02,81.08,80.88,80.89,44900.0,73.5364,73.5909,73.4094,73.4184,44900.0
2013-06-13 09:30:00,80.9,81.13,80.15,80.15,15200.0,73.4275,73.6363,72.7468,72.7468,15200.0
2013-06-13 09:35:00,80.22,80.47,80.17,80.47,3800.0,72.8103,73.0372,72.7649,73.0372,3800.0
2013-06-13 09:40:00,80.33,80.58,80.3,80.58,2100.0,72.9102,73.1371,72.8829,73.1371,2100.0
2013-06-13 09:45:00,80.59,80.96,80.59,80.87,20400.0,73.1462,73.482,73.1462,73.4003,20400.0
2013-06-13 09:50:00,80.86,80.94,80.49,80.61,17900.0,73.3912,73.4638,73.0554,73.1643,17900.0
2013-06-13 09:55:00,80.59,80.95,80.56,80.84,9900.0,73.1462,73.4729,73.1189,73.3731,9900.0
2013-06-13 10:00:00,80.79,80.92,80.76,80.83,8200.0,73.3277,73.4457,73.3005,73.364,8200.0
2013-06-13 10:05:00,80.83,80.86,80.8,80.83,7100.0,73.364,73.3912,73.3368,73.364,7100.0
2013-06-13 10:10:00,80.81,80.83,80.72,80.79,6100.0,73.3458,73.364,73.2641,73.3277,6100.0
2013-06-13 10:15:00,80.74,80.94,80.74,80.91,3200.0,73.2823,73.4638,73.2823,73.4366,3200.0
2013-06-13 10:20:00,80.92,80.92,80.75,80.89,9700.0,73.4457,73.4457,73.2914,73.4184,9700.0
2013-06-13 10:25:00,80.9,80.98,80.84,80.86,4600.0,73.4275,73.5001,73.3731,73.3912,4600.0
2013-06-13 10:30:00,80.86,81.06,80.84,81.06,4400.0,73.3912,73.5727,73.3731,73.5727,4400.0
2013-06-13 10:35:00,81.03,81.11,81.0,81.09,3100.0,73.5455,73.6181,73.5183,73.6,3100.0
2013-06-13 10:40:00,81.06,81.07,80.96,80.97,5600.0,73.5727,73.5818,73.482,73.4911,5600.0
2013-06-13 10:45:00,80.97,81.09,80.97,81.02,3600.0,73.4911,73.6,73.4911,73.5364,3600.0
2013-06-13 10:50:00,81.02,81.05,80.98,81.01,3200.0,73.5364,73.5637,73.5001,73.5274,3200.0
2013-06-13 10:55:00,81.0,81.06,80.97,81.04,3500.0,73.5183,73.5727,73.4911,73.5546,3500.0
2013-06-13 11:00:00,81.0,81.17,81.0,81.17,10600.0,73.5183,73.6726,73.5183,73.6726,10600.0
2013-06-13 11:05:00,81.17,81.19,81.09,81.11,7800.0,73.6726,73.6907,73.6,73.6181,7800.0
2013-06-13 11:10:00,81.13,81.17,81.08,81.14,4600.0,73.6363,73.6726,73.5909,73.6454,4600.0
2013-06-13 11:15:00,81.13,81.13,80.99,81.01,6200.0,73.6363,73.6363,73.5092,73.5274,6200.0
2013-06-13 11:20:00,81.01,81.09,80.98,81.04,13900.0,73.5274,73.6,73.5001,73.5546,13900.0
2013-06-13 11:25:00,81.05,81.05,80.99,81.04,8000.0,73.5637,73.5637,73.5092,73.5546,8000.0
2013-06-13 11:30:00,81.02,81.03,80.99,81.03,9200.0,73.5364,73.5455,73.5092,73.5455,9200.0
2013-06-13 11:35:00,81.02,81.04,80.98,81.0,7500.0,73.5364,73.5546,73.5001,73.5183,7500.0
2013-06-13 11:40:00,81.03,81.13,81.03,81.09,4700.0,73.5455,73.6363,73.5455,73.6,4700.0
2013-06-13 11:45:00,81.07,81.07,80.95,81.03,18400.0,73.5818,73.5818,73.4729,73.5455,18400.0
2013-06-13 11:50:00,81.03,81.06,81.0,81.0,5900.0,73.5455,73.5727,73.5183,73.5183,5900.0
2013-06-13 11:55:00,81.0,81.06,80.98,81.05,6800.0,73.5183,73.5727,73.5001,73.5637,6800.0
2013-06-13 12:00:00,81.06,81.1,81.06,81.09,2900.0,73.5727,73.609,73.5727,73.6,2900.0
2013-06-13 12:05:00,81.09,81.09,81.01,81.05,4600.0,73.6,73.6,73.5274,73.5637,4600.0
2013-06-13 12:10:00,81.05,81.05,80.99,80.99,3900.0,73.5637,73.5637,73.5092,73.5092,3900.0
2013-06-13 12:15:00,80.99,81.03,80.99,81.03,8800.0,73.5092,73.5455,73.5092,73.5455,8800.0
2013-06-13 12:20:00,81.01,81.08,81.01,81.08,2300.0,73.5274,73.5909,73.5274,73.5909,2300.0
2013-06-13 12:25:00,81.08,81.18,81.08,81.16,3800.0,73.5909,73.6817,73.5909,73.6635,3800.0
2013-06-13 12:30:00,81.15,81.16,81.1,81.16,3600.0,73.6544,73.6635,73.609,73.6635,3600.0
2013-06-13 12:35:00,81.18,81.36,81.18,81.35,12500.0,73.6817,73.845,73.6817,73.836,12500.0
2013-06-13 12:40:00,81.34,81.42,81.3,81.42,5300.0,73.8269,73.8995,73.7906,73.8995,5300.0
2013-06-13 12:45:00,81.46,81.53,81.46,81.49,4200.0,73.9358,73.9993,73.9358,73.963,4200.0
2013-06-13 12:50:00,81.5,81.64,81.5,81.6,5600.0,73.9721,74.0992,73.9721,74.0629,5600.0
2013-06-13 12:55:00,81.59,81.73,81.59,81.73,4500.0,74.0538,74.1809,74.0538,74.1809,4500.0
2013-06-13 13:00:00,81.73,81.78,81.68,81.68,5400.0,74.1809,74.2262,74.1355,74.1355,5400.0
2013-06-13 13:05:00,81.67,81.73,81.63,81.63,5300.0,74.1264,74.1809,74.0901,74.0901,5300.0
2013-06-13 13:10:00,81.64,81.72,81.64,81.64,4400.0,74.0992,74.1718,74.0992,74.0992,4400.0
2013-06-13 13:15:00,81.63,81.73,81.63,81.71,4800.0,74.0901,74.1809,74.0901,74.1627,4800.0
2013-06-13 13:20:00,81.72,81.73,81.67,81.67,2900.0,74.1718,74.1809,74.1264,74.1264,2900.0
2013-06-13 13:25:00,81.67,81.76,81.67,81.76,3600.0,74.1264,74.2081,74.1264,74.2081,3600.0
2013-06-13 13:30:00,81.77,81.83,81.76,81.78,5600.0,74.2172,74.2716,74.2081,74.2262,5600.0
2013-06-13 13:35:00,81.77,81.79,81.68,81.79,6100.0,74.2172,74.2353,74.1355,74.2353,6100.0
2013-06-13 13:40:00,81.84,81.84,81.79,81.79,2100.0,74.2807,74.2807,74.2353,74.2353,2100.0
2013-06-13 13:45:00,81.78,81.84,81.74,81.81,5000.0,74.2262,74.2807,74.1899,74.2535,5000.0
2013-06-13 13:50:00,81.82,81.87,81.81,81.84,3900.0,74.2625,74.3079,74.2535,74.2807,3900.0
2013-06-13 13:55:00,81.83,81.86,81.64,81.64,7600.0,74.2716,74.2988,74.0992,74.0992,7600.0
2013-06-13 14:00:00,81.64,81.8,81.64,81.79,8500.0,74.0992,74.2444,74.0992,74.2353,8500.0
2013-06-13 14:05:00,81.78,81.82,81.76,81.76,6300.0,74.2262,74.2625,74.2081,74.2081,6300.0
2013-06-13 14:10:00,81.75,81.77,81.64,81.68,6100.0,74.199,74.2172,74.0992,74.1355,6100.0
2013-06-13 14:15:00,81.67,81.81,81.67,81.81,6600.0,74.1264,74.2535,74.1264,74.2535,6600.0
2013-06-13 14:20:00,81.81,81.81,81.76,81.76,3400.0,74.2535,74.2535,74.2081,74.2081,3400.0
2013-06-13 14:25:00,81.76,81.78,81.56,81.56,8100.0,74.2081,74.2262,74.0266,74.0266,8100.0
2013-06-13 14:30:00,81.56,81.61,81.55,81.57,4300.0,74.0266,74.0719,74.0175,74.0356,4300.0
2013-06-13 14:35:00,81.58,81.61,81.57,81.6,5200.0,74.0447,74.0719,74.0356,74.0629,5200.0
2013-06-13 14:40:00,81.59,81.59,81.53,81.53,2700.0,74.0538,74.0538,73.9993,73.9993,2700.0
2013-06-13 14:45:00,81.53,81.54,81.43,81.45,6400.0,73.9993,74.0084,73.9086,73.9267,6400.0
2013-06-13 14:50:00,81.46,81.57,81.45,81.55,3700.0,73.9358,74.0356,73.9267,74.0175,3700.0
2013-06-13 14:55:00,81.56,81.58,81.48,81.53,6400.0,74.0266,74.0447,73.9539,73.9993,6400.0
2013-06-13 15:00:00,81.54,81.64,81.54,81.57,8700.0,74.0084,74.0992,74.0084,74.0356,8700.0
2013-06-13 15:05:00,81.6,81.61,81.52,81.56,8700.0,74.0629,74.0719,73.9903,74.0266,8700.0
2013-06-13 15:10:00,81.58,81.71,81.56,81.71,7300.0,74.0447,74.1627,74.0266,74.1627,7300.0
2013-06-13 15:15:00,81.7,81.73,81.53,81.56,14600.0,74.1536,74.1809,73.9993,74.0266,14600.0
2013-06-13 15:20:00,81.55,81.6,81.53,81.58,6200.0,74.0175,74.0629,73.9993,74.0447,6200.0
2013-06-13 15:25:00,81.6,81.61,81.52,81.54,14400.0,74.0629,74.0719,73.9903,74.0084,14400.0
2013-06-13 15:30:00,81.57,81.58,81.47,81.47,13400.0,74.0356,74.0447,73.9449,73.9449,13400.0
2013-06-13 15:35:00,81.48,81.56,81.44,81.51,22000.0,73.9539,74.0266,73.9176,73.9812,22000.0
2013-06-13 15:40:00,81.54,81.61,81.53,81.59,29000.0,74.0084,74.0719,73.9993,74.0538,29000.0
2013-06-13 15:45:00,81.59,81.67,81.54,81.56,61200.0,74.0538,74.1264,74.0084,74.0266,61200.0
2013-06-13 15:50:00,81.56,81.59,81.47,81.55,51000.0,74.0266,74.0538,73.9449,74.0175,51000.0
2013-06-13 15:55:00,81.55,81.57,81.43,81.45,73400.0,74.0175,74.0356,73.9086,73.9267,73400.0
2013-06-14 09:30:00,81.32,81.37,80.89,81.37,5400.0,73.8087,73.8541,73.4184,73.8541,5400.0
2013-06-14 09:35:00,81.45,81.84,81.39,81.63,5400.0,73.9267,74.2807,73.8723,74.0901,5400.0
2013-06-14 09:40:00,81.63,81.71,81.6,81.6,39400.0,74.0901,74.1627,74.0629,74.0629,39400.0
2013-06-14 09:45:00,81.8,81.95,81.8,81.92,3000.0,74.2444,74.3805,74.2444,74.3533,3000.0
2013-06-14 09:50:00,81.99,82.05,81.85,81.88,11600.0,74.4168,74.4713,74.2898,74.317,11600.0
2013-06-14 09:55:00,81.86,81.92,81.82,81.92,3300.0,74.2988,74.3533,74.2625,74.3533,3300.0
2013-06-14 10:00:00,81.91,82.0,81.88,81.98,19700.0,74.3442,74.4259,74.317,74.4078,19700.0
2013-06-14 10:05:00,81.95,81.96,81.79,81.84,6600.0,74.3805,74.3896,74.2353,74.2807,6600.0
2013-06-14 10:10:00,81.82,81.87,81.76,81.79,4700.0,74.2625,74.3079,74.2081,74.2353,4700.0
2013-06-14 10:15:00,81.79,81.81,81.6,81.8,4700.0,74.2353,74.2535,74.0629,74.2444,4700.0
2013-06-14 10:20:00,81.74,81.8,81.71,81.74,7200.0,74.1899,74.2444,74.1627,74.1899,7200.0
2013-06-14 10:25:00,81.74,81.81,81.67,81.67,19000.0,74.1899,74.2535,74.1264,74.1264,19000.0
2013-06-14 10:30:00,81.7,81.76,81.64,81.67,39400.0,74.1536,74.2081,74.0992,74.1264,39400.0
2013-06-14 10:35:00,81.68,81.73,81.65,81.72,18900.0,74.1355,74.1809,74.1082,74.1718,18900.0
2013-06-14 10:40:00,81.71,81.74,81.66,81.69,9400.0,74.1627,74.1899,74.1173,74.1445,9400.0
2013-06-14 10:45:00,81.68,81.69,81.59,81.64,23500.0,74.1355,74.1445,74.0538,74.0992,23500.0
2013-06-14 10:50:00,81.63,81.65,81.48,81.65,34000.0,74.0901,74.1082,73.9539,74.1082,34000.0
2013-06-14 10:55:00,81.61,81.67,81.42,81.48,8300.0,74.0719,74.1264,73.8995,73.9539,8300.0
2013-06-14 11:00:00,81.47,81.47,81.26,81.26,7100.0,73.9449,73.9449,73.7543,73.7543,7100.0
2013-06-14 11:05:00,81.29,81.39,81.24,81.35,16300.0,73.7815,73.8723,73.7361,73.836,16300.0
2013-06-14 11:10:00,81.34,81.48,81.34,81.45,2900.0,73.8269,73.9539,73.8269,73.9267,2900.0
2013-06-14 11:15:00,81.48,81.6,81.41,81.55,5500.0,73.9539,74.0629,73.8904,74.0175,5500.0
2013-06-14 11:20:00,81.54,81.63,81.54,81.6,3200.0,74.0084,74.0901,74.0084,74.0629,3200.0
2013-06-14 11:25:00,81.58,81.62,81.58,81.62,1300.0,74.0447,74.081,74.0447,74.081,1300.0
2013-06-14 11:30:00,81.65,81.68,81.5,81.59,4900.0,74.1082,74.1355,73.9721,74.0538,4900.0
2013-06-14 11:35:00,81.61,81.82,81.61,81.71,7600.0,74.0719,74.2625,74.0719,74.1627,7600.0
2013-06-14 11:40:00,81.71,81.72,81.47,81.48,6800.0,74.1627,74.1718,73.9449,73.9539,6800.0
2013-06-14 11:45:00,81.47,81.55,81.37,81.46,4200.0,73.9449,74.0175,73.8541,73.9358,4200.0
2013-06-14 11:50:00,81.44,81.47,81.39,81.45,4500.0,73.9176,73.9449,73.8723,73.9267,4500.0
2013-06-14 11:55:00,81.47,81.49,81.42,81.42,13300.0,73.9449,73.963,73.8995,73.8995,13300.0
2013-06-14 12:00:00,81.45,81.45,81.3,81.34,5800.0,73.9267,73.9267,73.7906,73.8269,5800.0
2013-06-14 12:05:00,81.37,81.47,81.29,81.47,6200.0,73.8541,73.9449,73.7815,73.9449,6200.0
2013-06-14 12:10:00,81.46,81.46,81.25,81.26,5400.0,73.9358,73.9358,73.7452,73.7543,5400.0
2013-06-14 12:15:00,81.27,81.43,81.27,81.37,3300.0,73.7633,73.9086,73.7633,73.8541,3300.0
2013-06-14 12:20:00,81.37,81.42,81.32,81.39,3500.0,73.8541,73.8995,73.8087,73.8723,3500.0
2013-06-14 12:25:00,81.39,81.43,81.31,81.31,4600.0,73.8723,73.9086,73.7996,73.7996,4600.0
2013-06-14 12:30:00,81.33,81.36,81.28,81.34,4600.0,73.8178,73.845,73.7724,73.8269,4600.0
2013-06-14 12:35:00,81.37,81.46,81.37,81.46,2300.0,73.8541,73.9358,73.8541,73.9358,2300.0
2013-06-14 12:40:00,81.48,81.48,81.39,81.45,4300.0,73.9539,73.9539,73.8723,73.9267,4300.0
2013-06-14 12:45:00,81.45,81.49,81.42,81.46,3600.0,73.9267,73.963,73.8995,73.9358,3600.0
2013-06-14 12:50:00,81.47,81.48,81.42,81.43,3500.0,73.9449,73.9539,73.8995,73.9086,3500.0
2013-06-14 12:55:00,81.42,81.45,81.24,81.26,5900.0,73.8995,73.9267,73.7361,73.7543,5900.0
2013-06-14 13:00:00,81.24,81.24,81.07,81.08,3400.0,73.7361,73.7361,73.5818,73.5909,3400.0
2013-06-14 13:05:00,81.05,81.11,81.04,81.1,2700.0,73.5637,73.6181,73.5546,73.609,2700.0
2013-06-14 13:10:00,81.13,81.13,81.06,81.07,1600.0,73.6363,73.6363,73.5727,73.5818,1600.0
2013-06-14 13:15:00,81.07,81.07,80.97,81.01,5200.0,73.5818,73.5818,73.4911,73.5274,5200.0
2013-06-14 13:20:00,81.01,81.03,80.95,80.95,3400.0,73.5274,73.5455,73.4729,73.4729,3400.0
2013-06-14 13:25:00,80.91,80.91,80.8,80.86,5100.0,73.4366,73.4366,73.3368,73.3912,5100.0
2013-06-14 13:30:00,80.83,80.97,80.8,80.94,6900.0,73.364,73.4911,73.3368,73.4638,6900.0
2013-06-14 13:35:00,80.96,80.97,80.9,80.95,2700.0,73.482,73.4911,73.4275,73.4729,2700.0
2013-06-14 13:40:00,80.95,80.99,80.95,80.97,3400.0,73.4729,73.5092,73.4729,73.4911,3400.0
2013-06-14 13:45:00,80.98,80.99,80.94,80.96,1100.0,73.5001,73.5092,73.4638,73.482,1100.0
2013-06-14 13:50:00,80.98,80.99,80.94,80.98,2700.0,73.5001,73.5092,73.4638,73.5001,2700.0
2013-06-14 13:55:00,80.94,81.0,80.94,80.97,1700.0,73.4638,73.5183,73.4638,73.4911,1700.0
2013-06-14 14:00:00,80.98,80.98,80.9,80.98,2900.0,73.5001,73.5001,73.4275,73.5001,2900.0
2013-06-14 14:05:00,80.98,81.13,80.96,81.13,5400.0,73.5001,73.6363,73.482,73.6363,5400.0
2013-06-14 14:10:00,81.13,81.13,80.94,80.94,9300.0,73.6363,73.6363,73.4638,73.4638,9300.0
2013-06-14 14:15:00,80.94,80.94,80.87,80.92,3600.0,73.4638,73.4638,73.4003,73.4457,3600.0
2013-06-14 14:20:00,80.94,81.06,80.94,81.04,12800.0,73.4638,73.5727,73.4638,73.5546,12800.0
2013-06-14 14:25:00,81.05,81.05,81.0,81.05,2500.0,73.5637,73.5637,73.5183,73.5637,2500.0
2013-06-14 14:30:00,81.03,81.07,81.02,81.06,2100.0,73.5455,73.5818,73.5364,73.5727,2100.0
2013-06-14 14:35:00,81.07,81.18,81.07,81.18,3700.0,73.5818,73.6817,73.5818,73.6817,3700.0
2013-06-14 14:40:00,81.16,81.16,81.06,81.09,1800.0,73.6635,73.6635,73.5727,73.6,1800.0
2013-06-14 14:45:00,81.11,81.13,81.05,81.06,3800.0,73.6181,73.6363,73.5637,73.5727,3800.0
2013-06-14 14:50:00,81.07,81.1,81.04,81.05,2800.0,73.5818,73.609,73.5546,73.5637,2800.0
2013-06-14 14:55:00,81.05,81.06,80.97,81.0,4200.0,73.5637,73.5727,73.4911,73.5183,4200.0
2013-06-14 15:00:00,81.0,81.18,81.0,81.12,5500.0,73.5183,73.6817,73.5183,73.6272,5500.0
2013-06-14 15:05:00,81.13,81.13,81.09,81.09,3500.0,73.6363,73.6363,73.6,73.6,3500.0
2013-06-14 15:10:00,81.1,81.15,81.08,81.13,2900.0,73.609,73.6544,73.5909,73.6363,2900.0
2013-06-14 15:15:00,81.13,81.22,81.12,81.22,5900.0,73.6363,73.718,73.6272,73.718,5900.0
2013-06-14 15:20:00,81.22,81.27,81.15,81.2,6700.0,73.718,73.7633,73.6544,73.6998,6700.0
2013-06-14 15:25:00,81.2,81.22,81.11,81.11,10300.0,73.6998,73.718,73.6181,73.6181,10300.0
2013-06-14 15:30:00,81.08,81.2,81.08,81.11,11200.0,73.5909,73.6998,73.5909,73.6181,11200.0
2013-06-14 15:35:00,81.1,81.2,81.08,81.16,11600.0,73.609,73.6998,73.5909,73.6635,11600.0
2013-06-14 15:40:00,81.13,81.14,80.98,81.0,12500.0,73.6363,73.6454,73.5001,73.5183,12500.0
2013-06-14 15:45:00,81.01,81.14,80.94,81.1,21500.0,73.5274,73.6454,73.4638,73.609,21500.0
2013-06-14 15:50:00,81.09,81.13,81.03,81.11,23100.0,73.6,73.6363,73.5455,73.6181,23100.0
2013-06-14 15:55:00,81.11,81.11,80.92,80.94,83100.0,73.6181,73.6181,73.4457,73.4638,83100.0
2013-06-17 09:30:00,81.26,81.92,81.15,81.92,7400.0,73.7543,74.3533,73.6544,74.3533,7400.0
2013-06-17 09:35:00,81.82,81.91,81.51,81.52,7500.0,74.2625,74.3442,73.9812,73.9903,7500.0
2013-06-17 09:40:00,81.57,81.92,81.54,81.9,28500.0,74.0356,74.3533,74.0084,74.3352,28500.0
2013-06-17 09:45:00,81.92,82.2,81.82,82.07,25100.0,74.3533,74.6074,74.2625,74.4895,25100.0
2013-06-17 09:50:00,82.17,82.25,81.94,82.19,17700.0,74.5802,74.6528,74.3715,74.5984,17700.0
2013-06-17 09:55:00,82.19,82.24,82.03,82.1,8400.0,74.5984,74.6437,74.4531,74.5167,8400.0
2013-06-17 10:00:00,82.11,82.15,81.97,82.01,11100.0,74.5258,74.5621,74.3987,74.435,11100.0
2013-06-17 10:05:00,82.01,82.1,81.95,81.98,13100.0,74.435,74.5167,74.3805,74.4078,13100.0
2013-06-17 10:10:00,82.0,82.01,81.77,81.78,41400.0,74.4259,74.435,74.2172,74.2262,41400.0
2013-06-17 10:15:00,81.78,81.82,81.52,81.58,8700.0,74.2262,74.2625,73.9903,74.0447,8700.0
2013-06-17 10:20:00,81.61,81.64,81.49,81.49,7700.0,74.0719,74.0992,73.963,73.963,7700.0
2013-06-17 10:25:00,81.53,81.66,81.5,81.57,10900.0,73.9993,74.1173,73.9721,74.0356,10900.0
2013-06-17 10:30:00,81.62,81.62,81.44,81.48,6800.0,74.081,74.081,73.9176,73.9539,6800.0
2013-06-17 10:35:00,81.5,81.6,81.47,81.51,6500.0,73.9721,74.0629,73.9449,73.9812,6500.0
2013-06-17 10:40:00,81.52,81.61,81.48,81.57,6100.0,73.9903,74.0719,73.9539,74.0356,6100.0
2013-06-17 10:45:00,81.53,81.69,81.51,81.54,8700.0,73.9993,74.1445,73.9812,74.0084,8700.0
2013-06-17 10:50:00,81.49,81.65,81.49,81.65,13900.0,73.963,74.1082,73.963,74.1082,13900.0
2013-06-17 10:55:00,81.56,81.71,81.55,81.57,15300.0,74.0266,74.1627,74.0175,74.0356,15300.0
2013-06-17 11:00:00,81.61,81.62,81.43,81.48,7900.0,74.0719,74.081,73.9086,73.9539,7900.0
2013-06-17 11:05:00,81.47,81.53,81.34,81.53,12800.0,73.9449,73.9993,73.8269,73.9993,12800.0
2013-06-17 11:10:00,81.53,81.54,81.42,81.42,9300.0,73.9993,74.0084,73.8995,73.8995,9300.0
2013-06-17 11:15:00,81.42,81.51,81.38,81.38,17700.0,73.8995,73.9812,73.8632,73.8632,17700.0
2013-06-17 11:20:00,81.39,81.51,81.39,81.49,4200.0,73.8723,73.9812,73.8723,73.963,4200.0
2013-06-17 11:25:00,81.48,81.53,81.4,81.49,30800.0,73.9539,73.9993,73.8813,73.963,30800.0
2013-06-17 11:30:00,81.47,81.61,81.47,81.59,3400.0,73.9449,74.0719,73.9449,74.0538,3400.0
2013-06-17 11:35:00,81.64,81.74,81.64,81.7,3800.0,74.0992,74.1899,74.0992,74.1536,3800.0
2013-06-17 11:40:00,81.7,81.82,81.7,81.82,4300.0,74.1536,74.2625,74.1536,74.2625,4300.0
2013-06-17 11:45:00,81.81,81.99,81.81,81.97,8300.0,74.2535,74.4168,74.2535,74.3987,8300.0
2013-06-17 11:50:00,81.98,82.05,81.93,81.97,13500.0,74.4078,74.4713,74.3624,74.3987,13500.0
2013-06-17 11:55:00,81.97,82.13,81.91,82.04,33400.0,74.3987,74.5439,74.3442,74.4622,33400.0
2013-06-17 12:00:00,82.04,82.14,81.93,82.14,12300.0,74.4622,74.553,74.3624,74.553,12300.0
2013-06-17 12:05:00,82.13,82.2,82.09,82.15,10100.0,74.5439,74.6074,74.5076,74.5621,10100.0
2013-06-17 12:10:00,82.15,82.22,82.12,82.2,11000.0,74.5621,74.6256,74.5348,74.6074,11000.0
2013-06-17 12:15:00,82.19,82.24,82.03,82.03,24100.0,74.5984,74.6437,74.4531,74.4531,24100.0
2013-06-17 12:20:00,82.04,82.08,82.03,82.07,5900.0,74.4622,74.4985,74.4531,74.4895,5900.0
2013-06-17 12:25:00,82.08,82.1,82.02,82.02,10900.0,74.4985,74.5167,74.4441,74.4441,10900.0
2013-06-17 12:30:00,82.03,82.05,81.99,81.99,8800.0,74.4531,74.4713,74.4168,74.4168,8800.0
2013-06-17 12:35:00,81.99,82.02,81.96,82.01,9300.0,74.4168,74.4441,74.3896,74.435,9300.0
2013-06-17 12:40:00,82.01,82.04,81.97,82.02,5300.0,74.435,74.4622,74.3987,74.4441,5300.0
2013-06-17 12:45:00,82.04,82.04,82.01,82.02,6100.0,74.4622,74.4622,74.435,74.4441,6100.0
2013-06-17 12:50:00,82.02,82.04,82.0,82.01,2900.0,74.4441,74.4622,74.4259,74.435,2900.0
2013-06-17 12:55:00,82.0,82.02,81.92,82.02,3600.0,74.4259,74.4441,74.3533,74.4441,3600.0
2013-06-17 13:00:00,82.03,82.04,82.01,82.03,1700.0,74.4531,74.4622,74.435,74.4531,1700.0
2013-06-17 13:05:00,82.05,82.06,82.0,82.03,5000.0,74.4713,74.4804,74.4259,74.4531,5000.0
2013-06-17 13:10:00,82.04,82.05,81.99,82.02,2600.0,74.4622,74.4713,74.4168,74.4441,2600.0
2013-06-17 13:15:00,82.0,82.1,81.98,82.08,6200.0,74.4259,74.5167,74.4078,74.4985,6200.0
2013-06-17 13:20:00,82.1,82.25,82.09,82.19,4100.0,74.5167,74.6528,74.5076,74.5984,4100.0
2013-06-17 13:25:00,82.15,82.23,82.13,82.22,3900.0,74.5621,74.6347,74.5439,74.6256,3900.0
2013-06-17 13:30:00,82.23,82.29,82.19,82.28,4000.0,74.6347,74.6891,74.5984,74.6801,4000.0
2013-06-17 13:35:00,82.28,82.28,82.24,82.26,4900.0,74.6801,74.6801,74.6437,74.6619,4900.0
2013-06-17 13:40:00,82.25,82.32,82.21,82.26,6800.0,74.6528,74.7164,74.6165,74.6619,6800.0
2013-06-17 13:45:00,82.28,82.29,82.25,82.28,5600.0,74.6801,74.6891,74.6528,74.6801,5600.0
2013-06-17 13:50:00,82.27,82.34,82.27,82.29,4900.0,74.671,74.7345,74.671,74.6891,4900.0
2013-06-17 13:55:00,82.28,82.34,82.25,82.32,5600.0,74.6801,74.7345,74.6528,74.7164,5600.0
2013-06-17 14:00:00,82.29,82.42,82.29,82.41,3200.0,74.6891,74.8071,74.6891,74.798,3200.0
2013-06-17 14:05:00,82.44,82.44,82.2,82.27,9500.0,74.8253,74.8253,74.6074,74.671,9500.0
2013-06-17 14:10:00,82.28,82.37,82.13,82.3,4600.0,74.6801,74.7617,74.5439,74.6982,4600.0
2013-06-17 14:15:00,82.3,82.3,82.2,82.24,5700.0,74.6982,74.6982,74.6074,74.6437,5700.0
2013-06-17 14:20:00,82.21,82.3,82.15,82.15,6300.0,74.6165,74.6982,74.5621,74.5621,6300.0
2013-06-17 14:25:00,82.12,82.12,81.94,82.03,8800.0,74.5348,74.5348,74.3715,74.4531,8800.0
2013-06-17 14:30:00,82.04,82.12,81.92,82.06,6400.0,74.4622,74.5348,74.3533,74.4804,6400.0
2013-06-17 14:35:00,82.08,82.09,81.97,81.99,5400.0,74.4985,74.5076,74.3987,74.4168,5400.0
2013-06-17 14:40:00,82.06,82.06,81.91,81.94,4800.0,74.4804,74.4804,74.3442,74.3715,4800.0
2013-06-17 14:45:00,81.93,81.93,81.77,81.81,11400.0,74.3624,74.3624,74.2172,74.2535,11400.0
2013-06-17 14:50:00,81.81,81.84,81.71,81.76,8100.0,74.2535,74.2807,74.1627,74.2081,8100.0
2013-06-17 14:55:00,81.7,81.78,81.65,81.75,8300.0,74.1536,74.2262,74.1082,74.199,8300.0
2013-06-17 15:00:00,81.75,81.89,81.7,81.88,9100.0,74.199,74.3261,74.1536,74.317,9100.0
2013-06-17 15:05:00,81.9,81.95,81.83,81.92,12400.0,74.3352,74.3805,74.2716,74.3533,12400.0
2013-06-17 15:10:00,81.92,81.97,81.79,81.85,10600.0,74.3533,74.3987,74.2353,74.2898,10600.0
2013-06-17 15:15:00,81.84,81.92,81.81,81.91,10400.0,74.2807,74.3533,74.2535,74.3442,10400.0
2013-06-17 15:20:00,81.91,81.97,81.85,81.96,11800.0,74.3442,74.3987,74.2898,74.3896,11800.0
2013-06-17 15:25:00,81.97,82.02,81.92,81.99,14200.0,74.3987,74.4441,74.3533,74.4168,14200.0
2013-06-17 15:30:00,82.01,82.17,81.99,82.17,12900.0,74.435,74.5802,74.4168,74.5802,12900.0
2013-06-17 15:35:00,82.18,82.35,82.18,82.29,22300.0,74.5893,74.7436,74.5893,74.6891,22300.0
2013-06-17 15:40:00,82.29,82.38,82.23,82.3,27500.0,74.6891,74.7708,74.6347,74.6982,27500.0
2013-06-17 15:45:00,82.32,82.38,82.26,82.32,39600.0,74.7164,74.7708,74.6619,74.7164,39600.0
2013-06-17 15:50:00,82.32,82.34,82.2,82.25,40700.0,74.7164,74.7345,74.6074,74.6528,40700.0
2013-06-17 15:55:00,82.25,82.27,82.16,82.24,65700.0,74.6528,74.671,74.5711,74.6437,65700.0
2013-06-18 09:30:00,82.09,82.67,82.09,82.45,15700.0,74.5076,75.034,74.5076,74.8344,15700.0
2013-06-18 09:35:00,82.33,82.58,82.11,82.56,10100.0,74.7254,74.9523,74.5258,74.9342,10100.0
2013-06-18 09:40:00,82.45,82.48,82.19,82.23,7100.0,74.8344,74.8616,74.5984,74.6347,7100.0
2013-06-18 09:45:00,82.19,82.29,82.03,82.29,7700.0,74.5984,74.6891,74.4531,74.6891,7700.0
2013-06-18 09:50:00,82.21,82.31,82.19,82.27,9100.0,74.6165,74.7073,74.5984,74.671,9100.0
2013-06-18 09:55:00,82.18,82.28,82.09,82.28,9800.0,74.5893,74.6801,74.5076,74.6801,9800.0
2013-06-18 10:00:00,82.31,82.43,82.23,82.43,7100.0,74.7073,74.8162,74.6347,74.8162,7100.0
2013-06-18 10:05:00,82.5,82.6,82.43,82.52,6800.0,74.8797,74.9705,74.8162,74.8979,6800.0
2013-06-18 10:10:00,82.53,82.65,82.5,82.56,5600.0,74.907,75.0159,74.8797,74.9342,5600.0
2013-06-18 10:15:00,82.57,82.79,82.56,82.69,7500.0,74.9433,75.1429,74.9342,75.0522,7500.0
2013-06-18 10:20:00,82.7,82.73,82.66,82.72,5000.0,75.0613,75.0885,75.025,75.0794,5000.0
2013-06-18 10:25:00,82.72,82.77,82.64,82.75,5100.0,75.0794,75.1248,75.0068,75.1066,5100.0
2013-06-18 10:30:00,82.74,82.91,82.7,82.87,27400.0,75.0976,75.2519,75.0613,75.2156,27400.0
2013-06-18 10:35:00,82.85,82.97,82.84,82.87,5200.0,75.1974,75.3063,75.1883,75.2156,5200.0
2013-06-18 10:40:00,82.87,82.96,82.85,82.89,4800.0,75.2156,75.2972,75.1974,75.2337,4800.0
2013-06-18 10:45:00,82.87,82.99,82.84,82.97,7600.0,75.2156,75.3245,75.1883,75.3063,7600.0
2013-06-18 10:50:00,82.99,83.0,82.86,82.89,4100.0,75.3245,75.3335,75.2065,75.2337,4100.0
2013-06-18 10:55:00,82.87,82.89,82.68,82.72,5800.0,75.2156,75.2337,75.0431,75.0794,5800.0
2013-06-18 11:00:00,82.71,82.71,82.57,82.71,3900.0,75.0703,75.0703,74.9433,75.0703,3900.0
2013-06-18 11:05:00,82.71,82.77,82.68,82.71,4700.0,75.0703,75.1248,75.0431,75.0703,4700.0
2013-06-18 11:10:00,82.7,82.7,82.56,82.57,5900.0,75.0613,75.0613,74.9342,74.9433,5900.0
2013-06-18 11:15:00,82.58,82.58,82.52,82.58,4600.0,74.9523,74.9523,74.8979,74.9523,4600.0
2013-06-18 11:20:00,82.6,82.67,82.6,82.64,9100.0,74.9705,75.034,74.9705,75.0068,9100.0
2013-06-18 11:25:00,82.67,82.9,82.67,82.87,4200.0,75.034,75.2428,75.034,75.2156,4200.0
2013-06-18 11:30:00,82.87,82.97,82.84,82.97,5400.0,75.2156,75.3063,75.1883,75.3063,5400.0
2013-06-18 11:35:00,82.93,82.96,82.88,82.94,5600.0,75.27,75.2972,75.2246,75.2791,5600.0
2013-06-18 11:40:00,82.92,82.92,82.75,82.75,4200.0,75.2609,75.2609,75.1066,75.1066,4200.0
2013-06-18 11:45:00,82.77,82.84,82.75,82.83,2700.0,75.1248,75.1883,75.1066,75.1793,2700.0
2013-06-18 11:50:00,82.82,82.83,82.77,82.8,5200.0,75.1702,75.1793,75.1248,75.152,5200.0
2013-06-18 11:55:00,82.79,82.82,82.77,82.78,3400.0,75.1429,75.1702,75.1248,75.1339,3400.0
2013-06-18 12:00:00,82.78,82.79,82.71,82.77,7100.0,75.1339,75.1429,75.0703,75.1248,7100.0
2013-06-18 12:05:00,82.74,82.74,82.66,82.72,5400.0,75.0976,75.0976,75.025,75.0794,5400.0
2013-06-18 12:10:00,82.72,82.75,82.68,82.73,12100.0,75.0794,75.1066,75.0431,75.0885,12100.0
2013-06-18 12:15:00,82.75,82.84,82.73,82.83,4600.0,75.1066,75.1883,75.0885,75.1793,4600.0
2013-06-18 12:20:00,82.84,82.88,82.81,82.86,4100.0,75.1883,75.2246,75.1611,75.2065,4100.0
2013-06-18 12:25:00,82.88,82.91,82.85,82.85,2800.0,75.2246,75.2519,75.1974,75.1974,2800.0
2013-06-18 12:30:00,82.86,82.95,82.85,82.95,2600.0,75.2065,75.2882,75.1974,75.2882,2600.0
2013-06-18 12:35:00,82.91,82.98,82.89,82.96,2900.0,75.2519,75.3154,75.2337,75.2972,2900.0
2013-06-18 12:40:00,82.95,83.05,82.89,83.04,10900.0,75.2882,75.3789,75.2337,75.3699,10900.0
2013-06-18 12:45:00,83.06,83.11,83.02,83.07,6600.0,75.388,75.4334,75.3517,75.3971,6600.0
2013-06-18 12:50:00,83.06,83.18,83.06,83.18,4900.0,75.388,75.4969,75.388,75.4969,4900.0
2013-06-18 12:55:00,83.17,83.45,83.17,83.42,33500.0,75.4878,75.742,75.4878,75.7148,33500.0
2013-06-18 13:00:00,83.43,83.44,83.4,83.42,9900.0,75.7238,75.7329,75.6966,75.7148,9900.0
2013-06-18 13:05:00,83.42,83.45,83.39,83.42,4100.0,75.7148,75.742,75.6875,75.7148,4100.0
2013-06-18 13:10:00,83.4,83.4,83.28,83.3,3800.0,75.6966,75.6966,75.5877,75.6058,3800.0
2013-06-18 13:15:00,83.31,83.37,83.27,83.35,7100.0,75.6149,75.6694,75.5786,75.6512,7100.0
2013-06-18 13:20:00,83.35,83.35,83.2,83.25,4000.0,75.6512,75.6512,75.5151,75.5605,4000.0
2013-06-18 13:25:00,83.24,83.39,83.21,83.35,10000.0,75.5514,75.6875,75.5242,75.6512,10000.0
2013-06-18 13:30:00,83.35,83.38,83.26,83.27,5900.0,75.6512,75.6784,75.5695,75.5786,5900.0
2013-06-18 13:35:00,83.25,83.29,83.2,83.26,11600.0,75.5605,75.5968,75.5151,75.5695,11600.0
2013-06-18 13:40:00,83.26,83.33,83.26,83.31,4900.0,75.5695,75.6331,75.5695,75.6149,4900.0
2013-06-18 13:45:00,83.3,83.37,83.3,83.36,5000.0,75.6058,75.6694,75.6058,75.6603,5000.0
2013-06-18 13:50:00,83.34,83.39,83.34,83.38,4400.0,75.6421,75.6875,75.6421,75.6784,4400.0
2013-06-18 13:55:00,83.38,83.39,83.36,83.38,4800.0,75.6784,75.6875,75.6603,75.6784,4800.0
2013-06-18 14:00:00,83.38,83.48,83.31,83.47,8000.0,75.6784,75.7692,75.6149,75.7601,8000.0
2013-06-18 14:05:00,83.48,83.59,83.47,83.54,18400.0,75.7692,75.8691,75.7601,75.8237,18400.0
2013-06-18 14:10:00,83.55,83.64,83.53,83.61,8200.0,75.8327,75.9144,75.8146,75.8872,8200.0
2013-06-18 14:15:00,83.61,83.68,83.6,83.66,11000.0,75.8872,75.9507,75.8781,75.9326,11000.0
2013-06-18 14:20:00,83.65,83.71,83.58,83.71,10300.0,75.9235,75.978,75.86,75.978,10300.0
2013-06-18 14:25:00,83.7,83.7,83.58,83.63,6500.0,75.9689,75.9689,75.86,75.9054,6500.0
2013-06-18 14:30:00,83.63,83.67,83.59,83.62,12500.0,75.9054,75.9417,75.8691,75.8963,12500.0
2013-06-18 14:35:00,83.62,83.62,83.44,83.44,6900.0,75.8963,75.8963,75.7329,75.7329,6900.0
2013-06-18 14:40:00,83.41,83.42,83.32,83.33,8000.0,75.7057,75.7148,75.624,75.6331,8000.0
2013-06-18 14:45:00,83.31,83.5,83.31,83.5,6800.0,75.6149,75.7874,75.6149,75.7874,6800.0
2013-06-18 14:50:00,83.5,83.54,83.41,83.46,7500.0,75.7874,75.8237,75.7057,75.7511,7500.0
2013-06-18 14:55:00,83.44,83.5,83.42,83.5,3300.0,75.7329,75.7874,75.7148,75.7874,3300.0
2013-06-18 15:00:00,83.48,83.48,83.36,83.39,5800.0,75.7692,75.7692,75.6603,75.6875,5800.0
2013-06-18 15:05:00,83.4,83.51,83.39,83.51,14400.0,75.6966,75.7964,75.6875,75.7964,14400.0
2013-06-18 15:10:00,83.51,83.66,83.48,83.62,16800.0,75.7964,75.9326,75.7692,75.8963,16800.0
2013-06-18 15:15:00,83.64,83.66,83.54,83.6,16500.0,75.9144,75.9326,75.8237,75.8781,16500.0
2013-06-18 15:20:00,83.6,83.61,83.49,83.5,16300.0,75.8781,75.8872,75.7783,75.7874,16300.0
2013-06-18 15:25:00,83.49,83.53,83.43,83.46,9700.0,75.7783,75.8146,75.7238,75.7511,9700.0
2013-06-18 15:30:00,83.49,83.49,83.37,83.39,9700.0,75.7783,75.7783,75.6694,75.6875,9700.0
2013-06-18 15:35:00,83.37,83.45,83.32,83.39,18400.0,75.6694,75.742,75.624,75.6875,18400.0
2013-06-18 15:40:00,83.37,83.44,83.29,83.31,30900.0,75.6694,75.7329,75.5968,75.6149,30900.0
2013-06-18 15:45:00,83.33,83.43,83.31,83.43,39300.0,75.6331,75.7238,75.6149,75.7238,39300.0
2013-06-18 15:50:00,83.43,83.5,83.43,83.48,61100.0,75.7238,75.7874,75.7238,75.7692,61100.0
2013-06-18 15:55:00,83.48,83.65,83.35,83.6,144900.0,75.7692,75.9235,75.6512,75.8781,144900.0
2013-06-19 09:30:00,83.6,83.74,83.38,83.58,17200.0,75.8781,76.0052,75.6784,75.86,17200.0
2013-06-19 09:35:00,83.57,83.67,83.55,83.63,17100.0,75.8509,75.9417,75.8327,75.9054,17100.0
2013-06-19 09:40:00,83.63,83.71,83.57,83.61,14000.0,75.9054,75.978,75.8509,75.8872,14000.0
2013-06-19 09:45:00,83.64,83.81,83.61,83.81,17700.0,75.9144,76.0687,75.8872,76.0687,17700.0
2013-06-19 09:50:00,83.77,83.81,83.73,83.81,28100.0,76.0324,76.0687,75.9961,76.0687,28100.0
2013-06-19 09:55:00,83.82,83.88,83.79,83.88,20300.0,76.0778,76.1323,76.0506,76.1323,20300.0
2013-06-19 10:00:00,83.88,84.06,83.79,84.02,44700.0,76.1323,76.2956,76.0506,76.2593,44700.0
2013-06-19 10:05:00,84.02,84.14,83.92,84.1,21200.0,76.2593,76.3683,76.1686,76.3319,21200.0
2013-06-19 10:10:00,84.09,84.26,84.09,84.15,28700.0,76.3229,76.4772,76.3229,76.3773,28700.0
2013-06-19 10:15:00,84.15,84.39,84.13,84.34,30700.0,76.3773,76.5952,76.3592,76.5498,30700.0
2013-06-19 10:20:00,84.33,84.49,84.26,84.39,21800.0,76.5407,76.6859,76.4772,76.5952,21800.0
2013-06-19 10:25:00,84.42,84.71,84.42,84.69,36500.0,76.6224,76.8856,76.6224,76.8674,36500.0
2013-06-19 10:30:00,84.71,84.9,84.67,84.83,41900.0,76.8856,77.0581,76.8493,76.9945,41900.0
2013-06-19 10:35:00,84.82,84.82,84.58,84.62,21700.0,76.9854,76.9854,76.7676,76.8039,21700.0
2013-06-19 10:40:00,84.6,84.7,84.53,84.53,25900.0,76.7858,76.8765,76.7222,76.7222,25900.0
2013-06-19 10:45:00,84.54,84.54,84.45,84.47,16800.0,76.7313,76.7313,76.6496,76.6678,16800.0
2013-06-19 10:50:00,84.47,84.52,84.39,84.4,18200.0,76.6678,76.7132,76.5952,76.6042,18200.0
2013-06-19 10:55:00,84.41,84.5,84.36,84.5,25600.0,76.6133,76.695,76.5679,76.695,25600.0
2013-06-19 11:00:00,84.5,84.53,84.41,84.47,14500.0,76.695,76.7222,76.6133,76.6678,14500.0
2013-06-19 11:05:00,84.5,84.54,84.46,84.54,14000.0,76.695,76.7313,76.6587,76.7313,14000.0
2013-06-19 11:10:00,84.54,84.77,84.52,84.72,22500.0,76.7313,76.9401,76.7132,76.8947,22500.0
2013-06-19 11:15:00,84.7,84.78,84.51,84.62,31800.0,76.8765,76.9491,76.7041,76.8039,31800.0
2013-06-19 11:20:00,84.64,84.66,84.53,84.57,17300.0,76.8221,76.8402,76.7222,76.7585,17300.0
2013-06-19 11:25:00,84.57,84.58,84.39,84.5,12100.0,76.7585,76.7676,76.5952,76.695,12100.0
2013-06-19 11:30:00,84.49,84.54,84.46,84.52,18300.0,76.6859,76.7313,76.6587,76.7132,18300.0
2013-06-19 11:35:00,84.53,84.58,84.46,84.5,17300.0,76.7222,76.7676,76.6587,76.695,17300.0
2013-06-19 11:40:00,84.54,84.54,84.43,84.49,44700.0,76.7313,76.7313,76.6315,76.6859,44700.0
2013-06-19 11:45:00,84.5,84.58,84.47,84.49,18900.0,76.695,76.7676,76.6678,76.6859,18900.0
2013-06-19 11:50:00,84.46,84.64,84.46,84.6,25000.0,76.6587,76.8221,76.6587,76.7858,25000.0
2013-06-19 11:55:00,84.59,84.78,84.57,84.75,27400.0,76.7767,76.9491,76.7585,76.9219,27400.0
2013-06-19 12:00:00,84.75,84.76,84.6,84.62,13900.0,76.9219,76.931,76.7858,76.8039,13900.0
2013-06-19 12:05:00,84.62,84.74,84.59,84.61,34200.0,76.8039,76.9128,76.7767,76.7948,34200.0
2013-06-19 12:10:00,84.61,84.72,84.6,84.71,17600.0,76.7948,76.8947,76.7858,76.8856,17600.0
2013-06-19 12:15:00,84.7,84.7,84.65,84.69,20200.0,76.8765,76.8765,76.8311,76.8674,20200.0
2013-06-19 12:20:00,84.69,84.77,84.66,84.7,9200.0,76.8674,76.9401,76.8402,76.8765,9200.0
2013-06-19 12:25:00,84.68,84.75,84.66,84.74,11100.0,76.8584,76.9219,76.8402,76.9128,11100.0
2013-06-19 12:30:00,84.72,84.84,84.69,84.84,31000.0,76.8947,77.0036,76.8674,77.0036,31000.0
2013-06-19 12:35:00,84.81,84.84,84.76,84.79,13700.0,76.9764,77.0036,76.931,76.9582,13700.0
2013-06-19 12:40:00,84.81,84.81,84.7,84.79,13300.0,76.9764,76.9764,76.8765,76.9582,13300.0
2013-06-19 12:45:00,84.79,84.87,84.73,84.84,13800.0,76.9582,77.0308,76.9038,77.0036,13800.0
2013-06-19 12:50:00,84.81,84.85,84.75,84.85,14300.0,76.9764,77.0127,76.9219,77.0127,14300.0
2013-06-19 12:55:00,84.82,84.84,84.72,84.78,10800.0,76.9854,77.0036,76.8947,76.9491,10800.0
2013-06-19 13:00:00,84.81,84.98,84.79,84.97,27600.0,76.9764,77.1307,76.9582,77.1216,27600.0
2013-06-19 13:05:00,84.97,84.99,84.86,84.88,18200.0,77.1216,77.1397,77.0217,77.0399,18200.0
2013-06-19 13:10:00,84.88,84.99,84.88,84.91,15400.0,77.0399,77.1397,77.0399,77.0671,15400.0
2013-06-19 13:15:00,84.91,85.08,84.89,85.06,48600.0,77.0671,77.2214,77.049,77.2033,48600.0
2013-06-19 13:20:00,85.05,85.25,85.02,85.2,19600.0,77.1942,77.3757,77.167,77.3303,19600.0
2013-06-19 13:25:00,85.22,85.36,85.2,85.28,28500.0,77.3485,77.4756,77.3303,77.403,28500.0
2013-06-19 13:30:00,85.27,85.32,85.18,85.19,23800.0,77.3939,77.4393,77.3122,77.3213,23800.0
2013-06-19 13:35:00,85.22,85.27,85.2,85.23,11300.0,77.3485,77.3939,77.3303,77.3576,11300.0
2013-06-19 13:40:00,85.24,85.27,85.22,85.25,44000.0,77.3666,77.3939,77.3485,77.3757,44000.0
2013-06-19 13:45:00,85.23,85.25,85.16,85.18,14300.0,77.3576,77.3757,77.294,77.3122,14300.0
2013-06-19 13:50:00,85.18,85.23,85.05,85.05,24400.0,77.3122,77.3576,77.1942,77.1942,24400.0
2013-06-19 13:55:00,85.07,85.11,85.01,85.1,23700.0,77.2123,77.2487,77.1579,77.2396,23700.0
2013-06-19 14:00:00,85.13,85.18,84.65,84.66,51600.0,77.2668,77.3122,76.8311,76.8402,51600.0
2013-06-19 14:05:00,84.66,85.08,84.66,85.02,40500.0,76.8402,77.2214,76.8402,77.167,40500.0
2013-06-19 14:10:00,85.09,85.27,84.99,85.23,25100.0,77.2305,77.3939,77.1397,77.3576,25100.0
2013-06-19 14:15:00,85.25,85.25,85.0,85.13,14600.0,77.3757,77.3757,77.1488,77.2668,14600.0
2013-06-19 14:20:00,85.1,85.16,84.99,85.02,18100.0,77.2396,77.294,77.1397,77.167,18100.0
2013-06-19 14:25:00,85.02,85.07,84.97,85.05,18800.0,77.167,77.2123,77.1216,77.1942,18800.0
2013-06-19 14:30:00,85.06,85.06,84.8,84.93,30100.0,77.2033,77.2033,76.9673,77.0853,30100.0
2013-06-19 14:35:00,84.96,85.23,84.83,85.04,31700.0,77.1125,77.3576,76.9945,77.1851,31700.0
2013-06-19 14:40:00,85.02,85.16,84.91,84.98,16300.0,77.167,77.294,77.0671,77.1307,16300.0
2013-06-19 14:45:00,84.99,84.99,84.7,84.78,13400.0,77.1397,77.1397,76.8765,76.9491,13400.0
2013-06-19 14:50:00,84.79,84.79,84.6,84.64,24800.0,76.9582,76.9582,76.7858,76.8221,24800.0
2013-06-19 14:55:00,84.68,84.7,84.29,84.43,38100.0,76.8584,76.8765,76.5044,76.6315,38100.0
2013-06-19 15:00:00,84.44,84.48,84.29,84.38,25400.0,76.6405,76.6768,76.5044,76.5861,25400.0
2013-06-19 15:05:00,84.35,84.46,84.35,84.46,29500.0,76.5589,76.6587,76.5589,76.6587,29500.0
2013-06-19 15:10:00,84.44,84.51,84.41,84.5,38600.0,76.6405,76.7041,76.6133,76.695,38600.0
2013-06-19 15:15:00,84.5,84.59,84.45,84.5,25600.0,76.695,76.7767,76.6496,76.695,25600.0
2013-06-19 15:20:00,84.5,84.58,84.4,84.45,26300.0,76.695,76.7676,76.6042,76.6496,26300.0
2013-06-19 15:25:00,84.46,84.56,84.41,84.48,18700.0,76.6587,76.7495,76.6133,76.6768,18700.0
2013-06-19 15:30:00,84.49,84.56,84.42,84.42,22500.0,76.6859,76.7495,76.6224,76.6224,22500.0
2013-06-19 15:35:00,84.42,84.57,84.42,84.5,24600.0,76.6224,76.7585,76.6224,76.695,24600.0
2013-06-19 15:40:00,84.5,84.5,84.32,84.44,41800.0,76.695,76.695,76.5316,76.6405,41800.0
2013-06-19 15:45:00,84.42,84.42,83.95,84.09,70100.0,76.6224,76.6224,76.1958,76.3229,70100.0
2013-06-19 15:50:00,84.1,84.16,84.01,84.16,68500.0,76.3319,76.3864,76.2503,76.3864,68500.0
2013-06-19 15:55:00,84.17,84.21,84.04,84.04,130200.0,76.3955,76.4318,76.2775,76.2775,130200.0
2013-06-20 09:30:00,83.51,83.98,83.46,83.55,25400.0,75.7964,76.223,75.7511,75.8327,25400.0
2013-06-20 09:35:00,83.51,83.51,83.15,83.27,27600.0,75.7964,75.7964,75.4697,75.5786,27600.0
2013-06-20 09:40:00,83.26,83.61,83.23,83.41,56600.0,75.5695,75.8872,75.5423,75.7057,56600.0
2013-06-20 09:45:00,83.44,83.7,83.44,83.68,10300.0,75.7329,75.9689,75.7329,75.9507,10300.0
2013-06-20 09:50:00,83.62,83.85,83.56,83.85,21500.0,75.8963,76.105,75.8418,76.105,21500.0
2013-06-20 09:55:00,83.87,84.52,83.75,83.97,41700.0,76.1232,76.7132,76.0143,76.214,41700.0
2013-06-20 10:00:00,84.05,84.32,83.94,83.98,20400.0,76.2866,76.5316,76.1867,76.223,20400.0
2013-06-20 10:05:00,83.97,84.11,83.86,84.03,10200.0,76.214,76.341,76.1141,76.2684,10200.0
2013-06-20 10:10:00,83.99,84.0,83.62,83.76,20900.0,76.2321,76.2412,75.8963,76.0234,20900.0
2013-06-20 10:15:00,83.75,83.77,83.41,83.66,15600.0,76.0143,76.0324,75.7057,75.9326,15600.0
2013-06-20 10:20:00,83.6,83.79,83.56,83.74,13800.0,75.8781,76.0506,75.8418,76.0052,13800.0
2013-06-20 10:25:00,83.69,83.75,83.58,83.65,19000.0,75.9598,76.0143,75.86,75.9235,19000.0
2013-06-20 10:30:00,83.62,83.68,83.49,83.57,24800.0,75.8963,75.9507,75.7783,75.8509,24800.0
2013-06-20 10:35:00,83.51,84.02,83.51,84.02,21700.0,75.7964,76.2593,75.7964,76.2593,21700.0
2013-06-20 10:40:00,83.98,84.16,83.86,84.14,21800.0,76.223,76.3864,76.1141,76.3683,21800.0
2013-06-20 10:45:00,84.07,84.41,84.03,84.41,15400.0,76.3047,76.6133,76.2684,76.6133,15400.0
2013-06-20 10:50:00,84.43,84.73,84.35,84.72,45500.0,76.6315,76.9038,76.5589,76.8947,45500.0
2013-06-20 10:55:00,84.7,84.79,84.59,84.59,26300.0,76.8765,76.9582,76.7767,76.7767,26300.0
2013-06-20 11:00:00,84.58,84.58,84.13,84.16,15100.0,76.7676,76.7676,76.3592,76.3864,15100.0
2013-06-20 11:05:00,84.14,84.14,83.94,83.94,15400.0,76.3683,76.3683,76.1867,76.1867,15400.0
2013-06-20 11:10:00,83.92,84.11,83.9,83.93,16700.0,76.1686,76.341,76.1504,76.1776,16700.0
2013-06-20 11:15:00,83.93,83.99,83.75,83.76,14200.0,76.1776,76.2321,76.0143,76.0234,14200.0
2013-06-20 11:20:00,83.79,83.96,83.79,83.88,7700.0,76.0506,76.2049,76.0506,76.1323,7700.0
2013-06-20 11:25:00,83.89,83.99,83.85,83.96,19400.0,76.1413,76.2321,76.105,76.2049,19400.0
2013-06-20 11:30:00,83.97,83.99,83.74,83.82,17100.0,76.214,76.2321,76.0052,76.0778,17100.0
2013-06-20 11:35:00,83.8,83.83,83.76,83.81,7900.0,76.0597,76.0869,76.0234,76.0687,7900.0
2013-06-20 11:40:00,83.8,83.88,83.78,83.8,20400.0,76.0597,76.1323,76.0415,76.0597,20400.0
2013-06-20 11:45:00,83.79,83.9,83.76,83.87,22500.0,76.0506,76.1504,76.0234,76.1232,22500.0
2013-06-20 11:50:00,83.87,84.01,83.81,84.01,20800.0,76.1232,76.2503,76.0687,76.2503,20800.0
2013-06-20 11:55:00,84.0,84.01,83.86,83.89,14700.0,76.2412,76.2503,76.1141,76.1413,14700.0
2013-06-20 12:00:00,83.89,83.92,83.8,83.92,19600.0,76.1413,76.1686,76.0597,76.1686,19600.0
2013-06-20 12:05:00,83.92,84.07,83.89,84.03,25000.0,76.1686,76.3047,76.1413,76.2684,25000.0
2013-06-20 12:10:00,84.05,84.26,84.01,84.26,23800.0,76.2866,76.4772,76.2503,76.4772,23800.0
2013-06-20 12:15:00,84.25,84.3,84.17,84.26,6800.0,76.4681,76.5135,76.3955,76.4772,6800.0
2013-06-20 12:20:00,84.29,84.37,84.24,84.32,14200.0,76.5044,76.577,76.459,76.5316,14200.0
2013-06-20 12:25:00,84.32,84.4,84.28,84.29,6900.0,76.5316,76.6042,76.4953,76.5044,6900.0
2013-06-20 12:30:00,84.29,84.44,84.29,84.35,19000.0,76.5044,76.6405,76.5044,76.5589,19000.0
2013-06-20 12:35:00,84.39,84.43,84.23,84.23,13100.0,76.5952,76.6315,76.4499,76.4499,13100.0
2013-06-20 12:40:00,84.2,84.29,84.19,84.26,7800.0,76.4227,76.5044,76.4136,76.4772,7800.0
2013-06-20 12:45:00,84.25,84.25,84.16,84.24,9900.0,76.4681,76.4681,76.3864,76.459,9900.0
2013-06-20 12:50:00,84.23,84.23,84.03,84.03,9700.0,76.4499,76.4499,76.2684,76.2684,9700.0
2013-06-20 12:55:00,84.05,84.11,83.83,83.83,31300.0,76.2866,76.341,76.0869,76.0869,31300.0
2013-06-20 13:00:00,83.83,83.85,83.6,83.62,10300.0,76.0869,76.105,75.8781,75.8963,10300.0
2013-06-20 13:05:00,83.6,83.81,83.58,83.8,22500.0,75.8781,76.0687,75.86,76.0597,22500.0
2013-06-20 13:10:00,83.81,83.82,83.74,83.77,22200.0,76.0687,76.0778,76.0052,76.0324,22200.0
2013-06-20 13:15:00,83.75,83.77,83.5,83.55,15900.0,76.0143,76.0324,75.7874,75.8327,15900.0
2013-06-20 13:20:00,83.55,83.62,83.52,83.58,12000.0,75.8327,75.8963,75.8055,75.86,12000.0
2013-06-20 13:25:00,83.55,83.77,83.5,83.73,12700.0,75.8327,76.0324,75.7874,75.9961,12700.0
2013-06-20 13:30:00,83.74,83.92,83.69,83.92,16200.0,76.0052,76.1686,75.9598,76.1686,16200.0
2013-06-20 13:35:00,83.91,83.96,83.89,83.96,14700.0,76.1595,76.2049,76.1413,76.2049,14700.0
2013-06-20 13:40:00,83.98,84.04,83.97,83.99,13400.0,76.223,76.2775,76.214,76.2321,13400.0
2013-06-20 13:45:00,84.02,84.17,83.99,84.1,11000.0,76.2593,76.3955,76.2321,76.3319,11000.0
2013-06-20 13:50:00,84.12,84.15,83.96,84.1,10900.0,76.3501,76.3773,76.2049,76.3319,10900.0
2013-06-20 13:55:00,84.08,84.17,83.97,84.13,10400.0,76.3138,76.3955,76.214,76.3592,10400.0
2013-06-20 14:00:00,84.14,84.19,83.98,84.11,16100.0,76.3683,76.4136,76.223,76.341,16100.0
2013-06-20 14:05:00,84.11,84.16,84.0,84.04,12700.0,76.341,76.3864,76.2412,76.2775,12700.0
2013-06-20 14:10:00,84.02,84.05,83.93,83.99,36700.0,76.2593,76.2866,76.1776,76.2321,36700.0
2013-06-20 14:15:00,83.95,84.07,83.95,84.01,19700.0,76.1958,76.3047,76.1958,76.2503,19700.0
2013-06-20 14:20:00,84.02,84.04,83.81,83.99,24900.0,76.2593,76.2775,76.0687,76.2321,24900.0
2013-06-20 14:25:00,84.0,84.05,83.82,83.84,18100.0,76.2412,76.2866,76.0778,76.096,18100.0
2013-06-20 14:30:00,83.84,83.91,83.81,83.87,26400.0,76.096,76.1595,76.0687,76.1232,26400.0
2013-06-20 14:35:00,83.88,83.93,83.85,83.9,18200.0,76.1323,76.1776,76.105,76.1504,18200.0
2013-06-20 14:40:00,83.92,83.94,83.8,83.8,7700.0,76.1686,76.1867,76.0597,76.0597,7700.0
2013-06-20 14:45:00,83.81,83.82,83.63,83.63,16100.0,76.0687,76.0778,75.9054,75.9054,16100.0
2013-06-20 14:50:00,83.64,83.64,83.42,83.42,24800.0,75.9144,75.9144,75.7148,75.7148,24800.0
2013-06-20 14:55:00,83.43,83.6,83.38,83.4,21500.0,75.7238,75.8781,75.6784,75.6966,21500.0
2013-06-20 15:00:00,83.44,83.57,83.39,83.55,39200.0,75.7329,75.8509,75.6875,75.8327,39200.0
2013-06-20 15:05:00,83.59,83.68,83.55,83.66,14400.0,75.8691,75.9507,75.8327,75.9326,14400.0
2013-06-20 15:10:00,83.66,83.66,83.48,83.48,33600.0,75.9326,75.9326,75.7692,75.7692,33600.0
2013-06-20 15:15:00,83.51,83.6,83.47,83.52,19600.0,75.7964,75.8781,75.7601,75.8055,19600.0
2013-06-20 15:20:00,83.49,83.56,83.41,83.55,36500.0,75.7783,75.8418,75.7057,75.8327,36500.0
2013-06-20 15:25:00,83.56,83.65,83.55,83.59,29700.0,75.8418,75.9235,75.8327,75.8691,29700.0
2013-06-20 15:30:00,83.59,83.62,83.53,83.6,46700.0,75.8691,75.8963,75.8146,75.8781,46700.0
2013-06-20 15:35:00,83.6,83.63,83.55,83.55,35200.0,75.8781,75.9054,75.8327,75.8327,35200.0
2013-06-20 15:40:00,83.53,83.58,83.36,83.57,57700.0,75.8146,75.86,75.6603,75.8509,57700.0
2013-06-20 15:45:00,83.57,83.65,83.43,83.59,62700.0,75.8509,75.9235,75.7238,75.8691,62700.0
2013-06-20 15:50:00,83.58,83.86,83.56,83.77,59200.0,75.86,76.1141,75.8418,76.0324,59200.0
2013-06-20 15:55:00,83.75,83.97,83.63,83.64,82000.0,76.0143,76.214,75.9054,75.9144,82000.0
2013-06-21 09:30:00,84.23,84.55,84.2,84.39,207200.0,76.4499,76.7404,76.4227,76.5952,207200.0
2013-06-21 09:35:00,84.4,84.4,84.06,84.11,9600.0,76.6042,76.6042,76.2956,76.341,9600.0
2013-06-21 09:40:00,84.02,84.47,84.02,84.46,19500.0,76.2593,76.6678,76.2593,76.6587,19500.0
2013-06-21 09:45:00,84.45,84.65,84.28,84.65,17400.0,76.6496,76.8311,76.4953,76.8311,17400.0
2013-06-21 09:50:00,84.57,84.62,84.36,84.44,12700.0,76.7585,76.8039,76.5679,76.6405,12700.0
2013-06-21 09:55:00,84.45,84.7,84.41,84.41,7400.0,76.6496,76.8765,76.6133,76.6133,7400.0
2013-06-21 10:00:00,84.38,84.77,84.38,84.76,18800.0,76.5861,76.9401,76.5861,76.931,18800.0
2013-06-21 10:05:00,84.75,84.82,84.6,84.68,15600.0,76.9219,76.9854,76.7858,76.8584,15600.0
2013-06-21 10:10:00,84.65,84.69,84.53,84.54,14200.0,76.8311,76.8674,76.7222,76.7313,14200.0
2013-06-21 10:15:00,84.57,84.57,84.45,84.5,11500.0,76.7585,76.7585,76.6496,76.695,11500.0
2013-06-21 10:20:00,84.55,84.61,84.48,84.53,27100.0,76.7404,76.7948,76.6768,76.7222,27100.0
2013-06-21 10:25:00,84.54,84.58,84.42,84.49,14100.0,76.7313,76.7676,76.6224,76.6859,14100.0
2013-06-21 10:30:00,84.45,84.53,84.35,84.49,45000.0,76.6496,76.7222,76.5589,76.6859,45000.0
2013-06-21 10:35:00,84.53,84.68,84.45,84.58,18000.0,76.7222,76.8584,76.6496,76.7676,18000.0
2013-06-21 10:40:00,84.58,84.59,84.34,84.56,14700.0,76.7676,76.7767,76.5498,76.7495,14700.0
2013-06-21 10:45:00,84.53,84.66,84.5,84.58,9900.0,76.7222,76.8402,76.695,76.7676,9900.0
2013-06-21 10:50:00,84.56,84.76,84.55,84.76,45100.0,76.7495,76.931,76.7404,76.931,45100.0
2013-06-21 10:55:00,84.75,84.77,84.51,84.62,21800.0,76.9219,76.9401,76.7041,76.8039,21800.0
2013-06-21 11:00:00,84.59,84.75,84.59,84.64,14100.0,76.7767,76.9219,76.7767,76.8221,14100.0
2013-06-21 11:05:00,84.7,84.74,84.63,84.7,16400.0,76.8765,76.9128,76.813,76.8765,16400.0
2013-06-21 11:10:00,84.73,84.75,84.65,84.7,26300.0,76.9038,76.9219,76.8311,76.8765,26300.0
2013-06-21 11:15:00,84.7,84.75,84.7,84.73,6500.0,76.8765,76.9219,76.8765,76.9038,6500.0
2013-06-21 11:20:00,84.69,84.7,84.42,84.51,15300.0,76.8674,76.8765,76.6224,76.7041,15300.0
2013-06-21 11:25:00,84.48,84.57,84.39,84.47,45100.0,76.6768,76.7585,76.5952,76.6678,45100.0
2013-06-21 11:30:00,84.43,84.49,84.33,84.4,27800.0,76.6315,76.6859,76.5407,76.6042,27800.0
2013-06-21 11:35:00,84.38,84.5,84.36,84.47,36600.0,76.5861,76.695,76.5679,76.6678,36600.0
2013-06-21 11:40:00,84.47,84.55,84.4,84.53,35800.0,76.6678,76.7404,76.6042,76.7222,35800.0
2013-06-21 11:45:00,84.55,84.58,84.49,84.57,17700.0,76.7404,76.7676,76.6859,76.7585,17700.0
2013-06-21 11:50:00,84.56,84.6,84.48,84.57,17600.0,76.7495,76.7858,76.6768,76.7585,17600.0
2013-06-21 11:55:00,84.56,84.61,84.5,84.52,24900.0,76.7495,76.7948,76.695,76.7132,24900.0
2013-06-21 12:00:00,84.54,84.6,84.51,84.57,16800.0,76.7313,76.7858,76.7041,76.7585,16800.0
2013-06-21 12:05:00,84.56,84.58,84.52,84.53,12800.0,76.7495,76.7676,76.7132,76.7222,12800.0
2013-06-21 12:10:00,84.53,84.57,84.45,84.49,18500.0,76.7222,76.7585,76.6496,76.6859,18500.0
2013-06-21 12:15:00,84.48,84.52,84.33,84.52,14800.0,76.6768,76.7132,76.5407,76.7132,14800.0
2013-06-21 12:20:00,84.52,84.55,84.42,84.48,17100.0,76.7132,76.7404,76.6224,76.6768,17100.0
2013-06-21 12:25:00,84.48,84.54,84.35,84.41,10200.0,76.6768,76.7313,76.5589,76.6133,10200.0
2013-06-21 12:30:00,84.39,84.53,84.39,84.4,18000.0,76.5952,76.7222,76.5952,76.6042,18000.0
2013-06-21 12:35:00,84.41,84.54,84.41,84.54,28200.0,76.6133,76.7313,76.6133,76.7313,28200.0
2013-06-21 12:40:00,84.53,84.66,84.45,84.58,35600.0,76.7222,76.8402,76.6496,76.7676,35600.0
2013-06-21 12:45:00,84.59,84.82,84.56,84.76,11500.0,76.7767,76.9854,76.7495,76.931,11500.0
2013-06-21 12:50:00,84.76,84.77,84.59,84.61,6600.0,76.931,76.9401,76.7767,76.7948,6600.0
2013-06-21 12:55:00,84.61,84.69,84.56,84.64,15100.0,76.7948,76.8674,76.7495,76.8221,15100.0
2013-06-21 13:00:00,84.65,84.66,84.58,84.65,14900.0,76.8311,76.8402,76.7676,76.8311,14900.0
2013-06-21 13:05:00,84.65,84.68,84.58,84.67,21100.0,76.8311,76.8584,76.7676,76.8493,21100.0
2013-06-21 13:10:00,84.67,84.73,84.59,84.73,11300.0,76.8493,76.9038,76.7767,76.9038,11300.0
2013-06-21 13:15:00,84.75,84.81,84.68,84.7,8700.0,76.9219,76.9764,76.8584,76.8765,8700.0
2013-06-21 13:20:00,84.7,84.7,84.53,84.53,8300.0,76.8765,76.8765,76.7222,76.7222,8300.0
2013-06-21 13:25:00,84.55,84.6,84.5,84.56,10000.0,76.7404,76.7858,76.695,76.7495,10000.0
2013-06-21 13:30:00,84.57,84.63,84.52,84.57,7700.0,76.7585,76.813,76.7132,76.7585,7700.0
2013-06-21 13:35:00,84.58,84.59,84.43,84.53,7000.0,76.7676,76.7767,76.6315,76.7222,7000.0
2013-06-21 13:40:00,84.53,84.59,84.48,84.56,11300.0,76.7222,76.7767,76.6768,76.7495,11300.0
2013-06-21 13:45:00,84.5,84.56,84.37,84.4,11300.0,76.695,76.7495,76.577,76.6042,11300.0
2013-06-21 13:50:00,84.39,84.4,84.15,84.22,13000.0,76.5952,76.6042,76.3773,76.4409,13000.0
2013-06-21 13:55:00,84.24,84.24,84.14,84.22,15400.0,76.459,76.459,76.3683,76.4409,15400.0
2013-06-21 14:00:00,84.21,84.23,84.12,84.13,9700.0,76.4318,76.4499,76.3501,76.3592,9700.0
2013-06-21 14:05:00,84.13,84.14,84.05,84.12,21700.0,76.3592,76.3683,76.2866,76.3501,21700.0
2013-06-21 14:10:00,84.12,84.3,84.12,84.29,16400.0,76.3501,76.5135,76.3501,76.5044,16400.0
2013-06-21 14:15:00,84.3,84.36,84.27,84.35,7600.0,76.5135,76.5679,76.4862,76.5589,7600.0
2013-06-21 14:20:00,84.32,84.37,84.28,84.33,13000.0,76.5316,76.577,76.4953,76.5407,13000.0
2013-06-21 14:25:00,84.33,84.51,84.31,84.51,16300.0,76.5407,76.7041,76.5225,76.7041,16300.0
2013-06-21 14:30:00,84.47,84.55,84.34,84.41,9700.0,76.6678,76.7404,76.5498,76.6133,9700.0
2013-06-21 14:35:00,84.4,84.48,84.35,84.44,11100.0,76.6042,76.6768,76.5589,76.6405,11100.0
2013-06-21 14:40:00,84.45,84.47,84.33,84.36,9600.0,76.6496,76.6678,76.5407,76.5679,9600.0
2013-06-21 14:45:00,84.39,84.47,84.36,84.36,6800.0,76.5952,76.6678,76.5679,76.5679,6800.0
2013-06-21 14:50:00,84.38,84.44,84.31,84.32,12900.0,76.5861,76.6405,76.5225,76.5316,12900.0
2013-06-21 14:55:00,84.32,84.49,84.26,84.45,18800.0,76.5316,76.6859,76.4772,76.6496,18800.0
2013-06-21 15:00:00,84.48,84.5,84.36,84.49,9700.0,76.6768,76.695,76.5679,76.6859,9700.0
2013-06-21 15:05:00,84.48,84.58,84.43,84.52,21500.0,76.6768,76.7676,76.6315,76.7132,21500.0
2013-06-21 15:10:00,84.52,84.66,84.5,84.64,18900.0,76.7132,76.8402,76.695,76.8221,18900.0
2013-06-21 15:15:00,84.65,84.72,84.6,84.61,13400.0,76.8311,76.8947,76.7858,76.7948,13400.0
2013-06-21 15:20:00,84.61,84.69,84.61,84.65,17700.0,76.7948,76.8674,76.7948,76.8311,17700.0
2013-06-21 15:25:00,84.68,84.72,84.6,84.67,19100.0,76.8584,76.8947,76.7858,76.8493,19100.0
2013-06-21 15:30:00,84.67,84.76,84.66,84.67,17600.0,76.8493,76.931,76.8402,76.8493,17600.0
2013-06-21 15:35:00,84.67,84.79,84.67,84.7,26200.0,76.8493,76.9582,76.8493,76.8765,26200.0
2013-06-21 15:40:00,84.71,84.71,84.54,84.68,27800.0,76.8856,76.8856,76.7313,76.8584,27800.0
2013-06-21 15:45:00,84.68,84.71,84.54,84.68,54000.0,76.8584,76.8856,76.7313,76.8584,54000.0
2013-06-21 15:50:00,84.71,84.82,84.69,84.81,56900.0,76.8856,76.9854,76.8674,76.9764,56900.0
2013-06-21 15:55:00,84.82,84.96,84.73,84.9,187100.0,76.9854,77.1125,76.9038,77.0581,187100.0
2013-06-24 09:30:00,84.39,84.67,84.11,84.41,111200.0,76.5952,76.8493,76.341,76.6133,111200.0
2013-06-24 09:35:00,84.42,84.65,84.39,84.61,23500.0,76.6224,76.8311,76.5952,76.7948,23500.0
2013-06-24 09:40:00,84.65,84.87,84.51,84.84,24200.0,76.8311,77.0308,76.7041,77.0036,24200.0
2013-06-24 09:45:00,84.85,85.01,84.74,84.95,22200.0,77.0127,77.1579,76.9128,77.1034,22200.0
2013-06-24 09:50:00,84.95,85.34,84.95,85.1,36600.0,77.1034,77.4574,77.1034,77.2396,36600.0
2013-06-24 09:55:00,85.08,85.45,85.02,85.38,34500.0,77.2214,77.5573,77.167,77.4937,34500.0
2013-06-24 10:00:00,85.3,85.36,85.06,85.18,40400.0,77.4211,77.4756,77.2033,77.3122,40400.0
2013-06-24 10:05:00,85.16,85.58,85.12,85.58,31700.0,77.294,77.6752,77.2577,77.6752,31700.0
2013-06-24 10:10:00,85.56,85.9,85.49,85.69,25800.0,77.6571,77.9657,77.5936,77.7751,25800.0
2013-06-24 10:15:00,85.64,85.68,85.34,85.63,29900.0,77.7297,77.766,77.4574,77.7206,29900.0
2013-06-24 10:20:00,85.62,85.65,85.03,85.1,22900.0,77.7115,77.7388,77.176,77.2396,22900.0
2013-06-24 10:25:00,85.09,85.17,85.04,85.16,12800.0,77.2305,77.3031,77.1851,77.294,12800.0
2013-06-24 10:30:00,85.12,85.19,84.8,84.88,15100.0,77.2577,77.3213,76.9673,77.0399,15100.0
2013-06-24 10:35:00,84.9,85.0,84.87,84.89,12500.0,77.0581,77.1488,77.0308,77.049,12500.0
2013-06-24 10:40:00,84.87,85.0,84.8,84.85,15400.0,77.0308,77.1488,76.9673,77.0127,15400.0
2013-06-24 10:45:00,84.82,85.15,84.74,85.1,31100.0,76.9854,77.285,76.9128,77.2396,31100.0
2013-06-24 10:50:00,85.15,85.25,85.0,85.14,20100.0,77.285,77.3757,77.1488,77.2759,20100.0
2013-06-24 10:55:00,85.13,85.19,85.09,85.1,16500.0,77.2668,77.3213,77.2305,77.2396,16500.0
2013-06-24 11:00:00,85.11,85.12,84.91,84.95,28500.0,77.2487,77.2577,77.0671,77.1034,28500.0
2013-06-24 11:05:00,84.95,84.99,84.87,84.97,7700.0,77.1034,77.1397,77.0308,77.1216,7700.0
2013-06-24 11:10:00,84.93,84.99,84.87,84.87,26800.0,77.0853,77.1397,77.0308,77.0308,26800.0
2013-06-24 11:15:00,84.87,85.11,84.87,85.06,20900.0,77.0308,77.2487,77.0308,77.2033,20900.0
2013-06-24 11:20:00,85.05,85.07,84.82,84.9,21500.0,77.1942,77.2123,76.9854,77.0581,21500.0
2013-06-24 11:25:00,84.89,84.89,84.64,84.64,14100.0,77.049,77.049,76.8221,76.8221,14100.0
2013-06-24 11:30:00,84.64,84.77,84.62,84.65,37800.0,76.8221,76.9401,76.8039,76.8311,37800.0
2013-06-24 11:35:00,84.63,84.65,84.39,84.44,22000.0,76.813,76.8311,76.5952,76.6405,22000.0
2013-06-24 11:40:00,84.43,84.78,84.38,84.78,21100.0,76.6315,76.9491,76.5861,76.9491,21100.0
2013-06-24 11:45:00,84.8,85.15,84.79,85.14,44400.0,76.9673,77.285,76.9582,77.2759,44400.0
2013-06-24 11:50:00,85.12,85.22,85.01,85.01,19100.0,77.2577,77.3485,77.1579,77.1579,19100.0
2013-06-24 11:55:00,84.99,85.06,84.92,85.03,18200.0,77.1397,77.2033,77.0762,77.176,18200.0
2013-06-24 12:00:00,85.01,85.09,84.79,84.82,11900.0,77.1579,77.2305,76.9582,76.9854,11900.0
2013-06-24 12:05:00,84.75,84.76,84.46,84.56,12600.0,76.9219,76.931,76.6587,76.7495,12600.0
2013-06-24 12:10:00,84.54,84.62,84.35,84.58,18100.0,76.7313,76.8039,76.5589,76.7676,18100.0
2013-06-24 12:15:00,84.54,84.57,84.41,84.42,6300.0,76.7313,76.7585,76.6133,76.6224,6300.0
2013-06-24 12:20:00,84.38,84.46,84.28,84.37,5000.0,76.5861,76.6587,76.4953,76.577,5000.0
2013-06-24 12:25:00,84.35,84.38,84.25,84.32,17200.0,76.5589,76.5861,76.4681,76.5316,17200.0
2013-06-24 12:30:00,84.31,84.37,84.19,84.21,6700.0,76.5225,76.577,76.4136,76.4318,6700.0
2013-06-24 12:35:00,84.29,84.29,84.0,84.1,19300.0,76.5044,76.5044,76.2412,76.3319,19300.0
2013-06-24 12:40:00,84.11,84.23,84.1,84.22,7800.0,76.341,76.4499,76.3319,76.4409,7800.0
2013-06-24 12:45:00,84.22,84.4,84.17,84.33,31500.0,76.4409,76.6042,76.3955,76.5407,31500.0
2013-06-24 12:50:00,84.31,84.33,84.12,84.22,20100.0,76.5225,76.5407,76.3501,76.4409,20100.0
2013-06-24 12:55:00,84.19,84.24,84.07,84.17,8000.0,76.4136,76.459,76.3047,76.3955,8000.0
2013-06-24 13:00:00,84.14,84.24,84.07,84.13,8300.0,76.3683,76.459,76.3047,76.3592,8300.0
2013-06-24 13:05:00,84.14,84.34,84.02,84.31,22800.0,76.3683,76.5498,76.2593,76.5225,22800.0
2013-06-24 13:10:00,84.26,84.51,84.25,84.48,17500.0,76.4772,76.7041,76.4681,76.6768,17500.0
2013-06-24 13:15:00,84.51,84.75,84.49,84.68,13200.0,76.7041,76.9219,76.6859,76.8584,13200.0
2013-06-24 13:20:00,84.71,84.79,84.62,84.69,8200.0,76.8856,76.9582,76.8039,76.8674,8200.0
2013-06-24 13:25:00,84.61,84.62,84.43,84.52,6000.0,76.7948,76.8039,76.6315,76.7132,6000.0
2013-06-24 13:30:00,84.52,84.62,84.49,84.55,8600.0,76.7132,76.8039,76.6859,76.7404,8600.0
2013-06-24 13:35:00,84.56,84.66,84.52,84.56,8400.0,76.7495,76.8402,76.7132,76.7495,8400.0
2013-06-24 13:40:00,84.56,84.82,84.56,84.76,5900.0,76.7495,76.9854,76.7495,76.931,5900.0
2013-06-24 13:45:00,84.76,84.82,84.65,84.77,11600.0,76.931,76.9854,76.8311,76.9401,11600.0
2013-06-24 13:50:00,84.76,84.81,84.58,84.81,51900.0,76.931,76.9764,76.7676,76.9764,51900.0
2013-06-24 13:55:00,84.81,84.91,84.7,84.7,11300.0,76.9764,77.0671,76.8765,76.8765,11300.0
2013-06-24 14:00:00,84.74,84.85,84.62,84.82,11900.0,76.9128,77.0127,76.8039,76.9854,11900.0
2013-06-24 14:05:00,84.84,84.86,84.69,84.83,13700.0,77.0036,77.0217,76.8674,76.9945,13700.0
2013-06-24 14:10:00,84.83,84.84,84.58,84.63,10500.0,76.9945,77.0036,76.7676,76.813,10500.0
2013-06-24 14:15:00,84.61,84.71,84.61,84.7,9900.0,76.7948,76.8856,76.7948,76.8765,9900.0
2013-06-24 14:20:00,84.71,84.83,84.69,84.69,15600.0,76.8856,76.9945,76.8674,76.8674,15600.0
2013-06-24 14:25:00,84.69,84.86,84.69,84.82,15700.0,76.8674,77.0217,76.8674,76.9854,15700.0
2013-06-24 14:30:00,84.8,84.84,84.69,84.74,16700.0,76.9673,77.0036,76.8674,76.9128,16700.0
2013-06-24 14:35:00,84.74,84.87,84.65,84.81,18800.0,76.9128,77.0308,76.8311,76.9764,18800.0
2013-06-24 14:40:00,84.83,84.85,84.64,84.72,12700.0,76.9945,77.0127,76.8221,76.8947,12700.0
2013-06-24 14:45:00,84.73,84.78,84.64,84.73,8400.0,76.9038,76.9491,76.8221,76.9038,8400.0
2013-06-24 14:50:00,84.71,84.81,84.71,84.75,12500.0,76.8856,76.9764,76.8856,76.9219,12500.0
2013-06-24 14:55:00,84.77,84.77,84.57,84.62,39300.0,76.9401,76.9401,76.7585,76.8039,39300.0
2013-06-24 15:00:00,84.58,84.76,84.57,84.67,17800.0,76.7676,76.931,76.7585,76.8493,17800.0
2013-06-24 15:05:00,84.7,84.76,84.67,84.68,13400.0,76.8765,76.931,76.8493,76.8584,13400.0
2013-06-24 15:10:00,84.68,84.79,84.68,84.71,12900.0,76.8584,76.9582,76.8584,76.8856,12900.0
2013-06-24 15:15:00,84.71,84.77,84.66,84.73,23300.0,76.8856,76.9401,76.8402,76.9038,23300.0
2013-06-24 15:20:00,84.72,84.82,84.69,84.81,18000.0,76.8947,76.9854,76.8674,76.9764,18000.0
2013-06-24 15:25:00,84.82,84.83,84.68,84.7,18600.0,76.9854,76.9945,76.8584,76.8765,18600.0
2013-06-24 15:30:00,84.7,84.85,84.7,84.81,51800.0,76.8765,77.0127,76.8765,76.9764,51800.0
2013-06-24 15:35:00,84.81,85.07,84.79,85.03,22400.0,76.9764,77.2123,76.9582,77.176,22400.0
2013-06-24 15:40:00,85.0,85.02,84.84,84.87,20600.0,77.1488,77.167,77.0036,77.0308,20600.0
2013-06-24 15:45:00,84.86,84.94,84.79,84.86,38100.0,77.0217,77.0944,76.9582,77.0217,38100.0
2013-06-24 15:50:00,84.84,84.95,84.79,84.89,40900.0,77.0036,77.1034,76.9582,77.049,40900.0
2013-06-24 15:55:00,84.87,84.89,84.59,84.59,94400.0,77.0308,77.049,76.7767,76.7767,94400.0
2013-06-25 09:30:00,85.02,85.27,84.86,84.87,23000.0,77.167,77.3939,77.0217,77.0308,23000.0
2013-06-25 09:35:00,84.83,84.99,84.46,84.76,13400.0,76.9945,77.1397,76.6587,76.931,13400.0
2013-06-25 09:40:00,84.75,85.0,84.7,84.7,10200.0,76.9219,77.1488,76.8765,76.8765,10200.0
2013-06-25 09:45:00,84.73,84.87,84.56,84.56,15600.0,76.9038,77.0308,76.7495,76.7495,15600.0
2013-06-25 09:50:00,84.57,84.75,84.55,84.59,17300.0,76.7585,76.9219,76.7404,76.7767,17300.0
2013-06-25 09:55:00,84.63,84.67,84.31,84.4,18300.0,76.813,76.8493,76.5225,76.6042,18300.0
2013-06-25 10:00:00,84.4,84.52,84.28,84.35,51600.0,76.6042,76.7132,76.4953,76.5589,51600.0
2013-06-25 10:05:00,84.36,84.36,84.2,84.32,27200.0,76.5679,76.5679,76.4227,76.5316,27200.0
2013-06-25 10:10:00,84.31,84.38,84.23,84.3,22000.0,76.5225,76.5861,76.4499,76.5135,22000.0
2013-06-25 10:15:00,84.34,84.38,84.06,84.12,15400.0,76.5498,76.5861,76.2956,76.3501,15400.0
2013-06-25 10:20:00,84.13,84.22,84.04,84.15,11500.0,76.3592,76.4409,76.2775,76.3773,11500.0
2013-06-25 10:25:00,84.15,84.26,84.1,84.22,10500.0,76.3773,76.4772,76.3319,76.4409,10500.0
2013-06-25 10:30:00,84.19,84.26,84.07,84.17,8500.0,76.4136,76.4772,76.3047,76.3955,8500.0
2013-06-25 10:35:00,84.18,84.36,84.09,84.29,8100.0,76.4046,76.5679,76.3229,76.5044,8100.0
2013-06-25 10:40:00,84.29,84.39,84.21,84.21,10300.0,76.5044,76.5952,76.4318,76.4318,10300.0
2013-06-25 10:45:00,84.25,84.34,84.19,84.31,13700.0,76.4681,76.5498,76.4136,76.5225,13700.0
2013-06-25 10:50:00,84.28,84.39,84.14,84.37,9400.0,76.4953,76.5952,76.3683,76.577,9400.0
2013-06-25 10:55:00,84.39,84.47,84.36,84.46,8400.0,76.5952,76.6678,76.5679,76.6587,8400.0
2013-06-25 11:00:00,84.43,84.5,84.39,84.4,5300.0,76.6315,76.695,76.5952,76.6042,5300.0
2013-06-25 11:05:00,84.39,84.49,84.37,84.43,4000.0,76.5952,76.6859,76.577,76.6315,4000.0
2013-06-25 11:10:00,84.48,84.48,84.35,84.41,6700.0,76.6768,76.6768,76.5589,76.6133,6700.0
2013-06-25 11:15:00,84.4,84.45,84.37,84.41,50100.0,76.6042,76.6496,76.577,76.6133,50100.0
2013-06-25 11:20:00,84.46,84.49,84.38,84.4,18600.0,76.6587,76.6859,76.5861,76.6042,18600.0
2013-06-25 11:25:00,84.4,84.49,84.38,84.44,7400.0,76.6042,76.6859,76.5861,76.6405,7400.0
2013-06-25 11:30:00,84.41,84.54,84.38,84.49,9700.0,76.6133,76.7313,76.5861,76.6859,9700.0
2013-06-25 11:35:00,84.5,84.53,84.39,84.39,6200.0,76.695,76.7222,76.5952,76.5952,6200.0
2013-06-25 11:40:00,84.39,84.42,84.34,84.38,11400.0,76.5952,76.6224,76.5498,76.5861,11400.0
2013-06-25 11:45:00,84.4,84.4,84.26,84.31,12700.0,76.6042,76.6042,76.4772,76.5225,12700.0
2013-06-25 11:50:00,84.33,84.37,84.29,84.36,9000.0,76.5407,76.577,76.5044,76.5679,9000.0
2013-06-25 11:55:00,84.35,84.4,84.34,84.39,8200.0,76.5589,76.6042,76.5498,76.5952,8200.0
2013-06-25 12:00:00,84.4,84.4,84.34,84.4,8000.0,76.6042,76.6042,76.5498,76.6042,8000.0
2013-06-25 12:05:00,84.41,84.47,84.4,84.46,6800.0,76.6133,76.6678,76.6042,76.6587,6800.0
2013-06-25 12:10:00,84.46,84.47,84.37,84.42,26400.0,76.6587,76.6678,76.577,76.6224,26400.0
2013-06-25 12:15:00,84.42,84.51,84.42,84.43,26700.0,76.6224,76.7041,76.6224,76.6315,26700.0
2013-06-25 12:20:00,84.43,84.56,84.42,84.54,11100.0,76.6315,76.7495,76.6224,76.7313,11100.0
2013-06-25 12:25:00,84.54,84.71,84.54,84.71,7400.0,76.7313,76.8856,76.7313,76.8856,7400.0
2013-06-25 12:30:00,84.77,85.02,84.74,84.97,8600.0,76.9401,77.167,76.9128,77.1216,8600.0
2013-06-25 12:35:00,84.98,85.01,84.83,84.83,50700.0,77.1307,77.1579,76.9945,76.9945,50700.0
2013-06-25 12:40:00,84.84,84.93,84.84,84.93,4000.0,77.0036,77.0853,77.0036,77.0853,4000.0
2013-06-25 12:45:00,84.96,84.96,84.9,84.92,4400.0,77.1125,77.1125,77.0581,77.0762,4400.0
2013-06-25 12:50:00,84.94,84.95,84.86,84.9,42500.0,77.0944,77.1034,77.0217,77.0581,42500.0
2013-06-25 12:55:00,84.91,84.97,84.85,84.93,27100.0,77.0671,77.1216,77.0127,77.0853,27100.0
2013-06-25 13:00:00,84.92,84.92,84.86,84.88,3600.0,77.0762,77.0762,77.0217,77.0399,3600.0
2013-06-25 13:05:00,84.86,84.9,84.73,84.75,58200.0,77.0217,77.0581,76.9038,76.9219,58200.0
2013-06-25 13:10:00,84.75,84.8,84.61,84.79,83800.0,76.9219,76.9673,76.7948,76.9582,83800.0
2013-06-25 13:15:00,84.83,84.83,84.7,84.72,7400.0,76.9945,76.9945,76.8765,76.8947,7400.0
2013-06-25 13:20:00,84.7,84.7,84.6,84.65,6200.0,76.8765,76.8765,76.7858,76.8311,6200.0
2013-06-25 13:25:00,84.7,84.79,84.67,84.78,5300.0,76.8765,76.9582,76.8493,76.9491,5300.0
2013-06-25 13:30:00,84.74,84.8,84.69,84.76,8900.0,76.9128,76.9673,76.8674,76.931,8900.0
2013-06-25 13:35:00,84.79,84.91,84.79,84.91,1300.0,76.9582,77.0671,76.9582,77.0671,1300.0
2013-06-25 13:40:00,84.87,85.0,84.81,84.93,5100.0,77.0308,77.1488,76.9764,77.0853,5100.0
2013-06-25 13:45:00,84.93,84.99,84.9,84.99,1700.0,77.0853,77.1397,77.0581,77.1397,1700.0
2013-06-25 13:50:00,84.94,85.05,84.84,85.03,10900.0,77.0944,77.1942,77.0036,77.176,10900.0
2013-06-25 13:55:00,85.03,85.03,84.99,85.02,5500.0,77.176,77.176,77.1397,77.167,5500.0
2013-06-25 14:00:00,85.01,85.19,84.96,85.18,10500.0,77.1579,77.3213,77.1125,77.3122,10500.0
2013-06-25 14:05:00,85.19,85.22,85.1,85.14,9900.0,77.3213,77.3485,77.2396,77.2759,9900.0
2013-06-25 14:10:00,85.18,85.19,85.06,85.07,8900.0,77.3122,77.3213,77.2033,77.2123,8900.0
2013-06-25 14:15:00,85.11,85.2,85.09,85.09,4100.0,77.2487,77.3303,77.2305,77.2305,4100.0
2013-06-25 14:20:00,85.08,85.08,84.97,84.99,4600.0,77.2214,77.2214,77.1216,77.1397,4600.0
2013-06-25 14:25:00,85.01,85.04,84.93,84.95,14300.0,77.1579,77.1851,77.0853,77.1034,14300.0
2013-06-25 14:30:00,84.93,85.12,84.91,85.12,6700.0,77.0853,77.2577,77.0671,77.2577,6700.0
2013-06-25 14:35:00,85.09,85.13,85.04,85.05,8200.0,77.2305,77.2668,77.1851,77.1942,8200.0
2013-06-25 14:40:00,85.05,85.05,84.91,84.91,8300.0,77.1942,77.1942,77.0671,77.0671,8300.0
2013-06-25 14:45:00,84.89,84.9,84.77,84.77,9700.0,77.049,77.0581,76.9401,76.9401,9700.0
2013-06-25 14:50:00,84.77,84.79,84.69,84.69,9500.0,76.9401,76.9582,76.8674,76.8674,9500.0
2013-06-25 14:55:00,84.7,84.72,84.61,84.67,11700.0,76.8765,76.8947,76.7948,76.8493,11700.0
2013-06-25 15:00:00,84.67,84.7,84.57,84.6,10200.0,76.8493,76.8765,76.7585,76.7858,10200.0
2013-06-25 15:05:00,84.59,84.69,84.59,84.66,15100.0,76.7767,76.8674,76.7767,76.8402,15100.0
2013-06-25 15:10:00,84.67,84.7,84.54,84.57,22100.0,76.8493,76.8765,76.7313,76.7585,22100.0
2013-06-25 15:15:00,84.59,84.64,84.58,84.58,8300.0,76.7767,76.8221,76.7676,76.7676,8300.0
2013-06-25 15:20:00,84.6,84.62,84.57,84.62,21700.0,76.7858,76.8039,76.7585,76.8039,21700.0
2013-06-25 15:25:00,84.61,84.61,84.55,84.58,11100.0,76.7948,76.7948,76.7404,76.7676,11100.0
2013-06-25 15:30:00,84.58,84.68,84.58,84.68,22500.0,76.7676,76.8584,76.7676,76.8584,22500.0
2013-06-25 15:35:00,84.67,84.79,84.65,84.73,29000.0,76.8493,76.9582,76.8311,76.9038,29000.0
2013-06-25 15:40:00,84.7,84.71,84.49,84.59,19100.0,76.8765,76.8856,76.6859,76.7767,19100.0
2013-06-25 15:45:00,84.57,84.6,84.52,84.55,28900.0,76.7585,76.7858,76.7132,76.7404,28900.0
2013-06-25 15:50:00,84.54,84.56,84.43,84.51,37200.0,76.7313,76.7495,76.6315,76.7041,37200.0
2013-06-25 15:55:00,84.5,84.51,84.34,84.42,92700.0,76.695,76.7041,76.5498,76.6224,92700.0
2013-06-26 09:30:00,84.71,85.15,84.71,85.05,14300.0,77.1323,77.5329,77.1323,77.4418,14300.0
2013-06-26 09:35:00,85.19,85.48,85.0,85.08,24900.0,77.5693,77.8334,77.3963,77.4692,24900.0
2013-06-26 09:40:00,85.14,85.17,84.73,84.74,14400.0,77.5238,77.5511,77.1505,77.1596,14400.0
2013-06-26 09:45:00,84.76,84.99,84.76,84.99,5200.0,77.1778,77.3872,77.1778,77.3872,5200.0
2013-06-26 09:50:00,84.95,85.04,84.87,84.89,35000.0,77.3508,77.4327,77.278,77.2962,35000.0
2013-06-26 09:55:00,84.96,85.06,84.93,84.98,34600.0,77.3599,77.451,77.3326,77.3781,34600.0
2013-06-26 10:00:00,85.0,85.07,84.94,85.04,6900.0,77.3963,77.4601,77.3417,77.4327,6900.0
2013-06-26 10:05:00,84.99,85.14,84.95,84.99,7100.0,77.3872,77.5238,77.3508,77.3872,7100.0
2013-06-26 10:10:00,85.03,85.17,84.92,84.94,9600.0,77.4236,77.5511,77.3235,77.3417,9600.0
2013-06-26 10:15:00,84.97,85.09,84.97,85.06,5500.0,77.369,77.4783,77.369,77.451,5500.0
2013-06-26 10:20:00,85.1,85.3,85.03,85.27,7700.0,77.4874,77.6695,77.4236,77.6422,7700.0
2013-06-26 10:25:00,85.27,85.27,84.97,85.0,7100.0,77.6422,77.6422,77.369,77.3963,7100.0
2013-06-26 10:30:00,85.0,85.01,84.84,84.84,7900.0,77.3963,77.4054,77.2506,77.2506,7900.0
2013-06-26 10:35:00,84.81,84.81,84.72,84.74,10500.0,77.2233,77.2233,77.1414,77.1596,10500.0
2013-06-26 10:40:00,84.75,84.76,84.63,84.7,10300.0,77.1687,77.1778,77.0594,77.1232,10300.0
2013-06-26 10:45:00,84.67,84.75,84.67,84.74,8000.0,77.0958,77.1687,77.0958,77.1596,8000.0
2013-06-26 10:50:00,84.74,84.79,84.69,84.76,4400.0,77.1596,77.2051,77.1141,77.1778,4400.0
2013-06-26 10:55:00,84.72,84.75,84.66,84.72,8100.0,77.1414,77.1687,77.0867,77.1414,8100.0
2013-06-26 11:00:00,84.67,84.71,84.53,84.58,8200.0,77.0958,77.1323,76.9684,77.0139,8200.0
2013-06-26 11:05:00,84.53,84.67,84.53,84.67,6500.0,76.9684,77.0958,76.9684,77.0958,6500.0
2013-06-26 11:10:00,84.67,84.73,84.63,84.72,6500.0,77.0958,77.1505,77.0594,77.1414,6500.0
2013-06-26 11:15:00,84.78,84.91,84.74,84.83,5900.0,77.196,77.3144,77.1596,77.2415,5900.0
2013-06-26 11:20:00,84.86,84.86,84.64,84.75,3200.0,77.2688,77.2688,77.0685,77.1687,3200.0
2013-06-26 11:25:00,84.7,84.74,84.65,84.73,3900.0,77.1232,77.1596,77.0776,77.1505,3900.0
2013-06-26 11:30:00,84.7,84.71,84.57,84.58,9900.0,77.1232,77.1323,77.0048,77.0139,9900.0
2013-06-26 11:35:00,84.59,84.59,84.41,84.46,6700.0,77.023,77.023,76.8591,76.9046,6700.0
2013-06-26 11:40:00,84.47,84.56,84.4,84.46,49400.0,76.9137,76.9957,76.85,76.9046,49400.0
2013-06-26 11:45:00,84.45,84.55,84.45,84.49,16300.0,76.8955,76.9866,76.8955,76.9319,16300.0
2013-06-26 11:50:00,84.45,84.51,84.43,84.48,3400.0,76.8955,76.9502,76.8773,76.9228,3400.0
2013-06-26 11:55:00,84.49,84.51,84.41,84.41,6200.0,76.9319,76.9502,76.8591,76.8591,6200.0
2013-06-26 12:00:00,84.4,84.45,84.36,84.38,29700.0,76.85,76.8955,76.8136,76.8318,29700.0
2013-06-26 12:05:00,84.39,84.43,84.33,84.36,6300.0,76.8409,76.8773,76.7863,76.8136,6300.0
2013-06-26 12:10:00,84.39,84.4,84.35,84.35,4400.0,76.8409,76.85,76.8045,76.8045,4400.0
2013-06-26 12:15:00,84.36,84.44,84.35,84.38,11100.0,76.8136,76.8864,76.8045,76.8318,11100.0
2013-06-26 12:20:00,84.39,84.39,84.34,84.34,2700.0,76.8409,76.8409,76.7954,76.7954,2700.0
2013-06-26 12:25:00,84.36,84.42,84.34,84.37,4600.0,76.8136,76.8682,76.7954,76.8227,4600.0
2013-06-26 12:30:00,84.38,84.38,84.23,84.23,10500.0,76.8318,76.8318,76.6952,76.6952,10500.0
2013-06-26 12:35:00,84.2,84.27,84.2,84.27,3600.0,76.6679,76.7316,76.6679,76.7316,3600.0
2013-06-26 12:40:00,84.23,84.27,84.19,84.19,3400.0,76.6952,76.7316,76.6588,76.6588,3400.0
2013-06-26 12:45:00,84.17,84.22,84.13,84.19,4600.0,76.6406,76.6861,76.6041,76.6588,4600.0
2013-06-26 12:50:00,84.17,84.25,84.17,84.21,3000.0,76.6406,76.7134,76.6406,76.677,3000.0
2013-06-26 12:55:00,84.19,84.21,84.08,84.11,5600.0,76.6588,76.677,76.5586,76.5859,5600.0
2013-06-26 13:00:00,84.09,84.1,83.98,83.98,4800.0,76.5677,76.5768,76.4676,76.4676,4800.0
2013-06-26 13:05:00,83.98,84.08,83.97,84.01,5700.0,76.4676,76.5586,76.4585,76.4949,5700.0
2013-06-26 13:10:00,84.03,84.07,83.97,84.05,3000.0,76.5131,76.5495,76.4585,76.5313,3000.0
2013-06-26 13:15:00,84.08,84.08,83.94,83.95,5200.0,76.5586,76.5586,76.4311,76.4403,5200.0
2013-06-26 13:20:00,83.96,83.98,83.91,83.93,3700.0,76.4494,76.4676,76.4038,76.422,3700.0
2013-06-26 13:25:00,83.95,84.01,83.91,84.0,6900.0,76.4403,76.4949,76.4038,76.4858,6900.0
2013-06-26 13:30:00,83.97,84.03,83.95,84.02,6300.0,76.4585,76.5131,76.4403,76.504,6300.0
2013-06-26 13:35:00,84.02,84.19,84.01,84.18,5600.0,76.504,76.6588,76.4949,76.6497,5600.0
2013-06-26 13:40:00,84.19,84.24,84.14,84.24,9800.0,76.6588,76.7043,76.6133,76.7043,9800.0
2013-06-26 13:45:00,84.25,84.26,84.22,84.24,12900.0,76.7134,76.7225,76.6861,76.7043,12900.0
2013-06-26 13:50:00,84.24,84.26,84.16,84.19,14900.0,76.7043,76.7225,76.6315,76.6588,14900.0
2013-06-26 13:55:00,84.18,84.25,84.17,84.23,6700.0,76.6497,76.7134,76.6406,76.6952,6700.0
2013-06-26 14:00:00,84.22,84.24,84.17,84.23,13200.0,76.6861,76.7043,76.6406,76.6952,13200.0
2013-06-26 14:05:00,84.23,84.27,84.18,84.25,16800.0,76.6952,76.7316,76.6497,76.7134,16800.0
2013-06-26 14:10:00,84.26,84.29,84.19,84.23,13000.0,76.7225,76.7498,76.6588,76.6952,13000.0
2013-06-26 14:15:00,84.23,84.28,84.2,84.2,10900.0,76.6952,76.7407,76.6679,76.6679,10900.0
2013-06-26 14:20:00,84.2,84.21,84.09,84.13,17100.0,76.6679,76.677,76.5677,76.6041,17100.0
2013-06-26 14:25:00,84.14,84.36,84.13,84.36,20200.0,76.6133,76.8136,76.6041,76.8136,20200.0
2013-06-26 14:30:00,84.37,84.42,84.35,84.35,7800.0,76.8227,76.8682,76.8045,76.8045,7800.0
2013-06-26 14:35:00,84.34,84.36,84.26,84.28,58900.0,76.7954,76.8136,76.7225,76.7407,58900.0
2013-06-26 14:40:00,84.28,84.3,84.23,84.27,10200.0,76.7407,76.7589,76.6952,76.7316,10200.0
2013-06-26 14:45:00,84.26,84.26,84.21,84.26,10200.0,76.7225,76.7225,76.677,76.7225,10200.0
2013-06-26 14:50:00,84.25,84.25,84.17,84.24,35000.0,76.7134,76.7134,76.6406,76.7043,35000.0
2013-06-26 14:55:00,84.24,84.34,84.22,84.24,15600.0,76.7043,76.7954,76.6861,76.7043,15600.0
2013-06-26 15:00:00,84.23,84.26,84.2,84.21,38200.0,76.6952,76.7225,76.6679,76.677,38200.0
2013-06-26 15:05:00,84.22,84.27,84.21,84.25,11700.0,76.6861,76.7316,76.677,76.7134,11700.0
2013-06-26 15:10:00,84.25,84.3,84.21,84.24,33400.0,76.7134,76.7589,76.677,76.7043,33400.0
2013-06-26 15:15:00,84.25,84.27,84.21,84.26,10800.0,76.7134,76.7316,76.677,76.7225,10800.0
2013-06-26 15:20:00,84.26,84.3,84.22,84.29,15800.0,76.7225,76.7589,76.6861,76.7498,15800.0
2013-06-26 15:25:00,84.28,84.29,84.18,84.2,12300.0,76.7407,76.7498,76.6497,76.6679,12300.0
2013-06-26 15:30:00,84.21,84.25,84.2,84.22,18200.0,76.677,76.7134,76.6679,76.6861,18200.0
2013-06-26 15:35:00,84.23,84.27,84.18,84.26,33200.0,76.6952,76.7316,76.6497,76.7225,33200.0
2013-06-26 15:40:00,84.28,84.33,84.21,84.26,214500.0,76.7407,76.7863,76.677,76.7225,214500.0
2013-06-26 15:45:00,84.23,84.24,84.15,84.24,31500.0,76.6952,76.7043,76.6224,76.7043,31500.0
2013-06-26 15:50:00,84.23,84.25,84.2,84.23,41100.0,76.6952,76.7134,76.6679,76.6952,41100.0
2013-06-26 15:55:00,84.23,84.23,84.12,84.16,45900.0,76.6952,76.6952,76.595,76.6315,45900.0
2013-06-27 09:30:00,84.25,84.67,84.11,84.48,12200.0,76.7134,77.0958,76.5859,76.9228,12200.0
2013-06-27 09:35:00,84.6,84.65,84.49,84.51,10100.0,77.0321,77.0776,76.9319,76.9502,10100.0
2013-06-27 09:40:00,84.54,84.72,84.51,84.72,27800.0,76.9775,77.1414,76.9502,77.1414,27800.0
2013-06-27 09:45:00,84.69,84.83,84.49,84.49,55800.0,77.1141,77.2415,76.9319,76.9319,55800.0
2013-06-27 09:50:00,84.52,84.73,84.5,84.67,21000.0,76.9593,77.1505,76.941,77.0958,21000.0
2013-06-27 09:55:00,84.7,84.7,84.48,84.55,23100.0,77.1232,77.1232,76.9228,76.9866,23100.0
2013-06-27 10:00:00,84.55,84.78,84.46,84.76,9200.0,76.9866,77.196,76.9046,77.1778,9200.0
2013-06-27 10:05:00,84.8,84.83,84.49,84.61,33700.0,77.2142,77.2415,76.9319,77.0412,33700.0
2013-06-27 10:10:00,84.64,84.85,84.64,84.78,11900.0,77.0685,77.2597,77.0685,77.196,11900.0
2013-06-27 10:15:00,84.78,84.83,84.65,84.81,15500.0,77.196,77.2415,77.0776,77.2233,15500.0
2013-06-27 10:20:00,84.82,84.86,84.65,84.67,19100.0,77.2324,77.2688,77.0776,77.0958,19100.0
2013-06-27 10:25:00,84.65,84.74,84.65,84.66,8000.0,77.0776,77.1596,77.0776,77.0867,8000.0
2013-06-27 10:30:00,84.69,84.84,84.69,84.79,23000.0,77.1141,77.2506,77.1141,77.2051,23000.0
2013-06-27 10:35:00,84.79,84.83,84.68,84.81,10900.0,77.2051,77.2415,77.1049,77.2233,10900.0
2013-06-27 10:40:00,84.82,84.83,84.71,84.73,14800.0,77.2324,77.2415,77.1323,77.1505,14800.0
2013-06-27 10:45:00,84.73,84.81,84.7,84.78,15200.0,77.1505,77.2233,77.1232,77.196,15200.0
2013-06-27 10:50:00,84.78,84.89,84.73,84.85,15200.0,77.196,77.2962,77.1505,77.2597,15200.0
2013-06-27 10:55:00,84.85,84.96,84.85,84.96,17700.0,77.2597,77.3599,77.2597,77.3599,17700.0
2013-06-27 11:00:00,84.94,85.13,84.88,85.13,17300.0,77.3417,77.5147,77.2871,77.5147,17300.0
2013-06-27 11:05:00,85.13,85.15,85.03,85.12,23600.0,77.5147,77.5329,77.4236,77.5056,23600.0
2013-06-27 11:10:00,85.12,85.2,85.1,85.19,12900.0,77.5056,77.5784,77.4874,77.5693,12900.0
2013-06-27 11:15:00,85.18,85.28,85.05,85.05,40800.0,77.5602,77.6513,77.4418,77.4418,40800.0
2013-06-27 11:20:00,85.1,85.17,85.04,85.06,7600.0,77.4874,77.5511,77.4327,77.451,7600.0
2013-06-27 11:25:00,85.11,85.19,85.04,85.06,12100.0,77.4965,77.5693,77.4327,77.451,12100.0
2013-06-27 11:30:00,85.07,85.21,85.06,85.16,9300.0,77.4601,77.5875,77.451,77.542,9300.0
2013-06-27 11:35:00,85.17,85.18,85.06,85.08,8100.0,77.5511,77.5602,77.451,77.4692,8100.0
2013-06-27 11:40:00,85.1,85.16,85.08,85.16,6300.0,77.4874,77.542,77.4692,77.542,6300.0
2013-06-27 11:45:00,85.16,85.19,85.14,85.19,12900.0,77.542,77.5693,77.5238,77.5693,12900.0
2013-06-27 11:50:00,85.18,85.18,85.08,85.11,7600.0,77.5602,77.5602,77.4692,77.4965,7600.0
2013-06-27 11:55:00,85.13,85.16,85.1,85.14,13200.0,77.5147,77.542,77.4874,77.5238,13200.0
2013-06-27 12:00:00,85.15,85.18,85.11,85.13,9200.0,77.5329,77.5602,77.4965,77.5147,9200.0
2013-06-27 12:05:00,85.12,85.18,85.0,85.05,20900.0,77.5056,77.5602,77.3963,77.4418,20900.0
2013-06-27 12:10:00,85.07,85.21,85.07,85.19,12000.0,77.4601,77.5875,77.4601,77.5693,12000.0
2013-06-27 12:15:00,85.21,85.24,85.17,85.24,8300.0,77.5875,77.6149,77.5511,77.6149,8300.0
2013-06-27 12:20:00,85.24,85.25,85.15,85.16,14200.0,77.6149,77.624,77.5329,77.542,14200.0
2013-06-27 12:25:00,85.16,85.21,85.15,85.21,7400.0,77.542,77.5875,77.5329,77.5875,7400.0
2013-06-27 12:30:00,85.2,85.23,85.15,85.17,3500.0,77.5784,77.6057,77.5329,77.5511,3500.0
2013-06-27 12:35:00,85.2,85.23,85.16,85.23,3300.0,77.5784,77.6057,77.542,77.6057,3300.0
2013-06-27 12:40:00,85.22,85.3,85.18,85.25,6100.0,77.5966,77.6695,77.5602,77.624,6100.0
2013-06-27 12:45:00,85.25,85.26,85.2,85.22,5500.0,77.624,77.6331,77.5784,77.5966,5500.0
2013-06-27 12:50:00,85.22,85.22,85.18,85.2,2200.0,77.5966,77.5966,77.5602,77.5784,2200.0
2013-06-27 12:55:00,85.24,85.3,85.2,85.2,9200.0,77.6149,77.6695,77.5784,77.5784,9200.0
2013-06-27 13:00:00,85.18,85.3,85.17,85.22,11200.0,77.5602,77.6695,77.5511,77.5966,11200.0
2013-06-27 13:05:00,85.21,85.32,85.19,85.31,18400.0,77.5875,77.6877,77.5693,77.6786,18400.0
2013-06-27 13:10:00,85.34,85.37,85.3,85.31,3900.0,77.7059,77.7332,77.6695,77.6786,3900.0
2013-06-27 13:15:00,85.29,85.3,85.2,85.22,6200.0,77.6604,77.6695,77.5784,77.5966,6200.0
2013-06-27 13:20:00,85.21,85.23,85.16,85.23,40600.0,77.5875,77.6057,77.542,77.6057,40600.0
2013-06-27 13:25:00,85.25,85.37,85.25,85.34,2900.0,77.624,77.7332,77.624,77.7059,2900.0
2013-06-27 13:30:00,85.37,85.49,85.36,85.47,5600.0,77.7332,77.8425,77.7241,77.8243,5600.0
2013-06-27 13:35:00,85.47,85.56,85.45,85.53,15100.0,77.8243,77.9062,77.8061,77.8789,15100.0
2013-06-27 13:40:00,85.51,85.53,85.48,85.5,5100.0,77.8607,77.8789,77.8334,77.8516,5100.0
2013-06-27 13:45:00,85.5,85.52,85.46,85.52,7400.0,77.8516,77.8698,77.8152,77.8698,7400.0
2013-06-27 13:50:00,85.53,85.53,85.45,85.46,4200.0,77.8789,77.8789,77.8061,77.8152,4200.0
2013-06-27 13:55:00,85.45,85.46,85.22,85.27,6800.0,77.8061,77.8152,77.5966,77.6422,6800.0
2013-06-27 14:00:00,85.3,85.36,85.21,85.35,8000.0,77.6695,77.7241,77.5875,77.715,8000.0
2013-06-27 14:05:00,85.36,85.4,85.27,85.31,7200.0,77.7241,77.7605,77.6422,77.6786,7200.0
2013-06-27 14:10:00,85.25,85.27,85.18,85.19,8800.0,77.624,77.6422,77.5602,77.5693,8800.0
2013-06-27 14:15:00,85.21,85.27,85.19,85.27,16600.0,77.5875,77.6422,77.5693,77.6422,16600.0
2013-06-27 14:20:00,85.27,85.34,85.23,85.3,9200.0,77.6422,77.7059,77.6057,77.6695,9200.0
2013-06-27 14:25:00,85.29,85.42,85.29,85.41,3800.0,77.6604,77.7788,77.6604,77.7696,3800.0
2013-06-27 14:30:00,85.39,85.39,85.3,85.33,6500.0,77.7514,77.7514,77.6695,77.6968,6500.0
2013-06-27 14:35:00,85.31,85.31,85.15,85.17,7300.0,77.6786,77.6786,77.5329,77.5511,7300.0
2013-06-27 14:40:00,85.18,85.22,85.09,85.09,12500.0,77.5602,77.5966,77.4783,77.4783,12500.0
2013-06-27 14:45:00,85.12,85.19,85.05,85.19,7100.0,77.5056,77.5693,77.4418,77.5693,7100.0
2013-06-27 14:50:00,85.18,85.25,85.17,85.23,5000.0,77.5602,77.624,77.5511,77.6057,5000.0
2013-06-27 14:55:00,85.25,85.33,85.25,85.33,5500.0,77.624,77.6968,77.624,77.6968,5500.0
2013-06-27 15:00:00,85.34,85.38,85.34,85.37,6500.0,77.7059,77.7423,77.7059,77.7332,6500.0
2013-06-27 15:05:00,85.37,85.39,85.23,85.23,9000.0,77.7332,77.7514,77.6057,77.6057,9000.0
2013-06-27 15:10:00,85.26,85.31,85.25,85.31,21800.0,77.6331,77.6786,77.624,77.6786,21800.0
2013-06-27 15:15:00,85.37,85.45,85.37,85.44,12800.0,77.7332,77.8061,77.7332,77.797,12800.0
2013-06-27 15:20:00,85.43,85.44,85.41,85.44,9800.0,77.7879,77.797,77.7696,77.797,9800.0
2013-06-27 15:25:00,85.44,85.54,85.44,85.53,9100.0,77.797,77.888,77.797,77.8789,9100.0
2013-06-27 15:30:00,85.55,85.55,85.45,85.45,17000.0,77.8971,77.8971,77.8061,77.8061,17000.0
2013-06-27 15:35:00,85.44,85.44,85.28,85.34,21800.0,77.797,77.797,77.6513,77.7059,21800.0
2013-06-27 15:40:00,85.34,85.37,85.31,85.33,43400.0,77.7059,77.7332,77.6786,77.6968,43400.0
2013-06-27 15:45:00,85.3,85.39,85.24,85.37,38600.0,77.6695,77.7514,77.6149,77.7332,38600.0
2013-06-27 15:50:00,85.37,85.4,85.33,85.36,30600.0,77.7332,77.7605,77.6968,77.7241,30600.0
2013-06-27 15:55:00,85.37,85.39,85.1,85.17,125400.0,77.7332,77.7514,77.4874,77.5511,125400.0
2013-06-28 09:30:00,85.08,85.08,84.66,85.02,10000.0,77.4692,77.4692,77.0867,77.4145,10000.0
2013-06-28 09:35:00,84.95,85.08,84.84,84.84,1400.0,77.3508,77.4692,77.2506,77.2506,1400.0
2013-06-28 09:40:00,84.94,85.01,84.68,84.68,6600.0,77.3417,77.4054,77.1049,77.1049,6600.0
2013-06-28 09:45:00,84.72,84.88,84.66,84.68,13300.0,77.1414,77.2871,77.0867,77.1049,13300.0
2013-06-28 09:50:00,84.71,84.71,84.57,84.64,4800.0,77.1323,77.1323,77.0048,77.0685,4800.0
2013-06-28 09:55:00,84.64,84.68,84.48,84.5,100800.0,77.0685,77.1049,76.9228,76.941,100800.0
2013-06-28 10:00:00,84.49,84.73,84.38,84.73,5800.0,76.9319,77.1505,76.8318,77.1505,5800.0
2013-06-28 10:05:00,84.73,84.74,84.45,84.55,9900.0,77.1505,77.1596,76.8955,76.9866,9900.0
2013-06-28 10:10:00,84.55,84.63,84.51,84.63,2300.0,76.9866,77.0594,76.9502,77.0594,2300.0
2013-06-28 10:15:00,84.66,84.67,84.53,84.54,6100.0,77.0867,77.0958,76.9684,76.9775,6100.0
2013-06-28 10:20:00,84.59,84.59,84.48,84.54,3100.0,77.023,77.023,76.9228,76.9775,3100.0
2013-06-28 10:25:00,84.53,84.64,84.44,84.6,18600.0,76.9684,77.0685,76.8864,77.0321,18600.0
2013-06-28 10:30:00,84.64,84.69,84.58,84.6,12100.0,77.0685,77.1141,77.0139,77.0321,12100.0
2013-06-28 10:35:00,84.64,84.87,84.64,84.81,5400.0,77.0685,77.278,77.0685,77.2233,5400.0
2013-06-28 10:40:00,84.82,84.85,84.71,84.76,5800.0,77.2324,77.2597,77.1323,77.1778,5800.0
2013-06-28 10:45:00,84.76,84.76,84.55,84.57,3400.0,77.1778,77.1778,76.9866,77.0048,3400.0
2013-06-28 10:50:00,84.59,84.65,84.56,84.65,9400.0,77.023,77.0776,76.9957,77.0776,9400.0
2013-06-28 10:55:00,84.64,84.81,84.63,84.73,9300.0,77.0685,77.2233,77.0594,77.1505,9300.0
2013-06-28 11:00:00,84.73,84.79,84.69,84.78,6500.0,77.1505,77.2051,77.1141,77.196,6500.0
2013-06-28 11:05:00,84.77,84.84,84.77,84.78,19000.0,77.1869,77.2506,77.1869,77.196,19000.0
2013-06-28 11:10:00,84.81,84.85,84.76,84.82,7200.0,77.2233,77.2597,77.1778,77.2324,7200.0
2013-06-28 11:15:00,84.78,84.81,84.76,84.79,5900.0,77.196,77.2233,77.1778,77.2051,5900.0
2013-06-28 11:20:00,84.82,84.85,84.76,84.78,9400.0,77.2324,77.2597,77.1778,77.196,9400.0
2013-06-28 11:25:00,84.8,84.84,84.7,84.8,10400.0,77.2142,77.2506,77.1232,77.2142,10400.0
2013-06-28 11:30:00,84.81,84.84,84.77,84.77,16900.0,77.2233,77.2506,77.1869,77.1869,16900.0
2013-06-28 11:35:00,84.77,84.91,84.72,84.91,6300.0,77.1869,77.3144,77.1414,77.3144,6300.0
2013-06-28 11:40:00,84.9,84.94,84.81,84.9,5600.0,77.3053,77.3417,77.2233,77.3053,5600.0
2013-06-28 11:45:00,84.93,85.04,84.88,85.02,5200.0,77.3326,77.4327,77.2871,77.4145,5200.0
2013-06-28 11:50:00,85.04,85.09,85.01,85.04,8600.0,77.4327,77.4783,77.4054,77.4327,8600.0
2013-06-28 11:55:00,85.06,85.09,85.01,85.07,4200.0,77.451,77.4783,77.4054,77.4601,4200.0
2013-06-28 12:00:00,85.05,85.1,84.92,84.96,19300.0,77.4418,77.4874,77.3235,77.3599,19300.0
2013-06-28 12:05:00,84.96,84.96,84.81,84.83,12300.0,77.3599,77.3599,77.2233,77.2415,12300.0
2013-06-28 12:10:00,84.83,84.84,84.62,84.73,15800.0,77.2415,77.2506,77.0503,77.1505,15800.0
2013-06-28 12:15:00,84.66,84.66,84.48,84.49,6500.0,77.0867,77.0867,76.9228,76.9319,6500.0
2013-06-28 12:20:00,84.48,84.5,84.32,84.32,6200.0,76.9228,76.941,76.7772,76.7772,6200.0
2013-06-28 12:25:00,84.32,84.37,84.09,84.22,24400.0,76.7772,76.8227,76.5677,76.6861,24400.0
2013-06-28 12:30:00,84.23,84.43,84.18,84.4,9400.0,76.6952,76.8773,76.6497,76.85,9400.0
2013-06-28 12:35:00,84.39,84.51,84.38,84.4,8300.0,76.8409,76.9502,76.8318,76.85,8300.0
2013-06-28 12:40:00,84.41,84.47,84.33,84.4,7200.0,76.8591,76.9137,76.7863,76.85,7200.0
2013-06-28 12:45:00,84.39,84.42,84.31,84.37,7500.0,76.8409,76.8682,76.768,76.8227,7500.0
2013-06-28 12:50:00,84.36,84.43,84.31,84.42,7700.0,76.8136,76.8773,76.768,76.8682,7700.0
2013-06-28 12:55:00,84.43,84.46,84.34,84.34,4400.0,76.8773,76.9046,76.7954,76.7954,4400.0
2013-06-28 13:00:00,84.35,84.46,84.31,84.43,5400.0,76.8045,76.9046,76.768,76.8773,5400.0
2013-06-28 13:05:00,84.43,84.54,84.39,84.54,5000.0,76.8773,76.9775,76.8409,76.9775,5000.0
2013-06-28 13:10:00,84.52,84.62,84.51,84.62,2400.0,76.9593,77.0503,76.9502,77.0503,2400.0
2013-06-28 13:15:00,84.63,84.78,84.63,84.73,4200.0,77.0594,77.196,77.0594,77.1505,4200.0
2013-06-28 13:20:00,84.73,84.73,84.68,84.71,1900.0,77.1505,77.1505,77.1049,77.1323,1900.0
2013-06-28 13:25:00,84.73,84.74,84.67,84.67,8100.0,77.1505,77.1596,77.0958,77.0958,8100.0
2013-06-28 13:30:00,84.66,84.68,84.62,84.67,5800.0,77.0867,77.1049,77.0503,77.0958,5800.0
2013-06-28 13:35:00,84.67,84.72,84.62,84.62,2500.0,77.0958,77.1414,77.0503,77.0503,2500.0
2013-06-28 13:40:00,84.6,84.69,84.58,84.63,5600.0,77.0321,77.1141,77.0139,77.0594,5600.0
2013-06-28 13:45:00,84.63,84.64,84.59,84.59,3000.0,77.0594,77.0685,77.023,77.023,3000.0
2013-06-28 13:50:00,84.61,84.66,84.58,84.66,6500.0,77.0412,77.0867,77.0139,77.0867,6500.0
2013-06-28 13:55:00,84.66,84.66,84.59,84.62,5200.0,77.0867,77.0867,77.023,77.0503,5200.0
2013-06-28 14:00:00,84.64,84.69,84.6,84.6,6700.0,77.0685,77.1141,77.0321,77.0321,6700.0
2013-06-28 14:05:00,84.57,84.66,84.55,84.62,5800.0,77.0048,77.0867,76.9866,77.0503,5800.0
2013-06-28 14:10:00,84.61,84.65,84.59,84.59,7800.0,77.0412,77.0776,77.023,77.023,7800.0
2013-06-28 14:15:00,84.58,84.59,84.52,84.54,7200.0,77.0139,77.023,76.9593,76.9775,7200.0
2013-06-28 14:20:00,84.52,84.55,84.46,84.47,5800.0,76.9593,76.9866,76.9046,76.9137,5800.0
2013-06-28 14:25:00,84.47,84.59,84.47,84.51,7700.0,76.9137,77.023,76.9137,76.9502,7700.0
2013-06-28 14:30:00,84.52,84.64,84.49,84.64,3200.0,76.9593,77.0685,76.9319,77.0685,3200.0
2013-06-28 14:35:00,84.63,84.63,84.56,84.58,6000.0,77.0594,77.0594,76.9957,77.0139,6000.0
2013-06-28 14:40:00,84.59,84.64,84.51,84.59,9100.0,77.023,77.0685,76.9502,77.023,9100.0
2013-06-28 14:45:00,84.62,84.71,84.61,84.71,5800.0,77.0503,77.1323,77.0412,77.1323,5800.0
2013-06-28 14:50:00,84.69,84.74,84.68,84.72,7000.0,77.1141,77.1596,77.1049,77.1414,7000.0
2013-06-28 14:55:00,84.72,84.72,84.6,84.64,8400.0,77.1414,77.1414,77.0321,77.0685,8400.0
2013-06-28 15:00:00,84.64,84.66,84.54,84.55,9000.0,77.0685,77.0867,76.9775,76.9866,9000.0
2013-06-28 15:05:00,84.55,84.6,84.5,84.55,11200.0,76.9866,77.0321,76.941,76.9866,11200.0
2013-06-28 15:10:00,84.55,84.61,84.49,84.61,9200.0,76.9866,77.0412,76.9319,77.0412,9200.0
2013-06-28 15:15:00,84.61,84.64,84.58,84.64,11100.0,77.0412,77.0685,77.0139,77.0685,11100.0
2013-06-28 15:20:00,84.65,84.67,84.5,84.58,19100.0,77.0776,77.0958,76.941,77.0139,19100.0
2013-06-28 15:25:00,84.59,84.8,84.57,84.8,18600.0,77.023,77.2142,77.0048,77.2142,18600.0
2013-06-28 15:30:00,84.82,84.94,84.76,84.89,19400.0,77.2324,77.3417,77.1778,77.2962,19400.0
2013-06-28 15:35:00,84.88,84.89,84.72,84.75,27400.0,77.2871,77.2962,77.1414,77.1687,27400.0
2013-06-28 15:40:00,84.74,84.81,84.66,84.73,32300.0,77.1596,77.2233,77.0867,77.1505,32300.0
2013-06-28 15:45:00,84.75,84.83,84.58,84.62,75000.0,77.1687,77.2415,77.0139,77.0503,75000.0
2013-06-28 15:50:00,84.62,84.76,84.57,84.58,46200.0,77.0503,77.1778,77.0048,77.0139,46200.0
2013-06-28 15:55:00,84.57,84.59,84.31,84.35,114100.0,77.0048,77.023,76.768,76.8045,114100.0
2013-07-01 09:30:00,84.94,85.45,84.81,84.99,22100.0,77.3417,77.8061,77.2233,77.3872,22100.0
2013-07-01 09:35:00,84.99,85.45,84.91,85.03,11900.0,77.3872,77.8061,77.3144,77.4236,11900.0
2013-07-01 09:40:00,84.91,85.08,84.84,84.97,22800.0,77.3144,77.4692,77.2506,77.369,22800.0
2013-07-01 09:45:00,85.05,85.32,84.97,85.32,10700.0,77.4418,77.6877,77.369,77.6877,10700.0
2013-07-01 09:50:00,85.33,85.43,84.97,84.97,13500.0,77.6968,77.7879,77.369,77.369,13500.0
2013-07-01 09:55:00,84.99,85.23,84.92,85.23,12200.0,77.3872,77.6057,77.3235,77.6057,12200.0
2013-07-01 10:00:00,85.07,85.38,85.07,85.2,10800.0,77.4601,77.7423,77.4601,77.5784,10800.0
2013-07-01 10:05:00,85.17,85.38,85.17,85.29,6600.0,77.5511,77.7423,77.5511,77.6604,6600.0
2013-07-01 10:10:00,85.35,85.56,85.35,85.5,11400.0,77.715,77.9062,77.715,77.8516,11400.0
2013-07-01 10:15:00,85.48,85.52,85.34,85.36,25200.0,77.8334,77.8698,77.7059,77.7241,25200.0
2013-07-01 10:20:00,85.44,85.44,85.34,85.35,11300.0,77.797,77.797,77.7059,77.715,11300.0
2013-07-01 10:25:00,85.32,85.34,85.16,85.21,13300.0,77.6877,77.7059,77.542,77.5875,13300.0
2013-07-01 10:30:00,85.24,85.41,85.2,85.4,11200.0,77.6149,77.7696,77.5784,77.7605,11200.0
2013-07-01 10:35:00,85.4,85.42,85.32,85.36,17400.0,77.7605,77.7788,77.6877,77.7241,17400.0
2013-07-01 10:40:00,85.35,85.57,85.33,85.57,12000.0,77.715,77.9153,77.6968,77.9153,12000.0
2013-07-01 10:45:00,85.55,85.56,85.43,85.44,12200.0,77.8971,77.9062,77.7879,77.797,12200.0
2013-07-01 10:50:00,85.43,85.57,85.43,85.56,7300.0,77.7879,77.9153,77.7879,77.9062,7300.0
2013-07-01 10:55:00,85.55,85.65,85.37,85.38,14300.0,77.8971,77.9882,77.7332,77.7423,14300.0
2013-07-01 11:00:00,85.39,85.56,85.39,85.55,3300.0,77.7514,77.9062,77.7514,77.8971,3300.0
2013-07-01 11:05:00,85.57,85.79,85.56,85.79,9600.0,77.9153,78.1157,77.9062,78.1157,9600.0
2013-07-01 11:10:00,85.79,85.9,85.79,85.84,9800.0,78.1157,78.2158,78.1157,78.1612,9800.0
2013-07-01 11:15:00,85.83,85.85,85.7,85.77,6100.0,78.1521,78.1703,78.0337,78.0974,6100.0
2013-07-01 11:20:00,85.76,85.77,85.68,85.73,4400.0,78.0883,78.0974,78.0155,78.061,4400.0
2013-07-01 11:25:00,85.73,85.73,85.59,85.63,6900.0,78.061,78.061,77.9335,77.97,6900.0
2013-07-01 11:30:00,85.63,85.72,85.62,85.72,4900.0,77.97,78.0519,77.9609,78.0519,4900.0
2013-07-01 11:35:00,85.72,85.76,85.71,85.76,9200.0,78.0519,78.0883,78.0428,78.0883,9200.0
2013-07-01 11:40:00,85.75,85.81,85.71,85.8,9300.0,78.0792,78.1339,78.0428,78.1248,9300.0
2013-07-01 11:45:00,85.81,85.83,85.79,85.81,7500.0,78.1339,78.1521,78.1157,78.1339,7500.0
2013-07-01 11:50:00,85.83,85.95,85.81,85.91,10100.0,78.1521,78.2613,78.1339,78.2249,10100.0
2013-07-01 11:55:00,85.91,85.99,85.91,85.99,10900.0,78.2249,78.2978,78.2249,78.2978,10900.0
2013-07-01 12:00:00,85.99,86.06,85.97,86.05,17000.0,78.2978,78.3615,78.2796,78.3524,17000.0
2013-07-01 12:05:00,86.04,86.1,86.02,86.1,9300.0,78.3433,78.3979,78.3251,78.3979,9300.0
2013-07-01 12:10:00,86.11,86.15,86.09,86.09,8900.0,78.407,78.4434,78.3888,78.3888,8900.0
2013-07-01 12:15:00,86.12,86.18,86.04,86.04,11600.0,78.4161,78.4708,78.3433,78.3433,11600.0
2013-07-01 12:20:00,86.05,86.13,86.04,86.05,6600.0,78.3524,78.4252,78.3433,78.3524,6600.0
2013-07-01 12:25:00,86.05,86.05,86.01,86.01,6400.0,78.3524,78.3524,78.316,78.316,6400.0
2013-07-01 12:30:00,86.03,86.09,86.01,86.04,9600.0,78.3342,78.3888,78.316,78.3433,9600.0
2013-07-01 12:35:00,86.07,86.09,86.0,86.0,8900.0,78.3706,78.3888,78.3069,78.3069,8900.0
2013-07-01 12:40:00,85.98,86.04,85.96,86.04,7300.0,78.2887,78.3433,78.2704,78.3433,7300.0
2013-07-01 12:45:00,86.05,86.09,86.04,86.08,7000.0,78.3524,78.3888,78.3433,78.3797,7000.0
2013-07-01 12:50:00,86.08,86.19,86.08,86.18,5900.0,78.3797,78.4799,78.3797,78.4708,5900.0
2013-07-01 12:55:00,86.2,86.21,86.16,86.19,10500.0,78.489,78.4981,78.4526,78.4799,10500.0
2013-07-01 13:00:00,86.18,86.28,86.18,86.26,6400.0,78.4708,78.5618,78.4708,78.5436,6400.0
2013-07-01 13:05:00,86.24,86.28,86.1,86.14,8500.0,78.5254,78.5618,78.3979,78.4343,8500.0
2013-07-01 13:10:00,86.15,86.17,86.13,86.13,5300.0,78.4434,78.4617,78.4252,78.4252,5300.0
2013-07-01 13:15:00,86.13,86.22,86.13,86.21,5200.0,78.4252,78.5072,78.4252,78.4981,5200.0
2013-07-01 13:20:00,86.2,86.27,86.2,86.26,4400.0,78.489,78.5527,78.489,78.5436,4400.0
2013-07-01 13:25:00,86.23,86.3,86.22,86.3,6800.0,78.5163,78.58,78.5072,78.58,6800.0
2013-07-01 13:30:00,86.3,86.3,86.23,86.24,6600.0,78.58,78.58,78.5163,78.5254,6600.0
2013-07-01 13:35:00,86.25,86.25,86.15,86.17,3900.0,78.5345,78.5345,78.4434,78.4617,3900.0
2013-07-01 13:40:00,86.17,86.17,86.02,86.04,4400.0,78.4617,78.4617,78.3251,78.3433,4400.0
2013-07-01 13:45:00,86.07,86.1,86.06,86.08,4200.0,78.3706,78.3979,78.3615,78.3797,4200.0
2013-07-01 13:50:00,86.04,86.04,85.95,85.95,4800.0,78.3433,78.3433,78.2613,78.2613,4800.0
2013-07-01 13:55:00,85.95,85.96,85.88,85.92,11700.0,78.2613,78.2704,78.1976,78.234,11700.0
2013-07-01 14:00:00,85.9,85.91,85.71,85.77,14300.0,78.2158,78.2249,78.0428,78.0974,14300.0
2013-07-01 14:05:00,85.77,85.79,85.75,85.75,13000.0,78.0974,78.1157,78.0792,78.0792,13000.0
2013-07-01 14:10:00,85.76,85.76,85.71,85.72,8000.0,78.0883,78.0883,78.0428,78.0519,8000.0
2013-07-01 14:15:00,85.72,85.74,85.68,85.69,4900.0,78.0519,78.0701,78.0155,78.0246,4900.0
2013-07-01 14:20:00,85.69,85.69,85.58,85.58,5000.0,78.0246,78.0246,77.9244,77.9244,5000.0
2013-07-01 14:25:00,85.58,85.59,85.51,85.59,14600.0,77.9244,77.9335,77.8607,77.9335,14600.0
2013-07-01 14:30:00,85.59,85.72,85.59,85.7,11100.0,77.9335,78.0519,77.9335,78.0337,11100.0
2013-07-01 14:35:00,85.7,85.71,85.67,85.68,11400.0,78.0337,78.0428,78.0064,78.0155,11400.0
2013-07-01 14:40:00,85.7,85.7,85.42,85.5,11100.0,78.0337,78.0337,77.7788,77.8516,11100.0
2013-07-01 14:45:00,85.5,85.53,85.48,85.48,10900.0,77.8516,77.8789,77.8334,77.8334,10900.0
2013-07-01 14:50:00,85.47,85.71,85.46,85.69,12500.0,77.8243,78.0428,77.8152,78.0246,12500.0
2013-07-01 14:55:00,85.68,85.72,85.6,85.62,14700.0,78.0155,78.0519,77.9426,77.9609,14700.0
2013-07-01 15:00:00,85.62,85.83,85.62,85.83,18700.0,77.9609,78.1521,77.9609,78.1521,18700.0
2013-07-01 15:05:00,85.83,85.87,85.79,85.8,17600.0,78.1521,78.1885,78.1157,78.1248,17600.0
2013-07-01 15:10:00,85.82,85.83,85.67,85.76,20500.0,78.143,78.1521,78.0064,78.0883,20500.0
2013-07-01 15:15:00,85.78,85.79,85.63,85.63,16100.0,78.1065,78.1157,77.97,77.97,16100.0
2013-07-01 15:20:00,85.62,85.64,85.45,85.48,19300.0,77.9609,77.9791,77.8061,77.8334,19300.0
2013-07-01 15:25:00,85.47,85.53,85.41,85.43,13900.0,77.8243,77.8789,77.7696,77.7879,13900.0
2013-07-01 15:30:00,85.43,85.43,85.21,85.23,47700.0,77.7879,77.7879,77.5875,77.6057,47700.0
2013-07-01 15:35:00,85.22,85.26,85.0,85.07,70400.0,77.5966,77.6331,77.3963,77.4601,70400.0
2013-07-01 15:40:00,85.07,85.13,84.92,85.12,43500.0,77.4601,77.5147,77.3235,77.5056,43500.0
2013-07-01 15:45:00,85.14,85.29,85.11,85.24,21800.0,77.5238,77.6604,77.4965,77.6149,21800.0
2013-07-01 15:50:00,85.24,85.36,85.21,85.3,27000.0,77.6149,77.7241,77.5875,77.6695,27000.0
2013-07-01 15:55:00,85.3,85.3,85.07,85.18,65200.0,77.6695,77.6695,77.4601,77.5602,65200.0
2013-07-02 09:30:00,85.0,85.22,84.7,84.73,13500.0,77.3963,77.5966,77.1232,77.1505,13500.0
2013-07-02 09:35:00,84.76,84.88,84.71,84.72,1700.0,77.1778,77.2871,77.1323,77.1414,1700.0
2013-07-02 09:40:00,84.71,84.83,84.46,84.8,19100.0,77.1323,77.2415,76.9046,77.2142,19100.0
2013-07-02 09:45:00,84.75,84.8,84.58,84.68,8300.0,77.1687,77.2142,77.0139,77.1049,8300.0
2013-07-02 09:50:00,84.78,84.78,84.51,84.53,7400.0,77.196,77.196,76.9502,76.9684,7400.0
2013-07-02 09:55:00,84.57,84.66,84.54,84.56,9000.0,77.0048,77.0867,76.9775,76.9957,9000.0
2013-07-02 10:00:00,84.57,84.64,84.4,84.48,10100.0,77.0048,77.0685,76.85,76.9228,10100.0
2013-07-02 10:05:00,84.49,84.74,84.49,84.63,6000.0,76.9319,77.1596,76.9319,77.0594,6000.0
2013-07-02 10:10:00,84.63,84.63,84.35,84.56,10000.0,77.0594,77.0594,76.8045,76.9957,10000.0
2013-07-02 10:15:00,84.57,84.59,84.2,84.34,11700.0,77.0048,77.023,76.6679,76.7954,11700.0
2013-07-02 10:20:00,84.38,84.61,84.38,84.48,6800.0,76.8318,77.0412,76.8318,76.9228,6800.0
2013-07-02 10:25:00,84.48,84.55,84.36,84.37,3800.0,76.9228,76.9866,76.8136,76.8227,3800.0
2013-07-02 10:30:00,84.35,84.39,84.13,84.29,9600.0,76.8045,76.8409,76.6041,76.7498,9600.0
2013-07-02 10:35:00,84.3,84.32,84.19,84.23,5300.0,76.7589,76.7772,76.6588,76.6952,5300.0
2013-07-02 10:40:00,84.23,84.31,84.07,84.09,13500.0,76.6952,76.768,76.5495,76.5677,13500.0
2013-07-02 10:45:00,84.13,84.22,84.03,84.05,10100.0,76.6041,76.6861,76.5131,76.5313,10100.0
2013-07-02 10:50:00,84.06,84.12,84.01,84.08,10500.0,76.5404,76.595,76.4949,76.5586,10500.0
2013-07-02 10:55:00,84.06,84.1,83.97,84.01,22200.0,76.5404,76.5768,76.4585,76.4949,22200.0
2013-07-02 11:00:00,84.01,84.01,83.92,83.95,9300.0,76.4949,76.4949,76.4129,76.4403,9300.0
2013-07-02 11:05:00,83.93,84.02,83.93,84.0,15400.0,76.422,76.504,76.422,76.4858,15400.0
2013-07-02 11:10:00,84.01,84.08,83.98,84.03,9900.0,76.4949,76.5586,76.4676,76.5131,9900.0
2013-07-02 11:15:00,84.04,84.08,84.0,84.02,14200.0,76.5222,76.5586,76.4858,76.504,14200.0
2013-07-02 11:20:00,84.01,84.01,83.85,83.96,14200.0,76.4949,76.4949,76.3492,76.4494,14200.0
2013-07-02 11:25:00,83.97,84.11,83.95,84.1,7000.0,76.4585,76.5859,76.4403,76.5768,7000.0
2013-07-02 11:30:00,84.12,84.17,84.09,84.15,10100.0,76.595,76.6406,76.5677,76.6224,10100.0
2013-07-02 11:35:00,84.16,84.22,84.14,84.15,7000.0,76.6315,76.6861,76.6133,76.6224,7000.0
2013-07-02 11:40:00,84.15,84.15,84.03,84.06,7000.0,76.6224,76.6224,76.5131,76.5404,7000.0
2013-07-02 11:45:00,84.07,84.07,83.95,83.99,7700.0,76.5495,76.5495,76.4403,76.4767,7700.0
2013-07-02 11:50:00,83.99,84.04,83.92,83.92,5300.0,76.4767,76.5222,76.4129,76.4129,5300.0
2013-07-02 11:55:00,83.93,83.99,83.87,83.92,6000.0,76.422,76.4767,76.3674,76.4129,6000.0
2013-07-02 12:00:00,83.91,83.93,83.83,83.93,6000.0,76.4038,76.422,76.331,76.422,6000.0
2013-07-02 12:05:00,83.91,83.94,83.85,83.85,11400.0,76.4038,76.4311,76.3492,76.3492,11400.0
2013-07-02 12:10:00,83.86,83.94,83.81,83.94,8800.0,76.3583,76.4311,76.3128,76.4311,8800.0
2013-07-02 12:15:00,83.95,83.98,83.94,83.95,9000.0,76.4403,76.4676,76.4311,76.4403,9000.0
2013-07-02 12:20:00,83.92,83.99,83.86,83.96,7400.0,76.4129,76.4767,76.3583,76.4494,7400.0
2013-07-02 12:25:00,83.94,84.0,83.92,83.99,5500.0,76.4311,76.4858,76.4129,76.4767,5500.0
2013-07-02 12:30:00,83.98,84.14,83.98,84.14,7900.0,76.4676,76.6133,76.4676,76.6133,7900.0
2013-07-02 12:35:00,84.13,84.13,84.05,84.06,3800.0,76.6041,76.6041,76.5313,76.5404,3800.0
2013-07-02 12:40:00,84.08,84.08,83.96,83.99,4400.0,76.5586,76.5586,76.4494,76.4767,4400.0
2013-07-02 12:45:00,83.94,83.99,83.85,83.92,9400.0,76.4311,76.4767,76.3492,76.4129,9400.0
2013-07-02 12:50:00,83.9,83.92,83.83,83.83,7100.0,76.3947,76.4129,76.331,76.331,7100.0
2013-07-02 12:55:00,83.84,83.96,83.82,83.85,31500.0,76.3401,76.4494,76.3219,76.3492,31500.0
2013-07-02 13:00:00,83.85,83.85,83.78,83.79,6900.0,76.3492,76.3492,76.2855,76.2946,6900.0
2013-07-02 13:05:00,83.82,83.86,83.76,83.77,4500.0,76.3219,76.3583,76.2672,76.2764,4500.0
2013-07-02 13:10:00,83.75,83.75,83.62,83.64,8000.0,76.2581,76.2581,76.1398,76.158,8000.0
2013-07-02 13:15:00,83.62,83.65,83.59,83.64,4500.0,76.1398,76.1671,76.1125,76.158,4500.0
2013-07-02 13:20:00,83.63,83.7,83.62,83.65,3300.0,76.1489,76.2126,76.1398,76.1671,3300.0
2013-07-02 13:25:00,83.68,83.68,83.6,83.6,4000.0,76.1944,76.1944,76.1216,76.1216,4000.0
2013-07-02 13:30:00,83.62,83.75,83.6,83.74,8300.0,76.1398,76.2581,76.1216,76.249,8300.0
2013-07-02 13:35:00,83.74,83.74,83.59,83.61,11400.0,76.249,76.249,76.1125,76.1307,11400.0
2013-07-02 13:40:00,83.62,83.65,83.56,83.6,4900.0,76.1398,76.1671,76.0851,76.1216,4900.0
2013-07-02 13:45:00,83.59,83.64,83.56,83.59,5400.0,76.1125,76.158,76.0851,76.1125,5400.0
2013-07-02 13:50:00,83.61,83.72,83.59,83.61,12800.0,76.1307,76.2308,76.1125,76.1307,12800.0
2013-07-02 13:55:00,83.61,83.67,83.56,83.63,14000.0,76.1307,76.1853,76.0851,76.1489,14000.0
2013-07-02 14:00:00,83.64,83.64,83.47,83.49,13600.0,76.158,76.158,76.0032,76.0214,13600.0
2013-07-02 14:05:00,83.46,83.47,83.34,83.34,9500.0,75.9941,76.0032,75.8848,75.8848,9500.0
2013-07-02 14:10:00,83.34,83.38,83.25,83.32,15300.0,75.8848,75.9212,75.8029,75.8666,15300.0
2013-07-02 14:15:00,83.31,83.32,83.08,83.12,17800.0,75.8575,75.8666,75.6481,75.6845,17800.0
2013-07-02 14:20:00,83.12,83.12,83.0,83.03,16400.0,75.6845,75.6845,75.5752,75.6025,16400.0
2013-07-02 14:25:00,83.03,83.03,82.94,82.95,14800.0,75.6025,75.6025,75.5206,75.5297,14800.0
2013-07-02 14:30:00,82.95,83.04,82.94,82.98,13900.0,75.5297,75.6117,75.5206,75.557,13900.0
2013-07-02 14:35:00,82.97,82.97,82.82,82.85,18800.0,75.5479,75.5479,75.4113,75.4387,18800.0
2013-07-02 14:40:00,82.86,82.88,82.78,82.81,17600.0,75.4478,75.466,75.3749,75.4022,17600.0
2013-07-02 14:45:00,82.8,82.9,82.74,82.9,15200.0,75.3931,75.4842,75.3385,75.4842,15200.0
2013-07-02 14:50:00,82.9,82.9,82.82,82.9,13300.0,75.4842,75.4842,75.4113,75.4842,13300.0
2013-07-02 14:55:00,82.89,82.89,82.76,82.79,11000.0,75.4751,75.4751,75.3567,75.384,11000.0
2013-07-02 15:00:00,82.78,82.81,82.57,82.57,26200.0,75.3749,75.4022,75.1837,75.1837,26200.0
2013-07-02 15:05:00,82.58,82.58,82.47,82.47,21300.0,75.1928,75.1928,75.0926,75.0926,21300.0
2013-07-02 15:10:00,82.46,82.53,82.4,82.42,22100.0,75.0835,75.1473,75.0289,75.0471,22100.0
2013-07-02 15:15:00,82.44,82.47,82.38,82.41,15500.0,75.0653,75.0926,75.0107,75.038,15500.0
2013-07-02 15:20:00,82.41,82.56,82.38,82.54,42900.0,75.038,75.1746,75.0107,75.1564,42900.0
2013-07-02 15:25:00,82.55,82.55,82.44,82.47,20700.0,75.1655,75.1655,75.0653,75.0926,20700.0
2013-07-02 15:30:00,82.47,82.48,82.33,82.39,33300.0,75.0926,75.1017,74.9652,75.0198,33300.0
2013-07-02 15:35:00,82.4,82.54,82.39,82.53,28300.0,75.0289,75.1564,75.0198,75.1473,28300.0
2013-07-02 15:40:00,82.53,82.57,82.5,82.55,20300.0,75.1473,75.1837,75.12,75.1655,20300.0
2013-07-02 15:45:00,82.55,82.67,82.52,82.66,37400.0,75.1655,75.2748,75.1382,75.2656,37400.0
2013-07-02 15:50:00,82.67,82.79,82.67,82.71,40200.0,75.2748,75.384,75.2748,75.3112,40200.0
2013-07-02 15:55:00,82.72,82.97,82.72,82.89,112200.0,75.3203,75.5479,75.3203,75.4751,112200.0
2013-07-03 09:30:00,82.7,82.82,82.48,82.53,21100.0,75.3021,75.4113,75.1017,75.1473,21100.0
2013-07-03 09:35:00,82.5,82.55,82.14,82.14,29100.0,75.12,75.1655,74.7922,74.7922,29100.0
2013-07-03 09:40:00,82.2,82.36,82.16,82.19,21000.0,74.8468,74.9925,74.8104,74.8377,21000.0
2013-07-03 09:45:00,82.19,82.41,82.19,82.35,9000.0,74.8377,75.038,74.8377,74.9834,9000.0
2013-07-03 09:50:00,82.39,82.5,82.31,82.37,5800.0,75.0198,75.12,74.947,75.0016,5800.0
2013-07-03 09:55:00,82.37,82.41,82.21,82.38,43000.0,75.0016,75.038,74.8559,75.0107,43000.0
2013-07-03 10:00:00,82.46,82.57,82.3,82.4,46100.0,75.0835,75.1837,74.9379,75.0289,46100.0
2013-07-03 10:05:00,82.41,82.54,82.3,82.54,10800.0,75.038,75.1564,74.9379,75.1564,10800.0
2013-07-03 10:10:00,82.56,82.6,82.48,82.56,14100.0,75.1746,75.211,75.1017,75.1746,14100.0
2013-07-03 10:15:00,82.56,82.65,82.53,82.64,17800.0,75.1746,75.2565,75.1473,75.2474,17800.0
2013-07-03 10:20:00,82.64,82.69,82.61,82.69,19600.0,75.2474,75.293,75.2201,75.293,19600.0
2013-07-03 10:25:00,82.69,82.88,82.61,82.79,7900.0,75.293,75.466,75.2201,75.384,7900.0
2013-07-03 10:30:00,82.84,82.85,82.63,82.65,7400.0,75.4295,75.4387,75.2383,75.2565,7400.0
2013-07-03 10:35:00,82.65,82.69,82.6,82.61,4400.0,75.2565,75.293,75.211,75.2201,4400.0
2013-07-03 10:40:00,82.61,82.79,82.61,82.79,5600.0,75.2201,75.384,75.2201,75.384,5600.0
2013-07-03 10:45:00,82.79,82.8,82.64,82.74,5900.0,75.384,75.3931,75.2474,75.3385,5900.0
2013-07-03 10:50:00,82.74,82.77,82.62,82.64,5400.0,75.3385,75.3658,75.2292,75.2474,5400.0
2013-07-03 10:55:00,82.66,82.76,82.65,82.69,8500.0,75.2656,75.3567,75.2565,75.293,8500.0
2013-07-03 11:00:00,82.7,82.7,82.59,82.59,11300.0,75.3021,75.3021,75.2019,75.2019,11300.0
2013-07-03 11:05:00,82.58,82.62,82.56,82.57,7100.0,75.1928,75.2292,75.1746,75.1837,7100.0
2013-07-03 11:10:00,82.55,82.64,82.55,82.6,9400.0,75.1655,75.2474,75.1655,75.211,9400.0
2013-07-03 11:15:00,82.6,82.66,82.57,82.66,7900.0,75.211,75.2656,75.1837,75.2656,7900.0
2013-07-03 11:20:00,82.66,82.68,82.49,82.51,12000.0,75.2656,75.2839,75.1109,75.1291,12000.0
2013-07-03 11:25:00,82.52,82.57,82.51,82.57,7300.0,75.1382,75.1837,75.1291,75.1837,7300.0
2013-07-03 11:30:00,82.64,82.83,82.63,82.82,7000.0,75.2474,75.4204,75.2383,75.4113,7000.0
2013-07-03 11:35:00,82.81,82.83,82.75,82.76,7900.0,75.4022,75.4204,75.3476,75.3567,7900.0
2013-07-03 11:40:00,82.79,82.79,82.7,82.76,8300.0,75.384,75.384,75.3021,75.3567,8300.0
2013-07-03 11:45:00,82.76,82.76,82.71,82.74,9000.0,75.3567,75.3567,75.3112,75.3385,9000.0
2013-07-03 11:50:00,82.73,82.84,82.73,82.82,8000.0,75.3294,75.4295,75.3294,75.4113,8000.0
2013-07-03 11:55:00,82.82,83.02,82.81,83.02,16500.0,75.4113,75.5934,75.4022,75.5934,16500.0
2013-07-03 12:00:00,83.0,83.0,82.9,82.9,7800.0,75.5752,75.5752,75.4842,75.4842,7800.0
2013-07-03 12:05:00,82.91,82.98,82.86,82.9,12600.0,75.4933,75.557,75.4478,75.4842,12600.0
2013-07-03 12:10:00,82.9,82.91,82.81,82.85,49500.0,75.4842,75.4933,75.4022,75.4387,49500.0
2013-07-03 12:15:00,82.85,83.18,82.83,83.16,28600.0,75.4387,75.7391,75.4204,75.7209,28600.0
2013-07-03 12:20:00,83.16,83.33,83.16,83.24,10800.0,75.7209,75.8757,75.7209,75.7938,10800.0
2013-07-03 12:25:00,83.24,83.42,83.24,83.38,9600.0,75.7938,75.9577,75.7938,75.9212,9600.0
2013-07-03 12:30:00,83.37,83.55,83.37,83.39,20500.0,75.9121,76.076,75.9121,75.9303,20500.0
2013-07-03 12:35:00,83.42,83.42,83.3,83.31,5600.0,75.9577,75.9577,75.8484,75.8575,5600.0
2013-07-03 12:40:00,83.31,83.31,83.07,83.07,8200.0,75.8575,75.8575,75.639,75.639,8200.0
2013-07-03 12:45:00,83.07,83.28,83.05,83.28,17200.0,75.639,75.8302,75.6208,75.8302,17200.0
2013-07-03 12:50:00,83.29,83.32,83.23,83.25,36900.0,75.8393,75.8666,75.7847,75.8029,36900.0
2013-07-03 12:55:00,83.25,83.25,82.99,83.05,69200.0,75.8029,75.8029,75.5661,75.6208,69200.0
2013-07-05 09:30:00,83.54,83.54,82.81,83.12,18000.0,76.0669,76.0669,75.4022,75.6845,18000.0
2013-07-05 09:35:00,83.0,83.15,83.0,83.14,2900.0,75.5752,75.7118,75.5752,75.7027,2900.0
2013-07-05 09:40:00,83.14,83.14,83.06,83.11,1300.0,75.7027,75.7027,75.6299,75.6754,1300.0
2013-07-05 09:45:00,83.12,83.38,83.06,83.3,8600.0,75.6845,75.9212,75.6299,75.8484,8600.0
2013-07-05 09:50:00,83.29,83.31,82.93,82.94,12500.0,75.8393,75.8575,75.5115,75.5206,12500.0
2013-07-05 09:55:00,83.01,83.03,82.82,82.82,7100.0,75.5843,75.6025,75.4113,75.4113,7100.0
2013-07-05 10:00:00,82.82,82.86,82.61,82.7,4700.0,75.4113,75.4478,75.2201,75.3021,4700.0
2013-07-05 10:05:00,82.63,82.88,82.63,82.77,6700.0,75.2383,75.466,75.2383,75.3658,6700.0
2013-07-05 10:10:00,82.79,82.92,82.74,82.81,5000.0,75.384,75.5024,75.3385,75.4022,5000.0
2013-07-05 10:15:00,82.78,82.78,82.67,82.73,3200.0,75.3749,75.3749,75.2748,75.3294,3200.0
2013-07-05 10:20:00,82.77,82.84,82.74,82.76,3500.0,75.3658,75.4295,75.3385,75.3567,3500.0
2013-07-05 10:25:00,82.74,82.85,82.69,82.85,3200.0,75.3385,75.4387,75.293,75.4387,3200.0
2013-07-05 10:30:00,82.81,82.84,82.78,82.83,2200.0,75.4022,75.4295,75.3749,75.4204,2200.0
2013-07-05 10:35:00,82.8,82.8,82.63,82.67,3600.0,75.3931,75.3931,75.2383,75.2748,3600.0
2013-07-05 10:40:00,82.69,82.84,82.69,82.82,3100.0,75.293,75.4295,75.293,75.4113,3100.0
2013-07-05 10:45:00,82.78,82.78,82.69,82.76,3100.0,75.3749,75.3749,75.293,75.3567,3100.0
2013-07-05 10:50:00,82.75,82.76,82.67,82.75,2200.0,75.3476,75.3567,75.2748,75.3476,2200.0
2013-07-05 10:55:00,82.73,82.85,82.73,82.85,3600.0,75.3294,75.4387,75.3294,75.4387,3600.0
2013-07-05 11:00:00,82.85,82.85,82.79,82.8,2900.0,75.4387,75.4387,75.384,75.3931,2900.0
2013-07-05 11:05:00,82.79,82.8,82.73,82.75,7800.0,75.384,75.3931,75.3294,75.3476,7800.0
2013-07-05 11:10:00,82.75,82.82,82.71,82.75,16600.0,75.3476,75.4113,75.3112,75.3476,16600.0
2013-07-05 11:15:00,82.75,82.81,82.7,82.8,4800.0,75.3476,75.4022,75.3021,75.3931,4800.0
2013-07-05 11:20:00,82.83,82.86,82.77,82.77,3700.0,75.4204,75.4478,75.3658,75.3658,3700.0
2013-07-05 11:25:00,82.78,82.82,82.72,82.75,6100.0,75.3749,75.4113,75.3203,75.3476,6100.0
2013-07-05 11:30:00,82.75,82.82,82.75,82.78,6100.0,75.3476,75.4113,75.3476,75.3749,6100.0
2013-07-05 11:35:00,82.77,82.92,82.77,82.92,4700.0,75.3658,75.5024,75.3658,75.5024,4700.0
2013-07-05 11:40:00,82.89,82.92,82.85,82.88,5100.0,75.4751,75.5024,75.4387,75.466,5100.0
2013-07-05 11:45:00,82.86,82.93,82.86,82.91,2000.0,75.4478,75.5115,75.4478,75.4933,2000.0
2013-07-05 11:50:00,82.92,83.0,82.9,82.99,3900.0,75.5024,75.5752,75.4842,75.5661,3900.0
2013-07-05 11:55:00,83.01,83.23,83.0,83.22,6400.0,75.5843,75.7847,75.5752,75.7756,6400.0
2013-07-05 12:00:00,83.22,83.28,83.12,83.12,10600.0,75.7756,75.8302,75.6845,75.6845,10600.0
2013-07-05 12:05:00,83.11,83.19,83.1,83.12,2900.0,75.6754,75.7482,75.6663,75.6845,2900.0
2013-07-05 12:10:00,83.15,83.21,83.12,83.17,2400.0,75.7118,75.7664,75.6845,75.73,2400.0
2013-07-05 12:15:00,83.16,83.26,83.16,83.24,2600.0,75.7209,75.812,75.7209,75.7938,2600.0
2013-07-05 12:20:00,83.24,83.34,83.24,83.28,3000.0,75.7938,75.8848,75.7938,75.8302,3000.0
2013-07-05 12:25:00,83.27,83.28,83.23,83.23,3600.0,75.8211,75.8302,75.7847,75.7847,3600.0
2013-07-05 12:30:00,83.22,83.29,83.21,83.29,2400.0,75.7756,75.8393,75.7664,75.8393,2400.0
2013-07-05 12:35:00,83.31,83.35,83.19,83.21,4100.0,75.8575,75.8939,75.7482,75.7664,4100.0
2013-07-05 12:40:00,83.21,83.3,83.2,83.29,5000.0,75.7664,75.8484,75.7573,75.8393,5000.0
2013-07-05 12:45:00,83.22,83.26,83.22,83.25,3600.0,75.7756,75.812,75.7756,75.8029,3600.0
2013-07-05 12:50:00,83.25,83.27,83.23,83.24,3200.0,75.8029,75.8211,75.7847,75.7938,3200.0
2013-07-05 12:55:00,83.23,83.25,83.21,83.21,2600.0,75.7847,75.8029,75.7664,75.7664,2600.0
2013-07-05 13:00:00,83.23,83.24,83.18,83.19,4100.0,75.7847,75.7938,75.7391,75.7482,4100.0
2013-07-05 13:05:00,83.19,83.34,83.17,83.34,4800.0,75.7482,75.8848,75.73,75.8848,4800.0
2013-07-05 13:10:00,83.33,83.47,83.31,83.44,5100.0,75.8757,76.0032,75.8575,75.9759,5100.0
2013-07-05 13:15:00,83.44,83.45,83.41,83.43,4200.0,75.9759,75.985,75.9486,75.9668,4200.0
2013-07-05 13:20:00,83.42,83.43,83.37,83.38,3700.0,75.9577,75.9668,75.9121,75.9212,3700.0
2013-07-05 13:25:00,83.39,83.46,83.39,83.46,2100.0,75.9303,75.9941,75.9303,75.9941,2100.0
2013-07-05 13:30:00,83.45,83.47,83.43,83.44,5400.0,75.985,76.0032,75.9668,75.9759,5400.0
2013-07-05 13:35:00,83.47,83.47,83.38,83.38,7800.0,76.0032,76.0032,75.9212,75.9212,7800.0
2013-07-05 13:40:00,83.36,83.36,83.27,83.3,4600.0,75.903,75.903,75.8211,75.8484,4600.0
2013-07-05 13:45:00,83.3,83.3,83.24,83.24,2900.0,75.8484,75.8484,75.7938,75.7938,2900.0
2013-07-05 13:50:00,83.25,83.28,83.24,83.26,2700.0,75.8029,75.8302,75.7938,75.812,2700.0
2013-07-05 13:55:00,83.25,83.26,83.21,83.22,2800.0,75.8029,75.812,75.7664,75.7756,2800.0
2013-07-05 14:00:00,83.22,83.32,83.22,83.32,3800.0,75.7756,75.8666,75.7756,75.8666,3800.0
2013-07-05 14:05:00,83.33,83.35,83.29,83.35,3200.0,75.8757,75.8939,75.8393,75.8939,3200.0
2013-07-05 14:10:00,83.41,83.44,83.4,83.44,3300.0,75.9486,75.9759,75.9395,75.9759,3300.0
2013-07-05 14:15:00,83.45,83.48,83.41,83.45,6200.0,75.985,76.0123,75.9486,75.985,6200.0
2013-07-05 14:20:00,83.45,83.54,83.45,83.52,3700.0,75.985,76.0669,75.985,76.0487,3700.0
2013-07-05 14:25:00,83.5,83.54,83.49,83.52,3400.0,76.0305,76.0669,76.0214,76.0487,3400.0
2013-07-05 14:30:00,83.52,83.58,83.52,83.57,4600.0,76.0487,76.1033,76.0487,76.0942,4600.0
2013-07-05 14:35:00,83.57,83.73,83.57,83.67,5200.0,76.0942,76.2399,76.0942,76.1853,5200.0
2013-07-05 14:40:00,83.69,83.7,83.64,83.7,4800.0,76.2035,76.2126,76.158,76.2126,4800.0
2013-07-05 14:45:00,83.7,83.7,83.6,83.61,4900.0,76.2126,76.2126,76.1216,76.1307,4900.0
2013-07-05 14:50:00,83.62,83.74,83.62,83.74,4700.0,76.1398,76.249,76.1398,76.249,4700.0
2013-07-05 14:55:00,83.73,83.73,83.62,83.62,4800.0,76.2399,76.2399,76.1398,76.1398,4800.0
2013-07-05 15:00:00,83.63,83.65,83.58,83.58,3800.0,76.1489,76.1671,76.1033,76.1033,3800.0
2013-07-05 15:05:00,83.58,83.62,83.55,83.58,6000.0,76.1033,76.1398,76.076,76.1033,6000.0
2013-07-05 15:10:00,83.58,83.62,83.56,83.58,7500.0,76.1033,76.1398,76.0851,76.1033,7500.0
2013-07-05 15:15:00,83.57,83.61,83.55,83.55,8600.0,76.0942,76.1307,76.076,76.076,8600.0
2013-07-05 15:20:00,83.54,83.55,83.46,83.46,10200.0,76.0669,76.076,75.9941,75.9941,10200.0
2013-07-05 15:25:00,83.46,83.48,83.41,83.48,7700.0,75.9941,76.0123,75.9486,76.0123,7700.0
2013-07-05 15:30:00,83.48,83.56,83.47,83.56,12100.0,76.0123,76.0851,76.0032,76.0851,12100.0
2013-07-05 15:35:00,83.58,83.63,83.5,83.63,8700.0,76.1033,76.1489,76.0305,76.1489,8700.0
2013-07-05 15:40:00,83.64,83.66,83.59,83.6,19400.0,76.158,76.1762,76.1125,76.1216,19400.0
2013-07-05 15:45:00,83.6,83.6,83.45,83.46,37000.0,76.1216,76.1216,75.985,75.9941,37000.0
2013-07-05 15:50:00,83.46,83.64,83.46,83.62,21600.0,75.9941,76.158,75.9941,76.1398,21600.0
2013-07-05 15:55:00,83.62,83.7,83.59,83.68,40300.0,76.1398,76.2126,76.1125,76.1944,40300.0
2013-07-08 09:30:00,84.29,84.36,84.09,84.3,17000.0,76.7498,76.8136,76.5677,76.7589,17000.0
2013-07-08 09:35:00,84.3,84.37,84.24,84.34,15800.0,76.7589,76.8227,76.7043,76.7954,15800.0
2013-07-08 09:40:00,84.32,84.32,84.09,84.18,12200.0,76.7772,76.7772,76.5677,76.6497,12200.0
2013-07-08 09:45:00,84.18,84.38,84.18,84.35,9800.0,76.6497,76.8318,76.6497,76.8045,9800.0
2013-07-08 09:50:00,84.34,84.37,84.3,84.31,5600.0,76.7954,76.8227,76.7589,76.768,5600.0
2013-07-08 09:55:00,84.28,84.46,84.28,84.4,10600.0,76.7407,76.9046,76.7407,76.85,10600.0
2013-07-08 10:00:00,84.45,84.61,84.43,84.61,10800.0,76.8955,77.0412,76.8773,77.0412,10800.0
2013-07-08 10:05:00,84.63,84.65,84.54,84.56,9400.0,77.0594,77.0776,76.9775,76.9957,9400.0
2013-07-08 10:10:00,84.56,84.59,84.47,84.48,8800.0,76.9957,77.023,76.9137,76.9228,8800.0
2013-07-08 10:15:00,84.43,84.47,84.42,84.47,7800.0,76.8773,76.9137,76.8682,76.9137,7800.0
2013-07-08 10:20:00,84.47,84.52,84.46,84.52,5300.0,76.9137,76.9593,76.9046,76.9593,5300.0
2013-07-08 10:25:00,84.52,84.52,84.48,84.48,4700.0,76.9593,76.9593,76.9228,76.9228,4700.0
2013-07-08 10:30:00,84.49,84.51,84.46,84.46,4900.0,76.9319,76.9502,76.9046,76.9046,4900.0
2013-07-08 10:35:00,84.44,84.44,84.29,84.29,10900.0,76.8864,76.8864,76.7498,76.7498,10900.0
2013-07-08 10:40:00,84.28,84.33,84.18,84.19,13900.0,76.7407,76.7863,76.6497,76.6588,13900.0
2013-07-08 10:45:00,84.2,84.23,84.15,84.15,6500.0,76.6679,76.6952,76.6224,76.6224,6500.0
2013-07-08 10:50:00,84.15,84.16,83.99,83.99,8200.0,76.6224,76.6315,76.4767,76.4767,8200.0
2013-07-08 10:55:00,83.99,83.99,83.89,83.95,8700.0,76.4767,76.4767,76.3856,76.4403,8700.0
2013-07-08 11:00:00,83.97,84.11,83.97,84.11,4000.0,76.4585,76.5859,76.4585,76.5859,4000.0
2013-07-08 11:05:00,84.17,84.26,84.17,84.26,3900.0,76.6406,76.7225,76.6406,76.7225,3900.0
2013-07-08 11:10:00,84.28,84.34,84.23,84.34,16700.0,76.7407,76.7954,76.6952,76.7954,16700.0
2013-07-08 11:15:00,84.35,84.36,84.26,84.28,8100.0,76.8045,76.8136,76.7225,76.7407,8100.0
2013-07-08 11:20:00,84.28,84.28,84.06,84.07,6400.0,76.7407,76.7407,76.5404,76.5495,6400.0
2013-07-08 11:25:00,84.07,84.12,84.0,84.06,8100.0,76.5495,76.595,76.4858,76.5404,8100.0
2013-07-08 11:30:00,84.06,84.19,84.05,84.18,6800.0,76.5404,76.6588,76.5313,76.6497,6800.0
2013-07-08 11:35:00,84.18,84.23,84.15,84.18,10800.0,76.6497,76.6952,76.6224,76.6497,10800.0
2013-07-08 11:40:00,84.18,84.27,84.15,84.24,6500.0,76.6497,76.7316,76.6224,76.7043,6500.0
2013-07-08 11:45:00,84.24,84.24,84.17,84.21,9100.0,76.7043,76.7043,76.6406,76.677,9100.0
2013-07-08 11:50:00,84.21,84.37,84.17,84.21,21300.0,76.677,76.8227,76.6406,76.677,21300.0
2013-07-08 11:55:00,84.21,84.22,84.17,84.19,5700.0,76.677,76.6861,76.6406,76.6588,5700.0
2013-07-08 12:00:00,84.2,84.26,84.18,84.26,6900.0,76.6679,76.7225,76.6497,76.7225,6900.0
2013-07-08 12:05:00,84.25,84.29,84.09,84.12,9700.0,76.7134,76.7498,76.5677,76.595,9700.0
2013-07-08 12:10:00,84.12,84.17,84.11,84.11,6000.0,76.595,76.6406,76.5859,76.5859,6000.0
2013-07-08 12:15:00,84.14,84.2,84.12,84.14,23600.0,76.6133,76.6679,76.595,76.6133,23600.0
2013-07-08 12:20:00,84.14,84.14,84.08,84.08,9100.0,76.6133,76.6133,76.5586,76.5586,9100.0
2013-07-08 12:25:00,84.08,84.15,84.08,84.13,7400.0,76.5586,76.6224,76.5586,76.6041,7400.0
2013-07-08 12:30:00,84.12,84.2,84.12,84.2,2300.0,76.595,76.6679,76.595,76.6679,2300.0
2013-07-08 12:35:00,84.2,84.36,84.2,84.35,3400.0,76.6679,76.8136,76.6679,76.8045,3400.0
2013-07-08 12:40:00,84.36,84.36,84.29,84.29,6200.0,76.8136,76.8136,76.7498,76.7498,6200.0
2013-07-08 12:45:00,84.3,84.3,84.06,84.06,41400.0,76.7589,76.7589,76.5404,76.5404,41400.0
2013-07-08 12:50:00,84.06,84.2,84.04,84.2,4100.0,76.5404,76.6679,76.5222,76.6679,4100.0
2013-07-08 12:55:00,84.2,84.2,84.15,84.17,2300.0,76.6679,76.6679,76.6224,76.6406,2300.0
2013-07-08 13:00:00,84.19,84.2,84.18,84.2,2600.0,76.6588,76.6679,76.6497,76.6679,2600.0
2013-07-08 13:05:00,84.19,84.29,84.18,84.27,8200.0,76.6588,76.7498,76.6497,76.7316,8200.0
2013-07-08 13:10:00,84.25,84.28,84.24,84.27,4000.0,76.7134,76.7407,76.7043,76.7316,4000.0
2013-07-08 13:15:00,84.27,84.29,84.17,84.19,7400.0,76.7316,76.7498,76.6406,76.6588,7400.0
2013-07-08 13:20:00,84.19,84.23,84.17,84.23,6800.0,76.6588,76.6952,76.6406,76.6952,6800.0
2013-07-08 13:25:00,84.22,84.26,84.22,84.26,3200.0,76.6861,76.7225,76.6861,76.7225,3200.0
2013-07-08 13:30:00,84.29,84.34,84.29,84.33,4000.0,76.7498,76.7954,76.7498,76.7863,4000.0
2013-07-08 13:35:00,84.38,84.43,84.37,84.41,6300.0,76.8318,76.8773,76.8227,76.8591,6300.0
2013-07-08 13:40:00,84.41,84.44,84.4,84.44,3800.0,76.8591,76.8864,76.85,76.8864,3800.0
2013-07-08 13:45:00,84.47,84.55,84.47,84.54,5600.0,76.9137,76.9866,76.9137,76.9775,5600.0
2013-07-08 13:50:00,84.54,84.54,84.4,84.47,5400.0,76.9775,76.9775,76.85,76.9137,5400.0
2013-07-08 13:55:00,84.48,84.54,84.48,84.53,3400.0,76.9228,76.9775,76.9228,76.9684,3400.0
2013-07-08 14:00:00,84.52,84.55,84.48,84.55,4000.0,76.9593,76.9866,76.9228,76.9866,4000.0
2013-07-08 14:05:00,84.56,84.57,84.52,84.53,3300.0,76.9957,77.0048,76.9593,76.9684,3300.0
2013-07-08 14:10:00,84.54,84.6,84.52,84.6,5700.0,76.9775,77.0321,76.9593,77.0321,5700.0
2013-07-08 14:15:00,84.6,84.61,84.54,84.55,3500.0,77.0321,77.0412,76.9775,76.9866,3500.0
2013-07-08 14:20:00,84.54,84.69,84.54,84.66,4200.0,76.9775,77.1141,76.9775,77.0867,4200.0
2013-07-08 14:25:00,84.66,84.68,84.59,84.61,8700.0,77.0867,77.1049,77.023,77.0412,8700.0
2013-07-08 14:30:00,84.61,84.71,84.6,84.69,6100.0,77.0412,77.1323,77.0321,77.1141,6100.0
2013-07-08 14:35:00,84.68,84.69,84.61,84.62,4400.0,77.1049,77.1141,77.0412,77.0503,4400.0
2013-07-08 14:40:00,84.62,84.69,84.62,84.69,5000.0,77.0503,77.1141,77.0503,77.1141,5000.0
2013-07-08 14:45:00,84.69,84.72,84.68,84.72,2900.0,77.1141,77.1414,77.1049,77.1414,2900.0
2013-07-08 14:50:00,84.72,84.77,84.69,84.77,6500.0,77.1414,77.1869,77.1141,77.1869,6500.0
2013-07-08 14:55:00,84.75,84.75,84.63,84.63,5100.0,77.1687,77.1687,77.0594,77.0594,5100.0
2013-07-08 15:00:00,84.61,84.61,84.44,84.45,8800.0,77.0412,77.0412,76.8864,76.8955,8800.0
2013-07-08 15:05:00,84.45,84.57,84.45,84.57,4100.0,76.8955,77.0048,76.8955,77.0048,4100.0
2013-07-08 15:10:00,84.56,84.57,84.45,84.45,5800.0,76.9957,77.0048,76.8955,76.8955,5800.0
2013-07-08 15:15:00,84.45,84.46,84.41,84.44,4100.0,76.8955,76.9046,76.8591,76.8864,4100.0
2013-07-08 15:20:00,84.44,84.44,84.39,84.4,5200.0,76.8864,76.8864,76.8409,76.85,5200.0
2013-07-08 15:25:00,84.42,84.43,84.38,84.4,9600.0,76.8682,76.8773,76.8318,76.85,9600.0
2013-07-08 15:30:00,84.4,84.53,84.38,84.53,21400.0,76.85,76.9684,76.8318,76.9684,21400.0
2013-07-08 15:35:00,84.53,84.57,84.44,84.45,10200.0,76.9684,77.0048,76.8864,76.8955,10200.0
2013-07-08 15:40:00,84.46,84.46,84.38,84.4,12600.0,76.9046,76.9046,76.8318,76.85,12600.0
2013-07-08 15:45:00,84.4,84.43,84.36,84.4,17500.0,76.85,76.8773,76.8136,76.85,17500.0
2013-07-08 15:50:00,84.4,84.43,84.35,84.38,33400.0,76.85,76.8773,76.8045,76.8318,33400.0
2013-07-08 15:55:00,84.38,84.4,84.2,84.28,110700.0,76.8318,76.85,76.6679,76.7407,110700.0
2013-07-09 09:30:00,84.94,85.39,84.93,85.39,25400.0,77.3417,77.7514,77.3326,77.7514,25400.0
2013-07-09 09:35:00,85.39,85.87,85.35,85.7,30500.0,77.7514,78.1885,77.715,78.0337,30500.0
2013-07-09 09:40:00,85.73,85.73,85.48,85.7,25800.0,78.061,78.061,77.8334,78.0337,25800.0
2013-07-09 09:45:00,85.74,85.74,85.46,85.53,25700.0,78.0701,78.0701,77.8152,77.8789,25700.0
2013-07-09 09:50:00,85.52,85.55,85.3,85.33,13700.0,77.8698,77.8971,77.6695,77.6968,13700.0
2013-07-09 09:55:00,85.3,85.38,85.26,85.34,10500.0,77.6695,77.7423,77.6331,77.7059,10500.0
2013-07-09 10:00:00,85.36,85.44,85.28,85.34,9500.0,77.7241,77.797,77.6513,77.7059,9500.0
2013-07-09 10:05:00,85.34,85.46,85.29,85.3,14300.0,77.7059,77.8152,77.6604,77.6695,14300.0
2013-07-09 10:10:00,85.3,85.34,85.28,85.29,9400.0,77.6695,77.7059,77.6513,77.6604,9400.0
2013-07-09 10:15:00,85.29,85.39,85.26,85.35,9900.0,77.6604,77.7514,77.6331,77.715,9900.0
2013-07-09 10:20:00,85.36,85.41,85.29,85.37,4000.0,77.7241,77.7696,77.6604,77.7332,4000.0
2013-07-09 10:25:00,85.36,85.46,85.27,85.34,9100.0,77.7241,77.8152,77.6422,77.7059,9100.0
2013-07-09 10:30:00,85.33,85.34,85.13,85.13,6600.0,77.6968,77.7059,77.5147,77.5147,6600.0
2013-07-09 10:35:00,85.15,85.29,85.12,85.17,9300.0,77.5329,77.6604,77.5056,77.5511,9300.0
2013-07-09 10:40:00,85.16,85.25,85.09,85.25,7700.0,77.542,77.624,77.4783,77.624,7700.0
2013-07-09 10:45:00,85.26,85.31,85.18,85.18,3600.0,77.6331,77.6786,77.5602,77.5602,3600.0
2013-07-09 10:50:00,85.16,85.16,85.07,85.13,10500.0,77.542,77.542,77.4601,77.5147,10500.0
2013-07-09 10:55:00,85.16,85.19,85.1,85.1,5100.0,77.542,77.5693,77.4874,77.4874,5100.0
2013-07-09 11:00:00,85.12,85.13,85.1,85.11,9400.0,77.5056,77.5147,77.4874,77.4965,9400.0
2013-07-09 11:05:00,85.12,85.14,85.1,85.1,9900.0,77.5056,77.5238,77.4874,77.4874,9900.0
2013-07-09 11:10:00,85.07,85.08,85.01,85.01,13800.0,77.4601,77.4692,77.4054,77.4054,13800.0
2013-07-09 11:15:00,85.03,85.03,84.91,84.93,4500.0,77.4236,77.4236,77.3144,77.3326,4500.0
2013-07-09 11:20:00,84.92,84.95,84.85,84.93,10100.0,77.3235,77.3508,77.2597,77.3326,10100.0
2013-07-09 11:25:00,84.93,84.96,84.9,84.91,2300.0,77.3326,77.3599,77.3053,77.3144,2300.0
2013-07-09 11:30:00,84.9,85.02,84.9,85.02,8000.0,77.3053,77.4145,77.3053,77.4145,8000.0
2013-07-09 11:35:00,85.03,85.15,85.03,85.15,4200.0,77.4236,77.5329,77.4236,77.5329,4200.0
2013-07-09 11:40:00,85.14,85.17,85.13,85.16,3300.0,77.5238,77.5511,77.5147,77.542,3300.0
2013-07-09 11:45:00,85.16,85.18,85.1,85.14,11600.0,77.542,77.5602,77.4874,77.5238,11600.0
2013-07-09 11:50:00,85.15,85.16,85.09,85.09,5800.0,77.5329,77.542,77.4783,77.4783,5800.0
2013-07-09 11:55:00,85.11,85.28,85.09,85.24,16800.0,77.4965,77.6513,77.4783,77.6149,16800.0
2013-07-09 12:00:00,85.22,85.29,85.21,85.27,19100.0,77.5966,77.6604,77.5875,77.6422,19100.0
2013-07-09 12:05:00,85.27,85.28,85.2,85.21,7000.0,77.6422,77.6513,77.5784,77.5875,7000.0
2013-07-09 12:10:00,85.2,85.35,85.19,85.35,8200.0,77.5784,77.715,77.5693,77.715,8200.0
2013-07-09 12:15:00,85.36,85.4,85.33,85.35,2900.0,77.7241,77.7605,77.6968,77.715,2900.0
2013-07-09 12:20:00,85.36,85.36,85.29,85.34,5900.0,77.7241,77.7241,77.6604,77.7059,5900.0
2013-07-09 12:25:00,85.36,85.46,85.36,85.44,8100.0,77.7241,77.8152,77.7241,77.797,8100.0
2013-07-09 12:30:00,85.43,85.59,85.43,85.56,21400.0,77.7879,77.9335,77.7879,77.9062,21400.0
2013-07-09 12:35:00,85.59,85.71,85.59,85.7,20100.0,77.9335,78.0428,77.9335,78.0337,20100.0
2013-07-09 12:40:00,85.68,85.72,85.58,85.71,21200.0,78.0155,78.0519,77.9244,78.0428,21200.0
2013-07-09 12:45:00,85.69,85.72,85.57,85.7,22400.0,78.0246,78.0519,77.9153,78.0337,22400.0
2013-07-09 12:50:00,85.68,85.68,85.59,85.6,13300.0,78.0155,78.0155,77.9335,77.9426,13300.0
2013-07-09 12:55:00,85.59,85.69,85.59,85.64,31000.0,77.9335,78.0246,77.9335,77.9791,31000.0
2013-07-09 13:00:00,85.64,85.68,85.61,85.66,11300.0,77.9791,78.0155,77.9518,77.9973,11300.0
2013-07-09 13:05:00,85.63,85.73,85.61,85.63,12200.0,77.97,78.061,77.9518,77.97,12200.0
2013-07-09 13:10:00,85.64,85.72,85.6,85.65,30100.0,77.9791,78.0519,77.9426,77.9882,30100.0
2013-07-09 13:15:00,85.66,85.67,85.46,85.46,17700.0,77.9973,78.0064,77.8152,77.8152,17700.0
2013-07-09 13:20:00,85.48,85.48,85.42,85.44,11300.0,77.8334,77.8334,77.7788,77.797,11300.0
2013-07-09 13:25:00,85.45,85.56,85.43,85.56,7900.0,77.8061,77.9062,77.7879,77.9062,7900.0
2013-07-09 13:30:00,85.55,85.65,85.55,85.64,15800.0,77.8971,77.9882,77.8971,77.9791,15800.0
2013-07-09 13:35:00,85.65,85.73,85.65,85.72,5400.0,77.9882,78.061,77.9882,78.0519,5400.0
2013-07-09 13:40:00,85.71,85.99,85.71,85.98,44200.0,78.0428,78.2978,78.0428,78.2887,44200.0
2013-07-09 13:45:00,85.98,86.27,85.98,86.23,13500.0,78.2887,78.5527,78.2887,78.5163,13500.0
2013-07-09 13:50:00,86.24,86.27,86.17,86.27,10600.0,78.5254,78.5527,78.4617,78.5527,10600.0
2013-07-09 13:55:00,86.25,86.25,86.02,86.02,9100.0,78.5345,78.5345,78.3251,78.3251,9100.0
2013-07-09 14:00:00,86.02,86.1,85.99,86.02,32500.0,78.3251,78.3979,78.2978,78.3251,32500.0
2013-07-09 14:05:00,86.02,86.12,86.02,86.12,5000.0,78.3251,78.4161,78.3251,78.4161,5000.0
2013-07-09 14:10:00,86.13,86.29,86.12,86.26,10100.0,78.4252,78.5709,78.4161,78.5436,10100.0
2013-07-09 14:15:00,86.26,86.26,86.09,86.09,6700.0,78.5436,78.5436,78.3888,78.3888,6700.0
2013-07-09 14:20:00,86.09,86.09,86.0,86.0,8900.0,78.3888,78.3888,78.3069,78.3069,8900.0
2013-07-09 14:25:00,85.99,86.01,85.98,85.98,8100.0,78.2978,78.316,78.2887,78.2887,8100.0
2013-07-09 14:30:00,85.98,85.98,85.79,85.79,8400.0,78.2887,78.2887,78.1157,78.1157,8400.0
2013-07-09 14:35:00,85.78,85.78,85.69,85.7,35800.0,78.1065,78.1065,78.0246,78.0337,35800.0
2013-07-09 14:40:00,85.69,85.76,85.68,85.75,6100.0,78.0246,78.0883,78.0155,78.0792,6100.0
2013-07-09 14:45:00,85.76,85.85,85.74,85.8,7500.0,78.0883,78.1703,78.0701,78.1248,7500.0
2013-07-09 14:50:00,85.78,85.81,85.68,85.72,9500.0,78.1065,78.1339,78.0155,78.0519,9500.0
2013-07-09 14:55:00,85.71,85.71,85.56,85.57,4200.0,78.0428,78.0428,77.9062,77.9153,4200.0
2013-07-09 15:00:00,85.58,85.69,85.57,85.68,9900.0,77.9244,78.0246,77.9153,78.0155,9900.0
2013-07-09 15:05:00,85.68,85.72,85.68,85.7,22100.0,78.0155,78.0519,78.0155,78.0337,22100.0
2013-07-09 15:10:00,85.71,85.71,85.6,85.6,7500.0,78.0428,78.0428,77.9426,77.9426,7500.0
2013-07-09 15:15:00,85.61,85.62,85.51,85.54,14400.0,77.9518,77.9609,77.8607,77.888,14400.0
2013-07-09 15:20:00,85.55,85.67,85.55,85.65,19900.0,77.8971,78.0064,77.8971,77.9882,19900.0
2013-07-09 15:25:00,85.65,85.72,85.64,85.69,24600.0,77.9882,78.0519,77.9791,78.0246,24600.0
2013-07-09 15:30:00,85.69,85.69,85.6,85.61,22200.0,78.0246,78.0246,77.9426,77.9518,22200.0
2013-07-09 15:35:00,85.61,85.64,85.59,85.6,20400.0,77.9518,77.9791,77.9335,77.9426,20400.0
2013-07-09 15:40:00,85.59,85.6,85.48,85.48,31900.0,77.9335,77.9426,77.8334,77.8334,31900.0
2013-07-09 15:45:00,85.48,85.48,85.28,85.35,45700.0,77.8334,77.8334,77.6513,77.715,45700.0
2013-07-09 15:50:00,85.33,85.33,85.19,85.19,68700.0,77.6968,77.6968,77.5693,77.5693,68700.0
2013-07-09 15:55:00,85.19,85.19,85.13,85.17,137900.0,77.5693,77.5693,77.5147,77.5511,137900.0
2013-07-10 09:30:00,85.18,85.55,85.04,85.5,24700.0,77.5602,77.8971,77.4327,77.8516,24700.0
2013-07-10 09:35:00,85.39,85.65,85.38,85.45,10100.0,77.7514,77.9882,77.7423,77.8061,10100.0
2013-07-10 09:40:00,85.4,85.43,85.29,85.39,3000.0,77.7605,77.7879,77.6604,77.7514,3000.0
2013-07-10 09:45:00,85.38,85.56,85.29,85.5,19300.0,77.7423,77.9062,77.6604,77.8516,19300.0
2013-07-10 09:50:00,85.46,85.46,85.05,85.05,6000.0,77.8152,77.8152,77.4418,77.4418,6000.0
2013-07-10 09:55:00,85.06,85.25,85.03,85.15,6100.0,77.451,77.624,77.4236,77.5329,6100.0
2013-07-10 10:00:00,85.16,85.2,85.01,85.01,4300.0,77.542,77.5784,77.4054,77.4054,4300.0
2013-07-10 10:05:00,85.02,85.14,84.98,85.07,10400.0,77.4145,77.5238,77.3781,77.4601,10400.0
2013-07-10 10:10:00,85.03,85.05,84.98,85.03,5200.0,77.4236,77.4418,77.3781,77.4236,5200.0
2013-07-10 10:15:00,85.02,85.13,85.02,85.06,5800.0,77.4145,77.5147,77.4145,77.451,5800.0
2013-07-10 10:20:00,85.04,85.05,84.93,84.98,5100.0,77.4327,77.4418,77.3326,77.3781,5100.0
2013-07-10 10:25:00,84.96,84.96,84.74,84.78,18900.0,77.3599,77.3599,77.1596,77.196,18900.0
2013-07-10 10:30:00,84.8,84.83,84.79,84.82,8600.0,77.2142,77.2415,77.2051,77.2324,8600.0
2013-07-10 10:35:00,84.85,84.86,84.78,84.86,8200.0,77.2597,77.2688,77.196,77.2688,8200.0
2013-07-10 10:40:00,84.87,85.0,84.86,84.87,6100.0,77.278,77.3963,77.2688,77.278,6100.0
2013-07-10 10:45:00,84.89,84.96,84.87,84.96,7000.0,77.2962,77.3599,77.278,77.3599,7000.0
2013-07-10 10:50:00,84.96,84.96,84.9,84.92,2300.0,77.3599,77.3599,77.3053,77.3235,2300.0
2013-07-10 10:55:00,84.92,84.92,84.71,84.72,29900.0,77.3235,77.3235,77.1323,77.1414,29900.0
2013-07-10 11:00:00,84.72,84.77,84.7,84.71,5100.0,77.1414,77.1869,77.1232,77.1323,5100.0
2013-07-10 11:05:00,84.71,84.78,84.67,84.78,10600.0,77.1323,77.196,77.0958,77.196,10600.0
2013-07-10 11:10:00,84.78,84.78,84.74,84.78,6100.0,77.196,77.196,77.1596,77.196,6100.0
2013-07-10 11:15:00,84.78,84.79,84.77,84.79,3000.0,77.196,77.2051,77.1869,77.2051,3000.0
2013-07-10 11:20:00,84.78,84.78,84.76,84.76,6500.0,77.196,77.196,77.1778,77.1778,6500.0
2013-07-10 11:25:00,84.75,84.75,84.67,84.68,7100.0,77.1687,77.1687,77.0958,77.1049,7100.0
2013-07-10 11:30:00,84.68,84.7,84.66,84.7,5000.0,77.1049,77.1232,77.0867,77.1232,5000.0
2013-07-10 11:35:00,84.7,84.7,84.68,84.68,4600.0,77.1232,77.1232,77.1049,77.1049,4600.0
2013-07-10 11:40:00,84.68,84.74,84.65,84.66,7800.0,77.1049,77.1596,77.0776,77.0867,7800.0
2013-07-10 11:45:00,84.66,84.72,84.64,84.7,6200.0,77.0867,77.1414,77.0685,77.1232,6200.0
2013-07-10 11:50:00,84.68,84.69,84.65,84.66,6300.0,77.1049,77.1141,77.0776,77.0867,6300.0
2013-07-10 11:55:00,84.66,84.73,84.66,84.67,3500.0,77.0867,77.1505,77.0867,77.0958,3500.0
2013-07-10 12:00:00,84.67,84.67,84.64,84.66,5500.0,77.0958,77.0958,77.0685,77.0867,5500.0
2013-07-10 12:05:00,84.66,84.67,84.58,84.58,4000.0,77.0867,77.0958,77.0139,77.0139,4000.0
2013-07-10 12:10:00,84.58,84.67,84.57,84.67,6900.0,77.0139,77.0958,77.0048,77.0958,6900.0
2013-07-10 12:15:00,84.66,84.67,84.63,84.63,5500.0,77.0867,77.0958,77.0594,77.0594,5500.0
2013-07-10 12:20:00,84.63,84.65,84.63,84.65,4000.0,77.0594,77.0776,77.0594,77.0776,4000.0
2013-07-10 12:25:00,84.66,84.67,84.57,84.57,6000.0,77.0867,77.0958,77.0048,77.0048,6000.0
2013-07-10 12:30:00,84.59,84.63,84.58,84.62,5900.0,77.023,77.0594,77.0139,77.0503,5900.0
2013-07-10 12:35:00,84.62,84.62,84.58,84.59,5000.0,77.0503,77.0503,77.0139,77.023,5000.0
2013-07-10 12:40:00,84.59,84.62,84.57,84.62,5500.0,77.023,77.0503,77.0048,77.0503,5500.0
2013-07-10 12:45:00,84.62,84.64,84.61,84.64,3600.0,77.0503,77.0685,77.0412,77.0685,3600.0
2013-07-10 12:50:00,84.64,84.75,84.64,84.75,4100.0,77.0685,77.1687,77.0685,77.1687,4100.0
2013-07-10 12:55:00,84.75,84.75,84.72,84.75,3600.0,77.1687,77.1687,77.1414,77.1687,3600.0
2013-07-10 13:00:00,84.75,84.75,84.71,84.73,4100.0,77.1687,77.1687,77.1323,77.1505,4100.0
2013-07-10 13:05:00,84.73,84.88,84.73,84.87,16800.0,77.1505,77.2871,77.1505,77.278,16800.0
2013-07-10 13:10:00,84.88,84.95,84.84,84.95,4800.0,77.2871,77.3508,77.2506,77.3508,4800.0
2013-07-10 13:15:00,84.94,84.94,84.88,84.94,6300.0,77.3417,77.3417,77.2871,77.3417,6300.0
2013-07-10 13:20:00,84.93,84.93,84.88,84.89,3200.0,77.3326,77.3326,77.2871,77.2962,3200.0
2013-07-10 13:25:00,84.88,84.88,84.84,84.84,4100.0,77.2871,77.2871,77.2506,77.2506,4100.0
2013-07-10 13:30:00,84.84,84.9,84.8,84.86,16600.0,77.2506,77.3053,77.2142,77.2688,16600.0
2013-07-10 13:35:00,84.86,84.89,84.83,84.88,6400.0,77.2688,77.2962,77.2415,77.2871,6400.0
2013-07-10 13:40:00,84.87,84.91,84.86,84.89,5700.0,77.278,77.3144,77.2688,77.2962,5700.0
2013-07-10 13:45:00,84.9,85.09,84.89,85.09,8200.0,77.3053,77.4783,77.2962,77.4783,8200.0
2013-07-10 13:50:00,85.08,85.13,85.06,85.13,5800.0,77.4692,77.5147,77.451,77.5147,5800.0
2013-07-10 13:55:00,85.12,85.2,85.12,85.18,6900.0,77.5056,77.5784,77.5056,77.5602,6900.0
2013-07-10 14:00:00,85.17,85.44,85.06,85.31,20400.0,77.5511,77.797,77.451,77.6786,20400.0
2013-07-10 14:05:00,85.27,85.27,85.06,85.17,11300.0,77.6422,77.6422,77.451,77.5511,11300.0
2013-07-10 14:10:00,85.12,85.2,85.07,85.2,7800.0,77.5056,77.5784,77.4601,77.5784,7800.0
2013-07-10 14:15:00,85.19,85.31,85.15,85.27,8500.0,77.5693,77.6786,77.5329,77.6422,8500.0
2013-07-10 14:20:00,85.27,85.3,85.1,85.11,7300.0,77.6422,77.6695,77.4874,77.4965,7300.0
2013-07-10 14:25:00,85.11,85.11,84.85,84.88,13700.0,77.4965,77.4965,77.2597,77.2871,13700.0
2013-07-10 14:30:00,84.88,84.95,84.88,84.92,7100.0,77.2871,77.3508,77.2871,77.3235,7100.0
2013-07-10 14:35:00,84.91,84.91,84.73,84.75,11000.0,77.3144,77.3144,77.1505,77.1687,11000.0
2013-07-10 14:40:00,84.77,84.88,84.77,84.86,8200.0,77.1869,77.2871,77.1869,77.2688,8200.0
2013-07-10 14:45:00,84.85,84.85,84.63,84.66,7900.0,77.2597,77.2597,77.0594,77.0867,7900.0
2013-07-10 14:50:00,84.68,84.82,84.65,84.76,12300.0,77.1049,77.2324,77.0776,77.1778,12300.0
2013-07-10 14:55:00,84.73,84.87,84.72,84.87,24500.0,77.1505,77.278,77.1414,77.278,24500.0
2013-07-10 15:00:00,84.85,84.92,84.85,84.86,6800.0,77.2597,77.3235,77.2597,77.2688,6800.0
2013-07-10 15:05:00,84.86,84.86,84.61,84.67,6900.0,77.2688,77.2688,77.0412,77.0958,6900.0
2013-07-10 15:10:00,84.66,84.77,84.6,84.65,7700.0,77.0867,77.1869,77.0321,77.0776,7700.0
2013-07-10 15:15:00,84.66,84.77,84.66,84.77,10900.0,77.0867,77.1869,77.0867,77.1869,10900.0
2013-07-10 15:20:00,84.78,84.83,84.73,84.73,12400.0,77.196,77.2415,77.1505,77.1505,12400.0
2013-07-10 15:25:00,84.74,84.89,84.73,84.81,21100.0,77.1596,77.2962,77.1505,77.2233,21100.0
2013-07-10 15:30:00,84.8,84.84,84.7,84.74,16600.0,77.2142,77.2506,77.1232,77.1596,16600.0
2013-07-10 15:35:00,84.74,84.78,84.69,84.74,19000.0,77.1596,77.196,77.1141,77.1596,19000.0
2013-07-10 15:40:00,84.74,84.85,84.74,84.85,18900.0,77.1596,77.2597,77.1596,77.2597,18900.0
2013-07-10 15:45:00,84.85,84.95,84.85,84.86,31600.0,77.2597,77.3508,77.2597,77.2688,31600.0
2013-07-10 15:50:00,84.86,85.0,84.86,84.95,45200.0,77.2688,77.3963,77.2688,77.3508,45200.0
2013-07-10 15:55:00,84.93,84.94,84.87,84.94,57100.0,77.3326,77.3417,77.278,77.3417,57100.0
2013-07-11 09:30:00,85.71,85.71,85.31,85.31,8700.0,78.0428,78.0428,77.6786,77.6786,8700.0
2013-07-11 09:35:00,85.27,85.62,85.27,85.48,11000.0,77.6422,77.9609,77.6422,77.8334,11000.0
2013-07-11 09:40:00,85.48,85.54,85.33,85.54,3600.0,77.8334,77.888,77.6968,77.888,3600.0
2013-07-11 09:45:00,85.53,85.53,85.28,85.44,4000.0,77.8789,77.8789,77.6513,77.797,4000.0
2013-07-11 09:50:00,85.43,85.47,85.32,85.32,4700.0,77.7879,77.8243,77.6877,77.6877,4700.0
2013-07-11 09:55:00,85.39,85.39,85.08,85.1,5300.0,77.7514,77.7514,77.4692,77.4874,5300.0
2013-07-11 10:00:00,85.09,85.26,85.03,85.12,6900.0,77.4783,77.6331,77.4236,77.5056,6900.0
2013-07-11 10:05:00,85.1,85.13,85.05,85.08,1100.0,77.4874,77.5147,77.4418,77.4692,1100.0
2013-07-11 10:10:00,85.12,85.33,85.12,85.28,5700.0,77.5056,77.6968,77.5056,77.6513,5700.0
2013-07-11 10:15:00,85.35,85.35,85.0,85.11,4600.0,77.715,77.715,77.3963,77.4965,4600.0
2013-07-11 10:20:00,85.09,85.27,85.09,85.25,6000.0,77.4783,77.6422,77.4783,77.624,6000.0
2013-07-11 10:25:00,85.27,85.35,85.23,85.26,4500.0,77.6422,77.715,77.6057,77.6331,4500.0
2013-07-11 10:30:00,85.26,85.3,85.09,85.09,2400.0,77.6331,77.6695,77.4783,77.4783,2400.0
2013-07-11 10:35:00,85.12,85.12,85.02,85.04,4200.0,77.5056,77.5056,77.4145,77.4327,4200.0
2013-07-11 10:40:00,85.05,85.11,85.02,85.1,2400.0,77.4418,77.4965,77.4145,77.4874,2400.0
2013-07-11 10:45:00,85.11,85.21,85.11,85.18,2400.0,77.4965,77.5875,77.4965,77.5602,2400.0
2013-07-11 10:50:00,85.21,85.4,85.21,85.36,5400.0,77.5875,77.7605,77.5875,77.7241,5400.0
2013-07-11 10:55:00,85.38,85.39,85.25,85.29,6900.0,77.7423,77.7514,77.624,77.6604,6900.0
2013-07-11 11:00:00,85.34,85.34,85.28,85.32,6800.0,77.7059,77.7059,77.6513,77.6877,6800.0
2013-07-11 11:05:00,85.33,85.35,85.2,85.27,34700.0,77.6968,77.715,77.5784,77.6422,34700.0
2013-07-11 11:10:00,85.27,85.27,85.12,85.22,11100.0,77.6422,77.6422,77.5056,77.5966,11100.0
2013-07-11 11:15:00,85.23,85.28,85.23,85.25,2900.0,77.6057,77.6513,77.6057,77.624,2900.0
2013-07-11 11:20:00,85.24,85.24,85.18,85.21,3500.0,77.6149,77.6149,77.5602,77.5875,3500.0
2013-07-11 11:25:00,85.21,85.34,85.2,85.33,6700.0,77.5875,77.7059,77.5784,77.6968,6700.0
2013-07-11 11:30:00,85.38,85.49,85.36,85.48,5100.0,77.7423,77.8425,77.7241,77.8334,5100.0
2013-07-11 11:35:00,85.49,85.55,85.49,85.55,2200.0,77.8425,77.8971,77.8425,77.8971,2200.0
2013-07-11 11:40:00,85.56,85.76,85.55,85.75,6000.0,77.9062,78.0883,77.8971,78.0792,6000.0
2013-07-11 11:45:00,85.74,85.78,85.71,85.77,5900.0,78.0701,78.1065,78.0428,78.0974,5900.0
2013-07-11 11:50:00,85.76,85.82,85.75,85.82,4700.0,78.0883,78.143,78.0792,78.143,4700.0
2013-07-11 11:55:00,85.81,85.87,85.81,85.86,5300.0,78.1339,78.1885,78.1339,78.1794,5300.0
2013-07-11 12:00:00,85.88,85.9,85.8,85.81,4900.0,78.1976,78.2158,78.1248,78.1339,4900.0
2013-07-11 12:05:00,85.8,85.82,85.73,85.82,4800.0,78.1248,78.143,78.061,78.143,4800.0
2013-07-11 12:10:00,85.8,85.83,85.77,85.83,2700.0,78.1248,78.1521,78.0974,78.1521,2700.0
2013-07-11 12:15:00,85.84,85.85,85.76,85.76,6800.0,78.1612,78.1703,78.0883,78.0883,6800.0
2013-07-11 12:20:00,85.78,85.82,85.77,85.82,5700.0,78.1065,78.143,78.0974,78.143,5700.0
2013-07-11 12:25:00,85.79,85.81,85.77,85.79,6200.0,78.1157,78.1339,78.0974,78.1157,6200.0
2013-07-11 12:30:00,85.79,85.85,85.79,85.85,4600.0,78.1157,78.1703,78.1157,78.1703,4600.0
2013-07-11 12:35:00,85.85,85.91,85.83,85.89,6800.0,78.1703,78.2249,78.1521,78.2067,6800.0
2013-07-11 12:40:00,85.89,85.99,85.89,85.97,4900.0,78.2067,78.2978,78.2067,78.2796,4900.0
2013-07-11 12:45:00,85.99,85.99,85.86,85.86,5100.0,78.2978,78.2978,78.1794,78.1794,5100.0
2013-07-11 12:50:00,85.84,85.91,85.84,85.88,3100.0,78.1612,78.2249,78.1612,78.1976,3100.0
2013-07-11 12:55:00,85.88,85.88,85.79,85.83,4400.0,78.1976,78.1976,78.1157,78.1521,4400.0
2013-07-11 13:00:00,85.84,85.87,85.81,85.84,4600.0,78.1612,78.1885,78.1339,78.1612,4600.0
2013-07-11 13:05:00,85.83,85.84,85.82,85.84,1800.0,78.1521,78.1612,78.143,78.1612,1800.0
2013-07-11 13:10:00,85.82,85.87,85.81,85.81,5700.0,78.143,78.1885,78.1339,78.1339,5700.0
2013-07-11 13:15:00,85.81,85.87,85.81,85.86,3800.0,78.1339,78.1885,78.1339,78.1794,3800.0
2013-07-11 13:20:00,85.87,85.91,85.86,85.91,4200.0,78.1885,78.2249,78.1794,78.2249,4200.0
2013-07-11 13:25:00,85.91,85.93,85.85,85.87,5600.0,78.2249,78.2431,78.1703,78.1885,5600.0
2013-07-11 13:30:00,85.88,85.89,85.81,85.89,8500.0,78.1976,78.2067,78.1339,78.2067,8500.0
2013-07-11 13:35:00,85.89,85.91,85.84,85.86,5300.0,78.2067,78.2249,78.1612,78.1794,5300.0
2013-07-11 13:40:00,85.87,85.9,85.87,85.9,8300.0,78.1885,78.2158,78.1885,78.2158,8300.0
2013-07-11 13:45:00,85.92,86.05,85.92,86.04,6900.0,78.234,78.3524,78.234,78.3433,6900.0
2013-07-11 13:50:00,86.05,86.09,86.04,86.07,14400.0,78.3524,78.3888,78.3433,78.3706,14400.0
2013-07-11 13:55:00,86.1,86.15,86.08,86.13,8800.0,78.3979,78.4434,78.3797,78.4252,8800.0
2013-07-11 14:00:00,86.13,86.16,86.09,86.16,6700.0,78.4252,78.4526,78.3888,78.4526,6700.0
2013-07-11 14:05:00,86.15,86.16,86.11,86.11,8300.0,78.4434,78.4526,78.407,78.407,8300.0
2013-07-11 14:10:00,86.11,86.15,86.1,86.14,3900.0,78.407,78.4434,78.3979,78.4343,3900.0
2013-07-11 14:15:00,86.14,86.22,86.12,86.2,7200.0,78.4343,78.5072,78.4161,78.489,7200.0
2013-07-11 14:20:00,86.19,86.24,86.19,86.24,3800.0,78.4799,78.5254,78.4799,78.5254,3800.0
2013-07-11 14:25:00,86.24,86.32,86.2,86.22,15100.0,78.5254,78.5982,78.489,78.5072,15100.0
2013-07-11 14:30:00,86.24,86.36,86.24,86.36,11200.0,78.5254,78.6347,78.5254,78.6347,11200.0
2013-07-11 14:35:00,86.37,86.4,86.32,86.39,9700.0,78.6438,78.6711,78.5982,78.662,9700.0
2013-07-11 14:40:00,86.39,86.47,86.38,86.46,11200.0,78.662,78.7348,78.6529,78.7257,11200.0
2013-07-11 14:45:00,86.47,86.5,86.46,86.49,5000.0,78.7348,78.7621,78.7257,78.753,5000.0
2013-07-11 14:50:00,86.5,86.51,86.46,86.46,13300.0,78.7621,78.7712,78.7257,78.7257,13300.0
2013-07-11 14:55:00,86.44,86.47,86.33,86.36,11100.0,78.7075,78.7348,78.6073,78.6347,11100.0
2013-07-11 15:00:00,86.37,86.43,86.36,86.42,7300.0,78.6438,78.6984,78.6347,78.6893,7300.0
2013-07-11 15:05:00,86.44,86.44,86.28,86.31,11400.0,78.7075,78.7075,78.5618,78.5891,11400.0
2013-07-11 15:10:00,86.31,86.31,86.26,86.3,5700.0,78.5891,78.5891,78.5436,78.58,5700.0
2013-07-11 15:15:00,86.3,86.38,86.28,86.33,8900.0,78.58,78.6529,78.5618,78.6073,8900.0
2013-07-11 15:20:00,86.33,86.35,86.29,86.35,10000.0,78.6073,78.6256,78.5709,78.6256,10000.0
2013-07-11 15:25:00,86.35,86.41,86.34,86.38,8600.0,78.6256,78.6802,78.6165,78.6529,8600.0
2013-07-11 15:30:00,86.38,86.38,86.25,86.27,10400.0,78.6529,78.6529,78.5345,78.5527,10400.0
2013-07-11 15:35:00,86.27,86.28,86.24,86.24,15000.0,78.5527,78.5618,78.5254,78.5254,15000.0
2013-07-11 15:40:00,86.24,86.25,86.13,86.24,25800.0,78.5254,78.5345,78.4252,78.5254,25800.0
2013-07-11 15:45:00,86.25,86.31,86.24,86.24,14000.0,78.5345,78.5891,78.5254,78.5254,14000.0
2013-07-11 15:50:00,86.25,86.26,86.21,86.23,31000.0,78.5345,78.5436,78.4981,78.5163,31000.0
2013-07-11 15:55:00,86.23,86.25,86.19,86.21,47600.0,78.5163,78.5345,78.4799,78.4981,47600.0
2013-07-12 09:30:00,86.65,87.25,86.5,87.09,93900.0,78.8987,79.445,78.7621,79.2994,93900.0
2013-07-12 09:35:00,87.07,87.08,86.48,86.5,13200.0,79.2812,79.2903,78.7439,78.7621,13200.0
2013-07-12 09:40:00,86.5,86.61,86.31,86.35,23100.0,78.7621,78.8623,78.5891,78.6256,23100.0
2013-07-12 09:45:00,86.36,86.46,86.31,86.35,7600.0,78.6347,78.7257,78.5891,78.6256,7600.0
2013-07-12 09:50:00,86.36,86.38,86.18,86.18,8800.0,78.6347,78.6529,78.4708,78.4708,8800.0
2013-07-12 09:55:00,86.17,86.17,85.89,85.95,18500.0,78.4617,78.4617,78.2067,78.2613,18500.0
2013-07-12 10:00:00,85.95,86.21,85.95,86.06,11600.0,78.2613,78.4981,78.2613,78.3615,11600.0
2013-07-12 10:05:00,86.06,86.09,85.91,85.91,4600.0,78.3615,78.3888,78.2249,78.2249,4600.0
2013-07-12 10:10:00,85.92,86.02,85.86,85.91,9100.0,78.234,78.3251,78.1794,78.2249,9100.0
2013-07-12 10:15:00,85.92,86.08,85.92,86.07,2900.0,78.234,78.3797,78.234,78.3706,2900.0
2013-07-12 10:20:00,86.08,86.08,85.96,86.01,3900.0,78.3797,78.3797,78.2704,78.316,3900.0
2013-07-12 10:25:00,86.0,86.06,85.94,86.06,11900.0,78.3069,78.3615,78.2522,78.3615,11900.0
2013-07-12 10:30:00,86.07,86.07,85.98,86.05,11900.0,78.3706,78.3706,78.2887,78.3524,11900.0
2013-07-12 10:35:00,86.01,86.06,85.97,86.06,7800.0,78.316,78.3615,78.2796,78.3615,7800.0
2013-07-12 10:40:00,86.06,86.26,86.06,86.25,11400.0,78.3615,78.5436,78.3615,78.5345,11400.0
2013-07-12 10:45:00,86.24,86.27,86.19,86.19,9000.0,78.5254,78.5527,78.4799,78.4799,9000.0
2013-07-12 10:50:00,86.21,86.21,86.11,86.17,4800.0,78.4981,78.4981,78.407,78.4617,4800.0
2013-07-12 10:55:00,86.17,86.26,86.17,86.2,3100.0,78.4617,78.5436,78.4617,78.489,3100.0
2013-07-12 11:00:00,86.21,86.25,86.2,86.22,53400.0,78.4981,78.5345,78.489,78.5072,53400.0
2013-07-12 11:05:00,86.2,86.24,86.2,86.24,5800.0,78.489,78.5254,78.489,78.5254,5800.0
2013-07-12 11:10:00,86.22,86.23,86.2,86.2,5300.0,78.5072,78.5163,78.489,78.489,5300.0
2013-07-12 11:15:00,86.2,86.2,86.13,86.13,1000.0,78.489,78.489,78.4252,78.4252,1000.0
2013-07-12 11:20:00,86.13,86.13,85.99,85.99,5800.0,78.4252,78.4252,78.2978,78.2978,5800.0
2013-07-12 11:25:00,85.99,86.1,85.89,86.03,12800.0,78.2978,78.3979,78.2067,78.3342,12800.0
2013-07-12 11:30:00,85.96,86.08,85.96,86.07,2900.0,78.2704,78.3797,78.2704,78.3706,2900.0
2013-07-12 11:35:00,86.08,86.1,86.05,86.1,1700.0,78.3797,78.3979,78.3524,78.3979,1700.0
2013-07-12 11:40:00,86.11,86.12,86.09,86.11,1000.0,78.407,78.4161,78.3888,78.407,1000.0
2013-07-12 11:45:00,86.1,86.13,86.08,86.13,2300.0,78.3979,78.4252,78.3797,78.4252,2300.0
2013-07-12 11:50:00,86.15,86.19,86.12,86.17,2300.0,78.4434,78.4799,78.4161,78.4617,2300.0
2013-07-12 11:55:00,86.18,86.19,86.16,86.19,3100.0,78.4708,78.4799,78.4526,78.4799,3100.0
2013-07-12 12:00:00,86.21,86.23,86.09,86.1,4800.0,78.4981,78.5163,78.3888,78.3979,4800.0
2013-07-12 12:05:00,86.09,86.09,86.0,86.03,33400.0,78.3888,78.3888,78.3069,78.3342,33400.0
2013-07-12 12:10:00,86.05,86.07,86.02,86.07,2300.0,78.3524,78.3706,78.3251,78.3706,2300.0
2013-07-12 12:15:00,86.06,86.07,85.97,85.97,6700.0,78.3615,78.3706,78.2796,78.2796,6700.0
2013-07-12 12:20:00,85.96,86.01,85.96,86.01,3000.0,78.2704,78.316,78.2704,78.316,3000.0
2013-07-12 12:25:00,86.03,86.07,86.0,86.07,3200.0,78.3342,78.3706,78.3069,78.3706,3200.0
2013-07-12 12:30:00,86.07,86.11,86.07,86.11,2000.0,78.3706,78.407,78.3706,78.407,2000.0
2013-07-12 12:35:00,86.11,86.11,85.94,85.94,6300.0,78.407,78.407,78.2522,78.2522,6300.0
2013-07-12 12:40:00,85.92,85.98,85.92,85.92,2100.0,78.234,78.2887,78.234,78.234,2100.0
2013-07-12 12:45:00,85.9,85.9,85.87,85.9,1100.0,78.2158,78.2158,78.1885,78.2158,1100.0
2013-07-12 12:50:00,85.86,85.86,85.82,85.84,3900.0,78.1794,78.1794,78.143,78.1612,3900.0
2013-07-12 12:55:00,85.84,85.85,85.81,85.81,1800.0,78.1612,78.1703,78.1339,78.1339,1800.0
2013-07-12 13:00:00,85.8,85.82,85.67,85.7,5500.0,78.1248,78.143,78.0064,78.0337,5500.0
2013-07-12 13:05:00,85.72,85.8,85.7,85.7,3200.0,78.0519,78.1248,78.0337,78.0337,3200.0
2013-07-12 13:10:00,85.7,85.73,85.67,85.67,2100.0,78.0337,78.061,78.0064,78.0064,2100.0
2013-07-12 13:15:00,85.65,85.71,85.59,85.59,5700.0,77.9882,78.0428,77.9335,77.9335,5700.0
2013-07-12 13:20:00,85.6,85.62,85.55,85.55,3300.0,77.9426,77.9609,77.8971,77.8971,3300.0
2013-07-12 13:25:00,85.56,85.56,85.53,85.55,1800.0,77.9062,77.9062,77.8789,77.8971,1800.0
2013-07-12 13:30:00,85.55,85.56,85.52,85.54,4600.0,77.8971,77.9062,77.8698,77.888,4600.0
2013-07-12 13:35:00,85.55,85.55,85.45,85.45,3400.0,77.8971,77.8971,77.8061,77.8061,3400.0
2013-07-12 13:40:00,85.47,85.5,85.47,85.5,1100.0,77.8243,77.8516,77.8243,77.8516,1100.0
2013-07-12 13:45:00,85.5,85.52,85.49,85.51,2900.0,77.8516,77.8698,77.8425,77.8607,2900.0
2013-07-12 13:50:00,85.52,85.63,85.52,85.63,4500.0,77.8698,77.97,77.8698,77.97,4500.0
2013-07-12 13:55:00,85.64,85.65,85.6,85.61,3100.0,77.9791,77.9882,77.9426,77.9518,3100.0
2013-07-12 14:00:00,85.6,85.6,85.55,85.56,4000.0,77.9426,77.9426,77.8971,77.9062,4000.0
2013-07-12 14:05:00,85.56,85.57,85.53,85.53,4100.0,77.9062,77.9153,77.8789,77.8789,4100.0
2013-07-12 14:10:00,85.54,85.54,85.45,85.49,3800.0,77.888,77.888,77.8061,77.8425,3800.0
2013-07-12 14:15:00,85.49,85.51,85.43,85.48,6500.0,77.8425,77.8607,77.7879,77.8334,6500.0
2013-07-12 14:20:00,85.49,85.53,85.46,85.5,6700.0,77.8425,77.8789,77.8152,77.8516,6700.0
2013-07-12 14:25:00,85.48,85.48,85.41,85.43,11300.0,77.8334,77.8334,77.7696,77.7879,11300.0
2013-07-12 14:30:00,85.44,85.53,85.44,85.46,22200.0,77.797,77.8789,77.797,77.8152,22200.0
2013-07-12 14:35:00,85.46,85.54,85.45,85.54,2500.0,77.8152,77.888,77.8061,77.888,2500.0
2013-07-12 14:40:00,85.57,85.67,85.56,85.64,5500.0,77.9153,78.0064,77.9062,77.9791,5500.0
2013-07-12 14:45:00,85.63,85.67,85.61,85.63,4200.0,77.97,78.0064,77.9518,77.97,4200.0
2013-07-12 14:50:00,85.62,85.63,85.55,85.55,90700.0,77.9609,77.97,77.8971,77.8971,90700.0
2013-07-12 14:55:00,85.54,85.61,85.54,85.55,8300.0,77.888,77.9518,77.888,77.8971,8300.0
2013-07-12 15:00:00,85.56,85.57,85.51,85.55,8800.0,77.9062,77.9153,77.8607,77.8971,8800.0
2013-07-12 15:05:00,85.56,85.56,85.47,85.54,18000.0,77.9062,77.9062,77.8243,77.888,18000.0
2013-07-12 15:10:00,85.56,85.56,85.48,85.52,10500.0,77.9062,77.9062,77.8334,77.8698,10500.0
2013-07-12 15:15:00,85.52,85.58,85.52,85.55,8700.0,77.8698,77.9244,77.8698,77.8971,8700.0
2013-07-12 15:20:00,85.55,85.56,85.52,85.52,12200.0,77.8971,77.9062,77.8698,77.8698,12200.0
2013-07-12 15:25:00,85.51,85.55,85.48,85.5,9000.0,77.8607,77.8971,77.8334,77.8516,9000.0
2013-07-12 15:30:00,85.51,85.55,85.51,85.53,11100.0,77.8607,77.8971,77.8607,77.8789,11100.0
2013-07-12 15:35:00,85.55,85.59,85.51,85.57,13200.0,77.8971,77.9335,77.8607,77.9153,13200.0
2013-07-12 15:40:00,85.59,85.6,85.53,85.53,17300.0,77.9335,77.9426,77.8789,77.8789,17300.0
2013-07-12 15:45:00,85.55,85.62,85.54,85.56,41300.0,77.8971,77.9609,77.888,77.9062,41300.0
2013-07-12 15:50:00,85.56,85.58,85.51,85.55,60000.0,77.9062,77.9244,77.8607,77.8971,60000.0
2013-07-12 15:55:00,85.55,85.57,85.48,85.53,66200.0,77.8971,77.9153,77.8334,77.8789,66200.0
2013-07-15 09:30:00,85.53,85.77,85.28,85.65,16500.0,77.8789,78.0974,77.6513,77.9882,16500.0
2013-07-15 09:35:00,85.59,85.59,85.27,85.34,3500.0,77.9335,77.9335,77.6422,77.7059,3500.0
2013-07-15 09:40:00,85.35,85.57,85.33,85.44,6500.0,77.715,77.9153,77.6968,77.797,6500.0
2013-07-15 09:45:00,85.44,85.45,85.17,85.3,9600.0,77.797,77.8061,77.5511,77.6695,9600.0
2013-07-15 09:50:00,85.3,85.53,85.3,85.41,8000.0,77.6695,77.8789,77.6695,77.7696,8000.0
2013-07-15 09:55:00,85.26,85.46,85.26,85.41,5100.0,77.6331,77.8152,77.6331,77.7696,5100.0
2013-07-15 10:00:00,85.44,85.48,85.36,85.36,5300.0,77.797,77.8334,77.7241,77.7241,5300.0
2013-07-15 10:05:00,85.36,85.41,85.32,85.35,2900.0,77.7241,77.7696,77.6877,77.715,2900.0
2013-07-15 10:10:00,85.33,85.44,85.25,85.31,4000.0,77.6968,77.797,77.624,77.6786,4000.0
2013-07-15 10:15:00,85.29,85.42,85.28,85.34,3900.0,77.6604,77.7788,77.6513,77.7059,3900.0
2013-07-15 10:20:00,85.39,85.4,85.3,85.34,4000.0,77.7514,77.7605,77.6695,77.7059,4000.0
2013-07-15 10:25:00,85.31,85.41,85.31,85.36,11200.0,77.6786,77.7696,77.6786,77.7241,11200.0
2013-07-15 10:30:00,85.38,85.43,85.37,85.41,8200.0,77.7423,77.7879,77.7332,77.7696,8200.0
2013-07-15 10:35:00,85.42,85.43,85.31,85.4,19700.0,77.7788,77.7879,77.6786,77.7605,19700.0
2013-07-15 10:40:00,85.36,85.43,85.36,85.36,24700.0,77.7241,77.7879,77.7241,77.7241,24700.0
2013-07-15 10:45:00,85.4,85.42,85.34,85.35,11900.0,77.7605,77.7788,77.7059,77.715,11900.0
2013-07-15 10:50:00,85.4,85.43,85.38,85.4,22800.0,77.7605,77.7879,77.7423,77.7605,22800.0
2013-07-15 10:55:00,85.38,85.42,85.3,85.4,61000.0,77.7423,77.7788,77.6695,77.7605,61000.0
2013-07-15 11:00:00,85.4,85.42,85.35,85.36,35700.0,77.7605,77.7788,77.715,77.7241,35700.0
2013-07-15 11:05:00,85.37,85.42,85.32,85.32,86600.0,77.7332,77.7788,77.6877,77.6877,86600.0
2013-07-15 11:10:00,85.3,85.33,85.25,85.33,11100.0,77.6695,77.6968,77.624,77.6968,11100.0
2013-07-15 11:15:00,85.35,85.44,85.35,85.42,27400.0,77.715,77.797,77.715,77.7788,27400.0
2013-07-15 11:20:00,85.42,85.42,85.35,85.35,9300.0,77.7788,77.7788,77.715,77.715,9300.0
2013-07-15 11:25:00,85.36,85.44,85.36,85.37,16400.0,77.7241,77.797,77.7241,77.7332,16400.0
2013-07-15 11:30:00,85.4,85.44,85.37,85.41,38100.0,77.7605,77.797,77.7332,77.7696,38100.0
2013-07-15 11:35:00,85.42,85.44,85.31,85.34,8400.0,77.7788,77.797,77.6786,77.7059,8400.0
2013-07-15 11:40:00,85.35,85.36,85.31,85.36,4600.0,77.715,77.7241,77.6786,77.7241,4600.0
2013-07-15 11:45:00,85.33,85.37,85.33,85.35,2100.0,77.6968,77.7332,77.6968,77.715,2100.0
2013-07-15 11:50:00,85.34,85.35,85.3,85.32,3400.0,77.7059,77.715,77.6695,77.6877,3400.0
2013-07-15 11:55:00,85.31,85.35,85.31,85.31,3000.0,77.6786,77.715,77.6786,77.6786,3000.0
2013-07-15 12:00:00,85.32,85.35,85.32,85.34,1800.0,77.6877,77.715,77.6877,77.7059,1800.0
2013-07-15 12:05:00,85.34,85.35,85.32,85.32,1900.0,77.7059,77.715,77.6877,77.6877,1900.0
2013-07-15 12:10:00,85.34,85.4,85.34,85.36,4700.0,77.7059,77.7605,77.7059,77.7241,4700.0
2013-07-15 12:15:00,85.37,85.41,85.37,85.41,58900.0,77.7332,77.7696,77.7332,77.7696,58900.0
2013-07-15 12:20:00,85.4,85.42,85.39,85.39,7300.0,77.7605,77.7788,77.7514,77.7514,7300.0
2013-07-15 12:25:00,85.41,85.43,85.41,85.43,1500.0,77.7696,77.7879,77.7696,77.7879,1500.0
2013-07-15 12:30:00,85.44,85.44,85.4,85.4,3300.0,77.797,77.797,77.7605,77.7605,3300.0
2013-07-15 12:35:00,85.41,85.41,85.36,85.37,3500.0,77.7696,77.7696,77.7241,77.7332,3500.0
2013-07-15 12:40:00,85.4,85.41,85.37,85.39,3500.0,77.7605,77.7696,77.7332,77.7514,3500.0
2013-07-15 12:45:00,85.39,85.39,85.37,85.37,1300.0,77.7514,77.7514,77.7332,77.7332,1300.0
2013-07-15 12:50:00,85.37,85.38,85.35,85.37,2600.0,77.7332,77.7423,77.715,77.7332,2600.0
2013-07-15 12:55:00,85.39,85.4,85.35,85.37,2700.0,77.7514,77.7605,77.715,77.7332,2700.0
2013-07-15 13:00:00,85.36,85.38,85.35,85.35,2800.0,77.7241,77.7423,77.715,77.715,2800.0
2013-07-15 13:05:00,85.35,85.38,85.34,85.38,2400.0,77.715,77.7423,77.7059,77.7423,2400.0
2013-07-15 13:10:00,85.37,85.4,85.36,85.39,6300.0,77.7332,77.7605,77.7241,77.7514,6300.0
2013-07-15 13:15:00,85.4,85.42,85.39,85.39,4000.0,77.7605,77.7788,77.7514,77.7514,4000.0
2013-07-15 13:20:00,85.39,85.41,85.37,85.37,1800.0,77.7514,77.7696,77.7332,77.7332,1800.0
2013-07-15 13:25:00,85.35,85.35,85.2,85.2,7400.0,77.715,77.715,77.5784,77.5784,7400.0
2013-07-15 13:30:00,85.22,85.22,85.16,85.16,5300.0,77.5966,77.5966,77.542,77.542,5300.0
2013-07-15 13:35:00,85.17,85.18,85.15,85.16,8100.0,77.5511,77.5602,77.5329,77.542,8100.0
2013-07-15 13:40:00,85.16,85.22,85.13,85.19,6400.0,77.542,77.5966,77.5147,77.5693,6400.0
2013-07-15 13:45:00,85.18,85.22,85.17,85.21,2400.0,77.5602,77.5966,77.5511,77.5875,2400.0
2013-07-15 13:50:00,85.21,85.23,85.2,85.23,5100.0,77.5875,77.6057,77.5784,77.6057,5100.0
2013-07-15 13:55:00,85.24,85.24,85.17,85.19,12700.0,77.6149,77.6149,77.5511,77.5693,12700.0
2013-07-15 14:00:00,85.17,85.27,85.16,85.27,3800.0,77.5511,77.6422,77.542,77.6422,3800.0
2013-07-15 14:05:00,85.25,85.29,85.24,85.28,3200.0,77.624,77.6604,77.6149,77.6513,3200.0
2013-07-15 14:10:00,85.28,85.36,85.27,85.33,7100.0,77.6513,77.7241,77.6422,77.6968,7100.0
2013-07-15 14:15:00,85.34,85.35,85.31,85.35,13500.0,77.7059,77.715,77.6786,77.715,13500.0
2013-07-15 14:20:00,85.36,85.39,85.33,85.35,6500.0,77.7241,77.7514,77.6968,77.715,6500.0
2013-07-15 14:25:00,85.35,85.41,85.35,85.38,20600.0,77.715,77.7696,77.715,77.7423,20600.0
2013-07-15 14:30:00,85.39,85.42,85.32,85.32,8300.0,77.7514,77.7788,77.6877,77.6877,8300.0
2013-07-15 14:35:00,85.29,85.35,85.28,85.35,9800.0,77.6604,77.715,77.6513,77.715,9800.0
2013-07-15 14:40:00,85.34,85.34,85.27,85.3,7700.0,77.7059,77.7059,77.6422,77.6695,7700.0
2013-07-15 14:45:00,85.31,85.36,85.3,85.3,4400.0,77.6786,77.7241,77.6695,77.6695,4400.0
2013-07-15 14:50:00,85.29,85.3,85.21,85.22,6500.0,77.6604,77.6695,77.5875,77.5966,6500.0
2013-07-15 14:55:00,85.22,85.23,85.15,85.15,7100.0,77.5966,77.6057,77.5329,77.5329,7100.0
2013-07-15 15:00:00,85.16,85.19,85.15,85.17,8400.0,77.542,77.5693,77.5329,77.5511,8400.0
2013-07-15 15:05:00,85.18,85.21,85.17,85.18,9200.0,77.5602,77.5875,77.5511,77.5602,9200.0
2013-07-15 15:10:00,85.18,85.18,85.14,85.15,8000.0,77.5602,77.5602,77.5238,77.5329,8000.0
2013-07-15 15:15:00,85.14,85.14,85.08,85.09,11500.0,77.5238,77.5238,77.4692,77.4783,11500.0
2013-07-15 15:20:00,85.09,85.1,85.05,85.05,8300.0,77.4783,77.4874,77.4418,77.4418,8300.0
2013-07-15 15:25:00,85.05,85.1,85.05,85.1,9000.0,77.4418,77.4874,77.4418,77.4874,9000.0
2013-07-15 15:30:00,85.1,85.1,85.05,85.09,13300.0,77.4874,77.4874,77.4418,77.4783,13300.0
2013-07-15 15:35:00,85.09,85.18,85.09,85.15,113800.0,77.4783,77.5602,77.4783,77.5329,113800.0
2013-07-15 15:40:00,85.15,85.16,85.1,85.12,54500.0,77.5329,77.542,77.4874,77.5056,54500.0
2013-07-15 15:45:00,85.12,85.12,85.08,85.11,20200.0,77.5056,77.5056,77.4692,77.4965,20200.0
2013-07-15 15:50:00,85.11,85.12,85.08,85.08,54100.0,77.4965,77.5056,77.4692,77.4692,54100.0
2013-07-15 15:55:00,85.09,85.18,85.08,85.09,47500.0,77.4783,77.5602,77.4692,77.4783,47500.0
2013-07-16 09:30:00,84.92,85.1,84.42,84.57,40600.0,77.3235,77.4874,76.8682,77.0048,40600.0
2013-07-16 09:35:00,84.57,84.67,84.18,84.2,29700.0,77.0048,77.0958,76.6497,76.6679,29700.0
2013-07-16 09:40:00,84.26,84.26,83.73,83.73,46900.0,76.7225,76.7225,76.2399,76.2399,46900.0
2013-07-16 09:45:00,83.86,84.44,83.77,84.36,43700.0,76.3583,76.8864,76.2764,76.8136,43700.0
2013-07-16 09:50:00,84.44,84.8,84.44,84.6,26500.0,76.8864,77.2142,76.8864,77.0321,26500.0
2013-07-16 09:55:00,84.55,84.65,84.49,84.59,7300.0,76.9866,77.0776,76.9319,77.023,7300.0
2013-07-16 10:00:00,84.72,84.85,84.51,84.84,9100.0,77.1414,77.2597,76.9502,77.2506,9100.0
2013-07-16 10:05:00,84.88,85.08,84.86,84.99,12700.0,77.2871,77.4692,77.2688,77.3872,12700.0
2013-07-16 10:10:00,85.0,85.18,85.0,85.18,6500.0,77.3963,77.5602,77.3963,77.5602,6500.0
2013-07-16 10:15:00,85.19,85.22,84.99,85.07,9500.0,77.5693,77.5966,77.3872,77.4601,9500.0
2013-07-16 10:20:00,85.15,85.15,85.01,85.13,4000.0,77.5329,77.5329,77.4054,77.5147,4000.0
2013-07-16 10:25:00,85.14,85.15,85.09,85.1,4300.0,77.5238,77.5329,77.4783,77.4874,4300.0
2013-07-16 10:30:00,85.11,85.15,85.02,85.15,5000.0,77.4965,77.5329,77.4145,77.5329,5000.0
2013-07-16 10:35:00,85.16,85.29,85.14,85.27,6400.0,77.542,77.6604,77.5238,77.6422,6400.0
2013-07-16 10:40:00,85.27,85.4,85.27,85.32,7100.0,77.6422,77.7605,77.6422,77.6877,7100.0
2013-07-16 10:45:00,85.32,85.44,85.31,85.44,5900.0,77.6877,77.797,77.6786,77.797,5900.0
2013-07-16 10:50:00,85.45,85.49,85.35,85.38,8200.0,77.8061,77.8425,77.715,77.7423,8200.0
2013-07-16 10:55:00,85.39,85.41,85.24,85.27,9100.0,77.7514,77.7696,77.6149,77.6422,9100.0
2013-07-16 11:00:00,85.27,85.31,85.27,85.28,7600.0,77.6422,77.6786,77.6422,77.6513,7600.0
2013-07-16 11:05:00,85.28,85.36,85.23,85.34,15900.0,77.6513,77.7241,77.6057,77.7059,15900.0
2013-07-16 11:10:00,85.34,85.41,85.28,85.28,8900.0,77.7059,77.7696,77.6513,77.6513,8900.0
2013-07-16 11:15:00,85.28,85.35,85.24,85.29,6200.0,77.6513,77.715,77.6149,77.6604,6200.0
2013-07-16 11:20:00,85.28,85.35,85.24,85.26,10300.0,77.6513,77.715,77.6149,77.6331,10300.0
2013-07-16 11:25:00,85.2,85.25,85.18,85.24,67600.0,77.5784,77.624,77.5602,77.6149,67600.0
2013-07-16 11:30:00,85.27,85.28,85.13,85.26,43800.0,77.6422,77.6513,77.5147,77.6331,43800.0
2013-07-16 11:35:00,85.26,85.33,85.25,85.31,24000.0,77.6331,77.6968,77.624,77.6786,24000.0
2013-07-16 11:40:00,85.32,85.37,85.27,85.32,24300.0,77.6877,77.7332,77.6422,77.6877,24300.0
2013-07-16 11:45:00,85.3,85.32,85.27,85.28,5400.0,77.6695,77.6877,77.6422,77.6513,5400.0
2013-07-16 11:50:00,85.28,85.34,85.28,85.3,6900.0,77.6513,77.7059,77.6513,77.6695,6900.0
2013-07-16 11:55:00,85.32,85.33,85.29,85.31,6800.0,77.6877,77.6968,77.6604,77.6786,6800.0
2013-07-16 12:00:00,85.29,85.32,85.26,85.32,7200.0,77.6604,77.6877,77.6331,77.6877,7200.0
2013-07-16 12:05:00,85.32,85.48,85.32,85.46,12900.0,77.6877,77.8334,77.6877,77.8152,12900.0
2013-07-16 12:10:00,85.47,85.52,85.46,85.52,4800.0,77.8243,77.8698,77.8152,77.8698,4800.0
2013-07-16 12:15:00,85.52,85.62,85.52,85.6,7300.0,77.8698,77.9609,77.8698,77.9426,7300.0
2013-07-16 12:20:00,85.61,85.62,85.5,85.52,4600.0,77.9518,77.9609,77.8516,77.8698,4600.0
2013-07-16 12:25:00,85.51,85.52,85.48,85.51,3500.0,77.8607,77.8698,77.8334,77.8607,3500.0
2013-07-16 12:30:00,85.54,85.64,85.51,85.64,6600.0,77.888,77.9791,77.8607,77.9791,6600.0
2013-07-16 12:35:00,85.63,85.75,85.63,85.69,6600.0,77.97,78.0792,77.97,78.0246,6600.0
2013-07-16 12:40:00,85.7,85.71,85.62,85.67,3700.0,78.0337,78.0428,77.9609,78.0064,3700.0
2013-07-16 12:45:00,85.66,85.66,85.59,85.64,16200.0,77.9973,77.9973,77.9335,77.9791,16200.0
2013-07-16 12:50:00,85.65,85.66,85.46,85.46,33700.0,77.9882,77.9973,77.8152,77.8152,33700.0
2013-07-16 12:55:00,85.47,85.54,85.47,85.49,5700.0,77.8243,77.888,77.8243,77.8425,5700.0
2013-07-16 13:00:00,85.48,85.48,85.42,85.43,5900.0,77.8334,77.8334,77.7788,77.7879,5900.0
2013-07-16 13:05:00,85.44,85.48,85.41,85.45,3000.0,77.797,77.8334,77.7696,77.8061,3000.0
2013-07-16 13:10:00,85.45,85.49,85.45,85.47,4800.0,77.8061,77.8425,77.8061,77.8243,4800.0
2013-07-16 13:15:00,85.47,85.48,85.39,85.45,15200.0,77.8243,77.8334,77.7514,77.8061,15200.0
2013-07-16 13:20:00,85.45,85.48,85.42,85.46,4300.0,77.8061,77.8334,77.7788,77.8152,4300.0
2013-07-16 13:25:00,85.48,85.5,85.48,85.5,3900.0,77.8334,77.8516,77.8334,77.8516,3900.0
2013-07-16 13:30:00,85.49,85.56,85.49,85.53,5400.0,77.8425,77.9062,77.8425,77.8789,5400.0
2013-07-16 13:35:00,85.52,85.52,85.44,85.5,5300.0,77.8698,77.8698,77.797,77.8516,5300.0
2013-07-16 13:40:00,85.5,85.57,85.5,85.56,3600.0,77.8516,77.9153,77.8516,77.9062,3600.0
2013-07-16 13:45:00,85.57,85.59,85.55,85.56,7400.0,77.9153,77.9335,77.8971,77.9062,7400.0
2013-07-16 13:50:00,85.57,85.58,85.51,85.51,5000.0,77.9153,77.9244,77.8607,77.8607,5000.0
2013-07-16 13:55:00,85.51,85.51,85.4,85.4,4100.0,77.8607,77.8607,77.7605,77.7605,4100.0
2013-07-16 14:00:00,85.41,85.44,85.35,85.35,4600.0,77.7696,77.797,77.715,77.715,4600.0
2013-07-16 14:05:00,85.36,85.38,85.31,85.37,6100.0,77.7241,77.7423,77.6786,77.7332,6100.0
2013-07-16 14:10:00,85.38,85.49,85.38,85.45,6500.0,77.7423,77.8425,77.7423,77.8061,6500.0
2013-07-16 14:15:00,85.43,85.45,85.31,85.31,7400.0,77.7879,77.8061,77.6786,77.6786,7400.0
2013-07-16 14:20:00,85.3,85.31,85.25,85.25,4600.0,77.6695,77.6786,77.624,77.624,4600.0
2013-07-16 14:25:00,85.25,85.25,85.17,85.23,6800.0,77.624,77.624,77.5511,77.6057,6800.0
2013-07-16 14:30:00,85.23,85.28,85.22,85.23,6200.0,77.6057,77.6513,77.5966,77.6057,6200.0
2013-07-16 14:35:00,85.22,85.22,85.14,85.19,5800.0,77.5966,77.5966,77.5238,77.5693,5800.0
2013-07-16 14:40:00,85.19,85.22,85.18,85.22,6000.0,77.5693,77.5966,77.5602,77.5966,6000.0
2013-07-16 14:45:00,85.23,85.25,85.21,85.22,3800.0,77.6057,77.624,77.5875,77.5966,3800.0
2013-07-16 14:50:00,85.22,85.28,85.22,85.26,5800.0,77.5966,77.6513,77.5966,77.6331,5800.0
2013-07-16 14:55:00,85.26,85.27,85.23,85.27,4300.0,77.6331,77.6422,77.6057,77.6422,4300.0
2013-07-16 15:00:00,85.27,85.28,85.2,85.28,8200.0,77.6422,77.6513,77.5784,77.6513,8200.0
2013-07-16 15:05:00,85.28,85.28,85.23,85.23,6500.0,77.6513,77.6513,77.6057,77.6057,6500.0
2013-07-16 15:10:00,85.23,85.26,85.19,85.22,9200.0,77.6057,77.6331,77.5693,77.5966,9200.0
2013-07-16 15:15:00,85.22,85.28,85.2,85.2,12400.0,77.5966,77.6513,77.5784,77.5784,12400.0
2013-07-16 15:20:00,85.21,85.28,85.21,85.21,10000.0,77.5875,77.6513,77.5875,77.5875,10000.0
2013-07-16 15:25:00,85.21,85.22,85.18,85.21,9300.0,77.5875,77.5966,77.5602,77.5875,9300.0
2013-07-16 15:30:00,85.22,85.29,85.21,85.25,13900.0,77.5966,77.6604,77.5875,77.624,13900.0
2013-07-16 15:35:00,85.24,85.26,85.19,85.24,13100.0,77.6149,77.6331,77.5693,77.6149,13100.0
2013-07-16 15:40:00,85.22,85.23,85.2,85.2,12600.0,77.5966,77.6057,77.5784,77.5784,12600.0
2013-07-16 15:45:00,85.2,85.2,85.12,85.12,22700.0,77.5784,77.5784,77.5056,77.5056,22700.0
2013-07-16 15:50:00,85.12,85.19,85.12,85.14,29300.0,77.5056,77.5693,77.5056,77.5238,29300.0
2013-07-16 15:55:00,85.14,85.17,85.08,85.17,43000.0,77.5238,77.5511,77.4692,77.5511,43000.0
2013-07-17 09:30:00,85.63,86.09,85.63,85.77,26600.0,77.97,78.3888,77.97,78.0974,26600.0
2013-07-17 09:35:00,85.75,85.83,85.42,85.42,7800.0,78.0792,78.1521,77.7788,77.7788,7800.0
2013-07-17 09:40:00,85.4,85.62,85.34,85.36,6200.0,77.7605,77.9609,77.7059,77.7241,6200.0
2013-07-17 09:45:00,85.38,85.47,84.92,84.98,15900.0,77.7423,77.8243,77.3235,77.3781,15900.0
2013-07-17 09:50:00,84.88,85.02,84.88,84.92,5400.0,77.2871,77.4145,77.2871,77.3235,5400.0
2013-07-17 09:55:00,84.89,84.99,84.88,84.95,3800.0,77.2962,77.3872,77.2871,77.3508,3800.0
2013-07-17 10:00:00,84.89,85.12,84.88,85.02,9700.0,77.2962,77.5056,77.2871,77.4145,9700.0
2013-07-17 10:05:00,85.05,85.16,84.95,85.0,21100.0,77.4418,77.542,77.3508,77.3963,21100.0
2013-07-17 10:10:00,85.03,85.14,85.0,85.05,8900.0,77.4236,77.5238,77.3963,77.4418,8900.0
2013-07-17 10:15:00,85.08,85.2,85.07,85.07,6000.0,77.4692,77.5784,77.4601,77.4601,6000.0
2013-07-17 10:20:00,85.07,85.09,85.01,85.08,14400.0,77.4601,77.4783,77.4054,77.4692,14400.0
2013-07-17 10:25:00,85.11,85.26,85.09,85.26,4400.0,77.4965,77.6331,77.4783,77.6331,4400.0
2013-07-17 10:30:00,85.28,85.31,85.27,85.28,1200.0,77.6513,77.6786,77.6422,77.6513,1200.0
2013-07-17 10:35:00,85.34,85.5,85.34,85.36,5800.0,77.7059,77.8516,77.7059,77.7241,5800.0
2013-07-17 10:40:00,85.35,85.36,85.26,85.36,4300.0,77.715,77.7241,77.6331,77.7241,4300.0
2013-07-17 10:45:00,85.38,85.38,85.28,85.38,3100.0,77.7423,77.7423,77.6513,77.7423,3100.0
2013-07-17 10:50:00,85.37,85.49,85.37,85.45,5700.0,77.7332,77.8425,77.7332,77.8061,5700.0
2013-07-17 10:55:00,85.46,85.56,85.46,85.51,7600.0,77.8152,77.9062,77.8152,77.8607,7600.0
2013-07-17 11:00:00,85.49,85.54,85.39,85.39,45800.0,77.8425,77.888,77.7514,77.7514,45800.0
2013-07-17 11:05:00,85.4,85.45,85.38,85.41,2200.0,77.7605,77.8061,77.7423,77.7696,2200.0
2013-07-17 11:10:00,85.46,85.54,85.46,85.54,2900.0,77.8152,77.888,77.8152,77.888,2900.0
2013-07-17 11:15:00,85.55,85.66,85.55,85.55,5900.0,77.8971,77.9973,77.8971,77.8971,5900.0
2013-07-17 11:20:00,85.55,85.55,85.39,85.39,3300.0,77.8971,77.8971,77.7514,77.7514,3300.0
2013-07-17 11:25:00,85.36,85.46,85.3,85.46,2800.0,77.7241,77.8152,77.6695,77.8152,2800.0
2013-07-17 11:30:00,85.47,85.55,85.47,85.55,3100.0,77.8243,77.8971,77.8243,77.8971,3100.0
2013-07-17 11:35:00,85.55,85.55,85.43,85.47,8500.0,77.8971,77.8971,77.7879,77.8243,8500.0
2013-07-17 11:40:00,85.44,85.48,85.41,85.42,5000.0,77.797,77.8334,77.7696,77.7788,5000.0
2013-07-17 11:45:00,85.43,85.43,85.38,85.38,3400.0,77.7879,77.7879,77.7423,77.7423,3400.0
2013-07-17 11:50:00,85.35,85.35,85.07,85.07,19900.0,77.715,77.715,77.4601,77.4601,19900.0
2013-07-17 11:55:00,85.06,85.15,85.06,85.12,5200.0,77.451,77.5329,77.451,77.5056,5200.0
2013-07-17 12:00:00,85.13,85.19,85.12,85.18,5300.0,77.5147,77.5693,77.5056,77.5602,5300.0
2013-07-17 12:05:00,85.18,85.26,85.17,85.25,2600.0,77.5602,77.6331,77.5511,77.624,2600.0
2013-07-17 12:10:00,85.25,85.3,85.24,85.27,2600.0,77.624,77.6695,77.6149,77.6422,2600.0
2013-07-17 12:15:00,85.27,85.41,85.27,85.28,4000.0,77.6422,77.7696,77.6422,77.6513,4000.0
2013-07-17 12:20:00,85.24,85.28,85.22,85.22,87400.0,77.6149,77.6513,77.5966,77.5966,87400.0
2013-07-17 12:25:00,85.26,85.29,85.24,85.24,2700.0,77.6331,77.6604,77.6149,77.6149,2700.0
2013-07-17 12:30:00,85.25,85.38,85.25,85.36,3300.0,77.624,77.7423,77.624,77.7241,3300.0
2013-07-17 12:35:00,85.36,85.37,85.34,85.34,2300.0,77.7241,77.7332,77.7059,77.7059,2300.0
2013-07-17 12:40:00,85.35,85.46,85.34,85.46,3100.0,77.715,77.8152,77.7059,77.8152,3100.0
2013-07-17 12:45:00,85.46,85.47,85.41,85.45,3300.0,77.8152,77.8243,77.7696,77.8061,3300.0
2013-07-17 12:50:00,85.45,85.45,85.38,85.38,3900.0,77.8061,77.8061,77.7423,77.7423,3900.0
2013-07-17 12:55:00,85.35,85.35,85.25,85.26,3400.0,77.715,77.715,77.624,77.6331,3400.0
2013-07-17 13:00:00,85.27,85.27,85.25,85.27,6900.0,77.6422,77.6422,77.624,77.6422,6900.0
2013-07-17 13:05:00,85.26,85.36,85.24,85.25,26400.0,77.6331,77.7241,77.6149,77.624,26400.0
2013-07-17 13:10:00,85.26,85.34,85.24,85.34,19400.0,77.6331,77.7059,77.6149,77.7059,19400.0
2013-07-17 13:15:00,85.34,85.35,85.31,85.35,5100.0,77.7059,77.715,77.6786,77.715,5100.0
2013-07-17 13:20:00,85.32,85.37,85.27,85.27,3500.0,77.6877,77.7332,77.6422,77.6422,3500.0
2013-07-17 13:25:00,85.27,85.27,85.25,85.27,2400.0,77.6422,77.6422,77.624,77.6422,2400.0
2013-07-17 13:30:00,85.26,85.29,85.25,85.26,7700.0,77.6331,77.6604,77.624,77.6331,7700.0
2013-07-17 13:35:00,85.26,85.31,85.26,85.29,1800.0,77.6331,77.6786,77.6331,77.6604,1800.0
2013-07-17 13:40:00,85.28,85.3,85.25,85.25,2900.0,77.6513,77.6695,77.624,77.624,2900.0
2013-07-17 13:45:00,85.23,85.33,85.22,85.31,13700.0,77.6057,77.6968,77.5966,77.6786,13700.0
2013-07-17 13:50:00,85.27,85.28,85.26,85.26,1400.0,77.6422,77.6513,77.6331,77.6331,1400.0
2013-07-17 13:55:00,85.25,85.29,85.25,85.29,4700.0,77.624,77.6604,77.624,77.6604,4700.0
2013-07-17 14:00:00,85.29,85.33,85.29,85.29,4900.0,77.6604,77.6968,77.6604,77.6604,4900.0
2013-07-17 14:05:00,85.25,85.28,85.25,85.28,800.0,77.624,77.6513,77.624,77.6513,800.0
2013-07-17 14:10:00,85.29,85.42,85.29,85.39,5100.0,77.6604,77.7788,77.6604,77.7514,5100.0
2013-07-17 14:15:00,85.38,85.39,85.36,85.38,3000.0,77.7423,77.7514,77.7241,77.7423,3000.0
2013-07-17 14:20:00,85.38,85.41,85.38,85.4,2900.0,77.7423,77.7696,77.7423,77.7605,2900.0
2013-07-17 14:25:00,85.39,85.39,85.33,85.38,2300.0,77.7514,77.7514,77.6968,77.7423,2300.0
2013-07-17 14:30:00,85.37,85.37,85.26,85.27,5300.0,77.7332,77.7332,77.6331,77.6422,5300.0
2013-07-17 14:35:00,85.26,85.47,85.26,85.47,10500.0,77.6331,77.8243,77.6331,77.8243,10500.0
2013-07-17 14:40:00,85.44,85.44,85.27,85.28,5300.0,77.797,77.797,77.6422,77.6513,5300.0
2013-07-17 14:45:00,85.29,85.29,85.23,85.28,4400.0,77.6604,77.6604,77.6057,77.6513,4400.0
2013-07-17 14:50:00,85.28,85.34,85.28,85.34,3100.0,77.6513,77.7059,77.6513,77.7059,3100.0
2013-07-17 14:55:00,85.34,85.35,85.32,85.35,5100.0,77.7059,77.715,77.6877,77.715,5100.0
2013-07-17 15:00:00,85.36,85.4,85.35,85.39,5200.0,77.7241,77.7605,77.715,77.7514,5200.0
2013-07-17 15:05:00,85.38,85.39,85.28,85.28,6200.0,77.7423,77.7514,77.6513,77.6513,6200.0
2013-07-17 15:10:00,85.26,85.28,85.21,85.25,10200.0,77.6331,77.6513,77.5875,77.624,10200.0
2013-07-17 15:15:00,85.25,85.29,85.17,85.28,10900.0,77.624,77.6604,77.5511,77.6513,10900.0
2013-07-17 15:20:00,85.28,85.36,85.25,85.35,9200.0,77.6513,77.7241,77.624,77.715,9200.0
2013-07-17 15:25:00,85.35,85.4,85.27,85.27,12800.0,77.715,77.7605,77.6422,77.6422,12800.0
2013-07-17 15:30:00,85.27,85.3,85.23,85.24,22600.0,77.6422,77.6695,77.6057,77.6149,22600.0
2013-07-17 15:35:00,85.23,85.29,85.23,85.26,14100.0,77.6057,77.6604,77.6057,77.6331,14100.0
2013-07-17 15:40:00,85.25,85.41,85.25,85.4,19700.0,77.624,77.7696,77.624,77.7605,19700.0
2013-07-17 15:45:00,85.4,85.42,85.34,85.41,23900.0,77.7605,77.7788,77.7059,77.7696,23900.0
2013-07-17 15:50:00,85.41,85.48,85.38,85.41,30300.0,77.7696,77.8334,77.7423,77.7696,30300.0
2013-07-17 15:55:00,85.42,85.51,85.35,85.45,168300.0,77.7788,77.8607,77.715,77.8061,168300.0
2013-07-18 09:30:00,86.23,87.47,86.23,87.45,138600.0,78.5163,79.6454,78.5163,79.6272,138600.0
2013-07-18 09:35:00,87.43,88.32,87.33,88.13,82000.0,79.6089,80.4193,79.5179,80.2463,82000.0
2013-07-18 09:40:00,88.12,89.11,88.07,89.05,102900.0,80.2372,81.1387,80.1917,81.084,102900.0
2013-07-18 09:45:00,89.03,89.49,88.71,88.91,120700.0,81.0658,81.4847,80.7744,80.9566,120700.0
2013-07-18 09:50:00,88.94,89.08,88.78,88.84,89500.0,80.9839,81.1113,80.8382,80.8928,89500.0
2013-07-18 09:55:00,88.81,88.84,88.68,88.74,25700.0,80.8655,80.8928,80.7471,80.8018,25700.0
2013-07-18 10:00:00,88.79,88.86,88.72,88.77,19700.0,80.8473,80.911,80.7835,80.8291,19700.0
2013-07-18 10:05:00,88.78,88.89,88.63,88.84,66200.0,80.8382,80.9383,80.7016,80.8928,66200.0
2013-07-18 10:10:00,88.83,88.87,88.71,88.8,21300.0,80.8837,80.9201,80.7744,80.8564,21300.0
2013-07-18 10:15:00,88.79,88.96,88.77,88.83,23200.0,80.8473,81.0021,80.8291,80.8837,23200.0
2013-07-18 10:20:00,88.84,88.9,88.75,88.8,13700.0,80.8928,80.9474,80.8109,80.8564,13700.0
2013-07-18 10:25:00,88.79,88.85,88.69,88.75,82400.0,80.8473,80.9019,80.7562,80.8109,82400.0
2013-07-18 10:30:00,88.75,88.78,88.67,88.73,38100.0,80.8109,80.8382,80.738,80.7927,38100.0
2013-07-18 10:35:00,88.76,88.76,88.67,88.7,17100.0,80.82,80.82,80.738,80.7653,17100.0
2013-07-18 10:40:00,88.69,88.7,88.4,88.55,48500.0,80.7562,80.7653,80.4922,80.6288,48500.0
2013-07-18 10:45:00,88.55,88.58,88.46,88.48,18700.0,80.6288,80.6561,80.5468,80.565,18700.0
2013-07-18 10:50:00,88.45,88.45,88.22,88.24,42400.0,80.5377,80.5377,80.3283,80.3465,42400.0
2013-07-18 10:55:00,88.25,88.28,88.17,88.21,43400.0,80.3556,80.3829,80.2827,80.3192,43400.0
2013-07-18 11:00:00,88.21,88.21,88.09,88.09,10700.0,80.3192,80.3192,80.2099,80.2099,10700.0
2013-07-18 11:05:00,88.08,88.13,87.96,87.98,20600.0,80.2008,80.2463,80.0915,80.1097,20600.0
2013-07-18 11:10:00,87.97,88.18,87.97,88.0,32500.0,80.1006,80.2919,80.1006,80.128,32500.0
2013-07-18 11:15:00,87.97,88.08,87.97,88.05,20800.0,80.1006,80.2008,80.1006,80.1735,20800.0
2013-07-18 11:20:00,88.05,88.08,87.99,88.07,20000.0,80.1735,80.2008,80.1189,80.1917,20000.0
2013-07-18 11:25:00,88.07,88.19,88.04,88.19,16500.0,80.1917,80.301,80.1644,80.301,16500.0
2013-07-18 11:30:00,88.16,88.36,88.11,88.28,15700.0,80.2736,80.4558,80.2281,80.3829,15700.0
2013-07-18 11:35:00,88.26,88.44,88.17,88.24,23500.0,80.3647,80.5286,80.2827,80.3465,23500.0
2013-07-18 11:40:00,88.2,88.32,88.15,88.32,23100.0,80.3101,80.4193,80.2645,80.4193,23100.0
2013-07-18 11:45:00,88.32,88.32,88.14,88.22,17900.0,80.4193,80.4193,80.2554,80.3283,17900.0
2013-07-18 11:50:00,88.22,88.56,88.2,88.56,19400.0,80.3283,80.6379,80.3101,80.6379,19400.0
2013-07-18 11:55:00,88.57,88.57,88.37,88.48,15800.0,80.647,80.647,80.4649,80.565,15800.0
2013-07-18 12:00:00,88.48,88.48,88.17,88.21,16300.0,80.565,80.565,80.2827,80.3192,16300.0
2013-07-18 12:05:00,88.22,88.43,88.19,88.2,15400.0,80.3283,80.5195,80.301,80.3101,15400.0
2013-07-18 12:10:00,88.16,88.16,87.84,87.84,18200.0,80.2736,80.2736,79.9823,79.9823,18200.0
2013-07-18 12:15:00,87.87,87.99,87.8,87.8,14600.0,80.0096,80.1189,79.9458,79.9458,14600.0
2013-07-18 12:20:00,87.8,87.8,87.53,87.53,19700.0,79.9458,79.9458,79.7,79.7,19700.0
2013-07-18 12:25:00,87.53,87.83,87.49,87.51,15100.0,79.7,79.9732,79.6636,79.6818,15100.0
2013-07-18 12:30:00,87.48,87.72,87.48,87.71,17300.0,79.6545,79.873,79.6545,79.8639,17300.0
2013-07-18 12:35:00,87.69,87.75,87.61,87.68,10500.0,79.8457,79.9003,79.7728,79.8366,10500.0
2013-07-18 12:40:00,87.68,87.68,87.5,87.5,8000.0,79.8366,79.8366,79.6727,79.6727,8000.0
2013-07-18 12:45:00,87.51,87.71,87.5,87.71,13200.0,79.6818,79.8639,79.6727,79.8639,13200.0
2013-07-18 12:50:00,87.72,87.75,87.67,87.74,8500.0,79.873,79.9003,79.8275,79.8912,8500.0
2013-07-18 12:55:00,87.75,87.85,87.6,87.6,11800.0,79.9003,79.9914,79.7637,79.7637,11800.0
2013-07-18 13:00:00,87.63,87.78,87.48,87.78,16700.0,79.7911,79.9276,79.6545,79.9276,16700.0
2013-07-18 13:05:00,87.78,87.8,87.54,87.57,13300.0,79.9276,79.9458,79.7091,79.7364,13300.0
2013-07-18 13:10:00,87.58,87.58,87.51,87.51,10000.0,79.7455,79.7455,79.6818,79.6818,10000.0
2013-07-18 13:15:00,87.53,87.53,87.28,87.42,18200.0,79.7,79.7,79.4724,79.5998,18200.0
2013-07-18 13:20:00,87.41,87.66,87.38,87.62,15300.0,79.5907,79.8184,79.5634,79.782,15300.0
2013-07-18 13:25:00,87.62,87.63,87.47,87.63,12100.0,79.782,79.7911,79.6454,79.7911,12100.0
2013-07-18 13:30:00,87.64,87.86,87.63,87.86,9500.0,79.8002,80.0005,79.7911,80.0005,9500.0
2013-07-18 13:35:00,87.85,88.02,87.73,87.98,16900.0,79.9914,80.1462,79.8821,80.1097,16900.0
2013-07-18 13:40:00,87.99,87.99,87.78,87.83,17400.0,80.1189,80.1189,79.9276,79.9732,17400.0
2013-07-18 13:45:00,87.8,87.92,87.8,87.85,17100.0,79.9458,80.0551,79.9458,79.9914,17100.0
2013-07-18 13:50:00,87.83,87.87,87.76,87.84,39100.0,79.9732,80.0096,79.9094,79.9823,39100.0
2013-07-18 13:55:00,87.83,88.09,87.82,88.05,14000.0,79.9732,80.2099,79.9641,80.1735,14000.0
2013-07-18 14:00:00,88.06,88.17,88.01,88.17,17300.0,80.1826,80.2827,80.1371,80.2827,17300.0
2013-07-18 14:05:00,88.18,88.2,87.94,87.94,24200.0,80.2919,80.3101,80.0733,80.0733,24200.0
2013-07-18 14:10:00,87.96,88.16,87.95,88.15,15500.0,80.0915,80.2736,80.0824,80.2645,15500.0
2013-07-18 14:15:00,88.17,88.17,88.06,88.12,11200.0,80.2827,80.2827,80.1826,80.2372,11200.0
2013-07-18 14:20:00,88.12,88.2,88.11,88.19,14900.0,80.2372,80.3101,80.2281,80.301,14900.0
2013-07-18 14:25:00,88.19,88.2,88.09,88.09,16800.0,80.301,80.3101,80.2099,80.2099,16800.0
2013-07-18 14:30:00,88.09,88.13,88.09,88.13,17300.0,80.2099,80.2463,80.2099,80.2463,17300.0
2013-07-18 14:35:00,88.14,88.33,88.13,88.3,23200.0,80.2554,80.4284,80.2463,80.4011,23200.0
2013-07-18 14:40:00,88.3,88.45,88.22,88.33,20100.0,80.4011,80.5377,80.3283,80.4284,20100.0
2013-07-18 14:45:00,88.32,88.42,88.26,88.36,18900.0,80.4193,80.5104,80.3647,80.4558,18900.0
2013-07-18 14:50:00,88.36,88.38,88.29,88.3,15500.0,80.4558,80.474,80.392,80.4011,15500.0
2013-07-18 14:55:00,88.31,88.31,88.25,88.27,15100.0,80.4102,80.4102,80.3556,80.3738,15100.0
2013-07-18 15:00:00,88.28,88.36,88.26,88.36,19400.0,80.3829,80.4558,80.3647,80.4558,19400.0
2013-07-18 15:05:00,88.35,88.48,88.35,88.48,20000.0,80.4466,80.565,80.4466,80.565,20000.0
2013-07-18 15:10:00,88.48,88.49,88.43,88.49,26300.0,80.565,80.5741,80.5195,80.5741,26300.0
2013-07-18 15:15:00,88.48,88.66,88.48,88.64,69500.0,80.565,80.7289,80.565,80.7107,69500.0
2013-07-18 15:20:00,88.64,88.67,88.52,88.55,32000.0,80.7107,80.738,80.6014,80.6288,32000.0
2013-07-18 15:25:00,88.55,88.59,88.53,88.59,24300.0,80.6288,80.6652,80.6105,80.6652,24300.0
2013-07-18 15:30:00,88.58,88.63,88.56,88.62,34100.0,80.6561,80.7016,80.6379,80.6925,34100.0
2013-07-18 15:35:00,88.62,88.64,88.59,88.6,43500.0,80.6925,80.7107,80.6652,80.6743,43500.0
2013-07-18 15:40:00,88.59,88.59,88.32,88.33,47700.0,80.6652,80.6652,80.4193,80.4284,47700.0
2013-07-18 15:45:00,88.32,88.39,88.29,88.39,70900.0,80.4193,80.4831,80.392,80.4831,70900.0
2013-07-18 15:50:00,88.39,88.46,88.24,88.24,82500.0,80.4831,80.5468,80.3465,80.3465,82500.0
2013-07-18 15:55:00,88.25,88.43,88.25,88.33,138300.0,80.3556,80.5195,80.3556,80.4284,138300.0
2013-07-19 09:30:00,87.34,87.93,87.27,87.35,128600.0,79.527,80.0642,79.4633,79.5361,128600.0
2013-07-19 09:35:00,87.28,87.71,87.13,87.41,12100.0,79.4724,79.8639,79.3358,79.5907,12100.0
2013-07-19 09:40:00,87.36,87.43,87.26,87.43,9200.0,79.5452,79.6089,79.4542,79.6089,9200.0
2013-07-19 09:45:00,87.44,87.45,87.12,87.14,16500.0,79.6181,79.6272,79.3267,79.3449,16500.0
2013-07-19 09:50:00,87.13,87.35,87.09,87.3,13800.0,79.3358,79.5361,79.2994,79.4906,13800.0
2013-07-19 09:55:00,87.37,87.6,87.32,87.41,14100.0,79.5543,79.7637,79.5088,79.5907,14100.0
2013-07-19 10:00:00,87.37,87.63,87.31,87.63,26500.0,79.5543,79.7911,79.4997,79.7911,26500.0
2013-07-19 10:05:00,87.64,87.97,87.6,87.77,14800.0,79.8002,80.1006,79.7637,79.9185,14800.0
2013-07-19 10:10:00,87.8,88.05,87.76,88.05,39000.0,79.9458,80.1735,79.9094,80.1735,39000.0
2013-07-19 10:15:00,87.97,88.05,87.9,88.0,49300.0,80.1006,80.1735,80.0369,80.128,49300.0
2013-07-19 10:20:00,87.98,88.17,87.96,88.07,7200.0,80.1097,80.2827,80.0915,80.1917,7200.0
2013-07-19 10:25:00,88.1,88.16,87.97,88.16,10700.0,80.219,80.2736,80.1006,80.2736,10700.0
2013-07-19 10:30:00,88.13,88.59,88.09,88.59,19600.0,80.2463,80.6652,80.2099,80.6652,19600.0
2013-07-19 10:35:00,88.55,88.62,88.44,88.45,38700.0,80.6288,80.6925,80.5286,80.5377,38700.0
2013-07-19 10:40:00,88.45,88.48,88.32,88.35,17800.0,80.5377,80.565,80.4193,80.4466,17800.0
2013-07-19 10:45:00,88.39,88.48,88.22,88.22,14000.0,80.4831,80.565,80.3283,80.3283,14000.0
2013-07-19 10:50:00,88.23,88.39,88.23,88.31,6100.0,80.3374,80.4831,80.3374,80.4102,6100.0
2013-07-19 10:55:00,88.32,88.52,88.3,88.48,7800.0,80.4193,80.6014,80.4011,80.565,7800.0
2013-07-19 11:00:00,88.49,88.52,88.43,88.43,6500.0,80.5741,80.6014,80.5195,80.5195,6500.0
2013-07-19 11:05:00,88.43,88.47,88.39,88.45,8300.0,80.5195,80.5559,80.4831,80.5377,8300.0
2013-07-19 11:10:00,88.45,88.58,88.45,88.55,52000.0,80.5377,80.6561,80.5377,80.6288,52000.0
2013-07-19 11:15:00,88.57,88.62,88.57,88.61,6500.0,80.647,80.6925,80.647,80.6834,6500.0
2013-07-19 11:20:00,88.57,88.7,88.57,88.64,7100.0,80.647,80.7653,80.647,80.7107,7100.0
2013-07-19 11:25:00,88.62,88.72,88.6,88.72,34300.0,80.6925,80.7835,80.6743,80.7835,34300.0
2013-07-19 11:30:00,88.73,88.73,88.66,88.69,20200.0,80.7927,80.7927,80.7289,80.7562,20200.0
2013-07-19 11:35:00,88.66,88.69,88.48,88.48,2800.0,80.7289,80.7562,80.565,80.565,2800.0
2013-07-19 11:40:00,88.47,88.47,88.4,88.45,7300.0,80.5559,80.5559,80.4922,80.5377,7300.0
2013-07-19 11:45:00,88.44,88.6,88.44,88.55,5600.0,80.5286,80.6743,80.5286,80.6288,5600.0
2013-07-19 11:50:00,88.58,88.68,88.52,88.68,7300.0,80.6561,80.7471,80.6014,80.7471,7300.0
2013-07-19 11:55:00,88.67,88.75,88.33,88.75,111000.0,80.738,80.8109,80.4284,80.8109,111000.0
2013-07-19 12:00:00,88.73,88.75,88.66,88.66,4800.0,80.7927,80.8109,80.7289,80.7289,4800.0
2013-07-19 12:05:00,88.71,88.75,88.56,88.72,9700.0,80.7744,80.8109,80.6379,80.7835,9700.0
2013-07-19 12:10:00,88.74,88.74,88.53,88.55,3800.0,80.8018,80.8018,80.6105,80.6288,3800.0
2013-07-19 12:15:00,88.54,88.75,88.53,88.75,35700.0,80.6197,80.8109,80.6105,80.8109,35700.0
2013-07-19 12:20:00,88.73,88.73,88.53,88.57,34200.0,80.7927,80.7927,80.6105,80.647,34200.0
2013-07-19 12:25:00,88.57,88.69,88.56,88.62,12400.0,80.647,80.7562,80.6379,80.6925,12400.0
2013-07-19 12:30:00,88.62,88.63,88.57,88.57,3400.0,80.6925,80.7016,80.647,80.647,3400.0
2013-07-19 12:35:00,88.57,88.64,88.57,88.6,3600.0,80.647,80.7107,80.647,80.6743,3600.0
2013-07-19 12:40:00,88.58,88.61,88.56,88.61,3000.0,80.6561,80.6834,80.6379,80.6834,3000.0
2013-07-19 12:45:00,88.59,88.64,88.55,88.64,8800.0,80.6652,80.7107,80.6288,80.7107,8800.0
2013-07-19 12:50:00,88.61,88.64,88.56,88.56,3100.0,80.6834,80.7107,80.6379,80.6379,3100.0
2013-07-19 12:55:00,88.57,88.59,88.54,88.59,2700.0,80.647,80.6652,80.6197,80.6652,2700.0
2013-07-19 13:00:00,88.61,88.66,88.61,88.63,3900.0,80.6834,80.7289,80.6834,80.7016,3900.0
2013-07-19 13:05:00,88.6,88.61,88.55,88.59,1900.0,80.6743,80.6834,80.6288,80.6652,1900.0
2013-07-19 13:10:00,88.57,88.59,88.56,88.59,3000.0,80.647,80.6652,80.6379,80.6652,3000.0
2013-07-19 13:15:00,88.6,88.64,88.56,88.59,4900.0,80.6743,80.7107,80.6379,80.6652,4900.0
2013-07-19 13:20:00,88.59,88.59,88.51,88.51,2900.0,80.6652,80.6652,80.5923,80.5923,2900.0
2013-07-19 13:25:00,88.54,88.54,88.44,88.44,7900.0,80.6197,80.6197,80.5286,80.5286,7900.0
2013-07-19 13:30:00,88.47,88.59,88.47,88.57,5100.0,80.5559,80.6652,80.5559,80.647,5100.0
2013-07-19 13:35:00,88.59,88.64,88.54,88.58,7300.0,80.6652,80.7107,80.6197,80.6561,7300.0
2013-07-19 13:40:00,88.57,88.69,88.55,88.69,5100.0,80.647,80.7562,80.6288,80.7562,5100.0
2013-07-19 13:45:00,88.7,88.73,88.67,88.67,4400.0,80.7653,80.7927,80.738,80.738,4400.0
2013-07-19 13:50:00,88.68,88.75,88.67,88.75,4100.0,80.7471,80.8109,80.738,80.8109,4100.0
2013-07-19 13:55:00,88.75,88.83,88.73,88.82,25100.0,80.8109,80.8837,80.7927,80.8746,25100.0
2013-07-19 14:00:00,88.83,88.91,88.81,88.9,5400.0,80.8837,80.9566,80.8655,80.9474,5400.0
2013-07-19 14:05:00,88.9,88.99,88.9,88.96,2400.0,80.9474,81.0294,80.9474,81.0021,2400.0
2013-07-19 14:10:00,89.0,89.07,88.97,88.97,7200.0,81.0385,81.1022,81.0112,81.0112,7200.0
2013-07-19 14:15:00,88.97,88.97,88.84,88.84,4500.0,81.0112,81.0112,80.8928,80.8928,4500.0
2013-07-19 14:20:00,88.84,88.85,88.69,88.69,6900.0,80.8928,80.9019,80.7562,80.7562,6900.0
2013-07-19 14:25:00,88.69,88.73,88.67,88.73,3300.0,80.7562,80.7927,80.738,80.7927,3300.0
2013-07-19 14:30:00,88.73,88.77,88.71,88.76,2600.0,80.7927,80.8291,80.7744,80.82,2600.0
2013-07-19 14:35:00,88.76,88.76,88.59,88.6,6600.0,80.82,80.82,80.6652,80.6743,6600.0
2013-07-19 14:40:00,88.59,88.59,88.55,88.56,2400.0,80.6652,80.6652,80.6288,80.6379,2400.0
2013-07-19 14:45:00,88.58,88.62,88.44,88.58,41900.0,80.6561,80.6925,80.5286,80.6561,41900.0
2013-07-19 14:50:00,88.59,88.63,88.48,88.52,13000.0,80.6652,80.7016,80.565,80.6014,13000.0
2013-07-19 14:55:00,88.49,88.64,88.49,88.62,19700.0,80.5741,80.7107,80.5741,80.6925,19700.0
2013-07-19 15:00:00,88.59,88.73,88.55,88.71,17500.0,80.6652,80.7927,80.6288,80.7744,17500.0
2013-07-19 15:05:00,88.71,88.81,88.71,88.78,10400.0,80.7744,80.8655,80.7744,80.8382,10400.0
2013-07-19 15:10:00,88.76,88.78,88.7,88.7,10000.0,80.82,80.8382,80.7653,80.7653,10000.0
2013-07-19 15:15:00,88.69,88.7,88.66,88.66,10200.0,80.7562,80.7653,80.7289,80.7289,10200.0
2013-07-19 15:20:00,88.66,88.78,88.66,88.77,13700.0,80.7289,80.8382,80.7289,80.8291,13700.0
2013-07-19 15:25:00,88.75,88.78,88.67,88.69,9900.0,80.8109,80.8382,80.738,80.7562,9900.0
2013-07-19 15:30:00,88.69,88.69,88.64,88.66,15800.0,80.7562,80.7562,80.7107,80.7289,15800.0
2013-07-19 15:35:00,88.66,88.7,88.61,88.66,16700.0,80.7289,80.7653,80.6834,80.7289,16700.0
2013-07-19 15:40:00,88.66,88.75,88.65,88.72,16700.0,80.7289,80.8109,80.7198,80.7835,16700.0
2013-07-19 15:45:00,88.74,88.87,88.73,88.87,23100.0,80.8018,80.9201,80.7927,80.9201,23100.0
2013-07-19 15:50:00,88.89,89.05,88.86,89.05,66100.0,80.9383,81.084,80.911,81.084,66100.0
2013-07-19 15:55:00,89.05,89.09,89.01,89.08,73500.0,81.084,81.1205,81.0476,81.1113,73500.0
2013-07-22 09:30:00,89.34,89.51,89.1,89.2,23100.0,81.3481,81.5029,81.1296,81.2206,23100.0
2013-07-22 09:35:00,89.21,89.54,89.2,89.3,7100.0,81.2297,81.5302,81.2206,81.3117,7100.0
2013-07-22 09:40:00,89.28,89.28,88.79,88.79,4000.0,81.2935,81.2935,80.8473,80.8473,4000.0
2013-07-22 09:45:00,88.79,89.03,88.76,88.91,5100.0,80.8473,81.0658,80.82,80.9566,5100.0
2013-07-22 09:50:00,88.9,89.08,88.9,89.05,2800.0,80.9474,81.1113,80.9474,81.084,2800.0
2013-07-22 09:55:00,89.06,89.07,88.73,89.07,5300.0,81.0931,81.1022,80.7927,81.1022,5300.0
2013-07-22 10:00:00,89.01,89.03,88.82,89.0,5500.0,81.0476,81.0658,80.8746,81.0385,5500.0
2013-07-22 10:05:00,88.94,89.12,88.91,89.04,14500.0,80.9839,81.1478,80.9566,81.0749,14500.0
2013-07-22 10:10:00,89.08,89.13,89.08,89.12,2600.0,81.1113,81.1569,81.1113,81.1478,2600.0
2013-07-22 10:15:00,89.14,89.31,89.07,89.1,10900.0,81.166,81.3208,81.1022,81.1296,10900.0
2013-07-22 10:20:00,89.11,89.26,89.08,89.22,9400.0,81.1387,81.2752,81.1113,81.2388,9400.0
2013-07-22 10:25:00,89.21,89.42,89.21,89.42,7600.0,81.2297,81.4209,81.2297,81.4209,7600.0
2013-07-22 10:30:00,89.43,89.49,89.33,89.33,4200.0,81.43,81.4847,81.339,81.339,4200.0
2013-07-22 10:35:00,89.3,89.38,89.27,89.36,3600.0,81.3117,81.3845,81.2843,81.3663,3600.0
2013-07-22 10:40:00,89.36,89.69,89.36,89.63,9400.0,81.3663,81.6668,81.3663,81.6121,9400.0
2013-07-22 10:45:00,89.67,89.68,89.57,89.64,10800.0,81.6486,81.6577,81.5575,81.6213,10800.0
2013-07-22 10:50:00,89.65,89.84,89.59,89.59,25500.0,81.6304,81.8034,81.5757,81.5757,25500.0
2013-07-22 10:55:00,89.57,89.57,89.38,89.38,6600.0,81.5575,81.5575,81.3845,81.3845,6600.0
2013-07-22 11:00:00,89.4,89.62,89.4,89.6,7100.0,81.4027,81.603,81.4027,81.5848,7100.0
2013-07-22 11:05:00,89.6,89.74,89.6,89.69,7900.0,81.5848,81.7123,81.5848,81.6668,7900.0
2013-07-22 11:10:00,89.7,89.73,89.54,89.54,5200.0,81.6759,81.7032,81.5302,81.5302,5200.0
2013-07-22 11:15:00,89.56,89.69,89.54,89.69,18000.0,81.5484,81.6668,81.5302,81.6668,18000.0
2013-07-22 11:20:00,89.69,89.7,89.52,89.53,6700.0,81.6668,81.6759,81.512,81.5211,6700.0
2013-07-22 11:25:00,89.57,89.66,89.56,89.65,4200.0,81.5575,81.6395,81.5484,81.6304,4200.0
2013-07-22 11:30:00,89.68,90.15,89.63,90.09,47500.0,81.6577,82.0856,81.6121,82.031,47500.0
2013-07-22 11:35:00,90.08,90.09,89.75,89.75,8500.0,82.0219,82.031,81.7214,81.7214,8500.0
2013-07-22 11:40:00,89.74,89.75,89.67,89.7,3100.0,81.7123,81.7214,81.6486,81.6759,3100.0
2013-07-22 11:45:00,89.69,89.76,89.68,89.73,3600.0,81.6668,81.7305,81.6577,81.7032,3600.0
2013-07-22 11:50:00,89.76,89.82,89.6,89.6,6600.0,81.7305,81.7851,81.5848,81.5848,6600.0
2013-07-22 11:55:00,89.57,89.57,89.44,89.53,5100.0,81.5575,81.5575,81.4391,81.5211,5100.0
2013-07-22 12:00:00,89.54,89.6,89.54,89.6,1800.0,81.5302,81.5848,81.5302,81.5848,1800.0
2013-07-22 12:05:00,89.59,89.61,89.49,89.49,3000.0,81.5757,81.5939,81.4847,81.4847,3000.0
2013-07-22 12:10:00,89.51,89.63,89.48,89.63,5000.0,81.5029,81.6121,81.4756,81.6121,5000.0
2013-07-22 12:15:00,89.62,89.78,89.62,89.78,16900.0,81.603,81.7487,81.603,81.7487,16900.0
2013-07-22 12:20:00,89.79,89.83,89.64,89.66,5600.0,81.7578,81.7943,81.6213,81.6395,5600.0
2013-07-22 12:25:00,89.63,89.71,89.6,89.68,3700.0,81.6121,81.685,81.5848,81.6577,3700.0
2013-07-22 12:30:00,89.7,89.81,89.69,89.81,3700.0,81.6759,81.776,81.6668,81.776,3700.0
2013-07-22 12:35:00,89.82,89.84,89.76,89.76,4300.0,81.7851,81.8034,81.7305,81.7305,4300.0
2013-07-22 12:40:00,89.72,89.84,89.72,89.84,2700.0,81.6941,81.8034,81.6941,81.8034,2700.0
2013-07-22 12:45:00,89.83,89.88,89.83,89.87,3100.0,81.7943,81.8398,81.7943,81.8307,3100.0
2013-07-22 12:50:00,89.86,89.88,89.75,89.86,16400.0,81.8216,81.8398,81.7214,81.8216,16400.0
2013-07-22 12:55:00,89.85,89.9,89.84,89.89,2700.0,81.8125,81.858,81.8034,81.8489,2700.0
2013-07-22 13:00:00,89.89,89.93,89.87,89.91,8300.0,81.8489,81.8853,81.8307,81.8671,8300.0
2013-07-22 13:05:00,89.91,89.99,89.91,89.98,3400.0,81.8671,81.9399,81.8671,81.9308,3400.0
2013-07-22 13:10:00,89.98,90.02,89.98,90.01,2100.0,81.9308,81.9673,81.9308,81.9582,2100.0
2013-07-22 13:15:00,89.99,90.0,89.89,89.89,2500.0,81.9399,81.949,81.8489,81.8489,2500.0
2013-07-22 13:20:00,89.86,89.88,89.83,89.87,2900.0,81.8216,81.8398,81.7943,81.8307,2900.0
2013-07-22 13:25:00,89.86,89.88,89.83,89.88,5800.0,81.8216,81.8398,81.7943,81.8398,5800.0
2013-07-22 13:30:00,89.88,89.97,89.88,89.95,4000.0,81.8398,81.9217,81.8398,81.9035,4000.0
2013-07-22 13:35:00,89.95,90.04,89.93,89.99,3600.0,81.9035,81.9855,81.8853,81.9399,3600.0
2013-07-22 13:40:00,89.98,89.98,89.94,89.97,2000.0,81.9308,81.9308,81.8944,81.9217,2000.0
2013-07-22 13:45:00,89.98,89.99,89.95,89.97,4500.0,81.9308,81.9399,81.9035,81.9217,4500.0
2013-07-22 13:50:00,89.98,90.06,89.98,90.06,3700.0,81.9308,82.0037,81.9308,82.0037,3700.0
2013-07-22 13:55:00,90.06,90.16,90.05,90.16,12900.0,82.0037,82.0947,81.9946,82.0947,12900.0
2013-07-22 14:00:00,90.15,90.15,90.09,90.1,3600.0,82.0856,82.0856,82.031,82.0401,3600.0
2013-07-22 14:05:00,90.1,90.16,90.09,90.15,6200.0,82.0401,82.0947,82.031,82.0856,6200.0
2013-07-22 14:10:00,90.14,90.17,90.14,90.17,4200.0,82.0765,82.1038,82.0765,82.1038,4200.0
2013-07-22 14:15:00,90.14,90.14,90.08,90.09,7600.0,82.0765,82.0765,82.0219,82.031,7600.0
2013-07-22 14:20:00,90.09,90.16,90.09,90.16,5900.0,82.031,82.0947,82.031,82.0947,5900.0
2013-07-22 14:25:00,90.16,90.16,90.04,90.07,11600.0,82.0947,82.0947,81.9855,82.0128,11600.0
2013-07-22 14:30:00,90.07,90.1,90.05,90.1,7900.0,82.0128,82.0401,81.9946,82.0401,7900.0
2013-07-22 14:35:00,90.11,90.18,90.11,90.16,9200.0,82.0492,82.1129,82.0492,82.0947,9200.0
2013-07-22 14:40:00,90.15,90.15,90.1,90.14,8100.0,82.0856,82.0856,82.0401,82.0765,8100.0
2013-07-22 14:45:00,90.14,90.17,90.09,90.09,6200.0,82.0765,82.1038,82.031,82.031,6200.0
2013-07-22 14:50:00,90.09,90.14,90.09,90.13,9900.0,82.031,82.0765,82.031,82.0674,9900.0
2013-07-22 14:55:00,90.14,90.15,90.1,90.15,5700.0,82.0765,82.0856,82.0401,82.0856,5700.0
2013-07-22 15:00:00,90.15,90.29,90.15,90.29,14300.0,82.0856,82.2131,82.0856,82.2131,14300.0
2013-07-22 15:05:00,90.29,90.4,90.26,90.33,15800.0,82.2131,82.3133,82.1858,82.2495,15800.0
2013-07-22 15:10:00,90.33,90.39,90.31,90.31,7800.0,82.2495,82.3042,82.2313,82.2313,7800.0
2013-07-22 15:15:00,90.31,90.31,90.22,90.23,8300.0,82.2313,82.2313,82.1494,82.1585,8300.0
2013-07-22 15:20:00,90.26,90.26,90.19,90.19,7900.0,82.1858,82.1858,82.1221,82.1221,7900.0
2013-07-22 15:25:00,90.2,90.25,90.17,90.25,7900.0,82.1312,82.1767,82.1038,82.1767,7900.0
2013-07-22 15:30:00,90.24,90.28,90.16,90.16,16300.0,82.1676,82.204,82.0947,82.0947,16300.0
2013-07-22 15:35:00,90.15,90.15,89.96,89.96,22200.0,82.0856,82.0856,81.9126,81.9126,22200.0
2013-07-22 15:40:00,89.96,90.05,89.94,89.96,23400.0,81.9126,81.9946,81.8944,81.9126,23400.0
2013-07-22 15:45:00,89.96,89.96,89.83,89.83,38700.0,81.9126,81.9126,81.7943,81.7943,38700.0
2013-07-22 15:50:00,89.83,89.89,89.82,89.82,42000.0,81.7943,81.8489,81.7851,81.7851,42000.0
2013-07-22 15:55:00,89.82,90.01,89.81,89.97,108100.0,81.7851,81.9582,81.776,81.9217,108100.0
2013-07-23 09:30:00,90.37,90.44,90.21,90.35,29800.0,82.2859,82.3497,82.1403,82.2677,29800.0
2013-07-23 09:35:00,90.31,90.73,90.3,90.54,15100.0,82.2313,82.6137,82.2222,82.4407,15100.0
2013-07-23 09:40:00,90.5,90.86,90.46,90.68,13400.0,82.4043,82.7321,82.3679,82.5682,13400.0
2013-07-23 09:45:00,90.79,90.79,90.36,90.5,14200.0,82.6684,82.6684,82.2768,82.4043,14200.0
2013-07-23 09:50:00,90.5,90.55,90.1,90.17,9200.0,82.4043,82.4498,82.0401,82.1038,9200.0
2013-07-23 09:55:00,90.1,90.1,89.91,89.91,4400.0,82.0401,82.0401,81.8671,81.8671,4400.0
2013-07-23 10:00:00,89.85,89.93,89.83,89.9,4800.0,81.8125,81.8853,81.7943,81.858,4800.0
2013-07-23 10:05:00,89.86,90.02,89.86,90.0,3800.0,81.8216,81.9673,81.8216,81.949,3800.0
2013-07-23 10:10:00,90.0,90.0,89.91,89.93,52200.0,81.949,81.949,81.8671,81.8853,52200.0
2013-07-23 10:15:00,89.93,89.93,89.7,89.7,5900.0,81.8853,81.8853,81.6759,81.6759,5900.0
2013-07-23 10:20:00,89.73,89.73,89.66,89.67,12100.0,81.7032,81.7032,81.6395,81.6486,12100.0
2013-07-23 10:25:00,89.66,89.68,89.57,89.67,4200.0,81.6395,81.6577,81.5575,81.6486,4200.0
2013-07-23 10:30:00,89.67,89.91,89.67,89.91,2300.0,81.6486,81.8671,81.6486,81.8671,2300.0
2013-07-23 10:35:00,89.9,89.95,89.9,89.95,1300.0,81.858,81.9035,81.858,81.9035,1300.0
2013-07-23 10:40:00,89.95,90.08,89.95,90.07,2300.0,81.9035,82.0219,81.9035,82.0128,2300.0
2013-07-23 10:45:00,90.11,90.13,90.02,90.03,3700.0,82.0492,82.0674,81.9673,81.9764,3700.0
2013-07-23 10:50:00,90.03,90.23,89.99,90.23,6800.0,81.9764,82.1585,81.9399,82.1585,6800.0
2013-07-23 10:55:00,90.27,90.27,90.09,90.12,4700.0,82.1949,82.1949,82.031,82.0583,4700.0
2013-07-23 11:00:00,90.06,90.27,90.05,90.27,23500.0,82.0037,82.1949,81.9946,82.1949,23500.0
2013-07-23 11:05:00,90.31,90.38,90.26,90.3,8800.0,82.2313,82.2951,82.1858,82.2222,8800.0
2013-07-23 11:10:00,90.29,90.52,90.29,90.38,7700.0,82.2131,82.4225,82.2131,82.2951,7700.0
2013-07-23 11:15:00,90.38,90.46,90.38,90.43,55100.0,82.2951,82.3679,82.2951,82.3406,55100.0
2013-07-23 11:20:00,90.44,90.54,90.42,90.47,10800.0,82.3497,82.4407,82.3315,82.377,10800.0
2013-07-23 11:25:00,90.48,90.56,90.43,90.46,4000.0,82.3861,82.459,82.3406,82.3679,4000.0
2013-07-23 11:30:00,90.44,90.45,90.31,90.31,275300.0,82.3497,82.3588,82.2313,82.2313,275300.0
2013-07-23 11:35:00,90.31,90.35,90.25,90.27,11600.0,82.2313,82.2677,82.1767,82.1949,11600.0
2013-07-23 11:40:00,90.27,90.29,90.22,90.25,14100.0,82.1949,82.2131,82.1494,82.1767,14100.0
2013-07-23 11:45:00,90.25,90.25,90.06,90.07,5400.0,82.1767,82.1767,82.0037,82.0128,5400.0
2013-07-23 11:50:00,90.05,90.06,89.93,89.93,1700.0,81.9946,82.0037,81.8853,81.8853,1700.0
2013-07-23 11:55:00,89.92,89.98,89.88,89.88,4600.0,81.8762,81.9308,81.8398,81.8398,4600.0
2013-07-23 12:00:00,89.88,89.88,89.83,89.85,4300.0,81.8398,81.8398,81.7943,81.8125,4300.0
2013-07-23 12:05:00,89.87,90.21,89.87,90.18,10800.0,81.8307,82.1403,81.8307,82.1129,10800.0
2013-07-23 12:10:00,90.19,90.29,90.16,90.29,2700.0,82.1221,82.2131,82.0947,82.2131,2700.0
2013-07-23 12:15:00,90.31,90.35,90.21,90.25,37400.0,82.2313,82.2677,82.1403,82.1767,37400.0
2013-07-23 12:20:00,90.29,90.47,90.27,90.46,22000.0,82.2131,82.377,82.1949,82.3679,22000.0
2013-07-23 12:25:00,90.45,90.73,90.45,90.65,37000.0,82.3588,82.6137,82.3588,82.5409,37000.0
2013-07-23 12:30:00,90.68,90.68,90.41,90.47,5700.0,82.5682,82.5682,82.3224,82.377,5700.0
2013-07-23 12:35:00,90.44,90.49,90.42,90.48,1300.0,82.3497,82.3952,82.3315,82.3861,1300.0
2013-07-23 12:40:00,90.49,90.5,90.41,90.44,2200.0,82.3952,82.4043,82.3224,82.3497,2200.0
2013-07-23 12:45:00,90.43,90.43,90.28,90.28,3900.0,82.3406,82.3406,82.204,82.204,3900.0
2013-07-23 12:50:00,90.27,90.31,90.21,90.21,3300.0,82.1949,82.2313,82.1403,82.1403,3300.0
2013-07-23 12:55:00,90.21,90.22,90.11,90.17,9000.0,82.1403,82.1494,82.0492,82.1038,9000.0
2013-07-23 13:00:00,90.18,90.18,90.07,90.16,37200.0,82.1129,82.1129,82.0128,82.0947,37200.0
2013-07-23 13:05:00,90.18,90.18,90.11,90.15,6800.0,82.1129,82.1129,82.0492,82.0856,6800.0
2013-07-23 13:10:00,90.16,90.16,90.09,90.13,4500.0,82.0947,82.0947,82.031,82.0674,4500.0
2013-07-23 13:15:00,90.16,90.2,90.12,90.19,9200.0,82.0947,82.1312,82.0583,82.1221,9200.0
2013-07-23 13:20:00,90.18,90.22,90.1,90.2,7900.0,82.1129,82.1494,82.0401,82.1312,7900.0
2013-07-23 13:25:00,90.23,90.27,90.2,90.22,3700.0,82.1585,82.1949,82.1312,82.1494,3700.0
2013-07-23 13:30:00,90.23,90.29,90.23,90.28,3300.0,82.1585,82.2131,82.1585,82.204,3300.0
2013-07-23 13:35:00,90.27,90.27,90.21,90.25,11000.0,82.1949,82.1949,82.1403,82.1767,11000.0
2013-07-23 13:40:00,90.27,90.43,90.27,90.43,2100.0,82.1949,82.3406,82.1949,82.3406,2100.0
2013-07-23 13:45:00,90.43,90.49,90.35,90.35,8900.0,82.3406,82.3952,82.2677,82.2677,8900.0
2013-07-23 13:50:00,90.34,90.42,90.34,90.4,5500.0,82.2586,82.3315,82.2586,82.3133,5500.0
2013-07-23 13:55:00,90.4,90.41,90.33,90.33,4200.0,82.3133,82.3224,82.2495,82.2495,4200.0
2013-07-23 14:00:00,90.34,90.48,90.34,90.39,8700.0,82.2586,82.3861,82.2586,82.3042,8700.0
2013-07-23 14:05:00,90.37,90.44,90.34,90.37,10700.0,82.2859,82.3497,82.2586,82.2859,10700.0
2013-07-23 14:10:00,90.36,90.46,90.33,90.45,11900.0,82.2768,82.3679,82.2495,82.3588,11900.0
2013-07-23 14:15:00,90.44,90.47,90.35,90.47,9800.0,82.3497,82.377,82.2677,82.377,9800.0
2013-07-23 14:20:00,90.42,90.47,90.39,90.47,9500.0,82.3315,82.377,82.3042,82.377,9500.0
2013-07-23 14:25:00,90.46,90.52,90.44,90.5,2600.0,82.3679,82.4225,82.3497,82.4043,2600.0
2013-07-23 14:30:00,90.5,90.51,90.45,90.45,6200.0,82.4043,82.4134,82.3588,82.3588,6200.0
2013-07-23 14:35:00,90.46,90.51,90.45,90.5,3400.0,82.3679,82.4134,82.3588,82.4043,3400.0
2013-07-23 14:40:00,90.5,90.58,90.49,90.57,12600.0,82.4043,82.4772,82.3952,82.4681,12600.0
2013-07-23 14:45:00,90.57,90.6,90.52,90.52,1700.0,82.4681,82.4954,82.4225,82.4225,1700.0
2013-07-23 14:50:00,90.52,90.59,90.51,90.59,2700.0,82.4225,82.4863,82.4134,82.4863,2700.0
2013-07-23 14:55:00,90.56,90.63,90.55,90.62,3200.0,82.459,82.5227,82.4498,82.5136,3200.0
2013-07-23 15:00:00,90.6,90.61,90.54,90.59,3400.0,82.4954,82.5045,82.4407,82.4863,3400.0
2013-07-23 15:05:00,90.59,90.62,90.58,90.62,3900.0,82.4863,82.5136,82.4772,82.5136,3900.0
2013-07-23 15:10:00,90.63,90.68,90.53,90.55,10600.0,82.5227,82.5682,82.4316,82.4498,10600.0
2013-07-23 15:15:00,90.57,90.59,90.57,90.58,3600.0,82.4681,82.4863,82.4681,82.4772,3600.0
2013-07-23 15:20:00,90.59,90.6,90.56,90.59,4700.0,82.4863,82.4954,82.459,82.4863,4700.0
2013-07-23 15:25:00,90.59,90.61,90.58,90.61,6300.0,82.4863,82.5045,82.4772,82.5045,6300.0
2013-07-23 15:30:00,90.61,90.63,90.58,90.59,6300.0,82.5045,82.5227,82.4772,82.4863,6300.0
2013-07-23 15:35:00,90.59,90.6,90.51,90.52,8000.0,82.4863,82.4954,82.4134,82.4225,8000.0
2013-07-23 15:40:00,90.53,90.53,90.5,90.53,9200.0,82.4316,82.4316,82.4043,82.4316,9200.0
2013-07-23 15:45:00,90.53,90.55,90.46,90.46,10100.0,82.4316,82.4498,82.3679,82.3679,10100.0
2013-07-23 15:50:00,90.48,90.53,90.45,90.46,15200.0,82.3861,82.4316,82.3588,82.3679,15200.0
2013-07-23 15:55:00,90.48,90.6,90.46,90.57,41200.0,82.3861,82.4954,82.3679,82.4681,41200.0
2013-07-24 09:30:00,91.16,91.26,90.73,91.26,24300.0,83.0053,83.0963,82.6137,83.0963,24300.0
2013-07-24 09:35:00,91.26,91.44,91.16,91.44,39400.0,83.0963,83.2602,83.0053,83.2602,39400.0
2013-07-24 09:40:00,91.4,91.56,91.31,91.48,18900.0,83.2238,83.3695,83.1419,83.2967,18900.0
2013-07-24 09:45:00,91.48,91.56,91.37,91.37,21200.0,83.2967,83.3695,83.1965,83.1965,21200.0
2013-07-24 09:50:00,91.35,91.39,91.28,91.37,14300.0,83.1783,83.2147,83.1145,83.1965,14300.0
2013-07-24 09:55:00,91.33,91.36,90.99,91.0,22900.0,83.1601,83.1874,82.8505,82.8596,22900.0
2013-07-24 10:00:00,90.98,91.12,90.78,90.78,16400.0,82.8414,82.9689,82.6593,82.6593,16400.0
2013-07-24 10:05:00,90.78,90.89,90.75,90.82,7800.0,82.6593,82.7594,82.632,82.6957,7800.0
2013-07-24 10:10:00,90.85,90.96,90.78,90.96,5300.0,82.723,82.8232,82.6593,82.8232,5300.0
2013-07-24 10:15:00,90.93,91.11,90.93,91.05,5900.0,82.7959,82.9598,82.7959,82.9051,5900.0
2013-07-24 10:20:00,91.06,91.11,91.0,91.11,4100.0,82.9142,82.9598,82.8596,82.9598,4100.0
2013-07-24 10:25:00,91.08,91.16,91.08,91.16,6000.0,82.9324,83.0053,82.9324,83.0053,6000.0
2013-07-24 10:30:00,91.15,91.37,91.14,91.31,6600.0,82.9962,83.1965,82.9871,83.1419,6600.0
2013-07-24 10:35:00,91.3,91.4,91.27,91.4,7800.0,83.1328,83.2238,83.1054,83.2238,7800.0
2013-07-24 10:40:00,91.4,91.43,91.34,91.42,8700.0,83.2238,83.2511,83.1692,83.242,8700.0
2013-07-24 10:45:00,91.39,91.55,91.39,91.49,13300.0,83.2147,83.3604,83.2147,83.3058,13300.0
2013-07-24 10:50:00,91.48,91.51,91.43,91.43,6200.0,83.2967,83.324,83.2511,83.2511,6200.0
2013-07-24 10:55:00,91.42,91.42,91.34,91.35,4500.0,83.242,83.242,83.1692,83.1783,4500.0
2013-07-24 11:00:00,91.34,91.39,91.32,91.37,8700.0,83.1692,83.2147,83.151,83.1965,8700.0
2013-07-24 11:05:00,91.37,91.47,91.31,91.33,11400.0,83.1965,83.2875,83.1419,83.1601,11400.0
2013-07-24 11:10:00,91.31,91.37,91.31,91.31,5900.0,83.1419,83.1965,83.1419,83.1419,5900.0
2013-07-24 11:15:00,91.33,91.47,91.31,91.46,7800.0,83.1601,83.2875,83.1419,83.2784,7800.0
2013-07-24 11:20:00,91.45,91.52,91.45,91.48,7700.0,83.2693,83.3331,83.2693,83.2967,7700.0
2013-07-24 11:25:00,91.46,91.49,91.36,91.36,8700.0,83.2784,83.3058,83.1874,83.1874,8700.0
2013-07-24 11:30:00,91.38,91.5,91.38,91.42,5500.0,83.2056,83.3149,83.2056,83.242,5500.0
2013-07-24 11:35:00,91.41,91.41,91.24,91.27,63000.0,83.2329,83.2329,83.0781,83.1054,63000.0
2013-07-24 11:40:00,91.26,91.31,91.05,91.05,42300.0,83.0963,83.1419,82.9051,82.9051,42300.0
2013-07-24 11:45:00,91.03,91.14,91.01,91.13,7200.0,82.8869,82.9871,82.8687,82.978,7200.0
2013-07-24 11:50:00,91.11,91.14,91.07,91.08,4300.0,82.9598,82.9871,82.9233,82.9324,4300.0
2013-07-24 11:55:00,91.03,91.03,90.75,90.77,6900.0,82.8869,82.8869,82.632,82.6502,6900.0
2013-07-24 12:00:00,90.78,90.81,90.71,90.76,9300.0,82.6593,82.6866,82.5955,82.6411,9300.0
2013-07-24 12:05:00,90.77,90.81,90.73,90.75,7800.0,82.6502,82.6866,82.6137,82.632,7800.0
2013-07-24 12:10:00,90.73,90.75,90.63,90.71,4400.0,82.6137,82.632,82.5227,82.5955,4400.0
2013-07-24 12:15:00,90.71,90.77,90.62,90.62,7900.0,82.5955,82.6502,82.5136,82.5136,7900.0
2013-07-24 12:20:00,90.62,90.63,90.45,90.46,21000.0,82.5136,82.5227,82.3588,82.3679,21000.0
2013-07-24 12:25:00,90.46,90.49,90.3,90.37,19800.0,82.3679,82.3952,82.2222,82.2859,19800.0
2013-07-24 12:30:00,90.39,90.4,90.33,90.34,6900.0,82.3042,82.3133,82.2495,82.2586,6900.0
2013-07-24 12:35:00,90.36,90.5,90.34,90.49,5700.0,82.2768,82.4043,82.2586,82.3952,5700.0
2013-07-24 12:40:00,90.5,90.61,90.49,90.61,4000.0,82.4043,82.5045,82.3952,82.5045,4000.0
2013-07-24 12:45:00,90.63,90.73,90.63,90.73,3700.0,82.5227,82.6137,82.5227,82.6137,3700.0
2013-07-24 12:50:00,90.73,90.76,90.68,90.71,4700.0,82.6137,82.6411,82.5682,82.5955,4700.0
2013-07-24 12:55:00,90.72,90.74,90.68,90.74,3300.0,82.6046,82.6229,82.5682,82.6229,3300.0
2013-07-24 13:00:00,90.76,90.83,90.75,90.78,5000.0,82.6411,82.7048,82.632,82.6593,5000.0
2013-07-24 13:05:00,90.8,90.8,90.73,90.75,7900.0,82.6775,82.6775,82.6137,82.632,7900.0
2013-07-24 13:10:00,90.75,90.76,90.72,90.73,30600.0,82.632,82.6411,82.6046,82.6137,30600.0
2013-07-24 13:15:00,90.73,90.82,90.72,90.81,7900.0,82.6137,82.6957,82.6046,82.6866,7900.0
2013-07-24 13:20:00,90.81,90.89,90.75,90.85,19300.0,82.6866,82.7594,82.632,82.723,19300.0
2013-07-24 13:25:00,90.86,90.93,90.86,90.89,9800.0,82.7321,82.7959,82.7321,82.7594,9800.0
2013-07-24 13:30:00,90.89,90.97,90.88,90.94,17200.0,82.7594,82.8323,82.7503,82.805,17200.0
2013-07-24 13:35:00,90.93,90.98,90.92,90.96,4700.0,82.7959,82.8414,82.7867,82.8232,4700.0
2013-07-24 13:40:00,90.97,91.01,90.96,91.01,11500.0,82.8323,82.8687,82.8232,82.8687,11500.0
2013-07-24 13:45:00,91.0,91.05,91.0,91.02,7300.0,82.8596,82.9051,82.8596,82.8778,7300.0
2013-07-24 13:50:00,91.02,91.15,91.01,91.14,17100.0,82.8778,82.9962,82.8687,82.9871,17100.0
2013-07-24 13:55:00,91.15,91.21,91.15,91.21,8700.0,82.9962,83.0508,82.9962,83.0508,8700.0
2013-07-24 14:00:00,91.21,91.31,91.21,91.29,12200.0,83.0508,83.1419,83.0508,83.1237,12200.0
2013-07-24 14:05:00,91.31,91.38,91.31,91.35,18900.0,83.1419,83.2056,83.1419,83.1783,18900.0
2013-07-24 14:10:00,91.35,91.38,91.34,91.36,7500.0,83.1783,83.2056,83.1692,83.1874,7500.0
2013-07-24 14:15:00,91.35,91.39,91.33,91.37,10400.0,83.1783,83.2147,83.1601,83.1965,10400.0
2013-07-24 14:20:00,91.37,91.41,91.34,91.37,6700.0,83.1965,83.2329,83.1692,83.1965,6700.0
2013-07-24 14:25:00,91.37,91.42,91.37,91.37,6800.0,83.1965,83.242,83.1965,83.1965,6800.0
2013-07-24 14:30:00,91.38,91.39,91.35,91.36,7900.0,83.2056,83.2147,83.1783,83.1874,7900.0
2013-07-24 14:35:00,91.35,91.46,91.35,91.41,13300.0,83.1783,83.2784,83.1783,83.2329,13300.0
2013-07-24 14:40:00,91.42,91.42,91.39,91.39,8000.0,83.242,83.242,83.2147,83.2147,8000.0
2013-07-24 14:45:00,91.39,91.39,91.31,91.32,11500.0,83.2147,83.2147,83.1419,83.151,11500.0
2013-07-24 14:50:00,91.33,91.39,91.33,91.35,8400.0,83.1601,83.2147,83.1601,83.1783,8400.0
2013-07-24 14:55:00,91.35,91.43,91.35,91.39,13300.0,83.1783,83.2511,83.1783,83.2147,13300.0
2013-07-24 15:00:00,91.38,91.39,91.33,91.34,19200.0,83.2056,83.2147,83.1601,83.1692,19200.0
2013-07-24 15:05:00,91.34,91.41,91.34,91.38,21600.0,83.1692,83.2329,83.1692,83.2056,21600.0
2013-07-24 15:10:00,91.4,91.4,91.33,91.35,15000.0,83.2238,83.2238,83.1601,83.1783,15000.0
2013-07-24 15:15:00,91.35,91.38,91.29,91.29,16400.0,83.1783,83.2056,83.1237,83.1237,16400.0
2013-07-24 15:20:00,91.28,91.39,91.27,91.36,16000.0,83.1145,83.2147,83.1054,83.1874,16000.0
2013-07-24 15:25:00,91.36,91.37,91.28,91.28,11600.0,83.1874,83.1965,83.1145,83.1145,11600.0
2013-07-24 15:30:00,91.28,91.31,91.17,91.17,15900.0,83.1145,83.1419,83.0144,83.0144,15900.0
2013-07-24 15:35:00,91.16,91.22,91.13,91.13,18800.0,83.0053,83.0599,82.978,82.978,18800.0
2013-07-24 15:40:00,91.13,91.38,91.13,91.31,33400.0,82.978,83.2056,82.978,83.1419,33400.0
2013-07-24 15:45:00,91.31,91.4,91.3,91.38,29200.0,83.1419,83.2238,83.1328,83.2056,29200.0
2013-07-24 15:50:00,91.38,91.52,91.38,91.5,85300.0,83.2056,83.3331,83.2056,83.3149,85300.0
2013-07-24 15:55:00,91.5,91.61,91.5,91.56,104000.0,83.3149,83.415,83.3149,83.3695,104000.0
2013-07-25 09:30:00,91.15,91.15,89.77,89.77,31500.0,82.9962,82.9962,81.7396,81.7396,31500.0
2013-07-25 09:35:00,89.91,90.54,89.91,90.35,6400.0,81.8671,82.4407,81.8671,82.2677,6400.0
2013-07-25 09:40:00,90.4,90.54,90.17,90.37,3900.0,82.3133,82.4407,82.1038,82.2859,3900.0
2013-07-25 09:45:00,90.29,90.64,90.29,90.55,5100.0,82.2131,82.5318,82.2131,82.4498,5100.0
2013-07-25 09:50:00,90.6,90.83,90.6,90.83,5600.0,82.4954,82.7048,82.4954,82.7048,5600.0
2013-07-25 09:55:00,90.75,90.76,90.39,90.5,11100.0,82.632,82.6411,82.3042,82.4043,11100.0
2013-07-25 10:00:00,90.53,90.65,90.49,90.5,8000.0,82.4316,82.5409,82.3952,82.4043,8000.0
2013-07-25 10:05:00,90.46,90.52,89.95,89.95,8700.0,82.3679,82.4225,81.9035,81.9035,8700.0
2013-07-25 10:10:00,89.95,90.28,89.9,90.25,4800.0,81.9035,82.204,81.858,82.1767,4800.0
2013-07-25 10:15:00,90.25,90.28,90.06,90.1,12500.0,82.1767,82.204,82.0037,82.0401,12500.0
2013-07-25 10:20:00,90.08,90.1,89.91,90.0,14700.0,82.0219,82.0401,81.8671,81.949,14700.0
2013-07-25 10:25:00,90.04,90.04,89.93,90.0,7500.0,81.9855,81.9855,81.8853,81.949,7500.0
2013-07-25 10:30:00,90.02,90.06,90.0,90.02,5800.0,81.9673,82.0037,81.949,81.9673,5800.0
2013-07-25 10:35:00,90.01,90.01,89.83,89.85,8200.0,81.9582,81.9582,81.7943,81.8125,8200.0
2013-07-25 10:40:00,89.85,89.89,89.8,89.82,12000.0,81.8125,81.8489,81.7669,81.7851,12000.0
2013-07-25 10:45:00,89.84,89.84,89.65,89.7,18700.0,81.8034,81.8034,81.6304,81.6759,18700.0
2013-07-25 10:50:00,89.71,89.77,89.65,89.75,11800.0,81.685,81.7396,81.6304,81.7214,11800.0
2013-07-25 10:55:00,89.74,89.9,89.74,89.9,8500.0,81.7123,81.858,81.7123,81.858,8500.0
2013-07-25 11:00:00,89.91,89.92,89.71,89.75,7400.0,81.8671,81.8762,81.685,81.7214,7400.0
2013-07-25 11:05:00,89.74,89.74,89.54,89.6,13900.0,81.7123,81.7123,81.5302,81.5848,13900.0
2013-07-25 11:10:00,89.62,89.65,89.43,89.45,8800.0,81.603,81.6304,81.43,81.4482,8800.0
2013-07-25 11:15:00,89.46,89.59,89.39,89.39,17300.0,81.4574,81.5757,81.3936,81.3936,17300.0
2013-07-25 11:20:00,89.38,89.42,89.31,89.39,15300.0,81.3845,81.4209,81.3208,81.3936,15300.0
2013-07-25 11:25:00,89.38,89.56,89.38,89.43,9300.0,81.3845,81.5484,81.3845,81.43,9300.0
2013-07-25 11:30:00,89.45,89.48,89.31,89.35,30600.0,81.4482,81.4756,81.3208,81.3572,30600.0
2013-07-25 11:35:00,89.35,89.39,89.08,89.08,13100.0,81.3572,81.3936,81.1113,81.1113,13100.0
2013-07-25 11:40:00,89.09,89.42,89.09,89.42,9100.0,81.1205,81.4209,81.1205,81.4209,9100.0
2013-07-25 11:45:00,89.45,89.54,89.41,89.48,10900.0,81.4482,81.5302,81.4118,81.4756,10900.0
2013-07-25 11:50:00,89.48,89.54,89.38,89.39,12700.0,81.4756,81.5302,81.3845,81.3936,12700.0
2013-07-25 11:55:00,89.4,89.42,89.34,89.34,5900.0,81.4027,81.4209,81.3481,81.3481,5900.0
2013-07-25 12:00:00,89.34,89.36,89.29,89.36,5700.0,81.3481,81.3663,81.3026,81.3663,5700.0
2013-07-25 12:05:00,89.35,89.48,89.35,89.48,4800.0,81.3572,81.4756,81.3572,81.4756,4800.0
2013-07-25 12:10:00,89.5,89.51,89.47,89.48,3100.0,81.4938,81.5029,81.4665,81.4756,3100.0
2013-07-25 12:15:00,89.47,89.51,89.43,89.49,4800.0,81.4665,81.5029,81.43,81.4847,4800.0
2013-07-25 12:20:00,89.49,89.51,89.45,89.45,12200.0,81.4847,81.5029,81.4482,81.4482,12200.0
2013-07-25 12:25:00,89.46,89.5,89.39,89.48,7600.0,81.4574,81.4938,81.3936,81.4756,7600.0
2013-07-25 12:30:00,89.48,89.5,89.37,89.37,9300.0,81.4756,81.4938,81.3754,81.3754,9300.0
2013-07-25 12:35:00,89.36,89.45,89.34,89.42,6300.0,81.3663,81.4482,81.3481,81.4209,6300.0
2013-07-25 12:40:00,89.43,89.53,89.39,89.53,6900.0,81.43,81.5211,81.3936,81.5211,6900.0
2013-07-25 12:45:00,89.55,89.57,89.42,89.45,9300.0,81.5393,81.5575,81.4209,81.4482,9300.0
2013-07-25 12:50:00,89.44,89.51,89.44,89.5,3300.0,81.4391,81.5029,81.4391,81.4938,3300.0
2013-07-25 12:55:00,89.5,89.54,89.47,89.47,12300.0,81.4938,81.5302,81.4665,81.4665,12300.0
2013-07-25 13:00:00,89.49,89.5,89.44,89.46,6600.0,81.4847,81.4938,81.4391,81.4574,6600.0
2013-07-25 13:05:00,89.48,89.5,89.44,89.5,10100.0,81.4756,81.4938,81.4391,81.4938,10100.0
2013-07-25 13:10:00,89.48,89.51,89.47,89.49,21500.0,81.4756,81.5029,81.4665,81.4847,21500.0
2013-07-25 13:15:00,89.49,89.54,89.48,89.5,7300.0,81.4847,81.5302,81.4756,81.4938,7300.0
2013-07-25 13:20:00,89.52,89.54,89.51,89.52,3900.0,81.512,81.5302,81.5029,81.512,3900.0
2013-07-25 13:25:00,89.52,89.62,89.52,89.62,3800.0,81.512,81.603,81.512,81.603,3800.0
2013-07-25 13:30:00,89.62,89.68,89.61,89.66,10600.0,81.603,81.6577,81.5939,81.6395,10600.0
2013-07-25 13:35:00,89.64,89.66,89.54,89.65,11000.0,81.6213,81.6395,81.5302,81.6304,11000.0
2013-07-25 13:40:00,89.64,89.82,89.64,89.8,9700.0,81.6213,81.7851,81.6213,81.7669,9700.0
2013-07-25 13:45:00,89.81,89.83,89.8,89.83,2800.0,81.776,81.7943,81.7669,81.7943,2800.0
2013-07-25 13:50:00,89.83,89.83,89.72,89.8,34600.0,81.7943,81.7943,81.6941,81.7669,34600.0
2013-07-25 13:55:00,89.81,89.85,89.8,89.81,3300.0,81.776,81.8125,81.7669,81.776,3300.0
2013-07-25 14:00:00,89.81,89.82,89.76,89.8,5600.0,81.776,81.7851,81.7305,81.7669,5600.0
2013-07-25 14:05:00,89.8,89.85,89.76,89.76,5400.0,81.7669,81.8125,81.7305,81.7305,5400.0
2013-07-25 14:10:00,89.75,89.75,89.67,89.71,5000.0,81.7214,81.7214,81.6486,81.685,5000.0
2013-07-25 14:15:00,89.7,89.71,89.58,89.58,5600.0,81.6759,81.685,81.5666,81.5666,5600.0
2013-07-25 14:20:00,89.58,89.61,89.52,89.53,6400.0,81.5666,81.5939,81.512,81.5211,6400.0
2013-07-25 14:25:00,89.51,89.65,89.49,89.65,9100.0,81.5029,81.6304,81.4847,81.6304,9100.0
2013-07-25 14:30:00,89.64,89.73,89.63,89.7,18600.0,81.6213,81.7032,81.6121,81.6759,18600.0
2013-07-25 14:35:00,89.7,89.81,89.64,89.66,18400.0,81.6759,81.776,81.6213,81.6395,18400.0
2013-07-25 14:40:00,89.66,89.68,89.64,89.68,2800.0,81.6395,81.6577,81.6213,81.6577,2800.0
2013-07-25 14:45:00,89.71,89.76,89.7,89.72,4500.0,81.685,81.7305,81.6759,81.6941,4500.0
2013-07-25 14:50:00,89.71,89.75,89.69,89.71,5000.0,81.685,81.7214,81.6668,81.685,5000.0
2013-07-25 14:55:00,89.69,89.73,89.68,89.71,15900.0,81.6668,81.7032,81.6577,81.685,15900.0
2013-07-25 15:00:00,89.72,89.74,89.71,89.73,6100.0,81.6941,81.7123,81.685,81.7032,6100.0
2013-07-25 15:05:00,89.73,89.82,89.7,89.77,12300.0,81.7032,81.7851,81.6759,81.7396,12300.0
2013-07-25 15:10:00,89.79,89.88,89.78,89.81,6500.0,81.7578,81.8398,81.7487,81.776,6500.0
2013-07-25 15:15:00,89.81,89.83,89.79,89.8,7400.0,81.776,81.7943,81.7578,81.7669,7400.0
2013-07-25 15:20:00,89.79,89.92,89.79,89.92,8800.0,81.7578,81.8762,81.7578,81.8762,8800.0
2013-07-25 15:25:00,89.95,90.01,89.95,89.98,11600.0,81.9035,81.9582,81.9035,81.9308,11600.0
2013-07-25 15:30:00,89.98,90.07,89.96,89.98,10900.0,81.9308,82.0128,81.9126,81.9308,10900.0
2013-07-25 15:35:00,89.97,90.13,89.97,90.09,26500.0,81.9217,82.0674,81.9217,82.031,26500.0
2013-07-25 15:40:00,90.09,90.22,90.07,90.2,31000.0,82.031,82.1494,82.0128,82.1312,31000.0
2013-07-25 15:45:00,90.19,90.34,90.16,90.34,50900.0,82.1221,82.2586,82.0947,82.2586,50900.0
2013-07-25 15:50:00,90.36,90.39,90.28,90.38,55600.0,82.2768,82.3042,82.204,82.2951,55600.0
2013-07-25 15:55:00,90.38,90.42,90.3,90.33,81200.0,82.2951,82.3315,82.2222,82.2495,81200.0
2013-07-26 09:30:00,89.68,90.33,89.63,90.03,25700.0,81.6577,82.2495,81.6121,81.9764,25700.0
2013-07-26 09:35:00,89.92,90.18,89.86,90.18,11000.0,81.8762,82.1129,81.8216,82.1129,11000.0
2013-07-26 09:40:00,90.13,90.13,89.27,89.39,13500.0,82.0674,82.0674,81.2843,81.3936,13500.0
2013-07-26 09:45:00,89.39,89.82,89.26,89.34,40500.0,81.3936,81.7851,81.2752,81.3481,40500.0
2013-07-26 09:50:00,89.35,89.45,89.28,89.37,7600.0,81.3572,81.4482,81.2935,81.3754,7600.0
2013-07-26 09:55:00,89.42,89.62,89.07,89.07,15300.0,81.4209,81.603,81.1022,81.1022,15300.0
2013-07-26 10:00:00,89.13,89.27,89.07,89.11,10400.0,81.1569,81.2843,81.1022,81.1387,10400.0
2013-07-26 10:05:00,89.09,89.21,88.99,89.1,12900.0,81.1205,81.2297,81.0294,81.1296,12900.0
2013-07-26 10:10:00,89.08,89.25,89.08,89.21,9400.0,81.1113,81.2661,81.1113,81.2297,9400.0
2013-07-26 10:15:00,89.27,89.27,88.99,89.05,13700.0,81.2843,81.2843,81.0294,81.084,13700.0
2013-07-26 10:20:00,89.01,89.04,88.92,88.98,12000.0,81.0476,81.0749,80.9657,81.0203,12000.0
2013-07-26 10:25:00,88.98,89.05,88.7,88.7,8000.0,81.0203,81.084,80.7653,80.7653,8000.0
2013-07-26 10:30:00,88.69,88.78,88.63,88.63,12300.0,80.7562,80.8382,80.7016,80.7016,12300.0
2013-07-26 10:35:00,88.61,88.62,88.51,88.54,12900.0,80.6834,80.6925,80.5923,80.6197,12900.0
2013-07-26 10:40:00,88.53,88.61,88.5,88.61,11700.0,80.6105,80.6834,80.5832,80.6834,11700.0
2013-07-26 10:45:00,88.62,88.66,88.31,88.34,16100.0,80.6925,80.7289,80.4102,80.4375,16100.0
2013-07-26 10:50:00,88.33,88.38,88.2,88.23,14100.0,80.4284,80.474,80.3101,80.3374,14100.0
2013-07-26 10:55:00,88.19,88.37,88.18,88.37,9400.0,80.301,80.4649,80.2919,80.4649,9400.0
2013-07-26 11:00:00,88.33,88.42,88.22,88.37,11900.0,80.4284,80.5104,80.3283,80.4649,11900.0
2013-07-26 11:05:00,88.44,88.46,88.34,88.41,11500.0,80.5286,80.5468,80.4375,80.5013,11500.0
2013-07-26 11:10:00,88.43,88.45,88.34,88.35,7000.0,80.5195,80.5377,80.4375,80.4466,7000.0
2013-07-26 11:15:00,88.33,88.35,88.28,88.3,12900.0,80.4284,80.4466,80.3829,80.4011,12900.0
2013-07-26 11:20:00,88.3,88.37,88.26,88.26,14300.0,80.4011,80.4649,80.3647,80.3647,14300.0
2013-07-26 11:25:00,88.29,88.29,88.09,88.11,12300.0,80.392,80.392,80.2099,80.2281,12300.0
2013-07-26 11:30:00,88.13,88.17,88.11,88.16,18500.0,80.2463,80.2827,80.2281,80.2736,18500.0
2013-07-26 11:35:00,88.17,88.22,88.15,88.19,3600.0,80.2827,80.3283,80.2645,80.301,3600.0
2013-07-26 11:40:00,88.19,88.29,88.17,88.18,14300.0,80.301,80.392,80.2827,80.2919,14300.0
2013-07-26 11:45:00,88.19,88.25,88.19,88.22,4500.0,80.301,80.3556,80.301,80.3283,4500.0
2013-07-26 11:50:00,88.22,88.46,88.2,88.46,7900.0,80.3283,80.5468,80.3101,80.5468,7900.0
2013-07-26 11:55:00,88.47,88.7,88.47,88.7,5700.0,80.5559,80.7653,80.5559,80.7653,5700.0
2013-07-26 12:00:00,88.73,88.91,88.73,88.87,12400.0,80.7927,80.9566,80.7927,80.9201,12400.0
2013-07-26 12:05:00,88.92,89.12,88.91,89.11,9900.0,80.9657,81.1478,80.9566,81.1387,9900.0
2013-07-26 12:10:00,89.11,89.11,89.06,89.09,6800.0,81.1387,81.1387,81.0931,81.1205,6800.0
2013-07-26 12:15:00,89.1,89.17,89.1,89.12,6500.0,81.1296,81.1933,81.1296,81.1478,6500.0
2013-07-26 12:20:00,89.12,89.12,89.07,89.12,5700.0,81.1478,81.1478,81.1022,81.1478,5700.0
2013-07-26 12:25:00,89.11,89.24,89.11,89.22,3800.0,81.1387,81.257,81.1387,81.2388,3800.0
2013-07-26 12:30:00,89.24,89.27,89.16,89.16,4600.0,81.257,81.2843,81.1842,81.1842,4600.0
2013-07-26 12:35:00,89.16,89.22,89.11,89.14,3700.0,81.1842,81.2388,81.1387,81.166,3700.0
2013-07-26 12:40:00,89.15,89.19,89.12,89.19,2900.0,81.1751,81.2115,81.1478,81.2115,2900.0
2013-07-26 12:45:00,89.18,89.18,89.08,89.08,2200.0,81.2024,81.2024,81.1113,81.1113,2200.0
2013-07-26 12:50:00,89.12,89.18,89.08,89.09,3500.0,81.1478,81.2024,81.1113,81.1205,3500.0
2013-07-26 12:55:00,89.06,89.1,89.06,89.1,700.0,81.0931,81.1296,81.0931,81.1296,700.0
2013-07-26 13:00:00,89.11,89.15,89.07,89.07,3100.0,81.1387,81.1751,81.1022,81.1022,3100.0
2013-07-26 13:05:00,89.08,89.22,89.08,89.15,7200.0,81.1113,81.2388,81.1113,81.1751,7200.0
2013-07-26 13:10:00,89.16,89.27,89.16,89.17,4700.0,81.1842,81.2843,81.1842,81.1933,4700.0
2013-07-26 13:15:00,89.15,89.22,89.15,89.18,2800.0,81.1751,81.2388,81.1751,81.2024,2800.0
2013-07-26 13:20:00,89.25,89.29,89.21,89.29,5800.0,81.2661,81.3026,81.2297,81.3026,5800.0
2013-07-26 13:25:00,89.28,89.42,89.28,89.35,7100.0,81.2935,81.4209,81.2935,81.3572,7100.0
2013-07-26 13:30:00,89.36,89.49,89.29,89.48,5600.0,81.3663,81.4847,81.3026,81.4756,5600.0
2013-07-26 13:35:00,89.48,89.62,89.41,89.44,18300.0,81.4756,81.603,81.4118,81.4391,18300.0
2013-07-26 13:40:00,89.43,89.43,89.34,89.34,5300.0,81.43,81.43,81.3481,81.3481,5300.0
2013-07-26 13:45:00,89.32,89.34,89.28,89.33,6700.0,81.3299,81.3481,81.2935,81.339,6700.0
2013-07-26 13:50:00,89.33,89.51,89.3,89.45,6300.0,81.339,81.5029,81.3117,81.4482,6300.0
2013-07-26 13:55:00,89.4,89.4,89.34,89.36,1500.0,81.4027,81.4027,81.3481,81.3663,1500.0
2013-07-26 14:00:00,89.37,89.52,89.37,89.5,5700.0,81.3754,81.512,81.3754,81.4938,5700.0
2013-07-26 14:05:00,89.51,89.58,89.48,89.48,3600.0,81.5029,81.5666,81.4756,81.4756,3600.0
2013-07-26 14:10:00,89.48,89.66,89.46,89.46,8000.0,81.4756,81.6395,81.4574,81.4574,8000.0
2013-07-26 14:15:00,89.46,89.54,89.46,89.51,3500.0,81.4574,81.5302,81.4574,81.5029,3500.0
2013-07-26 14:20:00,89.5,89.5,89.43,89.46,3500.0,81.4938,81.4938,81.43,81.4574,3500.0
2013-07-26 14:25:00,89.45,89.6,89.45,89.51,15000.0,81.4482,81.5848,81.4482,81.5029,15000.0
2013-07-26 14:30:00,89.5,89.54,89.47,89.48,3300.0,81.4938,81.5302,81.4665,81.4756,3300.0
2013-07-26 14:35:00,89.46,89.47,89.38,89.4,3900.0,81.4574,81.4665,81.3845,81.4027,3900.0
2013-07-26 14:40:00,89.4,89.56,89.4,89.5,8000.0,81.4027,81.5484,81.4027,81.4938,8000.0
2013-07-26 14:45:00,89.5,89.56,89.47,89.5,6900.0,81.4938,81.5484,81.4665,81.4938,6900.0
2013-07-26 14:50:00,89.5,89.63,89.49,89.6,5300.0,81.4938,81.6121,81.4847,81.5848,5300.0
2013-07-26 14:55:00,89.57,89.59,89.49,89.53,5300.0,81.5575,81.5757,81.4847,81.5211,5300.0
2013-07-26 15:00:00,89.54,89.59,89.53,89.56,8000.0,81.5302,81.5757,81.5211,81.5484,8000.0
2013-07-26 15:05:00,89.55,89.59,89.53,89.55,5700.0,81.5393,81.5757,81.5211,81.5393,5700.0
2013-07-26 15:10:00,89.58,89.6,89.52,89.54,5800.0,81.5666,81.5848,81.512,81.5302,5800.0
2013-07-26 15:15:00,89.55,89.55,89.47,89.54,6500.0,81.5393,81.5393,81.4665,81.5302,6500.0
2013-07-26 15:20:00,89.52,89.57,89.49,89.57,7000.0,81.512,81.5575,81.4847,81.5575,7000.0
2013-07-26 15:25:00,89.56,89.57,89.46,89.47,5500.0,81.5484,81.5575,81.4574,81.4665,5500.0
2013-07-26 15:30:00,89.47,89.53,89.46,89.52,14100.0,81.4665,81.5211,81.4574,81.512,14100.0
2013-07-26 15:35:00,89.53,89.59,89.52,89.57,14400.0,81.5211,81.5757,81.512,81.5575,14400.0
2013-07-26 15:40:00,89.57,89.67,89.57,89.6,15700.0,81.5575,81.6486,81.5575,81.5848,15700.0
2013-07-26 15:45:00,89.6,89.69,89.59,89.66,17900.0,81.5848,81.6668,81.5757,81.6395,17900.0
2013-07-26 15:50:00,89.66,89.74,89.62,89.7,30900.0,81.6395,81.7123,81.603,81.6759,30900.0
2013-07-26 15:55:00,89.71,89.82,89.65,89.75,66100.0,81.685,81.7851,81.6304,81.7214,66100.0
2013-07-29 09:30:00,90.1,90.19,89.95,90.04,30700.0,82.0401,82.1221,81.9035,81.9855,30700.0
2013-07-29 09:35:00,90.06,90.18,89.7,89.81,11000.0,82.0037,82.1129,81.6759,81.776,11000.0
2013-07-29 09:40:00,89.69,90.09,89.67,90.02,10600.0,81.6668,82.031,81.6486,81.9673,10600.0
2013-07-29 09:45:00,90.02,90.72,90.0,90.37,14800.0,81.9673,82.6046,81.949,82.2859,14800.0
2013-07-29 09:50:00,90.36,90.48,90.27,90.34,12200.0,82.2768,82.3861,82.1949,82.2586,12200.0
2013-07-29 09:55:00,90.31,90.32,90.18,90.26,4300.0,82.2313,82.2404,82.1129,82.1858,4300.0
2013-07-29 10:00:00,90.27,90.32,89.99,90.09,7600.0,82.1949,82.2404,81.9399,82.031,7600.0
2013-07-29 10:05:00,90.09,90.12,89.98,90.0,3500.0,82.031,82.0583,81.9308,81.949,3500.0
2013-07-29 10:10:00,89.98,90.18,89.94,90.18,8700.0,81.9308,82.1129,81.8944,82.1129,8700.0
2013-07-29 10:15:00,90.2,90.22,90.17,90.17,2500.0,82.1312,82.1494,82.1038,82.1038,2500.0
2013-07-29 10:20:00,90.16,90.18,90.04,90.17,5000.0,82.0947,82.1129,81.9855,82.1038,5000.0
2013-07-29 10:25:00,90.13,90.13,90.05,90.13,1900.0,82.0674,82.0674,81.9946,82.0674,1900.0
2013-07-29 10:30:00,90.11,90.11,89.91,90.0,13000.0,82.0492,82.0492,81.8671,81.949,13000.0
2013-07-29 10:35:00,89.9,90.18,89.9,90.18,5700.0,81.858,82.1129,81.858,82.1129,5700.0
2013-07-29 10:40:00,90.16,90.18,90.1,90.14,3300.0,82.0947,82.1129,82.0401,82.0765,3300.0
2013-07-29 10:45:00,90.19,90.28,90.15,90.22,3800.0,82.1221,82.204,82.0856,82.1494,3800.0
2013-07-29 10:50:00,90.26,90.34,90.24,90.29,3200.0,82.1858,82.2586,82.1676,82.2131,3200.0
2013-07-29 10:55:00,90.29,90.34,90.22,90.22,2500.0,82.2131,82.2586,82.1494,82.1494,2500.0
2013-07-29 11:00:00,90.29,90.3,90.14,90.17,4200.0,82.2131,82.2222,82.0765,82.1038,4200.0
2013-07-29 11:05:00,90.18,90.22,90.12,90.22,3200.0,82.1129,82.1494,82.0583,82.1494,3200.0
2013-07-29 11:10:00,90.19,90.23,90.11,90.23,6500.0,82.1221,82.1585,82.0492,82.1585,6500.0
2013-07-29 11:15:00,90.22,90.24,90.15,90.17,1800.0,82.1494,82.1676,82.0856,82.1038,1800.0
2013-07-29 11:20:00,90.15,90.2,90.11,90.2,4200.0,82.0856,82.1312,82.0492,82.1312,4200.0
2013-07-29 11:25:00,90.2,90.21,90.12,90.15,2500.0,82.1312,82.1403,82.0583,82.0856,2500.0
2013-07-29 11:30:00,90.15,90.15,90.0,90.05,18900.0,82.0856,82.0856,81.949,81.9946,18900.0
2013-07-29 11:35:00,90.05,90.11,90.05,90.05,4000.0,81.9946,82.0492,81.9946,81.9946,4000.0
2013-07-29 11:40:00,90.04,90.06,90.0,90.03,5200.0,81.9855,82.0037,81.949,81.9764,5200.0
2013-07-29 11:45:00,90.02,90.16,89.94,90.16,6000.0,81.9673,82.0947,81.8944,82.0947,6000.0
2013-07-29 11:50:00,90.12,90.14,90.04,90.07,4300.0,82.0583,82.0765,81.9855,82.0128,4300.0
2013-07-29 11:55:00,90.06,90.08,89.99,90.05,3000.0,82.0037,82.0219,81.9399,81.9946,3000.0
2013-07-29 12:00:00,90.06,90.16,90.04,90.16,21200.0,82.0037,82.0947,81.9855,82.0947,21200.0
2013-07-29 12:05:00,90.16,90.27,90.15,90.27,11800.0,82.0947,82.1949,82.0856,82.1949,11800.0
2013-07-29 12:10:00,90.29,90.29,90.13,90.16,6500.0,82.2131,82.2131,82.0674,82.0947,6500.0
2013-07-29 12:15:00,90.25,90.29,90.24,90.25,5500.0,82.1767,82.2131,82.1676,82.1767,5500.0
2013-07-29 12:20:00,90.25,90.3,90.24,90.3,3200.0,82.1767,82.2222,82.1676,82.2222,3200.0
2013-07-29 12:25:00,90.31,90.46,90.31,90.45,8400.0,82.2313,82.3679,82.2313,82.3588,8400.0
2013-07-29 12:30:00,90.44,90.44,90.31,90.39,14000.0,82.3497,82.3497,82.2313,82.3042,14000.0
2013-07-29 12:35:00,90.39,90.61,90.36,90.58,24700.0,82.3042,82.5045,82.2768,82.4772,24700.0
2013-07-29 12:40:00,90.56,90.56,90.45,90.46,8100.0,82.459,82.459,82.3588,82.3679,8100.0
2013-07-29 12:45:00,90.46,90.5,90.42,90.43,5000.0,82.3679,82.4043,82.3315,82.3406,5000.0
2013-07-29 12:50:00,90.46,90.46,90.31,90.33,3600.0,82.3679,82.3679,82.2313,82.2495,3600.0
2013-07-29 12:55:00,90.36,90.36,90.26,90.32,5000.0,82.2768,82.2768,82.1858,82.2404,5000.0
2013-07-29 13:00:00,90.31,90.32,90.26,90.26,4700.0,82.2313,82.2404,82.1858,82.1858,4700.0
2013-07-29 13:05:00,90.26,90.3,90.25,90.26,4000.0,82.1858,82.2222,82.1767,82.1858,4000.0
2013-07-29 13:10:00,90.22,90.26,90.2,90.25,5600.0,82.1494,82.1858,82.1312,82.1767,5600.0
2013-07-29 13:15:00,90.26,90.33,90.26,90.32,4800.0,82.1858,82.2495,82.1858,82.2404,4800.0
2013-07-29 13:20:00,90.32,90.45,90.31,90.45,7400.0,82.2404,82.3588,82.2313,82.3588,7400.0
2013-07-29 13:25:00,90.43,90.49,90.4,90.44,13000.0,82.3406,82.3952,82.3133,82.3497,13000.0
2013-07-29 13:30:00,90.45,90.47,90.44,90.47,3000.0,82.3588,82.377,82.3497,82.377,3000.0
2013-07-29 13:35:00,90.5,90.51,90.45,90.49,9200.0,82.4043,82.4134,82.3588,82.3952,9200.0
2013-07-29 13:40:00,90.5,90.55,90.49,90.54,4900.0,82.4043,82.4498,82.3952,82.4407,4900.0
2013-07-29 13:45:00,90.52,90.53,90.45,90.46,6700.0,82.4225,82.4316,82.3588,82.3679,6700.0
2013-07-29 13:50:00,90.46,90.57,90.46,90.57,3000.0,82.3679,82.4681,82.3679,82.4681,3000.0
2013-07-29 13:55:00,90.59,90.64,90.53,90.64,6200.0,82.4863,82.5318,82.4316,82.5318,6200.0
2013-07-29 14:00:00,90.64,90.64,90.53,90.58,7100.0,82.5318,82.5318,82.4316,82.4772,7100.0
2013-07-29 14:05:00,90.6,90.61,90.53,90.57,8200.0,82.4954,82.5045,82.4316,82.4681,8200.0
2013-07-29 14:10:00,90.59,90.6,90.52,90.58,6400.0,82.4863,82.4954,82.4225,82.4772,6400.0
2013-07-29 14:15:00,90.58,90.62,90.54,90.62,4100.0,82.4772,82.5136,82.4407,82.5136,4100.0
2013-07-29 14:20:00,90.62,90.76,90.61,90.73,14700.0,82.5136,82.6411,82.5045,82.6137,14700.0
2013-07-29 14:25:00,90.7,90.76,90.68,90.75,6800.0,82.5864,82.6411,82.5682,82.632,6800.0
2013-07-29 14:30:00,90.75,90.78,90.73,90.76,10900.0,82.632,82.6593,82.6137,82.6411,10900.0
2013-07-29 14:35:00,90.75,90.75,90.69,90.72,7600.0,82.632,82.632,82.5773,82.6046,7600.0
2013-07-29 14:40:00,90.72,90.75,90.69,90.71,11000.0,82.6046,82.632,82.5773,82.5955,11000.0
2013-07-29 14:45:00,90.73,90.81,90.71,90.79,7800.0,82.6137,82.6866,82.5955,82.6684,7800.0
2013-07-29 14:50:00,90.78,90.81,90.7,90.8,11900.0,82.6593,82.6866,82.5864,82.6775,11900.0
2013-07-29 14:55:00,90.79,90.82,90.71,90.82,8000.0,82.6684,82.6957,82.5955,82.6957,8000.0
2013-07-29 15:00:00,90.81,90.89,90.79,90.84,16900.0,82.6866,82.7594,82.6684,82.7139,16900.0
2013-07-29 15:05:00,90.85,90.85,90.78,90.81,8900.0,82.723,82.723,82.6593,82.6866,8900.0
2013-07-29 15:10:00,90.82,90.84,90.8,90.83,10700.0,82.6957,82.7139,82.6775,82.7048,10700.0
2013-07-29 15:15:00,90.83,90.86,90.73,90.78,13400.0,82.7048,82.7321,82.6137,82.6593,13400.0
2013-07-29 15:20:00,90.8,90.91,90.77,90.91,15000.0,82.6775,82.7776,82.6502,82.7776,15000.0
2013-07-29 15:25:00,90.86,90.92,90.82,90.91,13300.0,82.7321,82.7867,82.6957,82.7776,13300.0
2013-07-29 15:30:00,90.92,90.96,90.82,90.82,15500.0,82.7867,82.8232,82.6957,82.6957,15500.0
2013-07-29 15:35:00,90.82,90.82,90.7,90.78,30000.0,82.6957,82.6957,82.5864,82.6593,30000.0
2013-07-29 15:40:00,90.76,90.81,90.67,90.8,34000.0,82.6411,82.6866,82.5591,82.6775,34000.0
2013-07-29 15:45:00,90.8,90.81,90.74,90.77,37500.0,82.6775,82.6866,82.6229,82.6502,37500.0
2013-07-29 15:50:00,90.78,90.78,90.65,90.65,38000.0,82.6593,82.6593,82.5409,82.5409,38000.0
2013-07-29 15:55:00,90.65,90.67,90.54,90.63,55500.0,82.5409,82.5591,82.4407,82.5227,55500.0
2013-07-30 09:30:00,91.14,91.33,90.81,90.81,19500.0,82.9871,83.1601,82.6866,82.6866,19500.0
2013-07-30 09:35:00,90.89,90.95,90.38,90.77,17000.0,82.7594,82.8141,82.2951,82.6502,17000.0
2013-07-30 09:40:00,90.69,90.75,90.32,90.66,12000.0,82.5773,82.632,82.2404,82.55,12000.0
2013-07-30 09:45:00,90.66,90.73,90.6,90.64,8500.0,82.55,82.6137,82.4954,82.5318,8500.0
2013-07-30 09:50:00,90.61,90.75,90.56,90.69,12500.0,82.5045,82.632,82.459,82.5773,12500.0
2013-07-30 09:55:00,90.68,90.7,90.34,90.38,19700.0,82.5682,82.5864,82.2586,82.2951,19700.0
2013-07-30 10:00:00,90.38,90.38,90.01,90.2,14800.0,82.2951,82.2951,81.9582,82.1312,14800.0
2013-07-30 10:05:00,90.21,90.27,89.83,89.98,22400.0,82.1403,82.1949,81.7943,81.9308,22400.0
2013-07-30 10:10:00,89.95,90.02,89.4,89.68,15500.0,81.9035,81.9673,81.4027,81.6577,15500.0
2013-07-30 10:15:00,89.78,89.78,89.09,89.23,46800.0,81.7487,81.7487,81.1205,81.2479,46800.0
2013-07-30 10:20:00,89.19,89.59,89.19,89.56,19500.0,81.2115,81.5757,81.2115,81.5484,19500.0
2013-07-30 10:25:00,89.5,89.74,89.49,89.74,6100.0,81.4938,81.7123,81.4847,81.7123,6100.0
2013-07-30 10:30:00,89.72,89.84,89.71,89.79,8400.0,81.6941,81.8034,81.685,81.7578,8400.0
2013-07-30 10:35:00,89.78,89.81,89.13,89.13,22600.0,81.7487,81.776,81.1569,81.1569,22600.0
2013-07-30 10:40:00,89.13,89.4,88.88,88.88,22800.0,81.1569,81.4027,80.9292,80.9292,22800.0
2013-07-30 10:45:00,88.86,89.32,88.86,89.32,7900.0,80.911,81.3299,80.911,81.3299,7900.0
2013-07-30 10:50:00,89.42,89.61,89.37,89.47,7000.0,81.4209,81.5939,81.3754,81.4665,7000.0
2013-07-30 10:55:00,89.52,89.52,89.11,89.31,9500.0,81.512,81.512,81.1387,81.3208,9500.0
2013-07-30 11:00:00,89.28,89.28,89.05,89.17,7100.0,81.2935,81.2935,81.084,81.1933,7100.0
2013-07-30 11:05:00,89.15,89.4,89.15,89.26,8700.0,81.1751,81.4027,81.1751,81.2752,8700.0
2013-07-30 11:10:00,89.19,89.28,89.03,89.28,6200.0,81.2115,81.2935,81.0658,81.2935,6200.0
2013-07-30 11:15:00,89.3,89.42,89.23,89.29,6100.0,81.3117,81.4209,81.2479,81.3026,6100.0
2013-07-30 11:20:00,89.32,89.39,89.27,89.3,3700.0,81.3299,81.3936,81.2843,81.3117,3700.0
2013-07-30 11:25:00,89.27,89.39,89.27,89.36,1500.0,81.2843,81.3936,81.2843,81.3663,1500.0
2013-07-30 11:30:00,89.41,89.56,89.4,89.49,6800.0,81.4118,81.5484,81.4027,81.4847,6800.0
2013-07-30 11:35:00,89.45,89.49,89.42,89.45,2500.0,81.4482,81.4847,81.4209,81.4482,2500.0
2013-07-30 11:40:00,89.45,89.55,89.44,89.47,3500.0,81.4482,81.5393,81.4391,81.4665,3500.0
2013-07-30 11:45:00,89.43,89.5,89.4,89.45,3300.0,81.43,81.4938,81.4027,81.4482,3300.0
2013-07-30 11:50:00,89.46,89.47,89.38,89.41,4700.0,81.4574,81.4665,81.3845,81.4118,4700.0
2013-07-30 11:55:00,89.45,89.58,89.43,89.58,4400.0,81.4482,81.5666,81.43,81.5666,4400.0
2013-07-30 12:00:00,89.62,89.72,89.48,89.48,12500.0,81.603,81.6941,81.4756,81.4756,12500.0
2013-07-30 12:05:00,89.46,89.58,89.46,89.53,6900.0,81.4574,81.5666,81.4574,81.5211,6900.0
2013-07-30 12:10:00,89.53,89.61,89.45,89.46,5400.0,81.5211,81.5939,81.4482,81.4574,5400.0
2013-07-30 12:15:00,89.46,89.51,89.43,89.47,3900.0,81.4574,81.5029,81.43,81.4665,3900.0
2013-07-30 12:20:00,89.45,89.54,89.45,89.51,2100.0,81.4482,81.5302,81.4482,81.5029,2100.0
2013-07-30 12:25:00,89.52,89.52,89.37,89.39,5800.0,81.512,81.512,81.3754,81.3936,5800.0
2013-07-30 12:30:00,89.44,89.6,89.43,89.47,5300.0,81.4391,81.5848,81.43,81.4665,5300.0
2013-07-30 12:35:00,89.46,89.56,89.37,89.55,4700.0,81.4574,81.5484,81.3754,81.5393,4700.0
2013-07-30 12:40:00,89.6,89.73,89.6,89.72,3800.0,81.5848,81.7032,81.5848,81.6941,3800.0
2013-07-30 12:45:00,89.72,89.78,89.72,89.72,2200.0,81.6941,81.7487,81.6941,81.6941,2200.0
2013-07-30 12:50:00,89.68,89.71,89.56,89.71,4300.0,81.6577,81.685,81.5484,81.685,4300.0
2013-07-30 12:55:00,89.69,89.72,89.49,89.6,5500.0,81.6668,81.6941,81.4847,81.5848,5500.0
2013-07-30 13:00:00,89.58,89.63,89.53,89.63,4000.0,81.5666,81.6121,81.5211,81.6121,4000.0
2013-07-30 13:05:00,89.64,89.66,89.52,89.54,3400.0,81.6213,81.6395,81.512,81.5302,3400.0
2013-07-30 13:10:00,89.64,89.7,89.63,89.64,4700.0,81.6213,81.6759,81.6121,81.6213,4700.0
2013-07-30 13:15:00,89.62,89.62,89.37,89.44,6600.0,81.603,81.603,81.3754,81.4391,6600.0
2013-07-30 13:20:00,89.43,89.53,89.42,89.46,4200.0,81.43,81.5211,81.4209,81.4574,4200.0
2013-07-30 13:25:00,89.44,89.46,89.35,89.36,5200.0,81.4391,81.4574,81.3572,81.3663,5200.0
2013-07-30 13:30:00,89.36,89.36,89.07,89.07,12700.0,81.3663,81.3663,81.1022,81.1022,12700.0
2013-07-30 13:35:00,89.09,89.22,89.07,89.19,5600.0,81.1205,81.2388,81.1022,81.2115,5600.0
2013-07-30 13:40:00,89.16,89.2,89.02,89.2,4100.0,81.1842,81.2206,81.0567,81.2206,4100.0
2013-07-30 13:45:00,89.14,89.23,89.02,89.14,5100.0,81.166,81.2479,81.0567,81.166,5100.0
2013-07-30 13:50:00,89.18,89.24,89.14,89.22,10700.0,81.2024,81.257,81.166,81.2388,10700.0
2013-07-30 13:55:00,89.23,89.28,89.08,89.21,13000.0,81.2479,81.2935,81.1113,81.2297,13000.0
2013-07-30 14:00:00,89.2,89.28,89.18,89.28,5600.0,81.2206,81.2935,81.2024,81.2935,5600.0
2013-07-30 14:05:00,89.29,89.34,89.21,89.34,5000.0,81.3026,81.3481,81.2297,81.3481,5000.0
2013-07-30 14:10:00,89.34,89.34,89.01,89.01,8900.0,81.3481,81.3481,81.0476,81.0476,8900.0
2013-07-30 14:15:00,89.0,89.09,88.91,89.08,5800.0,81.0385,81.1205,80.9566,81.1113,5800.0
2013-07-30 14:20:00,89.1,89.1,88.95,88.99,5100.0,81.1296,81.1296,80.993,81.0294,5100.0
2013-07-30 14:25:00,89.01,89.01,88.89,88.9,22800.0,81.0476,81.0476,80.9383,80.9474,22800.0
2013-07-30 14:30:00,88.91,88.92,88.77,88.83,52900.0,80.9566,80.9657,80.8291,80.8837,52900.0
2013-07-30 14:35:00,88.83,88.88,88.76,88.85,14200.0,80.8837,80.9292,80.82,80.9019,14200.0
2013-07-30 14:40:00,88.83,88.84,88.79,88.8,14100.0,80.8837,80.8928,80.8473,80.8564,14100.0
2013-07-30 14:45:00,88.79,88.86,88.76,88.8,9900.0,80.8473,80.911,80.82,80.8564,9900.0
2013-07-30 14:50:00,88.8,88.83,88.78,88.79,11200.0,80.8564,80.8837,80.8382,80.8473,11200.0
2013-07-30 14:55:00,88.81,89.0,88.8,88.96,6800.0,80.8655,81.0385,80.8564,81.0021,6800.0
2013-07-30 15:00:00,89.0,89.2,88.97,89.15,17100.0,81.0385,81.2206,81.0112,81.1751,17100.0
2013-07-30 15:05:00,89.16,89.28,89.16,89.26,8900.0,81.1842,81.2935,81.1842,81.2752,8900.0
2013-07-30 15:10:00,89.28,89.34,89.24,89.24,10900.0,81.2935,81.3481,81.257,81.257,10900.0
2013-07-30 15:15:00,89.25,89.3,89.14,89.26,14800.0,81.2661,81.3117,81.166,81.2752,14800.0
2013-07-30 15:20:00,89.28,89.34,89.25,89.32,13000.0,81.2935,81.3481,81.2661,81.3299,13000.0
2013-07-30 15:25:00,89.29,89.33,89.26,89.31,15600.0,81.3026,81.339,81.2752,81.3208,15600.0
2013-07-30 15:30:00,89.33,89.42,89.31,89.4,20600.0,81.339,81.4209,81.3208,81.4027,20600.0
2013-07-30 15:35:00,89.41,89.45,89.39,89.41,25600.0,81.4118,81.4482,81.3936,81.4118,25600.0
2013-07-30 15:40:00,89.44,89.46,89.4,89.41,17600.0,81.4391,81.4574,81.4027,81.4118,17600.0
2013-07-30 15:45:00,89.41,89.44,89.37,89.39,25200.0,81.4118,81.4391,81.3754,81.3936,25200.0
2013-07-30 15:50:00,89.39,89.43,89.3,89.37,47400.0,81.3936,81.43,81.3117,81.3754,47400.0
2013-07-30 15:55:00,89.37,89.39,89.28,89.31,70500.0,81.3754,81.3936,81.2935,81.3208,70500.0
2013-07-31 09:30:00,90.27,90.77,90.0,90.74,59400.0,82.1949,82.6502,81.949,82.6229,59400.0
2013-07-31 09:35:00,90.73,91.01,89.26,89.92,64300.0,82.6137,82.8687,81.2752,81.8762,64300.0
2013-07-31 09:40:00,89.67,90.17,89.26,90.0,125400.0,81.6486,82.1038,81.2752,81.949,125400.0
2013-07-31 09:45:00,89.98,90.35,89.69,90.31,102800.0,81.9308,82.2677,81.6668,82.2313,102800.0
2013-07-31 09:50:00,90.3,90.79,90.29,90.58,44400.0,82.2222,82.6684,82.2131,82.4772,44400.0
2013-07-31 09:55:00,90.62,92.23,90.58,92.23,108800.0,82.5136,83.9796,82.4772,83.9796,108800.0
2013-07-31 10:00:00,92.26,92.74,91.45,92.34,61300.0,84.0069,84.4439,83.2693,84.0797,61300.0
2013-07-31 10:05:00,92.3,92.32,91.66,92.0,26400.0,84.0433,84.0615,83.4606,83.7701,26400.0
2013-07-31 10:10:00,92.0,92.11,91.67,91.93,41600.0,83.7701,83.8703,83.4697,83.7064,41600.0
2013-07-31 10:15:00,91.96,92.01,91.44,91.44,31100.0,83.7337,83.7792,83.2602,83.2602,31100.0
2013-07-31 10:20:00,91.5,91.58,91.24,91.52,24800.0,83.3149,83.3877,83.0781,83.3331,24800.0
2013-07-31 10:25:00,91.55,91.96,91.55,91.93,21800.0,83.3604,83.7337,83.3604,83.7064,21800.0
2013-07-31 10:30:00,91.87,91.93,91.69,91.76,24100.0,83.6518,83.7064,83.4879,83.5516,24100.0
2013-07-31 10:35:00,91.79,91.9,91.44,91.44,35500.0,83.5789,83.6791,83.2602,83.2602,35500.0
2013-07-31 10:40:00,91.44,91.87,91.13,91.24,49600.0,83.2602,83.6518,82.978,83.0781,49600.0
2013-07-31 10:45:00,91.24,91.49,91.2,91.27,16500.0,83.0781,83.3058,83.0417,83.1054,16500.0
2013-07-31 10:50:00,91.28,91.51,91.25,91.49,12400.0,83.1145,83.324,83.0872,83.3058,12400.0
2013-07-31 10:55:00,91.5,91.86,91.47,91.51,70100.0,83.3149,83.6427,83.2875,83.324,70100.0
2013-07-31 11:00:00,91.53,91.57,91.33,91.38,14800.0,83.3422,83.3786,83.1601,83.2056,14800.0
2013-07-31 11:05:00,91.4,91.48,91.25,91.27,9200.0,83.2238,83.2967,83.0872,83.1054,9200.0
2013-07-31 11:10:00,91.22,91.33,90.92,90.94,17300.0,83.0599,83.1601,82.7867,82.805,17300.0
2013-07-31 11:15:00,90.96,90.97,90.65,90.69,29500.0,82.8232,82.8323,82.5409,82.5773,29500.0
2013-07-31 11:20:00,90.67,90.87,90.55,90.79,25300.0,82.5591,82.7412,82.4498,82.6684,25300.0
2013-07-31 11:25:00,90.79,90.79,90.45,90.48,23300.0,82.6684,82.6684,82.3588,82.3861,23300.0
2013-07-31 11:30:00,90.44,90.49,90.32,90.41,24300.0,82.3497,82.3952,82.2404,82.3224,24300.0
2013-07-31 11:35:00,90.46,90.83,90.46,90.7,10300.0,82.3679,82.7048,82.3679,82.5864,10300.0
2013-07-31 11:40:00,90.69,91.0,90.68,90.97,12900.0,82.5773,82.8596,82.5682,82.8323,12900.0
2013-07-31 11:45:00,90.97,91.2,90.97,91.1,11000.0,82.8323,83.0417,82.8323,82.9506,11000.0
2013-07-31 11:50:00,91.1,91.18,91.06,91.08,4900.0,82.9506,83.0235,82.9142,82.9324,4900.0
2013-07-31 11:55:00,91.11,91.15,91.06,91.13,5600.0,82.9598,82.9962,82.9142,82.978,5600.0
2013-07-31 12:00:00,91.14,91.35,91.13,91.35,6600.0,82.9871,83.1783,82.978,83.1783,6600.0
2013-07-31 12:05:00,91.33,91.34,91.26,91.29,8300.0,83.1601,83.1692,83.0963,83.1237,8300.0
2013-07-31 12:10:00,91.3,91.4,91.3,91.39,7200.0,83.1328,83.2238,83.1328,83.2147,7200.0
2013-07-31 12:15:00,91.38,91.45,91.35,91.42,4100.0,83.2056,83.2693,83.1783,83.242,4100.0
2013-07-31 12:20:00,91.45,91.48,91.43,91.48,4200.0,83.2693,83.2967,83.2511,83.2967,4200.0
2013-07-31 12:25:00,91.46,91.46,91.33,91.35,6200.0,83.2784,83.2784,83.1601,83.1783,6200.0
2013-07-31 12:30:00,91.35,91.36,91.11,91.11,6400.0,83.1783,83.1874,82.9598,82.9598,6400.0
2013-07-31 12:35:00,91.07,91.08,91.01,91.05,8000.0,82.9233,82.9324,82.8687,82.9051,8000.0
2013-07-31 12:40:00,91.07,91.3,91.07,91.09,6900.0,82.9233,83.1328,82.9233,82.9415,6900.0
2013-07-31 12:45:00,91.09,91.18,91.01,91.18,6800.0,82.9415,83.0235,82.8687,83.0235,6800.0
2013-07-31 12:50:00,91.21,91.3,91.13,91.26,11000.0,83.0508,83.1328,82.978,83.0963,11000.0
2013-07-31 12:55:00,91.27,91.3,91.2,91.23,4200.0,83.1054,83.1328,83.0417,83.069,4200.0
2013-07-31 13:00:00,91.21,91.29,91.21,91.26,6700.0,83.0508,83.1237,83.0508,83.0963,6700.0
2013-07-31 13:05:00,91.28,91.28,91.03,91.04,7400.0,83.1145,83.1145,82.8869,82.896,7400.0
2013-07-31 13:10:00,91.03,91.15,91.03,91.11,5800.0,82.8869,82.9962,82.8869,82.9598,5800.0
2013-07-31 13:15:00,91.12,91.16,91.03,91.03,5600.0,82.9689,83.0053,82.8869,82.8869,5600.0
2013-07-31 13:20:00,91.01,91.07,90.92,90.97,10500.0,82.8687,82.9233,82.7867,82.8323,10500.0
2013-07-31 13:25:00,90.94,91.01,90.93,90.95,3400.0,82.805,82.8687,82.7959,82.8141,3400.0
2013-07-31 13:30:00,90.97,91.06,90.86,90.94,8500.0,82.8323,82.9142,82.7321,82.805,8500.0
2013-07-31 13:35:00,90.95,91.02,90.95,90.99,2300.0,82.8141,82.8778,82.8141,82.8505,2300.0
2013-07-31 13:40:00,91.01,91.06,91.0,91.04,6500.0,82.8687,82.9142,82.8596,82.896,6500.0
2013-07-31 13:45:00,91.04,91.09,91.04,91.09,4300.0,82.896,82.9415,82.896,82.9415,4300.0
2013-07-31 13:50:00,91.09,91.14,91.08,91.1,10200.0,82.9415,82.9871,82.9324,82.9506,10200.0
2013-07-31 13:55:00,91.1,91.35,91.1,91.19,12900.0,82.9506,83.1783,82.9506,83.0326,12900.0
2013-07-31 14:00:00,91.18,91.42,91.14,91.41,21700.0,83.0235,83.242,82.9871,83.2329,21700.0
2013-07-31 14:05:00,91.37,91.5,91.25,91.31,8300.0,83.1965,83.3149,83.0872,83.1419,8300.0
2013-07-31 14:10:00,91.29,91.5,91.25,91.28,23700.0,83.1237,83.3149,83.0872,83.1145,23700.0
2013-07-31 14:15:00,91.28,91.43,91.18,91.29,36200.0,83.1145,83.2511,83.0235,83.1237,36200.0
2013-07-31 14:20:00,91.28,91.37,91.18,91.31,17100.0,83.1145,83.1965,83.0235,83.1419,17100.0
2013-07-31 14:25:00,91.3,91.63,91.3,91.37,7900.0,83.1328,83.4332,83.1328,83.1965,7900.0
2013-07-31 14:30:00,91.37,91.54,91.35,91.52,12700.0,83.1965,83.3513,83.1783,83.3331,12700.0
2013-07-31 14:35:00,91.51,91.56,91.36,91.39,15100.0,83.324,83.3695,83.1874,83.2147,15100.0
2013-07-31 14:40:00,91.36,91.43,91.0,91.25,25300.0,83.1874,83.2511,82.8596,83.0872,25300.0
2013-07-31 14:45:00,91.3,91.44,91.25,91.41,12700.0,83.1328,83.2602,83.0872,83.2329,12700.0
2013-07-31 14:50:00,91.41,91.57,91.41,91.5,15000.0,83.2329,83.3786,83.2329,83.3149,15000.0
2013-07-31 14:55:00,91.49,91.57,91.39,91.55,18300.0,83.3058,83.3786,83.2147,83.3604,18300.0
2013-07-31 15:00:00,91.55,91.58,91.42,91.58,14200.0,83.3604,83.3877,83.242,83.3877,14200.0
2013-07-31 15:05:00,91.59,91.62,91.42,91.51,24600.0,83.3968,83.4241,83.242,83.324,24600.0
2013-07-31 15:10:00,91.52,91.6,91.37,91.42,26500.0,83.3331,83.4059,83.1965,83.242,26500.0
2013-07-31 15:15:00,91.44,91.45,91.26,91.29,30500.0,83.2602,83.2693,83.0963,83.1237,30500.0
2013-07-31 15:20:00,91.3,91.47,91.25,91.37,14600.0,83.1328,83.2875,83.0872,83.1965,14600.0
2013-07-31 15:25:00,91.4,91.4,91.25,91.35,21400.0,83.2238,83.2238,83.0872,83.1783,21400.0
2013-07-31 15:30:00,91.34,91.43,91.25,91.33,58500.0,83.1692,83.2511,83.0872,83.1601,58500.0
2013-07-31 15:35:00,91.33,91.34,91.25,91.25,36400.0,83.1601,83.1692,83.0872,83.0872,36400.0
2013-07-31 15:40:00,91.26,91.3,91.24,91.27,46100.0,83.0963,83.1328,83.0781,83.1054,46100.0
2013-07-31 15:45:00,91.26,91.3,91.25,91.25,63800.0,83.0963,83.1328,83.0872,83.0872,63800.0
2013-07-31 15:50:00,91.25,91.26,91.07,91.15,109300.0,83.0872,83.0963,82.9233,82.9962,109300.0
2013-07-31 15:55:00,91.15,91.36,91.13,91.26,137400.0,82.9962,83.1874,82.978,83.0963,137400.0
2013-08-01 09:30:00,90.39,90.54,89.0,89.13,76600.0,82.3042,82.4407,81.0385,81.1569,76600.0
2013-08-01 09:35:00,89.05,89.67,89.05,89.64,66900.0,81.084,81.6486,81.084,81.6213,66900.0
2013-08-01 09:40:00,89.65,89.72,89.4,89.61,29200.0,81.6304,81.6941,81.4027,81.5939,29200.0
2013-08-01 09:45:00,89.71,89.96,89.66,89.91,57300.0,81.685,81.9126,81.6395,81.8671,57300.0
2013-08-01 09:50:00,89.93,90.34,89.85,90.33,57300.0,81.8853,82.2586,81.8125,82.2495,57300.0
2013-08-01 09:55:00,90.33,90.34,90.06,90.06,45400.0,82.2495,82.2586,82.0037,82.0037,45400.0
2013-08-01 10:00:00,89.99,90.24,89.89,90.21,23800.0,81.9399,82.1676,81.8489,82.1403,23800.0
2013-08-01 10:05:00,90.24,90.3,90.2,90.22,20500.0,82.1676,82.2222,82.1312,82.1494,20500.0
2013-08-01 10:10:00,90.25,90.34,90.21,90.25,60400.0,82.1767,82.2586,82.1403,82.1767,60400.0
2013-08-01 10:15:00,90.25,90.33,90.15,90.22,20900.0,82.1767,82.2495,82.0856,82.1494,20900.0
2013-08-01 10:20:00,90.23,90.4,90.19,90.4,15200.0,82.1585,82.3133,82.1221,82.3133,15200.0
2013-08-01 10:25:00,90.44,90.46,90.33,90.38,12300.0,82.3497,82.3679,82.2495,82.2951,12300.0
2013-08-01 10:30:00,90.39,90.39,90.28,90.29,11600.0,82.3042,82.3042,82.204,82.2131,11600.0
2013-08-01 10:35:00,90.29,90.3,90.16,90.23,13800.0,82.2131,82.2222,82.0947,82.1585,13800.0
2013-08-01 10:40:00,90.23,90.33,90.15,90.15,25300.0,82.1585,82.2495,82.0856,82.0856,25300.0
2013-08-01 10:45:00,90.15,90.31,90.15,90.23,23600.0,82.0856,82.2313,82.0856,82.1585,23600.0
2013-08-01 10:50:00,90.24,90.29,90.18,90.23,7600.0,82.1676,82.2131,82.1129,82.1585,7600.0
2013-08-01 10:55:00,90.22,90.42,90.2,90.27,16900.0,82.1494,82.3315,82.1312,82.1949,16900.0
2013-08-01 11:00:00,90.31,90.32,90.15,90.15,17900.0,82.2313,82.2404,82.0856,82.0856,17900.0
2013-08-01 11:05:00,90.16,90.19,90.09,90.18,11400.0,82.0947,82.1221,82.031,82.1129,11400.0
2013-08-01 11:10:00,90.19,90.27,90.03,90.11,11500.0,82.1221,82.1949,81.9764,82.0492,11500.0
2013-08-01 11:15:00,90.11,90.13,90.02,90.04,8500.0,82.0492,82.0674,81.9673,81.9855,8500.0
2013-08-01 11:20:00,90.05,90.08,90.01,90.05,12700.0,81.9946,82.0219,81.9582,81.9946,12700.0
2013-08-01 11:25:00,90.04,90.2,90.03,90.19,12200.0,81.9855,82.1312,81.9764,82.1221,12200.0
2013-08-01 11:30:00,90.2,90.22,90.06,90.2,21600.0,82.1312,82.1494,82.0037,82.1312,21600.0
2013-08-01 11:35:00,90.24,90.26,90.12,90.16,7000.0,82.1676,82.1858,82.0583,82.0947,7000.0
2013-08-01 11:40:00,90.16,90.16,89.98,90.0,9000.0,82.0947,82.0947,81.9308,81.949,9000.0
2013-08-01 11:45:00,89.98,90.03,89.96,89.99,18300.0,81.9308,81.9764,81.9126,81.9399,18300.0
2013-08-01 11:50:00,89.95,89.95,89.79,89.79,7400.0,81.9035,81.9035,81.7578,81.7578,7400.0
2013-08-01 11:55:00,89.8,90.0,89.8,89.93,19500.0,81.7669,81.949,81.7669,81.8853,19500.0
2013-08-01 12:00:00,89.94,90.01,89.92,89.97,15800.0,81.8944,81.9582,81.8762,81.9217,15800.0
2013-08-01 12:05:00,89.97,90.03,89.93,89.99,11800.0,81.9217,81.9764,81.8853,81.9399,11800.0
2013-08-01 12:10:00,90.0,90.04,89.95,89.95,23000.0,81.949,81.9855,81.9035,81.9035,23000.0
2013-08-01 12:15:00,89.95,90.18,89.94,90.17,24200.0,81.9035,82.1129,81.8944,82.1038,24200.0
2013-08-01 12:20:00,90.17,90.29,90.17,90.29,12900.0,82.1038,82.2131,82.1038,82.2131,12900.0
2013-08-01 12:25:00,90.29,90.29,90.19,90.22,9500.0,82.2131,82.2131,82.1221,82.1494,9500.0
2013-08-01 12:30:00,90.23,90.28,90.16,90.16,12500.0,82.1585,82.204,82.0947,82.0947,12500.0
2013-08-01 12:35:00,90.13,90.18,90.11,90.18,10900.0,82.0674,82.1129,82.0492,82.1129,10900.0
2013-08-01 12:40:00,90.23,90.29,90.22,90.28,15000.0,82.1585,82.2131,82.1494,82.204,15000.0
2013-08-01 12:45:00,90.28,90.29,90.24,90.29,8600.0,82.204,82.2131,82.1676,82.2131,8600.0
2013-08-01 12:50:00,90.28,90.3,90.24,90.3,14600.0,82.204,82.2222,82.1676,82.2222,14600.0
2013-08-01 12:55:00,90.3,90.34,90.29,90.34,10500.0,82.2222,82.2586,82.2131,82.2586,10500.0
2013-08-01 13:00:00,90.34,90.4,90.34,90.4,11400.0,82.2586,82.3133,82.2586,82.3133,11400.0
2013-08-01 13:05:00,90.41,90.47,90.37,90.47,15200.0,82.3224,82.377,82.2859,82.377,15200.0
2013-08-01 13:10:00,90.49,90.66,90.49,90.65,7700.0,82.3952,82.55,82.3952,82.5409,7700.0
2013-08-01 13:15:00,90.65,90.65,90.57,90.6,14500.0,82.5409,82.5409,82.4681,82.4954,14500.0
2013-08-01 13:20:00,90.6,90.61,90.58,90.59,9300.0,82.4954,82.5045,82.4772,82.4863,9300.0
2013-08-01 13:25:00,90.59,90.63,90.5,90.62,11200.0,82.4863,82.5227,82.4043,82.5136,11200.0
2013-08-01 13:30:00,90.65,90.65,90.54,90.54,13800.0,82.5409,82.5409,82.4407,82.4407,13800.0
2013-08-01 13:35:00,90.55,90.55,90.43,90.44,7000.0,82.4498,82.4498,82.3406,82.3497,7000.0
2013-08-01 13:40:00,90.41,90.51,90.35,90.51,9000.0,82.3224,82.4134,82.2677,82.4134,9000.0
2013-08-01 13:45:00,90.52,90.58,90.52,90.55,17900.0,82.4225,82.4772,82.4225,82.4498,17900.0
2013-08-01 13:50:00,90.54,90.67,90.51,90.65,8400.0,82.4407,82.5591,82.4134,82.5409,8400.0
2013-08-01 13:55:00,90.66,90.77,90.65,90.76,19900.0,82.55,82.6502,82.5409,82.6411,19900.0
2013-08-01 14:00:00,90.76,90.86,90.7,90.85,12200.0,82.6411,82.7321,82.5864,82.723,12200.0
2013-08-01 14:05:00,90.86,90.91,90.78,90.87,19400.0,82.7321,82.7776,82.6593,82.7412,19400.0
2013-08-01 14:10:00,90.87,90.97,90.78,90.81,18900.0,82.7412,82.8323,82.6593,82.6866,18900.0
2013-08-01 14:15:00,90.8,90.86,90.79,90.85,12200.0,82.6775,82.7321,82.6684,82.723,12200.0
2013-08-01 14:20:00,90.84,91.01,90.8,90.95,17000.0,82.7139,82.8687,82.6775,82.8141,17000.0
2013-08-01 14:25:00,90.95,90.96,90.92,90.94,10800.0,82.8141,82.8232,82.7867,82.805,10800.0
2013-08-01 14:30:00,90.95,90.96,90.91,90.91,11700.0,82.8141,82.8232,82.7776,82.7776,11700.0
2013-08-01 14:35:00,90.92,90.98,90.92,90.97,25500.0,82.7867,82.8414,82.7867,82.8323,25500.0
2013-08-01 14:40:00,90.98,91.0,90.87,90.87,15200.0,82.8414,82.8596,82.7412,82.7412,15200.0
2013-08-01 14:45:00,90.86,90.86,90.65,90.68,16500.0,82.7321,82.7321,82.5409,82.5682,16500.0
2013-08-01 14:50:00,90.69,90.8,90.68,90.78,13400.0,82.5773,82.6775,82.5682,82.6593,13400.0
2013-08-01 14:55:00,90.78,90.82,90.78,90.8,14000.0,82.6593,82.6957,82.6593,82.6775,14000.0
2013-08-01 15:00:00,90.79,90.87,90.79,90.84,22300.0,82.6684,82.7412,82.6684,82.7139,22300.0
2013-08-01 15:05:00,90.83,90.94,90.83,90.89,19600.0,82.7048,82.805,82.7048,82.7594,19600.0
2013-08-01 15:10:00,90.88,90.89,90.83,90.83,19400.0,82.7503,82.7594,82.7048,82.7048,19400.0
2013-08-01 15:15:00,90.82,90.84,90.77,90.8,19500.0,82.6957,82.7139,82.6502,82.6775,19500.0
2013-08-01 15:20:00,90.8,90.86,90.76,90.86,22500.0,82.6775,82.7321,82.6411,82.7321,22500.0
2013-08-01 15:25:00,90.86,91.0,90.86,90.98,41000.0,82.7321,82.8596,82.7321,82.8414,41000.0
2013-08-01 15:30:00,90.98,91.14,90.97,91.09,29200.0,82.8414,82.9871,82.8323,82.9415,29200.0
2013-08-01 15:35:00,91.09,91.2,91.09,91.2,23500.0,82.9415,83.0417,82.9415,83.0417,23500.0
2013-08-01 15:40:00,91.2,91.3,91.17,91.18,39000.0,83.0417,83.1328,83.0144,83.0235,39000.0
2013-08-01 15:45:00,91.18,91.37,91.18,91.33,41800.0,83.0235,83.1965,83.0235,83.1601,41800.0
2013-08-01 15:50:00,91.3,91.34,91.24,91.31,54900.0,83.1328,83.1692,83.0781,83.1419,54900.0
2013-08-01 15:55:00,91.31,91.33,91.25,91.27,98000.0,83.1419,83.1601,83.0872,83.1054,98000.0
2013-08-02 09:30:00,90.96,91.33,90.54,90.89,25300.0,82.8232,83.1601,82.4407,82.7594,25300.0
2013-08-02 09:35:00,90.86,91.14,90.72,91.13,22600.0,82.7321,82.9871,82.6046,82.978,22600.0
2013-08-02 09:40:00,91.12,91.3,90.88,91.06,27400.0,82.9689,83.1328,82.7503,82.9142,27400.0
2013-08-02 09:45:00,91.12,91.19,90.89,91.09,17300.0,82.9689,83.0326,82.7594,82.9415,17300.0
2013-08-02 09:50:00,91.19,91.19,91.0,91.11,8700.0,83.0326,83.0326,82.8596,82.9598,8700.0
2013-08-02 09:55:00,91.18,91.19,90.87,90.96,11200.0,83.0235,83.0326,82.7412,82.8232,11200.0
2013-08-02 10:00:00,90.94,91.06,90.65,90.73,8100.0,82.805,82.9142,82.5409,82.6137,8100.0
2013-08-02 10:05:00,90.68,90.83,90.56,90.67,8500.0,82.5682,82.7048,82.459,82.5591,8500.0
2013-08-02 10:10:00,90.64,90.71,90.63,90.68,6200.0,82.5318,82.5955,82.5227,82.5682,6200.0
2013-08-02 10:15:00,90.64,90.72,90.5,90.5,8500.0,82.5318,82.6046,82.4043,82.4043,8500.0
2013-08-02 10:20:00,90.56,90.56,90.28,90.29,6300.0,82.459,82.459,82.204,82.2131,6300.0
2013-08-02 10:25:00,90.3,90.37,90.19,90.2,9800.0,82.2222,82.2859,82.1221,82.1312,9800.0
2013-08-02 10:30:00,90.2,90.57,90.2,90.57,7700.0,82.1312,82.4681,82.1312,82.4681,7700.0
2013-08-02 10:35:00,90.62,90.62,90.33,90.34,9700.0,82.5136,82.5136,82.2495,82.2586,9700.0
2013-08-02 10:40:00,90.39,90.5,90.36,90.5,7900.0,82.3042,82.4043,82.2768,82.4043,7900.0
2013-08-02 10:45:00,90.44,90.53,90.29,90.34,8900.0,82.3497,82.4316,82.2131,82.2586,8900.0
2013-08-02 10:50:00,90.34,90.36,90.2,90.23,12600.0,82.2586,82.2768,82.1312,82.1585,12600.0
2013-08-02 10:55:00,90.2,90.25,89.97,89.97,23000.0,82.1312,82.1767,81.9217,81.9217,23000.0
2013-08-02 11:00:00,90.05,90.06,89.92,89.94,7700.0,81.9946,82.0037,81.8762,81.8944,7700.0
2013-08-02 11:05:00,89.99,90.05,89.96,90.04,5600.0,81.9399,81.9946,81.9126,81.9855,5600.0
2013-08-02 11:10:00,90.05,90.1,90.03,90.06,12000.0,81.9946,82.0401,81.9764,82.0037,12000.0
2013-08-02 11:15:00,90.06,90.15,90.01,90.06,7900.0,82.0037,82.0856,81.9582,82.0037,7900.0
2013-08-02 11:20:00,90.08,90.09,89.94,89.94,8300.0,82.0219,82.031,81.8944,81.8944,8300.0
2013-08-02 11:25:00,89.98,90.05,89.96,90.05,2900.0,81.9308,81.9946,81.9126,81.9946,2900.0
2013-08-02 11:30:00,90.06,90.14,90.05,90.14,5600.0,82.0037,82.0765,81.9946,82.0765,5600.0
2013-08-02 11:35:00,90.15,90.17,90.04,90.09,9700.0,82.0856,82.1038,81.9855,82.031,9700.0
2013-08-02 11:40:00,90.06,90.07,89.93,89.93,5600.0,82.0037,82.0128,81.8853,81.8853,5600.0
2013-08-02 11:45:00,89.94,89.94,89.84,89.85,5800.0,81.8944,81.8944,81.8034,81.8125,5800.0
2013-08-02 11:50:00,89.85,89.9,89.85,89.87,9600.0,81.8125,81.858,81.8125,81.8307,9600.0
2013-08-02 11:55:00,89.85,89.88,89.83,89.84,5100.0,81.8125,81.8398,81.7943,81.8034,5100.0
2013-08-02 12:00:00,89.85,89.92,89.85,89.87,5700.0,81.8125,81.8762,81.8125,81.8307,5700.0
2013-08-02 12:05:00,89.87,89.92,89.87,89.9,2200.0,81.8307,81.8762,81.8307,81.858,2200.0
2013-08-02 12:10:00,89.91,89.94,89.89,89.92,9200.0,81.8671,81.8944,81.8489,81.8762,9200.0
2013-08-02 12:15:00,89.93,89.98,89.9,89.91,7300.0,81.8853,81.9308,81.858,81.8671,7300.0
2013-08-02 12:20:00,89.92,89.92,89.88,89.9,3800.0,81.8762,81.8762,81.8398,81.858,3800.0
2013-08-02 12:25:00,89.88,89.93,89.81,89.88,29000.0,81.8398,81.8853,81.776,81.8398,29000.0
2013-08-02 12:30:00,89.88,89.94,89.88,89.92,3600.0,81.8398,81.8944,81.8398,81.8762,3600.0
2013-08-02 12:35:00,89.93,89.94,89.9,89.92,5100.0,81.8853,81.8944,81.858,81.8762,5100.0
2013-08-02 12:40:00,89.92,89.97,89.92,89.97,4900.0,81.8762,81.9217,81.8762,81.9217,4900.0
2013-08-02 12:45:00,89.99,90.11,89.99,90.11,3900.0,81.9399,82.0492,81.9399,82.0492,3900.0
2013-08-02 12:50:00,90.14,90.15,90.11,90.12,6000.0,82.0765,82.0856,82.0492,82.0583,6000.0
2013-08-02 12:55:00,90.12,90.12,90.04,90.06,3900.0,82.0583,82.0583,81.9855,82.0037,3900.0
2013-08-02 13:00:00,90.05,90.08,89.97,89.98,4300.0,81.9946,82.0219,81.9217,81.9308,4300.0
2013-08-02 13:05:00,89.97,89.97,89.89,89.9,5700.0,81.9217,81.9217,81.8489,81.858,5700.0
2013-08-02 13:10:00,89.91,89.92,89.84,89.84,6600.0,81.8671,81.8762,81.8034,81.8034,6600.0
2013-08-02 13:15:00,89.85,89.9,89.83,89.85,14500.0,81.8125,81.858,81.7943,81.8125,14500.0
2013-08-02 13:20:00,89.85,89.91,89.85,89.89,3600.0,81.8125,81.8671,81.8125,81.8489,3600.0
2013-08-02 13:25:00,89.91,90.08,89.9,90.06,26100.0,81.8671,82.0219,81.858,82.0037,26100.0
2013-08-02 13:30:00,90.06,90.25,90.06,90.12,11100.0,82.0037,82.1767,82.0037,82.0583,11100.0
2013-08-02 13:35:00,90.1,90.13,90.04,90.11,5900.0,82.0401,82.0674,81.9855,82.0492,5900.0
2013-08-02 13:40:00,90.12,90.17,90.11,90.11,12100.0,82.0583,82.1038,82.0492,82.0492,12100.0
2013-08-02 13:45:00,90.14,90.16,90.07,90.07,5200.0,82.0765,82.0947,82.0128,82.0128,5200.0
2013-08-02 13:50:00,90.08,90.09,89.88,89.89,13000.0,82.0219,82.031,81.8398,81.8489,13000.0
2013-08-02 13:55:00,89.88,89.9,89.76,89.79,13100.0,81.8398,81.858,81.7305,81.7578,13100.0
2013-08-02 14:00:00,89.76,89.8,89.71,89.75,41500.0,81.7305,81.7669,81.685,81.7214,41500.0
2013-08-02 14:05:00,89.75,89.79,89.71,89.73,23400.0,81.7214,81.7578,81.685,81.7032,23400.0
2013-08-02 14:10:00,89.73,89.76,89.69,89.72,13600.0,81.7032,81.7305,81.6668,81.6941,13600.0
2013-08-02 14:15:00,89.69,89.75,89.6,89.68,20600.0,81.6668,81.7214,81.5848,81.6577,20600.0
2013-08-02 14:20:00,89.67,89.75,89.66,89.75,13500.0,81.6486,81.7214,81.6395,81.7214,13500.0
2013-08-02 14:25:00,89.75,89.82,89.71,89.81,10400.0,81.7214,81.7851,81.685,81.776,10400.0
2013-08-02 14:30:00,89.79,89.84,89.74,89.84,14500.0,81.7578,81.8034,81.7123,81.8034,14500.0
2013-08-02 14:35:00,89.83,89.96,89.81,89.93,6800.0,81.7943,81.9126,81.776,81.8853,6800.0
2013-08-02 14:40:00,89.92,89.93,89.83,89.83,5600.0,81.8762,81.8853,81.7943,81.7943,5600.0
2013-08-02 14:45:00,89.81,89.82,89.74,89.74,9600.0,81.776,81.7851,81.7123,81.7123,9600.0
2013-08-02 14:50:00,89.75,89.86,89.75,89.86,6600.0,81.7214,81.8216,81.7214,81.8216,6600.0
2013-08-02 14:55:00,89.85,89.91,89.74,89.77,8700.0,81.8125,81.8671,81.7123,81.7396,8700.0
2013-08-02 15:00:00,89.79,89.95,89.79,89.95,11800.0,81.7578,81.9035,81.7578,81.9035,11800.0
2013-08-02 15:05:00,89.94,90.01,89.93,89.96,10300.0,81.8944,81.9582,81.8853,81.9126,10300.0
2013-08-02 15:10:00,89.97,89.97,89.93,89.97,6500.0,81.9217,81.9217,81.8853,81.9217,6500.0
2013-08-02 15:15:00,89.95,89.96,89.88,89.9,14700.0,81.9035,81.9126,81.8398,81.858,14700.0
2013-08-02 15:20:00,89.91,90.05,89.91,90.05,11100.0,81.8671,81.9946,81.8671,81.9946,11100.0
2013-08-02 15:25:00,90.04,90.05,90.01,90.01,7000.0,81.9855,81.9946,81.9582,81.9582,7000.0
2013-08-02 15:30:00,90.01,90.01,89.86,90.0,16900.0,81.9582,81.9582,81.8216,81.949,16900.0
2013-08-02 15:35:00,89.97,90.0,89.95,89.96,19900.0,81.9217,81.949,81.9035,81.9126,19900.0
2013-08-02 15:40:00,89.96,89.96,89.79,89.79,19500.0,81.9126,81.9126,81.7578,81.7578,19500.0
2013-08-02 15:45:00,89.8,89.93,89.8,89.83,35200.0,81.7669,81.8853,81.7669,81.7943,35200.0
2013-08-02 15:50:00,89.83,89.9,89.83,89.86,43900.0,81.7943,81.858,81.7943,81.8216,43900.0
2013-08-02 15:55:00,89.86,89.92,89.77,89.88,74800.0,81.8216,81.8762,81.7396,81.8398,74800.0
2013-08-05 09:30:00,89.92,90.49,89.89,90.49,23600.0,81.8762,82.3952,81.8489,82.3952,23600.0
2013-08-05 09:35:00,90.49,90.61,90.48,90.5,26800.0,82.3952,82.5045,82.3861,82.4043,26800.0
2013-08-05 09:40:00,90.56,90.87,90.5,90.84,41100.0,82.459,82.7412,82.4043,82.7139,41100.0
2013-08-05 09:45:00,90.88,91.03,90.73,90.93,10400.0,82.7503,82.8869,82.6137,82.7959,10400.0
2013-08-05 09:50:00,90.95,91.21,90.83,91.12,17400.0,82.8141,83.0508,82.7048,82.9689,17400.0
2013-08-05 09:55:00,91.15,91.24,91.09,91.22,6700.0,82.9962,83.0781,82.9415,83.0599,6700.0
2013-08-05 10:00:00,91.2,91.33,91.18,91.22,12900.0,83.0417,83.1601,83.0235,83.0599,12900.0
2013-08-05 10:05:00,91.23,91.31,91.2,91.27,9500.0,83.069,83.1419,83.0417,83.1054,9500.0
2013-08-05 10:10:00,91.22,91.3,91.21,91.28,9000.0,83.0599,83.1328,83.0508,83.1145,9000.0
2013-08-05 10:15:00,91.28,91.29,91.23,91.27,9200.0,83.1145,83.1237,83.069,83.1054,9200.0
2013-08-05 10:20:00,91.25,91.25,90.98,91.14,86100.0,83.0872,83.0872,82.8414,82.9871,86100.0
2013-08-05 10:25:00,91.14,91.26,91.08,91.21,17400.0,82.9871,83.0963,82.9324,83.0508,17400.0
2013-08-05 10:30:00,91.26,91.35,91.22,91.33,18300.0,83.0963,83.1783,83.0599,83.1601,18300.0
2013-08-05 10:35:00,91.32,91.4,91.3,91.36,6300.0,83.151,83.2238,83.1328,83.1874,6300.0
2013-08-05 10:40:00,91.37,91.52,91.37,91.52,10000.0,83.1965,83.3331,83.1965,83.3331,10000.0
2013-08-05 10:45:00,91.52,91.54,91.36,91.38,6200.0,83.3331,83.3513,83.1874,83.2056,6200.0
2013-08-05 10:50:00,91.42,91.52,91.42,91.48,6000.0,83.242,83.3331,83.242,83.2967,6000.0
2013-08-05 10:55:00,91.46,91.47,91.3,91.35,4600.0,83.2784,83.2875,83.1328,83.1783,4600.0
2013-08-05 11:00:00,91.34,91.37,91.28,91.29,14100.0,83.1692,83.1965,83.1145,83.1237,14100.0
2013-08-05 11:05:00,91.29,91.33,91.24,91.32,4500.0,83.1237,83.1601,83.0781,83.151,4500.0
2013-08-05 11:10:00,91.35,91.36,91.22,91.25,8700.0,83.1783,83.1874,83.0599,83.0872,8700.0
2013-08-05 11:15:00,91.27,91.27,91.18,91.2,5200.0,83.1054,83.1054,83.0235,83.0417,5200.0
2013-08-05 11:20:00,91.24,91.35,91.2,91.34,5400.0,83.0781,83.1783,83.0417,83.1692,5400.0
2013-08-05 11:25:00,91.33,91.36,91.3,91.3,4300.0,83.1601,83.1874,83.1328,83.1328,4300.0
2013-08-05 11:30:00,91.3,91.32,91.24,91.28,5500.0,83.1328,83.151,83.0781,83.1145,5500.0
2013-08-05 11:35:00,91.29,91.33,91.27,91.31,8100.0,83.1237,83.1601,83.1054,83.1419,8100.0
2013-08-05 11:40:00,91.31,91.33,91.26,91.3,6700.0,83.1419,83.1601,83.0963,83.1328,6700.0
2013-08-05 11:45:00,91.31,91.38,91.31,91.36,2600.0,83.1419,83.2056,83.1419,83.1874,2600.0
2013-08-05 11:50:00,91.34,91.37,91.29,91.31,10900.0,83.1692,83.1965,83.1237,83.1419,10900.0
2013-08-05 11:55:00,91.32,91.39,91.29,91.31,12700.0,83.151,83.2147,83.1237,83.1419,12700.0
2013-08-05 12:00:00,91.33,91.43,91.32,91.42,5300.0,83.1601,83.2511,83.151,83.242,5300.0
2013-08-05 12:05:00,91.43,91.45,91.41,91.43,3400.0,83.2511,83.2693,83.2329,83.2511,3400.0
2013-08-05 12:10:00,91.46,91.48,91.39,91.41,8700.0,83.2784,83.2967,83.2147,83.2329,8700.0
2013-08-05 12:15:00,91.43,91.55,91.39,91.55,23800.0,83.2511,83.3604,83.2147,83.3604,23800.0
2013-08-05 12:20:00,91.53,91.56,91.45,91.47,11100.0,83.3422,83.3695,83.2693,83.2875,11100.0
2013-08-05 12:25:00,91.47,91.47,91.42,91.46,4700.0,83.2875,83.2875,83.242,83.2784,4700.0
2013-08-05 12:30:00,91.45,91.45,91.3,91.32,5200.0,83.2693,83.2693,83.1328,83.151,5200.0
2013-08-05 12:35:00,91.32,91.36,91.28,91.31,6300.0,83.151,83.1874,83.1145,83.1419,6300.0
2013-08-05 12:40:00,91.29,91.38,91.29,91.35,9100.0,83.1237,83.2056,83.1237,83.1783,9100.0
2013-08-05 12:45:00,91.33,91.44,91.31,91.42,16600.0,83.1601,83.2602,83.1419,83.242,16600.0
2013-08-05 12:50:00,91.42,91.44,91.33,91.34,22200.0,83.242,83.2602,83.1601,83.1692,22200.0
2013-08-05 12:55:00,91.32,91.33,91.3,91.31,2900.0,83.151,83.1601,83.1328,83.1419,2900.0
2013-08-05 13:00:00,91.32,91.4,91.28,91.37,39300.0,83.151,83.2238,83.1145,83.1965,39300.0
2013-08-05 13:05:00,91.39,91.42,91.33,91.41,16800.0,83.2147,83.242,83.1601,83.2329,16800.0
2013-08-05 13:10:00,91.42,91.42,91.35,91.38,11600.0,83.242,83.242,83.1783,83.2056,11600.0
2013-08-05 13:15:00,91.39,91.48,91.39,91.47,3700.0,83.2147,83.2967,83.2147,83.2875,3700.0
2013-08-05 13:20:00,91.46,91.5,91.44,91.5,2600.0,83.2784,83.3149,83.2602,83.3149,2600.0
2013-08-05 13:25:00,91.53,91.55,91.48,91.48,3100.0,83.3422,83.3604,83.2967,83.2967,3100.0
2013-08-05 13:30:00,91.48,91.52,91.43,91.51,18100.0,83.2967,83.3331,83.2511,83.324,18100.0
2013-08-05 13:35:00,91.5,91.54,91.46,91.49,34300.0,83.3149,83.3513,83.2784,83.3058,34300.0
2013-08-05 13:40:00,91.5,91.52,91.47,91.5,5300.0,83.3149,83.3331,83.2875,83.3149,5300.0
2013-08-05 13:45:00,91.5,91.55,91.48,91.51,9900.0,83.3149,83.3604,83.2967,83.324,9900.0
2013-08-05 13:50:00,91.52,91.54,91.49,91.51,6900.0,83.3331,83.3513,83.3058,83.324,6900.0
2013-08-05 13:55:00,91.51,91.54,91.49,91.5,15000.0,83.324,83.3513,83.3058,83.3149,15000.0
2013-08-05 14:00:00,91.5,91.53,91.44,91.44,28000.0,83.3149,83.3422,83.2602,83.2602,28000.0
2013-08-05 14:05:00,91.46,91.54,91.46,91.51,16800.0,83.2784,83.3513,83.2784,83.324,16800.0
2013-08-05 14:10:00,91.5,91.5,91.43,91.47,16800.0,83.3149,83.3149,83.2511,83.2875,16800.0
2013-08-05 14:15:00,91.47,91.52,91.36,91.36,24100.0,83.2875,83.3331,83.1874,83.1874,24100.0
2013-08-05 14:20:00,91.34,91.34,91.24,91.29,5500.0,83.1692,83.1692,83.0781,83.1237,5500.0
2013-08-05 14:25:00,91.32,91.32,91.3,91.31,3600.0,83.151,83.151,83.1328,83.1419,3600.0
2013-08-05 14:30:00,91.28,91.3,91.23,91.26,4900.0,83.1145,83.1328,83.069,83.0963,4900.0
2013-08-05 14:35:00,91.27,91.37,91.25,91.37,20100.0,83.1054,83.1965,83.0872,83.1965,20100.0
2013-08-05 14:40:00,91.36,91.4,91.29,91.3,31700.0,83.1874,83.2238,83.1237,83.1328,31700.0
2013-08-05 14:45:00,91.3,91.35,91.27,91.33,10800.0,83.1328,83.1783,83.1054,83.1601,10800.0
2013-08-05 14:50:00,91.32,91.33,91.28,91.3,4900.0,83.151,83.1601,83.1145,83.1328,4900.0
2013-08-05 14:55:00,91.3,91.33,91.3,91.33,3500.0,83.1328,83.1601,83.1328,83.1601,3500.0
2013-08-05 15:00:00,91.33,91.34,91.27,91.29,8300.0,83.1601,83.1692,83.1054,83.1237,8300.0
2013-08-05 15:05:00,91.29,91.32,91.28,91.3,9500.0,83.1237,83.151,83.1145,83.1328,9500.0
2013-08-05 15:10:00,91.31,91.33,91.29,91.31,7800.0,83.1419,83.1601,83.1237,83.1419,7800.0
2013-08-05 15:15:00,91.32,91.34,91.28,91.3,9500.0,83.151,83.1692,83.1145,83.1328,9500.0
2013-08-05 15:20:00,91.29,91.33,91.27,91.33,8100.0,83.1237,83.1601,83.1054,83.1601,8100.0
2013-08-05 15:25:00,91.34,91.37,91.32,91.34,6400.0,83.1692,83.1965,83.151,83.1692,6400.0
2013-08-05 15:30:00,91.35,91.36,91.29,91.3,11100.0,83.1783,83.1874,83.1237,83.1328,11100.0
2013-08-05 15:35:00,91.31,91.32,91.28,91.3,14800.0,83.1419,83.151,83.1145,83.1328,14800.0
2013-08-05 15:40:00,91.3,91.35,91.3,91.34,8200.0,83.1328,83.1783,83.1328,83.1692,8200.0
2013-08-05 15:45:00,91.33,91.39,91.27,91.3,35900.0,83.1601,83.2147,83.1054,83.1328,35900.0
2013-08-05 15:50:00,91.3,91.35,91.18,91.21,22700.0,83.1328,83.1783,83.0235,83.0508,22700.0
2013-08-05 15:55:00,91.23,91.28,91.12,91.24,43000.0,83.069,83.1145,82.9689,83.0781,43000.0
2013-08-06 09:30:00,91.28,91.34,90.97,91.01,13300.0,83.1145,83.1692,82.8323,82.8687,13300.0
2013-08-06 09:35:00,90.94,91.08,90.72,90.73,9800.0,82.805,82.9324,82.6046,82.6137,9800.0
2013-08-06 09:40:00,90.71,90.85,90.45,90.72,17100.0,82.5955,82.723,82.3588,82.6046,17100.0
2013-08-06 09:45:00,90.73,90.87,90.64,90.87,23000.0,82.6137,82.7412,82.5318,82.7412,23000.0
2013-08-06 09:50:00,90.78,90.96,90.73,90.85,18700.0,82.6593,82.8232,82.6137,82.723,18700.0
2013-08-06 09:55:00,90.85,90.93,90.83,90.9,9200.0,82.723,82.7959,82.7048,82.7685,9200.0
2013-08-06 10:00:00,90.9,90.9,90.8,90.86,8900.0,82.7685,82.7685,82.6775,82.7321,8900.0
2013-08-06 10:05:00,90.86,90.88,90.78,90.88,27700.0,82.7321,82.7503,82.6593,82.7503,27700.0
2013-08-06 10:10:00,90.85,90.98,90.84,90.98,15400.0,82.723,82.8414,82.7139,82.8414,15400.0
2013-08-06 10:15:00,90.91,91.16,90.9,91.12,7700.0,82.7776,83.0053,82.7685,82.9689,7700.0
2013-08-06 10:20:00,91.06,91.1,90.93,91.09,7600.0,82.9142,82.9506,82.7959,82.9415,7600.0
2013-08-06 10:25:00,91.09,91.16,91.06,91.13,10400.0,82.9415,83.0053,82.9142,82.978,10400.0
2013-08-06 10:30:00,91.12,91.15,91.09,91.14,19000.0,82.9689,82.9962,82.9415,82.9871,19000.0
2013-08-06 10:35:00,91.15,91.23,91.14,91.19,5400.0,82.9962,83.069,82.9871,83.0326,5400.0
2013-08-06 10:40:00,91.19,91.22,91.13,91.2,11400.0,83.0326,83.0599,82.978,83.0417,11400.0
2013-08-06 10:45:00,91.23,91.36,91.21,91.36,10700.0,83.069,83.1874,83.0508,83.1874,10700.0
2013-08-06 10:50:00,91.36,91.58,91.32,91.35,16600.0,83.1874,83.3877,83.151,83.1783,16600.0
2013-08-06 10:55:00,91.39,91.45,91.34,91.37,6300.0,83.2147,83.2693,83.1692,83.1965,6300.0
2013-08-06 11:00:00,91.37,91.47,91.34,91.42,9700.0,83.1965,83.2875,83.1692,83.242,9700.0
2013-08-06 11:05:00,91.41,91.41,91.33,91.39,2600.0,83.2329,83.2329,83.1601,83.2147,2600.0
2013-08-06 11:10:00,91.43,91.44,91.31,91.31,5000.0,83.2511,83.2602,83.1419,83.1419,5000.0
2013-08-06 11:15:00,91.3,91.36,91.26,91.36,6200.0,83.1328,83.1874,83.0963,83.1874,6200.0
2013-08-06 11:20:00,91.38,91.54,91.35,91.54,7000.0,83.2056,83.3513,83.1783,83.3513,7000.0
2013-08-06 11:25:00,91.52,91.59,91.44,91.44,2900.0,83.3331,83.3968,83.2602,83.2602,2900.0
2013-08-06 11:30:00,91.43,91.43,91.26,91.29,6000.0,83.2511,83.2511,83.0963,83.1237,6000.0
2013-08-06 11:35:00,91.3,91.36,91.3,91.36,2100.0,83.1328,83.1874,83.1328,83.1874,2100.0
2013-08-06 11:40:00,91.37,91.51,91.35,91.51,4700.0,83.1965,83.324,83.1783,83.324,4700.0
2013-08-06 11:45:00,91.51,91.52,91.4,91.4,3000.0,83.324,83.3331,83.2238,83.2238,3000.0
2013-08-06 11:50:00,91.4,91.54,91.4,91.43,17400.0,83.2238,83.3513,83.2238,83.2511,17400.0
2013-08-06 11:55:00,91.44,91.45,91.4,91.42,1500.0,83.2602,83.2693,83.2238,83.242,1500.0
2013-08-06 12:00:00,91.4,91.43,91.25,91.26,4100.0,83.2238,83.2511,83.0872,83.0963,4100.0
2013-08-06 12:05:00,91.27,91.27,91.22,91.25,4200.0,83.1054,83.1054,83.0599,83.0872,4200.0
2013-08-06 12:10:00,91.24,91.25,91.08,91.08,4900.0,83.0781,83.0872,82.9324,82.9324,4900.0
2013-08-06 12:15:00,91.05,91.18,91.0,91.02,4900.0,82.9051,83.0235,82.8596,82.8778,4900.0
2013-08-06 12:20:00,91.02,91.17,91.0,91.17,2600.0,82.8778,83.0144,82.8596,83.0144,2600.0
2013-08-06 12:25:00,91.18,91.22,91.17,91.2,2100.0,83.0235,83.0599,83.0144,83.0417,2100.0
2013-08-06 12:30:00,91.22,91.38,91.2,91.38,4700.0,83.0599,83.2056,83.0417,83.2056,4700.0
2013-08-06 12:35:00,91.35,91.37,91.29,91.3,2200.0,83.1783,83.1965,83.1237,83.1328,2200.0
2013-08-06 12:40:00,91.27,91.32,91.24,91.25,4800.0,83.1054,83.151,83.0781,83.0872,4800.0
2013-08-06 12:45:00,91.25,91.28,91.12,91.21,3900.0,83.0872,83.1145,82.9689,83.0508,3900.0
2013-08-06 12:50:00,91.25,91.31,91.23,91.27,3700.0,83.0872,83.1419,83.069,83.1054,3700.0
2013-08-06 12:55:00,91.31,91.33,91.29,91.33,1700.0,83.1419,83.1601,83.1237,83.1601,1700.0
2013-08-06 13:00:00,91.3,91.31,91.27,91.3,2100.0,83.1328,83.1419,83.1054,83.1328,2100.0
2013-08-06 13:05:00,91.3,91.31,91.28,91.3,4200.0,83.1328,83.1419,83.1145,83.1328,4200.0
2013-08-06 13:10:00,91.31,91.31,91.25,91.29,9600.0,83.1419,83.1419,83.0872,83.1237,9600.0
2013-08-06 13:15:00,91.29,91.41,91.28,91.41,11000.0,83.1237,83.2329,83.1145,83.2329,11000.0
2013-08-06 13:20:00,91.43,91.43,91.3,91.3,4700.0,83.2511,83.2511,83.1328,83.1328,4700.0
2013-08-06 13:25:00,91.31,91.32,91.28,91.3,2400.0,83.1419,83.151,83.1145,83.1328,2400.0
2013-08-06 13:30:00,91.28,91.46,91.27,91.45,19000.0,83.1145,83.2784,83.1054,83.2693,19000.0
2013-08-06 13:35:00,91.45,91.86,91.42,91.82,71700.0,83.2693,83.6427,83.242,83.6062,71700.0
2013-08-06 13:40:00,91.82,91.88,91.71,91.72,7900.0,83.6062,83.6609,83.5061,83.5152,7900.0
2013-08-06 13:45:00,91.73,91.82,91.73,91.75,6900.0,83.5243,83.6062,83.5243,83.5425,6900.0
2013-08-06 13:50:00,91.78,91.79,91.65,91.79,8600.0,83.5698,83.5789,83.4514,83.5789,8600.0
2013-08-06 13:55:00,91.78,91.83,91.73,91.73,14200.0,83.5698,83.6153,83.5243,83.5243,14200.0
2013-08-06 14:00:00,91.63,91.63,91.38,91.43,14700.0,83.4332,83.4332,83.2056,83.2511,14700.0
2013-08-06 14:05:00,91.43,91.44,91.29,91.43,8000.0,83.2511,83.2602,83.1237,83.2511,8000.0
2013-08-06 14:10:00,91.44,91.53,91.34,91.34,6300.0,83.2602,83.3422,83.1692,83.1692,6300.0
2013-08-06 14:15:00,91.33,91.4,91.26,91.36,10200.0,83.1601,83.2238,83.0963,83.1874,10200.0
2013-08-06 14:20:00,91.36,91.41,91.29,91.41,14800.0,83.1874,83.2329,83.1237,83.2329,14800.0
2013-08-06 14:25:00,91.41,91.58,91.41,91.58,9900.0,83.2329,83.3877,83.2329,83.3877,9900.0
2013-08-06 14:30:00,91.57,91.61,91.51,91.53,7200.0,83.3786,83.415,83.324,83.3422,7200.0
2013-08-06 14:35:00,91.53,91.55,91.4,91.48,5100.0,83.3422,83.3604,83.2238,83.2967,5100.0
2013-08-06 14:40:00,91.49,91.58,91.39,91.55,9900.0,83.3058,83.3877,83.2147,83.3604,9900.0
2013-08-06 14:45:00,91.55,91.64,91.55,91.64,12000.0,83.3604,83.4423,83.3604,83.4423,12000.0
2013-08-06 14:50:00,91.63,91.71,91.57,91.71,11600.0,83.4332,83.5061,83.3786,83.5061,11600.0
2013-08-06 14:55:00,91.7,91.8,91.7,91.8,8000.0,83.497,83.588,83.497,83.588,8000.0
2013-08-06 15:00:00,91.8,91.82,91.68,91.79,14900.0,83.588,83.6062,83.4788,83.5789,14900.0
2013-08-06 15:05:00,91.81,92.04,91.81,92.03,43400.0,83.5971,83.8066,83.5971,83.7975,43400.0
2013-08-06 15:10:00,92.01,92.08,91.96,92.07,13900.0,83.7792,83.843,83.7337,83.8339,13900.0
2013-08-06 15:15:00,92.06,92.06,91.81,91.81,7600.0,83.8248,83.8248,83.5971,83.5971,7600.0
2013-08-06 15:20:00,91.84,91.97,91.81,91.95,12400.0,83.6244,83.7428,83.5971,83.7246,12400.0
2013-08-06 15:25:00,91.95,92.0,91.91,91.92,7700.0,83.7246,83.7701,83.6882,83.6973,7700.0
2013-08-06 15:30:00,91.92,91.95,91.85,91.88,13100.0,83.6973,83.7246,83.6336,83.6609,13100.0
2013-08-06 15:35:00,91.88,92.0,91.87,91.91,16200.0,83.6609,83.7701,83.6518,83.6882,16200.0
2013-08-06 15:40:00,91.9,91.91,91.8,91.85,9900.0,83.6791,83.6882,83.588,83.6336,9900.0
2013-08-06 15:45:00,91.84,91.84,91.7,91.7,9600.0,83.6244,83.6244,83.497,83.497,9600.0
2013-08-06 15:50:00,91.7,91.73,91.63,91.72,23000.0,83.497,83.5243,83.4332,83.5152,23000.0
2013-08-06 15:55:00,91.72,91.82,91.67,91.79,44300.0,83.5152,83.6062,83.4697,83.5789,44300.0
2013-08-07 09:30:00,92.28,92.9,91.9,92.8,93600.0,84.0251,84.5896,83.6791,84.4986,93600.0
2013-08-07 09:35:00,92.75,92.75,92.44,92.44,14500.0,84.453,84.453,84.1708,84.1708,14500.0
2013-08-07 09:40:00,92.44,92.63,92.4,92.45,14500.0,84.1708,84.3438,84.1344,84.1799,14500.0
2013-08-07 09:45:00,92.49,92.96,92.4,92.85,25500.0,84.2163,84.6443,84.1344,84.5441,25500.0
2013-08-07 09:50:00,92.88,92.93,92.56,92.62,14200.0,84.5714,84.6169,84.28,84.3347,14200.0
2013-08-07 09:55:00,92.65,92.79,92.4,92.56,28700.0,84.362,84.4895,84.1344,84.28,28700.0
2013-08-07 10:00:00,92.58,92.79,92.3,92.31,108700.0,84.2983,84.4895,84.0433,84.0524,108700.0
2013-08-07 10:05:00,92.3,92.51,92.29,92.29,16900.0,84.0433,84.2345,84.0342,84.0342,16900.0
2013-08-07 10:10:00,92.26,92.36,92.07,92.11,27800.0,84.0069,84.0979,83.8339,83.8703,27800.0
2013-08-07 10:15:00,92.09,92.1,91.73,91.91,51800.0,83.8521,83.8612,83.5243,83.6882,51800.0
2013-08-07 10:20:00,91.91,92.05,91.87,92.03,13000.0,83.6882,83.8157,83.6518,83.7975,13000.0
2013-08-07 10:25:00,92.01,92.06,91.92,91.96,26800.0,83.7792,83.8248,83.6973,83.7337,26800.0
2013-08-07 10:30:00,91.99,92.36,91.98,92.32,24100.0,83.761,84.0979,83.7519,84.0615,24100.0
2013-08-07 10:35:00,92.34,92.38,92.1,92.11,27100.0,84.0797,84.1161,83.8612,83.8703,27100.0
2013-08-07 10:40:00,92.12,92.25,92.12,92.24,13700.0,83.8794,83.9978,83.8794,83.9887,13700.0
2013-08-07 10:45:00,92.2,92.33,92.15,92.18,18700.0,83.9522,84.0706,83.9067,83.934,18700.0
2013-08-07 10:50:00,92.16,92.17,92.12,92.12,19000.0,83.9158,83.9249,83.8794,83.8794,19000.0
2013-08-07 10:55:00,92.12,92.23,92.12,92.21,6300.0,83.8794,83.9796,83.8794,83.9614,6300.0
2013-08-07 11:00:00,92.22,92.28,92.16,92.25,22600.0,83.9705,84.0251,83.9158,83.9978,22600.0
2013-08-07 11:05:00,92.24,92.25,92.17,92.22,13200.0,83.9887,83.9978,83.9249,83.9705,13200.0
2013-08-07 11:10:00,92.22,92.41,92.22,92.32,20000.0,83.9705,84.1435,83.9705,84.0615,20000.0
2013-08-07 11:15:00,92.33,92.49,92.31,92.43,17900.0,84.0706,84.2163,84.0524,84.1617,17900.0
2013-08-07 11:20:00,92.43,92.47,92.33,92.35,12600.0,84.1617,84.1981,84.0706,84.0888,12600.0
2013-08-07 11:25:00,92.36,92.37,92.15,92.15,11700.0,84.0979,84.107,83.9067,83.9067,11700.0
2013-08-07 11:30:00,92.14,92.35,92.11,92.2,19400.0,83.8976,84.0888,83.8703,83.9522,19400.0
2013-08-07 11:35:00,92.21,92.24,92.08,92.22,46700.0,83.9614,83.9887,83.843,83.9705,46700.0
2013-08-07 11:40:00,92.21,92.24,92.14,92.21,35400.0,83.9614,83.9887,83.8976,83.9614,35400.0
2013-08-07 11:45:00,92.2,92.27,92.16,92.27,23600.0,83.9522,84.016,83.9158,84.016,23600.0
2013-08-07 11:50:00,92.26,92.3,92.25,92.26,5400.0,84.0069,84.0433,83.9978,84.0069,5400.0
2013-08-07 11:55:00,92.25,92.25,92.21,92.22,4100.0,83.9978,83.9978,83.9614,83.9705,4100.0
2013-08-07 12:00:00,92.23,92.23,92.19,92.2,6700.0,83.9796,83.9796,83.9431,83.9522,6700.0
2013-08-07 12:05:00,92.19,92.25,92.18,92.23,11900.0,83.9431,83.9978,83.934,83.9796,11900.0
2013-08-07 12:10:00,92.23,92.28,92.21,92.27,5300.0,83.9796,84.0251,83.9614,84.016,5300.0
2013-08-07 12:15:00,92.26,92.33,92.19,92.29,17400.0,84.0069,84.0706,83.9431,84.0342,17400.0
2013-08-07 12:20:00,92.31,92.46,92.31,92.37,17000.0,84.0524,84.189,84.0524,84.107,17000.0
2013-08-07 12:25:00,92.36,92.49,92.25,92.25,25000.0,84.0979,84.2163,83.9978,83.9978,25000.0
2013-08-07 12:30:00,92.25,92.25,92.2,92.21,4200.0,83.9978,83.9978,83.9522,83.9614,4200.0
2013-08-07 12:35:00,92.21,92.26,92.17,92.17,3900.0,83.9614,84.0069,83.9249,83.9249,3900.0
2013-08-07 12:40:00,92.17,92.27,92.17,92.2,10800.0,83.9249,84.016,83.9249,83.9522,10800.0
2013-08-07 12:45:00,92.2,92.24,92.17,92.19,7000.0,83.9522,83.9887,83.9249,83.9431,7000.0
2013-08-07 12:50:00,92.17,92.23,92.16,92.23,5200.0,83.9249,83.9796,83.9158,83.9796,5200.0
2013-08-07 12:55:00,92.22,92.24,92.19,92.24,4600.0,83.9705,83.9887,83.9431,83.9887,4600.0
2013-08-07 13:00:00,92.24,92.3,92.18,92.21,10800.0,83.9887,84.0433,83.934,83.9614,10800.0
2013-08-07 13:05:00,92.21,92.25,92.2,92.25,5100.0,83.9614,83.9978,83.9522,83.9978,5100.0
2013-08-07 13:10:00,92.24,92.27,92.19,92.24,6400.0,83.9887,84.016,83.9431,83.9887,6400.0
2013-08-07 13:15:00,92.24,92.25,92.19,92.2,13100.0,83.9887,83.9978,83.9431,83.9522,13100.0
2013-08-07 13:20:00,92.21,92.27,92.19,92.27,7300.0,83.9614,84.016,83.9431,84.016,7300.0
2013-08-07 13:25:00,92.25,92.3,92.24,92.3,2900.0,83.9978,84.0433,83.9887,84.0433,2900.0
2013-08-07 13:30:00,92.29,92.29,92.19,92.2,9000.0,84.0342,84.0342,83.9431,83.9522,9000.0
2013-08-07 13:35:00,92.2,92.32,92.2,92.24,24700.0,83.9522,84.0615,83.9522,83.9887,24700.0
2013-08-07 13:40:00,92.26,92.32,92.25,92.27,5700.0,84.0069,84.0615,83.9978,84.016,5700.0
2013-08-07 13:45:00,92.27,92.27,92.19,92.24,9700.0,84.016,84.016,83.9431,83.9887,9700.0
2013-08-07 13:50:00,92.23,92.23,92.19,92.2,5300.0,83.9796,83.9796,83.9431,83.9522,5300.0
2013-08-07 13:55:00,92.2,92.24,92.16,92.24,7000.0,83.9522,83.9887,83.9158,83.9887,7000.0
2013-08-07 14:00:00,92.24,92.25,92.11,92.12,6600.0,83.9887,83.9978,83.8703,83.8794,6600.0
2013-08-07 14:05:00,92.11,92.13,91.99,92.0,3600.0,83.8703,83.8885,83.761,83.7701,3600.0
2013-08-07 14:10:00,92.0,92.09,91.98,92.03,6800.0,83.7701,83.8521,83.7519,83.7975,6800.0
2013-08-07 14:15:00,92.03,92.04,91.99,92.01,4300.0,83.7975,83.8066,83.761,83.7792,4300.0
2013-08-07 14:20:00,92.02,92.02,91.83,91.83,10700.0,83.7883,83.7883,83.6153,83.6153,10700.0
2013-08-07 14:25:00,91.81,91.81,91.69,91.71,6800.0,83.5971,83.5971,83.4879,83.5061,6800.0
2013-08-07 14:30:00,91.72,91.85,91.71,91.79,20200.0,83.5152,83.6336,83.5061,83.5789,20200.0
2013-08-07 14:35:00,91.79,91.9,91.79,91.82,11700.0,83.5789,83.6791,83.5789,83.6062,11700.0
2013-08-07 14:40:00,91.81,91.87,91.77,91.77,4800.0,83.5971,83.6518,83.5607,83.5607,4800.0
2013-08-07 14:45:00,91.75,91.77,91.71,91.76,6100.0,83.5425,83.5607,83.5061,83.5516,6100.0
2013-08-07 14:50:00,91.75,91.79,91.73,91.79,7100.0,83.5425,83.5789,83.5243,83.5789,7100.0
2013-08-07 14:55:00,91.77,91.83,91.77,91.8,5400.0,83.5607,83.6153,83.5607,83.588,5400.0
2013-08-07 15:00:00,91.8,91.82,91.76,91.8,16800.0,83.588,83.6062,83.5516,83.588,16800.0
2013-08-07 15:05:00,91.83,91.84,91.78,91.79,10500.0,83.6153,83.6244,83.5698,83.5789,10500.0
2013-08-07 15:10:00,91.79,91.85,91.77,91.79,9900.0,83.5789,83.6336,83.5607,83.5789,9900.0
2013-08-07 15:15:00,91.81,91.94,91.79,91.88,12700.0,83.5971,83.7155,83.5789,83.6609,12700.0
2013-08-07 15:20:00,91.88,91.92,91.85,91.89,25500.0,83.6609,83.6973,83.6336,83.67,25500.0
2013-08-07 15:25:00,91.87,91.99,91.87,91.92,29100.0,83.6518,83.761,83.6518,83.6973,29100.0
2013-08-07 15:30:00,91.94,91.94,91.86,91.94,34300.0,83.7155,83.7155,83.6427,83.7155,34300.0
2013-08-07 15:35:00,91.95,91.98,91.9,91.98,19800.0,83.7246,83.7519,83.6791,83.7519,19800.0
2013-08-07 15:40:00,91.98,92.06,91.95,92.03,22000.0,83.7519,83.8248,83.7246,83.7975,22000.0
2013-08-07 15:45:00,92.01,92.04,91.96,92.01,28700.0,83.7792,83.8066,83.7337,83.7792,28700.0
2013-08-07 15:50:00,92.0,92.03,91.86,91.89,39700.0,83.7701,83.7975,83.6427,83.67,39700.0
2013-08-07 15:55:00,91.9,91.93,91.81,91.87,52100.0,83.6791,83.7064,83.5971,83.6518,52100.0
2013-08-08 09:30:00,92.08,92.18,91.99,92.01,16400.0,83.843,83.934,83.761,83.7792,16400.0
2013-08-08 09:35:00,91.91,92.27,91.91,92.25,2800.0,83.6882,84.016,83.6882,83.9978,2800.0
2013-08-08 09:40:00,92.19,92.47,92.19,92.25,13000.0,83.9431,84.1981,83.9431,83.9978,13000.0
2013-08-08 09:45:00,92.28,92.4,92.26,92.4,2400.0,84.0251,84.1344,84.0069,84.1344,2400.0
2013-08-08 09:50:00,92.39,92.39,92.28,92.29,2000.0,84.1252,84.1252,84.0251,84.0342,2000.0
2013-08-08 09:55:00,92.33,92.59,92.32,92.52,12300.0,84.0706,84.3074,84.0615,84.2436,12300.0
2013-08-08 10:00:00,92.52,92.73,92.52,92.7,11400.0,84.2436,84.4348,84.2436,84.4075,11400.0
2013-08-08 10:05:00,92.7,92.73,92.52,92.67,11500.0,84.4075,84.4348,84.2436,84.3802,11500.0
2013-08-08 10:10:00,92.66,92.66,92.57,92.58,9500.0,84.3711,84.3711,84.2891,84.2983,9500.0
2013-08-08 10:15:00,92.56,92.7,92.56,92.68,10600.0,84.28,84.4075,84.28,84.3893,10600.0
2013-08-08 10:20:00,92.65,92.74,92.62,92.72,4000.0,84.362,84.4439,84.3347,84.4257,4000.0
2013-08-08 10:25:00,92.7,92.7,92.58,92.62,6400.0,84.4075,84.4075,84.2983,84.3347,6400.0
2013-08-08 10:30:00,92.62,92.64,92.5,92.52,18700.0,84.3347,84.3529,84.2254,84.2436,18700.0
2013-08-08 10:35:00,92.54,92.55,92.38,92.53,26400.0,84.2618,84.2709,84.1161,84.2527,26400.0
2013-08-08 10:40:00,92.57,92.62,92.46,92.49,28100.0,84.2891,84.3347,84.189,84.2163,28100.0
2013-08-08 10:45:00,92.49,92.6,92.46,92.59,15700.0,84.2163,84.3165,84.189,84.3074,15700.0
2013-08-08 10:50:00,92.62,92.68,92.58,92.64,24600.0,84.3347,84.3893,84.2983,84.3529,24600.0
2013-08-08 10:55:00,92.62,92.71,92.59,92.69,8800.0,84.3347,84.4166,84.3074,84.3984,8800.0
2013-08-08 11:00:00,92.68,92.72,92.49,92.65,13900.0,84.3893,84.4257,84.2163,84.362,13900.0
2013-08-08 11:05:00,92.65,92.77,92.56,92.77,14400.0,84.362,84.4713,84.28,84.4713,14400.0
2013-08-08 11:10:00,92.76,92.85,92.74,92.81,26800.0,84.4622,84.5441,84.4439,84.5077,26800.0
2013-08-08 11:15:00,92.84,92.87,92.76,92.83,12900.0,84.535,84.5623,84.4622,84.5259,12900.0
2013-08-08 11:20:00,92.82,92.98,92.82,92.94,9800.0,84.5168,84.6625,84.5168,84.626,9800.0
2013-08-08 11:25:00,92.92,93.03,92.92,93.03,16000.0,84.6078,84.708,84.6078,84.708,16000.0
2013-08-08 11:30:00,93.04,93.14,92.94,93.14,22600.0,84.7171,84.8082,84.626,84.8082,22600.0
2013-08-08 11:35:00,93.13,93.19,93.08,93.12,13300.0,84.7991,84.8537,84.7535,84.7899,13300.0
2013-08-08 11:40:00,93.12,93.17,93.09,93.1,12600.0,84.7899,84.8355,84.7626,84.7717,12600.0
2013-08-08 11:45:00,93.09,93.11,93.05,93.06,7700.0,84.7626,84.7808,84.7262,84.7353,7700.0
2013-08-08 11:50:00,93.03,93.05,92.87,92.87,8400.0,84.708,84.7262,84.5623,84.5623,8400.0
2013-08-08 11:55:00,92.86,93.02,92.86,92.92,31700.0,84.5532,84.6989,84.5532,84.6078,31700.0
2013-08-08 12:00:00,92.92,93.03,92.91,92.92,28300.0,84.6078,84.708,84.5987,84.6078,28300.0
2013-08-08 12:05:00,92.93,93.0,92.93,92.95,16400.0,84.6169,84.6807,84.6169,84.6352,16400.0
2013-08-08 12:10:00,92.98,93.16,92.98,93.16,4700.0,84.6625,84.8264,84.6625,84.8264,4700.0
2013-08-08 12:15:00,93.16,93.35,93.15,93.27,19800.0,84.8264,84.9994,84.8173,84.9265,19800.0
2013-08-08 12:20:00,93.24,93.31,93.22,93.26,7900.0,84.8992,84.963,84.881,84.9174,7900.0
2013-08-08 12:25:00,93.27,93.4,93.21,93.36,5000.0,84.9265,85.0449,84.8719,85.0085,5000.0
2013-08-08 12:30:00,93.39,93.39,93.25,93.34,7300.0,85.0358,85.0358,84.9083,84.9903,7300.0
2013-08-08 12:35:00,93.33,93.36,93.31,93.35,9700.0,84.9812,85.0085,84.963,84.9994,9700.0
2013-08-08 12:40:00,93.36,93.54,93.36,93.53,17600.0,85.0085,85.1724,85.0085,85.1633,17600.0
2013-08-08 12:45:00,93.5,93.55,93.46,93.46,10500.0,85.136,85.1815,85.0995,85.0995,10500.0
2013-08-08 12:50:00,93.44,93.44,93.37,93.41,3700.0,85.0813,85.0813,85.0176,85.054,3700.0
2013-08-08 12:55:00,93.41,93.63,93.41,93.51,24500.0,85.054,85.2543,85.054,85.1451,24500.0
2013-08-08 13:00:00,93.52,93.7,93.51,93.61,15700.0,85.1542,85.3181,85.1451,85.2361,15700.0
2013-08-08 13:05:00,93.63,93.71,93.63,93.71,4700.0,85.2543,85.3272,85.2543,85.3272,4700.0
2013-08-08 13:10:00,93.69,93.7,93.58,93.65,10200.0,85.309,85.3181,85.2088,85.2725,10200.0
2013-08-08 13:15:00,93.65,93.8,93.6,93.74,15700.0,85.2725,85.4091,85.227,85.3545,15700.0
2013-08-08 13:20:00,93.72,93.79,93.66,93.79,14000.0,85.3363,85.4,85.2816,85.4,14000.0
2013-08-08 13:25:00,93.8,94.02,93.79,93.88,26300.0,85.4091,85.6094,85.4,85.482,26300.0
2013-08-08 13:30:00,93.87,93.88,93.82,93.84,21500.0,85.4729,85.482,85.4273,85.4455,21500.0
2013-08-08 13:35:00,93.82,93.83,93.68,93.76,9500.0,85.4273,85.4364,85.2999,85.3727,9500.0
2013-08-08 13:40:00,93.76,93.85,93.74,93.84,13900.0,85.3727,85.4546,85.3545,85.4455,13900.0
2013-08-08 13:45:00,93.84,93.86,93.8,93.8,6200.0,85.4455,85.4638,85.4091,85.4091,6200.0
2013-08-08 13:50:00,93.83,93.83,93.7,93.77,6400.0,85.4364,85.4364,85.3181,85.3818,6400.0
2013-08-08 13:55:00,93.79,93.82,93.65,93.8,39900.0,85.4,85.4273,85.2725,85.4091,39900.0
2013-08-08 14:00:00,93.8,93.84,93.76,93.8,15700.0,85.4091,85.4455,85.3727,85.4091,15700.0
2013-08-08 14:05:00,93.81,93.84,93.8,93.8,8100.0,85.4182,85.4455,85.4091,85.4091,8100.0
2013-08-08 14:10:00,93.82,93.88,93.8,93.87,6400.0,85.4273,85.482,85.4091,85.4729,6400.0
2013-08-08 14:15:00,93.84,93.97,93.83,93.95,14700.0,85.4455,85.5639,85.4364,85.5457,14700.0
2013-08-08 14:20:00,93.95,93.98,93.93,93.93,8400.0,85.5457,85.573,85.5275,85.5275,8400.0
2013-08-08 14:25:00,93.91,93.91,93.84,93.89,12100.0,85.5093,85.5093,85.4455,85.4911,12100.0
2013-08-08 14:30:00,93.88,93.96,93.88,93.94,15200.0,85.482,85.5548,85.482,85.5366,15200.0
2013-08-08 14:35:00,93.94,93.98,93.88,93.98,5100.0,85.5366,85.573,85.482,85.573,5100.0
2013-08-08 14:40:00,93.97,94.14,93.97,94.1,24700.0,85.5639,85.7187,85.5639,85.6823,24700.0
2013-08-08 14:45:00,94.12,94.14,94.01,94.07,12600.0,85.7005,85.7187,85.6003,85.655,12600.0
2013-08-08 14:50:00,94.07,94.08,93.99,94.0,6400.0,85.655,85.6641,85.5821,85.5912,6400.0
2013-08-08 14:55:00,94.0,94.1,93.98,94.1,6200.0,85.5912,85.6823,85.573,85.6823,6200.0
2013-08-08 15:00:00,94.12,94.14,93.97,94.02,19200.0,85.7005,85.7187,85.5639,85.6094,19200.0
2013-08-08 15:05:00,94.0,94.03,93.93,93.96,21300.0,85.5912,85.6185,85.5275,85.5548,21300.0
2013-08-08 15:10:00,93.95,94.07,93.91,94.02,50700.0,85.5457,85.655,85.5093,85.6094,50700.0
2013-08-08 15:15:00,94.01,94.06,93.99,94.04,28300.0,85.6003,85.6459,85.5821,85.6276,28300.0
2013-08-08 15:20:00,94.03,94.03,93.92,93.97,12100.0,85.6185,85.6185,85.5184,85.5639,12100.0
2013-08-08 15:25:00,93.97,93.97,93.89,93.94,16100.0,85.5639,85.5639,85.4911,85.5366,16100.0
2013-08-08 15:30:00,93.93,93.95,93.87,93.89,17900.0,85.5275,85.5457,85.4729,85.4911,17900.0
2013-08-08 15:35:00,93.89,93.96,93.84,93.94,29200.0,85.4911,85.5548,85.4455,85.5366,29200.0
2013-08-08 15:40:00,93.94,94.0,93.9,93.94,37600.0,85.5366,85.5912,85.5002,85.5366,37600.0
2013-08-08 15:45:00,93.93,93.93,93.82,93.87,40100.0,85.5275,85.5275,85.4273,85.4729,40100.0
2013-08-08 15:50:00,93.87,93.87,93.8,93.82,49800.0,85.4729,85.4729,85.4091,85.4273,49800.0
2013-08-08 15:55:00,93.84,93.9,93.75,93.79,73800.0,85.4455,85.5002,85.3636,85.4,73800.0
2013-08-09 09:30:00,93.21,93.64,93.21,93.6,15100.0,84.8719,85.2634,84.8719,85.227,15100.0
2013-08-09 09:35:00,93.53,93.67,93.35,93.62,9200.0,85.1633,85.2907,84.9994,85.2452,9200.0
2013-08-09 09:40:00,93.66,93.71,93.56,93.56,2200.0,85.2816,85.3272,85.1906,85.1906,2200.0
2013-08-09 09:45:00,93.68,93.92,93.67,93.77,4700.0,85.2999,85.5184,85.2907,85.3818,4700.0
2013-08-09 09:50:00,93.77,93.77,93.34,93.41,5200.0,85.3818,85.3818,84.9903,85.054,5200.0
2013-08-09 09:55:00,93.42,93.66,93.34,93.52,12100.0,85.0631,85.2816,84.9903,85.1542,12100.0
2013-08-09 10:00:00,93.52,93.68,93.48,93.58,13400.0,85.1542,85.2999,85.1177,85.2088,13400.0
2013-08-09 10:05:00,93.57,93.61,93.43,93.49,1800.0,85.1997,85.2361,85.0722,85.1268,1800.0
2013-08-09 10:10:00,93.47,93.47,93.31,93.31,2400.0,85.1086,85.1086,84.963,84.963,2400.0
2013-08-09 10:15:00,93.33,93.34,93.11,93.11,5200.0,84.9812,84.9903,84.7808,84.7808,5200.0
2013-08-09 10:20:00,93.1,93.1,92.97,93.06,4700.0,84.7717,84.7717,84.6534,84.7353,4700.0
2013-08-09 10:25:00,93.02,93.17,93.02,93.03,3400.0,84.6989,84.8355,84.6989,84.708,3400.0
2013-08-09 10:30:00,93.07,93.11,92.95,93.09,21700.0,84.7444,84.7808,84.6352,84.7626,21700.0
2013-08-09 10:35:00,93.1,93.1,93.0,93.08,10700.0,84.7717,84.7717,84.6807,84.7535,10700.0
2013-08-09 10:40:00,93.11,93.27,93.11,93.27,11100.0,84.7808,84.9265,84.7808,84.9265,11100.0
2013-08-09 10:45:00,93.26,93.26,93.17,93.17,3900.0,84.9174,84.9174,84.8355,84.8355,3900.0
2013-08-09 10:50:00,93.16,93.21,93.07,93.07,2300.0,84.8264,84.8719,84.7444,84.7444,2300.0
2013-08-09 10:55:00,93.04,93.21,93.04,93.18,25000.0,84.7171,84.8719,84.7171,84.8446,25000.0
2013-08-09 11:00:00,93.18,93.21,93.12,93.2,17300.0,84.8446,84.8719,84.7899,84.8628,17300.0
2013-08-09 11:05:00,93.17,93.21,93.13,93.21,8800.0,84.8355,84.8719,84.7991,84.8719,8800.0
2013-08-09 11:10:00,93.18,93.29,93.16,93.17,13700.0,84.8446,84.9447,84.8264,84.8355,13700.0
2013-08-09 11:15:00,93.18,93.27,93.18,93.27,5600.0,84.8446,84.9265,84.8446,84.9265,5600.0
2013-08-09 11:20:00,93.26,93.26,93.18,93.19,11500.0,84.9174,84.9174,84.8446,84.8537,11500.0
2013-08-09 11:25:00,93.19,93.21,93.14,93.17,25500.0,84.8537,84.8719,84.8082,84.8355,25500.0
2013-08-09 11:30:00,93.19,93.19,92.97,93.01,9200.0,84.8537,84.8537,84.6534,84.6898,9200.0
2013-08-09 11:35:00,93.02,93.11,92.99,93.11,4700.0,84.6989,84.7808,84.6716,84.7808,4700.0
2013-08-09 11:40:00,93.08,93.16,93.07,93.13,4600.0,84.7535,84.8264,84.7444,84.7991,4600.0
2013-08-09 11:45:00,93.13,93.16,93.07,93.15,6900.0,84.7991,84.8264,84.7444,84.8173,6900.0
2013-08-09 11:50:00,93.15,93.17,93.0,93.0,14000.0,84.8173,84.8355,84.6807,84.6807,14000.0
2013-08-09 11:55:00,92.98,93.19,92.95,93.13,22400.0,84.6625,84.8537,84.6352,84.7991,22400.0
2013-08-09 12:00:00,93.14,93.14,93.05,93.08,16000.0,84.8082,84.8082,84.7262,84.7535,16000.0
2013-08-09 12:05:00,93.05,93.13,93.02,93.05,28200.0,84.7262,84.7991,84.6989,84.7262,28200.0
2013-08-09 12:10:00,93.08,93.21,93.08,93.19,6300.0,84.7535,84.8719,84.7535,84.8537,6300.0
2013-08-09 12:15:00,93.2,93.2,93.13,93.17,4100.0,84.8628,84.8628,84.7991,84.8355,4100.0
2013-08-09 12:20:00,93.15,93.2,93.13,93.18,6000.0,84.8173,84.8628,84.7991,84.8446,6000.0
2013-08-09 12:25:00,93.21,93.24,93.18,93.21,10700.0,84.8719,84.8992,84.8446,84.8719,10700.0
2013-08-09 12:30:00,93.25,93.33,93.25,93.33,6500.0,84.9083,84.9812,84.9083,84.9812,6500.0
2013-08-09 12:35:00,93.31,93.41,93.31,93.41,1700.0,84.963,85.054,84.963,85.054,1700.0
2013-08-09 12:40:00,93.41,93.51,93.41,93.47,6900.0,85.054,85.1451,85.054,85.1086,6900.0
2013-08-09 12:45:00,93.5,93.51,93.46,93.51,3700.0,85.136,85.1451,85.0995,85.1451,3700.0
2013-08-09 12:50:00,93.53,93.58,93.51,93.58,6100.0,85.1633,85.2088,85.1451,85.2088,6100.0
2013-08-09 12:55:00,93.58,93.6,93.48,93.51,5700.0,85.2088,85.227,85.1177,85.1451,5700.0
2013-08-09 13:00:00,93.48,93.5,93.4,93.43,2400.0,85.1177,85.136,85.0449,85.0722,2400.0
2013-08-09 13:05:00,93.43,93.44,93.39,93.44,4100.0,85.0722,85.0813,85.0358,85.0813,4100.0
2013-08-09 13:10:00,93.46,93.53,93.45,93.53,2800.0,85.0995,85.1633,85.0904,85.1633,2800.0
2013-08-09 13:15:00,93.5,93.56,93.5,93.52,1200.0,85.136,85.1906,85.136,85.1542,1200.0
2013-08-09 13:20:00,93.53,93.57,93.53,93.53,2300.0,85.1633,85.1997,85.1633,85.1633,2300.0
2013-08-09 13:25:00,93.57,93.57,93.49,93.52,10600.0,85.1997,85.1997,85.1268,85.1542,10600.0
2013-08-09 13:30:00,93.55,93.55,93.48,93.5,11400.0,85.1815,85.1815,85.1177,85.136,11400.0
2013-08-09 13:35:00,93.5,93.56,93.5,93.56,2300.0,85.136,85.1906,85.136,85.1906,2300.0
2013-08-09 13:40:00,93.55,93.59,93.55,93.59,2000.0,85.1815,85.2179,85.1815,85.2179,2000.0
2013-08-09 13:45:00,93.58,93.58,93.54,93.55,3500.0,85.2088,85.2088,85.1724,85.1815,3500.0
2013-08-09 13:50:00,93.55,93.57,93.53,93.54,3900.0,85.1815,85.1997,85.1633,85.1724,3900.0
2013-08-09 13:55:00,93.54,93.56,93.5,93.52,6200.0,85.1724,85.1906,85.136,85.1542,6200.0
2013-08-09 14:00:00,93.52,93.55,93.5,93.52,5600.0,85.1542,85.1815,85.136,85.1542,5600.0
2013-08-09 14:05:00,93.51,93.51,93.44,93.46,6000.0,85.1451,85.1451,85.0813,85.0995,6000.0
2013-08-09 14:10:00,93.47,93.56,93.46,93.54,9600.0,85.1086,85.1906,85.0995,85.1724,9600.0
2013-08-09 14:15:00,93.53,93.58,93.46,93.49,6700.0,85.1633,85.2088,85.0995,85.1268,6700.0
2013-08-09 14:20:00,93.51,93.59,93.51,93.59,5400.0,85.1451,85.2179,85.1451,85.2179,5400.0
2013-08-09 14:25:00,93.58,93.59,93.52,93.58,4800.0,85.2088,85.2179,85.1542,85.2088,4800.0
2013-08-09 14:30:00,93.57,93.61,93.56,93.59,7100.0,85.1997,85.2361,85.1906,85.2179,7100.0
2013-08-09 14:35:00,93.61,93.61,93.51,93.51,13300.0,85.2361,85.2361,85.1451,85.1451,13300.0
2013-08-09 14:40:00,93.52,93.62,93.52,93.57,31400.0,85.1542,85.2452,85.1542,85.1997,31400.0
2013-08-09 14:45:00,93.56,93.63,93.56,93.57,19500.0,85.1906,85.2543,85.1906,85.1997,19500.0
2013-08-09 14:50:00,93.59,93.7,93.57,93.69,20900.0,85.2179,85.3181,85.1997,85.309,20900.0
2013-08-09 14:55:00,93.71,93.71,93.62,93.64,5000.0,85.3272,85.3272,85.2452,85.2634,5000.0
2013-08-09 15:00:00,93.66,93.7,93.65,93.68,4400.0,85.2816,85.3181,85.2725,85.2999,4400.0
2013-08-09 15:05:00,93.67,93.7,93.61,93.62,5300.0,85.2907,85.3181,85.2361,85.2452,5300.0
2013-08-09 15:10:00,93.62,93.62,93.52,93.56,17000.0,85.2452,85.2452,85.1542,85.1906,17000.0
2013-08-09 15:15:00,93.57,93.59,93.55,93.55,3800.0,85.1997,85.2179,85.1815,85.1815,3800.0
2013-08-09 15:20:00,93.53,93.62,93.53,93.55,10000.0,85.1633,85.2452,85.1633,85.1815,10000.0
2013-08-09 15:25:00,93.55,93.58,93.51,93.51,8400.0,85.1815,85.2088,85.1451,85.1451,8400.0
2013-08-09 15:30:00,93.5,93.51,93.4,93.4,18100.0,85.136,85.1451,85.0449,85.0449,18100.0
2013-08-09 15:35:00,93.39,93.44,93.37,93.41,12000.0,85.0358,85.0813,85.0176,85.054,12000.0
2013-08-09 15:40:00,93.4,93.44,93.33,93.36,16600.0,85.0449,85.0813,84.9812,85.0085,16600.0
2013-08-09 15:45:00,93.36,93.41,93.31,93.38,17300.0,85.0085,85.054,84.963,85.0267,17300.0
2013-08-09 15:50:00,93.38,93.38,93.31,93.32,23200.0,85.0267,85.0267,84.963,84.9721,23200.0
2013-08-09 15:55:00,93.32,93.48,93.32,93.39,46900.0,84.9721,85.1177,84.9721,85.0358,46900.0
2013-08-12 09:30:00,92.81,92.96,92.57,92.75,12500.0,84.5077,84.6443,84.2891,84.453,12500.0
2013-08-12 09:35:00,92.8,92.84,92.56,92.81,12600.0,84.4986,84.535,84.28,84.5077,12600.0
2013-08-12 09:40:00,92.77,93.1,92.77,92.96,4200.0,84.4713,84.7717,84.4713,84.6443,4200.0
2013-08-12 09:45:00,92.92,92.92,92.63,92.64,2700.0,84.6078,84.6078,84.3438,84.3529,2700.0
2013-08-12 09:50:00,92.73,93.25,92.73,93.16,7200.0,84.4348,84.9083,84.4348,84.8264,7200.0
2013-08-12 09:55:00,93.09,93.1,92.89,92.89,4300.0,84.7626,84.7717,84.5805,84.5805,4300.0
2013-08-12 10:00:00,92.94,93.25,92.92,93.07,7900.0,84.626,84.9083,84.6078,84.7444,7900.0
2013-08-12 10:05:00,92.99,93.12,92.94,93.09,28800.0,84.6716,84.7899,84.626,84.7626,28800.0
2013-08-12 10:10:00,93.12,93.16,93.01,93.02,3300.0,84.7899,84.8264,84.6898,84.6989,3300.0
2013-08-12 10:15:00,93.01,93.15,92.9,92.9,5800.0,84.6898,84.8173,84.5896,84.5896,5800.0
2013-08-12 10:20:00,92.9,93.04,92.9,93.03,8600.0,84.5896,84.7171,84.5896,84.708,8600.0
2013-08-12 10:25:00,93.01,93.15,93.01,93.11,15700.0,84.6898,84.8173,84.6898,84.7808,15700.0
2013-08-12 10:30:00,93.08,93.17,92.99,93.17,11800.0,84.7535,84.8355,84.6716,84.8355,11800.0
2013-08-12 10:35:00,93.16,93.17,92.99,93.02,4600.0,84.8264,84.8355,84.6716,84.6989,4600.0
2013-08-12 10:40:00,92.99,93.09,92.98,93.05,3700.0,84.6716,84.7626,84.6625,84.7262,3700.0
2013-08-12 10:45:00,93.03,93.22,93.03,93.19,4200.0,84.708,84.881,84.708,84.8537,4200.0
2013-08-12 10:50:00,93.2,93.29,93.14,93.14,5700.0,84.8628,84.9447,84.8082,84.8082,5700.0
2013-08-12 10:55:00,93.15,93.23,93.15,93.16,3400.0,84.8173,84.8901,84.8173,84.8264,3400.0
2013-08-12 11:00:00,93.19,93.25,93.16,93.17,2800.0,84.8537,84.9083,84.8264,84.8355,2800.0
2013-08-12 11:05:00,93.19,93.26,93.16,93.25,2900.0,84.8537,84.9174,84.8264,84.9083,2900.0
2013-08-12 11:10:00,93.22,93.22,93.16,93.16,1700.0,84.881,84.881,84.8264,84.8264,1700.0
2013-08-12 11:15:00,93.19,93.24,93.16,93.24,2000.0,84.8537,84.8992,84.8264,84.8992,2000.0
2013-08-12 11:20:00,93.25,93.34,93.23,93.26,1600.0,84.9083,84.9903,84.8901,84.9174,1600.0
2013-08-12 11:25:00,93.3,93.34,93.25,93.25,4100.0,84.9538,84.9903,84.9083,84.9083,4100.0
2013-08-12 11:30:00,93.24,93.39,93.24,93.35,5000.0,84.8992,85.0358,84.8992,84.9994,5000.0
2013-08-12 11:35:00,93.31,93.33,93.28,93.3,1400.0,84.963,84.9812,84.9356,84.9538,1400.0
2013-08-12 11:40:00,93.29,93.43,93.29,93.41,1800.0,84.9447,85.0722,84.9447,85.054,1800.0
2013-08-12 11:45:00,93.4,93.44,93.36,93.39,9400.0,85.0449,85.0813,85.0085,85.0358,9400.0
2013-08-12 11:50:00,93.37,93.37,93.29,93.29,1700.0,85.0176,85.0176,84.9447,84.9447,1700.0
2013-08-12 11:55:00,93.27,93.31,93.22,93.27,5800.0,84.9265,84.963,84.881,84.9265,5800.0
2013-08-12 12:00:00,93.27,93.27,93.19,93.21,7700.0,84.9265,84.9265,84.8537,84.8719,7700.0
2013-08-12 12:05:00,93.21,93.22,93.09,93.15,6100.0,84.8719,84.881,84.7626,84.8173,6100.0
2013-08-12 12:10:00,93.16,93.29,93.11,93.29,7700.0,84.8264,84.9447,84.7808,84.9447,7700.0
2013-08-12 12:15:00,93.28,93.36,93.28,93.31,4800.0,84.9356,85.0085,84.9356,84.963,4800.0
2013-08-12 12:20:00,93.32,93.39,93.26,93.26,12100.0,84.9721,85.0358,84.9174,84.9174,12100.0
2013-08-12 12:25:00,93.24,93.24,93.12,93.17,2200.0,84.8992,84.8992,84.7899,84.8355,2200.0
2013-08-12 12:30:00,93.16,93.22,93.05,93.2,10300.0,84.8264,84.881,84.7262,84.8628,10300.0
2013-08-12 12:35:00,93.17,93.26,93.11,93.15,14200.0,84.8355,84.9174,84.7808,84.8173,14200.0
2013-08-12 12:40:00,93.13,93.26,93.12,93.26,8200.0,84.7991,84.9174,84.7899,84.9174,8200.0
2013-08-12 12:45:00,93.2,93.29,93.17,93.23,31100.0,84.8628,84.9447,84.8355,84.8901,31100.0
2013-08-12 12:50:00,93.24,93.27,93.19,93.2,6600.0,84.8992,84.9265,84.8537,84.8628,6600.0
2013-08-12 12:55:00,93.18,93.23,93.17,93.2,2600.0,84.8446,84.8901,84.8355,84.8628,2600.0
2013-08-12 13:00:00,93.21,93.21,93.16,93.16,3800.0,84.8719,84.8719,84.8264,84.8264,3800.0
2013-08-12 13:05:00,93.16,93.21,93.12,93.19,6200.0,84.8264,84.8719,84.7899,84.8537,6200.0
2013-08-12 13:10:00,93.17,93.2,93.13,93.15,6700.0,84.8355,84.8628,84.7991,84.8173,6700.0
2013-08-12 13:15:00,93.15,93.24,93.07,93.19,12300.0,84.8173,84.8992,84.7444,84.8537,12300.0
2013-08-12 13:20:00,93.18,93.25,93.16,93.24,2300.0,84.8446,84.9083,84.8264,84.8992,2300.0
2013-08-12 13:25:00,93.18,93.22,93.1,93.18,25900.0,84.8446,84.881,84.7717,84.8446,25900.0
2013-08-12 13:30:00,93.17,93.3,93.15,93.3,32100.0,84.8355,84.9538,84.8173,84.9538,32100.0
2013-08-12 13:35:00,93.27,93.31,93.18,93.2,19800.0,84.9265,84.963,84.8446,84.8628,19800.0
2013-08-12 13:40:00,93.19,93.26,93.12,93.18,28600.0,84.8537,84.9174,84.7899,84.8446,28600.0
2013-08-12 13:45:00,93.14,93.26,93.14,93.25,3500.0,84.8082,84.9174,84.8082,84.9083,3500.0
2013-08-12 13:50:00,93.18,93.22,93.17,93.19,1000.0,84.8446,84.881,84.8355,84.8537,1000.0
2013-08-12 13:55:00,93.19,93.27,93.14,93.27,4700.0,84.8537,84.9265,84.8082,84.9265,4700.0
2013-08-12 14:00:00,93.28,93.28,93.21,93.26,4200.0,84.9356,84.9356,84.8719,84.9174,4200.0
2013-08-12 14:05:00,93.26,93.28,93.23,93.23,1400.0,84.9174,84.9356,84.8901,84.8901,1400.0
2013-08-12 14:10:00,93.25,93.29,93.21,93.22,4200.0,84.9083,84.9447,84.8719,84.881,4200.0
2013-08-12 14:15:00,93.25,93.28,93.21,93.22,1600.0,84.9083,84.9356,84.8719,84.881,1600.0
2013-08-12 14:20:00,93.22,93.34,93.22,93.33,2800.0,84.881,84.9903,84.881,84.9812,2800.0
2013-08-12 14:25:00,93.32,93.32,93.25,93.27,1700.0,84.9721,84.9721,84.9083,84.9265,1700.0
2013-08-12 14:30:00,93.22,93.27,93.2,93.27,8300.0,84.881,84.9265,84.8628,84.9265,8300.0
2013-08-12 14:35:00,93.27,93.29,93.25,93.28,3500.0,84.9265,84.9447,84.9083,84.9356,3500.0
2013-08-12 14:40:00,93.27,93.28,93.23,93.28,5700.0,84.9265,84.9356,84.8901,84.9356,5700.0
2013-08-12 14:45:00,93.28,93.37,93.27,93.32,4900.0,84.9356,85.0176,84.9265,84.9721,4900.0
2013-08-12 14:50:00,93.33,93.35,93.28,93.29,23000.0,84.9812,84.9994,84.9356,84.9447,23000.0
2013-08-12 14:55:00,93.29,93.29,93.15,93.25,11300.0,84.9447,84.9447,84.8173,84.9083,11300.0
2013-08-12 15:00:00,93.24,93.3,93.23,93.29,4900.0,84.8992,84.9538,84.8901,84.9447,4900.0
2013-08-12 15:05:00,93.31,93.33,93.23,93.29,3900.0,84.963,84.9812,84.8901,84.9447,3900.0
2013-08-12 15:10:00,93.27,93.32,93.27,93.3,4900.0,84.9265,84.9721,84.9265,84.9538,4900.0
2013-08-12 15:15:00,93.27,93.29,93.25,93.28,9200.0,84.9265,84.9447,84.9083,84.9356,9200.0
2013-08-12 15:20:00,93.29,93.29,93.21,93.27,7100.0,84.9447,84.9447,84.8719,84.9265,7100.0
2013-08-12 15:25:00,93.29,93.29,93.18,93.2,11200.0,84.9447,84.9447,84.8446,84.8628,11200.0
2013-08-12 15:30:00,93.19,93.28,93.18,93.28,6800.0,84.8537,84.9356,84.8446,84.9356,6800.0
2013-08-12 15:35:00,93.28,93.3,93.27,93.29,5000.0,84.9356,84.9538,84.9265,84.9447,5000.0
2013-08-12 15:40:00,93.3,93.31,93.22,93.26,9000.0,84.9538,84.963,84.881,84.9174,9000.0
2013-08-12 15:45:00,93.28,93.31,93.25,93.25,16800.0,84.9356,84.963,84.9083,84.9083,16800.0
2013-08-12 15:50:00,93.26,93.31,93.21,93.28,16900.0,84.9174,84.963,84.8719,84.9356,16900.0
2013-08-12 15:55:00,93.29,93.32,93.24,93.29,28600.0,84.9447,84.9721,84.8992,84.9447,28600.0
2013-08-13 09:30:00,93.17,93.52,93.17,93.52,16000.0,84.8355,85.1542,84.8355,85.1542,16000.0
2013-08-13 09:35:00,93.66,93.72,93.36,93.51,3000.0,85.2816,85.3363,85.0085,85.1451,3000.0
2013-08-13 09:40:00,93.47,93.63,93.36,93.63,11200.0,85.1086,85.2543,85.0085,85.2543,11200.0
2013-08-13 09:45:00,93.74,93.87,93.52,93.56,3500.0,85.3545,85.4729,85.1542,85.1906,3500.0
2013-08-13 09:50:00,93.56,93.57,93.44,93.47,3700.0,85.1906,85.1997,85.0813,85.1086,3700.0
2013-08-13 09:55:00,93.44,93.8,93.42,93.64,7300.0,85.0813,85.4091,85.0631,85.2634,7300.0
2013-08-13 10:00:00,93.77,93.83,93.39,93.43,7600.0,85.3818,85.4364,85.0358,85.0722,7600.0
2013-08-13 10:05:00,93.33,93.34,93.2,93.2,2500.0,84.9812,84.9903,84.8628,84.8628,2500.0
2013-08-13 10:10:00,93.17,93.52,93.17,93.47,13900.0,84.8355,85.1542,84.8355,85.1086,13900.0
2013-08-13 10:15:00,93.48,93.74,93.26,93.74,19000.0,85.1177,85.3545,84.9174,85.3545,19000.0
2013-08-13 10:20:00,93.66,93.66,93.41,93.43,3500.0,85.2816,85.2816,85.054,85.0722,3500.0
2013-08-13 10:25:00,93.36,93.42,93.32,93.4,5000.0,85.0085,85.0631,84.9721,85.0449,5000.0
2013-08-13 10:30:00,93.32,93.47,93.21,93.37,16600.0,84.9721,85.1086,84.8719,85.0176,16600.0
2013-08-13 10:35:00,93.34,93.46,93.28,93.39,7700.0,84.9903,85.0995,84.9356,85.0358,7700.0
2013-08-13 10:40:00,93.39,93.41,93.29,93.34,8600.0,85.0358,85.054,84.9447,84.9903,8600.0
2013-08-13 10:45:00,93.34,93.42,93.3,93.31,11900.0,84.9903,85.0631,84.9538,84.963,11900.0
2013-08-13 10:50:00,93.34,93.42,93.24,93.34,13100.0,84.9903,85.0631,84.8992,84.9903,13100.0
2013-08-13 10:55:00,93.34,93.42,93.29,93.38,4000.0,84.9903,85.0631,84.9447,85.0267,4000.0
2013-08-13 11:00:00,93.31,93.43,93.31,93.39,14800.0,84.963,85.0722,84.963,85.0358,14800.0
2013-08-13 11:05:00,93.35,93.47,93.35,93.47,7600.0,84.9994,85.1086,84.9994,85.1086,7600.0
2013-08-13 11:10:00,93.5,93.51,93.47,93.49,700.0,85.136,85.1451,85.1086,85.1268,700.0
2013-08-13 11:15:00,93.5,93.5,93.42,93.47,1100.0,85.136,85.136,85.0631,85.1086,1100.0
2013-08-13 11:20:00,93.51,93.57,93.51,93.57,500.0,85.1451,85.1997,85.1451,85.1997,500.0
2013-08-13 11:25:00,93.63,93.7,93.63,93.7,1700.0,85.2543,85.3181,85.2543,85.3181,1700.0
2013-08-13 11:30:00,93.7,93.92,93.69,93.88,47900.0,85.3181,85.5184,85.309,85.482,47900.0
2013-08-13 11:35:00,93.85,93.87,93.55,93.57,39400.0,85.4546,85.4729,85.1815,85.1997,39400.0
2013-08-13 11:40:00,93.61,93.74,93.61,93.72,3900.0,85.2361,85.3545,85.2361,85.3363,3900.0
2013-08-13 11:45:00,93.79,93.88,93.75,93.79,10800.0,85.4,85.482,85.3636,85.4,10800.0
2013-08-13 11:50:00,93.79,93.8,93.64,93.64,2200.0,85.4,85.4091,85.2634,85.2634,2200.0
2013-08-13 11:55:00,93.61,93.65,93.58,93.65,9800.0,85.2361,85.2725,85.2088,85.2725,9800.0
2013-08-13 12:00:00,93.63,93.64,93.52,93.52,6000.0,85.2543,85.2634,85.1542,85.1542,6000.0
2013-08-13 12:05:00,93.53,93.56,93.47,93.5,31100.0,85.1633,85.1906,85.1086,85.136,31100.0
2013-08-13 12:10:00,93.51,93.53,93.45,93.52,22300.0,85.1451,85.1633,85.0904,85.1542,22300.0
2013-08-13 12:15:00,93.5,93.54,93.44,93.54,4700.0,85.136,85.1724,85.0813,85.1724,4700.0
2013-08-13 12:20:00,93.54,93.64,93.44,93.46,12400.0,85.1724,85.2634,85.0813,85.0995,12400.0
2013-08-13 12:25:00,93.42,93.51,93.38,93.46,8500.0,85.0631,85.1451,85.0267,85.0995,8500.0
2013-08-13 12:30:00,93.48,93.54,93.45,93.48,1400.0,85.1177,85.1724,85.0904,85.1177,1400.0
2013-08-13 12:35:00,93.51,93.58,93.44,93.47,13800.0,85.1451,85.2088,85.0813,85.1086,13800.0
2013-08-13 12:40:00,93.51,93.56,93.51,93.51,900.0,85.1451,85.1906,85.1451,85.1451,900.0
2013-08-13 12:45:00,93.51,93.61,93.49,93.56,2500.0,85.1451,85.2361,85.1268,85.1906,2500.0
2013-08-13 12:50:00,93.54,93.61,93.54,93.56,2600.0,85.1724,85.2361,85.1724,85.1906,2600.0
2013-08-13 12:55:00,93.56,93.56,93.5,93.51,1700.0,85.1906,85.1906,85.136,85.1451,1700.0
2013-08-13 13:00:00,93.47,93.51,93.44,93.44,1100.0,85.1086,85.1451,85.0813,85.0813,1100.0
2013-08-13 13:05:00,93.43,93.48,93.42,93.47,2500.0,85.0722,85.1177,85.0631,85.1086,2500.0
2013-08-13 13:10:00,93.49,93.52,93.45,93.5,5400.0,85.1268,85.1542,85.0904,85.136,5400.0
2013-08-13 13:15:00,93.48,93.55,93.45,93.5,6100.0,85.1177,85.1815,85.0904,85.136,6100.0
2013-08-13 13:20:00,93.49,93.6,93.49,93.51,4900.0,85.1268,85.227,85.1268,85.1451,4900.0
2013-08-13 13:25:00,93.53,93.63,93.53,93.6,3600.0,85.1633,85.2543,85.1633,85.227,3600.0
2013-08-13 13:30:00,93.56,93.58,93.54,93.57,1700.0,85.1906,85.2088,85.1724,85.1997,1700.0
2013-08-13 13:35:00,93.54,93.55,93.46,93.53,5800.0,85.1724,85.1815,85.0995,85.1633,5800.0
2013-08-13 13:40:00,93.55,93.57,93.5,93.5,3600.0,85.1815,85.1997,85.136,85.136,3600.0
2013-08-13 13:45:00,93.54,93.57,93.47,93.51,6900.0,85.1724,85.1997,85.1086,85.1451,6900.0
2013-08-13 13:50:00,93.5,93.58,93.49,93.56,3900.0,85.136,85.2088,85.1268,85.1906,3900.0
2013-08-13 13:55:00,93.54,93.56,93.5,93.55,4200.0,85.1724,85.1906,85.136,85.1815,4200.0
2013-08-13 14:00:00,93.54,93.56,93.5,93.5,3300.0,85.1724,85.1906,85.136,85.136,3300.0
2013-08-13 14:05:00,93.5,93.54,93.45,93.52,6700.0,85.136,85.1724,85.0904,85.1542,6700.0
2013-08-13 14:10:00,93.49,93.53,93.45,93.45,6500.0,85.1268,85.1633,85.0904,85.0904,6500.0
2013-08-13 14:15:00,93.45,93.46,93.41,93.43,7300.0,85.0904,85.0995,85.054,85.0722,7300.0
2013-08-13 14:20:00,93.43,93.49,93.38,93.47,24900.0,85.0722,85.1268,85.0267,85.1086,24900.0
2013-08-13 14:25:00,93.5,93.52,93.44,93.46,4500.0,85.136,85.1542,85.0813,85.0995,4500.0
2013-08-13 14:30:00,93.47,93.49,93.36,93.41,6300.0,85.1086,85.1268,85.0085,85.054,6300.0
2013-08-13 14:35:00,93.41,93.49,93.33,93.46,11300.0,85.054,85.1268,84.9812,85.0995,11300.0
2013-08-13 14:40:00,93.45,93.63,93.44,93.61,7400.0,85.0904,85.2543,85.0813,85.2361,7400.0
2013-08-13 14:45:00,93.63,93.66,93.56,93.56,2200.0,85.2543,85.2816,85.1906,85.1906,2200.0
2013-08-13 14:50:00,93.54,93.62,93.48,93.56,24700.0,85.1724,85.2452,85.1177,85.1906,24700.0
2013-08-13 14:55:00,93.58,93.58,93.53,93.53,2100.0,85.2088,85.2088,85.1633,85.1633,2100.0
2013-08-13 15:00:00,93.54,93.59,93.53,93.55,2300.0,85.1724,85.2179,85.1633,85.1815,2300.0
2013-08-13 15:05:00,93.58,93.59,93.46,93.48,3300.0,85.2088,85.2179,85.0995,85.1177,3300.0
2013-08-13 15:10:00,93.47,93.57,93.46,93.47,7600.0,85.1086,85.1997,85.0995,85.1086,7600.0
2013-08-13 15:15:00,93.5,93.5,93.46,93.48,4000.0,85.136,85.136,85.0995,85.1177,4000.0
2013-08-13 15:20:00,93.49,93.49,93.36,93.36,18300.0,85.1268,85.1268,85.0085,85.0085,18300.0
2013-08-13 15:25:00,93.39,93.39,93.34,93.39,4100.0,85.0358,85.0358,84.9903,85.0358,4100.0
2013-08-13 15:30:00,93.38,93.46,93.37,93.43,14200.0,85.0267,85.0995,85.0176,85.0722,14200.0
2013-08-13 15:35:00,93.46,93.5,93.42,93.48,23100.0,85.0995,85.136,85.0631,85.1177,23100.0
2013-08-13 15:40:00,93.49,93.52,93.46,93.49,11600.0,85.1268,85.1542,85.0995,85.1268,11600.0
2013-08-13 15:45:00,93.47,93.5,93.41,93.43,14700.0,85.1086,85.136,85.054,85.0722,14700.0
2013-08-13 15:50:00,93.44,93.47,93.36,93.38,26500.0,85.0813,85.1086,85.0085,85.0267,26500.0
2013-08-13 15:55:00,93.38,93.4,93.34,93.38,50800.0,85.0267,85.0449,84.9903,85.0267,50800.0
2013-08-14 09:30:00,93.58,93.58,92.85,92.91,20400.0,85.2088,85.2088,84.5441,84.5987,20400.0
2013-08-14 09:35:00,92.98,93.24,92.84,93.24,9700.0,84.6625,84.8992,84.535,84.8992,9700.0
2013-08-14 09:40:00,93.33,93.33,92.94,92.94,2400.0,84.9812,84.9812,84.626,84.626,2400.0
2013-08-14 09:45:00,93.04,93.29,93.02,93.29,1200.0,84.7171,84.9447,84.6989,84.9447,1200.0
2013-08-14 09:50:00,93.24,93.36,93.18,93.3,3600.0,84.8992,85.0085,84.8446,84.9538,3600.0
2013-08-14 09:55:00,93.34,93.47,93.16,93.16,20900.0,84.9903,85.1086,84.8264,84.8264,20900.0
2013-08-14 10:00:00,93.07,93.18,93.0,93.17,14800.0,84.7444,84.8446,84.6807,84.8355,14800.0
2013-08-14 10:05:00,93.12,93.16,93.03,93.04,7600.0,84.7899,84.8264,84.708,84.7171,7600.0
2013-08-14 10:10:00,93.1,93.1,93.0,93.1,2500.0,84.7717,84.7717,84.6807,84.7717,2500.0
2013-08-14 10:15:00,93.11,93.12,93.05,93.07,2500.0,84.7808,84.7899,84.7262,84.7444,2500.0
2013-08-14 10:20:00,93.08,93.09,93.04,93.09,700.0,84.7535,84.7626,84.7171,84.7626,700.0
2013-08-14 10:25:00,93.08,93.13,93.04,93.05,2700.0,84.7535,84.7991,84.7171,84.7262,2700.0
2013-08-14 10:30:00,93.03,93.04,92.98,93.04,3100.0,84.708,84.7171,84.6625,84.7171,3100.0
2013-08-14 10:35:00,93.0,93.01,92.83,92.86,16800.0,84.6807,84.6898,84.5259,84.5532,16800.0
2013-08-14 10:40:00,92.86,92.9,92.71,92.86,4900.0,84.5532,84.5896,84.4166,84.5532,4900.0
2013-08-14 10:45:00,92.82,92.82,92.7,92.72,500.0,84.5168,84.5168,84.4075,84.4257,500.0
2013-08-14 10:50:00,92.66,92.71,92.59,92.67,3900.0,84.3711,84.4166,84.3074,84.3802,3900.0
2013-08-14 10:55:00,92.65,92.74,92.62,92.73,2800.0,84.362,84.4439,84.3347,84.4348,2800.0
2013-08-14 11:00:00,92.74,92.79,92.67,92.68,7400.0,84.4439,84.4895,84.3802,84.3893,7400.0
2013-08-14 11:05:00,92.69,92.7,92.59,92.66,9300.0,84.3984,84.4075,84.3074,84.3711,9300.0
2013-08-14 11:10:00,92.69,92.75,92.61,92.75,9500.0,84.3984,84.453,84.3256,84.453,9500.0
2013-08-14 11:15:00,92.72,92.84,92.68,92.83,6200.0,84.4257,84.535,84.3893,84.5259,6200.0
2013-08-14 11:20:00,92.85,92.9,92.78,92.82,7100.0,84.5441,84.5896,84.4804,84.5168,7100.0
2013-08-14 11:25:00,92.82,93.01,92.82,92.94,5100.0,84.5168,84.6898,84.5168,84.626,5100.0
2013-08-14 11:30:00,92.98,93.14,92.98,93.11,3400.0,84.6625,84.8082,84.6625,84.7808,3400.0
2013-08-14 11:35:00,93.14,93.29,93.13,93.29,8500.0,84.8082,84.9447,84.7991,84.9447,8500.0
2013-08-14 11:40:00,93.31,93.42,93.31,93.36,6500.0,84.963,85.0631,84.963,85.0085,6500.0
2013-08-14 11:45:00,93.37,93.38,93.26,93.3,17800.0,85.0176,85.0267,84.9174,84.9538,17800.0
2013-08-14 11:50:00,93.28,93.38,93.25,93.38,25100.0,84.9356,85.0267,84.9083,85.0267,25100.0
2013-08-14 11:55:00,93.37,93.45,93.34,93.4,21800.0,85.0176,85.0904,84.9903,85.0449,21800.0
2013-08-14 12:00:00,93.4,93.52,93.4,93.51,2400.0,85.0449,85.1542,85.0449,85.1451,2400.0
2013-08-14 12:05:00,93.54,93.56,93.36,93.36,3300.0,85.1724,85.1906,85.0085,85.0085,3300.0
2013-08-14 12:10:00,93.37,93.44,93.37,93.43,1000.0,85.0176,85.0813,85.0176,85.0722,1000.0
2013-08-14 12:15:00,93.44,93.46,93.35,93.36,1800.0,85.0813,85.0995,84.9994,85.0085,1800.0
2013-08-14 12:20:00,93.4,93.4,93.3,93.34,1900.0,85.0449,85.0449,84.9538,84.9903,1900.0
2013-08-14 12:25:00,93.33,93.52,93.33,93.49,1900.0,84.9812,85.1542,84.9812,85.1268,1900.0
2013-08-14 12:30:00,93.48,93.52,93.45,93.45,1900.0,85.1177,85.1542,85.0904,85.0904,1900.0
2013-08-14 12:35:00,93.47,93.5,93.42,93.43,1500.0,85.1086,85.136,85.0631,85.0722,1500.0
2013-08-14 12:40:00,93.37,93.41,93.34,93.36,1900.0,85.0176,85.054,84.9903,85.0085,1900.0
2013-08-14 12:45:00,93.39,93.39,93.17,93.2,15200.0,85.0358,85.0358,84.8355,84.8628,15200.0
2013-08-14 12:50:00,93.19,93.25,93.17,93.2,2600.0,84.8537,84.9083,84.8355,84.8628,2600.0
2013-08-14 12:55:00,93.17,93.18,93.13,93.16,3300.0,84.8355,84.8446,84.7991,84.8264,3300.0
2013-08-14 13:00:00,93.13,93.24,93.13,93.2,2200.0,84.7991,84.8992,84.7991,84.8628,2200.0
2013-08-14 13:05:00,93.18,93.18,93.13,93.13,1400.0,84.8446,84.8446,84.7991,84.7991,1400.0
2013-08-14 13:10:00,93.14,93.14,93.01,93.01,1400.0,84.8082,84.8082,84.6898,84.6898,1400.0
2013-08-14 13:15:00,92.99,93.03,92.9,92.98,52100.0,84.6716,84.708,84.5896,84.6625,52100.0
2013-08-14 13:20:00,92.94,92.96,92.85,92.89,2700.0,84.626,84.6443,84.5441,84.5805,2700.0
2013-08-14 13:25:00,92.88,92.88,92.79,92.79,1600.0,84.5714,84.5714,84.4895,84.4895,1600.0
2013-08-14 13:30:00,92.76,92.8,92.65,92.8,10900.0,84.4622,84.4986,84.362,84.4986,10900.0
2013-08-14 13:35:00,92.79,92.89,92.75,92.86,11200.0,84.4895,84.5805,84.453,84.5532,11200.0
2013-08-14 13:40:00,92.86,92.89,92.82,92.82,900.0,84.5532,84.5805,84.5168,84.5168,900.0
2013-08-14 13:45:00,92.79,92.79,92.74,92.76,3200.0,84.4895,84.4895,84.4439,84.4622,3200.0
2013-08-14 13:50:00,92.77,92.85,92.76,92.8,5400.0,84.4713,84.5441,84.4622,84.4986,5400.0
2013-08-14 13:55:00,92.76,92.78,92.68,92.78,4300.0,84.4622,84.4804,84.3893,84.4804,4300.0
2013-08-14 14:00:00,92.78,92.84,92.78,92.8,3600.0,84.4804,84.535,84.4804,84.4986,3600.0
2013-08-14 14:05:00,92.78,92.81,92.77,92.8,2300.0,84.4804,84.5077,84.4713,84.4986,2300.0
2013-08-14 14:10:00,92.79,92.8,92.68,92.68,6400.0,84.4895,84.4986,84.3893,84.3893,6400.0
2013-08-14 14:15:00,92.66,92.72,92.66,92.69,7500.0,84.3711,84.4257,84.3711,84.3984,7500.0
2013-08-14 14:20:00,92.67,92.7,92.54,92.56,7600.0,84.3802,84.4075,84.2618,84.28,7600.0
2013-08-14 14:25:00,92.55,92.65,92.52,92.63,11800.0,84.2709,84.362,84.2436,84.3438,11800.0
2013-08-14 14:30:00,92.62,92.69,92.56,92.68,17200.0,84.3347,84.3984,84.28,84.3893,17200.0
2013-08-14 14:35:00,92.67,92.69,92.6,92.69,2600.0,84.3802,84.3984,84.3165,84.3984,2600.0
2013-08-14 14:40:00,92.68,92.77,92.66,92.71,2700.0,84.3893,84.4713,84.3711,84.4166,2700.0
2013-08-14 14:45:00,92.72,92.78,92.69,92.75,2600.0,84.4257,84.4804,84.3984,84.453,2600.0
2013-08-14 14:50:00,92.71,92.71,92.56,92.56,2300.0,84.4166,84.4166,84.28,84.28,2300.0
2013-08-14 14:55:00,92.54,92.59,92.52,92.57,2300.0,84.2618,84.3074,84.2436,84.2891,2300.0
2013-08-14 15:00:00,92.61,92.61,92.51,92.54,2900.0,84.3256,84.3256,84.2345,84.2618,2900.0
2013-08-14 15:05:00,92.56,92.59,92.51,92.59,4800.0,84.28,84.3074,84.2345,84.3074,4800.0
2013-08-14 15:10:00,92.61,92.79,92.55,92.79,31900.0,84.3256,84.4895,84.2709,84.4895,31900.0
2013-08-14 15:15:00,92.79,92.8,92.71,92.72,5900.0,84.4895,84.4986,84.4166,84.4257,5900.0
2013-08-14 15:20:00,92.73,92.74,92.69,92.69,3500.0,84.4348,84.4439,84.3984,84.3984,3500.0
2013-08-14 15:25:00,92.72,92.75,92.69,92.7,4400.0,84.4257,84.453,84.3984,84.4075,4400.0
2013-08-14 15:30:00,92.72,92.74,92.68,92.69,6600.0,84.4257,84.4439,84.3893,84.3984,6600.0
2013-08-14 15:35:00,92.68,92.78,92.65,92.75,10700.0,84.3893,84.4804,84.362,84.453,10700.0
2013-08-14 15:40:00,92.75,92.78,92.69,92.75,10100.0,84.453,84.4804,84.3984,84.453,10100.0
2013-08-14 15:45:00,92.77,92.82,92.63,92.71,14100.0,84.4713,84.5168,84.3438,84.4166,14100.0
2013-08-14 15:50:00,92.73,92.75,92.68,92.71,13900.0,84.4348,84.453,84.3893,84.4166,13900.0
2013-08-14 15:55:00,92.72,92.78,92.65,92.66,36600.0,84.4257,84.4804,84.362,84.3711,36600.0
2013-08-15 09:30:00,91.9,92.17,91.8,92.12,27600.0,83.6791,83.9249,83.588,83.8794,27600.0
2013-08-15 09:35:00,92.12,92.31,91.87,92.1,36200.0,83.8794,84.0524,83.6518,83.8612,36200.0
2013-08-15 09:40:00,92.12,92.49,91.88,92.42,20000.0,83.8794,84.2163,83.6609,84.1526,20000.0
2013-08-15 09:45:00,92.38,92.5,92.24,92.28,6600.0,84.1161,84.2254,83.9887,84.0251,6600.0
2013-08-15 09:50:00,92.17,92.24,92.02,92.04,8300.0,83.9249,83.9887,83.7883,83.8066,8300.0
2013-08-15 09:55:00,92.09,92.1,91.77,92.01,32600.0,83.8521,83.8612,83.5607,83.7792,32600.0
2013-08-15 10:00:00,91.97,92.01,91.39,91.63,19500.0,83.7428,83.7792,83.2147,83.4332,19500.0
2013-08-15 10:05:00,91.59,91.65,91.44,91.5,6400.0,83.3968,83.4514,83.2602,83.3149,6400.0
2013-08-15 10:10:00,91.48,91.61,91.42,91.46,32400.0,83.2967,83.415,83.242,83.2784,32400.0
2013-08-15 10:15:00,91.48,91.59,91.45,91.46,3100.0,83.2967,83.3968,83.2693,83.2784,3100.0
2013-08-15 10:20:00,91.49,91.6,91.41,91.51,47400.0,83.3058,83.4059,83.2329,83.324,47400.0
2013-08-15 10:25:00,91.48,91.59,91.44,91.44,7700.0,83.2967,83.3968,83.2602,83.2602,7700.0
2013-08-15 10:30:00,91.45,91.59,91.36,91.53,7900.0,83.2693,83.3968,83.1874,83.3422,7900.0
2013-08-15 10:35:00,91.54,91.57,91.45,91.49,11000.0,83.3513,83.3786,83.2693,83.3058,11000.0
2013-08-15 10:40:00,91.55,91.55,91.17,91.24,20200.0,83.3604,83.3604,83.0144,83.0781,20200.0
2013-08-15 10:45:00,91.2,91.21,91.03,91.04,7600.0,83.0417,83.0508,82.8869,82.896,7600.0
2013-08-15 10:50:00,91.02,91.14,90.93,91.06,11900.0,82.8778,82.9871,82.7959,82.9142,11900.0
2013-08-15 10:55:00,91.06,91.38,90.99,91.37,38600.0,82.9142,83.2056,82.8505,83.1965,38600.0
2013-08-15 11:00:00,91.37,91.45,91.17,91.17,14000.0,83.1965,83.2693,83.0144,83.0144,14000.0
2013-08-15 11:05:00,91.17,91.19,91.03,91.09,7400.0,83.0144,83.0326,82.8869,82.9415,7400.0
2013-08-15 11:10:00,91.09,91.16,90.92,90.92,15500.0,82.9415,83.0053,82.7867,82.7867,15500.0
2013-08-15 11:15:00,90.96,91.04,90.93,91.02,4400.0,82.8232,82.896,82.7959,82.8778,4400.0
2013-08-15 11:20:00,91.02,91.03,90.93,91.02,5700.0,82.8778,82.8869,82.7959,82.8778,5700.0
2013-08-15 11:25:00,91.04,91.05,90.92,90.97,3400.0,82.896,82.9051,82.7867,82.8323,3400.0
2013-08-15 11:30:00,90.97,91.03,90.9,91.03,8500.0,82.8323,82.8869,82.7685,82.8869,8500.0
2013-08-15 11:35:00,91.04,91.1,91.02,91.1,11200.0,82.896,82.9506,82.8778,82.9506,11200.0
2013-08-15 11:40:00,91.12,91.15,91.05,91.14,10300.0,82.9689,82.9962,82.9051,82.9871,10300.0
2013-08-15 11:45:00,91.13,91.26,91.13,91.19,9200.0,82.978,83.0963,82.978,83.0326,9200.0
2013-08-15 11:50:00,91.22,91.23,91.07,91.07,4700.0,83.0599,83.069,82.9233,82.9233,4700.0
2013-08-15 11:55:00,91.09,91.1,90.98,90.99,3500.0,82.9415,82.9506,82.8414,82.8505,3500.0
2013-08-15 12:00:00,91.0,91.08,90.98,91.07,6300.0,82.8596,82.9324,82.8414,82.9233,6300.0
2013-08-15 12:05:00,91.05,91.13,91.03,91.11,5800.0,82.9051,82.978,82.8869,82.9598,5800.0
2013-08-15 12:10:00,91.11,91.11,91.06,91.11,3900.0,82.9598,82.9598,82.9142,82.9598,3900.0
2013-08-15 12:15:00,91.08,91.23,91.08,91.23,3000.0,82.9324,83.069,82.9324,83.069,3000.0
2013-08-15 12:20:00,91.25,91.25,91.21,91.22,1600.0,83.0872,83.0872,83.0508,83.0599,1600.0
2013-08-15 12:25:00,91.22,91.48,91.16,91.17,21800.0,83.0599,83.2967,83.0053,83.0144,21800.0
2013-08-15 12:30:00,91.18,91.24,91.13,91.18,16200.0,83.0235,83.0781,82.978,83.0235,16200.0
2013-08-15 12:35:00,91.21,91.22,91.16,91.18,6400.0,83.0508,83.0599,83.0053,83.0235,6400.0
2013-08-15 12:40:00,91.16,91.16,91.11,91.12,15800.0,83.0053,83.0053,82.9598,82.9689,15800.0
2013-08-15 12:45:00,91.14,91.21,91.0,91.02,31500.0,82.9871,83.0508,82.8596,82.8778,31500.0
2013-08-15 12:50:00,91.02,91.41,91.0,91.36,33100.0,82.8778,83.2329,82.8596,83.1874,33100.0
2013-08-15 12:55:00,91.36,91.51,91.31,91.31,14000.0,83.1874,83.324,83.1419,83.1419,14000.0
2013-08-15 13:00:00,91.31,91.31,91.26,91.26,1600.0,83.1419,83.1419,83.0963,83.0963,1600.0
2013-08-15 13:05:00,91.24,91.27,91.12,91.27,12200.0,83.0781,83.1054,82.9689,83.1054,12200.0
2013-08-15 13:10:00,91.28,91.35,91.21,91.27,10200.0,83.1145,83.1783,83.0508,83.1054,10200.0
2013-08-15 13:15:00,91.26,91.46,91.19,91.35,23900.0,83.0963,83.2784,83.0326,83.1783,23900.0
2013-08-15 13:20:00,91.41,91.44,91.2,91.37,14200.0,83.2329,83.2602,83.0417,83.1965,14200.0
2013-08-15 13:25:00,91.37,91.44,91.33,91.37,13000.0,83.1965,83.2602,83.1601,83.1965,13000.0
2013-08-15 13:30:00,91.36,91.55,91.35,91.46,25400.0,83.1874,83.3604,83.1783,83.2784,25400.0
2013-08-15 13:35:00,91.43,91.54,91.32,91.33,17500.0,83.2511,83.3513,83.151,83.1601,17500.0
2013-08-15 13:40:00,91.35,91.44,91.33,91.39,3000.0,83.1783,83.2602,83.1601,83.2147,3000.0
2013-08-15 13:45:00,91.41,91.48,91.39,91.45,5800.0,83.2329,83.2967,83.2147,83.2693,5800.0
2013-08-15 13:50:00,91.38,91.38,91.28,91.29,4900.0,83.2056,83.2056,83.1145,83.1237,4900.0
2013-08-15 13:55:00,91.32,91.35,91.25,91.29,5900.0,83.151,83.1783,83.0872,83.1237,5900.0
2013-08-15 14:00:00,91.36,91.36,91.21,91.25,7000.0,83.1874,83.1874,83.0508,83.0872,7000.0
2013-08-15 14:05:00,91.22,91.37,91.19,91.34,15000.0,83.0599,83.1965,83.0326,83.1692,15000.0
2013-08-15 14:10:00,91.37,91.46,91.25,91.36,21400.0,83.1965,83.2784,83.0872,83.1874,21400.0
2013-08-15 14:15:00,91.36,91.49,91.3,91.39,28900.0,83.1874,83.3058,83.1328,83.2147,28900.0
2013-08-15 14:20:00,91.43,91.52,91.36,91.41,38500.0,83.2511,83.3331,83.1874,83.2329,38500.0
2013-08-15 14:25:00,91.41,91.61,91.41,91.54,8900.0,83.2329,83.415,83.2329,83.3513,8900.0
2013-08-15 14:30:00,91.52,91.65,91.51,91.62,10400.0,83.3331,83.4514,83.324,83.4241,10400.0
2013-08-15 14:35:00,91.59,91.77,91.55,91.69,18000.0,83.3968,83.5607,83.3604,83.4879,18000.0
2013-08-15 14:40:00,91.71,91.73,91.62,91.66,27600.0,83.5061,83.5243,83.4241,83.4606,27600.0
2013-08-15 14:45:00,91.66,91.74,91.61,91.67,34900.0,83.4606,83.5334,83.415,83.4697,34900.0
2013-08-15 14:50:00,91.66,91.67,91.56,91.62,112500.0,83.4606,83.4697,83.3695,83.4241,112500.0
2013-08-15 14:55:00,91.62,91.68,91.48,91.49,44600.0,83.4241,83.4788,83.2967,83.3058,44600.0
2013-08-15 15:00:00,91.47,91.47,91.39,91.41,8500.0,83.2875,83.2875,83.2147,83.2329,8500.0
2013-08-15 15:05:00,91.41,91.49,91.4,91.45,24800.0,83.2329,83.3058,83.2238,83.2693,24800.0
2013-08-15 15:10:00,91.44,91.49,91.38,91.44,28700.0,83.2602,83.3058,83.2056,83.2602,28700.0
2013-08-15 15:15:00,91.42,91.46,91.37,91.39,43700.0,83.242,83.2784,83.1965,83.2147,43700.0
2013-08-15 15:20:00,91.39,91.46,91.39,91.45,29900.0,83.2147,83.2784,83.2147,83.2693,29900.0
2013-08-15 15:25:00,91.43,91.46,91.41,91.41,19700.0,83.2511,83.2784,83.2329,83.2329,19700.0
2013-08-15 15:30:00,91.42,91.44,91.33,91.33,40000.0,83.242,83.2602,83.1601,83.1601,40000.0
2013-08-15 15:35:00,91.31,91.37,91.29,91.37,16300.0,83.1419,83.1965,83.1237,83.1965,16300.0
2013-08-15 15:40:00,91.35,91.39,91.28,91.37,23900.0,83.1783,83.2147,83.1145,83.1965,23900.0
2013-08-15 15:45:00,91.39,91.42,91.36,91.36,30400.0,83.2147,83.242,83.1874,83.1874,30400.0
2013-08-15 15:50:00,91.37,91.4,91.31,91.34,40100.0,83.1965,83.2238,83.1419,83.1692,40100.0
2013-08-15 15:55:00,91.34,91.42,91.29,91.4,77500.0,83.1692,83.242,83.1237,83.2238,77500.0
2013-08-16 09:30:00,90.99,91.38,90.99,91.16,79000.0,82.8505,83.2056,82.8505,83.0053,79000.0
2013-08-16 09:35:00,91.18,91.54,91.03,91.54,9900.0,83.0235,83.3513,82.8869,83.3513,9900.0
2013-08-16 09:40:00,91.54,91.88,91.53,91.79,7100.0,83.3513,83.6609,83.3422,83.5789,7100.0
2013-08-16 09:45:00,91.61,91.81,91.61,91.68,17300.0,83.415,83.5971,83.415,83.4788,17300.0
2013-08-16 09:50:00,91.68,91.89,91.56,91.89,12200.0,83.4788,83.67,83.3695,83.67,12200.0
2013-08-16 09:55:00,91.89,91.94,91.8,91.93,24600.0,83.67,83.7155,83.588,83.7064,24600.0
2013-08-16 10:00:00,91.93,92.0,91.73,91.91,6800.0,83.7064,83.7701,83.5243,83.6882,6800.0
2013-08-16 10:05:00,91.9,92.19,91.9,92.07,11800.0,83.6791,83.9431,83.6791,83.8339,11800.0
2013-08-16 10:10:00,92.03,92.07,91.86,91.86,7000.0,83.7975,83.8339,83.6427,83.6427,7000.0
2013-08-16 10:15:00,91.89,92.03,91.79,91.81,7400.0,83.67,83.7975,83.5789,83.5971,7400.0
2013-08-16 10:20:00,91.79,91.88,91.74,91.88,8700.0,83.5789,83.6609,83.5334,83.6609,8700.0
2013-08-16 10:25:00,91.81,91.97,91.78,91.97,6200.0,83.5971,83.7428,83.5698,83.7428,6200.0
2013-08-16 10:30:00,91.96,91.96,91.85,91.94,3000.0,83.7337,83.7337,83.6336,83.7155,3000.0
2013-08-16 10:35:00,91.92,92.03,91.91,92.0,4600.0,83.6973,83.7975,83.6882,83.7701,4600.0
2013-08-16 10:40:00,91.99,92.03,91.88,91.93,12900.0,83.761,83.7975,83.6609,83.7064,12900.0
2013-08-16 10:45:00,91.89,91.92,91.77,91.92,3100.0,83.67,83.6973,83.5607,83.6973,3100.0
2013-08-16 10:50:00,91.92,91.97,91.84,91.87,6800.0,83.6973,83.7428,83.6244,83.6518,6800.0
2013-08-16 10:55:00,91.92,91.97,91.86,91.87,2800.0,83.6973,83.7428,83.6427,83.6518,2800.0
2013-08-16 11:00:00,91.87,92.02,91.87,91.99,8000.0,83.6518,83.7883,83.6518,83.761,8000.0
2013-08-16 11:05:00,91.98,92.02,91.89,91.89,2700.0,83.7519,83.7883,83.67,83.67,2700.0
2013-08-16 11:10:00,91.88,92.09,91.86,92.09,10000.0,83.6609,83.8521,83.6427,83.8521,10000.0
2013-08-16 11:15:00,92.08,92.1,91.91,91.94,12500.0,83.843,83.8612,83.6882,83.7155,12500.0
2013-08-16 11:20:00,91.94,91.95,91.66,91.66,4300.0,83.7155,83.7246,83.4606,83.4606,4300.0
2013-08-16 11:25:00,91.66,91.7,91.55,91.56,11800.0,83.4606,83.497,83.3604,83.3695,11800.0
2013-08-16 11:30:00,91.56,91.59,91.41,91.48,9400.0,83.3695,83.3968,83.2329,83.2967,9400.0
2013-08-16 11:35:00,91.5,91.76,91.5,91.71,5900.0,83.3149,83.5516,83.3149,83.5061,5900.0
2013-08-16 11:40:00,91.72,91.74,91.62,91.68,4800.0,83.5152,83.5334,83.4241,83.4788,4800.0
2013-08-16 11:45:00,91.62,91.63,91.56,91.58,2800.0,83.4241,83.4332,83.3695,83.3877,2800.0
2013-08-16 11:50:00,91.55,91.61,91.52,91.54,3800.0,83.3604,83.415,83.3331,83.3513,3800.0
2013-08-16 11:55:00,91.52,91.71,91.52,91.66,6200.0,83.3331,83.5061,83.3331,83.4606,6200.0
2013-08-16 12:00:00,91.64,91.65,91.51,91.63,4900.0,83.4423,83.4514,83.324,83.4332,4900.0
2013-08-16 12:05:00,91.59,91.78,91.59,91.73,4500.0,83.3968,83.5698,83.3968,83.5243,4500.0
2013-08-16 12:10:00,91.77,91.78,91.71,91.71,2200.0,83.5607,83.5698,83.5061,83.5061,2200.0
2013-08-16 12:15:00,91.72,91.76,91.69,91.69,3200.0,83.5152,83.5516,83.4879,83.4879,3200.0
2013-08-16 12:20:00,91.66,91.66,91.52,91.52,5900.0,83.4606,83.4606,83.3331,83.3331,5900.0
2013-08-16 12:25:00,91.5,91.54,91.46,91.54,3800.0,83.3149,83.3513,83.2784,83.3513,3800.0
2013-08-16 12:30:00,91.5,91.61,91.5,91.61,14200.0,83.3149,83.415,83.3149,83.415,14200.0
2013-08-16 12:35:00,91.62,91.64,91.52,91.64,15800.0,83.4241,83.4423,83.3331,83.4423,15800.0
2013-08-16 12:40:00,91.61,91.65,91.52,91.54,19200.0,83.415,83.4514,83.3331,83.3513,19200.0
2013-08-16 12:45:00,91.55,91.58,91.44,91.49,5500.0,83.3604,83.3877,83.2602,83.3058,5500.0
2013-08-16 12:50:00,91.46,91.55,91.4,91.55,9400.0,83.2784,83.3604,83.2238,83.3604,9400.0
2013-08-16 12:55:00,91.53,91.61,91.44,91.46,9500.0,83.3422,83.415,83.2602,83.2784,9500.0
2013-08-16 13:00:00,91.44,91.51,91.35,91.4,8700.0,83.2602,83.324,83.1783,83.2238,8700.0
2013-08-16 13:05:00,91.35,91.35,91.27,91.31,12300.0,83.1783,83.1783,83.1054,83.1419,12300.0
2013-08-16 13:10:00,91.32,91.42,91.3,91.36,41500.0,83.151,83.242,83.1328,83.1874,41500.0
2013-08-16 13:15:00,91.37,91.52,91.35,91.41,12800.0,83.1965,83.3331,83.1783,83.2329,12800.0
2013-08-16 13:20:00,91.4,91.47,91.34,91.44,12300.0,83.2238,83.2875,83.1692,83.2602,12300.0
2013-08-16 13:25:00,91.42,91.45,91.33,91.38,11800.0,83.242,83.2693,83.1601,83.2056,11800.0
2013-08-16 13:30:00,91.42,91.46,91.32,91.35,5400.0,83.242,83.2784,83.151,83.1783,5400.0
2013-08-16 13:35:00,91.32,91.35,91.29,91.31,6800.0,83.151,83.1783,83.1237,83.1419,6800.0
2013-08-16 13:40:00,91.32,91.36,91.3,91.34,5000.0,83.151,83.1874,83.1328,83.1692,5000.0
2013-08-16 13:45:00,91.34,91.42,91.3,91.38,5500.0,83.1692,83.242,83.1328,83.2056,5500.0
2013-08-16 13:50:00,91.4,91.4,91.37,91.39,1300.0,83.2238,83.2238,83.1965,83.2147,1300.0
2013-08-16 13:55:00,91.4,91.41,91.38,91.41,7500.0,83.2238,83.2329,83.2056,83.2329,7500.0
2013-08-16 14:00:00,91.41,91.49,91.41,91.49,7300.0,83.2329,83.3058,83.2329,83.3058,7300.0
2013-08-16 14:05:00,91.46,91.5,91.42,91.49,5700.0,83.2784,83.3149,83.242,83.3058,5700.0
2013-08-16 14:10:00,91.49,91.53,91.49,91.51,3900.0,83.3058,83.3422,83.3058,83.324,3900.0
2013-08-16 14:15:00,91.53,91.53,91.43,91.47,6100.0,83.3422,83.3422,83.2511,83.2875,6100.0
2013-08-16 14:20:00,91.46,91.53,91.38,91.5,20200.0,83.2784,83.3422,83.2056,83.3149,20200.0
2013-08-16 14:25:00,91.54,91.63,91.53,91.63,7100.0,83.3513,83.4332,83.3422,83.4332,7100.0
2013-08-16 14:30:00,91.62,91.62,91.42,91.44,5300.0,83.4241,83.4241,83.242,83.2602,5300.0
2013-08-16 14:35:00,91.45,91.48,91.41,91.44,4000.0,83.2693,83.2967,83.2329,83.2602,4000.0
2013-08-16 14:40:00,91.47,91.48,91.41,91.41,7100.0,83.2875,83.2967,83.2329,83.2329,7100.0
2013-08-16 14:45:00,91.4,91.48,91.4,91.47,4800.0,83.2238,83.2967,83.2238,83.2875,4800.0
2013-08-16 14:50:00,91.48,91.62,91.45,91.62,5200.0,83.2967,83.4241,83.2693,83.4241,5200.0
2013-08-16 14:55:00,91.61,91.63,91.55,91.62,6100.0,83.415,83.4332,83.3604,83.4241,6100.0
2013-08-16 15:00:00,91.6,91.6,91.51,91.52,6800.0,83.4059,83.4059,83.324,83.3331,6800.0
2013-08-16 15:05:00,91.55,91.68,91.55,91.65,7100.0,83.3604,83.4788,83.3604,83.4514,7100.0
2013-08-16 15:10:00,91.65,91.65,91.58,91.62,7400.0,83.4514,83.4514,83.3877,83.4241,7400.0
2013-08-16 15:15:00,91.58,91.66,91.58,91.64,6300.0,83.3877,83.4606,83.3877,83.4423,6300.0
2013-08-16 15:20:00,91.63,91.63,91.58,91.62,5600.0,83.4332,83.4332,83.3877,83.4241,5600.0
2013-08-16 15:25:00,91.61,91.72,91.61,91.69,8000.0,83.415,83.5152,83.415,83.4879,8000.0
2013-08-16 15:30:00,91.71,91.77,91.7,91.73,8400.0,83.5061,83.5607,83.497,83.5243,8400.0
2013-08-16 15:35:00,91.75,91.81,91.73,91.8,8300.0,83.5425,83.5971,83.5243,83.588,8300.0
2013-08-16 15:40:00,91.82,91.83,91.77,91.8,9100.0,83.6062,83.6153,83.5607,83.588,9100.0
2013-08-16 15:45:00,91.8,91.81,91.67,91.67,11900.0,83.588,83.5971,83.4697,83.4697,11900.0
2013-08-16 15:50:00,91.67,91.71,91.61,91.63,15800.0,83.4697,83.5061,83.415,83.4332,15800.0
2013-08-16 15:55:00,91.64,91.65,91.51,91.53,45100.0,83.4423,83.4514,83.324,83.3422,45100.0
2013-08-19 09:30:00,91.28,91.75,91.28,91.75,6200.0,83.1145,83.5425,83.1145,83.5425,6200.0
2013-08-19 09:35:00,91.81,92.09,91.81,91.87,10600.0,83.5971,83.8521,83.5971,83.6518,10600.0
2013-08-19 09:40:00,91.93,91.98,91.88,91.91,2100.0,83.7064,83.7519,83.6609,83.6882,2100.0
2013-08-19 09:45:00,91.87,91.95,91.77,91.84,7200.0,83.6518,83.7246,83.5607,83.6244,7200.0
2013-08-19 09:50:00,91.86,92.04,91.51,91.9,10200.0,83.6427,83.8066,83.324,83.6791,10200.0
2013-08-19 09:55:00,91.96,92.15,91.87,92.15,3700.0,83.7337,83.9067,83.6518,83.9067,3700.0
2013-08-19 10:00:00,92.04,92.17,91.97,92.08,4400.0,83.8066,83.9249,83.7428,83.843,4400.0
2013-08-19 10:05:00,92.08,92.17,91.95,91.95,5700.0,83.843,83.9249,83.7246,83.7246,5700.0
2013-08-19 10:10:00,91.99,92.1,91.95,91.95,3800.0,83.761,83.8612,83.7246,83.7246,3800.0
2013-08-19 10:15:00,91.95,92.23,91.95,92.22,7900.0,83.7246,83.9796,83.7246,83.9705,7900.0
2013-08-19 10:20:00,92.21,92.24,92.05,92.11,8100.0,83.9614,83.9887,83.8157,83.8703,8100.0
2013-08-19 10:25:00,92.12,92.15,91.98,92.02,21500.0,83.8794,83.9067,83.7519,83.7883,21500.0
2013-08-19 10:30:00,92.03,92.21,91.98,92.21,6600.0,83.7975,83.9614,83.7519,83.9614,6600.0
2013-08-19 10:35:00,92.16,92.21,92.1,92.16,3600.0,83.9158,83.9614,83.8612,83.9158,3600.0
2013-08-19 10:40:00,92.2,92.29,92.2,92.29,9100.0,83.9522,84.0342,83.9522,84.0342,9100.0
2013-08-19 10:45:00,92.27,92.33,92.22,92.33,4700.0,84.016,84.0706,83.9705,84.0706,4700.0
2013-08-19 10:50:00,92.25,92.25,92.09,92.19,3600.0,83.9978,83.9978,83.8521,83.9431,3600.0
2013-08-19 10:55:00,92.22,92.22,92.06,92.15,4100.0,83.9705,83.9705,83.8248,83.9067,4100.0
2013-08-19 11:00:00,92.19,92.19,91.98,92.07,65400.0,83.9431,83.9431,83.7519,83.8339,65400.0
2013-08-19 11:05:00,92.04,92.11,91.89,92.08,8600.0,83.8066,83.8703,83.67,83.843,8600.0
2013-08-19 11:10:00,92.12,92.13,92.02,92.09,3800.0,83.8794,83.8885,83.7883,83.8521,3800.0
2013-08-19 11:15:00,92.11,92.11,92.01,92.03,1900.0,83.8703,83.8703,83.7792,83.7975,1900.0
2013-08-19 11:20:00,92.02,92.04,91.97,92.0,6500.0,83.7883,83.8066,83.7428,83.7701,6500.0
2013-08-19 11:25:00,92.0,92.05,91.97,92.05,2900.0,83.7701,83.8157,83.7428,83.8157,2900.0
2013-08-19 11:30:00,91.99,92.08,91.95,92.08,3800.0,83.761,83.843,83.7246,83.843,3800.0
2013-08-19 11:35:00,92.09,92.13,92.05,92.08,5100.0,83.8521,83.8885,83.8157,83.843,5100.0
2013-08-19 11:40:00,92.06,92.07,92.01,92.04,2500.0,83.8248,83.8339,83.7792,83.8066,2500.0
2013-08-19 11:45:00,92.1,92.14,92.08,92.1,2100.0,83.8612,83.8976,83.843,83.8612,2100.0
2013-08-19 11:50:00,92.08,92.08,92.0,92.04,3000.0,83.843,83.843,83.7701,83.8066,3000.0
2013-08-19 11:55:00,92.04,92.11,92.04,92.06,7500.0,83.8066,83.8703,83.8066,83.8248,7500.0
2013-08-19 12:00:00,91.99,92.05,91.96,92.05,7200.0,83.761,83.8157,83.7337,83.8157,7200.0
2013-08-19 12:05:00,92.04,92.04,92.04,92.04,100.0,83.8066,83.8066,83.8066,83.8066,100.0
2013-08-19 12:10:00,92.02,92.07,91.99,92.05,11200.0,83.7883,83.8339,83.761,83.8157,11200.0
2013-08-19 12:15:00,92.03,92.04,92.0,92.04,6300.0,83.7975,83.8066,83.7701,83.8066,6300.0
2013-08-19 12:20:00,92.03,92.06,91.96,91.96,3300.0,83.7975,83.8248,83.7337,83.7337,3300.0
2013-08-19 12:25:00,91.96,91.98,91.92,91.98,1900.0,83.7337,83.7519,83.6973,83.7519,1900.0
2013-08-19 12:30:00,91.94,91.96,91.89,91.93,3400.0,83.7155,83.7337,83.67,83.7064,3400.0
2013-08-19 12:35:00,91.95,91.95,91.9,91.9,1300.0,83.7246,83.7246,83.6791,83.6791,1300.0
2013-08-19 12:40:00,91.91,91.96,91.88,91.96,3200.0,83.6882,83.7337,83.6609,83.7337,3200.0
2013-08-19 12:45:00,91.98,91.99,91.94,91.94,3700.0,83.7519,83.761,83.7155,83.7155,3700.0
2013-08-19 12:50:00,91.92,91.92,91.81,91.81,1500.0,83.6973,83.6973,83.5971,83.5971,1500.0
2013-08-19 12:55:00,91.8,91.83,91.77,91.83,2100.0,83.588,83.6153,83.5607,83.6153,2100.0
2013-08-19 13:00:00,91.8,91.84,91.76,91.84,4800.0,83.588,83.6244,83.5516,83.6244,4800.0
2013-08-19 13:05:00,91.81,91.85,91.79,91.82,1100.0,83.5971,83.6336,83.5789,83.6062,1100.0
2013-08-19 13:10:00,91.8,91.81,91.69,91.76,3500.0,83.588,83.5971,83.4879,83.5516,3500.0
2013-08-19 13:15:00,91.75,91.91,91.75,91.91,9300.0,83.5425,83.6882,83.5425,83.6882,9300.0
2013-08-19 13:20:00,91.89,91.92,91.86,91.88,5300.0,83.67,83.6973,83.6427,83.6609,5300.0
2013-08-19 13:25:00,91.88,91.92,91.84,91.86,4800.0,83.6609,83.6973,83.6244,83.6427,4800.0
2013-08-19 13:30:00,91.83,91.93,91.8,91.85,4800.0,83.6153,83.7064,83.588,83.6336,4800.0
2013-08-19 13:35:00,91.82,91.84,91.82,91.82,2200.0,83.6062,83.6244,83.6062,83.6062,2200.0
2013-08-19 13:40:00,91.82,91.9,91.8,91.89,4500.0,83.6062,83.6791,83.588,83.67,4500.0
2013-08-19 13:45:00,91.9,91.95,91.89,91.89,2000.0,83.6791,83.7246,83.67,83.67,2000.0
2013-08-19 13:50:00,91.88,91.88,91.77,91.84,4100.0,83.6609,83.6609,83.5607,83.6244,4100.0
2013-08-19 13:55:00,91.82,91.85,91.81,91.81,4200.0,83.6062,83.6336,83.5971,83.5971,4200.0
2013-08-19 14:00:00,91.79,91.79,91.67,91.67,3600.0,83.5789,83.5789,83.4697,83.4697,3600.0
2013-08-19 14:05:00,91.65,91.65,91.6,91.64,4800.0,83.4514,83.4514,83.4059,83.4423,4800.0
2013-08-19 14:10:00,91.66,91.69,91.65,91.67,3200.0,83.4606,83.4879,83.4514,83.4697,3200.0
2013-08-19 14:15:00,91.71,91.78,91.67,91.75,6400.0,83.5061,83.5698,83.4697,83.5425,6400.0
2013-08-19 14:20:00,91.76,91.78,91.68,91.7,6300.0,83.5516,83.5698,83.4788,83.497,6300.0
2013-08-19 14:25:00,91.68,91.69,91.65,91.69,3300.0,83.4788,83.4879,83.4514,83.4879,3300.0
2013-08-19 14:30:00,91.69,91.71,91.52,91.53,7700.0,83.4879,83.5061,83.3331,83.3422,7700.0
2013-08-19 14:35:00,91.54,91.65,91.54,91.63,4200.0,83.3513,83.4514,83.3513,83.4332,4200.0
2013-08-19 14:40:00,91.63,91.75,91.62,91.73,5700.0,83.4332,83.5425,83.4241,83.5243,5700.0
2013-08-19 14:45:00,91.72,91.75,91.69,91.73,8500.0,83.5152,83.5425,83.4879,83.5243,8500.0
2013-08-19 14:50:00,91.71,91.75,91.66,91.69,11700.0,83.5061,83.5425,83.4606,83.4879,11700.0
2013-08-19 14:55:00,91.66,91.77,91.64,91.77,4700.0,83.4606,83.5607,83.4423,83.5607,4700.0
2013-08-19 15:00:00,91.76,91.77,91.61,91.61,8400.0,83.5516,83.5607,83.415,83.415,8400.0
2013-08-19 15:05:00,91.61,91.68,91.56,91.56,8000.0,83.415,83.4788,83.3695,83.3695,8000.0
2013-08-19 15:10:00,91.56,91.66,91.52,91.66,5800.0,83.3695,83.4606,83.3331,83.4606,5800.0
2013-08-19 15:15:00,91.64,91.72,91.64,91.71,7100.0,83.4423,83.5152,83.4423,83.5061,7100.0
2013-08-19 15:20:00,91.69,91.82,91.68,91.78,8400.0,83.4879,83.6062,83.4788,83.5698,8400.0
2013-08-19 15:25:00,91.8,91.83,91.7,91.72,9600.0,83.588,83.6153,83.497,83.5152,9600.0
2013-08-19 15:30:00,91.7,91.73,91.64,91.64,10500.0,83.497,83.5243,83.4423,83.4423,10500.0
2013-08-19 15:35:00,91.63,91.74,91.61,91.61,10800.0,83.4332,83.5334,83.415,83.415,10800.0
2013-08-19 15:40:00,91.61,91.62,91.59,91.6,12600.0,83.415,83.4241,83.3968,83.4059,12600.0
2013-08-19 15:45:00,91.65,91.7,91.56,91.69,21700.0,83.4514,83.497,83.3695,83.4879,21700.0
2013-08-19 15:50:00,91.7,91.71,91.63,91.67,26000.0,83.497,83.5061,83.4332,83.4697,26000.0
2013-08-19 15:55:00,91.66,91.81,91.58,91.72,111600.0,83.4606,83.5971,83.3877,83.5152,111600.0
2013-08-20 09:30:00,91.59,91.63,91.5,91.58,10500.0,83.3968,83.4332,83.3149,83.3877,10500.0
2013-08-20 09:35:00,91.59,91.8,91.59,91.69,3500.0,83.3968,83.588,83.3968,83.4879,3500.0
2013-08-20 09:40:00,91.75,91.75,91.21,91.23,10600.0,83.5425,83.5425,83.0508,83.069,10600.0
2013-08-20 09:45:00,91.22,91.4,91.14,91.36,8400.0,83.0599,83.2238,82.9871,83.1874,8400.0
2013-08-20 09:50:00,91.36,91.56,91.3,91.54,6500.0,83.1874,83.3695,83.1328,83.3513,6500.0
2013-08-20 09:55:00,91.5,91.67,91.46,91.46,9400.0,83.3149,83.4697,83.2784,83.2784,9400.0
2013-08-20 10:00:00,91.5,91.62,91.39,91.62,5100.0,83.3149,83.4241,83.2147,83.4241,5100.0
2013-08-20 10:05:00,91.59,91.72,91.54,91.72,7700.0,83.3968,83.5152,83.3513,83.5152,7700.0
2013-08-20 10:10:00,91.73,91.85,91.59,91.61,13400.0,83.5243,83.6336,83.3968,83.415,13400.0
2013-08-20 10:15:00,91.61,91.67,91.49,91.5,6900.0,83.415,83.4697,83.3058,83.3149,6900.0
2013-08-20 10:20:00,91.5,91.62,91.41,91.44,21800.0,83.3149,83.4241,83.2329,83.2602,21800.0
2013-08-20 10:25:00,91.42,91.52,91.4,91.47,4400.0,83.242,83.3331,83.2238,83.2875,4400.0
2013-08-20 10:30:00,91.47,91.47,91.38,91.45,3900.0,83.2875,83.2875,83.2056,83.2693,3900.0
2013-08-20 10:35:00,91.45,91.47,91.37,91.41,4000.0,83.2693,83.2875,83.1965,83.2329,4000.0
2013-08-20 10:40:00,91.47,91.47,91.38,91.38,4200.0,83.2875,83.2875,83.2056,83.2056,4200.0
2013-08-20 10:45:00,91.38,91.43,91.38,91.42,3400.0,83.2056,83.2511,83.2056,83.242,3400.0
2013-08-20 10:50:00,91.43,91.48,91.4,91.42,10100.0,83.2511,83.2967,83.2238,83.242,10100.0
2013-08-20 10:55:00,91.46,91.46,91.38,91.39,3700.0,83.2784,83.2784,83.2056,83.2147,3700.0
2013-08-20 11:00:00,91.4,91.5,91.4,91.45,5200.0,83.2238,83.3149,83.2238,83.2693,5200.0
2013-08-20 11:05:00,91.46,91.53,91.43,91.5,12000.0,83.2784,83.3422,83.2511,83.3149,12000.0
2013-08-20 11:10:00,91.5,91.55,91.46,91.55,52200.0,83.3149,83.3604,83.2784,83.3604,52200.0
2013-08-20 11:15:00,91.54,91.56,91.52,91.53,7600.0,83.3513,83.3695,83.3331,83.3422,7600.0
2013-08-20 11:20:00,91.53,91.55,91.51,91.53,5200.0,83.3422,83.3604,83.324,83.3422,5200.0
2013-08-20 11:25:00,91.54,91.54,91.47,91.48,7400.0,83.3513,83.3513,83.2875,83.2967,7400.0
2013-08-20 11:30:00,91.5,91.5,91.47,91.47,6200.0,83.3149,83.3149,83.2875,83.2875,6200.0
2013-08-20 11:35:00,91.47,91.51,91.47,91.49,4800.0,83.2875,83.324,83.2875,83.3058,4800.0
2013-08-20 11:40:00,91.5,91.5,91.47,91.49,13500.0,83.3149,83.3149,83.2875,83.3058,13500.0
2013-08-20 11:45:00,91.49,91.51,91.25,91.5,73400.0,83.3058,83.324,83.0872,83.3149,73400.0
2013-08-20 11:50:00,91.48,91.5,91.46,91.5,12300.0,83.2967,83.3149,83.2784,83.3149,12300.0
2013-08-20 11:55:00,91.5,91.5,91.48,91.5,2600.0,83.3149,83.3149,83.2967,83.3149,2600.0
2013-08-20 12:00:00,91.48,91.51,91.46,91.48,14000.0,83.2967,83.324,83.2784,83.2967,14000.0
2013-08-20 12:05:00,91.49,91.51,91.47,91.5,36500.0,83.3058,83.324,83.2875,83.3149,36500.0
2013-08-20 12:10:00,91.5,91.52,91.45,91.48,78300.0,83.3149,83.3331,83.2693,83.2967,78300.0
2013-08-20 12:15:00,91.5,91.52,91.46,91.48,13800.0,83.3149,83.3331,83.2784,83.2967,13800.0
2013-08-20 12:20:00,91.49,91.49,91.44,91.48,5200.0,83.3058,83.3058,83.2602,83.2967,5200.0
2013-08-20 12:25:00,91.5,91.51,91.47,91.47,7800.0,83.3149,83.324,83.2875,83.2875,7800.0
2013-08-20 12:30:00,91.47,91.5,91.46,91.47,5100.0,83.2875,83.3149,83.2784,83.2875,5100.0
2013-08-20 12:35:00,91.48,91.49,91.41,91.41,12200.0,83.2967,83.3058,83.2329,83.2329,12200.0
2013-08-20 12:40:00,91.41,91.42,91.35,91.4,4900.0,83.2329,83.242,83.1783,83.2238,4900.0
2013-08-20 12:45:00,91.4,91.45,91.37,91.45,3400.0,83.2238,83.2693,83.1965,83.2693,3400.0
2013-08-20 12:50:00,91.47,91.5,91.46,91.46,2600.0,83.2875,83.3149,83.2784,83.2784,2600.0
2013-08-20 12:55:00,91.46,91.5,91.46,91.49,5300.0,83.2784,83.3149,83.2784,83.3058,5300.0
2013-08-20 13:00:00,91.51,91.51,91.48,91.48,15900.0,83.324,83.324,83.2967,83.2967,15900.0
2013-08-20 13:05:00,91.49,91.51,91.47,91.5,7200.0,83.3058,83.324,83.2875,83.3149,7200.0
2013-08-20 13:10:00,91.5,91.52,91.46,91.5,29600.0,83.3149,83.3331,83.2784,83.3149,29600.0
2013-08-20 13:15:00,91.5,91.51,91.48,91.49,35400.0,83.3149,83.324,83.2967,83.3058,35400.0
2013-08-20 13:20:00,91.48,91.51,91.47,91.49,8100.0,83.2967,83.324,83.2875,83.3058,8100.0
2013-08-20 13:25:00,91.48,91.48,91.41,91.45,2500.0,83.2967,83.2967,83.2329,83.2693,2500.0
2013-08-20 13:30:00,91.49,91.51,91.45,91.5,21900.0,83.3058,83.324,83.2693,83.3149,21900.0
2013-08-20 13:35:00,91.5,91.57,91.47,91.55,16500.0,83.3149,83.3786,83.2875,83.3604,16500.0
2013-08-20 13:40:00,91.56,91.57,91.5,91.55,8400.0,83.3695,83.3786,83.3149,83.3604,8400.0
2013-08-20 13:45:00,91.55,91.56,91.54,91.55,8000.0,83.3604,83.3695,83.3513,83.3604,8000.0
2013-08-20 13:50:00,91.55,91.56,91.52,91.54,10000.0,83.3604,83.3695,83.3331,83.3513,10000.0
2013-08-20 13:55:00,91.53,91.56,91.53,91.54,1500.0,83.3422,83.3695,83.3422,83.3513,1500.0
2013-08-20 14:00:00,91.55,91.56,91.54,91.54,4800.0,83.3604,83.3695,83.3513,83.3513,4800.0
2013-08-20 14:05:00,91.55,91.56,91.49,91.49,14900.0,83.3604,83.3695,83.3058,83.3058,14900.0
2013-08-20 14:10:00,91.5,91.55,91.48,91.53,8600.0,83.3149,83.3604,83.2967,83.3422,8600.0
2013-08-20 14:15:00,91.52,91.53,91.49,91.5,13900.0,83.3331,83.3422,83.3058,83.3149,13900.0
2013-08-20 14:20:00,91.5,91.53,91.48,91.53,22400.0,83.3149,83.3422,83.2967,83.3422,22400.0
2013-08-20 14:25:00,91.53,91.53,91.49,91.5,9800.0,83.3422,83.3422,83.3058,83.3149,9800.0
2013-08-20 14:30:00,91.5,91.51,91.48,91.51,36800.0,83.3149,83.324,83.2967,83.324,36800.0
2013-08-20 14:35:00,91.51,91.51,91.42,91.45,7500.0,83.324,83.324,83.242,83.2693,7500.0
2013-08-20 14:40:00,91.46,91.52,91.42,91.42,11400.0,83.2784,83.3331,83.242,83.242,11400.0
2013-08-20 14:45:00,91.42,91.48,91.35,91.47,7100.0,83.242,83.2967,83.1783,83.2875,7100.0
2013-08-20 14:50:00,91.49,91.57,91.49,91.56,6000.0,83.3058,83.3786,83.3058,83.3695,6000.0
2013-08-20 14:55:00,91.56,91.56,91.5,91.52,8600.0,83.3695,83.3695,83.3149,83.3331,8600.0
2013-08-20 15:00:00,91.55,91.56,91.48,91.5,10500.0,83.3604,83.3695,83.2967,83.3149,10500.0
2013-08-20 15:05:00,91.5,91.55,91.5,91.53,6600.0,83.3149,83.3604,83.3149,83.3422,6600.0
2013-08-20 15:10:00,91.52,91.57,91.51,91.56,6000.0,83.3331,83.3786,83.324,83.3695,6000.0
2013-08-20 15:15:00,91.55,91.63,91.55,91.62,5500.0,83.3604,83.4332,83.3604,83.4241,5500.0
2013-08-20 15:20:00,91.61,91.63,91.59,91.63,5400.0,83.415,83.4332,83.3968,83.4332,5400.0
2013-08-20 15:25:00,91.63,91.77,91.63,91.76,4900.0,83.4332,83.5607,83.4332,83.5516,4900.0
2013-08-20 15:30:00,91.76,91.77,91.66,91.69,9100.0,83.5516,83.5607,83.4606,83.4879,9100.0
2013-08-20 15:35:00,91.69,91.77,91.69,91.7,8200.0,83.4879,83.5607,83.4879,83.497,8200.0
2013-08-20 15:40:00,91.71,91.74,91.67,91.67,9700.0,83.5061,83.5334,83.4697,83.4697,9700.0
2013-08-20 15:45:00,91.67,91.71,91.59,91.63,21200.0,83.4697,83.5061,83.3968,83.4332,21200.0
2013-08-20 15:50:00,91.63,91.67,91.57,91.63,30900.0,83.4332,83.4697,83.3786,83.4332,30900.0
2013-08-20 15:55:00,91.64,91.82,91.59,91.73,64200.0,83.4423,83.6062,83.3968,83.5243,64200.0
2013-08-21 09:30:00,91.73,91.83,91.64,91.65,11900.0,83.5243,83.6153,83.4423,83.4514,11900.0
2013-08-21 09:35:00,91.52,91.52,91.2,91.34,4500.0,83.3331,83.3331,83.0417,83.1692,4500.0
2013-08-21 09:40:00,91.42,91.42,91.29,91.39,2300.0,83.242,83.242,83.1237,83.2147,2300.0
2013-08-21 09:45:00,91.38,91.38,91.16,91.23,7900.0,83.2056,83.2056,83.0053,83.069,7900.0
2013-08-21 09:50:00,91.24,91.33,91.11,91.33,10500.0,83.0781,83.1601,82.9598,83.1601,10500.0
2013-08-21 09:55:00,91.23,91.26,91.13,91.14,2800.0,83.069,83.0963,82.978,82.9871,2800.0
2013-08-21 10:00:00,91.17,91.42,91.04,91.42,7500.0,83.0144,83.242,82.896,83.242,7500.0
2013-08-21 10:05:00,91.43,91.44,91.29,91.3,15900.0,83.2511,83.2602,83.1237,83.1328,15900.0
2013-08-21 10:10:00,91.29,91.37,91.22,91.23,3000.0,83.1237,83.1965,83.0599,83.069,3000.0
2013-08-21 10:15:00,91.2,91.32,91.2,91.29,2200.0,83.0417,83.151,83.0417,83.1237,2200.0
2013-08-21 10:20:00,91.32,91.36,91.22,91.35,5300.0,83.151,83.1874,83.0599,83.1783,5300.0
2013-08-21 10:25:00,91.4,91.4,91.25,91.31,3300.0,83.2238,83.2238,83.0872,83.1419,3300.0
2013-08-21 10:30:00,91.21,91.25,91.18,91.19,3100.0,83.0508,83.0872,83.0235,83.0326,3100.0
2013-08-21 10:35:00,91.18,91.28,91.13,91.28,5400.0,83.0235,83.1145,82.978,83.1145,5400.0
2013-08-21 10:40:00,91.32,91.44,91.32,91.44,2000.0,83.151,83.2602,83.151,83.2602,2000.0
2013-08-21 10:45:00,91.43,91.53,91.43,91.53,3600.0,83.2511,83.3422,83.2511,83.3422,3600.0
2013-08-21 10:50:00,91.54,91.62,91.51,91.58,4500.0,83.3513,83.4241,83.324,83.3877,4500.0
2013-08-21 10:55:00,91.58,91.58,91.48,91.48,3900.0,83.3877,83.3877,83.2967,83.2967,3900.0
2013-08-21 11:00:00,91.45,91.49,91.32,91.34,3400.0,83.2693,83.3058,83.151,83.1692,3400.0
2013-08-21 11:05:00,91.3,91.33,91.27,91.29,3900.0,83.1328,83.1601,83.1054,83.1237,3900.0
2013-08-21 11:10:00,91.26,91.26,91.07,91.07,12000.0,83.0963,83.0963,82.9233,82.9233,12000.0
2013-08-21 11:15:00,91.08,91.14,91.04,91.14,7000.0,82.9324,82.9871,82.896,82.9871,7000.0
2013-08-21 11:20:00,91.1,91.14,91.05,91.12,7900.0,82.9506,82.9871,82.9051,82.9689,7900.0
2013-08-21 11:25:00,91.12,91.17,91.09,91.12,15100.0,82.9689,83.0144,82.9415,82.9689,15100.0
2013-08-21 11:30:00,91.11,91.15,91.06,91.12,4500.0,82.9598,82.9962,82.9142,82.9689,4500.0
2013-08-21 11:35:00,91.13,91.13,91.06,91.09,5800.0,82.978,82.978,82.9142,82.9415,5800.0
2013-08-21 11:40:00,91.07,91.12,91.07,91.12,3400.0,82.9233,82.9689,82.9233,82.9689,3400.0
2013-08-21 11:45:00,91.1,91.12,91.06,91.09,9600.0,82.9506,82.9689,82.9142,82.9415,9600.0
2013-08-21 11:50:00,91.09,91.13,91.05,91.1,4100.0,82.9415,82.978,82.9051,82.9506,4100.0
2013-08-21 11:55:00,91.1,91.16,91.1,91.13,6300.0,82.9506,83.0053,82.9506,82.978,6300.0
2013-08-21 12:00:00,91.12,91.2,91.11,91.16,32900.0,82.9689,83.0417,82.9598,83.0053,32900.0
2013-08-21 12:05:00,91.15,91.24,91.13,91.22,8900.0,82.9962,83.0781,82.978,83.0599,8900.0
2013-08-21 12:10:00,91.22,91.38,91.22,91.32,7800.0,83.0599,83.2056,83.0599,83.151,7800.0
2013-08-21 12:15:00,91.31,91.49,91.28,91.49,9100.0,83.1419,83.3058,83.1145,83.3058,9100.0
2013-08-21 12:20:00,91.49,91.5,91.4,91.4,6200.0,83.3058,83.3149,83.2238,83.2238,6200.0
2013-08-21 12:25:00,91.39,91.41,91.39,91.4,1900.0,83.2147,83.2329,83.2147,83.2238,1900.0
2013-08-21 12:30:00,91.39,91.44,91.38,91.44,1900.0,83.2147,83.2602,83.2056,83.2602,1900.0
2013-08-21 12:35:00,91.47,91.5,91.47,91.5,1900.0,83.2875,83.3149,83.2875,83.3149,1900.0
2013-08-21 12:40:00,91.51,91.52,91.48,91.52,1100.0,83.324,83.3331,83.2967,83.3331,1100.0
2013-08-21 12:45:00,91.52,91.6,91.51,91.53,2000.0,83.3331,83.4059,83.324,83.3422,2000.0
2013-08-21 12:50:00,91.56,91.6,91.56,91.6,1800.0,83.3695,83.4059,83.3695,83.4059,1800.0
2013-08-21 12:55:00,91.59,91.67,91.58,91.58,3600.0,83.3968,83.4697,83.3877,83.3877,3600.0
2013-08-21 13:00:00,91.57,91.57,91.48,91.51,2900.0,83.3786,83.3786,83.2967,83.324,2900.0
2013-08-21 13:05:00,91.48,91.49,91.44,91.49,2100.0,83.2967,83.3058,83.2602,83.3058,2100.0
2013-08-21 13:10:00,91.5,91.6,91.5,91.58,2500.0,83.3149,83.4059,83.3149,83.3877,2500.0
2013-08-21 13:15:00,91.6,91.6,91.57,91.57,1800.0,83.4059,83.4059,83.3786,83.3786,1800.0
2013-08-21 13:20:00,91.54,91.54,91.49,91.49,2700.0,83.3513,83.3513,83.3058,83.3058,2700.0
2013-08-21 13:25:00,91.5,91.52,91.46,91.46,2600.0,83.3149,83.3331,83.2784,83.2784,2600.0
2013-08-21 13:30:00,91.45,91.47,91.38,91.38,8300.0,83.2693,83.2875,83.2056,83.2056,8300.0
2013-08-21 13:35:00,91.39,91.51,91.39,91.5,10800.0,83.2147,83.324,83.2147,83.3149,10800.0
2013-08-21 13:40:00,91.49,91.51,91.46,91.5,6300.0,83.3058,83.324,83.2784,83.3149,6300.0
2013-08-21 13:45:00,91.5,91.61,91.5,91.55,8000.0,83.3149,83.415,83.3149,83.3604,8000.0
2013-08-21 13:50:00,91.56,91.61,91.52,91.61,3400.0,83.3695,83.415,83.3331,83.415,3400.0
2013-08-21 13:55:00,91.59,91.59,91.48,91.52,6700.0,83.3968,83.3968,83.2967,83.3331,6700.0
2013-08-21 14:00:00,91.52,91.52,91.24,91.37,22000.0,83.3331,83.3331,83.0781,83.1965,22000.0
2013-08-21 14:05:00,91.32,91.39,91.17,91.31,34400.0,83.151,83.2147,83.0144,83.1419,34400.0
2013-08-21 14:10:00,91.33,91.4,91.32,91.35,9300.0,83.1601,83.2238,83.151,83.1783,9300.0
2013-08-21 14:15:00,91.35,91.45,91.34,91.39,13000.0,83.1783,83.2693,83.1692,83.2147,13000.0
2013-08-21 14:20:00,91.34,91.48,91.31,91.48,9600.0,83.1692,83.2967,83.1419,83.2967,9600.0
2013-08-21 14:25:00,91.47,91.58,91.47,91.52,6200.0,83.2875,83.3877,83.2875,83.3331,6200.0
2013-08-21 14:30:00,91.51,91.82,91.51,91.8,13400.0,83.324,83.6062,83.324,83.588,13400.0
2013-08-21 14:35:00,91.8,91.95,91.76,91.87,6100.0,83.588,83.7246,83.5516,83.6518,6100.0
2013-08-21 14:40:00,91.9,92.0,91.83,91.94,9700.0,83.6791,83.7701,83.6153,83.7155,9700.0
2013-08-21 14:45:00,91.95,92.02,91.91,91.95,66700.0,83.7246,83.7883,83.6882,83.7246,66700.0
2013-08-21 14:50:00,91.94,91.99,91.9,91.94,5000.0,83.7155,83.761,83.6791,83.7155,5000.0
2013-08-21 14:55:00,91.92,91.93,91.85,91.85,6800.0,83.6973,83.7064,83.6336,83.6336,6800.0
2013-08-21 15:00:00,91.83,91.9,91.78,91.9,8000.0,83.6153,83.6791,83.5698,83.6791,8000.0
2013-08-21 15:05:00,91.88,91.94,91.85,91.88,11700.0,83.6609,83.7155,83.6336,83.6609,11700.0
2013-08-21 15:10:00,91.89,91.95,91.84,91.95,17500.0,83.67,83.7246,83.6244,83.7246,17500.0
2013-08-21 15:15:00,91.94,91.97,91.9,91.92,7500.0,83.7155,83.7428,83.6791,83.6973,7500.0
2013-08-21 15:20:00,91.91,91.95,91.87,91.95,3500.0,83.6882,83.7246,83.6518,83.7246,3500.0
2013-08-21 15:25:00,91.93,91.97,91.73,91.76,13400.0,83.7064,83.7428,83.5243,83.5516,13400.0
2013-08-21 15:30:00,91.78,91.87,91.78,91.85,7600.0,83.5698,83.6518,83.5698,83.6336,7600.0
2013-08-21 15:35:00,91.86,91.89,91.76,91.78,11700.0,83.6427,83.67,83.5516,83.5698,11700.0
2013-08-21 15:40:00,91.79,91.81,91.69,91.75,10200.0,83.5789,83.5971,83.4879,83.5425,10200.0
2013-08-21 15:45:00,91.72,91.73,91.55,91.59,10700.0,83.5152,83.5243,83.3604,83.3968,10700.0
2013-08-21 15:50:00,91.59,91.65,91.52,91.57,11700.0,83.3968,83.4514,83.3331,83.3786,11700.0
2013-08-21 15:55:00,91.55,91.61,91.46,91.52,25900.0,83.3604,83.415,83.2784,83.3331,25900.0
2013-08-22 09:30:00,91.9,91.9,91.64,91.86,13100.0,83.6791,83.6791,83.4423,83.6427,13100.0
2013-08-22 09:35:00,91.79,92.14,91.76,92.08,13200.0,83.5789,83.8976,83.5516,83.843,13200.0
2013-08-22 09:40:00,92.21,92.7,92.21,92.5,20800.0,83.9614,84.4075,83.9614,84.2254,20800.0
2013-08-22 09:45:00,92.57,92.79,92.51,92.67,8800.0,84.2891,84.4895,84.2345,84.3802,8800.0
2013-08-22 09:50:00,92.7,92.87,92.69,92.69,14400.0,84.4075,84.5623,84.3984,84.3984,14400.0
2013-08-22 09:55:00,92.71,92.82,92.63,92.77,17600.0,84.4166,84.5168,84.3438,84.4713,17600.0
2013-08-22 10:00:00,92.77,93.04,92.67,92.96,39600.0,84.4713,84.7171,84.3802,84.6443,39600.0
2013-08-22 10:05:00,92.9,92.93,92.82,92.9,6100.0,84.5896,84.6169,84.5168,84.5896,6100.0
2013-08-22 10:10:00,92.91,93.13,92.87,93.06,11900.0,84.5987,84.7991,84.5623,84.7353,11900.0
2013-08-22 10:15:00,93.09,93.21,93.09,93.18,7000.0,84.7626,84.8719,84.7626,84.8446,7000.0
2013-08-22 10:20:00,93.1,93.11,92.96,93.01,3800.0,84.7717,84.7808,84.6443,84.6898,3800.0
2013-08-22 10:25:00,93.0,93.1,92.99,93.01,8300.0,84.6807,84.7717,84.6716,84.6898,8300.0
2013-08-22 10:30:00,93.03,93.06,92.96,92.99,8700.0,84.708,84.7353,84.6443,84.6716,8700.0
2013-08-22 10:35:00,92.98,93.11,92.93,93.11,12800.0,84.6625,84.7808,84.6169,84.7808,12800.0
2013-08-22 10:40:00,93.1,93.26,93.08,93.23,33900.0,84.7717,84.9174,84.7535,84.8901,33900.0
2013-08-22 10:45:00,93.22,93.22,93.12,93.19,1200.0,84.881,84.881,84.7899,84.8537,1200.0
2013-08-22 10:50:00,93.18,93.34,93.18,93.34,9100.0,84.8446,84.9903,84.8446,84.9903,9100.0
2013-08-22 10:55:00,93.33,93.33,93.2,93.2,4900.0,84.9812,84.9812,84.8628,84.8628,4900.0
2013-08-22 11:00:00,93.2,93.28,93.17,93.2,8700.0,84.8628,84.9356,84.8355,84.8628,8700.0
2013-08-22 11:05:00,93.17,93.19,93.13,93.19,3300.0,84.8355,84.8537,84.7991,84.8537,3300.0
2013-08-22 11:10:00,93.19,93.23,93.13,93.22,5300.0,84.8537,84.8901,84.7991,84.881,5300.0
2013-08-22 11:15:00,93.19,93.29,93.17,93.17,7300.0,84.8537,84.9447,84.8355,84.8355,7300.0
2013-08-22 11:20:00,93.15,93.24,93.15,93.2,7900.0,84.8173,84.8992,84.8173,84.8628,7900.0
2013-08-22 11:25:00,93.2,93.24,93.16,93.24,6600.0,84.8628,84.8992,84.8264,84.8992,6600.0
2013-08-22 11:30:00,93.2,93.24,93.18,93.18,4900.0,84.8628,84.8992,84.8446,84.8446,4900.0
2013-08-22 11:35:00,93.19,93.25,93.19,93.19,7400.0,84.8537,84.9083,84.8537,84.8537,7400.0
2013-08-22 11:40:00,93.19,93.2,93.08,93.1,10200.0,84.8537,84.8628,84.7535,84.7717,10200.0
2013-08-22 11:45:00,93.11,93.17,93.08,93.14,3000.0,84.7808,84.8355,84.7535,84.8082,3000.0
2013-08-22 11:50:00,93.13,93.15,93.11,93.13,3300.0,84.7991,84.8173,84.7808,84.7991,3300.0
2013-08-22 11:55:00,93.12,93.14,93.1,93.14,3900.0,84.7899,84.8082,84.7717,84.8082,3900.0
2013-08-22 12:00:00,93.12,93.23,93.12,93.22,4100.0,84.7899,84.8901,84.7899,84.881,4100.0
2013-08-22 12:05:00,93.22,93.24,93.19,93.19,3700.0,84.881,84.8992,84.8537,84.8537,3700.0
2013-08-22 12:10:00,93.19,93.23,93.18,93.19,2400.0,84.8537,84.8901,84.8446,84.8537,2400.0
2013-08-22 12:15:00,93.24,93.26,93.17,93.25,4400.0,84.8992,84.9174,84.8355,84.9083,4400.0
2013-08-22 12:20:00,93.23,93.28,93.2,93.23,6300.0,84.8901,84.9356,84.8628,84.8901,6300.0
2013-08-22 12:25:00,93.2,93.29,93.17,93.25,5300.0,84.8628,84.9447,84.8355,84.9083,5300.0
2013-08-22 12:30:00,93.3,93.38,93.3,93.37,3000.0,84.9538,85.0267,84.9538,85.0176,3000.0
2013-08-22 12:35:00,93.35,93.44,93.34,93.4,1700.0,84.9994,85.0813,84.9903,85.0449,1700.0
2013-08-22 12:40:00,93.4,93.44,93.36,93.36,3100.0,85.0449,85.0813,85.0085,85.0085,3100.0
2013-08-22 12:45:00,93.36,93.4,93.31,93.31,8300.0,85.0085,85.0449,84.963,84.963,8300.0
2013-08-22 12:50:00,93.35,93.36,93.26,93.34,1500.0,84.9994,85.0085,84.9174,84.9903,1500.0
2013-08-22 12:55:00,93.3,93.3,93.1,93.13,5800.0,84.9538,84.9538,84.7717,84.7991,5800.0
2013-08-22 13:00:00,93.12,93.12,93.05,93.05,900.0,84.7899,84.7899,84.7262,84.7262,900.0
2013-08-22 13:05:00,93.07,93.09,93.07,93.07,600.0,84.7444,84.7626,84.7444,84.7444,600.0
2013-08-22 13:10:00,93.1,93.11,93.07,93.11,300.0,84.7717,84.7808,84.7444,84.7808,300.0
2013-08-22 13:15:00,93.16,93.27,93.16,93.26,3900.0,84.8264,84.9265,84.8264,84.9174,3900.0
2013-08-22 13:20:00,93.25,93.27,93.23,93.25,1100.0,84.9083,84.9265,84.8901,84.9083,1100.0
2013-08-22 13:25:00,93.25,93.27,93.23,93.23,400.0,84.9083,84.9265,84.8901,84.8901,400.0
2013-08-22 13:30:00,93.24,93.28,93.24,93.25,700.0,84.8992,84.9356,84.8992,84.9083,700.0
2013-08-22 13:35:00,93.27,93.29,93.22,93.29,1900.0,84.9265,84.9447,84.881,84.9447,1900.0
2013-08-22 13:40:00,93.28,93.28,93.24,93.24,500.0,84.9356,84.9356,84.8992,84.8992,500.0
2013-08-22 13:45:00,93.26,93.34,93.22,93.22,2200.0,84.9174,84.9903,84.881,84.881,2200.0
2013-08-22 13:50:00,93.26,93.34,93.26,93.32,900.0,84.9174,84.9903,84.9174,84.9721,900.0
2013-08-22 13:55:00,93.33,93.36,93.32,93.36,3000.0,84.9812,85.0085,84.9721,85.0085,3000.0
2013-08-22 14:00:00,93.4,93.4,93.37,93.4,900.0,85.0449,85.0449,85.0176,85.0449,900.0
2013-08-22 14:05:00,93.39,93.42,93.39,93.4,700.0,85.0358,85.0631,85.0358,85.0449,700.0
2013-08-22 14:10:00,93.38,93.45,93.35,93.45,2200.0,85.0267,85.0904,84.9994,85.0904,2200.0
2013-08-22 14:15:00,93.44,93.44,93.34,93.34,1600.0,85.0813,85.0813,84.9903,84.9903,1600.0
2013-08-22 14:20:00,93.32,93.43,93.32,93.42,1500.0,84.9721,85.0722,84.9721,85.0631,1500.0
2013-08-22 14:25:00,93.37,93.44,93.31,93.32,2500.0,85.0176,85.0813,84.963,84.9721,2500.0
2013-08-22 14:30:00,93.4,93.4,93.25,93.4,2700.0,85.0449,85.0449,84.9083,85.0449,2700.0
2013-08-22 14:35:00,93.36,93.47,93.33,93.37,1400.0,85.0085,85.1086,84.9812,85.0176,1400.0
2013-08-22 14:40:00,93.38,93.41,93.26,93.41,14600.0,85.0267,85.054,84.9174,85.054,14600.0
2013-08-22 14:45:00,93.36,93.47,93.36,93.47,4800.0,85.0085,85.1086,85.0085,85.1086,4800.0
2013-08-22 14:50:00,93.39,93.39,93.31,93.31,600.0,85.0358,85.0358,84.963,84.963,600.0
2013-08-22 14:55:00,93.35,93.37,93.32,93.32,600.0,84.9994,85.0176,84.9721,84.9721,600.0
2013-08-22 15:00:00,93.32,93.36,93.28,93.28,1600.0,84.9721,85.0085,84.9356,84.9356,1600.0
2013-08-22 15:05:00,93.28,93.38,93.27,93.38,1800.0,84.9356,85.0267,84.9265,85.0267,1800.0
2013-08-22 15:10:00,93.38,93.44,93.38,93.44,700.0,85.0267,85.0813,85.0267,85.0813,700.0
2013-08-22 15:15:00,93.41,93.47,93.41,93.47,2100.0,85.054,85.1086,85.054,85.1086,2100.0
2013-08-22 15:20:00,93.5,93.5,93.42,93.5,1000.0,85.136,85.136,85.0631,85.136,1000.0
2013-08-22 15:25:00,93.5,93.62,93.42,93.42,6500.0,85.136,85.2452,85.0631,85.0631,6500.0
2013-08-22 15:30:00,93.42,93.48,93.39,93.41,10300.0,85.0631,85.1177,85.0358,85.054,10300.0
2013-08-22 15:35:00,93.41,93.53,93.38,93.39,10700.0,85.054,85.1633,85.0267,85.0358,10700.0
2013-08-22 15:40:00,93.4,93.53,93.4,93.44,16900.0,85.0449,85.1633,85.0449,85.0813,16900.0
2013-08-22 15:45:00,93.43,93.49,93.4,93.41,22000.0,85.0722,85.1268,85.0449,85.054,22000.0
2013-08-22 15:50:00,93.42,93.45,93.39,93.45,24300.0,85.0631,85.0904,85.0358,85.0904,24300.0
2013-08-22 15:55:00,93.45,93.51,93.41,93.46,37700.0,85.0904,85.1451,85.054,85.0995,37700.0
2013-08-23 09:30:00,93.62,93.93,93.45,93.78,17400.0,85.2452,85.5275,85.0904,85.3909,17400.0
2013-08-23 09:35:00,93.79,93.87,93.56,93.87,3600.0,85.4,85.4729,85.1906,85.4729,3600.0
2013-08-23 09:40:00,93.88,93.88,93.6,93.72,7200.0,85.482,85.482,85.227,85.3363,7200.0
2013-08-23 09:45:00,93.71,93.97,93.68,93.89,5400.0,85.3272,85.5639,85.2999,85.4911,5400.0
2013-08-23 09:50:00,93.85,93.89,93.72,93.88,5000.0,85.4546,85.4911,85.3363,85.482,5000.0
2013-08-23 09:55:00,93.85,93.94,93.81,93.94,9900.0,85.4546,85.5366,85.4182,85.5366,9900.0
2013-08-23 10:00:00,93.9,94.0,93.69,93.91,13800.0,85.5002,85.5912,85.309,85.5093,13800.0
2013-08-23 10:05:00,93.9,94.18,93.83,94.18,20900.0,85.5002,85.7551,85.4364,85.7551,20900.0
2013-08-23 10:10:00,94.18,94.37,94.18,94.3,8300.0,85.7551,85.9281,85.7551,85.8644,8300.0
2013-08-23 10:15:00,94.3,94.31,94.04,94.13,5400.0,85.8644,85.8735,85.6276,85.7096,5400.0
2013-08-23 10:20:00,94.05,94.07,93.89,94.0,6700.0,85.6368,85.655,85.4911,85.5912,6700.0
2013-08-23 10:25:00,94.01,94.25,94.0,94.17,7900.0,85.6003,85.8189,85.5912,85.746,7900.0
2013-08-23 10:30:00,94.12,94.26,94.09,94.26,9100.0,85.7005,85.828,85.6732,85.828,9100.0
2013-08-23 10:35:00,94.23,94.37,94.22,94.22,5900.0,85.8007,85.9281,85.7915,85.7915,5900.0
2013-08-23 10:40:00,94.25,94.33,94.2,94.3,5000.0,85.8189,85.8917,85.7733,85.8644,5000.0
2013-08-23 10:45:00,94.29,94.29,94.19,94.29,4900.0,85.8553,85.8553,85.7642,85.8553,4900.0
2013-08-23 10:50:00,94.29,94.44,94.29,94.44,6200.0,85.8553,85.9919,85.8553,85.9919,6200.0
2013-08-23 10:55:00,94.44,94.48,94.42,94.43,7300.0,85.9919,86.0283,85.9737,85.9828,7300.0
2013-08-23 11:00:00,94.46,94.48,94.38,94.41,9300.0,86.0101,86.0283,85.9372,85.9646,9300.0
2013-08-23 11:05:00,94.42,94.49,94.41,94.44,11900.0,85.9737,86.0374,85.9646,85.9919,11900.0
2013-08-23 11:10:00,94.42,94.52,94.4,94.52,7000.0,85.9737,86.0647,85.9554,86.0647,7000.0
2013-08-23 11:15:00,94.51,94.58,94.49,94.54,14700.0,86.0556,86.1193,86.0374,86.0829,14700.0
2013-08-23 11:20:00,94.49,94.51,94.38,94.51,5600.0,86.0374,86.0556,85.9372,86.0556,5600.0
2013-08-23 11:25:00,94.43,94.48,94.38,94.41,5300.0,85.9828,86.0283,85.9372,85.9646,5300.0
2013-08-23 11:30:00,94.4,94.43,94.35,94.39,4300.0,85.9554,85.9828,85.9099,85.9463,4300.0
2013-08-23 11:35:00,94.36,94.44,94.36,94.4,5000.0,85.919,85.9919,85.919,85.9554,5000.0
2013-08-23 11:40:00,94.44,94.47,94.4,94.43,3900.0,85.9919,86.0192,85.9554,85.9828,3900.0
2013-08-23 11:45:00,94.42,94.43,94.35,94.38,2700.0,85.9737,85.9828,85.9099,85.9372,2700.0
2013-08-23 11:50:00,94.37,94.42,94.32,94.32,5000.0,85.9281,85.9737,85.8826,85.8826,5000.0
2013-08-23 11:55:00,94.31,94.31,94.22,94.3,6300.0,85.8735,85.8735,85.7915,85.8644,6300.0
2013-08-23 12:00:00,94.31,94.33,94.26,94.29,3400.0,85.8735,85.8917,85.828,85.8553,3400.0
2013-08-23 12:05:00,94.3,94.31,94.25,94.31,2500.0,85.8644,85.8735,85.8189,85.8735,2500.0
2013-08-23 12:10:00,94.3,94.3,94.22,94.25,1600.0,85.8644,85.8644,85.7915,85.8189,1600.0
2013-08-23 12:15:00,94.26,94.33,94.23,94.25,7700.0,85.828,85.8917,85.8007,85.8189,7700.0
2013-08-23 12:20:00,94.22,94.23,94.12,94.2,11000.0,85.7915,85.8007,85.7005,85.7733,11000.0
2013-08-23 12:25:00,94.19,94.27,94.15,94.24,15000.0,85.7642,85.8371,85.7278,85.8098,15000.0
2013-08-23 12:30:00,94.25,94.28,94.23,94.28,2600.0,85.8189,85.8462,85.8007,85.8462,2600.0
2013-08-23 12:35:00,94.27,94.34,94.27,94.28,2100.0,85.8371,85.9008,85.8371,85.8462,2100.0
2013-08-23 12:40:00,94.27,94.3,94.25,94.27,5500.0,85.8371,85.8644,85.8189,85.8371,5500.0
2013-08-23 12:45:00,94.31,94.31,94.22,94.23,2900.0,85.8735,85.8735,85.7915,85.8007,2900.0
2013-08-23 12:50:00,94.24,94.36,94.18,94.33,14400.0,85.8098,85.919,85.7551,85.8917,14400.0
2013-08-23 12:55:00,94.35,94.39,94.34,94.39,3400.0,85.9099,85.9463,85.9008,85.9463,3400.0
2013-08-23 13:00:00,94.38,94.38,94.26,94.27,5000.0,85.9372,85.9372,85.828,85.8371,5000.0
2013-08-23 13:05:00,94.26,94.3,94.24,94.29,3200.0,85.828,85.8644,85.8098,85.8553,3200.0
2013-08-23 13:10:00,94.26,94.28,94.2,94.2,3200.0,85.828,85.8462,85.7733,85.7733,3200.0
2013-08-23 13:15:00,94.2,94.26,94.2,94.24,14000.0,85.7733,85.828,85.7733,85.8098,14000.0
2013-08-23 13:20:00,94.25,94.26,94.16,94.26,23700.0,85.8189,85.828,85.7369,85.828,23700.0
2013-08-23 13:25:00,94.26,94.26,94.19,94.19,4400.0,85.828,85.828,85.7642,85.7642,4400.0
2013-08-23 13:30:00,94.21,94.21,94.13,94.15,6000.0,85.7824,85.7824,85.7096,85.7278,6000.0
2013-08-23 13:35:00,94.15,94.23,94.15,94.23,7600.0,85.7278,85.8007,85.7278,85.8007,7600.0
2013-08-23 13:40:00,94.23,94.23,94.11,94.12,3400.0,85.8007,85.8007,85.6914,85.7005,3400.0
2013-08-23 13:45:00,94.11,94.14,94.07,94.14,6900.0,85.6914,85.7187,85.655,85.7187,6900.0
2013-08-23 13:50:00,94.14,94.21,94.14,94.16,3900.0,85.7187,85.7824,85.7187,85.7369,3900.0
2013-08-23 13:55:00,94.16,94.21,94.12,94.15,3500.0,85.7369,85.7824,85.7005,85.7278,3500.0
2013-08-23 14:00:00,94.16,94.16,94.06,94.1,2800.0,85.7369,85.7369,85.6459,85.6823,2800.0
2013-08-23 14:05:00,94.09,94.13,94.03,94.03,12900.0,85.6732,85.7096,85.6185,85.6185,12900.0
2013-08-23 14:10:00,94.03,94.14,94.03,94.07,7900.0,85.6185,85.7187,85.6185,85.655,7900.0
2013-08-23 14:15:00,94.06,94.06,93.96,93.96,5800.0,85.6459,85.6459,85.5548,85.5548,5800.0
2013-08-23 14:20:00,93.99,94.08,93.95,94.04,6000.0,85.5821,85.6641,85.5457,85.6276,6000.0
2013-08-23 14:25:00,94.03,94.13,94.03,94.13,2700.0,85.6185,85.7096,85.6185,85.7096,2700.0
2013-08-23 14:30:00,94.1,94.13,94.08,94.13,2500.0,85.6823,85.7096,85.6641,85.7096,2500.0
2013-08-23 14:35:00,94.14,94.17,94.14,94.15,2800.0,85.7187,85.746,85.7187,85.7278,2800.0
2013-08-23 14:40:00,94.14,94.14,94.09,94.14,2900.0,85.7187,85.7187,85.6732,85.7187,2900.0
2013-08-23 14:45:00,94.16,94.19,94.05,94.19,4800.0,85.7369,85.7642,85.6368,85.7642,4800.0
2013-08-23 14:50:00,94.18,94.22,94.13,94.22,4100.0,85.7551,85.7915,85.7096,85.7915,4100.0
2013-08-23 14:55:00,94.18,94.24,94.14,94.23,13900.0,85.7551,85.8098,85.7187,85.8007,13900.0
2013-08-23 15:00:00,94.21,94.21,94.11,94.11,5700.0,85.7824,85.7824,85.6914,85.6914,5700.0
2013-08-23 15:05:00,94.13,94.17,94.11,94.14,7800.0,85.7096,85.746,85.6914,85.7187,7800.0
2013-08-23 15:10:00,94.16,94.18,94.12,94.12,4000.0,85.7369,85.7551,85.7005,85.7005,4000.0
2013-08-23 15:15:00,94.08,94.16,94.07,94.16,3600.0,85.6641,85.7369,85.655,85.7369,3600.0
2013-08-23 15:20:00,94.14,94.17,94.12,94.17,11100.0,85.7187,85.746,85.7005,85.746,11100.0
2013-08-23 15:25:00,94.17,94.26,94.17,94.22,7800.0,85.746,85.828,85.746,85.7915,7800.0
2013-08-23 15:30:00,94.23,94.26,94.18,94.18,12100.0,85.8007,85.828,85.7551,85.7551,12100.0
2013-08-23 15:35:00,94.19,94.29,94.16,94.29,10700.0,85.7642,85.8553,85.7369,85.8553,10700.0
2013-08-23 15:40:00,94.28,94.34,94.25,94.34,12700.0,85.8462,85.9008,85.8189,85.9008,12700.0
2013-08-23 15:45:00,94.35,94.43,94.34,94.39,23900.0,85.9099,85.9828,85.9008,85.9463,23900.0
2013-08-23 15:50:00,94.39,94.4,94.35,94.35,20900.0,85.9463,85.9554,85.9099,85.9099,20900.0
2013-08-23 15:55:00,94.36,94.41,94.32,94.33,39700.0,85.919,85.9646,85.8826,85.8917,39700.0
2013-08-26 09:30:00,94.57,94.67,94.13,94.52,15400.0,86.1102,86.2013,85.7096,86.0647,15400.0
2013-08-26 09:35:00,94.5,94.52,94.33,94.36,19600.0,86.0465,86.0647,85.8917,85.919,19600.0
2013-08-26 09:40:00,94.46,94.65,94.28,94.57,4900.0,86.0101,86.1831,85.8462,86.1102,4900.0
2013-08-26 09:45:00,94.6,94.6,94.32,94.32,4500.0,86.1376,86.1376,85.8826,85.8826,4500.0
2013-08-26 09:50:00,94.4,94.58,94.4,94.55,2000.0,85.9554,86.1193,85.9554,86.092,2000.0
2013-08-26 09:55:00,94.54,94.54,94.27,94.36,3700.0,86.0829,86.0829,85.8371,85.919,3700.0
2013-08-26 10:00:00,94.34,94.35,94.11,94.12,2700.0,85.9008,85.9099,85.6914,85.7005,2700.0
2013-08-26 10:05:00,94.11,94.24,94.04,94.15,2800.0,85.6914,85.8098,85.6276,85.7278,2800.0
2013-08-26 10:10:00,94.19,94.28,93.95,93.95,4600.0,85.7642,85.8462,85.5457,85.5457,4600.0
2013-08-26 10:15:00,93.98,94.02,93.8,93.9,14900.0,85.573,85.6094,85.4091,85.5002,14900.0
2013-08-26 10:20:00,93.9,94.09,93.9,94.06,3000.0,85.5002,85.6732,85.5002,85.6459,3000.0
2013-08-26 10:25:00,94.07,94.13,93.83,93.83,2500.0,85.655,85.7096,85.4364,85.4364,2500.0
2013-08-26 10:30:00,93.85,94.02,93.72,93.72,5000.0,85.4546,85.6094,85.3363,85.3363,5000.0
2013-08-26 10:35:00,93.72,94.01,93.7,93.95,5900.0,85.3363,85.6003,85.3181,85.5457,5900.0
2013-08-26 10:40:00,93.96,94.01,93.93,93.94,3600.0,85.5548,85.6003,85.5275,85.5366,3600.0
2013-08-26 10:45:00,93.93,93.93,93.86,93.91,1900.0,85.5275,85.5275,85.4638,85.5093,1900.0
2013-08-26 10:50:00,93.87,93.91,93.86,93.88,1600.0,85.4729,85.5093,85.4638,85.482,1600.0
2013-08-26 10:55:00,93.86,93.98,93.86,93.98,2000.0,85.4638,85.573,85.4638,85.573,2000.0
2013-08-26 11:00:00,93.98,94.01,93.88,93.92,7600.0,85.573,85.6003,85.482,85.5184,7600.0
2013-08-26 11:05:00,93.86,93.99,93.86,93.94,4400.0,85.4638,85.5821,85.4638,85.5366,4400.0
2013-08-26 11:10:00,93.97,94.13,93.91,93.92,12400.0,85.5639,85.7096,85.5093,85.5184,12400.0
2013-08-26 11:15:00,93.91,93.98,93.91,93.93,10900.0,85.5093,85.573,85.5093,85.5275,10900.0
2013-08-26 11:20:00,93.94,93.99,93.88,93.97,7800.0,85.5366,85.5821,85.482,85.5639,7800.0
2013-08-26 11:25:00,93.96,93.96,93.93,93.93,1200.0,85.5548,85.5548,85.5275,85.5275,1200.0
2013-08-26 11:30:00,93.95,93.99,93.93,93.98,8200.0,85.5457,85.5821,85.5275,85.573,8200.0
2013-08-26 11:35:00,93.97,93.98,93.89,93.92,7800.0,85.5639,85.573,85.4911,85.5184,7800.0
2013-08-26 11:40:00,93.91,93.95,93.88,93.94,1700.0,85.5093,85.5457,85.482,85.5366,1700.0
2013-08-26 11:45:00,93.93,93.97,93.88,93.97,2900.0,85.5275,85.5639,85.482,85.5639,2900.0
2013-08-26 11:50:00,93.97,94.01,93.95,93.97,3400.0,85.5639,85.6003,85.5457,85.5639,3400.0
2013-08-26 11:55:00,93.97,94.0,93.97,93.97,1400.0,85.5639,85.5912,85.5639,85.5639,1400.0
2013-08-26 12:00:00,93.98,94.04,93.96,94.02,2600.0,85.573,85.6276,85.5548,85.6094,2600.0
2013-08-26 12:05:00,94.01,94.02,93.94,93.94,2200.0,85.6003,85.6094,85.5366,85.5366,2200.0
2013-08-26 12:10:00,93.95,93.98,93.93,93.96,1600.0,85.5457,85.573,85.5275,85.5548,1600.0
2013-08-26 12:15:00,93.97,93.97,93.93,93.95,1700.0,85.5639,85.5639,85.5275,85.5457,1700.0
2013-08-26 12:20:00,94.0,94.16,94.0,94.16,2600.0,85.5912,85.7369,85.5912,85.7369,2600.0
2013-08-26 12:25:00,94.19,94.19,94.09,94.09,2300.0,85.7642,85.7642,85.6732,85.6732,2300.0
2013-08-26 12:30:00,94.13,94.31,94.13,94.31,1700.0,85.7096,85.8735,85.7096,85.8735,1700.0
2013-08-26 12:35:00,94.28,94.31,94.26,94.26,500.0,85.8462,85.8735,85.828,85.828,500.0
2013-08-26 12:40:00,94.25,94.38,94.25,94.35,1600.0,85.8189,85.9372,85.8189,85.9099,1600.0
2013-08-26 12:45:00,94.35,94.35,94.27,94.27,600.0,85.9099,85.9099,85.8371,85.8371,600.0
2013-08-26 12:50:00,94.24,94.24,94.2,94.2,500.0,85.8098,85.8098,85.7733,85.7733,500.0
2013-08-26 12:55:00,94.21,94.27,94.2,94.27,1300.0,85.7824,85.8371,85.7733,85.8371,1300.0
2013-08-26 13:00:00,94.3,94.3,94.24,94.28,7800.0,85.8644,85.8644,85.8098,85.8462,7800.0
2013-08-26 13:05:00,94.31,94.43,94.31,94.43,3500.0,85.8735,85.9828,85.8735,85.9828,3500.0
2013-08-26 13:10:00,94.43,94.45,94.4,94.4,1200.0,85.9828,86.001,85.9554,85.9554,1200.0
2013-08-26 13:15:00,94.4,94.44,94.38,94.43,5800.0,85.9554,85.9919,85.9372,85.9828,5800.0
2013-08-26 13:20:00,94.4,94.48,94.38,94.47,5700.0,85.9554,86.0283,85.9372,86.0192,5700.0
2013-08-26 13:25:00,94.46,94.47,94.39,94.39,2500.0,86.0101,86.0192,85.9463,85.9463,2500.0
2013-08-26 13:30:00,94.39,94.43,94.37,94.43,1700.0,85.9463,85.9828,85.9281,85.9828,1700.0
2013-08-26 13:35:00,94.43,94.44,94.4,94.44,2800.0,85.9828,85.9919,85.9554,85.9919,2800.0
2013-08-26 13:40:00,94.43,94.45,94.41,94.44,1800.0,85.9828,86.001,85.9646,85.9919,1800.0
2013-08-26 13:45:00,94.41,94.46,94.41,94.46,1900.0,85.9646,86.0101,85.9646,86.0101,1900.0
2013-08-26 13:50:00,94.45,94.45,94.37,94.38,2000.0,86.001,86.001,85.9281,85.9372,2000.0
2013-08-26 13:55:00,94.39,94.5,94.39,94.5,2800.0,85.9463,86.0465,85.9463,86.0465,2800.0
2013-08-26 14:00:00,94.48,94.51,94.48,94.48,1700.0,86.0283,86.0556,86.0283,86.0283,1700.0
2013-08-26 14:05:00,94.43,94.44,94.38,94.42,8400.0,85.9828,85.9919,85.9372,85.9737,8400.0
2013-08-26 14:10:00,94.44,94.49,94.39,94.39,3000.0,85.9919,86.0374,85.9463,85.9463,3000.0
2013-08-26 14:15:00,94.39,94.48,94.38,94.46,2400.0,85.9463,86.0283,85.9372,86.0101,2400.0
2013-08-26 14:20:00,94.45,94.55,94.44,94.49,2700.0,86.001,86.092,85.9919,86.0374,2700.0
2013-08-26 14:25:00,94.47,94.53,94.47,94.53,1200.0,86.0192,86.0738,86.0192,86.0738,1200.0
2013-08-26 14:30:00,94.56,94.56,94.47,94.47,2900.0,86.1011,86.1011,86.0192,86.0192,2900.0
2013-08-26 14:35:00,94.47,94.51,94.47,94.51,3000.0,86.0192,86.0556,86.0192,86.0556,3000.0
2013-08-26 14:40:00,94.51,94.56,94.51,94.54,2100.0,86.0556,86.1011,86.0556,86.0829,2100.0
2013-08-26 14:45:00,94.55,94.56,94.51,94.56,1400.0,86.092,86.1011,86.0556,86.1011,1400.0
2013-08-26 14:50:00,94.54,94.57,94.52,94.52,3400.0,86.0829,86.1102,86.0647,86.0647,3400.0
2013-08-26 14:55:00,94.51,94.53,94.45,94.47,7400.0,86.0556,86.0738,86.001,86.0192,7400.0
2013-08-26 15:00:00,94.5,94.52,94.47,94.48,6600.0,86.0465,86.0647,86.0192,86.0283,6600.0
2013-08-26 15:05:00,94.48,94.5,94.43,94.43,4000.0,86.0283,86.0465,85.9828,85.9828,4000.0
2013-08-26 15:10:00,94.42,94.42,94.2,94.2,7600.0,85.9737,85.9737,85.7733,85.7733,7600.0
2013-08-26 15:15:00,94.2,94.2,94.11,94.11,5700.0,85.7733,85.7733,85.6914,85.6914,5700.0
2013-08-26 15:20:00,94.1,94.1,93.88,93.9,9900.0,85.6823,85.6823,85.482,85.5002,9900.0
2013-08-26 15:25:00,93.93,94.0,93.82,93.97,33700.0,85.5275,85.5912,85.4273,85.5639,33700.0
2013-08-26 15:30:00,93.96,94.01,93.94,93.99,6100.0,85.5548,85.6003,85.5366,85.5821,6100.0
2013-08-26 15:35:00,93.97,94.02,93.95,93.96,6400.0,85.5639,85.6094,85.5457,85.5548,6400.0
2013-08-26 15:40:00,93.96,94.04,93.91,93.98,13100.0,85.5548,85.6276,85.5093,85.573,13100.0
2013-08-26 15:45:00,93.97,93.97,93.89,93.92,10600.0,85.5639,85.5639,85.4911,85.5184,10600.0
2013-08-26 15:50:00,93.91,93.98,93.88,93.98,17600.0,85.5093,85.573,85.482,85.573,17600.0
2013-08-26 15:55:00,93.96,93.97,93.85,93.87,35900.0,85.5548,85.5639,85.4546,85.4729,35900.0
2013-08-27 09:30:00,92.33,92.74,92.0,92.73,51400.0,84.0706,84.4439,83.7701,84.4348,51400.0
2013-08-27 09:35:00,92.69,92.86,92.37,92.41,35800.0,84.3984,84.5532,84.107,84.1435,35800.0
2013-08-27 09:40:00,92.52,92.62,92.44,92.61,8100.0,84.2436,84.3347,84.1708,84.3256,8100.0
2013-08-27 09:45:00,92.59,92.79,92.49,92.49,27200.0,84.3074,84.4895,84.2163,84.2163,27200.0
2013-08-27 09:50:00,92.53,92.69,92.44,92.49,23300.0,84.2527,84.3984,84.1708,84.2163,23300.0
2013-08-27 09:55:00,92.49,92.61,92.44,92.46,10900.0,84.2163,84.3256,84.1708,84.189,10900.0
2013-08-27 10:00:00,92.47,92.69,92.46,92.52,6500.0,84.1981,84.3984,84.189,84.2436,6500.0
2013-08-27 10:05:00,92.47,92.55,92.44,92.47,15600.0,84.1981,84.2709,84.1708,84.1981,15600.0
2013-08-27 10:10:00,92.46,92.56,92.42,92.51,7900.0,84.189,84.28,84.1526,84.2345,7900.0
2013-08-27 10:15:00,92.49,92.53,92.42,92.46,21100.0,84.2163,84.2527,84.1526,84.189,21100.0
2013-08-27 10:20:00,92.46,92.5,92.38,92.43,14700.0,84.189,84.2254,84.1161,84.1617,14700.0
2013-08-27 10:25:00,92.45,92.53,92.41,92.44,13300.0,84.1799,84.2527,84.1435,84.1708,13300.0
2013-08-27 10:30:00,92.49,92.59,92.48,92.55,8100.0,84.2163,84.3074,84.2072,84.2709,8100.0
2013-08-27 10:35:00,92.54,92.59,92.47,92.55,7000.0,84.2618,84.3074,84.1981,84.2709,7000.0
2013-08-27 10:40:00,92.56,92.62,92.51,92.62,6900.0,84.28,84.3347,84.2345,84.3347,6900.0
2013-08-27 10:45:00,92.62,92.62,92.52,92.62,19600.0,84.3347,84.3347,84.2436,84.3347,19600.0
2013-08-27 10:50:00,92.62,92.94,92.62,92.94,16000.0,84.3347,84.626,84.3347,84.626,16000.0
2013-08-27 10:55:00,92.93,93.18,92.89,93.18,12600.0,84.6169,84.8446,84.5805,84.8446,12600.0
2013-08-27 11:00:00,93.17,93.17,92.95,93.05,7300.0,84.8355,84.8355,84.6352,84.7262,7300.0
2013-08-27 11:05:00,93.06,93.11,92.97,93.0,10500.0,84.7353,84.7808,84.6534,84.6807,10500.0
2013-08-27 11:10:00,93.0,93.18,92.99,93.09,14100.0,84.6807,84.8446,84.6716,84.7626,14100.0
2013-08-27 11:15:00,93.08,93.2,93.08,93.13,8300.0,84.7535,84.8628,84.7535,84.7991,8300.0
2013-08-27 11:20:00,93.1,93.21,93.09,93.19,6300.0,84.7717,84.8719,84.7626,84.8537,6300.0
2013-08-27 11:25:00,93.18,93.31,93.17,93.27,6700.0,84.8446,84.963,84.8355,84.9265,6700.0
2013-08-27 11:30:00,93.3,93.31,93.22,93.26,13200.0,84.9538,84.963,84.881,84.9174,13200.0
2013-08-27 11:35:00,93.25,93.3,93.19,93.29,5500.0,84.9083,84.9538,84.8537,84.9447,5500.0
2013-08-27 11:40:00,93.33,93.33,93.23,93.27,3800.0,84.9812,84.9812,84.8901,84.9265,3800.0
2013-08-27 11:45:00,93.23,93.25,93.09,93.09,5000.0,84.8901,84.9083,84.7626,84.7626,5000.0
2013-08-27 11:50:00,93.12,93.14,92.98,93.02,3700.0,84.7899,84.8082,84.6625,84.6989,3700.0
2013-08-27 11:55:00,93.02,93.16,93.01,93.07,7500.0,84.6989,84.8264,84.6898,84.7444,7500.0
2013-08-27 12:00:00,93.05,93.05,92.82,92.82,4400.0,84.7262,84.7262,84.5168,84.5168,4400.0
2013-08-27 12:05:00,92.8,92.87,92.73,92.84,9500.0,84.4986,84.5623,84.4348,84.535,9500.0
2013-08-27 12:10:00,92.83,92.91,92.78,92.83,6400.0,84.5259,84.5987,84.4804,84.5259,6400.0
2013-08-27 12:15:00,92.84,92.99,92.83,92.98,4400.0,84.535,84.6716,84.5259,84.6625,4400.0
2013-08-27 12:20:00,92.98,93.01,92.89,92.89,5500.0,84.6625,84.6898,84.5805,84.5805,5500.0
2013-08-27 12:25:00,92.9,92.91,92.86,92.86,5400.0,84.5896,84.5987,84.5532,84.5532,5400.0
2013-08-27 12:30:00,92.86,92.91,92.86,92.9,4000.0,84.5532,84.5987,84.5532,84.5896,4000.0
2013-08-27 12:35:00,92.91,92.99,92.91,92.95,5800.0,84.5987,84.6716,84.5987,84.6352,5800.0
2013-08-27 12:40:00,92.94,92.95,92.74,92.89,3800.0,84.626,84.6352,84.4439,84.5805,3800.0
2013-08-27 12:45:00,92.89,92.94,92.88,92.93,8300.0,84.5805,84.626,84.5714,84.6169,8300.0
2013-08-27 12:50:00,92.92,92.92,92.77,92.8,12200.0,84.6078,84.6078,84.4713,84.4986,12200.0
2013-08-27 12:55:00,92.81,92.88,92.76,92.78,14100.0,84.5077,84.5714,84.4622,84.4804,14100.0
2013-08-27 13:00:00,92.79,92.82,92.71,92.82,21100.0,84.4895,84.5168,84.4166,84.5168,21100.0
2013-08-27 13:05:00,92.83,92.94,92.73,92.91,24200.0,84.5259,84.626,84.4348,84.5987,24200.0
2013-08-27 13:10:00,92.95,93.0,92.94,92.97,6200.0,84.6352,84.6807,84.626,84.6534,6200.0
2013-08-27 13:15:00,92.98,93.06,92.98,93.05,7200.0,84.6625,84.7353,84.6625,84.7262,7200.0
2013-08-27 13:20:00,93.06,93.09,92.94,92.95,7700.0,84.7353,84.7626,84.626,84.6352,7700.0
2013-08-27 13:25:00,92.94,92.94,92.88,92.88,4800.0,84.626,84.626,84.5714,84.5714,4800.0
2013-08-27 13:30:00,92.91,92.98,92.91,92.98,3700.0,84.5987,84.6625,84.5987,84.6625,3700.0
2013-08-27 13:35:00,92.99,93.15,92.99,93.13,8500.0,84.6716,84.8173,84.6716,84.7991,8500.0
2013-08-27 13:40:00,93.16,93.2,92.97,93.05,12400.0,84.8264,84.8628,84.6534,84.7262,12400.0
2013-08-27 13:45:00,93.03,93.08,93.0,93.01,11800.0,84.708,84.7535,84.6807,84.6898,11800.0
2013-08-27 13:50:00,93.04,93.05,92.79,92.81,6600.0,84.7171,84.7262,84.4895,84.5077,6600.0
2013-08-27 13:55:00,92.82,92.82,92.74,92.78,5100.0,84.5168,84.5168,84.4439,84.4804,5100.0
2013-08-27 14:00:00,92.78,92.83,92.76,92.78,10000.0,84.4804,84.5259,84.4622,84.4804,10000.0
2013-08-27 14:05:00,92.77,92.78,92.75,92.75,8000.0,84.4713,84.4804,84.453,84.453,8000.0
2013-08-27 14:10:00,92.75,92.77,92.73,92.73,14800.0,84.453,84.4713,84.4348,84.4348,14800.0
2013-08-27 14:15:00,92.74,92.75,92.69,92.7,26900.0,84.4439,84.453,84.3984,84.4075,26900.0
2013-08-27 14:20:00,92.69,92.71,92.66,92.66,14200.0,84.3984,84.4166,84.3711,84.3711,14200.0
2013-08-27 14:25:00,92.66,92.66,92.59,92.59,19500.0,84.3711,84.3711,84.3074,84.3074,19500.0
2013-08-27 14:30:00,92.59,92.62,92.54,92.6,13000.0,84.3074,84.3347,84.2618,84.3165,13000.0
2013-08-27 14:35:00,92.59,92.64,92.58,92.62,13500.0,84.3074,84.3529,84.2983,84.3347,13500.0
2013-08-27 14:40:00,92.62,92.72,92.62,92.7,10300.0,84.3347,84.4257,84.3347,84.4075,10300.0
2013-08-27 14:45:00,92.7,92.75,92.7,92.72,11800.0,84.4075,84.453,84.4075,84.4257,11800.0
2013-08-27 14:50:00,92.71,92.8,92.67,92.79,10400.0,84.4166,84.4986,84.3802,84.4895,10400.0
2013-08-27 14:55:00,92.81,92.85,92.71,92.73,23200.0,84.5077,84.5441,84.4166,84.4348,23200.0
2013-08-27 15:00:00,92.74,92.82,92.71,92.81,13700.0,84.4439,84.5168,84.4166,84.5077,13700.0
2013-08-27 15:05:00,92.81,92.82,92.73,92.75,14500.0,84.5077,84.5168,84.4348,84.453,14500.0
2013-08-27 15:10:00,92.75,92.75,92.61,92.71,92800.0,84.453,84.453,84.3256,84.4166,92800.0
2013-08-27 15:15:00,92.71,92.72,92.59,92.66,40100.0,84.4166,84.4257,84.3074,84.3711,40100.0
2013-08-27 15:20:00,92.66,92.72,92.58,92.63,100800.0,84.3711,84.4257,84.2983,84.3438,100800.0
2013-08-27 15:25:00,92.63,92.75,92.5,92.58,52500.0,84.3438,84.453,84.2254,84.2983,52500.0
2013-08-27 15:30:00,92.61,92.69,92.6,92.65,23800.0,84.3256,84.3984,84.3165,84.362,23800.0
2013-08-27 15:35:00,92.65,92.76,92.64,92.66,16500.0,84.362,84.4622,84.3529,84.3711,16500.0
2013-08-27 15:40:00,92.66,92.77,92.59,92.73,41700.0,84.3711,84.4713,84.3074,84.4348,41700.0
2013-08-27 15:45:00,92.72,92.84,92.71,92.81,56400.0,84.4257,84.535,84.4166,84.5077,56400.0
2013-08-27 15:50:00,92.81,92.82,92.7,92.7,28000.0,84.5077,84.5168,84.4075,84.4075,28000.0
2013-08-27 15:55:00,92.7,92.81,92.66,92.73,58300.0,84.4075,84.5077,84.3711,84.4348,58300.0
2013-08-28 09:30:00,92.65,92.93,92.65,92.79,14700.0,84.362,84.6169,84.362,84.4895,14700.0
2013-08-28 09:35:00,92.71,92.89,92.4,92.84,9600.0,84.4166,84.5805,84.1344,84.535,9600.0
2013-08-28 09:40:00,92.85,93.07,92.81,92.81,4800.0,84.5441,84.7444,84.5077,84.5077,4800.0
2013-08-28 09:45:00,92.82,92.82,92.62,92.65,9500.0,84.5168,84.5168,84.3347,84.362,9500.0
2013-08-28 09:50:00,92.75,92.86,92.74,92.84,2500.0,84.453,84.5532,84.4439,84.535,2500.0
2013-08-28 09:55:00,92.83,92.83,92.45,92.75,17000.0,84.5259,84.5259,84.1799,84.453,17000.0
2013-08-28 10:00:00,92.72,92.73,92.52,92.52,9600.0,84.4257,84.4348,84.2436,84.2436,9600.0
2013-08-28 10:05:00,92.51,92.75,92.51,92.75,2600.0,84.2345,84.453,84.2345,84.453,2600.0
2013-08-28 10:10:00,92.73,92.86,92.66,92.75,2900.0,84.4348,84.5532,84.3711,84.453,2900.0
2013-08-28 10:15:00,92.78,92.84,92.76,92.79,3200.0,84.4804,84.535,84.4622,84.4895,3200.0
2013-08-28 10:20:00,92.79,92.81,92.75,92.76,4900.0,84.4895,84.5077,84.453,84.4622,4900.0
2013-08-28 10:25:00,92.77,92.8,92.75,92.75,4200.0,84.4713,84.4986,84.453,84.453,4200.0
2013-08-28 10:30:00,92.74,92.79,92.68,92.78,4700.0,84.4439,84.4895,84.3893,84.4804,4700.0
2013-08-28 10:35:00,92.83,92.84,92.73,92.76,3600.0,84.5259,84.535,84.4348,84.4622,3600.0
2013-08-28 10:40:00,92.77,92.77,92.61,92.61,7200.0,84.4713,84.4713,84.3256,84.3256,7200.0
2013-08-28 10:45:00,92.63,92.67,92.62,92.67,5900.0,84.3438,84.3802,84.3347,84.3802,5900.0
2013-08-28 10:50:00,92.65,92.69,92.62,92.63,6400.0,84.362,84.3984,84.3347,84.3438,6400.0
2013-08-28 10:55:00,92.62,92.68,92.62,92.64,7300.0,84.3347,84.3893,84.3347,84.3529,7300.0
2013-08-28 11:00:00,92.65,92.69,92.63,92.67,4500.0,84.362,84.3984,84.3438,84.3802,4500.0
2013-08-28 11:05:00,92.69,92.73,92.67,92.73,3200.0,84.3984,84.4348,84.3802,84.4348,3200.0
2013-08-28 11:10:00,92.72,92.73,92.7,92.71,3900.0,84.4257,84.4348,84.4075,84.4166,3900.0
2013-08-28 11:15:00,92.72,92.75,92.69,92.73,4900.0,84.4257,84.453,84.3984,84.4348,4900.0
2013-08-28 11:20:00,92.74,92.85,92.72,92.81,3400.0,84.4439,84.5441,84.4257,84.5077,3400.0
2013-08-28 11:25:00,92.82,92.82,92.77,92.78,3000.0,84.5168,84.5168,84.4713,84.4804,3000.0
2013-08-28 11:30:00,92.75,92.76,92.7,92.7,3400.0,84.453,84.4622,84.4075,84.4075,3400.0
2013-08-28 11:35:00,92.7,92.73,92.68,92.73,4200.0,84.4075,84.4348,84.3893,84.4348,4200.0
2013-08-28 11:40:00,92.73,92.78,92.72,92.78,1300.0,84.4348,84.4804,84.4257,84.4804,1300.0
2013-08-28 11:45:00,92.76,92.76,92.69,92.73,2300.0,84.4622,84.4622,84.3984,84.4348,2300.0
2013-08-28 11:50:00,92.71,92.79,92.71,92.79,1500.0,84.4166,84.4895,84.4166,84.4895,1500.0
2013-08-28 11:55:00,92.78,92.84,92.77,92.81,5300.0,84.4804,84.535,84.4713,84.5077,5300.0
2013-08-28 12:00:00,92.82,92.82,92.76,92.79,2800.0,84.5168,84.5168,84.4622,84.4895,2800.0
2013-08-28 12:05:00,92.78,92.78,92.72,92.73,5800.0,84.4804,84.4804,84.4257,84.4348,5800.0
2013-08-28 12:10:00,92.73,92.8,92.71,92.79,6400.0,84.4348,84.4986,84.4166,84.4895,6400.0
2013-08-28 12:15:00,92.83,92.93,92.83,92.92,12000.0,84.5259,84.6169,84.5259,84.6078,12000.0
2013-08-28 12:20:00,92.91,92.91,92.87,92.87,2400.0,84.5987,84.5987,84.5623,84.5623,2400.0
2013-08-28 12:25:00,92.9,92.99,92.9,92.99,1400.0,84.5896,84.6716,84.5896,84.6716,1400.0
2013-08-28 12:30:00,92.99,93.0,92.94,92.97,4700.0,84.6716,84.6807,84.626,84.6534,4700.0
2013-08-28 12:35:00,92.97,92.98,92.95,92.95,2100.0,84.6534,84.6625,84.6352,84.6352,2100.0
2013-08-28 12:40:00,92.95,92.99,92.93,92.94,4400.0,84.6352,84.6716,84.6169,84.626,4400.0
2013-08-28 12:45:00,92.96,93.0,92.95,92.99,3600.0,84.6443,84.6807,84.6352,84.6716,3600.0
2013-08-28 12:50:00,93.03,93.13,93.03,93.13,800.0,84.708,84.7991,84.708,84.7991,800.0
2013-08-28 12:55:00,93.16,93.19,93.12,93.12,1800.0,84.8264,84.8537,84.7899,84.7899,1800.0
2013-08-28 13:00:00,93.11,93.2,93.1,93.17,3500.0,84.7808,84.8628,84.7717,84.8355,3500.0
2013-08-28 13:05:00,93.17,93.21,93.14,93.2,2200.0,84.8355,84.8719,84.8082,84.8628,2200.0
2013-08-28 13:10:00,93.18,93.18,93.12,93.14,1900.0,84.8446,84.8446,84.7899,84.8082,1900.0
2013-08-28 13:15:00,93.16,93.17,93.11,93.15,2300.0,84.8264,84.8355,84.7808,84.8173,2300.0
2013-08-28 13:20:00,93.17,93.18,93.13,93.14,2500.0,84.8355,84.8446,84.7991,84.8082,2500.0
2013-08-28 13:25:00,93.15,93.28,93.1,93.28,11300.0,84.8173,84.9356,84.7717,84.9356,11300.0
2013-08-28 13:30:00,93.28,93.28,93.16,93.19,2000.0,84.9356,84.9356,84.8264,84.8537,2000.0
2013-08-28 13:35:00,93.16,93.23,93.14,93.23,1400.0,84.8264,84.8901,84.8082,84.8901,1400.0
2013-08-28 13:40:00,93.23,93.27,93.23,93.27,1400.0,84.8901,84.9265,84.8901,84.9265,1400.0
2013-08-28 13:45:00,93.27,93.29,93.25,93.25,2200.0,84.9265,84.9447,84.9083,84.9083,2200.0
2013-08-28 13:50:00,93.23,93.27,93.14,93.14,2000.0,84.8901,84.9265,84.8082,84.8082,2000.0
2013-08-28 13:55:00,93.14,93.28,93.14,93.27,2900.0,84.8082,84.9356,84.8082,84.9265,2900.0
2013-08-28 14:00:00,93.3,93.3,93.16,93.16,1700.0,84.9538,84.9538,84.8264,84.8264,1700.0
2013-08-28 14:05:00,93.15,93.16,93.01,93.01,2300.0,84.8173,84.8264,84.6898,84.6898,2300.0
2013-08-28 14:10:00,93.01,93.04,92.98,93.0,21000.0,84.6898,84.7171,84.6625,84.6807,21000.0
2013-08-28 14:15:00,92.99,93.0,92.99,93.0,6200.0,84.6716,84.6807,84.6716,84.6807,6200.0
2013-08-28 14:20:00,92.99,93.06,92.99,93.04,3100.0,84.6716,84.7353,84.6716,84.7171,3100.0
2013-08-28 14:25:00,93.02,93.02,92.99,92.99,2200.0,84.6989,84.6989,84.6716,84.6716,2200.0
2013-08-28 14:30:00,92.99,93.0,92.98,92.99,5700.0,84.6716,84.6807,84.6625,84.6716,5700.0
2013-08-28 14:35:00,92.97,92.97,92.84,92.84,4900.0,84.6534,84.6534,84.535,84.535,4900.0
2013-08-28 14:40:00,92.85,92.86,92.81,92.81,3800.0,84.5441,84.5532,84.5077,84.5077,3800.0
2013-08-28 14:45:00,92.8,92.88,92.78,92.84,9300.0,84.4986,84.5714,84.4804,84.535,9300.0
2013-08-28 14:50:00,92.84,92.86,92.81,92.83,4400.0,84.535,84.5532,84.5077,84.5259,4400.0
2013-08-28 14:55:00,92.84,92.87,92.83,92.86,6000.0,84.535,84.5623,84.5259,84.5532,6000.0
2013-08-28 15:00:00,92.87,92.91,92.86,92.9,2400.0,84.5623,84.5987,84.5532,84.5896,2400.0
2013-08-28 15:05:00,92.91,92.97,92.88,92.97,3900.0,84.5987,84.6534,84.5714,84.6534,3900.0
2013-08-28 15:10:00,92.99,93.03,92.97,93.02,6300.0,84.6716,84.708,84.6534,84.6989,6300.0
2013-08-28 15:15:00,93.0,93.0,92.97,93.0,3000.0,84.6807,84.6807,84.6534,84.6807,3000.0
2013-08-28 15:20:00,92.99,93.05,92.99,93.0,4800.0,84.6716,84.7262,84.6716,84.6807,4800.0
2013-08-28 15:25:00,93.01,93.03,92.99,93.03,5900.0,84.6898,84.708,84.6716,84.708,5900.0
2013-08-28 15:30:00,93.01,93.05,93.01,93.05,2800.0,84.6898,84.7262,84.6898,84.7262,2800.0
2013-08-28 15:35:00,93.04,93.05,93.01,93.01,6200.0,84.7171,84.7262,84.6898,84.6898,6200.0
2013-08-28 15:40:00,93.0,93.03,92.99,93.0,19800.0,84.6807,84.708,84.6716,84.6807,19800.0
2013-08-28 15:45:00,92.99,93.02,92.96,93.02,33700.0,84.6716,84.6989,84.6443,84.6989,33700.0
2013-08-28 15:50:00,93.0,93.01,92.86,92.87,15000.0,84.6807,84.6898,84.5532,84.5623,15000.0
2013-08-28 15:55:00,92.89,92.91,92.78,92.81,25900.0,84.5805,84.5987,84.4804,84.5077,25900.0
2013-08-29 09:30:00,92.61,92.69,92.5,92.5,9600.0,84.3256,84.3984,84.2254,84.2254,9600.0
2013-08-29 09:35:00,92.47,92.69,92.31,92.54,4300.0,84.1981,84.3984,84.0524,84.2618,4300.0
2013-08-29 09:40:00,92.55,92.97,92.55,92.9,5000.0,84.2709,84.6534,84.2709,84.5896,5000.0
2013-08-29 09:45:00,92.84,92.95,92.81,92.83,6400.0,84.535,84.6352,84.5077,84.5259,6400.0
2013-08-29 09:50:00,92.81,93.01,92.8,92.89,11500.0,84.5077,84.6898,84.4986,84.5805,11500.0
2013-08-29 09:55:00,92.91,93.17,92.89,93.17,6300.0,84.5987,84.8355,84.5805,84.8355,6300.0
2013-08-29 10:00:00,93.2,93.43,93.06,93.32,16500.0,84.8628,85.0722,84.7353,84.9721,16500.0
2013-08-29 10:05:00,93.31,93.5,93.26,93.5,4300.0,84.963,85.136,84.9174,85.136,4300.0
2013-08-29 10:10:00,93.48,93.58,93.36,93.48,3700.0,85.1177,85.2088,85.0085,85.1177,3700.0
2013-08-29 10:15:00,93.55,93.55,93.34,93.44,5300.0,85.1815,85.1815,84.9903,85.0813,5300.0
2013-08-29 10:20:00,93.45,93.46,93.19,93.33,3500.0,85.0904,85.0995,84.8537,84.9812,3500.0
2013-08-29 10:25:00,93.34,93.36,93.21,93.25,2000.0,84.9903,85.0085,84.8719,84.9083,2000.0
2013-08-29 10:30:00,93.18,93.3,93.15,93.28,3000.0,84.8446,84.9538,84.8173,84.9356,3000.0
2013-08-29 10:35:00,93.24,93.42,93.23,93.42,3000.0,84.8992,85.0631,84.8901,85.0631,3000.0
2013-08-29 10:40:00,93.42,93.5,93.38,93.5,7600.0,85.0631,85.136,85.0267,85.136,7600.0
2013-08-29 10:45:00,93.46,93.49,93.4,93.49,3400.0,85.0995,85.1268,85.0449,85.1268,3400.0
2013-08-29 10:50:00,93.48,93.58,93.48,93.48,7500.0,85.1177,85.2088,85.1177,85.1177,7500.0
2013-08-29 10:55:00,93.5,93.58,93.48,93.55,2800.0,85.136,85.2088,85.1177,85.1815,2800.0
2013-08-29 11:00:00,93.54,93.58,93.47,93.5,2500.0,85.1724,85.2088,85.1086,85.136,2500.0
2013-08-29 11:05:00,93.5,93.52,93.36,93.39,2900.0,85.136,85.1542,85.0085,85.0358,2900.0
2013-08-29 11:10:00,93.39,93.54,93.39,93.48,1900.0,85.0358,85.1724,85.0358,85.1177,1900.0
2013-08-29 11:15:00,93.46,93.48,93.43,93.44,1200.0,85.0995,85.1177,85.0722,85.0813,1200.0
2013-08-29 11:20:00,93.44,93.55,93.43,93.51,7400.0,85.0813,85.1815,85.0722,85.1451,7400.0
2013-08-29 11:25:00,93.46,93.56,93.46,93.53,2400.0,85.0995,85.1906,85.0995,85.1633,2400.0
2013-08-29 11:30:00,93.57,93.6,93.51,93.51,2100.0,85.1997,85.227,85.1451,85.1451,2100.0
2013-08-29 11:35:00,93.53,93.58,93.51,93.53,1700.0,85.1633,85.2088,85.1451,85.1633,1700.0
2013-08-29 11:40:00,93.55,93.59,93.54,93.57,2000.0,85.1815,85.2179,85.1724,85.1997,2000.0
2013-08-29 11:45:00,93.57,93.57,93.49,93.52,4300.0,85.1997,85.1997,85.1268,85.1542,4300.0
2013-08-29 11:50:00,93.56,93.68,93.56,93.65,2100.0,85.1906,85.2999,85.1906,85.2725,2100.0
2013-08-29 11:55:00,93.64,93.68,93.63,93.68,1900.0,85.2634,85.2999,85.2543,85.2999,1900.0
2013-08-29 12:00:00,93.7,93.7,93.63,93.67,1400.0,85.3181,85.3181,85.2543,85.2907,1400.0
2013-08-29 12:05:00,93.66,93.7,93.64,93.66,2000.0,85.2816,85.3181,85.2634,85.2816,2000.0
2013-08-29 12:10:00,93.58,93.62,93.53,93.58,1800.0,85.2088,85.2452,85.1633,85.2088,1800.0
2013-08-29 12:15:00,93.58,93.71,93.56,93.7,3400.0,85.2088,85.3272,85.1906,85.3181,3400.0
2013-08-29 12:20:00,93.66,93.68,93.63,93.64,2500.0,85.2816,85.2999,85.2543,85.2634,2500.0
2013-08-29 12:25:00,93.66,93.72,93.66,93.72,1100.0,85.2816,85.3363,85.2816,85.3363,1100.0
2013-08-29 12:30:00,93.71,93.71,93.56,93.56,1000.0,85.3272,85.3272,85.1906,85.1906,1000.0
2013-08-29 12:35:00,93.55,93.58,93.49,93.52,2900.0,85.1815,85.2088,85.1268,85.1542,2900.0
2013-08-29 12:40:00,93.55,93.58,93.55,93.58,400.0,85.1815,85.2088,85.1815,85.2088,400.0
2013-08-29 12:45:00,93.55,93.68,93.54,93.68,1700.0,85.1815,85.2999,85.1724,85.2999,1700.0
2013-08-29 12:50:00,93.64,93.64,93.56,93.59,700.0,85.2634,85.2634,85.1906,85.2179,700.0
2013-08-29 12:55:00,93.6,93.6,93.46,93.53,4200.0,85.227,85.227,85.0995,85.1633,4200.0
2013-08-29 13:00:00,93.56,93.61,93.5,93.61,1400.0,85.1906,85.2361,85.136,85.2361,1400.0
2013-08-29 13:05:00,93.61,93.69,93.61,93.66,1800.0,85.2361,85.309,85.2361,85.2816,1800.0
2013-08-29 13:10:00,93.62,93.65,93.6,93.63,1700.0,85.2452,85.2725,85.227,85.2543,1700.0
2013-08-29 13:15:00,93.57,93.57,93.49,93.49,1200.0,85.1997,85.1997,85.1268,85.1268,1200.0
2013-08-29 13:20:00,93.52,93.53,93.38,93.41,5900.0,85.1542,85.1633,85.0267,85.054,5900.0
2013-08-29 13:25:00,93.37,93.4,93.33,93.4,4900.0,85.0176,85.0449,84.9812,85.0449,4900.0
2013-08-29 13:30:00,93.39,93.39,93.28,93.29,2600.0,85.0358,85.0358,84.9356,84.9447,2600.0
2013-08-29 13:35:00,93.25,93.33,93.22,93.31,2700.0,84.9083,84.9812,84.881,84.963,2700.0
2013-08-29 13:40:00,93.28,93.36,93.28,93.36,3700.0,84.9356,85.0085,84.9356,85.0085,3700.0
2013-08-29 13:45:00,93.36,93.37,93.33,93.35,2300.0,85.0085,85.0176,84.9812,84.9994,2300.0
2013-08-29 13:50:00,93.34,93.36,93.29,93.3,5400.0,84.9903,85.0085,84.9447,84.9538,5400.0
2013-08-29 13:55:00,93.31,93.33,93.29,93.3,4300.0,84.963,84.9812,84.9447,84.9538,4300.0
2013-08-29 14:00:00,93.3,93.34,93.22,93.34,6100.0,84.9538,84.9903,84.881,84.9903,6100.0
2013-08-29 14:05:00,93.34,93.36,93.28,93.32,4600.0,84.9903,85.0085,84.9356,84.9721,4600.0
2013-08-29 14:10:00,93.33,93.37,93.29,93.29,4300.0,84.9812,85.0176,84.9447,84.9447,4300.0
2013-08-29 14:15:00,93.3,93.3,93.22,93.25,3500.0,84.9538,84.9538,84.881,84.9083,3500.0
2013-08-29 14:20:00,93.28,93.3,93.22,93.29,5600.0,84.9356,84.9538,84.881,84.9447,5600.0
2013-08-29 14:25:00,93.27,93.33,93.26,93.28,11000.0,84.9265,84.9812,84.9174,84.9356,11000.0
2013-08-29 14:30:00,93.28,93.33,93.25,93.32,5500.0,84.9356,84.9812,84.9083,84.9721,5500.0
2013-08-29 14:35:00,93.32,93.36,93.26,93.31,8100.0,84.9721,85.0085,84.9174,84.963,8100.0
2013-08-29 14:40:00,93.32,93.35,93.3,93.33,4100.0,84.9721,84.9994,84.9538,84.9812,4100.0
2013-08-29 14:45:00,93.32,93.32,93.2,93.27,22300.0,84.9721,84.9721,84.8628,84.9265,22300.0
2013-08-29 14:50:00,93.28,93.39,93.24,93.35,8700.0,84.9356,85.0358,84.8992,84.9994,8700.0
2013-08-29 14:55:00,93.35,93.39,93.35,93.39,1700.0,84.9994,85.0358,84.9994,85.0358,1700.0
2013-08-29 15:00:00,93.4,93.41,93.24,93.31,3600.0,85.0449,85.054,84.8992,84.963,3600.0
2013-08-29 15:05:00,93.34,93.34,93.25,93.34,2600.0,84.9903,84.9903,84.9083,84.9903,2600.0
2013-08-29 15:10:00,93.32,93.33,93.27,93.31,2700.0,84.9721,84.9812,84.9265,84.963,2700.0
2013-08-29 15:15:00,93.32,93.37,93.29,93.29,2800.0,84.9721,85.0176,84.9447,84.9447,2800.0
2013-08-29 15:20:00,93.31,93.31,93.15,93.16,8700.0,84.963,84.963,84.8173,84.8264,8700.0
2013-08-29 15:25:00,93.17,93.17,93.12,93.16,8500.0,84.8355,84.8355,84.7899,84.8264,8500.0
2013-08-29 15:30:00,93.16,93.16,92.99,93.04,12800.0,84.8264,84.8264,84.6716,84.7171,12800.0
2013-08-29 15:35:00,93.04,93.15,93.04,93.13,11100.0,84.7171,84.8173,84.7171,84.7991,11100.0
2013-08-29 15:40:00,93.12,93.27,93.1,93.1,13500.0,84.7899,84.9265,84.7717,84.7717,13500.0
2013-08-29 15:45:00,93.11,93.18,93.08,93.14,11300.0,84.7808,84.8446,84.7535,84.8082,11300.0
2013-08-29 15:50:00,93.12,93.15,93.11,93.14,6000.0,84.7899,84.8173,84.7808,84.8082,6000.0
2013-08-29 15:55:00,93.14,93.23,93.14,93.19,24100.0,84.8082,84.8901,84.8082,84.8537,24100.0
2013-08-30 09:30:00,93.53,93.85,93.4,93.59,69000.0,85.1633,85.4546,85.0449,85.2179,69000.0
2013-08-30 09:35:00,93.64,93.64,93.27,93.38,3800.0,85.2634,85.2634,84.9265,85.0267,3800.0
2013-08-30 09:40:00,93.3,93.6,93.28,93.43,4700.0,84.9538,85.227,84.9356,85.0722,4700.0
2013-08-30 09:45:00,93.62,93.93,93.59,93.72,4500.0,85.2452,85.5275,85.2179,85.3363,4500.0
2013-08-30 09:50:00,93.56,93.71,93.51,93.69,2000.0,85.1906,85.3272,85.1451,85.309,2000.0
2013-08-30 09:55:00,93.69,93.75,93.43,93.55,3700.0,85.309,85.3636,85.0722,85.1815,3700.0
2013-08-30 10:00:00,93.55,93.58,93.18,93.3,10000.0,85.1815,85.2088,84.8446,84.9538,10000.0
2013-08-30 10:05:00,93.3,93.33,93.2,93.26,3100.0,84.9538,84.9812,84.8628,84.9174,3100.0
2013-08-30 10:10:00,93.19,93.22,93.05,93.11,7300.0,84.8537,84.881,84.7262,84.7808,7300.0
2013-08-30 10:15:00,93.11,93.27,93.1,93.19,4100.0,84.7808,84.9265,84.7717,84.8537,4100.0
2013-08-30 10:20:00,93.18,93.25,93.11,93.15,2900.0,84.8446,84.9083,84.7808,84.8173,2900.0
2013-08-30 10:25:00,93.09,93.1,93.0,93.0,2400.0,84.7626,84.7717,84.6807,84.6807,2400.0
2013-08-30 10:30:00,92.97,93.1,92.94,93.1,2600.0,84.6534,84.7717,84.626,84.7717,2600.0
2013-08-30 10:35:00,93.08,93.08,92.81,92.91,9500.0,84.7535,84.7535,84.5077,84.5987,9500.0
2013-08-30 10:40:00,92.91,92.93,92.85,92.93,1000.0,84.5987,84.6169,84.5441,84.6169,1000.0
2013-08-30 10:45:00,92.91,92.93,92.72,92.79,4900.0,84.5987,84.6169,84.4257,84.4895,4900.0
2013-08-30 10:50:00,92.82,92.84,92.8,92.84,1200.0,84.5168,84.535,84.4986,84.535,1200.0
2013-08-30 10:55:00,92.86,92.86,92.7,92.7,2400.0,84.5532,84.5532,84.4075,84.4075,2400.0
2013-08-30 11:00:00,92.77,92.87,92.66,92.87,2400.0,84.4713,84.5623,84.3711,84.5623,2400.0
2013-08-30 11:05:00,92.79,92.81,92.66,92.69,5600.0,84.4895,84.5077,84.3711,84.3984,5600.0
2013-08-30 11:10:00,92.72,92.78,92.67,92.71,2300.0,84.4257,84.4804,84.3802,84.4166,2300.0
2013-08-30 11:15:00,92.68,92.72,92.48,92.48,4900.0,84.3893,84.4257,84.2072,84.2072,4900.0
2013-08-30 11:20:00,92.47,92.5,92.36,92.38,6400.0,84.1981,84.2254,84.0979,84.1161,6400.0
2013-08-30 11:25:00,92.37,92.45,92.29,92.29,4400.0,84.107,84.1799,84.0342,84.0342,4400.0
2013-08-30 11:30:00,92.32,92.37,92.27,92.27,4400.0,84.0615,84.107,84.016,84.016,4400.0
2013-08-30 11:35:00,92.24,92.27,92.19,92.21,2200.0,83.9887,84.016,83.9431,83.9614,2200.0
2013-08-30 11:40:00,92.19,92.28,92.18,92.25,3100.0,83.9431,84.0251,83.934,83.9978,3100.0
2013-08-30 11:45:00,92.29,92.34,92.27,92.27,3300.0,84.0342,84.0797,84.016,84.016,3300.0
2013-08-30 11:50:00,92.27,92.28,92.2,92.28,4100.0,84.016,84.0251,83.9522,84.0251,4100.0
2013-08-30 11:55:00,92.28,92.31,92.24,92.27,6100.0,84.0251,84.0524,83.9887,84.016,6100.0
2013-08-30 12:00:00,92.24,92.27,92.23,92.27,2400.0,83.9887,84.016,83.9796,84.016,2400.0
2013-08-30 12:05:00,92.28,92.32,92.28,92.31,2400.0,84.0251,84.0615,84.0251,84.0524,2400.0
2013-08-30 12:10:00,92.32,92.37,92.32,92.34,2100.0,84.0615,84.107,84.0615,84.0797,2100.0
2013-08-30 12:15:00,92.34,92.36,92.31,92.32,2700.0,84.0797,84.0979,84.0524,84.0615,2700.0
2013-08-30 12:20:00,92.32,92.33,92.22,92.23,10400.0,84.0615,84.0706,83.9705,83.9796,10400.0
2013-08-30 12:25:00,92.23,92.24,92.21,92.24,1100.0,83.9796,83.9887,83.9614,83.9887,1100.0
2013-08-30 12:30:00,92.26,92.27,92.24,92.26,4200.0,84.0069,84.016,83.9887,84.0069,4200.0
2013-08-30 12:35:00,92.27,92.3,92.23,92.25,1300.0,84.016,84.0433,83.9796,83.9978,1300.0
2013-08-30 12:40:00,92.22,92.26,92.21,92.22,2900.0,83.9705,84.0069,83.9614,83.9705,2900.0
2013-08-30 12:45:00,92.25,92.28,92.25,92.27,1100.0,83.9978,84.0251,83.9978,84.016,1100.0
2013-08-30 12:50:00,92.25,92.32,92.25,92.27,2400.0,83.9978,84.0615,83.9978,84.016,2400.0
2013-08-30 12:55:00,92.29,92.41,92.26,92.38,5200.0,84.0342,84.1435,84.0069,84.1161,5200.0
2013-08-30 13:00:00,92.37,92.37,92.21,92.21,2300.0,84.107,84.107,83.9614,83.9614,2300.0
2013-08-30 13:05:00,92.19,92.19,92.02,92.08,2800.0,83.9431,83.9431,83.7883,83.843,2800.0
2013-08-30 13:10:00,92.07,92.33,92.07,92.29,3700.0,83.8339,84.0706,83.8339,84.0342,3700.0
2013-08-30 13:15:00,92.3,92.56,92.3,92.38,4500.0,84.0433,84.28,84.0433,84.1161,4500.0
2013-08-30 13:20:00,92.39,92.39,92.17,92.23,4100.0,84.1252,84.1252,83.9249,83.9796,4100.0
2013-08-30 13:25:00,92.26,92.38,92.25,92.37,2300.0,84.0069,84.1161,83.9978,84.107,2300.0
2013-08-30 13:30:00,92.36,92.36,92.24,92.24,2600.0,84.0979,84.0979,83.9887,83.9887,2600.0
2013-08-30 13:35:00,92.25,92.34,92.25,92.32,3500.0,83.9978,84.0797,83.9978,84.0615,3500.0
2013-08-30 13:40:00,92.26,92.26,92.22,92.24,1400.0,84.0069,84.0069,83.9705,83.9887,1400.0
2013-08-30 13:45:00,92.23,92.32,92.23,92.3,1600.0,83.9796,84.0615,83.9796,84.0433,1600.0
2013-08-30 13:50:00,92.29,92.3,92.21,92.21,1600.0,84.0342,84.0433,83.9614,83.9614,1600.0
2013-08-30 13:55:00,92.21,92.25,92.14,92.14,3800.0,83.9614,83.9978,83.8976,83.8976,3800.0
2013-08-30 14:00:00,92.15,92.17,92.07,92.15,3300.0,83.9067,83.9249,83.8339,83.9067,3300.0
2013-08-30 14:05:00,92.19,92.19,92.06,92.18,8700.0,83.9431,83.9431,83.8248,83.934,8700.0
2013-08-30 14:10:00,92.17,92.19,92.17,92.17,1800.0,83.9249,83.9431,83.9249,83.9249,1800.0
2013-08-30 14:15:00,92.15,92.18,92.14,92.17,3200.0,83.9067,83.934,83.8976,83.9249,3200.0
2013-08-30 14:20:00,92.17,92.21,92.16,92.16,3200.0,83.9249,83.9614,83.9158,83.9158,3200.0
2013-08-30 14:25:00,92.14,92.17,92.11,92.12,1800.0,83.8976,83.9249,83.8703,83.8794,1800.0
2013-08-30 14:30:00,92.13,92.21,92.1,92.19,3600.0,83.8885,83.9614,83.8612,83.9431,3600.0
2013-08-30 14:35:00,92.21,92.24,92.19,92.19,2900.0,83.9614,83.9887,83.9431,83.9431,2900.0
2013-08-30 14:40:00,92.18,92.18,92.13,92.15,2300.0,83.934,83.934,83.8885,83.9067,2300.0
2013-08-30 14:45:00,92.16,92.18,92.13,92.16,4000.0,83.9158,83.934,83.8885,83.9158,4000.0
2013-08-30 14:50:00,92.18,92.2,92.17,92.19,3300.0,83.934,83.9522,83.9249,83.9431,3300.0
2013-08-30 14:55:00,92.19,92.23,92.19,92.22,2600.0,83.9431,83.9796,83.9431,83.9705,2600.0
2013-08-30 15:00:00,92.22,92.23,92.16,92.23,4600.0,83.9705,83.9796,83.9158,83.9796,4600.0
2013-08-30 15:05:00,92.24,92.24,92.18,92.23,4800.0,83.9887,83.9887,83.934,83.9796,4800.0
2013-08-30 15:10:00,92.22,92.29,92.18,92.29,4500.0,83.9705,84.0342,83.934,84.0342,4500.0
2013-08-30 15:15:00,92.29,92.35,92.26,92.32,5600.0,84.0342,84.0888,84.0069,84.0615,5600.0
2013-08-30 15:20:00,92.33,92.33,92.25,92.27,4200.0,84.0706,84.0706,83.9978,84.016,4200.0
2013-08-30 15:25:00,92.27,92.29,92.19,92.21,11500.0,84.016,84.0342,83.9431,83.9614,11500.0
2013-08-30 15:30:00,92.2,92.2,92.12,92.12,13600.0,83.9522,83.9522,83.8794,83.8794,13600.0
2013-08-30 15:35:00,92.13,92.18,92.13,92.18,10600.0,83.8885,83.934,83.8885,83.934,10600.0
2013-08-30 15:40:00,92.18,92.18,92.07,92.1,12800.0,83.934,83.934,83.8339,83.8612,12800.0
2013-08-30 15:45:00,92.09,92.09,91.97,92.05,25500.0,83.8521,83.8521,83.7428,83.8157,25500.0
2013-08-30 15:50:00,92.03,92.04,91.85,91.86,20300.0,83.7975,83.8066,83.6336,83.6427,20300.0
2013-08-30 15:55:00,91.86,92.14,91.86,92.07,47100.0,83.6427,83.8976,83.6427,83.8339,47100.0
2013-09-03 09:30:00,92.81,93.08,92.81,93.0,20800.0,84.5077,84.7535,84.5077,84.6807,20800.0
2013-09-03 09:35:00,93.0,93.23,92.96,93.09,8900.0,84.6807,84.8901,84.6443,84.7626,8900.0
2013-09-03 09:40:00,93.21,93.41,93.13,93.3,19900.0,84.8719,85.054,84.7991,84.9538,19900.0
2013-09-03 09:45:00,93.26,93.33,93.07,93.11,7600.0,84.9174,84.9812,84.7444,84.7808,7600.0
2013-09-03 09:50:00,93.19,93.4,93.06,93.35,15000.0,84.8537,85.0449,84.7353,84.9994,15000.0
2013-09-03 09:55:00,93.33,93.66,93.33,93.56,13300.0,84.9812,85.2816,84.9812,85.1906,13300.0
2013-09-03 10:00:00,93.51,93.57,93.36,93.54,7800.0,85.1451,85.1997,85.0085,85.1724,7800.0
2013-09-03 10:05:00,93.49,93.53,93.34,93.49,6100.0,85.1268,85.1633,84.9903,85.1268,6100.0
2013-09-03 10:10:00,93.53,93.63,93.52,93.59,2800.0,85.1633,85.2543,85.1542,85.2179,2800.0
2013-09-03 10:15:00,93.59,93.59,93.51,93.55,7400.0,85.2179,85.2179,85.1451,85.1815,7400.0
2013-09-03 10:20:00,93.55,93.64,93.52,93.62,11800.0,85.1815,85.2634,85.1542,85.2452,11800.0
2013-09-03 10:25:00,93.64,93.92,93.64,93.9,7700.0,85.2634,85.5184,85.2634,85.5002,7700.0
2013-09-03 10:30:00,93.92,93.97,93.8,93.95,10400.0,85.5184,85.5639,85.4091,85.5457,10400.0
2013-09-03 10:35:00,93.98,94.09,93.98,94.04,6800.0,85.573,85.6732,85.573,85.6276,6800.0
2013-09-03 10:40:00,94.05,94.31,94.05,94.3,6700.0,85.6368,85.8735,85.6368,85.8644,6700.0
2013-09-03 10:45:00,94.31,94.37,94.2,94.36,5000.0,85.8735,85.9281,85.7733,85.919,5000.0
2013-09-03 10:50:00,94.33,94.34,94.16,94.18,8800.0,85.8917,85.9008,85.7369,85.7551,8800.0
2013-09-03 10:55:00,94.2,94.28,94.2,94.22,2600.0,85.7733,85.8462,85.7733,85.7915,2600.0
2013-09-03 11:00:00,94.27,94.35,94.27,94.33,2600.0,85.8371,85.9099,85.8371,85.8917,2600.0
2013-09-03 11:05:00,94.36,94.42,94.27,94.38,15800.0,85.919,85.9737,85.8371,85.9372,15800.0
2013-09-03 11:10:00,94.38,94.49,94.38,94.46,6000.0,85.9372,86.0374,85.9372,86.0101,6000.0
2013-09-03 11:15:00,94.46,94.46,94.09,94.09,6200.0,86.0101,86.0101,85.6732,85.6732,6200.0
2013-09-03 11:20:00,94.07,94.11,93.98,94.04,7600.0,85.655,85.6914,85.573,85.6276,7600.0
2013-09-03 11:25:00,94.0,94.09,93.86,93.86,12000.0,85.5912,85.6732,85.4638,85.4638,12000.0
2013-09-03 11:30:00,93.84,93.95,93.84,93.88,4900.0,85.4455,85.5457,85.4455,85.482,4900.0
2013-09-03 11:35:00,93.87,93.97,93.83,93.92,7100.0,85.4729,85.5639,85.4364,85.5184,7100.0
2013-09-03 11:40:00,93.88,93.94,93.75,93.75,4500.0,85.482,85.5366,85.3636,85.3636,4500.0
2013-09-03 11:45:00,93.74,93.78,93.68,93.77,12400.0,85.3545,85.3909,85.2999,85.3818,12400.0
2013-09-03 11:50:00,93.78,93.8,93.73,93.8,2300.0,85.3909,85.4091,85.3454,85.4091,2300.0
2013-09-03 11:55:00,93.85,93.85,93.77,93.77,3800.0,85.4546,85.4546,85.3818,85.3818,3800.0
2013-09-03 12:00:00,93.78,93.78,93.68,93.77,5100.0,85.3909,85.3909,85.2999,85.3818,5100.0
2013-09-03 12:05:00,93.78,93.82,93.76,93.81,3400.0,85.3909,85.4273,85.3727,85.4182,3400.0
2013-09-03 12:10:00,93.83,93.85,93.73,93.73,6100.0,85.4364,85.4546,85.3454,85.3454,6100.0
2013-09-03 12:15:00,93.73,93.79,93.73,93.74,2600.0,85.3454,85.4,85.3454,85.3545,2600.0
2013-09-03 12:20:00,93.74,93.9,93.74,93.9,3100.0,85.3545,85.5002,85.3545,85.5002,3100.0
2013-09-03 12:25:00,93.92,93.94,93.88,93.94,1600.0,85.5184,85.5366,85.482,85.5366,1600.0
2013-09-03 12:30:00,93.94,93.98,93.92,93.92,3600.0,85.5366,85.573,85.5184,85.5184,3600.0
2013-09-03 12:35:00,93.9,93.98,93.86,93.98,2100.0,85.5002,85.573,85.4638,85.573,2100.0
2013-09-03 12:40:00,93.99,94.01,93.96,93.99,8600.0,85.5821,85.6003,85.5548,85.5821,8600.0
2013-09-03 12:45:00,93.98,93.98,93.88,93.88,14400.0,85.573,85.573,85.482,85.482,14400.0
2013-09-03 12:50:00,93.89,93.92,93.84,93.85,4500.0,85.4911,85.5184,85.4455,85.4546,4500.0
2013-09-03 12:55:00,93.85,93.88,93.81,93.81,3100.0,85.4546,85.482,85.4182,85.4182,3100.0
2013-09-03 13:00:00,93.82,93.82,93.75,93.75,7200.0,85.4273,85.4273,85.3636,85.3636,7200.0
2013-09-03 13:05:00,93.75,93.81,93.75,93.81,6000.0,85.3636,85.4182,85.3636,85.4182,6000.0
2013-09-03 13:10:00,93.83,93.85,93.78,93.81,4500.0,85.4364,85.4546,85.3909,85.4182,4500.0
2013-09-03 13:15:00,93.8,93.82,93.78,93.78,7600.0,85.4091,85.4273,85.3909,85.3909,7600.0
2013-09-03 13:20:00,93.79,93.83,93.78,93.79,5300.0,85.4,85.4364,85.3909,85.4,5300.0
2013-09-03 13:25:00,93.81,93.93,93.81,93.93,6300.0,85.4182,85.5275,85.4182,85.5275,6300.0
2013-09-03 13:30:00,93.92,93.98,93.91,93.95,6400.0,85.5184,85.573,85.5093,85.5457,6400.0
2013-09-03 13:35:00,93.95,93.98,93.93,93.93,6000.0,85.5457,85.573,85.5275,85.5275,6000.0
2013-09-03 13:40:00,93.94,93.98,93.94,93.96,4000.0,85.5366,85.573,85.5366,85.5548,4000.0
2013-09-03 13:45:00,93.97,93.99,93.86,93.86,13800.0,85.5639,85.5821,85.4638,85.4638,13800.0
2013-09-03 13:50:00,93.85,93.87,93.81,93.87,3400.0,85.4546,85.4729,85.4182,85.4729,3400.0
2013-09-03 13:55:00,93.89,93.91,93.78,93.78,6000.0,85.4911,85.5093,85.3909,85.3909,6000.0
2013-09-03 14:00:00,93.79,93.87,93.79,93.86,3800.0,85.4,85.4729,85.4,85.4638,3800.0
2013-09-03 14:05:00,93.84,93.93,93.84,93.93,4300.0,85.4455,85.5275,85.4455,85.5275,4300.0
2013-09-03 14:10:00,93.95,94.04,93.95,93.98,3600.0,85.5457,85.6276,85.5457,85.573,3600.0
2013-09-03 14:15:00,94.0,94.04,93.96,94.04,5300.0,85.5912,85.6276,85.5548,85.6276,5300.0
2013-09-03 14:20:00,94.02,94.03,93.94,93.99,15800.0,85.6094,85.6185,85.5366,85.5821,15800.0
2013-09-03 14:25:00,93.99,94.04,93.9,94.04,8300.0,85.5821,85.6276,85.5002,85.6276,8300.0
2013-09-03 14:30:00,94.04,94.04,94.0,94.0,4800.0,85.6276,85.6276,85.5912,85.5912,4800.0
2013-09-03 14:35:00,94.0,94.1,93.99,94.1,4500.0,85.5912,85.6823,85.5821,85.6823,4500.0
2013-09-03 14:40:00,94.09,94.09,94.01,94.04,5000.0,85.6732,85.6732,85.6003,85.6276,5000.0
2013-09-03 14:45:00,94.03,94.09,94.0,94.04,3700.0,85.6185,85.6732,85.5912,85.6276,3700.0
2013-09-03 14:50:00,94.06,94.11,93.98,94.11,3900.0,85.6459,85.6914,85.573,85.6914,3900.0
2013-09-03 14:55:00,94.09,94.21,94.09,94.21,7000.0,85.6732,85.7824,85.6732,85.7824,7000.0
2013-09-03 15:00:00,94.22,94.27,94.19,94.26,4200.0,85.7915,85.8371,85.7642,85.828,4200.0
2013-09-03 15:05:00,94.26,94.4,94.26,94.39,5400.0,85.828,85.9554,85.828,85.9463,5400.0
2013-09-03 15:10:00,94.41,94.48,94.39,94.45,6200.0,85.9646,86.0283,85.9463,86.001,6200.0
2013-09-03 15:15:00,94.45,94.56,94.45,94.54,9300.0,86.001,86.1011,86.001,86.0829,9300.0
2013-09-03 15:20:00,94.55,94.63,94.55,94.61,15300.0,86.092,86.1649,86.092,86.1467,15300.0
2013-09-03 15:25:00,94.6,94.65,94.56,94.6,9000.0,86.1376,86.1831,86.1011,86.1376,9000.0
2013-09-03 15:30:00,94.59,94.64,94.48,94.5,21300.0,86.1284,86.174,86.0283,86.0465,21300.0
2013-09-03 15:35:00,94.5,94.58,94.45,94.56,13800.0,86.0465,86.1193,86.001,86.1011,13800.0
2013-09-03 15:40:00,94.57,94.57,94.46,94.49,12600.0,86.1102,86.1102,86.0101,86.0374,12600.0
2013-09-03 15:45:00,94.47,94.49,94.21,94.26,21000.0,86.0192,86.0374,85.7824,85.828,21000.0
2013-09-03 15:50:00,94.27,94.33,94.27,94.32,16100.0,85.8371,85.8917,85.8371,85.8826,16100.0
2013-09-03 15:55:00,94.32,94.36,94.27,94.35,23300.0,85.8826,85.919,85.8371,85.9099,23300.0
2013-09-04 09:30:00,94.26,94.32,93.72,93.8,19400.0,85.828,85.8826,85.3363,85.4091,19400.0
2013-09-04 09:35:00,93.81,93.81,93.45,93.73,4600.0,85.4182,85.4182,85.0904,85.3454,4600.0
2013-09-04 09:40:00,93.7,93.93,93.7,93.84,7000.0,85.3181,85.5275,85.3181,85.4455,7000.0
2013-09-04 09:45:00,93.86,94.14,93.86,94.06,14800.0,85.4638,85.7187,85.4638,85.6459,14800.0
2013-09-04 09:50:00,94.02,94.09,93.91,94.0,6800.0,85.6094,85.6732,85.5093,85.5912,6800.0
2013-09-04 09:55:00,94.0,94.07,93.96,94.03,10600.0,85.5912,85.655,85.5548,85.6185,10600.0
2013-09-04 10:00:00,93.97,94.08,93.95,94.02,8000.0,85.5639,85.6641,85.5457,85.6094,8000.0
2013-09-04 10:05:00,94.03,94.18,94.02,94.11,10500.0,85.6185,85.7551,85.6094,85.6914,10500.0
2013-09-04 10:10:00,94.05,94.16,94.01,94.09,7000.0,85.6368,85.7369,85.6003,85.6732,7000.0
2013-09-04 10:15:00,94.06,94.1,93.96,94.06,6800.0,85.6459,85.6823,85.5548,85.6459,6800.0
2013-09-04 10:20:00,94.06,94.16,94.02,94.09,9000.0,85.6459,85.7369,85.6094,85.6732,9000.0
2013-09-04 10:25:00,94.12,94.13,94.0,94.02,7500.0,85.7005,85.7096,85.5912,85.6094,7500.0
2013-09-04 10:30:00,94.05,94.15,94.0,94.15,4900.0,85.6368,85.7278,85.5912,85.7278,4900.0
2013-09-04 10:35:00,94.11,94.14,94.06,94.09,6400.0,85.6914,85.7187,85.6459,85.6732,6400.0
2013-09-04 10:40:00,94.1,94.13,94.07,94.09,6900.0,85.6823,85.7096,85.655,85.6732,6900.0
2013-09-04 10:45:00,94.08,94.17,94.08,94.16,7100.0,85.6641,85.746,85.6641,85.7369,7100.0
2013-09-04 10:50:00,94.15,94.2,94.13,94.17,7700.0,85.7278,85.7733,85.7096,85.746,7700.0
2013-09-04 10:55:00,94.18,94.23,94.03,94.06,10300.0,85.7551,85.8007,85.6185,85.6459,10300.0
2013-09-04 11:00:00,94.03,94.22,94.01,94.22,14600.0,85.6185,85.7915,85.6003,85.7915,14600.0
2013-09-04 11:05:00,94.22,94.27,94.22,94.24,26300.0,85.7915,85.8371,85.7915,85.8098,26300.0
2013-09-04 11:10:00,94.25,94.3,94.16,94.2,9200.0,85.8189,85.8644,85.7369,85.7733,9200.0
2013-09-04 11:15:00,94.21,94.21,94.11,94.15,6900.0,85.7824,85.7824,85.6914,85.7278,6900.0
2013-09-04 11:20:00,94.17,94.17,94.06,94.15,4100.0,85.746,85.746,85.6459,85.7278,4100.0
2013-09-04 11:25:00,94.13,94.13,94.09,94.13,8900.0,85.7096,85.7096,85.6732,85.7096,8900.0
2013-09-04 11:30:00,94.13,94.14,94.07,94.12,5700.0,85.7096,85.7187,85.655,85.7005,5700.0
2013-09-04 11:35:00,94.13,94.15,94.09,94.15,5200.0,85.7096,85.7278,85.6732,85.7278,5200.0
2013-09-04 11:40:00,94.17,94.22,94.15,94.17,8200.0,85.746,85.7915,85.7278,85.746,8200.0
2013-09-04 11:45:00,94.19,94.2,94.11,94.12,2300.0,85.7642,85.7733,85.6914,85.7005,2300.0
2013-09-04 11:50:00,94.15,94.22,94.15,94.19,7400.0,85.7278,85.7915,85.7278,85.7642,7400.0
2013-09-04 11:55:00,94.21,94.21,94.1,94.11,4200.0,85.7824,85.7824,85.6823,85.6914,4200.0
2013-09-04 12:00:00,94.13,94.17,94.1,94.1,3700.0,85.7096,85.746,85.6823,85.6823,3700.0
2013-09-04 12:05:00,94.12,94.21,94.12,94.21,3000.0,85.7005,85.7824,85.7005,85.7824,3000.0
2013-09-04 12:10:00,94.2,94.22,94.14,94.14,6700.0,85.7733,85.7915,85.7187,85.7187,6700.0
2013-09-04 12:15:00,94.15,94.23,94.14,94.19,10700.0,85.7278,85.8007,85.7187,85.7642,10700.0
2013-09-04 12:20:00,94.2,94.21,94.13,94.13,8000.0,85.7733,85.7824,85.7096,85.7096,8000.0
2013-09-04 12:25:00,94.12,94.2,94.12,94.2,3000.0,85.7005,85.7733,85.7005,85.7733,3000.0
2013-09-04 12:30:00,94.16,94.2,94.1,94.19,4500.0,85.7369,85.7733,85.6823,85.7642,4500.0
2013-09-04 12:35:00,94.22,94.22,94.14,94.19,6400.0,85.7915,85.7915,85.7187,85.7642,6400.0
2013-09-04 12:40:00,94.19,94.2,94.13,94.18,6100.0,85.7642,85.7733,85.7096,85.7551,6100.0
2013-09-04 12:45:00,94.2,94.2,94.12,94.14,3700.0,85.7733,85.7733,85.7005,85.7187,3700.0
2013-09-04 12:50:00,94.16,94.16,94.11,94.12,3800.0,85.7369,85.7369,85.6914,85.7005,3800.0
2013-09-04 12:55:00,94.12,94.19,94.12,94.19,2800.0,85.7005,85.7642,85.7005,85.7642,2800.0
2013-09-04 13:00:00,94.18,94.26,94.18,94.25,5000.0,85.7551,85.828,85.7551,85.8189,5000.0
2013-09-04 13:05:00,94.23,94.28,94.23,94.24,4500.0,85.8007,85.8462,85.8007,85.8098,4500.0
2013-09-04 13:10:00,94.24,94.28,94.22,94.24,7600.0,85.8098,85.8462,85.7915,85.8098,7600.0
2013-09-04 13:15:00,94.24,94.3,94.24,94.27,3900.0,85.8098,85.8644,85.8098,85.8371,3900.0
2013-09-04 13:20:00,94.27,94.29,94.26,94.26,3200.0,85.8371,85.8553,85.828,85.828,3200.0
2013-09-04 13:25:00,94.26,94.3,94.26,94.29,3400.0,85.828,85.8644,85.828,85.8553,3400.0
2013-09-04 13:30:00,94.28,94.3,94.28,94.28,3400.0,85.8462,85.8644,85.8462,85.8462,3400.0
2013-09-04 13:35:00,94.28,94.43,94.28,94.39,14900.0,85.8462,85.9828,85.8462,85.9463,14900.0
2013-09-04 13:40:00,94.38,94.45,94.34,94.37,45400.0,85.9372,86.001,85.9008,85.9281,45400.0
2013-09-04 13:45:00,94.38,94.41,94.34,94.34,17000.0,85.9372,85.9646,85.9008,85.9008,17000.0
2013-09-04 13:50:00,94.39,94.44,94.39,94.44,4700.0,85.9463,85.9919,85.9463,85.9919,4700.0
2013-09-04 13:55:00,94.44,94.48,94.43,94.45,8300.0,85.9919,86.0283,85.9828,86.001,8300.0
2013-09-04 14:00:00,94.47,94.53,94.46,94.53,8800.0,86.0192,86.0738,86.0101,86.0738,8800.0
2013-09-04 14:05:00,94.51,94.52,94.45,94.46,3000.0,86.0556,86.0647,86.001,86.0101,3000.0
2013-09-04 14:10:00,94.47,94.57,94.47,94.54,6700.0,86.0192,86.1102,86.0192,86.0829,6700.0
2013-09-04 14:15:00,94.55,94.6,94.53,94.6,7300.0,86.092,86.1376,86.0738,86.1376,7300.0
2013-09-04 14:20:00,94.6,94.67,94.6,94.65,5200.0,86.1376,86.2013,86.1376,86.1831,5200.0
2013-09-04 14:25:00,94.67,94.7,94.59,94.63,16600.0,86.2013,86.2286,86.1284,86.1649,16600.0
2013-09-04 14:30:00,94.63,94.65,94.59,94.64,7300.0,86.1649,86.1831,86.1284,86.174,7300.0
2013-09-04 14:35:00,94.61,94.62,94.52,94.52,8600.0,86.1467,86.1558,86.0647,86.0647,8600.0
2013-09-04 14:40:00,94.53,94.53,94.45,94.46,11900.0,86.0738,86.0738,86.001,86.0101,11900.0
2013-09-04 14:45:00,94.47,94.47,94.41,94.43,7700.0,86.0192,86.0192,85.9646,85.9828,7700.0
2013-09-04 14:50:00,94.46,94.53,94.45,94.52,6800.0,86.0101,86.0738,86.001,86.0647,6800.0
2013-09-04 14:55:00,94.53,94.61,94.53,94.57,5100.0,86.0738,86.1467,86.0738,86.1102,5100.0
2013-09-04 15:00:00,94.57,94.64,94.55,94.64,15900.0,86.1102,86.174,86.092,86.174,15900.0
2013-09-04 15:05:00,94.64,94.64,94.56,94.61,10200.0,86.174,86.174,86.1011,86.1467,10200.0
2013-09-04 15:10:00,94.62,94.63,94.56,94.57,8300.0,86.1558,86.1649,86.1011,86.1102,8300.0
2013-09-04 15:15:00,94.57,94.57,94.5,94.56,8200.0,86.1102,86.1102,86.0465,86.1011,8200.0
2013-09-04 15:20:00,94.55,94.63,94.43,94.47,12200.0,86.092,86.1649,85.9828,86.0192,12200.0
2013-09-04 15:25:00,94.49,94.62,94.48,94.57,5900.0,86.0374,86.1558,86.0283,86.1102,5900.0
2013-09-04 15:30:00,94.59,94.63,94.51,94.54,12300.0,86.1284,86.1649,86.0556,86.0829,12300.0
2013-09-04 15:35:00,94.54,94.59,94.48,94.59,10900.0,86.0829,86.1284,86.0283,86.1284,10900.0
2013-09-04 15:40:00,94.58,94.65,94.57,94.65,13500.0,86.1193,86.1831,86.1102,86.1831,13500.0
2013-09-04 15:45:00,94.66,94.7,94.66,94.66,30500.0,86.1922,86.2286,86.1922,86.1922,30500.0
2013-09-04 15:50:00,94.65,94.66,94.6,94.6,14100.0,86.1831,86.1922,86.1376,86.1376,14100.0
2013-09-04 15:55:00,94.61,94.69,94.56,94.68,40500.0,86.1467,86.2195,86.1011,86.2104,40500.0
2013-09-05 09:30:00,94.7,95.47,94.47,95.23,53600.0,86.2286,86.9297,86.0192,86.7112,53600.0
2013-09-05 09:35:00,95.25,95.65,95.25,95.54,12700.0,86.7294,87.0936,86.7294,86.9935,12700.0
2013-09-05 09:40:00,95.54,95.73,95.52,95.65,6800.0,86.9935,87.1665,86.9753,87.0936,6800.0
2013-09-05 09:45:00,95.72,95.77,95.55,95.58,7600.0,87.1574,87.2029,87.0026,87.0299,7600.0
2013-09-05 09:50:00,95.57,95.61,95.3,95.46,15800.0,87.0208,87.0572,86.7749,86.9206,15800.0
2013-09-05 09:55:00,95.48,95.55,95.4,95.55,4200.0,86.9388,87.0026,86.866,87.0026,4200.0
2013-09-05 10:00:00,95.55,95.55,95.31,95.32,4800.0,87.0026,87.0026,86.784,86.7931,4800.0
2013-09-05 10:05:00,95.3,95.37,95.27,95.27,6700.0,86.7749,86.8387,86.7476,86.7476,6700.0
2013-09-05 10:10:00,95.27,95.48,95.27,95.41,9400.0,86.7476,86.9388,86.7476,86.8751,9400.0
2013-09-05 10:15:00,95.42,95.55,95.37,95.37,29700.0,86.8842,87.0026,86.8387,86.8387,29700.0
2013-09-05 10:20:00,95.37,95.38,95.23,95.31,20900.0,86.8387,86.8478,86.7112,86.784,20900.0
2013-09-05 10:25:00,95.32,95.43,95.32,95.4,11900.0,86.7931,86.8933,86.7931,86.866,11900.0
2013-09-05 10:30:00,95.37,95.43,95.19,95.31,15900.0,86.8387,86.8933,86.6748,86.784,15900.0
2013-09-05 10:35:00,95.25,95.32,95.2,95.2,10800.0,86.7294,86.7931,86.6839,86.6839,10800.0
2013-09-05 10:40:00,95.2,95.21,95.12,95.15,11100.0,86.6839,86.693,86.611,86.6384,11100.0
2013-09-05 10:45:00,95.15,95.24,95.15,95.19,8100.0,86.6384,86.7203,86.6384,86.6748,8100.0
2013-09-05 10:50:00,95.27,95.41,95.22,95.35,11600.0,86.7476,86.8751,86.7021,86.8205,11600.0
2013-09-05 10:55:00,95.4,95.4,95.26,95.26,5000.0,86.866,86.866,86.7385,86.7385,5000.0
2013-09-05 11:00:00,95.24,95.3,95.24,95.27,5200.0,86.7203,86.7749,86.7203,86.7476,5200.0
2013-09-05 11:05:00,95.27,95.4,95.27,95.4,2800.0,86.7476,86.866,86.7476,86.866,2800.0
2013-09-05 11:10:00,95.41,95.43,95.35,95.4,5300.0,86.8751,86.8933,86.8205,86.866,5300.0
2013-09-05 11:15:00,95.41,95.45,95.41,95.45,7000.0,86.8751,86.9115,86.8751,86.9115,7000.0
2013-09-05 11:20:00,95.44,95.44,95.34,95.4,6900.0,86.9024,86.9024,86.8114,86.866,6900.0
2013-09-05 11:25:00,95.38,95.43,95.33,95.33,7100.0,86.8478,86.8933,86.8023,86.8023,7100.0
2013-09-05 11:30:00,95.34,95.4,95.27,95.36,44200.0,86.8114,86.866,86.7476,86.8296,44200.0
2013-09-05 11:35:00,95.38,95.47,95.33,95.37,15300.0,86.8478,86.9297,86.8023,86.8387,15300.0
2013-09-05 11:40:00,95.39,95.48,95.39,95.48,3800.0,86.8569,86.9388,86.8569,86.9388,3800.0
2013-09-05 11:45:00,95.5,95.62,95.49,95.62,6700.0,86.957,87.0663,86.9479,87.0663,6700.0
2013-09-05 11:50:00,95.62,95.62,95.54,95.62,9100.0,87.0663,87.0663,86.9935,87.0663,9100.0
2013-09-05 11:55:00,95.63,95.85,95.62,95.85,10500.0,87.0754,87.2757,87.0663,87.2757,10500.0
2013-09-05 12:00:00,95.85,95.98,95.84,95.88,12200.0,87.2757,87.3941,87.2666,87.3031,12200.0
2013-09-05 12:05:00,95.88,95.88,95.78,95.81,6700.0,87.3031,87.3031,87.212,87.2393,6700.0
2013-09-05 12:10:00,95.79,95.79,95.64,95.72,3200.0,87.2211,87.2211,87.0845,87.1574,3200.0
2013-09-05 12:15:00,95.73,95.86,95.73,95.8,4300.0,87.1665,87.2848,87.1665,87.2302,4300.0
2013-09-05 12:20:00,95.81,95.81,95.76,95.78,5800.0,87.2393,87.2393,87.1938,87.212,5800.0
2013-09-05 12:25:00,95.76,95.77,95.68,95.73,3500.0,87.1938,87.2029,87.1209,87.1665,3500.0
2013-09-05 12:30:00,95.76,95.82,95.76,95.82,3600.0,87.1938,87.2484,87.1938,87.2484,3600.0
2013-09-05 12:35:00,95.81,95.83,95.81,95.82,2000.0,87.2393,87.2575,87.2393,87.2484,2000.0
2013-09-05 12:40:00,95.82,95.83,95.8,95.8,4900.0,87.2484,87.2575,87.2302,87.2302,4900.0
2013-09-05 12:45:00,95.8,95.81,95.77,95.79,3500.0,87.2302,87.2393,87.2029,87.2211,3500.0
2013-09-05 12:50:00,95.82,95.82,95.79,95.81,4100.0,87.2484,87.2484,87.2211,87.2393,4100.0
2013-09-05 12:55:00,95.8,95.8,95.73,95.78,2000.0,87.2302,87.2302,87.1665,87.212,2000.0
2013-09-05 13:00:00,95.79,95.8,95.73,95.73,10900.0,87.2211,87.2302,87.1665,87.1665,10900.0
2013-09-05 13:05:00,95.76,95.83,95.76,95.8,6900.0,87.1938,87.2575,87.1938,87.2302,6900.0
2013-09-05 13:10:00,95.79,95.8,95.77,95.79,1500.0,87.2211,87.2302,87.2029,87.2211,1500.0
2013-09-05 13:15:00,95.81,95.82,95.76,95.76,5300.0,87.2393,87.2484,87.1938,87.1938,5300.0
2013-09-05 13:20:00,95.77,95.84,95.76,95.84,3300.0,87.2029,87.2666,87.1938,87.2666,3300.0
2013-09-05 13:25:00,95.82,95.84,95.76,95.76,2000.0,87.2484,87.2666,87.1938,87.1938,2000.0
2013-09-05 13:30:00,95.78,95.8,95.74,95.8,3400.0,87.212,87.2302,87.1756,87.2302,3400.0
2013-09-05 13:35:00,95.81,95.81,95.79,95.8,7800.0,87.2393,87.2393,87.2211,87.2302,7800.0
2013-09-05 13:40:00,95.79,95.82,95.78,95.81,8400.0,87.2211,87.2484,87.212,87.2393,8400.0
2013-09-05 13:45:00,95.81,95.84,95.72,95.83,28100.0,87.2393,87.2666,87.1574,87.2575,28100.0
2013-09-05 13:50:00,95.83,95.83,95.74,95.75,3500.0,87.2575,87.2575,87.1756,87.1847,3500.0
2013-09-05 13:55:00,95.78,95.84,95.78,95.84,3500.0,87.212,87.2666,87.212,87.2666,3500.0
2013-09-05 14:00:00,95.83,95.94,95.82,95.92,5000.0,87.2575,87.3577,87.2484,87.3395,5000.0
2013-09-05 14:05:00,95.92,96.01,95.92,95.98,15200.0,87.3395,87.4214,87.3395,87.3941,15200.0
2013-09-05 14:10:00,95.98,96.0,95.94,96.0,8600.0,87.3941,87.4123,87.3577,87.4123,8600.0
2013-09-05 14:15:00,96.0,96.16,95.99,96.16,21400.0,87.4123,87.558,87.4032,87.558,21400.0
2013-09-05 14:20:00,96.17,96.31,96.17,96.31,8600.0,87.5671,87.6946,87.5671,87.6946,8600.0
2013-09-05 14:25:00,96.3,96.32,96.2,96.31,9800.0,87.6855,87.7037,87.5944,87.6946,9800.0
2013-09-05 14:30:00,96.32,96.39,96.31,96.39,7900.0,87.7037,87.7674,87.6946,87.7674,7900.0
2013-09-05 14:35:00,96.39,96.43,96.39,96.43,5000.0,87.7674,87.8039,87.7674,87.8039,5000.0
2013-09-05 14:40:00,96.42,96.44,96.39,96.44,8400.0,87.7947,87.813,87.7674,87.813,8400.0
2013-09-05 14:45:00,96.43,96.61,96.43,96.61,9400.0,87.8039,87.9677,87.8039,87.9677,9400.0
2013-09-05 14:50:00,96.61,96.75,96.61,96.73,8200.0,87.9677,88.0952,87.9677,88.077,8200.0
2013-09-05 14:55:00,96.73,96.73,96.51,96.51,6200.0,88.077,88.077,87.8767,87.8767,6200.0
2013-09-05 15:00:00,96.52,96.52,96.44,96.46,5900.0,87.8858,87.8858,87.813,87.8312,5900.0
2013-09-05 15:05:00,96.43,96.45,96.34,96.37,7300.0,87.8039,87.8221,87.7219,87.7492,7300.0
2013-09-05 15:10:00,96.36,96.37,96.33,96.34,7400.0,87.7401,87.7492,87.7128,87.7219,7400.0
2013-09-05 15:15:00,96.34,96.34,96.28,96.3,12100.0,87.7219,87.7219,87.6673,87.6855,12100.0
2013-09-05 15:20:00,96.29,96.35,96.28,96.35,5600.0,87.6764,87.731,87.6673,87.731,5600.0
2013-09-05 15:25:00,96.37,96.47,96.36,96.47,9600.0,87.7492,87.8403,87.7401,87.8403,9600.0
2013-09-05 15:30:00,96.47,96.47,96.32,96.36,9200.0,87.8403,87.8403,87.7037,87.7401,9200.0
2013-09-05 15:35:00,96.36,96.42,96.35,96.36,17000.0,87.7401,87.7947,87.731,87.7401,17000.0
2013-09-05 15:40:00,96.36,96.43,96.35,96.42,16700.0,87.7401,87.8039,87.731,87.7947,16700.0
2013-09-05 15:45:00,96.41,96.42,96.31,96.39,24600.0,87.7856,87.7947,87.6946,87.7674,24600.0
2013-09-05 15:50:00,96.39,96.4,96.26,96.26,21700.0,87.7674,87.7765,87.6491,87.6491,21700.0
2013-09-05 15:55:00,96.25,96.28,96.24,96.26,36600.0,87.64,87.6673,87.6308,87.6491,36600.0
2013-09-06 09:30:00,96.28,96.36,95.69,95.89,29700.0,87.6673,87.7401,87.13,87.3122,29700.0
2013-09-06 09:35:00,95.85,95.85,95.33,95.47,24800.0,87.2757,87.2757,86.8023,86.9297,24800.0
2013-09-06 09:40:00,95.45,95.47,95.03,95.03,18300.0,86.9115,86.9297,86.5291,86.5291,18300.0
2013-09-06 09:45:00,95.0,95.11,94.69,95.05,24300.0,86.5018,86.6019,86.2195,86.5473,24300.0
2013-09-06 09:50:00,95.1,95.13,94.87,95.02,15800.0,86.5928,86.6201,86.3834,86.52,15800.0
2013-09-06 09:55:00,94.96,95.15,94.73,94.96,11700.0,86.4654,86.6384,86.2559,86.4654,11700.0
2013-09-06 10:00:00,94.96,94.98,94.68,94.72,17800.0,86.4654,86.4836,86.2104,86.2468,17800.0
2013-09-06 10:05:00,94.73,95.1,94.73,95.02,6100.0,86.2559,86.5928,86.2559,86.52,6100.0
2013-09-06 10:10:00,94.98,95.19,94.98,95.05,9800.0,86.4836,86.6748,86.4836,86.5473,9800.0
2013-09-06 10:15:00,95.08,95.24,95.02,95.06,17200.0,86.5746,86.7203,86.52,86.5564,17200.0
2013-09-06 10:20:00,95.05,95.14,94.92,94.92,6600.0,86.5473,86.6292,86.4289,86.4289,6600.0
2013-09-06 10:25:00,94.96,95.13,94.83,95.13,9100.0,86.4654,86.6201,86.347,86.6201,9100.0
2013-09-06 10:30:00,95.11,95.18,95.08,95.09,5500.0,86.6019,86.6657,86.5746,86.5837,5500.0
2013-09-06 10:35:00,95.15,95.39,95.14,95.39,7600.0,86.6384,86.8569,86.6292,86.8569,7600.0
2013-09-06 10:40:00,95.36,95.65,95.36,95.65,5700.0,86.8296,87.0936,86.8296,87.0936,5700.0
2013-09-06 10:45:00,95.68,95.69,95.57,95.64,10400.0,87.1209,87.13,87.0208,87.0845,10400.0
2013-09-06 10:50:00,95.61,95.66,95.58,95.6,8600.0,87.0572,87.1027,87.0299,87.0481,8600.0
2013-09-06 10:55:00,95.6,95.75,95.56,95.68,10500.0,87.0481,87.1847,87.0117,87.1209,10500.0
2013-09-06 11:00:00,95.7,96.0,95.7,95.98,8800.0,87.1392,87.4123,87.1392,87.3941,8800.0
2013-09-06 11:05:00,96.09,96.09,95.84,95.84,7300.0,87.4943,87.4943,87.2666,87.2666,7300.0
2013-09-06 11:10:00,95.86,95.96,95.82,95.83,5900.0,87.2848,87.3759,87.2484,87.2575,5900.0
2013-09-06 11:15:00,95.85,95.95,95.75,95.85,5600.0,87.2757,87.3668,87.1847,87.2757,5600.0
2013-09-06 11:20:00,95.92,95.93,95.82,95.87,26800.0,87.3395,87.3486,87.2484,87.2939,26800.0
2013-09-06 11:25:00,95.89,96.16,95.88,96.13,5100.0,87.3122,87.558,87.3031,87.5307,5100.0
2013-09-06 11:30:00,96.18,96.18,96.07,96.18,6800.0,87.5762,87.5762,87.4761,87.5762,6800.0
2013-09-06 11:35:00,96.13,96.18,95.99,96.01,4000.0,87.5307,87.5762,87.4032,87.4214,4000.0
2013-09-06 11:40:00,96.02,96.15,96.02,96.03,4800.0,87.4305,87.5489,87.4305,87.4396,4800.0
2013-09-06 11:45:00,96.04,96.15,96.04,96.14,4800.0,87.4487,87.5489,87.4487,87.5398,4800.0
2013-09-06 11:50:00,96.13,96.33,96.12,96.26,4600.0,87.5307,87.7128,87.5216,87.6491,4600.0
2013-09-06 11:55:00,96.26,96.34,96.15,96.34,4300.0,87.6491,87.7219,87.5489,87.7219,4300.0
2013-09-06 12:00:00,96.26,96.36,96.24,96.24,8300.0,87.6491,87.7401,87.6308,87.6308,8300.0
2013-09-06 12:05:00,96.24,96.27,96.16,96.22,4100.0,87.6308,87.6582,87.558,87.6126,4100.0
2013-09-06 12:10:00,96.25,96.35,96.25,96.34,5900.0,87.64,87.731,87.64,87.7219,5900.0
2013-09-06 12:15:00,96.41,96.43,96.31,96.33,6300.0,87.7856,87.8039,87.6946,87.7128,6300.0
2013-09-06 12:20:00,96.31,96.34,96.26,96.34,4500.0,87.6946,87.7219,87.6491,87.7219,4500.0
2013-09-06 12:25:00,96.37,96.48,96.37,96.44,6500.0,87.7492,87.8494,87.7492,87.813,6500.0
2013-09-06 12:30:00,96.47,96.49,96.37,96.41,4900.0,87.8403,87.8585,87.7492,87.7856,4900.0
2013-09-06 12:35:00,96.43,96.43,96.31,96.31,5100.0,87.8039,87.8039,87.6946,87.6946,5100.0
2013-09-06 12:40:00,96.3,96.32,96.25,96.31,6400.0,87.6855,87.7037,87.64,87.6946,6400.0
2013-09-06 12:45:00,96.31,96.31,96.25,96.28,6400.0,87.6946,87.6946,87.64,87.6673,6400.0
2013-09-06 12:50:00,96.26,96.43,96.26,96.42,5400.0,87.6491,87.8039,87.6491,87.7947,5400.0
2013-09-06 12:55:00,96.44,96.54,96.44,96.54,2700.0,87.813,87.904,87.813,87.904,2700.0
2013-09-06 13:00:00,96.56,96.56,96.5,96.53,2900.0,87.9222,87.9222,87.8676,87.8949,2900.0
2013-09-06 13:05:00,96.55,96.68,96.55,96.61,5700.0,87.9131,88.0315,87.9131,87.9677,5700.0
2013-09-06 13:10:00,96.61,96.65,96.55,96.62,5600.0,87.9677,88.0042,87.9131,87.9769,5600.0
2013-09-06 13:15:00,96.61,96.7,96.61,96.7,7400.0,87.9677,88.0497,87.9677,88.0497,7400.0
2013-09-06 13:20:00,96.7,96.7,96.19,96.19,14100.0,88.0497,88.0497,87.5853,87.5853,14100.0
2013-09-06 13:25:00,96.2,96.31,96.17,96.31,9000.0,87.5944,87.6946,87.5671,87.6946,9000.0
2013-09-06 13:30:00,96.36,96.38,96.33,96.38,21200.0,87.7401,87.7583,87.7128,87.7583,21200.0
2013-09-06 13:35:00,96.37,96.49,96.36,96.46,20600.0,87.7492,87.8585,87.7401,87.8312,20600.0
2013-09-06 13:40:00,96.46,96.51,96.45,96.5,13100.0,87.8312,87.8767,87.8221,87.8676,13100.0
2013-09-06 13:45:00,96.5,96.5,96.39,96.46,8400.0,87.8676,87.8676,87.7674,87.8312,8400.0
2013-09-06 13:50:00,96.47,96.51,96.44,96.45,5400.0,87.8403,87.8767,87.813,87.8221,5400.0
2013-09-06 13:55:00,96.45,96.49,96.44,96.45,2500.0,87.8221,87.8585,87.813,87.8221,2500.0
2013-09-06 14:00:00,96.5,96.5,96.44,96.49,5500.0,87.8676,87.8676,87.813,87.8585,5500.0
2013-09-06 14:05:00,96.48,96.48,96.37,96.47,7700.0,87.8494,87.8494,87.7492,87.8403,7700.0
2013-09-06 14:10:00,96.45,96.45,96.3,96.32,4200.0,87.8221,87.8221,87.6855,87.7037,4200.0
2013-09-06 14:15:00,96.31,96.41,96.31,96.41,7600.0,87.6946,87.7856,87.6946,87.7856,7600.0
2013-09-06 14:20:00,96.45,96.5,96.43,96.44,3900.0,87.8221,87.8676,87.8039,87.813,3900.0
2013-09-06 14:25:00,96.42,96.44,96.32,96.36,4600.0,87.7947,87.813,87.7037,87.7401,4600.0
2013-09-06 14:30:00,96.36,96.43,96.26,96.3,15300.0,87.7401,87.8039,87.6491,87.6855,15300.0
2013-09-06 14:35:00,96.32,96.44,96.32,96.38,5100.0,87.7037,87.813,87.7037,87.7583,5100.0
2013-09-06 14:40:00,96.38,96.38,96.33,96.35,3400.0,87.7583,87.7583,87.7128,87.731,3400.0
2013-09-06 14:45:00,96.34,96.38,96.34,96.34,3700.0,87.7219,87.7583,87.7219,87.7219,3700.0
2013-09-06 14:50:00,96.38,96.4,96.36,96.36,5000.0,87.7583,87.7765,87.7401,87.7401,5000.0
2013-09-06 14:55:00,96.34,96.38,96.29,96.32,4800.0,87.7219,87.7583,87.6764,87.7037,4800.0
2013-09-06 15:00:00,96.31,96.36,96.31,96.35,3600.0,87.6946,87.7401,87.6946,87.731,3600.0
2013-09-06 15:05:00,96.35,96.35,96.12,96.16,9500.0,87.731,87.731,87.5216,87.558,9500.0
2013-09-06 15:10:00,96.16,96.16,95.97,96.0,16000.0,87.558,87.558,87.385,87.4123,16000.0
2013-09-06 15:15:00,96.03,96.1,96.01,96.05,9800.0,87.4396,87.5034,87.4214,87.4578,9800.0
2013-09-06 15:20:00,96.07,96.13,95.98,95.98,6400.0,87.4761,87.5307,87.3941,87.3941,6400.0
2013-09-06 15:25:00,95.98,96.05,95.98,96.04,8800.0,87.3941,87.4578,87.3941,87.4487,8800.0
2013-09-06 15:30:00,96.05,96.06,95.95,95.97,19300.0,87.4578,87.4669,87.3668,87.385,19300.0
2013-09-06 15:35:00,95.97,96.03,95.86,96.01,21900.0,87.385,87.4396,87.2848,87.4214,21900.0
2013-09-06 15:40:00,96.02,96.06,95.91,95.91,15000.0,87.4305,87.4669,87.3304,87.3304,15000.0
2013-09-06 15:45:00,95.9,95.9,95.62,95.62,30600.0,87.3213,87.3213,87.0663,87.0663,30600.0
2013-09-06 15:50:00,95.62,95.74,95.61,95.73,40400.0,87.0663,87.1756,87.0572,87.1665,40400.0
2013-09-06 15:55:00,95.74,95.75,95.56,95.65,43000.0,87.1756,87.1847,87.0117,87.0936,43000.0
2013-09-09 09:30:00,95.57,96.0,95.57,95.81,15100.0,87.0208,87.4123,87.0208,87.2393,15100.0
2013-09-09 09:35:00,95.78,95.86,95.52,95.71,12600.0,87.212,87.2848,86.9753,87.1483,12600.0
2013-09-09 09:40:00,95.73,95.83,95.58,95.7,10000.0,87.1665,87.2575,87.0299,87.1392,10000.0
2013-09-09 09:45:00,95.68,95.79,95.59,95.67,13600.0,87.1209,87.2211,87.039,87.1118,13600.0
2013-09-09 09:50:00,95.67,95.87,95.56,95.87,13300.0,87.1118,87.2939,87.0117,87.2939,13300.0
2013-09-09 09:55:00,95.85,95.89,95.46,95.46,8700.0,87.2757,87.3122,86.9206,86.9206,8700.0
2013-09-09 10:00:00,95.5,95.87,95.5,95.69,10400.0,86.957,87.2939,86.957,87.13,10400.0
2013-09-09 10:05:00,95.67,95.7,95.36,95.36,12900.0,87.1118,87.1392,86.8296,86.8296,12900.0
2013-09-09 10:10:00,95.36,95.4,95.3,95.33,5900.0,86.8296,86.866,86.7749,86.8023,5900.0
2013-09-09 10:15:00,95.34,95.47,95.34,95.35,5000.0,86.8114,86.9297,86.8114,86.8205,5000.0
2013-09-09 10:20:00,95.39,95.41,95.25,95.31,6200.0,86.8569,86.8751,86.7294,86.784,6200.0
2013-09-09 10:25:00,95.31,95.34,95.19,95.25,12400.0,86.784,86.8114,86.6748,86.7294,12400.0
2013-09-09 10:30:00,95.26,95.44,95.26,95.44,4800.0,86.7385,86.9024,86.7385,86.9024,4800.0
2013-09-09 10:35:00,95.42,95.53,95.42,95.53,2400.0,86.8842,86.9844,86.8842,86.9844,2400.0
2013-09-09 10:40:00,95.53,95.59,95.53,95.57,3400.0,86.9844,87.039,86.9844,87.0208,3400.0
2013-09-09 10:45:00,95.57,95.58,95.53,95.57,3400.0,87.0208,87.0299,86.9844,87.0208,3400.0
2013-09-09 10:50:00,95.54,95.54,95.41,95.43,6900.0,86.9935,86.9935,86.8751,86.8933,6900.0
2013-09-09 10:55:00,95.41,95.52,95.39,95.49,7700.0,86.8751,86.9753,86.8569,86.9479,7700.0
2013-09-09 11:00:00,95.5,95.52,95.44,95.52,8000.0,86.957,86.9753,86.9024,86.9753,8000.0
2013-09-09 11:05:00,95.53,95.61,95.46,95.46,3900.0,86.9844,87.0572,86.9206,86.9206,3900.0
2013-09-09 11:10:00,95.47,95.5,95.42,95.46,13200.0,86.9297,86.957,86.8842,86.9206,13200.0
2013-09-09 11:15:00,95.44,95.46,95.42,95.42,5600.0,86.9024,86.9206,86.8842,86.8842,5600.0
2013-09-09 11:20:00,95.38,95.39,95.22,95.22,10700.0,86.8478,86.8569,86.7021,86.7021,10700.0
2013-09-09 11:25:00,95.23,95.26,95.21,95.23,10900.0,86.7112,86.7385,86.693,86.7112,10900.0
2013-09-09 11:30:00,95.23,95.37,95.19,95.35,9900.0,86.7112,86.8387,86.6748,86.8205,9900.0
2013-09-09 11:35:00,95.35,95.5,95.34,95.46,4700.0,86.8205,86.957,86.8114,86.9206,4700.0
2013-09-09 11:40:00,95.47,95.51,95.3,95.3,12600.0,86.9297,86.9661,86.7749,86.7749,12600.0
2013-09-09 11:45:00,95.28,95.34,95.27,95.32,7100.0,86.7567,86.8114,86.7476,86.7931,7100.0
2013-09-09 11:50:00,95.3,95.39,95.28,95.31,4600.0,86.7749,86.8569,86.7567,86.784,4600.0
2013-09-09 11:55:00,95.29,95.37,95.27,95.37,2800.0,86.7658,86.8387,86.7476,86.8387,2800.0
2013-09-09 12:00:00,95.38,95.43,95.38,95.42,7400.0,86.8478,86.8933,86.8478,86.8842,7400.0
2013-09-09 12:05:00,95.42,95.45,95.39,95.41,6600.0,86.8842,86.9115,86.8569,86.8751,6600.0
2013-09-09 12:10:00,95.42,95.52,95.4,95.51,7100.0,86.8842,86.9753,86.866,86.9661,7100.0
2013-09-09 12:15:00,95.51,95.52,95.48,95.48,3700.0,86.9661,86.9753,86.9388,86.9388,3700.0
2013-09-09 12:20:00,95.48,95.51,95.46,95.51,4100.0,86.9388,86.9661,86.9206,86.9661,4100.0
2013-09-09 12:25:00,95.5,95.5,95.39,95.39,6400.0,86.957,86.957,86.8569,86.8569,6400.0
2013-09-09 12:30:00,95.39,95.4,95.33,95.33,9500.0,86.8569,86.866,86.8023,86.8023,9500.0
2013-09-09 12:35:00,95.33,95.42,95.29,95.42,5800.0,86.8023,86.8842,86.7658,86.8842,5800.0
2013-09-09 12:40:00,95.47,95.51,95.45,95.46,9200.0,86.9297,86.9661,86.9115,86.9206,9200.0
2013-09-09 12:45:00,95.46,95.49,95.43,95.43,5600.0,86.9206,86.9479,86.8933,86.8933,5600.0
2013-09-09 12:50:00,95.42,95.46,95.38,95.38,6000.0,86.8842,86.9206,86.8478,86.8478,6000.0
2013-09-09 12:55:00,95.37,95.42,95.37,95.39,22100.0,86.8387,86.8842,86.8387,86.8569,22100.0
2013-09-09 13:00:00,95.38,95.44,95.38,95.4,8000.0,86.8478,86.9024,86.8478,86.866,8000.0
2013-09-09 13:05:00,95.4,95.47,95.4,95.4,3800.0,86.866,86.9297,86.866,86.866,3800.0
2013-09-09 13:10:00,95.39,95.47,95.38,95.44,8700.0,86.8569,86.9297,86.8478,86.9024,8700.0
2013-09-09 13:15:00,95.45,95.53,95.45,95.45,12500.0,86.9115,86.9844,86.9115,86.9115,12500.0
2013-09-09 13:20:00,95.45,95.46,95.41,95.44,6900.0,86.9115,86.9206,86.8751,86.9024,6900.0
2013-09-09 13:25:00,95.44,95.44,95.41,95.43,5100.0,86.9024,86.9024,86.8751,86.8933,5100.0
2013-09-09 13:30:00,95.43,95.49,95.42,95.48,9300.0,86.8933,86.9479,86.8842,86.9388,9300.0
2013-09-09 13:35:00,95.48,95.52,95.44,95.5,6700.0,86.9388,86.9753,86.9024,86.957,6700.0
2013-09-09 13:40:00,95.49,95.49,95.45,95.46,5300.0,86.9479,86.9479,86.9115,86.9206,5300.0
2013-09-09 13:45:00,95.49,95.54,95.48,95.51,4000.0,86.9479,86.9935,86.9388,86.9661,4000.0
2013-09-09 13:50:00,95.53,95.54,95.49,95.5,3900.0,86.9844,86.9935,86.9479,86.957,3900.0
2013-09-09 13:55:00,95.49,95.69,95.49,95.67,7400.0,86.9479,87.13,86.9479,87.1118,7400.0
2013-09-09 14:00:00,95.69,95.69,95.63,95.65,10000.0,87.13,87.13,87.0754,87.0936,10000.0
2013-09-09 14:05:00,95.66,95.7,95.65,95.67,6500.0,87.1027,87.1392,87.0936,87.1118,6500.0
2013-09-09 14:10:00,95.67,95.71,95.66,95.66,3000.0,87.1118,87.1483,87.1027,87.1027,3000.0
2013-09-09 14:15:00,95.67,95.74,95.66,95.7,23500.0,87.1118,87.1756,87.1027,87.1392,23500.0
2013-09-09 14:20:00,95.69,95.77,95.67,95.77,10400.0,87.13,87.2029,87.1118,87.2029,10400.0
2013-09-09 14:25:00,95.76,95.82,95.76,95.78,6100.0,87.1938,87.2484,87.1938,87.212,6100.0
2013-09-09 14:30:00,95.77,95.77,95.69,95.7,5800.0,87.2029,87.2029,87.13,87.1392,5800.0
2013-09-09 14:35:00,95.7,95.7,95.57,95.6,11200.0,87.1392,87.1392,87.0208,87.0481,11200.0
2013-09-09 14:40:00,95.6,95.65,95.59,95.63,8800.0,87.0481,87.0936,87.039,87.0754,8800.0
2013-09-09 14:45:00,95.63,95.63,95.58,95.6,6600.0,87.0754,87.0754,87.0299,87.0481,6600.0
2013-09-09 14:50:00,95.59,95.63,95.55,95.55,12700.0,87.039,87.0754,87.0026,87.0026,12700.0
2013-09-09 14:55:00,95.56,95.6,95.55,95.56,7000.0,87.0117,87.0481,87.0026,87.0117,7000.0
2013-09-09 15:00:00,95.56,95.59,95.55,95.59,7600.0,87.0117,87.039,87.0026,87.039,7600.0
2013-09-09 15:05:00,95.59,95.64,95.54,95.61,11600.0,87.039,87.0845,86.9935,87.0572,11600.0
2013-09-09 15:10:00,95.6,95.61,95.56,95.56,9100.0,87.0481,87.0572,87.0117,87.0117,9100.0
2013-09-09 15:15:00,95.56,95.57,95.49,95.5,9700.0,87.0117,87.0208,86.9479,86.957,9700.0
2013-09-09 15:20:00,95.51,95.51,95.48,95.49,21000.0,86.9661,86.9661,86.9388,86.9479,21000.0
2013-09-09 15:25:00,95.49,95.49,95.41,95.43,26800.0,86.9479,86.9479,86.8751,86.8933,26800.0
2013-09-09 15:30:00,95.43,95.54,95.43,95.5,15900.0,86.8933,86.9935,86.8933,86.957,15900.0
2013-09-09 15:35:00,95.5,95.52,95.44,95.49,20500.0,86.957,86.9753,86.9024,86.9479,20500.0
2013-09-09 15:40:00,95.49,95.51,95.48,95.5,19600.0,86.9479,86.9661,86.9388,86.957,19600.0
2013-09-09 15:45:00,95.5,95.53,95.48,95.48,19100.0,86.957,86.9844,86.9388,86.9388,19100.0
2013-09-09 15:50:00,95.48,95.52,95.48,95.52,16300.0,86.9388,86.9753,86.9388,86.9753,16300.0
2013-09-09 15:55:00,95.51,95.52,95.41,95.44,58200.0,86.9661,86.9753,86.8751,86.9024,58200.0
2013-09-10 09:30:00,95.93,95.93,95.66,95.8,19700.0,87.3486,87.3486,87.1027,87.2302,19700.0
2013-09-10 09:35:00,95.76,95.84,95.55,95.56,23400.0,87.1938,87.2666,87.0026,87.0117,23400.0
2013-09-10 09:40:00,95.69,95.97,95.64,95.94,23200.0,87.13,87.385,87.0845,87.3577,23200.0
2013-09-10 09:45:00,95.93,96.04,95.87,95.89,19600.0,87.3486,87.4487,87.2939,87.3122,19600.0
2013-09-10 09:50:00,95.84,95.97,95.81,95.82,13900.0,87.2666,87.385,87.2393,87.2484,13900.0
2013-09-10 09:55:00,95.79,95.8,95.44,95.45,16300.0,87.2211,87.2302,86.9024,86.9115,16300.0
2013-09-10 10:00:00,95.45,95.62,95.44,95.59,13900.0,86.9115,87.0663,86.9024,87.039,13900.0
2013-09-10 10:05:00,95.62,95.77,95.6,95.7,13700.0,87.0663,87.2029,87.0481,87.1392,13700.0
2013-09-10 10:10:00,95.73,95.96,95.73,95.96,10600.0,87.1665,87.3759,87.1665,87.3759,10600.0
2013-09-10 10:15:00,95.93,96.01,95.9,96.0,9800.0,87.3486,87.4214,87.3213,87.4123,9800.0
2013-09-10 10:20:00,95.99,96.23,95.99,96.23,12400.0,87.4032,87.6217,87.4032,87.6217,12400.0
2013-09-10 10:25:00,96.22,96.27,96.11,96.24,10800.0,87.6126,87.6582,87.5125,87.6308,10800.0
2013-09-10 10:30:00,96.23,96.39,96.2,96.36,10000.0,87.6217,87.7674,87.5944,87.7401,10000.0
2013-09-10 10:35:00,96.34,96.63,96.33,96.61,7800.0,87.7219,87.986,87.7128,87.9677,7800.0
2013-09-10 10:40:00,96.62,96.63,96.46,96.57,13500.0,87.9769,87.986,87.8312,87.9313,13500.0
2013-09-10 10:45:00,96.56,96.62,96.52,96.62,7600.0,87.9222,87.9769,87.8858,87.9769,7600.0
2013-09-10 10:50:00,96.67,96.71,96.58,96.7,8000.0,88.0224,88.0588,87.9404,88.0497,8000.0
2013-09-10 10:55:00,96.69,96.71,96.59,96.61,8600.0,88.0406,88.0588,87.9495,87.9677,8600.0
2013-09-10 11:00:00,96.6,96.65,96.56,96.62,7400.0,87.9586,88.0042,87.9222,87.9769,7400.0
2013-09-10 11:05:00,96.62,96.69,96.61,96.61,6500.0,87.9769,88.0406,87.9677,87.9677,6500.0
2013-09-10 11:10:00,96.62,96.74,96.6,96.74,7400.0,87.9769,88.0861,87.9586,88.0861,7400.0
2013-09-10 11:15:00,96.76,96.78,96.73,96.76,9500.0,88.1043,88.1225,88.077,88.1043,9500.0
2013-09-10 11:20:00,96.73,96.74,96.66,96.67,11300.0,88.077,88.0861,88.0133,88.0224,11300.0
2013-09-10 11:25:00,96.67,96.85,96.67,96.82,30200.0,88.0224,88.1863,88.0224,88.159,30200.0
2013-09-10 11:30:00,96.83,96.83,96.74,96.74,25400.0,88.1681,88.1681,88.0861,88.0861,25400.0
2013-09-10 11:35:00,96.75,96.8,96.64,96.64,14300.0,88.0952,88.1408,87.9951,87.9951,14300.0
2013-09-10 11:40:00,96.62,96.62,96.44,96.44,9800.0,87.9769,87.9769,87.813,87.813,9800.0
2013-09-10 11:45:00,96.45,96.45,96.3,96.34,11300.0,87.8221,87.8221,87.6855,87.7219,11300.0
2013-09-10 11:50:00,96.36,96.45,96.35,96.42,8500.0,87.7401,87.8221,87.731,87.7947,8500.0
2013-09-10 11:55:00,96.43,96.45,96.39,96.41,4300.0,87.8039,87.8221,87.7674,87.7856,4300.0
2013-09-10 12:00:00,96.42,96.46,96.39,96.44,7200.0,87.7947,87.8312,87.7674,87.813,7200.0
2013-09-10 12:05:00,96.45,96.52,96.44,96.5,3400.0,87.8221,87.8858,87.813,87.8676,3400.0
2013-09-10 12:10:00,96.5,96.53,96.46,96.52,7400.0,87.8676,87.8949,87.8312,87.8858,7400.0
2013-09-10 12:15:00,96.52,96.62,96.52,96.62,6900.0,87.8858,87.9769,87.8858,87.9769,6900.0
2013-09-10 12:20:00,96.63,96.63,96.59,96.61,2800.0,87.986,87.986,87.9495,87.9677,2800.0
2013-09-10 12:25:00,96.62,96.67,96.59,96.67,5100.0,87.9769,88.0224,87.9495,88.0224,5100.0
2013-09-10 12:30:00,96.67,96.73,96.66,96.72,6500.0,88.0224,88.077,88.0133,88.0679,6500.0
2013-09-10 12:35:00,96.73,96.75,96.72,96.73,6100.0,88.077,88.0952,88.0679,88.077,6100.0
2013-09-10 12:40:00,96.74,96.79,96.74,96.78,9600.0,88.0861,88.1316,88.0861,88.1225,9600.0
2013-09-10 12:45:00,96.77,96.79,96.77,96.78,4200.0,88.1134,88.1316,88.1134,88.1225,4200.0
2013-09-10 12:50:00,96.78,96.93,96.76,96.91,8200.0,88.1225,88.2591,88.1043,88.2409,8200.0
2013-09-10 12:55:00,96.9,96.97,96.9,96.94,5800.0,88.2318,88.2955,88.2318,88.2682,5800.0
2013-09-10 13:00:00,96.95,96.96,96.9,96.94,11500.0,88.2773,88.2864,88.2318,88.2682,11500.0
2013-09-10 13:05:00,96.95,96.96,96.94,96.95,6400.0,88.2773,88.2864,88.2682,88.2773,6400.0
2013-09-10 13:10:00,96.94,97.06,96.93,97.06,9900.0,88.2682,88.3775,88.2591,88.3775,9900.0
2013-09-10 13:15:00,97.05,97.11,97.05,97.1,11900.0,88.3684,88.423,88.3684,88.4139,11900.0
2013-09-10 13:20:00,97.09,97.16,97.06,97.14,9300.0,88.4048,88.4685,88.3775,88.4503,9300.0
2013-09-10 13:25:00,97.13,97.19,97.12,97.17,5500.0,88.4412,88.4959,88.4321,88.4777,5500.0
2013-09-10 13:30:00,97.17,97.22,97.15,97.22,8400.0,88.4777,88.5232,88.4594,88.5232,8400.0
2013-09-10 13:35:00,97.21,97.21,97.13,97.19,9400.0,88.5141,88.5141,88.4412,88.4959,9400.0
2013-09-10 13:40:00,97.17,97.21,97.16,97.2,7500.0,88.4777,88.5141,88.4685,88.505,7500.0
2013-09-10 13:45:00,97.19,97.22,97.18,97.18,8100.0,88.4959,88.5232,88.4868,88.4868,8100.0
2013-09-10 13:50:00,97.19,97.22,96.92,96.94,29000.0,88.4959,88.5232,88.25,88.2682,29000.0
2013-09-10 13:55:00,96.94,96.94,96.84,96.85,13900.0,88.2682,88.2682,88.1772,88.1863,13900.0
2013-09-10 14:00:00,96.85,96.88,96.79,96.81,7800.0,88.1863,88.2136,88.1316,88.1499,7800.0
2013-09-10 14:05:00,96.81,96.87,96.7,96.8,14500.0,88.1499,88.2045,88.0497,88.1408,14500.0
2013-09-10 14:10:00,96.8,96.9,96.78,96.89,10600.0,88.1408,88.2318,88.1225,88.2227,10600.0
2013-09-10 14:15:00,96.9,96.96,96.88,96.92,9800.0,88.2318,88.2864,88.2136,88.25,9800.0
2013-09-10 14:20:00,96.94,97.0,96.94,96.96,10800.0,88.2682,88.3229,88.2682,88.2864,10800.0
2013-09-10 14:25:00,96.95,97.04,96.94,97.04,9100.0,88.2773,88.3593,88.2682,88.3593,9100.0
2013-09-10 14:30:00,97.02,97.04,97.0,97.0,8700.0,88.3411,88.3593,88.3229,88.3229,8700.0
2013-09-10 14:35:00,97.0,97.05,96.99,97.05,5800.0,88.3229,88.3684,88.3138,88.3684,5800.0
2013-09-10 14:40:00,97.03,97.05,97.02,97.04,8000.0,88.3502,88.3684,88.3411,88.3593,8000.0
2013-09-10 14:45:00,97.04,97.16,97.03,97.16,7400.0,88.3593,88.4685,88.3502,88.4685,7400.0
2013-09-10 14:50:00,97.16,97.17,97.13,97.16,10200.0,88.4685,88.4777,88.4412,88.4685,10200.0
2013-09-10 14:55:00,97.17,97.25,97.16,97.25,7300.0,88.4777,88.5505,88.4685,88.5505,7300.0
2013-09-10 15:00:00,97.24,97.24,97.17,97.18,11900.0,88.5414,88.5414,88.4777,88.4868,11900.0
2013-09-10 15:05:00,97.19,97.23,97.17,97.18,9200.0,88.4959,88.5323,88.4777,88.4868,9200.0
2013-09-10 15:10:00,97.18,97.19,97.13,97.14,13800.0,88.4868,88.4959,88.4412,88.4503,13800.0
2013-09-10 15:15:00,97.14,97.21,97.14,97.2,13100.0,88.4503,88.5141,88.4503,88.505,13100.0
2013-09-10 15:20:00,97.21,97.23,97.17,97.23,12700.0,88.5141,88.5323,88.4777,88.5323,12700.0
2013-09-10 15:25:00,97.23,97.3,97.23,97.24,20600.0,88.5323,88.596,88.5323,88.5414,20600.0
2013-09-10 15:30:00,97.25,97.3,97.23,97.25,19900.0,88.5505,88.596,88.5323,88.5505,19900.0
2013-09-10 15:35:00,97.25,97.25,97.14,97.17,19200.0,88.5505,88.5505,88.4503,88.4777,19200.0
2013-09-10 15:40:00,97.15,97.17,97.04,97.05,24600.0,88.4594,88.4777,88.3593,88.3684,24600.0
2013-09-10 15:45:00,97.06,97.18,97.06,97.09,21700.0,88.3775,88.4868,88.3775,88.4048,21700.0
2013-09-10 15:50:00,97.1,97.12,97.03,97.03,33800.0,88.4139,88.4321,88.3502,88.3502,33800.0
2013-09-10 15:55:00,97.04,97.1,97.0,97.09,50300.0,88.3593,88.4139,88.3229,88.4048,50300.0
2013-09-11 09:30:00,97.23,97.25,96.54,96.77,20700.0,88.5323,88.5505,87.904,88.1134,20700.0
2013-09-11 09:35:00,96.85,97.61,96.79,97.59,23200.0,88.1863,88.8783,88.1316,88.8601,23200.0
2013-09-11 09:40:00,97.47,97.6,97.4,97.4,13300.0,88.7508,88.8692,88.6871,88.6871,13300.0
2013-09-11 09:45:00,97.44,97.54,97.36,97.49,9300.0,88.7235,88.8146,88.6507,88.769,9300.0
2013-09-11 09:50:00,97.49,97.64,97.38,97.41,13000.0,88.769,88.9056,88.6689,88.6962,13000.0
2013-09-11 09:55:00,97.41,97.44,97.36,97.41,9200.0,88.6962,88.7235,88.6507,88.6962,9200.0
2013-09-11 10:00:00,97.36,97.45,97.35,97.4,18800.0,88.6507,88.7326,88.6416,88.6871,18800.0
2013-09-11 10:05:00,97.4,97.4,97.36,97.4,9800.0,88.6871,88.6871,88.6507,88.6871,9800.0
2013-09-11 10:10:00,97.4,97.42,97.34,97.38,11800.0,88.6871,88.7053,88.6324,88.6689,11800.0
2013-09-11 10:15:00,97.4,97.42,97.35,97.4,12200.0,88.6871,88.7053,88.6416,88.6871,12200.0
2013-09-11 10:20:00,97.4,97.44,97.33,97.44,9200.0,88.6871,88.7235,88.6233,88.7235,9200.0
2013-09-11 10:25:00,97.45,97.45,97.36,97.44,4700.0,88.7326,88.7326,88.6507,88.7235,4700.0
2013-09-11 10:30:00,97.42,97.44,97.34,97.4,19000.0,88.7053,88.7235,88.6324,88.6871,19000.0
2013-09-11 10:35:00,97.45,97.45,97.37,97.44,10400.0,88.7326,88.7326,88.6598,88.7235,10400.0
2013-09-11 10:40:00,97.44,97.48,97.39,97.4,23300.0,88.7235,88.7599,88.678,88.6871,23300.0
2013-09-11 10:45:00,97.43,97.48,97.4,97.4,30700.0,88.7144,88.7599,88.6871,88.6871,30700.0
2013-09-11 10:50:00,97.44,97.44,97.39,97.4,21800.0,88.7235,88.7235,88.678,88.6871,21800.0
2013-09-11 10:55:00,97.39,97.54,97.37,97.53,17600.0,88.678,88.8146,88.6598,88.8055,17600.0
2013-09-11 11:00:00,97.53,97.58,97.5,97.56,11500.0,88.8055,88.851,88.7781,88.8328,11500.0
2013-09-11 11:05:00,97.56,97.63,97.55,97.62,14600.0,88.8328,88.8965,88.8237,88.8874,14600.0
2013-09-11 11:10:00,97.62,97.63,97.52,97.55,17800.0,88.8874,88.8965,88.7963,88.8237,17800.0
2013-09-11 11:15:00,97.55,97.64,97.55,97.6,12900.0,88.8237,88.9056,88.8237,88.8692,12900.0
2013-09-11 11:20:00,97.63,97.64,97.58,97.58,8900.0,88.8965,88.9056,88.851,88.851,8900.0
2013-09-11 11:25:00,97.57,97.57,97.44,97.44,7900.0,88.8419,88.8419,88.7235,88.7235,7900.0
2013-09-11 11:30:00,97.44,97.58,97.44,97.53,7700.0,88.7235,88.851,88.7235,88.8055,7700.0
2013-09-11 11:35:00,97.56,97.57,97.51,97.53,6400.0,88.8328,88.8419,88.7872,88.8055,6400.0
2013-09-11 11:40:00,97.53,97.6,97.52,97.59,19100.0,88.8055,88.8692,88.7963,88.8601,19100.0
2013-09-11 11:45:00,97.59,97.74,97.57,97.74,13900.0,88.8601,88.9967,88.8419,88.9967,13900.0
2013-09-11 11:50:00,97.74,97.78,97.72,97.76,2100.0,88.9967,89.0331,88.9785,89.0149,2100.0
2013-09-11 11:55:00,97.76,97.89,97.73,97.89,7300.0,89.0149,89.1332,88.9876,89.1332,7300.0
2013-09-11 12:00:00,97.89,97.89,97.82,97.85,8500.0,89.1332,89.1332,89.0695,89.0968,8500.0
2013-09-11 12:05:00,97.87,97.98,97.87,97.95,6800.0,89.115,89.2152,89.115,89.1879,6800.0
2013-09-11 12:10:00,97.94,97.96,97.91,97.96,3800.0,89.1788,89.197,89.1515,89.197,3800.0
2013-09-11 12:15:00,98.0,98.09,98.0,98.03,6600.0,89.2334,89.3154,89.2334,89.2607,6600.0
2013-09-11 12:20:00,98.02,98.02,97.93,97.93,5700.0,89.2516,89.2516,89.1697,89.1697,5700.0
2013-09-11 12:25:00,97.93,97.99,97.87,97.98,8100.0,89.1697,89.2243,89.115,89.2152,8100.0
2013-09-11 12:30:00,97.99,98.0,97.9,97.91,11600.0,89.2243,89.2334,89.1424,89.1515,11600.0
2013-09-11 12:35:00,97.9,97.93,97.9,97.92,3800.0,89.1424,89.1697,89.1424,89.1606,3800.0
2013-09-11 12:40:00,97.92,97.92,97.86,97.86,3600.0,89.1606,89.1606,89.1059,89.1059,3600.0
2013-09-11 12:45:00,97.86,97.86,97.77,97.77,4600.0,89.1059,89.1059,89.024,89.024,4600.0
2013-09-11 12:50:00,97.77,97.78,97.74,97.75,10300.0,89.024,89.0331,88.9967,89.0058,10300.0
2013-09-11 12:55:00,97.76,97.76,97.67,97.67,8300.0,89.0149,89.0149,88.9329,88.9329,8300.0
2013-09-11 13:00:00,97.68,97.68,97.58,97.59,9000.0,88.942,88.942,88.851,88.8601,9000.0
2013-09-11 13:05:00,97.57,97.57,97.53,97.56,45700.0,88.8419,88.8419,88.8055,88.8328,45700.0
2013-09-11 13:10:00,97.55,97.67,97.55,97.65,7800.0,88.8237,88.9329,88.8237,88.9147,7800.0
2013-09-11 13:15:00,97.66,97.66,97.57,97.58,35300.0,88.9238,88.9238,88.8419,88.851,35300.0
2013-09-11 13:20:00,97.58,97.63,97.57,97.61,9300.0,88.851,88.8965,88.8419,88.8783,9300.0
2013-09-11 13:25:00,97.66,97.8,97.66,97.78,4300.0,88.9238,89.0513,88.9238,89.0331,4300.0
2013-09-11 13:30:00,97.81,97.97,97.79,97.94,13500.0,89.0604,89.2061,89.0422,89.1788,13500.0
2013-09-11 13:35:00,97.92,97.94,97.77,97.77,12400.0,89.1606,89.1788,89.024,89.024,12400.0
2013-09-11 13:40:00,97.77,97.8,97.71,97.72,9200.0,89.024,89.0513,88.9693,88.9785,9200.0
2013-09-11 13:45:00,97.72,97.83,97.72,97.81,7200.0,88.9785,89.0786,88.9785,89.0604,7200.0
2013-09-11 13:50:00,97.82,97.82,97.79,97.79,5200.0,89.0695,89.0695,89.0422,89.0422,5200.0
2013-09-11 13:55:00,97.8,97.83,97.8,97.83,10300.0,89.0513,89.0786,89.0513,89.0786,10300.0
2013-09-11 14:00:00,97.83,97.95,97.83,97.95,8800.0,89.0786,89.1879,89.0786,89.1879,8800.0
2013-09-11 14:05:00,97.94,98.05,97.94,98.05,8500.0,89.1788,89.2789,89.1788,89.2789,8500.0
2013-09-11 14:10:00,98.06,98.09,98.05,98.07,10600.0,89.288,89.3154,89.2789,89.2971,10600.0
2013-09-11 14:15:00,98.07,98.07,98.02,98.02,8300.0,89.2971,89.2971,89.2516,89.2516,8300.0
2013-09-11 14:20:00,98.01,98.02,97.86,97.86,7300.0,89.2425,89.2516,89.1059,89.1059,7300.0
2013-09-11 14:25:00,97.86,97.87,97.82,97.86,6600.0,89.1059,89.115,89.0695,89.1059,6600.0
2013-09-11 14:30:00,97.87,97.88,97.8,97.8,12300.0,89.115,89.1241,89.0513,89.0513,12300.0
2013-09-11 14:35:00,97.79,97.8,97.68,97.68,31600.0,89.0422,89.0513,88.942,88.942,31600.0
2013-09-11 14:40:00,97.66,97.68,97.58,97.62,9200.0,88.9238,88.942,88.851,88.8874,9200.0
2013-09-11 14:45:00,97.61,97.67,97.6,97.66,13100.0,88.8783,88.9329,88.8692,88.9238,13100.0
2013-09-11 14:50:00,97.66,97.68,97.6,97.61,12700.0,88.9238,88.942,88.8692,88.8783,12700.0
2013-09-11 14:55:00,97.6,97.6,97.46,97.51,16100.0,88.8692,88.8692,88.7417,88.7872,16100.0
2013-09-11 15:00:00,97.5,97.58,97.47,97.58,20400.0,88.7781,88.851,88.7508,88.851,20400.0
2013-09-11 15:05:00,97.59,97.65,97.58,97.62,12600.0,88.8601,88.9147,88.851,88.8874,12600.0
2013-09-11 15:10:00,97.61,97.65,97.55,97.56,15200.0,88.8783,88.9147,88.8237,88.8328,15200.0
2013-09-11 15:15:00,97.56,97.58,97.48,97.48,20700.0,88.8328,88.851,88.7599,88.7599,20700.0
2013-09-11 15:20:00,97.48,97.6,97.48,97.58,25300.0,88.7599,88.8692,88.7599,88.851,25300.0
2013-09-11 15:25:00,97.58,97.8,97.55,97.71,20000.0,88.851,89.0513,88.8237,88.9693,20000.0
2013-09-11 15:30:00,97.71,97.89,97.67,97.89,15200.0,88.9693,89.1332,88.9329,89.1332,15200.0
2013-09-11 15:35:00,97.89,97.97,97.88,97.96,17900.0,89.1332,89.2061,89.1241,89.197,17900.0
2013-09-11 15:40:00,97.97,98.09,97.86,97.87,24900.0,89.2061,89.3154,89.1059,89.115,24900.0
2013-09-11 15:45:00,97.88,97.9,97.76,97.78,36900.0,89.1241,89.1424,89.0149,89.0331,36900.0
2013-09-11 15:50:00,97.78,97.86,97.78,97.86,39100.0,89.0331,89.1059,89.0331,89.1059,39100.0
2013-09-11 15:55:00,97.88,97.98,97.87,97.98,64500.0,89.1241,89.2152,89.115,89.2152,64500.0
2013-09-12 09:30:00,97.95,97.98,97.79,97.91,21600.0,89.1879,89.2152,89.0422,89.1515,21600.0
2013-09-12 09:35:00,97.92,98.0,97.86,97.92,18300.0,89.1606,89.2334,89.1059,89.1606,18300.0
2013-09-12 09:40:00,97.96,98.19,97.89,98.17,9600.0,89.197,89.4064,89.1332,89.3882,9600.0
2013-09-12 09:45:00,98.15,98.16,98.02,98.08,2500.0,89.37,89.3791,89.2516,89.3063,2500.0
2013-09-12 09:50:00,98.06,98.07,97.89,97.96,7200.0,89.288,89.2971,89.1332,89.197,7200.0
2013-09-12 09:55:00,98.0,98.02,97.95,98.02,1700.0,89.2334,89.2516,89.1879,89.2516,1700.0
2013-09-12 10:00:00,98.04,98.08,97.9,98.08,9100.0,89.2698,89.3063,89.1424,89.3063,9100.0
2013-09-12 10:05:00,98.03,98.06,97.91,97.99,7100.0,89.2607,89.288,89.1515,89.2243,7100.0
2013-09-12 10:10:00,97.97,97.99,97.9,97.99,7600.0,89.2061,89.2243,89.1424,89.2243,7600.0
2013-09-12 10:15:00,97.97,98.03,97.92,98.03,10600.0,89.2061,89.2607,89.1606,89.2607,10600.0
2013-09-12 10:20:00,97.98,98.15,97.98,98.15,6800.0,89.2152,89.37,89.2152,89.37,6800.0
2013-09-12 10:25:00,98.1,98.12,98.01,98.01,7300.0,89.3245,89.3427,89.2425,89.2425,7300.0
2013-09-12 10:30:00,98.01,98.03,97.98,97.98,5300.0,89.2425,89.2607,89.2152,89.2152,5300.0
2013-09-12 10:35:00,97.98,98.03,97.97,98.0,5100.0,89.2152,89.2607,89.2061,89.2334,5100.0
2013-09-12 10:40:00,98.0,98.02,97.95,98.0,16700.0,89.2334,89.2516,89.1879,89.2334,16700.0
2013-09-12 10:45:00,98.0,98.01,97.96,97.97,9600.0,89.2334,89.2425,89.197,89.2061,9600.0
2013-09-12 10:50:00,97.97,98.0,97.94,97.97,58800.0,89.2061,89.2334,89.1788,89.2061,58800.0
2013-09-12 10:55:00,97.97,97.98,97.76,97.77,13900.0,89.2061,89.2152,89.0149,89.024,13900.0
2013-09-12 11:00:00,97.79,97.81,97.74,97.78,3400.0,89.0422,89.0604,88.9967,89.0331,3400.0
2013-09-12 11:05:00,97.83,97.84,97.62,97.62,3300.0,89.0786,89.0877,88.8874,88.8874,3300.0
2013-09-12 11:10:00,97.65,97.71,97.6,97.71,4400.0,88.9147,88.9693,88.8692,88.9693,4400.0
2013-09-12 11:15:00,97.75,97.82,97.75,97.81,4700.0,89.0058,89.0695,89.0058,89.0604,4700.0
2013-09-12 11:20:00,97.8,97.88,97.77,97.83,4600.0,89.0513,89.1241,89.024,89.0786,4600.0
2013-09-12 11:25:00,97.77,97.87,97.77,97.81,4200.0,89.024,89.115,89.024,89.0604,4200.0
2013-09-12 11:30:00,97.8,97.82,97.64,97.65,4400.0,89.0513,89.0695,88.9056,88.9147,4400.0
2013-09-12 11:35:00,97.64,97.71,97.48,97.48,4000.0,88.9056,88.9693,88.7599,88.7599,4000.0
2013-09-12 11:40:00,97.5,97.6,97.49,97.6,3900.0,88.7781,88.8692,88.769,88.8692,3900.0
2013-09-12 11:45:00,97.64,97.72,97.63,97.72,3300.0,88.9056,88.9785,88.8965,88.9785,3300.0
2013-09-12 11:50:00,97.68,97.71,97.65,97.67,7900.0,88.942,88.9693,88.9147,88.9329,7900.0
2013-09-12 11:55:00,97.67,97.72,97.67,97.71,2500.0,88.9329,88.9785,88.9329,88.9693,2500.0
2013-09-12 12:00:00,97.68,97.68,97.47,97.5,8100.0,88.942,88.942,88.7508,88.7781,8100.0
2013-09-12 12:05:00,97.52,97.55,97.49,97.55,4300.0,88.7963,88.8237,88.769,88.8237,4300.0
2013-09-12 12:10:00,97.61,97.67,97.59,97.63,4700.0,88.8783,88.9329,88.8601,88.8965,4700.0
2013-09-12 12:15:00,97.63,97.67,97.57,97.57,6700.0,88.8965,88.9329,88.8419,88.8419,6700.0
2013-09-12 12:20:00,97.55,97.55,97.47,97.5,3700.0,88.8237,88.8237,88.7508,88.7781,3700.0
2013-09-12 12:25:00,97.5,97.58,97.5,97.57,9200.0,88.7781,88.851,88.7781,88.8419,9200.0
2013-09-12 12:30:00,97.56,97.6,97.56,97.57,2700.0,88.8328,88.8692,88.8328,88.8419,2700.0
2013-09-12 12:35:00,97.6,97.65,97.59,97.65,12200.0,88.8692,88.9147,88.8601,88.9147,12200.0
2013-09-12 12:40:00,97.66,97.67,97.62,97.62,9500.0,88.9238,88.9329,88.8874,88.8874,9500.0
2013-09-12 12:45:00,97.6,97.61,97.57,97.59,9500.0,88.8692,88.8783,88.8419,88.8601,9500.0
2013-09-12 12:50:00,97.59,97.64,97.58,97.64,12900.0,88.8601,88.9056,88.851,88.9056,12900.0
2013-09-12 12:55:00,97.62,97.66,97.58,97.66,8500.0,88.8874,88.9238,88.851,88.9238,8500.0
2013-09-12 13:00:00,97.65,97.67,97.61,97.61,8400.0,88.9147,88.9329,88.8783,88.8783,8400.0
2013-09-12 13:05:00,97.63,97.65,97.47,97.5,36500.0,88.8965,88.9147,88.7508,88.7781,36500.0
2013-09-12 13:10:00,97.5,97.53,97.45,97.53,13200.0,88.7781,88.8055,88.7326,88.8055,13200.0
2013-09-12 13:15:00,97.53,97.63,97.53,97.62,5400.0,88.8055,88.8965,88.8055,88.8874,5400.0
2013-09-12 13:20:00,97.65,97.66,97.6,97.62,8000.0,88.9147,88.9238,88.8692,88.8874,8000.0
2013-09-12 13:25:00,97.62,97.67,97.6,97.67,3900.0,88.8874,88.9329,88.8692,88.9329,3900.0
2013-09-12 13:30:00,97.66,97.69,97.63,97.69,20500.0,88.9238,88.9511,88.8965,88.9511,20500.0
2013-09-12 13:35:00,97.71,97.75,97.71,97.75,2500.0,88.9693,89.0058,88.9693,89.0058,2500.0
2013-09-12 13:40:00,97.74,97.81,97.73,97.81,3600.0,88.9967,89.0604,88.9876,89.0604,3600.0
2013-09-12 13:45:00,97.82,97.94,97.81,97.93,11800.0,89.0695,89.1788,89.0604,89.1697,11800.0
2013-09-12 13:50:00,97.93,98.0,97.93,98.0,5800.0,89.1697,89.2334,89.1697,89.2334,5800.0
2013-09-12 13:55:00,97.97,98.0,97.85,97.85,18400.0,89.2061,89.2334,89.0968,89.0968,18400.0
2013-09-12 14:00:00,97.84,97.89,97.84,97.89,3700.0,89.0877,89.1332,89.0877,89.1332,3700.0
2013-09-12 14:05:00,97.89,97.92,97.87,97.92,6400.0,89.1332,89.1606,89.115,89.1606,6400.0
2013-09-12 14:10:00,97.91,97.92,97.85,97.88,11400.0,89.1515,89.1606,89.0968,89.1241,11400.0
2013-09-12 14:15:00,97.9,97.98,97.89,97.9,7800.0,89.1424,89.2152,89.1332,89.1424,7800.0
2013-09-12 14:20:00,97.9,97.93,97.89,97.93,6000.0,89.1424,89.1697,89.1332,89.1697,6000.0
2013-09-12 14:25:00,97.94,97.98,97.9,97.93,8700.0,89.1788,89.2152,89.1424,89.1697,8700.0
2013-09-12 14:30:00,97.94,97.94,97.88,97.89,17600.0,89.1788,89.1788,89.1241,89.1332,17600.0
2013-09-12 14:35:00,97.89,97.9,97.86,97.87,7000.0,89.1332,89.1424,89.1059,89.115,7000.0
2013-09-12 14:40:00,97.87,97.9,97.84,97.85,10000.0,89.115,89.1424,89.0877,89.0968,10000.0
2013-09-12 14:45:00,97.85,97.86,97.79,97.84,13000.0,89.0968,89.1059,89.0422,89.0877,13000.0
2013-09-12 14:50:00,97.84,97.87,97.8,97.84,7200.0,89.0877,89.115,89.0513,89.0877,7200.0
2013-09-12 14:55:00,97.85,97.92,97.83,97.92,17000.0,89.0968,89.1606,89.0786,89.1606,17000.0
2013-09-12 15:00:00,97.9,97.9,97.83,97.83,10500.0,89.1424,89.1424,89.0786,89.0786,10500.0
2013-09-12 15:05:00,97.84,97.85,97.78,97.78,8300.0,89.0877,89.0968,89.0331,89.0331,8300.0
2013-09-12 15:10:00,97.79,97.8,97.69,97.69,7400.0,89.0422,89.0513,88.9511,88.9511,7400.0
2013-09-12 15:15:00,97.68,97.7,97.65,97.7,9000.0,88.942,88.9602,88.9147,88.9602,9000.0
2013-09-12 15:20:00,97.7,97.71,97.66,97.67,8400.0,88.9602,88.9693,88.9238,88.9329,8400.0
2013-09-12 15:25:00,97.69,97.81,97.69,97.79,9800.0,88.9511,89.0604,88.9511,89.0422,9800.0
2013-09-12 15:30:00,97.78,97.8,97.69,97.72,10600.0,89.0331,89.0513,88.9511,88.9785,10600.0
2013-09-12 15:35:00,97.72,97.77,97.72,97.76,8700.0,88.9785,89.024,88.9785,89.0149,8700.0
2013-09-12 15:40:00,97.77,97.77,97.71,97.73,12500.0,89.024,89.024,88.9693,88.9876,12500.0
2013-09-12 15:45:00,97.74,97.8,97.66,97.66,18100.0,88.9967,89.0513,88.9238,88.9238,18100.0
2013-09-12 15:50:00,97.67,97.72,97.62,97.69,19100.0,88.9329,88.9785,88.8874,88.9511,19100.0
2013-09-12 15:55:00,97.69,97.71,97.63,97.71,49100.0,88.9511,88.9693,88.8965,88.9693,49100.0
2013-09-13 09:30:00,98.16,98.38,98.03,98.3,23300.0,89.3791,89.5794,89.2607,89.5066,23300.0
2013-09-13 09:35:00,98.35,98.39,98.3,98.33,1600.0,89.5521,89.5885,89.5066,89.5339,1600.0
2013-09-13 09:40:00,98.22,98.29,98.17,98.22,6000.0,89.4337,89.4975,89.3882,89.4337,6000.0
2013-09-13 09:45:00,98.22,98.25,98.18,98.18,1600.0,89.4337,89.461,89.3973,89.3973,1600.0
2013-09-13 09:50:00,98.18,98.21,98.03,98.17,5100.0,89.3973,89.4246,89.2607,89.3882,5100.0
2013-09-13 09:55:00,98.05,98.35,98.05,98.34,1900.0,89.2789,89.5521,89.2789,89.543,1900.0
2013-09-13 10:00:00,98.24,98.28,98.02,98.13,4700.0,89.4519,89.4884,89.2516,89.3518,4700.0
2013-09-13 10:05:00,98.08,98.2,98.0,98.08,3100.0,89.3063,89.4155,89.2334,89.3063,3100.0
2013-09-13 10:10:00,98.06,98.1,97.97,98.1,2600.0,89.288,89.3245,89.2061,89.3245,2600.0
2013-09-13 10:15:00,98.01,98.06,97.95,97.96,2600.0,89.2425,89.288,89.1879,89.197,2600.0
2013-09-13 10:20:00,98.03,98.03,97.92,97.95,1700.0,89.2607,89.2607,89.1606,89.1879,1700.0
2013-09-13 10:25:00,97.97,98.08,97.95,97.98,5900.0,89.2061,89.3063,89.1879,89.2152,5900.0
2013-09-13 10:30:00,97.96,98.17,97.94,98.11,4900.0,89.197,89.3882,89.1788,89.3336,4900.0
2013-09-13 10:35:00,98.17,98.2,98.09,98.2,3600.0,89.3882,89.4155,89.3154,89.4155,3600.0
2013-09-13 10:40:00,98.22,98.41,98.22,98.41,2700.0,89.4337,89.6067,89.4337,89.6067,2700.0
2013-09-13 10:45:00,98.37,98.43,98.31,98.37,11900.0,89.5703,89.6249,89.5157,89.5703,11900.0
2013-09-13 10:50:00,98.34,98.5,98.3,98.5,9200.0,89.543,89.6887,89.5066,89.6887,9200.0
2013-09-13 10:55:00,98.51,98.56,98.44,98.56,3200.0,89.6978,89.7433,89.634,89.7433,3200.0
2013-09-13 11:00:00,98.49,98.49,98.34,98.34,2700.0,89.6796,89.6796,89.543,89.543,2700.0
2013-09-13 11:05:00,98.31,98.35,98.26,98.26,1200.0,89.5157,89.5521,89.4701,89.4701,1200.0
2013-09-13 11:10:00,98.26,98.33,98.26,98.31,1500.0,89.4701,89.5339,89.4701,89.5157,1500.0
2013-09-13 11:15:00,98.25,98.3,98.2,98.23,3800.0,89.461,89.5066,89.4155,89.4428,3800.0
2013-09-13 11:20:00,98.19,98.25,98.19,98.24,2400.0,89.4064,89.461,89.4064,89.4519,2400.0
2013-09-13 11:25:00,98.24,98.38,98.24,98.3,2700.0,89.4519,89.5794,89.4519,89.5066,2700.0
2013-09-13 11:30:00,98.33,98.41,98.26,98.36,14700.0,89.5339,89.6067,89.4701,89.5612,14700.0
2013-09-13 11:35:00,98.37,98.56,98.37,98.51,12500.0,89.5703,89.7433,89.5703,89.6978,12500.0
2013-09-13 11:40:00,98.49,98.49,98.34,98.37,2300.0,89.6796,89.6796,89.543,89.5703,2300.0
2013-09-13 11:45:00,98.36,98.36,98.29,98.29,1200.0,89.5612,89.5612,89.4975,89.4975,1200.0
2013-09-13 11:50:00,98.29,98.31,98.27,98.31,1900.0,89.4975,89.5157,89.4793,89.5157,1900.0
2013-09-13 11:55:00,98.29,98.29,98.26,98.26,1200.0,89.4975,89.4975,89.4701,89.4701,1200.0
2013-09-13 12:00:00,98.27,98.33,98.23,98.29,4000.0,89.4793,89.5339,89.4428,89.4975,4000.0
2013-09-13 12:05:00,98.26,98.28,98.25,98.28,2000.0,89.4701,89.4884,89.461,89.4884,2000.0
2013-09-13 12:10:00,98.27,98.27,98.16,98.18,4100.0,89.4793,89.4793,89.3791,89.3973,4100.0
2013-09-13 12:15:00,98.18,98.23,98.14,98.23,2100.0,89.3973,89.4428,89.3609,89.4428,2100.0
2013-09-13 12:20:00,98.27,98.34,98.23,98.34,2000.0,89.4793,89.543,89.4428,89.543,2000.0
2013-09-13 12:25:00,98.33,98.34,98.27,98.27,3700.0,89.5339,89.543,89.4793,89.4793,3700.0
2013-09-13 12:30:00,98.26,98.28,98.25,98.25,1200.0,89.4701,89.4884,89.461,89.461,1200.0
2013-09-13 12:35:00,98.23,98.32,98.23,98.26,5700.0,89.4428,89.5248,89.4428,89.4701,5700.0
2013-09-13 12:40:00,98.21,98.23,98.21,98.22,300.0,89.4246,89.4428,89.4246,89.4337,300.0
2013-09-13 12:45:00,98.2,98.22,98.17,98.22,3100.0,89.4155,89.4337,89.3882,89.4337,3100.0
2013-09-13 12:50:00,98.19,98.19,98.15,98.18,3200.0,89.4064,89.4064,89.37,89.3973,3200.0
2013-09-13 12:55:00,98.25,98.28,98.22,98.28,3500.0,89.461,89.4884,89.4337,89.4884,3500.0
2013-09-13 13:00:00,98.31,98.39,98.31,98.38,4400.0,89.5157,89.5885,89.5157,89.5794,4400.0
2013-09-13 13:05:00,98.38,98.53,98.38,98.53,3600.0,89.5794,89.716,89.5794,89.716,3600.0
2013-09-13 13:10:00,98.53,98.59,98.51,98.58,3800.0,89.716,89.7706,89.6978,89.7615,3800.0
2013-09-13 13:15:00,98.57,98.64,98.55,98.55,5600.0,89.7524,89.8162,89.7342,89.7342,5600.0
2013-09-13 13:20:00,98.56,98.56,98.46,98.5,2800.0,89.7433,89.7433,89.6523,89.6887,2800.0
2013-09-13 13:25:00,98.51,98.52,98.48,98.5,3200.0,89.6978,89.7069,89.6705,89.6887,3200.0
2013-09-13 13:30:00,98.49,98.49,98.42,98.43,1900.0,89.6796,89.6796,89.6158,89.6249,1900.0
2013-09-13 13:35:00,98.43,98.45,98.4,98.41,5300.0,89.6249,89.6432,89.5976,89.6067,5300.0
2013-09-13 13:40:00,98.39,98.4,98.37,98.38,3400.0,89.5885,89.5976,89.5703,89.5794,3400.0
2013-09-13 13:45:00,98.37,98.39,98.33,98.35,2000.0,89.5703,89.5885,89.5339,89.5521,2000.0
2013-09-13 13:50:00,98.34,98.35,98.33,98.33,2300.0,89.543,89.5521,89.5339,89.5339,2300.0
2013-09-13 13:55:00,98.32,98.34,98.28,98.28,3500.0,89.5248,89.543,89.4884,89.4884,3500.0
2013-09-13 14:00:00,98.29,98.38,98.28,98.35,6600.0,89.4975,89.5794,89.4884,89.5521,6600.0
2013-09-13 14:05:00,98.35,98.35,98.31,98.34,4000.0,89.5521,89.5521,89.5157,89.543,4000.0
2013-09-13 14:10:00,98.32,98.32,98.25,98.27,5000.0,89.5248,89.5248,89.461,89.4793,5000.0
2013-09-13 14:15:00,98.26,98.26,98.15,98.15,5800.0,89.4701,89.4701,89.37,89.37,5800.0
2013-09-13 14:20:00,98.15,98.17,98.01,98.03,19100.0,89.37,89.3882,89.2425,89.2607,19100.0
2013-09-13 14:25:00,98.04,98.16,97.92,98.02,21200.0,89.2698,89.3791,89.1606,89.2516,21200.0
2013-09-13 14:30:00,98.03,98.1,98.02,98.02,2900.0,89.2607,89.3245,89.2516,89.2516,2900.0
2013-09-13 14:35:00,98.02,98.05,98.01,98.02,2300.0,89.2516,89.2789,89.2425,89.2516,2300.0
2013-09-13 14:40:00,98.02,98.02,97.97,97.97,1100.0,89.2516,89.2516,89.2061,89.2061,1100.0
2013-09-13 14:45:00,97.99,98.03,97.99,98.0,3200.0,89.2243,89.2607,89.2243,89.2334,3200.0
2013-09-13 14:50:00,98.0,98.06,98.0,98.0,5900.0,89.2334,89.288,89.2334,89.2334,5900.0
2013-09-13 14:55:00,98.02,98.04,97.99,98.0,5900.0,89.2516,89.2698,89.2243,89.2334,5900.0
2013-09-13 15:00:00,98.02,98.03,97.99,98.02,3400.0,89.2516,89.2607,89.2243,89.2516,3400.0
2013-09-13 15:05:00,98.03,98.05,97.99,98.04,4700.0,89.2607,89.2789,89.2243,89.2698,4700.0
2013-09-13 15:10:00,98.04,98.04,97.98,97.99,2300.0,89.2698,89.2698,89.2152,89.2243,2300.0
2013-09-13 15:15:00,98.02,98.1,98.01,98.1,5500.0,89.2516,89.3245,89.2425,89.3245,5500.0
2013-09-13 15:20:00,98.1,98.19,98.09,98.17,3700.0,89.3245,89.4064,89.3154,89.3882,3700.0
2013-09-13 15:25:00,98.17,98.18,98.14,98.17,4800.0,89.3882,89.3973,89.3609,89.3882,4800.0
2013-09-13 15:30:00,98.17,98.2,98.13,98.17,6400.0,89.3882,89.4155,89.3518,89.3882,6400.0
2013-09-13 15:35:00,98.16,98.17,98.06,98.06,8000.0,89.3791,89.3882,89.288,89.288,8000.0
2013-09-13 15:40:00,98.06,98.09,98.02,98.02,11500.0,89.288,89.3154,89.2516,89.2516,11500.0
2013-09-13 15:45:00,98.02,98.04,97.98,98.0,14300.0,89.2516,89.2698,89.2152,89.2334,14300.0
2013-09-13 15:50:00,98.0,98.06,97.98,97.99,11800.0,89.2334,89.288,89.2152,89.2243,11800.0
2013-09-13 15:55:00,98.01,98.25,97.99,98.24,54400.0,89.2425,89.461,89.2243,89.4519,54400.0
2013-09-16 09:30:00,99.08,99.2,99.02,99.02,18100.0,90.2168,90.3261,90.1622,90.1622,18100.0
2013-09-16 09:35:00,99.14,99.28,98.87,99.28,2800.0,90.2714,90.3989,90.0256,90.3989,2800.0
2013-09-16 09:40:00,99.21,99.29,99.02,99.02,5100.0,90.3352,90.408,90.1622,90.1622,5100.0
2013-09-16 09:45:00,98.99,99.17,98.99,99.17,1700.0,90.1348,90.2987,90.1348,90.2987,1700.0
2013-09-16 09:50:00,99.21,99.23,99.15,99.18,1900.0,90.3352,90.3534,90.2805,90.3078,1900.0
2013-09-16 09:55:00,99.2,99.2,99.08,99.16,2400.0,90.3261,90.3261,90.2168,90.2896,2400.0
2013-09-16 10:00:00,99.22,99.33,99.16,99.22,2000.0,90.3443,90.4444,90.2896,90.3443,2000.0
2013-09-16 10:05:00,99.32,99.36,99.28,99.36,1300.0,90.4353,90.4717,90.3989,90.4717,1300.0
2013-09-16 10:10:00,99.25,99.37,99.22,99.23,8500.0,90.3716,90.4809,90.3443,90.3534,8500.0
2013-09-16 10:15:00,99.26,99.4,99.21,99.4,8900.0,90.3807,90.5082,90.3352,90.5082,8900.0
2013-09-16 10:20:00,99.31,99.42,99.31,99.37,1600.0,90.4262,90.5264,90.4262,90.4809,1600.0
2013-09-16 10:25:00,99.45,99.5,99.29,99.29,2800.0,90.5537,90.5992,90.408,90.408,2800.0
2013-09-16 10:30:00,99.33,99.51,99.33,99.51,5000.0,90.4444,90.6083,90.4444,90.6083,5000.0
2013-09-16 10:35:00,99.47,99.51,99.44,99.45,4200.0,90.5719,90.6083,90.5446,90.5537,4200.0
2013-09-16 10:40:00,99.46,99.51,99.37,99.42,7200.0,90.5628,90.6083,90.4809,90.5264,7200.0
2013-09-16 10:45:00,99.42,99.53,99.4,99.53,2400.0,90.5264,90.6265,90.5082,90.6265,2400.0
2013-09-16 10:50:00,99.57,99.61,99.49,99.53,5400.0,90.663,90.6994,90.5901,90.6265,5400.0
2013-09-16 10:55:00,99.54,99.56,99.41,99.55,7300.0,90.6356,90.6539,90.5173,90.6448,7300.0
2013-09-16 11:00:00,99.55,99.57,99.43,99.56,6200.0,90.6448,90.663,90.5355,90.6539,6200.0
2013-09-16 11:05:00,99.56,99.58,99.43,99.46,6400.0,90.6539,90.6721,90.5355,90.5628,6400.0
2013-09-16 11:10:00,99.4,99.52,99.27,99.33,28200.0,90.5082,90.6174,90.3898,90.4444,28200.0
2013-09-16 11:15:00,99.33,99.35,99.26,99.35,9800.0,90.4444,90.4626,90.3807,90.4626,9800.0
2013-09-16 11:20:00,99.33,99.36,99.27,99.27,2900.0,90.4444,90.4717,90.3898,90.3898,2900.0
2013-09-16 11:25:00,99.27,99.34,99.27,99.34,2000.0,90.3898,90.4535,90.3898,90.4535,2000.0
2013-09-16 11:30:00,99.32,99.36,99.28,99.35,1500.0,90.4353,90.4717,90.3989,90.4626,1500.0
2013-09-16 11:35:00,99.35,99.42,99.31,99.42,3700.0,90.4626,90.5264,90.4262,90.5264,3700.0
2013-09-16 11:40:00,99.42,99.43,99.31,99.31,3300.0,90.5264,90.5355,90.4262,90.4262,3300.0
2013-09-16 11:45:00,99.33,99.33,99.25,99.28,1100.0,90.4444,90.4444,90.3716,90.3989,1100.0
2013-09-16 11:50:00,99.27,99.41,99.26,99.39,5000.0,90.3898,90.5173,90.3807,90.4991,5000.0
2013-09-16 11:55:00,99.41,99.53,99.39,99.52,15700.0,90.5173,90.6265,90.4991,90.6174,15700.0
2013-09-16 12:00:00,99.52,99.54,99.47,99.5,18900.0,90.6174,90.6356,90.5719,90.5992,18900.0
2013-09-16 12:05:00,99.52,99.57,99.52,99.52,3600.0,90.6174,90.663,90.6174,90.6174,3600.0
2013-09-16 12:10:00,99.52,99.58,99.52,99.57,1600.0,90.6174,90.6721,90.6174,90.663,1600.0
2013-09-16 12:15:00,99.6,99.64,99.59,99.64,2700.0,90.6903,90.7267,90.6812,90.7267,2700.0
2013-09-16 12:20:00,99.62,99.69,99.62,99.65,2000.0,90.7085,90.7722,90.7085,90.7358,2000.0
2013-09-16 12:25:00,99.67,99.68,99.66,99.68,1100.0,90.754,90.7631,90.7449,90.7631,1100.0
2013-09-16 12:30:00,99.67,99.69,99.63,99.67,3400.0,90.754,90.7722,90.7176,90.754,3400.0
2013-09-16 12:35:00,99.66,99.73,99.64,99.7,3200.0,90.7449,90.8086,90.7267,90.7813,3200.0
2013-09-16 12:40:00,99.66,99.76,99.66,99.73,1400.0,90.7449,90.836,90.7449,90.8086,1400.0
2013-09-16 12:45:00,99.76,99.78,99.75,99.78,1800.0,90.836,90.8542,90.8269,90.8542,1800.0
2013-09-16 12:50:00,99.77,99.8,99.77,99.79,1600.0,90.8451,90.8724,90.8451,90.8633,1600.0
2013-09-16 12:55:00,99.78,99.78,99.73,99.77,20800.0,90.8542,90.8542,90.8086,90.8451,20800.0
2013-09-16 13:00:00,99.77,99.81,99.76,99.77,4600.0,90.8451,90.8815,90.836,90.8451,4600.0
2013-09-16 13:05:00,99.79,99.79,99.71,99.71,900.0,90.8633,90.8633,90.7904,90.7904,900.0
2013-09-16 13:10:00,99.71,99.74,99.68,99.74,3600.0,90.7904,90.8178,90.7631,90.8178,3600.0
2013-09-16 13:15:00,99.72,99.8,99.71,99.8,7400.0,90.7995,90.8724,90.7904,90.8724,7400.0
2013-09-16 13:20:00,99.79,99.8,99.78,99.8,8500.0,90.8633,90.8724,90.8542,90.8724,8500.0
2013-09-16 13:25:00,99.8,99.81,99.78,99.8,2300.0,90.8724,90.8815,90.8542,90.8724,2300.0
2013-09-16 13:30:00,99.81,99.85,99.78,99.8,6500.0,90.8815,90.9179,90.8542,90.8724,6500.0
2013-09-16 13:35:00,99.82,99.83,99.79,99.79,6500.0,90.8906,90.8997,90.8633,90.8633,6500.0
2013-09-16 13:40:00,99.81,99.84,99.56,99.59,18000.0,90.8815,90.9088,90.6539,90.6812,18000.0
2013-09-16 13:45:00,99.61,99.63,99.55,99.56,2900.0,90.6994,90.7176,90.6448,90.6539,2900.0
2013-09-16 13:50:00,99.56,99.56,99.54,99.54,1900.0,90.6539,90.6539,90.6356,90.6356,1900.0
2013-09-16 13:55:00,99.54,99.7,99.54,99.7,4500.0,90.6356,90.7813,90.6356,90.7813,4500.0
2013-09-16 14:00:00,99.69,99.7,99.64,99.64,1800.0,90.7722,90.7813,90.7267,90.7267,1800.0
2013-09-16 14:05:00,99.64,99.64,99.58,99.58,3600.0,90.7267,90.7267,90.6721,90.6721,3600.0
2013-09-16 14:10:00,99.55,99.55,99.54,99.54,1000.0,90.6448,90.6448,90.6356,90.6356,1000.0
2013-09-16 14:15:00,99.54,99.57,99.54,99.55,3700.0,90.6356,90.663,90.6356,90.6448,3700.0
2013-09-16 14:20:00,99.54,99.56,99.54,99.56,6100.0,90.6356,90.6539,90.6356,90.6539,6100.0
2013-09-16 14:25:00,99.56,99.56,99.5,99.55,3300.0,90.6539,90.6539,90.5992,90.6448,3300.0
2013-09-16 14:30:00,99.54,99.55,99.42,99.43,5200.0,90.6356,90.6448,90.5264,90.5355,5200.0
2013-09-16 14:35:00,99.41,99.41,99.33,99.36,4700.0,90.5173,90.5173,90.4444,90.4717,4700.0
2013-09-16 14:40:00,99.35,99.35,99.23,99.3,11100.0,90.4626,90.4626,90.3534,90.4171,11100.0
2013-09-16 14:45:00,99.3,99.41,99.29,99.39,6100.0,90.4171,90.5173,90.408,90.4991,6100.0
2013-09-16 14:50:00,99.4,99.42,99.39,99.41,5800.0,90.5082,90.5264,90.4991,90.5173,5800.0
2013-09-16 14:55:00,99.4,99.46,99.4,99.45,5700.0,90.5082,90.5628,90.5082,90.5537,5700.0
2013-09-16 15:00:00,99.45,99.55,99.44,99.55,4700.0,90.5537,90.6448,90.5446,90.6448,4700.0
2013-09-16 15:05:00,99.55,99.59,99.53,99.58,6800.0,90.6448,90.6812,90.6265,90.6721,6800.0
2013-09-16 15:10:00,99.59,99.63,99.58,99.63,6800.0,90.6812,90.7176,90.6721,90.7176,6800.0
2013-09-16 15:15:00,99.63,99.63,99.6,99.62,10100.0,90.7176,90.7176,90.6903,90.7085,10100.0
2013-09-16 15:20:00,99.62,99.62,99.56,99.58,6800.0,90.7085,90.7085,90.6539,90.6721,6800.0
2013-09-16 15:25:00,99.58,99.62,99.55,99.58,18800.0,90.6721,90.7085,90.6448,90.6721,18800.0
2013-09-16 15:30:00,99.58,99.58,99.43,99.5,10400.0,90.6721,90.6721,90.5355,90.5992,10400.0
2013-09-16 15:35:00,99.49,99.5,99.4,99.44,15500.0,90.5901,90.5992,90.5082,90.5446,15500.0
2013-09-16 15:40:00,99.43,99.49,99.4,99.4,18000.0,90.5355,90.5901,90.5082,90.5082,18000.0
2013-09-16 15:45:00,99.4,99.53,99.39,99.52,22800.0,90.5082,90.6265,90.4991,90.6174,22800.0
2013-09-16 15:50:00,99.52,99.59,99.5,99.56,27600.0,90.6174,90.6812,90.5992,90.6539,27600.0
2013-09-16 15:55:00,99.57,99.61,99.51,99.54,65700.0,90.663,90.6994,90.6083,90.6356,65700.0
2013-09-17 09:30:00,99.44,99.63,99.35,99.4,32800.0,90.5446,90.7176,90.4626,90.5082,32800.0
2013-09-17 09:35:00,99.47,99.53,99.23,99.37,6200.0,90.5719,90.6265,90.3534,90.4809,6200.0
2013-09-17 09:40:00,99.35,99.56,99.35,99.54,10700.0,90.4626,90.6539,90.4626,90.6356,10700.0
2013-09-17 09:45:00,99.54,99.68,99.49,99.52,5400.0,90.6356,90.7631,90.5901,90.6174,5400.0
2013-09-17 09:50:00,99.59,99.63,99.41,99.45,3900.0,90.6812,90.7176,90.5173,90.5537,3900.0
2013-09-17 09:55:00,99.49,99.61,99.39,99.47,7000.0,90.5901,90.6994,90.4991,90.5719,7000.0
2013-09-17 10:00:00,99.49,99.57,99.39,99.49,19400.0,90.5901,90.663,90.4991,90.5901,19400.0
2013-09-17 10:05:00,99.48,99.51,99.37,99.42,7100.0,90.581,90.6083,90.4809,90.5264,7100.0
2013-09-17 10:10:00,99.45,99.47,99.35,99.4,22500.0,90.5537,90.5719,90.4626,90.5082,22500.0
2013-09-17 10:15:00,99.42,99.42,99.17,99.17,25300.0,90.5264,90.5264,90.2987,90.2987,25300.0
2013-09-17 10:20:00,99.17,99.23,99.17,99.22,12500.0,90.2987,90.3534,90.2987,90.3443,12500.0
2013-09-17 10:25:00,99.15,99.2,98.93,98.93,15200.0,90.2805,90.3261,90.0802,90.0802,15200.0
2013-09-17 10:30:00,98.94,99.02,98.89,98.89,18200.0,90.0893,90.1622,90.0438,90.0438,18200.0
2013-09-17 10:35:00,98.89,98.91,98.82,98.82,15500.0,90.0438,90.062,89.9801,89.9801,15500.0
2013-09-17 10:40:00,98.83,98.84,98.78,98.8,11600.0,89.9892,89.9983,89.9436,89.9618,11600.0
2013-09-17 10:45:00,98.8,98.83,98.77,98.81,11200.0,89.9618,89.9892,89.9345,89.9709,11200.0
2013-09-17 10:50:00,98.81,98.83,98.76,98.82,14600.0,89.9709,89.9892,89.9254,89.9801,14600.0
2013-09-17 10:55:00,98.81,98.87,98.78,98.85,15400.0,89.9709,90.0256,89.9436,90.0074,15400.0
2013-09-17 11:00:00,98.85,98.87,98.83,98.83,5100.0,90.0074,90.0256,89.9892,89.9892,5100.0
2013-09-17 11:05:00,98.85,98.93,98.82,98.85,5400.0,90.0074,90.0802,89.9801,90.0074,5400.0
2013-09-17 11:10:00,98.84,98.88,98.83,98.85,3300.0,89.9983,90.0347,89.9892,90.0074,3300.0
2013-09-17 11:15:00,98.85,98.85,98.82,98.82,5100.0,90.0074,90.0074,89.9801,89.9801,5100.0
2013-09-17 11:20:00,98.82,98.82,98.75,98.75,6900.0,89.9801,89.9801,89.9163,89.9163,6900.0
2013-09-17 11:25:00,98.75,98.76,98.64,98.65,11500.0,89.9163,89.9254,89.8162,89.8253,11500.0
2013-09-17 11:30:00,98.65,98.66,98.63,98.63,6200.0,89.8253,89.8344,89.8071,89.8071,6200.0
2013-09-17 11:35:00,98.61,98.62,98.44,98.6,7900.0,89.7888,89.7979,89.634,89.7797,7900.0
2013-09-17 11:40:00,98.56,98.6,98.56,98.6,2400.0,89.7433,89.7797,89.7433,89.7797,2400.0
2013-09-17 11:45:00,98.59,98.69,98.56,98.69,3100.0,89.7706,89.8617,89.7433,89.8617,3100.0
2013-09-17 11:50:00,98.69,98.78,98.69,98.74,4800.0,89.8617,89.9436,89.8617,89.9072,4800.0
2013-09-17 11:55:00,98.72,98.75,98.72,98.74,4100.0,89.889,89.9163,89.889,89.9072,4100.0
2013-09-17 12:00:00,98.78,98.78,98.69,98.69,11200.0,89.9436,89.9436,89.8617,89.8617,11200.0
2013-09-17 12:05:00,98.7,98.78,98.69,98.74,6400.0,89.8708,89.9436,89.8617,89.9072,6400.0
2013-09-17 12:10:00,98.74,98.77,98.73,98.75,2100.0,89.9072,89.9345,89.8981,89.9163,2100.0
2013-09-17 12:15:00,98.73,98.76,98.72,98.74,5400.0,89.8981,89.9254,89.889,89.9072,5400.0
2013-09-17 12:20:00,98.74,98.78,98.73,98.75,8100.0,89.9072,89.9436,89.8981,89.9163,8100.0
2013-09-17 12:25:00,98.76,98.77,98.71,98.73,2000.0,89.9254,89.9345,89.8799,89.8981,2000.0
2013-09-17 12:30:00,98.75,98.77,98.72,98.74,3200.0,89.9163,89.9345,89.889,89.9072,3200.0
2013-09-17 12:35:00,98.73,98.73,98.71,98.72,2900.0,89.8981,89.8981,89.8799,89.889,2900.0
2013-09-17 12:40:00,98.73,98.78,98.73,98.75,4500.0,89.8981,89.9436,89.8981,89.9163,4500.0
2013-09-17 12:45:00,98.77,98.79,98.74,98.75,9200.0,89.9345,89.9527,89.9072,89.9163,9200.0
2013-09-17 12:50:00,98.74,98.78,98.74,98.75,4700.0,89.9072,89.9436,89.9072,89.9163,4700.0
2013-09-17 12:55:00,98.76,98.79,98.76,98.76,3300.0,89.9254,89.9527,89.9254,89.9254,3300.0
2013-09-17 13:00:00,98.8,98.81,98.76,98.81,9600.0,89.9618,89.9709,89.9254,89.9709,9600.0
2013-09-17 13:05:00,98.81,98.82,98.79,98.79,7400.0,89.9709,89.9801,89.9527,89.9527,7400.0
2013-09-17 13:10:00,98.79,98.84,98.77,98.77,4700.0,89.9527,89.9983,89.9345,89.9345,4700.0
2013-09-17 13:15:00,98.79,98.83,98.78,98.83,2900.0,89.9527,89.9892,89.9436,89.9892,2900.0
2013-09-17 13:20:00,98.84,98.9,98.84,98.89,6200.0,89.9983,90.0529,89.9983,90.0438,6200.0
2013-09-17 13:25:00,98.9,98.93,98.89,98.9,2500.0,90.0529,90.0802,90.0438,90.0529,2500.0
2013-09-17 13:30:00,98.92,98.95,98.9,98.94,3600.0,90.0711,90.0984,90.0529,90.0893,3600.0
2013-09-17 13:35:00,98.94,99.01,98.94,99.01,1900.0,90.0893,90.1531,90.0893,90.1531,1900.0
2013-09-17 13:40:00,99.0,99.06,99.0,99.06,15400.0,90.144,90.1986,90.144,90.1986,15400.0
2013-09-17 13:45:00,99.06,99.11,99.05,99.1,10000.0,90.1986,90.2441,90.1895,90.235,10000.0
2013-09-17 13:50:00,99.1,99.13,99.1,99.12,3300.0,90.235,90.2623,90.235,90.2532,3300.0
2013-09-17 13:55:00,99.13,99.22,99.12,99.22,5300.0,90.2623,90.3443,90.2532,90.3443,5300.0
2013-09-17 14:00:00,99.21,99.31,99.21,99.3,5800.0,90.3352,90.4262,90.3352,90.4171,5800.0
2013-09-17 14:05:00,99.31,99.32,99.29,99.29,10500.0,90.4262,90.4353,90.408,90.408,10500.0
2013-09-17 14:10:00,99.29,99.36,99.29,99.34,5000.0,90.408,90.4717,90.408,90.4535,5000.0
2013-09-17 14:15:00,99.33,99.35,99.32,99.35,3700.0,90.4444,90.4626,90.4353,90.4626,3700.0
2013-09-17 14:20:00,99.35,99.45,99.35,99.44,8600.0,90.4626,90.5537,90.4626,90.5446,8600.0
2013-09-17 14:25:00,99.46,99.51,99.4,99.4,32800.0,90.5628,90.6083,90.5082,90.5082,32800.0
2013-09-17 14:30:00,99.41,99.43,99.4,99.42,3400.0,90.5173,90.5355,90.5082,90.5264,3400.0
2013-09-17 14:35:00,99.41,99.41,99.39,99.41,3600.0,90.5173,90.5173,90.4991,90.5173,3600.0
2013-09-17 14:40:00,99.42,99.47,99.42,99.44,4200.0,90.5264,90.5719,90.5264,90.5446,4200.0
2013-09-17 14:45:00,99.44,99.44,99.43,99.43,1700.0,90.5446,90.5446,90.5355,90.5355,1700.0
2013-09-17 14:50:00,99.44,99.44,99.42,99.44,5300.0,90.5446,90.5446,90.5264,90.5446,5300.0
2013-09-17 14:55:00,99.43,99.44,99.42,99.43,4700.0,90.5355,90.5446,90.5264,90.5355,4700.0
2013-09-17 15:00:00,99.44,99.45,99.42,99.43,5200.0,90.5446,90.5537,90.5264,90.5355,5200.0
2013-09-17 15:05:00,99.44,99.45,99.42,99.42,3300.0,90.5446,90.5537,90.5264,90.5264,3300.0
2013-09-17 15:10:00,99.42,99.44,99.42,99.43,6300.0,90.5264,90.5446,90.5264,90.5355,6300.0
2013-09-17 15:15:00,99.43,99.5,99.42,99.49,16800.0,90.5355,90.5992,90.5264,90.5901,16800.0
2013-09-17 15:20:00,99.49,99.51,99.46,99.47,9800.0,90.5901,90.6083,90.5628,90.5719,9800.0
2013-09-17 15:25:00,99.47,99.51,99.47,99.5,8700.0,90.5719,90.6083,90.5719,90.5992,8700.0
2013-09-17 15:30:00,99.49,99.51,99.48,99.5,41700.0,90.5901,90.6083,90.581,90.5992,41700.0
2013-09-17 15:35:00,99.49,99.52,99.49,99.5,15000.0,90.5901,90.6174,90.5901,90.5992,15000.0
2013-09-17 15:40:00,99.49,99.54,99.49,99.53,14300.0,90.5901,90.6356,90.5901,90.6265,14300.0
2013-09-17 15:45:00,99.52,99.58,99.45,99.5,46200.0,90.6174,90.6721,90.5537,90.5992,46200.0
2013-09-17 15:50:00,99.5,99.54,99.49,99.51,21300.0,90.5992,90.6356,90.5901,90.6083,21300.0
2013-09-17 15:55:00,99.5,99.62,99.49,99.61,32000.0,90.5992,90.7085,90.5901,90.6994,32000.0
2013-09-18 09:30:00,99.6,99.69,99.22,99.22,25500.0,90.6903,90.7722,90.3443,90.3443,25500.0
2013-09-18 09:35:00,99.23,99.26,99.0,99.19,15500.0,90.3534,90.3807,90.144,90.317,15500.0
2013-09-18 09:40:00,99.16,99.27,98.89,98.91,11700.0,90.2896,90.3898,90.0438,90.062,11700.0
2013-09-18 09:45:00,98.91,99.01,98.65,98.73,31200.0,90.062,90.1531,89.8253,89.8981,31200.0
2013-09-18 09:50:00,98.69,98.7,98.19,98.28,31600.0,89.8617,89.8708,89.4064,89.4884,31600.0
2013-09-18 09:55:00,98.39,98.41,97.94,98.18,68300.0,89.5885,89.6067,89.1788,89.3973,68300.0
2013-09-18 10:00:00,98.22,98.41,98.15,98.38,29800.0,89.4337,89.6067,89.37,89.5794,29800.0
2013-09-18 10:05:00,98.35,98.43,98.31,98.33,19000.0,89.5521,89.6249,89.5157,89.5339,19000.0
2013-09-18 10:10:00,98.4,98.54,98.35,98.43,12800.0,89.5976,89.7251,89.5521,89.6249,12800.0
2013-09-18 10:15:00,98.42,98.54,98.39,98.39,22000.0,89.6158,89.7251,89.5885,89.5885,22000.0
2013-09-18 10:20:00,98.34,98.34,98.02,98.03,12800.0,89.543,89.543,89.2516,89.2607,12800.0
2013-09-18 10:25:00,98.02,98.1,97.84,97.97,15900.0,89.2516,89.3245,89.0877,89.2061,15900.0
2013-09-18 10:30:00,98.0,98.02,97.77,97.93,14600.0,89.2334,89.2516,89.024,89.1697,14600.0
2013-09-18 10:35:00,97.88,97.97,97.82,97.91,10000.0,89.1241,89.2061,89.0695,89.1515,10000.0
2013-09-18 10:40:00,97.91,97.96,97.84,97.87,14100.0,89.1515,89.197,89.0877,89.115,14100.0
2013-09-18 10:45:00,97.87,97.97,97.79,97.93,15300.0,89.115,89.2061,89.0422,89.1697,15300.0
2013-09-18 10:50:00,97.94,97.96,97.82,97.82,7100.0,89.1788,89.197,89.0695,89.0695,7100.0
2013-09-18 10:55:00,97.82,97.84,97.72,97.73,14800.0,89.0695,89.0877,88.9785,88.9876,14800.0
2013-09-18 11:00:00,97.74,97.74,97.55,97.59,19100.0,88.9967,88.9967,88.8237,88.8601,19100.0
2013-09-18 11:05:00,97.58,97.61,97.54,97.55,11600.0,88.851,88.8783,88.8146,88.8237,11600.0
2013-09-18 11:10:00,97.54,97.56,97.36,97.39,21800.0,88.8146,88.8328,88.6507,88.678,21800.0
2013-09-18 11:15:00,97.39,97.49,97.28,97.3,21300.0,88.678,88.769,88.5778,88.596,21300.0
2013-09-18 11:20:00,97.31,97.33,97.26,97.28,14500.0,88.6051,88.6233,88.5596,88.5778,14500.0
2013-09-18 11:25:00,97.26,97.27,97.08,97.14,28500.0,88.5596,88.5687,88.3957,88.4503,28500.0
2013-09-18 11:30:00,97.13,97.19,97.11,97.13,16500.0,88.4412,88.4959,88.423,88.4412,16500.0
2013-09-18 11:35:00,97.12,97.14,97.02,97.09,16500.0,88.4321,88.4503,88.3411,88.4048,16500.0
2013-09-18 11:40:00,97.09,97.09,96.81,96.94,35100.0,88.4048,88.4048,88.1499,88.2682,35100.0
2013-09-18 11:45:00,96.93,96.96,96.85,96.89,14800.0,88.2591,88.2864,88.1863,88.2227,14800.0
2013-09-18 11:50:00,96.87,96.93,96.74,96.78,24800.0,88.2045,88.2591,88.0861,88.1225,24800.0
2013-09-18 11:55:00,96.79,96.89,96.68,96.74,28500.0,88.1316,88.2227,88.0315,88.0861,28500.0
2013-09-18 12:00:00,96.75,96.85,96.64,96.64,13400.0,88.0952,88.1863,87.9951,87.9951,13400.0
2013-09-18 12:05:00,96.66,96.66,96.5,96.52,14500.0,88.0133,88.0133,87.8676,87.8858,14500.0
2013-09-18 12:10:00,96.52,96.63,96.48,96.63,10300.0,87.8858,87.986,87.8494,87.986,10300.0
2013-09-18 12:15:00,96.6,96.75,96.54,96.55,7900.0,87.9586,88.0952,87.904,87.9131,7900.0
2013-09-18 12:20:00,96.54,96.54,96.42,96.44,14600.0,87.904,87.904,87.7947,87.813,14600.0
2013-09-18 12:25:00,96.47,96.49,96.4,96.4,11100.0,87.8403,87.8585,87.7765,87.7765,11100.0
2013-09-18 12:30:00,96.4,96.43,96.31,96.38,15000.0,87.7765,87.8039,87.6946,87.7583,15000.0
2013-09-18 12:35:00,96.37,96.37,96.09,96.1,22700.0,87.7492,87.7492,87.4943,87.5034,22700.0
2013-09-18 12:40:00,96.08,96.13,96.05,96.07,20800.0,87.4852,87.5307,87.4578,87.4761,20800.0
2013-09-18 12:45:00,96.07,96.3,96.07,96.3,19800.0,87.4761,87.6855,87.4761,87.6855,19800.0
2013-09-18 12:50:00,96.29,96.48,96.29,96.41,40200.0,87.6764,87.8494,87.6764,87.7856,40200.0
2013-09-18 12:55:00,96.44,96.72,96.43,96.72,9800.0,87.813,88.0679,87.8039,88.0679,9800.0
2013-09-18 13:00:00,96.73,96.73,96.61,96.67,8400.0,88.077,88.077,87.9677,88.0224,8400.0
2013-09-18 13:05:00,96.68,96.78,96.65,96.7,7200.0,88.0315,88.1225,88.0042,88.0497,7200.0
2013-09-18 13:10:00,96.68,96.81,96.66,96.8,14700.0,88.0315,88.1499,88.0133,88.1408,14700.0
2013-09-18 13:15:00,96.8,96.85,96.7,96.82,17900.0,88.1408,88.1863,88.0497,88.159,17900.0
2013-09-18 13:20:00,96.82,96.85,96.63,96.65,18100.0,88.159,88.1863,87.986,88.0042,18100.0
2013-09-18 13:25:00,96.63,96.66,96.61,96.62,8600.0,87.986,88.0133,87.9677,87.9769,8600.0
2013-09-18 13:30:00,96.62,96.62,96.3,96.38,24500.0,87.9769,87.9769,87.6855,87.7583,24500.0
2013-09-18 13:35:00,96.39,96.43,96.31,96.42,14600.0,87.7674,87.8039,87.6946,87.7947,14600.0
2013-09-18 13:40:00,96.42,96.44,96.25,96.42,25700.0,87.7947,87.813,87.64,87.7947,25700.0
2013-09-18 13:45:00,96.42,96.42,96.21,96.21,14600.0,87.7947,87.7947,87.6035,87.6035,14600.0
2013-09-18 13:50:00,96.23,96.27,96.13,96.13,14000.0,87.6217,87.6582,87.5307,87.5307,14000.0
2013-09-18 13:55:00,96.13,96.4,96.11,96.17,19700.0,87.5307,87.7765,87.5125,87.5671,19700.0
2013-09-18 14:00:00,96.2,96.85,96.14,96.61,40200.0,87.5944,88.1863,87.5398,87.9677,40200.0
2013-09-18 14:05:00,96.62,96.72,96.47,96.53,19300.0,87.9769,88.0679,87.8403,87.8949,19300.0
2013-09-18 14:10:00,96.48,96.61,96.28,96.32,18800.0,87.8494,87.9677,87.6673,87.7037,18800.0
2013-09-18 14:15:00,96.32,96.71,96.3,96.62,54000.0,87.7037,88.0588,87.6855,87.9769,54000.0
2013-09-18 14:20:00,96.67,96.96,96.67,96.96,19200.0,88.0224,88.2864,88.0224,88.2864,19200.0
2013-09-18 14:25:00,96.91,97.03,96.82,96.82,33700.0,88.2409,88.3502,88.159,88.159,33700.0
2013-09-18 14:30:00,96.81,96.85,96.68,96.68,20300.0,88.1499,88.1863,88.0315,88.0315,20300.0
2013-09-18 14:35:00,96.68,96.73,96.44,96.53,23400.0,88.0315,88.077,87.813,87.8949,23400.0
2013-09-18 14:40:00,96.55,96.83,96.54,96.83,11400.0,87.9131,88.1681,87.904,88.1681,11400.0
2013-09-18 14:45:00,96.82,96.93,96.82,96.93,11100.0,88.159,88.2591,88.159,88.2591,11100.0
2013-09-18 14:50:00,96.95,97.03,96.92,97.01,12200.0,88.2773,88.3502,88.25,88.332,12200.0
2013-09-18 14:55:00,97.02,97.08,96.96,97.03,28200.0,88.3411,88.3957,88.2864,88.3502,28200.0
2013-09-18 15:00:00,97.02,97.07,96.99,97.02,20000.0,88.3411,88.3866,88.3138,88.3411,20000.0
2013-09-18 15:05:00,97.01,97.01,96.77,96.8,15300.0,88.332,88.332,88.1134,88.1408,15300.0
2013-09-18 15:10:00,96.81,96.97,96.81,96.93,17000.0,88.1499,88.2955,88.1499,88.2591,17000.0
2013-09-18 15:15:00,96.91,96.94,96.77,96.77,24700.0,88.2409,88.2682,88.1134,88.1134,24700.0
2013-09-18 15:20:00,96.8,96.82,96.68,96.81,34700.0,88.1408,88.159,88.0315,88.1499,34700.0
2013-09-18 15:25:00,96.81,96.85,96.77,96.77,19800.0,88.1499,88.1863,88.1134,88.1134,19800.0
2013-09-18 15:30:00,96.78,96.81,96.73,96.8,26400.0,88.1225,88.1499,88.077,88.1408,26400.0
2013-09-18 15:35:00,96.83,96.86,96.82,96.85,29900.0,88.1681,88.1954,88.159,88.1863,29900.0
2013-09-18 15:40:00,96.84,96.89,96.82,96.86,30200.0,88.1772,88.2227,88.159,88.1954,30200.0
2013-09-18 15:45:00,96.87,96.95,96.86,96.89,29900.0,88.2045,88.2773,88.1954,88.2227,29900.0
2013-09-18 15:50:00,96.89,96.94,96.84,96.86,28100.0,88.2227,88.2682,88.1772,88.1954,28100.0
2013-09-18 15:55:00,96.86,96.98,96.86,96.96,57700.0,88.1954,88.3047,88.1954,88.2864,57700.0
2013-09-19 09:30:00,96.95,97.36,96.95,97.26,33900.0,88.2773,88.6507,88.2773,88.5596,33900.0
2013-09-19 09:35:00,97.24,97.26,96.69,96.76,34700.0,88.5414,88.5596,88.0406,88.1043,34700.0
2013-09-19 09:40:00,96.84,97.09,96.84,97.01,40400.0,88.1772,88.4048,88.1772,88.332,40400.0
2013-09-19 09:45:00,97.05,97.14,96.83,96.99,24400.0,88.3684,88.4503,88.1681,88.3138,24400.0
2013-09-19 09:50:00,96.99,97.0,96.84,96.95,11300.0,88.3138,88.3229,88.1772,88.2773,11300.0
2013-09-19 09:55:00,96.98,97.18,96.92,97.16,12600.0,88.3047,88.4868,88.25,88.4685,12600.0
2013-09-19 10:00:00,97.24,97.27,97.09,97.12,13200.0,88.5414,88.5687,88.4048,88.4321,13200.0
2013-09-19 10:05:00,97.16,97.17,96.94,96.97,23700.0,88.4685,88.4777,88.2682,88.2955,23700.0
2013-09-19 10:10:00,97.0,97.05,96.75,96.75,18400.0,88.3229,88.3684,88.0952,88.0952,18400.0
2013-09-19 10:15:00,96.74,96.75,96.41,96.49,27000.0,88.0861,88.0952,87.7856,87.8585,27000.0
2013-09-19 10:20:00,96.49,96.52,96.3,96.3,18500.0,87.8585,87.8858,87.6855,87.6855,18500.0
2013-09-19 10:25:00,96.32,96.35,96.29,96.32,9000.0,87.7037,87.731,87.6764,87.7037,9000.0
2013-09-19 10:30:00,96.32,96.32,96.19,96.31,17700.0,87.7037,87.7037,87.5853,87.6946,17700.0
2013-09-19 10:35:00,96.37,96.43,96.34,96.38,8700.0,87.7492,87.8039,87.7219,87.7583,8700.0
2013-09-19 10:40:00,96.39,96.39,96.31,96.36,11200.0,87.7674,87.7674,87.6946,87.7401,11200.0
2013-09-19 10:45:00,96.37,96.4,96.35,96.36,10100.0,87.7492,87.7765,87.731,87.7401,10100.0
2013-09-19 10:50:00,96.36,96.45,96.36,96.42,15000.0,87.7401,87.8221,87.7401,87.7947,15000.0
2013-09-19 10:55:00,96.42,96.59,96.39,96.56,14100.0,87.7947,87.9495,87.7674,87.9222,14100.0
2013-09-19 11:00:00,96.57,96.57,96.34,96.34,11400.0,87.9313,87.9313,87.7219,87.7219,11400.0
2013-09-19 11:05:00,96.35,96.35,96.03,96.05,16200.0,87.731,87.731,87.4396,87.4578,16200.0
2013-09-19 11:10:00,96.05,96.06,95.87,96.0,30800.0,87.4578,87.4669,87.2939,87.4123,30800.0
2013-09-19 11:15:00,96.0,96.15,95.97,96.13,13700.0,87.4123,87.5489,87.385,87.5307,13700.0
2013-09-19 11:20:00,96.16,96.2,96.16,96.18,8800.0,87.558,87.5944,87.558,87.5762,8800.0
2013-09-19 11:25:00,96.18,96.19,96.14,96.18,10800.0,87.5762,87.5853,87.5398,87.5762,10800.0
2013-09-19 11:30:00,96.18,96.25,95.86,96.04,24900.0,87.5762,87.64,87.2848,87.4487,24900.0
2013-09-19 11:35:00,96.02,96.06,96.0,96.04,7800.0,87.4305,87.4669,87.4123,87.4487,7800.0
2013-09-19 11:40:00,96.04,96.04,95.97,96.02,11000.0,87.4487,87.4487,87.385,87.4305,11000.0
2013-09-19 11:45:00,96.02,96.02,95.71,95.71,24600.0,87.4305,87.4305,87.1483,87.1483,24600.0
2013-09-19 11:50:00,95.75,95.81,95.59,95.63,13100.0,87.1847,87.2393,87.039,87.0754,13100.0
2013-09-19 11:55:00,95.66,95.72,95.66,95.7,9000.0,87.1027,87.1574,87.1027,87.1392,9000.0
2013-09-19 12:00:00,95.7,95.72,95.67,95.7,20200.0,87.1392,87.1574,87.1118,87.1392,20200.0
2013-09-19 12:05:00,95.69,95.71,95.67,95.7,13900.0,87.13,87.1483,87.1118,87.1392,13900.0
2013-09-19 12:10:00,95.7,95.72,95.6,95.61,17900.0,87.1392,87.1574,87.0481,87.0572,17900.0
2013-09-19 12:15:00,95.61,95.61,95.46,95.49,13000.0,87.0572,87.0572,86.9206,86.9479,13000.0
2013-09-19 12:20:00,95.48,95.53,95.46,95.53,11100.0,86.9388,86.9844,86.9206,86.9844,11100.0
2013-09-19 12:25:00,95.53,95.53,95.47,95.47,8800.0,86.9844,86.9844,86.9297,86.9297,8800.0
2013-09-19 12:30:00,95.47,95.47,95.38,95.41,10600.0,86.9297,86.9297,86.8478,86.8751,10600.0
2013-09-19 12:35:00,95.42,95.46,95.41,95.46,14200.0,86.8842,86.9206,86.8751,86.9206,14200.0
2013-09-19 12:40:00,95.45,95.46,95.39,95.41,5400.0,86.9115,86.9206,86.8569,86.8751,5400.0
2013-09-19 12:45:00,95.41,95.42,95.36,95.36,7500.0,86.8751,86.8842,86.8296,86.8296,7500.0
2013-09-19 12:50:00,95.38,95.4,95.34,95.37,7900.0,86.8478,86.866,86.8114,86.8387,7900.0
2013-09-19 12:55:00,95.37,95.38,95.3,95.31,5200.0,86.8387,86.8478,86.7749,86.784,5200.0
2013-09-19 13:00:00,95.31,95.31,95.26,95.28,11600.0,86.784,86.784,86.7385,86.7567,11600.0
2013-09-19 13:05:00,95.29,95.29,95.22,95.22,8400.0,86.7658,86.7658,86.7021,86.7021,8400.0
2013-09-19 13:10:00,95.22,95.27,95.21,95.27,10500.0,86.7021,86.7476,86.693,86.7476,10500.0
2013-09-19 13:15:00,95.27,95.38,95.27,95.33,9200.0,86.7476,86.8478,86.7476,86.8023,9200.0
2013-09-19 13:20:00,95.35,95.36,95.3,95.32,8600.0,86.8205,86.8296,86.7749,86.7931,8600.0
2013-09-19 13:25:00,95.32,95.35,95.31,95.34,7700.0,86.7931,86.8205,86.784,86.8114,7700.0
2013-09-19 13:30:00,95.34,95.39,95.34,95.36,10500.0,86.8114,86.8569,86.8114,86.8296,10500.0
2013-09-19 13:35:00,95.37,95.45,95.36,95.38,10500.0,86.8387,86.9115,86.8296,86.8478,10500.0
2013-09-19 13:40:00,95.37,95.37,95.28,95.3,11500.0,86.8387,86.8387,86.7567,86.7749,11500.0
2013-09-19 13:45:00,95.3,95.31,95.27,95.31,10300.0,86.7749,86.784,86.7476,86.784,10300.0
2013-09-19 13:50:00,95.31,95.31,95.15,95.16,11900.0,86.784,86.784,86.6384,86.6475,11900.0
2013-09-19 13:55:00,95.14,95.15,95.01,95.02,13900.0,86.6292,86.6384,86.5109,86.52,13900.0
2013-09-19 14:00:00,95.03,95.04,94.83,94.86,39700.0,86.5291,86.5382,86.347,86.3743,39700.0
2013-09-19 14:05:00,94.84,94.85,94.75,94.85,23000.0,86.3561,86.3652,86.2741,86.3652,23000.0
2013-09-19 14:10:00,94.84,94.98,94.84,94.94,18000.0,86.3561,86.4836,86.3561,86.4471,18000.0
2013-09-19 14:15:00,94.94,94.99,94.94,94.98,20000.0,86.4471,86.4927,86.4471,86.4836,20000.0
2013-09-19 14:20:00,94.97,94.98,94.85,94.89,32200.0,86.4745,86.4836,86.3652,86.4016,32200.0
2013-09-19 14:25:00,94.9,95.0,94.8,94.8,21700.0,86.4107,86.5018,86.3197,86.3197,21700.0
2013-09-19 14:30:00,94.79,94.79,94.68,94.68,25500.0,86.3106,86.3106,86.2104,86.2104,25500.0
2013-09-19 14:35:00,94.69,94.7,94.63,94.64,24300.0,86.2195,86.2286,86.1649,86.174,24300.0
2013-09-19 14:40:00,94.65,94.67,94.43,94.44,22600.0,86.1831,86.2013,85.9828,85.9919,22600.0
2013-09-19 14:45:00,94.45,94.46,94.12,94.12,49100.0,86.001,86.0101,85.7005,85.7005,49100.0
2013-09-19 14:50:00,94.11,94.14,93.83,94.09,54200.0,85.6914,85.7187,85.4364,85.6732,54200.0
2013-09-19 14:55:00,94.08,94.39,94.08,94.28,98000.0,85.6641,85.9463,85.6641,85.8462,98000.0
2013-09-19 15:00:00,94.28,94.38,94.28,94.28,19400.0,85.8462,85.9372,85.8462,85.8462,19400.0
2013-09-19 15:05:00,94.28,94.35,94.28,94.32,42600.0,85.8462,85.9099,85.8462,85.8826,42600.0
2013-09-19 15:10:00,94.32,94.48,94.32,94.39,26200.0,85.8826,86.0283,85.8826,85.9463,26200.0
2013-09-19 15:15:00,94.41,94.52,94.39,94.47,18700.0,85.9646,86.0647,85.9463,86.0192,18700.0
2013-09-19 15:20:00,94.47,94.47,94.14,94.3,45000.0,86.0192,86.0192,85.7187,85.8644,45000.0
2013-09-19 15:25:00,94.28,94.3,94.27,94.29,17900.0,85.8462,85.8644,85.8371,85.8553,17900.0
2013-09-19 15:30:00,94.3,94.53,94.27,94.53,36600.0,85.8644,86.0738,85.8371,86.0738,36600.0
2013-09-19 15:35:00,94.52,94.63,94.52,94.63,30000.0,86.0647,86.1649,86.0647,86.1649,30000.0
2013-09-19 15:40:00,94.63,94.68,94.54,94.61,78000.0,86.1649,86.2104,86.0829,86.1467,78000.0
2013-09-19 15:45:00,94.62,94.75,94.54,94.55,66100.0,86.1558,86.2741,86.0829,86.092,66100.0
2013-09-19 15:50:00,94.55,94.62,94.48,94.61,67400.0,86.092,86.1558,86.0283,86.1467,67400.0
2013-09-19 15:55:00,94.61,94.75,94.6,94.72,168600.0,86.1467,86.2741,86.1376,86.2468,168600.0
2013-09-20 09:30:00,95.09,95.43,94.9,95.27,194200.0,86.5837,86.8933,86.4107,86.7476,194200.0
2013-09-20 09:35:00,95.26,95.99,95.26,95.91,25000.0,86.7385,87.4032,86.7385,87.3304,25000.0
2013-09-20 09:40:00,95.88,95.99,95.58,95.73,33000.0,87.3031,87.4032,87.0299,87.1665,33000.0
2013-09-20 09:45:00,95.73,95.73,95.48,95.52,14600.0,87.1665,87.1665,86.9388,86.9753,14600.0
2013-09-20 09:50:00,95.53,95.6,95.3,95.35,14500.0,86.9844,87.0481,86.7749,86.8205,14500.0
2013-09-20 09:55:00,95.34,95.5,95.12,95.2,47800.0,86.8114,86.957,86.611,86.6839,47800.0
2013-09-20 10:00:00,95.2,95.37,95.15,95.28,35400.0,86.6839,86.8387,86.6384,86.7567,35400.0
2013-09-20 10:05:00,95.28,95.42,95.28,95.34,23400.0,86.7567,86.8842,86.7567,86.8114,23400.0
2013-09-20 10:10:00,95.3,95.37,95.24,95.37,30000.0,86.7749,86.8387,86.7203,86.8387,30000.0
2013-09-20 10:15:00,95.34,95.4,95.23,95.36,24300.0,86.8114,86.866,86.7112,86.8296,24300.0
2013-09-20 10:20:00,95.34,95.5,95.3,95.46,22600.0,86.8114,86.957,86.7749,86.9206,22600.0
2013-09-20 10:25:00,95.48,95.7,95.48,95.69,22500.0,86.9388,87.1392,86.9388,87.13,22500.0
2013-09-20 10:30:00,95.69,95.84,95.65,95.84,10500.0,87.13,87.2666,87.0936,87.2666,10500.0
2013-09-20 10:35:00,95.83,95.83,95.76,95.8,13700.0,87.2575,87.2575,87.1938,87.2302,13700.0
2013-09-20 10:40:00,95.81,96.06,95.79,96.06,25900.0,87.2393,87.4669,87.2211,87.4669,25900.0
2013-09-20 10:45:00,96.06,96.09,95.98,96.06,21800.0,87.4669,87.4943,87.3941,87.4669,21800.0
2013-09-20 10:50:00,96.06,96.22,96.06,96.17,16700.0,87.4669,87.6126,87.4669,87.5671,16700.0
2013-09-20 10:55:00,96.16,96.17,96.03,96.08,13500.0,87.558,87.5671,87.4396,87.4852,13500.0
2013-09-20 11:00:00,96.06,96.09,96.01,96.08,26300.0,87.4669,87.4943,87.4214,87.4852,26300.0
2013-09-20 11:05:00,96.11,96.11,95.92,95.99,12900.0,87.5125,87.5125,87.3395,87.4032,12900.0
2013-09-20 11:10:00,96.04,96.05,95.97,95.99,4900.0,87.4487,87.4578,87.385,87.4032,4900.0
2013-09-20 11:15:00,96.0,96.18,95.99,96.11,4100.0,87.4123,87.5762,87.4032,87.5125,4100.0
2013-09-20 11:20:00,96.11,96.11,95.96,95.96,7500.0,87.5125,87.5125,87.3759,87.3759,7500.0
2013-09-20 11:25:00,95.97,96.1,95.97,96.1,5400.0,87.385,87.5034,87.385,87.5034,5400.0
2013-09-20 11:30:00,96.09,96.1,96.04,96.09,7300.0,87.4943,87.5034,87.4487,87.4943,7300.0
2013-09-20 11:35:00,96.08,96.08,96.0,96.06,6600.0,87.4852,87.4852,87.4123,87.4669,6600.0
2013-09-20 11:40:00,96.05,96.07,95.95,96.02,10600.0,87.4578,87.4761,87.3668,87.4305,10600.0
2013-09-20 11:45:00,96.02,96.14,96.02,96.04,7900.0,87.4305,87.5398,87.4305,87.4487,7900.0
2013-09-20 11:50:00,96.01,96.02,95.85,96.0,14100.0,87.4214,87.4305,87.2757,87.4123,14100.0
2013-09-20 11:55:00,95.99,95.99,95.86,95.87,7100.0,87.4032,87.4032,87.2848,87.2939,7100.0
2013-09-20 12:00:00,95.86,95.96,95.81,95.95,6400.0,87.2848,87.3759,87.2393,87.3668,6400.0
2013-09-20 12:05:00,95.91,95.99,95.91,95.94,5600.0,87.3304,87.4032,87.3304,87.3577,5600.0
2013-09-20 12:10:00,95.94,96.0,95.92,96.0,5400.0,87.3577,87.4123,87.3395,87.4123,5400.0
2013-09-20 12:15:00,96.01,96.04,95.95,96.04,6900.0,87.4214,87.4487,87.3668,87.4487,6900.0
2013-09-20 12:20:00,96.02,96.06,96.02,96.04,7500.0,87.4305,87.4669,87.4305,87.4487,7500.0
2013-09-20 12:25:00,96.03,96.05,95.98,95.98,12800.0,87.4396,87.4578,87.3941,87.3941,12800.0
2013-09-20 12:30:00,95.98,95.98,95.88,95.88,12000.0,87.3941,87.3941,87.3031,87.3031,12000.0
2013-09-20 12:35:00,95.89,95.97,95.82,95.93,10900.0,87.3122,87.385,87.2484,87.3486,10900.0
2013-09-20 12:40:00,95.92,95.95,95.87,95.91,9200.0,87.3395,87.3668,87.2939,87.3304,9200.0
2013-09-20 12:45:00,95.9,95.93,95.9,95.92,3000.0,87.3213,87.3486,87.3213,87.3395,3000.0
2013-09-20 12:50:00,95.92,95.96,95.91,95.94,6500.0,87.3395,87.3759,87.3304,87.3577,6500.0
2013-09-20 12:55:00,95.95,95.97,95.94,95.95,12000.0,87.3668,87.385,87.3577,87.3668,12000.0
2013-09-20 13:00:00,95.96,95.96,95.93,95.94,6800.0,87.3759,87.3759,87.3486,87.3577,6800.0
2013-09-20 13:05:00,95.94,95.94,95.81,95.86,12700.0,87.3577,87.3577,87.2393,87.2848,12700.0
2013-09-20 13:10:00,95.87,95.96,95.85,95.94,24900.0,87.2939,87.3759,87.2757,87.3577,24900.0
2013-09-20 13:15:00,95.96,95.97,95.93,95.96,16700.0,87.3759,87.385,87.3486,87.3759,16700.0
2013-09-20 13:20:00,95.96,95.98,95.93,95.94,11700.0,87.3759,87.3941,87.3486,87.3577,11700.0
2013-09-20 13:25:00,95.93,95.99,95.89,95.99,9900.0,87.3486,87.4032,87.3122,87.4032,9900.0
2013-09-20 13:30:00,95.99,95.99,95.89,95.9,20800.0,87.4032,87.4032,87.3122,87.3213,20800.0
2013-09-20 13:35:00,95.92,95.93,95.82,95.93,15200.0,87.3395,87.3486,87.2484,87.3486,15200.0
2013-09-20 13:40:00,95.93,95.93,95.86,95.87,11200.0,87.3486,87.3486,87.2848,87.2939,11200.0
2013-09-20 13:45:00,95.86,95.87,95.74,95.83,22000.0,87.2848,87.2939,87.1756,87.2575,22000.0
2013-09-20 13:50:00,95.84,95.89,95.84,95.88,2700.0,87.2666,87.3122,87.2666,87.3031,2700.0
2013-09-20 13:55:00,95.86,95.87,95.8,95.81,13200.0,87.2848,87.2939,87.2302,87.2393,13200.0
2013-09-20 14:00:00,95.82,95.82,95.68,95.79,20100.0,87.2484,87.2484,87.1209,87.2211,20100.0
2013-09-20 14:05:00,95.78,95.8,95.73,95.78,11700.0,87.212,87.2302,87.1665,87.212,11700.0
2013-09-20 14:10:00,95.77,95.77,95.73,95.74,6000.0,87.2029,87.2029,87.1665,87.1756,6000.0
2013-09-20 14:15:00,95.73,95.73,95.67,95.71,44800.0,87.1665,87.1665,87.1118,87.1483,44800.0
2013-09-20 14:20:00,95.7,95.83,95.69,95.8,22900.0,87.1392,87.2575,87.13,87.2302,22900.0
2013-09-20 14:25:00,95.8,95.81,95.67,95.7,23800.0,87.2302,87.2393,87.1118,87.1392,23800.0
2013-09-20 14:30:00,95.7,95.88,95.66,95.8,42300.0,87.1392,87.3031,87.1027,87.2302,42300.0
2013-09-20 14:35:00,95.82,95.83,95.78,95.78,25100.0,87.2484,87.2575,87.212,87.212,25100.0
2013-09-20 14:40:00,95.79,95.81,95.71,95.74,11600.0,87.2211,87.2393,87.1483,87.1756,11600.0
2013-09-20 14:45:00,95.74,95.79,95.74,95.75,5900.0,87.1756,87.2211,87.1756,87.1847,5900.0
2013-09-20 14:50:00,95.75,95.77,95.72,95.73,9200.0,87.1847,87.2029,87.1574,87.1665,9200.0
2013-09-20 14:55:00,95.74,95.78,95.68,95.69,11200.0,87.1756,87.212,87.1209,87.13,11200.0
2013-09-20 15:00:00,95.69,95.75,95.69,95.69,9000.0,87.13,87.1847,87.13,87.13,9000.0
2013-09-20 15:05:00,95.67,95.7,95.63,95.64,32900.0,87.1118,87.1392,87.0754,87.0845,32900.0
2013-09-20 15:10:00,95.66,95.69,95.63,95.67,19900.0,87.1027,87.13,87.0754,87.1118,19900.0
2013-09-20 15:15:00,95.67,95.73,95.67,95.7,20800.0,87.1118,87.1665,87.1118,87.1392,20800.0
2013-09-20 15:20:00,95.7,95.74,95.67,95.68,23900.0,87.1392,87.1756,87.1118,87.1209,23900.0
2013-09-20 15:25:00,95.68,95.71,95.6,95.6,16700.0,87.1209,87.1483,87.0481,87.0481,16700.0
2013-09-20 15:30:00,95.6,95.63,95.56,95.61,16500.0,87.0481,87.0754,87.0117,87.0572,16500.0
2013-09-20 15:35:00,95.6,95.8,95.59,95.75,33000.0,87.0481,87.2302,87.039,87.1847,33000.0
2013-09-20 15:40:00,95.76,95.77,95.72,95.75,47300.0,87.1938,87.2029,87.1574,87.1847,47300.0
2013-09-20 15:45:00,95.72,95.73,95.54,95.59,27400.0,87.1574,87.1665,86.9935,87.039,27400.0
2013-09-20 15:50:00,95.58,95.67,95.56,95.6,42500.0,87.0299,87.1118,87.0117,87.0481,42500.0
2013-09-20 15:55:00,95.59,95.61,95.53,95.53,55800.0,87.039,87.0572,86.9844,86.9844,55800.0
2013-09-23 09:30:00,95.42,95.81,95.17,95.65,20700.0,86.8842,87.2393,86.6566,87.0936,20700.0
2013-09-23 09:35:00,95.67,95.77,95.34,95.39,22200.0,87.1118,87.2029,86.8114,86.8569,22200.0
2013-09-23 09:40:00,95.4,95.57,95.34,95.49,23500.0,86.866,87.0208,86.8114,86.9479,23500.0
2013-09-23 09:45:00,95.44,95.54,95.17,95.19,17000.0,86.9024,86.9935,86.6566,86.6748,17000.0
2013-09-23 09:50:00,95.18,95.34,94.99,94.99,6300.0,86.6657,86.8114,86.4927,86.4927,6300.0
2013-09-23 09:55:00,94.99,95.02,94.7,94.93,22700.0,86.4927,86.52,86.2286,86.438,22700.0
2013-09-23 10:00:00,94.93,95.14,94.93,94.98,6700.0,86.438,86.6292,86.438,86.4836,6700.0
2013-09-23 10:05:00,94.95,94.96,94.68,94.85,11500.0,86.4562,86.4654,86.2104,86.3652,11500.0
2013-09-23 10:10:00,94.8,94.8,94.67,94.75,4900.0,86.3197,86.3197,86.2013,86.2741,4900.0
2013-09-23 10:15:00,94.71,94.8,94.64,94.8,17100.0,86.2377,86.3197,86.174,86.3197,17100.0
2013-09-23 10:20:00,94.75,94.8,94.71,94.72,7400.0,86.2741,86.3197,86.2377,86.2468,7400.0
2013-09-23 10:25:00,94.76,94.84,94.72,94.72,17300.0,86.2832,86.3561,86.2468,86.2468,17300.0
2013-09-23 10:30:00,94.75,94.78,94.64,94.67,15700.0,86.2741,86.3015,86.174,86.2013,15700.0
2013-09-23 10:35:00,94.65,94.76,94.62,94.7,17100.0,86.1831,86.2832,86.1558,86.2286,17100.0
2013-09-23 10:40:00,94.69,94.7,94.62,94.67,11100.0,86.2195,86.2286,86.1558,86.2013,11100.0
2013-09-23 10:45:00,94.67,94.68,94.58,94.63,8800.0,86.2013,86.2104,86.1193,86.1649,8800.0
2013-09-23 10:50:00,94.62,94.64,94.57,94.6,7100.0,86.1558,86.174,86.1102,86.1376,7100.0
2013-09-23 10:55:00,94.57,94.6,94.48,94.51,5800.0,86.1102,86.1376,86.0283,86.0556,5800.0
2013-09-23 11:00:00,94.5,94.54,94.46,94.47,4000.0,86.0465,86.0829,86.0101,86.0192,4000.0
2013-09-23 11:05:00,94.47,94.47,94.23,94.23,19500.0,86.0192,86.0192,85.8007,85.8007,19500.0
2013-09-23 11:10:00,94.27,94.65,94.27,94.61,10600.0,85.8371,86.1831,85.8371,86.1467,10600.0
2013-09-23 11:15:00,94.62,94.69,94.55,94.68,18100.0,86.1558,86.2195,86.092,86.2104,18100.0
2013-09-23 11:20:00,94.7,94.71,94.62,94.71,7100.0,86.2286,86.2377,86.1558,86.2377,7100.0
2013-09-23 11:25:00,94.72,94.82,94.7,94.73,12600.0,86.2468,86.3379,86.2286,86.2559,12600.0
2013-09-23 11:30:00,94.76,94.76,94.68,94.68,2600.0,86.2832,86.2832,86.2104,86.2104,2600.0
2013-09-23 11:35:00,94.73,94.76,94.62,94.7,10200.0,86.2559,86.2832,86.1558,86.2286,10200.0
2013-09-23 11:40:00,94.66,94.73,94.66,94.67,2500.0,86.1922,86.2559,86.1922,86.2013,2500.0
2013-09-23 11:45:00,94.65,94.75,94.65,94.73,6100.0,86.1831,86.2741,86.1831,86.2559,6100.0
2013-09-23 11:50:00,94.74,94.75,94.69,94.75,5300.0,86.265,86.2741,86.2195,86.2741,5300.0
2013-09-23 11:55:00,94.73,94.8,94.73,94.77,6100.0,86.2559,86.3197,86.2559,86.2923,6100.0
2013-09-23 12:00:00,94.78,94.91,94.78,94.91,5300.0,86.3015,86.4198,86.3015,86.4198,5300.0
2013-09-23 12:05:00,94.92,95.03,94.88,94.89,7700.0,86.4289,86.5291,86.3925,86.4016,7700.0
2013-09-23 12:10:00,94.88,94.88,94.8,94.82,5400.0,86.3925,86.3925,86.3197,86.3379,5400.0
2013-09-23 12:15:00,94.83,94.86,94.77,94.77,4500.0,86.347,86.3743,86.2923,86.2923,4500.0
2013-09-23 12:20:00,94.79,94.87,94.79,94.85,5000.0,86.3106,86.3834,86.3106,86.3652,5000.0
2013-09-23 12:25:00,94.85,94.92,94.84,94.9,4600.0,86.3652,86.4289,86.3561,86.4107,4600.0
2013-09-23 12:30:00,94.9,95.08,94.9,94.95,19600.0,86.4107,86.5746,86.4107,86.4562,19600.0
2013-09-23 12:35:00,94.96,94.96,94.85,94.86,4400.0,86.4654,86.4654,86.3652,86.3743,4400.0
2013-09-23 12:40:00,94.86,94.88,94.8,94.83,4800.0,86.3743,86.3925,86.3197,86.347,4800.0
2013-09-23 12:45:00,94.83,94.89,94.83,94.85,5100.0,86.347,86.4016,86.347,86.3652,5100.0
2013-09-23 12:50:00,94.85,94.86,94.83,94.83,5500.0,86.3652,86.3743,86.347,86.347,5500.0
2013-09-23 12:55:00,94.83,95.0,94.83,94.96,8500.0,86.347,86.5018,86.347,86.4654,8500.0
2013-09-23 13:00:00,94.94,94.95,94.91,94.93,9500.0,86.4471,86.4562,86.4198,86.438,9500.0
2013-09-23 13:05:00,94.93,94.97,94.93,94.95,6900.0,86.438,86.4745,86.438,86.4562,6900.0
2013-09-23 13:10:00,94.94,94.95,94.88,94.9,9200.0,86.4471,86.4562,86.3925,86.4107,9200.0
2013-09-23 13:15:00,94.9,95.0,94.9,94.98,8700.0,86.4107,86.5018,86.4107,86.4836,8700.0
2013-09-23 13:20:00,94.97,94.97,94.94,94.96,6900.0,86.4745,86.4745,86.4471,86.4654,6900.0
2013-09-23 13:25:00,94.96,95.05,94.94,95.05,4700.0,86.4654,86.5473,86.4471,86.5473,4700.0
2013-09-23 13:30:00,95.09,95.1,95.0,95.03,4600.0,86.5837,86.5928,86.5018,86.5291,4600.0
2013-09-23 13:35:00,95.03,95.07,95.0,95.07,6600.0,86.5291,86.5655,86.5018,86.5655,6600.0
2013-09-23 13:40:00,95.07,95.13,94.97,94.97,13800.0,86.5655,86.6201,86.4745,86.4745,13800.0
2013-09-23 13:45:00,94.99,95.01,94.98,95.0,6000.0,86.4927,86.5109,86.4836,86.5018,6000.0
2013-09-23 13:50:00,95.0,95.11,95.0,95.11,7000.0,86.5018,86.6019,86.5018,86.6019,7000.0
2013-09-23 13:55:00,95.1,95.18,95.09,95.13,6300.0,86.5928,86.6657,86.5837,86.6201,6300.0
2013-09-23 14:00:00,95.15,95.15,95.09,95.09,5000.0,86.6384,86.6384,86.5837,86.5837,5000.0
2013-09-23 14:05:00,95.11,95.13,95.1,95.11,4600.0,86.6019,86.6201,86.5928,86.6019,4600.0
2013-09-23 14:10:00,95.1,95.12,95.08,95.11,5900.0,86.5928,86.611,86.5746,86.6019,5900.0
2013-09-23 14:15:00,95.09,95.11,95.09,95.11,3700.0,86.5837,86.6019,86.5837,86.6019,3700.0
2013-09-23 14:20:00,95.11,95.13,95.06,95.06,8600.0,86.6019,86.6201,86.5564,86.5564,8600.0
2013-09-23 14:25:00,95.02,95.02,94.91,94.95,12300.0,86.52,86.52,86.4198,86.4562,12300.0
2013-09-23 14:30:00,94.93,94.95,94.91,94.94,6000.0,86.438,86.4562,86.4198,86.4471,6000.0
2013-09-23 14:35:00,94.95,95.03,94.93,95.03,7500.0,86.4562,86.5291,86.438,86.5291,7500.0
2013-09-23 14:40:00,95.04,95.12,95.02,95.11,7300.0,86.5382,86.611,86.52,86.6019,7300.0
2013-09-23 14:45:00,95.1,95.1,95.05,95.07,7600.0,86.5928,86.5928,86.5473,86.5655,7600.0
2013-09-23 14:50:00,95.07,95.17,95.07,95.17,5700.0,86.5655,86.6566,86.5655,86.6566,5700.0
2013-09-23 14:55:00,95.18,95.21,95.14,95.2,7500.0,86.6657,86.693,86.6292,86.6839,7500.0
2013-09-23 15:00:00,95.2,95.2,95.06,95.06,14000.0,86.6839,86.6839,86.5564,86.5564,14000.0
2013-09-23 15:05:00,95.06,95.15,95.06,95.06,7500.0,86.5564,86.6384,86.5564,86.5564,7500.0
2013-09-23 15:10:00,95.08,95.17,95.07,95.16,10200.0,86.5746,86.6566,86.5655,86.6475,10200.0
2013-09-23 15:15:00,95.17,95.26,95.15,95.26,8200.0,86.6566,86.7385,86.6384,86.7385,8200.0
2013-09-23 15:20:00,95.26,95.26,95.16,95.19,15100.0,86.7385,86.7385,86.6475,86.6748,15100.0
2013-09-23 15:25:00,95.2,95.28,95.2,95.26,12100.0,86.6839,86.7567,86.6839,86.7385,12100.0
2013-09-23 15:30:00,95.28,95.37,95.24,95.37,40800.0,86.7567,86.8387,86.7203,86.8387,40800.0
2013-09-23 15:35:00,95.37,95.58,95.36,95.56,22000.0,86.8387,87.0299,86.8296,87.0117,22000.0
2013-09-23 15:40:00,95.57,95.78,95.46,95.48,64300.0,87.0208,87.212,86.9206,86.9388,64300.0
2013-09-23 15:45:00,95.47,95.48,95.31,95.31,41900.0,86.9297,86.9388,86.784,86.784,41900.0
2013-09-23 15:50:00,95.31,95.45,95.29,95.44,36500.0,86.784,86.9115,86.7658,86.9024,36500.0
2013-09-23 15:55:00,95.43,95.49,95.29,95.29,71600.0,86.8933,86.9479,86.7658,86.7658,71600.0
2013-09-24 09:30:00,95.51,96.2,95.34,96.18,34100.0,86.9661,87.5944,86.8114,87.5762,34100.0
2013-09-24 09:35:00,96.19,96.23,95.96,96.17,8400.0,87.5853,87.6217,87.3759,87.5671,8400.0
2013-09-24 09:40:00,96.13,96.13,95.5,95.5,21400.0,87.5307,87.5307,86.957,86.957,21400.0
2013-09-24 09:45:00,95.49,95.62,95.37,95.62,9900.0,86.9479,87.0663,86.8387,87.0663,9900.0
2013-09-24 09:50:00,95.72,95.74,95.59,95.7,4500.0,87.1574,87.1756,87.039,87.1392,4500.0
2013-09-24 09:55:00,95.68,95.68,95.5,95.52,8000.0,87.1209,87.1209,86.957,86.9753,8000.0
2013-09-24 10:00:00,95.52,95.52,95.14,95.29,119500.0,86.9753,86.9753,86.6292,86.7658,119500.0
2013-09-24 10:05:00,95.29,95.51,95.28,95.44,9600.0,86.7658,86.9661,86.7567,86.9024,9600.0
2013-09-24 10:10:00,95.44,95.56,95.41,95.42,13300.0,86.9024,87.0117,86.8751,86.8842,13300.0
2013-09-24 10:15:00,95.42,95.46,95.34,95.42,3000.0,86.8842,86.9206,86.8114,86.8842,3000.0
2013-09-24 10:20:00,95.41,95.53,95.39,95.5,54800.0,86.8751,86.9844,86.8569,86.957,54800.0
2013-09-24 10:25:00,95.5,95.66,95.42,95.6,13100.0,86.957,87.1027,86.8842,87.0481,13100.0
2013-09-24 10:30:00,95.62,95.63,95.51,95.6,13500.0,87.0663,87.0754,86.9661,87.0481,13500.0
2013-09-24 10:35:00,95.61,95.73,95.56,95.63,22900.0,87.0572,87.1665,87.0117,87.0754,22900.0
2013-09-24 10:40:00,95.62,95.86,95.62,95.8,22300.0,87.0663,87.2848,87.0663,87.2302,22300.0
2013-09-24 10:45:00,95.81,95.83,95.76,95.77,9300.0,87.2393,87.2575,87.1938,87.2029,9300.0
2013-09-24 10:50:00,95.77,96.03,95.74,95.92,6000.0,87.2029,87.4396,87.1756,87.3395,6000.0
2013-09-24 10:55:00,95.85,95.91,95.76,95.85,2900.0,87.2757,87.3304,87.1938,87.2757,2900.0
2013-09-24 11:00:00,95.83,95.99,95.83,95.91,7100.0,87.2575,87.4032,87.2575,87.3304,7100.0
2013-09-24 11:05:00,95.9,95.94,95.84,95.84,6100.0,87.3213,87.3577,87.2666,87.2666,6100.0
2013-09-24 11:10:00,95.84,95.92,95.72,95.9,11900.0,87.2666,87.3395,87.1574,87.3213,11900.0
2013-09-24 11:15:00,95.88,95.94,95.85,95.87,8600.0,87.3031,87.3577,87.2757,87.2939,8600.0
2013-09-24 11:20:00,95.86,96.03,95.86,95.9,14300.0,87.2848,87.4396,87.2848,87.3213,14300.0
2013-09-24 11:25:00,95.9,96.0,95.9,95.99,9700.0,87.3213,87.4123,87.3213,87.4032,9700.0
2013-09-24 11:30:00,95.98,96.01,95.91,95.93,8200.0,87.3941,87.4214,87.3304,87.3486,8200.0
2013-09-24 11:35:00,95.89,96.01,95.89,95.99,4100.0,87.3122,87.4214,87.3122,87.4032,4100.0
2013-09-24 11:40:00,95.99,96.03,95.99,96.02,15700.0,87.4032,87.4396,87.4032,87.4305,15700.0
2013-09-24 11:45:00,96.01,96.03,95.93,95.94,11100.0,87.4214,87.4396,87.3486,87.3577,11100.0
2013-09-24 11:50:00,95.94,96.02,95.92,96.02,8600.0,87.3577,87.4305,87.3395,87.4305,8600.0
2013-09-24 11:55:00,96.02,96.02,95.96,96.0,6000.0,87.4305,87.4305,87.3759,87.4123,6000.0
2013-09-24 12:00:00,96.02,96.03,95.96,96.0,15500.0,87.4305,87.4396,87.3759,87.4123,15500.0
2013-09-24 12:05:00,95.99,96.02,95.96,96.0,12000.0,87.4032,87.4305,87.3759,87.4123,12000.0
2013-09-24 12:10:00,96.0,96.04,95.96,96.01,12600.0,87.4123,87.4487,87.3759,87.4214,12600.0
2013-09-24 12:15:00,96.02,96.06,96.0,96.06,19300.0,87.4305,87.4669,87.4123,87.4669,19300.0
2013-09-24 12:20:00,96.05,96.16,96.03,96.14,17700.0,87.4578,87.558,87.4396,87.5398,17700.0
2013-09-24 12:25:00,96.15,96.26,96.14,96.26,3400.0,87.5489,87.6491,87.5398,87.6491,3400.0
2013-09-24 12:30:00,96.25,96.25,96.21,96.21,3100.0,87.64,87.64,87.6035,87.6035,3100.0
2013-09-24 12:35:00,96.22,96.34,96.22,96.34,3500.0,87.6126,87.7219,87.6126,87.7219,3500.0
2013-09-24 12:40:00,96.33,96.45,96.31,96.45,4800.0,87.7128,87.8221,87.6946,87.8221,4800.0
2013-09-24 12:45:00,96.5,96.6,96.49,96.49,4500.0,87.8676,87.9586,87.8585,87.8585,4500.0
2013-09-24 12:50:00,96.51,96.51,96.45,96.45,2200.0,87.8767,87.8767,87.8221,87.8221,2200.0
2013-09-24 12:55:00,96.49,96.5,96.45,96.45,3400.0,87.8585,87.8676,87.8221,87.8221,3400.0
2013-09-24 13:00:00,96.44,96.44,96.39,96.42,32700.0,87.813,87.813,87.7674,87.7947,32700.0
2013-09-24 13:05:00,96.42,96.42,96.36,96.41,3100.0,87.7947,87.7947,87.7401,87.7856,3100.0
2013-09-24 13:10:00,96.39,96.57,96.39,96.56,6900.0,87.7674,87.9313,87.7674,87.9222,6900.0
2013-09-24 13:15:00,96.57,96.63,96.55,96.56,29800.0,87.9313,87.986,87.9131,87.9222,29800.0
2013-09-24 13:20:00,96.56,96.59,96.53,96.59,3600.0,87.9222,87.9495,87.8949,87.9495,3600.0
2013-09-24 13:25:00,96.57,96.62,96.56,96.58,2600.0,87.9313,87.9769,87.9222,87.9404,2600.0
2013-09-24 13:30:00,96.6,96.65,96.59,96.64,14700.0,87.9586,88.0042,87.9495,87.9951,14700.0
2013-09-24 13:35:00,96.65,96.83,96.64,96.83,8200.0,88.0042,88.1681,87.9951,88.1681,8200.0
2013-09-24 13:40:00,96.84,96.84,96.78,96.78,3700.0,88.1772,88.1772,88.1225,88.1225,3700.0
2013-09-24 13:45:00,96.77,96.9,96.74,96.86,5300.0,88.1134,88.2318,88.0861,88.1954,5300.0
2013-09-24 13:50:00,96.83,96.96,96.83,96.96,7400.0,88.1681,88.2864,88.1681,88.2864,7400.0
2013-09-24 13:55:00,96.93,97.0,96.89,96.89,7100.0,88.2591,88.3229,88.2227,88.2227,7100.0
2013-09-24 14:00:00,96.88,96.91,96.75,96.75,6300.0,88.2136,88.2409,88.0952,88.0952,6300.0
2013-09-24 14:05:00,96.75,96.86,96.73,96.86,5500.0,88.0952,88.1954,88.077,88.1954,5500.0
2013-09-24 14:10:00,96.86,96.86,96.73,96.73,8100.0,88.1954,88.1954,88.077,88.077,8100.0
2013-09-24 14:15:00,96.72,96.72,96.64,96.65,2100.0,88.0679,88.0679,87.9951,88.0042,2100.0
2013-09-24 14:20:00,96.64,96.65,96.56,96.56,5800.0,87.9951,88.0042,87.9222,87.9222,5800.0
2013-09-24 14:25:00,96.55,96.55,96.39,96.44,13600.0,87.9131,87.9131,87.7674,87.813,13600.0
2013-09-24 14:30:00,96.42,96.48,96.41,96.45,41400.0,87.7947,87.8494,87.7856,87.8221,41400.0
2013-09-24 14:35:00,96.44,96.5,96.42,96.49,14400.0,87.813,87.8676,87.7947,87.8585,14400.0
2013-09-24 14:40:00,96.47,96.48,96.33,96.33,4900.0,87.8403,87.8494,87.7128,87.7128,4900.0
2013-09-24 14:45:00,96.36,96.48,96.36,96.39,5000.0,87.7401,87.8494,87.7401,87.7674,5000.0
2013-09-24 14:50:00,96.39,96.41,96.37,96.4,12300.0,87.7674,87.7856,87.7492,87.7765,12300.0
2013-09-24 14:55:00,96.41,96.42,96.24,96.25,10400.0,87.7856,87.7947,87.6308,87.64,10400.0
2013-09-24 15:00:00,96.25,96.28,96.24,96.26,14200.0,87.64,87.6673,87.6308,87.6491,14200.0
2013-09-24 15:05:00,96.27,96.32,96.24,96.32,14900.0,87.6582,87.7037,87.6308,87.7037,14900.0
2013-09-24 15:10:00,96.3,96.35,96.28,96.35,15100.0,87.6855,87.731,87.6673,87.731,15100.0
2013-09-24 15:15:00,96.32,96.43,96.28,96.28,12300.0,87.7037,87.8039,87.6673,87.6673,12300.0
2013-09-24 15:20:00,96.26,96.28,96.23,96.25,15200.0,87.6491,87.6673,87.6217,87.64,15200.0
2013-09-24 15:25:00,96.26,96.32,96.14,96.19,14200.0,87.6491,87.7037,87.5398,87.5853,14200.0
2013-09-24 15:30:00,96.19,96.26,96.18,96.25,20300.0,87.5853,87.6491,87.5762,87.64,20300.0
2013-09-24 15:35:00,96.25,96.27,96.18,96.19,29200.0,87.64,87.6582,87.5762,87.5853,29200.0
2013-09-24 15:40:00,96.2,96.27,96.15,96.26,27900.0,87.5944,87.6582,87.5489,87.6491,27900.0
2013-09-24 15:45:00,96.25,96.26,96.0,96.08,31000.0,87.64,87.6491,87.4123,87.4852,31000.0
2013-09-24 15:50:00,96.08,96.08,96.03,96.07,27700.0,87.4852,87.4852,87.4396,87.4761,27700.0
2013-09-24 15:55:00,96.06,96.07,95.97,96.01,49600.0,87.4669,87.4761,87.385,87.4214,49600.0
2013-09-25 09:30:00,95.84,96.32,95.84,96.25,25100.0,87.2666,87.7037,87.2666,87.64,25100.0
2013-09-25 09:35:00,96.2,96.2,95.85,95.99,8200.0,87.5944,87.5944,87.2757,87.4032,8200.0
2013-09-25 09:40:00,95.97,95.97,95.42,95.42,5800.0,87.385,87.385,86.8842,86.8842,5800.0
2013-09-25 09:45:00,95.43,95.63,95.3,95.63,7100.0,86.8933,87.0754,86.7749,87.0754,7100.0
2013-09-25 09:50:00,95.63,95.65,95.41,95.57,2700.0,87.0754,87.0936,86.8751,87.0208,2700.0
2013-09-25 09:55:00,95.53,95.75,95.53,95.59,16400.0,86.9844,87.1847,86.9844,87.039,16400.0
2013-09-25 10:00:00,95.54,95.66,95.52,95.63,11800.0,86.9935,87.1027,86.9753,87.0754,11800.0
2013-09-25 10:05:00,95.6,95.64,95.55,95.59,4600.0,87.0481,87.0845,87.0026,87.039,4600.0
2013-09-25 10:10:00,95.59,95.75,95.56,95.69,8100.0,87.039,87.1847,87.0117,87.13,8100.0
2013-09-25 10:15:00,95.73,95.81,95.7,95.74,8600.0,87.1665,87.2393,87.1392,87.1756,8600.0
2013-09-25 10:20:00,95.73,95.74,95.57,95.64,12600.0,87.1665,87.1756,87.0208,87.0845,12600.0
2013-09-25 10:25:00,95.61,95.64,95.47,95.47,11500.0,87.0572,87.0845,86.9297,86.9297,11500.0
2013-09-25 10:30:00,95.46,95.65,95.44,95.63,12700.0,86.9206,87.0936,86.9024,87.0754,12700.0
2013-09-25 10:35:00,95.65,95.75,95.64,95.74,4800.0,87.0936,87.1847,87.0845,87.1756,4800.0
2013-09-25 10:40:00,95.8,95.8,95.62,95.62,6000.0,87.2302,87.2302,87.0663,87.0663,6000.0
2013-09-25 10:45:00,95.68,95.75,95.68,95.69,2700.0,87.1209,87.1847,87.1209,87.13,2700.0
2013-09-25 10:50:00,95.68,95.82,95.61,95.65,16800.0,87.1209,87.2484,87.0572,87.0936,16800.0
2013-09-25 10:55:00,95.65,95.68,95.5,95.53,18000.0,87.0936,87.1209,86.957,86.9844,18000.0
2013-09-25 11:00:00,95.53,95.58,95.46,95.49,10500.0,86.9844,87.0299,86.9206,86.9479,10500.0
2013-09-25 11:05:00,95.49,95.49,95.38,95.43,8400.0,86.9479,86.9479,86.8478,86.8933,8400.0
2013-09-25 11:10:00,95.42,95.46,95.37,95.39,17500.0,86.8842,86.9206,86.8387,86.8569,17500.0
2013-09-25 11:15:00,95.39,95.52,95.39,95.45,14100.0,86.8569,86.9753,86.8569,86.9115,14100.0
2013-09-25 11:20:00,95.49,95.52,95.32,95.34,20000.0,86.9479,86.9753,86.7931,86.8114,20000.0
2013-09-25 11:25:00,95.34,95.54,95.34,95.44,8600.0,86.8114,86.9935,86.8114,86.9024,8600.0
2013-09-25 11:30:00,95.45,95.48,95.31,95.31,30600.0,86.9115,86.9388,86.784,86.784,30600.0
2013-09-25 11:35:00,95.31,95.31,95.24,95.25,12200.0,86.784,86.784,86.7203,86.7294,12200.0
2013-09-25 11:40:00,95.25,95.26,95.08,95.12,12900.0,86.7294,86.7385,86.5746,86.611,12900.0
2013-09-25 11:45:00,95.15,95.26,95.15,95.23,4700.0,86.6384,86.7385,86.6384,86.7112,4700.0
2013-09-25 11:50:00,95.26,95.38,95.26,95.38,4900.0,86.7385,86.8478,86.7385,86.8478,4900.0
2013-09-25 11:55:00,95.4,95.4,95.25,95.26,5700.0,86.866,86.866,86.7294,86.7385,5700.0
2013-09-25 12:00:00,95.28,95.4,95.28,95.37,5400.0,86.7567,86.866,86.7567,86.8387,5400.0
2013-09-25 12:05:00,95.39,95.51,95.39,95.47,9900.0,86.8569,86.9661,86.8569,86.9297,9900.0
2013-09-25 12:10:00,95.5,95.55,95.45,95.48,6200.0,86.957,87.0026,86.9115,86.9388,6200.0
2013-09-25 12:15:00,95.45,95.47,95.33,95.33,4400.0,86.9115,86.9297,86.8023,86.8023,4400.0
2013-09-25 12:20:00,95.33,95.38,95.17,95.26,6700.0,86.8023,86.8478,86.6566,86.7385,6700.0
2013-09-25 12:25:00,95.25,95.25,95.18,95.22,5600.0,86.7294,86.7294,86.6657,86.7021,5600.0
2013-09-25 12:30:00,95.2,95.24,95.15,95.24,4600.0,86.6839,86.7203,86.6384,86.7203,4600.0
2013-09-25 12:35:00,95.26,95.26,95.18,95.18,2800.0,86.7385,86.7385,86.6657,86.6657,2800.0
2013-09-25 12:40:00,95.18,95.19,95.1,95.18,8500.0,86.6657,86.6748,86.5928,86.6657,8500.0
2013-09-25 12:45:00,95.18,95.2,95.15,95.2,9400.0,86.6657,86.6839,86.6384,86.6839,9400.0
2013-09-25 12:50:00,95.19,95.21,95.11,95.12,4800.0,86.6748,86.693,86.6019,86.611,4800.0
2013-09-25 12:55:00,95.12,95.21,95.12,95.16,10000.0,86.611,86.693,86.611,86.6475,10000.0
2013-09-25 13:00:00,95.16,95.25,95.02,95.06,19200.0,86.6475,86.7294,86.52,86.5564,19200.0
2013-09-25 13:05:00,95.06,95.17,95.06,95.16,6600.0,86.5564,86.6566,86.5564,86.6475,6600.0
2013-09-25 13:10:00,95.16,95.16,95.12,95.13,4300.0,86.6475,86.6475,86.611,86.6201,4300.0
2013-09-25 13:15:00,95.15,95.2,95.14,95.17,1700.0,86.6384,86.6839,86.6292,86.6566,1700.0
2013-09-25 13:20:00,95.17,95.3,95.16,95.25,6500.0,86.6566,86.7749,86.6475,86.7294,6500.0
2013-09-25 13:25:00,95.28,95.28,95.2,95.24,2500.0,86.7567,86.7567,86.6839,86.7203,2500.0
2013-09-25 13:30:00,95.23,95.23,95.12,95.18,8100.0,86.7112,86.7112,86.611,86.6657,8100.0
2013-09-25 13:35:00,95.16,95.22,95.13,95.14,4100.0,86.6475,86.7021,86.6201,86.6292,4100.0
2013-09-25 13:40:00,95.14,95.21,95.14,95.16,3800.0,86.6292,86.693,86.6292,86.6475,3800.0
2013-09-25 13:45:00,95.16,95.25,95.16,95.25,2700.0,86.6475,86.7294,86.6475,86.7294,2700.0
2013-09-25 13:50:00,95.23,95.23,95.1,95.11,5100.0,86.7112,86.7112,86.5928,86.6019,5100.0
2013-09-25 13:55:00,95.12,95.23,95.12,95.22,6400.0,86.611,86.7112,86.611,86.7021,6400.0
2013-09-25 14:00:00,95.23,95.27,95.19,95.19,6800.0,86.7112,86.7476,86.6748,86.6748,6800.0
2013-09-25 14:05:00,95.2,95.21,94.89,94.98,35900.0,86.6839,86.693,86.4016,86.4836,35900.0
2013-09-25 14:10:00,94.98,95.09,94.89,95.09,11300.0,86.4836,86.5837,86.4016,86.5837,11300.0
2013-09-25 14:15:00,95.08,95.08,94.98,94.99,9100.0,86.5746,86.5746,86.4836,86.4927,9100.0
2013-09-25 14:20:00,95.0,95.06,95.0,95.04,3000.0,86.5018,86.5564,86.5018,86.5382,3000.0
2013-09-25 14:25:00,95.07,95.07,95.0,95.05,5400.0,86.5655,86.5655,86.5018,86.5473,5400.0
2013-09-25 14:30:00,95.07,95.07,94.98,95.01,7200.0,86.5655,86.5655,86.4836,86.5109,7200.0
2013-09-25 14:35:00,95.02,95.03,94.98,95.0,3700.0,86.52,86.5291,86.4836,86.5018,3700.0
2013-09-25 14:40:00,95.0,95.05,94.99,95.03,8100.0,86.5018,86.5473,86.4927,86.5291,8100.0
2013-09-25 14:45:00,95.0,95.04,94.99,95.02,7300.0,86.5018,86.5382,86.4927,86.52,7300.0
2013-09-25 14:50:00,95.0,95.0,94.8,94.8,20400.0,86.5018,86.5018,86.3197,86.3197,20400.0
2013-09-25 14:55:00,94.8,94.81,94.51,94.55,44800.0,86.3197,86.3288,86.0556,86.092,44800.0
2013-09-25 15:00:00,94.57,94.8,94.55,94.7,35000.0,86.1102,86.3197,86.092,86.2286,35000.0
2013-09-25 15:05:00,94.7,94.72,94.64,94.72,23200.0,86.2286,86.2468,86.174,86.2468,23200.0
2013-09-25 15:10:00,94.73,94.87,94.65,94.87,29000.0,86.2559,86.3834,86.1831,86.3834,29000.0
2013-09-25 15:15:00,94.88,94.94,94.82,94.94,21400.0,86.3925,86.4471,86.3379,86.4471,21400.0
2013-09-25 15:20:00,94.95,94.96,94.83,94.88,15200.0,86.4562,86.4654,86.347,86.3925,15200.0
2013-09-25 15:25:00,94.88,94.97,94.85,94.94,13200.0,86.3925,86.4745,86.3652,86.4471,13200.0
2013-09-25 15:30:00,94.92,94.94,94.79,94.84,17900.0,86.4289,86.4471,86.3106,86.3561,17900.0
2013-09-25 15:35:00,94.84,94.91,94.83,94.83,23000.0,86.3561,86.4198,86.347,86.347,23000.0
2013-09-25 15:40:00,94.83,94.92,94.83,94.85,25700.0,86.347,86.4289,86.347,86.3652,25700.0
2013-09-25 15:45:00,94.87,94.88,94.7,94.76,32300.0,86.3834,86.3925,86.2286,86.2832,32300.0
2013-09-25 15:50:00,94.77,94.77,94.71,94.76,35100.0,86.2923,86.2923,86.2377,86.2832,35100.0
2013-09-25 15:55:00,94.74,94.78,94.72,94.74,47100.0,86.265,86.3015,86.2468,86.265,47100.0
2013-09-26 09:30:00,94.88,95.14,94.33,95.14,16100.0,86.6412,86.8787,86.139,86.8787,16100.0
2013-09-26 09:35:00,95.16,95.57,95.12,95.34,14000.0,86.8969,87.2713,86.8604,87.0613,14000.0
2013-09-26 09:40:00,95.34,95.58,95.27,95.27,6800.0,87.0613,87.2805,86.9974,86.9974,6800.0
2013-09-26 09:45:00,95.34,95.65,95.31,95.65,6400.0,87.0613,87.3444,87.0339,87.3444,6400.0
2013-09-26 09:50:00,95.65,95.65,95.28,95.33,9800.0,87.3444,87.3444,87.0065,87.0522,9800.0
2013-09-26 09:55:00,95.36,95.41,95.21,95.24,14900.0,87.0796,87.1252,86.9426,86.97,14900.0
2013-09-26 10:00:00,95.25,95.46,95.22,95.45,16400.0,86.9791,87.1709,86.9517,87.1617,16400.0
2013-09-26 10:05:00,95.48,95.55,95.36,95.38,5400.0,87.1891,87.2531,87.0796,87.0978,5400.0
2013-09-26 10:10:00,95.38,95.38,95.23,95.24,13400.0,87.0978,87.0978,86.9608,86.97,13400.0
2013-09-26 10:15:00,95.26,95.45,95.26,95.28,19300.0,86.9882,87.1617,86.9882,87.0065,19300.0
2013-09-26 10:20:00,95.3,95.3,95.03,95.03,4200.0,87.0248,87.0248,86.7782,86.7782,4200.0
2013-09-26 10:25:00,95.05,95.07,94.9,94.9,4600.0,86.7965,86.8147,86.6595,86.6595,4600.0
2013-09-26 10:30:00,94.88,94.93,94.75,94.76,4900.0,86.6412,86.6869,86.5225,86.5317,4900.0
2013-09-26 10:35:00,94.77,94.79,94.69,94.78,6300.0,86.5408,86.5591,86.4677,86.5499,6300.0
2013-09-26 10:40:00,94.79,94.82,94.56,94.6,7700.0,86.5591,86.5864,86.349,86.3856,7700.0
2013-09-26 10:45:00,94.56,94.6,94.36,94.42,10100.0,86.349,86.3856,86.1664,86.2212,10100.0
2013-09-26 10:50:00,94.43,94.43,94.33,94.33,8100.0,86.2303,86.2303,86.139,86.139,8100.0
2013-09-26 10:55:00,94.32,94.34,94.17,94.18,10300.0,86.1299,86.1481,85.9929,86.002,10300.0
2013-09-26 11:00:00,94.17,94.18,94.0,94.02,17300.0,85.9929,86.002,85.8377,85.8559,17300.0
2013-09-26 11:05:00,94.0,94.0,93.76,93.77,15900.0,85.8377,85.8377,85.6185,85.6276,15900.0
2013-09-26 11:10:00,93.76,93.93,93.7,93.7,53600.0,85.6185,85.7737,85.5637,85.5637,53600.0
2013-09-26 11:15:00,93.71,93.84,93.67,93.8,25300.0,85.5728,85.6915,85.5363,85.655,25300.0
2013-09-26 11:20:00,93.76,93.94,93.73,93.9,14300.0,85.6185,85.7829,85.5911,85.7463,14300.0
2013-09-26 11:25:00,93.93,93.95,93.72,93.86,10900.0,85.7737,85.792,85.582,85.7098,10900.0
2013-09-26 11:30:00,93.86,93.86,93.72,93.72,8300.0,85.7098,85.7098,85.582,85.582,8300.0
2013-09-26 11:35:00,93.71,93.86,93.67,93.8,9900.0,85.5728,85.7098,85.5363,85.655,9900.0
2013-09-26 11:40:00,93.8,93.85,93.63,93.7,17300.0,85.655,85.7007,85.4998,85.5637,17300.0
2013-09-26 11:45:00,93.7,93.7,93.3,93.3,58700.0,85.5637,85.5637,85.1984,85.1984,58700.0
2013-09-26 11:50:00,93.3,93.3,93.15,93.2,37300.0,85.1984,85.1984,85.0615,85.1071,37300.0
2013-09-26 11:55:00,93.2,93.52,93.19,93.48,28400.0,85.1071,85.3993,85.098,85.3628,28400.0
2013-09-26 12:00:00,93.47,93.61,93.46,93.5,19000.0,85.3537,85.4815,85.3445,85.3811,19000.0
2013-09-26 12:05:00,93.51,93.53,93.45,93.47,23900.0,85.3902,85.4085,85.3354,85.3537,23900.0
2013-09-26 12:10:00,93.48,93.63,93.47,93.63,10300.0,85.3628,85.4998,85.3537,85.4998,10300.0
2013-09-26 12:15:00,93.63,93.67,93.54,93.54,8500.0,85.4998,85.5363,85.4176,85.4176,8500.0
2013-09-26 12:20:00,93.53,93.83,93.5,93.66,35100.0,85.4085,85.6824,85.3811,85.5272,35100.0
2013-09-26 12:25:00,93.66,93.71,93.63,93.66,10300.0,85.5272,85.5728,85.4998,85.5272,10300.0
2013-09-26 12:30:00,93.66,93.76,93.65,93.71,11800.0,85.5272,85.6185,85.518,85.5728,11800.0
2013-09-26 12:35:00,93.7,93.71,93.56,93.57,8000.0,85.5637,85.5728,85.4359,85.445,8000.0
2013-09-26 12:40:00,93.56,93.68,93.5,93.56,23800.0,85.4359,85.5454,85.3811,85.4359,23800.0
2013-09-26 12:45:00,93.56,93.63,93.55,93.59,9400.0,85.4359,85.4998,85.4267,85.4633,9400.0
2013-09-26 12:50:00,93.57,93.59,93.36,93.4,47600.0,85.445,85.4633,85.2532,85.2898,47600.0
2013-09-26 12:55:00,93.4,93.46,93.31,93.35,29200.0,85.2898,85.3445,85.2076,85.2441,29200.0
2013-09-26 13:00:00,93.35,93.54,93.35,93.49,13500.0,85.2441,85.4176,85.2441,85.3719,13500.0
2013-09-26 13:05:00,93.49,93.59,93.49,93.53,9400.0,85.3719,85.4633,85.3719,85.4085,9400.0
2013-09-26 13:10:00,93.53,93.62,93.5,93.6,10500.0,85.4085,85.4906,85.3811,85.4724,10500.0
2013-09-26 13:15:00,93.59,93.71,93.48,93.5,22200.0,85.4633,85.5728,85.3628,85.3811,22200.0
2013-09-26 13:20:00,93.49,93.52,93.42,93.51,9500.0,85.3719,85.3993,85.308,85.3902,9500.0
2013-09-26 13:25:00,93.51,93.51,93.45,93.45,10100.0,85.3902,85.3902,85.3354,85.3354,10100.0
2013-09-26 13:30:00,93.44,93.46,93.29,93.29,11100.0,85.3263,85.3445,85.1893,85.1893,11100.0
2013-09-26 13:35:00,93.28,93.29,93.04,93.2,21400.0,85.1802,85.1893,84.961,85.1071,21400.0
2013-09-26 13:40:00,93.2,93.32,93.2,93.25,38300.0,85.1071,85.2167,85.1071,85.1528,38300.0
2013-09-26 13:45:00,93.23,93.26,93.16,93.22,22100.0,85.1345,85.1619,85.0706,85.1254,22100.0
2013-09-26 13:50:00,93.24,93.42,93.24,93.33,13100.0,85.1436,85.308,85.1436,85.2258,13100.0
2013-09-26 13:55:00,93.3,93.32,93.22,93.22,11500.0,85.1984,85.2167,85.1254,85.1254,11500.0
2013-09-26 14:00:00,93.16,93.16,93.0,93.12,11800.0,85.0706,85.0706,84.9245,85.0341,11800.0
2013-09-26 14:05:00,93.1,93.17,93.09,93.09,10200.0,85.0158,85.0797,85.0067,85.0067,10200.0
2013-09-26 14:10:00,93.1,93.17,93.01,93.17,19500.0,85.0158,85.0797,84.9336,85.0797,19500.0
2013-09-26 14:15:00,93.17,93.24,93.15,93.23,11100.0,85.0797,85.1436,85.0615,85.1345,11100.0
2013-09-26 14:20:00,93.23,93.28,93.14,93.28,16000.0,85.1345,85.1802,85.0523,85.1802,16000.0
2013-09-26 14:25:00,93.28,93.39,93.27,93.29,10000.0,85.1802,85.2806,85.171,85.1893,10000.0
2013-09-26 14:30:00,93.29,93.33,93.26,93.33,11600.0,85.1893,85.2258,85.1619,85.2258,11600.0
2013-09-26 14:35:00,93.34,93.34,93.21,93.22,15400.0,85.235,85.235,85.1162,85.1254,15400.0
2013-09-26 14:40:00,93.22,93.24,93.1,93.24,20400.0,85.1254,85.1436,85.0158,85.1436,20400.0
2013-09-26 14:45:00,93.22,93.22,93.06,93.11,15600.0,85.1254,85.1254,84.9793,85.0249,15600.0
2013-09-26 14:50:00,93.12,93.17,93.09,93.17,13000.0,85.0341,85.0797,85.0067,85.0797,13000.0
2013-09-26 14:55:00,93.17,93.18,93.16,93.18,12300.0,85.0797,85.0889,85.0706,85.0889,12300.0
2013-09-26 15:00:00,93.17,93.19,93.11,93.14,29100.0,85.0797,85.098,85.0249,85.0523,29100.0
2013-09-26 15:05:00,93.14,93.28,93.14,93.27,16500.0,85.0523,85.1802,85.0523,85.171,16500.0
2013-09-26 15:10:00,93.27,93.42,93.26,93.4,29400.0,85.171,85.308,85.1619,85.2898,29400.0
2013-09-26 15:15:00,93.4,93.5,93.4,93.46,27400.0,85.2898,85.3811,85.2898,85.3445,27400.0
2013-09-26 15:20:00,93.46,93.46,93.33,93.33,25300.0,85.3445,85.3445,85.2258,85.2258,25300.0
2013-09-26 15:25:00,93.33,93.54,93.3,93.52,15600.0,85.2258,85.4176,85.1984,85.3993,15600.0
2013-09-26 15:30:00,93.51,93.59,93.46,93.55,17600.0,85.3902,85.4633,85.3445,85.4267,17600.0
2013-09-26 15:35:00,93.55,93.66,93.53,93.61,22100.0,85.4267,85.5272,85.4085,85.4815,22100.0
2013-09-26 15:40:00,93.61,93.69,93.56,93.67,21000.0,85.4815,85.5546,85.4359,85.5363,21000.0
2013-09-26 15:45:00,93.67,93.69,93.6,93.65,32900.0,85.5363,85.5546,85.4724,85.518,32900.0
2013-09-26 15:50:00,93.65,93.71,93.64,93.68,44900.0,85.518,85.5728,85.5089,85.5454,44900.0
2013-09-26 15:55:00,93.68,93.8,93.61,93.75,63100.0,85.5454,85.655,85.4815,85.6094,63100.0
2013-09-27 09:30:00,93.41,93.6,93.08,93.29,30300.0,85.2989,85.4724,84.9975,85.1893,30300.0
2013-09-27 09:35:00,93.17,93.62,93.17,93.4,21600.0,85.0797,85.4906,85.0797,85.2898,21600.0
2013-09-27 09:40:00,93.37,93.82,93.37,93.71,20100.0,85.2624,85.6733,85.2624,85.5728,20100.0
2013-09-27 09:45:00,93.7,93.75,93.54,93.67,20800.0,85.5637,85.6094,85.4176,85.5363,20800.0
2013-09-27 09:50:00,93.7,93.77,93.55,93.64,21800.0,85.5637,85.6276,85.4267,85.5089,21800.0
2013-09-27 09:55:00,93.7,94.16,93.7,94.11,16800.0,85.5637,85.9838,85.5637,85.9381,16800.0
2013-09-27 10:00:00,94.02,94.03,93.79,93.9,9500.0,85.8559,85.865,85.6459,85.7463,9500.0
2013-09-27 10:05:00,93.9,94.09,93.8,93.85,12000.0,85.7463,85.9198,85.655,85.7007,12000.0
2013-09-27 10:10:00,93.85,94.12,93.84,94.04,9200.0,85.7007,85.9472,85.6915,85.8742,9200.0
2013-09-27 10:15:00,94.09,94.19,93.72,93.73,11900.0,85.9198,86.0112,85.582,85.5911,11900.0
2013-09-27 10:20:00,93.71,93.74,93.68,93.71,14100.0,85.5728,85.6002,85.5454,85.5728,14100.0
2013-09-27 10:25:00,93.72,93.86,93.67,93.79,10400.0,85.582,85.7098,85.5363,85.6459,10400.0
2013-09-27 10:30:00,93.8,94.05,93.8,94.0,16600.0,85.655,85.8833,85.655,85.8377,16600.0
2013-09-27 10:35:00,93.99,94.03,93.82,93.82,7500.0,85.8285,85.865,85.6733,85.6733,7500.0
2013-09-27 10:40:00,93.83,93.85,93.7,93.7,7200.0,85.6824,85.7007,85.5637,85.5637,7200.0
2013-09-27 10:45:00,93.7,93.82,93.7,93.8,6200.0,85.5637,85.6733,85.5637,85.655,6200.0
2013-09-27 10:50:00,93.83,93.83,93.7,93.79,6200.0,85.6824,85.6824,85.5637,85.6459,6200.0
2013-09-27 10:55:00,93.82,94.03,93.82,93.92,9600.0,85.6733,85.865,85.6733,85.7646,9600.0
2013-09-27 11:00:00,93.94,94.01,93.91,94.01,9900.0,85.7829,85.8468,85.7555,85.8468,9900.0
2013-09-27 11:05:00,93.99,94.0,93.86,93.87,18200.0,85.8285,85.8377,85.7098,85.7189,18200.0
2013-09-27 11:10:00,93.87,93.9,93.81,93.89,10700.0,85.7189,85.7463,85.6641,85.7372,10700.0
2013-09-27 11:15:00,93.87,93.92,93.74,93.77,13700.0,85.7189,85.7646,85.6002,85.6276,13700.0
2013-09-27 11:20:00,93.77,93.8,93.74,93.8,12700.0,85.6276,85.655,85.6002,85.655,12700.0
2013-09-27 11:25:00,93.8,94.01,93.75,93.94,11400.0,85.655,85.8468,85.6094,85.7829,11400.0
2013-09-27 11:30:00,93.93,93.95,93.87,93.93,4800.0,85.7737,85.792,85.7189,85.7737,4800.0
2013-09-27 11:35:00,93.9,94.08,93.9,93.98,10600.0,85.7463,85.9107,85.7463,85.8194,10600.0
2013-09-27 11:40:00,93.98,94.04,93.95,93.98,10200.0,85.8194,85.8742,85.792,85.8194,10200.0
2013-09-27 11:45:00,94.0,94.07,93.94,93.94,8200.0,85.8377,85.9016,85.7829,85.7829,8200.0
2013-09-27 11:50:00,93.88,93.88,93.73,93.73,3600.0,85.7281,85.7281,85.5911,85.5911,3600.0
2013-09-27 11:55:00,93.72,93.91,93.71,93.91,5900.0,85.582,85.7555,85.5728,85.7555,5900.0
2013-09-27 12:00:00,93.93,94.01,93.9,94.01,6500.0,85.7737,85.8468,85.7463,85.8468,6500.0
2013-09-27 12:05:00,94.0,94.04,93.91,93.94,8300.0,85.8377,85.8742,85.7555,85.7829,8300.0
2013-09-27 12:10:00,93.93,94.0,93.9,93.91,5700.0,85.7737,85.8377,85.7463,85.7555,5700.0
2013-09-27 12:15:00,93.95,94.03,93.91,94.0,8400.0,85.792,85.865,85.7555,85.8377,8400.0
2013-09-27 12:20:00,93.98,94.03,93.94,93.94,8000.0,85.8194,85.865,85.7829,85.7829,8000.0
2013-09-27 12:25:00,93.97,94.14,93.94,94.05,4400.0,85.8103,85.9655,85.7829,85.8833,4400.0
2013-09-27 12:30:00,94.07,94.16,94.0,94.16,4900.0,85.9016,85.9838,85.8377,85.9838,4900.0
2013-09-27 12:35:00,94.14,94.18,94.03,94.05,5900.0,85.9655,86.002,85.865,85.8833,5900.0
2013-09-27 12:40:00,94.06,94.12,94.03,94.12,11100.0,85.8924,85.9472,85.865,85.9472,11100.0
2013-09-27 12:45:00,94.09,94.09,93.97,93.97,5500.0,85.9198,85.9198,85.8103,85.8103,5500.0
2013-09-27 12:50:00,93.97,94.0,93.96,94.0,2100.0,85.8103,85.8377,85.8011,85.8377,2100.0
2013-09-27 12:55:00,94.0,94.01,93.94,93.94,6700.0,85.8377,85.8468,85.7829,85.7829,6700.0
2013-09-27 13:00:00,93.96,94.02,93.96,94.02,9100.0,85.8011,85.8559,85.8011,85.8559,9100.0
2013-09-27 13:05:00,94.03,94.04,93.98,94.0,7400.0,85.865,85.8742,85.8194,85.8377,7400.0
2013-09-27 13:10:00,94.0,94.0,93.93,93.94,5500.0,85.8377,85.8377,85.7737,85.7829,5500.0
2013-09-27 13:15:00,93.91,93.96,93.8,93.83,7500.0,85.7555,85.8011,85.655,85.6824,7500.0
2013-09-27 13:20:00,93.82,93.91,93.82,93.9,4200.0,85.6733,85.7555,85.6733,85.7463,4200.0
2013-09-27 13:25:00,93.86,93.91,93.81,93.91,5400.0,85.7098,85.7555,85.6641,85.7555,5400.0
2013-09-27 13:30:00,93.89,93.9,93.77,93.78,4900.0,85.7372,85.7463,85.6276,85.6368,4900.0
2013-09-27 13:35:00,93.77,93.84,93.77,93.83,4800.0,85.6276,85.6915,85.6276,85.6824,4800.0
2013-09-27 13:40:00,93.82,93.88,93.8,93.88,33300.0,85.6733,85.7281,85.655,85.7281,33300.0
2013-09-27 13:45:00,93.88,93.93,93.84,93.88,16400.0,85.7281,85.7737,85.6915,85.7281,16400.0
2013-09-27 13:50:00,93.88,94.0,93.88,93.96,12100.0,85.7281,85.8377,85.7281,85.8011,12100.0
2013-09-27 13:55:00,93.94,93.94,93.89,93.9,3700.0,85.7829,85.7829,85.7372,85.7463,3700.0
2013-09-27 14:00:00,93.9,93.91,93.83,93.89,6600.0,85.7463,85.7555,85.6824,85.7372,6600.0
2013-09-27 14:05:00,93.88,93.92,93.78,93.79,5600.0,85.7281,85.7646,85.6368,85.6459,5600.0
2013-09-27 14:10:00,93.79,93.83,93.79,93.83,6100.0,85.6459,85.6824,85.6459,85.6824,6100.0
2013-09-27 14:15:00,93.83,93.87,93.82,93.82,6000.0,85.6824,85.7189,85.6733,85.6733,6000.0
2013-09-27 14:20:00,93.82,93.83,93.78,93.79,6400.0,85.6733,85.6824,85.6368,85.6459,6400.0
2013-09-27 14:25:00,93.79,93.8,93.78,93.78,5300.0,85.6459,85.655,85.6368,85.6368,5300.0
2013-09-27 14:30:00,93.77,93.8,93.77,93.8,8900.0,85.6276,85.655,85.6276,85.655,8900.0
2013-09-27 14:35:00,93.82,93.84,93.78,93.8,38000.0,85.6733,85.6915,85.6368,85.655,38000.0
2013-09-27 14:40:00,93.8,93.81,93.77,93.81,7100.0,85.655,85.6641,85.6276,85.6641,7100.0
2013-09-27 14:45:00,93.81,93.83,93.79,93.83,8600.0,85.6641,85.6824,85.6459,85.6824,8600.0
2013-09-27 14:50:00,93.84,93.93,93.84,93.9,10600.0,85.6915,85.7737,85.6915,85.7463,10600.0
2013-09-27 14:55:00,93.9,93.9,93.86,93.86,16300.0,85.7463,85.7463,85.7098,85.7098,16300.0
2013-09-27 15:00:00,93.86,93.89,93.82,93.82,8700.0,85.7098,85.7372,85.6733,85.6733,8700.0
2013-09-27 15:05:00,93.83,93.9,93.77,93.78,11900.0,85.6824,85.7463,85.6276,85.6368,11900.0
2013-09-27 15:10:00,93.77,93.81,93.76,93.81,11200.0,85.6276,85.6641,85.6185,85.6641,11200.0
2013-09-27 15:15:00,93.81,93.85,93.77,93.84,8400.0,85.6641,85.7007,85.6276,85.6915,8400.0
2013-09-27 15:20:00,93.86,93.96,93.86,93.91,13400.0,85.7098,85.8011,85.7098,85.7555,13400.0
2013-09-27 15:25:00,93.91,94.02,93.89,93.9,16600.0,85.7555,85.8559,85.7372,85.7463,16600.0
2013-09-27 15:30:00,93.91,93.93,93.86,93.93,7800.0,85.7555,85.7737,85.7098,85.7737,7800.0
2013-09-27 15:35:00,93.93,94.07,93.88,94.02,16400.0,85.7737,85.9016,85.7281,85.8559,16400.0
2013-09-27 15:40:00,94.01,94.07,93.96,93.98,17400.0,85.8468,85.9016,85.8011,85.8194,17400.0
2013-09-27 15:45:00,93.99,94.09,93.98,94.01,33400.0,85.8285,85.9198,85.8194,85.8468,33400.0
2013-09-27 15:50:00,94.01,94.09,93.97,94.05,42600.0,85.8468,85.9198,85.8103,85.8833,42600.0
2013-09-27 15:55:00,94.05,94.08,93.78,93.87,132500.0,85.8833,85.9107,85.6368,85.7189,132500.0
2013-09-30 09:30:00,93.54,93.58,91.48,92.24,132300.0,85.4176,85.4541,83.5365,84.2305,132300.0
2013-09-30 09:35:00,92.25,92.57,92.19,92.44,24800.0,84.2396,84.5318,84.1848,84.4131,24800.0
2013-09-30 09:40:00,92.52,92.62,92.18,92.19,31100.0,84.4862,84.5775,84.1757,84.1848,31100.0
2013-09-30 09:45:00,92.21,92.5,92.2,92.46,15300.0,84.2031,84.4679,84.194,84.4314,15300.0
2013-09-30 09:50:00,92.52,92.52,92.28,92.47,13900.0,84.4862,84.4862,84.267,84.4405,13900.0
2013-09-30 09:55:00,92.41,92.6,92.37,92.48,21800.0,84.3857,84.5592,84.3492,84.4496,21800.0
2013-09-30 10:00:00,92.57,92.82,92.43,92.7,41400.0,84.5318,84.7601,84.404,84.6505,41400.0
2013-09-30 10:05:00,92.8,92.97,92.58,92.94,29600.0,84.7419,84.8971,84.541,84.8697,29600.0
2013-09-30 10:10:00,92.94,92.98,92.54,92.54,11000.0,84.8697,84.9062,84.5044,84.5044,11000.0
2013-09-30 10:15:00,92.58,92.67,92.48,92.61,21600.0,84.541,84.6231,84.4496,84.5683,21600.0
2013-09-30 10:20:00,92.59,92.69,92.54,92.55,23800.0,84.5501,84.6414,84.5044,84.5136,23800.0
2013-09-30 10:25:00,92.55,92.76,92.52,92.59,9700.0,84.5136,84.7053,84.4862,84.5501,9700.0
2013-09-30 10:30:00,92.59,92.71,92.53,92.59,26000.0,84.5501,84.6597,84.4953,84.5501,26000.0
2013-09-30 10:35:00,92.59,92.68,92.52,92.59,17400.0,84.5501,84.6323,84.4862,84.5501,17400.0
2013-09-30 10:40:00,92.56,92.75,92.56,92.61,19400.0,84.5227,84.6962,84.5227,84.5683,19400.0
2013-09-30 10:45:00,92.66,92.85,92.6,92.75,26700.0,84.614,84.7875,84.5592,84.6962,26700.0
2013-09-30 10:50:00,92.75,92.96,92.74,92.86,21100.0,84.6962,84.888,84.6871,84.7966,21100.0
2013-09-30 10:55:00,92.88,92.93,92.82,92.85,8000.0,84.8149,84.8606,84.7601,84.7875,8000.0
2013-09-30 11:00:00,92.83,93.05,92.81,93.03,14100.0,84.7692,84.9701,84.751,84.9519,14100.0
2013-09-30 11:05:00,93.04,93.17,92.98,93.09,18500.0,84.961,85.0797,84.9062,85.0067,18500.0
2013-09-30 11:10:00,93.09,93.1,92.89,92.91,15400.0,85.0067,85.0158,84.824,84.8423,15400.0
2013-09-30 11:15:00,92.88,92.97,92.82,92.84,14000.0,84.8149,84.8971,84.7601,84.7784,14000.0
2013-09-30 11:20:00,92.86,92.98,92.83,92.92,7800.0,84.7966,84.9062,84.7692,84.8514,7800.0
2013-09-30 11:25:00,92.97,93.03,92.8,92.87,6600.0,84.8971,84.9519,84.7419,84.8058,6600.0
2013-09-30 11:30:00,92.86,93.03,92.75,92.98,11400.0,84.7966,84.9519,84.6962,84.9062,11400.0
2013-09-30 11:35:00,92.95,93.05,92.89,92.92,5600.0,84.8788,84.9701,84.824,84.8514,5600.0
2013-09-30 11:40:00,93.0,93.02,92.91,93.02,4700.0,84.9245,84.9427,84.8423,84.9427,4700.0
2013-09-30 11:45:00,93.03,93.09,92.85,92.94,13600.0,84.9519,85.0067,84.7875,84.8697,13600.0
2013-09-30 11:50:00,92.91,93.08,92.88,93.08,6600.0,84.8423,84.9975,84.8149,84.9975,6600.0
2013-09-30 11:55:00,93.06,93.24,93.06,93.19,5000.0,84.9793,85.1436,84.9793,85.098,5000.0
2013-09-30 12:00:00,93.16,93.2,93.0,93.0,8900.0,85.0706,85.1071,84.9245,84.9245,8900.0
2013-09-30 12:05:00,93.03,93.13,93.02,93.13,3700.0,84.9519,85.0432,84.9427,85.0432,3700.0
2013-09-30 12:10:00,93.08,93.16,93.08,93.11,2400.0,84.9975,85.0706,84.9975,85.0249,2400.0
2013-09-30 12:15:00,93.14,93.23,93.01,93.07,6700.0,85.0523,85.1345,84.9336,84.9884,6700.0
2013-09-30 12:20:00,93.09,93.14,92.84,92.87,21500.0,85.0067,85.0523,84.7784,84.8058,21500.0
2013-09-30 12:25:00,92.87,93.08,92.83,93.01,9600.0,84.8058,84.9975,84.7692,84.9336,9600.0
2013-09-30 12:30:00,93.05,93.15,92.93,93.0,5500.0,84.9701,85.0615,84.8606,84.9245,5500.0
2013-09-30 12:35:00,93.0,93.2,92.98,93.15,6800.0,84.9245,85.1071,84.9062,85.0615,6800.0
2013-09-30 12:40:00,93.17,93.44,93.17,93.28,8300.0,85.0797,85.3263,85.0797,85.1802,8300.0
2013-09-30 12:45:00,93.24,93.31,93.17,93.17,4100.0,85.1436,85.2076,85.0797,85.0797,4100.0
2013-09-30 12:50:00,93.19,93.25,93.16,93.16,3200.0,85.098,85.1528,85.0706,85.0706,3200.0
2013-09-30 12:55:00,93.13,93.21,93.13,93.21,5200.0,85.0432,85.1162,85.0432,85.1162,5200.0
2013-09-30 13:00:00,93.21,93.29,93.19,93.22,4300.0,85.1162,85.1893,85.098,85.1254,4300.0
2013-09-30 13:05:00,93.17,93.23,93.16,93.16,3500.0,85.0797,85.1345,85.0706,85.0706,3500.0
2013-09-30 13:10:00,93.2,93.25,93.18,93.23,2700.0,85.1071,85.1528,85.0889,85.1345,2700.0
2013-09-30 13:15:00,93.24,93.48,93.23,93.31,6900.0,85.1436,85.3628,85.1345,85.2076,6900.0
2013-09-30 13:20:00,93.36,93.36,93.25,93.29,2500.0,85.2532,85.2532,85.1528,85.1893,2500.0
2013-09-30 13:25:00,93.25,93.26,93.13,93.16,2300.0,85.1528,85.1619,85.0432,85.0706,2300.0
2013-09-30 13:30:00,93.16,93.34,93.16,93.27,4400.0,85.0706,85.235,85.0706,85.171,4400.0
2013-09-30 13:35:00,93.29,93.34,93.2,93.2,2300.0,85.1893,85.235,85.1071,85.1071,2300.0
2013-09-30 13:40:00,93.21,93.34,93.21,93.3,2500.0,85.1162,85.235,85.1162,85.1984,2500.0
2013-09-30 13:45:00,93.34,93.48,93.3,93.45,7400.0,85.235,85.3628,85.1984,85.3354,7400.0
2013-09-30 13:50:00,93.45,93.47,93.28,93.29,7300.0,85.3354,85.3537,85.1802,85.1893,7300.0
2013-09-30 13:55:00,93.33,93.34,93.15,93.21,10300.0,85.2258,85.235,85.0615,85.1162,10300.0
2013-09-30 14:00:00,93.26,93.31,93.2,93.23,3500.0,85.1619,85.2076,85.1071,85.1345,3500.0
2013-09-30 14:05:00,93.27,93.42,93.23,93.39,6900.0,85.171,85.308,85.1345,85.2806,6900.0
2013-09-30 14:10:00,93.41,93.5,93.38,93.5,5200.0,85.2989,85.3811,85.2715,85.3811,5200.0
2013-09-30 14:15:00,93.5,93.51,93.38,93.44,4600.0,85.3811,85.3902,85.2715,85.3263,4600.0
2013-09-30 14:20:00,93.47,93.55,93.44,93.54,4200.0,85.3537,85.4267,85.3263,85.4176,4200.0
2013-09-30 14:25:00,93.6,93.6,93.44,93.49,7600.0,85.4724,85.4724,85.3263,85.3719,7600.0
2013-09-30 14:30:00,93.47,93.63,93.47,93.62,7800.0,85.3537,85.4998,85.3537,85.4906,7800.0
2013-09-30 14:35:00,93.58,93.65,93.48,93.55,7700.0,85.4541,85.518,85.3628,85.4267,7700.0
2013-09-30 14:40:00,93.56,93.58,93.39,93.46,13300.0,85.4359,85.4541,85.2806,85.3445,13300.0
2013-09-30 14:45:00,93.45,93.59,93.45,93.53,7200.0,85.3354,85.4633,85.3354,85.4085,7200.0
2013-09-30 14:50:00,93.53,93.58,93.41,93.41,7100.0,85.4085,85.4541,85.2989,85.2989,7100.0
2013-09-30 14:55:00,93.43,93.44,93.27,93.27,9900.0,85.3171,85.3263,85.171,85.171,9900.0
2013-09-30 15:00:00,93.33,93.34,93.26,93.29,14900.0,85.2258,85.235,85.1619,85.1893,14900.0
2013-09-30 15:05:00,93.26,93.33,93.23,93.24,7100.0,85.1619,85.2258,85.1345,85.1436,7100.0
2013-09-30 15:10:00,93.27,93.35,93.23,93.23,6300.0,85.171,85.2441,85.1345,85.1345,6300.0
2013-09-30 15:15:00,93.26,93.33,93.18,93.33,14400.0,85.1619,85.2258,85.0889,85.2258,14400.0
2013-09-30 15:20:00,93.32,93.42,93.25,93.34,11400.0,85.2167,85.308,85.1528,85.235,11400.0
2013-09-30 15:25:00,93.34,93.39,93.28,93.36,9200.0,85.235,85.2806,85.1802,85.2532,9200.0
2013-09-30 15:30:00,93.38,93.41,93.19,93.26,13500.0,85.2715,85.2989,85.098,85.1619,13500.0
2013-09-30 15:35:00,93.25,93.32,93.17,93.24,20000.0,85.1528,85.2167,85.0797,85.1436,20000.0
2013-09-30 15:40:00,93.24,93.26,93.11,93.2,27300.0,85.1436,85.1619,85.0249,85.1071,27300.0
2013-09-30 15:45:00,93.23,93.39,93.22,93.26,56900.0,85.1345,85.2806,85.1254,85.1619,56900.0
2013-09-30 15:50:00,93.27,93.41,93.23,93.37,68800.0,85.171,85.2989,85.1345,85.2624,68800.0
2013-09-30 15:55:00,93.38,93.43,93.14,93.32,228500.0,85.2715,85.3171,85.0523,85.2167,228500.0
2013-10-01 09:30:00,93.66,94.23,93.66,94.08,33500.0,85.5272,86.0477,85.5272,85.9107,33500.0
2013-10-01 09:35:00,94.21,94.86,94.17,94.44,15400.0,86.0294,86.623,85.9929,86.2394,15400.0
2013-10-01 09:40:00,94.4,94.84,94.37,94.58,9900.0,86.2029,86.6047,86.1755,86.3673,9900.0
2013-10-01 09:45:00,94.59,94.95,94.44,94.52,18100.0,86.3764,86.7052,86.2394,86.3125,18100.0
2013-10-01 09:50:00,94.48,94.56,94.33,94.4,18400.0,86.276,86.349,86.139,86.2029,18400.0
2013-10-01 09:55:00,94.4,94.56,94.3,94.49,12500.0,86.2029,86.349,86.1116,86.2851,12500.0
2013-10-01 10:00:00,94.49,94.77,94.47,94.74,19400.0,86.2851,86.5408,86.2668,86.5134,19400.0
2013-10-01 10:05:00,94.76,94.98,94.74,94.9,6600.0,86.5317,86.7326,86.5134,86.6595,6600.0
2013-10-01 10:10:00,94.9,94.96,94.7,94.75,7400.0,86.6595,86.7143,86.4769,86.5225,7400.0
2013-10-01 10:15:00,94.82,94.98,94.8,94.95,8500.0,86.5864,86.7326,86.5682,86.7052,8500.0
2013-10-01 10:20:00,94.98,95.25,94.98,95.25,10500.0,86.7326,86.9791,86.7326,86.9791,10500.0
2013-10-01 10:25:00,95.21,95.25,95.16,95.16,5200.0,86.9426,86.9791,86.8969,86.8969,5200.0
2013-10-01 10:30:00,95.15,95.55,95.15,95.55,9100.0,86.8878,87.2531,86.8878,87.2531,9100.0
2013-10-01 10:35:00,95.53,95.72,95.52,95.72,10100.0,87.2348,87.4083,87.2257,87.4083,10100.0
2013-10-01 10:40:00,95.7,95.7,95.42,95.47,7800.0,87.39,87.39,87.1343,87.18,7800.0
2013-10-01 10:45:00,95.45,95.57,95.43,95.46,6500.0,87.1617,87.2713,87.1435,87.1709,6500.0
2013-10-01 10:50:00,95.43,95.45,95.37,95.41,5300.0,87.1435,87.1617,87.0887,87.1252,5300.0
2013-10-01 10:55:00,95.39,95.48,95.39,95.42,5600.0,87.107,87.1891,87.107,87.1343,5600.0
2013-10-01 11:00:00,95.48,95.53,95.38,95.46,4900.0,87.1891,87.2348,87.0978,87.1709,4900.0
2013-10-01 11:05:00,95.46,95.51,95.28,95.31,9000.0,87.1709,87.2165,87.0065,87.0339,9000.0
2013-10-01 11:10:00,95.35,95.37,95.29,95.3,10000.0,87.0704,87.0887,87.0156,87.0248,10000.0
2013-10-01 11:15:00,95.31,95.34,95.28,95.29,8900.0,87.0339,87.0613,87.0065,87.0156,8900.0
2013-10-01 11:20:00,95.27,95.28,95.21,95.22,6700.0,86.9974,87.0065,86.9426,86.9517,6700.0
2013-10-01 11:25:00,95.23,95.33,95.21,95.3,7800.0,86.9608,87.0522,86.9426,87.0248,7800.0
2013-10-01 11:30:00,95.27,95.34,95.23,95.34,4600.0,86.9974,87.0613,86.9608,87.0613,4600.0
2013-10-01 11:35:00,95.32,95.37,95.3,95.34,4500.0,87.043,87.0887,87.0248,87.0613,4500.0
2013-10-01 11:40:00,95.36,95.5,95.34,95.48,2800.0,87.0796,87.2074,87.0613,87.1891,2800.0
2013-10-01 11:45:00,95.52,95.71,95.51,95.71,4600.0,87.2257,87.3992,87.2165,87.3992,4600.0
2013-10-01 11:50:00,95.69,95.71,95.59,95.59,4300.0,87.3809,87.3992,87.2896,87.2896,4300.0
2013-10-01 11:55:00,95.59,95.64,95.48,95.48,19500.0,87.2896,87.3352,87.1891,87.1891,19500.0
2013-10-01 12:00:00,95.48,95.51,95.4,95.4,4800.0,87.1891,87.2165,87.1161,87.1161,4800.0
2013-10-01 12:05:00,95.42,95.51,95.42,95.51,7800.0,87.1343,87.2165,87.1343,87.2165,7800.0
2013-10-01 12:10:00,95.51,95.62,95.45,95.52,39100.0,87.2165,87.317,87.1617,87.2257,39100.0
2013-10-01 12:15:00,95.54,95.57,95.52,95.54,3300.0,87.2439,87.2713,87.2257,87.2439,3300.0
2013-10-01 12:20:00,95.55,95.6,95.44,95.49,17900.0,87.2531,87.2987,87.1526,87.1983,17900.0
2013-10-01 12:25:00,95.47,95.6,95.47,95.59,3900.0,87.18,87.2987,87.18,87.2896,3900.0
2013-10-01 12:30:00,95.53,95.56,95.45,95.45,4400.0,87.2348,87.2622,87.1617,87.1617,4400.0
2013-10-01 12:35:00,95.45,95.45,95.2,95.31,3000.0,87.1617,87.1617,86.9335,87.0339,3000.0
2013-10-01 12:40:00,95.32,95.44,95.32,95.4,4900.0,87.043,87.1526,87.043,87.1161,4900.0
2013-10-01 12:45:00,95.38,95.41,95.38,95.4,1700.0,87.0978,87.1252,87.0978,87.1161,1700.0
2013-10-01 12:50:00,95.4,95.44,95.26,95.26,5600.0,87.1161,87.1526,86.9882,86.9882,5600.0
2013-10-01 12:55:00,95.26,95.29,95.2,95.28,3600.0,86.9882,87.0156,86.9335,87.0065,3600.0
2013-10-01 13:00:00,95.26,95.26,95.17,95.25,6500.0,86.9882,86.9882,86.9061,86.9791,6500.0
2013-10-01 13:05:00,95.25,95.25,95.18,95.19,5500.0,86.9791,86.9791,86.9152,86.9243,5500.0
2013-10-01 13:10:00,95.19,95.2,95.16,95.16,9000.0,86.9243,86.9335,86.8969,86.8969,9000.0
2013-10-01 13:15:00,95.16,95.22,95.16,95.22,2200.0,86.8969,86.9517,86.8969,86.9517,2200.0
2013-10-01 13:20:00,95.22,95.28,95.22,95.27,2200.0,86.9517,87.0065,86.9517,86.9974,2200.0
2013-10-01 13:25:00,95.26,95.34,95.2,95.31,7700.0,86.9882,87.0613,86.9335,87.0339,7700.0
2013-10-01 13:30:00,95.31,95.35,95.16,95.16,4700.0,87.0339,87.0704,86.8969,86.8969,4700.0
2013-10-01 13:35:00,95.16,95.3,95.16,95.3,4400.0,86.8969,87.0248,86.8969,87.0248,4400.0
2013-10-01 13:40:00,95.3,95.39,95.3,95.38,3600.0,87.0248,87.107,87.0248,87.0978,3600.0
2013-10-01 13:45:00,95.38,95.42,95.34,95.34,3300.0,87.0978,87.1343,87.0613,87.0613,3300.0
2013-10-01 13:50:00,95.35,95.45,95.35,95.45,4400.0,87.0704,87.1617,87.0704,87.1617,4400.0
2013-10-01 13:55:00,95.45,95.51,95.44,95.46,2800.0,87.1617,87.2165,87.1526,87.1709,2800.0
2013-10-01 14:00:00,95.46,95.46,95.28,95.28,4400.0,87.1709,87.1709,87.0065,87.0065,4400.0
2013-10-01 14:05:00,95.3,95.32,95.25,95.25,2100.0,87.0248,87.043,86.9791,86.9791,2100.0
2013-10-01 14:10:00,95.31,95.32,95.26,95.29,5200.0,87.0339,87.043,86.9882,87.0156,5200.0
2013-10-01 14:15:00,95.31,95.33,95.28,95.28,3200.0,87.0339,87.0522,87.0065,87.0065,3200.0
2013-10-01 14:20:00,95.27,95.28,95.23,95.23,3900.0,86.9974,87.0065,86.9608,86.9608,3900.0
2013-10-01 14:25:00,95.21,95.21,95.04,95.04,6100.0,86.9426,86.9426,86.7873,86.7873,6100.0
2013-10-01 14:30:00,95.07,95.14,95.07,95.08,3900.0,86.8147,86.8787,86.8147,86.8239,3900.0
2013-10-01 14:35:00,95.09,95.2,95.04,95.19,5500.0,86.833,86.9335,86.7873,86.9243,5500.0
2013-10-01 14:40:00,95.18,95.2,95.15,95.18,6500.0,86.9152,86.9335,86.8878,86.9152,6500.0
2013-10-01 14:45:00,95.16,95.25,95.14,95.23,9500.0,86.8969,86.9791,86.8787,86.9608,9500.0
2013-10-01 14:50:00,95.23,95.32,95.2,95.29,5500.0,86.9608,87.043,86.9335,87.0156,5500.0
2013-10-01 14:55:00,95.3,95.38,95.3,95.3,8600.0,87.0248,87.0978,87.0248,87.0248,8600.0
2013-10-01 15:00:00,95.3,95.3,95.08,95.21,17400.0,87.0248,87.0248,86.8239,86.9426,17400.0
2013-10-01 15:05:00,95.22,95.28,95.19,95.25,12100.0,86.9517,87.0065,86.9243,86.9791,12100.0
2013-10-01 15:10:00,95.25,95.29,95.16,95.21,15200.0,86.9791,87.0156,86.8969,86.9426,15200.0
2013-10-01 15:15:00,95.2,95.27,95.09,95.24,9500.0,86.9335,86.9974,86.833,86.97,9500.0
2013-10-01 15:20:00,95.26,95.26,95.12,95.2,24700.0,86.9882,86.9882,86.8604,86.9335,24700.0
2013-10-01 15:25:00,95.18,95.23,95.15,95.18,9600.0,86.9152,86.9608,86.8878,86.9152,9600.0
2013-10-01 15:30:00,95.2,95.27,95.17,95.18,10100.0,86.9335,86.9974,86.9061,86.9152,10100.0
2013-10-01 15:35:00,95.19,95.25,95.16,95.16,16300.0,86.9243,86.9791,86.8969,86.8969,16300.0
2013-10-01 15:40:00,95.18,95.21,95.08,95.08,19700.0,86.9152,86.9426,86.8239,86.8239,19700.0
2013-10-01 15:45:00,95.09,95.19,95.06,95.17,21400.0,86.833,86.9243,86.8056,86.9061,21400.0
2013-10-01 15:50:00,95.17,95.21,95.09,95.19,31900.0,86.9061,86.9426,86.833,86.9243,31900.0
2013-10-01 15:55:00,95.2,95.35,95.05,95.32,106500.0,86.9335,87.0704,86.7965,87.043,106500.0
2013-10-02 09:30:00,94.97,95.12,94.67,94.68,21100.0,86.7234,86.8604,86.4495,86.4586,21100.0
2013-10-02 09:35:00,94.68,94.7,94.18,94.42,18600.0,86.4586,86.4769,86.002,86.2212,18600.0
2013-10-02 09:40:00,94.43,94.5,94.21,94.34,9800.0,86.2303,86.2942,86.0294,86.1481,9800.0
2013-10-02 09:45:00,94.31,94.31,93.94,94.0,15500.0,86.1207,86.1207,85.7829,85.8377,15500.0
2013-10-02 09:50:00,94.0,94.22,93.73,94.11,24500.0,85.8377,86.0385,85.5911,85.9381,24500.0
2013-10-02 09:55:00,94.07,94.21,93.91,94.07,7100.0,85.9016,86.0294,85.7555,85.9016,7100.0
2013-10-02 10:00:00,94.09,94.34,94.09,94.21,4400.0,85.9198,86.1481,85.9198,86.0294,4400.0
2013-10-02 10:05:00,94.17,94.18,94.09,94.12,5600.0,85.9929,86.002,85.9198,85.9472,5600.0
2013-10-02 10:10:00,94.07,94.15,94.02,94.1,4700.0,85.9016,85.9746,85.8559,85.929,4700.0
2013-10-02 10:15:00,94.13,94.2,94.03,94.14,11300.0,85.9564,86.0203,85.865,85.9655,11300.0
2013-10-02 10:20:00,94.15,94.2,93.88,94.12,9100.0,85.9746,86.0203,85.7281,85.9472,9100.0
2013-10-02 10:25:00,94.1,94.23,94.1,94.21,6900.0,85.929,86.0477,85.929,86.0294,6900.0
2013-10-02 10:30:00,94.21,94.28,94.2,94.25,12100.0,86.0294,86.0933,86.0203,86.0659,12100.0
2013-10-02 10:35:00,94.25,94.32,94.21,94.29,3800.0,86.0659,86.1299,86.0294,86.1025,3800.0
2013-10-02 10:40:00,94.31,94.33,94.2,94.32,7200.0,86.1207,86.139,86.0203,86.1299,7200.0
2013-10-02 10:45:00,94.25,94.31,94.21,94.31,4100.0,86.0659,86.1207,86.0294,86.1207,4100.0
2013-10-02 10:50:00,94.29,94.47,94.23,94.33,38800.0,86.1025,86.2668,86.0477,86.139,38800.0
2013-10-02 10:55:00,94.32,94.42,94.3,94.37,3900.0,86.1299,86.2212,86.1116,86.1755,3900.0
2013-10-02 11:00:00,94.32,94.32,94.21,94.26,3500.0,86.1299,86.1299,86.0294,86.0751,3500.0
2013-10-02 11:05:00,94.26,94.29,94.23,94.29,2900.0,86.0751,86.1025,86.0477,86.1025,2900.0
2013-10-02 11:10:00,94.28,94.38,94.28,94.35,3000.0,86.0933,86.1847,86.0933,86.1573,3000.0
2013-10-02 11:15:00,94.35,94.4,94.34,94.38,2400.0,86.1573,86.2029,86.1481,86.1847,2400.0
2013-10-02 11:20:00,94.39,94.45,94.39,94.45,3000.0,86.1938,86.2486,86.1938,86.2486,3000.0
2013-10-02 11:25:00,94.42,94.42,94.33,94.36,1900.0,86.2212,86.2212,86.139,86.1664,1900.0
2013-10-02 11:30:00,94.37,94.51,94.36,94.49,3700.0,86.1755,86.3034,86.1664,86.2851,3700.0
2013-10-02 11:35:00,94.48,94.48,94.38,94.39,4500.0,86.276,86.276,86.1847,86.1938,4500.0
2013-10-02 11:40:00,94.39,94.5,94.39,94.5,5200.0,86.1938,86.2942,86.1938,86.2942,5200.0
2013-10-02 11:45:00,94.5,94.52,94.48,94.51,6600.0,86.2942,86.3125,86.276,86.3034,6600.0
2013-10-02 11:50:00,94.51,94.54,94.45,94.5,8300.0,86.3034,86.3308,86.2486,86.2942,8300.0
2013-10-02 11:55:00,94.52,94.56,94.49,94.56,2300.0,86.3125,86.349,86.2851,86.349,2300.0
2013-10-02 12:00:00,94.57,94.66,94.54,94.54,6200.0,86.3582,86.4403,86.3308,86.3308,6200.0
2013-10-02 12:05:00,94.54,94.67,94.53,94.65,4000.0,86.3308,86.4495,86.3216,86.4312,4000.0
2013-10-02 12:10:00,94.65,94.65,94.5,94.58,4400.0,86.4312,86.4312,86.2942,86.3673,4400.0
2013-10-02 12:15:00,94.58,94.69,94.54,94.65,3400.0,86.3673,86.4677,86.3308,86.4312,3400.0
2013-10-02 12:20:00,94.67,94.69,94.65,94.69,3400.0,86.4495,86.4677,86.4312,86.4677,3400.0
2013-10-02 12:25:00,94.66,94.74,94.66,94.74,1600.0,86.4403,86.5134,86.4403,86.5134,1600.0
2013-10-02 12:30:00,94.74,94.76,94.65,94.67,3200.0,86.5134,86.5317,86.4312,86.4495,3200.0
2013-10-02 12:35:00,94.68,94.7,94.65,94.7,2900.0,86.4586,86.4769,86.4312,86.4769,2900.0
2013-10-02 12:40:00,94.71,94.78,94.71,94.78,4100.0,86.486,86.5499,86.486,86.5499,4100.0
2013-10-02 12:45:00,94.77,94.77,94.66,94.7,3100.0,86.5408,86.5408,86.4403,86.4769,3100.0
2013-10-02 12:50:00,94.68,94.74,94.68,94.73,1000.0,86.4586,86.5134,86.4586,86.5043,1000.0
2013-10-02 12:55:00,94.75,94.76,94.61,94.76,8300.0,86.5225,86.5317,86.3947,86.5317,8300.0
2013-10-02 13:00:00,94.77,94.85,94.72,94.8,14800.0,86.5408,86.6138,86.4951,86.5682,14800.0
2013-10-02 13:05:00,94.78,94.84,94.76,94.84,2800.0,86.5499,86.6047,86.5317,86.6047,2800.0
2013-10-02 13:10:00,94.85,94.87,94.78,94.8,7900.0,86.6138,86.6321,86.5499,86.5682,7900.0
2013-10-02 13:15:00,94.81,94.85,94.73,94.75,3300.0,86.5773,86.6138,86.5043,86.5225,3300.0
2013-10-02 13:20:00,94.73,94.84,94.73,94.83,2600.0,86.5043,86.6047,86.5043,86.5956,2600.0
2013-10-02 13:25:00,94.84,94.99,94.84,94.93,3500.0,86.6047,86.7417,86.6047,86.6869,3500.0
2013-10-02 13:30:00,94.91,94.91,94.83,94.87,2400.0,86.6686,86.6686,86.5956,86.6321,2400.0
2013-10-02 13:35:00,94.88,95.0,94.87,94.98,4700.0,86.6412,86.7508,86.6321,86.7326,4700.0
2013-10-02 13:40:00,94.96,94.98,94.9,94.94,2400.0,86.7143,86.7326,86.6595,86.696,2400.0
2013-10-02 13:45:00,94.89,95.01,94.87,94.9,10900.0,86.6504,86.7599,86.6321,86.6595,10900.0
2013-10-02 13:50:00,94.9,95.06,94.89,95.02,25200.0,86.6595,86.8056,86.6504,86.7691,25200.0
2013-10-02 13:55:00,95.03,95.07,94.9,94.92,3300.0,86.7782,86.8147,86.6595,86.6778,3300.0
2013-10-02 14:00:00,94.94,94.94,94.78,94.82,10900.0,86.696,86.696,86.5499,86.5864,10900.0
2013-10-02 14:05:00,94.83,94.87,94.75,94.78,1900.0,86.5956,86.6321,86.5225,86.5499,1900.0
2013-10-02 14:10:00,94.81,94.81,94.72,94.76,3300.0,86.5773,86.5773,86.4951,86.5317,3300.0
2013-10-02 14:15:00,94.75,94.79,94.73,94.75,2600.0,86.5225,86.5591,86.5043,86.5225,2600.0
2013-10-02 14:20:00,94.75,94.77,94.73,94.77,2200.0,86.5225,86.5408,86.5043,86.5408,2200.0
2013-10-02 14:25:00,94.78,94.78,94.75,94.77,3500.0,86.5499,86.5499,86.5225,86.5408,3500.0
2013-10-02 14:30:00,94.77,94.84,94.75,94.83,3400.0,86.5408,86.6047,86.5225,86.5956,3400.0
2013-10-02 14:35:00,94.81,94.82,94.75,94.77,3100.0,86.5773,86.5864,86.5225,86.5408,3100.0
2013-10-02 14:40:00,94.78,94.79,94.73,94.74,4700.0,86.5499,86.5591,86.5043,86.5134,4700.0
2013-10-02 14:45:00,94.76,94.8,94.74,94.79,2600.0,86.5317,86.5682,86.5134,86.5591,2600.0
2013-10-02 14:50:00,94.78,94.78,94.75,94.75,3000.0,86.5499,86.5499,86.5225,86.5225,3000.0
2013-10-02 14:55:00,94.76,94.81,94.67,94.81,5700.0,86.5317,86.5773,86.4495,86.5773,5700.0
2013-10-02 15:00:00,94.81,94.81,94.69,94.73,3500.0,86.5773,86.5773,86.4677,86.5043,3500.0
2013-10-02 15:05:00,94.76,94.76,94.72,94.75,1900.0,86.5317,86.5317,86.4951,86.5225,1900.0
2013-10-02 15:10:00,94.78,94.81,94.73,94.81,4000.0,86.5499,86.5773,86.5043,86.5773,4000.0
2013-10-02 15:15:00,94.82,94.82,94.76,94.78,4300.0,86.5864,86.5864,86.5317,86.5499,4300.0
2013-10-02 15:20:00,94.77,94.77,94.74,94.75,7700.0,86.5408,86.5408,86.5134,86.5225,7700.0
2013-10-02 15:25:00,94.75,94.79,94.73,94.77,5800.0,86.5225,86.5591,86.5043,86.5408,5800.0
2013-10-02 15:30:00,94.77,94.77,94.67,94.71,13100.0,86.5408,86.5408,86.4495,86.486,13100.0
2013-10-02 15:35:00,94.7,94.7,94.59,94.64,15100.0,86.4769,86.4769,86.3764,86.4221,15100.0
2013-10-02 15:40:00,94.65,94.7,94.64,94.69,10900.0,86.4312,86.4769,86.4221,86.4677,10900.0
2013-10-02 15:45:00,94.68,94.69,94.51,94.55,20700.0,86.4586,86.4677,86.3034,86.3399,20700.0
2013-10-02 15:50:00,94.56,94.63,94.54,94.63,22900.0,86.349,86.4129,86.3308,86.4129,22900.0
2013-10-02 15:55:00,94.62,94.89,94.61,94.84,42100.0,86.4038,86.6504,86.3947,86.6047,42100.0
2013-10-03 09:30:00,94.6,94.71,94.55,94.69,9600.0,86.3856,86.486,86.3399,86.4677,9600.0
2013-10-03 09:35:00,94.69,94.96,94.64,94.64,4600.0,86.4677,86.7143,86.4221,86.4221,4600.0
2013-10-03 09:40:00,94.69,94.96,94.69,94.85,6000.0,86.4677,86.7143,86.4677,86.6138,6000.0
2013-10-03 09:45:00,94.86,94.93,94.85,94.91,2300.0,86.623,86.6869,86.6138,86.6686,2300.0
2013-10-03 09:50:00,94.87,94.95,94.85,94.92,3000.0,86.6321,86.7052,86.6138,86.6778,3000.0
2013-10-03 09:55:00,94.89,94.92,94.8,94.85,3800.0,86.6504,86.6778,86.5682,86.6138,3800.0
2013-10-03 10:00:00,94.85,94.93,94.61,94.79,13800.0,86.6138,86.6869,86.3947,86.5591,13800.0
2013-10-03 10:05:00,94.76,94.83,94.61,94.65,5900.0,86.5317,86.5956,86.3947,86.4312,5900.0
2013-10-03 10:10:00,94.65,94.84,94.64,94.79,5700.0,86.4312,86.6047,86.4221,86.5591,5700.0
2013-10-03 10:15:00,94.8,94.85,94.77,94.84,16400.0,86.5682,86.6138,86.5408,86.6047,16400.0
2013-10-03 10:20:00,94.87,94.99,94.87,94.9,9800.0,86.6321,86.7417,86.6321,86.6595,9800.0
2013-10-03 10:25:00,94.86,95.07,94.86,95.07,10100.0,86.623,86.8147,86.623,86.8147,10100.0
2013-10-03 10:30:00,95.07,95.07,94.86,95.0,4400.0,86.8147,86.8147,86.623,86.7508,4400.0
2013-10-03 10:35:00,95.04,95.2,94.98,95.09,13200.0,86.7873,86.9335,86.7326,86.833,13200.0
2013-10-03 10:40:00,95.12,95.13,95.07,95.07,1900.0,86.8604,86.8695,86.8147,86.8147,1900.0
2013-10-03 10:45:00,95.04,95.08,94.98,95.08,2400.0,86.7873,86.8239,86.7326,86.8239,2400.0
2013-10-03 10:50:00,95.11,95.18,95.01,95.17,5400.0,86.8513,86.9152,86.7599,86.9061,5400.0
2013-10-03 10:55:00,95.24,95.49,95.21,95.23,8400.0,86.97,87.1983,86.9426,86.9608,8400.0
2013-10-03 11:00:00,95.2,95.22,95.02,95.07,9000.0,86.9335,86.9517,86.7691,86.8147,9000.0
2013-10-03 11:05:00,95.06,95.17,95.02,95.17,4000.0,86.8056,86.9061,86.7691,86.9061,4000.0
2013-10-03 11:10:00,95.17,95.17,95.09,95.11,2900.0,86.9061,86.9061,86.833,86.8513,2900.0
2013-10-03 11:15:00,95.09,95.13,95.0,95.06,2000.0,86.833,86.8695,86.7508,86.8056,2000.0
2013-10-03 11:20:00,95.07,95.08,95.0,95.06,4900.0,86.8147,86.8239,86.7508,86.8056,4900.0
2013-10-03 11:25:00,95.04,95.04,94.81,94.81,4100.0,86.7873,86.7873,86.5773,86.5773,4100.0
2013-10-03 11:30:00,94.82,94.91,94.82,94.87,2400.0,86.5864,86.6686,86.5864,86.6321,2400.0
2013-10-03 11:35:00,94.85,94.85,94.74,94.77,3700.0,86.6138,86.6138,86.5134,86.5408,3700.0
2013-10-03 11:40:00,94.75,94.76,94.57,94.57,2500.0,86.5225,86.5317,86.3582,86.3582,2500.0
2013-10-03 11:45:00,94.54,94.56,94.46,94.5,3400.0,86.3308,86.349,86.2577,86.2942,3400.0
2013-10-03 11:50:00,94.51,94.51,94.41,94.41,800.0,86.3034,86.3034,86.212,86.212,800.0
2013-10-03 11:55:00,94.41,94.42,94.21,94.31,4600.0,86.212,86.2212,86.0294,86.1207,4600.0
2013-10-03 12:00:00,94.34,94.38,94.07,94.1,28300.0,86.1481,86.1847,85.9016,85.929,28300.0
2013-10-03 12:05:00,94.11,94.25,94.11,94.25,3100.0,85.9381,86.0659,85.9381,86.0659,3100.0
2013-10-03 12:10:00,94.22,94.36,94.22,94.34,5800.0,86.0385,86.1664,86.0385,86.1481,5800.0
2013-10-03 12:15:00,94.37,94.43,94.34,94.34,3700.0,86.1755,86.2303,86.1481,86.1481,3700.0
2013-10-03 12:20:00,94.35,94.42,94.31,94.31,1000.0,86.1573,86.2212,86.1207,86.1207,1000.0
2013-10-03 12:25:00,94.32,94.42,94.31,94.42,2800.0,86.1299,86.2212,86.1207,86.2212,2800.0
2013-10-03 12:30:00,94.49,94.5,94.37,94.37,6800.0,86.2851,86.2942,86.1755,86.1755,6800.0
2013-10-03 12:35:00,94.37,94.46,94.37,94.46,2000.0,86.1755,86.2577,86.1755,86.2577,2000.0
2013-10-03 12:40:00,94.42,94.45,94.37,94.41,2900.0,86.2212,86.2486,86.1755,86.212,2900.0
2013-10-03 12:45:00,94.44,94.65,94.44,94.65,4900.0,86.2394,86.4312,86.2394,86.4312,4900.0
2013-10-03 12:50:00,94.6,94.64,94.51,94.59,4600.0,86.3856,86.4221,86.3034,86.3764,4600.0
2013-10-03 12:55:00,94.66,94.74,94.64,94.74,1700.0,86.4403,86.5134,86.4221,86.5134,1700.0
2013-10-03 13:00:00,94.75,94.78,94.71,94.78,2400.0,86.5225,86.5499,86.486,86.5499,2400.0
2013-10-03 13:05:00,94.79,94.81,94.77,94.81,1100.0,86.5591,86.5773,86.5408,86.5773,1100.0
2013-10-03 13:10:00,94.79,94.81,94.66,94.74,3500.0,86.5591,86.5773,86.4403,86.5134,3500.0
2013-10-03 13:15:00,94.74,94.74,94.68,94.71,900.0,86.5134,86.5134,86.4586,86.486,900.0
2013-10-03 13:20:00,94.76,94.81,94.73,94.81,3400.0,86.5317,86.5773,86.5043,86.5773,3400.0
2013-10-03 13:25:00,94.82,94.92,94.81,94.89,2500.0,86.5864,86.6778,86.5773,86.6504,2500.0
2013-10-03 13:30:00,94.91,94.99,94.91,94.99,1700.0,86.6686,86.7417,86.6686,86.7417,1700.0
2013-10-03 13:35:00,94.95,94.97,94.82,94.82,2400.0,86.7052,86.7234,86.5864,86.5864,2400.0
2013-10-03 13:40:00,94.84,94.92,94.82,94.91,1900.0,86.6047,86.6778,86.5864,86.6686,1900.0
2013-10-03 13:45:00,94.94,94.97,94.89,94.91,1700.0,86.696,86.7234,86.6504,86.6686,1700.0
2013-10-03 13:50:00,94.91,94.95,94.82,94.82,1400.0,86.6686,86.7052,86.5864,86.5864,1400.0
2013-10-03 13:55:00,94.84,94.92,94.78,94.86,4000.0,86.6047,86.6778,86.5499,86.623,4000.0
2013-10-03 14:00:00,94.83,94.83,94.81,94.82,700.0,86.5956,86.5956,86.5773,86.5864,700.0
2013-10-03 14:05:00,94.8,94.83,94.69,94.71,3400.0,86.5682,86.5956,86.4677,86.486,3400.0
2013-10-03 14:10:00,94.73,94.79,94.71,94.77,2100.0,86.5043,86.5591,86.486,86.5408,2100.0
2013-10-03 14:15:00,94.8,94.8,94.7,94.74,2800.0,86.5682,86.5682,86.4769,86.5134,2800.0
2013-10-03 14:20:00,94.75,94.76,94.46,94.53,4600.0,86.5225,86.5317,86.2577,86.3216,4600.0
2013-10-03 14:25:00,94.54,94.76,94.54,94.76,3600.0,86.3308,86.5317,86.3308,86.5317,3600.0
2013-10-03 14:30:00,94.75,94.77,94.6,94.6,2600.0,86.5225,86.5408,86.3856,86.3856,2600.0
2013-10-03 14:35:00,94.59,94.68,94.57,94.62,3000.0,86.3764,86.4586,86.3582,86.4038,3000.0
2013-10-03 14:40:00,94.69,94.75,94.63,94.73,1700.0,86.4677,86.5225,86.4129,86.5043,1700.0
2013-10-03 14:45:00,94.76,94.77,94.68,94.74,3100.0,86.5317,86.5408,86.4586,86.5134,3100.0
2013-10-03 14:50:00,94.72,94.77,94.7,94.72,2400.0,86.4951,86.5408,86.4769,86.4951,2400.0
2013-10-03 14:55:00,94.72,94.75,94.64,94.64,2000.0,86.4951,86.5225,86.4221,86.4221,2000.0
2013-10-03 15:00:00,94.61,94.66,94.58,94.64,4500.0,86.3947,86.4403,86.3673,86.4221,4500.0
2013-10-03 15:05:00,94.66,94.67,94.58,94.58,2800.0,86.4403,86.4495,86.3673,86.3673,2800.0
2013-10-03 15:10:00,94.6,94.66,94.6,94.62,3100.0,86.3856,86.4403,86.3856,86.4038,3100.0
2013-10-03 15:15:00,94.64,94.68,94.57,94.65,5100.0,86.4221,86.4586,86.3582,86.4312,5100.0
2013-10-03 15:20:00,94.67,94.69,94.57,94.63,7500.0,86.4495,86.4677,86.3582,86.4129,7500.0
2013-10-03 15:25:00,94.63,94.67,94.55,94.64,9000.0,86.4129,86.4495,86.3399,86.4221,9000.0
2013-10-03 15:30:00,94.64,94.7,94.6,94.61,7600.0,86.4221,86.4769,86.3856,86.3947,7600.0
2013-10-03 15:35:00,94.61,94.68,94.6,94.67,5600.0,86.3947,86.4586,86.3856,86.4495,5600.0
2013-10-03 15:40:00,94.67,94.68,94.58,94.63,10400.0,86.4495,86.4586,86.3673,86.4129,10400.0
2013-10-03 15:45:00,94.63,94.64,94.51,94.54,9400.0,86.4129,86.4221,86.3034,86.3308,9400.0
2013-10-03 15:50:00,94.54,94.6,94.53,94.59,10300.0,86.3308,86.3856,86.3216,86.3764,10300.0
2013-10-03 15:55:00,94.59,94.59,94.34,94.39,51600.0,86.3764,86.3764,86.1481,86.1938,51600.0
2013-10-04 09:30:00,94.65,94.85,94.54,94.72,15500.0,86.4312,86.6138,86.3308,86.4951,15500.0
2013-10-04 09:35:00,94.71,95.04,94.71,94.95,5300.0,86.486,86.7873,86.486,86.7052,5300.0
2013-10-04 09:40:00,94.94,95.13,94.57,95.11,30500.0,86.696,86.8695,86.3582,86.8513,30500.0
2013-10-04 09:45:00,95.1,95.28,95.01,95.25,4000.0,86.8421,87.0065,86.7599,86.9791,4000.0
2013-10-04 09:50:00,95.33,95.34,95.06,95.23,10700.0,87.0522,87.0613,86.8056,86.9608,10700.0
2013-10-04 09:55:00,95.27,95.33,95.16,95.3,3000.0,86.9974,87.0522,86.8969,87.0248,3000.0
2013-10-04 10:00:00,95.36,95.37,95.06,95.12,12100.0,87.0796,87.0887,86.8056,86.8604,12100.0
2013-10-04 10:05:00,95.12,95.16,95.05,95.08,15800.0,86.8604,86.8969,86.7965,86.8239,15800.0
2013-10-04 10:10:00,95.14,95.28,95.14,95.28,2600.0,86.8787,87.0065,86.8787,87.0065,2600.0
2013-10-04 10:15:00,95.3,95.3,95.18,95.24,2700.0,87.0248,87.0248,86.9152,86.97,2700.0
2013-10-04 10:20:00,95.21,95.28,95.18,95.25,5000.0,86.9426,87.0065,86.9152,86.9791,5000.0
2013-10-04 10:25:00,95.35,95.43,95.35,95.39,4200.0,87.0704,87.1435,87.0704,87.107,4200.0
2013-10-04 10:30:00,95.44,95.57,95.41,95.57,3800.0,87.1526,87.2713,87.1252,87.2713,3800.0
2013-10-04 10:35:00,95.57,95.68,95.54,95.62,10100.0,87.2713,87.3718,87.2439,87.317,10100.0
2013-10-04 10:40:00,95.65,95.73,95.64,95.72,10300.0,87.3444,87.4174,87.3352,87.4083,10300.0
2013-10-04 10:45:00,95.73,95.79,95.73,95.79,6700.0,87.4174,87.4722,87.4174,87.4722,6700.0
2013-10-04 10:50:00,95.79,95.93,95.73,95.73,13200.0,87.4722,87.6001,87.4174,87.4174,13200.0
2013-10-04 10:55:00,95.7,95.74,95.66,95.74,1700.0,87.39,87.4266,87.3535,87.4266,1700.0
2013-10-04 11:00:00,95.73,95.8,95.69,95.73,7600.0,87.4174,87.4814,87.3809,87.4174,7600.0
2013-10-04 11:05:00,95.71,95.72,95.52,95.55,4400.0,87.3992,87.4083,87.2257,87.2531,4400.0
2013-10-04 11:10:00,95.54,95.61,95.54,95.59,3500.0,87.2439,87.3078,87.2439,87.2896,3500.0
2013-10-04 11:15:00,95.59,95.71,95.56,95.71,1500.0,87.2896,87.3992,87.2622,87.3992,1500.0
2013-10-04 11:20:00,95.77,95.77,95.68,95.69,1900.0,87.454,87.454,87.3718,87.3809,1900.0
2013-10-04 11:25:00,95.68,95.72,95.62,95.66,2300.0,87.3718,87.4083,87.317,87.3535,2300.0
2013-10-04 11:30:00,95.68,95.72,95.67,95.72,400.0,87.3718,87.4083,87.3626,87.4083,400.0
2013-10-04 11:35:00,95.68,95.82,95.68,95.79,10500.0,87.3718,87.4996,87.3718,87.4722,10500.0
2013-10-04 11:40:00,95.82,95.82,95.74,95.75,2000.0,87.4996,87.4996,87.4266,87.4357,2000.0
2013-10-04 11:45:00,95.78,95.83,95.75,95.83,2000.0,87.4631,87.5087,87.4357,87.5087,2000.0
2013-10-04 11:50:00,95.82,95.83,95.79,95.81,4300.0,87.4996,87.5087,87.4722,87.4905,4300.0
2013-10-04 11:55:00,95.79,95.83,95.79,95.83,2200.0,87.4722,87.5087,87.4722,87.5087,2200.0
2013-10-04 12:00:00,95.85,95.89,95.83,95.89,2800.0,87.527,87.5635,87.5087,87.5635,2800.0
2013-10-04 12:05:00,95.91,96.16,95.91,96.16,5700.0,87.5818,87.8101,87.5818,87.8101,5700.0
2013-10-04 12:10:00,96.17,96.19,96.07,96.12,7800.0,87.8192,87.8375,87.7279,87.7736,7800.0
2013-10-04 12:15:00,96.17,96.27,96.15,96.27,3000.0,87.8192,87.9105,87.801,87.9105,3000.0
2013-10-04 12:20:00,96.28,96.37,96.25,96.29,13600.0,87.9197,88.0019,87.8923,87.9288,13600.0
2013-10-04 12:25:00,96.27,96.56,96.27,96.54,13000.0,87.9105,88.1754,87.9105,88.1571,13000.0
2013-10-04 12:30:00,96.55,96.56,96.43,96.46,10700.0,88.1662,88.1754,88.0566,88.084,10700.0
2013-10-04 12:35:00,96.49,96.64,96.49,96.63,12700.0,88.1114,88.2484,88.1114,88.2393,12700.0
2013-10-04 12:40:00,96.61,96.65,96.61,96.65,6800.0,88.221,88.2575,88.221,88.2575,6800.0
2013-10-04 12:45:00,96.64,96.66,96.47,96.56,6300.0,88.2484,88.2667,88.0932,88.1754,6300.0
2013-10-04 12:50:00,96.57,96.58,96.51,96.54,8900.0,88.1845,88.1936,88.1297,88.1571,8900.0
2013-10-04 12:55:00,96.54,96.59,96.5,96.59,9300.0,88.1571,88.2028,88.1206,88.2028,9300.0
2013-10-04 13:00:00,96.59,96.63,96.48,96.48,9900.0,88.2028,88.2393,88.1023,88.1023,9900.0
2013-10-04 13:05:00,96.51,96.66,96.5,96.66,4800.0,88.1297,88.2667,88.1206,88.2667,4800.0
2013-10-04 13:10:00,96.66,96.72,96.62,96.72,10200.0,88.2667,88.3215,88.2301,88.3215,10200.0
2013-10-04 13:15:00,96.74,96.85,96.72,96.85,8800.0,88.3397,88.4402,88.3215,88.4402,8800.0
2013-10-04 13:20:00,96.81,96.83,96.66,96.67,6700.0,88.4036,88.4219,88.2667,88.2758,6700.0
2013-10-04 13:25:00,96.7,96.8,96.69,96.75,4900.0,88.3032,88.3945,88.2941,88.3489,4900.0
2013-10-04 13:30:00,96.76,96.77,96.74,96.75,4700.0,88.358,88.3671,88.3397,88.3489,4700.0
2013-10-04 13:35:00,96.76,96.77,96.73,96.73,11200.0,88.358,88.3671,88.3306,88.3306,11200.0
2013-10-04 13:40:00,96.73,96.73,96.64,96.66,8600.0,88.3306,88.3306,88.2484,88.2667,8600.0
2013-10-04 13:45:00,96.64,96.68,96.58,96.68,3700.0,88.2484,88.2849,88.1936,88.2849,3700.0
2013-10-04 13:50:00,96.67,96.72,96.65,96.65,5300.0,88.2758,88.3215,88.2575,88.2575,5300.0
2013-10-04 13:55:00,96.61,96.64,96.6,96.64,700.0,88.221,88.2484,88.2119,88.2484,700.0
2013-10-04 14:00:00,96.64,96.7,96.64,96.68,2200.0,88.2484,88.3032,88.2484,88.2849,2200.0
2013-10-04 14:05:00,96.67,96.68,96.62,96.62,3700.0,88.2758,88.2849,88.2301,88.2301,3700.0
2013-10-04 14:10:00,96.6,96.65,96.56,96.63,6100.0,88.2119,88.2575,88.1754,88.2393,6100.0
2013-10-04 14:15:00,96.59,96.63,96.58,96.59,4400.0,88.2028,88.2393,88.1936,88.2028,4400.0
2013-10-04 14:20:00,96.59,96.67,96.58,96.65,7400.0,88.2028,88.2758,88.1936,88.2575,7400.0
2013-10-04 14:25:00,96.65,96.7,96.65,96.67,3800.0,88.2575,88.3032,88.2575,88.2758,3800.0
2013-10-04 14:30:00,96.68,96.74,96.66,96.69,6500.0,88.2849,88.3397,88.2667,88.2941,6500.0
2013-10-04 14:35:00,96.67,96.72,96.67,96.69,6000.0,88.2758,88.3215,88.2758,88.2941,6000.0
2013-10-04 14:40:00,96.69,96.7,96.64,96.65,4000.0,88.2941,88.3032,88.2484,88.2575,4000.0
2013-10-04 14:45:00,96.65,96.67,96.63,96.66,5100.0,88.2575,88.2758,88.2393,88.2667,5100.0
2013-10-04 14:50:00,96.7,96.77,96.7,96.75,4200.0,88.3032,88.3671,88.3032,88.3489,4200.0
2013-10-04 14:55:00,96.76,96.79,96.66,96.67,18000.0,88.358,88.3854,88.2667,88.2758,18000.0
2013-10-04 15:00:00,96.66,96.71,96.56,96.56,9600.0,88.2667,88.3123,88.1754,88.1754,9600.0
2013-10-04 15:05:00,96.58,96.62,96.56,96.61,10500.0,88.1936,88.2301,88.1754,88.221,10500.0
2013-10-04 15:10:00,96.62,96.7,96.62,96.64,16000.0,88.2301,88.3032,88.2301,88.2484,16000.0
2013-10-04 15:15:00,96.62,96.66,96.58,96.59,10500.0,88.2301,88.2667,88.1936,88.2028,10500.0
2013-10-04 15:20:00,96.59,96.6,96.53,96.53,7900.0,88.2028,88.2119,88.148,88.148,7900.0
2013-10-04 15:25:00,96.53,96.55,96.52,96.53,6300.0,88.148,88.1662,88.1388,88.148,6300.0
2013-10-04 15:30:00,96.54,96.54,96.47,96.53,8900.0,88.1571,88.1571,88.0932,88.148,8900.0
2013-10-04 15:35:00,96.53,96.54,96.5,96.5,15000.0,88.148,88.1571,88.1206,88.1206,15000.0
2013-10-04 15:40:00,96.48,96.52,96.45,96.5,14200.0,88.1023,88.1388,88.0749,88.1206,14200.0
2013-10-04 15:45:00,96.49,96.55,96.46,96.49,18400.0,88.1114,88.1662,88.084,88.1114,18400.0
2013-10-04 15:50:00,96.51,96.56,96.5,96.51,33300.0,88.1297,88.1754,88.1206,88.1297,33300.0
2013-10-04 15:55:00,96.51,96.55,96.42,96.54,33700.0,88.1297,88.1662,88.0475,88.1571,33700.0
2013-10-07 09:30:00,96.17,96.17,95.59,95.71,19000.0,87.8192,87.8192,87.2896,87.3992,19000.0
2013-10-07 09:35:00,95.69,95.87,95.6,95.83,16800.0,87.3809,87.5453,87.2987,87.5087,16800.0
2013-10-07 09:40:00,95.82,95.82,95.6,95.68,16200.0,87.4996,87.4996,87.2987,87.3718,16200.0
2013-10-07 09:45:00,95.68,95.72,95.38,95.48,12900.0,87.3718,87.4083,87.0978,87.1891,12900.0
2013-10-07 09:50:00,95.49,95.52,95.18,95.19,10700.0,87.1983,87.2257,86.9152,86.9243,10700.0
2013-10-07 09:55:00,95.19,95.19,94.89,94.98,21900.0,86.9243,86.9243,86.6504,86.7326,21900.0
2013-10-07 10:00:00,94.98,94.99,94.79,94.92,13100.0,86.7326,86.7417,86.5591,86.6778,13100.0
2013-10-07 10:05:00,94.89,95.24,94.89,95.24,10700.0,86.6504,86.97,86.6504,86.97,10700.0
2013-10-07 10:10:00,95.24,95.29,95.09,95.09,14100.0,86.97,87.0156,86.833,86.833,14100.0
2013-10-07 10:15:00,95.08,95.15,95.02,95.13,10500.0,86.8239,86.8878,86.7691,86.8695,10500.0
2013-10-07 10:20:00,95.14,95.32,95.14,95.27,8700.0,86.8787,87.043,86.8787,86.9974,8700.0
2013-10-07 10:25:00,95.28,95.3,95.21,95.25,8000.0,87.0065,87.0248,86.9426,86.9791,8000.0
2013-10-07 10:30:00,95.26,95.32,95.24,95.24,9600.0,86.9882,87.043,86.97,86.97,9600.0
2013-10-07 10:35:00,95.25,95.26,95.2,95.22,12800.0,86.9791,86.9882,86.9335,86.9517,12800.0
2013-10-07 10:40:00,95.2,95.29,95.2,95.25,10300.0,86.9335,87.0156,86.9335,86.9791,10300.0
2013-10-07 10:45:00,95.25,95.25,95.19,95.22,9900.0,86.9791,86.9791,86.9243,86.9517,9900.0
2013-10-07 10:50:00,95.22,95.29,95.22,95.24,9100.0,86.9517,87.0156,86.9517,86.97,9100.0
2013-10-07 10:55:00,95.24,95.25,95.14,95.16,16100.0,86.97,86.9791,86.8787,86.8969,16100.0
2013-10-07 11:00:00,95.19,95.2,95.1,95.17,10500.0,86.9243,86.9335,86.8421,86.9061,10500.0
2013-10-07 11:05:00,95.13,95.15,95.08,95.12,5600.0,86.8695,86.8878,86.8239,86.8604,5600.0
2013-10-07 11:10:00,95.13,95.16,95.09,95.14,8200.0,86.8695,86.8969,86.833,86.8787,8200.0
2013-10-07 11:15:00,95.13,95.13,95.05,95.05,4500.0,86.8695,86.8695,86.7965,86.7965,4500.0
2013-10-07 11:20:00,95.04,95.07,95.0,95.04,5300.0,86.7873,86.8147,86.7508,86.7873,5300.0
2013-10-07 11:25:00,95.03,95.1,95.01,95.09,9000.0,86.7782,86.8421,86.7599,86.833,9000.0
2013-10-07 11:30:00,95.09,95.16,95.06,95.12,7500.0,86.833,86.8969,86.8056,86.8604,7500.0
2013-10-07 11:35:00,95.1,95.2,95.08,95.1,5600.0,86.8421,86.9335,86.8239,86.8421,5600.0
2013-10-07 11:40:00,95.09,95.09,95.0,95.03,5400.0,86.833,86.833,86.7508,86.7782,5400.0
2013-10-07 11:45:00,95.05,95.08,95.0,95.0,5700.0,86.7965,86.8239,86.7508,86.7508,5700.0
2013-10-07 11:50:00,95.03,95.05,95.0,95.01,6800.0,86.7782,86.7965,86.7508,86.7599,6800.0
2013-10-07 11:55:00,95.0,95.06,95.0,95.06,6000.0,86.7508,86.8056,86.7508,86.8056,6000.0
2013-10-07 12:00:00,95.05,95.06,95.02,95.05,6400.0,86.7965,86.8056,86.7691,86.7965,6400.0
2013-10-07 12:05:00,95.05,95.12,95.03,95.03,2600.0,86.7965,86.8604,86.7782,86.7782,2600.0
2013-10-07 12:10:00,95.03,95.05,94.96,94.97,4200.0,86.7782,86.7965,86.7143,86.7234,4200.0
2013-10-07 12:15:00,94.97,95.01,94.9,94.98,14100.0,86.7234,86.7599,86.6595,86.7326,14100.0
2013-10-07 12:20:00,95.02,95.02,94.85,94.85,2400.0,86.7691,86.7691,86.6138,86.6138,2400.0
2013-10-07 12:25:00,94.88,94.9,94.79,94.8,12900.0,86.6412,86.6595,86.5591,86.5682,12900.0
2013-10-07 12:30:00,94.78,94.79,94.66,94.68,4400.0,86.5499,86.5591,86.4403,86.4586,4400.0
2013-10-07 12:35:00,94.7,94.7,94.59,94.59,5400.0,86.4769,86.4769,86.3764,86.3764,5400.0
2013-10-07 12:40:00,94.56,94.66,94.55,94.63,3900.0,86.349,86.4403,86.3399,86.4129,3900.0
2013-10-07 12:45:00,94.6,94.6,94.51,94.55,6600.0,86.3856,86.3856,86.3034,86.3399,6600.0
2013-10-07 12:50:00,94.55,94.62,94.55,94.62,5200.0,86.3399,86.4038,86.3399,86.4038,5200.0
2013-10-07 12:55:00,94.59,94.65,94.59,94.61,5000.0,86.3764,86.4312,86.3764,86.3947,5000.0
2013-10-07 13:00:00,94.62,94.67,94.6,94.61,8200.0,86.4038,86.4495,86.3856,86.3947,8200.0
2013-10-07 13:05:00,94.6,94.65,94.6,94.62,4400.0,86.3856,86.4312,86.3856,86.4038,4400.0
2013-10-07 13:10:00,94.6,94.75,94.6,94.72,5900.0,86.3856,86.5225,86.3856,86.4951,5900.0
2013-10-07 13:15:00,94.74,94.79,94.74,94.79,3400.0,86.5134,86.5591,86.5134,86.5591,3400.0
2013-10-07 13:20:00,94.79,94.8,94.7,94.7,6100.0,86.5591,86.5682,86.4769,86.4769,6100.0
2013-10-07 13:25:00,94.7,94.71,94.66,94.68,8100.0,86.4769,86.486,86.4403,86.4586,8100.0
2013-10-07 13:30:00,94.69,94.8,94.69,94.74,5200.0,86.4677,86.5682,86.4677,86.5134,5200.0
2013-10-07 13:35:00,94.75,94.75,94.68,94.71,4900.0,86.5225,86.5225,86.4586,86.486,4900.0
2013-10-07 13:40:00,94.69,94.73,94.66,94.73,6200.0,86.4677,86.5043,86.4403,86.5043,6200.0
2013-10-07 13:45:00,94.73,94.77,94.72,94.74,3100.0,86.5043,86.5408,86.4951,86.5134,3100.0
2013-10-07 13:50:00,94.71,94.8,94.7,94.79,11300.0,86.486,86.5682,86.4769,86.5591,11300.0
2013-10-07 13:55:00,94.78,94.86,94.76,94.86,4700.0,86.5499,86.623,86.5317,86.623,4700.0
2013-10-07 14:00:00,94.88,94.97,94.87,94.88,5500.0,86.6412,86.7234,86.6321,86.6412,5500.0
2013-10-07 14:05:00,94.87,94.87,94.8,94.81,7800.0,86.6321,86.6321,86.5682,86.5773,7800.0
2013-10-07 14:10:00,94.82,94.87,94.81,94.86,8000.0,86.5864,86.6321,86.5773,86.623,8000.0
2013-10-07 14:15:00,94.86,94.88,94.8,94.84,4200.0,86.623,86.6412,86.5682,86.6047,4200.0
2013-10-07 14:20:00,94.84,94.84,94.8,94.82,8300.0,86.6047,86.6047,86.5682,86.5864,8300.0
2013-10-07 14:25:00,94.83,94.86,94.8,94.86,11900.0,86.5956,86.623,86.5682,86.623,11900.0
2013-10-07 14:30:00,94.89,94.94,94.88,94.93,7100.0,86.6504,86.696,86.6412,86.6869,7100.0
2013-10-07 14:35:00,94.93,95.02,94.93,94.95,8800.0,86.6869,86.7691,86.6869,86.7052,8800.0
2013-10-07 14:40:00,94.94,94.98,94.92,94.92,7900.0,86.696,86.7326,86.6778,86.6778,7900.0
2013-10-07 14:45:00,94.91,94.91,94.87,94.88,5400.0,86.6686,86.6686,86.6321,86.6412,5400.0
2013-10-07 14:50:00,94.88,94.9,94.87,94.88,7700.0,86.6412,86.6595,86.6321,86.6412,7700.0
2013-10-07 14:55:00,94.88,95.04,94.88,95.04,12000.0,86.6412,86.7873,86.6412,86.7873,12000.0
2013-10-07 15:00:00,95.05,95.19,95.04,95.15,17400.0,86.7965,86.9243,86.7873,86.8878,17400.0
2013-10-07 15:05:00,95.14,95.15,95.05,95.09,9100.0,86.8787,86.8878,86.7965,86.833,9100.0
2013-10-07 15:10:00,95.1,95.12,95.09,95.09,6100.0,86.8421,86.8604,86.833,86.833,6100.0
2013-10-07 15:15:00,95.1,95.11,95.08,95.09,8400.0,86.8421,86.8513,86.8239,86.833,8400.0
2013-10-07 15:20:00,95.09,95.11,95.0,95.0,8300.0,86.833,86.8513,86.7508,86.7508,8300.0
2013-10-07 15:25:00,94.98,95.02,94.94,95.02,7000.0,86.7326,86.7691,86.696,86.7691,7000.0
2013-10-07 15:30:00,95.01,95.01,94.88,94.88,13100.0,86.7599,86.7599,86.6412,86.6412,13100.0
2013-10-07 15:35:00,94.87,94.93,94.84,94.89,12800.0,86.6321,86.6869,86.6047,86.6504,12800.0
2013-10-07 15:40:00,94.9,94.94,94.87,94.91,15300.0,86.6595,86.696,86.6321,86.6686,15300.0
2013-10-07 15:45:00,94.91,94.91,94.77,94.87,24800.0,86.6686,86.6686,86.5408,86.6321,24800.0
2013-10-07 15:50:00,94.88,94.88,94.74,94.78,20500.0,86.6412,86.6412,86.5134,86.5499,20500.0
2013-10-07 15:55:00,94.77,94.86,94.69,94.71,55400.0,86.5408,86.623,86.4677,86.486,55400.0
2013-10-08 09:30:00,94.53,94.69,94.24,94.53,10500.0,86.3216,86.4677,86.0568,86.3216,10500.0
2013-10-08 09:35:00,94.45,94.58,94.29,94.4,2500.0,86.2486,86.3673,86.1025,86.2029,2500.0
2013-10-08 09:40:00,94.37,94.58,94.32,94.47,10800.0,86.1755,86.3673,86.1299,86.2668,10800.0
2013-10-08 09:45:00,94.54,94.62,94.54,94.57,2500.0,86.3308,86.4038,86.3308,86.3582,2500.0
2013-10-08 09:50:00,94.56,94.88,94.56,94.81,23800.0,86.349,86.6412,86.349,86.5773,23800.0
2013-10-08 09:55:00,94.86,95.0,94.76,94.98,2700.0,86.623,86.7508,86.5317,86.7326,2700.0
2013-10-08 10:00:00,94.95,94.95,94.6,94.6,8100.0,86.7052,86.7052,86.3856,86.3856,8100.0
2013-10-08 10:05:00,94.6,94.69,94.32,94.33,3900.0,86.3856,86.4677,86.1299,86.139,3900.0
2013-10-08 10:10:00,94.32,94.52,94.24,94.48,1300.0,86.1299,86.3125,86.0568,86.276,1300.0
2013-10-08 10:15:00,94.51,94.54,94.45,94.5,2000.0,86.3034,86.3308,86.2486,86.2942,2000.0
2013-10-08 10:20:00,94.56,94.56,94.47,94.47,1000.0,86.349,86.349,86.2668,86.2668,1000.0
2013-10-08 10:25:00,94.47,94.66,94.47,94.48,5000.0,86.2668,86.4403,86.2668,86.276,5000.0
2013-10-08 10:30:00,94.46,94.75,94.44,94.75,46100.0,86.2577,86.5225,86.2394,86.5225,46100.0
2013-10-08 10:35:00,94.74,94.81,94.59,94.67,6800.0,86.5134,86.5773,86.3764,86.4495,6800.0
2013-10-08 10:40:00,94.6,94.67,94.59,94.64,1700.0,86.3856,86.4495,86.3764,86.4221,1700.0
2013-10-08 10:45:00,94.65,94.66,94.37,94.37,10100.0,86.4312,86.4403,86.1755,86.1755,10100.0
2013-10-08 10:50:00,94.39,94.42,94.3,94.41,2000.0,86.1938,86.2212,86.1116,86.212,2000.0
2013-10-08 10:55:00,94.4,94.4,94.3,94.37,2400.0,86.2029,86.2029,86.1116,86.1755,2400.0
2013-10-08 11:00:00,94.33,94.33,94.11,94.13,4700.0,86.139,86.139,85.9381,85.9564,4700.0
2013-10-08 11:05:00,94.12,94.29,94.12,94.27,4400.0,85.9472,86.1025,85.9472,86.0842,4400.0
2013-10-08 11:10:00,94.3,94.31,94.22,94.23,2800.0,86.1116,86.1207,86.0385,86.0477,2800.0
2013-10-08 11:15:00,94.25,94.25,94.13,94.19,3600.0,86.0659,86.0659,85.9564,86.0112,3600.0
2013-10-08 11:20:00,94.18,94.3,94.18,94.26,3000.0,86.002,86.1116,86.002,86.0751,3000.0
2013-10-08 11:25:00,94.26,94.31,94.12,94.18,4200.0,86.0751,86.1207,85.9472,86.002,4200.0
2013-10-08 11:30:00,94.16,94.16,94.08,94.08,6800.0,85.9838,85.9838,85.9107,85.9107,6800.0
2013-10-08 11:35:00,94.05,94.11,93.91,93.91,7900.0,85.8833,85.9381,85.7555,85.7555,7900.0
2013-10-08 11:40:00,93.89,94.06,93.89,93.94,3200.0,85.7372,85.8924,85.7372,85.7829,3200.0
2013-10-08 11:45:00,93.92,93.95,93.71,93.77,14100.0,85.7646,85.792,85.5728,85.6276,14100.0
2013-10-08 11:50:00,93.78,93.85,93.73,93.75,9700.0,85.6368,85.7007,85.5911,85.6094,9700.0
2013-10-08 11:55:00,93.72,93.91,93.71,93.89,7300.0,85.582,85.7555,85.5728,85.7372,7300.0
2013-10-08 12:00:00,93.91,93.93,93.78,93.88,31400.0,85.7555,85.7737,85.6368,85.7281,31400.0
2013-10-08 12:05:00,93.9,93.9,93.75,93.83,3700.0,85.7463,85.7463,85.6094,85.6824,3700.0
2013-10-08 12:10:00,93.87,93.87,93.7,93.72,4500.0,85.7189,85.7189,85.5637,85.582,4500.0
2013-10-08 12:15:00,93.74,93.81,93.69,93.69,4900.0,85.6002,85.6641,85.5546,85.5546,4900.0
2013-10-08 12:20:00,93.7,93.71,93.54,93.57,6400.0,85.5637,85.5728,85.4176,85.445,6400.0
2013-10-08 12:25:00,93.57,93.57,93.52,93.55,5200.0,85.445,85.445,85.3993,85.4267,5200.0
2013-10-08 12:30:00,93.56,93.58,93.45,93.5,6700.0,85.4359,85.4541,85.3354,85.3811,6700.0
2013-10-08 12:35:00,93.48,93.53,93.44,93.47,7400.0,85.3628,85.4085,85.3263,85.3537,7400.0
2013-10-08 12:40:00,93.49,93.49,93.31,93.42,20000.0,85.3719,85.3719,85.2076,85.308,20000.0
2013-10-08 12:45:00,93.41,93.56,93.4,93.45,8400.0,85.2989,85.4359,85.2898,85.3354,8400.0
2013-10-08 12:50:00,93.44,93.51,93.43,93.43,2800.0,85.3263,85.3902,85.3171,85.3171,2800.0
2013-10-08 12:55:00,93.46,93.53,93.46,93.5,5000.0,85.3445,85.4085,85.3445,85.3811,5000.0
2013-10-08 13:00:00,93.51,93.7,93.51,93.59,9100.0,85.3902,85.5637,85.3902,85.4633,9100.0
2013-10-08 13:05:00,93.59,93.63,93.54,93.59,3900.0,85.4633,85.4998,85.4176,85.4633,3900.0
2013-10-08 13:10:00,93.55,93.58,93.52,93.55,5100.0,85.4267,85.4541,85.3993,85.4267,5100.0
2013-10-08 13:15:00,93.53,93.53,93.38,93.38,4100.0,85.4085,85.4085,85.2715,85.2715,4100.0
2013-10-08 13:20:00,93.38,93.53,93.38,93.52,5400.0,85.2715,85.4085,85.2715,85.3993,5400.0
2013-10-08 13:25:00,93.49,93.55,93.45,93.46,8400.0,85.3719,85.4267,85.3354,85.3445,8400.0
2013-10-08 13:30:00,93.47,93.54,93.41,93.46,5900.0,85.3537,85.4176,85.2989,85.3445,5900.0
2013-10-08 13:35:00,93.47,93.47,93.35,93.37,3600.0,85.3537,85.3537,85.2441,85.2624,3600.0
2013-10-08 13:40:00,93.36,93.48,93.36,93.45,3700.0,85.2532,85.3628,85.2532,85.3354,3700.0
2013-10-08 13:45:00,93.41,93.41,93.31,93.32,3500.0,85.2989,85.2989,85.2076,85.2167,3500.0
2013-10-08 13:50:00,93.33,93.41,93.33,93.41,4900.0,85.2258,85.2989,85.2258,85.2989,4900.0
2013-10-08 13:55:00,93.39,93.47,93.35,93.35,7500.0,85.2806,85.3537,85.2441,85.2441,7500.0
2013-10-08 14:00:00,93.36,93.39,93.3,93.3,7800.0,85.2532,85.2806,85.1984,85.1984,7800.0
2013-10-08 14:05:00,93.33,93.41,93.32,93.36,9600.0,85.2258,85.2989,85.2167,85.2532,9600.0
2013-10-08 14:10:00,93.38,93.45,93.35,93.41,8100.0,85.2715,85.3354,85.2441,85.2989,8100.0
2013-10-08 14:15:00,93.4,93.4,93.28,93.28,9600.0,85.2898,85.2898,85.1802,85.1802,9600.0
2013-10-08 14:20:00,93.28,93.41,93.23,93.36,6100.0,85.1802,85.2989,85.1345,85.2532,6100.0
2013-10-08 14:25:00,93.37,93.42,93.29,93.36,7400.0,85.2624,85.308,85.1893,85.2532,7400.0
2013-10-08 14:30:00,93.34,93.43,93.28,93.36,9400.0,85.235,85.3171,85.1802,85.2532,9400.0
2013-10-08 14:35:00,93.34,93.4,93.27,93.38,5300.0,85.235,85.2898,85.171,85.2715,5300.0
2013-10-08 14:40:00,93.37,93.42,93.3,93.34,6700.0,85.2624,85.308,85.1984,85.235,6700.0
2013-10-08 14:45:00,93.32,93.34,93.23,93.25,6000.0,85.2167,85.235,85.1345,85.1528,6000.0
2013-10-08 14:50:00,93.29,93.33,93.24,93.29,6200.0,85.1893,85.2258,85.1436,85.1893,6200.0
2013-10-08 14:55:00,93.29,93.29,93.16,93.17,7100.0,85.1893,85.1893,85.0706,85.0797,7100.0
2013-10-08 15:00:00,93.19,93.33,93.18,93.29,14800.0,85.098,85.2258,85.0889,85.1893,14800.0
2013-10-08 15:05:00,93.24,93.31,93.17,93.17,11500.0,85.1436,85.2076,85.0797,85.0797,11500.0
2013-10-08 15:10:00,93.16,93.23,93.09,93.12,12600.0,85.0706,85.1345,85.0067,85.0341,12600.0
2013-10-08 15:15:00,93.12,93.2,93.09,93.13,9600.0,85.0341,85.1071,85.0067,85.0432,9600.0
2013-10-08 15:20:00,93.18,93.25,93.18,93.23,11600.0,85.0889,85.1528,85.0889,85.1345,11600.0
2013-10-08 15:25:00,93.25,93.29,93.21,93.25,11800.0,85.1528,85.1893,85.1162,85.1528,11800.0
2013-10-08 15:30:00,93.26,93.37,93.26,93.32,17200.0,85.1619,85.2624,85.1619,85.2167,17200.0
2013-10-08 15:35:00,93.32,93.47,93.32,93.44,20200.0,85.2167,85.3537,85.2167,85.3263,20200.0
2013-10-08 15:40:00,93.43,93.46,93.39,93.4,37800.0,85.3171,85.3445,85.2806,85.2898,37800.0
2013-10-08 15:45:00,93.4,93.4,93.11,93.14,29700.0,85.2898,85.2898,85.0249,85.0523,29700.0
2013-10-08 15:50:00,93.15,93.24,93.11,93.11,24000.0,85.0615,85.1436,85.0249,85.0249,24000.0
2013-10-08 15:55:00,93.12,93.13,92.97,93.0,44800.0,85.0341,85.0432,84.8971,84.9245,44800.0
2013-10-09 09:30:00,93.38,93.49,93.07,93.2,11900.0,85.2715,85.3719,84.9884,85.1071,11900.0
2013-10-09 09:35:00,93.1,93.45,93.1,93.26,26100.0,85.0158,85.3354,85.0158,85.1619,26100.0
2013-10-09 09:40:00,93.32,93.45,93.26,93.37,7900.0,85.2167,85.3354,85.1619,85.2624,7900.0
2013-10-09 09:45:00,93.36,93.42,93.14,93.15,57400.0,85.2532,85.308,85.0523,85.0615,57400.0
2013-10-09 09:50:00,93.13,93.29,93.13,93.26,30000.0,85.0432,85.1893,85.0432,85.1619,30000.0
2013-10-09 09:55:00,93.29,93.31,93.14,93.14,7800.0,85.1893,85.2076,85.0523,85.0523,7800.0
2013-10-09 10:00:00,93.19,93.3,93.19,93.22,5400.0,85.098,85.1984,85.098,85.1254,5400.0
2013-10-09 10:05:00,93.27,93.31,93.2,93.27,8700.0,85.171,85.2076,85.1071,85.171,8700.0
2013-10-09 10:10:00,93.28,93.33,93.17,93.21,9200.0,85.1802,85.2258,85.0797,85.1162,9200.0
2013-10-09 10:15:00,93.25,93.29,93.18,93.23,4100.0,85.1528,85.1893,85.0889,85.1345,4100.0
2013-10-09 10:20:00,93.2,93.37,93.18,93.29,9100.0,85.1071,85.2624,85.0889,85.1893,9100.0
2013-10-09 10:25:00,93.3,93.39,93.23,93.23,7300.0,85.1984,85.2806,85.1345,85.1345,7300.0
2013-10-09 10:30:00,93.31,93.35,93.25,93.35,3900.0,85.2076,85.2441,85.1528,85.2441,3900.0
2013-10-09 10:35:00,93.35,93.35,93.26,93.29,5800.0,85.2441,85.2441,85.1619,85.1893,5800.0
2013-10-09 10:40:00,93.28,93.28,93.12,93.16,7200.0,85.1802,85.1802,85.0341,85.0706,7200.0
2013-10-09 10:45:00,93.18,93.18,93.04,93.15,5000.0,85.0889,85.0889,84.961,85.0615,5000.0
2013-10-09 10:50:00,93.16,93.19,92.95,93.07,6900.0,85.0706,85.098,84.8788,84.9884,6900.0
2013-10-09 10:55:00,93.09,93.14,93.02,93.05,5000.0,85.0067,85.0523,84.9427,84.9701,5000.0
2013-10-09 11:00:00,93.0,93.12,93.0,93.12,1200.0,84.9245,85.0341,84.9245,85.0341,1200.0
2013-10-09 11:05:00,93.09,93.12,92.98,93.0,4600.0,85.0067,85.0341,84.9062,84.9245,4600.0
2013-10-09 11:10:00,92.98,93.04,92.96,93.02,6900.0,84.9062,84.961,84.888,84.9427,6900.0
2013-10-09 11:15:00,93.0,93.05,93.0,93.0,49400.0,84.9245,84.9701,84.9245,84.9245,49400.0
2013-10-09 11:20:00,93.05,93.1,92.99,93.01,6100.0,84.9701,85.0158,84.9154,84.9336,6100.0
2013-10-09 11:25:00,93.01,93.21,93.01,93.18,3500.0,84.9336,85.1162,84.9336,85.0889,3500.0
2013-10-09 11:30:00,93.18,93.3,93.17,93.27,4500.0,85.0889,85.1984,85.0797,85.171,4500.0
2013-10-09 11:35:00,93.26,93.31,93.2,93.2,10000.0,85.1619,85.2076,85.1071,85.1071,10000.0
2013-10-09 11:40:00,93.24,93.43,93.24,93.43,5600.0,85.1436,85.3171,85.1436,85.3171,5600.0
2013-10-09 11:45:00,93.43,93.54,93.43,93.46,5800.0,85.3171,85.4176,85.3171,85.3445,5800.0
2013-10-09 11:50:00,93.49,93.49,93.44,93.46,3300.0,85.3719,85.3719,85.3263,85.3445,3300.0
2013-10-09 11:55:00,93.48,93.51,93.42,93.47,2600.0,85.3628,85.3902,85.308,85.3537,2600.0
2013-10-09 12:00:00,93.49,93.59,93.45,93.45,4500.0,85.3719,85.4633,85.3354,85.3354,4500.0
2013-10-09 12:05:00,93.48,93.56,93.47,93.53,2400.0,85.3628,85.4359,85.3537,85.4085,2400.0
2013-10-09 12:10:00,93.52,93.58,93.52,93.52,3400.0,85.3993,85.4541,85.3993,85.3993,3400.0
2013-10-09 12:15:00,93.55,93.65,93.55,93.65,3500.0,85.4267,85.518,85.4267,85.518,3500.0
2013-10-09 12:20:00,93.61,93.61,93.43,93.46,3900.0,85.4815,85.4815,85.3171,85.3445,3900.0
2013-10-09 12:25:00,93.46,93.47,93.4,93.44,2300.0,85.3445,85.3537,85.2898,85.3263,2300.0
2013-10-09 12:30:00,93.43,93.47,93.36,93.42,4800.0,85.3171,85.3537,85.2532,85.308,4800.0
2013-10-09 12:35:00,93.43,93.44,93.2,93.2,37000.0,85.3171,85.3263,85.1071,85.1071,37000.0
2013-10-09 12:40:00,93.2,93.22,93.0,93.0,6400.0,85.1071,85.1254,84.9245,84.9245,6400.0
2013-10-09 12:45:00,93.01,93.03,92.93,92.95,48700.0,84.9336,84.9519,84.8606,84.8788,48700.0
2013-10-09 12:50:00,92.97,93.06,92.96,93.06,5800.0,84.8971,84.9793,84.888,84.9793,5800.0
2013-10-09 12:55:00,93.05,93.11,93.0,93.06,4700.0,84.9701,85.0249,84.9245,84.9793,4700.0
2013-10-09 13:00:00,93.06,93.16,93.06,93.12,2200.0,84.9793,85.0706,84.9793,85.0341,2200.0
2013-10-09 13:05:00,93.12,93.23,93.12,93.19,1200.0,85.0341,85.1345,85.0341,85.098,1200.0
2013-10-09 13:10:00,93.19,93.23,93.17,93.23,2200.0,85.098,85.1345,85.0797,85.1345,2200.0
2013-10-09 13:15:00,93.24,93.39,93.24,93.3,5400.0,85.1436,85.2806,85.1436,85.1984,5400.0
2013-10-09 13:20:00,93.36,93.43,93.36,93.39,3200.0,85.2532,85.3171,85.2532,85.2806,3200.0
2013-10-09 13:25:00,93.41,93.48,93.3,93.3,9300.0,85.2989,85.3628,85.1984,85.1984,9300.0
2013-10-09 13:30:00,93.31,93.35,93.28,93.28,8800.0,85.2076,85.2441,85.1802,85.1802,8800.0
2013-10-09 13:35:00,93.27,93.33,93.26,93.3,5900.0,85.171,85.2258,85.1619,85.1984,5900.0
2013-10-09 13:40:00,93.31,93.33,93.24,93.24,3700.0,85.2076,85.2258,85.1436,85.1436,3700.0
2013-10-09 13:45:00,93.25,93.33,93.25,93.26,3900.0,85.1528,85.2258,85.1528,85.1619,3900.0
2013-10-09 13:50:00,93.28,93.35,93.24,93.34,4200.0,85.1802,85.2441,85.1436,85.235,4200.0
2013-10-09 13:55:00,93.33,93.34,93.23,93.23,5100.0,85.2258,85.235,85.1345,85.1345,5100.0
2013-10-09 14:00:00,93.21,93.27,93.1,93.23,7600.0,85.1162,85.171,85.0158,85.1345,7600.0
2013-10-09 14:05:00,93.23,93.26,93.18,93.21,3600.0,85.1345,85.1619,85.0889,85.1162,3600.0
2013-10-09 14:10:00,93.22,93.23,93.15,93.19,4100.0,85.1254,85.1345,85.0615,85.098,4100.0
2013-10-09 14:15:00,93.23,93.26,93.13,93.13,6900.0,85.1345,85.1619,85.0432,85.0432,6900.0
2013-10-09 14:20:00,93.12,93.27,93.12,93.13,5500.0,85.0341,85.171,85.0341,85.0432,5500.0
2013-10-09 14:25:00,93.14,93.26,93.09,93.26,4600.0,85.0523,85.1619,85.0067,85.1619,4600.0
2013-10-09 14:30:00,93.25,93.39,93.25,93.38,7700.0,85.1528,85.2806,85.1528,85.2715,7700.0
2013-10-09 14:35:00,93.35,93.37,93.21,93.25,3400.0,85.2441,85.2624,85.1162,85.1528,3400.0
2013-10-09 14:40:00,93.25,93.25,93.21,93.24,3400.0,85.1528,85.1528,85.1162,85.1436,3400.0
2013-10-09 14:45:00,93.22,93.27,93.19,93.22,6600.0,85.1254,85.171,85.098,85.1254,6600.0
2013-10-09 14:50:00,93.24,93.26,93.2,93.25,5600.0,85.1436,85.1619,85.1071,85.1528,5600.0
2013-10-09 14:55:00,93.28,93.34,93.27,93.27,4700.0,85.1802,85.235,85.171,85.171,4700.0
2013-10-09 15:00:00,93.28,93.36,93.23,93.36,6600.0,85.1802,85.2532,85.1345,85.2532,6600.0
2013-10-09 15:05:00,93.35,93.36,93.28,93.35,13400.0,85.2441,85.2532,85.1802,85.2441,13400.0
2013-10-09 15:10:00,93.36,93.36,93.25,93.25,5300.0,85.2532,85.2532,85.1528,85.1528,5300.0
2013-10-09 15:15:00,93.26,93.32,93.26,93.28,9000.0,85.1619,85.2167,85.1619,85.1802,9000.0
2013-10-09 15:20:00,93.28,93.31,93.19,93.23,15000.0,85.1802,85.2076,85.098,85.1345,15000.0
2013-10-09 15:25:00,93.25,93.35,93.25,93.31,7800.0,85.1528,85.2441,85.1528,85.2076,7800.0
2013-10-09 15:30:00,93.32,93.38,93.28,93.29,11700.0,85.2167,85.2715,85.1802,85.1893,11700.0
2013-10-09 15:35:00,93.28,93.29,93.19,93.21,12200.0,85.1802,85.1893,85.098,85.1162,12200.0
2013-10-09 15:40:00,93.23,93.27,93.19,93.23,21300.0,85.1345,85.171,85.098,85.1345,21300.0
2013-10-09 15:45:00,93.22,93.24,93.12,93.2,48000.0,85.1254,85.1436,85.0341,85.1071,48000.0
2013-10-09 15:50:00,93.19,93.3,93.14,93.3,29500.0,85.098,85.1984,85.0523,85.1984,29500.0
2013-10-09 15:55:00,93.28,93.3,93.19,93.2,27000.0,85.1802,85.1984,85.098,85.1071,27000.0
2013-10-10 09:30:00,93.98,94.43,93.94,94.32,25200.0,85.8194,86.2303,85.7829,86.1299,25200.0
2013-10-10 09:35:00,94.55,94.73,94.23,94.56,13900.0,86.3399,86.5043,86.0477,86.349,13900.0
2013-10-10 09:40:00,94.57,95.02,94.43,95.0,14900.0,86.3582,86.7691,86.2303,86.7508,14900.0
2013-10-10 09:45:00,95.04,95.27,95.04,95.14,45000.0,86.7873,86.9974,86.7873,86.8787,45000.0
2013-10-10 09:50:00,95.08,95.64,95.08,95.41,31300.0,86.8239,87.3352,86.8239,87.1252,31300.0
2013-10-10 09:55:00,95.45,95.62,95.4,95.56,33300.0,87.1617,87.317,87.1161,87.2622,33300.0
2013-10-10 10:00:00,95.5,95.64,95.45,95.63,11000.0,87.2074,87.3352,87.1617,87.3261,11000.0
2013-10-10 10:05:00,95.61,95.73,95.58,95.64,7700.0,87.3078,87.4174,87.2805,87.3352,7700.0
2013-10-10 10:10:00,95.59,95.77,95.56,95.73,9900.0,87.2896,87.454,87.2622,87.4174,9900.0
2013-10-10 10:15:00,95.69,95.73,95.54,95.71,4900.0,87.3809,87.4174,87.2439,87.3992,4900.0
2013-10-10 10:20:00,95.69,95.76,95.64,95.7,4800.0,87.3809,87.4448,87.3352,87.39,4800.0
2013-10-10 10:25:00,95.71,95.82,95.61,95.82,8200.0,87.3992,87.4996,87.3078,87.4996,8200.0
2013-10-10 10:30:00,95.8,95.97,95.71,95.91,27100.0,87.4814,87.6366,87.3992,87.5818,27100.0
2013-10-10 10:35:00,95.9,96.2,95.9,96.16,12400.0,87.5727,87.8466,87.5727,87.8101,12400.0
2013-10-10 10:40:00,96.14,96.24,96.11,96.12,7400.0,87.7918,87.8831,87.7644,87.7736,7400.0
2013-10-10 10:45:00,96.16,96.33,96.16,96.28,4200.0,87.8101,87.9653,87.8101,87.9197,4200.0
2013-10-10 10:50:00,96.32,96.4,96.2,96.2,4900.0,87.9562,88.0293,87.8466,87.8466,4900.0
2013-10-10 10:55:00,96.16,96.25,96.04,96.04,9200.0,87.8101,87.8923,87.7005,87.7005,9200.0
2013-10-10 11:00:00,96.02,96.02,95.75,95.79,8400.0,87.6822,87.6822,87.4357,87.4722,8400.0
2013-10-10 11:05:00,95.82,95.88,95.76,95.8,7400.0,87.4996,87.5544,87.4448,87.4814,7400.0
2013-10-10 11:10:00,95.8,95.82,95.68,95.76,6700.0,87.4814,87.4996,87.3718,87.4448,6700.0
2013-10-10 11:15:00,95.7,95.7,95.4,95.48,12800.0,87.39,87.39,87.1161,87.1891,12800.0
2013-10-10 11:20:00,95.58,95.6,95.38,95.45,15500.0,87.2805,87.2987,87.0978,87.1617,15500.0
2013-10-10 11:25:00,95.43,95.5,95.36,95.38,17100.0,87.1435,87.2074,87.0796,87.0978,17100.0
2013-10-10 11:30:00,95.35,95.36,95.26,95.31,13300.0,87.0704,87.0796,86.9882,87.0339,13300.0
2013-10-10 11:35:00,95.31,95.36,95.27,95.31,21800.0,87.0339,87.0796,86.9974,87.0339,21800.0
2013-10-10 11:40:00,95.31,95.31,95.23,95.26,4600.0,87.0339,87.0339,86.9608,86.9882,4600.0
2013-10-10 11:45:00,95.28,95.35,95.24,95.29,8900.0,87.0065,87.0704,86.97,87.0156,8900.0
2013-10-10 11:50:00,95.28,95.29,95.19,95.2,4100.0,87.0065,87.0156,86.9243,86.9335,4100.0
2013-10-10 11:55:00,95.19,95.2,95.05,95.11,13500.0,86.9243,86.9335,86.7965,86.8513,13500.0
2013-10-10 12:00:00,95.09,95.15,94.98,95.09,14900.0,86.833,86.8878,86.7326,86.833,14900.0
2013-10-10 12:05:00,95.05,95.15,95.05,95.05,6900.0,86.7965,86.8878,86.7965,86.7965,6900.0
2013-10-10 12:10:00,95.09,95.1,95.01,95.1,20000.0,86.833,86.8421,86.7599,86.8421,20000.0
2013-10-10 12:15:00,95.15,95.16,95.03,95.08,19700.0,86.8878,86.8969,86.7782,86.8239,19700.0
2013-10-10 12:20:00,95.09,95.12,94.98,95.07,26600.0,86.833,86.8604,86.7326,86.8147,26600.0
2013-10-10 12:25:00,95.07,95.12,95.07,95.12,7200.0,86.8147,86.8604,86.8147,86.8604,7200.0
2013-10-10 12:30:00,95.12,95.19,95.04,95.15,10000.0,86.8604,86.9243,86.7873,86.8878,10000.0
2013-10-10 12:35:00,95.16,95.22,95.06,95.11,18400.0,86.8969,86.9517,86.8056,86.8513,18400.0
2013-10-10 12:40:00,95.12,95.21,95.11,95.13,7500.0,86.8604,86.9426,86.8513,86.8695,7500.0
2013-10-10 12:45:00,95.15,95.19,95.14,95.14,1400.0,86.8878,86.9243,86.8787,86.8787,1400.0
2013-10-10 12:50:00,95.12,95.16,95.12,95.13,1400.0,86.8604,86.8969,86.8604,86.8695,1400.0
2013-10-10 12:55:00,95.19,95.24,95.19,95.19,400.0,86.9243,86.97,86.9243,86.9243,400.0
2013-10-10 13:00:00,95.11,95.17,95.06,95.06,3100.0,86.8513,86.9061,86.8056,86.8056,3100.0
2013-10-10 13:05:00,95.1,95.16,95.1,95.16,1600.0,86.8421,86.8969,86.8421,86.8969,1600.0
2013-10-10 13:10:00,95.17,95.28,95.17,95.24,8100.0,86.9061,87.0065,86.9061,86.97,8100.0
2013-10-10 13:15:00,95.28,95.3,95.23,95.3,2300.0,87.0065,87.0248,86.9608,87.0248,2300.0
2013-10-10 13:20:00,95.34,95.41,95.31,95.31,4100.0,87.0613,87.1252,87.0339,87.0339,4100.0
2013-10-10 13:25:00,95.33,95.34,95.23,95.34,2300.0,87.0522,87.0613,86.9608,87.0613,2300.0
2013-10-10 13:30:00,95.31,95.34,95.24,95.34,1900.0,87.0339,87.0613,86.97,87.0613,1900.0
2013-10-10 13:35:00,95.37,95.38,95.3,95.34,5200.0,87.0887,87.0978,87.0248,87.0613,5200.0
2013-10-10 13:40:00,95.29,95.31,95.24,95.24,4600.0,87.0156,87.0339,86.97,86.97,4600.0
2013-10-10 13:45:00,95.24,95.3,95.18,95.2,6500.0,86.97,87.0248,86.9152,86.9335,6500.0
2013-10-10 13:50:00,95.23,95.26,95.19,95.24,4900.0,86.9608,86.9882,86.9243,86.97,4900.0
2013-10-10 13:55:00,95.24,95.25,95.21,95.22,2000.0,86.97,86.9791,86.9426,86.9517,2000.0
2013-10-10 14:00:00,95.19,95.28,95.17,95.26,19200.0,86.9243,87.0065,86.9061,86.9882,19200.0
2013-10-10 14:05:00,95.25,95.28,95.2,95.25,10900.0,86.9791,87.0065,86.9335,86.9791,10900.0
2013-10-10 14:10:00,95.26,95.36,95.26,95.36,5900.0,86.9882,87.0796,86.9882,87.0796,5900.0
2013-10-10 14:15:00,95.35,95.39,95.25,95.25,9900.0,87.0704,87.107,86.9791,86.9791,9900.0
2013-10-10 14:20:00,95.22,95.4,95.21,95.38,4300.0,86.9517,87.1161,86.9426,87.0978,4300.0
2013-10-10 14:25:00,95.42,95.44,95.38,95.38,4400.0,87.1343,87.1526,87.0978,87.0978,4400.0
2013-10-10 14:30:00,95.39,95.51,95.39,95.5,5300.0,87.107,87.2165,87.107,87.2074,5300.0
2013-10-10 14:35:00,95.49,95.49,95.44,95.48,2400.0,87.1983,87.1983,87.1526,87.1891,2400.0
2013-10-10 14:40:00,95.48,95.62,95.48,95.62,7900.0,87.1891,87.317,87.1891,87.317,7900.0
2013-10-10 14:45:00,95.62,95.69,95.62,95.64,4100.0,87.317,87.3809,87.317,87.3352,4100.0
2013-10-10 14:50:00,95.63,95.64,95.59,95.59,3600.0,87.3261,87.3352,87.2896,87.2896,3600.0
2013-10-10 14:55:00,95.58,95.6,95.55,95.57,4200.0,87.2805,87.2987,87.2531,87.2713,4200.0
2013-10-10 15:00:00,95.6,95.74,95.57,95.74,3600.0,87.2987,87.4266,87.2713,87.4266,3600.0
2013-10-10 15:05:00,95.69,95.85,95.69,95.85,7500.0,87.3809,87.527,87.3809,87.527,7500.0
2013-10-10 15:10:00,95.84,95.96,95.8,95.95,9500.0,87.5179,87.6275,87.4814,87.6183,9500.0
2013-10-10 15:15:00,95.96,95.97,95.84,95.85,8900.0,87.6275,87.6366,87.5179,87.527,8900.0
2013-10-10 15:20:00,95.85,95.89,95.8,95.81,13200.0,87.527,87.5635,87.4814,87.4905,13200.0
2013-10-10 15:25:00,95.83,95.85,95.73,95.73,7100.0,87.5087,87.527,87.4174,87.4174,7100.0
2013-10-10 15:30:00,95.74,95.74,95.64,95.67,10100.0,87.4266,87.4266,87.3352,87.3626,10100.0
2013-10-10 15:35:00,95.68,95.75,95.68,95.7,10700.0,87.3718,87.4357,87.3718,87.39,10700.0
2013-10-10 15:40:00,95.7,95.73,95.61,95.62,13800.0,87.39,87.4174,87.3078,87.317,13800.0
2013-10-10 15:45:00,95.63,95.68,95.53,95.59,16000.0,87.3261,87.3718,87.2348,87.2896,16000.0
2013-10-10 15:50:00,95.59,95.67,95.52,95.65,22200.0,87.2896,87.3626,87.2257,87.3444,22200.0
2013-10-10 15:55:00,95.67,95.77,95.61,95.74,52400.0,87.3626,87.454,87.3078,87.4266,52400.0
2013-10-11 09:30:00,95.77,95.77,95.34,95.39,18400.0,87.454,87.454,87.0613,87.107,18400.0
2013-10-11 09:35:00,95.44,95.84,95.44,95.82,8900.0,87.1526,87.5179,87.1526,87.4996,8900.0
2013-10-11 09:40:00,95.82,95.99,95.73,95.95,15800.0,87.4996,87.6549,87.4174,87.6183,15800.0
2013-10-11 09:45:00,95.95,96.0,95.84,95.89,27000.0,87.6183,87.664,87.5179,87.5635,27000.0
2013-10-11 09:50:00,95.89,96.01,95.82,95.82,19100.0,87.5635,87.6731,87.4996,87.4996,19100.0
2013-10-11 09:55:00,95.78,95.94,95.73,95.88,3800.0,87.4631,87.6092,87.4174,87.5544,3800.0
2013-10-11 10:00:00,95.9,95.97,95.84,95.84,64300.0,87.5727,87.6366,87.5179,87.5179,64300.0
2013-10-11 10:05:00,95.87,95.98,95.87,95.9,6100.0,87.5453,87.6457,87.5453,87.5727,6100.0
2013-10-11 10:10:00,95.84,95.97,95.81,95.81,3500.0,87.5179,87.6366,87.4905,87.4905,3500.0
2013-10-11 10:15:00,95.81,95.91,95.76,95.76,4300.0,87.4905,87.5818,87.4448,87.4448,4300.0
2013-10-11 10:20:00,95.79,95.94,95.79,95.88,6300.0,87.4722,87.6092,87.4722,87.5544,6300.0
2013-10-11 10:25:00,95.93,96.0,95.86,95.98,2500.0,87.6001,87.664,87.5361,87.6457,2500.0
2013-10-11 10:30:00,95.98,96.01,95.88,95.89,3400.0,87.6457,87.6731,87.5544,87.5635,3400.0
2013-10-11 10:35:00,95.9,95.91,95.82,95.87,4800.0,87.5727,87.5818,87.4996,87.5453,4800.0
2013-10-11 10:40:00,95.87,95.94,95.85,95.92,4400.0,87.5453,87.6092,87.527,87.5909,4400.0
2013-10-11 10:45:00,95.91,95.94,95.8,95.84,14700.0,87.5818,87.6092,87.4814,87.5179,14700.0
2013-10-11 10:50:00,95.84,95.94,95.8,95.92,5800.0,87.5179,87.6092,87.4814,87.5909,5800.0
2013-10-11 10:55:00,95.91,95.99,95.87,95.95,9400.0,87.5818,87.6549,87.5453,87.6183,9400.0
2013-10-11 11:00:00,95.95,96.0,95.76,95.88,24100.0,87.6183,87.664,87.4448,87.5544,24100.0
2013-10-11 11:05:00,95.88,95.94,95.87,95.9,3600.0,87.5544,87.6092,87.5453,87.5727,3600.0
2013-10-11 11:10:00,95.89,95.9,95.8,95.85,2900.0,87.5635,87.5727,87.4814,87.527,2900.0
2013-10-11 11:15:00,95.85,95.86,95.71,95.73,4900.0,87.527,87.5361,87.3992,87.4174,4900.0
2013-10-11 11:20:00,95.74,95.76,95.72,95.72,2300.0,87.4266,87.4448,87.4083,87.4083,2300.0
2013-10-11 11:25:00,95.76,95.76,95.61,95.64,4100.0,87.4448,87.4448,87.3078,87.3352,4100.0
2013-10-11 11:30:00,95.61,95.7,95.59,95.7,3900.0,87.3078,87.39,87.2896,87.39,3900.0
2013-10-11 11:35:00,95.7,95.74,95.68,95.71,4400.0,87.39,87.4266,87.3718,87.3992,4400.0
2013-10-11 11:40:00,95.74,95.77,95.69,95.72,8700.0,87.4266,87.454,87.3809,87.4083,8700.0
2013-10-11 11:45:00,95.73,95.74,95.7,95.7,4500.0,87.4174,87.4266,87.39,87.39,4500.0
2013-10-11 11:50:00,95.72,95.73,95.71,95.72,4500.0,87.4083,87.4174,87.3992,87.4083,4500.0
2013-10-11 11:55:00,95.72,95.77,95.72,95.75,8000.0,87.4083,87.454,87.4083,87.4357,8000.0
2013-10-11 12:00:00,95.76,95.84,95.72,95.82,7200.0,87.4448,87.5179,87.4083,87.4996,7200.0
2013-10-11 12:05:00,95.83,95.88,95.83,95.87,12600.0,87.5087,87.5544,87.5087,87.5453,12600.0
2013-10-11 12:10:00,95.87,95.96,95.84,95.95,17000.0,87.5453,87.6275,87.5179,87.6183,17000.0
2013-10-11 12:15:00,95.95,95.99,95.91,95.94,10400.0,87.6183,87.6549,87.5818,87.6092,10400.0
2013-10-11 12:20:00,95.95,95.95,95.92,95.92,3700.0,87.6183,87.6183,87.5909,87.5909,3700.0
2013-10-11 12:25:00,95.93,95.93,95.86,95.91,3800.0,87.6001,87.6001,87.5361,87.5818,3800.0
2013-10-11 12:30:00,95.92,95.93,95.9,95.93,700.0,87.5909,87.6001,87.5727,87.6001,700.0
2013-10-11 12:35:00,95.92,95.98,95.92,95.94,2900.0,87.5909,87.6457,87.5909,87.6092,2900.0
2013-10-11 12:40:00,95.96,95.98,95.94,95.95,2400.0,87.6275,87.6457,87.6092,87.6183,2400.0
2013-10-11 12:45:00,95.97,95.97,95.92,95.94,4000.0,87.6366,87.6366,87.5909,87.6092,4000.0
2013-10-11 12:50:00,95.94,95.94,95.87,95.87,2100.0,87.6092,87.6092,87.5453,87.5453,2100.0
2013-10-11 12:55:00,95.85,95.91,95.85,95.91,700.0,87.527,87.5818,87.527,87.5818,700.0
2013-10-11 13:00:00,95.91,95.93,95.89,95.91,1500.0,87.5818,87.6001,87.5635,87.5818,1500.0
2013-10-11 13:05:00,95.97,96.0,95.93,95.96,3300.0,87.6366,87.664,87.6001,87.6275,3300.0
2013-10-11 13:10:00,95.99,95.99,95.87,95.87,7400.0,87.6549,87.6549,87.5453,87.5453,7400.0
2013-10-11 13:15:00,95.88,95.88,95.74,95.79,2800.0,87.5544,87.5544,87.4266,87.4722,2800.0
2013-10-11 13:20:00,95.76,95.79,95.75,95.79,51500.0,87.4448,87.4722,87.4357,87.4722,51500.0
2013-10-11 13:25:00,95.81,95.85,95.78,95.78,1300.0,87.4905,87.527,87.4631,87.4631,1300.0
2013-10-11 13:30:00,95.83,95.85,95.79,95.82,800.0,87.5087,87.527,87.4722,87.4996,800.0
2013-10-11 13:35:00,95.86,95.87,95.85,95.86,600.0,87.5361,87.5453,87.527,87.5361,600.0
2013-10-11 13:40:00,95.82,95.89,95.82,95.89,1900.0,87.4996,87.5635,87.4996,87.5635,1900.0
2013-10-11 13:45:00,95.93,95.99,95.91,95.92,2200.0,87.6001,87.6549,87.5818,87.5909,2200.0
2013-10-11 13:50:00,95.9,95.95,95.9,95.93,1800.0,87.5727,87.6183,87.5727,87.6001,1800.0
2013-10-11 13:55:00,95.94,95.98,95.94,95.95,1000.0,87.6092,87.6457,87.6092,87.6183,1000.0
2013-10-11 14:00:00,95.96,95.99,95.9,95.99,3600.0,87.6275,87.6549,87.5727,87.6549,3600.0
2013-10-11 14:05:00,95.97,96.03,95.92,95.97,3500.0,87.6366,87.6914,87.5909,87.6366,3500.0
2013-10-11 14:10:00,96.02,96.03,95.95,95.95,5000.0,87.6822,87.6914,87.6183,87.6183,5000.0
2013-10-11 14:15:00,95.95,95.97,95.85,95.91,4600.0,87.6183,87.6366,87.527,87.5818,4600.0
2013-10-11 14:20:00,95.93,95.95,95.87,95.87,2800.0,87.6001,87.6183,87.5453,87.5453,2800.0
2013-10-11 14:25:00,95.91,95.91,95.87,95.91,2000.0,87.5818,87.5818,87.5453,87.5818,2000.0
2013-10-11 14:30:00,95.9,95.92,95.87,95.9,2500.0,87.5727,87.5909,87.5453,87.5727,2500.0
2013-10-11 14:35:00,95.9,95.91,95.86,95.86,1100.0,87.5727,87.5818,87.5361,87.5361,1100.0
2013-10-11 14:40:00,95.86,95.91,95.84,95.91,1300.0,87.5361,87.5818,87.5179,87.5818,1300.0
2013-10-11 14:45:00,95.9,95.92,95.85,95.85,2200.0,87.5727,87.5909,87.527,87.527,2200.0
2013-10-11 14:50:00,95.83,95.83,95.67,95.67,5300.0,87.5087,87.5087,87.3626,87.3626,5300.0
2013-10-11 14:55:00,95.67,95.72,95.61,95.62,8400.0,87.3626,87.4083,87.3078,87.317,8400.0
2013-10-11 15:00:00,95.64,95.65,95.52,95.55,8400.0,87.3352,87.3444,87.2257,87.2531,8400.0
2013-10-11 15:05:00,95.57,95.6,95.51,95.53,7100.0,87.2713,87.2987,87.2165,87.2348,7100.0
2013-10-11 15:10:00,95.56,95.71,95.55,95.59,41800.0,87.2622,87.3992,87.2531,87.2896,41800.0
2013-10-11 15:15:00,95.6,95.62,95.5,95.5,7200.0,87.2987,87.317,87.2074,87.2074,7200.0
2013-10-11 15:20:00,95.51,95.57,95.46,95.5,7900.0,87.2165,87.2713,87.1709,87.2074,7900.0
2013-10-11 15:25:00,95.5,95.53,95.48,95.51,7100.0,87.2074,87.2348,87.1891,87.2165,7100.0
2013-10-11 15:30:00,95.54,95.64,95.5,95.52,12900.0,87.2439,87.3352,87.2074,87.2257,12900.0
2013-10-11 15:35:00,95.52,95.55,95.46,95.49,8900.0,87.2257,87.2531,87.1709,87.1983,8900.0
2013-10-11 15:40:00,95.49,95.54,95.44,95.47,13400.0,87.1983,87.2439,87.1526,87.18,13400.0
2013-10-11 15:45:00,95.48,95.5,95.3,95.37,20600.0,87.1891,87.2074,87.0248,87.0887,20600.0
2013-10-11 15:50:00,95.37,95.42,95.28,95.42,27800.0,87.0887,87.1343,87.0065,87.1343,27800.0
2013-10-11 15:55:00,95.42,95.65,95.39,95.64,41600.0,87.1343,87.3444,87.107,87.3352,41600.0
2013-10-14 09:30:00,95.22,95.22,94.68,94.93,17500.0,86.9517,86.9517,86.4586,86.6869,17500.0
2013-10-14 09:35:00,94.99,95.24,94.77,94.88,11900.0,86.7417,86.97,86.5408,86.6412,11900.0
2013-10-14 09:40:00,94.83,94.84,94.48,94.49,11400.0,86.5956,86.6047,86.276,86.2851,11400.0
2013-10-14 09:45:00,94.49,94.73,94.4,94.49,9400.0,86.2851,86.5043,86.2029,86.2851,9400.0
2013-10-14 09:50:00,94.49,94.56,94.35,94.35,4200.0,86.2851,86.349,86.1573,86.1573,4200.0
2013-10-14 09:55:00,94.34,94.58,94.34,94.56,10500.0,86.1481,86.3673,86.1481,86.349,10500.0
2013-10-14 10:00:00,94.57,94.81,94.57,94.69,7700.0,86.3582,86.5773,86.3582,86.4677,7700.0
2013-10-14 10:05:00,94.67,94.74,94.53,94.53,5100.0,86.4495,86.5134,86.3216,86.3216,5100.0
2013-10-14 10:10:00,94.52,94.62,94.34,94.62,9500.0,86.3125,86.4038,86.1481,86.4038,9500.0
2013-10-14 10:15:00,94.56,94.75,94.55,94.73,8400.0,86.349,86.5225,86.3399,86.5043,8400.0
2013-10-14 10:20:00,94.74,94.98,94.7,94.89,38700.0,86.5134,86.7326,86.4769,86.6504,38700.0
2013-10-14 10:25:00,94.93,94.93,94.84,94.87,6300.0,86.6869,86.6869,86.6047,86.6321,6300.0
2013-10-14 10:30:00,94.89,94.92,94.85,94.87,7800.0,86.6504,86.6778,86.6138,86.6321,7800.0
2013-10-14 10:35:00,94.88,94.9,94.79,94.79,8900.0,86.6412,86.6595,86.5591,86.5591,8900.0
2013-10-14 10:40:00,94.78,94.85,94.7,94.81,13300.0,86.5499,86.6138,86.4769,86.5773,13300.0
2013-10-14 10:45:00,94.81,94.84,94.73,94.73,4100.0,86.5773,86.6047,86.5043,86.5043,4100.0
2013-10-14 10:50:00,94.73,94.75,94.58,94.58,8700.0,86.5043,86.5225,86.3673,86.3673,8700.0
2013-10-14 10:55:00,94.58,94.6,94.48,94.59,6600.0,86.3673,86.3856,86.276,86.3764,6600.0
2013-10-14 11:00:00,94.58,94.63,94.51,94.51,6200.0,86.3673,86.4129,86.3034,86.3034,6200.0
2013-10-14 11:05:00,94.53,94.53,94.39,94.46,12000.0,86.3216,86.3216,86.1938,86.2577,12000.0
2013-10-14 11:10:00,94.47,94.59,94.47,94.53,7900.0,86.2668,86.3764,86.2668,86.3216,7900.0
2013-10-14 11:15:00,94.52,94.55,94.51,94.55,3300.0,86.3125,86.3399,86.3034,86.3399,3300.0
2013-10-14 11:20:00,94.55,94.55,94.51,94.52,5000.0,86.3399,86.3399,86.3034,86.3125,5000.0
2013-10-14 11:25:00,94.55,94.55,94.41,94.48,4700.0,86.3399,86.3399,86.212,86.276,4700.0
2013-10-14 11:30:00,94.51,94.58,94.51,94.57,3200.0,86.3034,86.3673,86.3034,86.3582,3200.0
2013-10-14 11:35:00,94.57,94.68,94.57,94.68,1900.0,86.3582,86.4586,86.3582,86.4586,1900.0
2013-10-14 11:40:00,94.65,94.71,94.64,94.69,3700.0,86.4312,86.486,86.4221,86.4677,3700.0
2013-10-14 11:45:00,94.7,94.75,94.68,94.72,3000.0,86.4769,86.5225,86.4586,86.4951,3000.0
2013-10-14 11:50:00,94.72,94.73,94.64,94.69,3300.0,86.4951,86.5043,86.4221,86.4677,3300.0
2013-10-14 11:55:00,94.67,94.81,94.67,94.8,2900.0,86.4495,86.5773,86.4495,86.5682,2900.0
2013-10-14 12:00:00,94.79,94.8,94.72,94.73,2100.0,86.5591,86.5682,86.4951,86.5043,2100.0
2013-10-14 12:05:00,94.74,94.74,94.66,94.66,2000.0,86.5134,86.5134,86.4403,86.4403,2000.0
2013-10-14 12:10:00,94.66,94.72,94.55,94.55,10100.0,86.4403,86.4951,86.3399,86.3399,10100.0
2013-10-14 12:15:00,94.55,94.58,94.53,94.53,5400.0,86.3399,86.3673,86.3216,86.3216,5400.0
2013-10-14 12:20:00,94.56,94.56,94.48,94.48,4400.0,86.349,86.349,86.276,86.276,4400.0
2013-10-14 12:25:00,94.52,94.56,94.5,94.55,9500.0,86.3125,86.349,86.2942,86.3399,9500.0
2013-10-14 12:30:00,94.52,94.59,94.52,94.59,7400.0,86.3125,86.3764,86.3125,86.3764,7400.0
2013-10-14 12:35:00,94.59,94.69,94.59,94.67,5100.0,86.3764,86.4677,86.3764,86.4495,5100.0
2013-10-14 12:40:00,94.67,94.68,94.54,94.54,7700.0,86.4495,86.4586,86.3308,86.3308,7700.0
2013-10-14 12:45:00,94.53,94.63,94.53,94.6,4200.0,86.3216,86.4129,86.3216,86.3856,4200.0
2013-10-14 12:50:00,94.58,94.7,94.58,94.7,3400.0,86.3673,86.4769,86.3673,86.4769,3400.0
2013-10-14 12:55:00,94.7,94.78,94.66,94.78,7700.0,86.4769,86.5499,86.4403,86.5499,7700.0
2013-10-14 13:00:00,94.78,94.82,94.76,94.82,2600.0,86.5499,86.5864,86.5317,86.5864,2600.0
2013-10-14 13:05:00,94.84,94.94,94.84,94.94,2500.0,86.6047,86.696,86.6047,86.696,2500.0
2013-10-14 13:10:00,94.96,95.15,94.96,95.14,7000.0,86.7143,86.8878,86.7143,86.8787,7000.0
2013-10-14 13:15:00,95.13,95.2,95.09,95.15,19500.0,86.8695,86.9335,86.833,86.8878,19500.0
2013-10-14 13:20:00,95.16,95.29,95.16,95.28,5100.0,86.8969,87.0156,86.8969,87.0065,5100.0
2013-10-14 13:25:00,95.28,95.4,95.28,95.38,6500.0,87.0065,87.1161,87.0065,87.0978,6500.0
2013-10-14 13:30:00,95.39,95.43,95.35,95.42,6100.0,87.107,87.1435,87.0704,87.1343,6100.0
2013-10-14 13:35:00,95.44,95.51,95.44,95.51,6100.0,87.1526,87.2165,87.1526,87.2165,6100.0
2013-10-14 13:40:00,95.53,95.66,95.53,95.65,6400.0,87.2348,87.3535,87.2348,87.3444,6400.0
2013-10-14 13:45:00,95.65,95.65,95.49,95.49,5500.0,87.3444,87.3444,87.1983,87.1983,5500.0
2013-10-14 13:50:00,95.48,95.48,95.36,95.44,3000.0,87.1891,87.1891,87.0796,87.1526,3000.0
2013-10-14 13:55:00,95.44,95.52,95.44,95.51,7400.0,87.1526,87.2257,87.1526,87.2165,7400.0
2013-10-14 14:00:00,95.51,95.61,95.48,95.61,6100.0,87.2165,87.3078,87.1891,87.3078,6100.0
2013-10-14 14:05:00,95.61,95.75,95.59,95.66,6400.0,87.3078,87.4357,87.2896,87.3535,6400.0
2013-10-14 14:10:00,95.66,95.66,95.57,95.59,4100.0,87.3535,87.3535,87.2713,87.2896,4100.0
2013-10-14 14:15:00,95.61,95.66,95.54,95.62,4400.0,87.3078,87.3535,87.2439,87.317,4400.0
2013-10-14 14:20:00,95.7,95.79,95.67,95.68,7900.0,87.39,87.4722,87.3626,87.3718,7900.0
2013-10-14 14:25:00,95.68,95.76,95.68,95.76,4200.0,87.3718,87.4448,87.3718,87.4448,4200.0
2013-10-14 14:30:00,95.77,95.8,95.74,95.79,5900.0,87.454,87.4814,87.4266,87.4722,5900.0
2013-10-14 14:35:00,95.8,95.87,95.8,95.86,6000.0,87.4814,87.5453,87.4814,87.5361,6000.0
2013-10-14 14:40:00,95.85,95.86,95.66,95.69,6200.0,87.527,87.5361,87.3535,87.3809,6200.0
2013-10-14 14:45:00,95.66,95.68,95.65,95.67,2900.0,87.3535,87.3718,87.3444,87.3626,2900.0
2013-10-14 14:50:00,95.69,95.69,95.53,95.53,4000.0,87.3809,87.3809,87.2348,87.2348,4000.0
2013-10-14 14:55:00,95.54,95.58,95.49,95.57,5400.0,87.2439,87.2805,87.1983,87.2713,5400.0
2013-10-14 15:00:00,95.55,95.66,95.53,95.64,4600.0,87.2531,87.3535,87.2348,87.3352,4600.0
2013-10-14 15:05:00,95.61,95.8,95.61,95.77,9900.0,87.3078,87.4814,87.3078,87.454,9900.0
2013-10-14 15:10:00,95.79,95.81,95.73,95.78,5900.0,87.4722,87.4905,87.4174,87.4631,5900.0
2013-10-14 15:15:00,95.78,95.83,95.73,95.74,5700.0,87.4631,87.5087,87.4174,87.4266,5700.0
2013-10-14 15:20:00,95.74,95.75,95.62,95.62,7000.0,87.4266,87.4357,87.317,87.317,7000.0
2013-10-14 15:25:00,95.63,95.64,95.53,95.58,7800.0,87.3261,87.3352,87.2348,87.2805,7800.0
2013-10-14 15:30:00,95.6,95.7,95.6,95.68,7900.0,87.2987,87.39,87.2987,87.3718,7900.0
2013-10-14 15:35:00,95.67,95.72,95.61,95.63,7900.0,87.3626,87.4083,87.3078,87.3261,7900.0
2013-10-14 15:40:00,95.63,95.71,95.6,95.7,7000.0,87.3261,87.3992,87.2987,87.39,7000.0
2013-10-14 15:45:00,95.69,95.7,95.46,95.47,18700.0,87.3809,87.39,87.1709,87.18,18700.0
2013-10-14 15:50:00,95.5,95.54,95.46,95.54,17700.0,87.2074,87.2439,87.1709,87.2439,17700.0
2013-10-14 15:55:00,95.52,95.68,95.47,95.67,30600.0,87.2257,87.3718,87.18,87.3626,30600.0
2013-10-15 09:30:00,95.32,95.32,95.0,95.0,23200.0,87.043,87.043,86.7508,86.7508,23200.0
2013-10-15 09:35:00,95.1,95.25,94.88,95.01,2300.0,86.8421,86.9791,86.6412,86.7599,2300.0
2013-10-15 09:40:00,95.06,95.2,95.01,95.16,1900.0,86.8056,86.9335,86.7599,86.8969,1900.0
2013-10-15 09:45:00,95.27,95.58,95.15,95.27,10300.0,86.9974,87.2805,86.8878,86.9974,10300.0
2013-10-15 09:50:00,95.35,95.49,95.31,95.47,2300.0,87.0704,87.1983,87.0339,87.18,2300.0
2013-10-15 09:55:00,95.44,95.74,95.41,95.41,4000.0,87.1526,87.4266,87.1252,87.1252,4000.0
2013-10-15 10:00:00,95.46,95.62,95.44,95.49,29800.0,87.1709,87.317,87.1526,87.1983,29800.0
2013-10-15 10:05:00,95.44,95.62,95.44,95.52,2700.0,87.1526,87.317,87.1526,87.2257,2700.0
2013-10-15 10:10:00,95.66,95.66,95.4,95.56,19000.0,87.3535,87.3535,87.1161,87.2622,19000.0
2013-10-15 10:15:00,95.62,95.77,95.61,95.75,13800.0,87.317,87.454,87.3078,87.4357,13800.0
2013-10-15 10:20:00,95.75,95.95,95.66,95.77,47900.0,87.4357,87.6183,87.3535,87.454,47900.0
2013-10-15 10:25:00,95.77,95.84,95.71,95.71,4900.0,87.454,87.5179,87.3992,87.3992,4900.0
2013-10-15 10:30:00,95.77,95.78,95.66,95.66,3600.0,87.454,87.4631,87.3535,87.3535,3600.0
2013-10-15 10:35:00,95.69,95.69,95.63,95.65,1300.0,87.3809,87.3809,87.3261,87.3444,1300.0
2013-10-15 10:40:00,95.65,95.65,95.37,95.46,5300.0,87.3444,87.3444,87.0887,87.1709,5300.0
2013-10-15 10:45:00,95.44,95.45,95.36,95.45,3100.0,87.1526,87.1617,87.0796,87.1617,3100.0
2013-10-15 10:50:00,95.43,95.43,95.25,95.25,1400.0,87.1435,87.1435,86.9791,86.9791,1400.0
2013-10-15 10:55:00,95.29,95.29,95.19,95.25,2500.0,87.0156,87.0156,86.9243,86.9791,2500.0
2013-10-15 11:00:00,95.21,95.32,95.17,95.26,1900.0,86.9426,87.043,86.9061,86.9882,1900.0
2013-10-15 11:05:00,95.18,95.28,95.1,95.12,3300.0,86.9152,87.0065,86.8421,86.8604,3300.0
2013-10-15 11:10:00,95.12,95.4,95.04,95.31,4100.0,86.8604,87.1161,86.7873,87.0339,4100.0
2013-10-15 11:15:00,95.34,95.42,95.26,95.35,2500.0,87.0613,87.1343,86.9882,87.0704,2500.0
2013-10-15 11:20:00,95.39,95.57,95.38,95.56,3200.0,87.107,87.2713,87.0978,87.2622,3200.0
2013-10-15 11:25:00,95.56,95.57,95.52,95.56,1900.0,87.2622,87.2713,87.2257,87.2622,1900.0
2013-10-15 11:30:00,95.52,95.71,95.52,95.61,6300.0,87.2257,87.3992,87.2257,87.3078,6300.0
2013-10-15 11:35:00,95.58,95.68,95.57,95.66,3600.0,87.2805,87.3718,87.2713,87.3535,3600.0
2013-10-15 11:40:00,95.64,95.75,95.64,95.64,4800.0,87.3352,87.4357,87.3352,87.3352,4800.0
2013-10-15 11:45:00,95.64,95.64,95.4,95.43,3300.0,87.3352,87.3352,87.1161,87.1435,3300.0
2013-10-15 11:50:00,95.44,95.61,95.44,95.61,1600.0,87.1526,87.3078,87.1526,87.3078,1600.0
2013-10-15 11:55:00,95.59,95.67,95.58,95.58,2900.0,87.2896,87.3626,87.2805,87.2805,2900.0
2013-10-15 12:00:00,95.56,95.58,95.38,95.38,3700.0,87.2622,87.2805,87.0978,87.0978,3700.0
2013-10-15 12:05:00,95.4,95.43,95.3,95.3,3100.0,87.1161,87.1435,87.0248,87.0248,3100.0
2013-10-15 12:10:00,95.3,95.31,95.14,95.18,3600.0,87.0248,87.0339,86.8787,86.9152,3600.0
2013-10-15 12:15:00,95.15,95.15,95.03,95.12,6300.0,86.8878,86.8878,86.7782,86.8604,6300.0
2013-10-15 12:20:00,95.11,95.11,95.06,95.1,6400.0,86.8513,86.8513,86.8056,86.8421,6400.0
2013-10-15 12:25:00,95.09,95.14,95.07,95.1,6900.0,86.833,86.8787,86.8147,86.8421,6900.0
2013-10-15 12:30:00,95.06,95.08,95.0,95.05,5800.0,86.8056,86.8239,86.7508,86.7965,5800.0
2013-10-15 12:35:00,95.06,95.11,95.03,95.11,4100.0,86.8056,86.8513,86.7782,86.8513,4100.0
2013-10-15 12:40:00,95.13,95.18,95.12,95.15,6100.0,86.8695,86.9152,86.8604,86.8878,6100.0
2013-10-15 12:45:00,95.15,95.17,95.06,95.07,5200.0,86.8878,86.9061,86.8056,86.8147,5200.0
2013-10-15 12:50:00,95.03,95.03,94.99,94.99,3900.0,86.7782,86.7782,86.7417,86.7417,3900.0
2013-10-15 12:55:00,94.98,94.99,94.9,94.98,6100.0,86.7326,86.7417,86.6595,86.7326,6100.0
2013-10-15 13:00:00,94.98,95.1,94.98,95.08,4600.0,86.7326,86.8421,86.7326,86.8239,4600.0
2013-10-15 13:05:00,95.06,95.06,95.02,95.03,1200.0,86.8056,86.8056,86.7691,86.7782,1200.0
2013-10-15 13:10:00,94.98,95.0,94.97,94.98,6000.0,86.7326,86.7508,86.7234,86.7326,6000.0
2013-10-15 13:15:00,94.97,94.99,94.94,94.97,2800.0,86.7234,86.7417,86.696,86.7234,2800.0
2013-10-15 13:20:00,94.96,95.0,94.93,94.95,3100.0,86.7143,86.7508,86.6869,86.7052,3100.0
2013-10-15 13:25:00,94.96,94.98,94.94,94.94,2700.0,86.7143,86.7326,86.696,86.696,2700.0
2013-10-15 13:30:00,94.92,94.95,94.88,94.93,5000.0,86.6778,86.7052,86.6412,86.6869,5000.0
2013-10-15 13:35:00,94.93,94.93,94.83,94.87,9400.0,86.6869,86.6869,86.5956,86.6321,9400.0
2013-10-15 13:40:00,94.87,95.11,94.86,95.11,15300.0,86.6321,86.8513,86.623,86.8513,15300.0
2013-10-15 13:45:00,95.12,95.16,95.07,95.14,5600.0,86.8604,86.8969,86.8147,86.8787,5600.0
2013-10-15 13:50:00,95.14,95.15,95.07,95.12,6400.0,86.8787,86.8878,86.8147,86.8604,6400.0
2013-10-15 13:55:00,95.13,95.25,95.12,95.24,3300.0,86.8695,86.9791,86.8604,86.97,3300.0
2013-10-15 14:00:00,95.24,95.27,95.22,95.26,4300.0,86.97,86.9974,86.9517,86.9882,4300.0
2013-10-15 14:05:00,95.28,95.28,95.18,95.2,3000.0,87.0065,87.0065,86.9152,86.9335,3000.0
2013-10-15 14:10:00,95.19,95.27,95.17,95.2,4800.0,86.9243,86.9974,86.9061,86.9335,4800.0
2013-10-15 14:15:00,95.2,95.27,95.18,95.21,4300.0,86.9335,86.9974,86.9152,86.9426,4300.0
2013-10-15 14:20:00,95.21,95.29,95.1,95.1,17700.0,86.9426,87.0156,86.8421,86.8421,17700.0
2013-10-15 14:25:00,95.12,95.2,95.04,95.04,6700.0,86.8604,86.9335,86.7873,86.7873,6700.0
2013-10-15 14:30:00,95.02,95.05,94.91,94.92,6400.0,86.7691,86.7965,86.6686,86.6778,6400.0
2013-10-15 14:35:00,94.91,94.91,94.68,94.78,7800.0,86.6686,86.6686,86.4586,86.5499,7800.0
2013-10-15 14:40:00,94.78,94.81,94.7,94.78,4400.0,86.5499,86.5773,86.4769,86.5499,4400.0
2013-10-15 14:45:00,94.77,94.78,94.59,94.77,15500.0,86.5408,86.5499,86.3764,86.5408,15500.0
2013-10-15 14:50:00,94.77,94.9,94.77,94.83,6500.0,86.5408,86.6595,86.5408,86.5956,6500.0
2013-10-15 14:55:00,94.83,94.93,94.8,94.93,2900.0,86.5956,86.6869,86.5682,86.6869,2900.0
2013-10-15 15:00:00,94.97,95.04,94.91,94.93,4800.0,86.7234,86.7873,86.6686,86.6869,4800.0
2013-10-15 15:05:00,94.92,95.12,94.9,95.12,10200.0,86.6778,86.8604,86.6595,86.8604,10200.0
2013-10-15 15:10:00,95.18,95.28,95.12,95.24,11100.0,86.9152,87.0065,86.8604,86.97,11100.0
2013-10-15 15:15:00,95.21,95.22,95.14,95.22,7000.0,86.9426,86.9517,86.8787,86.9517,7000.0
2013-10-15 15:20:00,95.22,95.28,95.18,95.2,9400.0,86.9517,87.0065,86.9152,86.9335,9400.0
2013-10-15 15:25:00,95.19,95.31,95.18,95.23,9700.0,86.9243,87.0339,86.9152,86.9608,9700.0
2013-10-15 15:30:00,95.23,95.23,95.1,95.13,9600.0,86.9608,86.9608,86.8421,86.8695,9600.0
2013-10-15 15:35:00,95.1,95.16,95.01,95.05,15900.0,86.8421,86.8969,86.7599,86.7965,15900.0
2013-10-15 15:40:00,95.03,95.04,94.93,94.98,18800.0,86.7782,86.7873,86.6869,86.7326,18800.0
2013-10-15 15:45:00,94.98,95.03,94.91,94.96,26600.0,86.7326,86.7782,86.6686,86.7143,26600.0
2013-10-15 15:50:00,94.95,94.96,94.84,94.91,25500.0,86.7052,86.7143,86.6047,86.6686,25500.0
2013-10-15 15:55:00,94.89,94.95,94.82,94.82,39000.0,86.6504,86.7052,86.5864,86.5864,39000.0
2013-10-16 09:30:00,95.4,95.83,95.21,95.69,37900.0,87.1161,87.5087,86.9426,87.3809,37900.0
2013-10-16 09:35:00,95.83,95.83,95.37,95.44,11500.0,87.5087,87.5087,87.0887,87.1526,11500.0
2013-10-16 09:40:00,95.37,95.55,95.37,95.42,3300.0,87.0887,87.2531,87.0887,87.1343,3300.0
2013-10-16 09:45:00,95.44,95.58,95.38,95.56,4300.0,87.1526,87.2805,87.0978,87.2622,4300.0
2013-10-16 09:50:00,95.49,95.8,95.49,95.74,9900.0,87.1983,87.4814,87.1983,87.4266,9900.0
2013-10-16 09:55:00,95.82,96.26,95.82,96.15,7200.0,87.4996,87.9014,87.4996,87.801,7200.0
2013-10-16 10:00:00,96.24,96.24,95.97,96.23,13600.0,87.8831,87.8831,87.6366,87.874,13600.0
2013-10-16 10:05:00,96.23,96.23,95.98,96.12,8800.0,87.874,87.874,87.6457,87.7736,8800.0
2013-10-16 10:10:00,96.13,96.15,96.03,96.11,12600.0,87.7827,87.801,87.6914,87.7644,12600.0
2013-10-16 10:15:00,96.1,96.21,96.07,96.21,10700.0,87.7553,87.8557,87.7279,87.8557,10700.0
2013-10-16 10:20:00,96.19,96.22,96.1,96.1,5700.0,87.8375,87.8649,87.7553,87.7553,5700.0
2013-10-16 10:25:00,96.15,96.15,96.04,96.1,7700.0,87.801,87.801,87.7005,87.7553,7700.0
2013-10-16 10:30:00,96.11,96.11,95.97,96.02,4400.0,87.7644,87.7644,87.6366,87.6822,4400.0
2013-10-16 10:35:00,96.02,96.21,95.95,96.13,14700.0,87.6822,87.8557,87.6183,87.7827,14700.0
2013-10-16 10:40:00,96.13,96.17,96.08,96.14,14100.0,87.7827,87.8192,87.737,87.7918,14100.0
2013-10-16 10:45:00,96.17,96.4,96.15,96.31,15000.0,87.8192,88.0293,87.801,87.9471,15000.0
2013-10-16 10:50:00,96.31,96.31,96.1,96.26,20800.0,87.9471,87.9471,87.7553,87.9014,20800.0
2013-10-16 10:55:00,96.26,96.35,96.19,96.34,5500.0,87.9014,87.9836,87.8375,87.9745,5500.0
2013-10-16 11:00:00,96.35,96.4,96.33,96.36,3400.0,87.9836,88.0293,87.9653,87.9927,3400.0
2013-10-16 11:05:00,96.35,96.48,96.34,96.48,3700.0,87.9836,88.1023,87.9745,88.1023,3700.0
2013-10-16 11:10:00,96.47,96.61,96.43,96.61,20500.0,88.0932,88.221,88.0566,88.221,20500.0
2013-10-16 11:15:00,96.6,96.61,96.52,96.56,3100.0,88.2119,88.221,88.1388,88.1754,3100.0
2013-10-16 11:20:00,96.49,96.52,96.37,96.37,5800.0,88.1114,88.1388,88.0019,88.0019,5800.0
2013-10-16 11:25:00,96.37,96.37,96.25,96.3,14700.0,88.0019,88.0019,87.8923,87.9379,14700.0
2013-10-16 11:30:00,96.3,96.39,96.25,96.37,22800.0,87.9379,88.0201,87.8923,88.0019,22800.0
2013-10-16 11:35:00,96.37,96.42,96.35,96.42,2900.0,88.0019,88.0475,87.9836,88.0475,2900.0
2013-10-16 11:40:00,96.39,96.48,96.31,96.45,2100.0,88.0201,88.1023,87.9471,88.0749,2100.0
2013-10-16 11:45:00,96.49,96.61,96.49,96.55,2800.0,88.1114,88.221,88.1114,88.1662,2800.0
2013-10-16 11:50:00,96.47,96.51,96.47,96.5,1700.0,88.0932,88.1297,88.0932,88.1206,1700.0
2013-10-16 11:55:00,96.5,96.5,96.47,96.5,1900.0,88.1206,88.1206,88.0932,88.1206,1900.0
2013-10-16 12:00:00,96.5,96.52,96.49,96.5,4300.0,88.1206,88.1388,88.1114,88.1206,4300.0
2013-10-16 12:05:00,96.51,96.54,96.47,96.49,4700.0,88.1297,88.1571,88.0932,88.1114,4700.0
2013-10-16 12:10:00,96.47,96.51,96.45,96.46,3100.0,88.0932,88.1297,88.0749,88.084,3100.0
2013-10-16 12:15:00,96.47,96.55,96.45,96.49,9900.0,88.0932,88.1662,88.0749,88.1114,9900.0
2013-10-16 12:20:00,96.48,96.54,96.35,96.49,6300.0,88.1023,88.1571,87.9836,88.1114,6300.0
2013-10-16 12:25:00,96.46,96.53,96.38,96.38,3700.0,88.084,88.148,88.011,88.011,3700.0
2013-10-16 12:30:00,96.39,96.39,96.31,96.35,2800.0,88.0201,88.0201,87.9471,87.9836,2800.0
2013-10-16 12:35:00,96.36,96.38,96.31,96.31,3000.0,87.9927,88.011,87.9471,87.9471,3000.0
2013-10-16 12:40:00,96.32,96.33,96.27,96.3,2400.0,87.9562,87.9653,87.9105,87.9379,2400.0
2013-10-16 12:45:00,96.31,96.35,96.31,96.34,1800.0,87.9471,87.9836,87.9471,87.9745,1800.0
2013-10-16 12:50:00,96.34,96.34,96.19,96.19,2000.0,87.9745,87.9745,87.8375,87.8375,2000.0
2013-10-16 12:55:00,96.15,96.15,96.05,96.09,4600.0,87.801,87.801,87.7096,87.7462,4600.0
2013-10-16 13:00:00,96.07,96.09,96.04,96.06,1900.0,87.7279,87.7462,87.7005,87.7188,1900.0
2013-10-16 13:05:00,96.08,96.1,96.05,96.1,2500.0,87.737,87.7553,87.7096,87.7553,2500.0
2013-10-16 13:10:00,96.17,96.17,96.05,96.09,3300.0,87.8192,87.8192,87.7096,87.7462,3300.0
2013-10-16 13:15:00,96.1,96.13,96.07,96.11,12600.0,87.7553,87.7827,87.7279,87.7644,12600.0
2013-10-16 13:20:00,96.11,96.13,96.09,96.11,3100.0,87.7644,87.7827,87.7462,87.7644,3100.0
2013-10-16 13:25:00,96.11,96.2,96.11,96.16,8300.0,87.7644,87.8466,87.7644,87.8101,8300.0
2013-10-16 13:30:00,96.17,96.28,96.16,96.26,18000.0,87.8192,87.9197,87.8101,87.9014,18000.0
2013-10-16 13:35:00,96.26,96.3,96.21,96.27,2600.0,87.9014,87.9379,87.8557,87.9105,2600.0
2013-10-16 13:40:00,96.29,96.34,96.26,96.29,1400.0,87.9288,87.9745,87.9014,87.9288,1400.0
2013-10-16 13:45:00,96.27,96.37,96.27,96.37,2700.0,87.9105,88.0019,87.9105,88.0019,2700.0
2013-10-16 13:50:00,96.37,96.37,96.3,96.33,17900.0,88.0019,88.0019,87.9379,87.9653,17900.0
2013-10-16 13:55:00,96.3,96.33,96.28,96.33,3000.0,87.9379,87.9653,87.9197,87.9653,3000.0
2013-10-16 14:00:00,96.31,96.35,96.3,96.33,5300.0,87.9471,87.9836,87.9379,87.9653,5300.0
2013-10-16 14:05:00,96.34,96.36,96.28,96.36,9100.0,87.9745,87.9927,87.9197,87.9927,9100.0
2013-10-16 14:10:00,96.37,96.45,96.37,96.44,7800.0,88.0019,88.0749,88.0019,88.0658,7800.0
2013-10-16 14:15:00,96.45,96.46,96.36,96.38,31300.0,88.0749,88.084,87.9927,88.011,31300.0
2013-10-16 14:20:00,96.38,96.41,96.32,96.33,16800.0,88.011,88.0384,87.9562,87.9653,16800.0
2013-10-16 14:25:00,96.35,96.36,96.3,96.3,17700.0,87.9836,87.9927,87.9379,87.9379,17700.0
2013-10-16 14:30:00,96.3,96.41,96.25,96.39,7400.0,87.9379,88.0384,87.8923,88.0201,7400.0
2013-10-16 14:35:00,96.39,96.39,96.29,96.3,5400.0,88.0201,88.0201,87.9288,87.9379,5400.0
2013-10-16 14:40:00,96.26,96.28,96.23,96.28,4100.0,87.9014,87.9197,87.874,87.9197,4100.0
2013-10-16 14:45:00,96.29,96.34,96.29,96.33,5800.0,87.9288,87.9745,87.9288,87.9653,5800.0
2013-10-16 14:50:00,96.33,96.34,96.27,96.28,3100.0,87.9653,87.9745,87.9105,87.9197,3100.0
2013-10-16 14:55:00,96.27,96.27,96.23,96.27,3700.0,87.9105,87.9105,87.874,87.9105,3700.0
2013-10-16 15:00:00,96.29,96.29,96.21,96.21,4200.0,87.9288,87.9288,87.8557,87.8557,4200.0
2013-10-16 15:05:00,96.23,96.29,96.23,96.29,3300.0,87.874,87.9288,87.874,87.9288,3300.0
2013-10-16 15:10:00,96.31,96.36,96.31,96.34,5200.0,87.9471,87.9927,87.9471,87.9745,5200.0
2013-10-16 15:15:00,96.33,96.38,96.3,96.3,5200.0,87.9653,88.011,87.9379,87.9379,5200.0
2013-10-16 15:20:00,96.31,96.36,96.24,96.34,4200.0,87.9471,87.9927,87.8831,87.9745,4200.0
2013-10-16 15:25:00,96.35,96.37,96.29,96.31,8600.0,87.9836,88.0019,87.9288,87.9471,8600.0
2013-10-16 15:30:00,96.31,96.42,96.27,96.4,14200.0,87.9471,88.0475,87.9105,88.0293,14200.0
2013-10-16 15:35:00,96.4,96.54,96.4,96.47,15500.0,88.0293,88.1571,88.0293,88.0932,15500.0
2013-10-16 15:40:00,96.46,96.46,96.39,96.41,11600.0,88.084,88.084,88.0201,88.0384,11600.0
2013-10-16 15:45:00,96.4,96.44,96.37,96.43,27300.0,88.0293,88.0658,88.0019,88.0566,27300.0
2013-10-16 15:50:00,96.42,96.49,96.4,96.45,19500.0,88.0475,88.1114,88.0293,88.0749,19500.0
2013-10-16 15:55:00,96.45,96.65,96.45,96.62,56800.0,88.0749,88.2575,88.0749,88.2301,56800.0
2013-10-17 09:30:00,93.75,93.75,92.31,92.7,40400.0,85.6094,85.6094,84.2944,84.6505,40400.0
2013-10-17 09:35:00,92.7,93.45,92.18,93.0,195800.0,84.6505,85.3354,84.1757,84.9245,195800.0
2013-10-17 09:40:00,93.0,93.22,92.92,93.01,62000.0,84.9245,85.1254,84.8514,84.9336,62000.0
2013-10-17 09:45:00,93.11,93.16,92.59,92.63,64000.0,85.0249,85.0706,84.5501,84.5866,64000.0
2013-10-17 09:50:00,92.63,93.07,92.63,93.05,100800.0,84.5866,84.9884,84.5866,84.9701,100800.0
2013-10-17 09:55:00,93.06,93.28,92.94,93.28,86000.0,84.9793,85.1802,84.8697,85.1802,86000.0
2013-10-17 10:00:00,93.31,93.68,93.27,93.68,57100.0,85.2076,85.5454,85.171,85.5454,57100.0
2013-10-17 10:05:00,93.68,93.75,93.56,93.61,26800.0,85.5454,85.6094,85.4359,85.4815,26800.0
2013-10-17 10:10:00,93.58,93.75,93.38,93.74,18400.0,85.4541,85.6094,85.2715,85.6002,18400.0
2013-10-17 10:15:00,93.74,93.84,93.59,93.62,6600.0,85.6002,85.6915,85.4633,85.4906,6600.0
2013-10-17 10:20:00,93.62,93.72,93.59,93.65,12500.0,85.4906,85.582,85.4633,85.518,12500.0
2013-10-17 10:25:00,93.68,93.68,93.35,93.35,10700.0,85.5454,85.5454,85.2441,85.2441,10700.0
2013-10-17 10:30:00,93.39,93.42,93.16,93.23,17500.0,85.2806,85.308,85.0706,85.1345,17500.0
2013-10-17 10:35:00,93.22,93.28,93.18,93.18,10700.0,85.1254,85.1802,85.0889,85.0889,10700.0
2013-10-17 10:40:00,93.18,93.18,92.8,92.85,69300.0,85.0889,85.0889,84.7419,84.7875,69300.0
2013-10-17 10:45:00,92.84,93.0,92.75,92.8,36500.0,84.7784,84.9245,84.6962,84.7419,36500.0
2013-10-17 10:50:00,92.8,92.89,92.61,92.8,56800.0,84.7419,84.824,84.5683,84.7419,56800.0
2013-10-17 10:55:00,92.83,93.0,92.81,92.94,32200.0,84.7692,84.9245,84.751,84.8697,32200.0
2013-10-17 11:00:00,92.94,92.94,92.75,92.89,19000.0,84.8697,84.8697,84.6962,84.824,19000.0
2013-10-17 11:05:00,92.9,93.0,92.87,92.95,13800.0,84.8332,84.9245,84.8058,84.8788,13800.0
2013-10-17 11:10:00,92.95,93.1,92.89,93.1,12800.0,84.8788,85.0158,84.824,85.0158,12800.0
2013-10-17 11:15:00,93.1,93.2,93.07,93.14,13300.0,85.0158,85.1071,84.9884,85.0523,13300.0
2013-10-17 11:20:00,93.17,93.18,93.03,93.05,20200.0,85.0797,85.0889,84.9519,84.9701,20200.0
2013-10-17 11:25:00,93.05,93.2,92.9,92.9,56100.0,84.9701,85.1071,84.8332,84.8332,56100.0
2013-10-17 11:30:00,92.91,93.05,92.91,93.0,17900.0,84.8423,84.9701,84.8423,84.9245,17900.0
2013-10-17 11:35:00,93.03,93.19,93.0,93.16,8600.0,84.9519,85.098,84.9245,85.0706,8600.0
2013-10-17 11:40:00,93.19,93.2,92.93,93.0,16700.0,85.098,85.1071,84.8606,84.9245,16700.0
2013-10-17 11:45:00,93.01,93.2,93.01,93.12,14800.0,84.9336,85.1071,84.9336,85.0341,14800.0
2013-10-17 11:50:00,93.1,93.13,92.93,93.01,33800.0,85.0158,85.0432,84.8606,84.9336,33800.0
2013-10-17 11:55:00,93.02,93.04,92.95,92.95,16500.0,84.9427,84.961,84.8788,84.8788,16500.0
2013-10-17 12:00:00,92.95,93.0,92.7,92.73,42100.0,84.8788,84.9245,84.6505,84.6779,42100.0
2013-10-17 12:05:00,92.71,92.8,92.65,92.65,20200.0,84.6597,84.7419,84.6049,84.6049,20200.0
2013-10-17 12:10:00,92.65,92.8,92.6,92.68,64800.0,84.6049,84.7419,84.5592,84.6323,64800.0
2013-10-17 12:15:00,92.69,92.88,92.69,92.82,17800.0,84.6414,84.8149,84.6414,84.7601,17800.0
2013-10-17 12:20:00,92.84,93.04,92.83,93.0,79600.0,84.7784,84.961,84.7692,84.9245,79600.0
2013-10-17 12:25:00,93.01,93.2,93.01,93.14,29000.0,84.9336,85.1071,84.9336,85.0523,29000.0
2013-10-17 12:30:00,93.15,93.2,93.1,93.15,35900.0,85.0615,85.1071,85.0158,85.0615,35900.0
2013-10-17 12:35:00,93.16,93.24,93.16,93.19,12400.0,85.0706,85.1436,85.0706,85.098,12400.0
2013-10-17 12:40:00,93.22,93.24,93.17,93.23,11200.0,85.1254,85.1436,85.0797,85.1345,11200.0
2013-10-17 12:45:00,93.24,93.26,93.19,93.22,13400.0,85.1436,85.1619,85.098,85.1254,13400.0
2013-10-17 12:50:00,93.23,93.27,93.21,93.26,14800.0,85.1345,85.171,85.1162,85.1619,14800.0
2013-10-17 12:55:00,93.27,93.41,93.24,93.33,77100.0,85.171,85.2989,85.1436,85.2258,77100.0
2013-10-17 13:00:00,93.33,93.39,93.0,93.05,48600.0,85.2258,85.2806,84.9245,84.9701,48600.0
2013-10-17 13:05:00,93.05,93.25,93.04,93.25,29600.0,84.9701,85.1528,84.961,85.1528,29600.0
2013-10-17 13:10:00,93.25,93.33,93.19,93.28,17500.0,85.1528,85.2258,85.098,85.1802,17500.0
2013-10-17 13:15:00,93.27,93.27,93.19,93.27,16700.0,85.171,85.171,85.098,85.171,16700.0
2013-10-17 13:20:00,93.31,93.4,93.28,93.32,13400.0,85.2076,85.2898,85.1802,85.2167,13400.0
2013-10-17 13:25:00,93.31,93.43,93.31,93.37,18700.0,85.2076,85.3171,85.2076,85.2624,18700.0
2013-10-17 13:30:00,93.37,93.42,93.34,93.4,12800.0,85.2624,85.308,85.235,85.2898,12800.0
2013-10-17 13:35:00,93.4,93.4,93.35,93.37,6300.0,85.2898,85.2898,85.2441,85.2624,6300.0
2013-10-17 13:40:00,93.39,93.4,93.34,93.4,8400.0,85.2806,85.2898,85.235,85.2898,8400.0
2013-10-17 13:45:00,93.38,93.45,93.37,93.44,11800.0,85.2715,85.3354,85.2624,85.3263,11800.0
2013-10-17 13:50:00,93.44,93.57,93.42,93.45,36300.0,85.3263,85.445,85.308,85.3354,36300.0
2013-10-17 13:55:00,93.48,93.55,93.44,93.46,37700.0,85.3628,85.4267,85.3263,85.3445,37700.0
2013-10-17 14:00:00,93.46,93.55,93.35,93.53,75700.0,85.3445,85.4267,85.2441,85.4085,75700.0
2013-10-17 14:05:00,93.54,93.62,93.52,93.6,77300.0,85.4176,85.4906,85.3993,85.4724,77300.0
2013-10-17 14:10:00,93.6,93.75,93.57,93.75,11100.0,85.4724,85.6094,85.445,85.6094,11100.0
2013-10-17 14:15:00,93.71,93.71,93.55,93.65,19600.0,85.5728,85.5728,85.4267,85.518,19600.0
2013-10-17 14:20:00,93.64,93.74,93.61,93.7,11500.0,85.5089,85.6002,85.4815,85.5637,11500.0
2013-10-17 14:25:00,93.7,93.74,93.63,93.66,11900.0,85.5637,85.6002,85.4998,85.5272,11900.0
2013-10-17 14:30:00,93.67,93.75,93.67,93.74,8000.0,85.5363,85.6094,85.5363,85.6002,8000.0
2013-10-17 14:35:00,93.75,93.75,93.7,93.71,25000.0,85.6094,85.6094,85.5637,85.5728,25000.0
2013-10-17 14:40:00,93.72,93.73,93.66,93.73,6400.0,85.582,85.5911,85.5272,85.5911,6400.0
2013-10-17 14:45:00,93.75,93.75,93.68,93.71,15200.0,85.6094,85.6094,85.5454,85.5728,15200.0
2013-10-17 14:50:00,93.72,93.75,93.72,93.74,9600.0,85.582,85.6094,85.582,85.6002,9600.0
2013-10-17 14:55:00,93.74,93.75,93.72,93.72,10500.0,85.6002,85.6094,85.582,85.582,10500.0
2013-10-17 15:00:00,93.72,93.75,93.72,93.75,11100.0,85.582,85.6094,85.582,85.6094,11100.0
2013-10-17 15:05:00,93.75,93.75,93.73,93.74,15100.0,85.6094,85.6094,85.5911,85.6002,15100.0
2013-10-17 15:10:00,93.73,93.75,93.71,93.74,12900.0,85.5911,85.6094,85.5728,85.6002,12900.0
2013-10-17 15:15:00,93.75,93.75,93.68,93.68,16900.0,85.6094,85.6094,85.5454,85.5454,16900.0
2013-10-17 15:20:00,93.68,93.68,93.62,93.66,10200.0,85.5454,85.5454,85.4906,85.5272,10200.0
2013-10-17 15:25:00,93.65,93.7,93.62,93.63,12600.0,85.518,85.5637,85.4906,85.4998,12600.0
2013-10-17 15:30:00,93.62,93.67,93.6,93.66,23900.0,85.4906,85.5363,85.4724,85.5272,23900.0
2013-10-17 15:35:00,93.66,93.85,93.66,93.8,67100.0,85.5272,85.7007,85.5272,85.655,67100.0
2013-10-17 15:40:00,93.8,93.82,93.77,93.8,65200.0,85.655,85.6733,85.6276,85.655,65200.0
2013-10-17 15:45:00,93.81,93.89,93.75,93.86,77800.0,85.6641,85.7372,85.6094,85.7098,77800.0
2013-10-17 15:50:00,93.85,93.92,93.84,93.88,47900.0,85.7007,85.7646,85.6915,85.7281,47900.0
2013-10-17 15:55:00,93.88,93.92,93.8,93.85,55000.0,85.7281,85.7646,85.655,85.7007,55000.0
2013-10-18 09:30:00,94.29,94.77,94.2,94.69,90000.0,86.1025,86.5408,86.0203,86.4677,90000.0
2013-10-18 09:35:00,94.69,94.75,94.04,94.04,19200.0,86.4677,86.5225,85.8742,85.8742,19200.0
2013-10-18 09:40:00,94.12,94.79,94.1,94.68,37300.0,85.9472,86.5591,85.929,86.4586,37300.0
2013-10-18 09:45:00,94.67,94.7,94.26,94.32,82300.0,86.4495,86.4769,86.0751,86.1299,82300.0
2013-10-18 09:50:00,94.32,94.59,94.32,94.5,34500.0,86.1299,86.3764,86.1299,86.2942,34500.0
2013-10-18 09:55:00,94.49,94.62,94.36,94.47,77600.0,86.2851,86.4038,86.1664,86.2668,77600.0
2013-10-18 10:00:00,94.41,94.47,94.09,94.09,30400.0,86.212,86.2668,85.9198,85.9198,30400.0
2013-10-18 10:05:00,94.06,94.09,93.64,93.71,45400.0,85.8924,85.9198,85.5089,85.5728,45400.0
2013-10-18 10:10:00,93.75,93.75,93.26,93.33,90200.0,85.6094,85.6094,85.1619,85.2258,90200.0
2013-10-18 10:15:00,93.33,93.51,93.25,93.39,52900.0,85.2258,85.3902,85.1528,85.2806,52900.0
2013-10-18 10:20:00,93.4,93.47,93.2,93.41,16700.0,85.2898,85.3537,85.1071,85.2989,16700.0
2013-10-18 10:25:00,93.44,93.44,93.33,93.37,11200.0,85.3263,85.3263,85.2258,85.2624,11200.0
2013-10-18 10:30:00,93.37,93.58,93.37,93.45,35800.0,85.2624,85.4541,85.2624,85.3354,35800.0
2013-10-18 10:35:00,93.46,93.61,93.46,93.57,17500.0,85.3445,85.4815,85.3445,85.445,17500.0
2013-10-18 10:40:00,93.58,93.64,93.56,93.61,19400.0,85.4541,85.5089,85.4359,85.4815,19400.0
2013-10-18 10:45:00,93.61,93.78,93.6,93.77,32100.0,85.4815,85.6368,85.4724,85.6276,32100.0
2013-10-18 10:50:00,93.78,93.95,93.78,93.95,27600.0,85.6368,85.792,85.6368,85.792,27600.0
2013-10-18 10:55:00,93.95,93.97,93.89,93.9,45200.0,85.792,85.8103,85.7372,85.7463,45200.0
2013-10-18 11:00:00,93.9,94.04,93.89,94.0,65800.0,85.7463,85.8742,85.7372,85.8377,65800.0
2013-10-18 11:05:00,94.01,94.1,93.93,94.0,20200.0,85.8468,85.929,85.7737,85.8377,20200.0
2013-10-18 11:10:00,94.0,94.14,94.0,94.0,11900.0,85.8377,85.9655,85.8377,85.8377,11900.0
2013-10-18 11:15:00,94.01,94.04,93.98,93.99,9600.0,85.8468,85.8742,85.8194,85.8285,9600.0
2013-10-18 11:20:00,94.0,94.02,93.96,93.97,9500.0,85.8377,85.8559,85.8011,85.8103,9500.0
2013-10-18 11:25:00,93.99,94.01,93.96,93.98,6600.0,85.8285,85.8468,85.8011,85.8194,6600.0
2013-10-18 11:30:00,94.0,94.0,93.92,93.96,12600.0,85.8377,85.8377,85.7646,85.8011,12600.0
2013-10-18 11:35:00,93.96,93.98,93.9,93.91,6100.0,85.8011,85.8194,85.7463,85.7555,6100.0
2013-10-18 11:40:00,93.92,93.96,93.89,93.95,8700.0,85.7646,85.8011,85.7372,85.792,8700.0
2013-10-18 11:45:00,93.95,93.97,93.92,93.97,6300.0,85.792,85.8103,85.7646,85.8103,6300.0
2013-10-18 11:50:00,93.95,93.96,93.85,93.85,12100.0,85.792,85.8011,85.7007,85.7007,12100.0
2013-10-18 11:55:00,93.82,93.82,93.77,93.77,11900.0,85.6733,85.6733,85.6276,85.6276,11900.0
2013-10-18 12:00:00,93.75,93.91,93.73,93.85,34600.0,85.6094,85.7555,85.5911,85.7007,34600.0
2013-10-18 12:05:00,93.85,93.85,93.63,93.65,36500.0,85.7007,85.7007,85.4998,85.518,36500.0
2013-10-18 12:10:00,93.64,93.65,93.37,93.51,47000.0,85.5089,85.518,85.2624,85.3902,47000.0
2013-10-18 12:15:00,93.49,93.55,92.89,92.92,339500.0,85.3719,85.4267,84.824,84.8514,339500.0
2013-10-18 12:20:00,92.92,93.19,92.38,92.41,196700.0,84.8514,85.098,84.3583,84.3857,196700.0
2013-10-18 12:25:00,92.44,92.76,91.12,91.21,447000.0,84.4131,84.7053,83.2077,83.2899,447000.0
2013-10-18 12:30:00,91.25,91.85,90.93,91.73,315000.0,83.3264,83.8743,83.0342,83.7648,315000.0
2013-10-18 12:35:00,91.74,92.07,91.42,91.42,130600.0,83.7739,84.0752,83.4817,83.4817,130600.0
2013-10-18 12:40:00,91.39,91.5,90.83,91.17,148000.0,83.4543,83.5547,82.9429,83.2534,148000.0
2013-10-18 12:45:00,91.15,91.57,91.15,91.51,61300.0,83.2351,83.6187,83.2351,83.5639,61300.0
2013-10-18 12:50:00,91.52,91.65,91.36,91.61,41700.0,83.573,83.6917,83.4269,83.6552,41700.0
2013-10-18 12:55:00,91.62,91.91,91.39,91.91,49500.0,83.6643,83.9291,83.4543,83.9291,49500.0
2013-10-18 13:00:00,91.89,91.94,91.65,91.78,21400.0,83.9109,83.9565,83.6917,83.8104,21400.0
2013-10-18 13:05:00,91.79,92.1,91.78,92.03,45200.0,83.8196,84.1026,83.8104,84.0387,45200.0
2013-10-18 13:10:00,92.03,92.13,91.93,92.07,29800.0,84.0387,84.13,83.9474,84.0752,29800.0
2013-10-18 13:15:00,92.07,92.08,91.83,91.84,79000.0,84.0752,84.0844,83.8561,83.8652,79000.0
2013-10-18 13:20:00,91.84,91.89,91.37,91.41,51700.0,83.8652,83.9109,83.436,83.4725,51700.0
2013-10-18 13:25:00,91.41,91.43,91.07,91.09,114100.0,83.4725,83.4908,83.1621,83.1803,114100.0
2013-10-18 13:30:00,91.08,91.39,91.0,91.33,126800.0,83.1712,83.4543,83.0982,83.3995,126800.0
2013-10-18 13:35:00,91.32,91.6,91.26,91.49,95100.0,83.3904,83.6461,83.3356,83.5456,95100.0
2013-10-18 13:40:00,91.51,91.64,91.4,91.56,11000.0,83.5639,83.6826,83.4634,83.6095,11000.0
2013-10-18 13:45:00,91.57,91.61,91.44,91.48,27500.0,83.6187,83.6552,83.4999,83.5365,27500.0
2013-10-18 13:50:00,91.45,91.51,91.45,91.5,14500.0,83.5091,83.5639,83.5091,83.5547,14500.0
2013-10-18 13:55:00,91.5,91.62,91.48,91.53,21000.0,83.5547,83.6643,83.5365,83.5821,21000.0
2013-10-18 14:00:00,91.55,91.59,91.48,91.52,37900.0,83.6004,83.6369,83.5365,83.573,37900.0
2013-10-18 14:05:00,91.52,91.52,91.33,91.39,20500.0,83.573,83.573,83.3995,83.4543,20500.0
2013-10-18 14:10:00,91.41,91.45,91.34,91.35,10100.0,83.4725,83.5091,83.4086,83.4178,10100.0
2013-10-18 14:15:00,91.35,91.52,91.35,91.45,119500.0,83.4178,83.573,83.4178,83.5091,119500.0
2013-10-18 14:20:00,91.45,91.49,91.43,91.45,10100.0,83.5091,83.5456,83.4908,83.5091,10100.0
2013-10-18 14:25:00,91.47,91.49,91.44,91.44,13400.0,83.5273,83.5456,83.4999,83.4999,13400.0
2013-10-18 14:30:00,91.44,91.49,91.35,91.43,19600.0,83.4999,83.5456,83.4178,83.4908,19600.0
2013-10-18 14:35:00,91.44,91.61,91.42,91.61,41200.0,83.4999,83.6552,83.4817,83.6552,41200.0
2013-10-18 14:40:00,91.61,92.5,91.61,92.28,69600.0,83.6552,84.4679,83.6552,84.267,69600.0
2013-10-18 14:45:00,92.23,92.24,92.0,92.22,25200.0,84.2213,84.2305,84.0113,84.2122,25200.0
2013-10-18 14:50:00,92.23,92.33,91.9,91.91,46200.0,84.2213,84.3127,83.92,83.9291,46200.0
2013-10-18 14:55:00,91.91,91.91,91.74,91.77,27800.0,83.9291,83.9291,83.7739,83.8013,27800.0
2013-10-18 15:00:00,91.78,91.82,91.49,91.49,24800.0,83.8104,83.8469,83.5456,83.5456,24800.0
2013-10-18 15:05:00,91.51,91.57,91.44,91.51,26600.0,83.5639,83.6187,83.4999,83.5639,26600.0
2013-10-18 15:10:00,91.51,91.51,91.31,91.36,40300.0,83.5639,83.5639,83.3812,83.4269,40300.0
2013-10-18 15:15:00,91.36,91.43,91.27,91.35,30800.0,83.4269,83.4908,83.3447,83.4178,30800.0
2013-10-18 15:20:00,91.36,91.53,91.31,91.32,34400.0,83.4269,83.5821,83.3812,83.3904,34400.0
2013-10-18 15:25:00,91.31,91.42,91.31,91.4,49700.0,83.3812,83.4817,83.3812,83.4634,49700.0
2013-10-18 15:30:00,91.4,91.5,91.4,91.4,36300.0,83.4634,83.5547,83.4634,83.4634,36300.0
2013-10-18 15:35:00,91.4,91.62,91.39,91.61,40400.0,83.4634,83.6643,83.4543,83.6552,40400.0
2013-10-18 15:40:00,91.6,91.61,91.44,91.47,45700.0,83.6461,83.6552,83.4999,83.5273,45700.0
2013-10-18 15:45:00,91.47,91.61,91.47,91.57,71700.0,83.5273,83.6552,83.5273,83.6187,71700.0
2013-10-18 15:50:00,91.58,91.6,91.47,91.48,76700.0,83.6278,83.6461,83.5273,83.5365,76700.0
2013-10-18 15:55:00,91.48,91.57,91.16,91.16,253200.0,83.5365,83.6187,83.2443,83.2443,253200.0
2013-10-21 09:30:00,91.04,91.04,90.35,90.72,90700.0,83.1347,83.1347,82.5046,82.8425,90700.0
2013-10-21 09:35:00,90.69,90.76,90.19,90.52,75500.0,82.8151,82.879,82.3585,82.6598,75500.0
2013-10-21 09:40:00,90.54,90.55,90.25,90.35,62100.0,82.6781,82.6872,82.4133,82.5046,62100.0
2013-10-21 09:45:00,90.31,90.89,90.25,90.86,51100.0,82.4681,82.9977,82.4133,82.9703,51100.0
2013-10-21 09:50:00,90.78,90.89,90.55,90.7,24100.0,82.8973,82.9977,82.6872,82.8242,24100.0
2013-10-21 09:55:00,90.65,90.75,90.51,90.75,19200.0,82.7785,82.8699,82.6507,82.8699,19200.0
2013-10-21 10:00:00,90.76,90.93,90.6,90.84,79000.0,82.879,83.0342,82.7329,82.952,79000.0
2013-10-21 10:05:00,90.86,90.88,90.67,90.8,27400.0,82.9703,82.9886,82.7968,82.9155,27400.0
2013-10-21 10:10:00,90.81,91.0,90.79,90.96,16300.0,82.9246,83.0982,82.9064,83.0616,16300.0
2013-10-21 10:15:00,91.0,91.0,90.76,90.9,7800.0,83.0982,83.0982,82.879,83.0068,7800.0
2013-10-21 10:20:00,90.91,91.13,90.85,90.85,19900.0,83.016,83.2169,82.9612,82.9612,19900.0
2013-10-21 10:25:00,90.82,90.91,90.76,90.77,8400.0,82.9338,83.016,82.879,82.8881,8400.0
2013-10-21 10:30:00,90.78,90.91,90.76,90.8,13200.0,82.8973,83.016,82.879,82.9155,13200.0
2013-10-21 10:35:00,90.86,91.01,90.82,90.97,13300.0,82.9703,83.1073,82.9338,83.0708,13300.0
2013-10-21 10:40:00,90.94,91.03,90.92,90.95,10800.0,83.0434,83.1255,83.0251,83.0525,10800.0
2013-10-21 10:45:00,90.95,91.32,90.94,91.27,19800.0,83.0525,83.3904,83.0434,83.3447,19800.0
2013-10-21 10:50:00,91.3,91.3,91.08,91.18,10400.0,83.3721,83.3721,83.1712,83.2625,10400.0
2013-10-21 10:55:00,91.2,91.27,91.13,91.25,17400.0,83.2808,83.3447,83.2169,83.3264,17400.0
2013-10-21 11:00:00,91.27,91.37,91.2,91.33,15900.0,83.3447,83.436,83.2808,83.3995,15900.0
2013-10-21 11:05:00,91.31,91.4,91.3,91.35,10900.0,83.3812,83.4634,83.3721,83.4178,10900.0
2013-10-21 11:10:00,91.36,91.45,91.33,91.44,13600.0,83.4269,83.5091,83.3995,83.4999,13600.0
2013-10-21 11:15:00,91.43,91.52,91.39,91.41,18500.0,83.4908,83.573,83.4543,83.4725,18500.0
2013-10-21 11:20:00,91.41,91.56,91.41,91.52,13900.0,83.4725,83.6095,83.4725,83.573,13900.0
2013-10-21 11:25:00,91.55,91.64,91.52,91.63,8300.0,83.6004,83.6826,83.573,83.6734,8300.0
2013-10-21 11:30:00,91.61,91.63,91.54,91.57,5800.0,83.6552,83.6734,83.5913,83.6187,5800.0
2013-10-21 11:35:00,91.56,91.62,91.51,91.51,9900.0,83.6095,83.6643,83.5639,83.5639,9900.0
2013-10-21 11:40:00,91.54,91.59,91.46,91.48,13700.0,83.5913,83.6369,83.5182,83.5365,13700.0
2013-10-21 11:45:00,91.45,91.55,91.37,91.46,14900.0,83.5091,83.6004,83.436,83.5182,14900.0
2013-10-21 11:50:00,91.43,91.46,91.34,91.35,10900.0,83.4908,83.5182,83.4086,83.4178,10900.0
2013-10-21 11:55:00,91.35,91.35,91.31,91.33,7400.0,83.4178,83.4178,83.3812,83.3995,7400.0
2013-10-21 12:00:00,91.33,91.48,91.33,91.48,14800.0,83.3995,83.5365,83.3995,83.5365,14800.0
2013-10-21 12:05:00,91.48,91.48,91.33,91.35,7800.0,83.5365,83.5365,83.3995,83.4178,7800.0
2013-10-21 12:10:00,91.37,91.52,91.36,91.45,12000.0,83.436,83.573,83.4269,83.5091,12000.0
2013-10-21 12:15:00,91.49,91.49,91.38,91.41,6400.0,83.5456,83.5456,83.4452,83.4725,6400.0
2013-10-21 12:20:00,91.4,91.51,91.4,91.51,13700.0,83.4634,83.5639,83.4634,83.5639,13700.0
2013-10-21 12:25:00,91.51,91.6,91.51,91.51,7300.0,83.5639,83.6461,83.5639,83.5639,7300.0
2013-10-21 12:30:00,91.53,91.59,91.5,91.53,8400.0,83.5821,83.6369,83.5547,83.5821,8400.0
2013-10-21 12:35:00,91.54,91.6,91.47,91.6,3500.0,83.5913,83.6461,83.5273,83.6461,3500.0
2013-10-21 12:40:00,91.6,91.6,91.48,91.55,3300.0,83.6461,83.6461,83.5365,83.6004,3300.0
2013-10-21 12:45:00,91.55,91.55,91.46,91.5,5900.0,83.6004,83.6004,83.5182,83.5547,5900.0
2013-10-21 12:50:00,91.51,91.58,91.49,91.5,5200.0,83.5639,83.6278,83.5456,83.5547,5200.0
2013-10-21 12:55:00,91.5,91.52,91.47,91.5,5500.0,83.5547,83.573,83.5273,83.5547,5500.0
2013-10-21 13:00:00,91.5,91.52,91.44,91.48,5100.0,83.5547,83.573,83.4999,83.5365,5100.0
2013-10-21 13:05:00,91.49,91.55,91.48,91.51,6100.0,83.5456,83.6004,83.5365,83.5639,6100.0
2013-10-21 13:10:00,91.54,91.58,91.47,91.58,7200.0,83.5913,83.6278,83.5273,83.6278,7200.0
2013-10-21 13:15:00,91.58,91.58,91.54,91.55,3500.0,83.6278,83.6278,83.5913,83.6004,3500.0
2013-10-21 13:20:00,91.57,91.57,91.5,91.52,10700.0,83.6187,83.6187,83.5547,83.573,10700.0
2013-10-21 13:25:00,91.54,91.54,91.52,91.54,4100.0,83.5913,83.5913,83.573,83.5913,4100.0
2013-10-21 13:30:00,91.54,91.69,91.54,91.69,15000.0,83.5913,83.7282,83.5913,83.7282,15000.0
2013-10-21 13:35:00,91.67,91.67,91.53,91.53,5900.0,83.71,83.71,83.5821,83.5821,5900.0
2013-10-21 13:40:00,91.58,91.59,91.52,91.54,4900.0,83.6278,83.6369,83.573,83.5913,4900.0
2013-10-21 13:45:00,91.53,91.53,91.41,91.42,4700.0,83.5821,83.5821,83.4725,83.4817,4700.0
2013-10-21 13:50:00,91.4,91.52,91.37,91.52,12400.0,83.4634,83.573,83.436,83.573,12400.0
2013-10-21 13:55:00,91.54,91.75,91.49,91.75,32100.0,83.5913,83.783,83.5456,83.783,32100.0
2013-10-21 14:00:00,91.74,91.75,91.58,91.59,55700.0,83.7739,83.783,83.6278,83.6369,55700.0
2013-10-21 14:05:00,91.58,91.63,91.46,91.63,16300.0,83.6278,83.6734,83.5182,83.6734,16300.0
2013-10-21 14:10:00,91.64,91.64,91.47,91.47,3500.0,83.6826,83.6826,83.5273,83.5273,3500.0
2013-10-21 14:15:00,91.43,91.51,91.38,91.51,7700.0,83.4908,83.5639,83.4452,83.5639,7700.0
2013-10-21 14:20:00,91.53,91.61,91.5,91.5,21100.0,83.5821,83.6552,83.5547,83.5547,21100.0
2013-10-21 14:25:00,91.51,91.56,91.5,91.53,4900.0,83.5639,83.6095,83.5547,83.5821,4900.0
2013-10-21 14:30:00,91.54,91.54,91.46,91.48,8300.0,83.5913,83.5913,83.5182,83.5365,8300.0
2013-10-21 14:35:00,91.49,91.49,91.34,91.34,14700.0,83.5456,83.5456,83.4086,83.4086,14700.0
2013-10-21 14:40:00,91.34,91.37,91.22,91.3,14300.0,83.4086,83.436,83.299,83.3721,14300.0
2013-10-21 14:45:00,91.3,91.59,91.3,91.5,21900.0,83.3721,83.6369,83.3721,83.5547,21900.0
2013-10-21 14:50:00,91.5,91.5,91.41,91.42,4500.0,83.5547,83.5547,83.4725,83.4817,4500.0
2013-10-21 14:55:00,91.43,91.46,91.38,91.39,8200.0,83.4908,83.5182,83.4452,83.4543,8200.0
2013-10-21 15:00:00,91.37,91.5,91.32,91.48,11400.0,83.436,83.5547,83.3904,83.5365,11400.0
2013-10-21 15:05:00,91.48,91.55,91.48,91.5,5900.0,83.5365,83.6004,83.5365,83.5547,5900.0
2013-10-21 15:10:00,91.49,91.55,91.49,91.55,11900.0,83.5456,83.6004,83.5456,83.6004,11900.0
2013-10-21 15:15:00,91.57,91.61,91.54,91.57,10200.0,83.6187,83.6552,83.5913,83.6187,10200.0
2013-10-21 15:20:00,91.56,91.59,91.56,91.56,6800.0,83.6095,83.6369,83.6095,83.6095,6800.0
2013-10-21 15:25:00,91.56,91.57,91.5,91.53,10900.0,83.6095,83.6187,83.5547,83.5821,10900.0
2013-10-21 15:30:00,91.53,91.56,91.48,91.53,24500.0,83.5821,83.6095,83.5365,83.5821,24500.0
2013-10-21 15:35:00,91.53,91.53,91.44,91.45,16200.0,83.5821,83.5821,83.4999,83.5091,16200.0
2013-10-21 15:40:00,91.45,91.49,91.45,91.49,16600.0,83.5091,83.5456,83.5091,83.5456,16600.0
2013-10-21 15:45:00,91.49,91.53,91.45,91.46,24000.0,83.5456,83.5821,83.5091,83.5182,24000.0
2013-10-21 15:50:00,91.46,91.51,91.4,91.43,22400.0,83.5182,83.5639,83.4634,83.4908,22400.0
2013-10-21 15:55:00,91.44,91.52,91.43,91.49,46400.0,83.4999,83.573,83.4908,83.5456,46400.0
2013-10-22 09:30:00,91.5,92.12,91.5,92.12,16900.0,83.5547,84.1209,83.5547,84.1209,16900.0
2013-10-22 09:35:00,92.12,92.4,92.03,92.38,15100.0,84.1209,84.3766,84.0387,84.3583,15100.0
2013-10-22 09:40:00,92.34,92.6,92.26,92.46,15900.0,84.3218,84.5592,84.2487,84.4314,15900.0
2013-10-22 09:45:00,92.42,92.55,92.22,92.55,23200.0,84.3948,84.5136,84.2122,84.5136,23200.0
2013-10-22 09:50:00,92.55,92.85,92.5,92.85,8300.0,84.5136,84.7875,84.4679,84.7875,8300.0
2013-10-22 09:55:00,92.84,93.09,92.76,93.09,25400.0,84.7784,85.0067,84.7053,85.0067,25400.0
2013-10-22 10:00:00,93.07,93.6,93.06,93.47,28100.0,84.9884,85.4724,84.9793,85.3537,28100.0
2013-10-22 10:05:00,93.45,93.45,93.15,93.17,16300.0,85.3354,85.3354,85.0615,85.0797,16300.0
2013-10-22 10:10:00,93.16,93.39,93.04,93.39,15600.0,85.0706,85.2806,84.961,85.2806,15600.0
2013-10-22 10:15:00,93.33,93.49,93.22,93.49,28400.0,85.2258,85.3719,85.1254,85.3719,28400.0
2013-10-22 10:20:00,93.51,93.67,93.3,93.32,29900.0,85.3902,85.5363,85.1984,85.2167,29900.0
2013-10-22 10:25:00,93.35,93.35,93.13,93.2,6100.0,85.2441,85.2441,85.0432,85.1071,6100.0
2013-10-22 10:30:00,93.19,93.33,93.1,93.18,12100.0,85.098,85.2258,85.0158,85.0889,12100.0
2013-10-22 10:35:00,93.13,93.18,93.11,93.15,4800.0,85.0432,85.0889,85.0249,85.0615,4800.0
2013-10-22 10:40:00,93.11,93.11,92.85,92.87,28200.0,85.0249,85.0249,84.7875,84.8058,28200.0
2013-10-22 10:45:00,92.87,92.96,92.77,92.82,9100.0,84.8058,84.888,84.7145,84.7601,9100.0
2013-10-22 10:50:00,92.77,92.81,92.68,92.72,13300.0,84.7145,84.751,84.6323,84.6688,13300.0
2013-10-22 10:55:00,92.71,93.02,92.5,93.02,12900.0,84.6597,84.9427,84.4679,84.9427,12900.0
2013-10-22 11:00:00,92.99,92.99,92.83,92.89,9200.0,84.9154,84.9154,84.7692,84.824,9200.0
2013-10-22 11:05:00,92.9,92.91,92.73,92.75,7400.0,84.8332,84.8423,84.6779,84.6962,7400.0
2013-10-22 11:10:00,92.75,92.84,92.72,92.74,11700.0,84.6962,84.7784,84.6688,84.6871,11700.0
2013-10-22 11:15:00,92.75,92.75,92.63,92.7,6700.0,84.6962,84.6962,84.5866,84.6505,6700.0
2013-10-22 11:20:00,92.75,92.75,92.64,92.64,4400.0,84.6962,84.6962,84.5957,84.5957,4400.0
2013-10-22 11:25:00,92.68,92.9,92.67,92.87,8300.0,84.6323,84.8332,84.6231,84.8058,8300.0
2013-10-22 11:30:00,92.81,92.89,92.79,92.83,7800.0,84.751,84.824,84.7327,84.7692,7800.0
2013-10-22 11:35:00,92.88,93.04,92.88,93.03,7100.0,84.8149,84.961,84.8149,84.9519,7100.0
2013-10-22 11:40:00,93.04,93.07,92.89,92.93,10600.0,84.961,84.9884,84.824,84.8606,10600.0
2013-10-22 11:45:00,92.95,92.98,92.92,92.94,7600.0,84.8788,84.9062,84.8514,84.8697,7600.0
2013-10-22 11:50:00,92.92,92.96,92.79,92.95,30800.0,84.8514,84.888,84.7327,84.8788,30800.0
2013-10-22 11:55:00,92.97,93.02,92.93,93.02,8100.0,84.8971,84.9427,84.8606,84.9427,8100.0
2013-10-22 12:00:00,93.04,93.08,93.0,93.0,9400.0,84.961,84.9975,84.9245,84.9245,9400.0
2013-10-22 12:05:00,93.03,93.04,92.87,92.89,5900.0,84.9519,84.961,84.8058,84.824,5900.0
2013-10-22 12:10:00,92.88,92.91,92.79,92.79,8200.0,84.8149,84.8423,84.7327,84.7327,8200.0
2013-10-22 12:15:00,92.76,92.81,92.76,92.76,4100.0,84.7053,84.751,84.7053,84.7053,4100.0
2013-10-22 12:20:00,92.78,92.91,92.77,92.9,10200.0,84.7236,84.8423,84.7145,84.8332,10200.0
2013-10-22 12:25:00,92.92,92.93,92.84,92.91,8600.0,84.8514,84.8606,84.7784,84.8423,8600.0
2013-10-22 12:30:00,92.93,92.93,92.81,92.85,7200.0,84.8606,84.8606,84.751,84.7875,7200.0
2013-10-22 12:35:00,92.86,92.86,92.84,92.86,3000.0,84.7966,84.7966,84.7784,84.7966,3000.0
2013-10-22 12:40:00,92.84,92.88,92.84,92.88,5000.0,84.7784,84.8149,84.7784,84.8149,5000.0
2013-10-22 12:45:00,92.85,92.87,92.8,92.85,4800.0,84.7875,84.8058,84.7419,84.7875,4800.0
2013-10-22 12:50:00,92.87,92.94,92.87,92.89,6800.0,84.8058,84.8697,84.8058,84.824,6800.0
2013-10-22 12:55:00,92.88,92.94,92.86,92.91,6900.0,84.8149,84.8697,84.7966,84.8423,6900.0
2013-10-22 13:00:00,92.91,92.92,92.81,92.89,10100.0,84.8423,84.8514,84.751,84.824,10100.0
2013-10-22 13:05:00,92.9,92.91,92.8,92.84,5100.0,84.8332,84.8423,84.7419,84.7784,5100.0
2013-10-22 13:10:00,92.83,92.86,92.8,92.83,8500.0,84.7692,84.7966,84.7419,84.7692,8500.0
2013-10-22 13:15:00,92.84,92.85,92.8,92.85,6600.0,84.7784,84.7875,84.7419,84.7875,6600.0
2013-10-22 13:20:00,92.85,92.86,92.79,92.8,6500.0,84.7875,84.7966,84.7327,84.7419,6500.0
2013-10-22 13:25:00,92.81,92.84,92.8,92.82,6200.0,84.751,84.7784,84.7419,84.7601,6200.0
2013-10-22 13:30:00,92.82,92.82,92.75,92.81,5500.0,84.7601,84.7601,84.6962,84.751,5500.0
2013-10-22 13:35:00,92.82,92.84,92.8,92.81,7700.0,84.7601,84.7784,84.7419,84.751,7700.0
2013-10-22 13:40:00,92.8,92.8,92.7,92.77,11300.0,84.7419,84.7419,84.6505,84.7145,11300.0
2013-10-22 13:45:00,92.77,92.81,92.75,92.78,8400.0,84.7145,84.751,84.6962,84.7236,8400.0
2013-10-22 13:50:00,92.77,92.81,92.75,92.77,11600.0,84.7145,84.751,84.6962,84.7145,11600.0
2013-10-22 13:55:00,92.78,92.81,92.7,92.73,11000.0,84.7236,84.751,84.6505,84.6779,11000.0
2013-10-22 14:00:00,92.75,92.75,92.68,92.71,11400.0,84.6962,84.6962,84.6323,84.6597,11400.0
2013-10-22 14:05:00,92.73,92.73,92.56,92.62,10500.0,84.6779,84.6779,84.5227,84.5775,10500.0
2013-10-22 14:10:00,92.62,92.67,92.59,92.63,8000.0,84.5775,84.6231,84.5501,84.5866,8000.0
2013-10-22 14:15:00,92.63,92.64,92.55,92.64,6000.0,84.5866,84.5957,84.5136,84.5957,6000.0
2013-10-22 14:20:00,92.63,92.65,92.54,92.54,8000.0,84.5866,84.6049,84.5044,84.5044,8000.0
2013-10-22 14:25:00,92.55,92.59,92.53,92.54,7900.0,84.5136,84.5501,84.4953,84.5044,7900.0
2013-10-22 14:30:00,92.54,92.54,92.47,92.51,9500.0,84.5044,84.5044,84.4405,84.477,9500.0
2013-10-22 14:35:00,92.52,92.55,92.47,92.54,9200.0,84.4862,84.5136,84.4405,84.5044,9200.0
2013-10-22 14:40:00,92.54,92.66,92.54,92.64,13700.0,84.5044,84.614,84.5044,84.5957,13700.0
2013-10-22 14:45:00,92.65,92.66,92.6,92.63,9100.0,84.6049,84.614,84.5592,84.5866,9100.0
2013-10-22 14:50:00,92.65,92.77,92.64,92.77,16800.0,84.6049,84.7145,84.5957,84.7145,16800.0
2013-10-22 14:55:00,92.75,92.82,92.72,92.8,12900.0,84.6962,84.7601,84.6688,84.7419,12900.0
2013-10-22 15:00:00,92.79,92.83,92.74,92.78,13500.0,84.7327,84.7692,84.6871,84.7236,13500.0
2013-10-22 15:05:00,92.8,92.82,92.76,92.82,14200.0,84.7419,84.7601,84.7053,84.7601,14200.0
2013-10-22 15:10:00,92.83,92.84,92.8,92.82,18500.0,84.7692,84.7784,84.7419,84.7601,18500.0
2013-10-22 15:15:00,92.82,93.01,92.81,92.99,21000.0,84.7601,84.9336,84.751,84.9154,21000.0
2013-10-22 15:20:00,92.99,93.04,92.99,92.99,18100.0,84.9154,84.961,84.9154,84.9154,18100.0
2013-10-22 15:25:00,92.99,93.12,92.99,93.12,15700.0,84.9154,85.0341,84.9154,85.0341,15700.0
2013-10-22 15:30:00,93.12,93.13,93.02,93.05,29600.0,85.0341,85.0432,84.9427,84.9701,29600.0
2013-10-22 15:35:00,93.04,93.04,92.92,92.92,21200.0,84.961,84.961,84.8514,84.8514,21200.0
2013-10-22 15:40:00,92.92,92.99,92.92,92.98,17800.0,84.8514,84.9154,84.8514,84.9062,17800.0
2013-10-22 15:45:00,92.99,93.01,92.87,92.93,28000.0,84.9154,84.9336,84.8058,84.8606,28000.0
2013-10-22 15:50:00,92.93,92.94,92.85,92.9,29200.0,84.8606,84.8697,84.7875,84.8332,29200.0
2013-10-22 15:55:00,92.89,92.89,92.78,92.82,41800.0,84.824,84.824,84.7236,84.7601,41800.0
2013-10-23 09:30:00,92.85,93.03,91.35,91.53,41600.0,84.7875,84.9519,83.4178,83.5821,41600.0
2013-10-23 09:35:00,91.56,91.56,91.0,91.31,38300.0,83.6095,83.6095,83.0982,83.3812,38300.0
2013-10-23 09:40:00,91.31,91.41,91.2,91.29,30700.0,83.3812,83.4725,83.2808,83.363,30700.0
2013-10-23 09:45:00,91.27,91.28,91.0,91.11,29100.0,83.3447,83.3538,83.0982,83.1986,29100.0
2013-10-23 09:50:00,91.12,91.7,91.1,91.7,32100.0,83.2077,83.7374,83.1895,83.7374,32100.0
2013-10-23 09:55:00,91.7,92.0,91.57,91.72,20500.0,83.7374,84.0113,83.6187,83.7556,20500.0
2013-10-23 10:00:00,91.71,91.71,91.56,91.61,17400.0,83.7465,83.7465,83.6095,83.6552,17400.0
2013-10-23 10:05:00,91.63,91.63,91.28,91.6,8600.0,83.6734,83.6734,83.3538,83.6461,8600.0
2013-10-23 10:10:00,91.58,91.8,91.5,91.8,9100.0,83.6278,83.8287,83.5547,83.8287,9100.0
2013-10-23 10:15:00,91.83,91.94,91.75,91.89,13500.0,83.8561,83.9565,83.783,83.9109,13500.0
2013-10-23 10:20:00,91.92,92.03,91.66,91.72,19200.0,83.9383,84.0387,83.7008,83.7556,19200.0
2013-10-23 10:25:00,91.72,91.79,91.44,91.47,9600.0,83.7556,83.8196,83.4999,83.5273,9600.0
2013-10-23 10:30:00,91.47,91.63,91.39,91.61,10200.0,83.5273,83.6734,83.4543,83.6552,10200.0
2013-10-23 10:35:00,91.58,91.64,91.44,91.61,8900.0,83.6278,83.6826,83.4999,83.6552,8900.0
2013-10-23 10:40:00,91.59,91.74,91.55,91.55,8600.0,83.6369,83.7739,83.6004,83.6004,8600.0
2013-10-23 10:45:00,91.48,91.48,91.33,91.39,7000.0,83.5365,83.5365,83.3995,83.4543,7000.0
2013-10-23 10:50:00,91.42,91.68,91.42,91.66,20800.0,83.4817,83.7191,83.4817,83.7008,20800.0
2013-10-23 10:55:00,91.67,92.01,91.65,91.95,12400.0,83.71,84.0204,83.6917,83.9657,12400.0
2013-10-23 11:00:00,91.92,91.98,91.82,91.9,8900.0,83.9383,83.9931,83.8469,83.92,8900.0
2013-10-23 11:05:00,91.9,91.9,91.74,91.77,9300.0,83.92,83.92,83.7739,83.8013,9300.0
2013-10-23 11:10:00,91.72,91.87,91.72,91.85,7500.0,83.7556,83.8926,83.7556,83.8743,7500.0
2013-10-23 11:15:00,91.84,91.9,91.84,91.87,7200.0,83.8652,83.92,83.8652,83.8926,7200.0
2013-10-23 11:20:00,91.87,92.02,91.83,91.98,5000.0,83.8926,84.0296,83.8561,83.9931,5000.0
2013-10-23 11:25:00,91.96,91.98,91.82,91.93,7100.0,83.9748,83.9931,83.8469,83.9474,7100.0
2013-10-23 11:30:00,91.94,92.11,91.94,92.11,9300.0,83.9565,84.1118,83.9565,84.1118,9300.0
2013-10-23 11:35:00,92.05,92.06,91.92,91.92,3600.0,84.057,84.0661,83.9383,83.9383,3600.0
2013-10-23 11:40:00,91.91,91.96,91.84,91.84,6500.0,83.9291,83.9748,83.8652,83.8652,6500.0
2013-10-23 11:45:00,91.85,91.88,91.83,91.85,5300.0,83.8743,83.9017,83.8561,83.8743,5300.0
2013-10-23 11:50:00,91.84,91.85,91.68,91.7,5800.0,83.8652,83.8743,83.7191,83.7374,5800.0
2013-10-23 11:55:00,91.71,91.86,91.71,91.84,4400.0,83.7465,83.8835,83.7465,83.8652,4400.0
2013-10-23 12:00:00,91.86,91.89,91.77,91.79,6300.0,83.8835,83.9109,83.8013,83.8196,6300.0
2013-10-23 12:05:00,91.77,91.82,91.73,91.78,6400.0,83.8013,83.8469,83.7648,83.8104,6400.0
2013-10-23 12:10:00,91.76,91.83,91.76,91.81,4000.0,83.7922,83.8561,83.7922,83.8378,4000.0
2013-10-23 12:15:00,91.8,91.88,91.68,91.69,6000.0,83.8287,83.9017,83.7191,83.7282,6000.0
2013-10-23 12:20:00,91.72,91.75,91.69,91.75,6500.0,83.7556,83.783,83.7282,83.783,6500.0
2013-10-23 12:25:00,91.75,91.81,91.75,91.76,5800.0,83.783,83.8378,83.783,83.7922,5800.0
2013-10-23 12:30:00,91.76,91.82,91.75,91.81,4600.0,83.7922,83.8469,83.783,83.8378,4600.0
2013-10-23 12:35:00,91.81,91.89,91.78,91.79,5800.0,83.8378,83.9109,83.8104,83.8196,5800.0
2013-10-23 12:40:00,91.78,91.78,91.7,91.71,5100.0,83.8104,83.8104,83.7374,83.7465,5100.0
2013-10-23 12:45:00,91.71,91.76,91.71,91.76,3600.0,83.7465,83.7922,83.7465,83.7922,3600.0
2013-10-23 12:50:00,91.77,91.83,91.77,91.83,4500.0,83.8013,83.8561,83.8013,83.8561,4500.0
2013-10-23 12:55:00,91.82,91.9,91.82,91.83,4400.0,83.8469,83.92,83.8469,83.8561,4400.0
2013-10-23 13:00:00,91.82,91.82,91.73,91.75,5400.0,83.8469,83.8469,83.7648,83.783,5400.0
2013-10-23 13:05:00,91.77,91.83,91.77,91.79,4200.0,83.8013,83.8561,83.8013,83.8196,4200.0
2013-10-23 13:10:00,91.76,91.82,91.76,91.81,3100.0,83.7922,83.8469,83.7922,83.8378,3100.0
2013-10-23 13:15:00,91.8,91.81,91.77,91.81,5500.0,83.8287,83.8378,83.8013,83.8378,5500.0
2013-10-23 13:20:00,91.82,91.84,91.78,91.8,6200.0,83.8469,83.8652,83.8104,83.8287,6200.0
2013-10-23 13:25:00,91.8,91.82,91.77,91.77,4900.0,83.8287,83.8469,83.8013,83.8013,4900.0
2013-10-23 13:30:00,91.77,91.79,91.76,91.76,6900.0,83.8013,83.8196,83.7922,83.7922,6900.0
2013-10-23 13:35:00,91.77,91.85,91.77,91.81,5500.0,83.8013,83.8743,83.8013,83.8378,5500.0
2013-10-23 13:40:00,91.81,91.83,91.76,91.82,7600.0,83.8378,83.8561,83.7922,83.8469,7600.0
2013-10-23 13:45:00,91.82,91.86,91.79,91.85,10000.0,83.8469,83.8835,83.8196,83.8743,10000.0
2013-10-23 13:50:00,91.86,91.92,91.84,91.92,4100.0,83.8835,83.9383,83.8652,83.9383,4100.0
2013-10-23 13:55:00,91.92,91.95,91.8,91.81,7400.0,83.9383,83.9657,83.8287,83.8378,7400.0
2013-10-23 14:00:00,91.81,91.85,91.8,91.84,10100.0,83.8378,83.8743,83.8287,83.8652,10100.0
2013-10-23 14:05:00,91.83,91.85,91.77,91.78,5900.0,83.8561,83.8743,83.8013,83.8104,5900.0
2013-10-23 14:10:00,91.76,91.81,91.74,91.77,5900.0,83.7922,83.8378,83.7739,83.8013,5900.0
2013-10-23 14:15:00,91.79,91.81,91.77,91.8,4100.0,83.8196,83.8378,83.8013,83.8287,4100.0
2013-10-23 14:20:00,91.78,91.83,91.77,91.81,7700.0,83.8104,83.8561,83.8013,83.8378,7700.0
2013-10-23 14:25:00,91.83,91.95,91.83,91.95,8900.0,83.8561,83.9657,83.8561,83.9657,8900.0
2013-10-23 14:30:00,91.95,92.03,91.94,92.0,13200.0,83.9657,84.0387,83.9565,84.0113,13200.0
2013-10-23 14:35:00,91.99,92.0,91.87,91.93,8900.0,84.0022,84.0113,83.8926,83.9474,8900.0
2013-10-23 14:40:00,91.92,92.04,91.9,92.01,7100.0,83.9383,84.0478,83.92,84.0204,7100.0
2013-10-23 14:45:00,92.02,92.03,92.0,92.02,8400.0,84.0296,84.0387,84.0113,84.0296,8400.0
2013-10-23 14:50:00,92.01,92.04,92.0,92.03,7600.0,84.0204,84.0478,84.0113,84.0387,7600.0
2013-10-23 14:55:00,92.02,92.05,92.0,92.01,5100.0,84.0296,84.057,84.0113,84.0204,5100.0
2013-10-23 15:00:00,92.01,92.07,91.94,92.0,13000.0,84.0204,84.0752,83.9565,84.0113,13000.0
2013-10-23 15:05:00,92.01,92.03,91.95,91.99,14300.0,84.0204,84.0387,83.9657,84.0022,14300.0
2013-10-23 15:10:00,91.99,92.06,91.92,91.92,17900.0,84.0022,84.0661,83.9383,83.9383,17900.0
2013-10-23 15:15:00,91.92,91.96,91.89,91.91,14900.0,83.9383,83.9748,83.9109,83.9291,14900.0
2013-10-23 15:20:00,91.91,91.97,91.88,91.95,17100.0,83.9291,83.9839,83.9017,83.9657,17100.0
2013-10-23 15:25:00,91.95,91.95,91.84,91.84,16200.0,83.9657,83.9657,83.8652,83.8652,16200.0
2013-10-23 15:30:00,91.86,91.91,91.85,91.89,16600.0,83.8835,83.9291,83.8743,83.9109,16600.0
2013-10-23 15:35:00,91.89,91.97,91.88,91.95,22300.0,83.9109,83.9839,83.9017,83.9657,22300.0
2013-10-23 15:40:00,91.95,92.05,91.95,91.98,27000.0,83.9657,84.057,83.9657,83.9931,27000.0
2013-10-23 15:45:00,91.99,92.0,91.82,91.82,31400.0,84.0022,84.0113,83.8469,83.8469,31400.0
2013-10-23 15:50:00,91.82,91.91,91.82,91.87,36600.0,83.8469,83.9291,83.8469,83.8926,36600.0
2013-10-23 15:55:00,91.87,91.93,91.79,91.87,49100.0,83.8926,83.9474,83.8196,83.8926,49100.0
2013-10-24 09:30:00,92.11,92.58,91.89,92.48,22500.0,84.1118,84.541,83.9109,84.4496,22500.0
2013-10-24 09:35:00,92.41,92.51,92.22,92.3,8700.0,84.3857,84.477,84.2122,84.2853,8700.0
2013-10-24 09:40:00,92.24,92.43,92.05,92.14,15300.0,84.2305,84.404,84.057,84.1392,15300.0
2013-10-24 09:45:00,92.14,92.16,91.92,92.05,18000.0,84.1392,84.1574,83.9383,84.057,18000.0
2013-10-24 09:50:00,92.06,92.28,92.02,92.28,16500.0,84.0661,84.267,84.0296,84.267,16500.0
2013-10-24 09:55:00,92.25,92.38,92.18,92.33,17300.0,84.2396,84.3583,84.1757,84.3127,17300.0
2013-10-24 10:00:00,92.3,92.32,91.98,91.98,21800.0,84.2853,84.3035,83.9931,83.9931,21800.0
2013-10-24 10:05:00,91.98,91.98,91.78,91.78,17500.0,83.9931,83.9931,83.8104,83.8104,17500.0
2013-10-24 10:10:00,91.8,92.19,91.76,92.13,16600.0,83.8287,84.1848,83.7922,84.13,16600.0
2013-10-24 10:15:00,92.1,92.1,91.62,91.62,44700.0,84.1026,84.1026,83.6643,83.6643,44700.0
2013-10-24 10:20:00,91.62,91.63,91.48,91.53,4800.0,83.6643,83.6734,83.5365,83.5821,4800.0
2013-10-24 10:25:00,91.47,91.5,91.22,91.26,29000.0,83.5273,83.5547,83.299,83.3356,29000.0
2013-10-24 10:30:00,91.26,91.37,91.12,91.35,33400.0,83.3356,83.436,83.2077,83.4178,33400.0
2013-10-24 10:35:00,91.34,91.5,91.32,91.39,10600.0,83.4086,83.5547,83.3904,83.4543,10600.0
2013-10-24 10:40:00,91.38,91.49,91.36,91.47,14700.0,83.4452,83.5456,83.4269,83.5273,14700.0
2013-10-24 10:45:00,91.48,91.53,91.44,91.45,8300.0,83.5365,83.5821,83.4999,83.5091,8300.0
2013-10-24 10:50:00,91.41,91.42,91.33,91.37,3100.0,83.4725,83.4817,83.3995,83.436,3100.0
2013-10-24 10:55:00,91.44,91.5,91.36,91.4,7200.0,83.4999,83.5547,83.4269,83.4634,7200.0
2013-10-24 11:00:00,91.4,91.62,91.38,91.62,26600.0,83.4634,83.6643,83.4452,83.6643,26600.0
2013-10-24 11:05:00,91.56,91.67,91.56,91.67,3500.0,83.6095,83.71,83.6095,83.71,3500.0
2013-10-24 11:10:00,91.69,91.7,91.62,91.68,3800.0,83.7282,83.7374,83.6643,83.7191,3800.0
2013-10-24 11:15:00,91.7,91.92,91.68,91.92,12200.0,83.7374,83.9383,83.7191,83.9383,12200.0
2013-10-24 11:20:00,91.88,91.93,91.8,91.81,9700.0,83.9017,83.9474,83.8287,83.8378,9700.0
2013-10-24 11:25:00,91.84,91.86,91.7,91.7,20800.0,83.8652,83.8835,83.7374,83.7374,20800.0
2013-10-24 11:30:00,91.7,91.72,91.68,91.69,12200.0,83.7374,83.7556,83.7191,83.7282,12200.0
2013-10-24 11:35:00,91.69,91.73,91.68,91.72,800.0,83.7282,83.7648,83.7191,83.7556,800.0
2013-10-24 11:40:00,91.7,91.71,91.56,91.56,5300.0,83.7374,83.7465,83.6095,83.6095,5300.0
2013-10-24 11:45:00,91.54,91.66,91.54,91.65,2800.0,83.5913,83.7008,83.5913,83.6917,2800.0
2013-10-24 11:50:00,91.67,91.74,91.67,91.71,2900.0,83.71,83.7739,83.71,83.7465,2900.0
2013-10-24 11:55:00,91.71,91.76,91.69,91.69,6100.0,83.7465,83.7922,83.7282,83.7282,6100.0
2013-10-24 12:00:00,91.69,91.7,91.62,91.65,5600.0,83.7282,83.7374,83.6643,83.6917,5600.0
2013-10-24 12:05:00,91.65,91.74,91.64,91.7,7000.0,83.6917,83.7739,83.6826,83.7374,7000.0
2013-10-24 12:10:00,91.68,91.72,91.67,91.72,6000.0,83.7191,83.7556,83.71,83.7556,6000.0
2013-10-24 12:15:00,91.72,91.73,91.67,91.67,8500.0,83.7556,83.7648,83.71,83.71,8500.0
2013-10-24 12:20:00,91.68,91.72,91.68,91.72,4900.0,83.7191,83.7556,83.7191,83.7556,4900.0
2013-10-24 12:25:00,91.71,91.72,91.63,91.63,5800.0,83.7465,83.7556,83.6734,83.6734,5800.0
2013-10-24 12:30:00,91.61,91.61,91.51,91.52,7600.0,83.6552,83.6552,83.5639,83.573,7600.0
2013-10-24 12:35:00,91.52,91.52,91.47,91.5,18700.0,83.573,83.573,83.5273,83.5547,18700.0
2013-10-24 12:40:00,91.5,91.53,91.47,91.53,7400.0,83.5547,83.5821,83.5273,83.5821,7400.0
2013-10-24 12:45:00,91.54,91.54,91.48,91.5,10900.0,83.5913,83.5913,83.5365,83.5547,10900.0
2013-10-24 12:50:00,91.49,91.49,91.35,91.35,18500.0,83.5456,83.5456,83.4178,83.4178,18500.0
2013-10-24 12:55:00,91.36,91.54,91.36,91.51,8000.0,83.4269,83.5913,83.4269,83.5639,8000.0
2013-10-24 13:00:00,91.5,91.5,91.45,91.46,2600.0,83.5547,83.5547,83.5091,83.5182,2600.0
2013-10-24 13:05:00,91.46,91.49,91.45,91.47,3300.0,83.5182,83.5456,83.5091,83.5273,3300.0
2013-10-24 13:10:00,91.47,91.5,91.44,91.44,3500.0,83.5273,83.5547,83.4999,83.4999,3500.0
2013-10-24 13:15:00,91.4,91.4,91.31,91.31,6800.0,83.4634,83.4634,83.3812,83.3812,6800.0
2013-10-24 13:20:00,91.31,91.34,91.26,91.31,10100.0,83.3812,83.4086,83.3356,83.3812,10100.0
2013-10-24 13:25:00,91.33,91.33,91.27,91.3,4800.0,83.3995,83.3995,83.3447,83.3721,4800.0
2013-10-24 13:30:00,91.29,91.33,91.27,91.33,2300.0,83.363,83.3995,83.3447,83.3995,2300.0
2013-10-24 13:35:00,91.32,91.32,91.26,91.28,2200.0,83.3904,83.3904,83.3356,83.3538,2200.0
2013-10-24 13:40:00,91.28,91.34,91.26,91.33,8600.0,83.3538,83.4086,83.3356,83.3995,8600.0
2013-10-24 13:45:00,91.31,91.31,91.23,91.23,8200.0,83.3812,83.3812,83.3082,83.3082,8200.0
2013-10-24 13:50:00,91.21,91.23,91.16,91.21,4800.0,83.2899,83.3082,83.2443,83.2899,4800.0
2013-10-24 13:55:00,91.2,91.21,91.12,91.12,6300.0,83.2808,83.2899,83.2077,83.2077,6300.0
2013-10-24 14:00:00,91.1,91.13,91.02,91.03,13100.0,83.1895,83.2169,83.1164,83.1255,13100.0
2013-10-24 14:05:00,91.02,91.09,90.99,91.09,17100.0,83.1164,83.1803,83.089,83.1803,17100.0
2013-10-24 14:10:00,91.09,91.13,91.09,91.1,4400.0,83.1803,83.2169,83.1803,83.1895,4400.0
2013-10-24 14:15:00,91.08,91.18,91.07,91.18,6500.0,83.1712,83.2625,83.1621,83.2625,6500.0
2013-10-24 14:20:00,91.21,91.25,91.2,91.23,4200.0,83.2899,83.3264,83.2808,83.3082,4200.0
2013-10-24 14:25:00,91.25,91.3,91.25,91.28,6900.0,83.3264,83.3721,83.3264,83.3538,6900.0
2013-10-24 14:30:00,91.29,91.41,91.27,91.37,54100.0,83.363,83.4725,83.3447,83.436,54100.0
2013-10-24 14:35:00,91.38,91.41,91.35,91.39,27500.0,83.4452,83.4725,83.4178,83.4543,27500.0
2013-10-24 14:40:00,91.39,91.4,91.31,91.39,24100.0,83.4543,83.4634,83.3812,83.4543,24100.0
2013-10-24 14:45:00,91.39,91.41,91.35,91.4,28300.0,83.4543,83.4725,83.4178,83.4634,28300.0
2013-10-24 14:50:00,91.4,91.41,91.36,91.4,19500.0,83.4634,83.4725,83.4269,83.4634,19500.0
2013-10-24 14:55:00,91.41,91.42,91.36,91.37,16200.0,83.4725,83.4817,83.4269,83.436,16200.0
2013-10-24 15:00:00,91.37,91.39,91.27,91.31,12800.0,83.436,83.4543,83.3447,83.3812,12800.0
2013-10-24 15:05:00,91.32,91.41,91.3,91.4,34000.0,83.3904,83.4725,83.3721,83.4634,34000.0
2013-10-24 15:10:00,91.4,91.41,91.26,91.34,31400.0,83.4634,83.4725,83.3356,83.4086,31400.0
2013-10-24 15:15:00,91.34,91.41,91.3,91.41,20300.0,83.4086,83.4725,83.3721,83.4725,20300.0
2013-10-24 15:20:00,91.41,91.41,91.39,91.39,20700.0,83.4725,83.4725,83.4543,83.4543,20700.0
2013-10-24 15:25:00,91.4,91.43,91.34,91.34,20700.0,83.4634,83.4908,83.4086,83.4086,20700.0
2013-10-24 15:30:00,91.35,91.35,91.27,91.33,29100.0,83.4178,83.4178,83.3447,83.3995,29100.0
2013-10-24 15:35:00,91.32,91.33,91.27,91.3,18100.0,83.3904,83.3995,83.3447,83.3721,18100.0
2013-10-24 15:40:00,91.3,91.31,91.22,91.22,27800.0,83.3721,83.3812,83.299,83.299,27800.0
2013-10-24 15:45:00,91.23,91.31,91.16,91.17,36600.0,83.3082,83.3812,83.2443,83.2534,36600.0
2013-10-24 15:50:00,91.17,91.27,91.17,91.24,48600.0,83.2534,83.3447,83.2534,83.3173,48600.0
2013-10-24 15:55:00,91.24,91.36,91.21,91.32,91500.0,83.3173,83.4269,83.2899,83.3904,91500.0
2013-10-25 09:30:00,91.33,91.38,91.02,91.38,9200.0,83.3995,83.4452,83.1164,83.4452,9200.0
2013-10-25 09:35:00,91.34,91.42,91.08,91.42,5200.0,83.4086,83.4817,83.1712,83.4817,5200.0
2013-10-25 09:40:00,91.35,91.61,91.35,91.61,9800.0,83.4178,83.6552,83.4178,83.6552,9800.0
2013-10-25 09:45:00,91.61,91.84,91.17,91.31,12900.0,83.6552,83.8652,83.2534,83.3812,12900.0
2013-10-25 09:50:00,91.34,91.47,91.31,91.46,7200.0,83.4086,83.5273,83.3812,83.5182,7200.0
2013-10-25 09:55:00,91.56,91.57,91.42,91.44,9700.0,83.6095,83.6187,83.4817,83.4999,9700.0
2013-10-25 10:00:00,91.42,91.53,91.42,91.51,4000.0,83.4817,83.5821,83.4817,83.5639,4000.0
2013-10-25 10:05:00,91.47,91.51,91.36,91.37,9900.0,83.5273,83.5639,83.4269,83.436,9900.0
2013-10-25 10:10:00,91.39,91.54,91.38,91.51,16500.0,83.4543,83.5913,83.4452,83.5639,16500.0
2013-10-25 10:15:00,91.52,91.52,91.42,91.45,6100.0,83.573,83.573,83.4817,83.5091,6100.0
2013-10-25 10:20:00,91.43,91.58,91.42,91.57,7900.0,83.4908,83.6278,83.4817,83.6187,7900.0
2013-10-25 10:25:00,91.58,91.58,91.48,91.48,4800.0,83.6278,83.6278,83.5365,83.5365,4800.0
2013-10-25 10:30:00,91.46,91.5,91.41,91.48,6200.0,83.5182,83.5547,83.4725,83.5365,6200.0
2013-10-25 10:35:00,91.47,91.55,91.45,91.51,2400.0,83.5273,83.6004,83.5091,83.5639,2400.0
2013-10-25 10:40:00,91.56,91.65,91.48,91.48,3400.0,83.6095,83.6917,83.5365,83.5365,3400.0
2013-10-25 10:45:00,91.48,91.54,91.45,91.54,12100.0,83.5365,83.5913,83.5091,83.5913,12100.0
2013-10-25 10:50:00,91.54,91.65,91.54,91.6,1500.0,83.5913,83.6917,83.5913,83.6461,1500.0
2013-10-25 10:55:00,91.54,91.62,91.5,91.62,1600.0,83.5913,83.6643,83.5547,83.6643,1600.0
2013-10-25 11:00:00,91.6,91.6,91.49,91.51,3900.0,83.6461,83.6461,83.5456,83.5639,3900.0
2013-10-25 11:05:00,91.51,91.54,91.46,91.46,5200.0,83.5639,83.5913,83.5182,83.5182,5200.0
2013-10-25 11:10:00,91.48,91.49,91.45,91.46,1600.0,83.5365,83.5456,83.5091,83.5182,1600.0
2013-10-25 11:15:00,91.48,91.5,91.47,91.48,1800.0,83.5365,83.5547,83.5273,83.5365,1800.0
2013-10-25 11:20:00,91.51,91.52,91.47,91.52,44900.0,83.5639,83.573,83.5273,83.573,44900.0
2013-10-25 11:25:00,91.51,91.51,91.4,91.42,9200.0,83.5639,83.5639,83.4634,83.4817,9200.0
2013-10-25 11:30:00,91.41,91.44,91.37,91.37,6500.0,83.4725,83.4999,83.436,83.436,6500.0
2013-10-25 11:35:00,91.36,91.39,91.24,91.25,7900.0,83.4269,83.4543,83.3173,83.3264,7900.0
2013-10-25 11:40:00,91.26,91.3,91.23,91.26,7800.0,83.3356,83.3721,83.3082,83.3356,7800.0
2013-10-25 11:45:00,91.27,91.34,91.26,91.31,8100.0,83.3447,83.4086,83.3356,83.3812,8100.0
2013-10-25 11:50:00,91.3,91.3,91.25,91.27,206700.0,83.3721,83.3721,83.3264,83.3447,206700.0
2013-10-25 11:55:00,91.27,91.3,91.25,91.29,3700.0,83.3447,83.3721,83.3264,83.363,3700.0
2013-10-25 12:00:00,91.29,91.3,91.13,91.13,4000.0,83.363,83.3721,83.2169,83.2169,4000.0
2013-10-25 12:05:00,91.14,91.22,91.13,91.2,6400.0,83.226,83.299,83.2169,83.2808,6400.0
2013-10-25 12:10:00,91.2,91.26,91.19,91.23,6800.0,83.2808,83.3356,83.2717,83.3082,6800.0
2013-10-25 12:15:00,91.23,91.3,91.23,91.25,4400.0,83.3082,83.3721,83.3082,83.3264,4400.0
2013-10-25 12:20:00,91.25,91.37,91.25,91.37,3100.0,83.3264,83.436,83.3264,83.436,3100.0
2013-10-25 12:25:00,91.37,91.41,91.34,91.39,3700.0,83.436,83.4725,83.4086,83.4543,3700.0
2013-10-25 12:30:00,91.38,91.4,91.33,91.38,3100.0,83.4452,83.4634,83.3995,83.4452,3100.0
2013-10-25 12:35:00,91.42,91.46,91.39,91.46,1000.0,83.4817,83.5182,83.4543,83.5182,1000.0
2013-10-25 12:40:00,91.47,91.53,91.47,91.5,3600.0,83.5273,83.5821,83.5273,83.5547,3600.0
2013-10-25 12:45:00,91.51,91.53,91.5,91.53,4700.0,83.5639,83.5821,83.5547,83.5821,4700.0
2013-10-25 12:50:00,91.51,91.54,91.5,91.53,2700.0,83.5639,83.5913,83.5547,83.5821,2700.0
2013-10-25 12:55:00,91.51,91.52,91.5,91.51,2900.0,83.5639,83.573,83.5547,83.5639,2900.0
2013-10-25 13:00:00,91.49,91.52,91.49,91.52,6000.0,83.5456,83.573,83.5456,83.573,6000.0
2013-10-25 13:05:00,91.51,91.53,91.5,91.51,3800.0,83.5639,83.5821,83.5547,83.5639,3800.0
2013-10-25 13:10:00,91.5,91.53,91.5,91.53,2900.0,83.5547,83.5821,83.5547,83.5821,2900.0
2013-10-25 13:15:00,91.54,91.54,91.48,91.48,3000.0,83.5913,83.5913,83.5365,83.5365,3000.0
2013-10-25 13:20:00,91.48,91.49,91.46,91.47,1600.0,83.5365,83.5456,83.5182,83.5273,1600.0
2013-10-25 13:25:00,91.47,91.51,91.47,91.51,1100.0,83.5273,83.5639,83.5273,83.5639,1100.0
2013-10-25 13:30:00,91.49,91.49,91.48,91.49,800.0,83.5456,83.5456,83.5365,83.5456,800.0
2013-10-25 13:35:00,91.46,91.46,91.38,91.39,3600.0,83.5182,83.5182,83.4452,83.4543,3600.0
2013-10-25 13:40:00,91.39,91.4,91.38,91.4,1300.0,83.4543,83.4634,83.4452,83.4634,1300.0
2013-10-25 13:45:00,91.41,91.42,91.38,91.41,3600.0,83.4725,83.4817,83.4452,83.4725,3600.0
2013-10-25 13:50:00,91.4,91.41,91.37,91.41,2900.0,83.4634,83.4725,83.436,83.4725,2900.0
2013-10-25 13:55:00,91.42,91.48,91.42,91.48,4700.0,83.4817,83.5365,83.4817,83.5365,4700.0
2013-10-25 14:00:00,91.49,91.49,91.39,91.4,4900.0,83.5456,83.5456,83.4543,83.4634,4900.0
2013-10-25 14:05:00,91.42,91.45,91.41,91.44,3900.0,83.4817,83.5091,83.4725,83.4999,3900.0
2013-10-25 14:10:00,91.41,91.44,91.41,91.42,1200.0,83.4725,83.4999,83.4725,83.4817,1200.0
2013-10-25 14:15:00,91.43,91.51,91.42,91.48,14300.0,83.4908,83.5639,83.4817,83.5365,14300.0
2013-10-25 14:20:00,91.46,91.49,91.42,91.44,4000.0,83.5182,83.5456,83.4817,83.4999,4000.0
2013-10-25 14:25:00,91.43,91.49,91.43,91.46,4100.0,83.4908,83.5456,83.4908,83.5182,4100.0
2013-10-25 14:30:00,91.43,91.47,91.43,91.46,3700.0,83.4908,83.5273,83.4908,83.5182,3700.0
2013-10-25 14:35:00,91.47,91.52,91.44,91.44,5000.0,83.5273,83.573,83.4999,83.4999,5000.0
2013-10-25 14:40:00,91.44,91.5,91.44,91.5,2600.0,83.4999,83.5547,83.4999,83.5547,2600.0
2013-10-25 14:45:00,91.5,91.5,91.48,91.48,1800.0,83.5547,83.5547,83.5365,83.5365,1800.0
2013-10-25 14:50:00,91.48,91.5,91.47,91.49,4100.0,83.5365,83.5547,83.5273,83.5456,4100.0
2013-10-25 14:55:00,91.49,91.5,91.46,91.49,5400.0,83.5456,83.5547,83.5182,83.5456,5400.0
2013-10-25 15:00:00,91.5,91.5,91.47,91.47,3100.0,83.5547,83.5547,83.5273,83.5273,3100.0
2013-10-25 15:05:00,91.47,91.49,91.46,91.48,4900.0,83.5273,83.5456,83.5182,83.5365,4900.0
2013-10-25 15:10:00,91.48,91.49,91.45,91.47,6100.0,83.5365,83.5456,83.5091,83.5273,6100.0
2013-10-25 15:15:00,91.48,91.5,91.47,91.5,4000.0,83.5365,83.5547,83.5273,83.5547,4000.0
2013-10-25 15:20:00,91.5,91.52,91.49,91.51,3800.0,83.5547,83.573,83.5456,83.5639,3800.0
2013-10-25 15:25:00,91.53,91.57,91.53,91.55,5500.0,83.5821,83.6187,83.5821,83.6004,5500.0
2013-10-25 15:30:00,91.54,91.54,91.44,91.45,19000.0,83.5913,83.5913,83.4999,83.5091,19000.0
2013-10-25 15:35:00,91.43,91.43,91.37,91.37,4300.0,83.4908,83.4908,83.436,83.436,4300.0
2013-10-25 15:40:00,91.37,91.46,91.36,91.46,12900.0,83.436,83.5182,83.4269,83.5182,12900.0
2013-10-25 15:45:00,91.46,91.52,91.46,91.48,18200.0,83.5182,83.573,83.5182,83.5365,18200.0
2013-10-25 15:50:00,91.5,91.52,91.46,91.49,22500.0,83.5547,83.573,83.5182,83.5456,22500.0
2013-10-25 15:55:00,91.5,91.53,91.48,91.53,40700.0,83.5547,83.5821,83.5365,83.5821,40700.0
2013-10-28 09:30:00,91.5,91.65,91.29,91.29,15600.0,83.5547,83.6917,83.363,83.363,15600.0
2013-10-28 09:35:00,91.34,91.45,91.28,91.42,1400.0,83.4086,83.5091,83.3538,83.4817,1400.0
2013-10-28 09:40:00,91.38,91.95,91.31,91.82,5300.0,83.4452,83.9657,83.3812,83.8469,5300.0
2013-10-28 09:45:00,91.79,91.91,91.34,91.42,5700.0,83.8196,83.9291,83.4086,83.4817,5700.0
2013-10-28 09:50:00,91.48,91.48,91.3,91.3,5600.0,83.5365,83.5365,83.3721,83.3721,5600.0
2013-10-28 09:55:00,91.3,91.34,91.2,91.2,12100.0,83.3721,83.4086,83.2808,83.2808,12100.0
2013-10-28 10:00:00,91.14,91.41,91.08,91.38,7800.0,83.226,83.4725,83.1712,83.4452,7800.0
2013-10-28 10:05:00,91.37,91.42,91.3,91.42,4100.0,83.436,83.4817,83.3721,83.4817,4100.0
2013-10-28 10:10:00,91.42,91.52,91.42,91.47,4200.0,83.4817,83.573,83.4817,83.5273,4200.0
2013-10-28 10:15:00,91.43,91.61,91.42,91.49,6400.0,83.4908,83.6552,83.4817,83.5456,6400.0
2013-10-28 10:20:00,91.5,91.55,91.46,91.49,5000.0,83.5547,83.6004,83.5182,83.5456,5000.0
2013-10-28 10:25:00,91.49,91.6,91.47,91.6,1100.0,83.5456,83.6461,83.5273,83.6461,1100.0
2013-10-28 10:30:00,91.59,91.6,91.46,91.53,15800.0,83.6369,83.6461,83.5182,83.5821,15800.0
2013-10-28 10:35:00,91.53,91.62,91.52,91.6,1700.0,83.5821,83.6643,83.573,83.6461,1700.0
2013-10-28 10:40:00,91.62,91.84,91.61,91.76,4200.0,83.6643,83.8652,83.6552,83.7922,4200.0
2013-10-28 10:45:00,91.8,91.87,91.75,91.75,1400.0,83.8287,83.8926,83.783,83.783,1400.0
2013-10-28 10:50:00,91.76,91.76,91.61,91.61,1700.0,83.7922,83.7922,83.6552,83.6552,1700.0
2013-10-28 10:55:00,91.61,91.62,91.42,91.48,2900.0,83.6552,83.6643,83.4817,83.5365,2900.0
2013-10-28 11:00:00,91.45,91.61,91.44,91.56,8700.0,83.5091,83.6552,83.4999,83.6095,8700.0
2013-10-28 11:05:00,91.62,91.82,91.6,91.67,29100.0,83.6643,83.8469,83.6461,83.71,29100.0
2013-10-28 11:10:00,91.73,91.83,91.73,91.74,1700.0,83.7648,83.8561,83.7648,83.7739,1700.0
2013-10-28 11:15:00,91.76,91.81,91.74,91.74,2600.0,83.7922,83.8378,83.7739,83.7739,2600.0
2013-10-28 11:20:00,91.74,91.75,91.52,91.6,4000.0,83.7739,83.783,83.573,83.6461,4000.0
2013-10-28 11:25:00,91.61,91.78,91.61,91.74,4300.0,83.6552,83.8104,83.6552,83.7739,4300.0
2013-10-28 11:30:00,91.7,91.72,91.54,91.55,3800.0,83.7374,83.7556,83.5913,83.6004,3800.0
2013-10-28 11:35:00,91.54,91.62,91.54,91.57,2300.0,83.5913,83.6643,83.5913,83.6187,2300.0
2013-10-28 11:40:00,91.55,91.57,91.44,91.44,4400.0,83.6004,83.6187,83.4999,83.4999,4400.0
2013-10-28 11:45:00,91.41,91.57,91.39,91.39,4000.0,83.4725,83.6187,83.4543,83.4543,4000.0
2013-10-28 11:50:00,91.39,91.68,91.39,91.62,2400.0,83.4543,83.7191,83.4543,83.6643,2400.0
2013-10-28 11:55:00,91.69,91.7,91.46,91.5,4000.0,83.7282,83.7374,83.5182,83.5547,4000.0
2013-10-28 12:00:00,91.51,91.59,91.49,91.56,3600.0,83.5639,83.6369,83.5456,83.6095,3600.0
2013-10-28 12:05:00,91.55,91.62,91.49,91.56,4700.0,83.6004,83.6643,83.5456,83.6095,4700.0
2013-10-28 12:10:00,91.55,91.61,91.54,91.54,1700.0,83.6004,83.6552,83.5913,83.5913,1700.0
2013-10-28 12:15:00,91.58,91.64,91.58,91.64,1300.0,83.6278,83.6826,83.6278,83.6826,1300.0
2013-10-28 12:20:00,91.61,91.67,91.59,91.64,1600.0,83.6552,83.71,83.6369,83.6826,1600.0
2013-10-28 12:25:00,91.57,91.64,91.53,91.57,2900.0,83.6187,83.6826,83.5821,83.6187,2900.0
2013-10-28 12:30:00,91.56,91.58,91.5,91.57,4300.0,83.6095,83.6278,83.5547,83.6187,4300.0
2013-10-28 12:35:00,91.57,91.57,91.54,91.55,700.0,83.6187,83.6187,83.5913,83.6004,700.0
2013-10-28 12:40:00,91.53,91.6,91.53,91.55,2500.0,83.5821,83.6461,83.5821,83.6004,2500.0
2013-10-28 12:45:00,91.58,91.69,91.58,91.63,5500.0,83.6278,83.7282,83.6278,83.6734,5500.0
2013-10-28 12:50:00,91.62,91.68,91.59,91.59,3200.0,83.6643,83.7191,83.6369,83.6369,3200.0
2013-10-28 12:55:00,91.59,91.65,91.59,91.6,1900.0,83.6369,83.6917,83.6369,83.6461,1900.0
2013-10-28 13:00:00,91.63,91.71,91.63,91.71,2400.0,83.6734,83.7465,83.6734,83.7465,2400.0
2013-10-28 13:05:00,91.71,91.71,91.62,91.62,700.0,83.7465,83.7465,83.6643,83.6643,700.0
2013-10-28 13:10:00,91.62,91.64,91.59,91.59,2700.0,83.6643,83.6826,83.6369,83.6369,2700.0
2013-10-28 13:15:00,91.61,91.61,91.52,91.52,4100.0,83.6552,83.6552,83.573,83.573,4100.0
2013-10-28 13:20:00,91.54,91.57,91.52,91.57,2300.0,83.5913,83.6187,83.573,83.6187,2300.0
2013-10-28 13:25:00,91.57,91.66,91.53,91.65,3400.0,83.6187,83.7008,83.5821,83.6917,3400.0
2013-10-28 13:30:00,91.6,91.64,91.56,91.56,2200.0,83.6461,83.6826,83.6095,83.6095,2200.0
2013-10-28 13:35:00,91.57,91.6,91.5,91.51,3000.0,83.6187,83.6461,83.5547,83.5639,3000.0
2013-10-28 13:40:00,91.5,91.61,91.5,91.58,2800.0,83.5547,83.6552,83.5547,83.6278,2800.0
2013-10-28 13:45:00,91.58,91.58,91.5,91.55,3300.0,83.6278,83.6278,83.5547,83.6004,3300.0
2013-10-28 13:50:00,91.58,91.6,91.51,91.52,7400.0,83.6278,83.6461,83.5639,83.573,7400.0
2013-10-28 13:55:00,91.51,91.53,91.45,91.53,8600.0,83.5639,83.5821,83.5091,83.5821,8600.0
2013-10-28 14:00:00,91.53,91.62,91.53,91.62,4200.0,83.5821,83.6643,83.5821,83.6643,4200.0
2013-10-28 14:05:00,91.63,91.63,91.49,91.53,8500.0,83.6734,83.6734,83.5456,83.5821,8500.0
2013-10-28 14:10:00,91.54,91.59,91.54,91.59,6500.0,83.5913,83.6369,83.5913,83.6369,6500.0
2013-10-28 14:15:00,91.61,91.64,91.56,91.57,6500.0,83.6552,83.6826,83.6095,83.6187,6500.0
2013-10-28 14:20:00,91.56,91.61,91.51,91.6,13100.0,83.6095,83.6552,83.5639,83.6461,13100.0
2013-10-28 14:25:00,91.6,91.6,91.54,91.54,6900.0,83.6461,83.6461,83.5913,83.5913,6900.0
2013-10-28 14:30:00,91.54,91.56,91.49,91.49,10800.0,83.5913,83.6095,83.5456,83.5456,10800.0
2013-10-28 14:35:00,91.48,91.48,91.33,91.36,7500.0,83.5365,83.5365,83.3995,83.4269,7500.0
2013-10-28 14:40:00,91.34,91.36,91.32,91.34,7000.0,83.4086,83.4269,83.3904,83.4086,7000.0
2013-10-28 14:45:00,91.36,91.43,91.35,91.38,4900.0,83.4269,83.4908,83.4178,83.4452,4900.0
2013-10-28 14:50:00,91.39,91.42,91.37,91.39,6200.0,83.4543,83.4817,83.436,83.4543,6200.0
2013-10-28 14:55:00,91.41,91.51,91.41,91.42,12000.0,83.4725,83.5639,83.4725,83.4817,12000.0
2013-10-28 15:00:00,91.41,91.43,91.3,91.31,12900.0,83.4725,83.4908,83.3721,83.3812,12900.0
2013-10-28 15:05:00,91.31,91.36,91.28,91.3,56400.0,83.3812,83.4269,83.3538,83.3721,56400.0
2013-10-28 15:10:00,91.31,91.31,91.26,91.26,18900.0,83.3812,83.3812,83.3356,83.3356,18900.0
2013-10-28 15:15:00,91.27,91.32,91.25,91.3,10900.0,83.3447,83.3904,83.3264,83.3721,10900.0
2013-10-28 15:20:00,91.3,91.35,91.25,91.31,11600.0,83.3721,83.4178,83.3264,83.3812,11600.0
2013-10-28 15:25:00,91.33,91.36,91.3,91.34,7900.0,83.3995,83.4269,83.3721,83.4086,7900.0
2013-10-28 15:30:00,91.32,91.38,91.28,91.37,9200.0,83.3904,83.4452,83.3538,83.436,9200.0
2013-10-28 15:35:00,91.38,91.41,91.37,91.39,7800.0,83.4452,83.4725,83.436,83.4543,7800.0
2013-10-28 15:40:00,91.39,91.45,91.37,91.45,12300.0,83.4543,83.5091,83.436,83.5091,12300.0
2013-10-28 15:45:00,91.45,91.46,91.28,91.39,26100.0,83.5091,83.5182,83.3538,83.4543,26100.0
2013-10-28 15:50:00,91.38,91.42,91.34,91.4,28800.0,83.4452,83.4817,83.4086,83.4634,28800.0
2013-10-28 15:55:00,91.42,91.52,91.38,91.5,121500.0,83.4817,83.573,83.4452,83.5547,121500.0
2013-10-29 09:30:00,91.38,91.38,90.95,90.98,30400.0,83.4452,83.4452,83.0525,83.0799,30400.0
2013-10-29 09:35:00,91.09,91.18,90.76,90.92,30800.0,83.1803,83.2625,82.879,83.0251,30800.0
2013-10-29 09:40:00,90.89,91.17,90.74,91.16,59500.0,82.9977,83.2534,82.8607,83.2443,59500.0
2013-10-29 09:45:00,91.17,91.17,90.72,90.92,28500.0,83.2534,83.2534,82.8425,83.0251,28500.0
2013-10-29 09:50:00,90.92,91.11,90.79,90.79,31100.0,83.0251,83.1986,82.9064,82.9064,31100.0
2013-10-29 09:55:00,90.79,91.0,90.76,90.97,31400.0,82.9064,83.0982,82.879,83.0708,31400.0
2013-10-29 10:00:00,90.94,90.96,90.7,90.75,22700.0,83.0434,83.0616,82.8242,82.8699,22700.0
2013-10-29 10:05:00,90.74,90.88,90.7,90.87,32400.0,82.8607,82.9886,82.8242,82.9794,32400.0
2013-10-29 10:10:00,90.88,90.88,90.72,90.79,25600.0,82.9886,82.9886,82.8425,82.9064,25600.0
2013-10-29 10:15:00,90.8,90.89,90.75,90.8,14100.0,82.9155,82.9977,82.8699,82.9155,14100.0
2013-10-29 10:20:00,90.79,90.89,90.77,90.87,41600.0,82.9064,82.9977,82.8881,82.9794,41600.0
2013-10-29 10:25:00,90.9,90.97,90.8,90.96,29800.0,83.0068,83.0708,82.9155,83.0616,29800.0
2013-10-29 10:30:00,90.98,91.19,90.98,91.19,14900.0,83.0799,83.2717,83.0799,83.2717,14900.0
2013-10-29 10:35:00,91.2,91.42,91.2,91.41,6100.0,83.2808,83.4817,83.2808,83.4725,6100.0
2013-10-29 10:40:00,91.42,91.46,91.3,91.3,10400.0,83.4817,83.5182,83.3721,83.3721,10400.0
2013-10-29 10:45:00,91.31,91.31,91.07,91.2,15200.0,83.3812,83.3812,83.1621,83.2808,15200.0
2013-10-29 10:50:00,91.19,91.19,91.02,91.02,14800.0,83.2717,83.2717,83.1164,83.1164,14800.0
2013-10-29 10:55:00,91.02,91.09,90.95,91.0,21300.0,83.1164,83.1803,83.0525,83.0982,21300.0
2013-10-29 11:00:00,90.98,91.21,90.98,91.18,9000.0,83.0799,83.2899,83.0799,83.2625,9000.0
2013-10-29 11:05:00,91.14,91.18,91.08,91.14,6100.0,83.226,83.2625,83.1712,83.226,6100.0
2013-10-29 11:10:00,91.15,91.2,91.13,91.15,13700.0,83.2351,83.2808,83.2169,83.2351,13700.0
2013-10-29 11:15:00,91.16,91.24,91.16,91.23,8900.0,83.2443,83.3173,83.2443,83.3082,8900.0
2013-10-29 11:20:00,91.21,91.21,91.14,91.2,8200.0,83.2899,83.2899,83.226,83.2808,8200.0
2013-10-29 11:25:00,91.19,91.23,91.18,91.21,19400.0,83.2717,83.3082,83.2625,83.2899,19400.0
2013-10-29 11:30:00,91.21,91.25,91.15,91.18,9800.0,83.2899,83.3264,83.2351,83.2625,9800.0
2013-10-29 11:35:00,91.15,91.18,91.05,91.18,5600.0,83.2351,83.2625,83.1438,83.2625,5600.0
2013-10-29 11:40:00,91.2,91.21,91.18,91.19,26700.0,83.2808,83.2899,83.2625,83.2717,26700.0
2013-10-29 11:45:00,91.21,91.22,91.19,91.19,5000.0,83.2899,83.299,83.2717,83.2717,5000.0
2013-10-29 11:50:00,91.17,91.18,91.11,91.15,6500.0,83.2534,83.2625,83.1986,83.2351,6500.0
2013-10-29 11:55:00,91.13,91.21,91.12,91.15,19100.0,83.2169,83.2899,83.2077,83.2351,19100.0
2013-10-29 12:00:00,91.16,91.19,91.1,91.14,8100.0,83.2443,83.2717,83.1895,83.226,8100.0
2013-10-29 12:05:00,91.17,91.19,91.13,91.16,8700.0,83.2534,83.2717,83.2169,83.2443,8700.0
2013-10-29 12:10:00,91.15,91.21,91.14,91.2,14300.0,83.2351,83.2899,83.226,83.2808,14300.0
2013-10-29 12:15:00,91.2,91.34,91.2,91.32,11400.0,83.2808,83.4086,83.2808,83.3904,11400.0
2013-10-29 12:20:00,91.31,91.33,91.28,91.28,7000.0,83.3812,83.3995,83.3538,83.3538,7000.0
2013-10-29 12:25:00,91.27,91.35,91.26,91.34,5400.0,83.3447,83.4178,83.3356,83.4086,5400.0
2013-10-29 12:30:00,91.34,91.38,91.31,91.38,5800.0,83.4086,83.4452,83.3812,83.4452,5800.0
2013-10-29 12:35:00,91.39,91.49,91.39,91.45,5600.0,83.4543,83.5456,83.4543,83.5091,5600.0
2013-10-29 12:40:00,91.47,91.47,91.4,91.4,3500.0,83.5273,83.5273,83.4634,83.4634,3500.0
2013-10-29 12:45:00,91.41,91.43,91.34,91.35,10700.0,83.4725,83.4908,83.4086,83.4178,10700.0
2013-10-29 12:50:00,91.36,91.39,91.34,91.39,9000.0,83.4269,83.4543,83.4086,83.4543,9000.0
2013-10-29 12:55:00,91.39,91.45,91.31,91.32,8000.0,83.4543,83.5091,83.3812,83.3904,8000.0
2013-10-29 13:00:00,91.33,91.38,91.31,91.36,8100.0,83.3995,83.4452,83.3812,83.4269,8100.0
2013-10-29 13:05:00,91.37,91.41,91.36,91.39,4700.0,83.436,83.4725,83.4269,83.4543,4700.0
2013-10-29 13:10:00,91.39,91.39,91.35,91.39,7300.0,83.4543,83.4543,83.4178,83.4543,7300.0
2013-10-29 13:15:00,91.4,91.4,91.35,91.36,8100.0,83.4634,83.4634,83.4178,83.4269,8100.0
2013-10-29 13:20:00,91.36,91.37,91.3,91.31,5300.0,83.4269,83.436,83.3721,83.3812,5300.0
2013-10-29 13:25:00,91.31,91.38,91.31,91.38,4600.0,83.3812,83.4452,83.3812,83.4452,4600.0
2013-10-29 13:30:00,91.39,91.4,91.33,91.34,6400.0,83.4543,83.4634,83.3995,83.4086,6400.0
2013-10-29 13:35:00,91.33,91.46,91.33,91.41,4500.0,83.3995,83.5182,83.3995,83.4725,4500.0
2013-10-29 13:40:00,91.41,91.41,91.34,91.39,6000.0,83.4725,83.4725,83.4086,83.4543,6000.0
2013-10-29 13:45:00,91.39,91.44,91.39,91.44,4000.0,83.4543,83.4999,83.4543,83.4999,4000.0
2013-10-29 13:50:00,91.45,91.46,91.42,91.42,5000.0,83.5091,83.5182,83.4817,83.4817,5000.0
2013-10-29 13:55:00,91.41,91.5,91.38,91.5,9300.0,83.4725,83.5547,83.4452,83.5547,9300.0
2013-10-29 14:00:00,91.5,91.5,91.45,91.45,12300.0,83.5547,83.5547,83.5091,83.5091,12300.0
2013-10-29 14:05:00,91.46,91.51,91.43,91.45,18300.0,83.5182,83.5639,83.4908,83.5091,18300.0
2013-10-29 14:10:00,91.44,91.47,91.42,91.44,13300.0,83.4999,83.5273,83.4817,83.4999,13300.0
2013-10-29 14:15:00,91.43,91.5,91.43,91.48,7700.0,83.4908,83.5547,83.4908,83.5365,7700.0
2013-10-29 14:20:00,91.5,91.51,91.46,91.5,12700.0,83.5547,83.5639,83.5182,83.5547,12700.0
2013-10-29 14:25:00,91.51,91.53,91.45,91.45,12900.0,83.5639,83.5821,83.5091,83.5091,12900.0
2013-10-29 14:30:00,91.45,91.51,91.44,91.47,16100.0,83.5091,83.5639,83.4999,83.5273,16100.0
2013-10-29 14:35:00,91.48,91.48,91.42,91.47,7300.0,83.5365,83.5365,83.4817,83.5273,7300.0
2013-10-29 14:40:00,91.47,91.51,91.45,91.45,10600.0,83.5273,83.5639,83.5091,83.5091,10600.0
2013-10-29 14:45:00,91.44,91.5,91.44,91.48,16700.0,83.4999,83.5547,83.4999,83.5365,16700.0
2013-10-29 14:50:00,91.48,91.49,91.42,91.42,24600.0,83.5365,83.5456,83.4817,83.4817,24600.0
2013-10-29 14:55:00,91.42,91.43,91.38,91.41,10200.0,83.4817,83.4908,83.4452,83.4725,10200.0
2013-10-29 15:00:00,91.41,91.41,91.35,91.35,6500.0,83.4725,83.4725,83.4178,83.4178,6500.0
2013-10-29 15:05:00,91.36,91.42,91.36,91.41,13100.0,83.4269,83.4817,83.4269,83.4725,13100.0
2013-10-29 15:10:00,91.4,91.42,91.39,91.42,9600.0,83.4634,83.4817,83.4543,83.4817,9600.0
2013-10-29 15:15:00,91.42,91.47,91.41,91.47,8700.0,83.4817,83.5273,83.4725,83.5273,8700.0
2013-10-29 15:20:00,91.46,91.52,91.43,91.48,9600.0,83.5182,83.573,83.4908,83.5365,9600.0
2013-10-29 15:25:00,91.5,91.57,91.5,91.55,21900.0,83.5547,83.6187,83.5547,83.6004,21900.0
2013-10-29 15:30:00,91.55,91.59,91.55,91.55,15500.0,83.6004,83.6369,83.6004,83.6004,15500.0
2013-10-29 15:35:00,91.56,91.58,91.55,91.56,13700.0,83.6095,83.6278,83.6004,83.6095,13700.0
2013-10-29 15:40:00,91.54,91.59,91.53,91.59,12900.0,83.5913,83.6369,83.5821,83.6369,12900.0
2013-10-29 15:45:00,91.59,91.62,91.54,91.54,18700.0,83.6369,83.6643,83.5913,83.5913,18700.0
2013-10-29 15:50:00,91.54,91.58,91.54,91.58,21400.0,83.5913,83.6278,83.5913,83.6278,21400.0
2013-10-29 15:55:00,91.58,91.67,91.57,91.65,38400.0,83.6278,83.71,83.6187,83.6917,38400.0
2013-10-30 09:30:00,91.66,92.33,91.66,92.02,10300.0,83.7008,84.3127,83.7008,84.0296,10300.0
2013-10-30 09:35:00,92.0,92.04,92.0,92.0,4100.0,84.0113,84.0478,84.0113,84.0113,4100.0
2013-10-30 09:40:00,92.0,92.0,91.39,91.63,11000.0,84.0113,84.0113,83.4543,83.6734,11000.0
2013-10-30 09:45:00,91.62,91.69,91.38,91.49,11700.0,83.6643,83.7282,83.4452,83.5456,11700.0
2013-10-30 09:50:00,91.46,91.79,91.46,91.63,9400.0,83.5182,83.8196,83.5182,83.6734,9400.0
2013-10-30 09:55:00,91.67,91.72,91.52,91.57,26700.0,83.71,83.7556,83.573,83.6187,26700.0
2013-10-30 10:00:00,91.54,91.56,91.26,91.27,25700.0,83.5913,83.6095,83.3356,83.3447,25700.0
2013-10-30 10:05:00,91.26,91.28,91.11,91.15,27900.0,83.3356,83.3538,83.1986,83.2351,27900.0
2013-10-30 10:10:00,91.16,91.27,91.12,91.22,14400.0,83.2443,83.3447,83.2077,83.299,14400.0
2013-10-30 10:15:00,91.21,91.23,91.11,91.21,11100.0,83.2899,83.3082,83.1986,83.2899,11100.0
2013-10-30 10:20:00,91.22,91.25,91.15,91.21,9600.0,83.299,83.3264,83.2351,83.2899,9600.0
2013-10-30 10:25:00,91.2,91.21,91.03,91.08,7800.0,83.2808,83.2899,83.1255,83.1712,7800.0
2013-10-30 10:30:00,91.05,91.1,91.02,91.08,12100.0,83.1438,83.1895,83.1164,83.1712,12100.0
2013-10-30 10:35:00,91.13,91.32,91.13,91.23,8800.0,83.2169,83.3904,83.2169,83.3082,8800.0
2013-10-30 10:40:00,91.22,91.28,91.21,91.28,9400.0,83.299,83.3538,83.2899,83.3538,9400.0
2013-10-30 10:45:00,91.28,91.28,91.2,91.26,4600.0,83.3538,83.3538,83.2808,83.3356,4600.0
2013-10-30 10:50:00,91.21,91.21,91.15,91.18,5900.0,83.2899,83.2899,83.2351,83.2625,5900.0
2013-10-30 10:55:00,91.22,91.27,91.21,91.22,6600.0,83.299,83.3447,83.2899,83.299,6600.0
2013-10-30 11:00:00,91.23,91.26,91.16,91.17,9400.0,83.3082,83.3356,83.2443,83.2534,9400.0
2013-10-30 11:05:00,91.22,91.23,91.16,91.16,19000.0,83.299,83.3082,83.2443,83.2443,19000.0
2013-10-30 11:10:00,91.18,91.21,91.14,91.14,6500.0,83.2625,83.2899,83.226,83.226,6500.0
2013-10-30 11:15:00,91.13,91.13,91.01,91.04,3900.0,83.2169,83.2169,83.1073,83.1347,3900.0
2013-10-30 11:20:00,91.05,91.05,90.91,90.93,13300.0,83.1438,83.1438,83.016,83.0342,13300.0
2013-10-30 11:25:00,90.95,91.04,90.95,90.97,5100.0,83.0525,83.1347,83.0525,83.0708,5100.0
2013-10-30 11:30:00,90.97,90.99,90.9,90.9,6100.0,83.0708,83.089,83.0068,83.0068,6100.0
2013-10-30 11:35:00,90.93,91.08,90.9,91.01,4800.0,83.0342,83.1712,83.0068,83.1073,4800.0
2013-10-30 11:40:00,91.01,91.01,90.93,90.96,7700.0,83.1073,83.1073,83.0342,83.0616,7700.0
2013-10-30 11:45:00,90.96,90.97,90.83,90.84,15800.0,83.0616,83.0708,82.9429,82.952,15800.0
2013-10-30 11:50:00,90.84,90.95,90.84,90.9,7900.0,82.952,83.0525,82.952,83.0068,7900.0
2013-10-30 11:55:00,90.89,90.95,90.85,90.92,18600.0,82.9977,83.0525,82.9612,83.0251,18600.0
2013-10-30 12:00:00,90.92,90.95,90.87,90.92,19700.0,83.0251,83.0525,82.9794,83.0251,19700.0
2013-10-30 12:05:00,90.91,91.06,90.91,91.02,13100.0,83.016,83.1529,83.016,83.1164,13100.0
2013-10-30 12:10:00,91.06,91.09,90.96,91.04,12000.0,83.1529,83.1803,83.0616,83.1347,12000.0
2013-10-30 12:15:00,91.04,91.18,91.04,91.12,18800.0,83.1347,83.2625,83.1347,83.2077,18800.0
2013-10-30 12:20:00,91.13,91.15,91.04,91.04,10000.0,83.2169,83.2351,83.1347,83.1347,10000.0
2013-10-30 12:25:00,91.03,91.05,91.02,91.05,6400.0,83.1255,83.1438,83.1164,83.1438,6400.0
2013-10-30 12:30:00,91.09,91.09,90.98,90.99,7200.0,83.1803,83.1803,83.0799,83.089,7200.0
2013-10-30 12:35:00,90.94,91.02,90.89,91.02,10900.0,83.0434,83.1164,82.9977,83.1164,10900.0
2013-10-30 12:40:00,91.02,91.06,91.01,91.04,5900.0,83.1164,83.1529,83.1073,83.1347,5900.0
2013-10-30 12:45:00,91.04,91.1,91.02,91.1,4300.0,83.1347,83.1895,83.1164,83.1895,4300.0
2013-10-30 12:50:00,91.11,91.12,91.08,91.09,3800.0,83.1986,83.2077,83.1712,83.1803,3800.0
2013-10-30 12:55:00,91.1,91.17,91.1,91.14,4100.0,83.1895,83.2534,83.1895,83.226,4100.0
2013-10-30 13:00:00,91.14,91.41,91.14,91.28,11400.0,83.226,83.4725,83.226,83.3538,11400.0
2013-10-30 13:05:00,91.3,91.31,91.26,91.31,5600.0,83.3721,83.3812,83.3356,83.3812,5600.0
2013-10-30 13:10:00,91.33,91.8,91.33,91.8,76500.0,83.3995,83.8287,83.3995,83.8287,76500.0
2013-10-30 13:15:00,91.79,92.16,91.79,92.13,52000.0,83.8196,84.1574,83.8196,84.13,52000.0
2013-10-30 13:20:00,92.13,92.13,91.67,91.72,23900.0,84.13,84.13,83.71,83.7556,23900.0
2013-10-30 13:25:00,91.7,91.72,91.35,91.36,28800.0,83.7374,83.7556,83.4178,83.4269,28800.0
2013-10-30 13:30:00,91.38,91.59,91.36,91.46,11000.0,83.4452,83.6369,83.4269,83.5182,11000.0
2013-10-30 13:35:00,91.45,91.59,91.44,91.59,8400.0,83.5091,83.6369,83.4999,83.6369,8400.0
2013-10-30 13:40:00,91.58,91.64,91.52,91.61,18200.0,83.6278,83.6826,83.573,83.6552,18200.0
2013-10-30 13:45:00,91.59,91.6,91.51,91.58,6400.0,83.6369,83.6461,83.5639,83.6278,6400.0
2013-10-30 13:50:00,91.6,91.69,91.5,91.69,12300.0,83.6461,83.7282,83.5547,83.7282,12300.0
2013-10-30 13:55:00,91.71,91.73,91.58,91.7,6300.0,83.7465,83.7648,83.6278,83.7374,6300.0
2013-10-30 14:00:00,91.7,92.03,91.48,91.81,10600.0,83.7374,84.0387,83.5365,83.8378,10600.0
2013-10-30 14:05:00,91.77,91.9,91.68,91.78,13400.0,83.8013,83.92,83.7191,83.8104,13400.0
2013-10-30 14:10:00,91.8,91.84,91.65,91.65,16400.0,83.8287,83.8652,83.6917,83.6917,16400.0
2013-10-30 14:15:00,91.68,91.7,91.31,91.36,34000.0,83.7191,83.7374,83.3812,83.4269,34000.0
2013-10-30 14:20:00,91.37,91.63,91.32,91.42,17300.0,83.436,83.6734,83.3904,83.4817,17300.0
2013-10-30 14:25:00,91.4,91.45,91.3,91.45,10100.0,83.4634,83.5091,83.3721,83.5091,10100.0
2013-10-30 14:30:00,91.43,91.43,91.28,91.36,8700.0,83.4908,83.4908,83.3538,83.4269,8700.0
2013-10-30 14:35:00,91.33,91.34,91.13,91.14,5600.0,83.3995,83.4086,83.2169,83.226,5600.0
2013-10-30 14:40:00,91.17,91.25,91.03,91.03,7600.0,83.2534,83.3264,83.1255,83.1255,7600.0
2013-10-30 14:45:00,91.05,91.15,91.02,91.05,7200.0,83.1438,83.2351,83.1164,83.1438,7200.0
2013-10-30 14:50:00,91.06,91.09,90.98,91.06,12900.0,83.1529,83.1803,83.0799,83.1529,12900.0
2013-10-30 14:55:00,91.06,91.18,91.06,91.11,12100.0,83.1529,83.2625,83.1529,83.1986,12100.0
2013-10-30 15:00:00,91.13,91.17,91.07,91.13,10100.0,83.2169,83.2534,83.1621,83.2169,10100.0
2013-10-30 15:05:00,91.16,91.34,91.16,91.2,8600.0,83.2443,83.4086,83.2443,83.2808,8600.0
2013-10-30 15:10:00,91.21,91.29,91.21,91.26,6000.0,83.2899,83.363,83.2899,83.3356,6000.0
2013-10-30 15:15:00,91.26,91.27,91.18,91.18,7300.0,83.3356,83.3447,83.2625,83.2625,7300.0
2013-10-30 15:20:00,91.19,91.27,91.15,91.2,10300.0,83.2717,83.3447,83.2351,83.2808,10300.0
2013-10-30 15:25:00,91.2,91.24,91.12,91.16,12800.0,83.2808,83.3173,83.2077,83.2443,12800.0
2013-10-30 15:30:00,91.15,91.23,91.14,91.14,14000.0,83.2351,83.3082,83.226,83.226,14000.0
2013-10-30 15:35:00,91.14,91.17,91.12,91.17,12100.0,83.226,83.2534,83.2077,83.2534,12100.0
2013-10-30 15:40:00,91.17,91.25,91.16,91.17,16100.0,83.2534,83.3264,83.2443,83.2534,16100.0
2013-10-30 15:45:00,91.19,91.32,91.09,91.14,22500.0,83.2717,83.3904,83.1803,83.226,22500.0
2013-10-30 15:50:00,91.14,91.21,91.14,91.18,23500.0,83.226,83.2899,83.226,83.2625,23500.0
2013-10-30 15:55:00,91.18,91.22,91.14,91.18,54900.0,83.2625,83.299,83.226,83.2625,54900.0
2013-10-31 09:30:00,91.45,91.45,91.07,91.14,28800.0,83.5091,83.5091,83.1621,83.226,28800.0
2013-10-31 09:35:00,91.14,91.21,91.02,91.04,50000.0,83.226,83.2899,83.1164,83.1347,50000.0
2013-10-31 09:40:00,91.15,91.52,91.05,91.35,55000.0,83.2351,83.573,83.1438,83.4178,55000.0
2013-10-31 09:45:00,91.36,91.46,91.25,91.4,9400.0,83.4269,83.5182,83.3264,83.4634,9400.0
2013-10-31 09:50:00,91.35,91.4,91.13,91.24,26200.0,83.4178,83.4634,83.2169,83.3173,26200.0
2013-10-31 09:55:00,91.21,91.46,91.21,91.34,7800.0,83.2899,83.5182,83.2899,83.4086,7800.0
2013-10-31 10:00:00,91.33,91.33,91.2,91.3,2500.0,83.3995,83.3995,83.2808,83.3721,2500.0
2013-10-31 10:05:00,91.3,91.48,91.25,91.45,11800.0,83.3721,83.5365,83.3264,83.5091,11800.0
2013-10-31 10:10:00,91.46,91.52,91.32,91.4,10500.0,83.5182,83.573,83.3904,83.4634,10500.0
2013-10-31 10:15:00,91.39,91.46,91.17,91.17,8500.0,83.4543,83.5182,83.2534,83.2534,8500.0
2013-10-31 10:20:00,91.18,91.18,90.96,91.15,7500.0,83.2625,83.2625,83.0616,83.2351,7500.0
2013-10-31 10:25:00,91.15,91.38,91.15,91.29,7300.0,83.2351,83.4452,83.2351,83.363,7300.0
2013-10-31 10:30:00,91.28,91.34,91.23,91.23,51200.0,83.3538,83.4086,83.3082,83.3082,51200.0
2013-10-31 10:35:00,91.22,91.24,91.07,91.14,3500.0,83.299,83.3173,83.1621,83.226,3500.0
2013-10-31 10:40:00,91.15,91.25,91.12,91.2,9900.0,83.2351,83.3264,83.2077,83.2808,9900.0
2013-10-31 10:45:00,91.2,91.21,91.16,91.16,13300.0,83.2808,83.2899,83.2443,83.2443,13300.0
2013-10-31 10:50:00,91.17,91.2,91.06,91.06,9500.0,83.2534,83.2808,83.1529,83.1529,9500.0
2013-10-31 10:55:00,91.08,91.2,91.06,91.13,13200.0,83.1712,83.2808,83.1529,83.2169,13200.0
2013-10-31 11:00:00,91.13,91.24,91.13,91.21,6600.0,83.2169,83.3173,83.2169,83.2899,6600.0
2013-10-31 11:05:00,91.18,91.2,91.1,91.2,6800.0,83.2625,83.2808,83.1895,83.2808,6800.0
2013-10-31 11:10:00,91.22,91.37,91.18,91.36,20700.0,83.299,83.436,83.2625,83.4269,20700.0
2013-10-31 11:15:00,91.36,91.44,91.33,91.44,17000.0,83.4269,83.4999,83.3995,83.4999,17000.0
2013-10-31 11:20:00,91.43,91.64,91.41,91.64,8000.0,83.4908,83.6826,83.4725,83.6826,8000.0
2013-10-31 11:25:00,91.64,91.88,91.62,91.88,7800.0,83.6826,83.9017,83.6643,83.9017,7800.0
2013-10-31 11:30:00,91.89,92.06,91.84,92.0,33500.0,83.9109,84.0661,83.8652,84.0113,33500.0
2013-10-31 11:35:00,92.01,92.08,91.92,92.08,11500.0,84.0204,84.0844,83.9383,84.0844,11500.0
2013-10-31 11:40:00,92.07,92.07,91.96,92.02,22700.0,84.0752,84.0752,83.9748,84.0296,22700.0
2013-10-31 11:45:00,92.02,92.13,92.02,92.05,18700.0,84.0296,84.13,84.0296,84.057,18700.0
2013-10-31 11:50:00,92.06,92.26,92.06,92.26,13000.0,84.0661,84.2487,84.0661,84.2487,13000.0
2013-10-31 11:55:00,92.25,92.27,92.21,92.27,15400.0,84.2396,84.2579,84.2031,84.2579,15400.0
2013-10-31 12:00:00,92.25,92.29,92.24,92.28,9300.0,84.2396,84.2761,84.2305,84.267,9300.0
2013-10-31 12:05:00,92.28,92.37,92.1,92.26,41200.0,84.267,84.3492,84.1026,84.2487,41200.0
2013-10-31 12:10:00,92.26,92.63,92.26,92.62,32400.0,84.2487,84.5866,84.2487,84.5775,32400.0
2013-10-31 12:15:00,92.63,92.86,92.46,92.53,147700.0,84.5866,84.7966,84.4314,84.4953,147700.0
2013-10-31 12:20:00,92.5,92.62,92.45,92.5,40100.0,84.4679,84.5775,84.4222,84.4679,40100.0
2013-10-31 12:25:00,92.5,92.5,92.25,92.25,24000.0,84.4679,84.4679,84.2396,84.2396,24000.0
2013-10-31 12:30:00,92.26,92.34,92.24,92.26,12300.0,84.2487,84.3218,84.2305,84.2487,12300.0
2013-10-31 12:35:00,92.26,92.36,92.25,92.34,9800.0,84.2487,84.3401,84.2396,84.3218,9800.0
2013-10-31 12:40:00,92.34,92.36,92.32,92.32,8100.0,84.3218,84.3401,84.3035,84.3035,8100.0
2013-10-31 12:45:00,92.32,92.41,92.32,92.4,7200.0,84.3035,84.3857,84.3035,84.3766,7200.0
2013-10-31 12:50:00,92.4,92.4,92.33,92.4,2600.0,84.3766,84.3766,84.3127,84.3766,2600.0
2013-10-31 12:55:00,92.4,92.43,92.36,92.37,4800.0,84.3766,84.404,84.3401,84.3492,4800.0
2013-10-31 13:00:00,92.36,92.47,92.36,92.43,9500.0,84.3401,84.4405,84.3401,84.404,9500.0
2013-10-31 13:05:00,92.41,92.46,92.38,92.46,5000.0,84.3857,84.4314,84.3583,84.4314,5000.0
2013-10-31 13:10:00,92.46,92.46,92.34,92.35,4000.0,84.4314,84.4314,84.3218,84.3309,4000.0
2013-10-31 13:15:00,92.34,92.46,92.34,92.45,4900.0,84.3218,84.4314,84.3218,84.4222,4900.0
2013-10-31 13:20:00,92.47,92.47,92.33,92.35,6000.0,84.4405,84.4405,84.3127,84.3309,6000.0
2013-10-31 13:25:00,92.33,92.4,92.32,92.4,5300.0,84.3127,84.3766,84.3035,84.3766,5300.0
2013-10-31 13:30:00,92.42,92.45,92.38,92.42,5900.0,84.3948,84.4222,84.3583,84.3948,5900.0
2013-10-31 13:35:00,92.44,92.44,92.33,92.36,6500.0,84.4131,84.4131,84.3127,84.3401,6500.0
2013-10-31 13:40:00,92.36,92.37,92.32,92.33,4100.0,84.3401,84.3492,84.3035,84.3127,4100.0
2013-10-31 13:45:00,92.32,92.4,92.28,92.4,7300.0,84.3035,84.3766,84.267,84.3766,7300.0
2013-10-31 13:50:00,92.42,92.42,92.3,92.4,10700.0,84.3948,84.3948,84.2853,84.3766,10700.0
2013-10-31 13:55:00,92.4,92.47,92.39,92.44,4300.0,84.3766,84.4405,84.3675,84.4131,4300.0
2013-10-31 14:00:00,92.45,92.47,92.35,92.46,16300.0,84.4222,84.4405,84.3309,84.4314,16300.0
2013-10-31 14:05:00,92.44,92.49,92.42,92.47,3000.0,84.4131,84.4588,84.3948,84.4405,3000.0
2013-10-31 14:10:00,92.47,92.5,92.42,92.46,87900.0,84.4405,84.4679,84.3948,84.4314,87900.0
2013-10-31 14:15:00,92.46,92.61,92.46,92.61,20700.0,84.4314,84.5683,84.4314,84.5683,20700.0
2013-10-31 14:20:00,92.61,92.62,92.51,92.56,6100.0,84.5683,84.5775,84.477,84.5227,6100.0
2013-10-31 14:25:00,92.56,92.57,92.53,92.55,6500.0,84.5227,84.5318,84.4953,84.5136,6500.0
2013-10-31 14:30:00,92.54,92.58,92.52,92.54,9200.0,84.5044,84.541,84.4862,84.5044,9200.0
2013-10-31 14:35:00,92.54,92.56,92.51,92.55,6500.0,84.5044,84.5227,84.477,84.5136,6500.0
2013-10-31 14:40:00,92.56,92.59,92.54,92.58,9100.0,84.5227,84.5501,84.5044,84.541,9100.0
2013-10-31 14:45:00,92.57,92.6,92.55,92.55,13800.0,84.5318,84.5592,84.5136,84.5136,13800.0
2013-10-31 14:50:00,92.55,92.55,92.47,92.49,6800.0,84.5136,84.5136,84.4405,84.4588,6800.0
2013-10-31 14:55:00,92.51,92.53,92.37,92.37,9900.0,84.477,84.4953,84.3492,84.3492,9900.0
2013-10-31 15:00:00,92.37,92.37,92.33,92.36,7500.0,84.3492,84.3492,84.3127,84.3401,7500.0
2013-10-31 15:05:00,92.36,92.4,92.25,92.27,14000.0,84.3401,84.3766,84.2396,84.2579,14000.0
2013-10-31 15:10:00,92.26,92.26,92.17,92.18,13500.0,84.2487,84.2487,84.1666,84.1757,13500.0
2013-10-31 15:15:00,92.2,92.22,92.18,92.19,8900.0,84.194,84.2122,84.1757,84.1848,8900.0
2013-10-31 15:20:00,92.18,92.24,92.18,92.23,12200.0,84.1757,84.2305,84.1757,84.2213,12200.0
2013-10-31 15:25:00,92.24,92.29,92.23,92.25,12500.0,84.2305,84.2761,84.2213,84.2396,12500.0
2013-10-31 15:30:00,92.23,92.26,92.22,92.24,13500.0,84.2213,84.2487,84.2122,84.2305,13500.0
2013-10-31 15:35:00,92.26,92.27,92.2,92.2,16700.0,84.2487,84.2579,84.194,84.194,16700.0
2013-10-31 15:40:00,92.2,92.29,92.16,92.28,24200.0,84.194,84.2761,84.1574,84.267,24200.0
2013-10-31 15:45:00,92.28,92.32,92.13,92.24,42000.0,84.267,84.3035,84.13,84.2305,42000.0
2013-10-31 15:50:00,92.24,92.29,92.21,92.24,45300.0,84.2305,84.2761,84.2031,84.2305,45300.0
2013-10-31 15:55:00,92.24,92.28,92.14,92.15,106800.0,84.2305,84.267,84.1392,84.1483,106800.0
2013-11-01 09:30:00,92.31,92.5,91.92,92.46,15900.0,84.2944,84.4679,83.9383,84.4314,15900.0
2013-11-01 09:35:00,92.49,92.72,92.29,92.43,8300.0,84.4588,84.6688,84.2761,84.404,8300.0
2013-11-01 09:40:00,92.41,92.53,92.25,92.31,8500.0,84.3857,84.4953,84.2396,84.2944,8500.0
2013-11-01 09:45:00,92.3,92.52,92.3,92.45,21400.0,84.2853,84.4862,84.2853,84.4222,21400.0
2013-11-01 09:50:00,92.46,92.52,92.4,92.48,14000.0,84.4314,84.4862,84.3766,84.4496,14000.0
2013-11-01 09:55:00,92.48,92.64,92.47,92.64,9700.0,84.4496,84.5957,84.4405,84.5957,9700.0
2013-11-01 10:00:00,92.64,92.91,92.64,92.76,13100.0,84.5957,84.8423,84.5957,84.7053,13100.0
2013-11-01 10:05:00,92.75,92.97,92.75,92.88,25200.0,84.6962,84.8971,84.6962,84.8149,25200.0
2013-11-01 10:10:00,92.89,92.95,92.6,92.71,29200.0,84.824,84.8788,84.5592,84.6597,29200.0
2013-11-01 10:15:00,92.68,92.71,92.24,92.29,17000.0,84.6323,84.6597,84.2305,84.2761,17000.0
2013-11-01 10:20:00,92.26,92.53,92.26,92.53,6600.0,84.2487,84.4953,84.2487,84.4953,6600.0
2013-11-01 10:25:00,92.52,92.83,92.51,92.68,25300.0,84.4862,84.7692,84.477,84.6323,25300.0
2013-11-01 10:30:00,92.63,92.81,92.56,92.77,16100.0,84.5866,84.751,84.5227,84.7145,16100.0
2013-11-01 10:35:00,92.82,92.82,92.49,92.58,15500.0,84.7601,84.7601,84.4588,84.541,15500.0
2013-11-01 10:40:00,92.58,92.64,92.51,92.62,17500.0,84.541,84.5957,84.477,84.5775,17500.0
2013-11-01 10:45:00,92.66,92.79,92.62,92.62,13500.0,84.614,84.7327,84.5775,84.5775,13500.0
2013-11-01 10:50:00,92.63,92.66,92.6,92.65,6700.0,84.5866,84.614,84.5592,84.6049,6700.0
2013-11-01 10:55:00,92.69,92.7,92.59,92.64,10400.0,84.6414,84.6505,84.5501,84.5957,10400.0
2013-11-01 11:00:00,92.63,92.63,92.53,92.56,4200.0,84.5866,84.5866,84.4953,84.5227,4200.0
2013-11-01 11:05:00,92.58,92.68,92.56,92.58,13200.0,84.541,84.6323,84.5227,84.541,13200.0
2013-11-01 11:10:00,92.56,92.59,92.37,92.59,20900.0,84.5227,84.5501,84.3492,84.5501,20900.0
2013-11-01 11:15:00,92.61,92.63,92.5,92.62,9200.0,84.5683,84.5866,84.4679,84.5775,9200.0
2013-11-01 11:20:00,92.62,92.75,92.56,92.75,9000.0,84.5775,84.6962,84.5227,84.6962,9000.0
2013-11-01 11:25:00,92.76,92.84,92.76,92.76,7200.0,84.7053,84.7784,84.7053,84.7053,7200.0
2013-11-01 11:30:00,92.77,92.79,92.74,92.78,6800.0,84.7145,84.7327,84.6871,84.7236,6800.0
2013-11-01 11:35:00,92.79,92.8,92.69,92.71,7700.0,84.7327,84.7419,84.6414,84.6597,7700.0
2013-11-01 11:40:00,92.71,92.8,92.68,92.8,4400.0,84.6597,84.7419,84.6323,84.7419,4400.0
2013-11-01 11:45:00,92.79,92.79,92.71,92.75,9400.0,84.7327,84.7327,84.6597,84.6962,9400.0
2013-11-01 11:50:00,92.74,92.8,92.73,92.74,6200.0,84.6871,84.7419,84.6779,84.6871,6200.0
2013-11-01 11:55:00,92.72,92.8,92.69,92.76,12400.0,84.6688,84.7419,84.6414,84.7053,12400.0
2013-11-01 12:00:00,92.65,92.72,92.64,92.72,3700.0,84.6049,84.6688,84.5957,84.6688,3700.0
2013-11-01 12:05:00,92.74,92.79,92.67,92.78,2900.0,84.6871,84.7327,84.6231,84.7236,2900.0
2013-11-01 12:10:00,92.79,92.79,92.74,92.79,2600.0,84.7327,84.7327,84.6871,84.7327,2600.0
2013-11-01 12:15:00,92.8,92.83,92.73,92.76,5700.0,84.7419,84.7692,84.6779,84.7053,5700.0
2013-11-01 12:20:00,92.79,92.89,92.79,92.89,6000.0,84.7327,84.824,84.7327,84.824,6000.0
2013-11-01 12:25:00,92.9,92.91,92.86,92.86,3100.0,84.8332,84.8423,84.7966,84.7966,3100.0
2013-11-01 12:30:00,92.9,92.94,92.9,92.92,4400.0,84.8332,84.8697,84.8332,84.8514,4400.0
2013-11-01 12:35:00,92.95,92.96,92.92,92.93,3400.0,84.8788,84.888,84.8514,84.8606,3400.0
2013-11-01 12:40:00,92.91,92.94,92.9,92.92,2400.0,84.8423,84.8697,84.8332,84.8514,2400.0
2013-11-01 12:45:00,92.92,92.92,92.85,92.86,3400.0,84.8514,84.8514,84.7875,84.7966,3400.0
2013-11-01 12:50:00,92.87,92.87,92.82,92.84,2600.0,84.8058,84.8058,84.7601,84.7784,2600.0
2013-11-01 12:55:00,92.83,92.85,92.82,92.83,2600.0,84.7692,84.7875,84.7601,84.7692,2600.0
2013-11-01 13:00:00,92.83,92.83,92.79,92.79,4300.0,84.7692,84.7692,84.7327,84.7327,4300.0
2013-11-01 13:05:00,92.79,92.79,92.72,92.73,4500.0,84.7327,84.7327,84.6688,84.6779,4500.0
2013-11-01 13:10:00,92.73,92.73,92.67,92.67,3400.0,84.6779,84.6779,84.6231,84.6231,3400.0
2013-11-01 13:15:00,92.67,92.72,92.67,92.68,3300.0,84.6231,84.6688,84.6231,84.6323,3300.0
2013-11-01 13:20:00,92.68,92.7,92.67,92.68,5100.0,84.6323,84.6505,84.6231,84.6323,5100.0
2013-11-01 13:25:00,92.7,92.71,92.67,92.67,3800.0,84.6505,84.6597,84.6231,84.6231,3800.0
2013-11-01 13:30:00,92.66,92.68,92.63,92.64,4600.0,84.614,84.6323,84.5866,84.5957,4600.0
2013-11-01 13:35:00,92.64,92.73,92.64,92.73,1700.0,84.5957,84.6779,84.5957,84.6779,1700.0
2013-11-01 13:40:00,92.74,92.77,92.73,92.74,6200.0,84.6871,84.7145,84.6779,84.6871,6200.0
2013-11-01 13:45:00,92.78,92.79,92.75,92.77,3400.0,84.7236,84.7327,84.6962,84.7145,3400.0
2013-11-01 13:50:00,92.79,92.85,92.78,92.84,6800.0,84.7327,84.7875,84.7236,84.7784,6800.0
2013-11-01 13:55:00,92.84,92.86,92.78,92.8,11500.0,84.7784,84.7966,84.7236,84.7419,11500.0
2013-11-01 14:00:00,92.8,92.84,92.79,92.83,7400.0,84.7419,84.7784,84.7327,84.7692,7400.0
2013-11-01 14:05:00,92.82,92.83,92.8,92.82,4000.0,84.7601,84.7692,84.7419,84.7601,4000.0
2013-11-01 14:10:00,92.82,92.83,92.75,92.79,11700.0,84.7601,84.7692,84.6962,84.7327,11700.0
2013-11-01 14:15:00,92.8,92.82,92.73,92.75,10700.0,84.7419,84.7601,84.6779,84.6962,10700.0
2013-11-01 14:20:00,92.76,92.82,92.76,92.82,4400.0,84.7053,84.7601,84.7053,84.7601,4400.0
2013-11-01 14:25:00,92.84,92.89,92.82,92.89,9600.0,84.7784,84.824,84.7601,84.824,9600.0
2013-11-01 14:30:00,92.89,92.91,92.87,92.88,12300.0,84.824,84.8423,84.8058,84.8149,12300.0
2013-11-01 14:35:00,92.88,92.89,92.86,92.87,10400.0,84.8149,84.824,84.7966,84.8058,10400.0
2013-11-01 14:40:00,92.87,92.93,92.87,92.91,12100.0,84.8058,84.8606,84.8058,84.8423,12100.0
2013-11-01 14:45:00,92.92,92.92,92.89,92.91,15900.0,84.8514,84.8514,84.824,84.8423,15900.0
2013-11-01 14:50:00,92.91,92.92,92.84,92.86,9700.0,84.8423,84.8514,84.7784,84.7966,9700.0
2013-11-01 14:55:00,92.85,92.9,92.85,92.87,10200.0,84.7875,84.8332,84.7875,84.8058,10200.0
2013-11-01 15:00:00,92.88,92.93,92.88,92.92,14100.0,84.8149,84.8606,84.8149,84.8514,14100.0
2013-11-01 15:05:00,92.92,92.93,92.83,92.83,9200.0,84.8514,84.8606,84.7692,84.7692,9200.0
2013-11-01 15:10:00,92.85,92.94,92.84,92.92,17400.0,84.7875,84.8697,84.7784,84.8514,17400.0
2013-11-01 15:15:00,92.92,92.93,92.88,92.89,13400.0,84.8514,84.8606,84.8149,84.824,13400.0
2013-11-01 15:20:00,92.87,92.91,92.87,92.88,12800.0,84.8058,84.8423,84.8058,84.8149,12800.0
2013-11-01 15:25:00,92.87,92.93,92.86,92.88,17600.0,84.8058,84.8606,84.7966,84.8149,17600.0
2013-11-01 15:30:00,92.88,92.93,92.87,92.87,16100.0,84.8149,84.8606,84.8058,84.8058,16100.0
2013-11-01 15:35:00,92.88,92.94,92.87,92.91,15600.0,84.8149,84.8697,84.8058,84.8423,15600.0
2013-11-01 15:40:00,92.9,92.93,92.88,92.9,37200.0,84.8332,84.8606,84.8149,84.8332,37200.0
2013-11-01 15:45:00,92.9,93.01,92.9,93.0,35100.0,84.8332,84.9336,84.8332,84.9245,35100.0
2013-11-01 15:50:00,93.01,93.09,92.99,93.06,55100.0,84.9336,85.0067,84.9154,84.9793,55100.0
2013-11-01 15:55:00,93.07,93.11,92.94,93.05,78100.0,84.9884,85.0249,84.8697,84.9701,78100.0
2013-11-04 09:30:00,93.35,93.87,93.29,93.37,19200.0,85.2441,85.7189,85.1893,85.2624,19200.0
2013-11-04 09:35:00,93.44,93.8,93.37,93.74,12700.0,85.3263,85.655,85.2624,85.6002,12700.0
2013-11-04 09:40:00,93.66,93.83,93.56,93.59,10800.0,85.5272,85.6824,85.4359,85.4633,10800.0
2013-11-04 09:45:00,93.58,93.62,93.36,93.48,19600.0,85.4541,85.4906,85.2532,85.3628,19600.0
2013-11-04 09:50:00,93.45,93.65,93.45,93.64,14000.0,85.3354,85.518,85.3354,85.5089,14000.0
2013-11-04 09:55:00,93.62,93.64,93.38,93.49,16500.0,85.4906,85.5089,85.2715,85.3719,16500.0
2013-11-04 10:00:00,93.52,93.56,93.23,93.34,19800.0,85.3993,85.4359,85.1345,85.235,19800.0
2013-11-04 10:05:00,93.32,93.44,93.31,93.35,23700.0,85.2167,85.3263,85.2076,85.2441,23700.0
2013-11-04 10:10:00,93.39,93.62,93.36,93.41,34100.0,85.2806,85.4906,85.2532,85.2989,34100.0
2013-11-04 10:15:00,93.39,93.5,93.3,93.3,21000.0,85.2806,85.3811,85.1984,85.1984,21000.0
2013-11-04 10:20:00,93.29,93.4,93.27,93.29,12800.0,85.1893,85.2898,85.171,85.1893,12800.0
2013-11-04 10:25:00,93.26,93.43,93.25,93.41,7400.0,85.1619,85.3171,85.1528,85.2989,7400.0
2013-11-04 10:30:00,93.4,93.42,93.37,93.38,8100.0,85.2898,85.308,85.2624,85.2715,8100.0
2013-11-04 10:35:00,93.39,93.42,93.33,93.4,9900.0,85.2806,85.308,85.2258,85.2898,9900.0
2013-11-04 10:40:00,93.41,93.41,93.25,93.3,12700.0,85.2989,85.2989,85.1528,85.1984,12700.0
2013-11-04 10:45:00,93.29,93.34,93.25,93.25,14500.0,85.1893,85.235,85.1528,85.1528,14500.0
2013-11-04 10:50:00,93.25,93.35,93.24,93.29,11000.0,85.1528,85.2441,85.1436,85.1893,11000.0
2013-11-04 10:55:00,93.31,93.33,93.25,93.26,11600.0,85.2076,85.2258,85.1528,85.1619,11600.0
2013-11-04 11:00:00,93.26,93.37,93.25,93.33,18100.0,85.1619,85.2624,85.1528,85.2258,18100.0
2013-11-04 11:05:00,93.32,93.41,93.32,93.34,9700.0,85.2167,85.2989,85.2167,85.235,9700.0
2013-11-04 11:10:00,93.35,93.39,93.33,93.37,12200.0,85.2441,85.2806,85.2258,85.2624,12200.0
2013-11-04 11:15:00,93.36,93.37,93.27,93.29,16200.0,85.2532,85.2624,85.171,85.1893,16200.0
2013-11-04 11:20:00,93.31,93.31,93.28,93.3,20600.0,85.2076,85.2076,85.1802,85.1984,20600.0
2013-11-04 11:25:00,93.31,93.4,93.3,93.35,12200.0,85.2076,85.2898,85.1984,85.2441,12200.0
2013-11-04 11:30:00,93.39,93.43,93.38,93.4,10800.0,85.2806,85.3171,85.2715,85.2898,10800.0
2013-11-04 11:35:00,93.4,93.49,93.4,93.48,9200.0,85.2898,85.3719,85.2898,85.3628,9200.0
2013-11-04 11:40:00,93.49,93.5,93.45,93.47,12800.0,85.3719,85.3811,85.3354,85.3537,12800.0
2013-11-04 11:45:00,93.47,93.5,93.45,93.5,8300.0,85.3537,85.3811,85.3354,85.3811,8300.0
2013-11-04 11:50:00,93.5,93.53,93.49,93.49,12100.0,85.3811,85.4085,85.3719,85.3719,12100.0
2013-11-04 11:55:00,93.5,93.52,93.48,93.5,14800.0,85.3811,85.3993,85.3628,85.3811,14800.0
2013-11-04 12:00:00,93.51,93.6,93.5,93.58,7500.0,85.3902,85.4724,85.3811,85.4541,7500.0
2013-11-04 12:05:00,93.58,93.7,93.56,93.7,8100.0,85.4541,85.5637,85.4359,85.5637,8100.0
2013-11-04 12:10:00,93.7,93.79,93.7,93.78,12000.0,85.5637,85.6459,85.5637,85.6368,12000.0
2013-11-04 12:15:00,93.78,93.89,93.78,93.86,13900.0,85.6368,85.7372,85.6368,85.7098,13900.0
2013-11-04 12:20:00,93.85,93.85,93.74,93.74,12700.0,85.7007,85.7007,85.6002,85.6002,12700.0
2013-11-04 12:25:00,93.76,93.79,93.72,93.77,23900.0,85.6185,85.6459,85.582,85.6276,23900.0
2013-11-04 12:30:00,93.78,93.93,93.7,93.93,22700.0,85.6368,85.7737,85.5637,85.7737,22700.0
2013-11-04 12:35:00,93.93,93.96,93.89,93.89,17300.0,85.7737,85.8011,85.7372,85.7372,17300.0
2013-11-04 12:40:00,93.9,93.93,93.81,93.85,31000.0,85.7463,85.7737,85.6641,85.7007,31000.0
2013-11-04 12:45:00,93.85,93.91,93.85,93.89,13300.0,85.7007,85.7555,85.7007,85.7372,13300.0
2013-11-04 12:50:00,93.89,93.92,93.83,93.85,11200.0,85.7372,85.7646,85.6824,85.7007,11200.0
2013-11-04 12:55:00,93.85,93.9,93.85,93.89,7900.0,85.7007,85.7463,85.7007,85.7372,7900.0
2013-11-04 13:00:00,93.89,93.91,93.86,93.88,13300.0,85.7372,85.7555,85.7098,85.7281,13300.0
2013-11-04 13:05:00,93.89,93.92,93.87,93.92,8600.0,85.7372,85.7646,85.7189,85.7646,8600.0
2013-11-04 13:10:00,93.91,93.95,93.86,93.95,13900.0,85.7555,85.792,85.7098,85.792,13900.0
2013-11-04 13:15:00,93.96,93.97,93.94,93.97,7900.0,85.8011,85.8103,85.7829,85.8103,7900.0
2013-11-04 13:20:00,93.97,93.99,93.91,93.91,16200.0,85.8103,85.8285,85.7555,85.7555,16200.0
2013-11-04 13:25:00,93.93,94.0,93.88,93.88,26500.0,85.7737,85.8377,85.7281,85.7281,26500.0
2013-11-04 13:30:00,93.88,93.97,93.84,93.85,13600.0,85.7281,85.8103,85.6915,85.7007,13600.0
2013-11-04 13:35:00,93.86,93.96,93.86,93.95,9500.0,85.7098,85.8011,85.7098,85.792,9500.0
2013-11-04 13:40:00,93.95,94.1,93.95,94.1,9900.0,85.792,85.929,85.792,85.929,9900.0
2013-11-04 13:45:00,94.12,94.21,94.03,94.08,14400.0,85.9472,86.0294,85.865,85.9107,14400.0
2013-11-04 13:50:00,94.08,94.23,94.08,94.11,15000.0,85.9107,86.0477,85.9107,85.9381,15000.0
2013-11-04 13:55:00,94.12,94.2,94.09,94.2,10500.0,85.9472,86.0203,85.9198,86.0203,10500.0
2013-11-04 14:00:00,94.21,94.28,94.16,94.26,20100.0,86.0294,86.0933,85.9838,86.0751,20100.0
2013-11-04 14:05:00,94.28,94.3,94.04,94.17,60900.0,86.0933,86.1116,85.8742,85.9929,60900.0
2013-11-04 14:10:00,94.17,94.26,94.14,94.21,14800.0,85.9929,86.0751,85.9655,86.0294,14800.0
2013-11-04 14:15:00,94.22,94.35,94.22,94.35,8900.0,86.0385,86.1573,86.0385,86.1573,8900.0
2013-11-04 14:20:00,94.34,94.5,94.34,94.5,14600.0,86.1481,86.2942,86.1481,86.2942,14600.0
2013-11-04 14:25:00,94.51,94.61,94.41,94.45,20300.0,86.3034,86.3947,86.212,86.2486,20300.0
2013-11-04 14:30:00,94.48,94.5,94.41,94.44,11200.0,86.276,86.2942,86.212,86.2394,11200.0
2013-11-04 14:35:00,94.42,94.45,94.33,94.34,14100.0,86.2212,86.2486,86.139,86.1481,14100.0
2013-11-04 14:40:00,94.34,94.44,94.33,94.43,16000.0,86.1481,86.2394,86.139,86.2303,16000.0
2013-11-04 14:45:00,94.44,94.52,94.44,94.48,14400.0,86.2394,86.3125,86.2394,86.276,14400.0
2013-11-04 14:50:00,94.47,94.59,94.47,94.59,10900.0,86.2668,86.3764,86.2668,86.3764,10900.0
2013-11-04 14:55:00,94.61,94.66,94.59,94.59,15200.0,86.3947,86.4403,86.3764,86.3764,15200.0
2013-11-04 15:00:00,94.56,94.69,94.56,94.68,12500.0,86.349,86.4677,86.349,86.4586,12500.0
2013-11-04 15:05:00,94.67,94.69,94.63,94.65,21000.0,86.4495,86.4677,86.4129,86.4312,21000.0
2013-11-04 15:10:00,94.66,94.66,94.62,94.62,12300.0,86.4403,86.4403,86.4038,86.4038,12300.0
2013-11-04 15:15:00,94.62,94.62,94.55,94.55,16200.0,86.4038,86.4038,86.3399,86.3399,16200.0
2013-11-04 15:20:00,94.55,94.55,94.4,94.41,26300.0,86.3399,86.3399,86.2029,86.212,26300.0
2013-11-04 15:25:00,94.42,94.43,94.37,94.42,18100.0,86.2212,86.2303,86.1755,86.2212,18100.0
2013-11-04 15:30:00,94.42,94.45,94.41,94.43,19600.0,86.2212,86.2486,86.212,86.2303,19600.0
2013-11-04 15:35:00,94.43,94.44,94.36,94.37,22200.0,86.2303,86.2394,86.1664,86.1755,22200.0
2013-11-04 15:40:00,94.37,94.37,94.35,94.36,21600.0,86.1755,86.1755,86.1573,86.1664,21600.0
2013-11-04 15:45:00,94.36,94.37,94.23,94.25,44900.0,86.1664,86.1755,86.0477,86.0659,44900.0
2013-11-04 15:50:00,94.25,94.31,94.23,94.23,58200.0,86.0659,86.1207,86.0477,86.0477,58200.0
2013-11-04 15:55:00,94.23,94.24,94.12,94.12,119800.0,86.0477,86.0568,85.9472,85.9472,119800.0
2013-11-05 09:30:00,93.69,93.69,93.22,93.32,25400.0,85.5546,85.5546,85.1254,85.2167,25400.0
2013-11-05 09:35:00,93.32,93.8,93.3,93.63,19200.0,85.2167,85.655,85.1984,85.4998,19200.0
2013-11-05 09:40:00,93.67,93.67,93.34,93.55,31800.0,85.5363,85.5363,85.235,85.4267,31800.0
2013-11-05 09:45:00,93.54,93.68,93.35,93.6,6200.0,85.4176,85.5454,85.2441,85.4724,6200.0
2013-11-05 09:50:00,93.53,93.81,93.5,93.7,9600.0,85.4085,85.6641,85.3811,85.5637,9600.0
2013-11-05 09:55:00,93.69,93.77,93.59,93.72,7800.0,85.5546,85.6276,85.4633,85.582,7800.0
2013-11-05 10:00:00,93.8,93.81,93.63,93.73,6700.0,85.655,85.6641,85.4998,85.5911,6700.0
2013-11-05 10:05:00,93.76,93.78,93.55,93.65,7400.0,85.6185,85.6368,85.4267,85.518,7400.0
2013-11-05 10:10:00,93.67,93.67,93.5,93.51,11900.0,85.5363,85.5363,85.3811,85.3902,11900.0
2013-11-05 10:15:00,93.5,93.53,93.42,93.47,2500.0,85.3811,85.4085,85.308,85.3537,2500.0
2013-11-05 10:20:00,93.47,93.65,93.43,93.65,7300.0,85.3537,85.518,85.3171,85.518,7300.0
2013-11-05 10:25:00,93.66,93.69,93.47,93.52,6100.0,85.5272,85.5546,85.3537,85.3993,6100.0
2013-11-05 10:30:00,93.54,93.77,93.54,93.73,18600.0,85.4176,85.6276,85.4176,85.5911,18600.0
2013-11-05 10:35:00,93.77,93.79,93.63,93.76,13000.0,85.6276,85.6459,85.4998,85.6185,13000.0
2013-11-05 10:40:00,93.8,93.82,93.72,93.76,6500.0,85.655,85.6733,85.582,85.6185,6500.0
2013-11-05 10:45:00,93.75,93.75,93.64,93.73,3400.0,85.6094,85.6094,85.5089,85.5911,3400.0
2013-11-05 10:50:00,93.71,93.78,93.67,93.7,5900.0,85.5728,85.6368,85.5363,85.5637,5900.0
2013-11-05 10:55:00,93.65,93.8,93.64,93.8,3400.0,85.518,85.655,85.5089,85.655,3400.0
2013-11-05 11:00:00,93.78,93.8,93.73,93.78,8200.0,85.6368,85.655,85.5911,85.6368,8200.0
2013-11-05 11:05:00,93.83,93.84,93.71,93.78,5800.0,85.6824,85.6915,85.5728,85.6368,5800.0
2013-11-05 11:10:00,93.75,93.78,93.7,93.74,10200.0,85.6094,85.6368,85.5637,85.6002,10200.0
2013-11-05 11:15:00,93.73,93.82,93.73,93.8,8800.0,85.5911,85.6733,85.5911,85.655,8800.0
2013-11-05 11:20:00,93.78,93.97,93.76,93.96,40500.0,85.6368,85.8103,85.6185,85.8011,40500.0
2013-11-05 11:25:00,93.96,94.06,93.92,93.92,6100.0,85.8011,85.8924,85.7646,85.7646,6100.0
2013-11-05 11:30:00,93.94,93.94,93.81,93.89,5000.0,85.7829,85.7829,85.6641,85.7372,5000.0
2013-11-05 11:35:00,93.89,93.98,93.88,93.89,4400.0,85.7372,85.8194,85.7281,85.7372,4400.0
2013-11-05 11:40:00,93.93,94.13,93.89,94.1,14900.0,85.7737,85.9564,85.7372,85.929,14900.0
2013-11-05 11:45:00,94.1,94.15,94.08,94.09,4300.0,85.929,85.9746,85.9107,85.9198,4300.0
2013-11-05 11:50:00,94.09,94.12,94.02,94.09,4100.0,85.9198,85.9472,85.8559,85.9198,4100.0
2013-11-05 11:55:00,94.12,94.19,94.06,94.08,64200.0,85.9472,86.0112,85.8924,85.9107,64200.0
2013-11-05 12:00:00,94.1,94.1,94.05,94.06,2800.0,85.929,85.929,85.8833,85.8924,2800.0
2013-11-05 12:05:00,94.09,94.24,94.08,94.17,9900.0,85.9198,86.0568,85.9107,85.9929,9900.0
2013-11-05 12:10:00,94.19,94.24,94.17,94.19,7800.0,86.0112,86.0568,85.9929,86.0112,7800.0
2013-11-05 12:15:00,94.19,94.19,94.1,94.18,5000.0,86.0112,86.0112,85.929,86.002,5000.0
2013-11-05 12:20:00,94.19,94.35,94.19,94.3,11500.0,86.0112,86.1573,86.0112,86.1116,11500.0
2013-11-05 12:25:00,94.36,94.38,94.33,94.34,3400.0,86.1664,86.1847,86.139,86.1481,3400.0
2013-11-05 12:30:00,94.33,94.38,94.31,94.36,9000.0,86.139,86.1847,86.1207,86.1664,9000.0
2013-11-05 12:35:00,94.35,94.38,94.27,94.27,6000.0,86.1573,86.1847,86.0842,86.0842,6000.0
2013-11-05 12:40:00,94.27,94.28,94.21,94.21,3400.0,86.0842,86.0933,86.0294,86.0294,3400.0
2013-11-05 12:45:00,94.22,94.44,94.22,94.42,11700.0,86.0385,86.2394,86.0385,86.2212,11700.0
2013-11-05 12:50:00,94.42,94.43,94.31,94.31,10600.0,86.2212,86.2303,86.1207,86.1207,10600.0
2013-11-05 12:55:00,94.33,94.36,94.31,94.36,5300.0,86.139,86.1664,86.1207,86.1664,5300.0
2013-11-05 13:00:00,94.36,94.51,94.35,94.49,26900.0,86.1664,86.3034,86.1573,86.2851,26900.0
2013-11-05 13:05:00,94.51,94.53,94.41,94.45,12900.0,86.3034,86.3216,86.212,86.2486,12900.0
2013-11-05 13:10:00,94.47,94.52,94.45,94.47,5900.0,86.2668,86.3125,86.2486,86.2668,5900.0
2013-11-05 13:15:00,94.49,94.52,94.47,94.47,26300.0,86.2851,86.3125,86.2668,86.2668,26300.0
2013-11-05 13:20:00,94.47,94.56,94.45,94.5,8400.0,86.2668,86.349,86.2486,86.2942,8400.0
2013-11-05 13:25:00,94.53,94.54,94.46,94.48,8800.0,86.3216,86.3308,86.2577,86.276,8800.0
2013-11-05 13:30:00,94.49,94.55,94.49,94.51,9500.0,86.2851,86.3399,86.2851,86.3034,9500.0
2013-11-05 13:35:00,94.51,94.56,94.48,94.48,9900.0,86.3034,86.349,86.276,86.276,9900.0
2013-11-05 13:40:00,94.47,94.56,94.44,94.56,13600.0,86.2668,86.349,86.2394,86.349,13600.0
2013-11-05 13:45:00,94.55,94.61,94.51,94.6,11100.0,86.3399,86.3947,86.3034,86.3856,11100.0
2013-11-05 13:50:00,94.59,94.66,94.57,94.59,11900.0,86.3764,86.4403,86.3582,86.3764,11900.0
2013-11-05 13:55:00,94.58,94.66,94.56,94.62,7400.0,86.3673,86.4403,86.349,86.4038,7400.0
2013-11-05 14:00:00,94.62,94.62,94.51,94.52,7200.0,86.4038,86.4038,86.3034,86.3125,7200.0
2013-11-05 14:05:00,94.49,94.5,94.45,94.45,10800.0,86.2851,86.2942,86.2486,86.2486,10800.0
2013-11-05 14:10:00,94.46,94.5,94.35,94.37,13000.0,86.2577,86.2942,86.1573,86.1755,13000.0
2013-11-05 14:15:00,94.38,94.42,94.38,94.4,7800.0,86.1847,86.2212,86.1847,86.2029,7800.0
2013-11-05 14:20:00,94.4,94.46,94.4,94.43,10200.0,86.2029,86.2577,86.2029,86.2303,10200.0
2013-11-05 14:25:00,94.44,94.46,94.36,94.36,8300.0,86.2394,86.2577,86.1664,86.1664,8300.0
2013-11-05 14:30:00,94.37,94.5,94.37,94.5,19200.0,86.1755,86.2942,86.1755,86.2942,19200.0
2013-11-05 14:35:00,94.5,94.67,94.5,94.55,39700.0,86.2942,86.4495,86.2942,86.3399,39700.0
2013-11-05 14:40:00,94.55,94.55,94.34,94.34,68500.0,86.3399,86.3399,86.1481,86.1481,68500.0
2013-11-05 14:45:00,94.34,94.35,94.28,94.28,9100.0,86.1481,86.1573,86.0933,86.0933,9100.0
2013-11-05 14:50:00,94.29,94.29,94.07,94.11,13800.0,86.1025,86.1025,85.9016,85.9381,13800.0
2013-11-05 14:55:00,94.09,94.3,94.09,94.21,10400.0,85.9198,86.1116,85.9198,86.0294,10400.0
2013-11-05 15:00:00,94.25,94.29,94.18,94.28,8600.0,86.0659,86.1025,86.002,86.0933,8600.0
2013-11-05 15:05:00,94.28,94.31,94.19,94.25,20500.0,86.0933,86.1207,86.0112,86.0659,20500.0
2013-11-05 15:10:00,94.26,94.27,94.17,94.17,9900.0,86.0751,86.0842,85.9929,85.9929,9900.0
2013-11-05 15:15:00,94.17,94.28,94.15,94.24,32200.0,85.9929,86.0933,85.9746,86.0568,32200.0
2013-11-05 15:20:00,94.25,94.26,94.11,94.13,24200.0,86.0659,86.0751,85.9381,85.9564,24200.0
2013-11-05 15:25:00,94.13,94.28,94.13,94.2,23200.0,85.9564,86.0933,85.9564,86.0203,23200.0
2013-11-05 15:30:00,94.23,94.23,94.13,94.15,26800.0,86.0477,86.0477,85.9564,85.9746,26800.0
2013-11-05 15:35:00,94.16,94.27,94.14,94.21,29500.0,85.9838,86.0842,85.9655,86.0294,29500.0
2013-11-05 15:40:00,94.2,94.4,94.16,94.35,76400.0,86.0203,86.2029,85.9838,86.1573,76400.0
2013-11-05 15:45:00,94.34,94.36,94.19,94.27,63500.0,86.1481,86.1664,86.0112,86.0842,63500.0
2013-11-05 15:50:00,94.25,94.27,94.13,94.25,63200.0,86.0659,86.0842,85.9564,86.0659,63200.0
2013-11-05 15:55:00,94.25,94.26,93.74,93.91,183300.0,86.0659,86.0751,85.6002,85.7555,183300.0
2013-11-06 09:30:00,91.84,96.12,91.34,95.59,365800.0,83.8652,87.7736,83.4086,87.2896,365800.0
2013-11-06 09:35:00,95.31,96.76,95.27,96.5,213800.0,87.0339,88.358,86.9974,88.1206,213800.0
2013-11-06 09:40:00,96.49,97.3,96.35,97.22,118600.0,88.1114,88.8511,87.9836,88.778,118600.0
2013-11-06 09:45:00,97.3,97.36,96.6,96.8,131200.0,88.8511,88.9059,88.2119,88.3945,131200.0
2013-11-06 09:50:00,96.79,96.85,96.03,96.26,89600.0,88.3854,88.4402,87.6914,87.9014,89600.0
2013-11-06 09:55:00,96.2,96.21,95.55,95.96,130000.0,87.8466,87.8557,87.2531,87.6275,130000.0
2013-11-06 10:00:00,95.94,96.12,95.89,96.01,32500.0,87.6092,87.7736,87.5635,87.6731,32500.0
2013-11-06 10:05:00,96.01,96.3,95.88,95.95,48600.0,87.6731,87.9379,87.5544,87.6183,48600.0
2013-11-06 10:10:00,95.99,96.09,95.74,95.91,19400.0,87.6549,87.7462,87.4266,87.5818,19400.0
2013-11-06 10:15:00,95.9,95.93,95.65,95.68,24100.0,87.5727,87.6001,87.3444,87.3718,24100.0
2013-11-06 10:20:00,95.65,95.99,95.62,95.77,47400.0,87.3444,87.6549,87.317,87.454,47400.0
2013-11-06 10:25:00,95.72,95.79,95.05,95.43,71200.0,87.4083,87.4722,86.7965,87.1435,71200.0
2013-11-06 10:30:00,95.42,95.48,94.95,95.16,35300.0,87.1343,87.1891,86.7052,86.8969,35300.0
2013-11-06 10:35:00,95.16,95.23,94.7,95.03,116500.0,86.8969,86.9608,86.4769,86.7782,116500.0
2013-11-06 10:40:00,95.0,95.49,94.98,95.38,20000.0,86.7508,87.1983,86.7326,87.0978,20000.0
2013-11-06 10:45:00,95.32,95.43,95.18,95.41,7800.0,87.043,87.1435,86.9152,87.1252,7800.0
2013-11-06 10:50:00,95.4,95.43,95.3,95.3,5700.0,87.1161,87.1435,87.0248,87.0248,5700.0
2013-11-06 10:55:00,95.34,95.75,95.32,95.73,13800.0,87.0613,87.4357,87.043,87.4174,13800.0
2013-11-06 11:00:00,95.6,95.85,95.6,95.85,10200.0,87.2987,87.527,87.2987,87.527,10200.0
2013-11-06 11:05:00,95.85,95.95,95.64,95.91,6600.0,87.527,87.6183,87.3352,87.5818,6600.0
2013-11-06 11:10:00,95.89,96.0,95.66,95.76,6200.0,87.5635,87.664,87.3535,87.4448,6200.0
2013-11-06 11:15:00,95.75,96.0,95.73,95.92,12700.0,87.4357,87.664,87.4174,87.5909,12700.0
2013-11-06 11:20:00,95.93,96.49,95.92,96.45,15200.0,87.6001,88.1114,87.5909,88.0749,15200.0
2013-11-06 11:25:00,96.45,96.48,96.2,96.3,14300.0,88.0749,88.1023,87.8466,87.9379,14300.0
2013-11-06 11:30:00,96.23,96.3,95.6,95.87,13600.0,87.874,87.9379,87.2987,87.5453,13600.0
2013-11-06 11:35:00,95.93,95.93,95.7,95.72,12200.0,87.6001,87.6001,87.39,87.4083,12200.0
2013-11-06 11:40:00,95.67,95.84,95.56,95.57,6000.0,87.3626,87.5179,87.2622,87.2713,6000.0
2013-11-06 11:45:00,95.59,95.79,95.45,95.53,25000.0,87.2896,87.4722,87.1617,87.2348,25000.0
2013-11-06 11:50:00,95.51,95.98,95.44,95.93,27300.0,87.2165,87.6457,87.1526,87.6001,27300.0
2013-11-06 11:55:00,95.95,96.3,95.83,96.27,35500.0,87.6183,87.9379,87.5087,87.9105,35500.0
2013-11-06 12:00:00,96.31,96.5,96.22,96.5,17200.0,87.9471,88.1206,87.8649,88.1206,17200.0
2013-11-06 12:05:00,96.5,96.68,96.48,96.56,8800.0,88.1206,88.2849,88.1023,88.1754,8800.0
2013-11-06 12:10:00,96.55,96.67,96.44,96.67,9900.0,88.1662,88.2758,88.0658,88.2758,9900.0
2013-11-06 12:15:00,96.69,96.82,96.62,96.79,10100.0,88.2941,88.4128,88.2301,88.3854,10100.0
2013-11-06 12:20:00,96.77,96.89,96.7,96.7,14600.0,88.3671,88.4767,88.3032,88.3032,14600.0
2013-11-06 12:25:00,96.71,96.97,96.67,96.97,25200.0,88.3123,88.5498,88.2758,88.5498,25200.0
2013-11-06 12:30:00,96.95,96.95,96.68,96.7,12800.0,88.5315,88.5315,88.2849,88.3032,12800.0
2013-11-06 12:35:00,96.69,96.84,96.51,96.52,6600.0,88.2941,88.431,88.1297,88.1388,6600.0
2013-11-06 12:40:00,96.56,96.76,96.56,96.76,5900.0,88.1754,88.358,88.1754,88.358,5900.0
2013-11-06 12:45:00,96.8,96.93,96.33,96.65,13200.0,88.3945,88.5132,87.9653,88.2575,13200.0
2013-11-06 12:50:00,96.63,96.7,96.52,96.61,4200.0,88.2393,88.3032,88.1388,88.221,4200.0
2013-11-06 12:55:00,96.6,96.83,96.6,96.83,11600.0,88.2119,88.4219,88.2119,88.4219,11600.0
2013-11-06 13:00:00,96.87,97.1,96.8,96.8,22900.0,88.4584,88.6685,88.3945,88.3945,22900.0
2013-11-06 13:05:00,96.77,96.94,96.71,96.75,10400.0,88.3671,88.5224,88.3123,88.3489,10400.0
2013-11-06 13:10:00,96.73,96.91,96.73,96.79,45300.0,88.3306,88.495,88.3306,88.3854,45300.0
2013-11-06 13:15:00,96.77,96.8,96.61,96.71,6900.0,88.3671,88.3945,88.221,88.3123,6900.0
2013-11-06 13:20:00,96.71,96.75,96.57,96.63,9500.0,88.3123,88.3489,88.1845,88.2393,9500.0
2013-11-06 13:25:00,96.63,96.77,96.5,96.59,16700.0,88.2393,88.3671,88.1206,88.2028,16700.0
2013-11-06 13:30:00,96.59,96.67,96.54,96.58,18300.0,88.2028,88.2758,88.1571,88.1936,18300.0
2013-11-06 13:35:00,96.59,96.64,96.58,96.63,8700.0,88.2028,88.2484,88.1936,88.2393,8700.0
2013-11-06 13:40:00,96.61,96.79,96.58,96.7,19200.0,88.221,88.3854,88.1936,88.3032,19200.0
2013-11-06 13:45:00,96.73,96.79,96.71,96.75,14300.0,88.3306,88.3854,88.3123,88.3489,14300.0
2013-11-06 13:50:00,96.78,96.78,96.37,96.44,26000.0,88.3763,88.3763,88.0019,88.0658,26000.0
2013-11-06 13:55:00,96.45,96.45,96.0,96.22,29200.0,88.0749,88.0749,87.664,87.8649,29200.0
2013-11-06 14:00:00,96.19,96.21,95.86,95.96,78300.0,87.8375,87.8557,87.5361,87.6275,78300.0
2013-11-06 14:05:00,95.99,96.05,95.92,95.96,17200.0,87.6549,87.7096,87.5909,87.6275,17200.0
2013-11-06 14:10:00,95.96,95.99,95.77,95.77,13400.0,87.6275,87.6549,87.454,87.454,13400.0
2013-11-06 14:15:00,95.79,95.97,95.69,95.93,14600.0,87.4722,87.6366,87.3809,87.6001,14600.0
2013-11-06 14:20:00,95.95,95.95,95.71,95.71,14300.0,87.6183,87.6183,87.3992,87.3992,14300.0
2013-11-06 14:25:00,95.68,95.97,95.67,95.78,19600.0,87.3718,87.6366,87.3626,87.4631,19600.0
2013-11-06 14:30:00,95.77,95.95,95.76,95.76,19100.0,87.454,87.6183,87.4448,87.4448,19100.0
2013-11-06 14:35:00,95.78,95.87,95.77,95.84,9300.0,87.4631,87.5453,87.454,87.5179,9300.0
2013-11-06 14:40:00,95.87,95.95,95.79,95.93,13000.0,87.5453,87.6183,87.4722,87.6001,13000.0
2013-11-06 14:45:00,95.96,96.25,95.91,96.16,15000.0,87.6275,87.8923,87.5818,87.8101,15000.0
2013-11-06 14:50:00,96.15,96.15,95.91,95.96,23300.0,87.801,87.801,87.5818,87.6275,23300.0
2013-11-06 14:55:00,95.98,96.06,95.93,96.03,12000.0,87.6457,87.7188,87.6001,87.6914,12000.0
2013-11-06 15:00:00,96.01,96.25,95.94,96.06,21800.0,87.6731,87.8923,87.6092,87.7188,21800.0
2013-11-06 15:05:00,96.05,96.09,95.98,96.0,17200.0,87.7096,87.7462,87.6457,87.664,17200.0
2013-11-06 15:10:00,96.0,96.01,95.86,95.89,17500.0,87.664,87.6731,87.5361,87.5635,17500.0
2013-11-06 15:15:00,95.89,96.06,95.88,96.03,13100.0,87.5635,87.7188,87.5544,87.6914,13100.0
2013-11-06 15:20:00,96.05,96.05,95.93,95.93,21300.0,87.7096,87.7096,87.6001,87.6001,21300.0
2013-11-06 15:25:00,95.94,95.98,95.83,95.87,23100.0,87.6092,87.6457,87.5087,87.5453,23100.0
2013-11-06 15:30:00,95.88,95.89,95.66,95.7,23900.0,87.5544,87.5635,87.3535,87.39,23900.0
2013-11-06 15:35:00,95.7,95.88,95.66,95.67,28700.0,87.39,87.5544,87.3535,87.3626,28700.0
2013-11-06 15:40:00,95.68,95.78,95.66,95.73,27200.0,87.3718,87.4631,87.3535,87.4174,27200.0
2013-11-06 15:45:00,95.72,95.72,95.66,95.67,43600.0,87.4083,87.4083,87.3535,87.3626,43600.0
2013-11-06 15:50:00,95.68,95.87,95.68,95.87,48100.0,87.3718,87.5453,87.3718,87.5453,48100.0
2013-11-06 15:55:00,95.87,95.88,95.7,95.85,70500.0,87.5453,87.5544,87.39,87.527,70500.0
2013-11-07 09:30:00,97.0,97.0,96.19,96.27,51200.0,88.5772,88.5772,87.8375,87.9105,51200.0
2013-11-07 09:35:00,96.27,96.74,96.23,96.58,31500.0,87.9105,88.3397,87.874,88.1936,31500.0
2013-11-07 09:40:00,96.61,96.83,96.43,96.61,23100.0,88.221,88.4219,88.0566,88.221,23100.0
2013-11-07 09:45:00,96.57,96.71,96.35,96.35,13300.0,88.1845,88.3123,87.9836,87.9836,13300.0
2013-11-07 09:50:00,96.4,96.54,96.13,96.39,25700.0,88.0293,88.1571,87.7827,88.0201,25700.0
2013-11-07 09:55:00,96.44,96.53,96.05,96.28,32200.0,88.0658,88.148,87.7096,87.9197,32200.0
2013-11-07 10:00:00,96.22,96.41,96.04,96.3,16500.0,87.8649,88.0384,87.7005,87.9379,16500.0
2013-11-07 10:05:00,96.29,96.3,96.06,96.13,9900.0,87.9288,87.9379,87.7188,87.7827,9900.0
2013-11-07 10:10:00,96.13,96.2,96.06,96.1,21300.0,87.7827,87.8466,87.7188,87.7553,21300.0
2013-11-07 10:15:00,96.06,96.13,95.92,96.07,61700.0,87.7188,87.7827,87.5909,87.7279,61700.0
2013-11-07 10:20:00,96.07,96.16,96.01,96.01,41300.0,87.7279,87.8101,87.6731,87.6731,41300.0
2013-11-07 10:25:00,96.01,96.11,95.88,96.11,56600.0,87.6731,87.7644,87.5544,87.7644,56600.0
2013-11-07 10:30:00,96.08,96.1,95.86,95.86,23300.0,87.737,87.7553,87.5361,87.5361,23300.0
2013-11-07 10:35:00,95.85,95.94,95.79,95.82,39100.0,87.527,87.6092,87.4722,87.4996,39100.0
2013-11-07 10:40:00,95.79,96.02,95.75,95.84,12400.0,87.4722,87.6822,87.4357,87.5179,12400.0
2013-11-07 10:45:00,95.82,95.98,95.78,95.8,30200.0,87.4996,87.6457,87.4631,87.4814,30200.0
2013-11-07 10:50:00,95.81,95.99,95.68,95.9,13400.0,87.4905,87.6549,87.3718,87.5727,13400.0
2013-11-07 10:55:00,95.92,96.0,95.81,95.84,24100.0,87.5909,87.664,87.4905,87.5179,24100.0
2013-11-07 11:00:00,95.86,95.89,95.64,95.85,11500.0,87.5361,87.5635,87.3352,87.527,11500.0
2013-11-07 11:05:00,95.9,96.0,95.75,95.81,14300.0,87.5727,87.664,87.4357,87.4905,14300.0
2013-11-07 11:10:00,95.82,95.94,95.7,95.7,11700.0,87.4996,87.6092,87.39,87.39,11700.0
2013-11-07 11:15:00,95.66,95.66,95.29,95.31,15500.0,87.3535,87.3535,87.0156,87.0339,15500.0
2013-11-07 11:20:00,95.33,95.38,95.08,95.31,14100.0,87.0522,87.0978,86.8239,87.0339,14100.0
2013-11-07 11:25:00,95.3,95.44,95.27,95.35,19600.0,87.0248,87.1526,86.9974,87.0704,19600.0
2013-11-07 11:30:00,95.35,95.4,95.02,95.19,27900.0,87.0704,87.1161,86.7691,86.9243,27900.0
2013-11-07 11:35:00,95.18,95.28,95.01,95.15,21200.0,86.9152,87.0065,86.7599,86.8878,21200.0
2013-11-07 11:40:00,95.13,95.21,95.02,95.2,26500.0,86.8695,86.9426,86.7691,86.9335,26500.0
2013-11-07 11:45:00,95.22,95.52,95.22,95.52,25400.0,86.9517,87.2257,86.9517,87.2257,25400.0
2013-11-07 11:50:00,95.53,95.73,95.45,95.62,20700.0,87.2348,87.4174,87.1617,87.317,20700.0
2013-11-07 11:55:00,95.67,95.68,95.47,95.49,16400.0,87.3626,87.3718,87.18,87.1983,16400.0
2013-11-07 12:00:00,95.48,95.48,95.2,95.39,15300.0,87.1891,87.1891,86.9335,87.107,15300.0
2013-11-07 12:05:00,95.41,95.6,95.4,95.59,12000.0,87.1252,87.2987,87.1161,87.2896,12000.0
2013-11-07 12:10:00,95.58,95.67,95.49,95.66,9500.0,87.2805,87.3626,87.1983,87.3535,9500.0
2013-11-07 12:15:00,95.62,95.65,95.51,95.56,4300.0,87.317,87.3444,87.2165,87.2622,4300.0
2013-11-07 12:20:00,95.61,95.72,95.55,95.57,20700.0,87.3078,87.4083,87.2531,87.2713,20700.0
2013-11-07 12:25:00,95.59,95.88,95.58,95.88,20900.0,87.2896,87.5544,87.2805,87.5544,20900.0
2013-11-07 12:30:00,95.87,96.05,95.87,95.97,9700.0,87.5453,87.7096,87.5453,87.6366,9700.0
2013-11-07 12:35:00,95.93,96.0,95.91,95.95,7400.0,87.6001,87.664,87.5818,87.6183,7400.0
2013-11-07 12:40:00,95.99,96.1,95.98,96.06,11500.0,87.6549,87.7553,87.6457,87.7188,11500.0
2013-11-07 12:45:00,96.05,96.05,95.95,96.01,12400.0,87.7096,87.7096,87.6183,87.6731,12400.0
2013-11-07 12:50:00,96.01,96.02,95.86,95.93,15300.0,87.6731,87.6822,87.5361,87.6001,15300.0
2013-11-07 12:55:00,95.9,96.0,95.85,95.99,8500.0,87.5727,87.664,87.527,87.6549,8500.0
2013-11-07 13:00:00,95.99,96.01,95.96,95.99,24100.0,87.6549,87.6731,87.6275,87.6549,24100.0
2013-11-07 13:05:00,95.98,96.01,95.95,95.99,14200.0,87.6457,87.6731,87.6183,87.6549,14200.0
2013-11-07 13:10:00,95.99,96.05,95.89,95.9,18200.0,87.6549,87.7096,87.5635,87.5727,18200.0
2013-11-07 13:15:00,95.9,96.07,95.87,96.01,8800.0,87.5727,87.7279,87.5453,87.6731,8800.0
2013-11-07 13:20:00,96.02,96.1,95.9,95.9,8200.0,87.6822,87.7553,87.5727,87.5727,8200.0
2013-11-07 13:25:00,95.92,96.03,95.92,95.94,6500.0,87.5909,87.6914,87.5909,87.6092,6500.0
2013-11-07 13:30:00,95.96,96.05,95.92,96.01,7300.0,87.6275,87.7096,87.5909,87.6731,7300.0
2013-11-07 13:35:00,96.06,96.16,95.95,96.16,11200.0,87.7188,87.8101,87.6183,87.8101,11200.0
2013-11-07 13:40:00,96.18,96.21,96.09,96.09,9800.0,87.8284,87.8557,87.7462,87.7462,9800.0
2013-11-07 13:45:00,96.13,96.13,96.04,96.06,10800.0,87.7827,87.7827,87.7005,87.7188,10800.0
2013-11-07 13:50:00,96.05,96.09,95.99,96.07,8800.0,87.7096,87.7462,87.6549,87.7279,8800.0
2013-11-07 13:55:00,96.06,96.22,96.05,96.22,11200.0,87.7188,87.8649,87.7096,87.8649,11200.0
2013-11-07 14:00:00,96.2,96.2,95.95,95.96,7700.0,87.8466,87.8466,87.6183,87.6275,7700.0
2013-11-07 14:05:00,95.93,96.0,95.76,95.83,19500.0,87.6001,87.664,87.4448,87.5087,19500.0
2013-11-07 14:10:00,95.8,95.82,95.68,95.73,22400.0,87.4814,87.4996,87.3718,87.4174,22400.0
2013-11-07 14:15:00,95.73,95.85,95.71,95.75,14100.0,87.4174,87.527,87.3992,87.4357,14100.0
2013-11-07 14:20:00,95.72,95.83,95.66,95.82,9700.0,87.4083,87.5087,87.3535,87.4996,9700.0
2013-11-07 14:25:00,95.81,95.88,95.8,95.82,15400.0,87.4905,87.5544,87.4814,87.4996,15400.0
2013-11-07 14:30:00,95.84,95.84,95.53,95.54,20500.0,87.5179,87.5179,87.2348,87.2439,20500.0
2013-11-07 14:35:00,95.57,95.77,95.55,95.77,9500.0,87.2713,87.454,87.2531,87.454,9500.0
2013-11-07 14:40:00,95.77,95.79,95.54,95.6,17700.0,87.454,87.4722,87.2439,87.2987,17700.0
2013-11-07 14:45:00,95.58,95.68,95.5,95.59,11800.0,87.2805,87.3718,87.2074,87.2896,11800.0
2013-11-07 14:50:00,95.62,95.7,95.55,95.7,11400.0,87.317,87.39,87.2531,87.39,11400.0
2013-11-07 14:55:00,95.72,95.78,95.69,95.77,12000.0,87.4083,87.4631,87.3809,87.454,12000.0
2013-11-07 15:00:00,95.79,95.83,95.67,95.67,12800.0,87.4722,87.5087,87.3626,87.3626,12800.0
2013-11-07 15:05:00,95.67,95.67,95.5,95.62,16200.0,87.3626,87.3626,87.2074,87.317,16200.0
2013-11-07 15:10:00,95.63,95.71,95.63,95.66,11400.0,87.3261,87.3992,87.3261,87.3535,11400.0
2013-11-07 15:15:00,95.65,95.71,95.56,95.56,11700.0,87.3444,87.3992,87.2622,87.2622,11700.0
2013-11-07 15:20:00,95.59,95.73,95.59,95.7,13200.0,87.2896,87.4174,87.2896,87.39,13200.0
2013-11-07 15:25:00,95.7,95.87,95.67,95.74,24900.0,87.39,87.5453,87.3626,87.4266,24900.0
2013-11-07 15:30:00,95.68,95.78,95.6,95.67,18700.0,87.3718,87.4631,87.2987,87.3626,18700.0
2013-11-07 15:35:00,95.66,95.69,95.52,95.65,21000.0,87.3535,87.3809,87.2257,87.3444,21000.0
2013-11-07 15:40:00,95.65,95.72,95.62,95.7,31900.0,87.3444,87.4083,87.317,87.39,31900.0
2013-11-07 15:45:00,95.69,95.69,95.55,95.56,29400.0,87.3809,87.3809,87.2531,87.2622,29400.0
2013-11-07 15:50:00,95.56,95.64,95.52,95.52,54000.0,87.2622,87.3352,87.2257,87.2257,54000.0
2013-11-07 15:55:00,95.52,95.58,95.43,95.48,75300.0,87.2257,87.2805,87.1435,87.1891,75300.0
2013-11-08 09:30:00,95.65,96.23,95.5,95.81,17900.0,87.3444,87.874,87.2074,87.4905,17900.0
2013-11-08 09:35:00,95.78,96.29,95.48,95.97,90900.0,87.4631,87.9288,87.1891,87.6366,90900.0
2013-11-08 09:40:00,96.01,96.11,95.72,95.88,13800.0,87.6731,87.7644,87.4083,87.5544,13800.0
2013-11-08 09:45:00,95.88,95.88,95.68,95.79,43600.0,87.5544,87.5544,87.3718,87.4722,43600.0
2013-11-08 09:50:00,95.86,95.86,95.57,95.59,14200.0,87.5361,87.5361,87.2713,87.2896,14200.0
2013-11-08 09:55:00,95.6,95.8,95.33,95.33,15200.0,87.2987,87.4814,87.0522,87.0522,15200.0
2013-11-08 10:00:00,95.46,95.57,95.2,95.33,25600.0,87.1709,87.2713,86.9335,87.0522,25600.0
2013-11-08 10:05:00,95.34,95.38,95.16,95.22,18900.0,87.0613,87.0978,86.8969,86.9517,18900.0
2013-11-08 10:10:00,95.18,95.34,95.17,95.27,17000.0,86.9152,87.0613,86.9061,86.9974,17000.0
2013-11-08 10:15:00,95.22,95.5,95.22,95.37,14500.0,86.9517,87.2074,86.9517,87.0887,14500.0
2013-11-08 10:20:00,95.37,95.48,95.31,95.4,15200.0,87.0887,87.1891,87.0339,87.1161,15200.0
2013-11-08 10:25:00,95.44,95.52,95.44,95.5,10800.0,87.1526,87.2257,87.1526,87.2074,10800.0
2013-11-08 10:30:00,95.51,95.59,95.46,95.54,11400.0,87.2165,87.2896,87.1709,87.2439,11400.0
2013-11-08 10:35:00,95.54,95.54,95.38,95.47,13100.0,87.2439,87.2439,87.0978,87.18,13100.0
2013-11-08 10:40:00,95.46,95.5,95.27,95.5,17600.0,87.1709,87.2074,86.9974,87.2074,17600.0
2013-11-08 10:45:00,95.47,95.5,95.37,95.5,11700.0,87.18,87.2074,87.0887,87.2074,11700.0
2013-11-08 10:50:00,95.5,95.5,95.24,95.25,15300.0,87.2074,87.2074,86.97,86.9791,15300.0
2013-11-08 10:55:00,95.28,95.35,95.09,95.09,21900.0,87.0065,87.0704,86.833,86.833,21900.0
2013-11-08 11:00:00,95.1,95.11,94.95,95.07,15200.0,86.8421,86.8513,86.7052,86.8147,15200.0
2013-11-08 11:05:00,95.06,95.1,94.98,95.0,6800.0,86.8056,86.8421,86.7326,86.7508,6800.0
2013-11-08 11:10:00,95.0,95.02,94.9,94.91,15200.0,86.7508,86.7691,86.6595,86.6686,15200.0
2013-11-08 11:15:00,94.95,94.98,94.81,94.92,16100.0,86.7052,86.7326,86.5773,86.6778,16100.0
2013-11-08 11:20:00,94.91,94.91,94.75,94.87,21300.0,86.6686,86.6686,86.5225,86.6321,21300.0
2013-11-08 11:25:00,94.88,94.94,94.64,94.64,21600.0,86.6412,86.696,86.4221,86.4221,21600.0
2013-11-08 11:30:00,94.65,94.71,94.54,94.71,32800.0,86.4312,86.486,86.3308,86.486,32800.0
2013-11-08 11:35:00,94.72,94.83,94.72,94.77,7100.0,86.4951,86.5956,86.4951,86.5408,7100.0
2013-11-08 11:40:00,94.73,94.89,94.67,94.86,7700.0,86.5043,86.6504,86.4495,86.623,7700.0
2013-11-08 11:45:00,94.88,94.99,94.84,94.99,7600.0,86.6412,86.7417,86.6047,86.7417,7600.0
2013-11-08 11:50:00,94.99,95.04,94.99,95.02,6600.0,86.7417,86.7873,86.7417,86.7691,6600.0
2013-11-08 11:55:00,95.01,95.05,94.78,94.84,33100.0,86.7599,86.7965,86.5499,86.6047,33100.0
2013-11-08 12:00:00,94.8,94.98,94.74,94.74,27200.0,86.5682,86.7326,86.5134,86.5134,27200.0
2013-11-08 12:05:00,94.71,94.81,94.7,94.8,9900.0,86.486,86.5773,86.4769,86.5682,9900.0
2013-11-08 12:10:00,94.81,94.87,94.78,94.87,14800.0,86.5773,86.6321,86.5499,86.6321,14800.0
2013-11-08 12:15:00,94.86,94.94,94.8,94.86,14300.0,86.623,86.696,86.5682,86.623,14300.0
2013-11-08 12:20:00,94.89,94.9,94.78,94.78,4200.0,86.6504,86.6595,86.5499,86.5499,4200.0
2013-11-08 12:25:00,94.79,94.83,94.73,94.82,15500.0,86.5591,86.5956,86.5043,86.5864,15500.0
2013-11-08 12:30:00,94.86,94.86,94.82,94.83,11300.0,86.623,86.623,86.5864,86.5956,11300.0
2013-11-08 12:35:00,94.83,94.83,94.78,94.81,12500.0,86.5956,86.5956,86.5499,86.5773,12500.0
2013-11-08 12:40:00,94.82,94.88,94.81,94.85,13100.0,86.5864,86.6412,86.5773,86.6138,13100.0
2013-11-08 12:45:00,94.87,94.87,94.76,94.77,11800.0,86.6321,86.6321,86.5317,86.5408,11800.0
2013-11-08 12:50:00,94.75,94.82,94.72,94.81,15400.0,86.5225,86.5864,86.4951,86.5773,15400.0
2013-11-08 12:55:00,94.82,94.82,94.77,94.77,22600.0,86.5864,86.5864,86.5408,86.5408,22600.0
2013-11-08 13:00:00,94.79,94.81,94.55,94.58,21200.0,86.5591,86.5773,86.3399,86.3673,21200.0
2013-11-08 13:05:00,94.57,94.57,94.36,94.38,17800.0,86.3582,86.3582,86.1664,86.1847,17800.0
2013-11-08 13:10:00,94.38,94.62,94.38,94.62,18100.0,86.1847,86.4038,86.1847,86.4038,18100.0
2013-11-08 13:15:00,94.66,94.7,94.63,94.64,7600.0,86.4403,86.4769,86.4129,86.4221,7600.0
2013-11-08 13:20:00,94.68,94.78,94.65,94.74,6600.0,86.4586,86.5499,86.4312,86.5134,6600.0
2013-11-08 13:25:00,94.78,95.0,94.78,94.96,19100.0,86.5499,86.7508,86.5499,86.7143,19100.0
2013-11-08 13:30:00,95.02,95.02,94.85,94.87,11000.0,86.7691,86.7691,86.6138,86.6321,11000.0
2013-11-08 13:35:00,94.86,94.95,94.85,94.92,9300.0,86.623,86.7052,86.6138,86.6778,9300.0
2013-11-08 13:40:00,94.92,94.92,94.85,94.86,18500.0,86.6778,86.6778,86.6138,86.623,18500.0
2013-11-08 13:45:00,94.84,94.84,94.69,94.69,17500.0,86.6047,86.6047,86.4677,86.4677,17500.0
2013-11-08 13:50:00,94.7,94.7,94.52,94.52,10200.0,86.4769,86.4769,86.3125,86.3125,10200.0
2013-11-08 13:55:00,94.53,94.54,94.48,94.51,12400.0,86.3216,86.3308,86.276,86.3034,12400.0
2013-11-08 14:00:00,94.51,94.55,94.43,94.54,15000.0,86.3034,86.3399,86.2303,86.3308,15000.0
2013-11-08 14:05:00,94.55,94.58,94.51,94.56,20100.0,86.3399,86.3673,86.3034,86.349,20100.0
2013-11-08 14:10:00,94.56,94.68,94.49,94.65,59700.0,86.349,86.4586,86.2851,86.4312,59700.0
2013-11-08 14:15:00,94.65,94.84,94.65,94.83,6000.0,86.4312,86.6047,86.4312,86.5956,6000.0
2013-11-08 14:20:00,94.84,95.0,94.84,94.99,8600.0,86.6047,86.7508,86.6047,86.7417,8600.0
2013-11-08 14:25:00,94.99,95.04,94.94,94.96,9000.0,86.7417,86.7873,86.696,86.7143,9000.0
2013-11-08 14:30:00,94.96,95.04,94.93,94.94,21800.0,86.7143,86.7873,86.6869,86.696,21800.0
2013-11-08 14:35:00,94.94,94.99,94.87,94.99,13300.0,86.696,86.7417,86.6321,86.7417,13300.0
2013-11-08 14:40:00,94.97,95.02,94.97,95.0,14300.0,86.7234,86.7691,86.7234,86.7508,14300.0
2013-11-08 14:45:00,94.98,94.98,94.89,94.9,8900.0,86.7326,86.7326,86.6504,86.6595,8900.0
2013-11-08 14:50:00,94.89,94.93,94.89,94.9,11000.0,86.6504,86.6869,86.6504,86.6595,11000.0
2013-11-08 14:55:00,94.91,94.92,94.88,94.9,9300.0,86.6686,86.6778,86.6412,86.6595,9300.0
2013-11-08 15:00:00,94.9,94.91,94.78,94.78,11400.0,86.6595,86.6686,86.5499,86.5499,11400.0
2013-11-08 15:05:00,94.82,94.88,94.79,94.87,9700.0,86.5864,86.6412,86.5591,86.6321,9700.0
2013-11-08 15:10:00,94.84,94.93,94.84,94.9,7700.0,86.6047,86.6869,86.6047,86.6595,7700.0
2013-11-08 15:15:00,94.91,94.94,94.89,94.92,15500.0,86.6686,86.696,86.6504,86.6778,15500.0
2013-11-08 15:20:00,94.91,94.95,94.9,94.92,11800.0,86.6686,86.7052,86.6595,86.6778,11800.0
2013-11-08 15:25:00,94.92,94.97,94.9,94.95,10600.0,86.6778,86.7234,86.6595,86.7052,10600.0
2013-11-08 15:30:00,94.95,95.02,94.95,94.99,36000.0,86.7052,86.7691,86.7052,86.7417,36000.0
2013-11-08 15:35:00,94.99,95.06,94.98,94.98,19200.0,86.7417,86.8056,86.7326,86.7326,19200.0
2013-11-08 15:40:00,94.99,95.01,94.97,95.0,34000.0,86.7417,86.7599,86.7234,86.7508,34000.0
2013-11-08 15:45:00,94.98,95.13,94.96,95.06,50200.0,86.7326,86.8695,86.7143,86.8056,50200.0
2013-11-08 15:50:00,95.05,95.13,95.02,95.08,48000.0,86.7965,86.8695,86.7691,86.8239,48000.0
2013-11-08 15:55:00,95.07,95.18,95.07,95.15,78500.0,86.8147,86.9152,86.8147,86.8878,78500.0
2013-11-11 09:30:00,95.37,95.51,95.14,95.51,9500.0,87.0887,87.2165,86.8787,87.2165,9500.0
2013-11-11 09:35:00,95.51,95.65,95.13,95.38,8700.0,87.2165,87.3444,86.8695,87.0978,8700.0
2013-11-11 09:40:00,95.4,95.76,95.38,95.75,8400.0,87.1161,87.4448,87.0978,87.4357,8400.0
2013-11-11 09:45:00,95.76,96.14,95.72,95.95,17000.0,87.4448,87.7918,87.4083,87.6183,17000.0
2013-11-11 09:50:00,95.95,96.13,95.81,95.84,8500.0,87.6183,87.7827,87.4905,87.5179,8500.0
2013-11-11 09:55:00,95.86,95.94,95.79,95.81,5800.0,87.5361,87.6092,87.4722,87.4905,5800.0
2013-11-11 10:00:00,95.84,95.89,95.53,95.54,14000.0,87.5179,87.5635,87.2348,87.2439,14000.0
2013-11-11 10:05:00,95.45,95.82,95.44,95.82,8300.0,87.1617,87.4996,87.1526,87.4996,8300.0
2013-11-11 10:10:00,95.81,95.84,95.75,95.77,9200.0,87.4905,87.5179,87.4357,87.454,9200.0
2013-11-11 10:15:00,95.79,95.82,95.71,95.81,4900.0,87.4722,87.4996,87.3992,87.4905,4900.0
2013-11-11 10:20:00,95.79,95.83,95.75,95.81,3600.0,87.4722,87.5087,87.4357,87.4905,3600.0
2013-11-11 10:25:00,95.84,95.84,95.71,95.71,4500.0,87.5179,87.5179,87.3992,87.3992,4500.0
2013-11-11 10:30:00,95.73,95.89,95.73,95.87,8500.0,87.4174,87.5635,87.4174,87.5453,8500.0
2013-11-11 10:35:00,95.83,95.9,95.79,95.9,10000.0,87.5087,87.5727,87.4722,87.5727,10000.0
2013-11-11 10:40:00,95.9,95.9,95.8,95.8,4200.0,87.5727,87.5727,87.4814,87.4814,4200.0
2013-11-11 10:45:00,95.84,95.9,95.8,95.88,14900.0,87.5179,87.5727,87.4814,87.5544,14900.0
2013-11-11 10:50:00,95.9,96.06,95.89,96.04,6500.0,87.5727,87.7188,87.5635,87.7005,6500.0
2013-11-11 10:55:00,96.08,96.23,96.07,96.19,7600.0,87.737,87.874,87.7279,87.8375,7600.0
2013-11-11 11:00:00,96.17,96.2,96.1,96.15,17800.0,87.8192,87.8466,87.7553,87.801,17800.0
2013-11-11 11:05:00,96.17,96.22,96.15,96.21,6700.0,87.8192,87.8649,87.801,87.8557,6700.0
2013-11-11 11:10:00,96.22,96.31,96.22,96.25,29300.0,87.8649,87.9471,87.8649,87.8923,29300.0
2013-11-11 11:15:00,96.25,96.25,96.12,96.13,6600.0,87.8923,87.8923,87.7736,87.7827,6600.0
2013-11-11 11:20:00,96.11,96.11,96.03,96.09,2200.0,87.7644,87.7644,87.6914,87.7462,2200.0
2013-11-11 11:25:00,96.07,96.27,96.07,96.26,8200.0,87.7279,87.9105,87.7279,87.9014,8200.0
2013-11-11 11:30:00,96.26,96.29,96.24,96.27,5100.0,87.9014,87.9288,87.8831,87.9105,5100.0
2013-11-11 11:35:00,96.29,96.31,96.25,96.26,3300.0,87.9288,87.9471,87.8923,87.9014,3300.0
2013-11-11 11:40:00,96.26,96.35,96.25,96.35,4000.0,87.9014,87.9836,87.8923,87.9836,4000.0
2013-11-11 11:45:00,96.33,96.43,96.32,96.43,7800.0,87.9653,88.0566,87.9562,88.0566,7800.0
2013-11-11 11:50:00,96.43,96.51,96.42,96.5,10800.0,88.0566,88.1297,88.0475,88.1206,10800.0
2013-11-11 11:55:00,96.5,96.56,96.48,96.54,33800.0,88.1206,88.1754,88.1023,88.1571,33800.0
2013-11-11 12:00:00,96.53,96.53,96.48,96.5,6000.0,88.148,88.148,88.1023,88.1206,6000.0
2013-11-11 12:05:00,96.51,96.52,96.45,96.49,6700.0,88.1297,88.1388,88.0749,88.1114,6700.0
2013-11-11 12:10:00,96.5,96.54,96.48,96.54,4800.0,88.1206,88.1571,88.1023,88.1571,4800.0
2013-11-11 12:15:00,96.53,96.65,96.53,96.61,5300.0,88.148,88.2575,88.148,88.221,5300.0
2013-11-11 12:20:00,96.61,96.66,96.61,96.66,9800.0,88.221,88.2667,88.221,88.2667,9800.0
2013-11-11 12:25:00,96.65,96.72,96.64,96.72,28300.0,88.2575,88.3215,88.2484,88.3215,28300.0
2013-11-11 12:30:00,96.71,96.73,96.7,96.7,17700.0,88.3123,88.3306,88.3032,88.3032,17700.0
2013-11-11 12:35:00,96.7,96.73,96.63,96.63,17600.0,88.3032,88.3306,88.2393,88.2393,17600.0
2013-11-11 12:40:00,96.62,96.7,96.61,96.61,13400.0,88.2301,88.3032,88.221,88.221,13400.0
2013-11-11 12:45:00,96.61,96.61,96.33,96.33,10600.0,88.221,88.221,87.9653,87.9653,10600.0
2013-11-11 12:50:00,96.32,96.37,96.31,96.34,8500.0,87.9562,88.0019,87.9471,87.9745,8500.0
2013-11-11 12:55:00,96.31,96.38,96.3,96.37,11600.0,87.9471,88.011,87.9379,88.0019,11600.0
2013-11-11 13:00:00,96.36,96.39,96.27,96.27,10100.0,87.9927,88.0201,87.9105,87.9105,10100.0
2013-11-11 13:05:00,96.28,96.51,96.28,96.51,11000.0,87.9197,88.1297,87.9197,88.1297,11000.0
2013-11-11 13:10:00,96.49,96.49,96.33,96.36,5600.0,88.1114,88.1114,87.9653,87.9927,5600.0
2013-11-11 13:15:00,96.36,96.37,96.34,96.36,5400.0,87.9927,88.0019,87.9745,87.9927,5400.0
2013-11-11 13:20:00,96.36,96.41,96.23,96.34,17200.0,87.9927,88.0384,87.874,87.9745,17200.0
2013-11-11 13:25:00,96.34,96.44,96.34,96.44,6400.0,87.9745,88.0658,87.9745,88.0658,6400.0
2013-11-11 13:30:00,96.44,96.47,96.43,96.47,5300.0,88.0658,88.0932,88.0566,88.0932,5300.0
2013-11-11 13:35:00,96.46,96.46,96.39,96.4,7600.0,88.084,88.084,88.0201,88.0293,7600.0
2013-11-11 13:40:00,96.39,96.41,96.3,96.41,7000.0,88.0201,88.0384,87.9379,88.0384,7000.0
2013-11-11 13:45:00,96.41,96.43,96.39,96.43,8900.0,88.0384,88.0566,88.0201,88.0566,8900.0
2013-11-11 13:50:00,96.43,96.45,96.4,96.44,9000.0,88.0566,88.0749,88.0293,88.0658,9000.0
2013-11-11 13:55:00,96.42,96.46,96.41,96.41,5100.0,88.0475,88.084,88.0384,88.0384,5100.0
2013-11-11 14:00:00,96.41,96.48,96.41,96.48,7800.0,88.0384,88.1023,88.0384,88.1023,7800.0
2013-11-11 14:05:00,96.48,96.52,96.42,96.42,17000.0,88.1023,88.1388,88.0475,88.0475,17000.0
2013-11-11 14:10:00,96.41,96.51,96.41,96.49,25000.0,88.0384,88.1297,88.0384,88.1114,25000.0
2013-11-11 14:15:00,96.49,96.51,96.46,96.46,7700.0,88.1114,88.1297,88.084,88.084,7700.0
2013-11-11 14:20:00,96.45,96.5,96.22,96.22,29300.0,88.0749,88.1206,87.8649,87.8649,29300.0
2013-11-11 14:25:00,96.21,96.35,96.18,96.28,39500.0,87.8557,87.9836,87.8284,87.9197,39500.0
2013-11-11 14:30:00,96.27,96.27,96.21,96.21,10000.0,87.9105,87.9105,87.8557,87.8557,10000.0
2013-11-11 14:35:00,96.21,96.41,96.2,96.39,41100.0,87.8557,88.0384,87.8466,88.0201,41100.0
2013-11-11 14:40:00,96.39,96.39,96.33,96.33,6000.0,88.0201,88.0201,87.9653,87.9653,6000.0
2013-11-11 14:45:00,96.33,96.39,96.33,96.38,4400.0,87.9653,88.0201,87.9653,88.011,4400.0
2013-11-11 14:50:00,96.38,96.4,96.37,96.39,2500.0,88.011,88.0293,88.0019,88.0201,2500.0
2013-11-11 14:55:00,96.38,96.39,96.34,96.35,11400.0,88.011,88.0201,87.9745,87.9836,11400.0
2013-11-11 15:00:00,96.34,96.36,96.29,96.36,10200.0,87.9745,87.9927,87.9288,87.9927,10200.0
2013-11-11 15:05:00,96.35,96.36,96.31,96.32,10400.0,87.9836,87.9927,87.9471,87.9562,10400.0
2013-11-11 15:10:00,96.33,96.35,96.32,96.33,11700.0,87.9653,87.9836,87.9562,87.9653,11700.0
2013-11-11 15:15:00,96.34,96.36,96.33,96.35,11700.0,87.9745,87.9927,87.9653,87.9836,11700.0
2013-11-11 15:20:00,96.34,96.35,96.33,96.33,6700.0,87.9745,87.9836,87.9653,87.9653,6700.0
2013-11-11 15:25:00,96.33,96.33,96.23,96.26,12300.0,87.9653,87.9653,87.874,87.9014,12300.0
2013-11-11 15:30:00,96.26,96.26,96.12,96.14,21000.0,87.9014,87.9014,87.7736,87.7918,21000.0
2013-11-11 15:35:00,96.15,96.21,96.15,96.2,16100.0,87.801,87.8557,87.801,87.8466,16100.0
2013-11-11 15:40:00,96.21,96.22,96.12,96.13,18200.0,87.8557,87.8649,87.7736,87.7827,18200.0
2013-11-11 15:45:00,96.12,96.13,96.07,96.08,25100.0,87.7736,87.7827,87.7279,87.737,25100.0
2013-11-11 15:50:00,96.08,96.2,96.08,96.19,22600.0,87.737,87.8466,87.737,87.8375,22600.0
2013-11-11 15:55:00,96.18,96.19,96.1,96.14,34800.0,87.8284,87.8375,87.7553,87.7918,34800.0
2013-11-12 09:30:00,95.9,96.12,95.67,95.97,17400.0,87.5727,87.7736,87.3626,87.6366,17400.0
2013-11-12 09:35:00,96.06,96.15,95.8,95.97,8100.0,87.7188,87.801,87.4814,87.6366,8100.0
2013-11-12 09:40:00,95.99,96.17,95.87,96.09,20000.0,87.6549,87.8192,87.5453,87.7462,20000.0
2013-11-12 09:45:00,95.99,96.08,95.82,95.98,8800.0,87.6549,87.737,87.4996,87.6457,8800.0
2013-11-12 09:50:00,95.98,96.06,95.65,96.0,17900.0,87.6457,87.7188,87.3444,87.664,17900.0
2013-11-12 09:55:00,95.93,96.04,95.6,96.0,70400.0,87.6001,87.7005,87.2987,87.664,70400.0
2013-11-12 10:00:00,96.03,96.04,95.85,95.9,8800.0,87.6914,87.7005,87.527,87.5727,8800.0
2013-11-12 10:05:00,95.9,95.98,95.79,95.98,8100.0,87.5727,87.6457,87.4722,87.6457,8100.0
2013-11-12 10:10:00,95.98,96.08,95.87,95.92,8200.0,87.6457,87.737,87.5453,87.5909,8200.0
2013-11-12 10:15:00,95.92,96.23,95.87,96.23,43300.0,87.5909,87.874,87.5453,87.874,43300.0
2013-11-12 10:20:00,96.26,96.31,96.15,96.17,5900.0,87.9014,87.9471,87.801,87.8192,5900.0
2013-11-12 10:25:00,96.2,96.26,96.15,96.25,7200.0,87.8466,87.9014,87.801,87.8923,7200.0
2013-11-12 10:30:00,96.31,96.32,96.14,96.19,5600.0,87.9471,87.9562,87.7918,87.8375,5600.0
2013-11-12 10:35:00,96.21,96.31,96.17,96.31,10600.0,87.8557,87.9471,87.8192,87.9471,10600.0
2013-11-12 10:40:00,96.31,96.35,96.19,96.28,7000.0,87.9471,87.9836,87.8375,87.9197,7000.0
2013-11-12 10:45:00,96.28,96.35,96.25,96.32,8200.0,87.9197,87.9836,87.8923,87.9562,8200.0
2013-11-12 10:50:00,96.31,96.33,96.2,96.26,6500.0,87.9471,87.9653,87.8466,87.9014,6500.0
2013-11-12 10:55:00,96.26,96.34,96.19,96.34,5400.0,87.9014,87.9745,87.8375,87.9745,5400.0
2013-11-12 11:00:00,96.35,96.37,96.3,96.36,7900.0,87.9836,88.0019,87.9379,87.9927,7900.0
2013-11-12 11:05:00,96.36,96.38,96.25,96.37,9800.0,87.9927,88.011,87.8923,88.0019,9800.0
2013-11-12 11:10:00,96.35,96.36,96.1,96.1,6500.0,87.9836,87.9927,87.7553,87.7553,6500.0
2013-11-12 11:15:00,96.14,96.26,96.13,96.22,5700.0,87.7918,87.9014,87.7827,87.8649,5700.0
2013-11-12 11:20:00,96.19,96.26,96.13,96.24,5500.0,87.8375,87.9014,87.7827,87.8831,5500.0
2013-11-12 11:25:00,96.25,96.25,96.11,96.13,3500.0,87.8923,87.8923,87.7644,87.7827,3500.0
2013-11-12 11:30:00,96.12,96.22,96.08,96.17,15900.0,87.7736,87.8649,87.737,87.8192,15900.0
2013-11-12 11:35:00,96.17,96.2,96.08,96.08,14000.0,87.8192,87.8466,87.737,87.737,14000.0
2013-11-12 11:40:00,96.09,96.18,96.06,96.16,13200.0,87.7462,87.8284,87.7188,87.8101,13200.0
2013-11-12 11:45:00,96.17,96.17,96.06,96.13,13200.0,87.8192,87.8192,87.7188,87.7827,13200.0
2013-11-12 11:50:00,96.13,96.15,96.1,96.14,3800.0,87.7827,87.801,87.7553,87.7918,3800.0
2013-11-12 11:55:00,96.14,96.18,96.11,96.15,8700.0,87.7918,87.8284,87.7644,87.801,8700.0
2013-11-12 12:00:00,96.15,96.15,96.06,96.08,11400.0,87.801,87.801,87.7188,87.737,11400.0
2013-11-12 12:05:00,96.08,96.13,96.03,96.04,11300.0,87.737,87.7827,87.6914,87.7005,11300.0
2013-11-12 12:10:00,96.04,96.13,96.03,96.13,9400.0,87.7005,87.7827,87.6914,87.7827,9400.0
2013-11-12 12:15:00,96.11,96.12,96.05,96.08,9900.0,87.7644,87.7736,87.7096,87.737,9900.0
2013-11-12 12:20:00,96.06,96.17,96.04,96.07,14800.0,87.7188,87.8192,87.7005,87.7279,14800.0
2013-11-12 12:25:00,96.04,96.12,96.02,96.12,6500.0,87.7005,87.7736,87.6822,87.7736,6500.0
2013-11-12 12:30:00,96.11,96.14,96.04,96.12,11500.0,87.7644,87.7918,87.7005,87.7736,11500.0
2013-11-12 12:35:00,96.11,96.16,96.08,96.15,6100.0,87.7644,87.8101,87.737,87.801,6100.0
2013-11-12 12:40:00,96.15,96.15,96.06,96.15,6000.0,87.801,87.801,87.7188,87.801,6000.0
2013-11-12 12:45:00,96.15,96.16,96.13,96.16,5500.0,87.801,87.8101,87.7827,87.8101,5500.0
2013-11-12 12:50:00,96.17,96.18,96.11,96.17,3700.0,87.8192,87.8284,87.7644,87.8192,3700.0
2013-11-12 12:55:00,96.18,96.2,96.17,96.19,5100.0,87.8284,87.8466,87.8192,87.8375,5100.0
2013-11-12 13:00:00,96.19,96.22,96.19,96.2,9400.0,87.8375,87.8649,87.8375,87.8466,9400.0
2013-11-12 13:05:00,96.2,96.2,96.14,96.19,11500.0,87.8466,87.8466,87.7918,87.8375,11500.0
2013-11-12 13:10:00,96.18,96.22,96.18,96.2,1800.0,87.8284,87.8649,87.8284,87.8466,1800.0
2013-11-12 13:15:00,96.23,96.26,96.18,96.25,17400.0,87.874,87.9014,87.8284,87.8923,17400.0
2013-11-12 13:20:00,96.26,96.26,96.21,96.24,16600.0,87.9014,87.9014,87.8557,87.8831,16600.0
2013-11-12 13:25:00,96.24,96.26,96.19,96.2,14200.0,87.8831,87.9014,87.8375,87.8466,14200.0
2013-11-12 13:30:00,96.21,96.23,96.06,96.09,10200.0,87.8557,87.874,87.7188,87.7462,10200.0
2013-11-12 13:35:00,96.07,96.15,96.07,96.11,7400.0,87.7279,87.801,87.7279,87.7644,7400.0
2013-11-12 13:40:00,96.13,96.22,96.11,96.2,7700.0,87.7827,87.8649,87.7644,87.8466,7700.0
2013-11-12 13:45:00,96.2,96.29,96.2,96.24,18900.0,87.8466,87.9288,87.8466,87.8831,18900.0
2013-11-12 13:50:00,96.23,96.32,96.23,96.32,6600.0,87.874,87.9562,87.874,87.9562,6600.0
2013-11-12 13:55:00,96.33,96.34,96.24,96.24,7800.0,87.9653,87.9745,87.8831,87.8831,7800.0
2013-11-12 14:00:00,96.23,96.41,96.23,96.41,10300.0,87.874,88.0384,87.874,88.0384,10300.0
2013-11-12 14:05:00,96.42,96.45,96.4,96.42,6900.0,88.0475,88.0749,88.0293,88.0475,6900.0
2013-11-12 14:10:00,96.42,96.42,96.31,96.36,3900.0,88.0475,88.0475,87.9471,87.9927,3900.0
2013-11-12 14:15:00,96.36,96.42,96.35,96.42,6100.0,87.9927,88.0475,87.9836,88.0475,6100.0
2013-11-12 14:20:00,96.44,96.53,96.4,96.53,15200.0,88.0658,88.148,88.0293,88.148,15200.0
2013-11-12 14:25:00,96.54,96.57,96.48,96.48,11000.0,88.1571,88.1845,88.1023,88.1023,11000.0
2013-11-12 14:30:00,96.48,96.53,96.43,96.53,7300.0,88.1023,88.148,88.0566,88.148,7300.0
2013-11-12 14:35:00,96.53,96.6,96.52,96.56,12500.0,88.148,88.2119,88.1388,88.1754,12500.0
2013-11-12 14:40:00,96.57,96.63,96.56,96.56,16600.0,88.1845,88.2393,88.1754,88.1754,16600.0
2013-11-12 14:45:00,96.58,96.6,96.58,96.59,5100.0,88.1936,88.2119,88.1936,88.2028,5100.0
2013-11-12 14:50:00,96.6,96.6,96.42,96.42,11800.0,88.2119,88.2119,88.0475,88.0475,11800.0
2013-11-12 14:55:00,96.43,96.52,96.43,96.49,15900.0,88.0566,88.1388,88.0566,88.1114,15900.0
2013-11-12 15:00:00,96.5,96.52,96.49,96.5,14800.0,88.1206,88.1388,88.1114,88.1206,14800.0
2013-11-12 15:05:00,96.5,96.51,96.4,96.42,15000.0,88.1206,88.1297,88.0293,88.0475,15000.0
2013-11-12 15:10:00,96.43,96.5,96.42,96.48,8700.0,88.0566,88.1206,88.0475,88.1023,8700.0
2013-11-12 15:15:00,96.47,96.48,96.45,96.45,7100.0,88.0932,88.1023,88.0749,88.0749,7100.0
2013-11-12 15:20:00,96.46,96.49,96.38,96.41,12500.0,88.084,88.1114,88.011,88.0384,12500.0
2013-11-12 15:25:00,96.39,96.42,96.29,96.32,9900.0,88.0201,88.0475,87.9288,87.9562,9900.0
2013-11-12 15:30:00,96.32,96.33,96.27,96.27,15200.0,87.9562,87.9653,87.9105,87.9105,15200.0
2013-11-12 15:35:00,96.27,96.36,96.25,96.36,31200.0,87.9105,87.9927,87.8923,87.9927,31200.0
2013-11-12 15:40:00,96.35,96.35,96.22,96.27,13300.0,87.9836,87.9836,87.8649,87.9105,13300.0
2013-11-12 15:45:00,96.28,96.29,96.21,96.25,15200.0,87.9197,87.9288,87.8557,87.8923,15200.0
2013-11-12 15:50:00,96.25,96.28,96.2,96.28,21600.0,87.8923,87.9197,87.8466,87.9197,21600.0
2013-11-12 15:55:00,96.28,96.43,96.26,96.38,37400.0,87.9197,88.0566,87.9014,88.011,37400.0
2013-11-13 09:30:00,95.91,96.34,95.54,96.2,18600.0,87.5818,87.9745,87.2439,87.8466,18600.0
2013-11-13 09:35:00,96.16,96.35,96.14,96.19,8000.0,87.8101,87.9836,87.7918,87.8375,8000.0
2013-11-13 09:40:00,96.34,96.34,95.98,96.04,1900.0,87.9745,87.9745,87.6457,87.7005,1900.0
2013-11-13 09:45:00,96.03,96.22,95.9,96.21,11900.0,87.6914,87.8649,87.5727,87.8557,11900.0
2013-11-13 09:50:00,96.3,96.3,95.96,96.07,4300.0,87.9379,87.9379,87.6275,87.7279,4300.0
2013-11-13 09:55:00,96.11,96.13,95.96,96.0,18700.0,87.7644,87.7827,87.6275,87.664,18700.0
2013-11-13 10:00:00,96.03,96.12,95.98,96.07,8400.0,87.6914,87.7736,87.6457,87.7279,8400.0
2013-11-13 10:05:00,96.07,96.24,96.07,96.23,9100.0,87.7279,87.8831,87.7279,87.874,9100.0
2013-11-13 10:10:00,96.24,96.27,96.2,96.27,4700.0,87.8831,87.9105,87.8466,87.9105,4700.0
2013-11-13 10:15:00,96.24,96.31,96.24,96.29,8100.0,87.8831,87.9471,87.8831,87.9288,8100.0
2013-11-13 10:20:00,96.28,96.35,96.26,96.35,6800.0,87.9197,87.9836,87.9014,87.9836,6800.0
2013-11-13 10:25:00,96.32,96.37,96.27,96.33,6900.0,87.9562,88.0019,87.9105,87.9653,6900.0
2013-11-13 10:30:00,96.3,96.34,96.24,96.25,7600.0,87.9379,87.9745,87.8831,87.8923,7600.0
2013-11-13 10:35:00,96.24,96.32,96.23,96.28,17500.0,87.8831,87.9562,87.874,87.9197,17500.0
2013-11-13 10:40:00,96.31,96.44,96.31,96.44,24800.0,87.9471,88.0658,87.9471,88.0658,24800.0
2013-11-13 10:45:00,96.44,96.44,96.28,96.31,8700.0,88.0658,88.0658,87.9197,87.9471,8700.0
2013-11-13 10:50:00,96.35,96.39,96.3,96.35,9800.0,87.9836,88.0201,87.9379,87.9836,9800.0
2013-11-13 10:55:00,96.36,96.48,96.35,96.41,9500.0,87.9927,88.1023,87.9836,88.0384,9500.0
2013-11-13 11:00:00,96.44,96.44,96.34,96.38,13000.0,88.0658,88.0658,87.9745,88.011,13000.0
2013-11-13 11:05:00,96.39,96.44,96.36,96.41,6900.0,88.0201,88.0658,87.9927,88.0384,6900.0
2013-11-13 11:10:00,96.43,96.43,96.25,96.27,22200.0,88.0566,88.0566,87.8923,87.9105,22200.0
2013-11-13 11:15:00,96.27,96.27,96.17,96.17,14800.0,87.9105,87.9105,87.8192,87.8192,14800.0
2013-11-13 11:20:00,96.18,96.19,96.0,96.03,23300.0,87.8284,87.8375,87.664,87.6914,23300.0
2013-11-13 11:25:00,96.0,96.24,95.98,96.21,16900.0,87.664,87.8831,87.6457,87.8557,16900.0
2013-11-13 11:30:00,96.25,96.31,96.22,96.3,3900.0,87.8923,87.9471,87.8649,87.9379,3900.0
2013-11-13 11:35:00,96.28,96.3,96.25,96.29,2400.0,87.9197,87.9379,87.8923,87.9288,2400.0
2013-11-13 11:40:00,96.25,96.26,96.2,96.2,3900.0,87.8923,87.9014,87.8466,87.8466,3900.0
2013-11-13 11:45:00,96.2,96.34,96.2,96.3,3200.0,87.8466,87.9745,87.8466,87.9379,3200.0
2013-11-13 11:50:00,96.34,96.37,96.32,96.35,6900.0,87.9745,88.0019,87.9562,87.9836,6900.0
2013-11-13 11:55:00,96.36,96.45,96.35,96.45,4600.0,87.9927,88.0749,87.9836,88.0749,4600.0
2013-11-13 12:00:00,96.45,96.47,96.39,96.39,5500.0,88.0749,88.0932,88.0201,88.0201,5500.0
2013-11-13 12:05:00,96.4,96.41,96.29,96.29,7600.0,88.0293,88.0384,87.9288,87.9288,7600.0
2013-11-13 12:10:00,96.28,96.29,96.24,96.26,5500.0,87.9197,87.9288,87.8831,87.9014,5500.0
2013-11-13 12:15:00,96.28,96.42,96.28,96.4,10000.0,87.9197,88.0475,87.9197,88.0293,10000.0
2013-11-13 12:20:00,96.4,96.41,96.35,96.37,8700.0,88.0293,88.0384,87.9836,88.0019,8700.0
2013-11-13 12:25:00,96.38,96.42,96.27,96.33,20800.0,88.011,88.0475,87.9105,87.9653,20800.0
2013-11-13 12:30:00,96.34,96.38,96.34,96.38,1800.0,87.9745,88.011,87.9745,88.011,1800.0
2013-11-13 12:35:00,96.4,96.41,96.35,96.38,3600.0,88.0293,88.0384,87.9836,88.011,3600.0
2013-11-13 12:40:00,96.37,96.48,96.37,96.41,12400.0,88.0019,88.1023,88.0019,88.0384,12400.0
2013-11-13 12:45:00,96.42,96.49,96.41,96.45,4400.0,88.0475,88.1114,88.0384,88.0749,4400.0
2013-11-13 12:50:00,96.48,96.51,96.39,96.5,31300.0,88.1023,88.1297,88.0201,88.1206,31300.0
2013-11-13 12:55:00,96.49,96.51,96.39,96.39,6700.0,88.1114,88.1297,88.0201,88.0201,6700.0
2013-11-13 13:00:00,96.39,96.39,96.24,96.25,3500.0,88.0201,88.0201,87.8831,87.8923,3500.0
2013-11-13 13:05:00,96.25,96.39,96.25,96.38,7200.0,87.8923,88.0201,87.8923,88.011,7200.0
2013-11-13 13:10:00,96.38,96.38,96.25,96.26,2900.0,88.011,88.011,87.8923,87.9014,2900.0
2013-11-13 13:15:00,96.27,96.27,96.23,96.25,4900.0,87.9105,87.9105,87.874,87.8923,4900.0
2013-11-13 13:20:00,96.25,96.25,96.23,96.23,4000.0,87.8923,87.8923,87.874,87.874,4000.0
2013-11-13 13:25:00,96.22,96.32,96.22,96.29,4400.0,87.8649,87.9562,87.8649,87.9288,4400.0
2013-11-13 13:30:00,96.3,96.36,96.28,96.34,9400.0,87.9379,87.9927,87.9197,87.9745,9400.0
2013-11-13 13:35:00,96.33,96.37,96.24,96.26,6900.0,87.9653,88.0019,87.8831,87.9014,6900.0
2013-11-13 13:40:00,96.28,96.32,96.26,96.31,3300.0,87.9197,87.9562,87.9014,87.9471,3300.0
2013-11-13 13:45:00,96.32,96.36,96.31,96.34,8200.0,87.9562,87.9927,87.9471,87.9745,8200.0
2013-11-13 13:50:00,96.32,96.36,96.31,96.36,14100.0,87.9562,87.9927,87.9471,87.9927,14100.0
2013-11-13 13:55:00,96.35,96.39,96.35,96.36,5400.0,87.9836,88.0201,87.9836,87.9927,5400.0
2013-11-13 14:00:00,96.35,96.44,96.35,96.39,6000.0,87.9836,88.0658,87.9836,88.0201,6000.0
2013-11-13 14:05:00,96.39,96.42,96.37,96.37,4700.0,88.0201,88.0475,88.0019,88.0019,4700.0
2013-11-13 14:10:00,96.39,96.41,96.37,96.39,2700.0,88.0201,88.0384,88.0019,88.0201,2700.0
2013-11-13 14:15:00,96.38,96.38,96.34,96.38,6900.0,88.011,88.011,87.9745,88.011,6900.0
2013-11-13 14:20:00,96.38,96.48,96.37,96.48,15300.0,88.011,88.1023,88.0019,88.1023,15300.0
2013-11-13 14:25:00,96.48,96.52,96.45,96.45,4400.0,88.1023,88.1388,88.0749,88.0749,4400.0
2013-11-13 14:30:00,96.46,96.47,96.43,96.43,2500.0,88.084,88.0932,88.0566,88.0566,2500.0
2013-11-13 14:35:00,96.41,96.41,96.35,96.35,5400.0,88.0384,88.0384,87.9836,87.9836,5400.0
2013-11-13 14:40:00,96.34,96.48,96.34,96.45,5100.0,87.9745,88.1023,87.9745,88.0749,5100.0
2013-11-13 14:45:00,96.46,96.5,96.46,96.48,2100.0,88.084,88.1206,88.084,88.1023,2100.0
2013-11-13 14:50:00,96.47,96.49,96.45,96.49,4600.0,88.0932,88.1114,88.0749,88.1114,4600.0
2013-11-13 14:55:00,96.49,96.5,96.45,96.46,6200.0,88.1114,88.1206,88.0749,88.084,6200.0
2013-11-13 15:00:00,96.47,96.5,96.44,96.46,9400.0,88.0932,88.1206,88.0658,88.084,9400.0
2013-11-13 15:05:00,96.45,96.47,96.4,96.43,34200.0,88.0749,88.0932,88.0293,88.0566,34200.0
2013-11-13 15:10:00,96.42,96.47,96.42,96.44,3900.0,88.0475,88.0932,88.0475,88.0658,3900.0
2013-11-13 15:15:00,96.45,96.52,96.45,96.52,9900.0,88.0749,88.1388,88.0749,88.1388,9900.0
2013-11-13 15:20:00,96.49,96.52,96.48,96.5,13700.0,88.1114,88.1388,88.1023,88.1206,13700.0
2013-11-13 15:25:00,96.5,96.51,96.49,96.49,26500.0,88.1206,88.1297,88.1114,88.1114,26500.0
2013-11-13 15:30:00,96.49,96.53,96.49,96.51,21600.0,88.1114,88.148,88.1114,88.1297,21600.0
2013-11-13 15:35:00,96.52,96.52,96.49,96.52,38500.0,88.1388,88.1388,88.1114,88.1388,38500.0
2013-11-13 15:40:00,96.51,96.53,96.46,96.49,24300.0,88.1297,88.148,88.084,88.1114,24300.0
2013-11-13 15:45:00,96.5,96.59,96.5,96.55,45500.0,88.1206,88.2028,88.1206,88.1662,45500.0
2013-11-13 15:50:00,96.55,96.58,96.53,96.55,36900.0,88.1662,88.1936,88.148,88.1662,36900.0
2013-11-13 15:55:00,96.55,96.58,96.52,96.52,53300.0,88.1662,88.1936,88.1388,88.1388,53300.0
2013-11-14 09:30:00,96.85,96.95,96.67,96.93,13500.0,88.4402,88.5315,88.2758,88.5132,13500.0
2013-11-14 09:35:00,96.93,97.25,96.92,97.19,15300.0,88.5132,88.8054,88.5041,88.7507,15300.0
2013-11-14 09:40:00,97.24,97.24,96.93,97.0,6700.0,88.7963,88.7963,88.5132,88.5772,6700.0
2013-11-14 09:45:00,96.94,97.08,96.79,97.03,14600.0,88.5224,88.6502,88.3854,88.6045,14600.0
2013-11-14 09:50:00,97.02,97.08,96.94,96.99,11000.0,88.5954,88.6502,88.5224,88.568,11000.0
2013-11-14 09:55:00,96.98,97.15,96.98,97.11,3800.0,88.5589,88.7141,88.5589,88.6776,3800.0
2013-11-14 10:00:00,97.15,97.25,97.02,97.16,11400.0,88.7141,88.8054,88.5954,88.7233,11400.0
2013-11-14 10:05:00,97.17,97.31,97.02,97.09,11400.0,88.7324,88.8602,88.5954,88.6593,11400.0
2013-11-14 10:10:00,97.03,97.1,96.89,97.05,16400.0,88.6045,88.6685,88.4767,88.6228,16400.0
2013-11-14 10:15:00,97.04,97.11,97.01,97.08,9000.0,88.6137,88.6776,88.5863,88.6502,9000.0
2013-11-14 10:20:00,97.06,97.18,97.05,97.13,7100.0,88.6319,88.7415,88.6228,88.6959,7100.0
2013-11-14 10:25:00,97.19,97.25,97.07,97.07,10500.0,88.7507,88.8054,88.6411,88.6411,10500.0
2013-11-14 10:30:00,97.02,97.1,96.96,97.1,6300.0,88.5954,88.6685,88.5406,88.6685,6300.0
2013-11-14 10:35:00,97.1,97.21,97.09,97.21,4100.0,88.6685,88.7689,88.6593,88.7689,4100.0
2013-11-14 10:40:00,97.19,97.21,97.12,97.21,8200.0,88.7507,88.7689,88.6867,88.7689,8200.0
2013-11-14 10:45:00,97.19,97.32,97.15,97.3,11900.0,88.7507,88.8694,88.7141,88.8511,11900.0
2013-11-14 10:50:00,97.25,97.43,97.23,97.43,12900.0,88.8054,88.9698,88.7872,88.9698,12900.0
2013-11-14 10:55:00,97.4,97.49,97.4,97.48,11000.0,88.9424,89.0246,88.9424,89.0155,11000.0
2013-11-14 11:00:00,97.47,97.61,97.42,97.61,8400.0,89.0063,89.1342,88.9607,89.1342,8400.0
2013-11-14 11:05:00,97.62,97.64,97.53,97.56,11800.0,89.1433,89.1616,89.0611,89.0885,11800.0
2013-11-14 11:10:00,97.6,97.61,97.49,97.57,18600.0,89.1251,89.1342,89.0246,89.0977,18600.0
2013-11-14 11:15:00,97.54,97.61,97.48,97.56,28500.0,89.0703,89.1342,89.0155,89.0885,28500.0
2013-11-14 11:20:00,97.57,97.67,97.54,97.65,25300.0,89.0977,89.189,89.0703,89.1707,25300.0
2013-11-14 11:25:00,97.65,97.66,97.55,97.57,10100.0,89.1707,89.1798,89.0794,89.0977,10100.0
2013-11-14 11:30:00,97.6,97.6,97.42,97.43,10100.0,89.1251,89.1251,88.9607,88.9698,10100.0
2013-11-14 11:35:00,97.41,97.42,97.27,97.33,14300.0,88.9515,88.9607,88.8237,88.8785,14300.0
2013-11-14 11:40:00,97.32,97.32,97.23,97.29,8200.0,88.8694,88.8694,88.7872,88.842,8200.0
2013-11-14 11:45:00,97.27,97.36,97.27,97.31,8500.0,88.8237,88.9059,88.8237,88.8602,8500.0
2013-11-14 11:50:00,97.34,97.39,97.34,97.39,3300.0,88.8876,88.9333,88.8876,88.9333,3300.0
2013-11-14 11:55:00,97.41,97.44,97.4,97.4,10200.0,88.9515,88.9789,88.9424,88.9424,10200.0
2013-11-14 12:00:00,97.41,97.42,97.36,97.42,6600.0,88.9515,88.9607,88.9059,88.9607,6600.0
2013-11-14 12:05:00,97.42,97.49,97.41,97.47,5800.0,88.9607,89.0246,88.9515,89.0063,5800.0
2013-11-14 12:10:00,97.47,97.54,97.47,97.51,4500.0,89.0063,89.0703,89.0063,89.0429,4500.0
2013-11-14 12:15:00,97.53,97.6,97.51,97.53,2800.0,89.0611,89.1251,89.0429,89.0611,2800.0
2013-11-14 12:20:00,97.53,97.53,97.49,97.5,5700.0,89.0611,89.0611,89.0246,89.0337,5700.0
2013-11-14 12:25:00,97.51,97.54,97.49,97.51,4600.0,89.0429,89.0703,89.0246,89.0429,4600.0
2013-11-14 12:30:00,97.52,97.54,97.49,97.51,10600.0,89.052,89.0703,89.0246,89.0429,10600.0
2013-11-14 12:35:00,97.49,97.5,97.38,97.39,7000.0,89.0246,89.0337,88.9242,88.9333,7000.0
2013-11-14 12:40:00,97.38,97.38,97.3,97.3,4300.0,88.9242,88.9242,88.8511,88.8511,4300.0
2013-11-14 12:45:00,97.31,97.34,97.28,97.29,5900.0,88.8602,88.8876,88.8328,88.842,5900.0
2013-11-14 12:50:00,97.31,97.38,97.27,97.34,18000.0,88.8602,88.9242,88.8237,88.8876,18000.0
2013-11-14 12:55:00,97.33,97.33,97.26,97.31,11600.0,88.8785,88.8785,88.8146,88.8602,11600.0
2013-11-14 13:00:00,97.32,97.38,97.3,97.35,20800.0,88.8694,88.9242,88.8511,88.8968,20800.0
2013-11-14 13:05:00,97.35,97.39,97.31,97.34,9400.0,88.8968,88.9333,88.8602,88.8876,9400.0
2013-11-14 13:10:00,97.34,97.38,97.33,97.35,13300.0,88.8876,88.9242,88.8785,88.8968,13300.0
2013-11-14 13:15:00,97.33,97.36,97.3,97.35,17300.0,88.8785,88.9059,88.8511,88.8968,17300.0
2013-11-14 13:20:00,97.35,97.43,97.35,97.43,6400.0,88.8968,88.9698,88.8968,88.9698,6400.0
2013-11-14 13:25:00,97.44,97.51,97.43,97.48,8500.0,88.9789,89.0429,88.9698,89.0155,8500.0
2013-11-14 13:30:00,97.52,97.53,97.49,97.52,6300.0,89.052,89.0611,89.0246,89.052,6300.0
2013-11-14 13:35:00,97.51,97.52,97.49,97.49,8200.0,89.0429,89.052,89.0246,89.0246,8200.0
2013-11-14 13:40:00,97.49,97.51,97.44,97.51,21600.0,89.0246,89.0429,88.9789,89.0429,21600.0
2013-11-14 13:45:00,97.51,97.54,97.45,97.47,8700.0,89.0429,89.0703,88.9881,89.0063,8700.0
2013-11-14 13:50:00,97.48,97.51,97.47,97.49,5200.0,89.0155,89.0429,89.0063,89.0246,5200.0
2013-11-14 13:55:00,97.5,97.51,97.47,97.47,6500.0,89.0337,89.0429,89.0063,89.0063,6500.0
2013-11-14 14:00:00,97.47,97.48,97.45,97.45,9700.0,89.0063,89.0155,88.9881,88.9881,9700.0
2013-11-14 14:05:00,97.45,97.46,97.36,97.4,21300.0,88.9881,88.9972,88.9059,88.9424,21300.0
2013-11-14 14:10:00,97.4,97.44,97.34,97.43,17200.0,88.9424,88.9789,88.8876,88.9698,17200.0
2013-11-14 14:15:00,97.42,97.48,97.41,97.48,7000.0,88.9607,89.0155,88.9515,89.0155,7000.0
2013-11-14 14:20:00,97.48,97.51,97.45,97.47,12200.0,89.0155,89.0429,88.9881,89.0063,12200.0
2013-11-14 14:25:00,97.47,97.48,97.42,97.43,11600.0,89.0063,89.0155,88.9607,88.9698,11600.0
2013-11-14 14:30:00,97.44,97.5,97.44,97.5,18500.0,88.9789,89.0337,88.9789,89.0337,18500.0
2013-11-14 14:35:00,97.48,97.51,97.48,97.5,20000.0,89.0155,89.0429,89.0155,89.0337,20000.0
2013-11-14 14:40:00,97.5,97.57,97.46,97.57,25000.0,89.0337,89.0977,88.9972,89.0977,25000.0
2013-11-14 14:45:00,97.59,97.66,97.5,97.58,41400.0,89.1159,89.1798,89.0337,89.1068,41400.0
2013-11-14 14:50:00,97.6,97.63,97.54,97.56,10200.0,89.1251,89.1524,89.0703,89.0885,10200.0
2013-11-14 14:55:00,97.58,97.64,97.56,97.58,17500.0,89.1068,89.1616,89.0885,89.1068,17500.0
2013-11-14 15:00:00,97.61,97.63,97.57,97.6,15000.0,89.1342,89.1524,89.0977,89.1251,15000.0
2013-11-14 15:05:00,97.6,97.64,97.58,97.58,19300.0,89.1251,89.1616,89.1068,89.1068,19300.0
2013-11-14 15:10:00,97.58,97.58,97.53,97.53,12800.0,89.1068,89.1068,89.0611,89.0611,12800.0
2013-11-14 15:15:00,97.53,97.53,97.45,97.45,13500.0,89.0611,89.0611,88.9881,88.9881,13500.0
2013-11-14 15:20:00,97.45,97.52,97.45,97.48,19100.0,88.9881,89.052,88.9881,89.0155,19100.0
2013-11-14 15:25:00,97.5,97.51,97.42,97.43,25600.0,89.0337,89.0429,88.9607,88.9698,25600.0
2013-11-14 15:30:00,97.43,97.49,97.43,97.47,16800.0,88.9698,89.0246,88.9698,89.0063,16800.0
2013-11-14 15:35:00,97.48,97.48,97.45,97.47,9300.0,89.0155,89.0155,88.9881,89.0063,9300.0
2013-11-14 15:40:00,97.47,97.51,97.45,97.47,19300.0,89.0063,89.0429,88.9881,89.0063,19300.0
2013-11-14 15:45:00,97.47,97.49,97.43,97.45,42700.0,89.0063,89.0246,88.9698,88.9881,42700.0
2013-11-14 15:50:00,97.45,97.47,97.43,97.47,36800.0,88.9881,89.0063,88.9698,89.0063,36800.0
2013-11-14 15:55:00,97.48,97.51,97.44,97.44,64500.0,89.0155,89.0429,88.9789,88.9789,64500.0
2013-11-15 09:30:00,97.4,97.96,97.12,97.48,88300.0,88.9424,89.4538,88.6867,89.0155,88300.0
2013-11-15 09:35:00,97.4,97.49,97.08,97.18,27200.0,88.9424,89.0246,88.6502,88.7415,27200.0
2013-11-15 09:40:00,97.26,97.44,97.14,97.44,31700.0,88.8146,88.9789,88.705,88.9789,31700.0
2013-11-15 09:45:00,97.38,97.46,97.36,97.4,6900.0,88.9242,88.9972,88.9059,88.9424,6900.0
2013-11-15 09:50:00,97.39,97.42,97.27,97.31,13400.0,88.9333,88.9607,88.8237,88.8602,13400.0
2013-11-15 09:55:00,97.36,97.36,97.16,97.23,18400.0,88.9059,88.9059,88.7233,88.7872,18400.0
2013-11-15 10:00:00,97.19,97.36,97.18,97.34,14000.0,88.7507,88.9059,88.7415,88.8876,14000.0
2013-11-15 10:05:00,97.33,97.33,97.19,97.25,13700.0,88.8785,88.8785,88.7507,88.8054,13700.0
2013-11-15 10:10:00,97.24,97.36,97.24,97.29,10400.0,88.7963,88.9059,88.7963,88.842,10400.0
2013-11-15 10:15:00,97.3,97.32,97.2,97.24,7900.0,88.8511,88.8694,88.7598,88.7963,7900.0
2013-11-15 10:20:00,97.26,97.28,97.19,97.28,14400.0,88.8146,88.8328,88.7507,88.8328,14400.0
2013-11-15 10:25:00,97.28,97.31,97.21,97.21,9700.0,88.8328,88.8602,88.7689,88.7689,9700.0
2013-11-15 10:30:00,97.22,97.22,97.16,97.18,9200.0,88.778,88.778,88.7233,88.7415,9200.0
2013-11-15 10:35:00,97.19,97.3,97.19,97.29,11100.0,88.7507,88.8511,88.7507,88.842,11100.0
2013-11-15 10:40:00,97.32,97.4,97.32,97.38,2800.0,88.8694,88.9424,88.8694,88.9242,2800.0
2013-11-15 10:45:00,97.36,97.55,97.36,97.55,7400.0,88.9059,89.0794,88.9059,89.0794,7400.0
2013-11-15 10:50:00,97.55,97.62,97.54,97.6,12100.0,89.0794,89.1433,89.0703,89.1251,12100.0
2013-11-15 10:55:00,97.6,97.64,97.58,97.64,3200.0,89.1251,89.1616,89.1068,89.1616,3200.0
2013-11-15 11:00:00,97.64,97.79,97.63,97.78,8300.0,89.1616,89.2986,89.1524,89.2894,8300.0
2013-11-15 11:05:00,97.76,97.8,97.71,97.73,9900.0,89.2712,89.3077,89.2255,89.2438,9900.0
2013-11-15 11:10:00,97.75,97.88,97.73,97.83,10500.0,89.262,89.3807,89.2438,89.3351,10500.0
2013-11-15 11:15:00,97.84,97.86,97.8,97.8,9600.0,89.3442,89.3625,89.3077,89.3077,9600.0
2013-11-15 11:20:00,97.82,97.88,97.8,97.87,9700.0,89.3259,89.3807,89.3077,89.3716,9700.0
2013-11-15 11:25:00,97.87,97.88,97.64,97.64,12500.0,89.3716,89.3807,89.1616,89.1616,12500.0
2013-11-15 11:30:00,97.64,97.74,97.63,97.67,7800.0,89.1616,89.2529,89.1524,89.189,7800.0
2013-11-15 11:35:00,97.67,97.7,97.63,97.67,5200.0,89.189,89.2164,89.1524,89.189,5200.0
2013-11-15 11:40:00,97.66,97.72,97.64,97.72,7900.0,89.1798,89.2346,89.1616,89.2346,7900.0
2013-11-15 11:45:00,97.71,97.75,97.69,97.7,6500.0,89.2255,89.262,89.2072,89.2164,6500.0
2013-11-15 11:50:00,97.71,97.76,97.58,97.6,23600.0,89.2255,89.2712,89.1068,89.1251,23600.0
2013-11-15 11:55:00,97.6,97.64,97.51,97.55,5600.0,89.1251,89.1616,89.0429,89.0794,5600.0
2013-11-15 12:00:00,97.51,97.59,97.5,97.59,10100.0,89.0429,89.1159,89.0337,89.1159,10100.0
2013-11-15 12:05:00,97.6,97.63,97.53,97.53,5600.0,89.1251,89.1524,89.0611,89.0611,5600.0
2013-11-15 12:10:00,97.56,97.59,97.54,97.58,4900.0,89.0885,89.1159,89.0703,89.1068,4900.0
2013-11-15 12:15:00,97.59,97.6,97.57,97.6,5500.0,89.1159,89.1251,89.0977,89.1251,5500.0
2013-11-15 12:20:00,97.59,97.62,97.59,97.6,10200.0,89.1159,89.1433,89.1159,89.1251,10200.0
2013-11-15 12:25:00,97.6,97.61,97.57,97.57,7900.0,89.1251,89.1342,89.0977,89.0977,7900.0
2013-11-15 12:30:00,97.57,97.57,97.55,97.56,9900.0,89.0977,89.0977,89.0794,89.0885,9900.0
2013-11-15 12:35:00,97.55,97.56,97.51,97.52,9500.0,89.0794,89.0885,89.0429,89.052,9500.0
2013-11-15 12:40:00,97.52,97.53,97.49,97.52,11500.0,89.052,89.0611,89.0246,89.052,11500.0
2013-11-15 12:45:00,97.52,97.52,97.49,97.5,8500.0,89.052,89.052,89.0246,89.0337,8500.0
2013-11-15 12:50:00,97.5,97.5,97.47,97.47,4200.0,89.0337,89.0337,89.0063,89.0063,4200.0
2013-11-15 12:55:00,97.46,97.51,97.44,97.49,4200.0,88.9972,89.0429,88.9789,89.0246,4200.0
2013-11-15 13:00:00,97.5,97.57,97.49,97.56,4600.0,89.0337,89.0977,89.0246,89.0885,4600.0
2013-11-15 13:05:00,97.57,97.62,97.56,97.62,3200.0,89.0977,89.1433,89.0885,89.1433,3200.0
2013-11-15 13:10:00,97.63,97.64,97.62,97.63,4900.0,89.1524,89.1616,89.1433,89.1524,4900.0
2013-11-15 13:15:00,97.62,97.73,97.62,97.68,8500.0,89.1433,89.2438,89.1433,89.1981,8500.0
2013-11-15 13:20:00,97.7,97.72,97.69,97.72,3000.0,89.2164,89.2346,89.2072,89.2346,3000.0
2013-11-15 13:25:00,97.72,97.77,97.72,97.76,10200.0,89.2346,89.2803,89.2346,89.2712,10200.0
2013-11-15 13:30:00,97.74,97.77,97.73,97.75,5200.0,89.2529,89.2803,89.2438,89.262,5200.0
2013-11-15 13:35:00,97.77,97.77,97.73,97.73,7500.0,89.2803,89.2803,89.2438,89.2438,7500.0
2013-11-15 13:40:00,97.73,97.76,97.73,97.75,5300.0,89.2438,89.2712,89.2438,89.262,5300.0
2013-11-15 13:45:00,97.74,97.75,97.71,97.73,8800.0,89.2529,89.262,89.2255,89.2438,8800.0
2013-11-15 13:50:00,97.73,97.83,97.73,97.83,8400.0,89.2438,89.3351,89.2438,89.3351,8400.0
2013-11-15 13:55:00,97.83,97.85,97.82,97.83,12400.0,89.3351,89.3533,89.3259,89.3351,12400.0
2013-11-15 14:00:00,97.83,97.85,97.79,97.8,12000.0,89.3351,89.3533,89.2986,89.3077,12000.0
2013-11-15 14:05:00,97.8,97.85,97.78,97.79,11800.0,89.3077,89.3533,89.2894,89.2986,11800.0
2013-11-15 14:10:00,97.79,97.8,97.71,97.74,10500.0,89.2986,89.3077,89.2255,89.2529,10500.0
2013-11-15 14:15:00,97.74,97.77,97.71,97.77,10100.0,89.2529,89.2803,89.2255,89.2803,10100.0
2013-11-15 14:20:00,97.77,97.77,97.74,97.76,12200.0,89.2803,89.2803,89.2529,89.2712,12200.0
2013-11-15 14:25:00,97.75,97.75,97.64,97.68,15300.0,89.262,89.262,89.1616,89.1981,15300.0
2013-11-15 14:30:00,97.66,97.75,97.65,97.75,10200.0,89.1798,89.262,89.1707,89.262,10200.0
2013-11-15 14:35:00,97.76,97.77,97.73,97.75,13800.0,89.2712,89.2803,89.2438,89.262,13800.0
2013-11-15 14:40:00,97.75,97.76,97.69,97.76,10200.0,89.262,89.2712,89.2072,89.2712,10200.0
2013-11-15 14:45:00,97.76,97.88,97.75,97.88,11300.0,89.2712,89.3807,89.262,89.3807,11300.0
2013-11-15 14:50:00,97.88,97.92,97.87,97.91,11100.0,89.3807,89.4173,89.3716,89.4081,11100.0
2013-11-15 14:55:00,97.9,97.93,97.84,97.84,13900.0,89.399,89.4264,89.3442,89.3442,13900.0
2013-11-15 15:00:00,97.85,97.89,97.85,97.88,4900.0,89.3533,89.3899,89.3533,89.3807,4900.0
2013-11-15 15:05:00,97.89,97.97,97.89,97.94,13100.0,89.3899,89.4629,89.3899,89.4355,13100.0
2013-11-15 15:10:00,97.94,97.98,97.94,97.96,8400.0,89.4355,89.4721,89.4355,89.4538,8400.0
2013-11-15 15:15:00,97.97,98.06,97.97,98.05,17200.0,89.4629,89.5451,89.4629,89.536,17200.0
2013-11-15 15:20:00,98.05,98.07,98.02,98.07,6800.0,89.536,89.5542,89.5086,89.5542,6800.0
2013-11-15 15:25:00,98.07,98.11,98.07,98.11,11700.0,89.5542,89.5908,89.5542,89.5908,11700.0
2013-11-15 15:30:00,98.1,98.12,98.09,98.1,16700.0,89.5816,89.5999,89.5725,89.5816,16700.0
2013-11-15 15:35:00,98.11,98.19,98.1,98.18,25900.0,89.5908,89.6638,89.5816,89.6547,25900.0
2013-11-15 15:40:00,98.18,98.18,98.15,98.18,26300.0,89.6547,89.6547,89.6273,89.6547,26300.0
2013-11-15 15:45:00,98.19,98.24,98.17,98.19,28000.0,89.6638,89.7095,89.6456,89.6638,28000.0
2013-11-15 15:50:00,98.18,98.18,98.13,98.17,38400.0,89.6547,89.6547,89.609,89.6456,38400.0
2013-11-15 15:55:00,98.17,98.28,98.14,98.27,82800.0,89.6456,89.746,89.6182,89.7369,82800.0
2013-11-18 09:30:00,98.26,98.49,98.13,98.46,23400.0,89.7277,89.9378,89.609,89.9104,23400.0
2013-11-18 09:35:00,98.45,98.82,98.4,98.77,10300.0,89.9012,90.2391,89.8556,90.1935,10300.0
2013-11-18 09:40:00,98.81,98.81,98.12,98.14,13900.0,90.23,90.23,89.5999,89.6182,13900.0
2013-11-18 09:45:00,98.12,98.17,97.81,97.98,14800.0,89.5999,89.6456,89.3168,89.4721,14800.0
2013-11-18 09:50:00,97.99,98.12,97.94,98.07,6800.0,89.4812,89.5999,89.4355,89.5542,6800.0
2013-11-18 09:55:00,98.1,98.12,97.86,97.91,5100.0,89.5816,89.5999,89.3625,89.4081,5100.0
2013-11-18 10:00:00,97.91,97.91,97.65,97.67,10400.0,89.4081,89.4081,89.1707,89.189,10400.0
2013-11-18 10:05:00,97.69,97.9,97.69,97.89,11300.0,89.2072,89.399,89.2072,89.3899,11300.0
2013-11-18 10:10:00,97.89,98.03,97.89,98.03,8800.0,89.3899,89.5177,89.3899,89.5177,8800.0
2013-11-18 10:15:00,98.02,98.32,98.02,98.32,4600.0,89.5086,89.7825,89.5086,89.7825,4600.0
2013-11-18 10:20:00,98.4,98.4,98.06,98.15,9200.0,89.8556,89.8556,89.5451,89.6273,9200.0
2013-11-18 10:25:00,98.14,98.3,98.12,98.23,5800.0,89.6182,89.7643,89.5999,89.7003,5800.0
2013-11-18 10:30:00,98.24,98.24,98.07,98.14,8200.0,89.7095,89.7095,89.5542,89.6182,8200.0
2013-11-18 10:35:00,98.15,98.2,98.14,98.14,13300.0,89.6273,89.673,89.6182,89.6182,13300.0
2013-11-18 10:40:00,98.15,98.21,98.14,98.18,11700.0,89.6273,89.6821,89.6182,89.6547,11700.0
2013-11-18 10:45:00,98.18,98.39,98.18,98.38,7100.0,89.6547,89.8465,89.6547,89.8373,7100.0
2013-11-18 10:50:00,98.41,98.46,98.36,98.39,6900.0,89.8647,89.9104,89.8191,89.8465,6900.0
2013-11-18 10:55:00,98.41,98.48,98.38,98.48,6400.0,89.8647,89.9286,89.8373,89.9286,6400.0
2013-11-18 11:00:00,98.49,98.61,98.48,98.58,4900.0,89.9378,90.0473,89.9286,90.02,4900.0
2013-11-18 11:05:00,98.58,98.66,98.58,98.63,4500.0,90.02,90.093,90.02,90.0656,4500.0
2013-11-18 11:10:00,98.6,98.6,98.55,98.59,4000.0,90.0382,90.0382,89.9926,90.0291,4000.0
2013-11-18 11:15:00,98.58,98.71,98.58,98.71,4700.0,90.02,90.1387,90.02,90.1387,4700.0
2013-11-18 11:20:00,98.72,98.73,98.64,98.64,5500.0,90.1478,90.1569,90.0747,90.0747,5500.0
2013-11-18 11:25:00,98.64,98.69,98.61,98.63,5100.0,90.0747,90.1204,90.0473,90.0656,5100.0
2013-11-18 11:30:00,98.65,98.68,98.48,98.52,12600.0,90.0839,90.1113,89.9286,89.9652,12600.0
2013-11-18 11:35:00,98.5,98.6,98.5,98.54,16400.0,89.9469,90.0382,89.9469,89.9834,16400.0
2013-11-18 11:40:00,98.53,98.64,98.53,98.64,7400.0,89.9743,90.0747,89.9743,90.0747,7400.0
2013-11-18 11:45:00,98.65,98.68,98.65,98.67,3900.0,90.0839,90.1113,90.0839,90.1021,3900.0
2013-11-18 11:50:00,98.69,98.75,98.68,98.69,5300.0,90.1204,90.1752,90.1113,90.1204,5300.0
2013-11-18 11:55:00,98.69,98.69,98.58,98.61,5600.0,90.1204,90.1204,90.02,90.0473,5600.0
2013-11-18 12:00:00,98.61,98.62,98.57,98.59,9300.0,90.0473,90.0565,90.0108,90.0291,9300.0
2013-11-18 12:05:00,98.59,98.71,98.59,98.71,8900.0,90.0291,90.1387,90.0291,90.1387,8900.0
2013-11-18 12:10:00,98.71,98.77,98.7,98.77,4900.0,90.1387,90.1935,90.1295,90.1935,4900.0
2013-11-18 12:15:00,98.76,98.77,98.71,98.72,19200.0,90.1843,90.1935,90.1387,90.1478,19200.0
2013-11-18 12:20:00,98.73,98.75,98.68,98.7,19100.0,90.1569,90.1752,90.1113,90.1295,19100.0
2013-11-18 12:25:00,98.7,98.7,98.61,98.63,4500.0,90.1295,90.1295,90.0473,90.0656,4500.0
2013-11-18 12:30:00,98.64,98.7,98.61,98.7,4400.0,90.0747,90.1295,90.0473,90.1295,4400.0
2013-11-18 12:35:00,98.7,98.72,98.69,98.72,6600.0,90.1295,90.1478,90.1204,90.1478,6600.0
2013-11-18 12:40:00,98.73,98.75,98.7,98.71,4600.0,90.1569,90.1752,90.1295,90.1387,4600.0
2013-11-18 12:45:00,98.71,98.72,98.67,98.7,7600.0,90.1387,90.1478,90.1021,90.1295,7600.0
2013-11-18 12:50:00,98.7,98.8,98.7,98.8,5100.0,90.1295,90.2209,90.1295,90.2209,5100.0
2013-11-18 12:55:00,98.79,98.79,98.77,98.79,2900.0,90.2117,90.2117,90.1935,90.2117,2900.0
2013-11-18 13:00:00,98.8,98.86,98.78,98.86,8200.0,90.2209,90.2756,90.2026,90.2756,8200.0
2013-11-18 13:05:00,98.86,98.87,98.79,98.79,4100.0,90.2756,90.2848,90.2117,90.2117,4100.0
2013-11-18 13:10:00,98.8,98.82,98.79,98.79,4700.0,90.2209,90.2391,90.2117,90.2117,4700.0
2013-11-18 13:15:00,98.79,98.79,98.76,98.78,2000.0,90.2117,90.2117,90.1843,90.2026,2000.0
2013-11-18 13:20:00,98.75,98.77,98.71,98.77,3500.0,90.1752,90.1935,90.1387,90.1935,3500.0
2013-11-18 13:25:00,98.78,98.79,98.76,98.76,1600.0,90.2026,90.2117,90.1843,90.1843,1600.0
2013-11-18 13:30:00,98.75,98.75,98.72,98.72,5400.0,90.1752,90.1752,90.1478,90.1478,5400.0
2013-11-18 13:35:00,98.72,98.73,98.71,98.71,2500.0,90.1478,90.1569,90.1387,90.1387,2500.0
2013-11-18 13:40:00,98.7,98.72,98.7,98.71,4500.0,90.1295,90.1478,90.1295,90.1387,4500.0
2013-11-18 13:45:00,98.71,98.73,98.7,98.72,5900.0,90.1387,90.1569,90.1295,90.1478,5900.0
2013-11-18 13:50:00,98.71,98.71,98.66,98.69,6700.0,90.1387,90.1387,90.093,90.1204,6700.0
2013-11-18 13:55:00,98.71,98.75,98.71,98.75,9200.0,90.1387,90.1752,90.1387,90.1752,9200.0
2013-11-18 14:00:00,98.75,98.77,98.74,98.77,4600.0,90.1752,90.1935,90.1661,90.1935,4600.0
2013-11-18 14:05:00,98.77,98.77,98.75,98.76,4400.0,90.1935,90.1935,90.1752,90.1843,4400.0
2013-11-18 14:10:00,98.76,98.81,98.76,98.79,3400.0,90.1843,90.23,90.1843,90.2117,3400.0
2013-11-18 14:15:00,98.8,98.81,98.8,98.81,1600.0,90.2209,90.23,90.2209,90.23,1600.0
2013-11-18 14:20:00,98.81,98.84,98.78,98.82,8300.0,90.23,90.2574,90.2026,90.2391,8300.0
2013-11-18 14:25:00,98.83,98.92,98.83,98.89,7200.0,90.2482,90.3304,90.2482,90.303,7200.0
2013-11-18 14:30:00,98.9,98.9,98.82,98.83,4900.0,90.3122,90.3122,90.2391,90.2482,4900.0
2013-11-18 14:35:00,98.82,98.82,98.78,98.79,4500.0,90.2391,90.2391,90.2026,90.2117,4500.0
2013-11-18 14:40:00,98.78,98.78,98.74,98.77,3400.0,90.2026,90.2026,90.1661,90.1935,3400.0
2013-11-18 14:45:00,98.76,98.78,98.74,98.78,6900.0,90.1843,90.2026,90.1661,90.2026,6900.0
2013-11-18 14:50:00,98.78,98.8,98.76,98.77,4900.0,90.2026,90.2209,90.1843,90.1935,4900.0
2013-11-18 14:55:00,98.78,98.85,98.77,98.85,7700.0,90.2026,90.2665,90.1935,90.2665,7700.0
2013-11-18 15:00:00,98.83,98.84,98.81,98.83,15600.0,90.2482,90.2574,90.23,90.2482,15600.0
2013-11-18 15:05:00,98.83,98.88,98.83,98.87,14800.0,90.2482,90.2939,90.2482,90.2848,14800.0
2013-11-18 15:10:00,98.86,98.86,98.78,98.78,19200.0,90.2756,90.2756,90.2026,90.2026,19200.0
2013-11-18 15:15:00,98.78,98.81,98.73,98.8,10300.0,90.2026,90.23,90.1569,90.2209,10300.0
2013-11-18 15:20:00,98.8,98.8,98.74,98.74,12200.0,90.2209,90.2209,90.1661,90.1661,12200.0
2013-11-18 15:25:00,98.74,98.77,98.67,98.76,14100.0,90.1661,90.1935,90.1021,90.1843,14100.0
2013-11-18 15:30:00,98.76,98.76,98.59,98.67,10200.0,90.1843,90.1843,90.0291,90.1021,10200.0
2013-11-18 15:35:00,98.68,98.69,98.55,98.61,21300.0,90.1113,90.1204,89.9926,90.0473,21300.0
2013-11-18 15:40:00,98.6,98.6,98.53,98.57,11000.0,90.0382,90.0382,89.9743,90.0108,11000.0
2013-11-18 15:45:00,98.58,98.58,98.43,98.43,31800.0,90.02,90.02,89.883,89.883,31800.0
2013-11-18 15:50:00,98.45,98.49,98.36,98.36,30400.0,89.9012,89.9378,89.8191,89.8191,30400.0
2013-11-18 15:55:00,98.38,98.64,98.38,98.63,60600.0,89.8373,90.0747,89.8373,90.0656,60600.0
2013-11-19 09:30:00,98.93,98.99,98.82,98.85,21200.0,90.3396,90.3944,90.2391,90.2665,21200.0
2013-11-19 09:35:00,98.78,98.94,98.76,98.94,12600.0,90.2026,90.3487,90.1843,90.3487,12600.0
2013-11-19 09:40:00,98.94,99.0,98.78,98.94,19400.0,90.3487,90.4035,90.2026,90.3487,19400.0
2013-11-19 09:45:00,98.95,98.97,98.76,98.86,12800.0,90.3578,90.3761,90.1843,90.2756,12800.0
2013-11-19 09:50:00,98.86,98.93,98.83,98.93,5500.0,90.2756,90.3396,90.2482,90.3396,5500.0
2013-11-19 09:55:00,98.91,98.96,98.85,98.91,6900.0,90.3213,90.367,90.2665,90.3213,6900.0
2013-11-19 10:00:00,98.93,99.17,98.93,99.07,9300.0,90.3396,90.5587,90.3396,90.4674,9300.0
2013-11-19 10:05:00,99.04,99.21,99.04,99.16,21700.0,90.44,90.5952,90.44,90.5496,21700.0
2013-11-19 10:10:00,99.15,99.27,99.13,99.21,15700.0,90.5405,90.65,90.5222,90.5952,15700.0
2013-11-19 10:15:00,99.23,99.31,99.12,99.14,11900.0,90.6135,90.6866,90.5131,90.5313,11900.0
2013-11-19 10:20:00,99.16,99.26,99.14,99.23,5500.0,90.5496,90.6409,90.5313,90.6135,5500.0
2013-11-19 10:25:00,99.22,99.3,99.22,99.25,7200.0,90.6044,90.6774,90.6044,90.6318,7200.0
2013-11-19 10:30:00,99.27,99.31,99.1,99.15,68400.0,90.65,90.6866,90.4948,90.5405,68400.0
2013-11-19 10:35:00,99.15,99.4,99.15,99.26,50200.0,90.5405,90.7687,90.5405,90.6409,50200.0
2013-11-19 10:40:00,99.26,99.34,99.12,99.12,37300.0,90.6409,90.714,90.5131,90.5131,37300.0
2013-11-19 10:45:00,99.12,99.31,99.12,99.26,76200.0,90.5131,90.6866,90.5131,90.6409,76200.0
2013-11-19 10:50:00,99.27,99.28,99.17,99.17,34900.0,90.65,90.6592,90.5587,90.5587,34900.0
2013-11-19 10:55:00,99.15,99.16,99.0,99.0,14400.0,90.5405,90.5496,90.4035,90.4035,14400.0
2013-11-19 11:00:00,99.0,99.14,98.97,99.14,78100.0,90.4035,90.5313,90.3761,90.5313,78100.0
2013-11-19 11:05:00,99.15,99.21,99.07,99.09,49600.0,90.5405,90.5952,90.4674,90.4857,49600.0
2013-11-19 11:10:00,99.09,99.19,99.03,99.12,43700.0,90.4857,90.577,90.4309,90.5131,43700.0
2013-11-19 11:15:00,99.12,99.15,98.97,98.98,19900.0,90.5131,90.5405,90.3761,90.3852,19900.0
2013-11-19 11:20:00,98.98,99.0,98.74,98.79,17400.0,90.3852,90.4035,90.1661,90.2117,17400.0
2013-11-19 11:25:00,98.75,98.78,98.5,98.5,16000.0,90.1752,90.2026,89.9469,89.9469,16000.0
2013-11-19 11:30:00,98.52,98.86,98.51,98.81,91100.0,89.9652,90.2756,89.956,90.23,91100.0
2013-11-19 11:35:00,98.81,98.93,98.7,98.7,46000.0,90.23,90.3396,90.1295,90.1295,46000.0
2013-11-19 11:40:00,98.67,98.69,98.29,98.32,31400.0,90.1021,90.1204,89.7551,89.7825,31400.0
2013-11-19 11:45:00,98.32,98.34,98.24,98.31,12500.0,89.7825,89.8008,89.7095,89.7734,12500.0
2013-11-19 11:50:00,98.34,98.59,98.23,98.54,68500.0,89.8008,90.0291,89.7003,89.9834,68500.0
2013-11-19 11:55:00,98.54,98.68,98.46,98.61,81300.0,89.9834,90.1113,89.9104,90.0473,81300.0
2013-11-19 12:00:00,98.61,98.67,98.51,98.64,8000.0,90.0473,90.1021,89.956,90.0747,8000.0
2013-11-19 12:05:00,98.65,98.73,98.65,98.73,8900.0,90.0839,90.1569,90.0839,90.1569,8900.0
2013-11-19 12:10:00,98.71,98.73,98.7,98.72,3100.0,90.1387,90.1569,90.1295,90.1478,3100.0
2013-11-19 12:15:00,98.7,98.7,98.57,98.64,9300.0,90.1295,90.1295,90.0108,90.0747,9300.0
2013-11-19 12:20:00,98.63,98.7,98.62,98.7,5400.0,90.0656,90.1295,90.0565,90.1295,5400.0
2013-11-19 12:25:00,98.71,98.72,98.6,98.62,18600.0,90.1387,90.1478,90.0382,90.0565,18600.0
2013-11-19 12:30:00,98.62,98.65,98.51,98.63,45700.0,90.0565,90.0839,89.956,90.0656,45700.0
2013-11-19 12:35:00,98.65,98.65,98.57,98.57,13600.0,90.0839,90.0839,90.0108,90.0108,13600.0
2013-11-19 12:40:00,98.59,98.61,98.4,98.41,17600.0,90.0291,90.0473,89.8556,89.8647,17600.0
2013-11-19 12:45:00,98.4,98.46,98.3,98.45,88000.0,89.8556,89.9104,89.7643,89.9012,88000.0
2013-11-19 12:50:00,98.49,98.56,98.47,98.54,50500.0,89.9378,90.0017,89.9195,89.9834,50500.0
2013-11-19 12:55:00,98.53,98.54,98.45,98.52,11400.0,89.9743,89.9834,89.9012,89.9652,11400.0
2013-11-19 13:00:00,98.51,98.56,98.49,98.56,19300.0,89.956,90.0017,89.9378,90.0017,19300.0
2013-11-19 13:05:00,98.56,98.56,98.41,98.5,24300.0,90.0017,90.0017,89.8647,89.9469,24300.0
2013-11-19 13:10:00,98.48,98.51,98.35,98.36,23400.0,89.9286,89.956,89.8099,89.8191,23400.0
2013-11-19 13:15:00,98.37,98.43,98.33,98.33,13300.0,89.8282,89.883,89.7917,89.7917,13300.0
2013-11-19 13:20:00,98.31,98.34,98.06,98.11,39600.0,89.7734,89.8008,89.5451,89.5908,39600.0
2013-11-19 13:25:00,98.14,98.19,97.97,97.97,25300.0,89.6182,89.6638,89.4629,89.4629,25300.0
2013-11-19 13:30:00,97.96,97.98,97.81,97.84,42900.0,89.4538,89.4721,89.3168,89.3442,42900.0
2013-11-19 13:35:00,97.84,98.22,97.82,98.14,121700.0,89.3442,89.6912,89.3259,89.6182,121700.0
2013-11-19 13:40:00,98.18,98.34,98.18,98.32,5200.0,89.6547,89.8008,89.6547,89.7825,5200.0
2013-11-19 13:45:00,98.39,98.46,98.26,98.27,40900.0,89.8465,89.9104,89.7277,89.7369,40900.0
2013-11-19 13:50:00,98.23,98.31,98.2,98.23,10400.0,89.7003,89.7734,89.673,89.7003,10400.0
2013-11-19 13:55:00,98.22,98.26,98.15,98.2,7000.0,89.6912,89.7277,89.6273,89.673,7000.0
2013-11-19 14:00:00,98.23,98.4,98.21,98.36,10300.0,89.7003,89.8556,89.6821,89.8191,10300.0
2013-11-19 14:05:00,98.36,98.53,98.32,98.39,16100.0,89.8191,89.9743,89.7825,89.8465,16100.0
2013-11-19 14:10:00,98.38,98.48,98.33,98.41,12600.0,89.8373,89.9286,89.7917,89.8647,12600.0
2013-11-19 14:15:00,98.44,98.53,98.43,98.52,8600.0,89.8921,89.9743,89.883,89.9652,8600.0
2013-11-19 14:20:00,98.52,98.59,98.41,98.55,12100.0,89.9652,90.0291,89.8647,89.9926,12100.0
2013-11-19 14:25:00,98.55,98.63,98.51,98.58,7700.0,89.9926,90.0656,89.956,90.02,7700.0
2013-11-19 14:30:00,98.58,98.71,98.58,98.71,24800.0,90.02,90.1387,90.02,90.1387,24800.0
2013-11-19 14:35:00,98.72,98.84,98.7,98.77,7400.0,90.1478,90.2574,90.1295,90.1935,7400.0
2013-11-19 14:40:00,98.78,98.82,98.68,98.74,6400.0,90.2026,90.2391,90.1113,90.1661,6400.0
2013-11-19 14:45:00,98.73,98.77,98.7,98.7,5100.0,90.1569,90.1935,90.1295,90.1295,5100.0
2013-11-19 14:50:00,98.73,98.75,98.7,98.7,8700.0,90.1569,90.1752,90.1295,90.1295,8700.0
2013-11-19 14:55:00,98.67,98.7,98.64,98.68,7800.0,90.1021,90.1295,90.0747,90.1113,7800.0
2013-11-19 15:00:00,98.7,98.73,98.68,98.69,8000.0,90.1295,90.1569,90.1113,90.1204,8000.0
2013-11-19 15:05:00,98.7,98.84,98.67,98.81,9600.0,90.1295,90.2574,90.1021,90.23,9600.0
2013-11-19 15:10:00,98.81,98.87,98.79,98.86,8600.0,90.23,90.2848,90.2117,90.2756,8600.0
2013-11-19 15:15:00,98.88,98.92,98.85,98.86,11200.0,90.2939,90.3304,90.2665,90.2756,11200.0
2013-11-19 15:20:00,98.88,98.92,98.82,98.82,15000.0,90.2939,90.3304,90.2391,90.2391,15000.0
2013-11-19 15:25:00,98.82,98.88,98.81,98.84,13000.0,90.2391,90.2939,90.23,90.2574,13000.0
2013-11-19 15:30:00,98.85,98.89,98.76,98.78,9000.0,90.2665,90.303,90.1843,90.2026,9000.0
2013-11-19 15:35:00,98.78,98.79,98.71,98.71,10900.0,90.2026,90.2117,90.1387,90.1387,10900.0
2013-11-19 15:40:00,98.73,98.79,98.7,98.73,11100.0,90.1569,90.2117,90.1295,90.1569,11100.0
2013-11-19 15:45:00,98.73,98.76,98.68,98.69,11300.0,90.1569,90.1843,90.1113,90.1204,11300.0
2013-11-19 15:50:00,98.7,98.71,98.64,98.65,20100.0,90.1295,90.1387,90.0747,90.0839,20100.0
2013-11-19 15:55:00,98.65,98.67,98.6,98.64,49800.0,90.0839,90.1021,90.0382,90.0747,49800.0
2013-11-20 09:30:00,99.05,99.63,98.7,99.63,29500.0,90.4491,90.9788,90.1295,90.9788,29500.0
2013-11-20 09:35:00,99.55,99.63,99.33,99.33,17500.0,90.9057,90.9788,90.7048,90.7048,17500.0
2013-11-20 09:40:00,99.32,99.79,99.32,99.71,21000.0,90.6957,91.1249,90.6957,91.0518,21000.0
2013-11-20 09:45:00,99.72,99.75,99.45,99.62,76100.0,91.061,91.0884,90.8144,90.9696,76100.0
2013-11-20 09:50:00,99.62,99.95,99.58,99.86,43200.0,90.9696,91.271,90.9331,91.1888,43200.0
2013-11-20 09:55:00,99.86,100.35,99.85,100.33,46300.0,91.1888,91.6363,91.1797,91.618,46300.0
2013-11-20 10:00:00,100.35,100.57,100.19,100.56,18300.0,91.6363,91.8372,91.4902,91.828,18300.0
2013-11-20 10:05:00,100.53,100.59,100.22,100.53,41100.0,91.8006,91.8554,91.5175,91.8006,41100.0
2013-11-20 10:10:00,100.53,100.58,100.33,100.58,52500.0,91.8006,91.8463,91.618,91.8463,52500.0
2013-11-20 10:15:00,100.58,101.0,100.49,100.93,85500.0,91.8463,92.2298,91.7641,92.1659,85500.0
2013-11-20 10:20:00,100.95,101.09,100.86,100.89,24000.0,92.1842,92.312,92.102,92.1294,24000.0
2013-11-20 10:25:00,100.93,100.97,100.54,100.59,20300.0,92.1659,92.2024,91.8098,91.8554,20300.0
2013-11-20 10:30:00,100.58,100.75,100.58,100.6,23500.0,91.8463,92.0015,91.8463,91.8645,23500.0
2013-11-20 10:35:00,100.62,100.67,100.42,100.47,24400.0,91.8828,91.9285,91.7002,91.7458,24400.0
2013-11-20 10:40:00,100.54,100.62,100.48,100.62,23100.0,91.8098,91.8828,91.755,91.8828,23100.0
2013-11-20 10:45:00,100.61,100.61,100.41,100.52,20800.0,91.8737,91.8737,91.691,91.7915,20800.0
2013-11-20 10:50:00,100.51,100.58,100.46,100.58,10800.0,91.7824,91.8463,91.7367,91.8463,10800.0
2013-11-20 10:55:00,100.59,100.73,100.57,100.71,15600.0,91.8554,91.9833,91.8372,91.965,15600.0
2013-11-20 11:00:00,100.71,100.71,100.5,100.55,9600.0,91.965,91.965,91.7732,91.8189,9600.0
2013-11-20 11:05:00,100.53,100.63,100.4,100.57,30500.0,91.8006,91.8919,91.6819,91.8372,30500.0
2013-11-20 11:10:00,100.58,100.58,100.45,100.48,21400.0,91.8463,91.8463,91.7276,91.755,21400.0
2013-11-20 11:15:00,100.46,100.48,100.3,100.38,17000.0,91.7367,91.755,91.5906,91.6637,17000.0
2013-11-20 11:20:00,100.38,100.67,100.38,100.65,95400.0,91.6637,91.9285,91.6637,91.9102,95400.0
2013-11-20 11:25:00,100.65,100.82,100.64,100.7,24500.0,91.9102,92.0654,91.9011,91.9559,24500.0
2013-11-20 11:30:00,100.76,100.87,100.76,100.79,8200.0,92.0107,92.1111,92.0107,92.0381,8200.0
2013-11-20 11:35:00,100.83,101.08,100.81,101.06,43600.0,92.0746,92.3029,92.0563,92.2846,43600.0
2013-11-20 11:40:00,101.04,101.33,101.03,101.31,49000.0,92.2663,92.5312,92.2572,92.5129,49000.0
2013-11-20 11:45:00,101.32,101.41,100.96,101.0,39200.0,92.522,92.6042,92.1933,92.2298,39200.0
2013-11-20 11:50:00,100.98,101.16,100.96,101.15,37200.0,92.2116,92.3759,92.1933,92.3668,37200.0
2013-11-20 11:55:00,101.15,101.21,100.7,100.71,77800.0,92.3668,92.4216,91.9559,91.965,77800.0
2013-11-20 12:00:00,100.69,100.94,100.66,100.87,77900.0,91.9467,92.175,91.9193,92.1111,77900.0
2013-11-20 12:05:00,100.88,101.17,100.88,101.09,62000.0,92.1202,92.3851,92.1202,92.312,62000.0
2013-11-20 12:10:00,101.1,101.21,100.96,100.98,59200.0,92.3211,92.4216,92.1933,92.2116,59200.0
2013-11-20 12:15:00,100.97,101.05,100.91,101.04,36100.0,92.2024,92.2755,92.1476,92.2663,36100.0
2013-11-20 12:20:00,101.05,101.17,101.05,101.13,2400.0,92.2755,92.3851,92.2755,92.3485,2400.0
2013-11-20 12:25:00,101.13,101.15,101.02,101.06,4500.0,92.3485,92.3668,92.2481,92.2846,4500.0
2013-11-20 12:30:00,101.05,101.15,101.04,101.15,6700.0,92.2755,92.3668,92.2663,92.3668,6700.0
2013-11-20 12:35:00,101.16,101.21,101.04,101.04,5000.0,92.3759,92.4216,92.2663,92.2663,5000.0
2013-11-20 12:40:00,101.02,101.04,100.99,101.03,7500.0,92.2481,92.2663,92.2207,92.2572,7500.0
2013-11-20 12:45:00,101.04,101.05,101.0,101.02,8100.0,92.2663,92.2755,92.2298,92.2481,8100.0
2013-11-20 12:50:00,101.01,101.01,100.91,100.91,19700.0,92.2389,92.2389,92.1476,92.1476,19700.0
2013-11-20 12:55:00,100.92,100.93,100.82,100.92,14100.0,92.1568,92.1659,92.0654,92.1568,14100.0
2013-11-20 13:00:00,100.93,101.02,100.93,101.0,8900.0,92.1659,92.2481,92.1659,92.2298,8900.0
2013-11-20 13:05:00,100.99,101.03,100.99,101.0,5400.0,92.2207,92.2572,92.2207,92.2298,5400.0
2013-11-20 13:10:00,100.99,101.01,100.97,101.0,8300.0,92.2207,92.2389,92.2024,92.2298,8300.0
2013-11-20 13:15:00,100.99,101.0,100.96,100.98,3800.0,92.2207,92.2298,92.1933,92.2116,3800.0
2013-11-20 13:20:00,100.98,101.02,100.98,101.01,8400.0,92.2116,92.2481,92.2116,92.2389,8400.0
2013-11-20 13:25:00,101.01,101.06,101.0,101.05,2300.0,92.2389,92.2846,92.2298,92.2755,2300.0
2013-11-20 13:30:00,101.04,101.06,100.99,101.02,10600.0,92.2663,92.2846,92.2207,92.2481,10600.0
2013-11-20 13:35:00,101.01,101.03,100.94,100.96,17200.0,92.2389,92.2572,92.175,92.1933,17200.0
2013-11-20 13:40:00,100.95,101.11,100.94,100.94,26500.0,92.1842,92.3303,92.175,92.175,26500.0
2013-11-20 13:45:00,100.92,100.95,100.9,100.91,2400.0,92.1568,92.1842,92.1385,92.1476,2400.0
2013-11-20 13:50:00,100.94,101.01,100.93,101.0,11800.0,92.175,92.2389,92.1659,92.2298,11800.0
2013-11-20 13:55:00,101.02,101.02,100.96,101.0,5200.0,92.2481,92.2481,92.1933,92.2298,5200.0
2013-11-20 14:00:00,100.97,100.98,100.77,100.93,13500.0,92.2024,92.2116,92.0198,92.1659,13500.0
2013-11-20 14:05:00,100.91,100.95,100.85,100.93,6800.0,92.1476,92.1842,92.0928,92.1659,6800.0
2013-11-20 14:10:00,100.93,100.93,100.82,100.85,9400.0,92.1659,92.1659,92.0654,92.0928,9400.0
2013-11-20 14:15:00,100.83,100.98,100.79,100.88,18800.0,92.0746,92.2116,92.0381,92.1202,18800.0
2013-11-20 14:20:00,100.89,100.9,100.81,100.86,8500.0,92.1294,92.1385,92.0563,92.102,8500.0
2013-11-20 14:25:00,100.85,100.89,100.8,100.86,6000.0,92.0928,92.1294,92.0472,92.102,6000.0
2013-11-20 14:30:00,100.86,100.87,100.75,100.78,10800.0,92.102,92.1111,92.0015,92.0289,10800.0
2013-11-20 14:35:00,100.75,100.82,100.74,100.78,9900.0,92.0015,92.0654,91.9924,92.0289,9900.0
2013-11-20 14:40:00,100.75,100.75,100.59,100.65,17000.0,92.0015,92.0015,91.8554,91.9102,17000.0
2013-11-20 14:45:00,100.64,100.67,100.56,100.6,20300.0,91.9011,91.9285,91.828,91.8645,20300.0
2013-11-20 14:50:00,100.57,100.59,100.49,100.49,14100.0,91.8372,91.8554,91.7641,91.7641,14100.0
2013-11-20 14:55:00,100.5,100.5,100.31,100.33,22700.0,91.7732,91.7732,91.5997,91.618,22700.0
2013-11-20 15:00:00,100.32,100.32,100.0,100.0,43100.0,91.6089,91.6089,91.3166,91.3166,43100.0
2013-11-20 15:05:00,100.0,100.17,100.0,100.06,20400.0,91.3166,91.4719,91.3166,91.3714,20400.0
2013-11-20 15:10:00,100.05,100.07,99.99,100.07,16600.0,91.3623,91.3806,91.3075,91.3806,16600.0
2013-11-20 15:15:00,100.07,100.12,100.01,100.07,18400.0,91.3806,91.4262,91.3258,91.3806,18400.0
2013-11-20 15:20:00,100.07,100.2,100.05,100.16,14400.0,91.3806,91.4993,91.3623,91.4628,14400.0
2013-11-20 15:25:00,100.18,100.26,100.11,100.23,12300.0,91.481,91.5541,91.4171,91.5267,12300.0
2013-11-20 15:30:00,100.23,100.23,100.13,100.15,19000.0,91.5267,91.5267,91.4354,91.4536,19000.0
2013-11-20 15:35:00,100.15,100.25,100.12,100.25,26900.0,91.4536,91.5449,91.4262,91.5449,26900.0
2013-11-20 15:40:00,100.26,100.39,100.25,100.36,18600.0,91.5541,91.6728,91.5449,91.6454,18600.0
2013-11-20 15:45:00,100.36,100.39,100.27,100.29,32000.0,91.6454,91.6728,91.5632,91.5815,32000.0
2013-11-20 15:50:00,100.29,100.35,100.23,100.23,41600.0,91.5815,91.6363,91.5267,91.5267,41600.0
2013-11-20 15:55:00,100.23,100.3,100.23,100.28,57200.0,91.5267,91.5906,91.5267,91.5723,57200.0
2013-11-21 09:30:00,100.19,101.02,100.17,100.82,48900.0,91.4902,92.2481,91.4719,92.0654,48900.0
2013-11-21 09:35:00,100.76,101.45,100.76,101.39,27300.0,92.0107,92.6407,92.0107,92.586,27300.0
2013-11-21 09:40:00,101.38,101.45,101.32,101.41,10700.0,92.5768,92.6407,92.522,92.6042,10700.0
2013-11-21 09:45:00,101.42,101.52,101.14,101.29,15700.0,92.6133,92.7047,92.3577,92.4946,15700.0
2013-11-21 09:50:00,101.25,101.6,101.25,101.38,29000.0,92.4581,92.7777,92.4581,92.5768,29000.0
2013-11-21 09:55:00,101.37,101.47,101.27,101.36,63000.0,92.5677,92.659,92.4764,92.5586,63000.0
2013-11-21 10:00:00,101.34,101.35,101.02,101.11,32200.0,92.5403,92.5494,92.2481,92.3303,32200.0
2013-11-21 10:05:00,101.16,101.36,101.16,101.2,43000.0,92.3759,92.5586,92.3759,92.4124,43000.0
2013-11-21 10:10:00,101.21,101.23,101.16,101.19,25600.0,92.4216,92.4398,92.3759,92.4033,25600.0
2013-11-21 10:15:00,101.19,101.25,101.17,101.21,14300.0,92.4033,92.4581,92.3851,92.4216,14300.0
2013-11-21 10:20:00,101.21,101.33,101.2,101.26,6000.0,92.4216,92.5312,92.4124,92.4672,6000.0
2013-11-21 10:25:00,101.27,101.35,101.23,101.27,5000.0,92.4764,92.5494,92.4398,92.4764,5000.0
2013-11-21 10:30:00,101.34,101.6,101.34,101.42,18100.0,92.5403,92.7777,92.5403,92.6133,18100.0
2013-11-21 10:35:00,101.4,101.53,101.4,101.42,11100.0,92.5951,92.7138,92.5951,92.6133,11100.0
2013-11-21 10:40:00,101.42,101.5,101.41,101.43,10300.0,92.6133,92.6864,92.6042,92.6225,10300.0
2013-11-21 10:45:00,101.45,101.46,101.41,101.41,7600.0,92.6407,92.6499,92.6042,92.6042,7600.0
2013-11-21 10:50:00,101.43,101.45,101.27,101.27,21000.0,92.6225,92.6407,92.4764,92.4764,21000.0
2013-11-21 10:55:00,101.23,101.37,101.2,101.32,9900.0,92.4398,92.5677,92.4124,92.522,9900.0
2013-11-21 11:00:00,101.32,101.32,101.23,101.25,7000.0,92.522,92.522,92.4398,92.4581,7000.0
2013-11-21 11:05:00,101.25,101.25,101.19,101.21,8000.0,92.4581,92.4581,92.4033,92.4216,8000.0
2013-11-21 11:10:00,101.21,101.25,101.17,101.17,13500.0,92.4216,92.4581,92.3851,92.3851,13500.0
2013-11-21 11:15:00,101.17,101.19,101.13,101.14,14400.0,92.3851,92.4033,92.3485,92.3577,14400.0
2013-11-21 11:20:00,101.14,101.17,101.1,101.11,12500.0,92.3577,92.3851,92.3211,92.3303,12500.0
2013-11-21 11:25:00,101.11,101.14,101.02,101.04,23900.0,92.3303,92.3577,92.2481,92.2663,23900.0
2013-11-21 11:30:00,101.05,101.05,100.98,101.01,37000.0,92.2755,92.2755,92.2116,92.2389,37000.0
2013-11-21 11:35:00,101.0,101.01,100.94,100.94,9300.0,92.2298,92.2389,92.175,92.175,9300.0
2013-11-21 11:40:00,100.97,101.13,100.97,101.13,38200.0,92.2024,92.3485,92.2024,92.3485,38200.0
2013-11-21 11:45:00,101.12,101.16,101.1,101.11,65600.0,92.3394,92.3759,92.3211,92.3303,65600.0
2013-11-21 11:50:00,101.12,101.19,101.12,101.12,8300.0,92.3394,92.4033,92.3394,92.3394,8300.0
2013-11-21 11:55:00,101.12,101.16,101.05,101.05,7500.0,92.3394,92.3759,92.2755,92.2755,7500.0
2013-11-21 12:00:00,101.04,101.04,100.98,100.99,22800.0,92.2663,92.2663,92.2116,92.2207,22800.0
2013-11-21 12:05:00,101.0,101.01,100.95,100.97,24700.0,92.2298,92.2389,92.1842,92.2024,24700.0
2013-11-21 12:10:00,100.95,100.95,100.62,100.62,45700.0,92.1842,92.1842,91.8828,91.8828,45700.0
2013-11-21 12:15:00,100.62,100.71,100.53,100.56,86500.0,91.8828,91.965,91.8006,91.828,86500.0
2013-11-21 12:20:00,100.56,100.61,100.12,100.28,91000.0,91.828,91.8737,91.4262,91.5723,91000.0
2013-11-21 12:25:00,100.25,100.28,100.05,100.2,22800.0,91.5449,91.5723,91.3623,91.4993,22800.0
2013-11-21 12:30:00,100.2,100.26,100.14,100.2,47800.0,91.4993,91.5541,91.4445,91.4993,47800.0
2013-11-21 12:35:00,100.22,100.45,100.22,100.45,7100.0,91.5175,91.7276,91.5175,91.7276,7100.0
2013-11-21 12:40:00,100.45,100.58,100.44,100.57,11600.0,91.7276,91.8463,91.7184,91.8372,11600.0
2013-11-21 12:45:00,100.58,100.58,100.46,100.55,17000.0,91.8463,91.8463,91.7367,91.8189,17000.0
2013-11-21 12:50:00,100.53,100.66,100.53,100.66,63000.0,91.8006,91.9193,91.8006,91.9193,63000.0
2013-11-21 12:55:00,100.61,100.64,100.53,100.53,5500.0,91.8737,91.9011,91.8006,91.8006,5500.0
2013-11-21 13:00:00,100.53,100.7,100.51,100.64,17400.0,91.8006,91.9559,91.7824,91.9011,17400.0
2013-11-21 13:05:00,100.64,100.79,100.64,100.76,13900.0,91.9011,92.0381,91.9011,92.0107,13900.0
2013-11-21 13:10:00,100.76,100.91,100.76,100.89,16100.0,92.0107,92.1476,92.0107,92.1294,16100.0
2013-11-21 13:15:00,100.88,100.89,100.83,100.85,14800.0,92.1202,92.1294,92.0746,92.0928,14800.0
2013-11-21 13:20:00,100.85,100.92,100.82,100.84,29500.0,92.0928,92.1568,92.0654,92.0837,29500.0
2013-11-21 13:25:00,100.86,100.93,100.85,100.87,21100.0,92.102,92.1659,92.0928,92.1111,21100.0
2013-11-21 13:30:00,100.88,100.93,100.78,100.78,17500.0,92.1202,92.1659,92.0289,92.0289,17500.0
2013-11-21 13:35:00,100.78,100.78,100.55,100.64,42000.0,92.0289,92.0289,91.8189,91.9011,42000.0
2013-11-21 13:40:00,100.66,100.66,100.47,100.5,46100.0,91.9193,91.9193,91.7458,91.7732,46100.0
2013-11-21 13:45:00,100.5,100.52,100.29,100.3,35300.0,91.7732,91.7915,91.5815,91.5906,35300.0
2013-11-21 13:50:00,100.3,100.3,100.26,100.28,13100.0,91.5906,91.5906,91.5541,91.5723,13100.0
2013-11-21 13:55:00,100.29,100.3,100.18,100.18,13000.0,91.5815,91.5906,91.481,91.481,13000.0
2013-11-21 14:00:00,100.22,100.25,99.94,100.08,33900.0,91.5175,91.5449,91.2619,91.3897,33900.0
2013-11-21 14:05:00,100.11,100.2,100.11,100.2,12500.0,91.4171,91.4993,91.4171,91.4993,12500.0
2013-11-21 14:10:00,100.2,100.36,100.1,100.1,21500.0,91.4993,91.6454,91.408,91.408,21500.0
2013-11-21 14:15:00,100.09,100.17,100.07,100.17,14100.0,91.3988,91.4719,91.3806,91.4719,14100.0
2013-11-21 14:20:00,100.15,100.15,99.87,99.87,21400.0,91.4536,91.4536,91.1979,91.1979,21400.0
2013-11-21 14:25:00,99.88,99.92,99.81,99.9,20500.0,91.2071,91.2436,91.1431,91.2253,20500.0
2013-11-21 14:30:00,99.89,99.98,99.89,99.93,13100.0,91.2162,91.2984,91.2162,91.2527,13100.0
2013-11-21 14:35:00,99.92,99.94,99.89,99.9,9900.0,91.2436,91.2619,91.2162,91.2253,9900.0
2013-11-21 14:40:00,99.89,99.93,99.84,99.92,11900.0,91.2162,91.2527,91.1705,91.2436,11900.0
2013-11-21 14:45:00,99.92,99.94,99.88,99.9,9100.0,91.2436,91.2619,91.2071,91.2253,9100.0
2013-11-21 14:50:00,99.89,99.92,99.84,99.84,11500.0,91.2162,91.2436,91.1705,91.1705,11500.0
2013-11-21 14:55:00,99.85,99.85,99.74,99.81,16500.0,91.1797,91.1797,91.0792,91.1431,16500.0
2013-11-21 15:00:00,99.82,100.04,99.82,100.04,12300.0,91.1523,91.3532,91.1523,91.3532,12300.0
2013-11-21 15:05:00,100.05,100.08,99.99,100.0,17100.0,91.3623,91.3897,91.3075,91.3166,17100.0
2013-11-21 15:10:00,100.01,100.04,99.99,100.02,10000.0,91.3258,91.3532,91.3075,91.3349,10000.0
2013-11-21 15:15:00,100.02,100.13,100.0,100.05,55000.0,91.3349,91.4354,91.3166,91.3623,55000.0
2013-11-21 15:20:00,100.05,100.09,99.88,99.88,59100.0,91.3623,91.3988,91.2071,91.2071,59100.0
2013-11-21 15:25:00,99.89,99.92,99.77,99.83,16300.0,91.2162,91.2436,91.1066,91.1614,16300.0
2013-11-21 15:30:00,99.84,99.89,99.81,99.81,14000.0,91.1705,91.2162,91.1431,91.1431,14000.0
2013-11-21 15:35:00,99.81,99.87,99.81,99.82,23300.0,91.1431,91.1979,91.1431,91.1523,23300.0
2013-11-21 15:40:00,99.82,99.84,99.77,99.78,23800.0,91.1523,91.1705,91.1066,91.1158,23800.0
2013-11-21 15:45:00,99.78,99.79,99.68,99.7,49800.0,91.1158,91.1249,91.0244,91.0427,49800.0
2013-11-21 15:50:00,99.7,99.71,99.62,99.63,42000.0,91.0427,91.0518,90.9696,90.9788,42000.0
2013-11-21 15:55:00,99.65,99.75,99.65,99.73,46500.0,90.997,91.0884,90.997,91.0701,46500.0
2013-11-22 09:30:00,99.8,99.99,99.76,99.76,13000.0,91.134,91.3075,91.0975,91.0975,13000.0
2013-11-22 09:35:00,99.8,100.2,99.8,100.12,11500.0,91.134,91.4993,91.134,91.4262,11500.0
2013-11-22 09:40:00,100.14,100.41,100.08,100.1,34700.0,91.4445,91.691,91.3897,91.408,34700.0
2013-11-22 09:45:00,100.1,100.69,100.1,100.18,18900.0,91.408,91.9467,91.408,91.481,18900.0
2013-11-22 09:50:00,100.2,100.37,100.18,100.2,5500.0,91.4993,91.6545,91.481,91.4993,5500.0
2013-11-22 09:55:00,100.23,100.44,100.23,100.33,16500.0,91.5267,91.7184,91.5267,91.618,16500.0
2013-11-22 10:00:00,100.33,100.36,99.9,99.92,21600.0,91.618,91.6454,91.2253,91.2436,21600.0
2013-11-22 10:05:00,99.92,100.03,99.86,100.01,12300.0,91.2436,91.344,91.1888,91.3258,12300.0
2013-11-22 10:10:00,100.03,100.24,100.03,100.2,5800.0,91.344,91.5358,91.344,91.4993,5800.0
2013-11-22 10:15:00,100.19,100.44,100.19,100.42,8200.0,91.4902,91.7184,91.4902,91.7002,8200.0
2013-11-22 10:20:00,100.42,100.42,100.13,100.39,22300.0,91.7002,91.7002,91.4354,91.6728,22300.0
2013-11-22 10:25:00,100.39,100.59,100.38,100.57,8700.0,91.6728,91.8554,91.6637,91.8372,8700.0
2013-11-22 10:30:00,100.53,100.68,100.52,100.55,34000.0,91.8006,91.9376,91.7915,91.8189,34000.0
2013-11-22 10:35:00,100.53,100.62,100.45,100.55,32600.0,91.8006,91.8828,91.7276,91.8189,32600.0
2013-11-22 10:40:00,100.56,100.83,100.53,100.83,48200.0,91.828,92.0746,91.8006,92.0746,48200.0
2013-11-22 10:45:00,100.79,100.84,100.74,100.81,16400.0,92.0381,92.0837,91.9924,92.0563,16400.0
2013-11-22 10:50:00,100.79,100.97,100.77,100.95,12500.0,92.0381,92.2024,92.0198,92.1842,12500.0
2013-11-22 10:55:00,100.95,101.07,100.95,101.05,16400.0,92.1842,92.2937,92.1842,92.2755,16400.0
2013-11-22 11:00:00,101.05,101.18,100.99,101.17,20100.0,92.2755,92.3942,92.2207,92.3851,20100.0
2013-11-22 11:05:00,101.18,101.26,101.13,101.15,28900.0,92.3942,92.4672,92.3485,92.3668,28900.0
2013-11-22 11:10:00,101.14,101.17,101.0,101.05,21800.0,92.3577,92.3851,92.2298,92.2755,21800.0
2013-11-22 11:15:00,101.08,101.17,101.05,101.06,11000.0,92.3029,92.3851,92.2755,92.2846,11000.0
2013-11-22 11:20:00,101.07,101.08,100.92,100.94,16800.0,92.2937,92.3029,92.1568,92.175,16800.0
2013-11-22 11:25:00,100.94,101.04,100.88,101.04,24500.0,92.175,92.2663,92.1202,92.2663,24500.0
2013-11-22 11:30:00,101.05,101.16,101.01,101.08,22600.0,92.2755,92.3759,92.2389,92.3029,22600.0
2013-11-22 11:35:00,101.07,101.1,101.05,101.08,6100.0,92.2937,92.3211,92.2755,92.3029,6100.0
2013-11-22 11:40:00,101.07,101.28,101.07,101.25,7100.0,92.2937,92.4855,92.2937,92.4581,7100.0
2013-11-22 11:45:00,101.25,101.34,101.24,101.31,9900.0,92.4581,92.5403,92.449,92.5129,9900.0
2013-11-22 11:50:00,101.32,101.37,101.31,101.36,8400.0,92.522,92.5677,92.5129,92.5586,8400.0
2013-11-22 11:55:00,101.36,101.45,101.33,101.34,10100.0,92.5586,92.6407,92.5312,92.5403,10100.0
2013-11-22 12:00:00,101.31,101.34,101.05,101.05,18000.0,92.5129,92.5403,92.2755,92.2755,18000.0
2013-11-22 12:05:00,101.03,101.19,101.03,101.12,17500.0,92.2572,92.4033,92.2572,92.3394,17500.0
2013-11-22 12:10:00,101.12,101.18,101.11,101.18,23900.0,92.3394,92.3942,92.3303,92.3942,23900.0
2013-11-22 12:15:00,101.19,101.27,101.15,101.17,10300.0,92.4033,92.4764,92.3668,92.3851,10300.0
2013-11-22 12:20:00,101.2,101.29,101.2,101.26,6900.0,92.4124,92.4946,92.4124,92.4672,6900.0
2013-11-22 12:25:00,101.29,101.31,101.14,101.28,13800.0,92.4946,92.5129,92.3577,92.4855,13800.0
2013-11-22 12:30:00,101.26,101.42,101.25,101.39,13200.0,92.4672,92.6133,92.4581,92.586,13200.0
2013-11-22 12:35:00,101.38,101.41,101.26,101.34,6800.0,92.5768,92.6042,92.4672,92.5403,6800.0
2013-11-22 12:40:00,101.35,101.47,101.35,101.47,8400.0,92.5494,92.659,92.5494,92.659,8400.0
2013-11-22 12:45:00,101.45,101.53,101.45,101.53,6000.0,92.6407,92.7138,92.6407,92.7138,6000.0
2013-11-22 12:50:00,101.53,101.53,101.5,101.52,2200.0,92.7138,92.7138,92.6864,92.7047,2200.0
2013-11-22 12:55:00,101.52,101.53,101.48,101.49,8100.0,92.7047,92.7138,92.6681,92.6773,8100.0
2013-11-22 13:00:00,101.49,101.51,101.48,101.51,11900.0,92.6773,92.6955,92.6681,92.6955,11900.0
2013-11-22 13:05:00,101.5,101.52,101.49,101.51,25000.0,92.6864,92.7047,92.6773,92.6955,25000.0
2013-11-22 13:10:00,101.5,101.53,101.48,101.52,11300.0,92.6864,92.7138,92.6681,92.7047,11300.0
2013-11-22 13:15:00,101.49,101.51,101.47,101.47,15300.0,92.6773,92.6955,92.659,92.659,15300.0
2013-11-22 13:20:00,101.45,101.47,101.38,101.42,12300.0,92.6407,92.659,92.5768,92.6133,12300.0
2013-11-22 13:25:00,101.42,101.46,101.39,101.46,10300.0,92.6133,92.6499,92.586,92.6499,10300.0
2013-11-22 13:30:00,101.48,101.49,101.36,101.38,19500.0,92.6681,92.6773,92.5586,92.5768,19500.0
2013-11-22 13:35:00,101.34,101.35,101.19,101.21,32200.0,92.5403,92.5494,92.4033,92.4216,32200.0
2013-11-22 13:40:00,101.21,101.3,101.21,101.25,17700.0,92.4216,92.5038,92.4216,92.4581,17700.0
2013-11-22 13:45:00,101.25,101.34,101.23,101.34,15200.0,92.4581,92.5403,92.4398,92.5403,15200.0
2013-11-22 13:50:00,101.35,101.53,101.34,101.49,108600.0,92.5494,92.7138,92.5403,92.6773,108600.0
2013-11-22 13:55:00,101.49,101.59,101.48,101.49,22100.0,92.6773,92.7686,92.6681,92.6773,22100.0
2013-11-22 14:00:00,101.45,101.51,101.37,101.4,21400.0,92.6407,92.6955,92.5677,92.5951,21400.0
2013-11-22 14:05:00,101.41,101.47,101.4,101.46,16200.0,92.6042,92.659,92.5951,92.6499,16200.0
2013-11-22 14:10:00,101.46,101.48,101.45,101.46,8600.0,92.6499,92.6681,92.6407,92.6499,8600.0
2013-11-22 14:15:00,101.47,101.47,101.39,101.44,19500.0,92.659,92.659,92.586,92.6316,19500.0
2013-11-22 14:20:00,101.45,101.45,101.34,101.34,36200.0,92.6407,92.6407,92.5403,92.5403,36200.0
2013-11-22 14:25:00,101.34,101.37,101.32,101.37,11900.0,92.5403,92.5677,92.522,92.5677,11900.0
2013-11-22 14:30:00,101.36,101.42,101.36,101.4,19200.0,92.5586,92.6133,92.5586,92.5951,19200.0
2013-11-22 14:35:00,101.4,101.42,101.27,101.28,17600.0,92.5951,92.6133,92.4764,92.4855,17600.0
2013-11-22 14:40:00,101.28,101.28,101.24,101.25,14800.0,92.4855,92.4855,92.449,92.4581,14800.0
2013-11-22 14:45:00,101.25,101.26,101.21,101.23,13900.0,92.4581,92.4672,92.4216,92.4398,13900.0
2013-11-22 14:50:00,101.23,101.23,101.09,101.12,25700.0,92.4398,92.4398,92.312,92.3394,25700.0
2013-11-22 14:55:00,101.13,101.21,101.13,101.2,8800.0,92.3485,92.4216,92.3485,92.4124,8800.0
2013-11-22 15:00:00,101.2,101.45,101.2,101.44,8100.0,92.4124,92.6407,92.4124,92.6316,8100.0
2013-11-22 15:05:00,101.44,101.45,101.41,101.42,15700.0,92.6316,92.6407,92.6042,92.6133,15700.0
2013-11-22 15:10:00,101.43,101.43,101.25,101.27,22800.0,92.6225,92.6225,92.4581,92.4764,22800.0
2013-11-22 15:15:00,101.28,101.28,101.23,101.26,15600.0,92.4855,92.4855,92.4398,92.4672,15600.0
2013-11-22 15:20:00,101.27,101.42,101.24,101.41,17800.0,92.4764,92.6133,92.449,92.6042,17800.0
2013-11-22 15:25:00,101.41,101.43,101.34,101.35,25100.0,92.6042,92.6225,92.5403,92.5494,25100.0
2013-11-22 15:30:00,101.36,101.36,101.2,101.21,19000.0,92.5586,92.5586,92.4124,92.4216,19000.0
2013-11-22 15:35:00,101.21,101.26,101.2,101.23,21200.0,92.4216,92.4672,92.4124,92.4398,21200.0
2013-11-22 15:40:00,101.23,101.24,101.17,101.17,31800.0,92.4398,92.449,92.3851,92.3851,31800.0
2013-11-22 15:45:00,101.2,101.25,101.17,101.23,37000.0,92.4124,92.4581,92.3851,92.4398,37000.0
2013-11-22 15:50:00,101.23,101.23,101.15,101.15,50200.0,92.4398,92.4398,92.3668,92.3668,50200.0
2013-11-22 15:55:00,101.16,101.3,101.16,101.2,102400.0,92.3759,92.5038,92.3759,92.4124,102400.0
2013-11-25 09:30:00,101.52,102.4,101.35,102.34,17300.0,92.7047,93.5082,92.5494,93.4535,17300.0
2013-11-25 09:35:00,102.29,102.58,102.13,102.13,16500.0,93.4078,93.6726,93.2617,93.2617,16500.0
2013-11-25 09:40:00,102.16,102.56,102.11,102.34,16000.0,93.2891,93.6544,93.2434,93.4535,16000.0
2013-11-25 09:45:00,102.34,102.75,102.23,102.75,30100.0,93.4535,93.8279,93.353,93.8279,30100.0
2013-11-25 09:50:00,102.68,102.83,102.55,102.61,14900.0,93.7639,93.9009,93.6452,93.7,14900.0
2013-11-25 09:55:00,102.5,102.57,102.48,102.51,6700.0,93.5996,93.6635,93.5813,93.6087,6700.0
2013-11-25 10:00:00,102.49,102.5,102.18,102.23,16600.0,93.5904,93.5996,93.3074,93.353,16600.0
2013-11-25 10:05:00,102.27,102.38,102.27,102.29,8600.0,93.3895,93.49,93.3895,93.4078,8600.0
2013-11-25 10:10:00,102.29,102.29,102.2,102.2,5100.0,93.4078,93.4078,93.3256,93.3256,5100.0
2013-11-25 10:15:00,102.18,102.31,102.18,102.24,6500.0,93.3074,93.4261,93.3074,93.3621,6500.0
2013-11-25 10:20:00,102.23,102.25,102.15,102.19,5500.0,93.353,93.3713,93.28,93.3165,5500.0
2013-11-25 10:25:00,102.22,102.22,102.03,102.13,8200.0,93.3439,93.3439,93.1704,93.2617,8200.0
2013-11-25 10:30:00,102.14,102.19,101.95,102.05,15600.0,93.2708,93.3165,93.0973,93.1886,15600.0
2013-11-25 10:35:00,102.05,102.1,101.89,102.03,10600.0,93.1886,93.2343,93.0425,93.1704,10600.0
2013-11-25 10:40:00,102.05,102.21,102.05,102.21,5500.0,93.1886,93.3347,93.1886,93.3347,5500.0
2013-11-25 10:45:00,102.21,102.28,102.19,102.27,3200.0,93.3347,93.3987,93.3165,93.3895,3200.0
2013-11-25 10:50:00,102.3,102.38,102.3,102.38,11700.0,93.4169,93.49,93.4169,93.49,11700.0
2013-11-25 10:55:00,102.38,102.38,102.34,102.38,10000.0,93.49,93.49,93.4535,93.49,10000.0
2013-11-25 11:00:00,102.38,102.63,102.38,102.55,6300.0,93.49,93.7183,93.49,93.6452,6300.0
2013-11-25 11:05:00,102.54,102.61,102.53,102.6,4300.0,93.6361,93.7,93.627,93.6909,4300.0
2013-11-25 11:10:00,102.6,102.69,102.52,102.69,13700.0,93.6909,93.7731,93.6178,93.7731,13700.0
2013-11-25 11:15:00,102.66,102.69,102.57,102.68,20700.0,93.7457,93.7731,93.6635,93.7639,20700.0
2013-11-25 11:20:00,102.68,102.69,102.57,102.6,7000.0,93.7639,93.7731,93.6635,93.6909,7000.0
2013-11-25 11:25:00,102.63,102.71,102.61,102.69,7500.0,93.7183,93.7913,93.7,93.7731,7500.0
2013-11-25 11:30:00,102.69,102.7,102.66,102.68,5700.0,93.7731,93.7822,93.7457,93.7639,5700.0
2013-11-25 11:35:00,102.71,102.71,102.67,102.7,7600.0,93.7913,93.7913,93.7548,93.7822,7600.0
2013-11-25 11:40:00,102.69,102.71,102.59,102.59,4200.0,93.7731,93.7913,93.6818,93.6818,4200.0
2013-11-25 11:45:00,102.6,102.81,102.6,102.8,8000.0,93.6909,93.8826,93.6909,93.8735,8000.0
2013-11-25 11:50:00,102.78,102.82,102.76,102.77,6900.0,93.8553,93.8918,93.837,93.8461,6900.0
2013-11-25 11:55:00,102.78,102.85,102.78,102.84,6700.0,93.8553,93.9192,93.8553,93.91,6700.0
2013-11-25 12:00:00,102.83,102.86,102.8,102.86,2900.0,93.9009,93.9283,93.8735,93.9283,2900.0
2013-11-25 12:05:00,102.83,102.83,102.8,102.82,6200.0,93.9009,93.9009,93.8735,93.8918,6200.0
2013-11-25 12:10:00,102.82,102.96,102.82,102.95,10200.0,93.8918,94.0196,93.8918,94.0105,10200.0
2013-11-25 12:15:00,102.96,102.96,102.84,102.89,6500.0,94.0196,94.0196,93.91,93.9557,6500.0
2013-11-25 12:20:00,102.93,102.98,102.9,102.97,2500.0,93.9922,94.0379,93.9648,94.0288,2500.0
2013-11-25 12:25:00,102.97,103.1,102.97,103.1,12200.0,94.0288,94.1475,94.0288,94.1475,12200.0
2013-11-25 12:30:00,103.08,103.22,103.05,103.14,10100.0,94.1292,94.257,94.1018,94.184,10100.0
2013-11-25 12:35:00,103.13,103.14,103.04,103.13,5200.0,94.1749,94.184,94.0927,94.1749,5200.0
2013-11-25 12:40:00,103.1,103.12,103.06,103.06,3500.0,94.1475,94.1657,94.1109,94.1109,3500.0
2013-11-25 12:45:00,103.06,103.13,103.04,103.09,10600.0,94.1109,94.1749,94.0927,94.1383,10600.0
2013-11-25 12:50:00,103.12,103.18,103.12,103.18,1500.0,94.1657,94.2205,94.1657,94.2205,1500.0
2013-11-25 12:55:00,103.18,103.21,103.13,103.15,26900.0,94.2205,94.2479,94.1749,94.1931,26900.0
2013-11-25 13:00:00,103.13,103.13,102.99,102.99,2000.0,94.1749,94.1749,94.047,94.047,2000.0
2013-11-25 13:05:00,102.99,102.99,102.97,102.99,3800.0,94.047,94.047,94.0288,94.047,3800.0
2013-11-25 13:10:00,103.02,103.02,102.99,103.0,3300.0,94.0744,94.0744,94.047,94.0561,3300.0
2013-11-25 13:15:00,103.0,103.05,103.0,103.01,2600.0,94.0561,94.1018,94.0561,94.0653,2600.0
2013-11-25 13:20:00,103.0,103.02,102.98,103.0,3100.0,94.0561,94.0744,94.0379,94.0561,3100.0
2013-11-25 13:25:00,103.01,103.01,103.0,103.01,1600.0,94.0653,94.0653,94.0561,94.0653,1600.0
2013-11-25 13:30:00,103.01,103.05,102.99,103.05,5000.0,94.0653,94.1018,94.047,94.1018,5000.0
2013-11-25 13:35:00,103.04,103.07,103.02,103.06,1900.0,94.0927,94.1201,94.0744,94.1109,1900.0
2013-11-25 13:40:00,103.06,103.1,103.04,103.07,3200.0,94.1109,94.1475,94.0927,94.1201,3200.0
2013-11-25 13:45:00,103.1,103.16,103.1,103.11,2600.0,94.1475,94.2023,94.1475,94.1566,2600.0
2013-11-25 13:50:00,103.04,103.07,103.02,103.03,2200.0,94.0927,94.1201,94.0744,94.0835,2200.0
2013-11-25 13:55:00,103.02,103.07,103.0,103.07,4600.0,94.0744,94.1201,94.0561,94.1201,4600.0
2013-11-25 14:00:00,103.08,103.2,103.07,103.19,2200.0,94.1292,94.2388,94.1201,94.2297,2200.0
2013-11-25 14:05:00,103.18,103.22,103.14,103.22,4000.0,94.2205,94.257,94.184,94.257,4000.0
2013-11-25 14:10:00,103.22,103.23,103.18,103.18,2600.0,94.257,94.2662,94.2205,94.2205,2600.0
2013-11-25 14:15:00,103.17,103.17,103.11,103.16,2500.0,94.2114,94.2114,94.1566,94.2023,2500.0
2013-11-25 14:20:00,103.18,103.34,103.16,103.31,33400.0,94.2205,94.3666,94.2023,94.3392,33400.0
2013-11-25 14:25:00,103.31,103.33,103.27,103.3,3200.0,94.3392,94.3575,94.3027,94.3301,3200.0
2013-11-25 14:30:00,103.31,103.38,103.27,103.27,11300.0,94.3392,94.4032,94.3027,94.3027,11300.0
2013-11-25 14:35:00,103.25,103.4,103.25,103.39,12600.0,94.2844,94.4214,94.2844,94.4123,12600.0
2013-11-25 14:40:00,103.39,103.41,103.31,103.33,4900.0,94.4123,94.4305,94.3392,94.3575,4900.0
2013-11-25 14:45:00,103.33,103.37,103.32,103.37,6900.0,94.3575,94.394,94.3484,94.394,6900.0
2013-11-25 14:50:00,103.38,103.44,103.33,103.36,7600.0,94.4032,94.4579,94.3575,94.3849,7600.0
2013-11-25 14:55:00,103.37,103.43,103.36,103.43,6100.0,94.394,94.4488,94.3849,94.4488,6100.0
2013-11-25 15:00:00,103.39,103.39,103.29,103.33,7500.0,94.4123,94.4123,94.321,94.3575,7500.0
2013-11-25 15:05:00,103.31,103.33,103.27,103.3,21000.0,94.3392,94.3575,94.3027,94.3301,21000.0
2013-11-25 15:10:00,103.3,103.33,103.26,103.28,16500.0,94.3301,94.3575,94.2936,94.3118,16500.0
2013-11-25 15:15:00,103.24,103.28,103.2,103.25,9400.0,94.2753,94.3118,94.2388,94.2844,9400.0
2013-11-25 15:20:00,103.25,103.28,103.2,103.24,14500.0,94.2844,94.3118,94.2388,94.2753,14500.0
2013-11-25 15:25:00,103.24,103.3,103.23,103.28,20300.0,94.2753,94.3301,94.2662,94.3118,20300.0
2013-11-25 15:30:00,103.28,103.32,103.24,103.31,23600.0,94.3118,94.3484,94.2753,94.3392,23600.0
2013-11-25 15:35:00,103.31,103.34,103.23,103.34,39100.0,94.3392,94.3666,94.2662,94.3666,39100.0
2013-11-25 15:40:00,103.34,103.35,103.28,103.32,29200.0,94.3666,94.3758,94.3118,94.3484,29200.0
2013-11-25 15:45:00,103.34,103.44,103.3,103.34,35900.0,94.3666,94.4579,94.3301,94.3666,35900.0
2013-11-25 15:50:00,103.35,103.37,103.32,103.35,22700.0,94.3758,94.394,94.3484,94.3758,22700.0
2013-11-25 15:55:00,103.35,103.5,103.33,103.48,39900.0,94.3758,94.5127,94.3575,94.4945,39900.0
2013-11-26 09:30:00,103.6,103.81,103.53,103.7,30100.0,94.604,94.7958,94.5401,94.6954,30100.0
2013-11-26 09:35:00,103.72,103.72,103.44,103.54,21800.0,94.7136,94.7136,94.4579,94.5493,21800.0
2013-11-26 09:40:00,103.52,103.6,103.38,103.41,15300.0,94.531,94.604,94.4032,94.4305,15300.0
2013-11-26 09:45:00,103.44,103.57,103.43,103.57,6500.0,94.4579,94.5767,94.4488,94.5767,6500.0
2013-11-26 09:50:00,103.58,103.71,103.5,103.59,11000.0,94.5858,94.7045,94.5127,94.5949,11000.0
2013-11-26 09:55:00,103.59,103.64,103.52,103.52,27800.0,94.5949,94.6406,94.531,94.531,27800.0
2013-11-26 10:00:00,103.5,103.58,103.42,103.48,17700.0,94.5127,94.5858,94.4397,94.4945,17700.0
2013-11-26 10:05:00,103.52,103.78,103.52,103.78,13500.0,94.531,94.7684,94.531,94.7684,13500.0
2013-11-26 10:10:00,103.75,103.85,103.72,103.78,14800.0,94.741,94.8323,94.7136,94.7684,14800.0
2013-11-26 10:15:00,103.76,103.85,103.7,103.73,6000.0,94.7502,94.8323,94.6954,94.7228,6000.0
2013-11-26 10:20:00,103.73,103.88,103.72,103.8,12900.0,94.7228,94.8597,94.7136,94.7867,12900.0
2013-11-26 10:25:00,103.8,103.92,103.79,103.85,14100.0,94.7867,94.8963,94.7776,94.8323,14100.0
2013-11-26 10:30:00,103.82,103.92,103.78,103.81,16400.0,94.8049,94.8963,94.7684,94.7958,16400.0
2013-11-26 10:35:00,103.8,103.85,103.77,103.85,11800.0,94.7867,94.8323,94.7593,94.8323,11800.0
2013-11-26 10:40:00,103.85,103.87,103.77,103.83,24600.0,94.8323,94.8506,94.7593,94.8141,24600.0
2013-11-26 10:45:00,103.82,103.87,103.82,103.85,7800.0,94.8049,94.8506,94.8049,94.8323,7800.0
2013-11-26 10:50:00,103.85,103.85,103.74,103.74,16800.0,94.8323,94.8323,94.7319,94.7319,16800.0
2013-11-26 10:55:00,103.73,103.74,103.63,103.7,16600.0,94.7228,94.7319,94.6314,94.6954,16600.0
2013-11-26 11:00:00,103.72,103.72,103.64,103.64,10100.0,94.7136,94.7136,94.6406,94.6406,10100.0
2013-11-26 11:05:00,103.63,103.81,103.63,103.8,18600.0,94.6314,94.7958,94.6314,94.7867,18600.0
2013-11-26 11:10:00,103.8,103.84,103.78,103.84,15000.0,94.7867,94.8232,94.7684,94.8232,15000.0
2013-11-26 11:15:00,103.85,103.93,103.84,103.93,10600.0,94.8323,94.9054,94.8232,94.9054,10600.0
2013-11-26 11:20:00,103.93,103.98,103.89,103.9,15300.0,94.9054,94.9511,94.8689,94.878,15300.0
2013-11-26 11:25:00,103.9,103.91,103.82,103.83,10200.0,94.878,94.8871,94.8049,94.8141,10200.0
2013-11-26 11:30:00,103.82,103.94,103.79,103.84,21600.0,94.8049,94.9145,94.7776,94.8232,21600.0
2013-11-26 11:35:00,103.84,103.84,103.72,103.73,16400.0,94.8232,94.8232,94.7136,94.7228,16400.0
2013-11-26 11:40:00,103.73,103.81,103.72,103.81,11200.0,94.7228,94.7958,94.7136,94.7958,11200.0
2013-11-26 11:45:00,103.81,103.84,103.76,103.8,6000.0,94.7958,94.8232,94.7502,94.7867,6000.0
2013-11-26 11:50:00,103.81,103.82,103.77,103.79,17400.0,94.7958,94.8049,94.7593,94.7776,17400.0
2013-11-26 11:55:00,103.78,103.8,103.75,103.75,15800.0,94.7684,94.7867,94.741,94.741,15800.0
2013-11-26 12:00:00,103.75,103.87,103.73,103.86,39500.0,94.741,94.8506,94.7228,94.8415,39500.0
2013-11-26 12:05:00,103.86,103.89,103.82,103.88,22100.0,94.8415,94.8689,94.8049,94.8597,22100.0
2013-11-26 12:10:00,103.88,103.93,103.76,103.81,63700.0,94.8597,94.9054,94.7502,94.7958,63700.0
2013-11-26 12:15:00,103.79,103.87,103.77,103.87,9600.0,94.7776,94.8506,94.7593,94.8506,9600.0
2013-11-26 12:20:00,103.85,103.88,103.8,103.86,12800.0,94.8323,94.8597,94.7867,94.8415,12800.0
2013-11-26 12:25:00,103.86,103.99,103.85,103.96,35700.0,94.8415,94.9602,94.8323,94.9328,35700.0
2013-11-26 12:30:00,103.98,104.02,103.95,104.0,13900.0,94.9511,94.9876,94.9237,94.9693,13900.0
2013-11-26 12:35:00,104.0,104.08,103.99,104.05,8500.0,94.9693,95.0424,94.9602,95.015,8500.0
2013-11-26 12:40:00,104.05,104.05,103.99,104.02,4300.0,95.015,95.015,94.9602,94.9876,4300.0
2013-11-26 12:45:00,103.99,104.0,103.98,103.99,12900.0,94.9602,94.9693,94.9511,94.9602,12900.0
2013-11-26 12:50:00,104.0,104.09,103.99,104.02,11600.0,94.9693,95.0515,94.9602,94.9876,11600.0
2013-11-26 12:55:00,104.02,104.06,103.98,104.04,9400.0,94.9876,95.0241,94.9511,95.0058,9400.0
2013-11-26 13:00:00,104.06,104.07,103.98,103.99,7200.0,95.0241,95.0332,94.9511,94.9602,7200.0
2013-11-26 13:05:00,104.0,104.0,103.98,103.99,8000.0,94.9693,94.9693,94.9511,94.9602,8000.0
2013-11-26 13:10:00,103.98,104.01,103.97,104.0,8200.0,94.9511,94.9784,94.9419,94.9693,8200.0
2013-11-26 13:15:00,104.01,104.05,103.99,104.02,10300.0,94.9784,95.015,94.9602,94.9876,10300.0
2013-11-26 13:20:00,104.01,104.05,104.01,104.05,5600.0,94.9784,95.015,94.9784,95.015,5600.0
2013-11-26 13:25:00,104.05,104.2,104.04,104.09,20600.0,95.015,95.1519,95.0058,95.0515,20600.0
2013-11-26 13:30:00,104.09,104.19,104.09,104.18,8400.0,95.0515,95.1428,95.0515,95.1337,8400.0
2013-11-26 13:35:00,104.16,104.24,104.15,104.2,9000.0,95.1154,95.1885,95.1063,95.1519,9000.0
2013-11-26 13:40:00,104.19,104.29,104.19,104.24,6300.0,95.1428,95.2341,95.1428,95.1885,6300.0
2013-11-26 13:45:00,104.24,104.24,104.1,104.14,7800.0,95.1885,95.1885,95.0606,95.0972,7800.0
2013-11-26 13:50:00,104.13,104.18,104.13,104.17,10700.0,95.088,95.1337,95.088,95.1246,10700.0
2013-11-26 13:55:00,104.18,104.21,104.16,104.2,5900.0,95.1337,95.1611,95.1154,95.1519,5900.0
2013-11-26 14:00:00,104.2,104.23,104.19,104.21,11900.0,95.1519,95.1793,95.1428,95.1611,11900.0
2013-11-26 14:05:00,104.22,104.27,104.18,104.27,10900.0,95.1702,95.2159,95.1337,95.2159,10900.0
2013-11-26 14:10:00,104.26,104.27,104.19,104.26,12600.0,95.2067,95.2159,95.1428,95.2067,12600.0
2013-11-26 14:15:00,104.26,104.3,104.22,104.3,9100.0,95.2067,95.2433,95.1702,95.2433,9100.0
2013-11-26 14:20:00,104.29,104.37,104.24,104.37,10000.0,95.2341,95.3072,95.1885,95.3072,10000.0
2013-11-26 14:25:00,104.37,104.47,104.35,104.47,14000.0,95.3072,95.3985,95.2889,95.3985,14000.0
2013-11-26 14:30:00,104.47,104.59,104.46,104.54,33300.0,95.3985,95.5081,95.3894,95.4624,33300.0
2013-11-26 14:35:00,104.52,104.54,104.5,104.52,11900.0,95.4442,95.4624,95.4259,95.4442,11900.0
2013-11-26 14:40:00,104.53,104.54,104.5,104.51,9500.0,95.4533,95.4624,95.4259,95.435,9500.0
2013-11-26 14:45:00,104.51,104.53,104.43,104.43,20800.0,95.435,95.4533,95.362,95.362,20800.0
2013-11-26 14:50:00,104.44,104.57,104.43,104.48,25000.0,95.3711,95.4898,95.362,95.4076,25000.0
2013-11-26 14:55:00,104.48,104.48,104.44,104.44,8000.0,95.4076,95.4076,95.3711,95.3711,8000.0
2013-11-26 15:00:00,104.44,104.45,104.24,104.24,24300.0,95.3711,95.3802,95.1885,95.1885,24300.0
2013-11-26 15:05:00,104.25,104.29,104.2,104.29,22700.0,95.1976,95.2341,95.1519,95.2341,22700.0
2013-11-26 15:10:00,104.31,104.36,104.3,104.33,13000.0,95.2524,95.2981,95.2433,95.2707,13000.0
2013-11-26 15:15:00,104.35,104.42,104.34,104.38,17500.0,95.2889,95.3528,95.2798,95.3163,17500.0
2013-11-26 15:20:00,104.38,104.41,104.34,104.35,18400.0,95.3163,95.3437,95.2798,95.2889,18400.0
2013-11-26 15:25:00,104.36,104.36,104.34,104.34,19700.0,95.2981,95.2981,95.2798,95.2798,19700.0
2013-11-26 15:30:00,104.34,104.34,104.24,104.26,23300.0,95.2798,95.2798,95.1885,95.2067,23300.0
2013-11-26 15:35:00,104.26,104.27,104.21,104.23,25500.0,95.2067,95.2159,95.1611,95.1793,25500.0
2013-11-26 15:40:00,104.21,104.24,104.2,104.2,34300.0,95.1611,95.1885,95.1519,95.1519,34300.0
2013-11-26 15:45:00,104.19,104.2,103.92,103.92,56100.0,95.1428,95.1519,94.8963,94.8963,56100.0
2013-11-26 15:50:00,103.92,103.97,103.84,103.84,47300.0,94.8963,94.9419,94.8232,94.8232,47300.0
2013-11-26 15:55:00,103.83,103.9,103.77,103.9,82500.0,94.8141,94.878,94.7593,94.878,82500.0
2013-11-27 09:30:00,103.57,104.02,103.03,103.2,156100.0,94.5767,94.9876,94.0835,94.2388,156100.0
2013-11-27 09:35:00,103.36,103.42,103.08,103.14,6700.0,94.3849,94.4397,94.1292,94.184,6700.0
2013-11-27 09:40:00,103.14,103.49,103.14,103.2,7900.0,94.184,94.5036,94.184,94.2388,7900.0
2013-11-27 09:45:00,103.16,103.27,103.16,103.27,6000.0,94.2023,94.3027,94.2023,94.3027,6000.0
2013-11-27 09:50:00,103.26,103.46,103.17,103.41,27900.0,94.2936,94.4762,94.2114,94.4305,27900.0
2013-11-27 09:55:00,103.41,103.45,103.29,103.34,15300.0,94.4305,94.4671,94.321,94.3666,15300.0
2013-11-27 10:00:00,103.34,103.35,103.19,103.2,19100.0,94.3666,94.3758,94.2297,94.2388,19100.0
2013-11-27 10:05:00,103.2,103.44,103.19,103.44,17000.0,94.2388,94.4579,94.2297,94.4579,17000.0
2013-11-27 10:10:00,103.4,103.43,103.35,103.39,10500.0,94.4214,94.4488,94.3758,94.4123,10500.0
2013-11-27 10:15:00,103.35,103.47,103.35,103.43,4300.0,94.3758,94.4853,94.3758,94.4488,4300.0
2013-11-27 10:20:00,103.4,103.43,103.37,103.38,3400.0,94.4214,94.4488,94.394,94.4032,3400.0
2013-11-27 10:25:00,103.41,103.55,103.4,103.51,15500.0,94.4305,94.5584,94.4214,94.5219,15500.0
2013-11-27 10:30:00,103.5,103.6,103.45,103.45,6500.0,94.5127,94.604,94.4671,94.4671,6500.0
2013-11-27 10:35:00,103.45,103.52,103.44,103.5,12900.0,94.4671,94.531,94.4579,94.5127,12900.0
2013-11-27 10:40:00,103.51,103.53,103.44,103.46,8900.0,94.5219,94.5401,94.4579,94.4762,8900.0
2013-11-27 10:45:00,103.44,103.45,103.4,103.42,5900.0,94.4579,94.4671,94.4214,94.4397,5900.0
2013-11-27 10:50:00,103.42,103.42,103.34,103.4,6000.0,94.4397,94.4397,94.3666,94.4214,6000.0
2013-11-27 10:55:00,103.4,103.4,103.34,103.39,7800.0,94.4214,94.4214,94.3666,94.4123,7800.0
2013-11-27 11:00:00,103.41,103.42,103.36,103.36,4100.0,94.4305,94.4397,94.3849,94.3849,4100.0
2013-11-27 11:05:00,103.36,103.37,103.31,103.31,3800.0,94.3849,94.394,94.3392,94.3392,3800.0
2013-11-27 11:10:00,103.29,103.31,103.25,103.25,6100.0,94.321,94.3392,94.2844,94.2844,6100.0
2013-11-27 11:15:00,103.26,103.39,103.26,103.32,6300.0,94.2936,94.4123,94.2936,94.3484,6300.0
2013-11-27 11:20:00,103.29,103.29,103.21,103.23,6500.0,94.321,94.321,94.2479,94.2662,6500.0
2013-11-27 11:25:00,103.22,103.32,103.19,103.29,9900.0,94.257,94.3484,94.2297,94.321,9900.0
2013-11-27 11:30:00,103.3,103.47,103.3,103.44,5700.0,94.3301,94.4853,94.3301,94.4579,5700.0
2013-11-27 11:35:00,103.44,103.55,103.44,103.45,5800.0,94.4579,94.5584,94.4579,94.4671,5800.0
2013-11-27 11:40:00,103.44,103.59,103.44,103.58,14300.0,94.4579,94.5949,94.4579,94.5858,14300.0
2013-11-27 11:45:00,103.56,103.71,103.56,103.57,9100.0,94.5675,94.7045,94.5675,94.5767,9100.0
2013-11-27 11:50:00,103.57,103.57,103.49,103.49,4900.0,94.5767,94.5767,94.5036,94.5036,4900.0
2013-11-27 11:55:00,103.49,103.56,103.48,103.54,4500.0,94.5036,94.5675,94.4945,94.5493,4500.0
2013-11-27 12:00:00,103.54,103.55,103.48,103.54,5900.0,94.5493,94.5584,94.4945,94.5493,5900.0
2013-11-27 12:05:00,103.56,103.62,103.55,103.6,2700.0,94.5675,94.6223,94.5584,94.604,2700.0
2013-11-27 12:10:00,103.59,103.61,103.53,103.6,4700.0,94.5949,94.6132,94.5401,94.604,4700.0
2013-11-27 12:15:00,103.61,103.7,103.61,103.7,3600.0,94.6132,94.6954,94.6132,94.6954,3600.0
2013-11-27 12:20:00,103.7,103.7,103.59,103.59,13100.0,94.6954,94.6954,94.5949,94.5949,13100.0
2013-11-27 12:25:00,103.58,103.64,103.52,103.64,3000.0,94.5858,94.6406,94.531,94.6406,3000.0
2013-11-27 12:30:00,103.68,103.7,103.65,103.65,3500.0,94.6771,94.6954,94.6497,94.6497,3500.0
2013-11-27 12:35:00,103.66,103.66,103.53,103.55,3400.0,94.6588,94.6588,94.5401,94.5584,3400.0
2013-11-27 12:40:00,103.55,103.65,103.55,103.64,6000.0,94.5584,94.6497,94.5584,94.6406,6000.0
2013-11-27 12:45:00,103.65,103.67,103.59,103.62,8800.0,94.6497,94.668,94.5949,94.6223,8800.0
2013-11-27 12:50:00,103.58,103.65,103.51,103.56,41800.0,94.5858,94.6497,94.5219,94.5675,41800.0
2013-11-27 12:55:00,103.56,103.66,103.56,103.59,10900.0,94.5675,94.6588,94.5675,94.5949,10900.0
2013-11-27 13:00:00,103.59,103.66,103.54,103.58,16200.0,94.5949,94.6588,94.5493,94.5858,16200.0
2013-11-27 13:05:00,103.56,103.57,103.53,103.57,4800.0,94.5675,94.5767,94.5401,94.5767,4800.0
2013-11-27 13:10:00,103.57,103.6,103.54,103.6,6200.0,94.5767,94.604,94.5493,94.604,6200.0
2013-11-27 13:15:00,103.61,103.66,103.6,103.61,10000.0,94.6132,94.6588,94.604,94.6132,10000.0
2013-11-27 13:20:00,103.61,103.75,103.61,103.72,8000.0,94.6132,94.741,94.6132,94.7136,8000.0
2013-11-27 13:25:00,103.72,103.73,103.7,103.7,3300.0,94.7136,94.7228,94.6954,94.6954,3300.0
2013-11-27 13:30:00,103.7,103.71,103.68,103.71,4600.0,94.6954,94.7045,94.6771,94.7045,4600.0
2013-11-27 13:35:00,103.69,103.71,103.65,103.65,4100.0,94.6862,94.7045,94.6497,94.6497,4100.0
2013-11-27 13:40:00,103.65,103.85,103.64,103.84,11400.0,94.6497,94.8323,94.6406,94.8232,11400.0
2013-11-27 13:45:00,103.84,103.94,103.84,103.92,13600.0,94.8232,94.9145,94.8232,94.8963,13600.0
2013-11-27 13:50:00,103.92,103.99,103.92,103.95,11400.0,94.8963,94.9602,94.8963,94.9237,11400.0
2013-11-27 13:55:00,103.95,104.04,103.94,104.03,8300.0,94.9237,95.0058,94.9145,94.9967,8300.0
2013-11-27 14:00:00,104.03,104.05,104.0,104.01,9400.0,94.9967,95.015,94.9693,94.9784,9400.0
2013-11-27 14:05:00,104.0,104.05,104.0,104.02,14900.0,94.9693,95.015,94.9693,94.9876,14900.0
2013-11-27 14:10:00,104.0,104.01,103.75,103.89,18300.0,94.9693,94.9784,94.741,94.8689,18300.0
2013-11-27 14:15:00,103.86,103.88,103.84,103.84,3800.0,94.8415,94.8597,94.8232,94.8232,3800.0
2013-11-27 14:20:00,103.84,103.84,103.78,103.78,6900.0,94.8232,94.8232,94.7684,94.7684,6900.0
2013-11-27 14:25:00,103.76,103.78,103.75,103.78,4200.0,94.7502,94.7684,94.741,94.7684,4200.0
2013-11-27 14:30:00,103.79,103.79,103.74,103.75,15000.0,94.7776,94.7776,94.7319,94.741,15000.0
2013-11-27 14:35:00,103.75,103.82,103.75,103.8,7700.0,94.741,94.8049,94.741,94.7867,7700.0
2013-11-27 14:40:00,103.79,103.84,103.78,103.84,7600.0,94.7776,94.8232,94.7684,94.8232,7600.0
2013-11-27 14:45:00,103.84,103.86,103.81,103.81,5100.0,94.8232,94.8415,94.7958,94.7958,5100.0
2013-11-27 14:50:00,103.81,103.85,103.8,103.81,7700.0,94.7958,94.8323,94.7867,94.7958,7700.0
2013-11-27 14:55:00,103.81,103.89,103.81,103.84,19700.0,94.7958,94.8689,94.7958,94.8232,19700.0
2013-11-27 15:00:00,103.85,103.86,103.82,103.85,9800.0,94.8323,94.8415,94.8049,94.8323,9800.0
2013-11-27 15:05:00,103.85,103.88,103.85,103.87,7700.0,94.8323,94.8597,94.8323,94.8506,7700.0
2013-11-27 15:10:00,103.87,103.87,103.81,103.84,19200.0,94.8506,94.8506,94.7958,94.8232,19200.0
2013-11-27 15:15:00,103.85,103.87,103.84,103.84,21700.0,94.8323,94.8506,94.8232,94.8232,21700.0
2013-11-27 15:20:00,103.84,103.86,103.84,103.85,11300.0,94.8232,94.8415,94.8232,94.8323,11300.0
2013-11-27 15:25:00,103.86,103.88,103.82,103.85,57300.0,94.8415,94.8597,94.8049,94.8323,57300.0
2013-11-27 15:30:00,103.84,103.88,103.84,103.87,9500.0,94.8232,94.8597,94.8232,94.8506,9500.0
2013-11-27 15:35:00,103.88,103.95,103.87,103.94,15400.0,94.8597,94.9237,94.8506,94.9145,15400.0
2013-11-27 15:40:00,103.95,103.97,103.95,103.95,11800.0,94.9237,94.9419,94.9237,94.9237,11800.0
2013-11-27 15:45:00,103.94,103.96,103.84,103.84,35200.0,94.9145,94.9328,94.8232,94.8232,35200.0
2013-11-27 15:50:00,103.84,103.84,103.77,103.8,21000.0,94.8232,94.8232,94.7593,94.7867,21000.0
2013-11-27 15:55:00,103.81,103.85,103.77,103.78,32400.0,94.7958,94.8323,94.7593,94.7684,32400.0
2013-11-29 09:30:00,103.81,104.45,103.81,104.37,8500.0,94.7958,95.3802,94.7958,95.3072,8500.0
2013-11-29 09:35:00,104.37,104.42,103.91,103.93,10800.0,95.3072,95.3528,94.8871,94.9054,10800.0
2013-11-29 09:40:00,103.93,104.04,103.93,103.97,10400.0,94.9054,95.0058,94.9054,94.9419,10400.0
2013-11-29 09:45:00,103.97,104.11,103.97,103.99,10800.0,94.9419,95.0698,94.9419,94.9602,10800.0
2013-11-29 09:50:00,103.99,104.06,103.97,104.05,14800.0,94.9602,95.0241,94.9419,95.015,14800.0
2013-11-29 09:55:00,104.06,104.14,104.03,104.12,7700.0,95.0241,95.0972,94.9967,95.0789,7700.0
2013-11-29 10:00:00,104.17,104.28,104.16,104.28,12000.0,95.1246,95.225,95.1154,95.225,12000.0
2013-11-29 10:05:00,104.24,104.27,104.24,104.25,6900.0,95.1885,95.2159,95.1885,95.1976,6900.0
2013-11-29 10:10:00,104.24,104.29,104.24,104.24,7800.0,95.1885,95.2341,95.1885,95.1885,7800.0
2013-11-29 10:15:00,104.24,104.26,104.21,104.21,17700.0,95.1885,95.2067,95.1611,95.1611,17700.0
2013-11-29 10:20:00,104.21,104.32,104.2,104.32,13200.0,95.1611,95.2615,95.1519,95.2615,13200.0
2013-11-29 10:25:00,104.33,104.33,104.24,104.26,3600.0,95.2707,95.2707,95.1885,95.2067,3600.0
2013-11-29 10:30:00,104.27,104.34,104.26,104.32,4300.0,95.2159,95.2798,95.2067,95.2615,4300.0
2013-11-29 10:35:00,104.31,104.34,104.29,104.33,6000.0,95.2524,95.2798,95.2341,95.2707,6000.0
2013-11-29 10:40:00,104.32,104.34,104.32,104.32,5300.0,95.2615,95.2798,95.2615,95.2615,5300.0
2013-11-29 10:45:00,104.32,104.34,104.32,104.33,5900.0,95.2615,95.2798,95.2615,95.2707,5900.0
2013-11-29 10:50:00,104.35,104.4,104.33,104.4,8200.0,95.2889,95.3346,95.2707,95.3346,8200.0
2013-11-29 10:55:00,104.41,104.45,104.39,104.39,7400.0,95.3437,95.3802,95.3255,95.3255,7400.0
2013-11-29 11:00:00,104.39,104.4,104.36,104.4,17600.0,95.3255,95.3346,95.2981,95.3346,17600.0
2013-11-29 11:05:00,104.39,104.47,104.39,104.43,3100.0,95.3255,95.3985,95.3255,95.362,3100.0
2013-11-29 11:10:00,104.4,104.43,104.38,104.4,8500.0,95.3346,95.362,95.3163,95.3346,8500.0
2013-11-29 11:15:00,104.38,104.42,104.35,104.42,3700.0,95.3163,95.3528,95.2889,95.3528,3700.0
2013-11-29 11:20:00,104.4,104.42,104.39,104.41,7900.0,95.3346,95.3528,95.3255,95.3437,7900.0
2013-11-29 11:25:00,104.42,104.46,104.39,104.41,7400.0,95.3528,95.3894,95.3255,95.3437,7400.0
2013-11-29 11:30:00,104.39,104.42,104.38,104.41,7000.0,95.3255,95.3528,95.3163,95.3437,7000.0
2013-11-29 11:35:00,104.41,104.44,104.37,104.37,5800.0,95.3437,95.3711,95.3072,95.3072,5800.0
2013-11-29 11:40:00,104.37,104.47,104.36,104.47,6500.0,95.3072,95.3985,95.2981,95.3985,6500.0
2013-11-29 11:45:00,104.46,104.59,104.45,104.59,5000.0,95.3894,95.5081,95.3802,95.5081,5000.0
2013-11-29 11:50:00,104.61,104.66,104.54,104.61,4000.0,95.5263,95.572,95.4624,95.5263,4000.0
2013-11-29 11:55:00,104.61,104.69,104.53,104.55,3900.0,95.5263,95.5994,95.4533,95.4716,3900.0
2013-11-29 12:00:00,104.54,104.62,104.54,104.61,1900.0,95.4624,95.5355,95.4624,95.5263,1900.0
2013-11-29 12:05:00,104.62,104.63,104.59,104.59,1200.0,95.5355,95.5446,95.5081,95.5081,1200.0
2013-11-29 12:10:00,104.6,104.63,104.53,104.61,9300.0,95.5172,95.5446,95.4533,95.5263,9300.0
2013-11-29 12:15:00,104.61,104.61,104.53,104.53,2000.0,95.5263,95.5263,95.4533,95.4533,2000.0
2013-11-29 12:20:00,104.53,104.53,104.43,104.44,4900.0,95.4533,95.4533,95.362,95.3711,4900.0
2013-11-29 12:25:00,104.44,104.45,104.41,104.43,3200.0,95.3711,95.3802,95.3437,95.362,3200.0
2013-11-29 12:30:00,104.42,104.43,104.39,104.4,2300.0,95.3528,95.362,95.3255,95.3346,2300.0
2013-11-29 12:35:00,104.39,104.43,104.39,104.39,5400.0,95.3255,95.362,95.3255,95.3255,5400.0
2013-11-29 12:40:00,104.39,104.42,104.37,104.37,5600.0,95.3255,95.3528,95.3072,95.3072,5600.0
2013-11-29 12:45:00,104.37,104.42,104.37,104.39,25000.0,95.3072,95.3528,95.3072,95.3255,25000.0
2013-11-29 12:50:00,104.39,104.39,104.04,104.21,11600.0,95.3255,95.3255,95.0058,95.1611,11600.0
2013-11-29 12:55:00,104.24,104.24,103.99,104.02,31000.0,95.1885,95.1885,94.9602,94.9876,31000.0
2013-12-02 09:30:00,104.01,104.16,103.81,103.81,20000.0,94.9784,95.1154,94.7958,94.7958,20000.0
2013-12-02 09:35:00,103.81,104.48,103.81,104.34,8200.0,94.7958,95.4076,94.7958,95.2798,8200.0
2013-12-02 09:40:00,104.47,104.61,104.43,104.44,14700.0,95.3985,95.5263,95.362,95.3711,14700.0
2013-12-02 09:45:00,104.4,104.43,104.08,104.14,12200.0,95.3346,95.362,95.0424,95.0972,12200.0
2013-12-02 09:50:00,104.15,104.22,104.08,104.11,11200.0,95.1063,95.1702,95.0424,95.0698,11200.0
2013-12-02 09:55:00,104.09,104.45,104.09,104.45,2500.0,95.0515,95.3802,95.0515,95.3802,2500.0
2013-12-02 10:00:00,104.46,104.56,104.35,104.49,8200.0,95.3894,95.4807,95.2889,95.4168,8200.0
2013-12-02 10:05:00,104.59,104.76,104.46,104.66,16800.0,95.5081,95.6633,95.3894,95.572,16800.0
2013-12-02 10:10:00,104.68,104.82,104.68,104.82,7800.0,95.5903,95.7181,95.5903,95.7181,7800.0
2013-12-02 10:15:00,104.81,104.93,104.81,104.88,9800.0,95.709,95.8186,95.709,95.7729,9800.0
2013-12-02 10:20:00,104.9,104.97,104.87,104.97,4500.0,95.7912,95.8551,95.7638,95.8551,4500.0
2013-12-02 10:25:00,104.99,105.1,104.93,105.02,16300.0,95.8734,95.9738,95.8186,95.9007,16300.0
2013-12-02 10:30:00,105.01,105.01,104.9,104.93,5000.0,95.8916,95.8916,95.7912,95.8186,5000.0
2013-12-02 10:35:00,104.94,105.03,104.88,105.01,9300.0,95.8277,95.9099,95.7729,95.8916,9300.0
2013-12-02 10:40:00,105.05,105.05,105.0,105.01,3800.0,95.9281,95.9281,95.8825,95.8916,3800.0
2013-12-02 10:45:00,105.05,105.09,104.99,105.08,7800.0,95.9281,95.9647,95.8734,95.9555,7800.0
2013-12-02 10:50:00,105.06,105.13,104.99,105.12,8300.0,95.9373,96.0012,95.8734,95.9921,8300.0
2013-12-02 10:55:00,105.13,105.13,104.99,105.07,6000.0,96.0012,96.0012,95.8734,95.9464,6000.0
2013-12-02 11:00:00,105.09,105.09,105.01,105.02,5400.0,95.9647,95.9647,95.8916,95.9007,5400.0
2013-12-02 11:05:00,105.05,105.05,104.99,105.03,6900.0,95.9281,95.9281,95.8734,95.9099,6900.0
2013-12-02 11:10:00,105.0,105.06,104.99,105.01,6200.0,95.8825,95.9373,95.8734,95.8916,6200.0
2013-12-02 11:15:00,105.01,105.06,104.98,105.05,7900.0,95.8916,95.9373,95.8642,95.9281,7900.0
2013-12-02 11:20:00,105.05,105.11,105.03,105.07,4300.0,95.9281,95.9829,95.9099,95.9464,4300.0
2013-12-02 11:25:00,105.04,105.04,104.98,104.98,6800.0,95.919,95.919,95.8642,95.8642,6800.0
2013-12-02 11:30:00,104.98,105.11,104.98,105.07,10900.0,95.8642,95.9829,95.8642,95.9464,10900.0
2013-12-02 11:35:00,104.99,105.03,104.98,104.98,13400.0,95.8734,95.9099,95.8642,95.8642,13400.0
2013-12-02 11:40:00,105.0,105.03,104.97,105.0,8500.0,95.8825,95.9099,95.8551,95.8825,8500.0
2013-12-02 11:45:00,105.0,105.0,104.97,104.98,6600.0,95.8825,95.8825,95.8551,95.8642,6600.0
2013-12-02 11:50:00,104.98,105.01,104.97,105.01,12400.0,95.8642,95.8916,95.8551,95.8916,12400.0
2013-12-02 11:55:00,105.01,105.02,104.97,104.98,8300.0,95.8916,95.9007,95.8551,95.8642,8300.0
2013-12-02 12:00:00,104.98,105.1,104.98,105.04,9100.0,95.8642,95.9738,95.8642,95.919,9100.0
2013-12-02 12:05:00,105.0,105.01,104.95,104.98,7600.0,95.8825,95.8916,95.8368,95.8642,7600.0
2013-12-02 12:10:00,104.98,105.0,104.96,104.99,8400.0,95.8642,95.8825,95.846,95.8734,8400.0
2013-12-02 12:15:00,104.99,105.03,104.99,105.02,7000.0,95.8734,95.9099,95.8734,95.9007,7000.0
2013-12-02 12:20:00,105.02,105.02,104.96,104.98,5300.0,95.9007,95.9007,95.846,95.8642,5300.0
2013-12-02 12:25:00,104.98,105.15,104.97,105.15,11100.0,95.8642,96.0195,95.8551,96.0195,11100.0
2013-12-02 12:30:00,105.17,105.2,105.15,105.17,2100.0,96.0377,96.0651,96.0195,96.0377,2100.0
2013-12-02 12:35:00,105.17,105.18,105.15,105.17,2300.0,96.0377,96.0469,96.0195,96.0377,2300.0
2013-12-02 12:40:00,105.16,105.24,105.15,105.22,11300.0,96.0286,96.1016,96.0195,96.0834,11300.0
2013-12-02 12:45:00,105.23,105.48,105.16,105.47,54100.0,96.0925,96.3208,96.0286,96.3117,54100.0
2013-12-02 12:50:00,105.48,105.49,105.42,105.49,5000.0,96.3208,96.3299,96.266,96.3299,5000.0
2013-12-02 12:55:00,105.48,105.52,105.48,105.51,5600.0,96.3208,96.3573,96.3208,96.3482,5600.0
2013-12-02 13:00:00,105.49,105.54,105.4,105.54,14200.0,96.3299,96.3756,96.2477,96.3756,14200.0
2013-12-02 13:05:00,105.54,105.57,105.52,105.54,7800.0,96.3756,96.403,96.3573,96.3756,7800.0
2013-12-02 13:10:00,105.48,105.53,105.47,105.5,14400.0,96.3208,96.3665,96.3117,96.3391,14400.0
2013-12-02 13:15:00,105.48,105.57,105.48,105.57,7200.0,96.3208,96.403,96.3208,96.403,7200.0
2013-12-02 13:20:00,105.56,105.57,105.54,105.56,4900.0,96.3939,96.403,96.3756,96.3939,4900.0
2013-12-02 13:25:00,105.57,105.57,105.54,105.54,10000.0,96.403,96.403,96.3756,96.3756,10000.0
2013-12-02 13:30:00,105.54,105.6,105.54,105.59,22200.0,96.3756,96.4304,96.3756,96.4213,22200.0
2013-12-02 13:35:00,105.6,105.62,105.59,105.62,6600.0,96.4304,96.4486,96.4213,96.4486,6600.0
2013-12-02 13:40:00,105.64,105.66,105.62,105.65,5800.0,96.4669,96.4852,96.4486,96.476,5800.0
2013-12-02 13:45:00,105.62,105.64,105.6,105.61,5100.0,96.4486,96.4669,96.4304,96.4395,5100.0
2013-12-02 13:50:00,105.6,105.65,105.6,105.65,5900.0,96.4304,96.476,96.4304,96.476,5900.0
2013-12-02 13:55:00,105.65,105.67,105.63,105.66,5500.0,96.476,96.4943,96.4578,96.4852,5500.0
2013-12-02 14:00:00,105.65,105.69,105.6,105.62,10500.0,96.476,96.5126,96.4304,96.4486,10500.0
2013-12-02 14:05:00,105.6,105.65,105.52,105.57,21400.0,96.4304,96.476,96.3573,96.403,21400.0
2013-12-02 14:10:00,105.57,105.61,105.56,105.59,7700.0,96.403,96.4395,96.3939,96.4213,7700.0
2013-12-02 14:15:00,105.62,105.64,105.61,105.63,9300.0,96.4486,96.4669,96.4395,96.4578,9300.0
2013-12-02 14:20:00,105.63,105.68,105.61,105.67,11000.0,96.4578,96.5034,96.4395,96.4943,11000.0
2013-12-02 14:25:00,105.68,105.68,105.63,105.67,5200.0,96.5034,96.5034,96.4578,96.4943,5200.0
2013-12-02 14:30:00,105.67,105.69,105.66,105.69,5600.0,96.4943,96.5126,96.4852,96.5126,5600.0
2013-12-02 14:35:00,105.68,105.73,105.68,105.71,11300.0,96.5034,96.5491,96.5034,96.5308,11300.0
2013-12-02 14:40:00,105.7,105.8,105.68,105.77,17000.0,96.5217,96.613,96.5034,96.5856,17000.0
2013-12-02 14:45:00,105.76,105.78,105.72,105.74,8100.0,96.5765,96.5948,96.54,96.5582,8100.0
2013-12-02 14:50:00,105.73,105.78,105.69,105.77,12100.0,96.5491,96.5948,96.5126,96.5856,12100.0
2013-12-02 14:55:00,105.76,105.79,105.74,105.77,5600.0,96.5765,96.6039,96.5582,96.5856,5600.0
2013-12-02 15:00:00,105.77,105.77,105.7,105.73,6300.0,96.5856,96.5856,96.5217,96.5491,6300.0
2013-12-02 15:05:00,105.75,105.75,105.67,105.74,19100.0,96.5674,96.5674,96.4943,96.5582,19100.0
2013-12-02 15:10:00,105.75,105.78,105.67,105.7,21300.0,96.5674,96.5948,96.4943,96.5217,21300.0
2013-12-02 15:15:00,105.7,105.76,105.7,105.76,10800.0,96.5217,96.5765,96.5217,96.5765,10800.0
2013-12-02 15:20:00,105.76,105.77,105.69,105.69,18000.0,96.5765,96.5856,96.5126,96.5126,18000.0
2013-12-02 15:25:00,105.68,105.68,105.61,105.65,25600.0,96.5034,96.5034,96.4395,96.476,25600.0
2013-12-02 15:30:00,105.64,105.66,105.37,105.43,31700.0,96.4669,96.4852,96.2204,96.2751,31700.0
2013-12-02 15:35:00,105.43,105.44,105.37,105.37,9900.0,96.2751,96.2843,96.2204,96.2204,9900.0
2013-12-02 15:40:00,105.37,105.39,105.22,105.23,18900.0,96.2204,96.2386,96.0834,96.0925,18900.0
2013-12-02 15:45:00,105.21,105.26,105.18,105.18,25100.0,96.0742,96.1199,96.0469,96.0469,25100.0
2013-12-02 15:50:00,105.17,105.2,105.08,105.18,32300.0,96.0377,96.0651,95.9555,96.0469,32300.0
2013-12-02 15:55:00,105.19,105.25,105.11,105.22,39700.0,96.056,96.1108,95.9829,96.0834,39700.0
2013-12-03 09:30:00,104.9,105.12,104.1,104.18,26300.0,95.7912,95.9921,95.0606,95.1337,26300.0
2013-12-03 09:35:00,104.1,104.6,103.99,104.48,17400.0,95.0606,95.5172,94.9602,95.4076,17400.0
2013-12-03 09:40:00,104.48,104.6,104.36,104.6,7500.0,95.4076,95.5172,95.2981,95.5172,7500.0
2013-12-03 09:45:00,104.64,104.81,104.32,104.38,11800.0,95.5537,95.709,95.2615,95.3163,11800.0
2013-12-03 09:50:00,104.35,104.53,104.24,104.24,18500.0,95.2889,95.4533,95.1885,95.1885,18500.0
2013-12-03 09:55:00,104.15,104.16,103.97,104.07,20500.0,95.1063,95.1154,94.9419,95.0332,20500.0
2013-12-03 10:00:00,104.1,104.23,104.02,104.09,24700.0,95.0606,95.1793,94.9876,95.0515,24700.0
2013-12-03 10:05:00,104.06,104.14,103.9,103.91,11900.0,95.0241,95.0972,94.878,94.8871,11900.0
2013-12-03 10:10:00,103.9,104.17,103.9,104.08,33600.0,94.878,95.1246,94.878,95.0424,33600.0
2013-12-03 10:15:00,104.05,104.25,104.05,104.25,6800.0,95.015,95.1976,95.015,95.1976,6800.0
2013-12-03 10:20:00,104.26,104.45,104.26,104.43,14300.0,95.2067,95.3802,95.2067,95.362,14300.0
2013-12-03 10:25:00,104.45,104.5,104.27,104.28,9700.0,95.3802,95.4259,95.2159,95.225,9700.0
2013-12-03 10:30:00,104.29,104.32,104.19,104.19,6000.0,95.2341,95.2615,95.1428,95.1428,6000.0
2013-12-03 10:35:00,104.19,104.19,104.15,104.19,5300.0,95.1428,95.1428,95.1063,95.1428,5300.0
2013-12-03 10:40:00,104.2,104.22,104.12,104.15,7200.0,95.1519,95.1702,95.0789,95.1063,7200.0
2013-12-03 10:45:00,104.16,104.23,104.16,104.23,5700.0,95.1154,95.1793,95.1154,95.1793,5700.0
2013-12-03 10:50:00,104.22,104.22,104.11,104.19,11500.0,95.1702,95.1702,95.0698,95.1428,11500.0
2013-12-03 10:55:00,104.2,104.32,104.2,104.25,5400.0,95.1519,95.2615,95.1519,95.1976,5400.0
2013-12-03 11:00:00,104.23,104.23,104.13,104.18,8200.0,95.1793,95.1793,95.088,95.1337,8200.0
2013-12-03 11:05:00,104.18,104.18,104.12,104.14,7900.0,95.1337,95.1337,95.0789,95.0972,7900.0
2013-12-03 11:10:00,104.13,104.22,104.13,104.2,7200.0,95.088,95.1702,95.088,95.1519,7200.0
2013-12-03 11:15:00,104.22,104.24,104.12,104.15,6900.0,95.1702,95.1885,95.0789,95.1063,6900.0
2013-12-03 11:20:00,104.14,104.31,104.14,104.29,15000.0,95.0972,95.2524,95.0972,95.2341,15000.0
2013-12-03 11:25:00,104.31,104.41,104.23,104.41,10600.0,95.2524,95.3437,95.1793,95.3437,10600.0
2013-12-03 11:30:00,104.39,104.48,104.29,104.44,35700.0,95.3255,95.4076,95.2341,95.3711,35700.0
2013-12-03 11:35:00,104.44,104.49,104.32,104.34,16900.0,95.3711,95.4168,95.2615,95.2798,16900.0
2013-12-03 11:40:00,104.37,104.37,104.26,104.29,5700.0,95.3072,95.3072,95.2067,95.2341,5700.0
2013-12-03 11:45:00,104.27,104.3,104.14,104.18,8600.0,95.2159,95.2433,95.0972,95.1337,8600.0
2013-12-03 11:50:00,104.14,104.24,104.09,104.23,14300.0,95.0972,95.1885,95.0515,95.1793,14300.0
2013-12-03 11:55:00,104.24,104.33,104.21,104.32,7000.0,95.1885,95.2707,95.1611,95.2615,7000.0
2013-12-03 12:00:00,104.32,104.32,104.19,104.19,6600.0,95.2615,95.2615,95.1428,95.1428,6600.0
2013-12-03 12:05:00,104.2,104.26,104.19,104.21,10700.0,95.1519,95.2067,95.1428,95.1611,10700.0
2013-12-03 12:10:00,104.23,104.3,104.2,104.23,5300.0,95.1793,95.2433,95.1519,95.1793,5300.0
2013-12-03 12:15:00,104.23,104.33,104.23,104.3,12100.0,95.1793,95.2707,95.1793,95.2433,12100.0
2013-12-03 12:20:00,104.3,104.34,104.27,104.3,4400.0,95.2433,95.2798,95.2159,95.2433,4400.0
2013-12-03 12:25:00,104.31,104.31,104.25,104.26,2000.0,95.2524,95.2524,95.1976,95.2067,2000.0
2013-12-03 12:30:00,104.26,104.4,104.18,104.4,12500.0,95.2067,95.3346,95.1337,95.3346,12500.0
2013-12-03 12:35:00,104.4,104.47,104.38,104.43,13500.0,95.3346,95.3985,95.3163,95.362,13500.0
2013-12-03 12:40:00,104.43,104.43,104.4,104.4,2700.0,95.362,95.362,95.3346,95.3346,2700.0
2013-12-03 12:45:00,104.41,104.41,104.26,104.26,2000.0,95.3437,95.3437,95.2067,95.2067,2000.0
2013-12-03 12:50:00,104.26,104.3,104.23,104.3,3800.0,95.2067,95.2433,95.1793,95.2433,3800.0
2013-12-03 12:55:00,104.34,104.43,104.29,104.42,30400.0,95.2798,95.362,95.2341,95.3528,30400.0
2013-12-03 13:00:00,104.39,104.44,104.29,104.29,5000.0,95.3255,95.3711,95.2341,95.2341,5000.0
2013-12-03 13:05:00,104.26,104.26,104.14,104.16,4600.0,95.2067,95.2067,95.0972,95.1154,4600.0
2013-12-03 13:10:00,104.17,104.25,104.17,104.24,4000.0,95.1246,95.1976,95.1246,95.1885,4000.0
2013-12-03 13:15:00,104.25,104.25,104.2,104.22,12600.0,95.1976,95.1976,95.1519,95.1702,12600.0
2013-12-03 13:20:00,104.23,104.36,104.22,104.26,16200.0,95.1793,95.2981,95.1702,95.2067,16200.0
2013-12-03 13:25:00,104.22,104.26,104.17,104.22,27000.0,95.1702,95.2067,95.1246,95.1702,27000.0
2013-12-03 13:30:00,104.23,104.32,104.23,104.25,9800.0,95.1793,95.2615,95.1793,95.1976,9800.0
2013-12-03 13:35:00,104.26,104.36,104.19,104.34,39000.0,95.2067,95.2981,95.1428,95.2798,39000.0
2013-12-03 13:40:00,104.34,104.38,104.3,104.38,36800.0,95.2798,95.3163,95.2433,95.3163,36800.0
2013-12-03 13:45:00,104.38,104.44,104.38,104.44,6400.0,95.3163,95.3711,95.3163,95.3711,6400.0
2013-12-03 13:50:00,104.44,104.45,104.39,104.43,4800.0,95.3711,95.3802,95.3255,95.362,4800.0
2013-12-03 13:55:00,104.42,104.45,104.39,104.4,4000.0,95.3528,95.3802,95.3255,95.3346,4000.0
2013-12-03 14:00:00,104.41,104.49,104.4,104.47,21500.0,95.3437,95.4168,95.3346,95.3985,21500.0
2013-12-03 14:05:00,104.47,104.5,104.46,104.49,4800.0,95.3985,95.4259,95.3894,95.4168,4800.0
2013-12-03 14:10:00,104.48,104.5,104.46,104.49,4200.0,95.4076,95.4259,95.3894,95.4168,4200.0
2013-12-03 14:15:00,104.49,104.49,104.4,104.45,7400.0,95.4168,95.4168,95.3346,95.3802,7400.0
2013-12-03 14:20:00,104.45,104.47,104.43,104.43,4100.0,95.3802,95.3985,95.362,95.362,4100.0
2013-12-03 14:25:00,104.42,104.48,104.42,104.46,6400.0,95.3528,95.4076,95.3528,95.3894,6400.0
2013-12-03 14:30:00,104.46,104.59,104.46,104.59,8800.0,95.3894,95.5081,95.3894,95.5081,8800.0
2013-12-03 14:35:00,104.6,104.68,104.6,104.68,5400.0,95.5172,95.5903,95.5172,95.5903,5400.0
2013-12-03 14:40:00,104.7,104.71,104.66,104.7,5200.0,95.6085,95.6177,95.572,95.6085,5200.0
2013-12-03 14:45:00,104.7,104.78,104.68,104.69,7300.0,95.6085,95.6816,95.5903,95.5994,7300.0
2013-12-03 14:50:00,104.7,104.8,104.7,104.8,17300.0,95.6085,95.6998,95.6085,95.6998,17300.0
2013-12-03 14:55:00,104.81,104.81,104.77,104.8,5100.0,95.709,95.709,95.6725,95.6998,5100.0
2013-12-03 15:00:00,104.8,104.87,104.8,104.85,15800.0,95.6998,95.7638,95.6998,95.7455,15800.0
2013-12-03 15:05:00,104.85,104.85,104.69,104.69,16500.0,95.7455,95.7455,95.5994,95.5994,16500.0
2013-12-03 15:10:00,104.69,104.69,104.59,104.59,8100.0,95.5994,95.5994,95.5081,95.5081,8100.0
2013-12-03 15:15:00,104.61,104.7,104.61,104.67,9600.0,95.5263,95.6085,95.5263,95.5811,9600.0
2013-12-03 15:20:00,104.68,104.68,104.59,104.59,4400.0,95.5903,95.5903,95.5081,95.5081,4400.0
2013-12-03 15:25:00,104.58,104.58,104.47,104.51,9500.0,95.499,95.499,95.3985,95.435,9500.0
2013-12-03 15:30:00,104.52,104.63,104.5,104.61,11400.0,95.4442,95.5446,95.4259,95.5263,11400.0
2013-12-03 15:35:00,104.63,104.72,104.63,104.68,7300.0,95.5446,95.6268,95.5446,95.5903,7300.0
2013-12-03 15:40:00,104.67,104.68,104.57,104.63,8400.0,95.5811,95.5903,95.4898,95.5446,8400.0
2013-12-03 15:45:00,104.64,104.72,104.63,104.71,20300.0,95.5537,95.6268,95.5446,95.6177,20300.0
2013-12-03 15:50:00,104.72,104.75,104.7,104.72,14700.0,95.6268,95.6542,95.6085,95.6268,14700.0
2013-12-03 15:55:00,104.72,104.78,104.71,104.76,50100.0,95.6268,95.6816,95.6177,95.6633,50100.0
2013-12-04 09:30:00,104.64,104.64,103.84,104.21,20400.0,95.5537,95.5537,94.8232,95.1611,20400.0
2013-12-04 09:35:00,104.21,104.27,103.81,103.99,10600.0,95.1611,95.2159,94.7958,94.9602,10600.0
2013-12-04 09:40:00,103.99,104.26,103.9,103.93,14900.0,94.9602,95.2067,94.878,94.9054,14900.0
2013-12-04 09:45:00,103.93,104.03,103.79,103.93,15200.0,94.9054,94.9967,94.7776,94.9054,15200.0
2013-12-04 09:50:00,103.92,104.16,103.79,104.04,23000.0,94.8963,95.1154,94.7776,95.0058,23000.0
2013-12-04 09:55:00,104.03,104.2,103.88,104.06,17500.0,94.9967,95.1519,94.8597,95.0241,17500.0
2013-12-04 10:00:00,104.06,104.31,104.05,104.21,6900.0,95.0241,95.2524,95.015,95.1611,6900.0
2013-12-04 10:05:00,104.22,104.57,104.22,104.57,10700.0,95.1702,95.4898,95.1702,95.4898,10700.0
2013-12-04 10:10:00,104.59,104.73,104.46,104.63,9700.0,95.5081,95.6359,95.3894,95.5446,9700.0
2013-12-04 10:15:00,104.64,104.68,104.55,104.55,8500.0,95.5537,95.5903,95.4716,95.4716,8500.0
2013-12-04 10:20:00,104.54,104.62,104.48,104.55,39100.0,95.4624,95.5355,95.4076,95.4716,39100.0
2013-12-04 10:25:00,104.55,104.6,104.46,104.47,9300.0,95.4716,95.5172,95.3894,95.3985,9300.0
2013-12-04 10:30:00,104.46,104.55,104.39,104.4,11900.0,95.3894,95.4716,95.3255,95.3346,11900.0
2013-12-04 10:35:00,104.39,104.53,104.39,104.46,4200.0,95.3255,95.4533,95.3255,95.3894,4200.0
2013-12-04 10:40:00,104.44,104.44,104.35,104.35,9800.0,95.3711,95.3711,95.2889,95.2889,9800.0
2013-12-04 10:45:00,104.32,104.43,104.32,104.41,6200.0,95.2615,95.362,95.2615,95.3437,6200.0
2013-12-04 10:50:00,104.41,104.44,104.34,104.42,6900.0,95.3437,95.3711,95.2798,95.3528,6900.0
2013-12-04 10:55:00,104.39,104.4,104.13,104.25,68100.0,95.3255,95.3346,95.088,95.1976,68100.0
2013-12-04 11:00:00,104.24,104.24,103.98,104.03,7400.0,95.1885,95.1885,94.9511,94.9967,7400.0
2013-12-04 11:05:00,104.01,104.01,103.95,103.96,14000.0,94.9784,94.9784,94.9237,94.9328,14000.0
2013-12-04 11:10:00,103.96,104.02,103.95,104.02,11300.0,94.9328,94.9876,94.9237,94.9876,11300.0
2013-12-04 11:15:00,104.0,104.18,103.98,104.13,13800.0,94.9693,95.1337,94.9511,95.088,13800.0
2013-12-04 11:20:00,104.12,104.16,104.11,104.16,8200.0,95.0789,95.1154,95.0698,95.1154,8200.0
2013-12-04 11:25:00,104.14,104.21,104.12,104.14,14300.0,95.0972,95.1611,95.0789,95.0972,14300.0
2013-12-04 11:30:00,104.14,104.21,104.14,104.15,13300.0,95.0972,95.1611,95.0972,95.1063,13300.0
2013-12-04 11:35:00,104.14,104.16,104.04,104.04,9100.0,95.0972,95.1154,95.0058,95.0058,9100.0
2013-12-04 11:40:00,104.03,104.12,104.01,104.01,7000.0,94.9967,95.0789,94.9784,94.9784,7000.0
2013-12-04 11:45:00,104.04,104.13,103.86,103.86,10800.0,95.0058,95.088,94.8415,94.8415,10800.0
2013-12-04 11:50:00,103.86,104.08,103.85,104.08,9400.0,94.8415,95.0424,94.8323,95.0424,9400.0
2013-12-04 11:55:00,104.08,104.12,104.02,104.03,7200.0,95.0424,95.0789,94.9876,94.9967,7200.0
2013-12-04 12:00:00,104.03,104.04,103.67,103.67,11300.0,94.9967,95.0058,94.668,94.668,11300.0
2013-12-04 12:05:00,103.69,103.88,103.67,103.88,8900.0,94.6862,94.8597,94.668,94.8597,8900.0
2013-12-04 12:10:00,103.88,103.91,103.61,103.62,11800.0,94.8597,94.8871,94.6132,94.6223,11800.0
2013-12-04 12:15:00,103.61,103.69,103.6,103.63,6400.0,94.6132,94.6862,94.604,94.6314,6400.0
2013-12-04 12:20:00,103.63,103.78,103.57,103.63,18000.0,94.6314,94.7684,94.5767,94.6314,18000.0
2013-12-04 12:25:00,103.63,103.63,103.54,103.58,10400.0,94.6314,94.6314,94.5493,94.5858,10400.0
2013-12-04 12:30:00,103.58,103.58,103.53,103.58,4400.0,94.5858,94.5858,94.5401,94.5858,4400.0
2013-12-04 12:35:00,103.61,103.64,103.46,103.5,12400.0,94.6132,94.6406,94.4762,94.5127,12400.0
2013-12-04 12:40:00,103.49,103.58,103.48,103.56,9100.0,94.5036,94.5858,94.4945,94.5675,9100.0
2013-12-04 12:45:00,103.55,103.63,103.43,103.43,8300.0,94.5584,94.6314,94.4488,94.4488,8300.0
2013-12-04 12:50:00,103.43,103.47,103.4,103.45,7200.0,94.4488,94.4853,94.4214,94.4671,7200.0
2013-12-04 12:55:00,103.43,103.46,103.42,103.42,2600.0,94.4488,94.4762,94.4397,94.4397,2600.0
2013-12-04 13:00:00,103.43,103.47,103.43,103.44,2500.0,94.4488,94.4853,94.4488,94.4579,2500.0
2013-12-04 13:05:00,103.42,103.42,103.28,103.28,4200.0,94.4397,94.4397,94.3118,94.3118,4200.0
2013-12-04 13:10:00,103.29,103.29,103.15,103.15,7800.0,94.321,94.321,94.1931,94.1931,7800.0
2013-12-04 13:15:00,103.16,103.16,103.02,103.08,11900.0,94.2023,94.2023,94.0744,94.1292,11900.0
2013-12-04 13:20:00,103.08,103.12,102.93,102.94,10900.0,94.1292,94.1657,93.9922,94.0014,10900.0
2013-12-04 13:25:00,102.94,103.0,102.71,102.71,12900.0,94.0014,94.0561,93.7913,93.7913,12900.0
2013-12-04 13:30:00,102.7,102.71,102.49,102.62,16700.0,93.7822,93.7913,93.5904,93.7091,16700.0
2013-12-04 13:35:00,102.59,102.62,102.5,102.62,10500.0,93.6818,93.7091,93.5996,93.7091,10500.0
2013-12-04 13:40:00,102.61,102.62,102.46,102.48,10100.0,93.7,93.7091,93.563,93.5813,10100.0
2013-12-04 13:45:00,102.47,102.54,102.47,102.52,8900.0,93.5722,93.6361,93.5722,93.6178,8900.0
2013-12-04 13:50:00,102.5,102.57,102.45,102.56,9500.0,93.5996,93.6635,93.5539,93.6544,9500.0
2013-12-04 13:55:00,102.57,102.62,102.55,102.59,10200.0,93.6635,93.7091,93.6452,93.6818,10200.0
2013-12-04 14:00:00,102.64,102.92,102.62,102.86,24400.0,93.7274,93.9831,93.7091,93.9283,24400.0
2013-12-04 14:05:00,102.84,102.96,102.82,102.86,12400.0,93.91,94.0196,93.8918,93.9283,12400.0
2013-12-04 14:10:00,102.85,102.9,102.83,102.89,17000.0,93.9192,93.9648,93.9009,93.9557,17000.0
2013-12-04 14:15:00,102.9,103.05,102.9,102.95,12400.0,93.9648,94.1018,93.9648,94.0105,12400.0
2013-12-04 14:20:00,102.96,103.05,102.95,103.03,8000.0,94.0196,94.1018,94.0105,94.0835,8000.0
2013-12-04 14:25:00,103.07,103.2,103.05,103.15,9800.0,94.1201,94.2388,94.1018,94.1931,9800.0
2013-12-04 14:30:00,103.17,103.35,103.16,103.28,10700.0,94.2114,94.3758,94.2023,94.3118,10700.0
2013-12-04 14:35:00,103.27,103.27,103.18,103.22,7000.0,94.3027,94.3027,94.2205,94.257,7000.0
2013-12-04 14:40:00,103.22,103.29,103.21,103.22,12100.0,94.257,94.321,94.2479,94.257,12100.0
2013-12-04 14:45:00,103.22,103.32,103.14,103.14,18400.0,94.257,94.3484,94.184,94.184,18400.0
2013-12-04 14:50:00,103.14,103.17,103.07,103.17,12700.0,94.184,94.2114,94.1201,94.2114,12700.0
2013-12-04 14:55:00,103.2,103.2,103.11,103.13,13000.0,94.2388,94.2388,94.1566,94.1749,13000.0
2013-12-04 15:00:00,103.11,103.13,103.03,103.04,6500.0,94.1566,94.1749,94.0835,94.0927,6500.0
2013-12-04 15:05:00,103.05,103.16,103.04,103.15,7700.0,94.1018,94.2023,94.0927,94.1931,7700.0
2013-12-04 15:10:00,103.16,103.17,103.13,103.13,35600.0,94.2023,94.2114,94.1749,94.1749,35600.0
2013-12-04 15:15:00,103.13,103.2,103.13,103.18,28500.0,94.1749,94.2388,94.1749,94.2205,28500.0
2013-12-04 15:20:00,103.17,103.2,103.16,103.18,35700.0,94.2114,94.2388,94.2023,94.2205,35700.0
2013-12-04 15:25:00,103.19,103.44,103.18,103.44,29400.0,94.2297,94.4579,94.2205,94.4579,29400.0
2013-12-04 15:30:00,103.43,103.77,103.39,103.76,30100.0,94.4488,94.7593,94.4123,94.7502,30100.0
2013-12-04 15:35:00,103.76,103.89,103.76,103.87,36500.0,94.7502,94.8689,94.7502,94.8506,36500.0
2013-12-04 15:40:00,103.9,104.12,103.87,104.05,64500.0,94.878,95.0789,94.8506,95.015,64500.0
2013-12-04 15:45:00,104.05,104.07,103.9,103.99,63200.0,95.015,95.0332,94.878,94.9602,63200.0
2013-12-04 15:50:00,104.0,104.0,103.81,103.87,43900.0,94.9693,94.9693,94.7958,94.8506,43900.0
2013-12-04 15:55:00,103.87,103.89,103.76,103.76,54000.0,94.8506,94.8689,94.7502,94.7502,54000.0
2013-12-05 09:30:00,103.49,103.69,103.34,103.51,9600.0,94.5036,94.6862,94.3666,94.5219,9600.0
2013-12-05 09:35:00,103.76,103.77,103.45,103.6,8600.0,94.7502,94.7593,94.4671,94.604,8600.0
2013-12-05 09:40:00,103.65,103.69,103.44,103.46,10000.0,94.6497,94.6862,94.4579,94.4762,10000.0
2013-12-05 09:45:00,103.5,103.76,103.45,103.66,7800.0,94.5127,94.7502,94.4671,94.6588,7800.0
2013-12-05 09:50:00,103.65,103.7,103.51,103.69,8900.0,94.6497,94.6954,94.5219,94.6862,8900.0
2013-12-05 09:55:00,103.69,103.99,103.63,103.8,38300.0,94.6862,94.9602,94.6314,94.7867,38300.0
2013-12-05 10:00:00,103.75,103.91,103.71,103.88,5600.0,94.741,94.8871,94.7045,94.8597,5600.0
2013-12-05 10:05:00,103.97,104.06,103.9,104.06,8900.0,94.9419,95.0241,94.878,95.0241,8900.0
2013-12-05 10:10:00,104.03,104.04,103.95,103.99,15000.0,94.9967,95.0058,94.9237,94.9602,15000.0
2013-12-05 10:15:00,103.98,103.98,103.74,103.74,9400.0,94.9511,94.9511,94.7319,94.7319,9400.0
2013-12-05 10:20:00,103.74,103.74,103.49,103.5,22600.0,94.7319,94.7319,94.5036,94.5127,22600.0
2013-12-05 10:25:00,103.51,103.63,103.47,103.56,6100.0,94.5219,94.6314,94.4853,94.5675,6100.0
2013-12-05 10:30:00,103.51,103.6,103.41,103.41,8700.0,94.5219,94.604,94.4305,94.4305,8700.0
2013-12-05 10:35:00,103.37,103.55,103.37,103.55,4400.0,94.394,94.5584,94.394,94.5584,4400.0
2013-12-05 10:40:00,103.58,103.58,103.47,103.47,11800.0,94.5858,94.5858,94.4853,94.4853,11800.0
2013-12-05 10:45:00,103.35,103.36,103.19,103.25,7500.0,94.3758,94.3849,94.2297,94.2844,7500.0
2013-12-05 10:50:00,103.23,103.23,103.17,103.22,6400.0,94.2662,94.2662,94.2114,94.257,6400.0
2013-12-05 10:55:00,103.25,103.3,103.2,103.25,7900.0,94.2844,94.3301,94.2388,94.2844,7900.0
2013-12-05 11:00:00,103.23,103.25,103.05,103.09,12300.0,94.2662,94.2844,94.1018,94.1383,12300.0
2013-12-05 11:05:00,103.06,103.12,102.92,102.92,14700.0,94.1109,94.1657,93.9831,93.9831,14700.0
2013-12-05 11:10:00,102.94,102.98,102.84,102.98,4000.0,94.0014,94.0379,93.91,94.0379,4000.0
2013-12-05 11:15:00,102.98,103.03,102.94,102.98,6200.0,94.0379,94.0835,94.0014,94.0379,6200.0
2013-12-05 11:20:00,103.02,103.04,102.99,102.99,10600.0,94.0744,94.0927,94.047,94.047,10600.0
2013-12-05 11:25:00,103.0,103.0,102.96,102.97,5300.0,94.0561,94.0561,94.0196,94.0288,5300.0
2013-12-05 11:30:00,102.97,103.08,102.96,103.0,8100.0,94.0288,94.1292,94.0196,94.0561,8100.0
2013-12-05 11:35:00,103.0,103.06,102.96,103.06,17700.0,94.0561,94.1109,94.0196,94.1109,17700.0
2013-12-05 11:40:00,103.04,103.06,102.83,102.88,26000.0,94.0927,94.1109,93.9009,93.9466,26000.0
2013-12-05 11:45:00,102.84,102.89,102.77,102.77,3900.0,93.91,93.9557,93.8461,93.8461,3900.0
2013-12-05 11:50:00,102.78,102.84,102.77,102.84,8600.0,93.8553,93.91,93.8461,93.91,8600.0
2013-12-05 11:55:00,102.85,102.85,102.8,102.85,6600.0,93.9192,93.9192,93.8735,93.9192,6600.0
2013-12-05 12:00:00,102.84,102.9,102.83,102.9,6600.0,93.91,93.9648,93.9009,93.9648,6600.0
2013-12-05 12:05:00,102.92,102.97,102.92,102.95,8800.0,93.9831,94.0288,93.9831,94.0105,8800.0
2013-12-05 12:10:00,102.96,103.02,102.95,103.02,15400.0,94.0196,94.0744,94.0105,94.0744,15400.0
2013-12-05 12:15:00,103.04,103.09,103.02,103.08,12400.0,94.0927,94.1383,94.0744,94.1292,12400.0
2013-12-05 12:20:00,103.11,103.11,103.06,103.07,3600.0,94.1566,94.1566,94.1109,94.1201,3600.0
2013-12-05 12:25:00,103.07,103.09,103.03,103.03,7300.0,94.1201,94.1383,94.0835,94.0835,7300.0
2013-12-05 12:30:00,103.04,103.06,103.04,103.04,2700.0,94.0927,94.1109,94.0927,94.0927,2700.0
2013-12-05 12:35:00,103.05,103.05,102.98,102.99,6000.0,94.1018,94.1018,94.0379,94.047,6000.0
2013-12-05 12:40:00,103.0,103.06,102.99,103.03,3700.0,94.0561,94.1109,94.047,94.0835,3700.0
2013-12-05 12:45:00,103.03,103.05,102.98,103.02,6600.0,94.0835,94.1018,94.0379,94.0744,6600.0
2013-12-05 12:50:00,103.01,103.04,103.0,103.01,2100.0,94.0653,94.0927,94.0561,94.0653,2100.0
2013-12-05 12:55:00,102.99,103.0,102.91,102.91,6300.0,94.047,94.0561,93.974,93.974,6300.0
2013-12-05 13:00:00,102.89,102.94,102.89,102.92,7400.0,93.9557,94.0014,93.9557,93.9831,7400.0
2013-12-05 13:05:00,102.92,102.92,102.84,102.86,42400.0,93.9831,93.9831,93.91,93.9283,42400.0
2013-12-05 13:10:00,102.85,102.86,102.81,102.82,5700.0,93.9192,93.9283,93.8826,93.8918,5700.0
2013-12-05 13:15:00,102.8,102.84,102.64,102.84,45200.0,93.8735,93.91,93.7274,93.91,45200.0
2013-12-05 13:20:00,102.84,102.88,102.39,102.42,58900.0,93.91,93.9466,93.4991,93.5265,58900.0
2013-12-05 13:25:00,102.42,102.43,102.29,102.32,14500.0,93.5265,93.5356,93.4078,93.4352,14500.0
2013-12-05 13:30:00,102.34,102.36,102.29,102.32,18800.0,93.4535,93.4717,93.4078,93.4352,18800.0
2013-12-05 13:35:00,102.33,102.37,102.25,102.31,13300.0,93.4443,93.4809,93.3713,93.4261,13300.0
2013-12-05 13:40:00,102.31,102.36,102.31,102.31,10500.0,93.4261,93.4717,93.4261,93.4261,10500.0
2013-12-05 13:45:00,102.31,102.33,102.29,102.29,6600.0,93.4261,93.4443,93.4078,93.4078,6600.0
2013-12-05 13:50:00,102.31,102.31,102.19,102.26,9700.0,93.4261,93.4261,93.3165,93.3804,9700.0
2013-12-05 13:55:00,102.25,102.27,102.23,102.25,10800.0,93.3713,93.3895,93.353,93.3713,10800.0
2013-12-05 14:00:00,102.26,102.26,102.18,102.21,19400.0,93.3804,93.3804,93.3074,93.3347,19400.0
2013-12-05 14:05:00,102.22,102.23,102.12,102.12,11800.0,93.3439,93.353,93.2526,93.2526,11800.0
2013-12-05 14:10:00,102.13,102.15,102.06,102.09,18400.0,93.2617,93.28,93.1978,93.2252,18400.0
2013-12-05 14:15:00,102.1,102.13,102.07,102.09,7300.0,93.2343,93.2617,93.2069,93.2252,7300.0
2013-12-05 14:20:00,102.09,102.19,102.07,102.07,16100.0,93.2252,93.3165,93.2069,93.2069,16100.0
2013-12-05 14:25:00,102.09,102.15,102.01,102.12,20700.0,93.2252,93.28,93.1521,93.2526,20700.0
2013-12-05 14:30:00,102.13,102.24,102.08,102.13,15200.0,93.2617,93.3621,93.216,93.2617,15200.0
2013-12-05 14:35:00,102.15,102.23,102.15,102.17,10200.0,93.28,93.353,93.28,93.2982,10200.0
2013-12-05 14:40:00,102.19,102.24,102.17,102.2,15400.0,93.3165,93.3621,93.2982,93.3256,15400.0
2013-12-05 14:45:00,102.21,102.23,102.14,102.17,15400.0,93.3347,93.353,93.2708,93.2982,15400.0
2013-12-05 14:50:00,102.18,102.2,102.15,102.16,4900.0,93.3074,93.3256,93.28,93.2891,4900.0
2013-12-05 14:55:00,102.17,102.24,102.13,102.24,20900.0,93.2982,93.3621,93.2617,93.3621,20900.0
2013-12-05 15:00:00,102.23,102.26,102.18,102.23,11800.0,93.353,93.3804,93.3074,93.353,11800.0
2013-12-05 15:05:00,102.24,102.3,102.23,102.28,27700.0,93.3621,93.4169,93.353,93.3987,27700.0
2013-12-05 15:10:00,102.27,102.28,102.22,102.27,11700.0,93.3895,93.3987,93.3439,93.3895,11700.0
2013-12-05 15:15:00,102.26,102.31,102.23,102.3,20900.0,93.3804,93.4261,93.353,93.4169,20900.0
2013-12-05 15:20:00,102.31,102.35,102.3,102.34,15900.0,93.4261,93.4626,93.4169,93.4535,15900.0
2013-12-05 15:25:00,102.34,102.37,102.33,102.33,10500.0,93.4535,93.4809,93.4443,93.4443,10500.0
2013-12-05 15:30:00,102.33,102.34,102.24,102.33,14100.0,93.4443,93.4535,93.3621,93.4443,14100.0
2013-12-05 15:35:00,102.32,102.33,102.24,102.27,14600.0,93.4352,93.4443,93.3621,93.3895,14600.0
2013-12-05 15:40:00,102.27,102.27,102.18,102.18,19700.0,93.3895,93.3895,93.3074,93.3074,19700.0
2013-12-05 15:45:00,102.17,102.17,101.99,101.99,33100.0,93.2982,93.2982,93.1339,93.1339,33100.0
2013-12-05 15:50:00,102.0,102.01,101.91,102.0,43500.0,93.143,93.1521,93.0608,93.143,43500.0
2013-12-05 15:55:00,102.0,102.0,101.82,101.91,76900.0,93.143,93.143,92.9786,93.0608,76900.0
2013-12-06 09:30:00,103.03,103.3,102.87,102.88,19900.0,94.0835,94.3301,93.9374,93.9466,19900.0
2013-12-06 09:35:00,103.02,103.53,103.02,103.48,9700.0,94.0744,94.5401,94.0744,94.4945,9700.0
2013-12-06 09:40:00,103.56,103.77,103.5,103.68,22600.0,94.5675,94.7593,94.5127,94.6771,22600.0
2013-12-06 09:45:00,103.65,104.1,103.65,104.0,84700.0,94.6497,95.0606,94.6497,94.9693,84700.0
2013-12-06 09:50:00,103.99,104.06,103.81,103.84,28900.0,94.9602,95.0241,94.7958,94.8232,28900.0
2013-12-06 09:55:00,103.84,104.15,103.84,103.89,22700.0,94.8232,95.1063,94.8232,94.8689,22700.0
2013-12-06 10:00:00,103.92,103.95,103.83,103.87,18100.0,94.8963,94.9237,94.8141,94.8506,18100.0
2013-12-06 10:05:00,103.88,103.92,103.79,103.81,26800.0,94.8597,94.8963,94.7776,94.7958,26800.0
2013-12-06 10:10:00,103.8,103.82,103.62,103.66,19200.0,94.7867,94.8049,94.6223,94.6588,19200.0
2013-12-06 10:15:00,103.64,103.77,103.64,103.69,21200.0,94.6406,94.7593,94.6406,94.6862,21200.0
2013-12-06 10:20:00,103.67,103.7,103.51,103.6,22500.0,94.668,94.6954,94.5219,94.604,22500.0
2013-12-06 10:25:00,103.6,103.63,103.49,103.62,28500.0,94.604,94.6314,94.5036,94.6223,28500.0
2013-12-06 10:30:00,103.63,103.65,103.48,103.65,43800.0,94.6314,94.6497,94.4945,94.6497,43800.0
2013-12-06 10:35:00,103.64,103.86,103.64,103.77,27200.0,94.6406,94.8415,94.6406,94.7593,27200.0
2013-12-06 10:40:00,103.77,103.79,103.69,103.69,11500.0,94.7593,94.7776,94.6862,94.6862,11500.0
2013-12-06 10:45:00,103.68,103.74,103.63,103.64,12200.0,94.6771,94.7319,94.6314,94.6406,12200.0
2013-12-06 10:50:00,103.65,103.65,103.43,103.44,14600.0,94.6497,94.6497,94.4488,94.4579,14600.0
2013-12-06 10:55:00,103.45,103.46,103.35,103.35,15100.0,94.4671,94.4762,94.3758,94.3758,15100.0
2013-12-06 11:00:00,103.36,103.36,103.25,103.31,18300.0,94.3849,94.3849,94.2844,94.3392,18300.0
2013-12-06 11:05:00,103.3,103.31,103.22,103.26,10100.0,94.3301,94.3392,94.257,94.2936,10100.0
2013-12-06 11:10:00,103.26,103.45,103.25,103.43,13900.0,94.2936,94.4671,94.2844,94.4488,13900.0
2013-12-06 11:15:00,103.4,103.4,103.25,103.25,7400.0,94.4214,94.4214,94.2844,94.2844,7400.0
2013-12-06 11:20:00,103.23,103.23,103.12,103.19,11600.0,94.2662,94.2662,94.1657,94.2297,11600.0
2013-12-06 11:25:00,103.17,103.18,103.04,103.04,9900.0,94.2114,94.2205,94.0927,94.0927,9900.0
2013-12-06 11:30:00,103.05,103.24,103.05,103.2,10900.0,94.1018,94.2753,94.1018,94.2388,10900.0
2013-12-06 11:35:00,103.2,103.39,103.1,103.33,15100.0,94.2388,94.4123,94.1475,94.3575,15100.0
2013-12-06 11:40:00,103.37,103.44,103.3,103.36,18600.0,94.394,94.4579,94.3301,94.3849,18600.0
2013-12-06 11:45:00,103.37,103.47,103.37,103.43,7900.0,94.394,94.4853,94.394,94.4488,7900.0
2013-12-06 11:50:00,103.4,103.43,103.23,103.32,19700.0,94.4214,94.4488,94.2662,94.3484,19700.0
2013-12-06 11:55:00,103.33,103.38,103.32,103.38,2100.0,94.3575,94.4032,94.3484,94.4032,2100.0
2013-12-06 12:00:00,103.37,103.45,103.36,103.36,8400.0,94.394,94.4671,94.3849,94.3849,8400.0
2013-12-06 12:05:00,103.36,103.38,103.24,103.38,12500.0,94.3849,94.4032,94.2753,94.4032,12500.0
2013-12-06 12:10:00,103.4,103.4,103.21,103.25,11500.0,94.4214,94.4214,94.2479,94.2844,11500.0
2013-12-06 12:15:00,103.27,103.35,103.26,103.29,17000.0,94.3027,94.3758,94.2936,94.321,17000.0
2013-12-06 12:20:00,103.29,103.35,103.29,103.33,4100.0,94.321,94.3758,94.321,94.3575,4100.0
2013-12-06 12:25:00,103.35,103.35,103.15,103.17,5900.0,94.3758,94.3758,94.1931,94.2114,5900.0
2013-12-06 12:30:00,103.2,103.29,103.09,103.12,47200.0,94.2388,94.321,94.1383,94.1657,47200.0
2013-12-06 12:35:00,103.15,103.34,103.14,103.33,4700.0,94.1931,94.3666,94.184,94.3575,4700.0
2013-12-06 12:40:00,103.34,103.37,103.15,103.24,13900.0,94.3666,94.394,94.1931,94.2753,13900.0
2013-12-06 12:45:00,103.25,103.34,103.25,103.34,1900.0,94.2844,94.3666,94.2844,94.3666,1900.0
2013-12-06 12:50:00,103.35,103.35,103.3,103.3,2200.0,94.3758,94.3758,94.3301,94.3301,2200.0
2013-12-06 12:55:00,103.34,103.42,103.31,103.38,4400.0,94.3666,94.4397,94.3392,94.4032,4400.0
2013-12-06 13:00:00,103.39,103.45,103.25,103.41,19300.0,94.4123,94.4671,94.2844,94.4305,19300.0
2013-12-06 13:05:00,103.41,103.44,103.29,103.38,13300.0,94.4305,94.4579,94.321,94.4032,13300.0
2013-12-06 13:10:00,103.4,103.42,103.29,103.39,10200.0,94.4214,94.4397,94.321,94.4123,10200.0
2013-12-06 13:15:00,103.36,103.37,103.3,103.36,14200.0,94.3849,94.394,94.3301,94.3849,14200.0
2013-12-06 13:20:00,103.37,103.4,103.35,103.38,13600.0,94.394,94.4214,94.3758,94.4032,13600.0
2013-12-06 13:25:00,103.37,103.42,103.35,103.38,8400.0,94.394,94.4397,94.3758,94.4032,8400.0
2013-12-06 13:30:00,103.38,103.43,103.36,103.37,9200.0,94.4032,94.4488,94.3849,94.394,9200.0
2013-12-06 13:35:00,103.43,103.54,103.43,103.52,9200.0,94.4488,94.5493,94.4488,94.531,9200.0
2013-12-06 13:40:00,103.5,103.65,103.5,103.63,6700.0,94.5127,94.6497,94.5127,94.6314,6700.0
2013-12-06 13:45:00,103.63,103.69,103.61,103.67,2900.0,94.6314,94.6862,94.6132,94.668,2900.0
2013-12-06 13:50:00,103.67,103.67,103.58,103.64,8200.0,94.668,94.668,94.5858,94.6406,8200.0
2013-12-06 13:55:00,103.66,103.68,103.6,103.62,10000.0,94.6588,94.6771,94.604,94.6223,10000.0
2013-12-06 14:00:00,103.61,103.66,103.59,103.6,8700.0,94.6132,94.6588,94.5949,94.604,8700.0
2013-12-06 14:05:00,103.6,103.66,103.58,103.65,4200.0,94.604,94.6588,94.5858,94.6497,4200.0
2013-12-06 14:10:00,103.67,103.78,103.65,103.75,10000.0,94.668,94.7684,94.6497,94.741,10000.0
2013-12-06 14:15:00,103.74,103.74,103.72,103.72,3500.0,94.7319,94.7319,94.7136,94.7136,3500.0
2013-12-06 14:20:00,103.72,103.72,103.69,103.69,5600.0,94.7136,94.7136,94.6862,94.6862,5600.0
2013-12-06 14:25:00,103.69,103.73,103.69,103.72,3300.0,94.6862,94.7228,94.6862,94.7136,3300.0
2013-12-06 14:30:00,103.71,103.73,103.71,103.73,8700.0,94.7045,94.7228,94.7045,94.7228,8700.0
2013-12-06 14:35:00,103.73,103.75,103.7,103.7,10100.0,94.7228,94.741,94.6954,94.6954,10100.0
2013-12-06 14:40:00,103.7,103.74,103.7,103.74,6400.0,94.6954,94.7319,94.6954,94.7319,6400.0
2013-12-06 14:45:00,103.75,103.76,103.72,103.76,7900.0,94.741,94.7502,94.7136,94.7502,7900.0
2013-12-06 14:50:00,103.76,103.78,103.74,103.75,5800.0,94.7502,94.7684,94.7319,94.741,5800.0
2013-12-06 14:55:00,103.75,103.76,103.74,103.76,4800.0,94.741,94.7502,94.7319,94.7502,4800.0
2013-12-06 15:00:00,103.77,103.78,103.72,103.72,9300.0,94.7593,94.7684,94.7136,94.7136,9300.0
2013-12-06 15:05:00,103.72,103.74,103.72,103.72,6500.0,94.7136,94.7319,94.7136,94.7136,6500.0
2013-12-06 15:10:00,103.73,103.73,103.72,103.73,4200.0,94.7228,94.7228,94.7136,94.7228,4200.0
2013-12-06 15:15:00,103.72,103.79,103.72,103.79,5000.0,94.7136,94.7776,94.7136,94.7776,5000.0
2013-12-06 15:20:00,103.78,103.85,103.78,103.84,12200.0,94.7684,94.8323,94.7684,94.8232,12200.0
2013-12-06 15:25:00,103.84,103.91,103.83,103.91,8700.0,94.8232,94.8871,94.8141,94.8871,8700.0
2013-12-06 15:30:00,103.9,103.94,103.9,103.94,6500.0,94.878,94.9145,94.878,94.9145,6500.0
2013-12-06 15:35:00,103.94,103.94,103.79,103.79,15800.0,94.9145,94.9145,94.7776,94.7776,15800.0
2013-12-06 15:40:00,103.8,103.85,103.77,103.82,11600.0,94.7867,94.8323,94.7593,94.8049,11600.0
2013-12-06 15:45:00,103.83,103.87,103.79,103.8,15200.0,94.8141,94.8506,94.7776,94.7867,15200.0
2013-12-06 15:50:00,103.79,103.95,103.79,103.95,53700.0,94.7776,94.9237,94.7776,94.9237,53700.0
2013-12-06 15:55:00,103.95,104.05,103.92,103.99,86400.0,94.9237,95.015,94.8963,94.9602,86400.0
2013-12-09 09:30:00,103.78,104.66,103.7,104.66,35400.0,94.7684,95.572,94.6954,95.572,35400.0
2013-12-09 09:35:00,104.67,104.67,104.25,104.4,11300.0,95.5811,95.5811,95.1976,95.3346,11300.0
2013-12-09 09:40:00,104.33,104.51,104.27,104.48,10600.0,95.2707,95.435,95.2159,95.4076,10600.0
2013-12-09 09:45:00,104.5,104.54,104.4,104.48,10200.0,95.4259,95.4624,95.3346,95.4076,10200.0
2013-12-09 09:50:00,104.46,104.56,104.46,104.46,6900.0,95.3894,95.4807,95.3894,95.3894,6900.0
2013-12-09 09:55:00,104.5,104.65,104.48,104.55,9400.0,95.4259,95.5629,95.4076,95.4716,9400.0
2013-12-09 10:00:00,104.59,104.78,104.47,104.78,21500.0,95.5081,95.6816,95.3985,95.6816,21500.0
2013-12-09 10:05:00,104.71,104.79,104.68,104.72,3600.0,95.6177,95.6907,95.5903,95.6268,3600.0
2013-12-09 10:10:00,104.74,104.86,104.71,104.76,7300.0,95.6451,95.7546,95.6177,95.6633,7300.0
2013-12-09 10:15:00,104.76,104.78,104.66,104.66,72000.0,95.6633,95.6816,95.572,95.572,72000.0
2013-12-09 10:20:00,104.65,104.65,104.47,104.65,10200.0,95.5629,95.5629,95.3985,95.5629,10200.0
2013-12-09 10:25:00,104.66,104.79,104.66,104.78,4300.0,95.572,95.6907,95.572,95.6816,4300.0
2013-12-09 10:30:00,104.76,104.87,104.71,104.82,9400.0,95.6633,95.7638,95.6177,95.7181,9400.0
2013-12-09 10:35:00,104.81,104.94,104.8,104.92,10800.0,95.709,95.8277,95.6998,95.8094,10800.0
2013-12-09 10:40:00,104.88,104.95,104.85,104.85,8600.0,95.7729,95.8368,95.7455,95.7455,8600.0
2013-12-09 10:45:00,104.85,104.94,104.7,104.73,36000.0,95.7455,95.8277,95.6085,95.6359,36000.0
2013-12-09 10:50:00,104.73,104.79,104.72,104.78,4700.0,95.6359,95.6907,95.6268,95.6816,4700.0
2013-12-09 10:55:00,104.8,104.83,104.71,104.74,9600.0,95.6998,95.7272,95.6177,95.6451,9600.0
2013-12-09 11:00:00,104.74,104.76,104.65,104.72,10500.0,95.6451,95.6633,95.5629,95.6268,10500.0
2013-12-09 11:05:00,104.71,104.75,104.7,104.72,6500.0,95.6177,95.6542,95.6085,95.6268,6500.0
2013-12-09 11:10:00,104.71,104.75,104.7,104.74,7900.0,95.6177,95.6542,95.6085,95.6451,7900.0
2013-12-09 11:15:00,104.74,104.8,104.73,104.73,8200.0,95.6451,95.6998,95.6359,95.6359,8200.0
2013-12-09 11:20:00,104.75,104.79,104.73,104.75,12300.0,95.6542,95.6907,95.6359,95.6542,12300.0
2013-12-09 11:25:00,104.73,104.78,104.73,104.73,9800.0,95.6359,95.6816,95.6359,95.6359,9800.0
2013-12-09 11:30:00,104.73,104.79,104.72,104.78,7700.0,95.6359,95.6907,95.6268,95.6816,7700.0
2013-12-09 11:35:00,104.77,104.78,104.7,104.78,10600.0,95.6725,95.6816,95.6085,95.6816,10600.0
2013-12-09 11:40:00,104.74,104.77,104.72,104.75,10400.0,95.6451,95.6725,95.6268,95.6542,10400.0
2013-12-09 11:45:00,104.77,104.86,104.68,104.77,43300.0,95.6725,95.7546,95.5903,95.6725,43300.0
2013-12-09 11:50:00,104.77,104.82,104.59,104.59,70200.0,95.6725,95.7181,95.5081,95.5081,70200.0
2013-12-09 11:55:00,104.57,104.64,104.55,104.64,4200.0,95.4898,95.5537,95.4716,95.5537,4200.0
2013-12-09 12:00:00,104.67,104.76,104.66,104.7,4300.0,95.5811,95.6633,95.572,95.6085,4300.0
2013-12-09 12:05:00,104.69,104.74,104.68,104.74,4000.0,95.5994,95.6451,95.5903,95.6451,4000.0
2013-12-09 12:10:00,104.76,104.76,104.69,104.69,7000.0,95.6633,95.6633,95.5994,95.5994,7000.0
2013-12-09 12:15:00,104.69,104.73,104.69,104.73,4400.0,95.5994,95.6359,95.5994,95.6359,4400.0
2013-12-09 12:20:00,104.75,104.77,104.73,104.73,7300.0,95.6542,95.6725,95.6359,95.6359,7300.0
2013-12-09 12:25:00,104.71,104.72,104.69,104.72,3900.0,95.6177,95.6268,95.5994,95.6268,3900.0
2013-12-09 12:30:00,104.71,104.71,104.62,104.68,8200.0,95.6177,95.6177,95.5355,95.5903,8200.0
2013-12-09 12:35:00,104.72,104.74,104.7,104.72,7500.0,95.6268,95.6451,95.6085,95.6268,7500.0
2013-12-09 12:40:00,104.73,104.75,104.71,104.74,6900.0,95.6359,95.6542,95.6177,95.6451,6900.0
2013-12-09 12:45:00,104.73,104.82,104.73,104.82,6900.0,95.6359,95.7181,95.6359,95.7181,6900.0
2013-12-09 12:50:00,104.78,104.82,104.78,104.8,4900.0,95.6816,95.7181,95.6816,95.6998,4900.0
2013-12-09 12:55:00,104.79,104.82,104.75,104.75,6600.0,95.6907,95.7181,95.6542,95.6542,6600.0
2013-12-09 13:00:00,104.76,104.77,104.73,104.75,11600.0,95.6633,95.6725,95.6359,95.6542,11600.0
2013-12-09 13:05:00,104.75,104.83,104.74,104.81,6200.0,95.6542,95.7272,95.6451,95.709,6200.0
2013-12-09 13:10:00,104.82,104.86,104.75,104.76,8300.0,95.7181,95.7546,95.6542,95.6633,8300.0
2013-12-09 13:15:00,104.75,104.76,104.72,104.74,7000.0,95.6542,95.6633,95.6268,95.6451,7000.0
2013-12-09 13:20:00,104.75,104.8,104.75,104.77,6100.0,95.6542,95.6998,95.6542,95.6725,6100.0
2013-12-09 13:25:00,104.81,104.82,104.72,104.74,10400.0,95.709,95.7181,95.6268,95.6451,10400.0
2013-12-09 13:30:00,104.75,104.8,104.73,104.79,6900.0,95.6542,95.6998,95.6359,95.6907,6900.0
2013-12-09 13:35:00,104.77,104.77,104.69,104.72,9200.0,95.6725,95.6725,95.5994,95.6268,9200.0
2013-12-09 13:40:00,104.72,104.75,104.69,104.74,6800.0,95.6268,95.6542,95.5994,95.6451,6800.0
2013-12-09 13:45:00,104.74,104.76,104.71,104.75,8100.0,95.6451,95.6633,95.6177,95.6542,8100.0
2013-12-09 13:50:00,104.76,104.77,104.66,104.66,13900.0,95.6633,95.6725,95.572,95.572,13900.0
2013-12-09 13:55:00,104.67,104.72,104.67,104.72,5900.0,95.5811,95.6268,95.5811,95.6268,5900.0
2013-12-09 14:00:00,104.71,104.73,104.66,104.67,9400.0,95.6177,95.6359,95.572,95.5811,9400.0
2013-12-09 14:05:00,104.67,104.69,104.65,104.68,5600.0,95.5811,95.5994,95.5629,95.5903,5600.0
2013-12-09 14:10:00,104.67,104.73,104.67,104.7,8400.0,95.5811,95.6359,95.5811,95.6085,8400.0
2013-12-09 14:15:00,104.71,104.71,104.66,104.66,5400.0,95.6177,95.6177,95.572,95.572,5400.0
2013-12-09 14:20:00,104.66,104.67,104.6,104.64,9300.0,95.572,95.5811,95.5172,95.5537,9300.0
2013-12-09 14:25:00,104.63,104.7,104.62,104.67,9200.0,95.5446,95.6085,95.5355,95.5811,9200.0
2013-12-09 14:30:00,104.68,104.68,104.64,104.66,7900.0,95.5903,95.5903,95.5537,95.572,7900.0
2013-12-09 14:35:00,104.66,104.67,104.6,104.6,11000.0,95.572,95.5811,95.5172,95.5172,11000.0
2013-12-09 14:40:00,104.6,104.65,104.6,104.64,5000.0,95.5172,95.5629,95.5172,95.5537,5000.0
2013-12-09 14:45:00,104.64,104.64,104.56,104.57,9000.0,95.5537,95.5537,95.4807,95.4898,9000.0
2013-12-09 14:50:00,104.57,104.57,104.54,104.55,12600.0,95.4898,95.4898,95.4624,95.4716,12600.0
2013-12-09 14:55:00,104.54,104.58,104.52,104.57,7500.0,95.4624,95.499,95.4442,95.4898,7500.0
2013-12-09 15:00:00,104.58,104.6,104.54,104.57,9800.0,95.499,95.5172,95.4624,95.4898,9800.0
2013-12-09 15:05:00,104.57,104.58,104.47,104.47,18200.0,95.4898,95.499,95.3985,95.3985,18200.0
2013-12-09 15:10:00,104.46,104.47,104.42,104.45,12500.0,95.3894,95.3985,95.3528,95.3802,12500.0
2013-12-09 15:15:00,104.45,104.46,104.36,104.37,19800.0,95.3802,95.3894,95.2981,95.3072,19800.0
2013-12-09 15:20:00,104.37,104.45,104.37,104.44,14400.0,95.3072,95.3802,95.3072,95.3711,14400.0
2013-12-09 15:25:00,104.45,104.46,104.34,104.34,23000.0,95.3802,95.3894,95.2798,95.2798,23000.0
2013-12-09 15:30:00,104.35,104.4,104.3,104.32,19300.0,95.2889,95.3346,95.2433,95.2615,19300.0
2013-12-09 15:35:00,104.32,104.36,104.31,104.31,32800.0,95.2615,95.2981,95.2524,95.2524,32800.0
2013-12-09 15:40:00,104.31,104.39,104.31,104.34,21700.0,95.2524,95.3255,95.2524,95.2798,21700.0
2013-12-09 15:45:00,104.33,104.38,104.31,104.35,30400.0,95.2707,95.3163,95.2524,95.2889,30400.0
2013-12-09 15:50:00,104.35,104.39,104.31,104.31,54700.0,95.2889,95.3255,95.2524,95.2524,54700.0
2013-12-09 15:55:00,104.32,104.43,104.28,104.4,75300.0,95.2615,95.362,95.225,95.3346,75300.0
2013-12-10 09:30:00,104.04,104.46,103.82,104.1,18900.0,95.0058,95.3894,94.8049,95.0606,18900.0
2013-12-10 09:35:00,104.17,104.28,104.01,104.18,5600.0,95.1246,95.225,94.9784,95.1337,5600.0
2013-12-10 09:40:00,104.25,104.37,104.1,104.26,11500.0,95.1976,95.3072,95.0606,95.2067,11500.0
2013-12-10 09:45:00,104.29,104.38,104.03,104.07,11400.0,95.2341,95.3163,94.9967,95.0332,11400.0
2013-12-10 09:50:00,104.1,104.47,104.1,104.36,13400.0,95.0606,95.3985,95.0606,95.2981,13400.0
2013-12-10 09:55:00,104.36,104.36,104.12,104.2,13500.0,95.2981,95.2981,95.0789,95.1519,13500.0
2013-12-10 10:00:00,104.23,104.29,104.08,104.2,16800.0,95.1793,95.2341,95.0424,95.1519,16800.0
2013-12-10 10:05:00,104.16,104.3,103.98,104.3,16900.0,95.1154,95.2433,94.9511,95.2433,16900.0
2013-12-10 10:10:00,104.3,104.31,104.15,104.24,10500.0,95.2433,95.2524,95.1063,95.1885,10500.0
2013-12-10 10:15:00,104.23,104.4,104.21,104.32,12800.0,95.1793,95.3346,95.1611,95.2615,12800.0
2013-12-10 10:20:00,104.32,104.32,104.17,104.24,14200.0,95.2615,95.2615,95.1246,95.1885,14200.0
2013-12-10 10:25:00,104.24,104.24,104.16,104.18,8900.0,95.1885,95.1885,95.1154,95.1337,8900.0
2013-12-10 10:30:00,104.19,104.27,104.17,104.17,9200.0,95.1428,95.2159,95.1246,95.1246,9200.0
2013-12-10 10:35:00,104.17,104.29,104.16,104.26,14400.0,95.1246,95.2341,95.1154,95.2067,14400.0
2013-12-10 10:40:00,104.29,104.32,104.25,104.26,6300.0,95.2341,95.2615,95.1976,95.2067,6300.0
2013-12-10 10:45:00,104.28,104.31,104.27,104.3,10000.0,95.225,95.2524,95.2159,95.2433,10000.0
2013-12-10 10:50:00,104.31,104.42,104.3,104.39,9100.0,95.2524,95.3528,95.2433,95.3255,9100.0
2013-12-10 10:55:00,104.41,104.46,104.26,104.26,12200.0,95.3437,95.3894,95.2067,95.2067,12200.0
2013-12-10 11:00:00,104.28,104.34,104.26,104.26,8700.0,95.225,95.2798,95.2067,95.2067,8700.0
2013-12-10 11:05:00,104.24,104.32,104.2,104.28,12900.0,95.1885,95.2615,95.1519,95.225,12900.0
2013-12-10 11:10:00,104.29,104.34,104.19,104.2,13100.0,95.2341,95.2798,95.1428,95.1519,13100.0
2013-12-10 11:15:00,104.21,104.3,104.2,104.25,10400.0,95.1611,95.2433,95.1519,95.1976,10400.0
2013-12-10 11:20:00,104.23,104.26,104.16,104.26,12000.0,95.1793,95.2067,95.1154,95.2067,12000.0
2013-12-10 11:25:00,104.26,104.28,104.19,104.27,9200.0,95.2067,95.225,95.1428,95.2159,9200.0
2013-12-10 11:30:00,104.26,104.26,104.1,104.11,27000.0,95.2067,95.2067,95.0606,95.0698,27000.0
2013-12-10 11:35:00,104.12,104.17,103.98,103.99,10600.0,95.0789,95.1246,94.9511,94.9602,10600.0
2013-12-10 11:40:00,103.99,104.06,103.98,104.0,9100.0,94.9602,95.0241,94.9511,94.9693,9100.0
2013-12-10 11:45:00,104.03,104.07,103.94,104.0,8000.0,94.9967,95.0332,94.9145,94.9693,8000.0
2013-12-10 11:50:00,103.98,104.09,103.97,104.09,7000.0,94.9511,95.0515,94.9419,95.0515,7000.0
2013-12-10 11:55:00,104.09,104.11,104.06,104.11,7600.0,95.0515,95.0698,95.0241,95.0698,7600.0
2013-12-10 12:00:00,104.14,104.17,104.06,104.12,12200.0,95.0972,95.1246,95.0241,95.0789,12200.0
2013-12-10 12:05:00,104.15,104.15,104.1,104.12,6800.0,95.1063,95.1063,95.0606,95.0789,6800.0
2013-12-10 12:10:00,104.12,104.19,104.0,104.05,16000.0,95.0789,95.1428,94.9693,95.015,16000.0
2013-12-10 12:15:00,104.09,104.16,104.07,104.13,6800.0,95.0515,95.1154,95.0332,95.088,6800.0
2013-12-10 12:20:00,104.11,104.15,104.11,104.12,4000.0,95.0698,95.1063,95.0698,95.0789,4000.0
2013-12-10 12:25:00,104.12,104.14,104.1,104.14,8600.0,95.0789,95.0972,95.0606,95.0972,8600.0
2013-12-10 12:30:00,104.14,104.18,104.13,104.18,8500.0,95.0972,95.1337,95.088,95.1337,8500.0
2013-12-10 12:35:00,104.14,104.19,104.1,104.15,32700.0,95.0972,95.1428,95.0606,95.1063,32700.0
2013-12-10 12:40:00,104.13,104.15,104.08,104.14,5800.0,95.088,95.1063,95.0424,95.0972,5800.0
2013-12-10 12:45:00,104.13,104.16,104.09,104.11,4900.0,95.088,95.1154,95.0515,95.0698,4900.0
2013-12-10 12:50:00,104.15,104.16,104.06,104.1,7000.0,95.1063,95.1154,95.0241,95.0606,7000.0
2013-12-10 12:55:00,104.09,104.09,104.04,104.04,6700.0,95.0515,95.0515,95.0058,95.0058,6700.0
2013-12-10 13:00:00,104.07,104.08,103.99,104.0,17200.0,95.0332,95.0424,94.9602,94.9693,17200.0
2013-12-10 13:05:00,104.0,104.01,103.91,103.97,11500.0,94.9693,94.9784,94.8871,94.9419,11500.0
2013-12-10 13:10:00,103.97,104.11,103.97,104.11,11300.0,94.9419,95.0698,94.9419,95.0698,11300.0
2013-12-10 13:15:00,104.1,104.18,104.1,104.17,3400.0,95.0606,95.1337,95.0606,95.1246,3400.0
2013-12-10 13:20:00,104.17,104.2,104.16,104.19,6700.0,95.1246,95.1519,95.1154,95.1428,6700.0
2013-12-10 13:25:00,104.2,104.2,104.05,104.08,6900.0,95.1519,95.1519,95.015,95.0424,6900.0
2013-12-10 13:30:00,104.07,104.09,104.05,104.09,7800.0,95.0332,95.0515,95.015,95.0515,7800.0
2013-12-10 13:35:00,104.11,104.12,104.08,104.12,7300.0,95.0698,95.0789,95.0424,95.0789,7300.0
2013-12-10 13:40:00,104.11,104.12,104.07,104.08,4500.0,95.0698,95.0789,95.0332,95.0424,4500.0
2013-12-10 13:45:00,104.08,104.08,104.0,104.03,5400.0,95.0424,95.0424,94.9693,94.9967,5400.0
2013-12-10 13:50:00,104.03,104.04,103.84,103.84,31200.0,94.9967,95.0058,94.8232,94.8232,31200.0
2013-12-10 13:55:00,103.84,103.84,103.73,103.74,27000.0,94.8232,94.8232,94.7228,94.7319,27000.0
2013-12-10 14:00:00,103.75,103.96,103.73,103.94,23200.0,94.741,94.9328,94.7228,94.9145,23200.0
2013-12-10 14:05:00,103.96,103.96,103.91,103.95,7200.0,94.9328,94.9328,94.8871,94.9237,7200.0
2013-12-10 14:10:00,103.95,103.95,103.89,103.91,9700.0,94.9237,94.9237,94.8689,94.8871,9700.0
2013-12-10 14:15:00,103.91,103.92,103.85,103.87,8800.0,94.8871,94.8963,94.8323,94.8506,8800.0
2013-12-10 14:20:00,103.88,103.89,103.82,103.82,10000.0,94.8597,94.8689,94.8049,94.8049,10000.0
2013-12-10 14:25:00,103.82,103.83,103.79,103.82,10000.0,94.8049,94.8141,94.7776,94.8049,10000.0
2013-12-10 14:30:00,103.83,103.83,103.78,103.78,9300.0,94.8141,94.8141,94.7684,94.7684,9300.0
2013-12-10 14:35:00,103.78,103.79,103.71,103.73,16000.0,94.7684,94.7776,94.7045,94.7228,16000.0
2013-12-10 14:40:00,103.72,103.75,103.7,103.72,10100.0,94.7136,94.741,94.6954,94.7136,10100.0
2013-12-10 14:45:00,103.7,103.72,103.63,103.69,13000.0,94.6954,94.7136,94.6314,94.6862,13000.0
2013-12-10 14:50:00,103.65,103.65,103.55,103.55,9900.0,94.6497,94.6497,94.5584,94.5584,9900.0
2013-12-10 14:55:00,103.56,103.6,103.54,103.6,17300.0,94.5675,94.604,94.5493,94.604,17300.0
2013-12-10 15:00:00,103.6,103.65,103.58,103.6,19100.0,94.604,94.6497,94.5858,94.604,19100.0
2013-12-10 15:05:00,103.59,103.6,103.58,103.58,18300.0,94.5949,94.604,94.5858,94.5858,18300.0
2013-12-10 15:10:00,103.6,103.6,103.58,103.59,17800.0,94.604,94.604,94.5858,94.5949,17800.0
2013-12-10 15:15:00,103.58,103.6,103.55,103.55,15200.0,94.5858,94.604,94.5584,94.5584,15200.0
2013-12-10 15:20:00,103.55,103.57,103.5,103.53,46900.0,94.5584,94.5767,94.5127,94.5401,46900.0
2013-12-10 15:25:00,103.53,103.54,103.5,103.53,24500.0,94.5401,94.5493,94.5127,94.5401,24500.0
2013-12-10 15:30:00,103.53,103.55,103.44,103.51,33600.0,94.5401,94.5584,94.4579,94.5219,33600.0
2013-12-10 15:35:00,103.5,103.56,103.44,103.55,39000.0,94.5127,94.5675,94.4579,94.5584,39000.0
2013-12-10 15:40:00,103.54,103.63,103.5,103.63,52200.0,94.5493,94.6314,94.5127,94.6314,52200.0
2013-12-10 15:45:00,103.65,103.77,103.61,103.73,50100.0,94.6497,94.7593,94.6132,94.7228,50100.0
2013-12-10 15:50:00,103.74,103.77,103.66,103.66,51000.0,94.7319,94.7593,94.6588,94.6588,51000.0
2013-12-10 15:55:00,103.66,103.71,103.62,103.62,71300.0,94.6588,94.7045,94.6223,94.6223,71300.0
2013-12-11 09:30:00,103.99,104.74,103.75,104.74,54700.0,94.9602,95.6451,94.741,95.6451,54700.0
2013-12-11 09:35:00,104.65,104.73,104.33,104.45,25300.0,95.5629,95.6359,95.2707,95.3802,25300.0
2013-12-11 09:40:00,104.39,104.56,104.15,104.44,30600.0,95.3255,95.4807,95.1063,95.3711,30600.0
2013-12-11 09:45:00,104.34,104.42,103.73,103.97,18300.0,95.2798,95.3528,94.7228,94.9419,18300.0
2013-12-11 09:50:00,104.04,104.04,103.7,103.78,14000.0,95.0058,95.0058,94.6954,94.7684,14000.0
2013-12-11 09:55:00,103.85,103.93,103.54,103.59,22200.0,94.8323,94.9054,94.5493,94.5949,22200.0
2013-12-11 10:00:00,103.61,103.62,103.25,103.3,14900.0,94.6132,94.6223,94.2844,94.3301,14900.0
2013-12-11 10:05:00,103.29,103.29,103.08,103.13,14600.0,94.321,94.321,94.1292,94.1749,14600.0
2013-12-11 10:10:00,103.13,103.22,103.02,103.16,20500.0,94.1749,94.257,94.0744,94.2023,20500.0
2013-12-11 10:15:00,103.17,103.17,103.01,103.02,6100.0,94.2114,94.2114,94.0653,94.0744,6100.0
2013-12-11 10:20:00,103.08,103.15,103.0,103.07,14500.0,94.1292,94.1931,94.0561,94.1201,14500.0
2013-12-11 10:25:00,103.07,103.11,102.96,103.0,6400.0,94.1201,94.1566,94.0196,94.0561,6400.0
2013-12-11 10:30:00,102.98,103.07,102.88,102.91,6500.0,94.0379,94.1201,93.9466,93.974,6500.0
2013-12-11 10:35:00,102.91,103.05,102.89,103.02,54700.0,93.974,94.1018,93.9557,94.0744,54700.0
2013-12-11 10:40:00,102.98,103.06,102.98,103.03,3500.0,94.0379,94.1109,94.0379,94.0835,3500.0
2013-12-11 10:45:00,103.05,103.1,102.95,103.02,17600.0,94.1018,94.1475,94.0105,94.0744,17600.0
2013-12-11 10:50:00,103.04,103.12,103.03,103.08,8500.0,94.0927,94.1657,94.0835,94.1292,8500.0
2013-12-11 10:55:00,103.12,103.12,103.01,103.09,34100.0,94.1657,94.1657,94.0653,94.1383,34100.0
2013-12-11 11:00:00,103.12,103.17,103.02,103.09,9600.0,94.1657,94.2114,94.0744,94.1383,9600.0
2013-12-11 11:05:00,103.07,103.16,103.04,103.04,2100.0,94.1201,94.2023,94.0927,94.0927,2100.0
2013-12-11 11:10:00,103.09,103.19,103.09,103.13,5500.0,94.1383,94.2297,94.1383,94.1749,5500.0
2013-12-11 11:15:00,103.13,103.17,103.02,103.03,6500.0,94.1749,94.2114,94.0744,94.0835,6500.0
2013-12-11 11:20:00,103.11,103.11,102.92,103.0,5400.0,94.1566,94.1566,93.9831,94.0561,5400.0
2013-12-11 11:25:00,102.93,102.94,102.8,102.8,6700.0,93.9922,94.0014,93.8735,93.8735,6700.0
2013-12-11 11:30:00,102.8,102.89,102.67,102.89,14900.0,93.8735,93.9557,93.7548,93.9557,14900.0
2013-12-11 11:35:00,102.89,102.9,102.77,102.77,8000.0,93.9557,93.9648,93.8461,93.8461,8000.0
2013-12-11 11:40:00,102.79,102.82,102.74,102.76,9600.0,93.8644,93.8918,93.8187,93.837,9600.0
2013-12-11 11:45:00,102.74,102.74,102.65,102.69,6900.0,93.8187,93.8187,93.7365,93.7731,6900.0
2013-12-11 11:50:00,102.7,102.75,102.59,102.6,10000.0,93.7822,93.8279,93.6818,93.6909,10000.0
2013-12-11 11:55:00,102.6,102.66,102.59,102.63,5100.0,93.6909,93.7457,93.6818,93.7183,5100.0
2013-12-11 12:00:00,102.65,102.66,102.5,102.5,14600.0,93.7365,93.7457,93.5996,93.5996,14600.0
2013-12-11 12:05:00,102.51,102.62,102.43,102.43,18200.0,93.6087,93.7091,93.5356,93.5356,18200.0
2013-12-11 12:10:00,102.44,102.44,102.34,102.4,11200.0,93.5448,93.5448,93.4535,93.5082,11200.0
2013-12-11 12:15:00,102.4,102.4,102.16,102.24,18700.0,93.5082,93.5082,93.2891,93.3621,18700.0
2013-12-11 12:20:00,102.28,102.39,102.28,102.39,21400.0,93.3987,93.4991,93.3987,93.4991,21400.0
2013-12-11 12:25:00,102.37,102.37,102.26,102.29,4200.0,93.4809,93.4809,93.3804,93.4078,4200.0
2013-12-11 12:30:00,102.26,102.34,102.24,102.34,4000.0,93.3804,93.4535,93.3621,93.4535,4000.0
2013-12-11 12:35:00,102.32,102.35,102.27,102.34,7900.0,93.4352,93.4626,93.3895,93.4535,7900.0
2013-12-11 12:40:00,102.35,102.37,102.3,102.31,4800.0,93.4626,93.4809,93.4169,93.4261,4800.0
2013-12-11 12:45:00,102.28,102.31,102.24,102.24,4700.0,93.3987,93.4261,93.3621,93.3621,4700.0
2013-12-11 12:50:00,102.21,102.26,102.2,102.2,4600.0,93.3347,93.3804,93.3256,93.3256,4600.0
2013-12-11 12:55:00,102.2,102.2,102.12,102.17,6300.0,93.3256,93.3256,93.2526,93.2982,6300.0
2013-12-11 13:00:00,102.17,102.26,102.17,102.26,5700.0,93.2982,93.3804,93.2982,93.3804,5700.0
2013-12-11 13:05:00,102.26,102.28,102.22,102.22,7600.0,93.3804,93.3987,93.3439,93.3439,7600.0
2013-12-11 13:10:00,102.18,102.24,102.18,102.2,6300.0,93.3074,93.3621,93.3074,93.3256,6300.0
2013-12-11 13:15:00,102.18,102.21,102.1,102.15,17500.0,93.3074,93.3347,93.2343,93.28,17500.0
2013-12-11 13:20:00,102.16,102.18,102.11,102.12,9200.0,93.2891,93.3074,93.2434,93.2526,9200.0
2013-12-11 13:25:00,102.12,102.12,101.93,101.93,9300.0,93.2526,93.2526,93.0791,93.0791,9300.0
2013-12-11 13:30:00,101.93,102.06,101.92,101.99,13900.0,93.0791,93.1978,93.0699,93.1339,13900.0
2013-12-11 13:35:00,101.99,102.13,101.99,102.13,5600.0,93.1339,93.2617,93.1339,93.2617,5600.0
2013-12-11 13:40:00,102.12,102.13,102.03,102.09,22600.0,93.2526,93.2617,93.1704,93.2252,22600.0
2013-12-11 13:45:00,102.09,102.09,102.0,102.06,9700.0,93.2252,93.2252,93.143,93.1978,9700.0
2013-12-11 13:50:00,102.06,102.08,101.96,101.99,14100.0,93.1978,93.216,93.1065,93.1339,14100.0
2013-12-11 13:55:00,101.99,102.06,101.98,102.06,18100.0,93.1339,93.1978,93.1247,93.1978,18100.0
2013-12-11 14:00:00,102.07,102.11,102.07,102.11,12500.0,93.2069,93.2434,93.2069,93.2434,12500.0
2013-12-11 14:05:00,102.12,102.18,102.1,102.12,13800.0,93.2526,93.3074,93.2343,93.2526,13800.0
2013-12-11 14:10:00,102.1,102.14,102.01,102.04,13100.0,93.2343,93.2708,93.1521,93.1795,13100.0
2013-12-11 14:15:00,102.06,102.09,101.98,101.98,16000.0,93.1978,93.2252,93.1247,93.1247,16000.0
2013-12-11 14:20:00,101.99,102.0,101.96,101.99,10700.0,93.1339,93.143,93.1065,93.1339,10700.0
2013-12-11 14:25:00,101.99,102.0,101.82,101.99,22700.0,93.1339,93.143,92.9786,93.1339,22700.0
2013-12-11 14:30:00,102.0,102.0,101.93,101.95,11700.0,93.143,93.143,93.0791,93.0973,11700.0
2013-12-11 14:35:00,101.97,102.0,101.94,101.94,11500.0,93.1156,93.143,93.0882,93.0882,11500.0
2013-12-11 14:40:00,101.93,102.0,101.92,101.97,12200.0,93.0791,93.143,93.0699,93.1156,12200.0
2013-12-11 14:45:00,101.96,102.0,101.91,101.99,12400.0,93.1065,93.143,93.0608,93.1339,12400.0
2013-12-11 14:50:00,101.98,102.0,101.96,101.99,10000.0,93.1247,93.143,93.1065,93.1339,10000.0
2013-12-11 14:55:00,102.0,102.0,101.84,101.85,8900.0,93.143,93.143,92.9969,93.006,8900.0
2013-12-11 15:00:00,101.86,101.95,101.84,101.91,14400.0,93.0151,93.0973,92.9969,93.0608,14400.0
2013-12-11 15:05:00,101.9,102.0,101.9,101.98,29000.0,93.0517,93.143,93.0517,93.1247,29000.0
2013-12-11 15:10:00,101.98,102.01,101.95,101.97,14600.0,93.1247,93.1521,93.0973,93.1156,14600.0
2013-12-11 15:15:00,101.95,102.0,101.93,101.99,19900.0,93.0973,93.143,93.0791,93.1339,19900.0
2013-12-11 15:20:00,102.0,102.01,101.85,101.98,17800.0,93.143,93.1521,93.006,93.1247,17800.0
2013-12-11 15:25:00,101.98,101.98,101.83,101.9,20400.0,93.1247,93.1247,92.9877,93.0517,20400.0
2013-12-11 15:30:00,101.9,101.9,101.82,101.87,25500.0,93.0517,93.0517,92.9786,93.0243,25500.0
2013-12-11 15:35:00,101.88,101.9,101.83,101.9,19100.0,93.0334,93.0517,92.9877,93.0517,19100.0
2013-12-11 15:40:00,101.89,101.91,101.81,101.82,26200.0,93.0425,93.0608,92.9695,92.9786,26200.0
2013-12-11 15:45:00,101.81,101.91,101.71,101.9,63800.0,92.9695,93.0608,92.8782,93.0517,63800.0
2013-12-11 15:50:00,101.9,101.9,101.72,101.72,57100.0,93.0517,93.0517,92.8873,92.8873,57100.0
2013-12-11 15:55:00,101.73,102.13,101.7,101.93,265400.0,92.8964,93.2617,92.869,93.0791,265400.0
2013-12-12 09:30:00,101.68,101.92,101.31,101.4,14900.0,92.8508,93.0699,92.5129,92.5951,14900.0
2013-12-12 09:35:00,101.4,101.76,101.32,101.73,16800.0,92.5951,92.9238,92.522,92.8964,16800.0
2013-12-12 09:40:00,101.77,102.08,101.77,102.02,17900.0,92.933,93.216,92.933,93.1612,17900.0
2013-12-12 09:45:00,102.0,102.24,102.0,102.01,9800.0,93.143,93.3621,93.143,93.1521,9800.0
2013-12-12 09:50:00,101.94,102.22,101.94,102.19,31800.0,93.0882,93.3439,93.0882,93.3165,31800.0
2013-12-12 09:55:00,102.16,102.36,102.0,102.27,12200.0,93.2891,93.4717,93.143,93.3895,12200.0
2013-12-12 10:00:00,102.19,102.4,101.93,102.35,26300.0,93.3165,93.5082,93.0791,93.4626,26300.0
2013-12-12 10:05:00,102.33,102.35,102.11,102.11,11100.0,93.4443,93.4626,93.2434,93.2434,11100.0
2013-12-12 10:10:00,102.04,102.07,101.74,101.86,60500.0,93.1795,93.2069,92.9056,93.0151,60500.0
2013-12-12 10:15:00,101.85,101.85,101.57,101.57,10000.0,93.006,93.006,92.7503,92.7503,10000.0
2013-12-12 10:20:00,101.58,101.93,101.58,101.93,7100.0,92.7595,93.0791,92.7595,93.0791,7100.0
2013-12-12 10:25:00,101.9,101.91,101.66,101.66,8400.0,93.0517,93.0608,92.8325,92.8325,8400.0
2013-12-12 10:30:00,101.65,101.66,101.46,101.47,15300.0,92.8234,92.8325,92.6499,92.659,15300.0
2013-12-12 10:35:00,101.48,101.59,101.42,101.59,7200.0,92.6681,92.7686,92.6133,92.7686,7200.0
2013-12-12 10:40:00,101.57,101.57,101.27,101.27,14800.0,92.7503,92.7503,92.4764,92.4764,14800.0
2013-12-12 10:45:00,101.31,101.31,101.02,101.02,23500.0,92.5129,92.5129,92.2481,92.2481,23500.0
2013-12-12 10:50:00,101.06,101.07,100.82,100.82,28100.0,92.2846,92.2937,92.0654,92.0654,28100.0
2013-12-12 10:55:00,100.81,100.83,100.61,100.83,51000.0,92.0563,92.0746,91.8737,92.0746,51000.0
2013-12-12 11:00:00,100.84,100.9,100.55,100.67,28400.0,92.0837,92.1385,91.8189,91.9285,28400.0
2013-12-12 11:05:00,100.67,100.8,100.49,100.7,44900.0,91.9285,92.0472,91.7641,91.9559,44900.0
2013-12-12 11:10:00,100.71,100.81,100.59,100.78,15800.0,91.965,92.0563,91.8554,92.0289,15800.0
2013-12-12 11:15:00,100.81,100.83,100.74,100.74,12400.0,92.0563,92.0746,91.9924,91.9924,12400.0
2013-12-12 11:20:00,100.77,100.81,100.7,100.7,9900.0,92.0198,92.0563,91.9559,91.9559,9900.0
2013-12-12 11:25:00,100.7,100.7,100.49,100.56,15400.0,91.9559,91.9559,91.7641,91.828,15400.0
2013-12-12 11:30:00,100.57,100.59,100.36,100.36,19700.0,91.8372,91.8554,91.6454,91.6454,19700.0
2013-12-12 11:35:00,100.36,100.44,100.23,100.44,41900.0,91.6454,91.7184,91.5267,91.7184,41900.0
2013-12-12 11:40:00,100.44,100.5,100.34,100.43,34200.0,91.7184,91.7732,91.6271,91.7093,34200.0
2013-12-12 11:45:00,100.44,100.54,100.34,100.39,32400.0,91.7184,91.8098,91.6271,91.6728,32400.0
2013-12-12 11:50:00,100.38,100.46,100.18,100.18,49900.0,91.6637,91.7367,91.481,91.481,49900.0
2013-12-12 11:55:00,100.17,100.34,100.15,100.29,17200.0,91.4719,91.6271,91.4536,91.5815,17200.0
2013-12-12 12:00:00,100.32,100.43,100.25,100.4,14500.0,91.6089,91.7093,91.5449,91.6819,14500.0
2013-12-12 12:05:00,100.4,100.41,100.17,100.19,14100.0,91.6819,91.691,91.4719,91.4902,14100.0
2013-12-12 12:10:00,100.19,100.44,100.12,100.42,34100.0,91.4902,91.7184,91.4262,91.7002,34100.0
2013-12-12 12:15:00,100.43,100.55,100.43,100.45,15800.0,91.7093,91.8189,91.7093,91.7276,15800.0
2013-12-12 12:20:00,100.46,100.52,100.22,100.22,18300.0,91.7367,91.7915,91.5175,91.5175,18300.0
2013-12-12 12:25:00,100.19,100.22,100.0,100.0,34000.0,91.4902,91.5175,91.3166,91.3166,34000.0
2013-12-12 12:30:00,100.0,100.06,99.68,100.06,54100.0,91.3166,91.3714,91.0244,91.3714,54100.0
2013-12-12 12:35:00,100.05,100.17,99.78,99.99,94500.0,91.3623,91.4719,91.1158,91.3075,94500.0
2013-12-12 12:40:00,99.99,100.23,99.95,100.16,30700.0,91.3075,91.5267,91.271,91.4628,30700.0
2013-12-12 12:45:00,100.15,100.37,100.09,100.37,13400.0,91.4536,91.6545,91.3988,91.6545,13400.0
2013-12-12 12:50:00,100.36,100.51,100.33,100.51,10500.0,91.6454,91.7824,91.618,91.7824,10500.0
2013-12-12 12:55:00,100.53,100.53,100.4,100.41,11700.0,91.8006,91.8006,91.6819,91.691,11700.0
2013-12-12 13:00:00,100.42,100.47,100.38,100.4,9800.0,91.7002,91.7458,91.6637,91.6819,9800.0
2013-12-12 13:05:00,100.4,100.47,100.36,100.38,10900.0,91.6819,91.7458,91.6454,91.6637,10900.0
2013-12-12 13:10:00,100.37,100.48,100.37,100.46,5400.0,91.6545,91.755,91.6545,91.7367,5400.0
2013-12-12 13:15:00,100.47,100.57,100.46,100.51,18600.0,91.7458,91.8372,91.7367,91.7824,18600.0
2013-12-12 13:20:00,100.51,100.58,100.5,100.55,7300.0,91.7824,91.8463,91.7732,91.8189,7300.0
2013-12-12 13:25:00,100.56,100.64,100.55,100.63,8800.0,91.828,91.9011,91.8189,91.8919,8800.0
2013-12-12 13:30:00,100.64,100.67,100.58,100.59,6700.0,91.9011,91.9285,91.8463,91.8554,6700.0
2013-12-12 13:35:00,100.59,100.76,100.45,100.45,40900.0,91.8554,92.0107,91.7276,91.7276,40900.0
2013-12-12 13:40:00,100.45,100.55,100.44,100.54,10900.0,91.7276,91.8189,91.7184,91.8098,10900.0
2013-12-12 13:45:00,100.55,100.6,100.54,100.55,7500.0,91.8189,91.8645,91.8098,91.8189,7500.0
2013-12-12 13:50:00,100.56,100.66,100.52,100.65,8300.0,91.828,91.9193,91.7915,91.9102,8300.0
2013-12-12 13:55:00,100.65,100.65,100.5,100.58,8400.0,91.9102,91.9102,91.7732,91.8463,8400.0
2013-12-12 14:00:00,100.64,100.74,100.59,100.67,14600.0,91.9011,91.9924,91.8554,91.9285,14600.0
2013-12-12 14:05:00,100.66,100.7,100.6,100.63,16200.0,91.9193,91.9559,91.8645,91.8919,16200.0
2013-12-12 14:10:00,100.63,100.65,100.59,100.63,6100.0,91.8919,91.9102,91.8554,91.8919,6100.0
2013-12-12 14:15:00,100.63,100.69,100.58,100.63,12800.0,91.8919,91.9467,91.8463,91.8919,12800.0
2013-12-12 14:20:00,100.65,100.72,100.63,100.72,10100.0,91.9102,91.9741,91.8919,91.9741,10100.0
2013-12-12 14:25:00,100.71,100.76,100.71,100.75,12000.0,91.965,92.0107,91.965,92.0015,12000.0
2013-12-12 14:30:00,100.77,100.79,100.63,100.63,13900.0,92.0198,92.0381,91.8919,91.8919,13900.0
2013-12-12 14:35:00,100.65,100.71,100.64,100.67,11800.0,91.9102,91.965,91.9011,91.9285,11800.0
2013-12-12 14:40:00,100.69,100.7,100.67,100.7,7300.0,91.9467,91.9559,91.9285,91.9559,7300.0
2013-12-12 14:45:00,100.7,100.73,100.64,100.66,17000.0,91.9559,91.9833,91.9011,91.9193,17000.0
2013-12-12 14:50:00,100.65,100.9,100.65,100.9,8000.0,91.9102,92.1385,91.9102,92.1385,8000.0
2013-12-12 14:55:00,100.88,100.98,100.75,100.76,16100.0,92.1202,92.2116,92.0015,92.0107,16100.0
2013-12-12 15:00:00,100.76,100.84,100.75,100.84,8300.0,92.0107,92.0837,92.0015,92.0837,8300.0
2013-12-12 15:05:00,100.84,100.87,100.77,100.85,15600.0,92.0837,92.1111,92.0198,92.0928,15600.0
2013-12-12 15:10:00,100.85,100.86,100.7,100.71,24100.0,92.0928,92.102,91.9559,91.965,24100.0
2013-12-12 15:15:00,100.73,100.78,100.71,100.73,10800.0,91.9833,92.0289,91.965,91.9833,10800.0
2013-12-12 15:20:00,100.73,100.74,100.65,100.72,18000.0,91.9833,91.9924,91.9102,91.9741,18000.0
2013-12-12 15:25:00,100.71,100.78,100.71,100.72,19400.0,91.965,92.0289,91.965,91.9741,19400.0
2013-12-12 15:30:00,100.72,100.75,100.63,100.67,31500.0,91.9741,92.0015,91.8919,91.9285,31500.0
2013-12-12 15:35:00,100.67,100.7,100.53,100.54,22200.0,91.9285,91.9559,91.8006,91.8098,22200.0
2013-12-12 15:40:00,100.53,100.58,100.5,100.52,24700.0,91.8006,91.8463,91.7732,91.7915,24700.0
2013-12-12 15:45:00,100.5,100.51,100.37,100.42,33500.0,91.7732,91.7824,91.6545,91.7002,33500.0
2013-12-12 15:50:00,100.42,100.55,100.42,100.52,37300.0,91.7002,91.8189,91.7002,91.7915,37300.0
2013-12-12 15:55:00,100.51,100.57,100.42,100.48,72900.0,91.7824,91.8372,91.7002,91.755,72900.0
2013-12-13 09:30:00,100.85,101.37,100.85,101.37,31100.0,92.0928,92.5677,92.0928,92.5677,31100.0
2013-12-13 09:35:00,101.36,102.09,101.36,101.54,14400.0,92.5586,93.2252,92.5586,92.7229,14400.0
2013-12-13 09:40:00,101.57,101.75,101.52,101.65,11400.0,92.7503,92.9147,92.7047,92.8234,11400.0
2013-12-13 09:45:00,101.6,101.64,101.12,101.24,10800.0,92.7777,92.8142,92.3394,92.449,10800.0
2013-12-13 09:50:00,101.22,101.31,101.07,101.14,10300.0,92.4307,92.5129,92.2937,92.3577,10300.0
2013-12-13 09:55:00,101.13,101.36,100.92,101.06,17600.0,92.3485,92.5586,92.1568,92.2846,17600.0
2013-12-13 10:00:00,101.02,101.2,100.87,100.88,12100.0,92.2481,92.4124,92.1111,92.1202,12100.0
2013-12-13 10:05:00,100.93,100.99,100.81,100.98,8000.0,92.1659,92.2207,92.0563,92.2116,8000.0
2013-12-13 10:10:00,100.93,100.95,100.75,100.82,7400.0,92.1659,92.1842,92.0015,92.0654,7400.0
2013-12-13 10:15:00,100.75,100.84,100.42,100.42,11000.0,92.0015,92.0837,91.7002,91.7002,11000.0
2013-12-13 10:20:00,100.41,100.44,100.24,100.27,6500.0,91.691,91.7184,91.5358,91.5632,6500.0
2013-12-13 10:25:00,100.29,100.34,100.22,100.29,7500.0,91.5815,91.6271,91.5175,91.5815,7500.0
2013-12-13 10:30:00,100.3,100.34,100.19,100.19,6700.0,91.5906,91.6271,91.4902,91.4902,6700.0
2013-12-13 10:35:00,100.18,100.2,100.06,100.08,10700.0,91.481,91.4993,91.3714,91.3897,10700.0
2013-12-13 10:40:00,100.1,100.17,100.09,100.14,14700.0,91.408,91.4719,91.3988,91.4445,14700.0
2013-12-13 10:45:00,100.09,100.22,100.09,100.1,17300.0,91.3988,91.5175,91.3988,91.408,17300.0
2013-12-13 10:50:00,100.11,100.19,100.11,100.13,12800.0,91.4171,91.4902,91.4171,91.4354,12800.0
2013-12-13 10:55:00,100.13,100.13,100.05,100.08,4300.0,91.4354,91.4354,91.3623,91.3897,4300.0
2013-12-13 11:00:00,100.09,100.17,99.9,99.91,10500.0,91.3988,91.4719,91.2253,91.2345,10500.0
2013-12-13 11:05:00,99.95,99.95,99.64,99.88,18900.0,91.271,91.271,90.9879,91.2071,18900.0
2013-12-13 11:10:00,99.86,99.95,99.73,99.73,15500.0,91.1888,91.271,91.0701,91.0701,15500.0
2013-12-13 11:15:00,99.74,99.85,99.74,99.82,6900.0,91.0792,91.1797,91.0792,91.1523,6900.0
2013-12-13 11:20:00,99.83,99.84,99.62,99.63,10000.0,91.1614,91.1705,90.9696,90.9788,10000.0
2013-12-13 11:25:00,99.6,99.73,99.6,99.68,9700.0,90.9514,91.0701,90.9514,91.0244,9700.0
2013-12-13 11:30:00,99.68,99.88,99.64,99.88,8700.0,91.0244,91.2071,90.9879,91.2071,8700.0
2013-12-13 11:35:00,99.88,99.99,99.87,99.94,7300.0,91.2071,91.3075,91.1979,91.2619,7300.0
2013-12-13 11:40:00,99.95,100.07,99.94,100.07,2800.0,91.271,91.3806,91.2619,91.3806,2800.0
2013-12-13 11:45:00,100.05,100.07,99.97,100.06,7600.0,91.3623,91.3806,91.2893,91.3714,7600.0
2013-12-13 11:50:00,100.06,100.2,100.05,100.15,9600.0,91.3714,91.4993,91.3623,91.4536,9600.0
2013-12-13 11:55:00,100.13,100.13,100.0,100.0,3400.0,91.4354,91.4354,91.3166,91.3166,3400.0
2013-12-13 12:00:00,100.02,100.04,99.99,99.99,6900.0,91.3349,91.3532,91.3075,91.3075,6900.0
2013-12-13 12:05:00,99.98,99.98,99.84,99.9,10100.0,91.2984,91.2984,91.1705,91.2253,10100.0
2013-12-13 12:10:00,99.9,99.92,99.84,99.88,8200.0,91.2253,91.2436,91.1705,91.2071,8200.0
2013-12-13 12:15:00,99.87,100.0,99.86,99.95,5700.0,91.1979,91.3166,91.1888,91.271,5700.0
2013-12-13 12:20:00,99.95,100.09,99.91,99.91,5300.0,91.271,91.3988,91.2345,91.2345,5300.0
2013-12-13 12:25:00,99.92,99.95,99.87,99.95,6500.0,91.2436,91.271,91.1979,91.271,6500.0
2013-12-13 12:30:00,99.95,99.97,99.87,99.92,8600.0,91.271,91.2893,91.1979,91.2436,8600.0
2013-12-13 12:35:00,99.92,99.95,99.9,99.93,6900.0,91.2436,91.271,91.2253,91.2527,6900.0
2013-12-13 12:40:00,99.93,99.94,99.88,99.94,6000.0,91.2527,91.2619,91.2071,91.2619,6000.0
2013-12-13 12:45:00,99.93,99.93,99.75,99.77,9700.0,91.2527,91.2527,91.0884,91.1066,9700.0
2013-12-13 12:50:00,99.76,99.81,99.74,99.75,8700.0,91.0975,91.1431,91.0792,91.0884,8700.0
2013-12-13 12:55:00,99.75,99.82,99.75,99.79,7300.0,91.0884,91.1523,91.0884,91.1249,7300.0
2013-12-13 13:00:00,99.78,99.78,99.69,99.73,8800.0,91.1158,91.1158,91.0336,91.0701,8800.0
2013-12-13 13:05:00,99.74,99.8,99.74,99.8,15200.0,91.0792,91.134,91.0792,91.134,15200.0
2013-12-13 13:10:00,99.81,99.9,99.8,99.9,6800.0,91.1431,91.2253,91.134,91.2253,6800.0
2013-12-13 13:15:00,99.91,100.01,99.89,100.01,8800.0,91.2345,91.3258,91.2162,91.3258,8800.0
2013-12-13 13:20:00,100.02,100.1,99.99,99.99,21100.0,91.3349,91.408,91.3075,91.3075,21100.0
2013-12-13 13:25:00,99.99,100.02,99.97,99.97,7800.0,91.3075,91.3349,91.2893,91.2893,7800.0
2013-12-13 13:30:00,99.97,100.16,99.96,100.15,51900.0,91.2893,91.4628,91.2801,91.4536,51900.0
2013-12-13 13:35:00,100.2,100.2,100.1,100.17,8200.0,91.4993,91.4993,91.408,91.4719,8200.0
2013-12-13 13:40:00,100.19,100.27,100.17,100.23,10000.0,91.4902,91.5632,91.4719,91.5267,10000.0
2013-12-13 13:45:00,100.25,100.25,100.15,100.19,5600.0,91.5449,91.5449,91.4536,91.4902,5600.0
2013-12-13 13:50:00,100.17,100.19,100.1,100.11,4600.0,91.4719,91.4902,91.408,91.4171,4600.0
2013-12-13 13:55:00,100.11,100.12,100.08,100.08,14800.0,91.4171,91.4262,91.3897,91.3897,14800.0
2013-12-13 14:00:00,100.07,100.07,99.88,99.88,11500.0,91.3806,91.3806,91.2071,91.2071,11500.0
2013-12-13 14:05:00,99.89,99.91,99.74,99.89,8500.0,91.2162,91.2345,91.0792,91.2162,8500.0
2013-12-13 14:10:00,99.88,99.88,99.71,99.72,9700.0,91.2071,91.2071,91.0518,91.061,9700.0
2013-12-13 14:15:00,99.72,99.76,99.7,99.7,7100.0,91.061,91.0975,91.0427,91.0427,7100.0
2013-12-13 14:20:00,99.71,99.71,99.68,99.69,15500.0,91.0518,91.0518,91.0244,91.0336,15500.0
2013-12-13 14:25:00,99.69,99.73,99.67,99.7,12500.0,91.0336,91.0701,91.0153,91.0427,12500.0
2013-12-13 14:30:00,99.72,99.73,99.69,99.73,9100.0,91.061,91.0701,91.0336,91.0701,9100.0
2013-12-13 14:35:00,99.73,99.8,99.73,99.79,5900.0,91.0701,91.134,91.0701,91.1249,5900.0
2013-12-13 14:40:00,99.8,99.86,99.8,99.83,9700.0,91.134,91.1888,91.134,91.1614,9700.0
2013-12-13 14:45:00,99.83,99.9,99.83,99.9,10400.0,91.1614,91.2253,91.1614,91.2253,10400.0
2013-12-13 14:50:00,99.89,99.98,99.89,99.98,9800.0,91.2162,91.2984,91.2162,91.2984,9800.0
2013-12-13 14:55:00,99.98,100.1,99.96,100.1,5400.0,91.2984,91.408,91.2801,91.408,5400.0
2013-12-13 15:00:00,100.13,100.19,100.09,100.1,10900.0,91.4354,91.4902,91.3988,91.408,10900.0
2013-12-13 15:05:00,100.12,100.14,100.09,100.13,13200.0,91.4262,91.4445,91.3988,91.4354,13200.0
2013-12-13 15:10:00,100.13,100.21,100.13,100.19,20100.0,91.4354,91.5084,91.4354,91.4902,20100.0
2013-12-13 15:15:00,100.18,100.18,100.12,100.15,10300.0,91.481,91.481,91.4262,91.4536,10300.0
2013-12-13 15:20:00,100.14,100.15,100.11,100.12,10800.0,91.4445,91.4536,91.4171,91.4262,10800.0
2013-12-13 15:25:00,100.12,100.22,100.09,100.21,11500.0,91.4262,91.5175,91.3988,91.5084,11500.0
2013-12-13 15:30:00,100.2,100.2,100.1,100.13,12000.0,91.4993,91.4993,91.408,91.4354,12000.0
2013-12-13 15:35:00,100.13,100.13,100.0,100.02,17200.0,91.4354,91.4354,91.3166,91.3349,17200.0
2013-12-13 15:40:00,100.02,100.08,100.0,100.07,19000.0,91.3349,91.3897,91.3166,91.3806,19000.0
2013-12-13 15:45:00,100.08,100.09,100.03,100.05,23100.0,91.3897,91.3988,91.344,91.3623,23100.0
2013-12-13 15:50:00,100.04,100.08,99.99,100.01,37200.0,91.3532,91.3897,91.3075,91.3258,37200.0
2013-12-13 15:55:00,100.01,100.02,99.88,99.9,44100.0,91.3258,91.3349,91.2071,91.2253,44100.0
2013-12-16 09:30:00,99.9,100.5,99.9,100.44,1600.0,91.2253,91.7732,91.2253,91.7184,1600.0
2013-12-16 09:35:00,100.44,100.85,100.44,100.44,23200.0,91.7184,92.0928,91.7184,91.7184,23200.0
2013-12-16 09:40:00,100.5,100.51,100.15,100.19,6800.0,91.7732,91.7824,91.4536,91.4902,6800.0
2013-12-16 09:45:00,100.17,100.22,99.82,99.82,13900.0,91.4719,91.5175,91.1523,91.1523,13900.0
2013-12-16 09:50:00,99.82,100.09,99.72,99.98,38400.0,91.1523,91.3988,91.061,91.2984,38400.0
2013-12-16 09:55:00,100.0,100.05,99.82,99.89,12300.0,91.3166,91.3623,91.1523,91.2162,12300.0
2013-12-16 10:00:00,99.84,99.95,99.61,99.63,17800.0,91.1705,91.271,90.9605,90.9788,17800.0
2013-12-16 10:05:00,99.74,99.78,99.63,99.75,5900.0,91.0792,91.1158,90.9788,91.0884,5900.0
2013-12-16 10:10:00,99.78,99.82,99.64,99.7,33000.0,91.1158,91.1523,90.9879,91.0427,33000.0
2013-12-16 10:15:00,99.7,99.81,99.46,99.48,33400.0,91.0427,91.1431,90.8235,90.8418,33400.0
2013-12-16 10:20:00,99.49,99.68,99.42,99.42,13600.0,90.8509,91.0244,90.787,90.787,13600.0
2013-12-16 10:25:00,99.42,99.5,99.32,99.46,16100.0,90.787,90.8601,90.6957,90.8235,16100.0
2013-12-16 10:30:00,99.46,99.52,99.2,99.39,14600.0,90.8235,90.8783,90.5861,90.7596,14600.0
2013-12-16 10:35:00,99.41,99.41,99.24,99.29,12500.0,90.7779,90.7779,90.6226,90.6683,12500.0
2013-12-16 10:40:00,99.28,99.32,99.05,99.3,18800.0,90.6592,90.6957,90.4491,90.6774,18800.0
2013-12-16 10:45:00,99.24,99.33,99.23,99.23,10400.0,90.6226,90.7048,90.6135,90.6135,10400.0
2013-12-16 10:50:00,99.2,99.25,99.13,99.24,8500.0,90.5861,90.6318,90.5222,90.6226,8500.0
2013-12-16 10:55:00,99.23,99.23,99.08,99.13,14000.0,90.6135,90.6135,90.4765,90.5222,14000.0
2013-12-16 11:00:00,99.13,99.15,98.98,99.01,14300.0,90.5222,90.5405,90.3852,90.4126,14300.0
2013-12-16 11:05:00,99.02,99.14,99.02,99.1,7500.0,90.4217,90.5313,90.4217,90.4948,7500.0
2013-12-16 11:10:00,99.1,99.18,99.08,99.15,9000.0,90.4948,90.5679,90.4765,90.5405,9000.0
2013-12-16 11:15:00,99.14,99.18,99.1,99.15,6100.0,90.5313,90.5679,90.4948,90.5405,6100.0
2013-12-16 11:20:00,99.14,99.16,99.07,99.13,8900.0,90.5313,90.5496,90.4674,90.5222,8900.0
2013-12-16 11:25:00,99.13,99.19,99.11,99.14,11000.0,90.5222,90.577,90.5039,90.5313,11000.0
2013-12-16 11:30:00,99.19,99.26,99.17,99.19,8600.0,90.577,90.6409,90.5587,90.577,8600.0
2013-12-16 11:35:00,99.18,99.18,99.06,99.09,8300.0,90.5679,90.5679,90.4583,90.4857,8300.0
2013-12-16 11:40:00,99.09,99.29,99.05,99.29,8300.0,90.4857,90.6683,90.4491,90.6683,8300.0
2013-12-16 11:45:00,99.27,99.38,99.27,99.3,7700.0,90.65,90.7505,90.65,90.6774,7700.0
2013-12-16 11:50:00,99.3,99.37,99.3,99.35,3400.0,90.6774,90.7414,90.6774,90.7231,3400.0
2013-12-16 11:55:00,99.36,99.43,99.28,99.28,9300.0,90.7322,90.7961,90.6592,90.6592,9300.0
2013-12-16 12:00:00,99.3,99.31,99.27,99.29,9000.0,90.6774,90.6866,90.65,90.6683,9000.0
2013-12-16 12:05:00,99.3,99.37,99.29,99.35,6500.0,90.6774,90.7414,90.6683,90.7231,6500.0
2013-12-16 12:10:00,99.38,99.4,99.3,99.33,10300.0,90.7505,90.7687,90.6774,90.7048,10300.0
2013-12-16 12:15:00,99.33,99.35,99.28,99.31,4200.0,90.7048,90.7231,90.6592,90.6866,4200.0
2013-12-16 12:20:00,99.3,99.3,99.2,99.28,6100.0,90.6774,90.6774,90.5861,90.6592,6100.0
2013-12-16 12:25:00,99.28,99.37,99.28,99.35,5800.0,90.6592,90.7414,90.6592,90.7231,5800.0
2013-12-16 12:30:00,99.37,99.39,99.35,99.38,4100.0,90.7414,90.7596,90.7231,90.7505,4100.0
2013-12-16 12:35:00,99.39,99.49,99.39,99.48,7300.0,90.7596,90.8509,90.7596,90.8418,7300.0
2013-12-16 12:40:00,99.48,99.55,99.48,99.55,4600.0,90.8418,90.9057,90.8418,90.9057,4600.0
2013-12-16 12:45:00,99.55,99.6,99.54,99.55,4600.0,90.9057,90.9514,90.8966,90.9057,4600.0
2013-12-16 12:50:00,99.55,99.66,99.53,99.53,3800.0,90.9057,91.0062,90.8875,90.8875,3800.0
2013-12-16 12:55:00,99.55,99.61,99.5,99.61,4500.0,90.9057,90.9605,90.8601,90.9605,4500.0
2013-12-16 13:00:00,99.61,99.63,99.5,99.54,4600.0,90.9605,90.9788,90.8601,90.8966,4600.0
2013-12-16 13:05:00,99.52,99.6,99.48,99.56,4200.0,90.8783,90.9514,90.8418,90.9149,4200.0
2013-12-16 13:10:00,99.58,99.65,99.58,99.61,4300.0,90.9331,90.997,90.9331,90.9605,4300.0
2013-12-16 13:15:00,99.63,99.63,99.53,99.57,2900.0,90.9788,90.9788,90.8875,90.924,2900.0
2013-12-16 13:20:00,99.62,99.68,99.59,99.67,5100.0,90.9696,91.0244,90.9423,91.0153,5100.0
2013-12-16 13:25:00,99.68,99.74,99.67,99.67,4600.0,91.0244,91.0792,91.0153,91.0153,4600.0
2013-12-16 13:30:00,99.69,99.69,99.59,99.65,6800.0,91.0336,91.0336,90.9423,90.997,6800.0
2013-12-16 13:35:00,99.65,99.71,99.6,99.71,6900.0,90.997,91.0518,90.9514,91.0518,6900.0
2013-12-16 13:40:00,99.7,99.74,99.7,99.74,5100.0,91.0427,91.0792,91.0427,91.0792,5100.0
2013-12-16 13:45:00,99.77,99.86,99.76,99.86,5900.0,91.1066,91.1888,91.0975,91.1888,5900.0
2013-12-16 13:50:00,99.89,99.93,99.86,99.91,8900.0,91.2162,91.2527,91.1888,91.2345,8900.0
2013-12-16 13:55:00,99.93,99.99,99.93,99.99,6400.0,91.2527,91.3075,91.2527,91.3075,6400.0
2013-12-16 14:00:00,100.0,100.12,100.0,100.12,9300.0,91.3166,91.4262,91.3166,91.4262,9300.0
2013-12-16 14:05:00,100.13,100.2,100.13,100.19,12300.0,91.4354,91.4993,91.4354,91.4902,12300.0
2013-12-16 14:10:00,100.17,100.17,100.13,100.16,6400.0,91.4719,91.4719,91.4354,91.4628,6400.0
2013-12-16 14:15:00,100.16,100.16,100.11,100.12,16800.0,91.4628,91.4628,91.4171,91.4262,16800.0
2013-12-16 14:20:00,100.11,100.13,100.09,100.13,8600.0,91.4171,91.4354,91.3988,91.4354,8600.0
2013-12-16 14:25:00,100.13,100.15,100.1,100.15,7700.0,91.4354,91.4536,91.408,91.4536,7700.0
2013-12-16 14:30:00,100.14,100.15,100.1,100.1,8300.0,91.4445,91.4536,91.408,91.408,8300.0
2013-12-16 14:35:00,100.09,100.09,100.0,100.0,6100.0,91.3988,91.3988,91.3166,91.3166,6100.0
2013-12-16 14:40:00,100.01,100.09,100.0,100.09,7900.0,91.3258,91.3988,91.3166,91.3988,7900.0
2013-12-16 14:45:00,100.1,100.15,100.09,100.13,13400.0,91.408,91.4536,91.3988,91.4354,13400.0
2013-12-16 14:50:00,100.14,100.19,100.11,100.18,9800.0,91.4445,91.4902,91.4171,91.481,9800.0
2013-12-16 14:55:00,100.17,100.2,100.13,100.13,12400.0,91.4719,91.4993,91.4354,91.4354,12400.0
2013-12-16 15:00:00,100.12,100.12,100.02,100.11,17500.0,91.4262,91.4262,91.3349,91.4171,17500.0
2013-12-16 15:05:00,100.12,100.21,100.1,100.21,5100.0,91.4262,91.5084,91.408,91.5084,5100.0
2013-12-16 15:10:00,100.21,100.23,100.2,100.21,8200.0,91.5084,91.5267,91.4993,91.5084,8200.0
2013-12-16 15:15:00,100.22,100.22,100.2,100.22,7500.0,91.5175,91.5175,91.4993,91.5175,7500.0
2013-12-16 15:20:00,100.21,100.22,100.11,100.11,11300.0,91.5084,91.5175,91.4171,91.4171,11300.0
2013-12-16 15:25:00,100.07,100.12,100.07,100.09,7400.0,91.3806,91.4262,91.3806,91.3988,7400.0
2013-12-16 15:30:00,100.08,100.15,100.08,100.09,11200.0,91.3897,91.4536,91.3897,91.3988,11200.0
2013-12-16 15:35:00,100.09,100.19,100.09,100.19,11300.0,91.3988,91.4902,91.3988,91.4902,11300.0
2013-12-16 15:40:00,100.19,100.29,100.18,100.28,164300.0,91.4902,91.5815,91.481,91.5723,164300.0
2013-12-16 15:45:00,100.27,100.32,100.26,100.3,21300.0,91.5632,91.6089,91.5541,91.5906,21300.0
2013-12-16 15:50:00,100.3,100.31,100.12,100.12,38600.0,91.5906,91.5997,91.4262,91.4262,38600.0
2013-12-16 15:55:00,100.13,100.15,100.05,100.07,51800.0,91.4354,91.4536,91.3623,91.3806,51800.0
2013-12-17 09:30:00,100.18,100.27,99.91,99.91,23300.0,91.481,91.5632,91.2345,91.2345,23300.0
2013-12-17 09:35:00,99.83,99.83,99.46,99.58,10200.0,91.1614,91.1614,90.8235,90.9331,10200.0
2013-12-17 09:40:00,99.56,99.61,99.2,99.32,9500.0,90.9149,90.9605,90.5861,90.6957,9500.0
2013-12-17 09:45:00,99.27,99.47,99.18,99.39,15200.0,90.65,90.8327,90.5679,90.7596,15200.0
2013-12-17 09:50:00,99.44,99.47,99.3,99.37,14800.0,90.8053,90.8327,90.6774,90.7414,14800.0
2013-12-17 09:55:00,99.33,99.44,99.31,99.44,11800.0,90.7048,90.8053,90.6866,90.8053,11800.0
2013-12-17 10:00:00,99.41,99.47,99.23,99.25,12000.0,90.7779,90.8327,90.6135,90.6318,12000.0
2013-12-17 10:05:00,99.29,99.29,99.13,99.23,7200.0,90.6683,90.6683,90.5222,90.6135,7200.0
2013-12-17 10:10:00,99.19,99.33,99.11,99.3,12700.0,90.577,90.7048,90.5039,90.6774,12700.0
2013-12-17 10:15:00,99.24,99.25,98.96,99.11,10600.0,90.6226,90.6318,90.367,90.5039,10600.0
2013-12-17 10:20:00,99.12,99.14,99.02,99.12,7500.0,90.5131,90.5313,90.4217,90.5131,7500.0
2013-12-17 10:25:00,99.13,99.28,99.13,99.2,4700.0,90.5222,90.6592,90.5222,90.5861,4700.0
2013-12-17 10:30:00,99.23,99.34,99.19,99.34,7100.0,90.6135,90.714,90.577,90.714,7100.0
2013-12-17 10:35:00,99.33,99.41,99.33,99.41,7300.0,90.7048,90.7779,90.7048,90.7779,7300.0
2013-12-17 10:40:00,99.41,99.43,99.23,99.29,6200.0,90.7779,90.7961,90.6135,90.6683,6200.0
2013-12-17 10:45:00,99.28,99.35,99.03,99.11,14800.0,90.6592,90.7231,90.4309,90.5039,14800.0
2013-12-17 10:50:00,99.09,99.1,99.0,99.0,8900.0,90.4857,90.4948,90.4035,90.4035,8900.0
2013-12-17 10:55:00,99.02,99.02,98.94,98.97,15900.0,90.4217,90.4217,90.3487,90.3761,15900.0
2013-12-17 11:00:00,98.95,98.95,98.88,98.94,8300.0,90.3578,90.3578,90.2939,90.3487,8300.0
2013-12-17 11:05:00,98.94,99.0,98.9,98.99,9000.0,90.3487,90.4035,90.3122,90.3944,9000.0
2013-12-17 11:10:00,98.98,99.01,98.92,98.98,18100.0,90.3852,90.4126,90.3304,90.3852,18100.0
2013-12-17 11:15:00,98.98,99.0,98.95,98.96,8000.0,90.3852,90.4035,90.3578,90.367,8000.0
2013-12-17 11:20:00,98.99,98.99,98.78,98.89,22700.0,90.3944,90.3944,90.2026,90.303,22700.0
2013-12-17 11:25:00,98.88,98.92,98.76,98.76,7700.0,90.2939,90.3304,90.1843,90.1843,7700.0
2013-12-17 11:30:00,98.8,98.87,98.8,98.87,16400.0,90.2209,90.2848,90.2209,90.2848,16400.0
2013-12-17 11:35:00,98.88,98.94,98.85,98.88,8000.0,90.2939,90.3487,90.2665,90.2939,8000.0
2013-12-17 11:40:00,98.89,98.92,98.87,98.92,5300.0,90.303,90.3304,90.2848,90.3304,5300.0
2013-12-17 11:45:00,98.92,98.97,98.89,98.94,7500.0,90.3304,90.3761,90.303,90.3487,7500.0
2013-12-17 11:50:00,98.98,98.99,98.83,98.85,18700.0,90.3852,90.3944,90.2482,90.2665,18700.0
2013-12-17 11:55:00,98.86,98.9,98.85,98.89,4500.0,90.2756,90.3122,90.2665,90.303,4500.0
2013-12-17 12:00:00,98.85,98.91,98.84,98.91,5700.0,90.2665,90.3213,90.2574,90.3213,5700.0
2013-12-17 12:05:00,98.92,98.99,98.92,98.97,5600.0,90.3304,90.3944,90.3304,90.3761,5600.0
2013-12-17 12:10:00,98.98,99.04,98.93,99.03,15700.0,90.3852,90.44,90.3396,90.4309,15700.0
2013-12-17 12:15:00,99.02,99.06,98.99,99.02,23400.0,90.4217,90.4583,90.3944,90.4217,23400.0
2013-12-17 12:20:00,99.02,99.03,99.0,99.03,4700.0,90.4217,90.4309,90.4035,90.4309,4700.0
2013-12-17 12:25:00,99.03,99.09,99.03,99.07,4900.0,90.4309,90.4857,90.4309,90.4674,4900.0
2013-12-17 12:30:00,99.08,99.1,99.03,99.03,4800.0,90.4765,90.4948,90.4309,90.4309,4800.0
2013-12-17 12:35:00,99.07,99.07,99.04,99.04,5000.0,90.4674,90.4674,90.44,90.44,5000.0
2013-12-17 12:40:00,99.04,99.1,99.03,99.08,4800.0,90.44,90.4948,90.4309,90.4765,4800.0
2013-12-17 12:45:00,99.11,99.19,99.1,99.15,10300.0,90.5039,90.577,90.4948,90.5405,10300.0
2013-12-17 12:50:00,99.16,99.18,99.15,99.17,2600.0,90.5496,90.5679,90.5405,90.5587,2600.0
2013-12-17 12:55:00,99.18,99.18,99.15,99.16,8200.0,90.5679,90.5679,90.5405,90.5496,8200.0
2013-12-17 13:00:00,99.15,99.16,99.07,99.1,13500.0,90.5405,90.5496,90.4674,90.4948,13500.0
2013-12-17 13:05:00,99.07,99.1,99.03,99.03,9000.0,90.4674,90.4948,90.4309,90.4309,9000.0
2013-12-17 13:10:00,99.03,99.07,99.02,99.04,8800.0,90.4309,90.4674,90.4217,90.44,8800.0
2013-12-17 13:15:00,99.04,99.1,99.0,99.06,12500.0,90.44,90.4948,90.4035,90.4583,12500.0
2013-12-17 13:20:00,99.04,99.05,98.99,99.02,4300.0,90.44,90.4491,90.3944,90.4217,4300.0
2013-12-17 13:25:00,99.01,99.1,99.01,99.09,4600.0,90.4126,90.4948,90.4126,90.4857,4600.0
2013-12-17 13:30:00,99.08,99.09,98.99,98.99,8800.0,90.4765,90.4857,90.3944,90.3944,8800.0
2013-12-17 13:35:00,98.99,99.05,98.95,99.01,7600.0,90.3944,90.4491,90.3578,90.4126,7600.0
2013-12-17 13:40:00,99.02,99.03,98.97,98.99,4700.0,90.4217,90.4309,90.3761,90.3944,4700.0
2013-12-17 13:45:00,98.98,98.99,98.87,98.87,5700.0,90.3852,90.3944,90.2848,90.2848,5700.0
2013-12-17 13:50:00,98.89,98.96,98.89,98.95,7500.0,90.303,90.367,90.303,90.3578,7500.0
2013-12-17 13:55:00,98.95,99.03,98.95,99.03,8200.0,90.3578,90.4309,90.3578,90.4309,8200.0
2013-12-17 14:00:00,99.03,99.08,99.01,99.07,5400.0,90.4309,90.4765,90.4126,90.4674,5400.0
2013-12-17 14:05:00,99.07,99.22,99.06,99.22,8800.0,90.4674,90.6044,90.4583,90.6044,8800.0
2013-12-17 14:10:00,99.23,99.28,99.2,99.2,11300.0,90.6135,90.6592,90.5861,90.5861,11300.0
2013-12-17 14:15:00,99.2,99.26,99.2,99.24,5700.0,90.5861,90.6409,90.5861,90.6226,5700.0
2013-12-17 14:20:00,99.23,99.35,99.23,99.35,5300.0,90.6135,90.7231,90.6135,90.7231,5300.0
2013-12-17 14:25:00,99.36,99.37,99.31,99.37,5700.0,90.7322,90.7414,90.6866,90.7414,5700.0
2013-12-17 14:30:00,99.37,99.37,99.32,99.33,8100.0,90.7414,90.7414,90.6957,90.7048,8100.0
2013-12-17 14:35:00,99.35,99.36,99.19,99.2,7700.0,90.7231,90.7322,90.577,90.5861,7700.0
2013-12-17 14:40:00,99.2,99.28,99.2,99.28,4900.0,90.5861,90.6592,90.5861,90.6592,4900.0
2013-12-17 14:45:00,99.3,99.31,99.26,99.27,7000.0,90.6774,90.6866,90.6409,90.65,7000.0
2013-12-17 14:50:00,99.28,99.28,99.17,99.2,6000.0,90.6592,90.6592,90.5587,90.5861,6000.0
2013-12-17 14:55:00,99.19,99.21,99.15,99.17,8900.0,90.577,90.5952,90.5405,90.5587,8900.0
2013-12-17 15:00:00,99.19,99.22,99.16,99.18,8900.0,90.577,90.6044,90.5496,90.5679,8900.0
2013-12-17 15:05:00,99.17,99.21,99.17,99.2,8000.0,90.5587,90.5952,90.5587,90.5861,8000.0
2013-12-17 15:10:00,99.21,99.21,99.18,99.2,8700.0,90.5952,90.5952,90.5679,90.5861,8700.0
2013-12-17 15:15:00,99.19,99.2,99.17,99.2,10500.0,90.577,90.5861,90.5587,90.5861,10500.0
2013-12-17 15:20:00,99.19,99.21,99.17,99.19,10200.0,90.577,90.5952,90.5587,90.577,10200.0
2013-12-17 15:25:00,99.19,99.2,99.12,99.12,12700.0,90.577,90.5861,90.5131,90.5131,12700.0
2013-12-17 15:30:00,99.13,99.16,99.05,99.07,18300.0,90.5222,90.5496,90.4491,90.4674,18300.0
2013-12-17 15:35:00,99.08,99.14,99.08,99.13,17200.0,90.4765,90.5313,90.4765,90.5222,17200.0
2013-12-17 15:40:00,99.13,99.17,99.13,99.16,18700.0,90.5222,90.5587,90.5222,90.5496,18700.0
2013-12-17 15:45:00,99.15,99.21,99.14,99.17,28400.0,90.5405,90.5952,90.5313,90.5587,28400.0
2013-12-17 15:50:00,99.16,99.18,99.12,99.15,35900.0,90.5496,90.5679,90.5131,90.5405,35900.0
2013-12-17 15:55:00,99.15,99.19,99.05,99.06,54300.0,90.5405,90.577,90.4491,90.4583,54300.0
2013-12-18 09:30:00,99.63,99.63,99.28,99.28,20900.0,90.9788,90.9788,90.6592,90.6592,20900.0
2013-12-18 09:35:00,99.28,99.56,99.27,99.54,14000.0,90.6592,90.9149,90.65,90.8966,14000.0
2013-12-18 09:40:00,99.47,99.63,99.47,99.6,14100.0,90.8327,90.9788,90.8327,90.9514,14100.0
2013-12-18 09:45:00,99.59,100.15,99.57,100.15,13000.0,90.9423,91.4536,90.924,91.4536,13000.0
2013-12-18 09:50:00,100.1,100.25,100.01,100.12,16400.0,91.408,91.5449,91.3258,91.4262,16400.0
2013-12-18 09:55:00,100.12,100.15,100.01,100.15,14100.0,91.4262,91.4536,91.3258,91.4536,14100.0
2013-12-18 10:00:00,100.13,100.14,100.04,100.09,9800.0,91.4354,91.4445,91.3532,91.3988,9800.0
2013-12-18 10:05:00,100.12,100.18,100.08,100.13,14600.0,91.4262,91.481,91.3897,91.4354,14600.0
2013-12-18 10:10:00,100.15,100.33,100.14,100.3,17700.0,91.4536,91.618,91.4445,91.5906,17700.0
2013-12-18 10:15:00,100.27,100.31,100.22,100.27,5200.0,91.5632,91.5997,91.5175,91.5632,5200.0
2013-12-18 10:20:00,100.31,100.31,100.23,100.26,2500.0,91.5997,91.5997,91.5267,91.5541,2500.0
2013-12-18 10:25:00,100.26,100.27,100.2,100.23,5200.0,91.5541,91.5632,91.4993,91.5267,5200.0
2013-12-18 10:30:00,100.24,100.25,100.07,100.11,9100.0,91.5358,91.5449,91.3806,91.4171,9100.0
2013-12-18 10:35:00,100.11,100.13,100.08,100.08,6200.0,91.4171,91.4354,91.3897,91.3897,6200.0
2013-12-18 10:40:00,100.09,100.09,100.02,100.02,4300.0,91.3988,91.3988,91.3349,91.3349,4300.0
2013-12-18 10:45:00,99.99,99.99,99.9,99.92,3500.0,91.3075,91.3075,91.2253,91.2436,3500.0
2013-12-18 10:50:00,99.92,99.92,99.77,99.78,5400.0,91.2436,91.2436,91.1066,91.1158,5400.0
2013-12-18 10:55:00,99.77,99.86,99.76,99.85,6000.0,91.1066,91.1888,91.0975,91.1797,6000.0
2013-12-18 11:00:00,99.85,99.87,99.77,99.81,6000.0,91.1797,91.1979,91.1066,91.1431,6000.0
2013-12-18 11:05:00,99.81,99.85,99.81,99.85,1700.0,91.1431,91.1797,91.1431,91.1797,1700.0
2013-12-18 11:10:00,99.84,99.87,99.81,99.85,3200.0,91.1705,91.1979,91.1431,91.1797,3200.0
2013-12-18 11:15:00,99.84,99.85,99.73,99.74,5700.0,91.1705,91.1797,91.0701,91.0792,5700.0
2013-12-18 11:20:00,99.73,99.73,99.66,99.66,3100.0,91.0701,91.0701,91.0062,91.0062,3100.0
2013-12-18 11:25:00,99.67,99.71,99.66,99.66,5100.0,91.0153,91.0518,91.0062,91.0062,5100.0
2013-12-18 11:30:00,99.67,99.68,99.6,99.63,3300.0,91.0153,91.0244,90.9514,90.9788,3300.0
2013-12-18 11:35:00,99.65,99.67,99.59,99.61,3900.0,90.997,91.0153,90.9423,90.9605,3900.0
2013-12-18 11:40:00,99.59,99.59,99.45,99.47,4900.0,90.9423,90.9423,90.8144,90.8327,4900.0
2013-12-18 11:45:00,99.45,99.45,99.36,99.38,5300.0,90.8144,90.8144,90.7322,90.7505,5300.0
2013-12-18 11:50:00,99.36,99.46,99.35,99.44,5900.0,90.7322,90.8235,90.7231,90.8053,5900.0
2013-12-18 11:55:00,99.41,99.44,99.39,99.39,2900.0,90.7779,90.8053,90.7596,90.7596,2900.0
2013-12-18 12:00:00,99.41,99.41,99.31,99.35,4200.0,90.7779,90.7779,90.6866,90.7231,4200.0
2013-12-18 12:05:00,99.37,99.37,99.27,99.28,4400.0,90.7414,90.7414,90.65,90.6592,4400.0
2013-12-18 12:10:00,99.28,99.28,99.25,99.28,2200.0,90.6592,90.6592,90.6318,90.6592,2200.0
2013-12-18 12:15:00,99.28,99.29,99.23,99.26,5500.0,90.6592,90.6683,90.6135,90.6409,5500.0
2013-12-18 12:20:00,99.27,99.3,99.26,99.29,6100.0,90.65,90.6774,90.6409,90.6683,6100.0
2013-12-18 12:25:00,99.28,99.3,99.21,99.24,5200.0,90.6592,90.6774,90.5952,90.6226,5200.0
2013-12-18 12:30:00,99.26,99.28,99.25,99.26,3000.0,90.6409,90.6592,90.6318,90.6409,3000.0
2013-12-18 12:35:00,99.25,99.26,99.17,99.2,3900.0,90.6318,90.6409,90.5587,90.5861,3900.0
2013-12-18 12:40:00,99.22,99.22,99.18,99.2,3000.0,90.6044,90.6044,90.5679,90.5861,3000.0
2013-12-18 12:45:00,99.2,99.22,99.13,99.2,4900.0,90.5861,90.6044,90.5222,90.5861,4900.0
2013-12-18 12:50:00,99.19,99.19,99.09,99.12,17900.0,90.577,90.577,90.4857,90.5131,17900.0
2013-12-18 12:55:00,99.11,99.18,99.08,99.08,6800.0,90.5039,90.5679,90.4765,90.4765,6800.0
2013-12-18 13:00:00,99.08,99.11,99.0,99.07,8900.0,90.4765,90.5039,90.4035,90.4674,8900.0
2013-12-18 13:05:00,99.06,99.11,99.06,99.11,4000.0,90.4583,90.5039,90.4583,90.5039,4000.0
2013-12-18 13:10:00,99.11,99.11,98.9,98.91,12200.0,90.5039,90.5039,90.3122,90.3213,12200.0
2013-12-18 13:15:00,98.91,98.94,98.87,98.92,4600.0,90.3213,90.3487,90.2848,90.3304,4600.0
2013-12-18 13:20:00,98.92,98.92,98.86,98.86,6100.0,90.3304,90.3304,90.2756,90.2756,6100.0
2013-12-18 13:25:00,98.87,98.87,98.81,98.87,6200.0,90.2848,90.2848,90.23,90.2848,6200.0
2013-12-18 13:30:00,98.9,98.94,98.89,98.92,8100.0,90.3122,90.3487,90.303,90.3304,8100.0
2013-12-18 13:35:00,98.92,98.96,98.9,98.95,8000.0,90.3304,90.367,90.3122,90.3578,8000.0
2013-12-18 13:40:00,98.96,98.97,98.91,98.96,5700.0,90.367,90.3761,90.3213,90.367,5700.0
2013-12-18 13:45:00,98.97,99.07,98.97,99.07,3500.0,90.3761,90.4674,90.3761,90.4674,3500.0
2013-12-18 13:50:00,99.09,99.11,99.05,99.09,6600.0,90.4857,90.5039,90.4491,90.4857,6600.0
2013-12-18 13:55:00,99.1,99.42,99.09,99.38,11500.0,90.4948,90.787,90.4857,90.7505,11500.0
2013-12-18 14:00:00,99.36,99.91,98.62,99.81,57600.0,90.7322,91.2345,90.0565,91.1431,57600.0
2013-12-18 14:05:00,99.87,100.59,99.87,100.27,14100.0,91.1979,91.8554,91.1979,91.5632,14100.0
2013-12-18 14:10:00,100.29,100.43,100.2,100.31,20400.0,91.5815,91.7093,91.4993,91.5997,20400.0
2013-12-18 14:15:00,100.28,100.29,100.14,100.21,13500.0,91.5723,91.5815,91.4445,91.5084,13500.0
2013-12-18 14:20:00,100.24,100.46,100.16,100.43,19300.0,91.5358,91.7367,91.4628,91.7093,19300.0
2013-12-18 14:25:00,100.44,100.48,100.26,100.35,11400.0,91.7184,91.755,91.5541,91.6363,11400.0
2013-12-18 14:30:00,100.37,100.45,100.23,100.36,14400.0,91.6545,91.7276,91.5267,91.6454,14400.0
2013-12-18 14:35:00,100.33,100.59,100.26,100.59,32900.0,91.618,91.8554,91.5541,91.8554,32900.0
2013-12-18 14:40:00,100.55,100.57,100.29,100.41,20500.0,91.8189,91.8372,91.5815,91.691,20500.0
2013-12-18 14:45:00,100.4,100.48,100.28,100.38,7800.0,91.6819,91.755,91.5723,91.6637,7800.0
2013-12-18 14:50:00,100.36,100.46,100.13,100.22,26900.0,91.6454,91.7367,91.4354,91.5175,26900.0
2013-12-18 14:55:00,100.24,100.48,100.19,100.41,29800.0,91.5358,91.755,91.4902,91.691,29800.0
2013-12-18 15:00:00,100.4,100.41,100.26,100.32,6500.0,91.6819,91.691,91.5541,91.6089,6500.0
2013-12-18 15:05:00,100.34,100.42,100.1,100.13,16700.0,91.6271,91.7002,91.408,91.4354,16700.0
2013-12-18 15:10:00,100.12,100.48,100.11,100.44,26900.0,91.4262,91.755,91.4171,91.7184,26900.0
2013-12-18 15:15:00,100.5,100.63,100.46,100.55,17300.0,91.7732,91.8919,91.7367,91.8189,17300.0
2013-12-18 15:20:00,100.52,100.53,100.44,100.49,19100.0,91.7915,91.8006,91.7184,91.7641,19100.0
2013-12-18 15:25:00,100.48,100.5,100.33,100.39,15200.0,91.755,91.7732,91.618,91.6728,15200.0
2013-12-18 15:30:00,100.39,100.54,100.39,100.5,27900.0,91.6728,91.8098,91.6728,91.7732,27900.0
2013-12-18 15:35:00,100.49,100.72,100.49,100.72,28700.0,91.7641,91.9741,91.7641,91.9741,28700.0
2013-12-18 15:40:00,100.73,100.96,100.72,100.96,35700.0,91.9833,92.1933,91.9741,92.1933,35700.0
2013-12-18 15:45:00,100.98,101.11,100.75,100.75,43700.0,92.2116,92.3303,92.0015,92.0015,43700.0
2013-12-18 15:50:00,100.74,100.82,100.74,100.78,31000.0,91.9924,92.0654,91.9924,92.0289,31000.0
2013-12-18 15:55:00,100.78,100.88,100.62,100.73,199200.0,92.0289,92.1202,91.8828,91.9833,199200.0
2013-12-19 09:30:00,100.2,100.28,99.72,99.81,57300.0,91.4993,91.5723,91.061,91.1431,57300.0
2013-12-19 09:35:00,99.82,100.23,99.79,99.83,15700.0,91.1523,91.5267,91.1249,91.1614,15700.0
2013-12-19 09:40:00,99.84,100.13,99.77,100.13,8300.0,91.1705,91.4354,91.1066,91.4354,8300.0
2013-12-19 09:45:00,100.13,100.28,99.67,99.71,8100.0,91.4354,91.5723,91.0153,91.0518,8100.0
2013-12-19 09:50:00,99.67,99.73,99.6,99.72,9500.0,91.0153,91.0701,90.9514,91.061,9500.0
2013-12-19 09:55:00,99.69,99.73,99.61,99.63,17400.0,91.0336,91.0701,90.9605,90.9788,17400.0
2013-12-19 10:00:00,99.69,99.74,99.46,99.5,40200.0,91.0336,91.0792,90.8235,90.8601,40200.0
2013-12-19 10:05:00,99.51,99.52,99.44,99.46,31300.0,90.8692,90.8783,90.8053,90.8235,31300.0
2013-12-19 10:10:00,99.47,99.52,99.39,99.45,34500.0,90.8327,90.8783,90.7596,90.8144,34500.0
2013-12-19 10:15:00,99.45,99.51,99.42,99.43,31300.0,90.8144,90.8692,90.787,90.7961,31300.0
2013-12-19 10:20:00,99.44,99.44,99.2,99.25,30700.0,90.8053,90.8053,90.5861,90.6318,30700.0
2013-12-19 10:25:00,99.26,99.26,99.2,99.26,28800.0,90.6409,90.6409,90.5861,90.6409,28800.0
2013-12-19 10:30:00,99.26,99.44,99.23,99.44,39200.0,90.6409,90.8053,90.6135,90.8053,39200.0
2013-12-19 10:35:00,99.44,99.88,99.43,99.85,28600.0,90.8053,91.2071,90.7961,91.1797,28600.0
2013-12-19 10:40:00,99.89,99.96,99.87,99.96,42900.0,91.2162,91.2801,91.1979,91.2801,42900.0
2013-12-19 10:45:00,99.94,100.04,99.94,100.03,16500.0,91.2619,91.3532,91.2619,91.344,16500.0
2013-12-19 10:50:00,100.03,100.39,100.02,100.38,31800.0,91.344,91.6728,91.3349,91.6637,31800.0
2013-12-19 10:55:00,100.37,100.46,100.35,100.41,34100.0,91.6545,91.7367,91.6363,91.691,34100.0
2013-12-19 11:00:00,100.41,100.45,100.41,100.43,35900.0,91.691,91.7276,91.691,91.7093,35900.0
2013-12-19 11:05:00,100.44,100.67,100.43,100.65,31700.0,91.7184,91.9285,91.7093,91.9102,31700.0
2013-12-19 11:10:00,100.65,100.7,100.47,100.52,28900.0,91.9102,91.9559,91.7458,91.7915,28900.0
2013-12-19 11:15:00,100.54,100.54,100.29,100.35,23800.0,91.8098,91.8098,91.5815,91.6363,23800.0
2013-12-19 11:20:00,100.35,100.36,100.16,100.21,19200.0,91.6363,91.6454,91.4628,91.5084,19200.0
2013-12-19 11:25:00,100.21,100.26,100.15,100.24,19200.0,91.5084,91.5541,91.4536,91.5358,19200.0
2013-12-19 11:30:00,100.24,100.53,100.24,100.53,19800.0,91.5358,91.8006,91.5358,91.8006,19800.0
2013-12-19 11:35:00,100.55,100.64,100.51,100.61,21300.0,91.8189,91.9011,91.7824,91.8737,21300.0
2013-12-19 11:40:00,100.63,100.67,100.49,100.51,18900.0,91.8919,91.9285,91.7641,91.7824,18900.0
2013-12-19 11:45:00,100.51,100.53,100.44,100.46,22300.0,91.7824,91.8006,91.7184,91.7367,22300.0
2013-12-19 11:50:00,100.46,100.47,100.34,100.39,12900.0,91.7367,91.7458,91.6271,91.6728,12900.0
2013-12-19 11:55:00,100.38,100.48,100.38,100.47,14700.0,91.6637,91.755,91.6637,91.7458,14700.0
2013-12-19 12:00:00,100.47,100.48,100.38,100.42,24600.0,91.7458,91.755,91.6637,91.7002,24600.0
2013-12-19 12:05:00,100.43,100.45,100.42,100.44,21600.0,91.7093,91.7276,91.7002,91.7184,21600.0
2013-12-19 12:10:00,100.43,100.44,100.41,100.42,12300.0,91.7093,91.7184,91.691,91.7002,12300.0
2013-12-19 12:15:00,100.43,100.44,100.3,100.37,23400.0,91.7093,91.7184,91.5906,91.6545,23400.0
2013-12-19 12:20:00,100.37,100.55,100.37,100.55,29400.0,91.6545,91.8189,91.6545,91.8189,29400.0
2013-12-19 12:25:00,100.55,100.55,100.49,100.55,21000.0,91.8189,91.8189,91.7641,91.8189,21000.0
2013-12-19 12:30:00,100.54,100.55,100.5,100.53,15900.0,91.8098,91.8189,91.7732,91.8006,15900.0
2013-12-19 12:35:00,100.54,100.58,100.53,100.58,18000.0,91.8098,91.8463,91.8006,91.8463,18000.0
2013-12-19 12:40:00,100.58,100.69,100.56,100.67,19300.0,91.8463,91.9467,91.828,91.9285,19300.0
2013-12-19 12:45:00,100.68,100.79,100.67,100.7,33900.0,91.9376,92.0381,91.9285,91.9559,33900.0
2013-12-19 12:50:00,100.69,100.73,100.65,100.69,14800.0,91.9467,91.9833,91.9102,91.9467,14800.0
2013-12-19 12:55:00,100.7,100.75,100.69,100.69,19200.0,91.9559,92.0015,91.9467,91.9467,19200.0
2013-12-19 13:00:00,100.7,100.72,100.7,100.72,13000.0,91.9559,91.9741,91.9559,91.9741,13000.0
2013-12-19 13:05:00,100.72,100.75,100.7,100.75,14400.0,91.9741,92.0015,91.9559,92.0015,14400.0
2013-12-19 13:10:00,100.76,100.89,100.75,100.88,24900.0,92.0107,92.1294,92.0015,92.1202,24900.0
2013-12-19 13:15:00,100.88,100.89,100.8,100.8,27900.0,92.1202,92.1294,92.0472,92.0472,27900.0
2013-12-19 13:20:00,100.82,101.04,100.82,100.97,24000.0,92.0654,92.2663,92.0654,92.2024,24000.0
2013-12-19 13:25:00,100.97,101.02,100.96,101.0,17700.0,92.2024,92.2481,92.1933,92.2298,17700.0
2013-12-19 13:30:00,100.99,100.99,100.79,100.8,13100.0,92.2207,92.2207,92.0381,92.0472,13100.0
2013-12-19 13:35:00,100.8,100.8,100.59,100.63,20300.0,92.0472,92.0472,91.8554,91.8919,20300.0
2013-12-19 13:40:00,100.62,100.68,100.62,100.64,27100.0,91.8828,91.9376,91.8828,91.9011,27100.0
2013-12-19 13:45:00,100.63,100.75,100.62,100.74,19200.0,91.8919,92.0015,91.8828,91.9924,19200.0
2013-12-19 13:50:00,100.75,100.93,100.73,100.92,14000.0,92.0015,92.1659,91.9833,92.1568,14000.0
2013-12-19 13:55:00,100.92,100.98,100.92,100.96,17900.0,92.1568,92.2116,92.1568,92.1933,17900.0
2013-12-19 14:00:00,100.96,100.97,100.9,100.9,21900.0,92.1933,92.2024,92.1385,92.1385,21900.0
2013-12-19 14:05:00,100.9,101.02,100.9,101.01,23000.0,92.1385,92.2481,92.1385,92.2389,23000.0
2013-12-19 14:10:00,101.02,101.1,101.01,101.1,9300.0,92.2481,92.3211,92.2389,92.3211,9300.0
2013-12-19 14:15:00,101.09,101.11,101.07,101.1,25800.0,92.312,92.3303,92.2937,92.3211,25800.0
2013-12-19 14:20:00,101.09,101.12,101.07,101.12,20900.0,92.312,92.3394,92.2937,92.3394,20900.0
2013-12-19 14:25:00,101.13,101.21,101.12,101.12,39700.0,92.3485,92.4216,92.3394,92.3394,39700.0
2013-12-19 14:30:00,101.12,101.12,101.07,101.08,17300.0,92.3394,92.3394,92.2937,92.3029,17300.0
2013-12-19 14:35:00,101.09,101.14,101.07,101.13,18700.0,92.312,92.3577,92.2937,92.3485,18700.0
2013-12-19 14:40:00,101.14,101.21,101.12,101.19,19000.0,92.3577,92.4216,92.3394,92.4033,19000.0
2013-12-19 14:45:00,101.19,101.28,101.18,101.28,22500.0,92.4033,92.4855,92.3942,92.4855,22500.0
2013-12-19 14:50:00,101.28,101.37,101.27,101.36,32300.0,92.4855,92.5677,92.4764,92.5586,32300.0
2013-12-19 14:55:00,101.36,101.53,101.36,101.48,46000.0,92.5586,92.7138,92.5586,92.6681,46000.0
2013-12-19 15:00:00,101.48,101.62,101.47,101.59,10300.0,92.6681,92.796,92.659,92.7686,10300.0
2013-12-19 15:05:00,101.58,101.6,101.51,101.52,12100.0,92.7595,92.7777,92.6955,92.7047,12100.0
2013-12-19 15:10:00,101.51,101.67,101.5,101.63,28200.0,92.6955,92.8416,92.6864,92.8051,28200.0
2013-12-19 15:15:00,101.64,101.72,101.62,101.7,12600.0,92.8142,92.8873,92.796,92.869,12600.0
2013-12-19 15:20:00,101.71,101.74,101.7,101.73,39700.0,92.8782,92.9056,92.869,92.8964,39700.0
2013-12-19 15:25:00,101.72,101.77,101.71,101.76,29300.0,92.8873,92.933,92.8782,92.9238,29300.0
2013-12-19 15:30:00,101.76,101.76,101.7,101.73,19700.0,92.9238,92.9238,92.869,92.8964,19700.0
2013-12-19 15:35:00,101.73,101.8,101.72,101.77,29000.0,92.8964,92.9603,92.8873,92.933,29000.0
2013-12-19 15:40:00,101.75,101.86,101.75,101.83,28900.0,92.9147,93.0151,92.9147,92.9877,28900.0
2013-12-19 15:45:00,101.85,101.85,101.62,101.69,48600.0,93.006,93.006,92.796,92.8599,48600.0
2013-12-19 15:50:00,101.7,101.76,101.67,101.69,38000.0,92.869,92.9238,92.8416,92.8599,38000.0
2013-12-19 15:55:00,101.68,101.74,101.64,101.69,76300.0,92.8508,92.9056,92.8142,92.8599,76300.0
2013-12-20 09:30:00,101.95,102.59,101.9,102.48,174900.0,93.0973,93.6818,93.0517,93.5813,174900.0
2013-12-20 09:35:00,102.38,102.49,102.0,102.25,24600.0,93.49,93.5904,93.143,93.3713,24600.0
2013-12-20 09:40:00,102.17,102.29,102.03,102.07,10600.0,93.2982,93.4078,93.1704,93.2069,10600.0
2013-12-20 09:45:00,102.06,102.06,101.64,101.64,8400.0,93.1978,93.1978,92.8142,92.8142,8400.0
2013-12-20 09:50:00,101.63,101.72,101.45,101.67,20100.0,92.8051,92.8873,92.6407,92.8416,20100.0
2013-12-20 09:55:00,101.66,101.7,101.54,101.7,4300.0,92.8325,92.869,92.7229,92.869,4300.0
2013-12-20 10:00:00,101.72,101.77,101.55,101.55,7700.0,92.8873,92.933,92.7321,92.7321,7700.0
2013-12-20 10:05:00,101.57,101.57,101.36,101.5,5600.0,92.7503,92.7503,92.5586,92.6864,5600.0
2013-12-20 10:10:00,101.44,101.51,101.43,101.48,6700.0,92.6316,92.6955,92.6225,92.6681,6700.0
2013-12-20 10:15:00,101.48,101.5,101.24,101.27,33300.0,92.6681,92.6864,92.449,92.4764,33300.0
2013-12-20 10:20:00,101.26,101.41,101.22,101.41,5600.0,92.4672,92.6042,92.4307,92.6042,5600.0
2013-12-20 10:25:00,101.39,101.39,101.23,101.28,7200.0,92.586,92.586,92.4398,92.4855,7200.0
2013-12-20 10:30:00,101.29,101.44,101.26,101.43,2500.0,92.4946,92.6316,92.4672,92.6225,2500.0
2013-12-20 10:35:00,101.45,101.53,101.45,101.53,1900.0,92.6407,92.7138,92.6407,92.7138,1900.0
2013-12-20 10:40:00,101.5,101.55,101.4,101.55,5000.0,92.6864,92.7321,92.5951,92.7321,5000.0
2013-12-20 10:45:00,101.55,101.6,101.5,101.58,6300.0,92.7321,92.7777,92.6864,92.7595,6300.0
2013-12-20 10:50:00,101.55,101.58,101.47,101.47,3200.0,92.7321,92.7595,92.659,92.659,3200.0
2013-12-20 10:55:00,101.43,101.46,101.29,101.29,5600.0,92.6225,92.6499,92.4946,92.4946,5600.0
2013-12-20 11:00:00,101.27,101.31,101.21,101.21,5500.0,92.4764,92.5129,92.4216,92.4216,5500.0
2013-12-20 11:05:00,101.23,101.32,101.23,101.3,5900.0,92.4398,92.522,92.4398,92.5038,5900.0
2013-12-20 11:10:00,101.25,101.3,101.19,101.28,5200.0,92.4581,92.5038,92.4033,92.4855,5200.0
2013-12-20 11:15:00,101.28,101.28,101.2,101.2,4300.0,92.4855,92.4855,92.4124,92.4124,4300.0
2013-12-20 11:20:00,101.21,101.26,101.21,101.24,4700.0,92.4216,92.4672,92.4216,92.449,4700.0
2013-12-20 11:25:00,101.22,101.28,101.22,101.23,9900.0,92.4307,92.4855,92.4307,92.4398,9900.0
2013-12-20 11:30:00,101.23,101.29,101.22,101.28,11000.0,92.4398,92.4946,92.4307,92.4855,11000.0
2013-12-20 11:35:00,101.28,101.34,101.27,101.31,22700.0,92.4855,92.5403,92.4764,92.5129,22700.0
2013-12-20 11:40:00,101.32,101.32,101.2,101.21,13100.0,92.522,92.522,92.4124,92.4216,13100.0
2013-12-20 11:45:00,101.21,101.27,101.11,101.2,14500.0,92.4216,92.4764,92.3303,92.4124,14500.0
2013-12-20 11:50:00,101.2,101.24,101.15,101.18,11300.0,92.4124,92.449,92.3668,92.3942,11300.0
2013-12-20 11:55:00,101.17,101.2,101.14,101.2,8600.0,92.3851,92.4124,92.3577,92.4124,8600.0
2013-12-20 12:00:00,101.2,101.24,101.19,101.19,4500.0,92.4124,92.449,92.4033,92.4033,4500.0
2013-12-20 12:05:00,101.2,101.22,101.16,101.21,7300.0,92.4124,92.4307,92.3759,92.4216,7300.0
2013-12-20 12:10:00,101.2,101.22,101.17,101.19,5800.0,92.4124,92.4307,92.3851,92.4033,5800.0
2013-12-20 12:15:00,101.18,101.21,101.17,101.19,3400.0,92.3942,92.4216,92.3851,92.4033,3400.0
2013-12-20 12:20:00,101.2,101.23,101.19,101.19,7100.0,92.4124,92.4398,92.4033,92.4033,7100.0
2013-12-20 12:25:00,101.18,101.25,101.17,101.18,7400.0,92.3942,92.4581,92.3851,92.3942,7400.0
2013-12-20 12:30:00,101.19,101.25,101.17,101.22,5100.0,92.4033,92.4581,92.3851,92.4307,5100.0
2013-12-20 12:35:00,101.23,101.25,101.21,101.25,5700.0,92.4398,92.4581,92.4216,92.4581,5700.0
2013-12-20 12:40:00,101.26,101.27,101.21,101.23,5200.0,92.4672,92.4764,92.4216,92.4398,5200.0
2013-12-20 12:45:00,101.25,101.26,101.21,101.21,5100.0,92.4581,92.4672,92.4216,92.4216,5100.0
2013-12-20 12:50:00,101.2,101.24,101.19,101.19,4700.0,92.4124,92.449,92.4033,92.4033,4700.0
2013-12-20 12:55:00,101.2,101.22,101.18,101.22,4900.0,92.4124,92.4307,92.3942,92.4307,4900.0
2013-12-20 13:00:00,101.23,101.25,101.19,101.19,4800.0,92.4398,92.4581,92.4033,92.4033,4800.0
2013-12-20 13:05:00,101.17,101.26,101.17,101.26,4400.0,92.3851,92.4672,92.3851,92.4672,4400.0
2013-12-20 13:10:00,101.24,101.24,101.17,101.19,3800.0,92.449,92.449,92.3851,92.4033,3800.0
2013-12-20 13:15:00,101.2,101.26,101.17,101.19,6600.0,92.4124,92.4672,92.3851,92.4033,6600.0
2013-12-20 13:20:00,101.17,101.26,101.17,101.26,4100.0,92.3851,92.4672,92.3851,92.4672,4100.0
2013-12-20 13:25:00,101.23,101.24,101.17,101.17,2300.0,92.4398,92.449,92.3851,92.3851,2300.0
2013-12-20 13:30:00,101.17,101.24,101.17,101.2,8400.0,92.3851,92.449,92.3851,92.4124,8400.0
2013-12-20 13:35:00,101.22,101.26,101.2,101.26,19100.0,92.4307,92.4672,92.4124,92.4672,19100.0
2013-12-20 13:40:00,101.26,101.27,101.21,101.26,8500.0,92.4672,92.4764,92.4216,92.4672,8500.0
2013-12-20 13:45:00,101.25,101.33,101.22,101.29,12400.0,92.4581,92.5312,92.4307,92.4946,12400.0
2013-12-20 13:50:00,101.28,101.3,101.25,101.26,9800.0,92.4855,92.5038,92.4581,92.4672,9800.0
2013-12-20 13:55:00,101.25,101.38,101.25,101.36,5700.0,92.4581,92.5768,92.4581,92.5586,5700.0
2013-12-20 14:00:00,101.37,101.43,101.37,101.42,9400.0,92.5677,92.6225,92.5677,92.6133,9400.0
2013-12-20 14:05:00,101.43,101.47,101.41,101.44,10600.0,92.6225,92.659,92.6042,92.6316,10600.0
2013-12-20 14:10:00,101.48,101.65,101.47,101.65,10700.0,92.6681,92.8234,92.659,92.8234,10700.0
2013-12-20 14:15:00,101.64,101.82,101.63,101.8,12100.0,92.8142,92.9786,92.8051,92.9603,12100.0
2013-12-20 14:20:00,101.82,101.82,101.76,101.78,8300.0,92.9786,92.9786,92.9238,92.9421,8300.0
2013-12-20 14:25:00,101.8,101.89,101.76,101.88,8500.0,92.9603,93.0425,92.9238,93.0334,8500.0
2013-12-20 14:30:00,101.88,101.98,101.88,101.96,9200.0,93.0334,93.1247,93.0334,93.1065,9200.0
2013-12-20 14:35:00,101.97,102.08,101.95,102.08,9200.0,93.1156,93.216,93.0973,93.216,9200.0
2013-12-20 14:40:00,102.08,102.13,102.05,102.1,9400.0,93.216,93.2617,93.1886,93.2343,9400.0
2013-12-20 14:45:00,102.1,102.13,102.09,102.12,7100.0,93.2343,93.2617,93.2252,93.2526,7100.0
2013-12-20 14:50:00,102.13,102.2,102.11,102.17,8800.0,93.2617,93.3256,93.2434,93.2982,8800.0
2013-12-20 14:55:00,102.19,102.2,102.14,102.16,8300.0,93.3165,93.3256,93.2708,93.2891,8300.0
2013-12-20 15:00:00,102.18,102.18,102.11,102.12,13600.0,93.3074,93.3074,93.2434,93.2526,13600.0
2013-12-20 15:05:00,102.11,102.14,101.95,101.96,15800.0,93.2434,93.2708,93.0973,93.1065,15800.0
2013-12-20 15:10:00,101.96,102.06,101.96,102.04,11400.0,93.1065,93.1978,93.1065,93.1795,11400.0
2013-12-20 15:15:00,102.03,102.03,101.93,101.93,13200.0,93.1704,93.1704,93.0791,93.0791,13200.0
2013-12-20 15:20:00,101.94,101.95,101.9,101.9,8000.0,93.0882,93.0973,93.0517,93.0517,8000.0
2013-12-20 15:25:00,101.91,101.91,101.76,101.81,19700.0,93.0608,93.0608,92.9238,92.9695,19700.0
2013-12-20 15:30:00,101.82,101.91,101.78,101.82,23100.0,92.9786,93.0608,92.9421,92.9786,23100.0
2013-12-20 15:35:00,101.82,101.91,101.77,101.91,18900.0,92.9786,93.0608,92.933,93.0608,18900.0
2013-12-20 15:40:00,101.92,102.04,101.91,102.01,36000.0,93.0699,93.1795,93.0608,93.1521,36000.0
2013-12-20 15:45:00,102.02,102.03,101.82,101.84,37100.0,93.1612,93.1704,92.9786,92.9969,37100.0
2013-12-20 15:50:00,101.84,101.9,101.8,101.84,48100.0,92.9969,93.0517,92.9603,92.9969,48100.0
2013-12-20 15:55:00,101.84,101.92,101.81,101.86,68500.0,92.9969,93.0699,92.9695,93.0151,68500.0
2013-12-23 09:30:00,102.39,103.0,102.11,102.74,17600.0,93.4991,94.0561,93.2434,93.8187,17600.0
2013-12-23 09:35:00,102.6,102.71,102.02,102.02,47600.0,93.6909,93.7913,93.1612,93.1612,47600.0
2013-12-23 09:40:00,102.09,103.4,102.09,103.39,14200.0,93.2252,94.4214,93.2252,94.4123,14200.0
2013-12-23 09:45:00,103.38,103.39,102.84,103.03,19200.0,94.4032,94.4123,93.91,94.0835,19200.0
2013-12-23 09:50:00,102.9,103.1,102.87,102.9,15300.0,93.9648,94.1475,93.9374,93.9648,15300.0
2013-12-23 09:55:00,102.94,103.07,102.86,102.95,9000.0,94.0014,94.1201,93.9283,94.0105,9000.0
2013-12-23 10:00:00,102.93,103.05,102.83,103.05,16200.0,93.9922,94.1018,93.9009,94.1018,16200.0
2013-12-23 10:05:00,103.07,103.22,102.96,102.96,15700.0,94.1201,94.257,94.0196,94.0196,15700.0
2013-12-23 10:10:00,103.03,103.06,102.83,102.97,21400.0,94.0835,94.1109,93.9009,94.0288,21400.0
2013-12-23 10:15:00,102.97,103.19,102.93,103.13,29500.0,94.0288,94.2297,93.9922,94.1749,29500.0
2013-12-23 10:20:00,103.13,103.19,103.01,103.16,13800.0,94.1749,94.2297,94.0653,94.2023,13800.0
2013-12-23 10:25:00,103.16,103.18,102.86,102.95,6300.0,94.2023,94.2205,93.9283,94.0105,6300.0
2013-12-23 10:30:00,102.94,103.02,102.87,103.0,15900.0,94.0014,94.0744,93.9374,94.0561,15900.0
2013-12-23 10:35:00,102.95,103.1,102.95,103.1,9600.0,94.0105,94.1475,94.0105,94.1475,9600.0
2013-12-23 10:40:00,103.11,103.17,102.98,103.17,10500.0,94.1566,94.2114,94.0379,94.2114,10500.0
2013-12-23 10:45:00,103.19,103.31,103.13,103.28,11100.0,94.2297,94.3392,94.1749,94.3118,11100.0
2013-12-23 10:50:00,103.31,103.32,103.15,103.16,14400.0,94.3392,94.3484,94.1931,94.2023,14400.0
2013-12-23 10:55:00,103.18,103.36,103.15,103.28,18200.0,94.2205,94.3849,94.1931,94.3118,18200.0
2013-12-23 11:00:00,103.34,103.34,103.12,103.12,4300.0,94.3666,94.3666,94.1657,94.1657,4300.0
2013-12-23 11:05:00,103.1,103.1,102.83,102.83,7000.0,94.1475,94.1475,93.9009,93.9009,7000.0
2013-12-23 11:10:00,102.85,102.9,102.73,102.9,8700.0,93.9192,93.9648,93.8096,93.9648,8700.0
2013-12-23 11:15:00,102.9,103.0,102.77,102.77,6600.0,93.9648,94.0561,93.8461,93.8461,6600.0
2013-12-23 11:20:00,102.76,103.03,102.73,103.01,20200.0,93.837,94.0835,93.8096,94.0653,20200.0
2013-12-23 11:25:00,103.01,103.21,102.97,103.21,8000.0,94.0653,94.2479,94.0288,94.2479,8000.0
2013-12-23 11:30:00,103.21,103.49,103.17,103.45,12800.0,94.2479,94.5036,94.2114,94.4671,12800.0
2013-12-23 11:35:00,103.43,103.5,103.43,103.5,3800.0,94.4488,94.5127,94.4488,94.5127,3800.0
2013-12-23 11:40:00,103.52,103.59,103.36,103.36,7900.0,94.531,94.5949,94.3849,94.3849,7900.0
2013-12-23 11:45:00,103.36,103.46,103.36,103.43,2900.0,94.3849,94.4762,94.3849,94.4488,2900.0
2013-12-23 11:50:00,103.4,103.6,103.4,103.53,11600.0,94.4214,94.604,94.4214,94.5401,11600.0
2013-12-23 11:55:00,103.53,103.53,103.42,103.46,2200.0,94.5401,94.5401,94.4397,94.4762,2200.0
2013-12-23 12:00:00,103.44,103.44,103.18,103.21,6300.0,94.4579,94.4579,94.2205,94.2479,6300.0
2013-12-23 12:05:00,103.18,103.19,102.99,103.05,6300.0,94.2205,94.2297,94.047,94.1018,6300.0
2013-12-23 12:10:00,103.07,103.07,102.95,102.95,1700.0,94.1201,94.1201,94.0105,94.0105,1700.0
2013-12-23 12:15:00,102.99,103.14,102.99,103.11,3600.0,94.047,94.184,94.047,94.1566,3600.0
2013-12-23 12:20:00,103.12,103.12,103.02,103.02,2700.0,94.1657,94.1657,94.0744,94.0744,2700.0
2013-12-23 12:25:00,103.02,103.02,102.92,102.95,2100.0,94.0744,94.0744,93.9831,94.0105,2100.0
2013-12-23 12:30:00,102.95,102.98,102.93,102.94,3400.0,94.0105,94.0379,93.9922,94.0014,3400.0
2013-12-23 12:35:00,102.97,103.03,102.95,103.0,5800.0,94.0288,94.0835,94.0105,94.0561,5800.0
2013-12-23 12:40:00,103.0,103.04,103.0,103.02,3500.0,94.0561,94.0927,94.0561,94.0744,3500.0
2013-12-23 12:45:00,103.01,103.04,103.01,103.04,1700.0,94.0653,94.0927,94.0653,94.0927,1700.0
2013-12-23 12:50:00,103.04,103.05,103.0,103.01,4800.0,94.0927,94.1018,94.0561,94.0653,4800.0
2013-12-23 12:55:00,103.01,103.02,103.0,103.01,5700.0,94.0653,94.0744,94.0561,94.0653,5700.0
2013-12-23 13:00:00,103.0,103.04,103.0,103.04,5600.0,94.0561,94.0927,94.0561,94.0927,5600.0
2013-12-23 13:05:00,103.05,103.09,103.04,103.09,1600.0,94.1018,94.1383,94.0927,94.1383,1600.0
2013-12-23 13:10:00,103.06,103.06,103.02,103.04,3700.0,94.1109,94.1109,94.0744,94.0927,3700.0
2013-12-23 13:15:00,103.04,103.04,103.0,103.0,5000.0,94.0927,94.0927,94.0561,94.0561,5000.0
2013-12-23 13:20:00,103.0,103.05,103.0,103.01,4400.0,94.0561,94.1018,94.0561,94.0653,4400.0
2013-12-23 13:25:00,103.04,103.04,102.95,102.98,7400.0,94.0927,94.0927,94.0105,94.0379,7400.0
2013-12-23 13:30:00,103.02,103.04,102.98,103.04,2600.0,94.0744,94.0927,94.0379,94.0927,2600.0
2013-12-23 13:35:00,103.04,103.06,102.95,102.95,7400.0,94.0927,94.1109,94.0105,94.0105,7400.0
2013-12-23 13:40:00,102.96,103.01,102.95,103.01,6100.0,94.0196,94.0653,94.0105,94.0653,6100.0
2013-12-23 13:45:00,102.98,102.98,102.94,102.95,7600.0,94.0379,94.0379,94.0014,94.0105,7600.0
2013-12-23 13:50:00,102.95,102.97,102.95,102.95,9900.0,94.0105,94.0288,94.0105,94.0105,9900.0
2013-12-23 13:55:00,102.96,103.02,102.95,103.0,8000.0,94.0196,94.0744,94.0105,94.0561,8000.0
2013-12-23 14:00:00,103.03,103.03,102.95,102.98,3400.0,94.0835,94.0835,94.0105,94.0379,3400.0
2013-12-23 14:05:00,102.98,102.98,102.9,102.92,8200.0,94.0379,94.0379,93.9648,93.9831,8200.0
2013-12-23 14:10:00,102.91,102.99,102.9,102.9,5100.0,93.974,94.047,93.9648,93.9648,5100.0
2013-12-23 14:15:00,102.92,102.98,102.9,102.91,11800.0,93.9831,94.0379,93.9648,93.974,11800.0
2013-12-23 14:20:00,102.93,102.94,102.9,102.9,5700.0,93.9922,94.0014,93.9648,93.9648,5700.0
2013-12-23 14:25:00,102.91,102.99,102.91,102.93,6300.0,93.974,94.047,93.974,93.9922,6300.0
2013-12-23 14:30:00,102.93,103.05,102.93,102.98,6500.0,93.9922,94.1018,93.9922,94.0379,6500.0
2013-12-23 14:35:00,102.98,103.08,102.98,103.05,7000.0,94.0379,94.1292,94.0379,94.1018,7000.0
2013-12-23 14:40:00,103.03,103.06,103.0,103.06,3900.0,94.0835,94.1109,94.0561,94.1109,3900.0
2013-12-23 14:45:00,103.03,103.1,103.03,103.07,4300.0,94.0835,94.1475,94.0835,94.1201,4300.0
2013-12-23 14:50:00,103.09,103.09,103.02,103.06,4000.0,94.1383,94.1383,94.0744,94.1109,4000.0
2013-12-23 14:55:00,103.08,103.11,103.02,103.11,7100.0,94.1292,94.1566,94.0744,94.1566,7100.0
2013-12-23 15:00:00,103.11,103.12,103.09,103.12,6800.0,94.1566,94.1657,94.1383,94.1657,6800.0
2013-12-23 15:05:00,103.12,103.13,103.07,103.08,7200.0,94.1657,94.1749,94.1201,94.1292,7200.0
2013-12-23 15:10:00,103.09,103.11,103.08,103.11,6800.0,94.1383,94.1566,94.1292,94.1566,6800.0
2013-12-23 15:15:00,103.11,103.2,103.11,103.19,16700.0,94.1566,94.2388,94.1566,94.2297,16700.0
2013-12-23 15:20:00,103.16,103.2,103.13,103.18,18900.0,94.2023,94.2388,94.1749,94.2205,18900.0
2013-12-23 15:25:00,103.18,103.28,103.16,103.28,10800.0,94.2205,94.3118,94.2023,94.3118,10800.0
2013-12-23 15:30:00,103.28,103.29,103.17,103.17,14700.0,94.3118,94.321,94.2114,94.2114,14700.0
2013-12-23 15:35:00,103.18,103.18,103.09,103.1,10400.0,94.2205,94.2205,94.1383,94.1475,10400.0
2013-12-23 15:40:00,103.11,103.11,103.04,103.11,13100.0,94.1566,94.1566,94.0927,94.1566,13100.0
2013-12-23 15:45:00,103.1,103.1,103.0,103.0,20900.0,94.1475,94.1475,94.0561,94.0561,20900.0
2013-12-23 15:50:00,103.0,103.1,103.0,103.08,27600.0,94.0561,94.1475,94.0561,94.1292,27600.0
2013-12-23 15:55:00,103.07,103.1,103.05,103.08,38300.0,94.1201,94.1475,94.1018,94.1292,38300.0
2013-12-24 09:30:00,103.21,103.46,103.21,103.39,11900.0,94.2479,94.4762,94.2479,94.4123,11900.0
2013-12-24 09:35:00,103.27,103.57,103.24,103.55,9400.0,94.3027,94.5767,94.2753,94.5584,9400.0
2013-12-24 09:40:00,103.53,103.61,103.41,103.52,2600.0,94.5401,94.6132,94.4305,94.531,2600.0
2013-12-24 09:45:00,103.65,103.8,103.52,103.7,7200.0,94.6497,94.7867,94.531,94.6954,7200.0
2013-12-24 09:50:00,103.74,103.79,103.45,103.45,4000.0,94.7319,94.7776,94.4671,94.4671,4000.0
2013-12-24 09:55:00,103.57,103.65,103.45,103.65,2900.0,94.5767,94.6497,94.4671,94.6497,2900.0
2013-12-24 10:00:00,103.64,103.65,103.5,103.62,8000.0,94.6406,94.6497,94.5127,94.6223,8000.0
2013-12-24 10:05:00,103.56,103.59,103.16,103.25,5800.0,94.5675,94.5949,94.2023,94.2844,5800.0
2013-12-24 10:10:00,103.3,103.46,103.3,103.38,5400.0,94.3301,94.4762,94.3301,94.4032,5400.0
2013-12-24 10:15:00,103.37,103.52,103.37,103.5,9500.0,94.394,94.531,94.394,94.5127,9500.0
2013-12-24 10:20:00,103.51,103.59,103.5,103.5,4600.0,94.5219,94.5949,94.5127,94.5127,4600.0
2013-12-24 10:25:00,103.56,103.64,103.53,103.56,4700.0,94.5675,94.6406,94.5401,94.5675,4700.0
2013-12-24 10:30:00,103.56,103.65,103.55,103.65,4400.0,94.5675,94.6497,94.5584,94.6497,4400.0
2013-12-24 10:35:00,103.64,103.64,103.56,103.59,3300.0,94.6406,94.6406,94.5675,94.5949,3300.0
2013-12-24 10:40:00,103.57,103.59,103.46,103.53,4300.0,94.5767,94.5949,94.4762,94.5401,4300.0
2013-12-24 10:45:00,103.54,103.65,103.54,103.56,3300.0,94.5493,94.6497,94.5493,94.5675,3300.0
2013-12-24 10:50:00,103.57,103.58,103.51,103.51,2000.0,94.5767,94.5858,94.5219,94.5219,2000.0
2013-12-24 10:55:00,103.53,103.64,103.49,103.64,7200.0,94.5401,94.6406,94.5036,94.6406,7200.0
2013-12-24 11:00:00,103.6,103.61,103.55,103.6,4900.0,94.604,94.6132,94.5584,94.604,4900.0
2013-12-24 11:05:00,103.55,103.65,103.55,103.64,5200.0,94.5584,94.6497,94.5584,94.6406,5200.0
2013-12-24 11:10:00,103.65,103.65,103.56,103.57,2800.0,94.6497,94.6497,94.5675,94.5767,2800.0
2013-12-24 11:15:00,103.6,103.65,103.58,103.59,4300.0,94.604,94.6497,94.5858,94.5949,4300.0
2013-12-24 11:20:00,103.6,103.63,103.54,103.58,8600.0,94.604,94.6314,94.5493,94.5858,8600.0
2013-12-24 11:25:00,103.59,103.59,103.48,103.54,2900.0,94.5949,94.5949,94.4945,94.5493,2900.0
2013-12-24 11:30:00,103.54,103.64,103.51,103.62,2500.0,94.5493,94.6406,94.5219,94.6223,2500.0
2013-12-24 11:35:00,103.62,103.62,103.52,103.62,6400.0,94.6223,94.6223,94.531,94.6223,6400.0
2013-12-24 11:40:00,103.62,103.64,103.48,103.48,5100.0,94.6223,94.6406,94.4945,94.4945,5100.0
2013-12-24 11:45:00,103.47,103.48,103.42,103.42,4600.0,94.4853,94.4945,94.4397,94.4397,4600.0
2013-12-24 11:50:00,103.45,103.55,103.42,103.5,5700.0,94.4671,94.5584,94.4397,94.5127,5700.0
2013-12-24 11:55:00,103.49,103.55,103.43,103.5,3300.0,94.5036,94.5584,94.4488,94.5127,3300.0
2013-12-24 12:00:00,103.53,103.54,103.48,103.54,4900.0,94.5401,94.5493,94.4945,94.5493,4900.0
2013-12-24 12:05:00,103.5,103.53,103.47,103.53,1800.0,94.5127,94.5401,94.4853,94.5401,1800.0
2013-12-24 12:10:00,103.53,103.61,103.48,103.51,11700.0,94.5401,94.6132,94.4945,94.5219,11700.0
2013-12-24 12:15:00,103.56,103.6,103.49,103.49,6400.0,94.5675,94.604,94.5036,94.5036,6400.0
2013-12-24 12:20:00,103.49,103.51,103.33,103.33,12000.0,94.5036,94.5219,94.3575,94.3575,12000.0
2013-12-24 12:25:00,103.34,103.36,103.25,103.25,19400.0,94.3666,94.3849,94.2844,94.2844,19400.0
2013-12-24 12:30:00,103.26,103.26,103.09,103.21,16000.0,94.2936,94.2936,94.1383,94.2479,16000.0
2013-12-24 12:35:00,103.23,103.29,103.18,103.25,18700.0,94.2662,94.321,94.2205,94.2844,18700.0
2013-12-24 12:40:00,103.23,103.3,103.08,103.23,16000.0,94.2662,94.3301,94.1292,94.2662,16000.0
2013-12-24 12:45:00,103.23,103.37,103.21,103.22,26700.0,94.2662,94.394,94.2479,94.257,26700.0
2013-12-24 12:50:00,103.23,103.24,103.12,103.23,25800.0,94.2662,94.2753,94.1657,94.2662,25800.0
2013-12-24 12:55:00,103.19,103.35,103.19,103.26,41600.0,94.2297,94.3758,94.2297,94.2936,41600.0
2013-12-26 09:30:00,103.29,103.76,103.25,103.57,9800.0,94.321,94.7502,94.2844,94.5767,9800.0
2013-12-26 09:35:00,103.72,103.72,103.13,103.14,7800.0,94.7136,94.7136,94.1749,94.184,7800.0
2013-12-26 09:40:00,103.19,103.48,103.1,103.31,8600.0,94.2297,94.4945,94.1475,94.3392,8600.0
2013-12-26 09:45:00,103.34,103.44,103.31,103.37,6200.0,94.3666,94.4579,94.3392,94.394,6200.0
2013-12-26 09:50:00,103.41,103.41,103.12,103.15,7000.0,94.4305,94.4305,94.1657,94.1931,7000.0
2013-12-26 09:55:00,103.12,103.2,102.87,103.09,16300.0,94.1657,94.2388,93.9374,94.1383,16300.0
2013-12-26 10:00:00,103.11,103.4,103.08,103.4,5600.0,94.1566,94.4214,94.1292,94.4214,5600.0
2013-12-26 10:05:00,103.4,103.42,103.14,103.18,4400.0,94.4214,94.4397,94.184,94.2205,4400.0
2013-12-26 10:10:00,103.16,103.16,103.05,103.08,9600.0,94.2023,94.2023,94.1018,94.1292,9600.0
2013-12-26 10:15:00,103.08,103.24,103.08,103.22,3000.0,94.1292,94.2753,94.1292,94.257,3000.0
2013-12-26 10:20:00,103.26,103.29,103.16,103.16,4300.0,94.2936,94.321,94.2023,94.2023,4300.0
2013-12-26 10:25:00,103.21,103.24,103.11,103.11,9800.0,94.2479,94.2753,94.1566,94.1566,9800.0
2013-12-26 10:30:00,103.09,103.11,103.01,103.03,9600.0,94.1383,94.1566,94.0653,94.0835,9600.0
2013-12-26 10:35:00,103.05,103.11,103.05,103.07,2500.0,94.1018,94.1566,94.1018,94.1201,2500.0
2013-12-26 10:40:00,103.1,103.1,102.98,103.04,6600.0,94.1475,94.1475,94.0379,94.0927,6600.0
2013-12-26 10:45:00,103.01,103.1,102.97,102.97,9600.0,94.0653,94.1475,94.0288,94.0288,9600.0
2013-12-26 10:50:00,102.97,103.1,102.85,103.09,9500.0,94.0288,94.1475,93.9192,94.1383,9500.0
2013-12-26 10:55:00,103.09,103.12,103.02,103.12,2200.0,94.1383,94.1657,94.0744,94.1657,2200.0
2013-12-26 11:00:00,103.07,103.09,103.0,103.02,10700.0,94.1201,94.1383,94.0561,94.0744,10700.0
2013-12-26 11:05:00,103.0,103.1,102.97,103.08,14400.0,94.0561,94.1475,94.0288,94.1292,14400.0
2013-12-26 11:10:00,103.11,103.11,102.99,103.0,8400.0,94.1566,94.1566,94.047,94.0561,8400.0
2013-12-26 11:15:00,103.01,103.01,102.94,103.0,8500.0,94.0653,94.0653,94.0014,94.0561,8500.0
2013-12-26 11:20:00,103.0,103.01,102.94,103.01,8300.0,94.0561,94.0653,94.0014,94.0653,8300.0
2013-12-26 11:25:00,103.01,103.02,102.9,102.98,9600.0,94.0653,94.0744,93.9648,94.0379,9600.0
2013-12-26 11:30:00,102.99,103.03,102.98,103.01,7200.0,94.047,94.0835,94.0379,94.0653,7200.0
2013-12-26 11:35:00,103.01,103.02,102.95,102.97,4400.0,94.0653,94.0744,94.0105,94.0288,4400.0
2013-12-26 11:40:00,102.99,103.01,102.98,102.99,5200.0,94.047,94.0653,94.0379,94.047,5200.0
2013-12-26 11:45:00,102.99,103.03,102.99,103.01,3900.0,94.047,94.0835,94.047,94.0653,3900.0
2013-12-26 11:50:00,103.0,103.01,102.96,103.0,6300.0,94.0561,94.0653,94.0196,94.0561,6300.0
2013-12-26 11:55:00,103.01,103.05,103.0,103.04,4000.0,94.0653,94.1018,94.0561,94.0927,4000.0
2013-12-26 12:00:00,103.05,103.11,103.05,103.07,8100.0,94.1018,94.1566,94.1018,94.1201,8100.0
2013-12-26 12:05:00,103.06,103.12,103.04,103.12,4300.0,94.1109,94.1657,94.0927,94.1657,4300.0
2013-12-26 12:10:00,103.12,103.19,103.12,103.18,5000.0,94.1657,94.2297,94.1657,94.2205,5000.0
2013-12-26 12:15:00,103.19,103.23,103.16,103.23,2700.0,94.2297,94.2662,94.2023,94.2662,2700.0
2013-12-26 12:20:00,103.23,103.32,103.21,103.32,4400.0,94.2662,94.3484,94.2479,94.3484,4400.0
2013-12-26 12:25:00,103.3,103.3,103.2,103.24,3400.0,94.3301,94.3301,94.2388,94.2753,3400.0
2013-12-26 12:30:00,103.23,103.33,103.23,103.32,2200.0,94.2662,94.3575,94.2662,94.3484,2200.0
2013-12-26 12:35:00,103.3,103.38,103.3,103.38,3000.0,94.3301,94.4032,94.3301,94.4032,3000.0
2013-12-26 12:40:00,103.38,103.44,103.38,103.44,3000.0,94.4032,94.4579,94.4032,94.4579,3000.0
2013-12-26 12:45:00,103.45,103.48,103.42,103.44,6700.0,94.4671,94.4945,94.4397,94.4579,6700.0
2013-12-26 12:50:00,103.46,103.46,103.4,103.4,1900.0,94.4762,94.4762,94.4214,94.4214,1900.0
2013-12-26 12:55:00,103.43,103.45,103.42,103.44,2900.0,94.4488,94.4671,94.4397,94.4579,2900.0
2013-12-26 13:00:00,103.45,103.53,103.45,103.53,4800.0,94.4671,94.5401,94.4671,94.5401,4800.0
2013-12-26 13:05:00,103.53,103.62,103.53,103.62,5400.0,94.5401,94.6223,94.5401,94.6223,5400.0
2013-12-26 13:10:00,103.63,103.66,103.61,103.63,2200.0,94.6314,94.6588,94.6132,94.6314,2200.0
2013-12-26 13:15:00,103.64,103.64,103.55,103.64,4800.0,94.6406,94.6406,94.5584,94.6406,4800.0
2013-12-26 13:20:00,103.67,103.73,103.67,103.7,2000.0,94.668,94.7228,94.668,94.6954,2000.0
2013-12-26 13:25:00,103.68,103.69,103.63,103.67,1700.0,94.6771,94.6862,94.6314,94.668,1700.0
2013-12-26 13:30:00,103.63,103.67,103.63,103.64,2200.0,94.6314,94.668,94.6314,94.6406,2200.0
2013-12-26 13:35:00,103.65,103.73,103.65,103.72,2000.0,94.6497,94.7228,94.6497,94.7136,2000.0
2013-12-26 13:40:00,103.7,103.72,103.67,103.71,1700.0,94.6954,94.7136,94.668,94.7045,1700.0
2013-12-26 13:45:00,103.69,103.78,103.69,103.71,4700.0,94.6862,94.7684,94.6862,94.7045,4700.0
2013-12-26 13:50:00,103.73,103.77,103.73,103.75,3300.0,94.7228,94.7593,94.7228,94.741,3300.0
2013-12-26 13:55:00,103.75,103.76,103.68,103.76,4600.0,94.741,94.7502,94.6771,94.7502,4600.0
2013-12-26 14:00:00,103.73,103.74,103.61,103.63,12100.0,94.7228,94.7319,94.6132,94.6314,12100.0
2013-12-26 14:05:00,103.63,103.64,103.57,103.58,10700.0,94.6314,94.6406,94.5767,94.5858,10700.0
2013-12-26 14:10:00,103.58,103.59,103.54,103.57,4600.0,94.5858,94.5949,94.5493,94.5767,4600.0
2013-12-26 14:15:00,103.59,103.6,103.51,103.51,5700.0,94.5949,94.604,94.5219,94.5219,5700.0
2013-12-26 14:20:00,103.5,103.54,103.5,103.54,5300.0,94.5127,94.5493,94.5127,94.5493,5300.0
2013-12-26 14:25:00,103.53,103.57,103.5,103.54,6300.0,94.5401,94.5767,94.5127,94.5493,6300.0
2013-12-26 14:30:00,103.54,103.62,103.52,103.58,5000.0,94.5493,94.6223,94.531,94.5858,5000.0
2013-12-26 14:35:00,103.58,103.63,103.57,103.63,4300.0,94.5858,94.6314,94.5767,94.6314,4300.0
2013-12-26 14:40:00,103.61,103.62,103.57,103.57,4300.0,94.6132,94.6223,94.5767,94.5767,4300.0
2013-12-26 14:45:00,103.58,103.63,103.53,103.6,4500.0,94.5858,94.6314,94.5401,94.604,4500.0
2013-12-26 14:50:00,103.61,103.67,103.58,103.67,6700.0,94.6132,94.668,94.5858,94.668,6700.0
2013-12-26 14:55:00,103.66,103.74,103.65,103.74,4200.0,94.6588,94.7319,94.6497,94.7319,4200.0
2013-12-26 15:00:00,103.73,103.75,103.7,103.74,3600.0,94.7228,94.741,94.6954,94.7319,3600.0
2013-12-26 15:05:00,103.73,103.76,103.69,103.72,6800.0,94.7228,94.7502,94.6862,94.7136,6800.0
2013-12-26 15:10:00,103.7,103.72,103.67,103.71,4900.0,94.6954,94.7136,94.668,94.7045,4900.0
2013-12-26 15:15:00,103.72,103.72,103.6,103.62,9900.0,94.7136,94.7136,94.604,94.6223,9900.0
2013-12-26 15:20:00,103.65,103.65,103.62,103.63,4200.0,94.6497,94.6497,94.6223,94.6314,4200.0
2013-12-26 15:25:00,103.63,103.67,103.61,103.67,7300.0,94.6314,94.668,94.6132,94.668,7300.0
2013-12-26 15:30:00,103.67,103.67,103.55,103.57,10700.0,94.668,94.668,94.5584,94.5767,10700.0
2013-12-26 15:35:00,103.58,103.58,103.44,103.45,9900.0,94.5858,94.5858,94.4579,94.4671,9900.0
2013-12-26 15:40:00,103.45,103.53,103.44,103.52,12500.0,94.4671,94.5401,94.4579,94.531,12500.0
2013-12-26 15:45:00,103.54,103.54,103.49,103.49,13400.0,94.5493,94.5493,94.5036,94.5036,13400.0
2013-12-26 15:50:00,103.49,103.53,103.44,103.46,22700.0,94.5036,94.5401,94.4579,94.4762,22700.0
2013-12-26 15:55:00,103.47,103.54,103.44,103.53,30600.0,94.4853,94.5493,94.4579,94.5401,30600.0
2013-12-27 09:30:00,103.17,103.8,103.0,103.8,10600.0,94.4582,95.035,94.3026,95.035,10600.0
2013-12-27 09:35:00,103.69,103.9,103.49,103.55,9200.0,94.9343,95.1266,94.7512,94.8061,9200.0
2013-12-27 09:40:00,103.48,103.55,103.26,103.43,6500.0,94.7421,94.8061,94.5406,94.6963,6500.0
2013-12-27 09:45:00,103.41,103.68,103.3,103.68,2900.0,94.678,94.9252,94.5773,94.9252,2900.0
2013-12-27 09:50:00,103.5,103.93,103.5,103.93,3700.0,94.7604,95.1541,94.7604,95.1541,3700.0
2013-12-27 09:55:00,103.93,103.98,103.79,103.89,8800.0,95.1541,95.1998,95.0259,95.1174,8800.0
2013-12-27 10:00:00,103.9,103.94,103.75,103.82,8900.0,95.1266,95.1632,94.9893,95.0533,8900.0
2013-12-27 10:05:00,103.74,103.81,103.54,103.81,7200.0,94.9801,95.0442,94.797,95.0442,7200.0
2013-12-27 10:10:00,103.82,103.85,103.53,103.54,7400.0,95.0533,95.0808,94.7878,94.797,7400.0
2013-12-27 10:15:00,103.56,103.57,103.44,103.49,5400.0,94.8153,94.8245,94.7054,94.7512,5400.0
2013-12-27 10:20:00,103.53,103.59,103.39,103.42,8900.0,94.7878,94.8428,94.6597,94.6871,8900.0
2013-12-27 10:25:00,103.42,103.44,103.35,103.38,8200.0,94.6871,94.7054,94.623,94.6505,8200.0
2013-12-27 10:30:00,103.35,103.37,103.18,103.19,7900.0,94.623,94.6413,94.4674,94.4765,7900.0
2013-12-27 10:35:00,103.22,103.29,103.18,103.29,7300.0,94.504,94.5681,94.4674,94.5681,7300.0
2013-12-27 10:40:00,103.3,103.32,103.21,103.24,16000.0,94.5773,94.5956,94.4949,94.5223,16000.0
2013-12-27 10:45:00,103.24,103.24,103.08,103.08,5100.0,94.5223,94.5223,94.3758,94.3758,5100.0
2013-12-27 10:50:00,103.08,103.27,103.08,103.22,5400.0,94.3758,94.5498,94.3758,94.504,5400.0
2013-12-27 10:55:00,103.24,103.27,103.22,103.27,9600.0,94.5223,94.5498,94.504,94.5498,9600.0
2013-12-27 11:00:00,103.27,103.32,103.25,103.28,6700.0,94.5498,94.5956,94.5315,94.5589,6700.0
2013-12-27 11:05:00,103.28,103.28,103.19,103.2,5800.0,94.5589,94.5589,94.4765,94.4857,5800.0
2013-12-27 11:10:00,103.2,103.27,103.17,103.25,7900.0,94.4857,94.5498,94.4582,94.5315,7900.0
2013-12-27 11:15:00,103.26,103.39,103.2,103.34,5400.0,94.5406,94.6597,94.4857,94.6139,5400.0
2013-12-27 11:20:00,103.34,103.4,103.3,103.39,8100.0,94.6139,94.6688,94.5773,94.6597,8100.0
2013-12-27 11:25:00,103.39,103.41,103.35,103.38,5000.0,94.6597,94.678,94.623,94.6505,5000.0
2013-12-27 11:30:00,103.4,103.5,103.4,103.49,7000.0,94.6688,94.7604,94.6688,94.7512,7000.0
2013-12-27 11:35:00,103.48,103.51,103.42,103.42,6500.0,94.7421,94.7695,94.6871,94.6871,6500.0
2013-12-27 11:40:00,103.4,103.44,103.4,103.4,1600.0,94.6688,94.7054,94.6688,94.6688,1600.0
2013-12-27 11:45:00,103.42,103.42,103.38,103.38,1600.0,94.6871,94.6871,94.6505,94.6505,1600.0
2013-12-27 11:50:00,103.38,103.44,103.36,103.42,5400.0,94.6505,94.7054,94.6322,94.6871,5400.0
2013-12-27 11:55:00,103.41,103.43,103.35,103.38,5100.0,94.678,94.6963,94.623,94.6505,5100.0
2013-12-27 12:00:00,103.38,103.38,103.29,103.31,3300.0,94.6505,94.6505,94.5681,94.5864,3300.0
2013-12-27 12:05:00,103.37,103.37,103.31,103.32,700.0,94.6413,94.6413,94.5864,94.5956,700.0
2013-12-27 12:10:00,103.34,103.35,103.28,103.29,3800.0,94.6139,94.623,94.5589,94.5681,3800.0
2013-12-27 12:15:00,103.29,103.29,103.19,103.26,6400.0,94.5681,94.5681,94.4765,94.5406,6400.0
2013-12-27 12:20:00,103.26,103.29,103.23,103.23,3300.0,94.5406,94.5681,94.5132,94.5132,3300.0
2013-12-27 12:25:00,103.23,103.24,103.14,103.15,3900.0,94.5132,94.5223,94.4308,94.4399,3900.0
2013-12-27 12:30:00,103.16,103.17,103.13,103.13,3800.0,94.4491,94.4582,94.4216,94.4216,3800.0
2013-12-27 12:35:00,103.15,103.15,103.1,103.12,3800.0,94.4399,94.4399,94.3941,94.4125,3800.0
2013-12-27 12:40:00,103.15,103.17,103.09,103.1,3600.0,94.4399,94.4582,94.385,94.3941,3600.0
2013-12-27 12:45:00,103.1,103.16,103.1,103.16,8300.0,94.3941,94.4491,94.3941,94.4491,8300.0
2013-12-27 12:50:00,103.12,103.16,103.08,103.1,4300.0,94.4125,94.4491,94.3758,94.3941,4300.0
2013-12-27 12:55:00,103.1,103.1,103.01,103.02,5100.0,94.3941,94.3941,94.3117,94.3209,5100.0
2013-12-27 13:00:00,103.06,103.06,103.03,103.05,4900.0,94.3575,94.3575,94.3301,94.3484,4900.0
2013-12-27 13:05:00,103.06,103.06,103.01,103.05,2000.0,94.3575,94.3575,94.3117,94.3484,2000.0
2013-12-27 13:10:00,103.05,103.05,102.97,103.02,6200.0,94.3484,94.3484,94.2751,94.3209,6200.0
2013-12-27 13:15:00,103.03,103.09,103.03,103.09,3000.0,94.3301,94.385,94.3301,94.385,3000.0
2013-12-27 13:20:00,103.07,103.11,103.06,103.08,2700.0,94.3667,94.4033,94.3575,94.3758,2700.0
2013-12-27 13:25:00,103.08,103.09,103.06,103.06,1200.0,94.3758,94.385,94.3575,94.3575,1200.0
2013-12-27 13:30:00,103.06,103.12,103.05,103.07,5100.0,94.3575,94.4125,94.3484,94.3667,5100.0
2013-12-27 13:35:00,103.07,103.07,103.06,103.07,1300.0,94.3667,94.3667,94.3575,94.3667,1300.0
2013-12-27 13:40:00,103.07,103.07,103.05,103.05,4300.0,94.3667,94.3667,94.3484,94.3484,4300.0
2013-12-27 13:45:00,103.05,103.09,103.05,103.07,4100.0,94.3484,94.385,94.3484,94.3667,4100.0
2013-12-27 13:50:00,103.07,103.11,103.05,103.11,3300.0,94.3667,94.4033,94.3484,94.4033,3300.0
2013-12-27 13:55:00,103.1,103.12,103.09,103.1,3600.0,94.3941,94.4125,94.385,94.3941,3600.0
2013-12-27 14:00:00,103.12,103.12,103.06,103.06,6200.0,94.4125,94.4125,94.3575,94.3575,6200.0
2013-12-27 14:05:00,103.07,103.1,103.05,103.09,4700.0,94.3667,94.3941,94.3484,94.385,4700.0
2013-12-27 14:10:00,103.1,103.12,103.01,103.04,8100.0,94.3941,94.4125,94.3117,94.3392,8100.0
2013-12-27 14:15:00,103.02,103.05,103.01,103.01,9600.0,94.3209,94.3484,94.3117,94.3117,9600.0
2013-12-27 14:20:00,103.01,103.01,102.99,103.0,9700.0,94.3117,94.3117,94.2934,94.3026,9700.0
2013-12-27 14:25:00,103.01,103.02,102.99,102.99,7400.0,94.3117,94.3209,94.2934,94.2934,7400.0
2013-12-27 14:30:00,103.0,103.02,102.99,102.99,3900.0,94.3026,94.3209,94.2934,94.2934,3900.0
2013-12-27 14:35:00,103.0,103.0,102.94,102.94,9400.0,94.3026,94.3026,94.2477,94.2477,9400.0
2013-12-27 14:40:00,102.95,102.95,102.88,102.9,8400.0,94.2568,94.2568,94.1927,94.211,8400.0
2013-12-27 14:45:00,102.92,102.92,102.87,102.88,4200.0,94.2293,94.2293,94.1836,94.1927,4200.0
2013-12-27 14:50:00,102.89,102.9,102.86,102.88,3800.0,94.2019,94.211,94.1744,94.1927,3800.0
2013-12-27 14:55:00,102.89,102.89,102.83,102.86,3400.0,94.2019,94.2019,94.1469,94.1744,3400.0
2013-12-27 15:00:00,102.87,102.87,102.82,102.84,4400.0,94.1836,94.1836,94.1378,94.1561,4400.0
2013-12-27 15:05:00,102.84,102.84,102.79,102.83,5800.0,94.1561,94.1561,94.1103,94.1469,5800.0
2013-12-27 15:10:00,102.82,102.83,102.78,102.82,5900.0,94.1378,94.1469,94.1012,94.1378,5900.0
2013-12-27 15:15:00,102.8,102.83,102.79,102.83,5200.0,94.1195,94.1469,94.1103,94.1469,5200.0
2013-12-27 15:20:00,102.83,102.83,102.79,102.81,8800.0,94.1469,94.1469,94.1103,94.1286,8800.0
2013-12-27 15:25:00,102.79,102.88,102.78,102.88,5100.0,94.1103,94.1927,94.1012,94.1927,5100.0
2013-12-27 15:30:00,102.88,102.92,102.86,102.92,5600.0,94.1927,94.2293,94.1744,94.2293,5600.0
2013-12-27 15:35:00,102.92,102.97,102.92,102.96,11100.0,94.2293,94.2751,94.2293,94.266,11100.0
2013-12-27 15:40:00,102.97,102.99,102.95,102.99,11500.0,94.2751,94.2934,94.2568,94.2934,11500.0
2013-12-27 15:45:00,102.98,103.03,102.95,103.03,28800.0,94.2843,94.3301,94.2568,94.3301,28800.0
2013-12-27 15:50:00,103.04,103.08,102.99,103.04,32600.0,94.3392,94.3758,94.2934,94.3392,32600.0
2013-12-27 15:55:00,103.03,103.08,103.02,103.06,33700.0,94.3301,94.3758,94.3209,94.3575,33700.0
2013-12-30 09:30:00,103.15,103.47,102.94,103.36,8800.0,94.4399,94.7329,94.2477,94.6322,8800.0
2013-12-30 09:35:00,103.32,103.32,102.92,102.92,6400.0,94.5956,94.5956,94.2293,94.2293,6400.0
2013-12-30 09:40:00,102.86,102.93,102.63,102.74,6500.0,94.1744,94.2385,93.9638,94.0645,6500.0
2013-12-30 09:45:00,102.66,102.73,102.26,102.35,8800.0,93.9913,94.0554,93.6251,93.7075,8800.0
2013-12-30 09:50:00,102.35,102.48,102.35,102.48,4200.0,93.7075,93.8265,93.7075,93.8265,4200.0
2013-12-30 09:55:00,102.43,102.54,102.43,102.48,6900.0,93.7807,93.8814,93.7807,93.8265,6900.0
2013-12-30 10:00:00,102.5,102.65,102.5,102.57,6200.0,93.8448,93.9821,93.8448,93.9089,6200.0
2013-12-30 10:05:00,102.58,102.77,102.57,102.73,3500.0,93.918,94.092,93.9089,94.0554,3500.0
2013-12-30 10:10:00,102.74,102.79,102.69,102.7,1800.0,94.0645,94.1103,94.0188,94.0279,1800.0
2013-12-30 10:15:00,102.75,102.76,102.68,102.7,5900.0,94.0737,94.0829,94.0096,94.0279,5900.0
2013-12-30 10:20:00,102.7,102.75,102.67,102.7,2000.0,94.0279,94.0737,94.0005,94.0279,2000.0
2013-12-30 10:25:00,102.72,102.74,102.57,102.6,5900.0,94.0462,94.0645,93.9089,93.9364,5900.0
2013-12-30 10:30:00,102.6,102.62,102.56,102.6,3900.0,93.9364,93.9547,93.8997,93.9364,3900.0
2013-12-30 10:35:00,102.6,102.62,102.56,102.58,2800.0,93.9364,93.9547,93.8997,93.918,2800.0
2013-12-30 10:40:00,102.59,102.6,102.53,102.55,1700.0,93.9272,93.9364,93.8723,93.8906,1700.0
2013-12-30 10:45:00,102.52,102.52,102.41,102.42,3300.0,93.8631,93.8631,93.7624,93.7716,3300.0
2013-12-30 10:50:00,102.39,102.45,102.35,102.39,5600.0,93.7441,93.799,93.7075,93.7441,5600.0
2013-12-30 10:55:00,102.37,102.49,102.33,102.49,4200.0,93.7258,93.8356,93.6892,93.8356,4200.0
2013-12-30 11:00:00,102.49,102.6,102.48,102.6,3400.0,93.8356,93.9364,93.8265,93.9364,3400.0
2013-12-30 11:05:00,102.61,102.62,102.49,102.52,3000.0,93.9455,93.9547,93.8356,93.8631,3000.0
2013-12-30 11:10:00,102.52,102.59,102.52,102.59,1600.0,93.8631,93.9272,93.8631,93.9272,1600.0
2013-12-30 11:15:00,102.58,102.71,102.58,102.7,4600.0,93.918,94.0371,93.918,94.0279,4600.0
2013-12-30 11:20:00,102.71,102.82,102.71,102.82,1500.0,94.0371,94.1378,94.0371,94.1378,1500.0
2013-12-30 11:25:00,102.75,102.83,102.75,102.8,2200.0,94.0737,94.1469,94.0737,94.1195,2200.0
2013-12-30 11:30:00,102.81,102.91,102.79,102.85,2900.0,94.1286,94.2202,94.1103,94.1653,2900.0
2013-12-30 11:35:00,102.84,102.98,102.77,102.77,5100.0,94.1561,94.2843,94.092,94.092,5100.0
2013-12-30 11:40:00,102.74,102.86,102.68,102.74,43000.0,94.0645,94.1744,94.0096,94.0645,43000.0
2013-12-30 11:45:00,102.74,102.84,102.74,102.81,2400.0,94.0645,94.1561,94.0645,94.1286,2400.0
2013-12-30 11:50:00,102.82,102.9,102.81,102.9,1300.0,94.1378,94.211,94.1286,94.211,1300.0
2013-12-30 11:55:00,102.85,102.87,102.8,102.81,8400.0,94.1653,94.1836,94.1195,94.1286,8400.0
2013-12-30 12:00:00,102.82,102.9,102.82,102.89,3500.0,94.1378,94.211,94.1378,94.2019,3500.0
2013-12-30 12:05:00,102.88,102.95,102.84,102.84,2900.0,94.1927,94.2568,94.1561,94.1561,2900.0
2013-12-30 12:10:00,102.84,102.89,102.82,102.85,3500.0,94.1561,94.2019,94.1378,94.1653,3500.0
2013-12-30 12:15:00,102.83,102.88,102.82,102.86,3100.0,94.1469,94.1927,94.1378,94.1744,3100.0
2013-12-30 12:20:00,102.85,102.85,102.82,102.84,2200.0,94.1653,94.1653,94.1378,94.1561,2200.0
2013-12-30 12:25:00,102.85,102.92,102.84,102.91,1900.0,94.1653,94.2293,94.1561,94.2202,1900.0
2013-12-30 12:30:00,102.93,103.04,102.93,103.01,2400.0,94.2385,94.3392,94.2385,94.3117,2400.0
2013-12-30 12:35:00,103.05,103.06,103.03,103.05,1400.0,94.3484,94.3575,94.3301,94.3484,1400.0
2013-12-30 12:40:00,103.05,103.05,102.99,103.05,2300.0,94.3484,94.3484,94.2934,94.3484,2300.0
2013-12-30 12:45:00,103.05,103.07,103.01,103.06,2300.0,94.3484,94.3667,94.3117,94.3575,2300.0
2013-12-30 12:50:00,103.06,103.06,102.94,102.94,3900.0,94.3575,94.3575,94.2477,94.2477,3900.0
2013-12-30 12:55:00,102.94,102.97,102.82,102.84,16800.0,94.2477,94.2751,94.1378,94.1561,16800.0
2013-12-30 13:00:00,102.83,102.98,102.83,102.86,7100.0,94.1469,94.2843,94.1469,94.1744,7100.0
2013-12-30 13:05:00,102.88,102.9,102.81,102.88,2400.0,94.1927,94.211,94.1286,94.1927,2400.0
2013-12-30 13:10:00,102.86,102.9,102.83,102.9,4300.0,94.1744,94.211,94.1469,94.211,4300.0
2013-12-30 13:15:00,102.89,102.94,102.89,102.89,3700.0,94.2019,94.2477,94.2019,94.2019,3700.0
2013-12-30 13:20:00,102.88,102.92,102.85,102.89,2400.0,94.1927,94.2293,94.1653,94.2019,2400.0
2013-12-30 13:25:00,102.91,102.91,102.86,102.91,2900.0,94.2202,94.2202,94.1744,94.2202,2900.0
2013-12-30 13:30:00,102.9,102.92,102.86,102.87,6500.0,94.211,94.2293,94.1744,94.1836,6500.0
2013-12-30 13:35:00,102.86,102.86,102.77,102.82,8400.0,94.1744,94.1744,94.092,94.1378,8400.0
2013-12-30 13:40:00,102.81,102.81,102.76,102.77,4600.0,94.1286,94.1286,94.0829,94.092,4600.0
2013-12-30 13:45:00,102.76,102.8,102.73,102.73,4800.0,94.0829,94.1195,94.0554,94.0554,4800.0
2013-12-30 13:50:00,102.75,102.77,102.7,102.7,4600.0,94.0737,94.092,94.0279,94.0279,4600.0
2013-12-30 13:55:00,102.7,102.72,102.68,102.68,5300.0,94.0279,94.0462,94.0096,94.0096,5300.0
2013-12-30 14:00:00,102.68,102.68,102.62,102.65,9200.0,94.0096,94.0096,93.9547,93.9821,9200.0
2013-12-30 14:05:00,102.64,102.67,102.59,102.6,7700.0,93.973,94.0005,93.9272,93.9364,7700.0
2013-12-30 14:10:00,102.58,102.58,102.52,102.54,9500.0,93.918,93.918,93.8631,93.8814,9500.0
2013-12-30 14:15:00,102.55,102.55,102.44,102.47,11900.0,93.8906,93.8906,93.7899,93.8173,11900.0
2013-12-30 14:20:00,102.45,102.49,102.44,102.48,16000.0,93.799,93.8356,93.7899,93.8265,16000.0
2013-12-30 14:25:00,102.48,102.55,102.47,102.55,10200.0,93.8265,93.8906,93.8173,93.8906,10200.0
2013-12-30 14:30:00,102.54,102.63,102.5,102.63,36000.0,93.8814,93.9638,93.8448,93.9638,36000.0
2013-12-30 14:35:00,102.63,102.68,102.56,102.6,21300.0,93.9638,94.0096,93.8997,93.9364,21300.0
2013-12-30 14:40:00,102.6,102.65,102.58,102.62,22500.0,93.9364,93.9821,93.918,93.9547,22500.0
2013-12-30 14:45:00,102.62,102.66,102.58,102.65,17200.0,93.9547,93.9913,93.918,93.9821,17200.0
2013-12-30 14:50:00,102.66,102.66,102.64,102.65,5400.0,93.9913,93.9913,93.973,93.9821,5400.0
2013-12-30 14:55:00,102.65,102.67,102.63,102.63,3100.0,93.9821,94.0005,93.9638,93.9638,3100.0
2013-12-30 15:00:00,102.63,102.63,102.55,102.57,10500.0,93.9638,93.9638,93.8906,93.9089,10500.0
2013-12-30 15:05:00,102.57,102.57,102.52,102.53,9300.0,93.9089,93.9089,93.8631,93.8723,9300.0
2013-12-30 15:10:00,102.52,102.56,102.51,102.51,8100.0,93.8631,93.8997,93.854,93.854,8100.0
2013-12-30 15:15:00,102.5,102.5,102.46,102.47,7800.0,93.8448,93.8448,93.8082,93.8173,7800.0
2013-12-30 15:20:00,102.47,102.5,102.46,102.5,9800.0,93.8173,93.8448,93.8082,93.8448,9800.0
2013-12-30 15:25:00,102.5,102.5,102.49,102.5,5600.0,93.8448,93.8448,93.8356,93.8448,5600.0
2013-12-30 15:30:00,102.5,102.54,102.47,102.5,14900.0,93.8448,93.8814,93.8173,93.8448,14900.0
2013-12-30 15:35:00,102.5,102.5,102.45,102.46,12700.0,93.8448,93.8448,93.799,93.8082,12700.0
2013-12-30 15:40:00,102.45,102.45,102.4,102.41,19100.0,93.799,93.799,93.7532,93.7624,19100.0
2013-12-30 15:45:00,102.41,102.41,102.37,102.39,17800.0,93.7624,93.7624,93.7258,93.7441,17800.0
2013-12-30 15:50:00,102.4,102.41,102.35,102.39,18700.0,93.7532,93.7624,93.7075,93.7441,18700.0
2013-12-30 15:55:00,102.38,102.49,102.36,102.49,39600.0,93.7349,93.8356,93.7166,93.8356,39600.0
2013-12-31 09:30:00,102.67,102.75,102.31,102.38,15500.0,94.0005,94.0737,93.6708,93.7349,15500.0
2013-12-31 09:35:00,102.31,102.4,102.05,102.3,10800.0,93.6708,93.7532,93.4328,93.6617,10800.0
2013-12-31 09:40:00,102.19,102.46,102.1,102.1,19500.0,93.561,93.8082,93.4786,93.4786,19500.0
2013-12-31 09:45:00,102.28,102.74,102.13,102.63,20600.0,93.6434,94.0645,93.506,93.9638,20600.0
2013-12-31 09:50:00,102.53,102.75,102.47,102.62,5100.0,93.8723,94.0737,93.8173,93.9547,5100.0
2013-12-31 09:55:00,102.54,102.61,102.38,102.42,7900.0,93.8814,93.9455,93.7349,93.7716,7900.0
2013-12-31 10:00:00,102.42,102.52,102.33,102.37,5400.0,93.7716,93.8631,93.6892,93.7258,5400.0
2013-12-31 10:05:00,102.37,102.47,102.32,102.39,10600.0,93.7258,93.8173,93.68,93.7441,10600.0
2013-12-31 10:10:00,102.36,102.49,102.36,102.45,13800.0,93.7166,93.8356,93.7166,93.799,13800.0
2013-12-31 10:15:00,102.44,102.51,102.37,102.49,9700.0,93.7899,93.854,93.7258,93.8356,9700.0
2013-12-31 10:20:00,102.45,102.57,102.43,102.57,9500.0,93.799,93.9089,93.7807,93.9089,9500.0
2013-12-31 10:25:00,102.6,102.7,102.59,102.66,9700.0,93.9364,94.0279,93.9272,93.9913,9700.0
2013-12-31 10:30:00,102.66,102.72,102.59,102.62,8000.0,93.9913,94.0462,93.9272,93.9547,8000.0
2013-12-31 10:35:00,102.63,102.63,102.49,102.49,6900.0,93.9638,93.9638,93.8356,93.8356,6900.0
2013-12-31 10:40:00,102.53,102.62,102.5,102.56,14700.0,93.8723,93.9547,93.8448,93.8997,14700.0
2013-12-31 10:45:00,102.6,102.68,102.54,102.65,8000.0,93.9364,94.0096,93.8814,93.9821,8000.0
2013-12-31 10:50:00,102.66,102.84,102.64,102.77,25500.0,93.9913,94.1561,93.973,94.092,25500.0
2013-12-31 10:55:00,102.78,102.87,102.76,102.86,6600.0,94.1012,94.1836,94.0829,94.1744,6600.0
2013-12-31 11:00:00,102.88,102.92,102.83,102.85,6300.0,94.1927,94.2293,94.1469,94.1653,6300.0
2013-12-31 11:05:00,102.87,102.9,102.8,102.89,4600.0,94.1836,94.211,94.1195,94.2019,4600.0
2013-12-31 11:10:00,102.88,102.99,102.85,102.89,12400.0,94.1927,94.2934,94.1653,94.2019,12400.0
2013-12-31 11:15:00,102.91,102.98,102.84,102.84,7200.0,94.2202,94.2843,94.1561,94.1561,7200.0
2013-12-31 11:20:00,102.87,102.98,102.84,102.92,5100.0,94.1836,94.2843,94.1561,94.2293,5100.0
2013-12-31 11:25:00,102.94,103.0,102.92,102.94,6700.0,94.2477,94.3026,94.2293,94.2477,6700.0
2013-12-31 11:30:00,102.99,103.03,102.94,103.01,10600.0,94.2934,94.3301,94.2477,94.3117,10600.0
2013-12-31 11:35:00,103.01,103.03,102.96,103.0,4600.0,94.3117,94.3301,94.266,94.3026,4600.0
2013-12-31 11:40:00,103.02,103.05,102.98,103.04,3300.0,94.3209,94.3484,94.2843,94.3392,3300.0
2013-12-31 11:45:00,103.05,103.2,103.05,103.2,4400.0,94.3484,94.4857,94.3484,94.4857,4400.0
2013-12-31 11:50:00,103.18,103.34,103.16,103.33,12100.0,94.4674,94.6139,94.4491,94.6047,12100.0
2013-12-31 11:55:00,103.34,103.49,103.3,103.33,25400.0,94.6139,94.7512,94.5773,94.6047,25400.0
2013-12-31 12:00:00,103.35,103.47,103.3,103.47,12200.0,94.623,94.7329,94.5773,94.7329,12200.0
2013-12-31 12:05:00,103.48,103.53,103.4,103.51,17300.0,94.7421,94.7878,94.6688,94.7695,17300.0
2013-12-31 12:10:00,103.51,103.51,103.41,103.51,6000.0,94.7695,94.7695,94.678,94.7695,6000.0
2013-12-31 12:15:00,103.5,103.51,103.46,103.49,2800.0,94.7604,94.7695,94.7237,94.7512,2800.0
2013-12-31 12:20:00,103.49,103.5,103.43,103.49,4900.0,94.7512,94.7604,94.6963,94.7512,4900.0
2013-12-31 12:25:00,103.49,103.52,103.41,103.45,16500.0,94.7512,94.7787,94.678,94.7146,16500.0
2013-12-31 12:30:00,103.45,103.52,103.44,103.5,18100.0,94.7146,94.7787,94.7054,94.7604,18100.0
2013-12-31 12:35:00,103.49,103.5,103.46,103.49,3100.0,94.7512,94.7604,94.7237,94.7512,3100.0
2013-12-31 12:40:00,103.49,103.5,103.39,103.4,6600.0,94.7512,94.7604,94.6597,94.6688,6600.0
2013-12-31 12:45:00,103.39,103.44,103.3,103.31,4400.0,94.6597,94.7054,94.5773,94.5864,4400.0
2013-12-31 12:50:00,103.29,103.39,103.29,103.34,3000.0,94.5681,94.6597,94.5681,94.6139,3000.0
2013-12-31 12:55:00,103.33,103.4,103.33,103.36,2100.0,94.6047,94.6688,94.6047,94.6322,2100.0
2013-12-31 13:00:00,103.36,103.46,103.3,103.4,10100.0,94.6322,94.7237,94.5773,94.6688,10100.0
2013-12-31 13:05:00,103.4,103.4,103.26,103.3,17300.0,94.6688,94.6688,94.5406,94.5773,17300.0
2013-12-31 13:10:00,103.3,103.32,103.27,103.31,2600.0,94.5773,94.5956,94.5498,94.5864,2600.0
2013-12-31 13:15:00,103.31,103.34,103.27,103.27,2600.0,94.5864,94.6139,94.5498,94.5498,2600.0
2013-12-31 13:20:00,103.28,103.28,103.21,103.27,7300.0,94.5589,94.5589,94.4949,94.5498,7300.0
2013-12-31 13:25:00,103.26,103.26,103.2,103.2,4900.0,94.5406,94.5406,94.4857,94.4857,4900.0
2013-12-31 13:30:00,103.2,103.2,103.16,103.19,3500.0,94.4857,94.4857,94.4491,94.4765,3500.0
2013-12-31 13:35:00,103.19,103.19,103.17,103.19,2700.0,94.4765,94.4765,94.4582,94.4765,2700.0
2013-12-31 13:40:00,103.18,103.2,103.15,103.15,3500.0,94.4674,94.4857,94.4399,94.4399,3500.0
2013-12-31 13:45:00,103.16,103.17,103.14,103.14,3300.0,94.4491,94.4582,94.4308,94.4308,3300.0
2013-12-31 13:50:00,103.13,103.17,103.13,103.14,7300.0,94.4216,94.4582,94.4216,94.4308,7300.0
2013-12-31 13:55:00,103.14,103.14,103.05,103.07,3900.0,94.4308,94.4308,94.3484,94.3667,3900.0
2013-12-31 14:00:00,103.08,103.08,103.01,103.01,5000.0,94.3758,94.3758,94.3117,94.3117,5000.0
2013-12-31 14:05:00,103.03,103.03,102.86,102.86,7000.0,94.3301,94.3301,94.1744,94.1744,7000.0
2013-12-31 14:10:00,102.85,102.86,102.74,102.74,10900.0,94.1653,94.1744,94.0645,94.0645,10900.0
2013-12-31 14:15:00,102.76,102.76,102.62,102.62,20000.0,94.0829,94.0829,93.9547,93.9547,20000.0
2013-12-31 14:20:00,102.64,102.64,102.47,102.47,9600.0,93.973,93.973,93.8173,93.8173,9600.0
2013-12-31 14:25:00,102.46,102.52,102.39,102.51,16800.0,93.8082,93.8631,93.7441,93.854,16800.0
2013-12-31 14:30:00,102.51,102.62,102.48,102.57,8400.0,93.854,93.9547,93.8265,93.9089,8400.0
2013-12-31 14:35:00,102.59,102.6,102.49,102.5,4600.0,93.9272,93.9364,93.8356,93.8448,4600.0
2013-12-31 14:40:00,102.51,102.52,102.48,102.48,7900.0,93.854,93.8631,93.8265,93.8265,7900.0
2013-12-31 14:45:00,102.47,102.57,102.47,102.57,8500.0,93.8173,93.9089,93.8173,93.9089,8500.0
2013-12-31 14:50:00,102.57,102.76,102.57,102.76,22900.0,93.9089,94.0829,93.9089,94.0829,22900.0
2013-12-31 14:55:00,102.74,102.75,102.71,102.75,11500.0,94.0645,94.0737,94.0371,94.0737,11500.0
2013-12-31 15:00:00,102.76,102.77,102.71,102.73,13700.0,94.0829,94.092,94.0371,94.0554,13700.0
2013-12-31 15:05:00,102.74,102.74,102.72,102.73,7800.0,94.0645,94.0645,94.0462,94.0554,7800.0
2013-12-31 15:10:00,102.74,102.75,102.72,102.73,11000.0,94.0645,94.0737,94.0462,94.0554,11000.0
2013-12-31 15:15:00,102.73,102.76,102.73,102.76,13400.0,94.0554,94.0829,94.0554,94.0829,13400.0
2013-12-31 15:20:00,102.76,102.9,102.75,102.9,13100.0,94.0829,94.211,94.0737,94.211,13100.0
2013-12-31 15:25:00,102.9,103.01,102.9,103.0,28500.0,94.211,94.3117,94.211,94.3026,28500.0
2013-12-31 15:30:00,103.01,103.06,102.99,103.01,18900.0,94.3117,94.3575,94.2934,94.3117,18900.0
2013-12-31 15:35:00,103.01,103.04,102.98,103.01,21400.0,94.3117,94.3392,94.2843,94.3117,21400.0
2013-12-31 15:40:00,103.02,103.07,103.0,103.07,16800.0,94.3209,94.3667,94.3026,94.3667,16800.0
2013-12-31 15:45:00,103.07,103.27,103.06,103.22,42100.0,94.3667,94.5498,94.3575,94.504,42100.0
2013-12-31 15:50:00,103.23,103.27,103.21,103.21,28900.0,94.5132,94.5498,94.4949,94.4949,28900.0
2013-12-31 15:55:00,103.19,103.25,103.15,103.23,73500.0,94.4765,94.5315,94.4399,94.5132,73500.0
2014-01-02 09:30:00,102.76,102.96,102.3,102.77,44400.0,94.0829,94.266,93.6617,94.092,44400.0
2014-01-02 09:35:00,102.89,102.89,102.54,102.66,44800.0,94.2019,94.2019,93.8814,93.9913,44800.0
2014-01-02 09:40:00,102.63,102.91,102.52,102.9,18400.0,93.9638,94.2202,93.8631,94.211,18400.0
2014-01-02 09:45:00,102.81,103.31,102.81,103.3,15200.0,94.1286,94.5864,94.1286,94.5773,15200.0
2014-01-02 09:50:00,103.3,103.35,103.14,103.25,17000.0,94.5773,94.623,94.4308,94.5315,17000.0
2014-01-02 09:55:00,103.26,103.43,103.16,103.41,11200.0,94.5406,94.6963,94.4491,94.678,11200.0
2014-01-02 10:00:00,103.36,103.44,102.97,103.03,41500.0,94.6322,94.7054,94.2751,94.3301,41500.0
2014-01-02 10:05:00,103.03,103.58,103.03,103.56,49700.0,94.3301,94.8336,94.3301,94.8153,49700.0
2014-01-02 10:10:00,103.59,103.72,103.5,103.58,18900.0,94.8428,94.9618,94.7604,94.8336,18900.0
2014-01-02 10:15:00,103.58,103.77,103.58,103.75,16800.0,94.8336,95.0076,94.8336,94.9893,16800.0
2014-01-02 10:20:00,103.73,103.73,103.45,103.55,20900.0,94.9709,94.9709,94.7146,94.8061,20900.0
2014-01-02 10:25:00,103.56,103.75,103.51,103.64,16500.0,94.8153,94.9893,94.7695,94.8885,16500.0
2014-01-02 10:30:00,103.64,103.72,103.45,103.47,21500.0,94.8885,94.9618,94.7146,94.7329,21500.0
2014-01-02 10:35:00,103.47,103.51,103.43,103.47,12300.0,94.7329,94.7695,94.6963,94.7329,12300.0
2014-01-02 10:40:00,103.45,103.56,103.43,103.46,9500.0,94.7146,94.8153,94.6963,94.7237,9500.0
2014-01-02 10:45:00,103.48,103.48,103.41,103.46,9000.0,94.7421,94.7421,94.678,94.7237,9000.0
2014-01-02 10:50:00,103.46,103.56,103.41,103.54,14000.0,94.7237,94.8153,94.678,94.797,14000.0
2014-01-02 10:55:00,103.54,103.65,103.54,103.57,12200.0,94.797,94.8977,94.797,94.8245,12200.0
2014-01-02 11:00:00,103.58,103.62,103.46,103.47,25400.0,94.8336,94.8702,94.7237,94.7329,25400.0
2014-01-02 11:05:00,103.51,103.68,103.48,103.63,12100.0,94.7695,94.9252,94.7421,94.8794,12100.0
2014-01-02 11:10:00,103.64,103.74,103.61,103.64,13600.0,94.8885,94.9801,94.8611,94.8885,13600.0
2014-01-02 11:15:00,103.63,103.79,103.61,103.74,10400.0,94.8794,95.0259,94.8611,94.9801,10400.0
2014-01-02 11:20:00,103.76,103.81,103.7,103.7,14000.0,94.9984,95.0442,94.9435,94.9435,14000.0
2014-01-02 11:25:00,103.71,103.72,103.61,103.63,7600.0,94.9526,94.9618,94.8611,94.8794,7600.0
2014-01-02 11:30:00,103.61,103.63,103.51,103.53,7800.0,94.8611,94.8794,94.7695,94.7878,7800.0
2014-01-02 11:35:00,103.53,103.54,103.49,103.49,12200.0,94.7878,94.797,94.7512,94.7512,12200.0
2014-01-02 11:40:00,103.48,103.61,103.45,103.6,12300.0,94.7421,94.8611,94.7146,94.8519,12300.0
2014-01-02 11:45:00,103.6,103.6,103.43,103.43,12400.0,94.8519,94.8519,94.6963,94.6963,12400.0
2014-01-02 11:50:00,103.44,103.51,103.38,103.4,17400.0,94.7054,94.7695,94.6505,94.6688,17400.0
2014-01-02 11:55:00,103.44,103.63,103.43,103.59,35600.0,94.7054,94.8794,94.6963,94.8428,35600.0
2014-01-02 12:00:00,103.59,103.68,103.49,103.68,19900.0,94.8428,94.9252,94.7512,94.9252,19900.0
2014-01-02 12:05:00,103.68,103.88,103.68,103.85,38700.0,94.9252,95.1083,94.9252,95.0808,38700.0
2014-01-02 12:10:00,103.84,103.86,103.79,103.83,15700.0,95.0717,95.09,95.0259,95.0625,15700.0
2014-01-02 12:15:00,103.82,103.86,103.81,103.84,11600.0,95.0533,95.09,95.0442,95.0717,11600.0
2014-01-02 12:20:00,103.85,103.87,103.81,103.85,5400.0,95.0808,95.0991,95.0442,95.0808,5400.0
2014-01-02 12:25:00,103.83,103.86,103.8,103.85,13000.0,95.0625,95.09,95.035,95.0808,13000.0
2014-01-02 12:30:00,103.83,103.85,103.74,103.81,20800.0,95.0625,95.0808,94.9801,95.0442,20800.0
2014-01-02 12:35:00,103.81,103.83,103.64,103.7,11100.0,95.0442,95.0625,94.8885,94.9435,11100.0
2014-01-02 12:40:00,103.7,103.78,103.63,103.74,21100.0,94.9435,95.0167,94.8794,94.9801,21100.0
2014-01-02 12:45:00,103.74,103.79,103.72,103.76,4500.0,94.9801,95.0259,94.9618,94.9984,4500.0
2014-01-02 12:50:00,103.76,103.8,103.7,103.8,11700.0,94.9984,95.035,94.9435,95.035,11700.0
2014-01-02 12:55:00,103.8,103.81,103.75,103.75,11900.0,95.035,95.0442,94.9893,94.9893,11900.0
2014-01-02 13:00:00,103.75,103.79,103.66,103.77,73900.0,94.9893,95.0259,94.9069,95.0076,73900.0
2014-01-02 13:05:00,103.77,103.8,103.72,103.78,14300.0,95.0076,95.035,94.9618,95.0167,14300.0
2014-01-02 13:10:00,103.77,103.78,103.72,103.76,18800.0,95.0076,95.0167,94.9618,94.9984,18800.0
2014-01-02 13:15:00,103.75,103.8,103.75,103.78,6600.0,94.9893,95.035,94.9893,95.0167,6600.0
2014-01-02 13:20:00,103.78,103.89,103.75,103.86,5600.0,95.0167,95.1174,94.9893,95.09,5600.0
2014-01-02 13:25:00,103.83,103.86,103.75,103.82,8000.0,95.0625,95.09,94.9893,95.0533,8000.0
2014-01-02 13:30:00,103.8,103.8,103.72,103.76,39900.0,95.035,95.035,94.9618,94.9984,39900.0
2014-01-02 13:35:00,103.77,103.82,103.75,103.76,11400.0,95.0076,95.0533,94.9893,94.9984,11400.0
2014-01-02 13:40:00,103.76,103.77,103.73,103.76,27900.0,94.9984,95.0076,94.9709,94.9984,27900.0
2014-01-02 13:45:00,103.74,103.84,103.72,103.83,15400.0,94.9801,95.0717,94.9618,95.0625,15400.0
2014-01-02 13:50:00,103.78,103.8,103.72,103.75,12000.0,95.0167,95.035,94.9618,94.9893,12000.0
2014-01-02 13:55:00,103.78,103.78,103.74,103.77,7100.0,95.0167,95.0167,94.9801,95.0076,7100.0
2014-01-02 14:00:00,103.77,103.79,103.74,103.75,6200.0,95.0076,95.0259,94.9801,94.9893,6200.0
2014-01-02 14:05:00,103.74,103.79,103.72,103.78,6800.0,94.9801,95.0259,94.9618,95.0167,6800.0
2014-01-02 14:10:00,103.79,103.82,103.74,103.74,8900.0,95.0259,95.0533,94.9801,94.9801,8900.0
2014-01-02 14:15:00,103.71,103.71,103.41,103.42,9500.0,94.9526,94.9526,94.678,94.6871,9500.0
2014-01-02 14:20:00,103.37,103.41,103.28,103.36,14000.0,94.6413,94.678,94.5589,94.6322,14000.0
2014-01-02 14:25:00,103.39,103.45,103.24,103.27,38200.0,94.6597,94.7146,94.5223,94.5498,38200.0
2014-01-02 14:30:00,103.27,103.4,103.26,103.39,28100.0,94.5498,94.6688,94.5406,94.6597,28100.0
2014-01-02 14:35:00,103.39,103.47,103.34,103.43,47000.0,94.6597,94.7329,94.6139,94.6963,47000.0
2014-01-02 14:40:00,103.46,103.63,103.45,103.54,20100.0,94.7237,94.8794,94.7146,94.797,20100.0
2014-01-02 14:45:00,103.51,103.54,103.39,103.41,18700.0,94.7695,94.797,94.6597,94.678,18700.0
2014-01-02 14:50:00,103.41,103.41,103.21,103.21,11400.0,94.678,94.678,94.4949,94.4949,11400.0
2014-01-02 14:55:00,103.21,103.22,103.0,103.02,17900.0,94.4949,94.504,94.3026,94.3209,17900.0
2014-01-02 15:00:00,103.01,103.11,103.0,103.04,12900.0,94.3117,94.4033,94.3026,94.3392,12900.0
2014-01-02 15:05:00,103.04,103.08,103.03,103.03,14600.0,94.3392,94.3758,94.3301,94.3301,14600.0
2014-01-02 15:10:00,103.03,103.13,103.03,103.12,10300.0,94.3301,94.4216,94.3301,94.4125,10300.0
2014-01-02 15:15:00,103.13,103.14,103.06,103.13,19400.0,94.4216,94.4308,94.3575,94.4216,19400.0
2014-01-02 15:20:00,103.12,103.12,103.03,103.05,14300.0,94.4125,94.4125,94.3301,94.3484,14300.0
2014-01-02 15:25:00,103.04,103.05,102.98,102.98,13400.0,94.3392,94.3484,94.2843,94.2843,13400.0
2014-01-02 15:30:00,102.99,103.01,102.94,102.99,17300.0,94.2934,94.3117,94.2477,94.2934,17300.0
2014-01-02 15:35:00,102.99,103.0,102.83,102.94,20900.0,94.2934,94.3026,94.1469,94.2477,20900.0
2014-01-02 15:40:00,102.92,102.94,102.87,102.88,27000.0,94.2293,94.2477,94.1836,94.1927,27000.0
2014-01-02 15:45:00,102.88,102.98,102.85,102.93,52200.0,94.1927,94.2843,94.1653,94.2385,52200.0
2014-01-02 15:50:00,102.94,102.97,102.89,102.91,41100.0,94.2477,94.2751,94.2019,94.2202,41100.0
2014-01-02 15:55:00,102.92,102.92,102.78,102.83,53800.0,94.2293,94.2293,94.1012,94.1469,53800.0
2014-01-03 09:30:00,102.86,103.0,101.58,101.62,38400.0,94.1744,94.3026,93.0025,93.0391,38400.0
2014-01-03 09:35:00,101.61,102.56,101.58,102.56,33500.0,93.03,93.8997,93.0025,93.8997,33500.0
2014-01-03 09:40:00,102.41,102.68,102.37,102.46,17200.0,93.7624,94.0096,93.7258,93.8082,17200.0
2014-01-03 09:45:00,102.47,102.83,102.47,102.73,16900.0,93.8173,94.1469,93.8173,94.0554,16900.0
2014-01-03 09:50:00,102.74,103.04,102.72,103.01,24400.0,94.0645,94.3392,94.0462,94.3117,24400.0
2014-01-03 09:55:00,103.01,103.04,102.85,102.9,19800.0,94.3117,94.3392,94.1653,94.211,19800.0
2014-01-03 10:00:00,102.87,103.03,102.85,102.85,9700.0,94.1836,94.3301,94.1653,94.1653,9700.0
2014-01-03 10:05:00,102.89,102.98,102.78,102.78,9400.0,94.2019,94.2843,94.1012,94.1012,9400.0
2014-01-03 10:10:00,102.76,102.86,102.73,102.73,2700.0,94.0829,94.1744,94.0554,94.0554,2700.0
2014-01-03 10:15:00,102.77,102.79,102.45,102.48,21600.0,94.092,94.1103,93.799,93.8265,21600.0
2014-01-03 10:20:00,102.45,102.55,102.36,102.36,25800.0,93.799,93.8906,93.7166,93.7166,25800.0
2014-01-03 10:25:00,102.35,102.37,102.31,102.32,9800.0,93.7075,93.7258,93.6708,93.68,9800.0
2014-01-03 10:30:00,102.33,102.33,101.98,101.98,54200.0,93.6892,93.6892,93.3687,93.3687,54200.0
2014-01-03 10:35:00,102.03,102.21,102.0,102.11,74000.0,93.4145,93.5793,93.387,93.4877,74000.0
2014-01-03 10:40:00,102.09,102.1,101.94,101.98,59900.0,93.4694,93.4786,93.3321,93.3687,59900.0
2014-01-03 10:45:00,101.95,102.15,101.91,102.15,24900.0,93.3412,93.5244,93.3046,93.5244,24900.0
2014-01-03 10:50:00,102.14,102.33,102.13,102.22,12000.0,93.5152,93.6892,93.506,93.5884,12000.0
2014-01-03 10:55:00,102.19,102.2,102.09,102.12,14600.0,93.561,93.5701,93.4694,93.4969,14600.0
2014-01-03 11:00:00,102.21,102.25,102.12,102.25,6100.0,93.5793,93.6159,93.4969,93.6159,6100.0
2014-01-03 11:05:00,102.24,102.25,102.15,102.18,9100.0,93.6068,93.6159,93.5244,93.5518,9100.0
2014-01-03 11:10:00,102.25,102.25,102.07,102.09,9200.0,93.6159,93.6159,93.4511,93.4694,9200.0
2014-01-03 11:15:00,102.05,102.05,101.87,101.88,6200.0,93.4328,93.4328,93.268,93.2772,6200.0
2014-01-03 11:20:00,101.91,102.05,101.91,102.02,12100.0,93.3046,93.4328,93.3046,93.4053,12100.0
2014-01-03 11:25:00,102.04,102.09,101.93,101.98,10200.0,93.4236,93.4694,93.3229,93.3687,10200.0
2014-01-03 11:30:00,101.97,102.07,101.97,102.05,3500.0,93.3596,93.4511,93.3596,93.4328,3500.0
2014-01-03 11:35:00,102.05,102.24,102.03,102.16,9900.0,93.4328,93.6068,93.4145,93.5335,9900.0
2014-01-03 11:40:00,102.2,102.31,102.16,102.24,6400.0,93.5701,93.6708,93.5335,93.6068,6400.0
2014-01-03 11:45:00,102.24,102.34,102.19,102.23,9800.0,93.6068,93.6983,93.561,93.5976,9800.0
2014-01-03 11:50:00,102.23,102.3,102.17,102.26,16800.0,93.5976,93.6617,93.5427,93.6251,16800.0
2014-01-03 11:55:00,102.31,102.31,102.18,102.22,7400.0,93.6708,93.6708,93.5518,93.5884,7400.0
2014-01-03 12:00:00,102.19,102.23,102.16,102.19,4600.0,93.561,93.5976,93.5335,93.561,4600.0
2014-01-03 12:05:00,102.18,102.23,102.17,102.19,3800.0,93.5518,93.5976,93.5427,93.561,3800.0
2014-01-03 12:10:00,102.19,102.21,102.17,102.19,6200.0,93.561,93.5793,93.5427,93.561,6200.0
2014-01-03 12:15:00,102.18,102.3,102.15,102.24,22900.0,93.5518,93.6617,93.5244,93.6068,22900.0
2014-01-03 12:20:00,102.3,102.33,102.24,102.33,15000.0,93.6617,93.6892,93.6068,93.6892,15000.0
2014-01-03 12:25:00,102.3,102.33,102.2,102.27,22100.0,93.6617,93.6892,93.5701,93.6342,22100.0
2014-01-03 12:30:00,102.27,102.43,102.27,102.41,8500.0,93.6342,93.7807,93.6342,93.7624,8500.0
2014-01-03 12:35:00,102.37,102.37,102.3,102.32,9100.0,93.7258,93.7258,93.6617,93.68,9100.0
2014-01-03 12:40:00,102.33,102.34,102.26,102.26,5800.0,93.6892,93.6983,93.6251,93.6251,5800.0
2014-01-03 12:45:00,102.26,102.28,102.22,102.22,10400.0,93.6251,93.6434,93.5884,93.5884,10400.0
2014-01-03 12:50:00,102.23,102.4,102.2,102.35,23400.0,93.5976,93.7532,93.5701,93.7075,23400.0
2014-01-03 12:55:00,102.38,102.38,102.3,102.33,4100.0,93.7349,93.7349,93.6617,93.6892,4100.0
2014-01-03 13:00:00,102.31,102.37,102.28,102.37,5200.0,93.6708,93.7258,93.6434,93.7258,5200.0
2014-01-03 13:05:00,102.33,102.37,102.33,102.37,6000.0,93.6892,93.7258,93.6892,93.7258,6000.0
2014-01-03 13:10:00,102.37,102.4,102.32,102.39,19600.0,93.7258,93.7532,93.68,93.7441,19600.0
2014-01-03 13:15:00,102.42,102.56,102.42,102.56,8800.0,93.7716,93.8997,93.7716,93.8997,8800.0
2014-01-03 13:20:00,102.58,102.6,102.55,102.57,6800.0,93.918,93.9364,93.8906,93.9089,6800.0
2014-01-03 13:25:00,102.58,102.58,102.46,102.46,16100.0,93.918,93.918,93.8082,93.8082,16100.0
2014-01-03 13:30:00,102.47,102.49,102.42,102.46,3200.0,93.8173,93.8356,93.7716,93.8082,3200.0
2014-01-03 13:35:00,102.48,102.51,102.46,102.51,6600.0,93.8265,93.854,93.8082,93.854,6600.0
2014-01-03 13:40:00,102.51,102.51,102.45,102.5,8900.0,93.854,93.854,93.799,93.8448,8900.0
2014-01-03 13:45:00,102.49,102.51,102.49,102.49,5900.0,93.8356,93.854,93.8356,93.8356,5900.0
2014-01-03 13:50:00,102.48,102.48,102.41,102.42,7000.0,93.8265,93.8265,93.7624,93.7716,7000.0
2014-01-03 13:55:00,102.43,102.43,102.35,102.35,6600.0,93.7807,93.7807,93.7075,93.7075,6600.0
2014-01-03 14:00:00,102.36,102.4,102.32,102.39,7600.0,93.7166,93.7532,93.68,93.7441,7600.0
2014-01-03 14:05:00,102.39,102.39,102.32,102.33,5600.0,93.7441,93.7441,93.68,93.6892,5600.0
2014-01-03 14:10:00,102.32,102.32,102.25,102.32,6900.0,93.68,93.68,93.6159,93.68,6900.0
2014-01-03 14:15:00,102.32,102.37,102.32,102.34,6400.0,93.68,93.7258,93.68,93.6983,6400.0
2014-01-03 14:20:00,102.38,102.43,102.37,102.42,5200.0,93.7349,93.7807,93.7258,93.7716,5200.0
2014-01-03 14:25:00,102.39,102.4,102.35,102.36,4900.0,93.7441,93.7532,93.7075,93.7166,4900.0
2014-01-03 14:30:00,102.35,102.38,102.34,102.35,6600.0,93.7075,93.7349,93.6983,93.7075,6600.0
2014-01-03 14:35:00,102.37,102.37,102.32,102.37,3400.0,93.7258,93.7258,93.68,93.7258,3400.0
2014-01-03 14:40:00,102.35,102.37,102.18,102.22,25900.0,93.7075,93.7258,93.5518,93.5884,25900.0
2014-01-03 14:45:00,102.24,102.25,102.1,102.13,26200.0,93.6068,93.6159,93.4786,93.506,26200.0
2014-01-03 14:50:00,102.14,102.16,102.12,102.13,42500.0,93.5152,93.5335,93.4969,93.506,42500.0
2014-01-03 14:55:00,102.15,102.17,102.09,102.13,13400.0,93.5244,93.5427,93.4694,93.506,13400.0
2014-01-03 15:00:00,102.1,102.13,102.0,102.01,23900.0,93.4786,93.506,93.387,93.3962,23900.0
2014-01-03 15:05:00,102.03,102.03,101.9,101.91,29000.0,93.4145,93.4145,93.2955,93.3046,29000.0
2014-01-03 15:10:00,101.9,102.06,101.9,102.01,39900.0,93.2955,93.442,93.2955,93.3962,39900.0
2014-01-03 15:15:00,102.04,102.13,102.02,102.12,24200.0,93.4236,93.506,93.4053,93.4969,24200.0
2014-01-03 15:20:00,102.12,102.18,102.06,102.06,60700.0,93.4969,93.5518,93.442,93.442,60700.0
2014-01-03 15:25:00,102.05,102.06,101.99,102.04,23700.0,93.4328,93.442,93.3779,93.4236,23700.0
2014-01-03 15:30:00,102.05,102.08,101.99,102.0,25100.0,93.4328,93.4603,93.3779,93.387,25100.0
2014-01-03 15:35:00,102.0,102.02,101.98,102.01,24500.0,93.387,93.4053,93.3687,93.3962,24500.0
2014-01-03 15:40:00,102.02,102.02,101.91,101.98,27200.0,93.4053,93.4053,93.3046,93.3687,27200.0
2014-01-03 15:45:00,101.97,102.0,101.95,102.0,28300.0,93.3596,93.387,93.3412,93.387,28300.0
2014-01-03 15:50:00,101.99,101.99,101.88,101.91,35900.0,93.3779,93.3779,93.2772,93.3046,35900.0
2014-01-03 15:55:00,101.91,101.93,101.73,101.75,62400.0,93.3046,93.3229,93.1398,93.1581,62400.0
2014-01-06 09:30:00,102.36,102.42,100.74,101.67,149400.0,93.7166,93.7716,92.2334,93.0849,149400.0
2014-01-06 09:35:00,101.58,101.66,101.16,101.21,33700.0,93.0025,93.0757,92.618,92.6637,33700.0
2014-01-06 09:40:00,101.11,101.11,100.51,100.67,35000.0,92.5722,92.5722,92.0228,92.1693,35000.0
2014-01-06 09:45:00,100.57,100.62,100.24,100.26,45100.0,92.0778,92.1236,91.7756,91.794,45100.0
2014-01-06 09:50:00,100.25,100.29,99.98,100.08,58500.0,91.7848,91.8214,91.5376,91.6292,58500.0
2014-01-06 09:55:00,100.04,100.68,99.96,100.49,59000.0,91.5925,92.1785,91.5193,92.0045,59000.0
2014-01-06 10:00:00,100.39,100.41,100.17,100.2,25400.0,91.913,91.9313,91.7116,91.739,25400.0
2014-01-06 10:05:00,100.19,100.48,100.05,100.48,35000.0,91.7299,91.9954,91.6017,91.9954,35000.0
2014-01-06 10:10:00,100.43,100.61,100.31,100.6,28200.0,91.9496,92.1144,91.8397,92.1052,28200.0
2014-01-06 10:15:00,100.6,100.67,100.43,100.64,15500.0,92.1052,92.1693,91.9496,92.1419,15500.0
2014-01-06 10:20:00,100.64,100.87,100.64,100.82,16400.0,92.1419,92.3524,92.1419,92.3067,16400.0
2014-01-06 10:25:00,100.82,100.82,100.59,100.63,41700.0,92.3067,92.3067,92.0961,92.1327,41700.0
2014-01-06 10:30:00,100.62,100.64,100.47,100.47,36400.0,92.1236,92.1419,91.9862,91.9862,36400.0
2014-01-06 10:35:00,100.49,100.51,100.38,100.43,39300.0,92.0045,92.0228,91.9038,91.9496,39300.0
2014-01-06 10:40:00,100.42,100.56,100.35,100.47,8300.0,91.9404,92.0686,91.8764,91.9862,8300.0
2014-01-06 10:45:00,100.5,100.66,100.44,100.65,7000.0,92.0137,92.1602,91.9588,92.151,7000.0
2014-01-06 10:50:00,100.65,100.72,100.57,100.65,11400.0,92.151,92.2151,92.0778,92.151,11400.0
2014-01-06 10:55:00,100.64,100.64,100.28,100.31,18100.0,92.1419,92.1419,91.8123,91.8397,18100.0
2014-01-06 11:00:00,100.27,100.5,100.27,100.5,9200.0,91.8031,92.0137,91.8031,92.0137,9200.0
2014-01-06 11:05:00,100.52,100.68,100.5,100.66,13200.0,92.032,92.1785,92.0137,92.1602,13200.0
2014-01-06 11:10:00,100.65,100.72,100.54,100.64,19100.0,92.151,92.2151,92.0503,92.1419,19100.0
2014-01-06 11:15:00,100.67,100.72,100.46,100.46,17600.0,92.1693,92.2151,91.9771,91.9771,17600.0
2014-01-06 11:20:00,100.45,100.5,100.4,100.42,10000.0,91.9679,92.0137,91.9221,91.9404,10000.0
2014-01-06 11:25:00,100.45,100.62,100.41,100.6,15000.0,91.9679,92.1236,91.9313,92.1052,15000.0
2014-01-06 11:30:00,100.62,100.68,100.61,100.68,8400.0,92.1236,92.1785,92.1144,92.1785,8400.0
2014-01-06 11:35:00,100.67,100.73,100.63,100.73,9700.0,92.1693,92.2243,92.1327,92.2243,9700.0
2014-01-06 11:40:00,100.74,100.75,100.7,100.74,7400.0,92.2334,92.2426,92.1968,92.2334,7400.0
2014-01-06 11:45:00,100.73,100.76,100.67,100.69,14300.0,92.2243,92.2517,92.1693,92.1876,14300.0
2014-01-06 11:50:00,100.7,100.82,100.7,100.79,30100.0,92.1968,92.3067,92.1968,92.2792,30100.0
2014-01-06 11:55:00,100.79,100.8,100.75,100.8,6700.0,92.2792,92.2884,92.2426,92.2884,6700.0
2014-01-06 12:00:00,100.8,100.81,100.73,100.73,9200.0,92.2884,92.2975,92.2243,92.2243,9200.0
2014-01-06 12:05:00,100.73,100.76,100.71,100.72,4500.0,92.2243,92.2517,92.206,92.2151,4500.0
2014-01-06 12:10:00,100.71,100.72,100.61,100.63,11400.0,92.206,92.2151,92.1144,92.1327,11400.0
2014-01-06 12:15:00,100.63,100.81,100.63,100.8,8400.0,92.1327,92.2975,92.1327,92.2884,8400.0
2014-01-06 12:20:00,100.82,100.82,100.72,100.72,6100.0,92.3067,92.3067,92.2151,92.2151,6100.0
2014-01-06 12:25:00,100.71,100.81,100.67,100.78,7400.0,92.206,92.2975,92.1693,92.27,7400.0
2014-01-06 12:30:00,100.76,100.79,100.66,100.77,8400.0,92.2517,92.2792,92.1602,92.2609,8400.0
2014-01-06 12:35:00,100.76,100.78,100.7,100.75,9500.0,92.2517,92.27,92.1968,92.2426,9500.0
2014-01-06 12:40:00,100.76,100.8,100.74,100.75,10700.0,92.2517,92.2884,92.2334,92.2426,10700.0
2014-01-06 12:45:00,100.75,100.75,100.54,100.63,11000.0,92.2426,92.2426,92.0503,92.1327,11000.0
2014-01-06 12:50:00,100.63,100.72,100.63,100.68,12900.0,92.1327,92.2151,92.1327,92.1785,12900.0
2014-01-06 12:55:00,100.66,100.69,100.62,100.62,8300.0,92.1602,92.1876,92.1236,92.1236,8300.0
2014-01-06 13:00:00,100.62,100.74,100.62,100.71,11300.0,92.1236,92.2334,92.1236,92.206,11300.0
2014-01-06 13:05:00,100.72,100.76,100.68,100.7,13700.0,92.2151,92.2517,92.1785,92.1968,13700.0
2014-01-06 13:10:00,100.68,100.75,100.67,100.75,5000.0,92.1785,92.2426,92.1693,92.2426,5000.0
2014-01-06 13:15:00,100.73,100.75,100.72,100.73,14600.0,92.2243,92.2426,92.2151,92.2243,14600.0
2014-01-06 13:20:00,100.73,100.73,100.69,100.72,7500.0,92.2243,92.2243,92.1876,92.2151,7500.0
2014-01-06 13:25:00,100.72,100.72,100.68,100.68,6700.0,92.2151,92.2151,92.1785,92.1785,6700.0
2014-01-06 13:30:00,100.68,100.68,100.59,100.61,10800.0,92.1785,92.1785,92.0961,92.1144,10800.0
2014-01-06 13:35:00,100.64,100.75,100.62,100.75,9800.0,92.1419,92.2426,92.1236,92.2426,9800.0
2014-01-06 13:40:00,100.75,100.75,100.67,100.68,6700.0,92.2426,92.2426,92.1693,92.1785,6700.0
2014-01-06 13:45:00,100.68,100.69,100.62,100.63,5200.0,92.1785,92.1876,92.1236,92.1327,5200.0
2014-01-06 13:50:00,100.64,100.8,100.64,100.71,19100.0,92.1419,92.2884,92.1419,92.206,19100.0
2014-01-06 13:55:00,100.71,100.77,100.71,100.75,14300.0,92.206,92.2609,92.206,92.2426,14300.0
2014-01-06 14:00:00,100.75,100.76,100.63,100.64,12400.0,92.2426,92.2517,92.1327,92.1419,12400.0
2014-01-06 14:05:00,100.64,100.65,100.51,100.53,10100.0,92.1419,92.151,92.0228,92.0412,10100.0
2014-01-06 14:10:00,100.51,100.63,100.5,100.57,17400.0,92.0228,92.1327,92.0137,92.0778,17400.0
2014-01-06 14:15:00,100.59,100.6,100.54,100.58,12500.0,92.0961,92.1052,92.0503,92.0869,12500.0
2014-01-06 14:20:00,100.58,100.63,100.55,100.62,12400.0,92.0869,92.1327,92.0595,92.1236,12400.0
2014-01-06 14:25:00,100.62,100.66,100.58,100.62,10000.0,92.1236,92.1602,92.0869,92.1236,10000.0
2014-01-06 14:30:00,100.62,100.62,100.44,100.48,25900.0,92.1236,92.1236,91.9588,91.9954,25900.0
2014-01-06 14:35:00,100.48,100.67,100.48,100.67,5100.0,91.9954,92.1693,91.9954,92.1693,5100.0
2014-01-06 14:40:00,100.68,100.76,100.68,100.75,4900.0,92.1785,92.2517,92.1785,92.2426,4900.0
2014-01-06 14:45:00,100.74,100.75,100.69,100.74,13200.0,92.2334,92.2426,92.1876,92.2334,13200.0
2014-01-06 14:50:00,100.74,100.76,100.64,100.7,17600.0,92.2334,92.2517,92.1419,92.1968,17600.0
2014-01-06 14:55:00,100.69,100.82,100.69,100.81,25000.0,92.1876,92.3067,92.1876,92.2975,25000.0
2014-01-06 15:00:00,100.81,100.81,100.7,100.71,11700.0,92.2975,92.2975,92.1968,92.206,11700.0
2014-01-06 15:05:00,100.72,100.74,100.63,100.73,11900.0,92.2151,92.2334,92.1327,92.2243,11900.0
2014-01-06 15:10:00,100.73,100.81,100.73,100.75,21400.0,92.2243,92.2975,92.2243,92.2426,21400.0
2014-01-06 15:15:00,100.76,100.96,100.76,100.95,41000.0,92.2517,92.4348,92.2517,92.4257,41000.0
2014-01-06 15:20:00,100.97,100.97,100.73,100.73,15100.0,92.444,92.444,92.2243,92.2243,15100.0
2014-01-06 15:25:00,100.72,100.77,100.62,100.77,15500.0,92.2151,92.2609,92.1236,92.2609,15500.0
2014-01-06 15:30:00,100.75,100.83,100.69,100.69,23900.0,92.2426,92.3158,92.1876,92.1876,23900.0
2014-01-06 15:35:00,100.68,100.78,100.68,100.74,18400.0,92.1785,92.27,92.1785,92.2334,18400.0
2014-01-06 15:40:00,100.74,100.77,100.71,100.72,15200.0,92.2334,92.2609,92.206,92.2151,15200.0
2014-01-06 15:45:00,100.72,100.85,100.72,100.79,28000.0,92.2151,92.3341,92.2151,92.2792,28000.0
2014-01-06 15:50:00,100.8,100.82,100.73,100.75,29400.0,92.2884,92.3067,92.2243,92.2426,29400.0
2014-01-06 15:55:00,100.76,100.82,100.73,100.76,69000.0,92.2517,92.3067,92.2243,92.2517,69000.0
2014-01-07 09:30:00,98.72,99.11,98.5,98.69,131100.0,90.384,90.7411,90.1826,90.3565,131100.0
2014-01-07 09:35:00,98.76,99.73,98.63,99.58,83000.0,90.4206,91.3087,90.3016,91.1714,83000.0
2014-01-07 09:40:00,99.57,100.04,99.44,100.04,99400.0,91.1622,91.5925,91.0432,91.5925,99400.0
2014-01-07 09:45:00,99.99,100.54,99.88,100.31,54400.0,91.5468,92.0503,91.446,91.8397,54400.0
2014-01-07 09:50:00,100.26,100.39,100.0,100.09,33400.0,91.794,91.913,91.5559,91.6383,33400.0
2014-01-07 09:55:00,100.11,100.56,100.1,100.54,31700.0,91.6566,92.0686,91.6475,92.0503,31700.0
2014-01-07 10:00:00,100.54,100.61,100.29,100.31,28200.0,92.0503,92.1144,91.8214,91.8397,28200.0
2014-01-07 10:05:00,100.26,100.38,100.16,100.24,24000.0,91.794,91.9038,91.7024,91.7756,24000.0
2014-01-07 10:10:00,100.23,100.44,100.23,100.34,29300.0,91.7665,91.9588,91.7665,91.8672,29300.0
2014-01-07 10:15:00,100.36,100.39,100.2,100.31,35900.0,91.8855,91.913,91.739,91.8397,35900.0
2014-01-07 10:20:00,100.31,100.53,100.31,100.46,28000.0,91.8397,92.0412,91.8397,91.9771,28000.0
2014-01-07 10:25:00,100.45,100.53,100.32,100.48,22300.0,91.9679,92.0412,91.8489,91.9954,22300.0
2014-01-07 10:30:00,100.5,100.52,100.37,100.46,15500.0,92.0137,92.032,91.8947,91.9771,15500.0
2014-01-07 10:35:00,100.47,100.55,100.47,100.51,10100.0,91.9862,92.0595,91.9862,92.0228,10100.0
2014-01-07 10:40:00,100.5,100.72,100.5,100.66,30500.0,92.0137,92.2151,92.0137,92.1602,30500.0
2014-01-07 10:45:00,100.64,100.73,100.62,100.64,16900.0,92.1419,92.2243,92.1236,92.1419,16900.0
2014-01-07 10:50:00,100.64,100.91,100.64,100.91,24800.0,92.1419,92.3891,92.1419,92.3891,24800.0
2014-01-07 10:55:00,100.91,100.95,100.84,100.91,13500.0,92.3891,92.4257,92.325,92.3891,13500.0
2014-01-07 11:00:00,100.94,100.94,100.83,100.91,14500.0,92.4165,92.4165,92.3158,92.3891,14500.0
2014-01-07 11:05:00,100.9,100.97,100.82,100.9,16300.0,92.3799,92.444,92.3067,92.3799,16300.0
2014-01-07 11:10:00,100.91,101.05,100.89,101.01,9200.0,92.3891,92.5172,92.3708,92.4806,9200.0
2014-01-07 11:15:00,101.0,101.0,100.8,100.92,11800.0,92.4715,92.4715,92.2884,92.3982,11800.0
2014-01-07 11:20:00,100.92,100.93,100.88,100.92,7800.0,92.3982,92.4074,92.3616,92.3982,7800.0
2014-01-07 11:25:00,100.93,100.95,100.91,100.92,5100.0,92.4074,92.4257,92.3891,92.3982,5100.0
2014-01-07 11:30:00,100.87,100.93,100.84,100.92,8400.0,92.3524,92.4074,92.325,92.3982,8400.0
2014-01-07 11:35:00,100.92,100.95,100.84,100.87,10100.0,92.3982,92.4257,92.325,92.3524,10100.0
2014-01-07 11:40:00,100.87,100.87,100.77,100.86,14100.0,92.3524,92.3524,92.2609,92.3433,14100.0
2014-01-07 11:45:00,100.88,100.95,100.84,100.91,7600.0,92.3616,92.4257,92.325,92.3891,7600.0
2014-01-07 11:50:00,100.94,101.01,100.86,100.94,19800.0,92.4165,92.4806,92.3433,92.4165,19800.0
2014-01-07 11:55:00,100.96,101.06,100.96,101.04,16300.0,92.4348,92.5264,92.4348,92.5081,16300.0
2014-01-07 12:00:00,101.04,101.04,100.94,100.97,8600.0,92.5081,92.5081,92.4165,92.444,8600.0
2014-01-07 12:05:00,100.97,101.01,100.88,100.9,9200.0,92.444,92.4806,92.3616,92.3799,9200.0
2014-01-07 12:10:00,100.9,101.06,100.87,101.03,14800.0,92.3799,92.5264,92.3524,92.4989,14800.0
2014-01-07 12:15:00,101.05,101.08,100.95,100.97,24100.0,92.5172,92.5447,92.4257,92.444,24100.0
2014-01-07 12:20:00,101.01,101.01,100.85,100.9,31900.0,92.4806,92.4806,92.3341,92.3799,31900.0
2014-01-07 12:25:00,100.9,100.91,100.82,100.91,17000.0,92.3799,92.3891,92.3067,92.3891,17000.0
2014-01-07 12:30:00,100.91,101.0,100.91,101.0,30200.0,92.3891,92.4715,92.3891,92.4715,30200.0
2014-01-07 12:35:00,100.99,100.99,100.78,100.9,43500.0,92.4623,92.4623,92.27,92.3799,43500.0
2014-01-07 12:40:00,100.92,100.99,100.8,100.86,30300.0,92.3982,92.4623,92.2884,92.3433,30300.0
2014-01-07 12:45:00,100.85,100.9,100.84,100.9,9000.0,92.3341,92.3799,92.325,92.3799,9000.0
2014-01-07 12:50:00,100.9,100.93,100.87,100.9,8200.0,92.3799,92.4074,92.3524,92.3799,8200.0
2014-01-07 12:55:00,100.91,100.95,100.9,100.94,15000.0,92.3891,92.4257,92.3799,92.4165,15000.0
2014-01-07 13:00:00,100.95,100.95,100.85,100.91,23700.0,92.4257,92.4257,92.3341,92.3891,23700.0
2014-01-07 13:05:00,100.91,100.97,100.91,100.91,10800.0,92.3891,92.444,92.3891,92.3891,10800.0
2014-01-07 13:10:00,100.92,101.01,100.84,100.99,37000.0,92.3982,92.4806,92.325,92.4623,37000.0
2014-01-07 13:15:00,100.99,101.03,100.97,101.01,12900.0,92.4623,92.4989,92.444,92.4806,12900.0
2014-01-07 13:20:00,101.01,101.09,101.0,101.01,14300.0,92.4806,92.5539,92.4715,92.4806,14300.0
2014-01-07 13:25:00,101.01,101.02,100.92,100.95,16200.0,92.4806,92.4898,92.3982,92.4257,16200.0
2014-01-07 13:30:00,100.94,101.02,100.89,101.0,20600.0,92.4165,92.4898,92.3708,92.4715,20600.0
2014-01-07 13:35:00,101.01,101.22,101.0,101.22,20600.0,92.4806,92.6729,92.4715,92.6729,20600.0
2014-01-07 13:40:00,101.23,101.31,101.12,101.22,16500.0,92.682,92.7553,92.5813,92.6729,16500.0
2014-01-07 13:45:00,101.22,101.35,101.21,101.35,6000.0,92.6729,92.7919,92.6637,92.7919,6000.0
2014-01-07 13:50:00,101.34,101.35,101.21,101.26,13000.0,92.7828,92.7919,92.6637,92.7095,13000.0
2014-01-07 13:55:00,101.28,101.3,101.11,101.11,15100.0,92.7278,92.7461,92.5722,92.5722,15100.0
2014-01-07 14:00:00,101.08,101.11,100.99,101.03,25500.0,92.5447,92.5722,92.4623,92.4989,25500.0
2014-01-07 14:05:00,101.03,101.09,101.02,101.02,5900.0,92.4989,92.5539,92.4898,92.4898,5900.0
2014-01-07 14:10:00,101.02,101.02,100.94,100.97,24100.0,92.4898,92.4898,92.4165,92.444,24100.0
2014-01-07 14:15:00,100.95,101.04,100.95,100.99,12000.0,92.4257,92.5081,92.4257,92.4623,12000.0
2014-01-07 14:20:00,100.96,101.03,100.96,101.01,10300.0,92.4348,92.4989,92.4348,92.4806,10300.0
2014-01-07 14:25:00,101.03,101.05,101.0,101.04,15800.0,92.4989,92.5172,92.4715,92.5081,15800.0
2014-01-07 14:30:00,101.06,101.13,101.05,101.09,18300.0,92.5264,92.5905,92.5172,92.5539,18300.0
2014-01-07 14:35:00,101.09,101.09,100.99,101.04,23600.0,92.5539,92.5539,92.4623,92.5081,23600.0
2014-01-07 14:40:00,101.04,101.04,100.97,101.0,38800.0,92.5081,92.5081,92.444,92.4715,38800.0
2014-01-07 14:45:00,101.01,101.03,100.91,100.94,27200.0,92.4806,92.4989,92.3891,92.4165,27200.0
2014-01-07 14:50:00,100.97,101.07,100.95,101.01,38700.0,92.444,92.5356,92.4257,92.4806,38700.0
2014-01-07 14:55:00,100.95,101.09,100.87,100.89,45300.0,92.4257,92.5539,92.3524,92.3708,45300.0
2014-01-07 15:00:00,100.89,101.05,100.89,101.03,17600.0,92.3708,92.5172,92.3708,92.4989,17600.0
2014-01-07 15:05:00,101.05,101.16,100.93,100.98,33400.0,92.5172,92.618,92.4074,92.4532,33400.0
2014-01-07 15:10:00,100.98,101.02,100.88,100.89,32900.0,92.4532,92.4898,92.3616,92.3708,32900.0
2014-01-07 15:15:00,100.88,101.0,100.88,100.98,24000.0,92.3616,92.4715,92.3616,92.4532,24000.0
2014-01-07 15:20:00,100.98,101.0,100.83,100.99,28800.0,92.4532,92.4715,92.3158,92.4623,28800.0
2014-01-07 15:25:00,100.99,101.01,100.86,100.86,32100.0,92.4623,92.4806,92.3433,92.3433,32100.0
2014-01-07 15:30:00,100.86,100.95,100.86,100.91,19700.0,92.3433,92.4257,92.3433,92.3891,19700.0
2014-01-07 15:35:00,100.89,100.94,100.86,100.94,20200.0,92.3708,92.4165,92.3433,92.4165,20200.0
2014-01-07 15:40:00,100.96,100.99,100.89,100.9,41200.0,92.4348,92.4623,92.3708,92.3799,41200.0
2014-01-07 15:45:00,100.89,100.92,100.54,100.63,103000.0,92.3708,92.3982,92.0503,92.1327,103000.0
2014-01-07 15:50:00,100.6,100.8,100.59,100.69,143800.0,92.1052,92.2884,92.0961,92.1876,143800.0
2014-01-07 15:55:00,100.7,100.72,100.5,100.54,207200.0,92.1968,92.2151,92.0137,92.0503,207200.0
2014-01-08 09:30:00,100.66,100.66,99.45,99.9,72400.0,92.1602,92.1602,91.0523,91.4644,72400.0
2014-01-08 09:35:00,99.9,100.02,99.76,99.79,21200.0,91.4644,91.5742,91.3362,91.3636,21200.0
2014-01-08 09:40:00,99.82,100.16,99.75,100.09,48100.0,91.3911,91.7024,91.327,91.6383,48100.0
2014-01-08 09:45:00,100.09,100.15,99.88,99.88,136400.0,91.6383,91.6932,91.446,91.446,136400.0
2014-01-08 09:50:00,99.88,100.18,99.71,100.04,101600.0,91.446,91.7207,91.2904,91.5925,101600.0
2014-01-08 09:55:00,100.02,100.12,99.85,100.0,59000.0,91.5742,91.6658,91.4186,91.5559,59000.0
2014-01-08 10:00:00,100.0,100.03,99.76,100.01,26000.0,91.5559,91.5834,91.3362,91.5651,26000.0
2014-01-08 10:05:00,100.01,100.03,99.91,99.94,19400.0,91.5651,91.5834,91.4735,91.501,19400.0
2014-01-08 10:10:00,99.96,100.03,99.86,100.0,16700.0,91.5193,91.5834,91.4277,91.5559,16700.0
2014-01-08 10:15:00,99.97,100.0,99.86,99.99,18000.0,91.5284,91.5559,91.4277,91.5468,18000.0
2014-01-08 10:20:00,100.0,100.02,99.95,99.95,32200.0,91.5559,91.5742,91.5101,91.5101,32200.0
2014-01-08 10:25:00,99.99,100.0,99.92,99.99,7900.0,91.5468,91.5559,91.4827,91.5468,7900.0
2014-01-08 10:30:00,100.0,100.02,99.96,99.96,10200.0,91.5559,91.5742,91.5193,91.5193,10200.0
2014-01-08 10:35:00,99.93,100.04,99.93,100.01,7800.0,91.4918,91.5925,91.4918,91.5651,7800.0
2014-01-08 10:40:00,100.02,100.03,99.96,100.0,12600.0,91.5742,91.5834,91.5193,91.5559,12600.0
2014-01-08 10:45:00,99.97,100.0,99.87,99.95,13200.0,91.5284,91.5559,91.4369,91.5101,13200.0
2014-01-08 10:50:00,99.97,99.99,99.91,99.91,17800.0,91.5284,91.5468,91.4735,91.4735,17800.0
2014-01-08 10:55:00,99.93,99.97,99.81,99.81,14100.0,91.4918,91.5284,91.382,91.382,14100.0
2014-01-08 11:00:00,99.83,99.95,99.8,99.8,55300.0,91.4003,91.5101,91.3728,91.3728,55300.0
2014-01-08 11:05:00,99.81,99.82,99.51,99.58,18700.0,91.382,91.3911,91.1073,91.1714,18700.0
2014-01-08 11:10:00,99.59,99.84,99.41,99.41,53400.0,91.1805,91.4094,91.0157,91.0157,53400.0
2014-01-08 11:15:00,99.43,99.43,99.16,99.19,40100.0,91.034,91.034,90.7868,90.8143,40100.0
2014-01-08 11:20:00,99.19,99.33,99.0,99.27,58100.0,90.8143,90.9425,90.6403,90.8875,58100.0
2014-01-08 11:25:00,99.27,99.28,99.13,99.16,12500.0,90.8875,90.8967,90.7594,90.7868,12500.0
2014-01-08 11:30:00,99.17,99.2,99.16,99.17,11000.0,90.796,90.8235,90.7868,90.796,11000.0
2014-01-08 11:35:00,99.18,99.19,99.12,99.17,10600.0,90.8051,90.8143,90.7502,90.796,10600.0
2014-01-08 11:40:00,99.16,99.2,98.95,99.18,43000.0,90.7868,90.8235,90.5946,90.8051,43000.0
2014-01-08 11:45:00,99.18,99.19,99.04,99.13,32700.0,90.8051,90.8143,90.677,90.7594,32700.0
2014-01-08 11:50:00,99.13,99.24,99.11,99.13,52100.0,90.7594,90.8601,90.7411,90.7594,52100.0
2014-01-08 11:55:00,99.15,99.36,99.0,99.36,41600.0,90.7777,90.9699,90.6403,90.9699,41600.0
2014-01-08 12:00:00,99.37,99.66,99.36,99.48,26600.0,90.9791,91.2446,90.9699,91.0798,26600.0
2014-01-08 12:05:00,99.49,99.66,99.49,99.61,11600.0,91.089,91.2446,91.089,91.1988,11600.0
2014-01-08 12:10:00,99.64,99.66,99.62,99.62,7300.0,91.2263,91.2446,91.208,91.208,7300.0
2014-01-08 12:15:00,99.61,99.66,99.61,99.65,6400.0,91.1988,91.2446,91.1988,91.2355,6400.0
2014-01-08 12:20:00,99.63,99.66,99.62,99.66,8100.0,91.2172,91.2446,91.208,91.2446,8100.0
2014-01-08 12:25:00,99.66,99.68,99.61,99.61,11400.0,91.2446,91.2629,91.1988,91.1988,11400.0
2014-01-08 12:30:00,99.59,99.66,99.58,99.58,6500.0,91.1805,91.2446,91.1714,91.1714,6500.0
2014-01-08 12:35:00,99.57,99.65,99.49,99.65,8000.0,91.1622,91.2355,91.089,91.2355,8000.0
2014-01-08 12:40:00,99.65,99.71,99.63,99.68,11200.0,91.2355,91.2904,91.2172,91.2629,11200.0
2014-01-08 12:45:00,99.68,99.69,99.55,99.67,11400.0,91.2629,91.2721,91.1439,91.2538,11400.0
2014-01-08 12:50:00,99.67,99.7,99.62,99.66,7000.0,91.2538,91.2812,91.208,91.2446,7000.0
2014-01-08 12:55:00,99.63,99.68,99.61,99.68,7700.0,91.2172,91.2629,91.1988,91.2629,7700.0
2014-01-08 13:00:00,99.68,99.71,99.44,99.48,11400.0,91.2629,91.2904,91.0432,91.0798,11400.0
2014-01-08 13:05:00,99.49,99.53,99.47,99.53,13800.0,91.089,91.1256,91.0707,91.1256,13800.0
2014-01-08 13:10:00,99.54,99.55,99.49,99.49,7600.0,91.1348,91.1439,91.089,91.089,7600.0
2014-01-08 13:15:00,99.48,99.48,99.24,99.24,6600.0,91.0798,91.0798,90.8601,90.8601,6600.0
2014-01-08 13:20:00,99.23,99.36,99.22,99.35,6700.0,90.8509,90.9699,90.8418,90.9608,6700.0
2014-01-08 13:25:00,99.37,99.56,99.35,99.56,6500.0,90.9791,91.1531,90.9608,91.1531,6500.0
2014-01-08 13:30:00,99.57,99.65,99.57,99.63,14600.0,91.1622,91.2355,91.1622,91.2172,14600.0
2014-01-08 13:35:00,99.64,99.73,99.59,99.6,23300.0,91.2263,91.3087,91.1805,91.1897,23300.0
2014-01-08 13:40:00,99.6,99.61,99.57,99.6,12700.0,91.1897,91.1988,91.1622,91.1897,12700.0
2014-01-08 13:45:00,99.6,99.62,99.59,99.62,7200.0,91.1897,91.208,91.1805,91.208,7200.0
2014-01-08 13:50:00,99.62,99.62,99.56,99.6,19600.0,91.208,91.208,91.1531,91.1897,19600.0
2014-01-08 13:55:00,99.61,99.61,99.54,99.55,9400.0,91.1988,91.1988,91.1348,91.1439,9400.0
2014-01-08 14:00:00,99.55,99.59,99.4,99.56,34400.0,91.1439,91.1805,91.0066,91.1531,34400.0
2014-01-08 14:05:00,99.55,99.55,99.23,99.23,20100.0,91.1439,91.1439,90.8509,90.8509,20100.0
2014-01-08 14:10:00,99.23,99.35,99.2,99.25,16500.0,90.8509,90.9608,90.8235,90.8692,16500.0
2014-01-08 14:15:00,99.26,99.45,99.26,99.4,11400.0,90.8784,91.0523,90.8784,91.0066,11400.0
2014-01-08 14:20:00,99.44,99.61,99.44,99.61,13500.0,91.0432,91.1988,91.0432,91.1988,13500.0
2014-01-08 14:25:00,99.6,99.66,99.5,99.63,14800.0,91.1897,91.2446,91.0981,91.2172,14800.0
2014-01-08 14:30:00,99.63,99.69,99.59,99.66,29200.0,91.2172,91.2721,91.1805,91.2446,29200.0
2014-01-08 14:35:00,99.65,99.65,99.52,99.52,11000.0,91.2355,91.2355,91.1164,91.1164,11000.0
2014-01-08 14:40:00,99.54,99.56,99.52,99.54,12500.0,91.1348,91.1531,91.1164,91.1348,12500.0
2014-01-08 14:45:00,99.54,99.54,99.42,99.42,7500.0,91.1348,91.1348,91.0249,91.0249,7500.0
2014-01-08 14:50:00,99.43,99.53,99.43,99.5,13300.0,91.034,91.1256,91.034,91.0981,13300.0
2014-01-08 14:55:00,99.51,99.52,99.39,99.39,9700.0,91.1073,91.1164,90.9974,90.9974,9700.0
2014-01-08 15:00:00,99.39,99.53,99.39,99.49,10000.0,90.9974,91.1256,90.9974,91.089,10000.0
2014-01-08 15:05:00,99.49,99.51,99.47,99.5,12300.0,91.089,91.1073,91.0707,91.0981,12300.0
2014-01-08 15:10:00,99.5,99.52,99.48,99.5,17500.0,91.0981,91.1164,91.0798,91.0981,17500.0
2014-01-08 15:15:00,99.49,99.49,99.27,99.27,16000.0,91.089,91.089,90.8875,90.8875,16000.0
2014-01-08 15:20:00,99.29,99.42,99.28,99.42,22900.0,90.9059,91.0249,90.8967,91.0249,22900.0
2014-01-08 15:25:00,99.42,99.42,99.3,99.31,18500.0,91.0249,91.0249,90.915,90.9242,18500.0
2014-01-08 15:30:00,99.3,99.38,99.29,99.32,20600.0,90.915,90.9883,90.9059,90.9333,20600.0
2014-01-08 15:35:00,99.32,99.54,99.31,99.49,35900.0,90.9333,91.1348,90.9242,91.089,35900.0
2014-01-08 15:40:00,99.49,99.53,99.42,99.51,35300.0,91.089,91.1256,91.0249,91.1073,35300.0
2014-01-08 15:45:00,99.52,99.58,99.52,99.54,45500.0,91.1164,91.1714,91.1164,91.1348,45500.0
2014-01-08 15:50:00,99.55,99.56,99.39,99.39,54400.0,91.1439,91.1531,90.9974,90.9974,54400.0
2014-01-08 15:55:00,99.4,99.42,99.38,99.39,109200.0,91.0066,91.0249,90.9883,90.9974,109200.0
2014-01-09 09:30:00,99.8,100.3,99.76,99.97,23400.0,91.3728,91.8306,91.3362,91.5284,23400.0
2014-01-09 09:35:00,99.87,100.19,99.87,99.99,8700.0,91.4369,91.7299,91.4369,91.5468,8700.0
2014-01-09 09:40:00,99.99,99.99,99.69,99.82,18300.0,91.5468,91.5468,91.2721,91.3911,18300.0
2014-01-09 09:45:00,99.81,100.11,99.74,100.06,8400.0,91.382,91.6566,91.3179,91.6108,8400.0
2014-01-09 09:50:00,100.06,100.1,99.97,99.99,22800.0,91.6108,91.6475,91.5284,91.5468,22800.0
2014-01-09 09:55:00,100.0,100.04,99.94,100.02,52400.0,91.5559,91.5925,91.501,91.5742,52400.0
2014-01-09 10:00:00,100.02,100.21,99.97,100.0,35300.0,91.5742,91.7482,91.5284,91.5559,35300.0
2014-01-09 10:05:00,100.01,100.17,100.0,100.03,5600.0,91.5651,91.7116,91.5559,91.5834,5600.0
2014-01-09 10:10:00,99.96,100.18,99.9,100.18,7600.0,91.5193,91.7207,91.4644,91.7207,7600.0
2014-01-09 10:15:00,100.14,100.2,100.01,100.19,11200.0,91.6841,91.739,91.5651,91.7299,11200.0
2014-01-09 10:20:00,100.19,100.4,100.13,100.25,80100.0,91.7299,91.9221,91.6749,91.7848,80100.0
2014-01-09 10:25:00,100.24,100.27,100.07,100.08,15200.0,91.7756,91.8031,91.62,91.6292,15200.0
2014-01-09 10:30:00,100.14,100.22,100.09,100.17,6100.0,91.6841,91.7573,91.6383,91.7116,6100.0
2014-01-09 10:35:00,100.21,100.26,100.15,100.26,9900.0,91.7482,91.794,91.6932,91.794,9900.0
2014-01-09 10:40:00,100.29,100.34,100.0,100.0,15800.0,91.8214,91.8672,91.5559,91.5559,15800.0
2014-01-09 10:45:00,100.0,100.02,99.89,100.0,11000.0,91.5559,91.5742,91.4552,91.5559,11000.0
2014-01-09 10:50:00,100.01,100.01,99.87,99.92,19900.0,91.5651,91.5651,91.4369,91.4827,19900.0
2014-01-09 10:55:00,99.93,99.96,99.84,99.88,20000.0,91.4918,91.5193,91.4094,91.446,20000.0
2014-01-09 11:00:00,99.89,99.9,99.76,99.78,8000.0,91.4552,91.4644,91.3362,91.3545,8000.0
2014-01-09 11:05:00,99.77,99.77,99.52,99.56,19600.0,91.3453,91.3453,91.1164,91.1531,19600.0
2014-01-09 11:10:00,99.52,99.79,99.48,99.67,5700.0,91.1164,91.3636,91.0798,91.2538,5700.0
2014-01-09 11:15:00,99.69,99.91,99.66,99.89,6300.0,91.2721,91.4735,91.2446,91.4552,6300.0
2014-01-09 11:20:00,99.88,100.06,99.83,99.86,19400.0,91.446,91.6108,91.4003,91.4277,19400.0
2014-01-09 11:25:00,99.86,99.89,99.72,99.75,13100.0,91.4277,91.4552,91.2996,91.327,13100.0
2014-01-09 11:30:00,99.73,99.84,99.73,99.83,8700.0,91.3087,91.4094,91.3087,91.4003,8700.0
2014-01-09 11:35:00,99.88,99.94,99.85,99.9,7100.0,91.446,91.501,91.4186,91.4644,7100.0
2014-01-09 11:40:00,99.96,100.06,99.93,99.93,14200.0,91.5193,91.6108,91.4918,91.4918,14200.0
2014-01-09 11:45:00,99.93,100.03,99.93,99.97,18700.0,91.4918,91.5834,91.4918,91.5284,18700.0
2014-01-09 11:50:00,99.97,99.97,99.86,99.88,8000.0,91.5284,91.5284,91.4277,91.446,8000.0
2014-01-09 11:55:00,99.91,99.95,99.91,99.95,11300.0,91.4735,91.5101,91.4735,91.5101,11300.0
2014-01-09 12:00:00,99.95,99.98,99.83,99.85,11300.0,91.5101,91.5376,91.4003,91.4186,11300.0
2014-01-09 12:05:00,99.87,99.89,99.72,99.75,8700.0,91.4369,91.4552,91.2996,91.327,8700.0
2014-01-09 12:10:00,99.76,99.79,99.72,99.77,7800.0,91.3362,91.3636,91.2996,91.3453,7800.0
2014-01-09 12:15:00,99.77,99.84,99.7,99.83,10700.0,91.3453,91.4094,91.2812,91.4003,10700.0
2014-01-09 12:20:00,99.84,99.89,99.83,99.87,9000.0,91.4094,91.4552,91.4003,91.4369,9000.0
2014-01-09 12:25:00,99.89,99.89,99.79,99.79,12900.0,91.4552,91.4552,91.3636,91.3636,12900.0
2014-01-09 12:30:00,99.79,99.9,99.77,99.87,18700.0,91.3636,91.4644,91.3453,91.4369,18700.0
2014-01-09 12:35:00,99.87,99.93,99.81,99.92,9900.0,91.4369,91.4918,91.382,91.4827,9900.0
2014-01-09 12:40:00,99.91,99.94,99.86,99.9,47300.0,91.4735,91.501,91.4277,91.4644,47300.0
2014-01-09 12:45:00,99.92,99.92,99.85,99.85,15700.0,91.4827,91.4827,91.4186,91.4186,15700.0
2014-01-09 12:50:00,99.85,99.87,99.78,99.81,11500.0,91.4186,91.4369,91.3545,91.382,11500.0
2014-01-09 12:55:00,99.81,100.0,99.81,100.0,7100.0,91.382,91.5559,91.382,91.5559,7100.0
2014-01-09 13:00:00,100.0,100.03,99.96,99.99,12500.0,91.5559,91.5834,91.5193,91.5468,12500.0
2014-01-09 13:05:00,100.01,100.08,99.97,99.97,17900.0,91.5651,91.6292,91.5284,91.5284,17900.0
2014-01-09 13:10:00,100.0,100.0,99.86,99.89,6700.0,91.5559,91.5559,91.4277,91.4552,6700.0
2014-01-09 13:15:00,99.89,99.92,99.88,99.9,6000.0,91.4552,91.4827,91.446,91.4644,6000.0
2014-01-09 13:20:00,99.9,99.91,99.85,99.91,11000.0,91.4644,91.4735,91.4186,91.4735,11000.0
2014-01-09 13:25:00,99.9,99.91,99.87,99.91,8500.0,91.4644,91.4735,91.4369,91.4735,8500.0
2014-01-09 13:30:00,99.92,99.92,99.87,99.89,6000.0,91.4827,91.4827,91.4369,91.4552,6000.0
2014-01-09 13:35:00,99.92,99.92,99.83,99.85,4000.0,91.4827,91.4827,91.4003,91.4186,4000.0
2014-01-09 13:40:00,99.86,99.91,99.84,99.9,6800.0,91.4277,91.4735,91.4094,91.4644,6800.0
2014-01-09 13:45:00,99.88,99.9,99.87,99.87,5700.0,91.446,91.4644,91.4369,91.4369,5700.0
2014-01-09 13:50:00,99.87,99.87,99.79,99.79,4800.0,91.4369,91.4369,91.3636,91.3636,4800.0
2014-01-09 13:55:00,99.79,99.81,99.66,99.66,15100.0,91.3636,91.382,91.2446,91.2446,15100.0
2014-01-09 14:00:00,99.66,99.66,99.48,99.49,13600.0,91.2446,91.2446,91.0798,91.089,13600.0
2014-01-09 14:05:00,99.48,99.54,99.46,99.54,59300.0,91.0798,91.1348,91.0615,91.1348,59300.0
2014-01-09 14:10:00,99.56,99.64,99.56,99.57,11500.0,91.1531,91.2263,91.1531,91.1622,11500.0
2014-01-09 14:15:00,99.57,99.67,99.53,99.64,10800.0,91.1622,91.2538,91.1256,91.2263,10800.0
2014-01-09 14:20:00,99.63,99.68,99.62,99.62,11200.0,91.2172,91.2629,91.208,91.208,11200.0
2014-01-09 14:25:00,99.63,99.63,99.4,99.45,17700.0,91.2172,91.2172,91.0066,91.0523,17700.0
2014-01-09 14:30:00,99.46,99.49,99.41,99.41,8400.0,91.0615,91.089,91.0157,91.0157,8400.0
2014-01-09 14:35:00,99.41,99.62,99.39,99.59,6000.0,91.0157,91.208,90.9974,91.1805,6000.0
2014-01-09 14:40:00,99.6,99.61,99.5,99.55,17500.0,91.1897,91.1988,91.0981,91.1439,17500.0
2014-01-09 14:45:00,99.56,99.62,99.48,99.5,19800.0,91.1531,91.208,91.0798,91.0981,19800.0
2014-01-09 14:50:00,99.49,99.53,99.41,99.41,13800.0,91.089,91.1256,91.0157,91.0157,13800.0
2014-01-09 14:55:00,99.41,99.41,99.34,99.36,18800.0,91.0157,91.0157,90.9516,90.9699,18800.0
2014-01-09 15:00:00,99.37,99.4,99.35,99.4,11200.0,90.9791,91.0066,90.9608,91.0066,11200.0
2014-01-09 15:05:00,99.38,99.54,99.33,99.42,12000.0,90.9883,91.1348,90.9425,91.0249,12000.0
2014-01-09 15:10:00,99.45,99.53,99.42,99.51,33900.0,91.0523,91.1256,91.0249,91.1073,33900.0
2014-01-09 15:15:00,99.5,99.57,99.46,99.47,30900.0,91.0981,91.1622,91.0615,91.0707,30900.0
2014-01-09 15:20:00,99.49,99.53,99.41,99.43,40000.0,91.089,91.1256,91.0157,91.034,40000.0
2014-01-09 15:25:00,99.44,99.53,99.4,99.46,26200.0,91.0432,91.1256,91.0066,91.0615,26200.0
2014-01-09 15:30:00,99.46,99.61,99.43,99.43,37800.0,91.0615,91.1988,91.034,91.034,37800.0
2014-01-09 15:35:00,99.42,99.46,99.34,99.39,28100.0,91.0249,91.0615,90.9516,90.9974,28100.0
2014-01-09 15:40:00,99.38,99.39,99.31,99.35,33500.0,90.9883,90.9974,90.9242,90.9608,33500.0
2014-01-09 15:45:00,99.35,99.45,99.31,99.33,52400.0,90.9608,91.0523,90.9242,90.9425,52400.0
2014-01-09 15:50:00,99.34,99.39,99.26,99.29,61700.0,90.9516,90.9974,90.8784,90.9059,61700.0
2014-01-09 15:55:00,99.29,99.33,98.99,99.0,227100.0,90.9059,90.9425,90.6312,90.6403,227100.0
2014-01-10 09:30:00,97.0,97.61,95.01,95.58,267200.0,88.8092,89.3677,86.9873,87.5091,267200.0
2014-01-10 09:35:00,95.48,96.43,95.45,96.21,217300.0,87.4176,88.2874,87.3901,88.0859,217300.0
2014-01-10 09:40:00,96.2,96.73,96.02,96.64,142400.0,88.0768,88.562,87.912,88.4796,142400.0
2014-01-10 09:45:00,96.64,97.05,96.6,97.0,152000.0,88.4796,88.855,88.443,88.8092,152000.0
2014-01-10 09:50:00,97.0,97.91,96.94,97.76,111600.0,88.8092,89.6424,88.7543,89.5051,111600.0
2014-01-10 09:55:00,97.76,98.77,97.53,97.56,268400.0,89.5051,90.4298,89.2945,89.3219,268400.0
2014-01-10 10:00:00,97.58,98.0,97.18,97.24,96500.0,89.3403,89.7248,88.974,89.029,96500.0
2014-01-10 10:05:00,97.25,97.89,97.21,97.67,125900.0,89.0381,89.6241,89.0015,89.4227,125900.0
2014-01-10 10:10:00,97.66,97.8,97.61,97.76,54000.0,89.4135,89.5417,89.3677,89.5051,54000.0
2014-01-10 10:15:00,97.76,98.02,97.66,98.0,65100.0,89.5051,89.7431,89.4135,89.7248,65100.0
2014-01-10 10:20:00,97.97,98.1,97.89,98.02,50500.0,89.6973,89.8163,89.6241,89.7431,50500.0
2014-01-10 10:25:00,98.02,98.39,98.01,98.34,71600.0,89.7431,90.0819,89.7339,90.0361,71600.0
2014-01-10 10:30:00,98.29,98.46,98.12,98.16,53900.0,89.9903,90.1459,89.8347,89.8713,53900.0
2014-01-10 10:35:00,98.16,98.54,98.14,98.3,45300.0,89.8713,90.2192,89.853,89.9995,45300.0
2014-01-10 10:40:00,98.29,98.35,97.97,97.97,37700.0,89.9903,90.0452,89.6973,89.6973,37700.0
2014-01-10 10:45:00,97.98,98.11,97.95,98.09,28500.0,89.7065,89.8255,89.679,89.8072,28500.0
2014-01-10 10:50:00,98.09,98.1,97.98,98.02,24700.0,89.8072,89.8163,89.7065,89.7431,24700.0
2014-01-10 10:55:00,98.02,98.06,97.87,98.04,31100.0,89.7431,89.7797,89.6058,89.7614,31100.0
2014-01-10 11:00:00,98.03,98.13,97.9,97.91,25400.0,89.7523,89.8438,89.6332,89.6424,25400.0
2014-01-10 11:05:00,97.93,97.99,97.72,97.99,17300.0,89.6607,89.7156,89.4684,89.7156,17300.0
2014-01-10 11:10:00,97.99,98.08,97.8,97.85,25600.0,89.7156,89.798,89.5417,89.5875,25600.0
2014-01-10 11:15:00,97.85,98.0,97.85,97.97,12300.0,89.5875,89.7248,89.5875,89.6973,12300.0
2014-01-10 11:20:00,97.95,97.95,97.63,97.65,19900.0,89.679,89.679,89.386,89.4043,19900.0
2014-01-10 11:25:00,97.65,97.66,97.56,97.66,28000.0,89.4043,89.4135,89.3219,89.4135,28000.0
2014-01-10 11:30:00,97.69,97.77,97.6,97.61,24900.0,89.441,89.5142,89.3586,89.3677,24900.0
2014-01-10 11:35:00,97.62,97.62,97.36,97.45,47900.0,89.3769,89.3769,89.1388,89.2212,47900.0
2014-01-10 11:40:00,97.45,97.5,97.27,97.27,35900.0,89.2212,89.267,89.0564,89.0564,35900.0
2014-01-10 11:45:00,97.27,97.28,96.92,97.2,43000.0,89.0564,89.0656,88.736,88.9923,43000.0
2014-01-10 11:50:00,97.24,97.29,96.96,96.98,41000.0,89.029,89.0747,88.7726,88.7909,41000.0
2014-01-10 11:55:00,96.98,97.16,96.84,97.16,37800.0,88.7909,88.9557,88.6627,88.9557,37800.0
2014-01-10 12:00:00,97.17,97.18,96.97,97.0,25400.0,88.9649,88.974,88.7818,88.8092,25400.0
2014-01-10 12:05:00,97.0,97.03,96.86,96.93,35000.0,88.8092,88.8367,88.6811,88.7451,35000.0
2014-01-10 12:10:00,96.92,97.0,96.67,96.67,27300.0,88.736,88.8092,88.5071,88.5071,27300.0
2014-01-10 12:15:00,96.69,96.87,96.67,96.78,22800.0,88.5254,88.6902,88.5071,88.6078,22800.0
2014-01-10 12:20:00,96.8,96.86,96.44,96.62,30500.0,88.6261,88.6811,88.2965,88.4613,30500.0
2014-01-10 12:25:00,96.65,96.93,96.65,96.84,33300.0,88.4888,88.7451,88.4888,88.6627,33300.0
2014-01-10 12:30:00,96.81,96.85,96.51,96.63,56100.0,88.6353,88.6719,88.3606,88.4705,56100.0
2014-01-10 12:35:00,96.63,96.71,96.51,96.57,18500.0,88.4705,88.5437,88.3606,88.4155,18500.0
2014-01-10 12:40:00,96.59,96.71,96.54,96.55,33500.0,88.4339,88.5437,88.3881,88.3972,33500.0
2014-01-10 12:45:00,96.53,96.76,96.53,96.75,33100.0,88.3789,88.5895,88.3789,88.5803,33100.0
2014-01-10 12:50:00,96.73,96.78,96.63,96.68,22600.0,88.562,88.6078,88.4705,88.5163,22600.0
2014-01-10 12:55:00,96.69,96.74,96.63,96.72,13100.0,88.5254,88.5712,88.4705,88.5529,13100.0
2014-01-10 13:00:00,96.73,96.94,96.7,96.89,18300.0,88.562,88.7543,88.5346,88.7085,18300.0
2014-01-10 13:05:00,96.89,96.99,96.88,96.98,25100.0,88.7085,88.8001,88.6994,88.7909,25100.0
2014-01-10 13:10:00,96.99,97.0,96.88,96.96,19200.0,88.8001,88.8092,88.6994,88.7726,19200.0
2014-01-10 13:15:00,96.94,97.01,96.93,96.96,29400.0,88.7543,88.8184,88.7451,88.7726,29400.0
2014-01-10 13:20:00,96.97,97.01,96.94,96.94,18100.0,88.7818,88.8184,88.7543,88.7543,18100.0
2014-01-10 13:25:00,96.95,97.13,96.77,97.13,32900.0,88.7635,88.9283,88.5987,88.9283,32900.0
2014-01-10 13:30:00,97.14,97.34,97.13,97.22,33900.0,88.9374,89.1205,88.9283,89.0107,33900.0
2014-01-10 13:35:00,97.22,97.29,97.03,97.04,18300.0,89.0107,89.0747,88.8367,88.8459,18300.0
2014-01-10 13:40:00,97.05,97.07,96.99,97.03,38100.0,88.855,88.8733,88.8001,88.8367,38100.0
2014-01-10 13:45:00,97.02,97.02,96.92,96.92,38700.0,88.8275,88.8275,88.736,88.736,38700.0
2014-01-10 13:50:00,96.92,97.05,96.91,96.99,18400.0,88.736,88.855,88.7268,88.8001,18400.0
2014-01-10 13:55:00,96.97,97.04,96.91,97.03,21500.0,88.7818,88.8459,88.7268,88.8367,21500.0
2014-01-10 14:00:00,97.02,97.05,96.95,96.95,21600.0,88.8275,88.855,88.7635,88.7635,21600.0
2014-01-10 14:05:00,96.93,96.98,96.82,96.98,24100.0,88.7451,88.7909,88.6444,88.7909,24100.0
2014-01-10 14:10:00,96.99,97.03,96.84,96.86,13000.0,88.8001,88.8367,88.6627,88.6811,13000.0
2014-01-10 14:15:00,96.83,97.0,96.83,96.93,38000.0,88.6536,88.8092,88.6536,88.7451,38000.0
2014-01-10 14:20:00,96.94,96.94,96.81,96.82,13500.0,88.7543,88.7543,88.6353,88.6444,13500.0
2014-01-10 14:25:00,96.87,96.98,96.84,96.86,11100.0,88.6902,88.7909,88.6627,88.6811,11100.0
2014-01-10 14:30:00,96.86,97.07,96.84,97.06,22300.0,88.6811,88.8733,88.6627,88.8642,22300.0
2014-01-10 14:35:00,97.06,97.11,96.99,96.99,19000.0,88.8642,88.9099,88.8001,88.8001,19000.0
2014-01-10 14:40:00,96.99,97.05,96.89,96.89,20900.0,88.8001,88.855,88.7085,88.7085,20900.0
2014-01-10 14:45:00,96.89,96.89,96.78,96.78,18500.0,88.7085,88.7085,88.6078,88.6078,18500.0
2014-01-10 14:50:00,96.76,96.94,96.76,96.93,16300.0,88.5895,88.7543,88.5895,88.7451,16300.0
2014-01-10 14:55:00,96.92,97.04,96.92,96.94,20700.0,88.736,88.8459,88.736,88.7543,20700.0
2014-01-10 15:00:00,96.96,97.0,96.94,96.98,37500.0,88.7726,88.8092,88.7543,88.7909,37500.0
2014-01-10 15:05:00,97.0,97.0,96.93,96.95,22600.0,88.8092,88.8092,88.7451,88.7635,22600.0
2014-01-10 15:10:00,96.95,97.0,96.95,97.0,22300.0,88.7635,88.8092,88.7635,88.8092,22300.0
2014-01-10 15:15:00,96.99,96.99,96.91,96.93,20800.0,88.8001,88.8001,88.7268,88.7451,20800.0
2014-01-10 15:20:00,96.94,96.96,96.92,96.94,28900.0,88.7543,88.7726,88.736,88.7543,28900.0
2014-01-10 15:25:00,96.95,97.0,96.91,96.91,23700.0,88.7635,88.8092,88.7268,88.7268,23700.0
2014-01-10 15:30:00,96.92,97.01,96.92,96.97,55500.0,88.736,88.8184,88.736,88.7818,55500.0
2014-01-10 15:35:00,96.97,97.01,96.95,96.97,47300.0,88.7818,88.8184,88.7635,88.7818,47300.0
2014-01-10 15:40:00,96.96,97.01,96.95,96.98,45800.0,88.7726,88.8184,88.7635,88.7909,45800.0
2014-01-10 15:45:00,96.99,97.01,96.95,96.98,84500.0,88.8001,88.8184,88.7635,88.7909,84500.0
2014-01-10 15:50:00,96.99,97.01,96.91,96.96,84800.0,88.8001,88.8184,88.7268,88.7726,84800.0
2014-01-10 15:55:00,96.95,96.97,96.91,96.95,111300.0,88.7635,88.7818,88.7268,88.7635,111300.0
2014-01-13 09:30:00,96.94,97.15,96.65,96.96,80400.0,88.7543,88.9466,88.4888,88.7726,80400.0
2014-01-13 09:35:00,97.01,97.09,96.78,96.83,24700.0,88.8184,88.8916,88.6078,88.6536,24700.0
2014-01-13 09:40:00,96.89,97.02,96.77,97.0,28200.0,88.7085,88.8275,88.5987,88.8092,28200.0
2014-01-13 09:45:00,97.0,97.04,96.89,97.02,38000.0,88.8092,88.8459,88.7085,88.8275,38000.0
2014-01-13 09:50:00,96.99,97.14,96.95,97.03,66800.0,88.8001,88.9374,88.7635,88.8367,66800.0
2014-01-13 09:55:00,97.05,97.09,96.79,96.79,17800.0,88.855,88.8916,88.617,88.617,17800.0
2014-01-13 10:00:00,96.84,97.09,96.84,97.0,28500.0,88.6627,88.8916,88.6627,88.8092,28500.0
2014-01-13 10:05:00,97.01,97.15,96.96,97.11,26900.0,88.8184,88.9466,88.7726,88.9099,26900.0
2014-01-13 10:10:00,97.09,97.22,97.09,97.17,15500.0,88.8916,89.0107,88.8916,88.9649,15500.0
2014-01-13 10:15:00,97.14,97.35,97.13,97.35,9300.0,88.9374,89.1297,88.9283,89.1297,9300.0
2014-01-13 10:20:00,97.35,97.5,97.32,97.49,35200.0,89.1297,89.267,89.1022,89.2579,35200.0
2014-01-13 10:25:00,97.51,97.71,97.5,97.5,10400.0,89.2762,89.4593,89.267,89.267,10400.0
2014-01-13 10:30:00,97.48,97.5,97.4,97.47,24700.0,89.2487,89.267,89.1755,89.2395,24700.0
2014-01-13 10:35:00,97.49,97.55,97.45,97.55,43400.0,89.2579,89.3128,89.2212,89.3128,43400.0
2014-01-13 10:40:00,97.55,97.63,97.5,97.55,12100.0,89.3128,89.386,89.267,89.3128,12100.0
2014-01-13 10:45:00,97.55,97.6,97.49,97.5,36900.0,89.3128,89.3586,89.2579,89.267,36900.0
2014-01-13 10:50:00,97.5,97.51,97.36,97.39,14500.0,89.267,89.2762,89.1388,89.1663,14500.0
2014-01-13 10:55:00,97.39,97.39,97.29,97.34,11400.0,89.1663,89.1663,89.0747,89.1205,11400.0
2014-01-13 11:00:00,97.31,97.48,97.3,97.42,12000.0,89.0931,89.2487,89.0839,89.1938,12000.0
2014-01-13 11:05:00,97.42,97.49,97.37,97.41,14600.0,89.1938,89.2579,89.148,89.1846,14600.0
2014-01-13 11:10:00,97.42,97.73,97.4,97.72,27500.0,89.1938,89.4776,89.1755,89.4684,27500.0
2014-01-13 11:15:00,97.71,97.75,97.68,97.71,10400.0,89.4593,89.4959,89.4318,89.4593,10400.0
2014-01-13 11:20:00,97.7,97.7,97.48,97.5,8200.0,89.4501,89.4501,89.2487,89.267,8200.0
2014-01-13 11:25:00,97.49,97.49,97.31,97.35,15300.0,89.2579,89.2579,89.0931,89.1297,15300.0
2014-01-13 11:30:00,97.36,97.5,97.36,97.39,6900.0,89.1388,89.267,89.1388,89.1663,6900.0
2014-01-13 11:35:00,97.43,97.43,97.33,97.35,5400.0,89.2029,89.2029,89.1114,89.1297,5400.0
2014-01-13 11:40:00,97.34,97.55,97.34,97.55,5600.0,89.1205,89.3128,89.1205,89.3128,5600.0
2014-01-13 11:45:00,97.53,97.57,97.45,97.57,7400.0,89.2945,89.3311,89.2212,89.3311,7400.0
2014-01-13 11:50:00,97.57,97.6,97.56,97.58,13500.0,89.3311,89.3586,89.3219,89.3403,13500.0
2014-01-13 11:55:00,97.57,97.59,97.48,97.48,15300.0,89.3311,89.3494,89.2487,89.2487,15300.0
2014-01-13 12:00:00,97.51,97.51,97.37,97.4,8100.0,89.2762,89.2762,89.148,89.1755,8100.0
2014-01-13 12:05:00,97.4,97.41,97.34,97.38,4500.0,89.1755,89.1846,89.1205,89.1571,4500.0
2014-01-13 12:10:00,97.35,97.35,97.29,97.29,5900.0,89.1297,89.1297,89.0747,89.0747,5900.0
2014-01-13 12:15:00,97.3,97.3,97.24,97.26,6500.0,89.0839,89.0839,89.029,89.0473,6500.0
2014-01-13 12:20:00,97.29,97.47,97.29,97.46,10400.0,89.0747,89.2395,89.0747,89.2304,10400.0
2014-01-13 12:25:00,97.44,97.44,97.28,97.32,11300.0,89.2121,89.2121,89.0656,89.1022,11300.0
2014-01-13 12:30:00,97.33,97.34,97.2,97.32,14700.0,89.1114,89.1205,88.9923,89.1022,14700.0
2014-01-13 12:35:00,97.32,97.4,97.25,97.26,12300.0,89.1022,89.1755,89.0381,89.0473,12300.0
2014-01-13 12:40:00,97.22,97.27,97.21,97.27,11500.0,89.0107,89.0564,89.0015,89.0564,11500.0
2014-01-13 12:45:00,97.27,97.28,97.21,97.21,9000.0,89.0564,89.0656,89.0015,89.0015,9000.0
2014-01-13 12:50:00,97.22,97.24,97.17,97.17,11600.0,89.0107,89.029,88.9649,88.9649,11600.0
2014-01-13 12:55:00,97.17,97.25,97.11,97.17,8900.0,88.9649,89.0381,88.9099,88.9649,8900.0
2014-01-13 13:00:00,97.18,97.18,96.97,97.01,18700.0,88.974,88.974,88.7818,88.8184,18700.0
2014-01-13 13:05:00,97.01,97.02,96.92,96.92,7600.0,88.8184,88.8275,88.736,88.736,7600.0
2014-01-13 13:10:00,96.92,96.93,96.8,96.86,10400.0,88.736,88.7451,88.6261,88.6811,10400.0
2014-01-13 13:15:00,96.86,96.88,96.7,96.79,9500.0,88.6811,88.6994,88.5346,88.617,9500.0
2014-01-13 13:20:00,96.79,96.81,96.74,96.75,10500.0,88.617,88.6353,88.5712,88.5803,10500.0
2014-01-13 13:25:00,96.74,96.79,96.73,96.79,9500.0,88.5712,88.617,88.562,88.617,9500.0
2014-01-13 13:30:00,96.77,96.98,96.75,96.98,10600.0,88.5987,88.7909,88.5803,88.7909,10600.0
2014-01-13 13:35:00,96.96,97.0,96.94,96.99,13800.0,88.7726,88.8092,88.7543,88.8001,13800.0
2014-01-13 13:40:00,96.98,97.02,96.95,96.96,22200.0,88.7909,88.8275,88.7635,88.7726,22200.0
2014-01-13 13:45:00,96.95,96.98,96.89,96.98,10300.0,88.7635,88.7909,88.7085,88.7909,10300.0
2014-01-13 13:50:00,96.93,96.95,96.89,96.95,4800.0,88.7451,88.7635,88.7085,88.7635,4800.0
2014-01-13 13:55:00,96.96,97.01,96.92,96.97,7300.0,88.7726,88.8184,88.736,88.7818,7300.0
2014-01-13 14:00:00,96.96,96.96,96.86,96.86,7600.0,88.7726,88.7726,88.6811,88.6811,7600.0
2014-01-13 14:05:00,96.87,96.92,96.85,96.91,3400.0,88.6902,88.736,88.6719,88.7268,3400.0
2014-01-13 14:10:00,96.87,96.93,96.84,96.84,6500.0,88.6902,88.7451,88.6627,88.6627,6500.0
2014-01-13 14:15:00,96.81,96.81,96.74,96.79,6500.0,88.6353,88.6353,88.5712,88.617,6500.0
2014-01-13 14:20:00,96.79,96.83,96.7,96.72,6600.0,88.617,88.6536,88.5346,88.5529,6600.0
2014-01-13 14:25:00,96.73,96.83,96.73,96.75,5800.0,88.562,88.6536,88.562,88.5803,5800.0
2014-01-13 14:30:00,96.74,96.74,96.57,96.58,12700.0,88.5712,88.5712,88.4155,88.4247,12700.0
2014-01-13 14:35:00,96.59,96.61,96.48,96.49,12900.0,88.4339,88.4522,88.3331,88.3423,12900.0
2014-01-13 14:40:00,96.49,96.5,96.45,96.45,6600.0,88.3423,88.3515,88.3057,88.3057,6600.0
2014-01-13 14:45:00,96.48,96.5,96.39,96.44,9200.0,88.3331,88.3515,88.2507,88.2965,9200.0
2014-01-13 14:50:00,96.43,96.43,96.3,96.41,11000.0,88.2874,88.2874,88.1683,88.2691,11000.0
2014-01-13 14:55:00,96.41,96.44,96.32,96.36,5700.0,88.2691,88.2965,88.1867,88.2233,5700.0
2014-01-13 15:00:00,96.33,96.33,96.11,96.11,11600.0,88.1958,88.1958,87.9944,87.9944,11600.0
2014-01-13 15:05:00,96.11,96.17,96.0,96.1,21500.0,87.9944,88.0493,87.8937,87.9852,21500.0
2014-01-13 15:10:00,96.1,96.17,95.99,96.17,28800.0,87.9852,88.0493,87.8845,88.0493,28800.0
2014-01-13 15:15:00,96.19,96.2,96.1,96.12,13600.0,88.0676,88.0768,87.9852,88.0035,13600.0
2014-01-13 15:20:00,96.1,96.15,96.05,96.05,10200.0,87.9852,88.031,87.9394,87.9394,10200.0
2014-01-13 15:25:00,96.04,96.22,95.99,96.14,67300.0,87.9303,88.0951,87.8845,88.0218,67300.0
2014-01-13 15:30:00,96.14,96.34,96.14,96.33,23000.0,88.0218,88.205,88.0218,88.1958,23000.0
2014-01-13 15:35:00,96.34,96.35,96.16,96.16,27000.0,88.205,88.2141,88.0402,88.0402,27000.0
2014-01-13 15:40:00,96.18,96.18,96.0,96.09,34800.0,88.0585,88.0585,87.8937,87.9761,34800.0
2014-01-13 15:45:00,96.08,96.13,96.0,96.02,123400.0,87.9669,88.0127,87.8937,87.912,123400.0
2014-01-13 15:50:00,96.03,96.06,95.99,96.01,196900.0,87.9211,87.9486,87.8845,87.9028,196900.0
2014-01-13 15:55:00,96.01,96.06,95.97,96.03,105000.0,87.9028,87.9486,87.8662,87.9211,105000.0
2014-01-14 09:30:00,96.04,96.27,96.01,96.16,17200.0,87.9303,88.1409,87.9028,88.0402,17200.0
2014-01-14 09:35:00,96.1,96.34,95.97,95.98,30300.0,87.9852,88.205,87.8662,87.8754,30300.0
2014-01-14 09:40:00,95.97,96.01,95.64,95.65,14100.0,87.8662,87.9028,87.5641,87.5732,14100.0
2014-01-14 09:45:00,95.65,95.72,95.5,95.72,22200.0,87.5732,87.6373,87.4359,87.6373,22200.0
2014-01-14 09:50:00,95.68,95.93,95.53,95.7,20100.0,87.6007,87.8296,87.4634,87.619,20100.0
2014-01-14 09:55:00,95.79,95.79,95.54,95.57,38900.0,87.7014,87.7014,87.4725,87.5,38900.0
2014-01-14 10:00:00,95.57,95.65,95.5,95.58,28100.0,87.5,87.5732,87.4359,87.5091,28100.0
2014-01-14 10:05:00,95.58,96.14,95.5,95.97,14800.0,87.5091,88.0218,87.4359,87.8662,14800.0
2014-01-14 10:10:00,95.95,96.11,95.95,95.99,7100.0,87.8479,87.9944,87.8479,87.8845,7100.0
2014-01-14 10:15:00,96.01,96.29,96.01,96.22,12200.0,87.9028,88.1592,87.9028,88.0951,12200.0
2014-01-14 10:20:00,96.22,96.25,95.87,95.92,8500.0,88.0951,88.1226,87.7746,87.8204,8500.0
2014-01-14 10:25:00,95.93,96.0,95.91,95.91,6000.0,87.8296,87.8937,87.8113,87.8113,6000.0
2014-01-14 10:30:00,95.92,95.96,95.83,95.96,9500.0,87.8204,87.857,87.738,87.857,9500.0
2014-01-14 10:35:00,95.98,96.01,95.91,95.91,6700.0,87.8754,87.9028,87.8113,87.8113,6700.0
2014-01-14 10:40:00,95.95,96.17,95.95,96.14,6900.0,87.8479,88.0493,87.8479,88.0218,6900.0
2014-01-14 10:45:00,96.13,96.19,96.09,96.19,16400.0,88.0127,88.0676,87.9761,88.0676,16400.0
2014-01-14 10:50:00,96.19,96.43,96.19,96.41,14200.0,88.0676,88.2874,88.0676,88.2691,14200.0
2014-01-14 10:55:00,96.42,96.47,96.34,96.45,8500.0,88.2782,88.324,88.205,88.3057,8500.0
2014-01-14 11:00:00,96.43,96.47,96.34,96.39,10100.0,88.2874,88.324,88.205,88.2507,10100.0
2014-01-14 11:05:00,96.41,96.52,96.41,96.49,19200.0,88.2691,88.3698,88.2691,88.3423,19200.0
2014-01-14 11:10:00,96.5,96.56,96.49,96.56,5200.0,88.3515,88.4064,88.3423,88.4064,5200.0
2014-01-14 11:15:00,96.53,96.66,96.47,96.65,7600.0,88.3789,88.4979,88.324,88.4888,7600.0
2014-01-14 11:20:00,96.72,96.72,96.51,96.51,4100.0,88.5529,88.5529,88.3606,88.3606,4100.0
2014-01-14 11:25:00,96.52,96.58,96.51,96.52,3100.0,88.3698,88.4247,88.3606,88.3698,3100.0
2014-01-14 11:30:00,96.52,96.56,96.52,96.54,4900.0,88.3698,88.4064,88.3698,88.3881,4900.0
2014-01-14 11:35:00,96.55,96.55,96.41,96.41,4900.0,88.3972,88.3972,88.2691,88.2691,4900.0
2014-01-14 11:40:00,96.43,96.47,96.33,96.4,8400.0,88.2874,88.324,88.1958,88.2599,8400.0
2014-01-14 11:45:00,96.41,96.57,96.41,96.51,5400.0,88.2691,88.4155,88.2691,88.3606,5400.0
2014-01-14 11:50:00,96.55,96.61,96.44,96.47,4800.0,88.3972,88.4522,88.2965,88.324,4800.0
2014-01-14 11:55:00,96.48,96.49,96.44,96.48,3100.0,88.3331,88.3423,88.2965,88.3331,3100.0
2014-01-14 12:00:00,96.45,96.72,96.42,96.72,12900.0,88.3057,88.5529,88.2782,88.5529,12900.0
2014-01-14 12:05:00,96.72,96.72,96.59,96.69,21700.0,88.5529,88.5529,88.4339,88.5254,21700.0
2014-01-14 12:10:00,96.7,96.84,96.66,96.77,8100.0,88.5346,88.6627,88.4979,88.5987,8100.0
2014-01-14 12:15:00,96.77,96.8,96.69,96.71,7400.0,88.5987,88.6261,88.5254,88.5437,7400.0
2014-01-14 12:20:00,96.71,96.91,96.7,96.85,5900.0,88.5437,88.7268,88.5346,88.6719,5900.0
2014-01-14 12:25:00,96.83,96.9,96.83,96.88,1400.0,88.6536,88.7177,88.6536,88.6994,1400.0
2014-01-14 12:30:00,96.9,96.91,96.76,96.8,6600.0,88.7177,88.7268,88.5895,88.6261,6600.0
2014-01-14 12:35:00,96.8,96.84,96.69,96.69,5100.0,88.6261,88.6627,88.5254,88.5254,5100.0
2014-01-14 12:40:00,96.71,96.78,96.7,96.76,5300.0,88.5437,88.6078,88.5346,88.5895,5300.0
2014-01-14 12:45:00,96.73,96.86,96.72,96.84,20600.0,88.562,88.6811,88.5529,88.6627,20600.0
2014-01-14 12:50:00,96.84,96.84,96.71,96.72,13100.0,88.6627,88.6627,88.5437,88.5529,13100.0
2014-01-14 12:55:00,96.72,96.74,96.71,96.72,2500.0,88.5529,88.5712,88.5437,88.5529,2500.0
2014-01-14 13:00:00,96.72,96.76,96.65,96.67,3400.0,88.5529,88.5895,88.4888,88.5071,3400.0
2014-01-14 13:05:00,96.64,96.71,96.61,96.71,3100.0,88.4796,88.5437,88.4522,88.5437,3100.0
2014-01-14 13:10:00,96.69,96.79,96.69,96.73,3600.0,88.5254,88.617,88.5254,88.562,3600.0
2014-01-14 13:15:00,96.73,96.76,96.68,96.72,5200.0,88.562,88.5895,88.5163,88.5529,5200.0
2014-01-14 13:20:00,96.73,96.77,96.65,96.72,9400.0,88.562,88.5987,88.4888,88.5529,9400.0
2014-01-14 13:25:00,96.74,96.8,96.72,96.75,6500.0,88.5712,88.6261,88.5529,88.5803,6500.0
2014-01-14 13:30:00,96.75,96.79,96.74,96.77,2100.0,88.5803,88.617,88.5712,88.5987,2100.0
2014-01-14 13:35:00,96.77,96.85,96.77,96.85,7100.0,88.5987,88.6719,88.5987,88.6719,7100.0
2014-01-14 13:40:00,96.84,96.84,96.74,96.75,5000.0,88.6627,88.6627,88.5712,88.5803,5000.0
2014-01-14 13:45:00,96.75,96.8,96.7,96.7,4000.0,88.5803,88.6261,88.5346,88.5346,4000.0
2014-01-14 13:50:00,96.74,96.79,96.72,96.78,3800.0,88.5712,88.617,88.5529,88.6078,3800.0
2014-01-14 13:55:00,96.77,96.82,96.76,96.76,6300.0,88.5987,88.6444,88.5895,88.5895,6300.0
2014-01-14 14:00:00,96.74,96.84,96.74,96.84,8000.0,88.5712,88.6627,88.5712,88.6627,8000.0
2014-01-14 14:05:00,96.84,96.85,96.81,96.81,1800.0,88.6627,88.6719,88.6353,88.6353,1800.0
2014-01-14 14:10:00,96.8,96.81,96.76,96.76,8100.0,88.6261,88.6353,88.5895,88.5895,8100.0
2014-01-14 14:15:00,96.79,96.8,96.74,96.76,9300.0,88.617,88.6261,88.5712,88.5895,9300.0
2014-01-14 14:20:00,96.75,96.83,96.75,96.8,3600.0,88.5803,88.6536,88.5803,88.6261,3600.0
2014-01-14 14:25:00,96.82,96.91,96.81,96.9,12200.0,88.6444,88.7268,88.6353,88.7177,12200.0
2014-01-14 14:30:00,96.9,96.91,96.82,96.88,7900.0,88.7177,88.7268,88.6444,88.6994,7900.0
2014-01-14 14:35:00,96.88,96.88,96.81,96.81,4200.0,88.6994,88.6994,88.6353,88.6353,4200.0
2014-01-14 14:40:00,96.81,96.84,96.74,96.84,5400.0,88.6353,88.6627,88.5712,88.6627,5400.0
2014-01-14 14:45:00,96.85,96.91,96.84,96.86,5600.0,88.6719,88.7268,88.6627,88.6811,5600.0
2014-01-14 14:50:00,96.84,96.9,96.83,96.88,8200.0,88.6627,88.7177,88.6536,88.6994,8200.0
2014-01-14 14:55:00,96.85,96.87,96.8,96.81,6300.0,88.6719,88.6902,88.6261,88.6353,6300.0
2014-01-14 15:00:00,96.81,96.81,96.78,96.81,6700.0,88.6353,88.6353,88.6078,88.6353,6700.0
2014-01-14 15:05:00,96.82,96.88,96.81,96.88,8100.0,88.6444,88.6994,88.6353,88.6994,8100.0
2014-01-14 15:10:00,96.87,96.88,96.82,96.83,9500.0,88.6902,88.6994,88.6444,88.6536,9500.0
2014-01-14 15:15:00,96.83,96.89,96.81,96.84,7700.0,88.6536,88.7085,88.6353,88.6627,7700.0
2014-01-14 15:20:00,96.82,96.85,96.8,96.84,8700.0,88.6444,88.6719,88.6261,88.6627,8700.0
2014-01-14 15:25:00,96.85,96.86,96.75,96.78,11100.0,88.6719,88.6811,88.5803,88.6078,11100.0
2014-01-14 15:30:00,96.76,96.84,96.76,96.81,15000.0,88.5895,88.6627,88.5895,88.6353,15000.0
2014-01-14 15:35:00,96.82,96.91,96.82,96.85,26400.0,88.6444,88.7268,88.6444,88.6719,26400.0
2014-01-14 15:40:00,96.84,96.84,96.77,96.77,32300.0,88.6627,88.6627,88.5987,88.5987,32300.0
2014-01-14 15:45:00,96.77,96.77,96.66,96.7,20300.0,88.5987,88.5987,88.4979,88.5346,20300.0
2014-01-14 15:50:00,96.7,96.77,96.68,96.77,28500.0,88.5346,88.5987,88.5163,88.5987,28500.0
2014-01-14 15:55:00,96.77,96.8,96.72,96.78,37000.0,88.5987,88.6261,88.5529,88.6078,37000.0
2014-01-15 09:30:00,96.79,97.0,96.79,97.0,11700.0,88.617,88.8092,88.617,88.8092,11700.0
2014-01-15 09:35:00,97.03,97.07,96.65,96.84,14500.0,88.8367,88.8733,88.4888,88.6627,14500.0
2014-01-15 09:40:00,96.88,96.99,96.84,96.99,11200.0,88.6994,88.8001,88.6627,88.8001,11200.0
2014-01-15 09:45:00,97.07,97.18,96.94,96.98,3300.0,88.8733,88.974,88.7543,88.7909,3300.0
2014-01-15 09:50:00,97.04,97.14,96.89,96.95,5900.0,88.8459,88.9374,88.7085,88.7635,5900.0
2014-01-15 09:55:00,96.98,97.07,96.86,96.86,7300.0,88.7909,88.8733,88.6811,88.6811,7300.0
2014-01-15 10:00:00,96.95,97.13,96.92,97.08,5800.0,88.7635,88.9283,88.736,88.8825,5800.0
2014-01-15 10:05:00,97.07,97.21,97.07,97.19,16800.0,88.8733,89.0015,88.8733,88.9832,16800.0
2014-01-15 10:10:00,97.21,97.4,97.19,97.38,22100.0,89.0015,89.1755,88.9832,89.1571,22100.0
2014-01-15 10:15:00,97.37,97.43,97.19,97.26,64100.0,89.148,89.2029,88.9832,89.0473,64100.0
2014-01-15 10:20:00,97.27,97.28,97.02,97.02,20200.0,89.0564,89.0656,88.8275,88.8275,20200.0
2014-01-15 10:25:00,97.01,97.15,97.0,97.05,5000.0,88.8184,88.9466,88.8092,88.855,5000.0
2014-01-15 10:30:00,97.02,97.15,96.94,96.94,6600.0,88.8275,88.9466,88.7543,88.7543,6600.0
2014-01-15 10:35:00,96.98,96.98,96.76,96.76,5100.0,88.7909,88.7909,88.5895,88.5895,5100.0
2014-01-15 10:40:00,96.73,96.74,96.65,96.69,15000.0,88.562,88.5712,88.4888,88.5254,15000.0
2014-01-15 10:45:00,96.72,96.72,96.58,96.6,7000.0,88.5529,88.5529,88.4247,88.443,7000.0
2014-01-15 10:50:00,96.58,96.59,96.52,96.57,13800.0,88.4247,88.4339,88.3698,88.4155,13800.0
2014-01-15 10:55:00,96.56,96.66,96.54,96.65,16300.0,88.4064,88.4979,88.3881,88.4888,16300.0
2014-01-15 11:00:00,96.65,96.68,96.63,96.65,10500.0,88.4888,88.5163,88.4705,88.4888,10500.0
2014-01-15 11:05:00,96.65,96.8,96.65,96.8,23100.0,88.4888,88.6261,88.4888,88.6261,23100.0
2014-01-15 11:10:00,96.81,96.88,96.78,96.85,29900.0,88.6353,88.6994,88.6078,88.6719,29900.0
2014-01-15 11:15:00,96.85,96.97,96.84,96.88,11200.0,88.6719,88.7818,88.6627,88.6994,11200.0
2014-01-15 11:20:00,96.87,96.87,96.73,96.81,15000.0,88.6902,88.6902,88.562,88.6353,15000.0
2014-01-15 11:25:00,96.81,96.84,96.64,96.71,11300.0,88.6353,88.6627,88.4796,88.5437,11300.0
2014-01-15 11:30:00,96.69,96.77,96.67,96.76,10000.0,88.5254,88.5987,88.5071,88.5895,10000.0
2014-01-15 11:35:00,96.71,96.87,96.68,96.87,8500.0,88.5437,88.6902,88.5163,88.6902,8500.0
2014-01-15 11:40:00,96.88,96.92,96.84,96.92,3800.0,88.6994,88.736,88.6627,88.736,3800.0
2014-01-15 11:45:00,96.93,97.04,96.92,96.99,7900.0,88.7451,88.8459,88.736,88.8001,7900.0
2014-01-15 11:50:00,96.99,97.07,96.91,97.01,29800.0,88.8001,88.8733,88.7268,88.8184,29800.0
2014-01-15 11:55:00,97.01,97.14,97.01,97.13,10900.0,88.8184,88.9374,88.8184,88.9283,10900.0
2014-01-15 12:00:00,97.13,97.23,97.13,97.2,11200.0,88.9283,89.0198,88.9283,88.9923,11200.0
2014-01-15 12:05:00,97.17,97.25,97.17,97.23,2900.0,88.9649,89.0381,88.9649,89.0198,2900.0
2014-01-15 12:10:00,97.23,97.23,97.19,97.19,7000.0,89.0198,89.0198,88.9832,88.9832,7000.0
2014-01-15 12:15:00,97.2,97.25,97.2,97.25,4200.0,88.9923,89.0381,88.9923,89.0381,4200.0
2014-01-15 12:20:00,97.25,97.39,97.24,97.35,17200.0,89.0381,89.1663,89.029,89.1297,17200.0
2014-01-15 12:25:00,97.33,97.38,97.26,97.35,9900.0,89.1114,89.1571,89.0473,89.1297,9900.0
2014-01-15 12:30:00,97.37,97.44,97.36,97.44,7400.0,89.148,89.2121,89.1388,89.2121,7400.0
2014-01-15 12:35:00,97.42,97.5,97.37,97.47,15600.0,89.1938,89.267,89.148,89.2395,15600.0
2014-01-15 12:40:00,97.46,97.52,97.44,97.47,14200.0,89.2304,89.2853,89.2121,89.2395,14200.0
2014-01-15 12:45:00,97.47,97.65,97.47,97.63,9900.0,89.2395,89.4043,89.2395,89.386,9900.0
2014-01-15 12:50:00,97.63,97.64,97.5,97.57,11800.0,89.386,89.3952,89.267,89.3311,11800.0
2014-01-15 12:55:00,97.56,97.62,97.56,97.62,7400.0,89.3219,89.3769,89.3219,89.3769,7400.0
2014-01-15 13:00:00,97.58,97.62,97.5,97.53,10400.0,89.3403,89.3769,89.267,89.2945,10400.0
2014-01-15 13:05:00,97.54,97.54,97.42,97.43,10300.0,89.3036,89.3036,89.1938,89.2029,10300.0
2014-01-15 13:10:00,97.41,97.47,97.41,97.46,6200.0,89.1846,89.2395,89.1846,89.2304,6200.0
2014-01-15 13:15:00,97.46,97.55,97.43,97.54,14300.0,89.2304,89.3128,89.2029,89.3036,14300.0
2014-01-15 13:20:00,97.55,97.63,97.54,97.55,8100.0,89.3128,89.386,89.3036,89.3128,8100.0
2014-01-15 13:25:00,97.56,97.56,97.42,97.42,3600.0,89.3219,89.3219,89.1938,89.1938,3600.0
2014-01-15 13:30:00,97.44,97.47,97.39,97.43,7900.0,89.2121,89.2395,89.1663,89.2029,7900.0
2014-01-15 13:35:00,97.44,97.48,97.36,97.36,9300.0,89.2121,89.2487,89.1388,89.1388,9300.0
2014-01-15 13:40:00,97.34,97.36,97.22,97.23,7400.0,89.1205,89.1388,89.0107,89.0198,7400.0
2014-01-15 13:45:00,97.22,97.23,97.15,97.16,5300.0,89.0107,89.0198,88.9466,88.9557,5300.0
2014-01-15 13:50:00,97.16,97.25,97.11,97.11,5400.0,88.9557,89.0381,88.9099,88.9099,5400.0
2014-01-15 13:55:00,97.1,97.23,97.09,97.12,7700.0,88.9008,89.0198,88.8916,88.9191,7700.0
2014-01-15 14:00:00,97.13,97.18,97.05,97.15,5800.0,88.9283,88.974,88.855,88.9466,5800.0
2014-01-15 14:05:00,97.17,97.18,97.05,97.15,6600.0,88.9649,88.974,88.855,88.9466,6600.0
2014-01-15 14:10:00,97.13,97.15,97.07,97.1,6900.0,88.9283,88.9466,88.8733,88.9008,6900.0
2014-01-15 14:15:00,97.1,97.23,97.09,97.21,5500.0,88.9008,89.0198,88.8916,89.0015,5500.0
2014-01-15 14:20:00,97.21,97.33,97.21,97.31,8000.0,89.0015,89.1114,89.0015,89.0931,8000.0
2014-01-15 14:25:00,97.32,97.33,97.24,97.25,8300.0,89.1022,89.1114,89.029,89.0381,8300.0
2014-01-15 14:30:00,97.24,97.29,97.11,97.18,14500.0,89.029,89.0747,88.9099,88.974,14500.0
2014-01-15 14:35:00,97.18,97.24,97.09,97.12,16100.0,88.974,89.029,88.8916,88.9191,16100.0
2014-01-15 14:40:00,97.15,97.2,97.14,97.15,6700.0,88.9466,88.9923,88.9374,88.9466,6700.0
2014-01-15 14:45:00,97.13,97.15,97.05,97.14,16100.0,88.9283,88.9466,88.855,88.9374,16100.0
2014-01-15 14:50:00,97.14,97.18,97.08,97.18,13600.0,88.9374,88.974,88.8825,88.974,13600.0
2014-01-15 14:55:00,97.16,97.26,97.13,97.15,15400.0,88.9557,89.0473,88.9283,88.9466,15400.0
2014-01-15 15:00:00,97.14,97.2,97.12,97.2,12300.0,88.9374,88.9923,88.9191,88.9923,12300.0
2014-01-15 15:05:00,97.18,97.22,97.15,97.15,16500.0,88.974,89.0107,88.9466,88.9466,16500.0
2014-01-15 15:10:00,97.16,97.17,97.14,97.15,21000.0,88.9557,88.9649,88.9374,88.9466,21000.0
2014-01-15 15:15:00,97.15,97.16,97.12,97.14,24800.0,88.9466,88.9557,88.9191,88.9374,24800.0
2014-01-15 15:20:00,97.15,97.25,97.09,97.09,51300.0,88.9466,89.0381,88.8916,88.8916,51300.0
2014-01-15 15:25:00,97.09,97.14,96.97,97.0,26400.0,88.8916,88.9374,88.7818,88.8092,26400.0
2014-01-15 15:30:00,97.0,97.08,96.99,97.05,31600.0,88.8092,88.8825,88.8001,88.855,31600.0
2014-01-15 15:35:00,97.05,97.15,97.0,97.15,31600.0,88.855,88.9466,88.8092,88.9466,31600.0
2014-01-15 15:40:00,97.15,97.22,97.09,97.21,23100.0,88.9466,89.0107,88.8916,89.0015,23100.0
2014-01-15 15:45:00,97.24,97.27,97.07,97.07,39200.0,89.029,89.0564,88.8733,88.8733,39200.0
2014-01-15 15:50:00,97.08,97.19,97.07,97.07,48000.0,88.8825,88.9832,88.8733,88.8733,48000.0
2014-01-15 15:55:00,97.07,97.17,97.07,97.13,66300.0,88.8733,88.9649,88.8733,88.9283,66300.0
2014-01-16 09:30:00,96.72,97.1,96.5,96.5,27100.0,88.5529,88.9008,88.3515,88.3515,27100.0
2014-01-16 09:35:00,96.48,96.54,95.5,95.53,49800.0,88.3331,88.3881,87.4359,87.4634,49800.0
2014-01-16 09:40:00,95.73,95.95,95.53,95.79,51800.0,87.6465,87.8479,87.4634,87.7014,51800.0
2014-01-16 09:45:00,95.75,95.75,95.34,95.4,24600.0,87.6648,87.6648,87.2894,87.3443,24600.0
2014-01-16 09:50:00,95.49,95.7,95.45,95.58,17500.0,87.4267,87.619,87.3901,87.5091,17500.0
2014-01-16 09:55:00,95.6,95.7,95.36,95.6,36400.0,87.5274,87.619,87.3077,87.5274,36400.0
2014-01-16 10:00:00,95.62,95.7,95.17,95.54,30100.0,87.5458,87.619,87.1338,87.4725,30100.0
2014-01-16 10:05:00,95.56,95.66,95.13,95.29,19400.0,87.4908,87.5824,87.0971,87.2436,19400.0
2014-01-16 10:10:00,95.36,95.76,95.3,95.76,31400.0,87.3077,87.6739,87.2528,87.6739,31400.0
2014-01-16 10:15:00,95.78,95.82,95.61,95.79,7500.0,87.6922,87.7289,87.5366,87.7014,7500.0
2014-01-16 10:20:00,95.77,96.25,95.74,96.25,79400.0,87.6831,88.1226,87.6556,88.1226,79400.0
2014-01-16 10:25:00,96.25,96.25,95.99,96.18,46300.0,88.1226,88.1226,87.8845,88.0585,46300.0
2014-01-16 10:30:00,96.15,96.2,96.04,96.05,8100.0,88.031,88.0768,87.9303,87.9394,8100.0
2014-01-16 10:35:00,96.04,96.18,95.98,96.01,8100.0,87.9303,88.0585,87.8754,87.9028,8100.0
2014-01-16 10:40:00,96.01,96.2,95.98,96.16,10200.0,87.9028,88.0768,87.8754,88.0402,10200.0
2014-01-16 10:45:00,96.12,96.13,95.9,96.02,13200.0,88.0035,88.0127,87.8021,87.912,13200.0
2014-01-16 10:50:00,96.03,96.04,95.9,95.9,7700.0,87.9211,87.9303,87.8021,87.8021,7700.0
2014-01-16 10:55:00,95.89,96.04,95.87,96.0,24200.0,87.793,87.9303,87.7746,87.8937,24200.0
2014-01-16 11:00:00,96.0,96.12,95.91,96.06,15500.0,87.8937,88.0035,87.8113,87.9486,15500.0
2014-01-16 11:05:00,96.06,96.27,95.96,96.24,11000.0,87.9486,88.1409,87.857,88.1134,11000.0
2014-01-16 11:10:00,96.27,96.27,96.09,96.12,17700.0,88.1409,88.1409,87.9761,88.0035,17700.0
2014-01-16 11:15:00,96.14,96.15,96.09,96.14,6700.0,88.0218,88.031,87.9761,88.0218,6700.0
2014-01-16 11:20:00,96.14,96.14,95.96,96.02,15900.0,88.0218,88.0218,87.857,87.912,15900.0
2014-01-16 11:25:00,96.0,96.02,95.96,95.98,35800.0,87.8937,87.912,87.857,87.8754,35800.0
2014-01-16 11:30:00,96.0,96.0,95.9,95.9,11500.0,87.8937,87.8937,87.8021,87.8021,11500.0
2014-01-16 11:35:00,95.9,95.98,95.9,95.96,15300.0,87.8021,87.8754,87.8021,87.857,15300.0
2014-01-16 11:40:00,95.98,95.99,95.91,95.97,4000.0,87.8754,87.8845,87.8113,87.8662,4000.0
2014-01-16 11:45:00,95.97,96.1,95.97,96.07,15500.0,87.8662,87.9852,87.8662,87.9578,15500.0
2014-01-16 11:50:00,96.11,96.13,96.0,96.05,5000.0,87.9944,88.0127,87.8937,87.9394,5000.0
2014-01-16 11:55:00,96.05,96.17,96.05,96.08,6100.0,87.9394,88.0493,87.9394,87.9669,6100.0
2014-01-16 12:00:00,96.05,96.13,96.05,96.13,3000.0,87.9394,88.0127,87.9394,88.0127,3000.0
2014-01-16 12:05:00,96.17,96.25,96.16,96.16,4500.0,88.0493,88.1226,88.0402,88.0402,4500.0
2014-01-16 12:10:00,96.15,96.23,96.12,96.12,6000.0,88.031,88.1042,88.0035,88.0035,6000.0
2014-01-16 12:15:00,96.09,96.2,96.09,96.1,3800.0,87.9761,88.0768,87.9761,87.9852,3800.0
2014-01-16 12:20:00,96.13,96.17,96.11,96.11,3200.0,88.0127,88.0493,87.9944,87.9944,3200.0
2014-01-16 12:25:00,96.12,96.14,96.06,96.13,4000.0,88.0035,88.0218,87.9486,88.0127,4000.0
2014-01-16 12:30:00,96.07,96.11,96.07,96.07,1900.0,87.9578,87.9944,87.9578,87.9578,1900.0
2014-01-16 12:35:00,96.08,96.18,96.07,96.07,5700.0,87.9669,88.0585,87.9578,87.9578,5700.0
2014-01-16 12:40:00,96.04,96.04,96.01,96.03,3700.0,87.9303,87.9303,87.9028,87.9211,3700.0
2014-01-16 12:45:00,96.04,96.11,96.0,96.0,2600.0,87.9303,87.9944,87.8937,87.8937,2600.0
2014-01-16 12:50:00,96.0,96.06,95.99,96.03,17400.0,87.8937,87.9486,87.8845,87.9211,17400.0
2014-01-16 12:55:00,96.03,96.07,96.01,96.07,3300.0,87.9211,87.9578,87.9028,87.9578,3300.0
2014-01-16 13:00:00,96.04,96.06,95.99,96.01,4100.0,87.9303,87.9486,87.8845,87.9028,4100.0
2014-01-16 13:05:00,96.01,96.04,96.01,96.03,2700.0,87.9028,87.9303,87.9028,87.9211,2700.0
2014-01-16 13:10:00,96.04,96.05,96.04,96.04,800.0,87.9303,87.9394,87.9303,87.9303,800.0
2014-01-16 13:15:00,96.03,96.04,95.99,96.0,18000.0,87.9211,87.9303,87.8845,87.8937,18000.0
2014-01-16 13:20:00,96.02,96.06,95.98,95.98,2300.0,87.912,87.9486,87.8754,87.8754,2300.0
2014-01-16 13:25:00,95.94,95.95,95.89,95.95,3200.0,87.8387,87.8479,87.793,87.8479,3200.0
2014-01-16 13:30:00,95.95,95.95,95.92,95.93,1900.0,87.8479,87.8479,87.8204,87.8296,1900.0
2014-01-16 13:35:00,95.93,95.93,95.9,95.91,2700.0,87.8296,87.8296,87.8021,87.8113,2700.0
2014-01-16 13:40:00,95.9,95.96,95.9,95.94,6000.0,87.8021,87.857,87.8021,87.8387,6000.0
2014-01-16 13:45:00,95.92,96.02,95.92,96.02,3700.0,87.8204,87.912,87.8204,87.912,3700.0
2014-01-16 13:50:00,96.03,96.08,96.03,96.05,2300.0,87.9211,87.9669,87.9211,87.9394,2300.0
2014-01-16 13:55:00,96.05,96.05,95.96,95.98,3100.0,87.9394,87.9394,87.857,87.8754,3100.0
2014-01-16 14:00:00,95.96,95.99,95.94,95.97,3500.0,87.857,87.8845,87.8387,87.8662,3500.0
2014-01-16 14:05:00,95.95,95.97,95.92,95.97,7800.0,87.8479,87.8662,87.8204,87.8662,7800.0
2014-01-16 14:10:00,95.98,96.04,95.98,96.0,3200.0,87.8754,87.9303,87.8754,87.8937,3200.0
2014-01-16 14:15:00,96.0,96.0,95.92,95.94,4600.0,87.8937,87.8937,87.8204,87.8387,4600.0
2014-01-16 14:20:00,95.93,95.99,95.91,95.99,5900.0,87.8296,87.8845,87.8113,87.8845,5900.0
2014-01-16 14:25:00,96.01,96.09,96.01,96.08,5100.0,87.9028,87.9761,87.9028,87.9669,5100.0
2014-01-16 14:30:00,96.06,96.08,96.04,96.05,2100.0,87.9486,87.9669,87.9303,87.9394,2100.0
2014-01-16 14:35:00,96.08,96.08,96.05,96.06,3300.0,87.9669,87.9669,87.9394,87.9486,3300.0
2014-01-16 14:40:00,96.06,96.06,95.98,95.98,3100.0,87.9486,87.9486,87.8754,87.8754,3100.0
2014-01-16 14:45:00,95.98,96.04,95.98,96.03,2900.0,87.8754,87.9303,87.8754,87.9211,2900.0
2014-01-16 14:50:00,96.02,96.02,95.96,96.02,6000.0,87.912,87.912,87.857,87.912,6000.0
2014-01-16 14:55:00,96.0,96.04,96.0,96.04,8300.0,87.8937,87.9303,87.8937,87.9303,8300.0
2014-01-16 15:00:00,96.02,96.04,96.0,96.01,2900.0,87.912,87.9303,87.8937,87.9028,2900.0
2014-01-16 15:05:00,96.0,96.07,96.0,96.07,8700.0,87.8937,87.9578,87.8937,87.9578,8700.0
2014-01-16 15:10:00,96.07,96.07,96.05,96.06,4800.0,87.9578,87.9578,87.9394,87.9486,4800.0
2014-01-16 15:15:00,96.05,96.06,96.03,96.03,11500.0,87.9394,87.9486,87.9211,87.9211,11500.0
2014-01-16 15:20:00,96.04,96.05,96.03,96.03,4000.0,87.9303,87.9394,87.9211,87.9211,4000.0
2014-01-16 15:25:00,96.04,96.07,96.01,96.02,8400.0,87.9303,87.9578,87.9028,87.912,8400.0
2014-01-16 15:30:00,96.03,96.08,96.0,96.07,7400.0,87.9211,87.9669,87.8937,87.9578,7400.0
2014-01-16 15:35:00,96.08,96.17,96.07,96.17,18100.0,87.9669,88.0493,87.9578,88.0493,18100.0
2014-01-16 15:40:00,96.16,96.2,96.11,96.14,17700.0,88.0402,88.0768,87.9944,88.0218,17700.0
2014-01-16 15:45:00,96.14,96.15,96.05,96.1,15900.0,88.0218,88.031,87.9394,87.9852,15900.0
2014-01-16 15:50:00,96.09,96.14,96.05,96.09,21200.0,87.9761,88.0218,87.9394,87.9761,21200.0
2014-01-16 15:55:00,96.09,96.17,96.05,96.16,32100.0,87.9761,88.0493,87.9394,88.0402,32100.0
2014-01-17 09:30:00,96.0,96.3,96.0,96.0,116000.0,87.8937,88.1683,87.8937,87.8937,116000.0
2014-01-17 09:35:00,96.0,96.14,95.84,95.98,57400.0,87.8937,88.0218,87.7472,87.8754,57400.0
2014-01-17 09:40:00,95.99,96.07,95.94,95.94,17400.0,87.8845,87.9578,87.8387,87.8387,17400.0
2014-01-17 09:45:00,95.9,96.06,95.83,96.0,102500.0,87.8021,87.9486,87.738,87.8937,102500.0
2014-01-17 09:50:00,96.0,96.39,96.0,96.19,24500.0,87.8937,88.2507,87.8937,88.0676,24500.0
2014-01-17 09:55:00,96.17,96.55,96.07,96.51,24300.0,88.0493,88.3972,87.9578,88.3606,24300.0
2014-01-17 10:00:00,96.43,96.55,96.22,96.47,17500.0,88.2874,88.3972,88.0951,88.324,17500.0
2014-01-17 10:05:00,96.45,96.77,96.35,96.76,36400.0,88.3057,88.5987,88.2141,88.5895,36400.0
2014-01-17 10:10:00,96.74,96.9,96.51,96.84,18000.0,88.5712,88.7177,88.3606,88.6627,18000.0
2014-01-17 10:15:00,96.79,97.17,96.7,97.16,22300.0,88.617,88.9649,88.5346,88.9557,22300.0
2014-01-17 10:20:00,97.15,97.16,96.83,96.85,20600.0,88.9466,88.9557,88.6536,88.6719,20600.0
2014-01-17 10:25:00,96.76,96.86,96.71,96.72,8300.0,88.5895,88.6811,88.5437,88.5529,8300.0
2014-01-17 10:30:00,96.76,96.98,96.76,96.79,26000.0,88.5895,88.7909,88.5895,88.617,26000.0
2014-01-17 10:35:00,96.83,96.94,96.75,96.89,8400.0,88.6536,88.7543,88.5803,88.7085,8400.0
2014-01-17 10:40:00,96.9,96.92,96.7,96.82,39700.0,88.7177,88.736,88.5346,88.6444,39700.0
2014-01-17 10:45:00,96.82,96.91,96.75,96.86,10500.0,88.6444,88.7268,88.5803,88.6811,10500.0
2014-01-17 10:50:00,96.78,96.93,96.72,96.92,5300.0,88.6078,88.7451,88.5529,88.736,5300.0
2014-01-17 10:55:00,96.92,96.99,96.85,96.96,5700.0,88.736,88.8001,88.6719,88.7726,5700.0
2014-01-17 11:00:00,96.98,97.01,96.84,96.94,3500.0,88.7909,88.8184,88.6627,88.7543,3500.0
2014-01-17 11:05:00,96.89,96.93,96.86,96.86,2600.0,88.7085,88.7451,88.6811,88.6811,2600.0
2014-01-17 11:10:00,96.78,96.8,96.7,96.72,3400.0,88.6078,88.6261,88.5346,88.5529,3400.0
2014-01-17 11:15:00,96.73,96.78,96.69,96.71,4100.0,88.562,88.6078,88.5254,88.5437,4100.0
2014-01-17 11:20:00,96.7,96.95,96.7,96.88,10800.0,88.5346,88.7635,88.5346,88.6994,10800.0
2014-01-17 11:25:00,96.85,96.85,96.76,96.76,3100.0,88.6719,88.6719,88.5895,88.5895,3100.0
2014-01-17 11:30:00,96.8,96.95,96.8,96.91,3500.0,88.6261,88.7635,88.6261,88.7268,3500.0
2014-01-17 11:35:00,96.92,96.92,96.76,96.77,4600.0,88.736,88.736,88.5895,88.5987,4600.0
2014-01-17 11:40:00,96.74,96.94,96.74,96.94,3500.0,88.5712,88.7543,88.5712,88.7543,3500.0
2014-01-17 11:45:00,96.92,96.93,96.89,96.9,2000.0,88.736,88.7451,88.7085,88.7177,2000.0
2014-01-17 11:50:00,96.9,96.91,96.82,96.84,1000.0,88.7177,88.7268,88.6444,88.6627,1000.0
2014-01-17 11:55:00,96.83,96.83,96.69,96.69,4900.0,88.6536,88.6536,88.5254,88.5254,4900.0
2014-01-17 12:00:00,96.7,96.81,96.69,96.8,7600.0,88.5346,88.6353,88.5254,88.6261,7600.0
2014-01-17 12:05:00,96.81,96.83,96.78,96.78,3400.0,88.6353,88.6536,88.6078,88.6078,3400.0
2014-01-17 12:10:00,96.76,96.79,96.76,96.79,1900.0,88.5895,88.617,88.5895,88.617,1900.0
2014-01-17 12:15:00,96.78,96.86,96.78,96.84,4000.0,88.6078,88.6811,88.6078,88.6627,4000.0
2014-01-17 12:20:00,96.8,96.86,96.77,96.83,7700.0,88.6261,88.6811,88.5987,88.6536,7700.0
2014-01-17 12:25:00,96.83,96.92,96.81,96.92,6600.0,88.6536,88.736,88.6353,88.736,6600.0
2014-01-17 12:30:00,96.91,96.91,96.81,96.87,5100.0,88.7268,88.7268,88.6353,88.6902,5100.0
2014-01-17 12:35:00,96.86,96.91,96.82,96.9,8400.0,88.6811,88.7268,88.6444,88.7177,8400.0
2014-01-17 12:40:00,96.88,96.94,96.86,96.93,5700.0,88.6994,88.7543,88.6811,88.7451,5700.0
2014-01-17 12:45:00,96.93,96.93,96.83,96.9,4900.0,88.7451,88.7451,88.6536,88.7177,4900.0
2014-01-17 12:50:00,96.88,96.95,96.87,96.88,6400.0,88.6994,88.7635,88.6902,88.6994,6400.0
2014-01-17 12:55:00,96.87,96.89,96.8,96.81,11800.0,88.6902,88.7085,88.6261,88.6353,11800.0
2014-01-17 13:00:00,96.83,96.95,96.83,96.91,9800.0,88.6536,88.7635,88.6536,88.7268,9800.0
2014-01-17 13:05:00,96.88,96.95,96.84,96.88,21800.0,88.6994,88.7635,88.6627,88.6994,21800.0
2014-01-17 13:10:00,96.89,96.96,96.87,96.95,14100.0,88.7085,88.7726,88.6902,88.7635,14100.0
2014-01-17 13:15:00,96.92,97.09,96.89,97.08,11800.0,88.736,88.8916,88.7085,88.8825,11800.0
2014-01-17 13:20:00,97.06,97.06,96.93,97.04,8700.0,88.8642,88.8642,88.7451,88.8459,8700.0
2014-01-17 13:25:00,97.03,97.04,96.88,96.88,10100.0,88.8367,88.8459,88.6994,88.6994,10100.0
2014-01-17 13:30:00,96.86,96.88,96.7,96.82,13100.0,88.6811,88.6994,88.5346,88.6444,13100.0
2014-01-17 13:35:00,96.77,96.81,96.74,96.74,9400.0,88.5987,88.6353,88.5712,88.5712,9400.0
2014-01-17 13:40:00,96.76,96.88,96.74,96.78,10300.0,88.5895,88.6994,88.5712,88.6078,10300.0
2014-01-17 13:45:00,96.78,96.78,96.71,96.71,10100.0,88.6078,88.6078,88.5437,88.5437,10100.0
2014-01-17 13:50:00,96.72,96.84,96.7,96.83,8900.0,88.5529,88.6627,88.5346,88.6536,8900.0
2014-01-17 13:55:00,96.84,96.97,96.83,96.83,21000.0,88.6627,88.7818,88.6536,88.6536,21000.0
2014-01-17 14:00:00,96.83,96.83,96.73,96.76,8600.0,88.6536,88.6536,88.562,88.5895,8600.0
2014-01-17 14:05:00,96.77,96.96,96.77,96.96,12000.0,88.5987,88.7726,88.5987,88.7726,12000.0
2014-01-17 14:10:00,96.94,96.98,96.86,96.88,10800.0,88.7543,88.7909,88.6811,88.6994,10800.0
2014-01-17 14:15:00,96.89,96.93,96.78,96.78,6700.0,88.7085,88.7451,88.6078,88.6078,6700.0
2014-01-17 14:20:00,96.78,96.84,96.74,96.8,16500.0,88.6078,88.6627,88.5712,88.6261,16500.0
2014-01-17 14:25:00,96.81,96.81,96.72,96.76,7200.0,88.6353,88.6353,88.5529,88.5895,7200.0
2014-01-17 14:30:00,96.74,96.8,96.56,96.56,11700.0,88.5712,88.6261,88.4064,88.4064,11700.0
2014-01-17 14:35:00,96.56,96.6,96.51,96.52,9000.0,88.4064,88.443,88.3606,88.3698,9000.0
2014-01-17 14:40:00,96.51,96.71,96.51,96.65,11000.0,88.3606,88.5437,88.3606,88.4888,11000.0
2014-01-17 14:45:00,96.63,96.67,96.58,96.62,11300.0,88.4705,88.5071,88.4247,88.4613,11300.0
2014-01-17 14:50:00,96.6,96.65,96.57,96.59,5100.0,88.443,88.4888,88.4155,88.4339,5100.0
2014-01-17 14:55:00,96.6,96.61,96.55,96.56,7700.0,88.443,88.4522,88.3972,88.4064,7700.0
2014-01-17 15:00:00,96.57,96.7,96.52,96.53,10100.0,88.4155,88.5346,88.3698,88.3789,10100.0
2014-01-17 15:05:00,96.52,96.55,96.36,96.4,15100.0,88.3698,88.3972,88.2233,88.2599,15100.0
2014-01-17 15:10:00,96.39,96.42,96.36,96.4,8400.0,88.2507,88.2782,88.2233,88.2599,8400.0
2014-01-17 15:15:00,96.4,96.41,96.27,96.27,12800.0,88.2599,88.2691,88.1409,88.1409,12800.0
2014-01-17 15:20:00,96.26,96.38,96.25,96.37,14200.0,88.1317,88.2416,88.1226,88.2324,14200.0
2014-01-17 15:25:00,96.37,96.45,96.35,96.44,16100.0,88.2324,88.3057,88.2141,88.2965,16100.0
2014-01-17 15:30:00,96.45,96.45,96.34,96.36,22100.0,88.3057,88.3057,88.205,88.2233,22100.0
2014-01-17 15:35:00,96.35,96.42,96.34,96.4,16300.0,88.2141,88.2782,88.205,88.2599,16300.0
2014-01-17 15:40:00,96.4,96.45,96.34,96.4,19100.0,88.2599,88.3057,88.205,88.2599,19100.0
2014-01-17 15:45:00,96.41,96.46,96.35,96.39,40700.0,88.2691,88.3148,88.2141,88.2507,40700.0
2014-01-17 15:50:00,96.38,96.46,96.34,96.41,42300.0,88.2416,88.3148,88.205,88.2691,42300.0
2014-01-17 15:55:00,96.43,96.58,96.27,96.53,115000.0,88.2874,88.4247,88.1409,88.3789,115000.0
2014-01-21 09:30:00,96.69,96.69,96.08,96.52,36500.0,88.5254,88.5254,87.9669,88.3698,36500.0
2014-01-21 09:35:00,96.55,96.74,96.23,96.36,24300.0,88.3972,88.5712,88.1042,88.2233,24300.0
2014-01-21 09:40:00,96.37,96.53,96.02,96.53,36200.0,88.2324,88.3789,87.912,88.3789,36200.0
2014-01-21 09:45:00,96.59,96.89,96.59,96.81,12000.0,88.4339,88.7085,88.4339,88.6353,12000.0
2014-01-21 09:50:00,96.75,96.79,96.61,96.63,14500.0,88.5803,88.617,88.4522,88.4705,14500.0
2014-01-21 09:55:00,96.65,96.9,96.65,96.9,9800.0,88.4888,88.7177,88.4888,88.7177,9800.0
2014-01-21 10:00:00,96.88,96.9,96.76,96.79,8900.0,88.6994,88.7177,88.5895,88.617,8900.0
2014-01-21 10:05:00,96.78,96.94,96.78,96.81,11600.0,88.6078,88.7543,88.6078,88.6353,11600.0
2014-01-21 10:10:00,96.78,96.8,96.66,96.67,7700.0,88.6078,88.6261,88.4979,88.5071,7700.0
2014-01-21 10:15:00,96.65,96.76,96.56,96.72,9600.0,88.4888,88.5895,88.4064,88.5529,9600.0
2014-01-21 10:20:00,96.65,96.72,96.56,96.62,6800.0,88.4888,88.5529,88.4064,88.4613,6800.0
2014-01-21 10:25:00,96.65,96.71,96.58,96.59,4600.0,88.4888,88.5437,88.4247,88.4339,4600.0
2014-01-21 10:30:00,96.62,96.67,96.49,96.67,5400.0,88.4613,88.5071,88.3423,88.5071,5400.0
2014-01-21 10:35:00,96.67,96.73,96.56,96.71,4600.0,88.5071,88.562,88.4064,88.5437,4600.0
2014-01-21 10:40:00,96.68,96.72,96.64,96.71,6400.0,88.5163,88.5529,88.4796,88.5437,6400.0
2014-01-21 10:45:00,96.68,96.71,96.49,96.49,6000.0,88.5163,88.5437,88.3423,88.3423,6000.0
2014-01-21 10:50:00,96.41,96.55,96.41,96.54,4800.0,88.2691,88.3972,88.2691,88.3881,4800.0
2014-01-21 10:55:00,96.54,96.55,96.5,96.55,5500.0,88.3881,88.3972,88.3515,88.3972,5500.0
2014-01-21 11:00:00,96.55,96.55,96.36,96.4,6800.0,88.3972,88.3972,88.2233,88.2599,6800.0
2014-01-21 11:05:00,96.38,96.41,96.21,96.22,4800.0,88.2416,88.2691,88.0859,88.0951,4800.0
2014-01-21 11:10:00,96.26,96.28,96.06,96.2,3800.0,88.1317,88.15,87.9486,88.0768,3800.0
2014-01-21 11:15:00,96.18,96.24,96.04,96.05,13800.0,88.0585,88.1134,87.9303,87.9394,13800.0
2014-01-21 11:20:00,96.05,96.12,96.04,96.1,2500.0,87.9394,88.0035,87.9303,87.9852,2500.0
2014-01-21 11:25:00,96.09,96.15,96.08,96.13,2300.0,87.9761,88.031,87.9669,88.0127,2300.0
2014-01-21 11:30:00,96.11,96.15,96.02,96.05,13500.0,87.9944,88.031,87.912,87.9394,13500.0
2014-01-21 11:35:00,96.06,96.13,96.02,96.12,8700.0,87.9486,88.0127,87.912,88.0035,8700.0
2014-01-21 11:40:00,96.1,96.12,96.05,96.06,6600.0,87.9852,88.0035,87.9394,87.9486,6600.0
2014-01-21 11:45:00,96.07,96.08,96.0,96.04,9600.0,87.9578,87.9669,87.8937,87.9303,9600.0
2014-01-21 11:50:00,96.01,96.04,95.93,96.03,15100.0,87.9028,87.9303,87.8296,87.9211,15100.0
2014-01-21 11:55:00,96.03,96.09,95.95,96.06,30200.0,87.9211,87.9761,87.8479,87.9486,30200.0
2014-01-21 12:00:00,96.03,96.08,95.99,95.99,6500.0,87.9211,87.9669,87.8845,87.8845,6500.0
2014-01-21 12:05:00,95.99,95.99,95.83,95.85,10800.0,87.8845,87.8845,87.738,87.7563,10800.0
2014-01-21 12:10:00,95.87,96.1,95.87,96.08,5200.0,87.7746,87.9852,87.7746,87.9669,5200.0
2014-01-21 12:15:00,96.07,96.09,96.02,96.04,2800.0,87.9578,87.9761,87.912,87.9303,2800.0
2014-01-21 12:20:00,96.05,96.11,96.02,96.03,21400.0,87.9394,87.9944,87.912,87.9211,21400.0
2014-01-21 12:25:00,96.05,96.08,96.0,96.03,5500.0,87.9394,87.9669,87.8937,87.9211,5500.0
2014-01-21 12:30:00,96.04,96.1,96.0,96.06,5700.0,87.9303,87.9852,87.8937,87.9486,5700.0
2014-01-21 12:35:00,96.06,96.06,96.0,96.04,4200.0,87.9486,87.9486,87.8937,87.9303,4200.0
2014-01-21 12:40:00,96.05,96.08,95.97,96.0,6200.0,87.9394,87.9669,87.8662,87.8937,6200.0
2014-01-21 12:45:00,95.95,95.96,95.9,95.93,9800.0,87.8479,87.857,87.8021,87.8296,9800.0
2014-01-21 12:50:00,95.92,95.93,95.88,95.91,6200.0,87.8204,87.8296,87.7838,87.8113,6200.0
2014-01-21 12:55:00,95.89,95.91,95.86,95.9,7900.0,87.793,87.8113,87.7655,87.8021,7900.0
2014-01-21 13:00:00,95.89,95.91,95.78,95.78,16300.0,87.793,87.8113,87.6922,87.6922,16300.0
2014-01-21 13:05:00,95.78,95.8,95.77,95.79,69200.0,87.6922,87.7106,87.6831,87.7014,69200.0
2014-01-21 13:10:00,95.76,95.76,95.68,95.76,5500.0,87.6739,87.6739,87.6007,87.6739,5500.0
2014-01-21 13:15:00,95.76,95.76,95.67,95.67,8200.0,87.6739,87.6739,87.5915,87.5915,8200.0
2014-01-21 13:20:00,95.68,95.68,95.62,95.62,8500.0,87.6007,87.6007,87.5458,87.5458,8500.0
2014-01-21 13:25:00,95.63,95.67,95.61,95.61,7900.0,87.5549,87.5915,87.5366,87.5366,7900.0
2014-01-21 13:30:00,95.6,95.7,95.6,95.7,16200.0,87.5274,87.619,87.5274,87.619,16200.0
2014-01-21 13:35:00,95.69,95.7,95.56,95.58,39300.0,87.6098,87.619,87.4908,87.5091,39300.0
2014-01-21 13:40:00,95.6,95.75,95.6,95.67,16700.0,87.5274,87.6648,87.5274,87.5915,16700.0
2014-01-21 13:45:00,95.65,95.85,95.65,95.85,16400.0,87.5732,87.7563,87.5732,87.7563,16400.0
2014-01-21 13:50:00,95.88,95.89,95.71,95.71,12600.0,87.7838,87.793,87.6282,87.6282,12600.0
2014-01-21 13:55:00,95.72,95.72,95.52,95.53,20500.0,87.6373,87.6373,87.4542,87.4634,20500.0
2014-01-21 14:00:00,95.54,95.65,95.54,95.65,12400.0,87.4725,87.5732,87.4725,87.5732,12400.0
2014-01-21 14:05:00,95.66,95.7,95.64,95.7,10800.0,87.5824,87.619,87.5641,87.619,10800.0
2014-01-21 14:10:00,95.7,95.71,95.64,95.67,10300.0,87.619,87.6282,87.5641,87.5915,10300.0
2014-01-21 14:15:00,95.68,95.7,95.59,95.6,9700.0,87.6007,87.619,87.5183,87.5274,9700.0
2014-01-21 14:20:00,95.59,95.63,95.56,95.56,10300.0,87.5183,87.5549,87.4908,87.4908,10300.0
2014-01-21 14:25:00,95.56,95.59,95.48,95.49,14400.0,87.4908,87.5183,87.4176,87.4267,14400.0
2014-01-21 14:30:00,95.49,95.49,95.4,95.42,15700.0,87.4267,87.4267,87.3443,87.3626,15700.0
2014-01-21 14:35:00,95.43,95.53,95.39,95.42,9100.0,87.3718,87.4634,87.3352,87.3626,9100.0
2014-01-21 14:40:00,95.42,95.44,95.39,95.41,10100.0,87.3626,87.381,87.3352,87.3535,10100.0
2014-01-21 14:45:00,95.41,95.41,95.37,95.39,11300.0,87.3535,87.3535,87.3169,87.3352,11300.0
2014-01-21 14:50:00,95.39,95.39,95.33,95.36,12400.0,87.3352,87.3352,87.2802,87.3077,12400.0
2014-01-21 14:55:00,95.37,95.38,95.3,95.37,10600.0,87.3169,87.326,87.2528,87.3169,10600.0
2014-01-21 15:00:00,95.37,95.37,95.31,95.34,12100.0,87.3169,87.3169,87.2619,87.2894,12100.0
2014-01-21 15:05:00,95.34,95.42,95.32,95.41,17500.0,87.2894,87.3626,87.2711,87.3535,17500.0
2014-01-21 15:10:00,95.42,95.43,95.37,95.37,14300.0,87.3626,87.3718,87.3169,87.3169,14300.0
2014-01-21 15:15:00,95.39,95.39,95.34,95.34,11600.0,87.3352,87.3352,87.2894,87.2894,11600.0
2014-01-21 15:20:00,95.33,95.39,95.3,95.31,24500.0,87.2802,87.3352,87.2528,87.2619,24500.0
2014-01-21 15:25:00,95.34,95.35,95.27,95.29,14000.0,87.2894,87.2986,87.2253,87.2436,14000.0
2014-01-21 15:30:00,95.29,95.34,95.27,95.34,16100.0,87.2436,87.2894,87.2253,87.2894,16100.0
2014-01-21 15:35:00,95.34,95.45,95.34,95.45,27500.0,87.2894,87.3901,87.2894,87.3901,27500.0
2014-01-21 15:40:00,95.45,95.5,95.43,95.45,23700.0,87.3901,87.4359,87.3718,87.3901,23700.0
2014-01-21 15:45:00,95.44,95.51,95.42,95.47,28400.0,87.381,87.445,87.3626,87.4084,28400.0
2014-01-21 15:50:00,95.47,95.55,95.46,95.55,23500.0,87.4084,87.4817,87.3993,87.4817,23500.0
2014-01-21 15:55:00,95.55,95.66,95.49,95.65,112300.0,87.4817,87.5824,87.4267,87.5732,112300.0
2014-01-22 09:30:00,96.14,96.49,96.11,96.19,31200.0,88.0218,88.3423,87.9944,88.0676,31200.0
2014-01-22 09:35:00,96.18,96.27,96.0,96.0,26700.0,88.0585,88.1409,87.8937,87.8937,26700.0
2014-01-22 09:40:00,96.0,96.07,95.94,95.94,18800.0,87.8937,87.9578,87.8387,87.8387,18800.0
2014-01-22 09:45:00,95.99,96.27,95.93,95.98,43900.0,87.8845,88.1409,87.8296,87.8754,43900.0
2014-01-22 09:50:00,95.97,96.2,95.84,95.94,81400.0,87.8662,88.0768,87.7472,87.8387,81400.0
2014-01-22 09:55:00,95.93,95.95,95.56,95.78,25000.0,87.8296,87.8479,87.4908,87.6922,25000.0
2014-01-22 10:00:00,95.78,95.89,95.75,95.76,7900.0,87.6922,87.793,87.6648,87.6739,7900.0
2014-01-22 10:05:00,95.78,95.9,95.75,95.85,23800.0,87.6922,87.8021,87.6648,87.7563,23800.0
2014-01-22 10:10:00,95.89,95.96,95.75,95.78,26300.0,87.793,87.857,87.6648,87.6922,26300.0
2014-01-22 10:15:00,95.75,95.9,95.75,95.87,10000.0,87.6648,87.8021,87.6648,87.7746,10000.0
2014-01-22 10:20:00,95.87,95.9,95.85,95.9,12400.0,87.7746,87.8021,87.7563,87.8021,12400.0
2014-01-22 10:25:00,95.9,96.05,95.87,95.94,27700.0,87.8021,87.9394,87.7746,87.8387,27700.0
2014-01-22 10:30:00,95.91,96.1,95.91,96.07,15400.0,87.8113,87.9852,87.8113,87.9578,15400.0
2014-01-22 10:35:00,96.05,96.09,96.0,96.04,8800.0,87.9394,87.9761,87.8937,87.9303,8800.0
2014-01-22 10:40:00,96.03,96.09,95.99,96.01,17900.0,87.9211,87.9761,87.8845,87.9028,17900.0
2014-01-22 10:45:00,96.05,96.07,96.02,96.05,4300.0,87.9394,87.9578,87.912,87.9394,4300.0
2014-01-22 10:50:00,96.06,96.1,96.0,96.05,11800.0,87.9486,87.9852,87.8937,87.9394,11800.0
2014-01-22 10:55:00,96.04,96.05,96.0,96.0,10300.0,87.9303,87.9394,87.8937,87.8937,10300.0
2014-01-22 11:00:00,96.0,96.06,95.99,96.01,8600.0,87.8937,87.9486,87.8845,87.9028,8600.0
2014-01-22 11:05:00,96.02,96.18,96.02,96.12,13400.0,87.912,88.0585,87.912,88.0035,13400.0
2014-01-22 11:10:00,96.12,96.16,96.1,96.15,11100.0,88.0035,88.0402,87.9852,88.031,11100.0
2014-01-22 11:15:00,96.13,96.16,96.12,96.13,5100.0,88.0127,88.0402,88.0035,88.0127,5100.0
2014-01-22 11:20:00,96.13,96.18,96.11,96.16,7300.0,88.0127,88.0585,87.9944,88.0402,7300.0
2014-01-22 11:25:00,96.16,96.19,96.14,96.18,7700.0,88.0402,88.0676,88.0218,88.0585,7700.0
2014-01-22 11:30:00,96.18,96.22,96.15,96.18,11600.0,88.0585,88.0951,88.031,88.0585,11600.0
2014-01-22 11:35:00,96.19,96.2,96.14,96.16,6900.0,88.0676,88.0768,88.0218,88.0402,6900.0
2014-01-22 11:40:00,96.18,96.19,96.06,96.06,13100.0,88.0585,88.0676,87.9486,87.9486,13100.0
2014-01-22 11:45:00,96.07,96.07,96.0,96.03,11500.0,87.9578,87.9578,87.8937,87.9211,11500.0
2014-01-22 11:50:00,96.04,96.15,96.03,96.15,14000.0,87.9303,88.031,87.9211,88.031,14000.0
2014-01-22 11:55:00,96.15,96.16,96.07,96.09,13300.0,88.031,88.0402,87.9578,87.9761,13300.0
2014-01-22 12:00:00,96.08,96.1,96.06,96.09,9400.0,87.9669,87.9852,87.9486,87.9761,9400.0
2014-01-22 12:05:00,96.07,96.1,96.02,96.02,12600.0,87.9578,87.9852,87.912,87.912,12600.0
2014-01-22 12:10:00,96.01,96.1,96.01,96.09,7900.0,87.9028,87.9852,87.9028,87.9761,7900.0
2014-01-22 12:15:00,96.09,96.1,96.04,96.06,7700.0,87.9761,87.9852,87.9303,87.9486,7700.0
2014-01-22 12:20:00,96.06,96.09,96.03,96.09,8800.0,87.9486,87.9761,87.9211,87.9761,8800.0
2014-01-22 12:25:00,96.09,96.11,96.04,96.06,9500.0,87.9761,87.9944,87.9303,87.9486,9500.0
2014-01-22 12:30:00,96.06,96.06,96.04,96.05,7000.0,87.9486,87.9486,87.9303,87.9394,7000.0
2014-01-22 12:35:00,96.05,96.14,96.05,96.14,3900.0,87.9394,88.0218,87.9394,88.0218,3900.0
2014-01-22 12:40:00,96.13,96.2,96.13,96.2,9700.0,88.0127,88.0768,88.0127,88.0768,9700.0
2014-01-22 12:45:00,96.18,96.2,96.12,96.13,7400.0,88.0585,88.0768,88.0035,88.0127,7400.0
2014-01-22 12:50:00,96.12,96.12,96.07,96.08,4200.0,88.0035,88.0035,87.9578,87.9669,4200.0
2014-01-22 12:55:00,96.05,96.12,96.03,96.11,5500.0,87.9394,88.0035,87.9211,87.9944,5500.0
2014-01-22 13:00:00,96.13,96.2,96.12,96.12,7000.0,88.0127,88.0768,88.0035,88.0035,7000.0
2014-01-22 13:05:00,96.14,96.18,96.13,96.16,4900.0,88.0218,88.0585,88.0127,88.0402,4900.0
2014-01-22 13:10:00,96.16,96.22,96.14,96.14,9800.0,88.0402,88.0951,88.0218,88.0218,9800.0
2014-01-22 13:15:00,96.16,96.16,96.11,96.14,7800.0,88.0402,88.0402,87.9944,88.0218,7800.0
2014-01-22 13:20:00,96.14,96.24,96.13,96.24,6100.0,88.0218,88.1134,88.0127,88.1134,6100.0
2014-01-22 13:25:00,96.25,96.26,96.22,96.24,6600.0,88.1226,88.1317,88.0951,88.1134,6600.0
2014-01-22 13:30:00,96.25,96.25,96.17,96.19,7400.0,88.1226,88.1226,88.0493,88.0676,7400.0
2014-01-22 13:35:00,96.18,96.25,96.18,96.21,19500.0,88.0585,88.1226,88.0585,88.0859,19500.0
2014-01-22 13:40:00,96.2,96.3,96.2,96.28,10200.0,88.0768,88.1683,88.0768,88.15,10200.0
2014-01-22 13:45:00,96.27,96.3,96.24,96.26,8900.0,88.1409,88.1683,88.1134,88.1317,8900.0
2014-01-22 13:50:00,96.26,96.31,96.24,96.27,18100.0,88.1317,88.1775,88.1134,88.1409,18100.0
2014-01-22 13:55:00,96.26,96.32,96.26,96.3,10400.0,88.1317,88.1867,88.1317,88.1683,10400.0
2014-01-22 14:00:00,96.29,96.31,96.27,96.28,4900.0,88.1592,88.1775,88.1409,88.15,4900.0
2014-01-22 14:05:00,96.27,96.3,96.27,96.29,13100.0,88.1409,88.1683,88.1409,88.1592,13100.0
2014-01-22 14:10:00,96.29,96.29,96.22,96.23,13600.0,88.1592,88.1592,88.0951,88.1042,13600.0
2014-01-22 14:15:00,96.23,96.37,96.21,96.31,37700.0,88.1042,88.2324,88.0859,88.1775,37700.0
2014-01-22 14:20:00,96.3,96.34,96.29,96.34,7000.0,88.1683,88.205,88.1592,88.205,7000.0
2014-01-22 14:25:00,96.34,96.35,96.3,96.34,15600.0,88.205,88.2141,88.1683,88.205,15600.0
2014-01-22 14:30:00,96.34,96.38,96.27,96.27,11700.0,88.205,88.2416,88.1409,88.1409,11700.0
2014-01-22 14:35:00,96.27,96.3,96.21,96.21,6700.0,88.1409,88.1683,88.0859,88.0859,6700.0
2014-01-22 14:40:00,96.21,96.21,96.11,96.14,9100.0,88.0859,88.0859,87.9944,88.0218,9100.0
2014-01-22 14:45:00,96.15,96.15,96.01,96.01,8900.0,88.031,88.031,87.9028,87.9028,8900.0
2014-01-22 14:50:00,96.01,96.07,96.01,96.05,10300.0,87.9028,87.9578,87.9028,87.9394,10300.0
2014-01-22 14:55:00,96.05,96.16,96.04,96.11,10100.0,87.9394,88.0402,87.9303,87.9944,10100.0
2014-01-22 15:00:00,96.1,96.1,96.0,96.06,11400.0,87.9852,87.9852,87.8937,87.9486,11400.0
2014-01-22 15:05:00,96.06,96.06,96.01,96.05,10500.0,87.9486,87.9486,87.9028,87.9394,10500.0
2014-01-22 15:10:00,96.04,96.04,96.0,96.0,11600.0,87.9303,87.9303,87.8937,87.8937,11600.0
2014-01-22 15:15:00,96.0,96.02,96.0,96.01,10100.0,87.8937,87.912,87.8937,87.9028,10100.0
2014-01-22 15:20:00,96.02,96.05,95.98,96.0,14400.0,87.912,87.9394,87.8754,87.8937,14400.0
2014-01-22 15:25:00,96.01,96.03,95.99,96.03,11600.0,87.9028,87.9211,87.8845,87.9211,11600.0
2014-01-22 15:30:00,96.02,96.06,96.0,96.03,17000.0,87.912,87.9486,87.8937,87.9211,17000.0
2014-01-22 15:35:00,96.03,96.05,96.0,96.05,12100.0,87.9211,87.9394,87.8937,87.9394,12100.0
2014-01-22 15:40:00,96.05,96.05,96.0,96.01,16400.0,87.9394,87.9394,87.8937,87.9028,16400.0
2014-01-22 15:45:00,96.01,96.06,96.01,96.04,22000.0,87.9028,87.9486,87.9028,87.9303,22000.0
2014-01-22 15:50:00,96.03,96.05,96.0,96.02,27300.0,87.9211,87.9394,87.8937,87.912,27300.0
2014-01-22 15:55:00,96.02,96.17,96.02,96.14,79100.0,87.912,88.0493,87.912,88.0218,79100.0
2014-01-23 09:30:00,95.91,96.47,95.8,96.41,40800.0,87.8113,88.324,87.7106,88.2691,40800.0
2014-01-23 09:35:00,96.29,96.43,96.12,96.25,34800.0,88.1592,88.2874,88.0035,88.1226,34800.0
2014-01-23 09:40:00,96.24,96.48,96.15,96.47,32500.0,88.1134,88.3331,88.031,88.324,32500.0
2014-01-23 09:45:00,96.47,96.93,96.39,96.87,39600.0,88.324,88.7451,88.2507,88.6902,39600.0
2014-01-23 09:50:00,96.83,96.99,96.8,96.9,26200.0,88.6536,88.8001,88.6261,88.7177,26200.0
2014-01-23 09:55:00,96.84,97.09,96.84,97.0,23900.0,88.6627,88.8916,88.6627,88.8092,23900.0
2014-01-23 10:00:00,96.97,97.16,96.85,97.16,20400.0,88.7818,88.9557,88.6719,88.9557,20400.0
2014-01-23 10:05:00,97.14,97.46,97.07,97.42,33800.0,88.9374,89.2304,88.8733,89.1938,33800.0
2014-01-23 10:10:00,97.45,97.45,97.3,97.39,39300.0,89.2212,89.2212,89.0839,89.1663,39300.0
2014-01-23 10:15:00,97.37,97.78,97.34,97.62,27200.0,89.148,89.5234,89.1205,89.3769,27200.0
2014-01-23 10:20:00,97.64,97.79,97.57,97.61,21900.0,89.3952,89.5325,89.3311,89.3677,21900.0
2014-01-23 10:25:00,97.63,97.84,97.61,97.74,38500.0,89.386,89.5783,89.3677,89.4867,38500.0
2014-01-23 10:30:00,97.73,97.75,97.38,97.48,33600.0,89.4776,89.4959,89.1571,89.2487,33600.0
2014-01-23 10:35:00,97.45,97.67,97.45,97.54,38000.0,89.2212,89.4227,89.2212,89.3036,38000.0
2014-01-23 10:40:00,97.54,97.54,97.15,97.25,15200.0,89.3036,89.3036,88.9466,89.0381,15200.0
2014-01-23 10:45:00,97.23,97.25,97.07,97.15,20100.0,89.0198,89.0381,88.8733,88.9466,20100.0
2014-01-23 10:50:00,97.11,97.22,97.04,97.19,16100.0,88.9099,89.0107,88.8459,88.9832,16100.0
2014-01-23 10:55:00,97.19,97.25,97.01,97.06,13800.0,88.9832,89.0381,88.8184,88.8642,13800.0
2014-01-23 11:00:00,97.06,97.21,96.96,97.19,24600.0,88.8642,89.0015,88.7726,88.9832,24600.0
2014-01-23 11:05:00,97.16,97.21,96.99,97.03,29600.0,88.9557,89.0015,88.8001,88.8367,29600.0
2014-01-23 11:10:00,97.01,97.07,96.96,96.96,13000.0,88.8184,88.8733,88.7726,88.7726,13000.0
2014-01-23 11:15:00,96.95,97.1,96.93,97.08,7300.0,88.7635,88.9008,88.7451,88.8825,7300.0
2014-01-23 11:20:00,97.08,97.08,96.88,97.01,14300.0,88.8825,88.8825,88.6994,88.8184,14300.0
2014-01-23 11:25:00,97.01,97.05,96.97,97.04,20700.0,88.8184,88.855,88.7818,88.8459,20700.0
2014-01-23 11:30:00,97.02,97.07,97.0,97.02,21400.0,88.8275,88.8733,88.8092,88.8275,21400.0
2014-01-23 11:35:00,97.03,97.03,97.0,97.01,26600.0,88.8367,88.8367,88.8092,88.8184,26600.0
2014-01-23 11:40:00,97.0,97.05,96.99,97.04,12900.0,88.8092,88.855,88.8001,88.8459,12900.0
2014-01-23 11:45:00,97.04,97.35,97.03,97.17,56500.0,88.8459,89.1297,88.8367,88.9649,56500.0
2014-01-23 11:50:00,97.17,97.19,97.09,97.15,9000.0,88.9649,88.9832,88.8916,88.9466,9000.0
2014-01-23 11:55:00,97.15,97.17,97.1,97.11,14400.0,88.9466,88.9649,88.9008,88.9099,14400.0
2014-01-23 12:00:00,97.1,97.1,96.99,97.04,16500.0,88.9008,88.9008,88.8001,88.8459,16500.0
2014-01-23 12:05:00,97.04,97.09,97.03,97.08,4900.0,88.8459,88.8916,88.8367,88.8825,4900.0
2014-01-23 12:10:00,97.06,97.06,96.99,97.02,7600.0,88.8642,88.8642,88.8001,88.8275,7600.0
2014-01-23 12:15:00,97.01,97.07,97.0,97.0,14200.0,88.8184,88.8733,88.8092,88.8092,14200.0
2014-01-23 12:20:00,97.0,97.04,96.99,97.0,38600.0,88.8092,88.8459,88.8001,88.8092,38600.0
2014-01-23 12:25:00,96.99,97.03,96.98,97.01,51000.0,88.8001,88.8367,88.7909,88.8184,51000.0
2014-01-23 12:30:00,96.99,97.01,96.74,96.95,79200.0,88.8001,88.8184,88.5712,88.7635,79200.0
2014-01-23 12:35:00,96.97,97.03,96.96,97.0,24500.0,88.7818,88.8367,88.7726,88.8092,24500.0
2014-01-23 12:40:00,96.98,97.14,96.98,97.04,12100.0,88.7909,88.9374,88.7909,88.8459,12100.0
2014-01-23 12:45:00,97.04,97.07,96.87,96.87,10100.0,88.8459,88.8733,88.6902,88.6902,10100.0
2014-01-23 12:50:00,96.87,96.91,96.8,96.8,7100.0,88.6902,88.7268,88.6261,88.6261,7100.0
2014-01-23 12:55:00,96.79,96.79,96.62,96.65,8200.0,88.617,88.617,88.4613,88.4888,8200.0
2014-01-23 13:00:00,96.66,96.67,96.57,96.61,3000.0,88.4979,88.5071,88.4155,88.4522,3000.0
2014-01-23 13:05:00,96.62,96.75,96.54,96.61,12500.0,88.4613,88.5803,88.3881,88.4522,12500.0
2014-01-23 13:10:00,96.63,96.65,96.5,96.53,9100.0,88.4705,88.4888,88.3515,88.3789,9100.0
2014-01-23 13:15:00,96.51,96.54,96.49,96.53,10700.0,88.3606,88.3881,88.3423,88.3789,10700.0
2014-01-23 13:20:00,96.52,96.52,96.43,96.49,5500.0,88.3698,88.3698,88.2874,88.3423,5500.0
2014-01-23 13:25:00,96.5,96.5,96.39,96.42,5600.0,88.3515,88.3515,88.2507,88.2782,5600.0
2014-01-23 13:30:00,96.42,96.47,96.37,96.43,6700.0,88.2782,88.324,88.2324,88.2874,6700.0
2014-01-23 13:35:00,96.41,96.43,96.32,96.36,11400.0,88.2691,88.2874,88.1867,88.2233,11400.0
2014-01-23 13:40:00,96.35,96.42,96.34,96.34,6300.0,88.2141,88.2782,88.205,88.205,6300.0
2014-01-23 13:45:00,96.35,96.35,96.22,96.23,8700.0,88.2141,88.2141,88.0951,88.1042,8700.0
2014-01-23 13:50:00,96.23,96.4,96.22,96.4,15200.0,88.1042,88.2599,88.0951,88.2599,15200.0
2014-01-23 13:55:00,96.35,96.36,96.21,96.22,8400.0,88.2141,88.2233,88.0859,88.0951,8400.0
2014-01-23 14:00:00,96.21,96.34,96.21,96.33,6700.0,88.0859,88.205,88.0859,88.1958,6700.0
2014-01-23 14:05:00,96.38,96.38,96.3,96.32,3300.0,88.2416,88.2416,88.1683,88.1867,3300.0
2014-01-23 14:10:00,96.34,96.4,96.32,96.32,4600.0,88.205,88.2599,88.1867,88.1867,4600.0
2014-01-23 14:15:00,96.32,96.33,96.27,96.33,6800.0,88.1867,88.1958,88.1409,88.1958,6800.0
2014-01-23 14:20:00,96.31,96.32,96.16,96.21,10500.0,88.1775,88.1867,88.0402,88.0859,10500.0
2014-01-23 14:25:00,96.2,96.2,96.1,96.11,4800.0,88.0768,88.0768,87.9852,87.9944,4800.0
2014-01-23 14:30:00,96.11,96.23,96.11,96.18,8100.0,87.9944,88.1042,87.9944,88.0585,8100.0
2014-01-23 14:35:00,96.2,96.2,96.14,96.14,5400.0,88.0768,88.0768,88.0218,88.0218,5400.0
2014-01-23 14:40:00,96.14,96.15,96.08,96.14,8800.0,88.0218,88.031,87.9669,88.0218,8800.0
2014-01-23 14:45:00,96.15,96.15,96.09,96.11,8100.0,88.031,88.031,87.9761,87.9944,8100.0
2014-01-23 14:50:00,96.13,96.22,96.12,96.22,8700.0,88.0127,88.0951,88.0035,88.0951,8700.0
2014-01-23 14:55:00,96.23,96.27,96.2,96.21,12100.0,88.1042,88.1409,88.0768,88.0859,12100.0
2014-01-23 15:00:00,96.22,96.24,96.15,96.17,10900.0,88.0951,88.1134,88.031,88.0493,10900.0
2014-01-23 15:05:00,96.17,96.21,96.1,96.1,15200.0,88.0493,88.0859,87.9852,87.9852,15200.0
2014-01-23 15:10:00,96.12,96.15,96.1,96.12,11600.0,88.0035,88.031,87.9852,88.0035,11600.0
2014-01-23 15:15:00,96.12,96.13,96.03,96.06,9100.0,88.0035,88.0127,87.9211,87.9486,9100.0
2014-01-23 15:20:00,96.07,96.08,96.01,96.01,15700.0,87.9578,87.9669,87.9028,87.9028,15700.0
2014-01-23 15:25:00,96.02,96.04,95.99,96.0,29100.0,87.912,87.9303,87.8845,87.8937,29100.0
2014-01-23 15:30:00,96.01,96.11,96.0,96.07,18300.0,87.9028,87.9944,87.8937,87.9578,18300.0
2014-01-23 15:35:00,96.06,96.18,96.05,96.06,43200.0,87.9486,88.0585,87.9394,87.9486,43200.0
2014-01-23 15:40:00,96.08,96.17,96.03,96.14,21000.0,87.9669,88.0493,87.9211,88.0218,21000.0
2014-01-23 15:45:00,96.14,96.17,96.05,96.05,32900.0,88.0218,88.0493,87.9394,87.9394,32900.0
2014-01-23 15:50:00,96.05,96.15,96.04,96.15,29800.0,87.9394,88.031,87.9303,88.031,29800.0
2014-01-23 15:55:00,96.15,96.21,96.12,96.2,38600.0,88.031,88.0859,88.0035,88.0768,38600.0
2014-01-24 09:30:00,95.3,95.68,95.16,95.59,50800.0,87.2528,87.6007,87.1246,87.5183,50800.0
2014-01-24 09:35:00,95.53,95.78,95.48,95.58,43100.0,87.4634,87.6922,87.4176,87.5091,43100.0
2014-01-24 09:40:00,95.58,95.61,95.5,95.52,9400.0,87.5091,87.5366,87.4359,87.4542,9400.0
2014-01-24 09:45:00,95.5,95.78,95.5,95.64,20400.0,87.4359,87.6922,87.4359,87.5641,20400.0
2014-01-24 09:50:00,95.65,95.77,95.61,95.65,9700.0,87.5732,87.6831,87.5366,87.5732,9700.0
2014-01-24 09:55:00,95.66,95.82,95.62,95.65,17400.0,87.5824,87.7289,87.5458,87.5732,17400.0
2014-01-24 10:00:00,95.65,95.82,95.6,95.81,27700.0,87.5732,87.7289,87.5274,87.7197,27700.0
2014-01-24 10:05:00,95.85,95.89,95.65,95.74,14800.0,87.7563,87.793,87.5732,87.6556,14800.0
2014-01-24 10:10:00,95.73,95.79,95.6,95.64,53500.0,87.6465,87.7014,87.5274,87.5641,53500.0
2014-01-24 10:15:00,95.64,95.66,95.48,95.65,48400.0,87.5641,87.5824,87.4176,87.5732,48400.0
2014-01-24 10:20:00,95.65,95.75,95.61,95.65,18500.0,87.5732,87.6648,87.5366,87.5732,18500.0
2014-01-24 10:25:00,95.66,95.66,95.54,95.56,14600.0,87.5824,87.5824,87.4725,87.4908,14600.0
2014-01-24 10:30:00,95.57,95.57,95.33,95.39,18500.0,87.5,87.5,87.2802,87.3352,18500.0
2014-01-24 10:35:00,95.37,95.41,95.3,95.31,4600.0,87.3169,87.3535,87.2528,87.2619,4600.0
2014-01-24 10:40:00,95.33,95.36,95.18,95.18,22400.0,87.2802,87.3077,87.1429,87.1429,22400.0
2014-01-24 10:45:00,95.21,95.39,95.13,95.37,5400.0,87.1704,87.3352,87.0971,87.3169,5400.0
2014-01-24 10:50:00,95.37,95.4,95.13,95.21,4200.0,87.3169,87.3443,87.0971,87.1704,4200.0
2014-01-24 10:55:00,95.21,95.29,95.11,95.26,6500.0,87.1704,87.2436,87.0788,87.2162,6500.0
2014-01-24 11:00:00,95.24,95.42,95.2,95.37,7900.0,87.1978,87.3626,87.1612,87.3169,7900.0
2014-01-24 11:05:00,95.35,95.36,95.12,95.12,8900.0,87.2986,87.3077,87.088,87.088,8900.0
2014-01-24 11:10:00,95.15,95.26,95.12,95.22,26100.0,87.1154,87.2162,87.088,87.1795,26100.0
2014-01-24 11:15:00,95.21,95.26,95.09,95.09,8700.0,87.1704,87.2162,87.0605,87.0605,8700.0
2014-01-24 11:20:00,95.09,95.1,94.91,95.03,35400.0,87.0605,87.0697,86.8957,87.0056,35400.0
2014-01-24 11:25:00,95.05,95.05,94.95,95.03,14000.0,87.0239,87.0239,86.9323,87.0056,14000.0
2014-01-24 11:30:00,95.03,95.06,94.99,95.03,10300.0,87.0056,87.033,86.969,87.0056,10300.0
2014-01-24 11:35:00,95.01,95.21,94.99,95.17,14300.0,86.9873,87.1704,86.969,87.1338,14300.0
2014-01-24 11:40:00,95.21,95.28,95.12,95.19,8100.0,87.1704,87.2345,87.088,87.1521,8100.0
2014-01-24 11:45:00,95.12,95.12,95.0,95.04,13700.0,87.088,87.088,86.9781,87.0147,13700.0
2014-01-24 11:50:00,95.05,95.15,95.05,95.06,11300.0,87.0239,87.1154,87.0239,87.033,11300.0
2014-01-24 11:55:00,95.06,95.32,95.06,95.32,6300.0,87.033,87.2711,87.033,87.2711,6300.0
2014-01-24 12:00:00,95.28,95.3,95.15,95.15,8300.0,87.2345,87.2528,87.1154,87.1154,8300.0
2014-01-24 12:05:00,95.15,95.36,95.12,95.36,4000.0,87.1154,87.3077,87.088,87.3077,4000.0
2014-01-24 12:10:00,95.35,95.36,95.24,95.34,6300.0,87.2986,87.3077,87.1978,87.2894,6300.0
2014-01-24 12:15:00,95.33,95.47,95.33,95.45,13400.0,87.2802,87.4084,87.2802,87.3901,13400.0
2014-01-24 12:20:00,95.48,95.54,95.42,95.42,6600.0,87.4176,87.4725,87.3626,87.3626,6600.0
2014-01-24 12:25:00,95.42,95.55,95.39,95.51,8500.0,87.3626,87.4817,87.3352,87.445,8500.0
2014-01-24 12:30:00,95.52,95.65,95.49,95.65,14400.0,87.4542,87.5732,87.4267,87.5732,14400.0
2014-01-24 12:35:00,95.64,95.85,95.64,95.82,20900.0,87.5641,87.7563,87.5641,87.7289,20900.0
2014-01-24 12:40:00,95.81,95.81,95.57,95.57,31800.0,87.7197,87.7197,87.5,87.5,31800.0
2014-01-24 12:45:00,95.59,95.59,95.54,95.58,5600.0,87.5183,87.5183,87.4725,87.5091,5600.0
2014-01-24 12:50:00,95.57,95.6,95.55,95.58,9800.0,87.5,87.5274,87.4817,87.5091,9800.0
2014-01-24 12:55:00,95.6,95.63,95.55,95.62,9000.0,87.5274,87.5549,87.4817,87.5458,9000.0
2014-01-24 13:00:00,95.63,95.73,95.55,95.73,17700.0,87.5549,87.6465,87.4817,87.6465,17700.0
2014-01-24 13:05:00,95.72,95.8,95.66,95.71,21400.0,87.6373,87.7106,87.5824,87.6282,21400.0
2014-01-24 13:10:00,95.7,95.81,95.68,95.81,11300.0,87.619,87.7197,87.6007,87.7197,11300.0
2014-01-24 13:15:00,95.81,95.93,95.81,95.93,10500.0,87.7197,87.8296,87.7197,87.8296,10500.0
2014-01-24 13:20:00,95.94,95.95,95.77,95.82,9600.0,87.8387,87.8479,87.6831,87.7289,9600.0
2014-01-24 13:25:00,95.81,95.89,95.78,95.78,8400.0,87.7197,87.793,87.6922,87.6922,8400.0
2014-01-24 13:30:00,95.77,95.84,95.77,95.84,7300.0,87.6831,87.7472,87.6831,87.7472,7300.0
2014-01-24 13:35:00,95.84,95.93,95.84,95.91,13200.0,87.7472,87.8296,87.7472,87.8113,13200.0
2014-01-24 13:40:00,95.91,95.99,95.88,95.95,13200.0,87.8113,87.8845,87.7838,87.8479,13200.0
2014-01-24 13:45:00,95.95,96.08,95.95,96.08,14100.0,87.8479,87.9669,87.8479,87.9669,14100.0
2014-01-24 13:50:00,96.09,96.24,96.09,96.21,22600.0,87.9761,88.1134,87.9761,88.0859,22600.0
2014-01-24 13:55:00,96.19,96.21,96.15,96.2,19100.0,88.0676,88.0859,88.031,88.0768,19100.0
2014-01-24 14:00:00,96.2,96.21,96.05,96.07,23200.0,88.0768,88.0859,87.9394,87.9578,23200.0
2014-01-24 14:05:00,96.08,96.14,96.05,96.12,16000.0,87.9669,88.0218,87.9394,88.0035,16000.0
2014-01-24 14:10:00,96.13,96.32,96.12,96.21,31500.0,88.0127,88.1867,88.0035,88.0859,31500.0
2014-01-24 14:15:00,96.2,96.22,95.9,95.9,17200.0,88.0768,88.0951,87.8021,87.8021,17200.0
2014-01-24 14:20:00,95.91,95.93,95.84,95.88,18800.0,87.8113,87.8296,87.7472,87.7838,18800.0
2014-01-24 14:25:00,95.9,95.98,95.87,95.95,20700.0,87.8021,87.8754,87.7746,87.8479,20700.0
2014-01-24 14:30:00,95.94,96.02,95.94,96.0,12700.0,87.8387,87.912,87.8387,87.8937,12700.0
2014-01-24 14:35:00,96.0,96.01,95.96,95.98,16900.0,87.8937,87.9028,87.857,87.8754,16900.0
2014-01-24 14:40:00,95.99,96.05,95.98,96.05,15600.0,87.8845,87.9394,87.8754,87.9394,15600.0
2014-01-24 14:45:00,96.03,96.05,95.98,95.98,18300.0,87.9211,87.9394,87.8754,87.8754,18300.0
2014-01-24 14:50:00,95.98,96.04,95.96,96.0,18100.0,87.8754,87.9303,87.857,87.8937,18100.0
2014-01-24 14:55:00,96.0,96.05,95.99,96.02,18900.0,87.8937,87.9394,87.8845,87.912,18900.0
2014-01-24 15:00:00,96.03,96.11,96.0,96.11,12400.0,87.9211,87.9944,87.8937,87.9944,12400.0
2014-01-24 15:05:00,96.11,96.18,96.11,96.13,13000.0,87.9944,88.0585,87.9944,88.0127,13000.0
2014-01-24 15:10:00,96.15,96.15,95.99,96.06,17700.0,88.031,88.031,87.8845,87.9486,17700.0
2014-01-24 15:15:00,96.07,96.16,95.99,96.16,16000.0,87.9578,88.0402,87.8845,88.0402,16000.0
2014-01-24 15:20:00,96.15,96.21,96.14,96.17,15200.0,88.031,88.0859,88.0218,88.0493,15200.0
2014-01-24 15:25:00,96.16,96.18,96.07,96.11,37600.0,88.0402,88.0585,87.9578,87.9944,37600.0
2014-01-24 15:30:00,96.1,96.22,96.07,96.22,22900.0,87.9852,88.0951,87.9578,88.0951,22900.0
2014-01-24 15:35:00,96.22,96.24,96.15,96.15,29400.0,88.0951,88.1134,88.031,88.031,29400.0
2014-01-24 15:40:00,96.14,96.15,96.08,96.1,26100.0,88.0218,88.031,87.9669,87.9852,26100.0
2014-01-24 15:45:00,96.09,96.09,95.99,96.04,49100.0,87.9761,87.9761,87.8845,87.9303,49100.0
2014-01-24 15:50:00,96.04,96.12,95.99,96.1,67700.0,87.9303,88.0035,87.8845,87.9852,67700.0
2014-01-24 15:55:00,96.1,96.13,95.98,96.01,69500.0,87.9852,88.0127,87.8754,87.9028,69500.0
2014-01-27 09:30:00,96.12,96.12,95.26,95.26,21600.0,88.0035,88.0035,87.2162,87.2162,21600.0
2014-01-27 09:35:00,95.27,95.44,95.18,95.43,255900.0,87.2253,87.381,87.1429,87.3718,255900.0
2014-01-27 09:40:00,95.46,95.83,95.4,95.8,12000.0,87.3993,87.738,87.3443,87.7106,12000.0
2014-01-27 09:45:00,95.81,95.88,95.23,95.3,11500.0,87.7197,87.7838,87.1887,87.2528,11500.0
2014-01-27 09:50:00,95.23,95.28,95.06,95.24,10300.0,87.1887,87.2345,87.033,87.1978,10300.0
2014-01-27 09:55:00,95.25,95.55,95.25,95.34,5000.0,87.207,87.4817,87.207,87.2894,5000.0
2014-01-27 10:00:00,95.33,95.51,95.21,95.4,13000.0,87.2802,87.445,87.1704,87.3443,13000.0
2014-01-27 10:05:00,95.42,95.46,95.3,95.34,11100.0,87.3626,87.3993,87.2528,87.2894,11100.0
2014-01-27 10:10:00,95.34,95.49,95.3,95.3,8500.0,87.2894,87.4267,87.2528,87.2528,8500.0
2014-01-27 10:15:00,95.33,95.37,95.24,95.31,13400.0,87.2802,87.3169,87.1978,87.2619,13400.0
2014-01-27 10:20:00,95.28,95.32,95.05,95.06,11800.0,87.2345,87.2711,87.0239,87.033,11800.0
2014-01-27 10:25:00,95.04,95.17,94.85,94.93,13500.0,87.0147,87.1338,86.8408,86.914,13500.0
2014-01-27 10:30:00,94.88,94.98,94.87,94.92,15100.0,86.8682,86.9598,86.8591,86.9049,15100.0
2014-01-27 10:35:00,94.88,95.04,94.87,95.02,17500.0,86.8682,87.0147,86.8591,86.9964,17500.0
2014-01-27 10:40:00,95.06,95.32,95.01,95.32,15500.0,87.033,87.2711,86.9873,87.2711,15500.0
2014-01-27 10:45:00,95.29,95.32,95.2,95.25,9400.0,87.2436,87.2711,87.1612,87.207,9400.0
2014-01-27 10:50:00,95.18,95.27,95.12,95.25,20500.0,87.1429,87.2253,87.088,87.207,20500.0
2014-01-27 10:55:00,95.27,95.36,95.25,95.27,16300.0,87.2253,87.3077,87.207,87.2253,16300.0
2014-01-27 11:00:00,95.22,95.25,95.16,95.25,26800.0,87.1795,87.207,87.1246,87.207,26800.0
2014-01-27 11:05:00,95.25,95.29,95.22,95.29,12100.0,87.207,87.2436,87.1795,87.2436,12100.0
2014-01-27 11:10:00,95.3,95.33,95.2,95.31,12900.0,87.2528,87.2802,87.1612,87.2619,12900.0
2014-01-27 11:15:00,95.35,95.57,95.35,95.56,12600.0,87.2986,87.5,87.2986,87.4908,12600.0
2014-01-27 11:20:00,95.56,95.69,95.48,95.69,13300.0,87.4908,87.6098,87.4176,87.6098,13300.0
2014-01-27 11:25:00,95.64,95.66,95.51,95.52,9800.0,87.5641,87.5824,87.445,87.4542,9800.0
2014-01-27 11:30:00,95.51,95.58,95.38,95.38,13300.0,87.445,87.5091,87.326,87.326,13300.0
2014-01-27 11:35:00,95.34,95.38,95.15,95.31,13600.0,87.2894,87.326,87.1154,87.2619,13600.0
2014-01-27 11:40:00,95.33,95.43,95.31,95.43,8900.0,87.2802,87.3718,87.2619,87.3718,8900.0
2014-01-27 11:45:00,95.43,95.45,95.4,95.44,5300.0,87.3718,87.3901,87.3443,87.381,5300.0
2014-01-27 11:50:00,95.42,95.42,95.2,95.22,10100.0,87.3626,87.3626,87.1612,87.1795,10100.0
2014-01-27 11:55:00,95.22,95.28,95.16,95.16,8100.0,87.1795,87.2345,87.1246,87.1246,8100.0
2014-01-27 12:00:00,95.17,95.21,95.11,95.2,12900.0,87.1338,87.1704,87.0788,87.1612,12900.0
2014-01-27 12:05:00,95.19,95.23,95.08,95.23,9100.0,87.1521,87.1887,87.0514,87.1887,9100.0
2014-01-27 12:10:00,95.24,95.28,95.2,95.27,22300.0,87.1978,87.2345,87.1612,87.2253,22300.0
2014-01-27 12:15:00,95.26,95.34,95.24,95.33,9400.0,87.2162,87.2894,87.1978,87.2802,9400.0
2014-01-27 12:20:00,95.32,95.39,95.23,95.38,10800.0,87.2711,87.3352,87.1887,87.326,10800.0
2014-01-27 12:25:00,95.41,95.53,95.34,95.47,11400.0,87.3535,87.4634,87.2894,87.4084,11400.0
2014-01-27 12:30:00,95.39,95.42,95.31,95.33,7000.0,87.3352,87.3626,87.2619,87.2802,7000.0
2014-01-27 12:35:00,95.33,95.45,95.33,95.43,6500.0,87.2802,87.3901,87.2802,87.3718,6500.0
2014-01-27 12:40:00,95.43,95.56,95.37,95.56,5100.0,87.3718,87.4908,87.3169,87.4908,5100.0
2014-01-27 12:45:00,95.56,95.61,95.5,95.55,5200.0,87.4908,87.5366,87.4359,87.4817,5200.0
2014-01-27 12:50:00,95.57,95.59,95.52,95.56,7100.0,87.5,87.5183,87.4542,87.4908,7100.0
2014-01-27 12:55:00,95.54,95.59,95.47,95.56,11300.0,87.4725,87.5183,87.4084,87.4908,11300.0
2014-01-27 13:00:00,95.56,95.6,95.48,95.59,10400.0,87.4908,87.5274,87.4176,87.5183,10400.0
2014-01-27 13:05:00,95.6,95.77,95.57,95.73,12100.0,87.5274,87.6831,87.5,87.6465,12100.0
2014-01-27 13:10:00,95.7,95.84,95.65,95.83,6200.0,87.619,87.7472,87.5732,87.738,6200.0
2014-01-27 13:15:00,95.81,95.97,95.81,95.94,5000.0,87.7197,87.8662,87.7197,87.8387,5000.0
2014-01-27 13:20:00,95.93,95.93,95.79,95.83,8300.0,87.8296,87.8296,87.7014,87.738,8300.0
2014-01-27 13:25:00,95.8,95.93,95.8,95.91,12800.0,87.7106,87.8296,87.7106,87.8113,12800.0
2014-01-27 13:30:00,95.89,95.94,95.84,95.94,13800.0,87.793,87.8387,87.7472,87.8387,13800.0
2014-01-27 13:35:00,95.94,96.04,95.93,96.01,8000.0,87.8387,87.9303,87.8296,87.9028,8000.0
2014-01-27 13:40:00,96.0,96.38,96.0,96.36,20400.0,87.8937,88.2416,87.8937,88.2233,20400.0
2014-01-27 13:45:00,96.34,96.45,96.31,96.38,18300.0,88.205,88.3057,88.1775,88.2416,18300.0
2014-01-27 13:50:00,96.38,96.4,96.27,96.28,11800.0,88.2416,88.2599,88.1409,88.15,11800.0
2014-01-27 13:55:00,96.26,96.31,96.23,96.28,8100.0,88.1317,88.1775,88.1042,88.15,8100.0
2014-01-27 14:00:00,96.28,96.48,96.27,96.42,17300.0,88.15,88.3331,88.1409,88.2782,17300.0
2014-01-27 14:05:00,96.4,96.51,96.36,96.49,11500.0,88.2599,88.3606,88.2233,88.3423,11500.0
2014-01-27 14:10:00,96.49,96.65,96.49,96.63,15300.0,88.3423,88.4888,88.3423,88.4705,15300.0
2014-01-27 14:15:00,96.63,96.71,96.52,96.52,10000.0,88.4705,88.5437,88.3698,88.3698,10000.0
2014-01-27 14:20:00,96.54,96.54,96.45,96.45,15300.0,88.3881,88.3881,88.3057,88.3057,15300.0
2014-01-27 14:25:00,96.45,96.51,96.41,96.51,17400.0,88.3057,88.3606,88.2691,88.3606,17400.0
2014-01-27 14:30:00,96.5,96.75,96.5,96.73,24400.0,88.3515,88.5803,88.3515,88.562,24400.0
2014-01-27 14:35:00,96.75,96.77,96.63,96.64,9300.0,88.5803,88.5987,88.4705,88.4796,9300.0
2014-01-27 14:40:00,96.64,96.75,96.62,96.64,19300.0,88.4796,88.5803,88.4613,88.4796,19300.0
2014-01-27 14:45:00,96.6,96.68,96.49,96.53,17700.0,88.443,88.5163,88.3423,88.3789,17700.0
2014-01-27 14:50:00,96.53,96.64,96.52,96.58,8600.0,88.3789,88.4796,88.3698,88.4247,8600.0
2014-01-27 14:55:00,96.59,96.65,96.56,96.58,8700.0,88.4339,88.4888,88.4064,88.4247,8700.0
2014-01-27 15:00:00,96.57,96.58,96.43,96.46,11500.0,88.4155,88.4247,88.2874,88.3148,11500.0
2014-01-27 15:05:00,96.44,96.59,96.44,96.56,22500.0,88.2965,88.4339,88.2965,88.4064,22500.0
2014-01-27 15:10:00,96.54,96.68,96.54,96.68,10200.0,88.3881,88.5163,88.3881,88.5163,10200.0
2014-01-27 15:15:00,96.68,96.73,96.62,96.62,12100.0,88.5163,88.562,88.4613,88.4613,12100.0
2014-01-27 15:20:00,96.62,96.62,96.45,96.45,18200.0,88.4613,88.4613,88.3057,88.3057,18200.0
2014-01-27 15:25:00,96.47,96.62,96.44,96.62,26800.0,88.324,88.4613,88.2965,88.4613,26800.0
2014-01-27 15:30:00,96.61,96.63,96.49,96.5,24000.0,88.4522,88.4705,88.3423,88.3515,24000.0
2014-01-27 15:35:00,96.5,96.52,96.42,96.48,36500.0,88.3515,88.3698,88.2782,88.3331,36500.0
2014-01-27 15:40:00,96.52,96.58,96.39,96.4,24600.0,88.3698,88.4247,88.2507,88.2599,24600.0
2014-01-27 15:45:00,96.39,96.39,96.24,96.28,30100.0,88.2507,88.2507,88.1134,88.15,30100.0
2014-01-27 15:50:00,96.28,96.31,96.12,96.14,26800.0,88.15,88.1775,88.0035,88.0218,26800.0
2014-01-27 15:55:00,96.16,96.18,96.04,96.05,49000.0,88.0402,88.0585,87.9303,87.9394,49000.0
2014-01-28 09:30:00,96.0,96.47,95.91,96.15,15500.0,87.8937,88.324,87.8113,88.031,15500.0
2014-01-28 09:35:00,96.31,96.55,95.96,96.26,14400.0,88.1775,88.3972,87.857,88.1317,14400.0
2014-01-28 09:40:00,96.3,96.5,96.19,96.44,4800.0,88.1683,88.3515,88.0676,88.2965,4800.0
2014-01-28 09:45:00,96.43,96.44,96.34,96.35,8700.0,88.2874,88.2965,88.205,88.2141,8700.0
2014-01-28 09:50:00,96.4,96.43,96.17,96.3,8600.0,88.2599,88.2874,88.0493,88.1683,8600.0
2014-01-28 09:55:00,96.31,96.74,96.29,96.74,11800.0,88.1775,88.5712,88.1592,88.5712,11800.0
2014-01-28 10:00:00,96.62,96.69,96.39,96.39,3700.0,88.4613,88.5254,88.2507,88.2507,3700.0
2014-01-28 10:05:00,96.34,96.44,96.24,96.44,7100.0,88.205,88.2965,88.1134,88.2965,7100.0
2014-01-28 10:10:00,96.38,96.38,96.26,96.32,5200.0,88.2416,88.2416,88.1317,88.1867,5200.0
2014-01-28 10:15:00,96.25,96.32,96.14,96.19,8400.0,88.1226,88.1867,88.0218,88.0676,8400.0
2014-01-28 10:20:00,96.18,96.32,96.18,96.28,3700.0,88.0585,88.1867,88.0585,88.15,3700.0
2014-01-28 10:25:00,96.25,96.35,96.21,96.35,10400.0,88.1226,88.2141,88.0859,88.2141,10400.0
2014-01-28 10:30:00,96.33,96.48,96.28,96.42,8600.0,88.1958,88.3331,88.15,88.2782,8600.0
2014-01-28 10:35:00,96.4,96.67,96.36,96.67,8800.0,88.2599,88.5071,88.2233,88.5071,8800.0
2014-01-28 10:40:00,96.66,96.69,96.51,96.59,13000.0,88.4979,88.5254,88.3606,88.4339,13000.0
2014-01-28 10:45:00,96.61,96.63,96.57,96.59,5300.0,88.4522,88.4705,88.4155,88.4339,5300.0
2014-01-28 10:50:00,96.56,96.57,96.41,96.44,4700.0,88.4064,88.4155,88.2691,88.2965,4700.0
2014-01-28 10:55:00,96.45,96.45,96.31,96.31,9500.0,88.3057,88.3057,88.1775,88.1775,9500.0
2014-01-28 11:00:00,96.34,96.43,96.23,96.26,9200.0,88.205,88.2874,88.1042,88.1317,9200.0
2014-01-28 11:05:00,96.24,96.25,96.17,96.17,2100.0,88.1134,88.1226,88.0493,88.0493,2100.0
2014-01-28 11:10:00,96.13,96.15,96.07,96.12,4300.0,88.0127,88.031,87.9578,88.0035,4300.0
2014-01-28 11:15:00,96.1,96.12,95.74,95.77,17000.0,87.9852,88.0035,87.6556,87.6831,17000.0
2014-01-28 11:20:00,95.76,95.81,95.72,95.77,61600.0,87.6739,87.7197,87.6373,87.6831,61600.0
2014-01-28 11:25:00,95.8,95.8,95.7,95.78,10600.0,87.7106,87.7106,87.619,87.6922,10600.0
2014-01-28 11:30:00,95.81,95.85,95.77,95.83,5900.0,87.7197,87.7563,87.6831,87.738,5900.0
2014-01-28 11:35:00,95.84,95.94,95.78,95.88,9000.0,87.7472,87.8387,87.6922,87.7838,9000.0
2014-01-28 11:40:00,95.88,95.99,95.85,95.9,17800.0,87.7838,87.8845,87.7563,87.8021,17800.0
2014-01-28 11:45:00,95.88,95.96,95.81,95.86,6900.0,87.7838,87.857,87.7197,87.7655,6900.0
2014-01-28 11:50:00,95.88,95.95,95.85,95.91,5000.0,87.7838,87.8479,87.7563,87.8113,5000.0
2014-01-28 11:55:00,95.9,96.01,95.89,95.93,33500.0,87.8021,87.9028,87.793,87.8296,33500.0
2014-01-28 12:00:00,95.92,96.04,95.86,96.04,8200.0,87.8204,87.9303,87.7655,87.9303,8200.0
2014-01-28 12:05:00,96.03,96.18,96.03,96.18,9700.0,87.9211,88.0585,87.9211,88.0585,9700.0
2014-01-28 12:10:00,96.19,96.36,96.19,96.28,41800.0,88.0676,88.2233,88.0676,88.15,41800.0
2014-01-28 12:15:00,96.29,96.34,96.27,96.33,7900.0,88.1592,88.205,88.1409,88.1958,7900.0
2014-01-28 12:20:00,96.33,96.33,96.29,96.31,2600.0,88.1958,88.1958,88.1592,88.1775,2600.0
2014-01-28 12:25:00,96.2,96.25,96.09,96.22,3700.0,88.0768,88.1226,87.9761,88.0951,3700.0
2014-01-28 12:30:00,96.24,96.3,96.2,96.3,5600.0,88.1134,88.1683,88.0768,88.1683,5600.0
2014-01-28 12:35:00,96.3,96.3,96.21,96.21,2500.0,88.1683,88.1683,88.0859,88.0859,2500.0
2014-01-28 12:40:00,96.22,96.23,96.16,96.19,5200.0,88.0951,88.1042,88.0402,88.0676,5200.0
2014-01-28 12:45:00,96.19,96.25,96.02,96.02,5200.0,88.0676,88.1226,87.912,87.912,5200.0
2014-01-28 12:50:00,95.98,96.03,95.98,96.0,7500.0,87.8754,87.9211,87.8754,87.8937,7500.0
2014-01-28 12:55:00,96.01,96.11,96.0,96.01,3100.0,87.9028,87.9944,87.8937,87.9028,3100.0
2014-01-28 13:00:00,96.05,96.09,95.97,96.02,7100.0,87.9394,87.9761,87.8662,87.912,7100.0
2014-01-28 13:05:00,96.0,96.03,95.96,96.02,3800.0,87.8937,87.9211,87.857,87.912,3800.0
2014-01-28 13:10:00,96.0,96.06,96.0,96.06,2700.0,87.8937,87.9486,87.8937,87.9486,2700.0
2014-01-28 13:15:00,96.04,96.06,95.96,96.02,5700.0,87.9303,87.9486,87.857,87.912,5700.0
2014-01-28 13:20:00,96.0,96.0,95.85,95.9,30400.0,87.8937,87.8937,87.7563,87.8021,30400.0
2014-01-28 13:25:00,95.92,96.01,95.92,95.92,5000.0,87.8204,87.9028,87.8204,87.8204,5000.0
2014-01-28 13:30:00,95.92,95.98,95.91,95.97,11700.0,87.8204,87.8754,87.8113,87.8662,11700.0
2014-01-28 13:35:00,95.97,95.99,95.84,95.9,21400.0,87.8662,87.8845,87.7472,87.8021,21400.0
2014-01-28 13:40:00,95.89,96.14,95.89,96.09,19400.0,87.793,88.0218,87.793,87.9761,19400.0
2014-01-28 13:45:00,96.1,96.12,95.98,95.99,3100.0,87.9852,88.0035,87.8754,87.8845,3100.0
2014-01-28 13:50:00,95.96,95.96,95.89,95.95,5400.0,87.857,87.857,87.793,87.8479,5400.0
2014-01-28 13:55:00,95.96,95.96,95.86,95.96,10300.0,87.857,87.857,87.7655,87.857,10300.0
2014-01-28 14:00:00,95.96,95.98,95.88,95.94,8800.0,87.857,87.8754,87.7838,87.8387,8800.0
2014-01-28 14:05:00,95.93,96.02,95.91,96.0,4500.0,87.8296,87.912,87.8113,87.8937,4500.0
2014-01-28 14:10:00,96.02,96.02,95.93,95.94,6400.0,87.912,87.912,87.8296,87.8387,6400.0
2014-01-28 14:15:00,95.93,95.98,95.93,95.94,5000.0,87.8296,87.8754,87.8296,87.8387,5000.0
2014-01-28 14:20:00,95.93,96.02,95.93,96.0,8500.0,87.8296,87.912,87.8296,87.8937,8500.0
2014-01-28 14:25:00,96.01,96.01,95.94,95.98,4600.0,87.9028,87.9028,87.8387,87.8754,4600.0
2014-01-28 14:30:00,95.99,96.03,95.97,96.03,6900.0,87.8845,87.9211,87.8662,87.9211,6900.0
2014-01-28 14:35:00,96.02,96.09,96.01,96.06,9300.0,87.912,87.9761,87.9028,87.9486,9300.0
2014-01-28 14:40:00,96.06,96.09,96.04,96.09,6500.0,87.9486,87.9761,87.9303,87.9761,6500.0
2014-01-28 14:45:00,96.09,96.13,96.01,96.05,6900.0,87.9761,88.0127,87.9028,87.9394,6900.0
2014-01-28 14:50:00,96.07,96.07,95.97,95.98,5300.0,87.9578,87.9578,87.8662,87.8754,5300.0
2014-01-28 14:55:00,95.97,96.04,95.97,96.0,8100.0,87.8662,87.9303,87.8662,87.8937,8100.0
2014-01-28 15:00:00,96.01,96.05,95.88,95.89,6300.0,87.9028,87.9394,87.7838,87.793,6300.0
2014-01-28 15:05:00,95.88,95.99,95.85,95.96,21400.0,87.7838,87.8845,87.7563,87.857,21400.0
2014-01-28 15:10:00,95.98,96.02,95.95,96.01,8700.0,87.8754,87.912,87.8479,87.9028,8700.0
2014-01-28 15:15:00,96.01,96.06,95.94,95.96,8700.0,87.9028,87.9486,87.8387,87.857,8700.0
2014-01-28 15:20:00,95.96,96.02,95.93,95.98,12300.0,87.857,87.912,87.8296,87.8754,12300.0
2014-01-28 15:25:00,95.98,96.06,95.98,96.0,9100.0,87.8754,87.9486,87.8754,87.8937,9100.0
2014-01-28 15:30:00,96.0,96.05,95.98,96.01,12200.0,87.8937,87.9394,87.8754,87.9028,12200.0
2014-01-28 15:35:00,96.01,96.06,95.96,96.04,18600.0,87.9028,87.9486,87.857,87.9303,18600.0
2014-01-28 15:40:00,96.03,96.05,95.98,95.98,23800.0,87.9211,87.9394,87.8754,87.8754,23800.0
2014-01-28 15:45:00,95.97,96.03,95.94,96.02,48400.0,87.8662,87.9211,87.8387,87.912,48400.0
2014-01-28 15:50:00,96.03,96.04,95.95,96.0,64700.0,87.9211,87.9303,87.8479,87.8937,64700.0
2014-01-28 15:55:00,96.0,96.08,95.96,96.02,70200.0,87.8937,87.9669,87.857,87.912,70200.0
2014-01-29 09:30:00,95.29,95.29,94.2,94.84,148700.0,87.2436,87.2436,86.2457,86.8316,148700.0
2014-01-29 09:35:00,94.93,95.33,94.62,94.92,18300.0,86.914,87.2802,86.6302,86.9049,18300.0
2014-01-29 09:40:00,94.95,95.54,94.95,95.54,11100.0,86.9323,87.4725,86.9323,87.4725,11100.0
2014-01-29 09:45:00,95.54,95.89,95.42,95.8,12800.0,87.4725,87.793,87.3626,87.7106,12800.0
2014-01-29 09:50:00,95.87,96.05,95.35,95.92,12300.0,87.7746,87.9394,87.2986,87.8204,12300.0
2014-01-29 09:55:00,95.99,96.86,95.99,96.75,31100.0,87.8845,88.6811,87.8845,88.5803,31100.0
2014-01-29 10:00:00,96.73,97.44,96.69,97.36,30800.0,88.562,89.2121,88.5254,89.1388,30800.0
2014-01-29 10:05:00,97.33,97.48,97.15,97.32,19400.0,89.1114,89.2487,88.9466,89.1022,19400.0
2014-01-29 10:10:00,97.13,97.64,97.08,97.27,20500.0,88.9283,89.3952,88.8825,89.0564,20500.0
2014-01-29 10:15:00,97.27,97.74,97.27,97.42,52300.0,89.0564,89.4867,89.0564,89.1938,52300.0
2014-01-29 10:20:00,97.41,97.63,97.25,97.42,36500.0,89.1846,89.386,89.0381,89.1938,36500.0
2014-01-29 10:25:00,97.32,97.46,97.25,97.43,25000.0,89.1022,89.2304,89.0381,89.2029,25000.0
2014-01-29 10:30:00,97.39,97.97,97.37,97.91,36400.0,89.1663,89.6973,89.148,89.6424,36400.0
2014-01-29 10:35:00,97.95,97.96,97.74,97.84,13000.0,89.679,89.6882,89.4867,89.5783,13000.0
2014-01-29 10:40:00,97.81,97.82,97.71,97.72,3100.0,89.5508,89.56,89.4593,89.4684,3100.0
2014-01-29 10:45:00,97.78,97.98,97.67,97.89,20400.0,89.5234,89.7065,89.4227,89.6241,20400.0
2014-01-29 10:50:00,97.84,98.31,97.83,97.83,62200.0,89.5783,90.0086,89.5691,89.5691,62200.0
2014-01-29 10:55:00,97.81,97.81,97.64,97.64,4100.0,89.5508,89.5508,89.3952,89.3952,4100.0
2014-01-29 11:00:00,97.64,97.71,97.44,97.71,14700.0,89.3952,89.4593,89.2121,89.4593,14700.0
2014-01-29 11:05:00,97.71,97.71,97.55,97.63,7700.0,89.4593,89.4593,89.3128,89.386,7700.0
2014-01-29 11:10:00,97.62,97.65,97.57,97.61,5800.0,89.3769,89.4043,89.3311,89.3677,5800.0
2014-01-29 11:15:00,97.63,97.74,97.46,97.66,13600.0,89.386,89.4867,89.2304,89.4135,13600.0
2014-01-29 11:20:00,97.68,97.68,97.49,97.65,10900.0,89.4318,89.4318,89.2579,89.4043,10900.0
2014-01-29 11:25:00,97.63,97.96,97.63,97.93,26000.0,89.386,89.6882,89.386,89.6607,26000.0
2014-01-29 11:30:00,97.91,97.96,97.83,97.91,10900.0,89.6424,89.6882,89.5691,89.6424,10900.0
2014-01-29 11:35:00,97.87,98.05,97.85,97.99,21700.0,89.6058,89.7706,89.5875,89.7156,21700.0
2014-01-29 11:40:00,97.95,98.01,97.9,97.95,22400.0,89.679,89.7339,89.6332,89.679,22400.0
2014-01-29 11:45:00,97.95,98.16,97.94,98.09,30500.0,89.679,89.8713,89.6699,89.8072,30500.0
2014-01-29 11:50:00,98.05,98.17,98.03,98.12,27900.0,89.7706,89.8804,89.7523,89.8347,27900.0
2014-01-29 11:55:00,98.13,98.27,98.11,98.26,15700.0,89.8438,89.972,89.8255,89.9628,15700.0
2014-01-29 12:00:00,98.23,98.56,98.23,98.37,48400.0,89.9354,90.2375,89.9354,90.0635,48400.0
2014-01-29 12:05:00,98.41,98.54,98.32,98.5,68000.0,90.1002,90.2192,90.0178,90.1826,68000.0
2014-01-29 12:10:00,98.5,98.59,98.36,98.37,62500.0,90.1826,90.265,90.0544,90.0635,62500.0
2014-01-29 12:15:00,98.36,98.45,98.36,98.39,25100.0,90.0544,90.1368,90.0544,90.0819,25100.0
2014-01-29 12:20:00,98.37,98.42,98.37,98.4,9800.0,90.0635,90.1093,90.0635,90.091,9800.0
2014-01-29 12:25:00,98.39,98.41,98.25,98.4,269600.0,90.0819,90.1002,89.9537,90.091,269600.0
2014-01-29 12:30:00,98.35,98.35,98.19,98.19,27900.0,90.0452,90.0452,89.8987,89.8987,27900.0
2014-01-29 12:35:00,98.14,98.14,97.78,97.78,15500.0,89.853,89.853,89.5234,89.5234,15500.0
2014-01-29 12:40:00,97.78,97.89,97.72,97.81,19000.0,89.5234,89.6241,89.4684,89.5508,19000.0
2014-01-29 12:45:00,97.8,97.92,97.78,97.9,9500.0,89.5417,89.6515,89.5234,89.6332,9500.0
2014-01-29 12:50:00,97.91,98.18,97.9,98.0,22800.0,89.6424,89.8896,89.6332,89.7248,22800.0
2014-01-29 12:55:00,98.0,98.04,97.95,98.01,10800.0,89.7248,89.7614,89.679,89.7339,10800.0
2014-01-29 13:00:00,98.0,98.0,97.86,97.87,11800.0,89.7248,89.7248,89.5966,89.6058,11800.0
2014-01-29 13:05:00,97.88,98.03,97.86,98.03,10000.0,89.6149,89.7523,89.5966,89.7523,10000.0
2014-01-29 13:10:00,98.02,98.05,97.91,98.05,12400.0,89.7431,89.7706,89.6424,89.7706,12400.0
2014-01-29 13:15:00,98.05,98.05,97.79,97.79,9200.0,89.7706,89.7706,89.5325,89.5325,9200.0
2014-01-29 13:20:00,97.8,97.95,97.76,97.93,6100.0,89.5417,89.679,89.5051,89.6607,6100.0
2014-01-29 13:25:00,97.91,97.95,97.89,97.91,8800.0,89.6424,89.679,89.6241,89.6424,8800.0
2014-01-29 13:30:00,97.9,97.92,97.78,97.81,7500.0,89.6332,89.6515,89.5234,89.5508,7500.0
2014-01-29 13:35:00,97.78,97.81,97.51,97.66,15400.0,89.5234,89.5508,89.2762,89.4135,15400.0
2014-01-29 13:40:00,97.65,97.91,97.63,97.79,36200.0,89.4043,89.6424,89.386,89.5325,36200.0
2014-01-29 13:45:00,97.8,97.93,97.71,97.87,29600.0,89.5417,89.6607,89.4593,89.6058,29600.0
2014-01-29 13:50:00,97.89,98.06,97.84,98.01,12300.0,89.6241,89.7797,89.5783,89.7339,12300.0
2014-01-29 13:55:00,97.95,98.01,97.54,97.56,16000.0,89.679,89.7339,89.3036,89.3219,16000.0
2014-01-29 14:00:00,97.55,97.72,97.09,97.67,32000.0,89.3128,89.4684,88.8916,89.4227,32000.0
2014-01-29 14:05:00,97.62,97.62,97.2,97.4,12100.0,89.3769,89.3769,88.9923,89.1755,12100.0
2014-01-29 14:10:00,97.45,97.48,97.27,97.29,10600.0,89.2212,89.2487,89.0564,89.0747,10600.0
2014-01-29 14:15:00,97.27,97.35,96.89,97.09,19600.0,89.0564,89.1297,88.7085,88.8916,19600.0
2014-01-29 14:20:00,97.12,97.12,96.84,96.99,12700.0,88.9191,88.9191,88.6627,88.8001,12700.0
2014-01-29 14:25:00,96.94,97.15,96.93,97.15,12900.0,88.7543,88.9466,88.7451,88.9466,12900.0
2014-01-29 14:30:00,97.13,97.2,96.98,97.2,11000.0,88.9283,88.9923,88.7909,88.9923,11000.0
2014-01-29 14:35:00,97.2,97.35,97.06,97.35,17700.0,88.9923,89.1297,88.8642,89.1297,17700.0
2014-01-29 14:40:00,97.35,97.49,97.28,97.39,13800.0,89.1297,89.2579,89.0656,89.1663,13800.0
2014-01-29 14:45:00,97.37,97.38,97.06,97.07,7300.0,89.148,89.1571,88.8642,88.8733,7300.0
2014-01-29 14:50:00,97.07,97.14,97.02,97.02,8200.0,88.8733,88.9374,88.8275,88.8275,8200.0
2014-01-29 14:55:00,96.95,96.95,96.71,96.74,11600.0,88.7635,88.7635,88.5437,88.5712,11600.0
2014-01-29 15:00:00,96.71,96.78,96.64,96.76,21400.0,88.5437,88.6078,88.4796,88.5895,21400.0
2014-01-29 15:05:00,96.76,96.76,96.64,96.74,11000.0,88.5895,88.5895,88.4796,88.5712,11000.0
2014-01-29 15:10:00,96.72,96.73,96.5,96.53,15600.0,88.5529,88.562,88.3515,88.3789,15600.0
2014-01-29 15:15:00,96.55,96.58,96.29,96.33,30600.0,88.3972,88.4247,88.1592,88.1958,30600.0
2014-01-29 15:20:00,96.33,96.48,96.33,96.48,14600.0,88.1958,88.3331,88.1958,88.3331,14600.0
2014-01-29 15:25:00,96.46,96.61,96.43,96.56,16100.0,88.3148,88.4522,88.2874,88.4064,16100.0
2014-01-29 15:30:00,96.55,96.55,96.29,96.35,17400.0,88.3972,88.3972,88.1592,88.2141,17400.0
2014-01-29 15:35:00,96.4,96.58,96.36,96.56,19300.0,88.2599,88.4247,88.2233,88.4064,19300.0
2014-01-29 15:40:00,96.52,96.59,96.45,96.59,21400.0,88.3698,88.4339,88.3057,88.4339,21400.0
2014-01-29 15:45:00,96.62,96.79,96.62,96.63,26400.0,88.4613,88.617,88.4613,88.4705,26400.0
2014-01-29 15:50:00,96.63,96.63,96.53,96.6,35300.0,88.4705,88.4705,88.3789,88.443,35300.0
2014-01-29 15:55:00,96.59,96.69,96.49,96.52,45000.0,88.4339,88.5254,88.3423,88.3698,45000.0
2014-01-30 09:30:00,96.92,97.66,96.81,97.48,15200.0,88.736,89.4135,88.6353,89.2487,15200.0
2014-01-30 09:35:00,97.58,97.99,97.54,97.58,8400.0,89.3403,89.7156,89.3036,89.3403,8400.0
2014-01-30 09:40:00,97.58,97.75,97.42,97.61,15200.0,89.3403,89.4959,89.1938,89.3677,15200.0
2014-01-30 09:45:00,97.71,97.79,97.56,97.72,9000.0,89.4593,89.5325,89.3219,89.4684,9000.0
2014-01-30 09:50:00,97.73,97.91,97.73,97.8,18600.0,89.4776,89.6424,89.4776,89.5417,18600.0
2014-01-30 09:55:00,97.77,97.94,97.65,97.65,7800.0,89.5142,89.6699,89.4043,89.4043,7800.0
2014-01-30 10:00:00,97.64,97.81,97.59,97.79,27600.0,89.3952,89.5508,89.3494,89.5325,27600.0
2014-01-30 10:05:00,97.82,97.83,97.5,97.59,10900.0,89.56,89.5691,89.267,89.3494,10900.0
2014-01-30 10:10:00,97.54,97.81,97.45,97.76,26700.0,89.3036,89.5508,89.2212,89.5051,26700.0
2014-01-30 10:15:00,97.71,97.87,97.7,97.73,13800.0,89.4593,89.6058,89.4501,89.4776,13800.0
2014-01-30 10:20:00,97.75,98.09,97.67,98.04,19800.0,89.4959,89.8072,89.4227,89.7614,19800.0
2014-01-30 10:25:00,98.05,98.31,98.05,98.19,10000.0,89.7706,90.0086,89.7706,89.8987,10000.0
2014-01-30 10:30:00,98.17,98.18,98.08,98.14,4700.0,89.8804,89.8896,89.798,89.853,4700.0
2014-01-30 10:35:00,98.16,98.25,98.13,98.13,4300.0,89.8713,89.9537,89.8438,89.8438,4300.0
2014-01-30 10:40:00,98.16,98.36,98.14,98.26,18200.0,89.8713,90.0544,89.853,89.9628,18200.0
2014-01-30 10:45:00,98.26,98.35,98.0,98.02,31700.0,89.9628,90.0452,89.7248,89.7431,31700.0
2014-01-30 10:50:00,98.02,98.25,98.0,98.2,3800.0,89.7431,89.9537,89.7248,89.9079,3800.0
2014-01-30 10:55:00,98.15,98.15,98.0,98.14,7800.0,89.8621,89.8621,89.7248,89.853,7800.0
2014-01-30 11:00:00,98.18,98.25,98.15,98.21,5600.0,89.8896,89.9537,89.8621,89.9171,5600.0
2014-01-30 11:05:00,98.21,98.22,98.08,98.09,13100.0,89.9171,89.9262,89.798,89.8072,13100.0
2014-01-30 11:10:00,98.15,98.32,98.11,98.27,9300.0,89.8621,90.0178,89.8255,89.972,9300.0
2014-01-30 11:15:00,98.26,98.26,98.12,98.15,16200.0,89.9628,89.9628,89.8347,89.8621,16200.0
2014-01-30 11:20:00,98.14,98.31,98.11,98.28,7900.0,89.853,90.0086,89.8255,89.9811,7900.0
2014-01-30 11:25:00,98.34,98.45,98.29,98.36,5200.0,90.0361,90.1368,89.9903,90.0544,5200.0
2014-01-30 11:30:00,98.47,98.47,98.21,98.21,4700.0,90.1551,90.1551,89.9171,89.9171,4700.0
2014-01-30 11:35:00,98.21,98.26,98.16,98.26,8100.0,89.9171,89.9628,89.8713,89.9628,8100.0
2014-01-30 11:40:00,98.26,98.45,98.26,98.38,3300.0,89.9628,90.1368,89.9628,90.0727,3300.0
2014-01-30 11:45:00,98.43,98.67,98.43,98.65,5900.0,90.1185,90.3382,90.1185,90.3199,5900.0
2014-01-30 11:50:00,98.72,98.72,98.53,98.69,5300.0,90.384,90.384,90.21,90.3565,5300.0
2014-01-30 11:55:00,98.69,98.9,98.69,98.85,13400.0,90.3565,90.5488,90.3565,90.503,13400.0
2014-01-30 12:00:00,98.87,98.92,98.76,98.76,8700.0,90.5213,90.5671,90.4206,90.4206,8700.0
2014-01-30 12:05:00,98.77,98.77,98.59,98.61,2300.0,90.4298,90.4298,90.265,90.2833,2300.0
2014-01-30 12:10:00,98.62,98.64,98.39,98.4,12800.0,90.2924,90.3107,90.0819,90.091,12800.0
2014-01-30 12:15:00,98.4,98.47,98.39,98.39,8500.0,90.091,90.1551,90.0819,90.0819,8500.0
2014-01-30 12:20:00,98.34,98.51,98.34,98.51,7400.0,90.0361,90.1917,90.0361,90.1917,7400.0
2014-01-30 12:25:00,98.49,98.5,98.42,98.43,8000.0,90.1734,90.1826,90.1093,90.1185,8000.0
2014-01-30 12:30:00,98.44,98.63,98.44,98.6,7900.0,90.1276,90.3016,90.1276,90.2741,7900.0
2014-01-30 12:35:00,98.57,98.69,98.56,98.63,5200.0,90.2467,90.3565,90.2375,90.3016,5200.0
2014-01-30 12:40:00,98.69,98.72,98.66,98.7,8000.0,90.3565,90.384,90.3291,90.3657,8000.0
2014-01-30 12:45:00,98.73,98.73,98.58,98.58,6600.0,90.3931,90.3931,90.2558,90.2558,6600.0
2014-01-30 12:50:00,98.56,98.57,98.49,98.56,6500.0,90.2375,90.2467,90.1734,90.2375,6500.0
2014-01-30 12:55:00,98.56,98.59,98.54,98.55,5400.0,90.2375,90.265,90.2192,90.2283,5400.0
2014-01-30 13:00:00,98.54,98.58,98.49,98.57,4300.0,90.2192,90.2558,90.1734,90.2467,4300.0
2014-01-30 13:05:00,98.55,98.63,98.54,98.6,9000.0,90.2283,90.3016,90.2192,90.2741,9000.0
2014-01-30 13:10:00,98.6,98.64,98.58,98.58,10200.0,90.2741,90.3107,90.2558,90.2558,10200.0
2014-01-30 13:15:00,98.6,98.72,98.59,98.71,5000.0,90.2741,90.384,90.265,90.3748,5000.0
2014-01-30 13:20:00,98.71,98.79,98.69,98.69,6600.0,90.3748,90.4481,90.3565,90.3565,6600.0
2014-01-30 13:25:00,98.68,98.72,98.6,98.68,9900.0,90.3474,90.384,90.2741,90.3474,9900.0
2014-01-30 13:30:00,98.7,98.71,98.51,98.53,7300.0,90.3657,90.3748,90.1917,90.21,7300.0
2014-01-30 13:35:00,98.53,98.6,98.48,98.58,3700.0,90.21,90.2741,90.1643,90.2558,3700.0
2014-01-30 13:40:00,98.56,98.65,98.56,98.59,5000.0,90.2375,90.3199,90.2375,90.265,5000.0
2014-01-30 13:45:00,98.6,98.6,98.55,98.57,6700.0,90.2741,90.2741,90.2283,90.2467,6700.0
2014-01-30 13:50:00,98.59,98.63,98.56,98.62,6200.0,90.265,90.3016,90.2375,90.2924,6200.0
2014-01-30 13:55:00,98.6,98.63,98.57,98.6,13700.0,90.2741,90.3016,90.2467,90.2741,13700.0
2014-01-30 14:00:00,98.58,98.61,98.56,98.6,11500.0,90.2558,90.2833,90.2375,90.2741,11500.0
2014-01-30 14:05:00,98.6,98.63,98.54,98.57,8600.0,90.2741,90.3016,90.2192,90.2467,8600.0
2014-01-30 14:10:00,98.55,98.55,98.41,98.41,6100.0,90.2283,90.2283,90.1002,90.1002,6100.0
2014-01-30 14:15:00,98.41,98.49,98.39,98.4,3000.0,90.1002,90.1734,90.0819,90.091,3000.0
2014-01-30 14:20:00,98.4,98.45,98.39,98.39,6000.0,90.091,90.1368,90.0819,90.0819,6000.0
2014-01-30 14:25:00,98.37,98.37,98.26,98.31,5400.0,90.0635,90.0635,89.9628,90.0086,5400.0
2014-01-30 14:30:00,98.32,98.4,98.32,98.36,6300.0,90.0178,90.091,90.0178,90.0544,6300.0
2014-01-30 14:35:00,98.35,98.37,98.35,98.36,4300.0,90.0452,90.0635,90.0452,90.0544,4300.0
2014-01-30 14:40:00,98.37,98.4,98.27,98.37,7900.0,90.0635,90.091,89.972,90.0635,7900.0
2014-01-30 14:45:00,98.35,98.35,98.23,98.26,6400.0,90.0452,90.0452,89.9354,89.9628,6400.0
2014-01-30 14:50:00,98.25,98.25,98.19,98.19,14500.0,89.9537,89.9537,89.8987,89.8987,14500.0
2014-01-30 14:55:00,98.19,98.26,98.19,98.21,9600.0,89.8987,89.9628,89.8987,89.9171,9600.0
2014-01-30 15:00:00,98.21,98.34,98.21,98.27,10600.0,89.9171,90.0361,89.9171,89.972,10600.0
2014-01-30 15:05:00,98.26,98.27,98.21,98.21,9600.0,89.9628,89.972,89.9171,89.9171,9600.0
2014-01-30 15:10:00,98.21,98.22,98.16,98.18,12300.0,89.9171,89.9262,89.8713,89.8896,12300.0
2014-01-30 15:15:00,98.16,98.22,98.16,98.21,12500.0,89.8713,89.9262,89.8713,89.9171,12500.0
2014-01-30 15:20:00,98.21,98.21,98.18,98.2,14300.0,89.9171,89.9171,89.8896,89.9079,14300.0
2014-01-30 15:25:00,98.2,98.21,98.08,98.08,19500.0,89.9079,89.9171,89.798,89.798,19500.0
2014-01-30 15:30:00,98.1,98.2,98.09,98.16,23800.0,89.8163,89.9079,89.8072,89.8713,23800.0
2014-01-30 15:35:00,98.16,98.2,98.15,98.15,20000.0,89.8713,89.9079,89.8621,89.8621,20000.0
2014-01-30 15:40:00,98.16,98.16,98.06,98.09,19200.0,89.8713,89.8713,89.7797,89.8072,19200.0
2014-01-30 15:45:00,98.09,98.12,98.02,98.03,24700.0,89.8072,89.8347,89.7431,89.7523,24700.0
2014-01-30 15:50:00,98.03,98.14,98.02,98.11,28200.0,89.7523,89.853,89.7431,89.8255,28200.0
2014-01-30 15:55:00,98.11,98.23,98.1,98.17,48700.0,89.8255,89.9354,89.8163,89.8804,48700.0
2014-01-31 09:30:00,97.03,97.44,96.97,97.44,19300.0,88.8367,89.2121,88.7818,89.2121,19300.0
2014-01-31 09:35:00,97.44,97.55,96.85,97.44,21600.0,89.2121,89.3128,88.6719,89.2121,21600.0
2014-01-31 09:40:00,97.43,97.5,96.98,97.28,6800.0,89.2029,89.267,88.7909,89.0656,6800.0
2014-01-31 09:45:00,97.28,97.47,97.27,97.36,2800.0,89.0656,89.2395,89.0564,89.1388,2800.0
2014-01-31 09:50:00,97.37,97.68,97.36,97.55,6900.0,89.148,89.4318,89.1388,89.3128,6900.0
2014-01-31 09:55:00,97.55,97.6,97.28,97.59,8500.0,89.3128,89.3586,89.0656,89.3494,8500.0
2014-01-31 10:00:00,97.59,97.63,97.36,97.58,12900.0,89.3494,89.386,89.1388,89.3403,12900.0
2014-01-31 10:05:00,97.55,97.58,97.38,97.55,12200.0,89.3128,89.3403,89.1571,89.3128,12200.0
2014-01-31 10:10:00,97.52,97.55,97.38,97.4,11300.0,89.2853,89.3128,89.1571,89.1755,11300.0
2014-01-31 10:15:00,97.37,97.4,97.06,97.22,19600.0,89.148,89.1755,88.8642,89.0107,19600.0
2014-01-31 10:20:00,97.19,97.28,97.11,97.28,5200.0,88.9832,89.0656,88.9099,89.0656,5200.0
2014-01-31 10:25:00,97.25,97.29,96.9,96.98,13700.0,89.0381,89.0747,88.7177,88.7909,13700.0
2014-01-31 10:30:00,97.03,97.1,96.98,97.07,7500.0,88.8367,88.9008,88.7909,88.8733,7500.0
2014-01-31 10:35:00,97.07,97.07,96.81,96.81,8400.0,88.8733,88.8733,88.6353,88.6353,8400.0
2014-01-31 10:40:00,96.83,96.96,96.8,96.85,19800.0,88.6536,88.7726,88.6261,88.6719,19800.0
2014-01-31 10:45:00,96.85,97.03,96.85,97.03,9800.0,88.6719,88.8367,88.6719,88.8367,9800.0
2014-01-31 10:50:00,97.03,97.21,96.9,97.15,15100.0,88.8367,89.0015,88.7177,88.9466,15100.0
2014-01-31 10:55:00,97.15,97.2,97.01,97.01,3500.0,88.9466,88.9923,88.8184,88.8184,3500.0
2014-01-31 11:00:00,97.01,97.3,96.99,97.3,4800.0,88.8184,89.0839,88.8001,89.0839,4800.0
2014-01-31 11:05:00,97.31,97.37,97.22,97.34,2800.0,89.0931,89.148,89.0107,89.1205,2800.0
2014-01-31 11:10:00,97.37,97.37,97.15,97.16,2700.0,89.148,89.148,88.9466,88.9557,2700.0
2014-01-31 11:15:00,97.14,97.26,97.07,97.08,6200.0,88.9374,89.0473,88.8733,88.8825,6200.0
2014-01-31 11:20:00,97.1,97.27,97.09,97.27,5800.0,88.9008,89.0564,88.8916,89.0564,5800.0
2014-01-31 11:25:00,97.31,97.34,97.19,97.34,3300.0,89.0931,89.1205,88.9832,89.1205,3300.0
2014-01-31 11:30:00,97.41,97.41,97.21,97.36,3600.0,89.1846,89.1846,89.0015,89.1388,3600.0
2014-01-31 11:35:00,97.41,97.41,97.31,97.35,3200.0,89.1846,89.1846,89.0931,89.1297,3200.0
2014-01-31 11:40:00,97.34,97.38,97.27,97.34,4700.0,89.1205,89.1571,89.0564,89.1205,4700.0
2014-01-31 11:45:00,97.34,97.34,97.25,97.28,4100.0,89.1205,89.1205,89.0381,89.0656,4100.0
2014-01-31 11:50:00,97.26,97.35,97.23,97.29,7100.0,89.0473,89.1297,89.0198,89.0747,7100.0
2014-01-31 11:55:00,97.29,97.29,97.15,97.25,8000.0,89.0747,89.0747,88.9466,89.0381,8000.0
2014-01-31 12:00:00,97.25,97.36,97.23,97.23,5900.0,89.0381,89.1388,89.0198,89.0198,5900.0
2014-01-31 12:05:00,97.22,97.26,97.11,97.21,7000.0,89.0107,89.0473,88.9099,89.0015,7000.0
2014-01-31 12:10:00,97.22,97.28,97.11,97.13,6700.0,89.0107,89.0656,88.9099,88.9283,6700.0
2014-01-31 12:15:00,97.11,97.34,97.1,97.29,9500.0,88.9099,89.1205,88.9008,89.0747,9500.0
2014-01-31 12:20:00,97.26,97.3,97.21,97.26,6300.0,89.0473,89.0839,89.0015,89.0473,6300.0
2014-01-31 12:25:00,97.24,97.28,97.19,97.23,6300.0,89.029,89.0656,88.9832,89.0198,6300.0
2014-01-31 12:30:00,97.25,97.25,97.04,97.06,6600.0,89.0381,89.0381,88.8459,88.8642,6600.0
2014-01-31 12:35:00,97.07,97.13,97.04,97.07,4900.0,88.8733,88.9283,88.8459,88.8733,4900.0
2014-01-31 12:40:00,97.04,97.04,96.88,96.94,8600.0,88.8459,88.8459,88.6994,88.7543,8600.0
2014-01-31 12:45:00,96.93,97.05,96.93,97.01,15200.0,88.7451,88.855,88.7451,88.8184,15200.0
2014-01-31 12:50:00,97.01,97.09,97.01,97.03,4200.0,88.8184,88.8916,88.8184,88.8367,4200.0
2014-01-31 12:55:00,97.05,97.17,97.04,97.12,6000.0,88.855,88.9649,88.8459,88.9191,6000.0
2014-01-31 13:00:00,97.13,97.18,97.08,97.1,10800.0,88.9283,88.974,88.8825,88.9008,10800.0
2014-01-31 13:05:00,97.1,97.13,97.06,97.12,9200.0,88.9008,88.9283,88.8642,88.9191,9200.0
2014-01-31 13:10:00,97.12,97.23,97.1,97.23,6700.0,88.9191,89.0198,88.9008,89.0198,6700.0
2014-01-31 13:15:00,97.23,97.28,97.09,97.1,15900.0,89.0198,89.0656,88.8916,88.9008,15900.0
2014-01-31 13:20:00,97.08,97.15,97.06,97.1,11100.0,88.8825,88.9466,88.8642,88.9008,11100.0
2014-01-31 13:25:00,97.09,97.17,97.08,97.09,7500.0,88.8916,88.9649,88.8825,88.8916,7500.0
2014-01-31 13:30:00,97.08,97.19,97.08,97.09,8200.0,88.8825,88.9832,88.8825,88.8916,8200.0
2014-01-31 13:35:00,97.07,97.19,97.07,97.17,8600.0,88.8733,88.9832,88.8733,88.9649,8600.0
2014-01-31 13:40:00,97.18,97.18,97.03,97.03,11800.0,88.974,88.974,88.8367,88.8367,11800.0
2014-01-31 13:45:00,97.03,97.1,97.0,97.0,13000.0,88.8367,88.9008,88.8092,88.8092,13000.0
2014-01-31 13:50:00,97.02,97.16,97.01,97.12,12600.0,88.8275,88.9557,88.8184,88.9191,12600.0
2014-01-31 13:55:00,97.14,97.21,97.14,97.21,12200.0,88.9374,89.0015,88.9374,89.0015,12200.0
2014-01-31 14:00:00,97.21,97.36,97.21,97.36,10500.0,89.0015,89.1388,89.0015,89.1388,10500.0
2014-01-31 14:05:00,97.34,97.34,97.19,97.21,17900.0,89.1205,89.1205,88.9832,89.0015,17900.0
2014-01-31 14:10:00,97.2,97.2,97.1,97.13,14800.0,88.9923,88.9923,88.9008,88.9283,14800.0
2014-01-31 14:15:00,97.15,97.2,97.11,97.2,12100.0,88.9466,88.9923,88.9099,88.9923,12100.0
2014-01-31 14:20:00,97.21,97.31,97.21,97.29,16100.0,89.0015,89.0931,89.0015,89.0747,16100.0
2014-01-31 14:25:00,97.27,97.37,97.18,97.18,21700.0,89.0564,89.148,88.974,88.974,21700.0
2014-01-31 14:30:00,97.18,97.18,97.02,97.02,8500.0,88.974,88.974,88.8275,88.8275,8500.0
2014-01-31 14:35:00,97.04,97.19,97.02,97.13,9700.0,88.8459,88.9832,88.8275,88.9283,9700.0
2014-01-31 14:40:00,97.14,97.21,97.08,97.19,6700.0,88.9374,89.0015,88.8825,88.9832,6700.0
2014-01-31 14:45:00,97.16,97.2,97.15,97.2,9800.0,88.9557,88.9923,88.9466,88.9923,9800.0
2014-01-31 14:50:00,97.2,97.26,97.05,97.05,11900.0,88.9923,89.0473,88.855,88.855,11900.0
2014-01-31 14:55:00,97.05,97.15,97.05,97.11,7500.0,88.855,88.9466,88.855,88.9099,7500.0
2014-01-31 15:00:00,97.1,97.16,97.03,97.16,11500.0,88.9008,88.9557,88.8367,88.9557,11500.0
2014-01-31 15:05:00,97.16,97.22,97.12,97.19,22200.0,88.9557,89.0107,88.9191,88.9832,22200.0
2014-01-31 15:10:00,97.18,97.23,97.16,97.23,11300.0,88.974,89.0198,88.9557,89.0198,11300.0
2014-01-31 15:15:00,97.23,97.23,97.12,97.14,25800.0,89.0198,89.0198,88.9191,88.9374,25800.0
2014-01-31 15:20:00,97.13,97.18,97.07,97.16,30700.0,88.9283,88.974,88.8733,88.9557,30700.0
2014-01-31 15:25:00,97.18,97.22,97.12,97.22,25900.0,88.974,89.0107,88.9191,89.0107,25900.0
2014-01-31 15:30:00,97.2,97.41,97.19,97.41,26800.0,88.9923,89.1846,88.9832,89.1846,26800.0
2014-01-31 15:35:00,97.41,97.44,97.38,97.41,40200.0,89.1846,89.2121,89.1571,89.1846,40200.0
2014-01-31 15:40:00,97.4,97.51,97.39,97.5,44700.0,89.1755,89.2762,89.1663,89.267,44700.0
2014-01-31 15:45:00,97.48,97.51,97.33,97.42,60300.0,89.2487,89.2762,89.1114,89.1938,60300.0
2014-01-31 15:50:00,97.41,97.46,97.4,97.43,67500.0,89.1846,89.2304,89.1755,89.2029,67500.0
2014-01-31 15:55:00,97.43,97.43,97.19,97.32,121400.0,89.2029,89.2029,88.9832,89.1022,121400.0
2014-02-03 09:30:00,97.19,97.25,96.68,96.93,24600.0,88.9832,89.0381,88.5163,88.7451,24600.0
2014-02-03 09:35:00,96.88,97.31,96.88,97.18,12200.0,88.6994,89.0931,88.6994,88.974,12200.0
2014-02-03 09:40:00,97.18,97.33,97.06,97.16,14100.0,88.974,89.1114,88.8642,88.9557,14100.0
2014-02-03 09:45:00,97.27,97.29,96.79,96.91,9000.0,89.0564,89.0747,88.617,88.7268,9000.0
2014-02-03 09:50:00,96.85,97.31,96.81,97.02,50000.0,88.6719,89.0931,88.6353,88.8275,50000.0
2014-02-03 09:55:00,96.97,97.12,96.83,96.96,45100.0,88.7818,88.9191,88.6536,88.7726,45100.0
2014-02-03 10:00:00,96.95,97.15,96.64,96.99,55500.0,88.7635,88.9466,88.4796,88.8001,55500.0
2014-02-03 10:05:00,96.97,96.99,96.84,96.96,7900.0,88.7818,88.8001,88.6627,88.7726,7900.0
2014-02-03 10:10:00,96.92,96.95,96.64,96.78,15200.0,88.736,88.7635,88.4796,88.6078,15200.0
2014-02-03 10:15:00,96.77,96.84,96.67,96.68,18100.0,88.5987,88.6627,88.5071,88.5163,18100.0
2014-02-03 10:20:00,96.66,97.01,96.65,96.93,17300.0,88.4979,88.8184,88.4888,88.7451,17300.0
2014-02-03 10:25:00,96.95,97.04,96.88,96.98,14700.0,88.7635,88.8459,88.6994,88.7909,14700.0
2014-02-03 10:30:00,97.0,97.06,96.92,97.05,10400.0,88.8092,88.8642,88.736,88.855,10400.0
2014-02-03 10:35:00,97.01,97.08,96.95,97.06,11700.0,88.8184,88.8825,88.7635,88.8642,11700.0
2014-02-03 10:40:00,97.06,97.31,97.03,97.23,16000.0,88.8642,89.0931,88.8367,89.0198,16000.0
2014-02-03 10:45:00,97.22,97.27,97.16,97.18,8000.0,89.0107,89.0564,88.9557,88.974,8000.0
2014-02-03 10:50:00,97.15,97.17,96.94,96.94,13300.0,88.9466,88.9649,88.7543,88.7543,13300.0
2014-02-03 10:55:00,96.93,97.08,96.88,97.02,13100.0,88.7451,88.8825,88.6994,88.8275,13100.0
2014-02-03 11:00:00,97.0,97.01,96.84,96.84,10400.0,88.8092,88.8184,88.6627,88.6627,10400.0
2014-02-03 11:05:00,96.83,96.83,96.73,96.76,9900.0,88.6536,88.6536,88.562,88.5895,9900.0
2014-02-03 11:10:00,96.76,96.86,96.68,96.71,11400.0,88.5895,88.6811,88.5163,88.5437,11400.0
2014-02-03 11:15:00,96.72,96.76,96.64,96.66,9000.0,88.5529,88.5895,88.4796,88.4979,9000.0
2014-02-03 11:20:00,96.65,96.74,96.58,96.71,11900.0,88.4888,88.5712,88.4247,88.5437,11900.0
2014-02-03 11:25:00,96.72,96.73,96.66,96.69,11600.0,88.5529,88.562,88.4979,88.5254,11600.0
2014-02-03 11:30:00,96.69,96.78,96.61,96.72,13400.0,88.5254,88.6078,88.4522,88.5529,13400.0
2014-02-03 11:35:00,96.72,96.79,96.64,96.72,10600.0,88.5529,88.617,88.4796,88.5529,10600.0
2014-02-03 11:40:00,96.72,96.8,96.67,96.67,9000.0,88.5529,88.6261,88.5071,88.5071,9000.0
2014-02-03 11:45:00,96.7,96.7,96.55,96.63,11300.0,88.5346,88.5346,88.3972,88.4705,11300.0
2014-02-03 11:50:00,96.68,96.75,96.56,96.73,7200.0,88.5163,88.5803,88.4064,88.562,7200.0
2014-02-03 11:55:00,96.72,96.78,96.63,96.72,16100.0,88.5529,88.6078,88.4705,88.5529,16100.0
2014-02-03 12:00:00,96.7,96.7,96.57,96.59,13800.0,88.5346,88.5346,88.4155,88.4339,13800.0
2014-02-03 12:05:00,96.55,96.7,96.54,96.7,6900.0,88.3972,88.5346,88.3881,88.5346,6900.0
2014-02-03 12:10:00,96.69,96.69,96.57,96.64,10000.0,88.5254,88.5254,88.4155,88.4796,10000.0
2014-02-03 12:15:00,96.63,96.68,96.54,96.64,34600.0,88.4705,88.5163,88.3881,88.4796,34600.0
2014-02-03 12:20:00,96.65,96.65,96.49,96.57,6900.0,88.4888,88.4888,88.3423,88.4155,6900.0
2014-02-03 12:25:00,96.58,96.68,96.58,96.67,7200.0,88.4247,88.5163,88.4247,88.5071,7200.0
2014-02-03 12:30:00,96.67,96.77,96.63,96.75,8000.0,88.5071,88.5987,88.4705,88.5803,8000.0
2014-02-03 12:35:00,96.75,96.93,96.69,96.87,24200.0,88.5803,88.7451,88.5254,88.6902,24200.0
2014-02-03 12:40:00,96.86,96.91,96.79,96.82,6600.0,88.6811,88.7268,88.617,88.6444,6600.0
2014-02-03 12:45:00,96.8,96.95,96.78,96.92,7700.0,88.6261,88.7635,88.6078,88.736,7700.0
2014-02-03 12:50:00,96.9,96.98,96.85,96.96,7900.0,88.7177,88.7909,88.6719,88.7726,7900.0
2014-02-03 12:55:00,96.95,96.97,96.88,96.88,9900.0,88.7635,88.7818,88.6994,88.6994,9900.0
2014-02-03 13:00:00,96.87,96.88,96.68,96.71,8600.0,88.6902,88.6994,88.5163,88.5437,8600.0
2014-02-03 13:05:00,96.72,96.73,96.62,96.69,7600.0,88.5529,88.562,88.4613,88.5254,7600.0
2014-02-03 13:10:00,96.69,96.77,96.63,96.68,7900.0,88.5254,88.5987,88.4705,88.5163,7900.0
2014-02-03 13:15:00,96.64,96.65,96.51,96.51,8700.0,88.4796,88.4888,88.3606,88.3606,8700.0
2014-02-03 13:20:00,96.51,96.56,96.42,96.42,10600.0,88.3606,88.4064,88.2782,88.2782,10600.0
2014-02-03 13:25:00,96.43,96.54,96.38,96.5,14400.0,88.2874,88.3881,88.2416,88.3515,14400.0
2014-02-03 13:30:00,96.46,96.51,96.4,96.47,11300.0,88.3148,88.3606,88.2599,88.324,11300.0
2014-02-03 13:35:00,96.49,96.5,96.41,96.46,14900.0,88.3423,88.3515,88.2691,88.3148,14900.0
2014-02-03 13:40:00,96.42,96.56,96.42,96.56,19800.0,88.2782,88.4064,88.2782,88.4064,19800.0
2014-02-03 13:45:00,96.55,96.65,96.49,96.63,16900.0,88.3972,88.4888,88.3423,88.4705,16900.0
2014-02-03 13:50:00,96.61,96.69,96.55,96.63,14600.0,88.4522,88.5254,88.3972,88.4705,14600.0
2014-02-03 13:55:00,96.64,96.77,96.64,96.67,12400.0,88.4796,88.5987,88.4796,88.5071,12400.0
2014-02-03 14:00:00,96.67,96.76,96.64,96.76,12600.0,88.5071,88.5895,88.4796,88.5895,12600.0
2014-02-03 14:05:00,96.76,96.9,96.71,96.9,13100.0,88.5895,88.7177,88.5437,88.7177,13100.0
2014-02-03 14:10:00,96.88,96.94,96.86,96.94,14400.0,88.6994,88.7543,88.6811,88.7543,14400.0
2014-02-03 14:15:00,96.93,97.01,96.92,97.0,13000.0,88.7451,88.8184,88.736,88.8092,13000.0
2014-02-03 14:20:00,96.99,97.02,96.96,96.97,16000.0,88.8001,88.8275,88.7726,88.7818,16000.0
2014-02-03 14:25:00,96.96,96.97,96.86,96.91,21400.0,88.7726,88.7818,88.6811,88.7268,21400.0
2014-02-03 14:30:00,96.92,96.92,96.8,96.8,14200.0,88.736,88.736,88.6261,88.6261,14200.0
2014-02-03 14:35:00,96.81,96.86,96.74,96.74,13500.0,88.6353,88.6811,88.5712,88.5712,13500.0
2014-02-03 14:40:00,96.74,96.76,96.56,96.58,13400.0,88.5712,88.5895,88.4064,88.4247,13400.0
2014-02-03 14:45:00,96.57,96.57,96.42,96.42,12600.0,88.4155,88.4155,88.2782,88.2782,12600.0
2014-02-03 14:50:00,96.42,96.46,96.26,96.26,11500.0,88.2782,88.3148,88.1317,88.1317,11500.0
2014-02-03 14:55:00,96.25,96.29,96.16,96.17,11800.0,88.1226,88.1592,88.0402,88.0493,11800.0
2014-02-03 15:00:00,96.15,96.15,96.04,96.04,20900.0,88.031,88.031,87.9303,87.9303,20900.0
2014-02-03 15:05:00,96.04,96.07,95.97,96.06,16600.0,87.9303,87.9578,87.8662,87.9486,16600.0
2014-02-03 15:10:00,96.05,96.31,95.88,96.3,24000.0,87.9394,88.1775,87.7838,88.1683,24000.0
2014-02-03 15:15:00,96.3,96.36,96.25,96.34,17300.0,88.1683,88.2233,88.1226,88.205,17300.0
2014-02-03 15:20:00,96.35,96.36,96.22,96.31,17200.0,88.2141,88.2233,88.0951,88.1775,17200.0
2014-02-03 15:25:00,96.29,96.46,96.28,96.46,16900.0,88.1592,88.3148,88.15,88.3148,16900.0
2014-02-03 15:30:00,96.43,96.49,96.39,96.47,28600.0,88.2874,88.3423,88.2507,88.324,28600.0
2014-02-03 15:35:00,96.47,96.57,96.46,96.55,39800.0,88.324,88.4155,88.3148,88.3972,39800.0
2014-02-03 15:40:00,96.55,96.55,96.45,96.48,31900.0,88.3972,88.3972,88.3057,88.3331,31900.0
2014-02-03 15:45:00,96.48,96.48,96.26,96.28,50800.0,88.3331,88.3331,88.1317,88.15,50800.0
2014-02-03 15:50:00,96.27,96.46,96.2,96.38,115100.0,88.1409,88.3148,88.0768,88.2416,115100.0
2014-02-03 15:55:00,96.35,96.46,96.31,96.35,157500.0,88.2141,88.3148,88.1775,88.2141,157500.0
2014-02-04 09:30:00,96.47,96.84,96.27,96.3,29000.0,88.324,88.6627,88.1409,88.1683,29000.0
2014-02-04 09:35:00,96.37,96.47,96.1,96.28,18900.0,88.2324,88.324,87.9852,88.15,18900.0
2014-02-04 09:40:00,96.24,96.55,95.95,95.98,15600.0,88.1134,88.3972,87.8479,87.8754,15600.0
2014-02-04 09:45:00,96.04,96.33,95.69,95.72,44400.0,87.9303,88.1958,87.6098,87.6373,44400.0
2014-02-04 09:50:00,95.7,95.72,95.49,95.65,15900.0,87.619,87.6373,87.4267,87.5732,15900.0
2014-02-04 09:55:00,95.61,95.75,95.52,95.72,26500.0,87.5366,87.6648,87.4542,87.6373,26500.0
2014-02-04 10:00:00,95.73,95.97,95.73,95.93,20700.0,87.6465,87.8662,87.6465,87.8296,20700.0
2014-02-04 10:05:00,95.86,95.99,95.73,95.84,12400.0,87.7655,87.8845,87.6465,87.7472,12400.0
2014-02-04 10:10:00,95.85,95.89,95.7,95.79,11800.0,87.7563,87.793,87.619,87.7014,11800.0
2014-02-04 10:15:00,95.77,95.88,95.59,95.64,24300.0,87.6831,87.7838,87.5183,87.5641,24300.0
2014-02-04 10:20:00,95.62,95.66,95.49,95.6,26700.0,87.5458,87.5824,87.4267,87.5274,26700.0
2014-02-04 10:25:00,95.54,95.79,95.49,95.69,10100.0,87.4725,87.7014,87.4267,87.6098,10100.0
2014-02-04 10:30:00,95.71,95.78,95.5,95.63,20300.0,87.6282,87.6922,87.4359,87.5549,20300.0
2014-02-04 10:35:00,95.71,95.71,95.52,95.64,10100.0,87.6282,87.6282,87.4542,87.5641,10100.0
2014-02-04 10:40:00,95.64,95.65,95.33,95.45,16000.0,87.5641,87.5732,87.2802,87.3901,16000.0
2014-02-04 10:45:00,95.47,95.49,95.31,95.4,11800.0,87.4084,87.4267,87.2619,87.3443,11800.0
2014-02-04 10:50:00,95.45,95.46,95.35,95.41,5800.0,87.3901,87.3993,87.2986,87.3535,5800.0
2014-02-04 10:55:00,95.42,95.66,95.42,95.62,17300.0,87.3626,87.5824,87.3626,87.5458,17300.0
2014-02-04 11:00:00,95.67,95.8,95.59,95.65,11800.0,87.5915,87.7106,87.5183,87.5732,11800.0
2014-02-04 11:05:00,95.6,95.72,95.49,95.65,8400.0,87.5274,87.6373,87.4267,87.5732,8400.0
2014-02-04 11:10:00,95.63,95.73,95.63,95.73,8900.0,87.5549,87.6465,87.5549,87.6465,8900.0
2014-02-04 11:15:00,95.78,95.78,95.6,95.63,11000.0,87.6922,87.6922,87.5274,87.5549,11000.0
2014-02-04 11:20:00,95.64,95.79,95.56,95.74,9300.0,87.5641,87.7014,87.4908,87.6556,9300.0
2014-02-04 11:25:00,95.76,95.83,95.75,95.78,6000.0,87.6739,87.738,87.6648,87.6922,6000.0
2014-02-04 11:30:00,95.81,96.0,95.72,96.0,9900.0,87.7197,87.8937,87.6373,87.8937,9900.0
2014-02-04 11:35:00,96.01,96.38,96.0,96.36,21900.0,87.9028,88.2416,87.8937,88.2233,21900.0
2014-02-04 11:40:00,96.36,96.38,96.3,96.35,18700.0,88.2233,88.2416,88.1683,88.2141,18700.0
2014-02-04 11:45:00,96.36,96.37,96.29,96.3,8500.0,88.2233,88.2324,88.1592,88.1683,8500.0
2014-02-04 11:50:00,96.26,96.28,96.09,96.09,4700.0,88.1317,88.15,87.9761,87.9761,4700.0
2014-02-04 11:55:00,96.1,96.15,96.04,96.15,9800.0,87.9852,88.031,87.9303,88.031,9800.0
2014-02-04 12:00:00,96.14,96.16,96.1,96.14,7200.0,88.0218,88.0402,87.9852,88.0218,7200.0
2014-02-04 12:05:00,96.16,96.27,96.15,96.27,26000.0,88.0402,88.1409,88.031,88.1409,26000.0
2014-02-04 12:10:00,96.3,96.43,96.27,96.42,18600.0,88.1683,88.2874,88.1409,88.2782,18600.0
2014-02-04 12:15:00,96.42,96.59,96.33,96.58,41300.0,88.2782,88.4339,88.1958,88.4247,41300.0
2014-02-04 12:20:00,96.58,96.79,96.56,96.71,37500.0,88.4247,88.617,88.4064,88.5437,37500.0
2014-02-04 12:25:00,96.7,96.73,96.57,96.59,17600.0,88.5346,88.562,88.4155,88.4339,17600.0
2014-02-04 12:30:00,96.59,96.79,96.58,96.79,11200.0,88.4339,88.617,88.4247,88.617,11200.0
2014-02-04 12:35:00,96.8,96.86,96.77,96.79,16000.0,88.6261,88.6811,88.5987,88.617,16000.0
2014-02-04 12:40:00,96.78,96.8,96.67,96.8,9800.0,88.6078,88.6261,88.5071,88.6261,9800.0
2014-02-04 12:45:00,96.81,96.97,96.72,96.95,19200.0,88.6353,88.7818,88.5529,88.7635,19200.0
2014-02-04 12:50:00,96.97,97.02,96.88,96.88,20000.0,88.7818,88.8275,88.6994,88.6994,20000.0
2014-02-04 12:55:00,96.87,96.88,96.76,96.76,5600.0,88.6902,88.6994,88.5895,88.5895,5600.0
2014-02-04 13:00:00,96.74,96.75,96.57,96.57,27500.0,88.5712,88.5803,88.4155,88.4155,27500.0
2014-02-04 13:05:00,96.57,96.61,96.51,96.52,15500.0,88.4155,88.4522,88.3606,88.3698,15500.0
2014-02-04 13:10:00,96.54,96.55,96.37,96.38,10600.0,88.3881,88.3972,88.2324,88.2416,10600.0
2014-02-04 13:15:00,96.36,96.5,96.34,96.48,7900.0,88.2233,88.3515,88.205,88.3331,7900.0
2014-02-04 13:20:00,96.48,96.56,96.45,96.53,6800.0,88.3331,88.4064,88.3057,88.3789,6800.0
2014-02-04 13:25:00,96.54,96.63,96.51,96.62,6800.0,88.3881,88.4705,88.3606,88.4613,6800.0
2014-02-04 13:30:00,96.61,96.66,96.6,96.66,4900.0,88.4522,88.4979,88.443,88.4979,4900.0
2014-02-04 13:35:00,96.65,96.68,96.58,96.64,12100.0,88.4888,88.5163,88.4247,88.4796,12100.0
2014-02-04 13:40:00,96.63,96.64,96.58,96.62,10600.0,88.4705,88.4796,88.4247,88.4613,10600.0
2014-02-04 13:45:00,96.62,96.63,96.46,96.47,9500.0,88.4613,88.4705,88.3148,88.324,9500.0
2014-02-04 13:50:00,96.53,96.57,96.46,96.54,20100.0,88.3789,88.4155,88.3148,88.3881,20100.0
2014-02-04 13:55:00,96.53,96.6,96.45,96.46,16600.0,88.3789,88.443,88.3057,88.3148,16600.0
2014-02-04 14:00:00,96.45,96.45,96.35,96.4,15800.0,88.3057,88.3057,88.2141,88.2599,15800.0
2014-02-04 14:05:00,96.4,96.51,96.36,96.51,18700.0,88.2599,88.3606,88.2233,88.3606,18700.0
2014-02-04 14:10:00,96.49,96.54,96.43,96.54,17200.0,88.3423,88.3881,88.2874,88.3881,17200.0
2014-02-04 14:15:00,96.53,96.64,96.53,96.62,14800.0,88.3789,88.4796,88.3789,88.4613,14800.0
2014-02-04 14:20:00,96.63,96.77,96.63,96.77,21800.0,88.4705,88.5987,88.4705,88.5987,21800.0
2014-02-04 14:25:00,96.77,96.87,96.75,96.84,13500.0,88.5987,88.6902,88.5803,88.6627,13500.0
2014-02-04 14:30:00,96.86,97.03,96.85,97.03,28500.0,88.6811,88.8367,88.6719,88.8367,28500.0
2014-02-04 14:35:00,97.02,97.23,97.02,97.2,42200.0,88.8275,89.0198,88.8275,88.9923,42200.0
2014-02-04 14:40:00,97.2,97.36,97.2,97.32,36100.0,88.9923,89.1388,88.9923,89.1022,36100.0
2014-02-04 14:45:00,97.3,97.45,97.28,97.31,24900.0,89.0839,89.2212,89.0656,89.0931,24900.0
2014-02-04 14:50:00,97.28,97.38,97.24,97.37,27800.0,89.0656,89.1571,89.029,89.148,27800.0
2014-02-04 14:55:00,97.35,97.39,97.3,97.39,33200.0,89.1297,89.1663,89.0839,89.1663,33200.0
2014-02-04 15:00:00,97.39,97.5,97.37,97.46,31800.0,89.1663,89.267,89.148,89.2304,31800.0
2014-02-04 15:05:00,97.44,97.48,97.38,97.46,31700.0,89.2121,89.2487,89.1571,89.2304,31700.0
2014-02-04 15:10:00,97.48,97.54,97.44,97.49,29100.0,89.2487,89.3036,89.2121,89.2579,29100.0
2014-02-04 15:15:00,97.5,97.58,97.48,97.54,55400.0,89.267,89.3403,89.2487,89.3036,55400.0
2014-02-04 15:20:00,97.53,97.58,97.46,97.51,47300.0,89.2945,89.3403,89.2304,89.2762,47300.0
2014-02-04 15:25:00,97.49,97.55,97.09,97.1,35200.0,89.2579,89.3128,88.8916,88.9008,35200.0
2014-02-04 15:30:00,97.09,97.31,97.08,97.29,48000.0,88.8916,89.0931,88.8825,89.0747,48000.0
2014-02-04 15:35:00,97.3,97.49,97.25,97.48,52000.0,89.0839,89.2579,89.0381,89.2487,52000.0
2014-02-04 15:40:00,97.49,97.53,97.41,97.48,56100.0,89.2579,89.2945,89.1846,89.2487,56100.0
2014-02-04 15:45:00,97.49,97.53,97.38,97.38,63000.0,89.2579,89.2945,89.1571,89.1571,63000.0
2014-02-04 15:50:00,97.39,97.53,97.33,97.5,80700.0,89.1663,89.2945,89.1114,89.267,80700.0
2014-02-04 15:55:00,97.5,97.58,97.46,97.47,96700.0,89.267,89.3403,89.2304,89.2395,96700.0
2014-02-05 09:30:00,91.0,95.0,90.46,94.85,202000.0,83.3159,86.9781,82.8215,86.8408,202000.0
2014-02-05 09:35:00,94.95,95.45,94.02,94.88,217900.0,86.9323,87.3901,86.0809,86.8682,217900.0
2014-02-05 09:40:00,94.88,94.88,94.02,94.23,130800.0,86.8682,86.8682,86.0809,86.2731,130800.0
2014-02-05 09:45:00,94.21,94.21,93.3,93.63,180400.0,86.2548,86.2548,85.4217,85.7238,180400.0
2014-02-05 09:50:00,93.56,94.26,93.5,93.87,116200.0,85.6597,86.3006,85.6048,85.9435,116200.0
2014-02-05 09:55:00,93.97,94.1,93.17,93.56,105900.0,86.0351,86.1541,85.3026,85.6597,105900.0
2014-02-05 10:00:00,93.56,94.39,93.56,94.07,137500.0,85.6597,86.4196,85.6597,86.1266,137500.0
2014-02-05 10:05:00,94.16,94.6,93.96,94.37,48100.0,86.209,86.6119,86.0259,86.4013,48100.0
2014-02-05 10:10:00,94.25,94.25,93.78,93.99,95800.0,86.2914,86.2914,85.8611,86.0534,95800.0
2014-02-05 10:15:00,94.0,94.37,93.93,94.23,56900.0,86.0626,86.4013,85.9985,86.2731,56900.0
2014-02-05 10:20:00,94.22,94.29,93.29,93.41,63100.0,86.264,86.3281,85.4125,85.5224,63100.0
2014-02-05 10:25:00,93.34,93.54,93.29,93.53,79600.0,85.4583,85.6414,85.4125,85.6322,79600.0
2014-02-05 10:30:00,93.47,93.68,93.34,93.55,103100.0,85.5773,85.7696,85.4583,85.6506,103100.0
2014-02-05 10:35:00,93.5,93.57,93.39,93.52,63800.0,85.6048,85.6689,85.5041,85.6231,63800.0
2014-02-05 10:40:00,93.52,93.73,93.47,93.6,62800.0,85.6231,85.8154,85.5773,85.6963,62800.0
2014-02-05 10:45:00,93.58,94.24,93.42,93.97,75400.0,85.678,86.2823,85.5315,86.0351,75400.0
2014-02-05 10:50:00,93.96,94.01,93.59,93.67,77400.0,86.0259,86.0717,85.6872,85.7604,77400.0
2014-02-05 10:55:00,93.67,93.79,93.3,93.44,39500.0,85.7604,85.8703,85.4217,85.5498,39500.0
2014-02-05 11:00:00,93.42,93.52,93.27,93.5,44300.0,85.5315,85.6231,85.3942,85.6048,44300.0
2014-02-05 11:05:00,93.48,93.6,93.47,93.55,32800.0,85.5865,85.6963,85.5773,85.6506,32800.0
2014-02-05 11:10:00,93.55,93.75,93.55,93.74,33300.0,85.6506,85.8337,85.6506,85.8245,33300.0
2014-02-05 11:15:00,93.76,94.01,93.74,93.98,31200.0,85.8428,86.0717,85.8245,86.0442,31200.0
2014-02-05 11:20:00,94.03,94.24,93.96,93.97,35700.0,86.09,86.2823,86.0259,86.0351,35700.0
2014-02-05 11:25:00,93.97,94.14,93.96,94.06,31300.0,86.0351,86.1907,86.0259,86.1175,31300.0
2014-02-05 11:30:00,94.07,94.09,93.75,93.94,37500.0,86.1266,86.145,85.8337,86.0076,37500.0
2014-02-05 11:35:00,93.94,94.23,93.94,94.0,21300.0,86.0076,86.2731,86.0076,86.0626,21300.0
2014-02-05 11:40:00,94.0,94.04,93.9,93.98,26000.0,86.0626,86.0992,85.971,86.0442,26000.0
2014-02-05 11:45:00,94.0,94.09,93.99,94.04,36100.0,86.0626,86.145,86.0534,86.0992,36100.0
2014-02-05 11:50:00,94.02,94.24,94.0,94.17,23700.0,86.0809,86.2823,86.0626,86.2182,23700.0
2014-02-05 11:55:00,94.2,94.29,94.18,94.23,36900.0,86.2457,86.3281,86.2274,86.2731,36900.0
2014-02-05 12:00:00,94.23,94.23,93.98,93.98,54900.0,86.2731,86.2731,86.0442,86.0442,54900.0
2014-02-05 12:05:00,93.99,94.42,93.98,94.35,30100.0,86.0534,86.4471,86.0442,86.383,30100.0
2014-02-05 12:10:00,94.3,94.32,94.19,94.29,19200.0,86.3372,86.3555,86.2365,86.3281,19200.0
2014-02-05 12:15:00,94.29,94.29,94.03,94.18,16700.0,86.3281,86.3281,86.09,86.2274,16700.0
2014-02-05 12:20:00,94.19,94.23,94.0,94.01,26900.0,86.2365,86.2731,86.0626,86.0717,26900.0
2014-02-05 12:25:00,94.0,94.07,93.98,94.01,27100.0,86.0626,86.1266,86.0442,86.0717,27100.0
2014-02-05 12:30:00,94.0,94.57,94.0,94.56,36400.0,86.0626,86.5844,86.0626,86.5753,36400.0
2014-02-05 12:35:00,94.56,95.29,94.56,95.05,71200.0,86.5753,87.2436,86.5753,87.0239,71200.0
2014-02-05 12:40:00,95.06,95.07,94.79,94.9,32400.0,87.033,87.0422,86.7858,86.8866,32400.0
2014-02-05 12:45:00,94.89,95.42,94.8,95.21,57800.0,86.8774,87.3626,86.795,87.1704,57800.0
2014-02-05 12:50:00,95.2,95.28,95.06,95.09,23300.0,87.1612,87.2345,87.033,87.0605,23300.0
2014-02-05 12:55:00,95.07,95.38,95.05,95.38,22200.0,87.0422,87.326,87.0239,87.326,22200.0
2014-02-05 13:00:00,95.41,95.81,95.37,95.74,27600.0,87.3535,87.7197,87.3169,87.6556,27600.0
2014-02-05 13:05:00,95.75,96.43,95.73,96.43,34900.0,87.6648,88.2874,87.6465,88.2874,34900.0
2014-02-05 13:10:00,96.45,96.78,96.29,96.74,54400.0,88.3057,88.6078,88.1592,88.5712,54400.0
2014-02-05 13:15:00,96.75,96.88,96.62,96.86,56100.0,88.5803,88.6994,88.4613,88.6811,56100.0
2014-02-05 13:20:00,96.84,96.84,96.53,96.55,64500.0,88.6627,88.6627,88.3789,88.3972,64500.0
2014-02-05 13:25:00,96.46,96.48,96.24,96.26,38400.0,88.3148,88.3331,88.1134,88.1317,38400.0
2014-02-05 13:30:00,96.26,96.38,96.17,96.25,44900.0,88.1317,88.2416,88.0493,88.1226,44900.0
2014-02-05 13:35:00,96.25,96.27,96.18,96.25,37800.0,88.1226,88.1409,88.0585,88.1226,37800.0
2014-02-05 13:40:00,96.23,96.37,96.23,96.29,50700.0,88.1042,88.2324,88.1042,88.1592,50700.0
2014-02-05 13:45:00,96.3,96.47,96.27,96.4,23900.0,88.1683,88.324,88.1409,88.2599,23900.0
2014-02-05 13:50:00,96.4,96.44,96.26,96.26,26000.0,88.2599,88.2965,88.1317,88.1317,26000.0
2014-02-05 13:55:00,96.25,96.38,96.19,96.29,24700.0,88.1226,88.2416,88.0676,88.1592,24700.0
2014-02-05 14:00:00,96.28,96.33,95.82,95.84,134900.0,88.15,88.1958,87.7289,87.7472,134900.0
2014-02-05 14:05:00,95.85,95.92,95.33,95.91,24500.0,87.7563,87.8204,87.2802,87.8113,24500.0
2014-02-05 14:10:00,95.95,95.97,95.72,95.88,18300.0,87.8479,87.8662,87.6373,87.7838,18300.0
2014-02-05 14:15:00,95.91,96.09,95.9,96.09,14400.0,87.8113,87.9761,87.8021,87.9761,14400.0
2014-02-05 14:20:00,96.11,96.17,95.9,96.11,24000.0,87.9944,88.0493,87.8021,87.9944,24000.0
2014-02-05 14:25:00,96.16,96.16,95.89,96.11,15700.0,88.0402,88.0402,87.793,87.9944,15700.0
2014-02-05 14:30:00,96.15,96.17,95.83,95.92,23900.0,88.031,88.0493,87.738,87.8204,23900.0
2014-02-05 14:35:00,95.93,95.93,95.66,95.69,35000.0,87.8296,87.8296,87.5824,87.6098,35000.0
2014-02-05 14:40:00,95.69,95.86,95.64,95.83,12100.0,87.6098,87.7655,87.5641,87.738,12100.0
2014-02-05 14:45:00,95.81,95.85,95.67,95.72,12000.0,87.7197,87.7563,87.5915,87.6373,12000.0
2014-02-05 14:50:00,95.7,95.83,95.69,95.74,16500.0,87.619,87.738,87.6098,87.6556,16500.0
2014-02-05 14:55:00,95.73,95.78,95.7,95.73,28700.0,87.6465,87.6922,87.619,87.6465,28700.0
2014-02-05 15:00:00,95.74,95.79,95.72,95.78,22600.0,87.6556,87.7014,87.6373,87.6922,22600.0
2014-02-05 15:05:00,95.81,96.01,95.78,95.97,33100.0,87.7197,87.9028,87.6922,87.8662,33100.0
2014-02-05 15:10:00,95.95,96.01,95.94,96.01,28800.0,87.8479,87.9028,87.8387,87.9028,28800.0
2014-02-05 15:15:00,96.01,96.13,95.96,96.09,37100.0,87.9028,88.0127,87.857,87.9761,37100.0
2014-02-05 15:20:00,96.09,96.09,95.59,95.7,41100.0,87.9761,87.9761,87.5183,87.619,41100.0
2014-02-05 15:25:00,95.7,96.09,95.67,96.0,34800.0,87.619,87.9761,87.5915,87.8937,34800.0
2014-02-05 15:30:00,96.02,96.05,95.8,95.96,34200.0,87.912,87.9394,87.7106,87.857,34200.0
2014-02-05 15:35:00,95.93,95.93,95.8,95.82,32500.0,87.8296,87.8296,87.7106,87.7289,32500.0
2014-02-05 15:40:00,95.82,95.91,95.71,95.87,37700.0,87.7289,87.8113,87.6282,87.7746,37700.0
2014-02-05 15:45:00,95.88,95.99,95.87,95.91,73200.0,87.7838,87.8845,87.7746,87.8113,73200.0
2014-02-05 15:50:00,95.93,95.93,95.73,95.74,73900.0,87.8296,87.8296,87.6465,87.6556,73900.0
2014-02-05 15:55:00,95.74,95.79,95.68,95.72,86700.0,87.6556,87.7014,87.6007,87.6373,86700.0
2014-02-06 09:30:00,95.57,95.57,94.7,95.02,59400.0,87.5,87.5,86.7034,86.9964,59400.0
2014-02-06 09:35:00,95.12,95.33,95.0,95.03,37800.0,87.088,87.2802,86.9781,87.0056,37800.0
2014-02-06 09:40:00,95.07,95.12,94.9,95.01,74500.0,87.0422,87.088,86.8866,86.9873,74500.0
2014-02-06 09:45:00,95.02,95.79,95.01,95.72,49000.0,86.9964,87.7014,86.9873,87.6373,49000.0
2014-02-06 09:50:00,95.7,95.9,95.64,95.9,22100.0,87.619,87.8021,87.5641,87.8021,22100.0
2014-02-06 09:55:00,95.96,96.14,95.96,96.14,70100.0,87.857,88.0218,87.857,88.0218,70100.0
2014-02-06 10:00:00,96.14,96.34,96.11,96.32,64100.0,88.0218,88.205,87.9944,88.1867,64100.0
2014-02-06 10:05:00,96.32,96.44,96.3,96.36,33800.0,88.1867,88.2965,88.1683,88.2233,33800.0
2014-02-06 10:10:00,96.34,96.34,95.96,95.97,19100.0,88.205,88.205,87.857,87.8662,19100.0
2014-02-06 10:15:00,95.97,96.01,95.68,95.97,38400.0,87.8662,87.9028,87.6007,87.8662,38400.0
2014-02-06 10:20:00,95.95,95.95,95.64,95.67,21500.0,87.8479,87.8479,87.5641,87.5915,21500.0
2014-02-06 10:25:00,95.67,95.75,95.59,95.74,29100.0,87.5915,87.6648,87.5183,87.6556,29100.0
2014-02-06 10:30:00,95.71,95.82,95.55,95.55,23700.0,87.6282,87.7289,87.4817,87.4817,23700.0
2014-02-06 10:35:00,95.53,95.75,95.5,95.65,34500.0,87.4634,87.6648,87.4359,87.5732,34500.0
2014-02-06 10:40:00,95.67,95.75,95.65,95.75,18900.0,87.5915,87.6648,87.5732,87.6648,18900.0
2014-02-06 10:45:00,95.76,95.93,95.72,95.77,18100.0,87.6739,87.8296,87.6373,87.6831,18100.0
2014-02-06 10:50:00,95.79,95.82,95.74,95.78,20800.0,87.7014,87.7289,87.6556,87.6922,20800.0
2014-02-06 10:55:00,95.78,95.85,95.73,95.85,22300.0,87.6922,87.7563,87.6465,87.7563,22300.0
2014-02-06 11:00:00,95.86,95.99,95.82,95.95,17500.0,87.7655,87.8845,87.7289,87.8479,17500.0
2014-02-06 11:05:00,95.95,95.99,95.88,95.95,30300.0,87.8479,87.8845,87.7838,87.8479,30300.0
2014-02-06 11:10:00,95.93,95.96,95.89,95.9,17600.0,87.8296,87.857,87.793,87.8021,17600.0
2014-02-06 11:15:00,95.92,95.96,95.85,95.93,19700.0,87.8204,87.857,87.7563,87.8296,19700.0
2014-02-06 11:20:00,95.91,95.99,95.91,95.98,16900.0,87.8113,87.8845,87.8113,87.8754,16900.0
2014-02-06 11:25:00,95.99,96.0,95.88,95.96,24800.0,87.8845,87.8937,87.7838,87.857,24800.0
2014-02-06 11:30:00,95.94,95.98,95.88,95.98,29200.0,87.8387,87.8754,87.7838,87.8754,29200.0
2014-02-06 11:35:00,95.98,96.0,95.89,95.95,37000.0,87.8754,87.8937,87.793,87.8479,37000.0
2014-02-06 11:40:00,95.93,95.95,95.86,95.91,19000.0,87.8296,87.8479,87.7655,87.8113,19000.0
2014-02-06 11:45:00,95.91,95.92,95.76,95.91,14500.0,87.8113,87.8204,87.6739,87.8113,14500.0
2014-02-06 11:50:00,95.88,95.91,95.81,95.84,13700.0,87.7838,87.8113,87.7197,87.7472,13700.0
2014-02-06 11:55:00,95.79,95.79,95.61,95.68,17400.0,87.7014,87.7014,87.5366,87.6007,17400.0
2014-02-06 12:00:00,95.67,95.84,95.64,95.83,13200.0,87.5915,87.7472,87.5641,87.738,13200.0
2014-02-06 12:05:00,95.83,95.87,95.72,95.84,10500.0,87.738,87.7746,87.6373,87.7472,10500.0
2014-02-06 12:10:00,95.89,95.92,95.76,95.76,6500.0,87.793,87.8204,87.6739,87.6739,6500.0
2014-02-06 12:15:00,95.75,95.91,95.75,95.84,9100.0,87.6648,87.8113,87.6648,87.7472,9100.0
2014-02-06 12:20:00,95.84,95.92,95.84,95.91,17300.0,87.7472,87.8204,87.7472,87.8113,17300.0
2014-02-06 12:25:00,95.93,95.95,95.65,95.8,30300.0,87.8296,87.8479,87.5732,87.7106,30300.0
2014-02-06 12:30:00,95.79,95.86,95.73,95.77,25600.0,87.7014,87.7655,87.6465,87.6831,25600.0
2014-02-06 12:35:00,95.79,95.91,95.76,95.79,11500.0,87.7014,87.8113,87.6739,87.7014,11500.0
2014-02-06 12:40:00,95.77,95.88,95.77,95.88,7600.0,87.6831,87.7838,87.6831,87.7838,7600.0
2014-02-06 12:45:00,95.88,95.89,95.71,95.71,11200.0,87.7838,87.793,87.6282,87.6282,11200.0
2014-02-06 12:50:00,95.71,95.74,95.63,95.73,21800.0,87.6282,87.6556,87.5549,87.6465,21800.0
2014-02-06 12:55:00,95.73,95.86,95.72,95.82,24100.0,87.6465,87.7655,87.6373,87.7289,24100.0
2014-02-06 13:00:00,95.83,95.98,95.81,95.97,10500.0,87.738,87.8754,87.7197,87.8662,10500.0
2014-02-06 13:05:00,95.98,96.17,95.98,96.17,17100.0,87.8754,88.0493,87.8754,88.0493,17100.0
2014-02-06 13:10:00,96.19,96.28,96.18,96.26,12600.0,88.0676,88.15,88.0585,88.1317,12600.0
2014-02-06 13:15:00,96.24,96.26,96.03,96.06,6900.0,88.1134,88.1317,87.9211,87.9486,6900.0
2014-02-06 13:20:00,96.05,96.18,95.99,96.02,10500.0,87.9394,88.0585,87.8845,87.912,10500.0
2014-02-06 13:25:00,96.01,96.08,95.92,96.05,8300.0,87.9028,87.9669,87.8204,87.9394,8300.0
2014-02-06 13:30:00,96.08,96.12,96.04,96.12,4800.0,87.9669,88.0035,87.9303,88.0035,4800.0
2014-02-06 13:35:00,96.12,96.16,96.11,96.11,8300.0,88.0035,88.0402,87.9944,87.9944,8300.0
2014-02-06 13:40:00,96.09,96.14,96.06,96.06,10300.0,87.9761,88.0218,87.9486,87.9486,10300.0
2014-02-06 13:45:00,96.09,96.17,96.07,96.17,8600.0,87.9761,88.0493,87.9578,88.0493,8600.0
2014-02-06 13:50:00,96.16,96.3,96.16,96.25,14000.0,88.0402,88.1683,88.0402,88.1226,14000.0
2014-02-06 13:55:00,96.22,96.22,96.13,96.13,9200.0,88.0951,88.0951,88.0127,88.0127,9200.0
2014-02-06 14:00:00,96.12,96.12,96.0,96.05,12200.0,88.0035,88.0035,87.8937,87.9394,12200.0
2014-02-06 14:05:00,96.02,96.03,95.91,95.91,13400.0,87.912,87.9211,87.8113,87.8113,13400.0
2014-02-06 14:10:00,95.94,96.14,95.93,96.13,20800.0,87.8387,88.0218,87.8296,88.0127,20800.0
2014-02-06 14:15:00,96.14,96.48,96.14,96.43,20000.0,88.0218,88.3331,88.0218,88.2874,20000.0
2014-02-06 14:20:00,96.41,96.69,96.37,96.66,39300.0,88.2691,88.5254,88.2324,88.4979,39300.0
2014-02-06 14:25:00,96.64,96.67,96.59,96.61,12400.0,88.4796,88.5071,88.4339,88.4522,12400.0
2014-02-06 14:30:00,96.61,96.65,96.45,96.51,14100.0,88.4522,88.4888,88.3057,88.3606,14100.0
2014-02-06 14:35:00,96.52,96.56,96.45,96.46,15300.0,88.3698,88.4064,88.3057,88.3148,15300.0
2014-02-06 14:40:00,96.46,96.49,96.43,96.48,14100.0,88.3148,88.3423,88.2874,88.3331,14100.0
2014-02-06 14:45:00,96.49,96.51,96.47,96.5,16000.0,88.3423,88.3606,88.324,88.3515,16000.0
2014-02-06 14:50:00,96.51,96.53,96.46,96.52,12500.0,88.3606,88.3789,88.3148,88.3698,12500.0
2014-02-06 14:55:00,96.52,96.72,96.49,96.7,18300.0,88.3698,88.5529,88.3423,88.5346,18300.0
2014-02-06 15:00:00,96.68,96.73,96.64,96.73,19500.0,88.5163,88.562,88.4796,88.562,19500.0
2014-02-06 15:05:00,96.73,96.81,96.72,96.73,23400.0,88.562,88.6353,88.5529,88.562,23400.0
2014-02-06 15:10:00,96.73,96.73,96.61,96.62,26500.0,88.562,88.562,88.4522,88.4613,26500.0
2014-02-06 15:15:00,96.62,96.62,96.5,96.52,17100.0,88.4613,88.4613,88.3515,88.3698,17100.0
2014-02-06 15:20:00,96.51,96.56,96.49,96.55,19500.0,88.3606,88.4064,88.3423,88.3972,19500.0
2014-02-06 15:25:00,96.55,96.67,96.54,96.66,19100.0,88.3972,88.5071,88.3881,88.4979,19100.0
2014-02-06 15:30:00,96.66,96.67,96.53,96.53,27000.0,88.4979,88.5071,88.3789,88.3789,27000.0
2014-02-06 15:35:00,96.53,96.56,96.48,96.52,41400.0,88.3789,88.4064,88.3331,88.3698,41400.0
2014-02-06 15:40:00,96.53,96.64,96.52,96.54,35500.0,88.3789,88.4796,88.3698,88.3881,35500.0
2014-02-06 15:45:00,96.53,96.65,96.52,96.59,59500.0,88.3789,88.4888,88.3698,88.4339,59500.0
2014-02-06 15:50:00,96.6,96.7,96.59,96.6,101500.0,88.443,88.5346,88.4339,88.443,101500.0
2014-02-06 15:55:00,96.6,96.74,96.58,96.67,50200.0,88.443,88.5712,88.4247,88.5071,50200.0
2014-02-07 09:30:00,96.01,96.08,94.66,94.85,95900.0,87.9028,87.9669,86.6668,86.8408,95900.0
2014-02-07 09:35:00,94.69,96.01,94.56,95.83,42000.0,86.6943,87.9028,86.5753,87.738,42000.0
2014-02-07 09:40:00,95.83,95.96,95.61,95.82,35700.0,87.738,87.857,87.5366,87.7289,35700.0
2014-02-07 09:45:00,95.74,95.78,95.58,95.7,19900.0,87.6556,87.6922,87.5091,87.619,19900.0
2014-02-07 09:50:00,95.67,95.81,95.59,95.76,32700.0,87.5915,87.7197,87.5183,87.6739,32700.0
2014-02-07 09:55:00,95.7,96.22,95.64,96.11,41800.0,87.619,88.0951,87.5641,87.9944,41800.0
2014-02-07 10:00:00,96.09,96.57,96.09,96.32,32300.0,87.9761,88.4155,87.9761,88.1867,32300.0
2014-02-07 10:05:00,96.38,96.51,96.17,96.44,16600.0,88.2416,88.3606,88.0493,88.2965,16600.0
2014-02-07 10:10:00,96.51,96.52,96.21,96.22,34100.0,88.3606,88.3698,88.0859,88.0951,34100.0
2014-02-07 10:15:00,96.15,96.17,95.93,95.99,27500.0,88.031,88.0493,87.8296,87.8845,27500.0
2014-02-07 10:20:00,95.94,95.99,95.73,95.79,25000.0,87.8387,87.8845,87.6465,87.7014,25000.0
2014-02-07 10:25:00,95.74,95.82,95.45,95.82,49700.0,87.6556,87.7289,87.3901,87.7289,49700.0
2014-02-07 10:30:00,95.83,95.83,95.43,95.81,58800.0,87.738,87.738,87.3718,87.7197,58800.0
2014-02-07 10:35:00,95.77,95.97,95.66,95.84,34200.0,87.6831,87.8662,87.5824,87.7472,34200.0
2014-02-07 10:40:00,95.86,96.02,95.81,95.87,30800.0,87.7655,87.912,87.7197,87.7746,30800.0
2014-02-07 10:45:00,95.87,95.89,95.67,95.67,14300.0,87.7746,87.793,87.5915,87.5915,14300.0
2014-02-07 10:50:00,95.71,95.71,95.44,95.49,21400.0,87.6282,87.6282,87.381,87.4267,21400.0
2014-02-07 10:55:00,95.5,95.6,95.4,95.53,31800.0,87.4359,87.5274,87.3443,87.4634,31800.0
2014-02-07 11:00:00,95.51,95.61,95.36,95.58,28300.0,87.445,87.5366,87.3077,87.5091,28300.0
2014-02-07 11:05:00,95.59,95.59,95.39,95.46,20100.0,87.5183,87.5183,87.3352,87.3993,20100.0
2014-02-07 11:10:00,95.44,95.6,95.39,95.49,21800.0,87.381,87.5274,87.3352,87.4267,21800.0
2014-02-07 11:15:00,95.45,95.55,95.37,95.5,41800.0,87.3901,87.4817,87.3169,87.4359,41800.0
2014-02-07 11:20:00,95.49,95.61,95.42,95.52,26500.0,87.4267,87.5366,87.3626,87.4542,26500.0
2014-02-07 11:25:00,95.55,95.67,95.54,95.55,59400.0,87.4817,87.5915,87.4725,87.4817,59400.0
2014-02-07 11:30:00,95.57,95.83,95.57,95.82,15700.0,87.5,87.738,87.5,87.7289,15700.0
2014-02-07 11:35:00,95.78,95.78,95.55,95.55,6400.0,87.6922,87.6922,87.4817,87.4817,6400.0
2014-02-07 11:40:00,95.52,95.62,95.38,95.6,16300.0,87.4542,87.5458,87.326,87.5274,16300.0
2014-02-07 11:45:00,95.56,95.59,95.43,95.51,38500.0,87.4908,87.5183,87.3718,87.445,38500.0
2014-02-07 11:50:00,95.54,95.67,95.4,95.48,45900.0,87.4725,87.5915,87.3443,87.4176,45900.0
2014-02-07 11:55:00,95.49,95.49,95.22,95.49,34300.0,87.4267,87.4267,87.1795,87.4267,34300.0
2014-02-07 12:00:00,95.5,95.5,95.23,95.38,20900.0,87.4359,87.4359,87.1887,87.326,20900.0
2014-02-07 12:05:00,95.33,95.41,95.24,95.41,16400.0,87.2802,87.3535,87.1978,87.3535,16400.0
2014-02-07 12:10:00,95.4,95.63,95.3,95.63,17200.0,87.3443,87.5549,87.2528,87.5549,17200.0
2014-02-07 12:15:00,95.65,95.88,95.61,95.86,18700.0,87.5732,87.7838,87.5366,87.7655,18700.0
2014-02-07 12:20:00,95.86,95.94,95.75,95.81,20000.0,87.7655,87.8387,87.6648,87.7197,20000.0
2014-02-07 12:25:00,95.83,95.84,95.48,95.51,16900.0,87.738,87.7472,87.4176,87.445,16900.0
2014-02-07 12:30:00,95.59,95.68,95.45,95.5,17100.0,87.5183,87.6007,87.3901,87.4359,17100.0
2014-02-07 12:35:00,95.52,95.53,95.26,95.47,13600.0,87.4542,87.4634,87.2162,87.4084,13600.0
2014-02-07 12:40:00,95.44,95.56,95.39,95.4,41000.0,87.381,87.4908,87.3352,87.3443,41000.0
2014-02-07 12:45:00,95.41,95.42,95.06,95.06,18800.0,87.3535,87.3626,87.033,87.033,18800.0
2014-02-07 12:50:00,95.11,95.22,95.06,95.06,11300.0,87.0788,87.1795,87.033,87.033,11300.0
2014-02-07 12:55:00,95.1,95.1,94.84,94.92,13200.0,87.0697,87.0697,86.8316,86.9049,13200.0
2014-02-07 13:00:00,94.98,94.98,94.75,94.83,19300.0,86.9598,86.9598,86.7492,86.8225,19300.0
2014-02-07 13:05:00,94.82,94.86,94.76,94.85,15500.0,86.8133,86.8499,86.7584,86.8408,15500.0
2014-02-07 13:10:00,94.86,95.12,94.82,95.11,21900.0,86.8499,87.088,86.8133,87.0788,21900.0
2014-02-07 13:15:00,95.12,95.21,94.8,94.85,17300.0,87.088,87.1704,86.795,86.8408,17300.0
2014-02-07 13:20:00,94.86,94.99,94.81,94.82,12300.0,86.8499,86.969,86.8042,86.8133,12300.0
2014-02-07 13:25:00,94.88,94.88,94.78,94.85,16600.0,86.8682,86.8682,86.7767,86.8408,16600.0
2014-02-07 13:30:00,94.82,95.18,94.81,95.17,30300.0,86.8133,87.1429,86.8042,87.1338,30300.0
2014-02-07 13:35:00,95.17,95.42,95.17,95.37,18900.0,87.1338,87.3626,87.1338,87.3169,18900.0
2014-02-07 13:40:00,95.37,95.48,95.34,95.38,17000.0,87.3169,87.4176,87.2894,87.326,17000.0
2014-02-07 13:45:00,95.39,95.42,95.34,95.34,4000.0,87.3352,87.3626,87.2894,87.2894,4000.0
2014-02-07 13:50:00,95.35,95.44,95.33,95.43,9800.0,87.2986,87.381,87.2802,87.3718,9800.0
2014-02-07 13:55:00,95.41,95.62,95.39,95.62,7900.0,87.3535,87.5458,87.3352,87.5458,7900.0
2014-02-07 14:00:00,95.58,96.08,95.55,96.01,35600.0,87.5091,87.9669,87.4817,87.9028,35600.0
2014-02-07 14:05:00,95.99,96.0,95.88,95.96,7000.0,87.8845,87.8937,87.7838,87.857,7000.0
2014-02-07 14:10:00,95.99,96.05,95.94,95.99,6700.0,87.8845,87.9394,87.8387,87.8845,6700.0
2014-02-07 14:15:00,95.98,95.98,95.85,95.94,70100.0,87.8754,87.8754,87.7563,87.8387,70100.0
2014-02-07 14:20:00,95.94,96.04,95.94,96.0,8900.0,87.8387,87.9303,87.8387,87.8937,8900.0
2014-02-07 14:25:00,96.02,96.02,95.92,95.97,7000.0,87.912,87.912,87.8204,87.8662,7000.0
2014-02-07 14:30:00,95.96,96.0,95.87,95.9,10200.0,87.857,87.8937,87.7746,87.8021,10200.0
2014-02-07 14:35:00,95.89,95.97,95.83,95.94,8300.0,87.793,87.8662,87.738,87.8387,8300.0
2014-02-07 14:40:00,95.97,96.08,95.96,96.08,11000.0,87.8662,87.9669,87.857,87.9669,11000.0
2014-02-07 14:45:00,96.04,96.04,95.88,95.9,12400.0,87.9303,87.9303,87.7838,87.8021,12400.0
2014-02-07 14:50:00,95.9,95.99,95.86,95.94,8100.0,87.8021,87.8845,87.7655,87.8387,8100.0
2014-02-07 14:55:00,95.93,96.0,95.9,95.98,7000.0,87.8296,87.8937,87.8021,87.8754,7000.0
2014-02-07 15:00:00,95.98,96.09,95.98,96.07,9600.0,87.8754,87.9761,87.8754,87.9578,9600.0
2014-02-07 15:05:00,96.07,96.21,96.07,96.09,26000.0,87.9578,88.0859,87.9578,87.9761,26000.0
2014-02-07 15:10:00,96.09,96.12,96.03,96.1,23000.0,87.9761,88.0035,87.9211,87.9852,23000.0
2014-02-07 15:15:00,96.12,96.26,96.1,96.16,25800.0,88.0035,88.1317,87.9852,88.0402,25800.0
2014-02-07 15:20:00,96.19,96.19,96.07,96.14,20700.0,88.0676,88.0676,87.9578,88.0218,20700.0
2014-02-07 15:25:00,96.1,96.15,95.94,96.0,18900.0,87.9852,88.031,87.8387,87.8937,18900.0
2014-02-07 15:30:00,96.02,96.08,95.96,95.96,19900.0,87.912,87.9669,87.857,87.857,19900.0
2014-02-07 15:35:00,95.98,96.09,95.97,96.0,24900.0,87.8754,87.9761,87.8662,87.8937,24900.0
2014-02-07 15:40:00,96.0,96.03,95.94,95.98,18400.0,87.8937,87.9211,87.8387,87.8754,18400.0
2014-02-07 15:45:00,95.99,96.12,95.98,96.01,51900.0,87.8845,88.0035,87.8754,87.9028,51900.0
2014-02-07 15:50:00,96.02,96.03,95.93,96.0,47400.0,87.912,87.9211,87.8296,87.8937,47400.0
2014-02-07 15:55:00,96.0,96.01,95.95,95.97,66400.0,87.8937,87.9028,87.8479,87.8662,66400.0
2014-02-10 09:30:00,95.78,95.97,95.2,95.54,69300.0,87.6922,87.8662,87.1612,87.4725,69300.0
2014-02-10 09:35:00,95.56,95.88,95.0,95.21,27000.0,87.4908,87.7838,86.9781,87.1704,27000.0
2014-02-10 09:40:00,95.19,95.31,95.03,95.18,22500.0,87.1521,87.2619,87.0056,87.1429,22500.0
2014-02-10 09:45:00,95.28,95.51,95.0,95.17,22900.0,87.2345,87.445,86.9781,87.1338,22900.0
2014-02-10 09:50:00,95.17,95.21,94.75,94.81,26100.0,87.1338,87.1704,86.7492,86.8042,26100.0
2014-02-10 09:55:00,94.88,95.08,94.71,94.87,58500.0,86.8682,87.0514,86.7126,86.8591,58500.0
2014-02-10 10:00:00,94.83,95.06,94.71,94.91,21300.0,86.8225,87.033,86.7126,86.8957,21300.0
2014-02-10 10:05:00,94.89,95.1,94.83,94.99,38400.0,86.8774,87.0697,86.8225,86.969,38400.0
2014-02-10 10:10:00,94.99,95.28,94.9,95.02,19200.0,86.969,87.2345,86.8866,86.9964,19200.0
2014-02-10 10:15:00,95.03,95.17,95.02,95.09,9100.0,87.0056,87.1338,86.9964,87.0605,9100.0
2014-02-10 10:20:00,95.07,95.23,95.06,95.18,37500.0,87.0422,87.1887,87.033,87.1429,37500.0
2014-02-10 10:25:00,95.17,95.27,95.05,95.12,18900.0,87.1338,87.2253,87.0239,87.088,18900.0
2014-02-10 10:30:00,95.12,95.21,95.04,95.12,10500.0,87.088,87.1704,87.0147,87.088,10500.0
2014-02-10 10:35:00,95.16,95.26,95.08,95.22,7800.0,87.1246,87.2162,87.0514,87.1795,7800.0
2014-02-10 10:40:00,95.22,95.29,95.17,95.24,13900.0,87.1795,87.2436,87.1338,87.1978,13900.0
2014-02-10 10:45:00,95.26,95.28,95.08,95.08,27700.0,87.2162,87.2345,87.0514,87.0514,27700.0
2014-02-10 10:50:00,95.06,95.13,95.03,95.05,7900.0,87.033,87.0971,87.0056,87.0239,7900.0
2014-02-10 10:55:00,95.09,95.27,95.09,95.17,8400.0,87.0605,87.2253,87.0605,87.1338,8400.0
2014-02-10 11:00:00,95.15,95.29,95.13,95.18,7500.0,87.1154,87.2436,87.0971,87.1429,7500.0
2014-02-10 11:05:00,95.19,95.34,95.19,95.32,9700.0,87.1521,87.2894,87.1521,87.2711,9700.0
2014-02-10 11:10:00,95.26,95.43,95.26,95.4,7300.0,87.2162,87.3718,87.2162,87.3443,7300.0
2014-02-10 11:15:00,95.37,95.55,95.37,95.49,9200.0,87.3169,87.4817,87.3169,87.4267,9200.0
2014-02-10 11:20:00,95.47,95.61,95.47,95.57,7500.0,87.4084,87.5366,87.4084,87.5,7500.0
2014-02-10 11:25:00,95.58,95.7,95.57,95.61,8800.0,87.5091,87.619,87.5,87.5366,8800.0
2014-02-10 11:30:00,95.66,95.71,95.55,95.61,15200.0,87.5824,87.6282,87.4817,87.5366,15200.0
2014-02-10 11:35:00,95.6,95.6,95.5,95.5,6100.0,87.5274,87.5274,87.4359,87.4359,6100.0
2014-02-10 11:40:00,95.49,95.64,95.44,95.61,8800.0,87.4267,87.5641,87.381,87.5366,8800.0
2014-02-10 11:45:00,95.64,95.74,95.63,95.64,7400.0,87.5641,87.6556,87.5549,87.5641,7400.0
2014-02-10 11:50:00,95.64,95.78,95.64,95.72,10800.0,87.5641,87.6922,87.5641,87.6373,10800.0
2014-02-10 11:55:00,95.73,95.86,95.72,95.8,11500.0,87.6465,87.7655,87.6373,87.7106,11500.0
2014-02-10 12:00:00,95.8,95.82,95.6,95.6,8600.0,87.7106,87.7289,87.5274,87.5274,8600.0
2014-02-10 12:05:00,95.64,95.64,95.45,95.52,12500.0,87.5641,87.5641,87.3901,87.4542,12500.0
2014-02-10 12:10:00,95.49,95.54,95.41,95.54,3800.0,87.4267,87.4725,87.3535,87.4725,3800.0
2014-02-10 12:15:00,95.51,95.57,95.46,95.46,9700.0,87.445,87.5,87.3993,87.3993,9700.0
2014-02-10 12:20:00,95.42,95.61,95.42,95.57,5700.0,87.3626,87.5366,87.3626,87.5,5700.0
2014-02-10 12:25:00,95.57,95.66,95.52,95.52,10000.0,87.5,87.5824,87.4542,87.4542,10000.0
2014-02-10 12:30:00,95.52,95.56,95.51,95.51,8300.0,87.4542,87.4908,87.445,87.445,8300.0
2014-02-10 12:35:00,95.53,95.61,95.51,95.51,9400.0,87.4634,87.5366,87.445,87.445,9400.0
2014-02-10 12:40:00,95.5,95.73,95.46,95.73,7700.0,87.4359,87.6465,87.3993,87.6465,7700.0
2014-02-10 12:45:00,95.71,95.81,95.62,95.76,6500.0,87.6282,87.7197,87.5458,87.6739,6500.0
2014-02-10 12:50:00,95.82,95.82,95.68,95.71,8700.0,87.7289,87.7289,87.6007,87.6282,8700.0
2014-02-10 12:55:00,95.7,95.87,95.7,95.79,6900.0,87.619,87.7746,87.619,87.7014,6900.0
2014-02-10 13:00:00,95.78,95.9,95.77,95.86,10600.0,87.6922,87.8021,87.6831,87.7655,10600.0
2014-02-10 13:05:00,95.87,95.97,95.83,95.93,5700.0,87.7746,87.8662,87.738,87.8296,5700.0
2014-02-10 13:10:00,95.92,95.98,95.86,95.95,5500.0,87.8204,87.8754,87.7655,87.8479,5500.0
2014-02-10 13:15:00,95.95,95.95,95.87,95.91,10700.0,87.8479,87.8479,87.7746,87.8113,10700.0
2014-02-10 13:20:00,95.92,95.94,95.84,95.91,9200.0,87.8204,87.8387,87.7472,87.8113,9200.0
2014-02-10 13:25:00,95.9,95.97,95.88,95.95,9300.0,87.8021,87.8662,87.7838,87.8479,9300.0
2014-02-10 13:30:00,95.96,95.99,95.88,95.88,7500.0,87.857,87.8845,87.7838,87.7838,7500.0
2014-02-10 13:35:00,95.9,96.01,95.88,95.97,13600.0,87.8021,87.9028,87.7838,87.8662,13600.0
2014-02-10 13:40:00,95.96,95.96,95.88,95.93,7400.0,87.857,87.857,87.7838,87.8296,7400.0
2014-02-10 13:45:00,95.92,95.96,95.9,95.95,8400.0,87.8204,87.857,87.8021,87.8479,8400.0
2014-02-10 13:50:00,95.96,96.0,95.95,95.98,7600.0,87.857,87.8937,87.8479,87.8754,7600.0
2014-02-10 13:55:00,95.98,96.0,95.91,96.0,8700.0,87.8754,87.8937,87.8113,87.8937,8700.0
2014-02-10 14:00:00,96.0,96.16,96.0,96.09,9700.0,87.8937,88.0402,87.8937,87.9761,9700.0
2014-02-10 14:05:00,96.04,96.14,96.02,96.12,5100.0,87.9303,88.0218,87.912,88.0035,5100.0
2014-02-10 14:10:00,96.12,96.19,96.08,96.18,8400.0,88.0035,88.0676,87.9669,88.0585,8400.0
2014-02-10 14:15:00,96.17,96.25,96.14,96.24,9500.0,88.0493,88.1226,88.0218,88.1134,9500.0
2014-02-10 14:20:00,96.23,96.24,96.19,96.23,7400.0,88.1042,88.1134,88.0676,88.1042,7400.0
2014-02-10 14:25:00,96.22,96.26,96.21,96.25,13400.0,88.0951,88.1317,88.0859,88.1226,13400.0
2014-02-10 14:30:00,96.24,96.3,96.24,96.29,10000.0,88.1134,88.1683,88.1134,88.1592,10000.0
2014-02-10 14:35:00,96.29,96.38,96.28,96.31,11900.0,88.1592,88.2416,88.15,88.1775,11900.0
2014-02-10 14:40:00,96.31,96.42,96.24,96.42,9500.0,88.1775,88.2782,88.1134,88.2782,9500.0
2014-02-10 14:45:00,96.4,96.43,96.36,96.36,21000.0,88.2599,88.2874,88.2233,88.2233,21000.0
2014-02-10 14:50:00,96.32,96.32,96.23,96.24,5800.0,88.1867,88.1867,88.1042,88.1134,5800.0
2014-02-10 14:55:00,96.24,96.37,96.24,96.37,34500.0,88.1134,88.2324,88.1134,88.2324,34500.0
2014-02-10 15:00:00,96.37,96.4,96.34,96.34,14200.0,88.2324,88.2599,88.205,88.205,14200.0
2014-02-10 15:05:00,96.32,96.38,96.28,96.37,15100.0,88.1867,88.2416,88.15,88.2324,15100.0
2014-02-10 15:10:00,96.36,96.43,96.34,96.36,15400.0,88.2233,88.2874,88.205,88.2233,15400.0
2014-02-10 15:15:00,96.35,96.36,96.28,96.29,17900.0,88.2141,88.2233,88.15,88.1592,17900.0
2014-02-10 15:20:00,96.3,96.3,96.16,96.23,14800.0,88.1683,88.1683,88.0402,88.1042,14800.0
2014-02-10 15:25:00,96.21,96.22,96.15,96.17,41900.0,88.0859,88.0951,88.031,88.0493,41900.0
2014-02-10 15:30:00,96.15,96.22,96.1,96.21,24300.0,88.031,88.0951,87.9852,88.0859,24300.0
2014-02-10 15:35:00,96.2,96.35,96.16,96.31,22100.0,88.0768,88.2141,88.0402,88.1775,22100.0
2014-02-10 15:40:00,96.31,96.31,96.18,96.25,27200.0,88.1775,88.1775,88.0585,88.1226,27200.0
2014-02-10 15:45:00,96.26,96.33,96.23,96.3,51700.0,88.1317,88.1958,88.1042,88.1683,51700.0
2014-02-10 15:50:00,96.3,96.3,96.27,96.29,58000.0,88.1683,88.1683,88.1409,88.1592,58000.0
2014-02-10 15:55:00,96.3,96.47,96.29,96.46,92100.0,88.1683,88.324,88.1592,88.3148,92100.0
2014-02-11 09:30:00,96.53,97.0,95.53,96.24,55100.0,88.3789,88.8092,87.4634,88.1134,55100.0
2014-02-11 09:35:00,96.24,96.6,96.11,96.15,10800.0,88.1134,88.443,87.9944,88.031,10800.0
2014-02-11 09:40:00,96.22,96.31,95.69,95.69,21800.0,88.0951,88.1775,87.6098,87.6098,21800.0
2014-02-11 09:45:00,95.75,95.75,94.88,94.88,65700.0,87.6648,87.6648,86.8682,86.8682,65700.0
2014-02-11 09:50:00,95.04,95.39,95.02,95.26,33900.0,87.0147,87.3352,86.9964,87.2162,33900.0
2014-02-11 09:55:00,95.21,95.45,95.21,95.37,26500.0,87.1704,87.3901,87.1704,87.3169,26500.0
2014-02-11 10:00:00,95.35,95.36,95.21,95.29,16700.0,87.2986,87.3077,87.1704,87.2436,16700.0
2014-02-11 10:05:00,95.28,95.41,95.1,95.41,13100.0,87.2345,87.3535,87.0697,87.3535,13100.0
2014-02-11 10:10:00,95.4,95.53,95.21,95.53,14100.0,87.3443,87.4634,87.1704,87.4634,14100.0
2014-02-11 10:15:00,95.54,95.59,95.45,95.48,10500.0,87.4725,87.5183,87.3901,87.4176,10500.0
2014-02-11 10:20:00,95.48,95.68,95.48,95.62,16700.0,87.4176,87.6007,87.4176,87.5458,16700.0
2014-02-11 10:25:00,95.62,95.91,95.61,95.79,37700.0,87.5458,87.8113,87.5366,87.7014,37700.0
2014-02-11 10:30:00,95.74,95.78,95.66,95.69,5900.0,87.6556,87.6922,87.5824,87.6098,5900.0
2014-02-11 10:35:00,95.67,95.75,95.67,95.75,3800.0,87.5915,87.6648,87.5915,87.6648,3800.0
2014-02-11 10:40:00,95.77,96.09,95.77,96.01,7500.0,87.6831,87.9761,87.6831,87.9028,7500.0
2014-02-11 10:45:00,95.94,96.1,95.94,96.1,4300.0,87.8387,87.9852,87.8387,87.9852,4300.0
2014-02-11 10:50:00,96.06,96.16,96.01,96.13,6700.0,87.9486,88.0402,87.9028,88.0127,6700.0
2014-02-11 10:55:00,96.1,96.29,96.04,96.29,11100.0,87.9852,88.1592,87.9303,88.1592,11100.0
2014-02-11 11:00:00,96.3,96.37,96.3,96.31,8800.0,88.1683,88.2324,88.1683,88.1775,8800.0
2014-02-11 11:05:00,96.32,96.32,96.14,96.14,6800.0,88.1867,88.1867,88.0218,88.0218,6800.0
2014-02-11 11:10:00,96.17,96.25,96.13,96.25,5200.0,88.0493,88.1226,88.0127,88.1226,5200.0
2014-02-11 11:15:00,96.29,96.5,96.29,96.43,5900.0,88.1592,88.3515,88.1592,88.2874,5900.0
2014-02-11 11:20:00,96.4,96.44,96.3,96.4,9900.0,88.2599,88.2965,88.1683,88.2599,9900.0
2014-02-11 11:25:00,96.4,96.54,96.4,96.52,9600.0,88.2599,88.3881,88.2599,88.3698,9600.0
2014-02-11 11:30:00,96.58,96.61,96.47,96.6,13900.0,88.4247,88.4522,88.324,88.443,13900.0
2014-02-11 11:35:00,96.58,96.61,96.56,96.61,1700.0,88.4247,88.4522,88.4064,88.4522,1700.0
2014-02-11 11:40:00,96.63,96.7,96.57,96.64,5300.0,88.4705,88.5346,88.4155,88.4796,5300.0
2014-02-11 11:45:00,96.64,96.73,96.62,96.72,16400.0,88.4796,88.562,88.4613,88.5529,16400.0
2014-02-11 11:50:00,96.74,96.86,96.67,96.84,15900.0,88.5712,88.6811,88.5071,88.6627,15900.0
2014-02-11 11:55:00,96.86,96.97,96.84,96.97,13400.0,88.6811,88.7818,88.6627,88.7818,13400.0
2014-02-11 12:00:00,96.98,97.2,96.97,97.19,33100.0,88.7909,88.9923,88.7818,88.9832,33100.0
2014-02-11 12:05:00,97.18,97.23,96.92,96.92,14900.0,88.974,89.0198,88.736,88.736,14900.0
2014-02-11 12:10:00,96.9,96.9,96.73,96.88,20100.0,88.7177,88.7177,88.562,88.6994,20100.0
2014-02-11 12:15:00,96.89,96.97,96.79,96.97,7400.0,88.7085,88.7818,88.617,88.7818,7400.0
2014-02-11 12:20:00,96.94,97.04,96.93,97.02,11500.0,88.7543,88.8459,88.7451,88.8275,11500.0
2014-02-11 12:25:00,97.03,97.13,97.03,97.11,11300.0,88.8367,88.9283,88.8367,88.9099,11300.0
2014-02-11 12:30:00,97.12,97.14,97.0,97.03,16600.0,88.9191,88.9374,88.8092,88.8367,16600.0
2014-02-11 12:35:00,97.08,97.1,96.91,96.91,12100.0,88.8825,88.9008,88.7268,88.7268,12100.0
2014-02-11 12:40:00,96.9,97.05,96.9,97.04,15900.0,88.7177,88.855,88.7177,88.8459,15900.0
2014-02-11 12:45:00,97.05,97.09,96.97,96.97,11400.0,88.855,88.8916,88.7818,88.7818,11400.0
2014-02-11 12:50:00,96.99,97.06,96.97,96.98,7800.0,88.8001,88.8642,88.7818,88.7909,7800.0
2014-02-11 12:55:00,96.99,97.07,96.96,97.04,7200.0,88.8001,88.8733,88.7726,88.8459,7200.0
2014-02-11 13:00:00,97.09,97.18,97.04,97.18,8400.0,88.8916,88.974,88.8459,88.974,8400.0
2014-02-11 13:05:00,97.18,97.49,97.18,97.47,19300.0,88.974,89.2579,88.974,89.2395,19300.0
2014-02-11 13:10:00,97.48,97.54,97.36,97.46,21000.0,89.2487,89.3036,89.1388,89.2304,21000.0
2014-02-11 13:15:00,97.48,97.5,97.4,97.46,11200.0,89.2487,89.267,89.1755,89.2304,11200.0
2014-02-11 13:20:00,97.46,97.48,97.32,97.32,17300.0,89.2304,89.2487,89.1022,89.1022,17300.0
2014-02-11 13:25:00,97.32,97.32,97.22,97.32,7600.0,89.1022,89.1022,89.0107,89.1022,7600.0
2014-02-11 13:30:00,97.31,97.5,97.31,97.39,13700.0,89.0931,89.267,89.0931,89.1663,13700.0
2014-02-11 13:35:00,97.38,97.5,97.38,97.39,11300.0,89.1571,89.267,89.1571,89.1663,11300.0
2014-02-11 13:40:00,97.43,97.43,97.4,97.41,7100.0,89.2029,89.2029,89.1755,89.1846,7100.0
2014-02-11 13:45:00,97.41,97.41,97.36,97.36,14200.0,89.1846,89.1846,89.1388,89.1388,14200.0
2014-02-11 13:50:00,97.37,97.39,97.26,97.26,4700.0,89.148,89.1663,89.0473,89.0473,4700.0
2014-02-11 13:55:00,97.23,97.23,97.13,97.14,7400.0,89.0198,89.0198,88.9283,88.9374,7400.0
2014-02-11 14:00:00,97.16,97.27,97.16,97.27,13800.0,88.9557,89.0564,88.9557,89.0564,13800.0
2014-02-11 14:05:00,97.28,97.33,97.27,97.31,16400.0,89.0656,89.1114,89.0564,89.0931,16400.0
2014-02-11 14:10:00,97.29,97.41,97.27,97.39,36800.0,89.0747,89.1846,89.0564,89.1663,36800.0
2014-02-11 14:15:00,97.39,97.4,97.24,97.28,9400.0,89.1663,89.1755,89.029,89.0656,9400.0
2014-02-11 14:20:00,97.28,97.29,97.17,97.22,6200.0,89.0656,89.0747,88.9649,89.0107,6200.0
2014-02-11 14:25:00,97.23,97.24,97.07,97.07,4700.0,89.0198,89.029,88.8733,88.8733,4700.0
2014-02-11 14:30:00,97.07,97.16,97.05,97.08,7100.0,88.8733,88.9557,88.855,88.8825,7100.0
2014-02-11 14:35:00,97.07,97.26,97.05,97.26,6500.0,88.8733,89.0473,88.855,89.0473,6500.0
2014-02-11 14:40:00,97.26,97.28,97.14,97.23,9700.0,89.0473,89.0656,88.9374,89.0198,9700.0
2014-02-11 14:45:00,97.22,97.26,97.2,97.22,7000.0,89.0107,89.0473,88.9923,89.0107,7000.0
2014-02-11 14:50:00,97.23,97.26,97.2,97.22,8500.0,89.0198,89.0473,88.9923,89.0107,8500.0
2014-02-11 14:55:00,97.2,97.26,97.18,97.23,8300.0,88.9923,89.0473,88.974,89.0198,8300.0
2014-02-11 15:00:00,97.24,97.36,97.24,97.36,9100.0,89.029,89.1388,89.029,89.1388,9100.0
2014-02-11 15:05:00,97.36,97.44,97.35,97.43,9400.0,89.1388,89.2121,89.1297,89.2029,9400.0
2014-02-11 15:10:00,97.43,97.49,97.42,97.48,11300.0,89.2029,89.2579,89.1938,89.2487,11300.0
2014-02-11 15:15:00,97.49,97.49,97.38,97.4,20500.0,89.2579,89.2579,89.1571,89.1755,20500.0
2014-02-11 15:20:00,97.42,97.43,97.37,97.38,7400.0,89.1938,89.2029,89.148,89.1571,7400.0
2014-02-11 15:25:00,97.38,97.43,97.34,97.35,13400.0,89.1571,89.2029,89.1205,89.1297,13400.0
2014-02-11 15:30:00,97.35,97.43,97.34,97.41,22300.0,89.1297,89.2029,89.1205,89.1846,22300.0
2014-02-11 15:35:00,97.41,97.46,97.41,97.45,13400.0,89.1846,89.2304,89.1846,89.2212,13400.0
2014-02-11 15:40:00,97.44,97.44,97.29,97.29,25900.0,89.2121,89.2121,89.0747,89.0747,25900.0
2014-02-11 15:45:00,97.3,97.3,97.18,97.18,38400.0,89.0839,89.0839,88.974,88.974,38400.0
2014-02-11 15:50:00,97.19,97.32,97.17,97.29,32000.0,88.9832,89.1022,88.9649,89.0747,32000.0
2014-02-11 15:55:00,97.31,97.33,97.24,97.3,45300.0,89.0931,89.1114,89.029,89.0839,45300.0
2014-02-12 09:30:00,97.3,97.5,96.6,96.63,67000.0,89.0839,89.267,88.443,88.4705,67000.0
2014-02-12 09:35:00,96.74,97.23,96.65,97.15,41600.0,88.5712,89.0198,88.4888,88.9466,41600.0
2014-02-12 09:40:00,97.19,97.73,97.17,97.73,19600.0,88.9832,89.4776,88.9649,89.4776,19600.0
2014-02-12 09:45:00,97.74,98.0,97.74,98.0,24600.0,89.4867,89.7248,89.4867,89.7248,24600.0
2014-02-12 09:50:00,97.99,98.23,97.86,97.89,21800.0,89.7156,89.9354,89.5966,89.6241,21800.0
2014-02-12 09:55:00,97.91,98.02,97.79,97.96,31400.0,89.6424,89.7431,89.5325,89.6882,31400.0
2014-02-12 10:00:00,97.96,98.02,97.66,97.71,21600.0,89.6882,89.7431,89.4135,89.4593,21600.0
2014-02-12 10:05:00,97.6,97.6,97.36,97.37,9700.0,89.3586,89.3586,89.1388,89.148,9700.0
2014-02-12 10:10:00,97.36,97.57,97.28,97.39,16700.0,89.1388,89.3311,89.0656,89.1663,16700.0
2014-02-12 10:15:00,97.41,97.63,97.4,97.47,13700.0,89.1846,89.386,89.1755,89.2395,13700.0
2014-02-12 10:20:00,97.47,97.62,97.44,97.52,14100.0,89.2395,89.3769,89.2121,89.2853,14100.0
2014-02-12 10:25:00,97.51,97.62,97.47,97.47,13800.0,89.2762,89.3769,89.2395,89.2395,13800.0
2014-02-12 10:30:00,97.44,97.57,97.2,97.2,10600.0,89.2121,89.3311,88.9923,88.9923,10600.0
2014-02-12 10:35:00,97.18,97.34,97.13,97.13,12900.0,88.974,89.1205,88.9283,88.9283,12900.0
2014-02-12 10:40:00,97.17,97.2,97.04,97.12,9200.0,88.9649,88.9923,88.8459,88.9191,9200.0
2014-02-12 10:45:00,97.11,97.11,96.92,97.07,11000.0,88.9099,88.9099,88.736,88.8733,11000.0
2014-02-12 10:50:00,97.08,97.14,97.0,97.06,23400.0,88.8825,88.9374,88.8092,88.8642,23400.0
2014-02-12 10:55:00,97.05,97.3,97.05,97.11,37600.0,88.855,89.0839,88.855,88.9099,37600.0
2014-02-12 11:00:00,97.15,97.22,97.12,97.12,3300.0,88.9466,89.0107,88.9191,88.9191,3300.0
2014-02-12 11:05:00,97.11,97.14,96.97,97.07,8100.0,88.9099,88.9374,88.7818,88.8733,8100.0
2014-02-12 11:10:00,97.05,97.08,96.91,96.91,13600.0,88.855,88.8825,88.7268,88.7268,13600.0
2014-02-12 11:15:00,96.91,96.91,96.78,96.78,3400.0,88.7268,88.7268,88.6078,88.6078,3400.0
2014-02-12 11:20:00,96.76,96.81,96.69,96.7,6700.0,88.5895,88.6353,88.5254,88.5346,6700.0
2014-02-12 11:25:00,96.67,96.67,96.59,96.59,4000.0,88.5071,88.5071,88.4339,88.4339,4000.0
2014-02-12 11:30:00,96.59,96.68,96.51,96.51,11100.0,88.4339,88.5163,88.3606,88.3606,11100.0
2014-02-12 11:35:00,96.51,96.54,96.36,96.44,7000.0,88.3606,88.3881,88.2233,88.2965,7000.0
2014-02-12 11:40:00,96.41,96.46,96.27,96.27,6700.0,88.2691,88.3148,88.1409,88.1409,6700.0
2014-02-12 11:45:00,96.22,96.36,96.18,96.27,10900.0,88.0951,88.2233,88.0585,88.1409,10900.0
2014-02-12 11:50:00,96.25,96.45,96.21,96.41,8000.0,88.1226,88.3057,88.0859,88.2691,8000.0
2014-02-12 11:55:00,96.4,96.46,96.4,96.46,4500.0,88.2599,88.3148,88.2599,88.3148,4500.0
2014-02-12 12:00:00,96.44,96.46,96.3,96.3,6500.0,88.2965,88.3148,88.1683,88.1683,6500.0
2014-02-12 12:05:00,96.29,96.47,96.29,96.47,8600.0,88.1592,88.324,88.1592,88.324,8600.0
2014-02-12 12:10:00,96.46,96.46,96.34,96.34,4400.0,88.3148,88.3148,88.205,88.205,4400.0
2014-02-12 12:15:00,96.36,96.43,96.34,96.35,5500.0,88.2233,88.2874,88.205,88.2141,5500.0
2014-02-12 12:20:00,96.37,96.41,96.25,96.25,6200.0,88.2324,88.2691,88.1226,88.1226,6200.0
2014-02-12 12:25:00,96.26,96.3,96.18,96.28,5000.0,88.1317,88.1683,88.0585,88.15,5000.0
2014-02-12 12:30:00,96.31,96.34,96.24,96.25,9700.0,88.1775,88.205,88.1134,88.1226,9700.0
2014-02-12 12:35:00,96.23,96.25,96.17,96.2,8200.0,88.1042,88.1226,88.0493,88.0768,8200.0
2014-02-12 12:40:00,96.22,96.3,96.22,96.3,8400.0,88.0951,88.1683,88.0951,88.1683,8400.0
2014-02-12 12:45:00,96.32,96.33,96.09,96.12,7200.0,88.1867,88.1958,87.9761,88.0035,7200.0
2014-02-12 12:50:00,96.12,96.24,96.03,96.21,8300.0,88.0035,88.1134,87.9211,88.0859,8300.0
2014-02-12 12:55:00,96.21,96.21,96.1,96.21,6400.0,88.0859,88.0859,87.9852,88.0859,6400.0
2014-02-12 13:00:00,96.18,96.24,96.11,96.12,3900.0,88.0585,88.1134,87.9944,88.0035,3900.0
2014-02-12 13:05:00,96.12,96.16,96.06,96.12,6600.0,88.0035,88.0402,87.9486,88.0035,6600.0
2014-02-12 13:10:00,96.11,96.18,96.09,96.09,10100.0,87.9944,88.0585,87.9761,87.9761,10100.0
2014-02-12 13:15:00,96.09,96.27,96.08,96.24,7800.0,87.9761,88.1409,87.9669,88.1134,7800.0
2014-02-12 13:20:00,96.24,96.37,96.21,96.3,15500.0,88.1134,88.2324,88.0859,88.1683,15500.0
2014-02-12 13:25:00,96.3,96.38,96.3,96.36,14800.0,88.1683,88.2416,88.1683,88.2233,14800.0
2014-02-12 13:30:00,96.33,96.41,96.31,96.39,11100.0,88.1958,88.2691,88.1775,88.2507,11100.0
2014-02-12 13:35:00,96.37,96.38,96.24,96.25,8400.0,88.2324,88.2416,88.1134,88.1226,8400.0
2014-02-12 13:40:00,96.24,96.38,96.22,96.26,8500.0,88.1134,88.2416,88.0951,88.1317,8500.0
2014-02-12 13:45:00,96.24,96.28,96.2,96.21,9100.0,88.1134,88.15,88.0768,88.0859,9100.0
2014-02-12 13:50:00,96.23,96.27,96.2,96.27,4500.0,88.1042,88.1409,88.0768,88.1409,4500.0
2014-02-12 13:55:00,96.26,96.27,96.23,96.27,6000.0,88.1317,88.1409,88.1042,88.1409,6000.0
2014-02-12 14:00:00,96.26,96.31,96.25,96.28,12700.0,88.1317,88.1775,88.1226,88.15,12700.0
2014-02-12 14:05:00,96.32,96.32,96.25,96.29,5500.0,88.1867,88.1867,88.1226,88.1592,5500.0
2014-02-12 14:10:00,96.29,96.33,96.17,96.21,7100.0,88.1592,88.1958,88.0493,88.0859,7100.0
2014-02-12 14:15:00,96.23,96.24,96.2,96.2,6600.0,88.1042,88.1134,88.0768,88.0768,6600.0
2014-02-12 14:20:00,96.2,96.21,96.09,96.09,8600.0,88.0768,88.0859,87.9761,87.9761,8600.0
2014-02-12 14:25:00,96.1,96.17,96.1,96.1,3500.0,87.9852,88.0493,87.9852,87.9852,3500.0
2014-02-12 14:30:00,96.1,96.11,96.0,96.05,9700.0,87.9852,87.9944,87.8937,87.9394,9700.0
2014-02-12 14:35:00,96.07,96.07,95.79,95.79,7100.0,87.9578,87.9578,87.7014,87.7014,7100.0
2014-02-12 14:40:00,95.82,95.87,95.78,95.79,10500.0,87.7289,87.7746,87.6922,87.7014,10500.0
2014-02-12 14:45:00,95.78,95.8,95.5,95.61,50700.0,87.6922,87.7106,87.4359,87.5366,50700.0
2014-02-12 14:50:00,95.63,95.71,95.6,95.67,12000.0,87.5549,87.6282,87.5274,87.5915,12000.0
2014-02-12 14:55:00,95.67,95.67,95.58,95.6,16700.0,87.5915,87.5915,87.5091,87.5274,16700.0
2014-02-12 15:00:00,95.6,95.65,95.58,95.62,12000.0,87.5274,87.5732,87.5091,87.5458,12000.0
2014-02-12 15:05:00,95.61,95.61,95.53,95.54,18800.0,87.5366,87.5366,87.4634,87.4725,18800.0
2014-02-12 15:10:00,95.55,95.64,95.54,95.59,16400.0,87.4817,87.5641,87.4725,87.5183,16400.0
2014-02-12 15:15:00,95.59,95.62,95.55,95.58,31800.0,87.5183,87.5458,87.4817,87.5091,31800.0
2014-02-12 15:20:00,95.6,95.61,95.49,95.51,26400.0,87.5274,87.5366,87.4267,87.445,26400.0
2014-02-12 15:25:00,95.52,95.55,95.41,95.45,23800.0,87.4542,87.4817,87.3535,87.3901,23800.0
2014-02-12 15:30:00,95.44,95.5,95.41,95.45,31200.0,87.381,87.4359,87.3535,87.3901,31200.0
2014-02-12 15:35:00,95.46,95.52,95.44,95.49,38900.0,87.3993,87.4542,87.381,87.4267,38900.0
2014-02-12 15:40:00,95.49,95.55,95.48,95.53,23600.0,87.4267,87.4817,87.4176,87.4634,23600.0
2014-02-12 15:45:00,95.53,95.57,95.41,95.41,37900.0,87.4634,87.5,87.3535,87.3535,37900.0
2014-02-12 15:50:00,95.42,95.5,95.39,95.41,31300.0,87.3626,87.4359,87.3352,87.3535,31300.0
2014-02-12 15:55:00,95.41,95.61,95.41,95.6,80300.0,87.3535,87.5366,87.3535,87.5274,80300.0
2014-02-13 09:30:00,95.52,95.81,95.29,95.81,30200.0,87.4542,87.7197,87.2436,87.7197,30200.0
2014-02-13 09:35:00,95.95,96.2,95.38,95.77,23800.0,87.8479,88.0768,87.326,87.6831,23800.0
2014-02-13 09:40:00,95.86,95.99,95.28,95.39,28300.0,87.7655,87.8845,87.2345,87.3352,28300.0
2014-02-13 09:45:00,95.49,95.61,95.38,95.57,12200.0,87.4267,87.5366,87.326,87.5,12200.0
2014-02-13 09:50:00,95.67,95.97,95.57,95.71,13600.0,87.5915,87.8662,87.5,87.6282,13600.0
2014-02-13 09:55:00,95.6,95.91,95.49,95.6,49800.0,87.5274,87.8113,87.4267,87.5274,49800.0
2014-02-13 10:00:00,95.68,95.95,95.54,95.94,60000.0,87.6007,87.8479,87.4725,87.8387,60000.0
2014-02-13 10:05:00,95.87,96.24,95.85,96.2,51400.0,87.7746,88.1134,87.7563,88.0768,51400.0
2014-02-13 10:10:00,96.08,96.33,96.08,96.33,29900.0,87.9669,88.1958,87.9669,88.1958,29900.0
2014-02-13 10:15:00,96.36,96.49,96.32,96.42,11600.0,88.2233,88.3423,88.1867,88.2782,11600.0
2014-02-13 10:20:00,96.44,96.52,96.37,96.4,6000.0,88.2965,88.3698,88.2324,88.2599,6000.0
2014-02-13 10:25:00,96.37,96.44,96.24,96.36,6500.0,88.2324,88.2965,88.1134,88.2233,6500.0
2014-02-13 10:30:00,96.33,96.39,96.19,96.25,6700.0,88.1958,88.2507,88.0676,88.1226,6700.0
2014-02-13 10:35:00,96.27,96.33,96.23,96.32,5700.0,88.1409,88.1958,88.1042,88.1867,5700.0
2014-02-13 10:40:00,96.32,96.47,96.31,96.47,34000.0,88.1867,88.324,88.1775,88.324,34000.0
2014-02-13 10:45:00,96.46,96.48,96.28,96.42,8200.0,88.3148,88.3331,88.15,88.2782,8200.0
2014-02-13 10:50:00,96.4,96.65,96.4,96.59,8700.0,88.2599,88.4888,88.2599,88.4339,8700.0
2014-02-13 10:55:00,96.56,96.63,96.51,96.56,7100.0,88.4064,88.4705,88.3606,88.4064,7100.0
2014-02-13 11:00:00,96.59,96.67,96.57,96.66,12500.0,88.4339,88.5071,88.4155,88.4979,12500.0
2014-02-13 11:05:00,96.66,96.72,96.6,96.6,6900.0,88.4979,88.5529,88.443,88.443,6900.0
2014-02-13 11:10:00,96.61,96.76,96.57,96.76,3400.0,88.4522,88.5895,88.4155,88.5895,3400.0
2014-02-13 11:15:00,96.76,96.86,96.76,96.86,4400.0,88.5895,88.6811,88.5895,88.6811,4400.0
2014-02-13 11:20:00,96.91,97.02,96.91,96.93,5000.0,88.7268,88.8275,88.7268,88.7451,5000.0
2014-02-13 11:25:00,96.91,97.04,96.89,96.94,19700.0,88.7268,88.8459,88.7085,88.7543,19700.0
2014-02-13 11:30:00,96.91,96.99,96.91,96.94,5100.0,88.7268,88.8001,88.7268,88.7543,5100.0
2014-02-13 11:35:00,96.94,97.11,96.94,97.08,6500.0,88.7543,88.9099,88.7543,88.8825,6500.0
2014-02-13 11:40:00,97.07,97.15,97.07,97.14,2800.0,88.8733,88.9466,88.8733,88.9374,2800.0
2014-02-13 11:45:00,97.15,97.23,97.12,97.2,7000.0,88.9466,89.0198,88.9191,88.9923,7000.0
2014-02-13 11:50:00,97.2,97.22,96.97,96.97,7900.0,88.9923,89.0107,88.7818,88.7818,7900.0
2014-02-13 11:55:00,96.92,96.93,96.57,96.57,15300.0,88.736,88.7451,88.4155,88.4155,15300.0
2014-02-13 12:00:00,96.54,96.54,96.33,96.36,21100.0,88.3881,88.3881,88.1958,88.2233,21100.0
2014-02-13 12:05:00,96.39,96.5,96.38,96.47,7300.0,88.2507,88.3515,88.2416,88.324,7300.0
2014-02-13 12:10:00,96.47,96.55,96.39,96.43,8200.0,88.324,88.3972,88.2507,88.2874,8200.0
2014-02-13 12:15:00,96.43,96.49,96.36,96.43,20300.0,88.2874,88.3423,88.2233,88.2874,20300.0
2014-02-13 12:20:00,96.45,96.47,96.41,96.42,16400.0,88.3057,88.324,88.2691,88.2782,16400.0
2014-02-13 12:25:00,96.42,96.43,96.35,96.39,12400.0,88.2782,88.2874,88.2141,88.2507,12400.0
2014-02-13 12:30:00,96.38,96.43,96.27,96.43,6900.0,88.2416,88.2874,88.1409,88.2874,6900.0
2014-02-13 12:35:00,96.43,96.46,96.39,96.4,6800.0,88.2874,88.3148,88.2507,88.2599,6800.0
2014-02-13 12:40:00,96.43,96.45,96.39,96.43,6100.0,88.2874,88.3057,88.2507,88.2874,6100.0
2014-02-13 12:45:00,96.44,96.44,96.38,96.44,9900.0,88.2965,88.2965,88.2416,88.2965,9900.0
2014-02-13 12:50:00,96.43,96.46,96.41,96.43,9400.0,88.2874,88.3148,88.2691,88.2874,9400.0
2014-02-13 12:55:00,96.43,96.47,96.41,96.42,8500.0,88.2874,88.324,88.2691,88.2782,8500.0
2014-02-13 13:00:00,96.41,96.42,96.38,96.41,2400.0,88.2691,88.2782,88.2416,88.2691,2400.0
2014-02-13 13:05:00,96.43,96.48,96.42,96.48,9100.0,88.2874,88.3331,88.2782,88.3331,9100.0
2014-02-13 13:10:00,96.5,96.53,96.43,96.52,18000.0,88.3515,88.3789,88.2874,88.3698,18000.0
2014-02-13 13:15:00,96.53,96.6,96.49,96.6,12400.0,88.3789,88.443,88.3423,88.443,12400.0
2014-02-13 13:20:00,96.59,96.6,96.55,96.58,13600.0,88.4339,88.443,88.3972,88.4247,13600.0
2014-02-13 13:25:00,96.58,96.63,96.52,96.52,9700.0,88.4247,88.4705,88.3698,88.3698,9700.0
2014-02-13 13:30:00,96.56,96.57,96.53,96.56,7200.0,88.4064,88.4155,88.3789,88.4064,7200.0
2014-02-13 13:35:00,96.56,96.6,96.55,96.57,4800.0,88.4064,88.443,88.3972,88.4155,4800.0
2014-02-13 13:40:00,96.56,96.58,96.52,96.58,5500.0,88.4064,88.4247,88.3698,88.4247,5500.0
2014-02-13 13:45:00,96.57,96.62,96.53,96.61,17300.0,88.4155,88.4613,88.3789,88.4522,17300.0
2014-02-13 13:50:00,96.64,96.78,96.64,96.78,8300.0,88.4796,88.6078,88.4796,88.6078,8300.0
2014-02-13 13:55:00,96.78,96.85,96.72,96.85,21900.0,88.6078,88.6719,88.5529,88.6719,21900.0
2014-02-13 14:00:00,96.84,96.95,96.76,96.9,15300.0,88.6627,88.7635,88.5895,88.7177,15300.0
2014-02-13 14:05:00,96.9,96.94,96.89,96.9,2300.0,88.7177,88.7543,88.7085,88.7177,2300.0
2014-02-13 14:10:00,96.89,96.92,96.76,96.78,9600.0,88.7085,88.736,88.5895,88.6078,9600.0
2014-02-13 14:15:00,96.78,96.8,96.76,96.76,3800.0,88.6078,88.6261,88.5895,88.5895,3800.0
2014-02-13 14:20:00,96.8,96.85,96.76,96.79,2900.0,88.6261,88.6719,88.5895,88.617,2900.0
2014-02-13 14:25:00,96.78,96.83,96.69,96.71,9600.0,88.6078,88.6536,88.5254,88.5437,9600.0
2014-02-13 14:30:00,96.71,96.73,96.65,96.7,29400.0,88.5437,88.562,88.4888,88.5346,29400.0
2014-02-13 14:35:00,96.68,96.87,96.68,96.87,10300.0,88.5163,88.6902,88.5163,88.6902,10300.0
2014-02-13 14:40:00,96.86,96.91,96.84,96.86,15200.0,88.6811,88.7268,88.6627,88.6811,15200.0
2014-02-13 14:45:00,96.85,96.85,96.77,96.81,6300.0,88.6719,88.6719,88.5987,88.6353,6300.0
2014-02-13 14:50:00,96.8,96.81,96.71,96.71,30400.0,88.6261,88.6353,88.5437,88.5437,30400.0
2014-02-13 14:55:00,96.71,96.78,96.67,96.78,30200.0,88.5437,88.6078,88.5071,88.6078,30200.0
2014-02-13 15:00:00,96.81,96.87,96.74,96.75,9000.0,88.6353,88.6902,88.5712,88.5803,9000.0
2014-02-13 15:05:00,96.75,96.87,96.75,96.87,14100.0,88.5803,88.6902,88.5803,88.6902,14100.0
2014-02-13 15:10:00,96.87,96.89,96.73,96.75,8300.0,88.6902,88.7085,88.562,88.5803,8300.0
2014-02-13 15:15:00,96.76,96.8,96.74,96.75,11000.0,88.5895,88.6261,88.5712,88.5803,11000.0
2014-02-13 15:20:00,96.75,96.77,96.74,96.77,8300.0,88.5803,88.5987,88.5712,88.5987,8300.0
2014-02-13 15:25:00,96.78,96.83,96.78,96.81,9200.0,88.6078,88.6536,88.6078,88.6353,9200.0
2014-02-13 15:30:00,96.81,96.84,96.77,96.84,12400.0,88.6353,88.6627,88.5987,88.6627,12400.0
2014-02-13 15:35:00,96.84,96.9,96.84,96.87,14900.0,88.6627,88.7177,88.6627,88.6902,14900.0
2014-02-13 15:40:00,96.85,96.87,96.83,96.85,16300.0,88.6719,88.6902,88.6536,88.6719,16300.0
2014-02-13 15:45:00,96.84,96.95,96.83,96.93,26700.0,88.6627,88.7635,88.6536,88.7451,26700.0
2014-02-13 15:50:00,96.9,97.02,96.89,97.0,40100.0,88.7177,88.8275,88.7085,88.8092,40100.0
2014-02-13 15:55:00,97.0,97.03,96.99,97.02,65400.0,88.8092,88.8367,88.8001,88.8275,65400.0
2014-02-14 09:30:00,96.86,97.01,96.86,97.01,8100.0,88.6811,88.8184,88.6811,88.8184,8100.0
2014-02-14 09:35:00,97.24,97.85,97.24,97.73,11100.0,89.029,89.5875,89.029,89.4776,11100.0
2014-02-14 09:40:00,97.73,97.8,97.39,97.76,10400.0,89.4776,89.5417,89.1663,89.5051,10400.0
2014-02-14 09:45:00,97.77,97.85,97.68,97.81,5100.0,89.5142,89.5875,89.4318,89.5508,5100.0
2014-02-14 09:50:00,97.02,98.31,97.0,98.13,40500.0,88.8275,90.0086,88.8092,89.8438,40500.0
2014-02-14 09:55:00,98.07,98.53,98.07,98.51,28100.0,89.7889,90.21,89.7889,90.1917,28100.0
2014-02-14 10:00:00,98.52,98.68,98.34,98.37,26500.0,90.2009,90.3474,90.0361,90.0635,26500.0
2014-02-14 10:05:00,98.37,98.59,98.27,98.34,63100.0,90.0635,90.265,89.972,90.0361,63100.0
2014-02-14 10:10:00,98.4,98.56,98.33,98.5,29100.0,90.091,90.2375,90.0269,90.1826,29100.0
2014-02-14 10:15:00,98.52,98.63,98.43,98.53,10800.0,90.2009,90.3016,90.1185,90.21,10800.0
2014-02-14 10:20:00,98.53,98.87,98.5,98.8,13800.0,90.21,90.5213,90.1826,90.4572,13800.0
2014-02-14 10:25:00,98.79,99.12,98.79,99.09,12500.0,90.4481,90.7502,90.4481,90.7227,12500.0
2014-02-14 10:30:00,99.14,99.39,99.09,99.23,12200.0,90.7685,90.9974,90.7227,90.8509,12200.0
2014-02-14 10:35:00,99.2,99.25,99.05,99.2,12600.0,90.8235,90.8692,90.6861,90.8235,12600.0
2014-02-14 10:40:00,99.2,99.5,99.2,99.45,15300.0,90.8235,91.0981,90.8235,91.0523,15300.0
2014-02-14 10:45:00,99.45,99.5,99.32,99.5,14400.0,91.0523,91.0981,90.9333,91.0981,14400.0
2014-02-14 10:50:00,99.52,99.62,99.45,99.61,15200.0,91.1164,91.208,91.0523,91.1988,15200.0
2014-02-14 10:55:00,99.61,99.64,99.46,99.63,15600.0,91.1988,91.2263,91.0615,91.2172,15600.0
2014-02-14 11:00:00,99.63,99.84,99.57,99.8,20300.0,91.2172,91.4094,91.1622,91.3728,20300.0
2014-02-14 11:05:00,99.79,99.92,99.63,99.63,14600.0,91.3636,91.4827,91.2172,91.2172,14600.0
2014-02-14 11:10:00,99.61,99.77,99.61,99.7,16900.0,91.1988,91.3453,91.1988,91.2812,16900.0
2014-02-14 11:15:00,99.7,99.86,99.69,99.75,8700.0,91.2812,91.4277,91.2721,91.327,8700.0
2014-02-14 11:20:00,99.75,99.97,99.75,99.92,19100.0,91.327,91.5284,91.327,91.4827,19100.0
2014-02-14 11:25:00,99.93,100.0,99.9,99.98,23800.0,91.4918,91.5559,91.4644,91.5376,23800.0
2014-02-14 11:30:00,99.97,100.36,99.97,100.36,35800.0,91.5284,91.8855,91.5284,91.8855,35800.0
2014-02-14 11:35:00,100.37,100.57,100.34,100.38,64100.0,91.8947,92.0778,91.8672,91.9038,64100.0
2014-02-14 11:40:00,100.33,100.36,100.15,100.22,48900.0,91.858,91.8855,91.6932,91.7573,48900.0
2014-02-14 11:45:00,100.25,100.31,100.18,100.31,24200.0,91.7848,91.8397,91.7207,91.8397,24200.0
2014-02-14 11:50:00,100.3,100.61,100.28,100.46,35000.0,91.8306,92.1144,91.8123,91.9771,35000.0
2014-02-14 11:55:00,100.46,100.67,100.45,100.57,33400.0,91.9771,92.1693,91.9679,92.0778,33400.0
2014-02-14 12:00:00,100.62,101.04,100.61,100.98,34600.0,92.1236,92.5081,92.1144,92.4532,34600.0
2014-02-14 12:05:00,101.01,101.61,100.98,101.45,45200.0,92.4806,93.03,92.4532,92.8835,45200.0
2014-02-14 12:10:00,101.5,101.55,101.27,101.34,68800.0,92.9292,92.975,92.7187,92.7828,68800.0
2014-02-14 12:15:00,101.35,101.41,101.24,101.31,56500.0,92.7919,92.8468,92.6912,92.7553,56500.0
2014-02-14 12:20:00,101.34,101.36,101.05,101.23,27800.0,92.7828,92.8011,92.5172,92.682,27800.0
2014-02-14 12:25:00,101.19,101.23,100.86,100.94,23100.0,92.6454,92.682,92.3433,92.4165,23100.0
2014-02-14 12:30:00,100.95,101.23,100.82,100.82,36300.0,92.4257,92.682,92.3067,92.3067,36300.0
2014-02-14 12:35:00,100.85,101.05,100.82,101.01,24000.0,92.3341,92.5172,92.3067,92.4806,24000.0
2014-02-14 12:40:00,101.0,101.0,100.79,100.79,18300.0,92.4715,92.4715,92.2792,92.2792,18300.0
2014-02-14 12:45:00,100.79,100.93,100.75,100.91,15100.0,92.2792,92.4074,92.2426,92.3891,15100.0
2014-02-14 12:50:00,100.92,101.04,100.88,100.88,21700.0,92.3982,92.5081,92.3616,92.3616,21700.0
2014-02-14 12:55:00,100.89,100.97,100.83,100.84,7900.0,92.3708,92.444,92.3158,92.325,7900.0
2014-02-14 13:00:00,100.83,100.86,100.7,100.7,15700.0,92.3158,92.3433,92.1968,92.1968,15700.0
2014-02-14 13:05:00,100.7,100.71,100.43,100.43,16900.0,92.1968,92.206,91.9496,91.9496,16900.0
2014-02-14 13:10:00,100.46,100.56,100.37,100.42,26000.0,91.9771,92.0686,91.8947,91.9404,26000.0
2014-02-14 13:15:00,100.4,100.41,100.14,100.18,32500.0,91.9221,91.9313,91.6841,91.7207,32500.0
2014-02-14 13:20:00,100.18,100.49,100.18,100.38,29900.0,91.7207,92.0045,91.7207,91.9038,29900.0
2014-02-14 13:25:00,100.39,100.46,100.32,100.46,27200.0,91.913,91.9771,91.8489,91.9771,27200.0
2014-02-14 13:30:00,100.47,100.47,100.2,100.21,83800.0,91.9862,91.9862,91.739,91.7482,83800.0
2014-02-14 13:35:00,100.2,100.22,100.1,100.15,59600.0,91.739,91.7573,91.6475,91.6932,59600.0
2014-02-14 13:40:00,100.16,100.42,100.16,100.41,11100.0,91.7024,91.9404,91.7024,91.9313,11100.0
2014-02-14 13:45:00,100.41,100.53,100.41,100.52,16500.0,91.9313,92.0412,91.9313,92.032,16500.0
2014-02-14 13:50:00,100.51,100.55,100.48,100.52,26900.0,92.0228,92.0595,91.9954,92.032,26900.0
2014-02-14 13:55:00,100.51,100.57,100.46,100.55,27600.0,92.0228,92.0778,91.9771,92.0595,27600.0
2014-02-14 14:00:00,100.55,100.77,100.55,100.67,31600.0,92.0595,92.2609,92.0595,92.1693,31600.0
2014-02-14 14:05:00,100.69,100.85,100.68,100.7,8900.0,92.1876,92.3341,92.1785,92.1968,8900.0
2014-02-14 14:10:00,100.71,100.72,100.55,100.55,25100.0,92.206,92.2151,92.0595,92.0595,25100.0
2014-02-14 14:15:00,100.56,100.61,100.39,100.41,26100.0,92.0686,92.1144,91.913,91.9313,26100.0
2014-02-14 14:20:00,100.42,100.53,100.41,100.5,21600.0,91.9404,92.0412,91.9313,92.0137,21600.0
2014-02-14 14:25:00,100.5,100.57,100.47,100.53,16100.0,92.0137,92.0778,91.9862,92.0412,16100.0
2014-02-14 14:30:00,100.55,100.6,100.5,100.54,9900.0,92.0595,92.1052,92.0137,92.0503,9900.0
2014-02-14 14:35:00,100.54,100.58,100.52,100.52,17100.0,92.0503,92.0869,92.032,92.032,17100.0
2014-02-14 14:40:00,100.52,100.53,100.46,100.46,19400.0,92.032,92.0412,91.9771,91.9771,19400.0
2014-02-14 14:45:00,100.47,100.47,100.38,100.4,17500.0,91.9862,91.9862,91.9038,91.9221,17500.0
2014-02-14 14:50:00,100.41,100.53,100.41,100.43,14000.0,91.9313,92.0412,91.9313,91.9496,14000.0
2014-02-14 14:55:00,100.43,100.45,100.38,100.4,19200.0,91.9496,91.9679,91.9038,91.9221,19200.0
2014-02-14 15:00:00,100.4,100.45,100.33,100.43,20900.0,91.9221,91.9679,91.858,91.9496,20900.0
2014-02-14 15:05:00,100.44,100.44,100.36,100.42,19200.0,91.9588,91.9588,91.8855,91.9404,19200.0
2014-02-14 15:10:00,100.41,100.45,100.34,100.42,21500.0,91.9313,91.9679,91.8672,91.9404,21500.0
2014-02-14 15:15:00,100.39,100.44,100.32,100.32,19700.0,91.913,91.9588,91.8489,91.8489,19700.0
2014-02-14 15:20:00,100.31,100.34,100.24,100.27,39300.0,91.8397,91.8672,91.7756,91.8031,39300.0
2014-02-14 15:25:00,100.27,100.27,100.21,100.25,35900.0,91.8031,91.8031,91.7482,91.7848,35900.0
2014-02-14 15:30:00,100.25,100.26,100.19,100.25,37700.0,91.7848,91.794,91.7299,91.7848,37700.0
2014-02-14 15:35:00,100.25,100.26,100.16,100.19,64000.0,91.7848,91.794,91.7024,91.7299,64000.0
2014-02-14 15:40:00,100.19,100.25,100.17,100.19,41200.0,91.7299,91.7848,91.7116,91.7299,41200.0
2014-02-14 15:45:00,100.2,100.38,100.15,100.38,86400.0,91.739,91.9038,91.6932,91.9038,86400.0
2014-02-14 15:50:00,100.39,100.4,100.22,100.24,105800.0,91.913,91.9221,91.7573,91.7756,105800.0
2014-02-14 15:55:00,100.25,100.31,100.18,100.24,117200.0,91.7848,91.8397,91.7207,91.7756,117200.0
2014-02-18 09:30:00,100.73,101.57,100.35,101.49,46500.0,92.2243,92.9933,91.8764,92.9201,46500.0
2014-02-18 09:35:00,101.54,102.17,101.2,102.13,37400.0,92.9659,93.5427,92.6546,93.506,37400.0
2014-02-18 09:40:00,102.04,102.63,101.88,102.62,65400.0,93.4236,93.9638,93.2772,93.9547,65400.0
2014-02-18 09:45:00,102.63,102.98,102.37,102.76,53200.0,93.9638,94.2843,93.7258,94.0829,53200.0
2014-02-18 09:50:00,102.75,103.2,102.66,103.02,48900.0,94.0737,94.4857,93.9913,94.3209,48900.0
2014-02-18 09:55:00,102.95,103.96,102.93,103.92,88900.0,94.2568,95.1815,94.2385,95.1449,88900.0
2014-02-18 10:00:00,103.82,103.96,103.52,103.52,151500.0,95.0533,95.1815,94.7787,94.7787,151500.0
2014-02-18 10:05:00,103.53,103.58,103.06,103.21,62800.0,94.7878,94.8336,94.3575,94.4949,62800.0
2014-02-18 10:10:00,103.15,103.21,102.89,102.89,26500.0,94.4399,94.4949,94.2019,94.2019,26500.0
2014-02-18 10:15:00,102.95,103.05,102.88,103.0,45500.0,94.2568,94.3484,94.1927,94.3026,45500.0
2014-02-18 10:20:00,103.04,103.09,102.65,102.77,34000.0,94.3392,94.385,93.9821,94.092,34000.0
2014-02-18 10:25:00,102.77,102.95,102.75,102.86,28100.0,94.092,94.2568,94.0737,94.1744,28100.0
2014-02-18 10:30:00,102.87,103.07,102.87,102.99,28200.0,94.1836,94.3667,94.1836,94.2934,28200.0
2014-02-18 10:35:00,102.99,103.04,102.8,102.94,10900.0,94.2934,94.3392,94.1195,94.2477,10900.0
2014-02-18 10:40:00,102.92,102.93,102.71,102.86,11800.0,94.2293,94.2385,94.0371,94.1744,11800.0
2014-02-18 10:45:00,102.91,102.91,102.72,102.76,12800.0,94.2202,94.2202,94.0462,94.0829,12800.0
2014-02-18 10:50:00,102.76,102.85,102.71,102.84,16300.0,94.0829,94.1653,94.0371,94.1561,16300.0
2014-02-18 10:55:00,102.83,102.9,102.79,102.79,12100.0,94.1469,94.211,94.1103,94.1103,12100.0
2014-02-18 11:00:00,102.79,102.87,102.67,102.68,10200.0,94.1103,94.1836,94.0005,94.0096,10200.0
2014-02-18 11:05:00,102.63,102.65,102.48,102.57,31500.0,93.9638,93.9821,93.8265,93.9089,31500.0
2014-02-18 11:10:00,102.58,102.7,102.58,102.64,14900.0,93.918,94.0279,93.918,93.973,14900.0
2014-02-18 11:15:00,102.65,102.66,102.6,102.65,7300.0,93.9821,93.9913,93.9364,93.9821,7300.0
2014-02-18 11:20:00,102.62,102.64,102.45,102.5,15000.0,93.9547,93.973,93.799,93.8448,15000.0
2014-02-18 11:25:00,102.5,102.54,102.45,102.53,11100.0,93.8448,93.8814,93.799,93.8723,11100.0
2014-02-18 11:30:00,102.53,102.56,102.4,102.41,24700.0,93.8723,93.8997,93.7532,93.7624,24700.0
2014-02-18 11:35:00,102.4,102.4,102.21,102.31,15600.0,93.7532,93.7532,93.5793,93.6708,15600.0
2014-02-18 11:40:00,102.29,102.47,102.29,102.44,7700.0,93.6525,93.8173,93.6525,93.7899,7700.0
2014-02-18 11:45:00,102.44,102.45,102.15,102.19,14000.0,93.7899,93.799,93.5244,93.561,14000.0
2014-02-18 11:50:00,102.21,102.25,102.11,102.18,22100.0,93.5793,93.6159,93.4877,93.5518,22100.0
2014-02-18 11:55:00,102.2,102.25,102.1,102.13,56600.0,93.5701,93.6159,93.4786,93.506,56600.0
2014-02-18 12:00:00,102.14,102.39,102.12,102.34,15500.0,93.5152,93.7441,93.4969,93.6983,15500.0
2014-02-18 12:05:00,102.34,102.4,102.13,102.19,12000.0,93.6983,93.7532,93.506,93.561,12000.0
2014-02-18 12:10:00,102.12,102.16,101.93,101.99,15900.0,93.4969,93.5335,93.3229,93.3779,15900.0
2014-02-18 12:15:00,101.98,102.16,101.98,102.11,16600.0,93.3687,93.5335,93.3687,93.4877,16600.0
2014-02-18 12:20:00,102.11,102.32,102.11,102.24,9300.0,93.4877,93.68,93.4877,93.6068,9300.0
2014-02-18 12:25:00,102.18,102.24,102.11,102.12,7000.0,93.5518,93.6068,93.4877,93.4969,7000.0
2014-02-18 12:30:00,102.11,102.23,102.08,102.11,10700.0,93.4877,93.5976,93.4603,93.4877,10700.0
2014-02-18 12:35:00,102.12,102.29,102.11,102.28,11100.0,93.4969,93.6525,93.4877,93.6434,11100.0
2014-02-18 12:40:00,102.29,102.34,102.25,102.27,7600.0,93.6525,93.6983,93.6159,93.6342,7600.0
2014-02-18 12:45:00,102.28,102.34,102.24,102.27,6500.0,93.6434,93.6983,93.6068,93.6342,6500.0
2014-02-18 12:50:00,102.27,102.29,102.13,102.14,9500.0,93.6342,93.6525,93.506,93.5152,9500.0
2014-02-18 12:55:00,102.15,102.24,102.14,102.24,11500.0,93.5244,93.6068,93.5152,93.6068,11500.0
2014-02-18 13:00:00,102.24,102.42,102.24,102.34,9700.0,93.6068,93.7716,93.6068,93.6983,9700.0
2014-02-18 13:05:00,102.31,102.34,102.26,102.28,5100.0,93.6708,93.6983,93.6251,93.6434,5100.0
2014-02-18 13:10:00,102.28,102.35,102.28,102.32,21900.0,93.6434,93.7075,93.6434,93.68,21900.0
2014-02-18 13:15:00,102.33,102.45,102.31,102.41,8900.0,93.6892,93.799,93.6708,93.7624,8900.0
2014-02-18 13:20:00,102.39,102.47,102.34,102.37,8900.0,93.7441,93.8173,93.6983,93.7258,8900.0
2014-02-18 13:25:00,102.37,102.37,102.32,102.32,4300.0,93.7258,93.7258,93.68,93.68,4300.0
2014-02-18 13:30:00,102.3,102.35,102.28,102.29,7900.0,93.6617,93.7075,93.6434,93.6525,7900.0
2014-02-18 13:35:00,102.31,102.31,102.19,102.24,12500.0,93.6708,93.6708,93.561,93.6068,12500.0
2014-02-18 13:40:00,102.22,102.34,102.22,102.32,8100.0,93.5884,93.6983,93.5884,93.68,8100.0
2014-02-18 13:45:00,102.32,102.32,102.23,102.26,12400.0,93.68,93.68,93.5976,93.6251,12400.0
2014-02-18 13:50:00,102.26,102.39,102.26,102.38,12700.0,93.6251,93.7441,93.6251,93.7349,12700.0
2014-02-18 13:55:00,102.39,102.4,102.26,102.27,15700.0,93.7441,93.7532,93.6251,93.6342,15700.0
2014-02-18 14:00:00,102.29,102.39,102.29,102.37,17600.0,93.6525,93.7441,93.6525,93.7258,17600.0
2014-02-18 14:05:00,102.38,102.39,102.18,102.26,13500.0,93.7349,93.7441,93.5518,93.6251,13500.0
2014-02-18 14:10:00,102.28,102.49,102.28,102.49,8500.0,93.6434,93.8356,93.6434,93.8356,8500.0
2014-02-18 14:15:00,102.48,102.6,102.48,102.52,13900.0,93.8265,93.9364,93.8265,93.8631,13900.0
2014-02-18 14:20:00,102.51,102.57,102.49,102.56,10300.0,93.854,93.9089,93.8356,93.8997,10300.0
2014-02-18 14:25:00,102.56,102.6,102.49,102.55,21700.0,93.8997,93.9364,93.8356,93.8906,21700.0
2014-02-18 14:30:00,102.53,102.75,102.52,102.66,16700.0,93.8723,94.0737,93.8631,93.9913,16700.0
2014-02-18 14:35:00,102.65,102.65,102.57,102.61,20000.0,93.9821,93.9821,93.9089,93.9455,20000.0
2014-02-18 14:40:00,102.61,102.66,102.55,102.59,17300.0,93.9455,93.9913,93.8906,93.9272,17300.0
2014-02-18 14:45:00,102.61,102.65,102.59,102.6,16800.0,93.9455,93.9821,93.9272,93.9364,16800.0
2014-02-18 14:50:00,102.59,102.6,102.51,102.56,13100.0,93.9272,93.9364,93.854,93.8997,13100.0
2014-02-18 14:55:00,102.55,102.61,102.54,102.57,14800.0,93.8906,93.9455,93.8814,93.9089,14800.0
2014-02-18 15:00:00,102.58,102.61,102.54,102.54,14200.0,93.918,93.9455,93.8814,93.8814,14200.0
2014-02-18 15:05:00,102.53,102.56,102.47,102.48,20800.0,93.8723,93.8997,93.8173,93.8265,20800.0
2014-02-18 15:10:00,102.48,102.48,102.39,102.4,15400.0,93.8265,93.8265,93.7441,93.7532,15400.0
2014-02-18 15:15:00,102.4,102.44,102.36,102.41,24600.0,93.7532,93.7899,93.7166,93.7624,24600.0
2014-02-18 15:20:00,102.41,102.52,102.38,102.42,23600.0,93.7624,93.8631,93.7349,93.7716,23600.0
2014-02-18 15:25:00,102.43,102.43,102.26,102.27,26300.0,93.7807,93.7807,93.6251,93.6342,26300.0
2014-02-18 15:30:00,102.26,102.3,102.24,102.28,24400.0,93.6251,93.6617,93.6068,93.6434,24400.0
2014-02-18 15:35:00,102.28,102.31,102.18,102.26,77200.0,93.6434,93.6708,93.5518,93.6251,77200.0
2014-02-18 15:40:00,102.28,102.29,102.22,102.26,61700.0,93.6434,93.6525,93.5884,93.6251,61700.0
2014-02-18 15:45:00,102.26,102.3,102.21,102.26,80900.0,93.6251,93.6617,93.5793,93.6251,80900.0
2014-02-18 15:50:00,102.26,102.31,102.25,102.27,94300.0,93.6251,93.6708,93.6159,93.6342,94300.0
2014-02-18 15:55:00,102.27,102.31,102.25,102.29,91100.0,93.6342,93.6708,93.6159,93.6525,91100.0
2014-02-19 09:30:00,101.93,102.94,101.93,102.76,19100.0,93.3229,94.2477,93.3229,94.0829,19100.0
2014-02-19 09:35:00,102.62,102.76,102.15,102.31,17200.0,93.9547,94.0829,93.5244,93.6708,17200.0
2014-02-19 09:40:00,102.33,102.37,102.01,102.15,19200.0,93.6892,93.7258,93.3962,93.5244,19200.0
2014-02-19 09:45:00,102.17,102.47,102.15,102.3,19300.0,93.5427,93.8173,93.5244,93.6617,19300.0
2014-02-19 09:50:00,102.33,102.36,101.93,102.29,35200.0,93.6892,93.7166,93.3229,93.6525,35200.0
2014-02-19 09:55:00,102.26,102.7,102.25,102.7,38900.0,93.6251,94.0279,93.6159,94.0279,38900.0
2014-02-19 10:00:00,102.69,102.72,102.26,102.38,60400.0,94.0188,94.0462,93.6251,93.7349,60400.0
2014-02-19 10:05:00,102.35,102.54,102.26,102.29,39900.0,93.7075,93.8814,93.6251,93.6525,39900.0
2014-02-19 10:10:00,102.29,102.79,102.25,102.75,40700.0,93.6525,94.1103,93.6159,94.0737,40700.0
2014-02-19 10:15:00,102.73,102.8,102.52,102.71,22500.0,94.0554,94.1195,93.8631,94.0371,22500.0
2014-02-19 10:20:00,102.68,102.8,102.64,102.7,17500.0,94.0096,94.1195,93.973,94.0279,17500.0
2014-02-19 10:25:00,102.73,102.78,102.63,102.66,27200.0,94.0554,94.1012,93.9638,93.9913,27200.0
2014-02-19 10:30:00,102.65,102.75,102.62,102.62,22000.0,93.9821,94.0737,93.9547,93.9547,22000.0
2014-02-19 10:35:00,102.65,102.76,102.56,102.56,21400.0,93.9821,94.0829,93.8997,93.8997,21400.0
2014-02-19 10:40:00,102.54,102.55,102.35,102.46,6800.0,93.8814,93.8906,93.7075,93.8082,6800.0
2014-02-19 10:45:00,102.5,102.67,102.48,102.6,12200.0,93.8448,94.0005,93.8265,93.9364,12200.0
2014-02-19 10:50:00,102.58,102.68,102.58,102.59,15300.0,93.918,94.0096,93.918,93.9272,15300.0
2014-02-19 10:55:00,102.59,102.65,102.56,102.56,14800.0,93.9272,93.9821,93.8997,93.8997,14800.0
2014-02-19 11:00:00,102.59,102.64,102.43,102.48,15700.0,93.9272,93.973,93.7807,93.8265,15700.0
2014-02-19 11:05:00,102.53,102.67,102.5,102.63,7700.0,93.8723,94.0005,93.8448,93.9638,7700.0
2014-02-19 11:10:00,102.61,102.62,102.5,102.62,4500.0,93.9455,93.9547,93.8448,93.9547,4500.0
2014-02-19 11:15:00,102.57,102.67,102.52,102.52,5400.0,93.9089,94.0005,93.8631,93.8631,5400.0
2014-02-19 11:20:00,102.55,102.68,102.53,102.55,6300.0,93.8906,94.0096,93.8723,93.8906,6300.0
2014-02-19 11:25:00,102.6,102.63,102.54,102.6,7900.0,93.9364,93.9638,93.8814,93.9364,7900.0
2014-02-19 11:30:00,102.6,102.81,102.6,102.7,7800.0,93.9364,94.1286,93.9364,94.0279,7800.0
2014-02-19 11:35:00,102.69,102.76,102.6,102.62,10500.0,94.0188,94.0829,93.9364,93.9547,10500.0
2014-02-19 11:40:00,102.61,102.81,102.61,102.74,6300.0,93.9455,94.1286,93.9455,94.0645,6300.0
2014-02-19 11:45:00,102.74,102.83,102.68,102.83,4800.0,94.0645,94.1469,94.0096,94.1469,4800.0
2014-02-19 11:50:00,102.86,102.94,102.81,102.81,7500.0,94.1744,94.2477,94.1286,94.1286,7500.0
2014-02-19 11:55:00,102.8,102.86,102.42,102.42,27100.0,94.1195,94.1744,93.7716,93.7716,27100.0
2014-02-19 12:00:00,102.4,102.4,102.18,102.24,23600.0,93.7532,93.7532,93.5518,93.6068,23600.0
2014-02-19 12:05:00,102.21,102.3,102.16,102.25,10100.0,93.5793,93.6617,93.5335,93.6159,10100.0
2014-02-19 12:10:00,102.23,102.29,102.2,102.22,10700.0,93.5976,93.6525,93.5701,93.5884,10700.0
2014-02-19 12:15:00,102.22,102.22,101.98,102.09,15000.0,93.5884,93.5884,93.3687,93.4694,15000.0
2014-02-19 12:20:00,102.09,102.09,101.82,101.94,13400.0,93.4694,93.4694,93.2222,93.3321,13400.0
2014-02-19 12:25:00,101.94,101.94,101.85,101.85,16300.0,93.3321,93.3321,93.2497,93.2497,16300.0
2014-02-19 12:30:00,101.86,102.0,101.86,101.92,17900.0,93.2588,93.387,93.2588,93.3138,17900.0
2014-02-19 12:35:00,101.93,101.95,101.89,101.95,19100.0,93.3229,93.3412,93.2863,93.3412,19100.0
2014-02-19 12:40:00,101.93,101.97,101.91,101.96,24600.0,93.3229,93.3596,93.3046,93.3504,24600.0
2014-02-19 12:45:00,101.97,102.12,101.97,102.12,15100.0,93.3596,93.4969,93.3596,93.4969,15100.0
2014-02-19 12:50:00,102.1,102.13,102.06,102.06,5700.0,93.4786,93.506,93.442,93.442,5700.0
2014-02-19 12:55:00,102.04,102.18,102.04,102.16,10100.0,93.4236,93.5518,93.4236,93.5335,10100.0
2014-02-19 13:00:00,102.16,102.28,102.13,102.25,25800.0,93.5335,93.6434,93.506,93.6159,25800.0
2014-02-19 13:05:00,102.28,102.34,102.25,102.33,5400.0,93.6434,93.6983,93.6159,93.6892,5400.0
2014-02-19 13:10:00,102.32,102.34,102.21,102.25,11700.0,93.68,93.6983,93.5793,93.6159,11700.0
2014-02-19 13:15:00,102.25,102.27,102.23,102.25,9100.0,93.6159,93.6342,93.5976,93.6159,9100.0
2014-02-19 13:20:00,102.25,102.25,102.23,102.24,14700.0,93.6159,93.6159,93.5976,93.6068,14700.0
2014-02-19 13:25:00,102.24,102.25,102.2,102.22,25900.0,93.6068,93.6159,93.5701,93.5884,25900.0
2014-02-19 13:30:00,102.23,102.4,102.23,102.38,7600.0,93.5976,93.7532,93.5976,93.7349,7600.0
2014-02-19 13:35:00,102.36,102.36,102.28,102.33,4600.0,93.7166,93.7166,93.6434,93.6892,4600.0
2014-02-19 13:40:00,102.31,102.34,102.3,102.33,4600.0,93.6708,93.6983,93.6617,93.6892,4600.0
2014-02-19 13:45:00,102.34,102.42,102.34,102.42,3800.0,93.6983,93.7716,93.6983,93.7716,3800.0
2014-02-19 13:50:00,102.41,102.51,102.41,102.48,5700.0,93.7624,93.854,93.7624,93.8265,5700.0
2014-02-19 13:55:00,102.49,102.49,102.42,102.43,6700.0,93.8356,93.8356,93.7716,93.7807,6700.0
2014-02-19 14:00:00,102.44,102.47,102.28,102.28,16400.0,93.7899,93.8173,93.6434,93.6434,16400.0
2014-02-19 14:05:00,102.28,102.44,102.25,102.4,10200.0,93.6434,93.7899,93.6159,93.7532,10200.0
2014-02-19 14:10:00,102.39,102.39,102.25,102.28,12200.0,93.7441,93.7441,93.6159,93.6434,12200.0
2014-02-19 14:15:00,102.26,102.29,102.2,102.27,21100.0,93.6251,93.6525,93.5701,93.6342,21100.0
2014-02-19 14:20:00,102.25,102.31,102.14,102.26,16600.0,93.6159,93.6708,93.5152,93.6251,16600.0
2014-02-19 14:25:00,102.28,102.38,102.2,102.37,7600.0,93.6434,93.7349,93.5701,93.7258,7600.0
2014-02-19 14:30:00,102.39,102.39,102.3,102.3,5500.0,93.7441,93.7441,93.6617,93.6617,5500.0
2014-02-19 14:35:00,102.28,102.39,102.28,102.36,11300.0,93.6434,93.7441,93.6434,93.7166,11300.0
2014-02-19 14:40:00,102.37,102.43,102.26,102.26,9700.0,93.7258,93.7807,93.6251,93.6251,9700.0
2014-02-19 14:45:00,102.26,102.31,102.0,102.01,41700.0,93.6251,93.6708,93.387,93.3962,41700.0
2014-02-19 14:50:00,102.01,102.03,101.99,102.0,43000.0,93.3962,93.4145,93.3779,93.387,43000.0
2014-02-19 14:55:00,102.01,102.02,101.9,101.96,22900.0,93.3962,93.4053,93.2955,93.3504,22900.0
2014-02-19 15:00:00,101.96,102.0,101.9,101.91,15400.0,93.3504,93.387,93.2955,93.3046,15400.0
2014-02-19 15:05:00,101.92,101.98,101.89,101.89,15000.0,93.3138,93.3687,93.2863,93.2863,15000.0
2014-02-19 15:10:00,101.91,101.91,101.78,101.84,25900.0,93.3046,93.3046,93.1856,93.2405,25900.0
2014-02-19 15:15:00,101.88,101.91,101.8,101.81,23800.0,93.2772,93.3046,93.2039,93.2131,23800.0
2014-02-19 15:20:00,101.81,101.85,101.78,101.84,16000.0,93.2131,93.2497,93.1856,93.2405,16000.0
2014-02-19 15:25:00,101.84,101.84,101.76,101.84,19900.0,93.2405,93.2405,93.1673,93.2405,19900.0
2014-02-19 15:30:00,101.84,101.89,101.83,101.84,25900.0,93.2405,93.2863,93.2314,93.2405,25900.0
2014-02-19 15:35:00,101.82,101.93,101.81,101.93,24000.0,93.2222,93.3229,93.2131,93.3229,24000.0
2014-02-19 15:40:00,101.91,102.0,101.91,101.95,28600.0,93.3046,93.387,93.3046,93.3412,28600.0
2014-02-19 15:45:00,101.95,101.97,101.87,101.89,31200.0,93.3412,93.3596,93.268,93.2863,31200.0
2014-02-19 15:50:00,101.91,101.93,101.8,101.87,34400.0,93.3046,93.3229,93.2039,93.268,34400.0
2014-02-19 15:55:00,101.85,102.01,101.84,101.99,53000.0,93.2497,93.3962,93.2405,93.3779,53000.0
2014-02-20 09:30:00,100.84,102.35,100.84,101.83,277900.0,92.325,93.7075,92.325,93.2314,277900.0
2014-02-20 09:35:00,101.98,101.98,101.54,101.64,16900.0,93.3687,93.3687,92.9659,93.0574,16900.0
2014-02-20 09:40:00,101.56,101.68,101.24,101.67,23800.0,92.9842,93.094,92.6912,93.0849,23800.0
2014-02-20 09:45:00,101.71,101.79,101.33,101.34,23900.0,93.1215,93.1948,92.7736,92.7828,23900.0
2014-02-20 09:50:00,101.33,101.78,101.33,101.75,30100.0,92.7736,93.1856,92.7736,93.1581,30100.0
2014-02-20 09:55:00,101.74,102.01,101.69,102.0,23200.0,93.149,93.3962,93.1032,93.387,23200.0
2014-02-20 10:00:00,101.93,102.11,101.86,102.0,36100.0,93.3229,93.4877,93.2588,93.387,36100.0
2014-02-20 10:05:00,102.03,102.06,101.71,101.75,19600.0,93.4145,93.442,93.1215,93.1581,19600.0
2014-02-20 10:10:00,101.75,102.08,101.75,102.06,12200.0,93.1581,93.4603,93.1581,93.442,12200.0
2014-02-20 10:15:00,102.11,102.32,102.09,102.17,19200.0,93.4877,93.68,93.4694,93.5427,19200.0
2014-02-20 10:20:00,102.17,102.33,102.15,102.25,17100.0,93.5427,93.6892,93.5244,93.6159,17100.0
2014-02-20 10:25:00,102.25,102.46,102.18,102.35,13600.0,93.6159,93.8082,93.5518,93.7075,13600.0
2014-02-20 10:30:00,102.27,102.42,102.25,102.39,22000.0,93.6342,93.7716,93.6159,93.7441,22000.0
2014-02-20 10:35:00,102.39,102.42,102.15,102.25,17400.0,93.7441,93.7716,93.5244,93.6159,17400.0
2014-02-20 10:40:00,102.27,102.45,102.27,102.34,13800.0,93.6342,93.799,93.6342,93.6983,13800.0
2014-02-20 10:45:00,102.37,102.4,102.23,102.25,12800.0,93.7258,93.7532,93.5976,93.6159,12800.0
2014-02-20 10:50:00,102.27,102.47,102.2,102.47,8000.0,93.6342,93.8173,93.5701,93.8173,8000.0
2014-02-20 10:55:00,102.48,102.6,102.39,102.41,8900.0,93.8265,93.9364,93.7441,93.7624,8900.0
2014-02-20 11:00:00,102.44,102.47,102.16,102.23,13700.0,93.7899,93.8173,93.5335,93.5976,13700.0
2014-02-20 11:05:00,102.3,102.5,102.28,102.48,20300.0,93.6617,93.8448,93.6434,93.8265,20300.0
2014-02-20 11:10:00,102.48,102.51,102.46,102.47,10400.0,93.8265,93.854,93.8082,93.8173,10400.0
2014-02-20 11:15:00,102.46,102.49,102.4,102.4,21500.0,93.8082,93.8356,93.7532,93.7532,21500.0
2014-02-20 11:20:00,102.4,102.46,102.4,102.4,18500.0,93.7532,93.8082,93.7532,93.7532,18500.0
2014-02-20 11:25:00,102.4,102.42,102.32,102.38,19200.0,93.7532,93.7716,93.68,93.7349,19200.0
2014-02-20 11:30:00,102.4,102.44,102.25,102.25,13500.0,93.7532,93.7899,93.6159,93.6159,13500.0
2014-02-20 11:35:00,102.27,102.34,102.22,102.34,12000.0,93.6342,93.6983,93.5884,93.6983,12000.0
2014-02-20 11:40:00,102.37,102.4,102.2,102.25,15100.0,93.7258,93.7532,93.5701,93.6159,15100.0
2014-02-20 11:45:00,102.26,102.45,102.26,102.35,4800.0,93.6251,93.799,93.6251,93.7075,4800.0
2014-02-20 11:50:00,102.38,102.39,102.36,102.39,4200.0,93.7349,93.7441,93.7166,93.7441,4200.0
2014-02-20 11:55:00,102.42,102.43,102.38,102.42,4900.0,93.7716,93.7807,93.7349,93.7716,4900.0
2014-02-20 12:00:00,102.41,102.54,102.39,102.54,6900.0,93.7624,93.8814,93.7441,93.8814,6900.0
2014-02-20 12:05:00,102.56,102.59,102.54,102.56,15900.0,93.8997,93.9272,93.8814,93.8997,15900.0
2014-02-20 12:10:00,102.56,102.65,102.42,102.42,18900.0,93.8997,93.9821,93.7716,93.7716,18900.0
2014-02-20 12:15:00,102.41,102.45,102.37,102.44,26900.0,93.7624,93.799,93.7258,93.7899,26900.0
2014-02-20 12:20:00,102.45,102.52,102.44,102.52,5900.0,93.799,93.8631,93.7899,93.8631,5900.0
2014-02-20 12:25:00,102.53,102.59,102.51,102.57,7500.0,93.8723,93.9272,93.854,93.9089,7500.0
2014-02-20 12:30:00,102.61,102.66,102.47,102.47,10100.0,93.9455,93.9913,93.8173,93.8173,10100.0
2014-02-20 12:35:00,102.48,102.49,102.42,102.45,10100.0,93.8265,93.8356,93.7716,93.799,10100.0
2014-02-20 12:40:00,102.46,102.61,102.46,102.56,5500.0,93.8082,93.9455,93.8082,93.8997,5500.0
2014-02-20 12:45:00,102.56,102.58,102.45,102.45,22600.0,93.8997,93.918,93.799,93.799,22600.0
2014-02-20 12:50:00,102.47,102.47,102.35,102.36,14700.0,93.8173,93.8173,93.7075,93.7166,14700.0
2014-02-20 12:55:00,102.37,102.53,102.31,102.5,42700.0,93.7258,93.8723,93.6708,93.8448,42700.0
2014-02-20 13:00:00,102.5,102.66,102.49,102.65,12600.0,93.8448,93.9913,93.8356,93.9821,12600.0
2014-02-20 13:05:00,102.64,102.7,102.62,102.7,5000.0,93.973,94.0279,93.9547,94.0279,5000.0
2014-02-20 13:10:00,102.69,102.79,102.69,102.78,13100.0,94.0188,94.1103,94.0188,94.1012,13100.0
2014-02-20 13:15:00,102.75,102.85,102.75,102.85,5800.0,94.0737,94.1653,94.0737,94.1653,5800.0
2014-02-20 13:20:00,102.84,102.84,102.7,102.75,18300.0,94.1561,94.1561,94.0279,94.0737,18300.0
2014-02-20 13:25:00,102.73,102.9,102.73,102.88,7300.0,94.0554,94.211,94.0554,94.1927,7300.0
2014-02-20 13:30:00,102.88,102.92,102.83,102.83,8200.0,94.1927,94.2293,94.1469,94.1469,8200.0
2014-02-20 13:35:00,102.82,102.84,102.73,102.73,24600.0,94.1378,94.1561,94.0554,94.0554,24600.0
2014-02-20 13:40:00,102.75,102.77,102.65,102.77,22200.0,94.0737,94.092,93.9821,94.092,22200.0
2014-02-20 13:45:00,102.75,102.81,102.62,102.65,16700.0,94.0737,94.1286,93.9547,93.9821,16700.0
2014-02-20 13:50:00,102.68,102.75,102.66,102.67,11700.0,94.0096,94.0737,93.9913,94.0005,11700.0
2014-02-20 13:55:00,102.68,102.68,102.63,102.65,12800.0,94.0096,94.0096,93.9638,93.9821,12800.0
2014-02-20 14:00:00,102.64,102.65,102.53,102.53,12000.0,93.973,93.9821,93.8723,93.8723,12000.0
2014-02-20 14:05:00,102.53,102.54,102.36,102.44,11100.0,93.8723,93.8814,93.7166,93.7899,11100.0
2014-02-20 14:10:00,102.46,102.57,102.46,102.57,13300.0,93.8082,93.9089,93.8082,93.9089,13300.0
2014-02-20 14:15:00,102.58,102.77,102.58,102.67,14100.0,93.918,94.092,93.918,94.0005,14100.0
2014-02-20 14:20:00,102.67,102.74,102.64,102.66,17700.0,94.0005,94.0645,93.973,93.9913,17700.0
2014-02-20 14:25:00,102.65,102.66,102.58,102.63,12200.0,93.9821,93.9913,93.918,93.9638,12200.0
2014-02-20 14:30:00,102.64,102.67,102.59,102.61,7900.0,93.973,94.0005,93.9272,93.9455,7900.0
2014-02-20 14:35:00,102.6,102.65,102.58,102.65,7600.0,93.9364,93.9821,93.918,93.9821,7600.0
2014-02-20 14:40:00,102.63,102.66,102.61,102.64,6900.0,93.9638,93.9913,93.9455,93.973,6900.0
2014-02-20 14:45:00,102.64,102.67,102.59,102.61,10900.0,93.973,94.0005,93.9272,93.9455,10900.0
2014-02-20 14:50:00,102.61,102.65,102.51,102.58,9700.0,93.9455,93.9821,93.854,93.918,9700.0
2014-02-20 14:55:00,102.58,102.62,102.53,102.57,13200.0,93.918,93.9547,93.8723,93.9089,13200.0
2014-02-20 15:00:00,102.58,102.71,102.58,102.67,35500.0,93.918,94.0371,93.918,94.0005,35500.0
2014-02-20 15:05:00,102.67,102.67,102.42,102.43,28900.0,94.0005,94.0005,93.7716,93.7807,28900.0
2014-02-20 15:10:00,102.43,102.43,102.36,102.43,18500.0,93.7807,93.7807,93.7166,93.7807,18500.0
2014-02-20 15:15:00,102.42,102.42,102.38,102.41,11800.0,93.7716,93.7716,93.7349,93.7624,11800.0
2014-02-20 15:20:00,102.42,102.43,102.33,102.33,17600.0,93.7716,93.7807,93.6892,93.6892,17600.0
2014-02-20 15:25:00,102.32,102.36,102.3,102.31,12600.0,93.68,93.7166,93.6617,93.6708,12600.0
2014-02-20 15:30:00,102.29,102.36,102.29,102.33,18900.0,93.6525,93.7166,93.6525,93.6892,18900.0
2014-02-20 15:35:00,102.34,102.37,102.33,102.33,25000.0,93.6983,93.7258,93.6892,93.6892,25000.0
2014-02-20 15:40:00,102.33,102.36,102.33,102.36,23800.0,93.6892,93.7166,93.6892,93.7166,23800.0
2014-02-20 15:45:00,102.35,102.39,102.32,102.37,38200.0,93.7075,93.7441,93.68,93.7258,38200.0
2014-02-20 15:50:00,102.36,102.42,102.36,102.38,55300.0,93.7166,93.7716,93.7166,93.7349,55300.0
2014-02-20 15:55:00,102.38,102.38,102.23,102.25,67700.0,93.7349,93.7349,93.5976,93.6159,67700.0
2014-02-21 09:30:00,102.72,102.73,102.41,102.64,95400.0,94.0462,94.0554,93.7624,93.973,95400.0
2014-02-21 09:35:00,102.62,102.95,102.43,102.94,31900.0,93.9547,94.2568,93.7807,94.2477,31900.0
2014-02-21 09:40:00,102.94,103.05,102.64,102.65,110700.0,94.2477,94.3484,93.973,93.9821,110700.0
2014-02-21 09:45:00,102.66,102.85,102.62,102.73,27400.0,93.9913,94.1653,93.9547,94.0554,27400.0
2014-02-21 09:50:00,102.7,102.83,102.58,102.72,51900.0,94.0279,94.1469,93.918,94.0462,51900.0
2014-02-21 09:55:00,102.74,102.75,102.49,102.61,21800.0,94.0645,94.0737,93.8356,93.9455,21800.0
2014-02-21 10:00:00,102.74,102.74,102.51,102.53,26600.0,94.0645,94.0645,93.854,93.8723,26600.0
2014-02-21 10:05:00,102.52,102.7,102.46,102.56,42300.0,93.8631,94.0279,93.8082,93.8997,42300.0
2014-02-21 10:10:00,102.57,102.65,102.5,102.52,89100.0,93.9089,93.9821,93.8448,93.8631,89100.0
2014-02-21 10:15:00,102.54,102.55,102.43,102.45,31400.0,93.8814,93.8906,93.7807,93.799,31400.0
2014-02-21 10:20:00,102.48,102.48,102.37,102.45,17100.0,93.8265,93.8265,93.7258,93.799,17100.0
2014-02-21 10:25:00,102.45,102.52,102.44,102.5,61000.0,93.799,93.8631,93.7899,93.8448,61000.0
2014-02-21 10:30:00,102.48,102.52,102.4,102.43,28700.0,93.8265,93.8631,93.7532,93.7807,28700.0
2014-02-21 10:35:00,102.43,102.47,102.38,102.47,7800.0,93.7807,93.8173,93.7349,93.8173,7800.0
2014-02-21 10:40:00,102.47,102.6,102.47,102.6,25400.0,93.8173,93.9364,93.8173,93.9364,25400.0
2014-02-21 10:45:00,102.58,102.83,102.58,102.74,15600.0,93.918,94.1469,93.918,94.0645,15600.0
2014-02-21 10:50:00,102.75,102.79,102.67,102.72,13100.0,94.0737,94.1103,94.0005,94.0462,13100.0
2014-02-21 10:55:00,102.72,102.87,102.66,102.85,36500.0,94.0462,94.1836,93.9913,94.1653,36500.0
2014-02-21 11:00:00,102.85,103.0,102.85,102.97,31900.0,94.1653,94.3026,94.1653,94.2751,31900.0
2014-02-21 11:05:00,102.94,103.21,102.88,103.17,33600.0,94.2477,94.4949,94.1927,94.4582,33600.0
2014-02-21 11:10:00,103.18,103.29,103.18,103.25,14900.0,94.4674,94.5681,94.4674,94.5315,14900.0
2014-02-21 11:15:00,103.25,103.26,103.06,103.13,21900.0,94.5315,94.5406,94.3575,94.4216,21900.0
2014-02-21 11:20:00,103.12,103.16,103.06,103.08,21400.0,94.4125,94.4491,94.3575,94.3758,21400.0
2014-02-21 11:25:00,103.08,103.11,103.05,103.09,15800.0,94.3758,94.4033,94.3484,94.385,15800.0
2014-02-21 11:30:00,103.09,103.25,103.09,103.22,18200.0,94.385,94.5315,94.385,94.504,18200.0
2014-02-21 11:35:00,103.24,103.25,103.02,103.1,13800.0,94.5223,94.5315,94.3209,94.3941,13800.0
2014-02-21 11:40:00,103.12,103.17,103.08,103.12,14800.0,94.4125,94.4582,94.3758,94.4125,14800.0
2014-02-21 11:45:00,103.12,103.16,103.01,103.11,41400.0,94.4125,94.4491,94.3117,94.4033,41400.0
2014-02-21 11:50:00,103.09,103.13,103.02,103.12,18900.0,94.385,94.4216,94.3209,94.4125,18900.0
2014-02-21 11:55:00,103.12,103.12,103.04,103.06,14300.0,94.4125,94.4125,94.3392,94.3575,14300.0
2014-02-21 12:00:00,103.06,103.12,103.04,103.04,35500.0,94.3575,94.4125,94.3392,94.3392,35500.0
2014-02-21 12:05:00,103.03,103.04,102.94,102.99,48500.0,94.3301,94.3392,94.2477,94.2934,48500.0
2014-02-21 12:10:00,102.99,103.04,102.94,102.94,22800.0,94.2934,94.3392,94.2477,94.2477,22800.0
2014-02-21 12:15:00,102.92,103.04,102.92,102.96,21100.0,94.2293,94.3392,94.2293,94.266,21100.0
2014-02-21 12:20:00,102.96,103.0,102.96,103.0,13800.0,94.266,94.3026,94.266,94.3026,13800.0
2014-02-21 12:25:00,103.0,103.0,102.95,102.99,48700.0,94.3026,94.3026,94.2568,94.2934,48700.0
2014-02-21 12:30:00,102.99,103.01,102.99,103.0,64900.0,94.2934,94.3117,94.2934,94.3026,64900.0
2014-02-21 12:35:00,103.0,103.03,102.95,102.96,20400.0,94.3026,94.3301,94.2568,94.266,20400.0
2014-02-21 12:40:00,102.97,103.05,102.97,102.98,217200.0,94.2751,94.3484,94.2751,94.2843,217200.0
2014-02-21 12:45:00,102.97,103.17,102.97,103.16,24700.0,94.2751,94.4582,94.2751,94.4491,24700.0
2014-02-21 12:50:00,103.16,103.2,103.14,103.2,15900.0,94.4491,94.4857,94.4308,94.4857,15900.0
2014-02-21 12:55:00,103.19,103.22,103.09,103.15,19300.0,94.4765,94.504,94.385,94.4399,19300.0
2014-02-21 13:00:00,103.15,103.37,103.12,103.37,21100.0,94.4399,94.6413,94.4125,94.6413,21100.0
2014-02-21 13:05:00,103.36,103.54,103.34,103.53,29000.0,94.6322,94.797,94.6139,94.7878,29000.0
2014-02-21 13:10:00,103.52,103.52,103.36,103.38,19800.0,94.7787,94.7787,94.6322,94.6505,19800.0
2014-02-21 13:15:00,103.38,103.58,103.36,103.58,33200.0,94.6505,94.8336,94.6322,94.8336,33200.0
2014-02-21 13:20:00,103.58,103.65,103.49,103.65,45200.0,94.8336,94.8977,94.7512,94.8977,45200.0
2014-02-21 13:25:00,103.66,103.81,103.66,103.79,19000.0,94.9069,95.0442,94.9069,95.0259,19000.0
2014-02-21 13:30:00,103.77,103.86,103.61,103.69,21600.0,95.0076,95.09,94.8611,94.9343,21600.0
2014-02-21 13:35:00,103.67,103.8,103.65,103.79,35900.0,94.916,95.035,94.8977,95.0259,35900.0
2014-02-21 13:40:00,103.78,103.91,103.78,103.9,29500.0,95.0167,95.1357,95.0167,95.1266,29500.0
2014-02-21 13:45:00,103.9,104.11,103.88,104.04,21200.0,95.1266,95.3189,95.1083,95.2548,21200.0
2014-02-21 13:50:00,104.0,104.0,103.81,103.87,14700.0,95.2181,95.2181,95.0442,95.0991,14700.0
2014-02-21 13:55:00,103.86,103.93,103.82,103.82,9800.0,95.09,95.1541,95.0533,95.0533,9800.0
2014-02-21 14:00:00,103.78,103.85,103.72,103.83,11800.0,95.0167,95.0808,94.9618,95.0625,11800.0
2014-02-21 14:05:00,103.84,103.95,103.84,103.91,10500.0,95.0717,95.1724,95.0717,95.1357,10500.0
2014-02-21 14:10:00,103.91,103.94,103.74,103.8,36300.0,95.1357,95.1632,94.9801,95.035,36300.0
2014-02-21 14:15:00,103.79,103.79,103.62,103.63,12200.0,95.0259,95.0259,94.8702,94.8794,12200.0
2014-02-21 14:20:00,103.62,103.64,103.54,103.54,13400.0,94.8702,94.8885,94.797,94.797,13400.0
2014-02-21 14:25:00,103.55,103.56,103.4,103.48,24800.0,94.8061,94.8153,94.6688,94.7421,24800.0
2014-02-21 14:30:00,103.48,103.48,103.19,103.25,33700.0,94.7421,94.7421,94.4765,94.5315,33700.0
2014-02-21 14:35:00,103.23,103.31,103.16,103.18,26100.0,94.5132,94.5864,94.4491,94.4674,26100.0
2014-02-21 14:40:00,103.17,103.17,103.09,103.12,12900.0,94.4582,94.4582,94.385,94.4125,12900.0
2014-02-21 14:45:00,103.13,103.13,102.98,103.08,116400.0,94.4216,94.4216,94.2843,94.3758,116400.0
2014-02-21 14:50:00,103.08,103.19,103.08,103.18,15600.0,94.3758,94.4765,94.3758,94.4674,15600.0
2014-02-21 14:55:00,103.19,103.29,103.13,103.13,18700.0,94.4765,94.5681,94.4216,94.4216,18700.0
2014-02-21 15:00:00,103.11,103.14,103.03,103.09,13000.0,94.4033,94.4308,94.3301,94.385,13000.0
2014-02-21 15:05:00,103.09,103.18,103.09,103.11,27300.0,94.385,94.4674,94.385,94.4033,27300.0
2014-02-21 15:10:00,103.13,103.13,103.0,103.01,18300.0,94.4216,94.4216,94.3026,94.3117,18300.0
2014-02-21 15:15:00,103.01,103.06,102.98,102.99,43500.0,94.3117,94.3575,94.2843,94.2934,43500.0
2014-02-21 15:20:00,103.0,103.15,102.98,103.12,37700.0,94.3026,94.4399,94.2843,94.4125,37700.0
2014-02-21 15:25:00,103.12,103.31,103.12,103.24,26700.0,94.4125,94.5864,94.4125,94.5223,26700.0
2014-02-21 15:30:00,103.23,103.33,103.18,103.18,31300.0,94.5132,94.6047,94.4674,94.4674,31300.0
2014-02-21 15:35:00,103.16,103.22,103.13,103.17,37500.0,94.4491,94.504,94.4216,94.4582,37500.0
2014-02-21 15:40:00,103.17,103.21,103.03,103.11,57200.0,94.4582,94.4949,94.3301,94.4033,57200.0
2014-02-21 15:45:00,103.13,103.17,102.96,103.1,121000.0,94.4216,94.4582,94.266,94.3941,121000.0
2014-02-21 15:50:00,103.12,103.12,102.94,102.94,71200.0,94.4125,94.4125,94.2477,94.2477,71200.0
2014-02-21 15:55:00,102.95,102.95,102.69,102.8,136500.0,94.2568,94.2568,94.0188,94.1195,136500.0
2014-02-24 09:30:00,102.86,107.54,102.71,107.3,354400.0,94.1744,98.4592,94.0371,98.2395,354400.0
2014-02-24 09:35:00,107.12,108.75,106.87,107.01,430300.0,98.0747,99.567,97.8458,97.974,430300.0
2014-02-24 09:40:00,107.02,108.7,106.62,107.5,278000.0,97.9831,99.5213,97.6169,98.4226,278000.0
2014-02-24 09:45:00,107.46,109.36,107.34,109.0,229500.0,98.386,100.1255,98.2761,99.7959,229500.0
2014-02-24 09:50:00,108.92,110.59,108.91,110.27,197400.0,99.7227,101.2517,99.7135,100.9587,197400.0
2014-02-24 09:55:00,110.19,111.04,109.5,109.5,211800.0,100.8855,101.6637,100.2537,100.2537,211800.0
2014-02-24 10:00:00,109.54,110.35,109.5,110.23,119100.0,100.2903,101.0319,100.2537,100.9221,119100.0
2014-02-24 10:05:00,110.23,110.89,110.05,110.14,147400.0,100.9221,101.5263,100.7573,100.8397,147400.0
2014-02-24 10:10:00,110.28,110.61,109.93,110.49,166900.0,100.9679,101.27,100.6474,101.1601,166900.0
2014-02-24 10:15:00,110.5,110.82,110.13,110.22,76600.0,101.1693,101.4623,100.8305,100.9129,76600.0
2014-02-24 10:20:00,110.22,110.71,110.06,110.56,116900.0,100.9129,101.3615,100.7664,101.2242,116900.0
2014-02-24 10:25:00,110.55,110.94,110.3,110.89,46100.0,101.2151,101.5721,100.9862,101.5263,46100.0
2014-02-24 10:30:00,110.91,111.44,110.5,111.13,93400.0,101.5447,102.0299,101.1693,101.7461,93400.0
2014-02-24 10:35:00,111.01,111.34,110.68,110.82,62300.0,101.6362,101.9383,101.3341,101.4623,62300.0
2014-02-24 10:40:00,110.86,111.15,110.83,111.05,27800.0,101.4989,101.7644,101.4714,101.6728,27800.0
2014-02-24 10:45:00,111.07,111.13,110.41,110.43,34700.0,101.6911,101.7461,101.0869,101.1052,34700.0
2014-02-24 10:50:00,110.47,110.56,110.24,110.47,37600.0,101.1418,101.2242,100.9312,101.1418,37600.0
2014-02-24 10:55:00,110.48,111.02,110.41,110.63,76100.0,101.151,101.6454,101.0869,101.2883,76100.0
2014-02-24 11:00:00,110.63,110.65,110.07,110.45,82100.0,101.2883,101.3066,100.7756,101.1235,82100.0
2014-02-24 11:05:00,110.5,110.59,110.41,110.49,32900.0,101.1693,101.2517,101.0869,101.1601,32900.0
2014-02-24 11:10:00,110.48,110.84,110.38,110.48,39300.0,101.151,101.4806,101.0594,101.151,39300.0
2014-02-24 11:15:00,110.48,110.51,110.3,110.3,22000.0,101.151,101.1784,100.9862,100.9862,22000.0
2014-02-24 11:20:00,110.32,110.34,110.02,110.11,26500.0,101.0045,101.0228,100.7298,100.8122,26500.0
2014-02-24 11:25:00,110.13,110.26,109.93,110.02,54100.0,100.8305,100.9495,100.6474,100.7298,54100.0
2014-02-24 11:30:00,110.03,110.32,110.02,110.32,30800.0,100.739,101.0045,100.7298,101.0045,30800.0
2014-02-24 11:35:00,110.32,110.78,110.31,110.72,28700.0,101.0045,101.4256,100.9953,101.3707,28700.0
2014-02-24 11:40:00,110.75,111.07,110.72,110.99,37100.0,101.3982,101.6911,101.3707,101.6179,37100.0
2014-02-24 11:45:00,110.98,111.21,110.92,111.15,44700.0,101.6087,101.8193,101.5538,101.7644,44700.0
2014-02-24 11:50:00,111.11,111.76,111.07,111.76,57300.0,101.7278,102.3229,101.6911,102.3229,57300.0
2014-02-24 11:55:00,111.77,112.5,111.77,112.38,77700.0,102.332,103.0004,102.332,102.8905,77700.0
2014-02-24 12:00:00,112.41,112.72,112.32,112.55,47300.0,102.918,103.2018,102.8356,103.0462,47300.0
2014-02-24 12:05:00,112.54,112.56,112.01,112.04,39400.0,103.037,103.0553,102.5518,102.5792,39400.0
2014-02-24 12:10:00,111.98,112.1,111.75,111.83,33900.0,102.5243,102.6342,102.3137,102.387,33900.0
2014-02-24 12:15:00,111.82,112.56,111.81,112.55,19900.0,102.3778,103.0553,102.3687,103.0462,19900.0
2014-02-24 12:20:00,112.56,112.6,112.2,112.2,26000.0,103.0553,103.092,102.7257,102.7257,26000.0
2014-02-24 12:25:00,112.14,112.24,111.95,112.15,20600.0,102.6708,102.7624,102.4968,102.68,20600.0
2014-02-24 12:30:00,112.13,112.78,112.13,112.78,33400.0,102.6616,103.2568,102.6616,103.2568,33400.0
2014-02-24 12:35:00,112.74,112.76,112.3,112.3,32500.0,103.2201,103.2384,102.8173,102.8173,32500.0
2014-02-24 12:40:00,112.3,112.3,111.87,112.2,25500.0,102.8173,102.8173,102.4236,102.7257,25500.0
2014-02-24 12:45:00,112.2,112.2,111.7,111.81,23400.0,102.7257,102.7257,102.2679,102.3687,23400.0
2014-02-24 12:50:00,111.83,112.0,111.73,111.9,30000.0,102.387,102.5426,102.2954,102.4511,30000.0
2014-02-24 12:55:00,111.94,111.99,111.8,111.99,16400.0,102.4877,102.5335,102.3595,102.5335,16400.0
2014-02-24 13:00:00,111.95,112.1,111.83,111.9,22500.0,102.4968,102.6342,102.387,102.4511,22500.0
2014-02-24 13:05:00,111.89,111.9,111.73,111.77,42000.0,102.4419,102.4511,102.2954,102.332,42000.0
2014-02-24 13:10:00,111.76,111.91,111.73,111.8,9500.0,102.3229,102.4602,102.2954,102.3595,9500.0
2014-02-24 13:15:00,111.83,111.9,111.78,111.81,38700.0,102.387,102.4511,102.3412,102.3687,38700.0
2014-02-24 13:20:00,111.8,111.81,111.37,111.54,26800.0,102.3595,102.3687,101.9658,102.1215,26800.0
2014-02-24 13:25:00,111.52,111.54,111.32,111.41,18400.0,102.1031,102.1215,101.92,102.0024,18400.0
2014-02-24 13:30:00,111.45,111.77,111.45,111.7,15100.0,102.0391,102.332,102.0391,102.2679,15100.0
2014-02-24 13:35:00,111.69,111.71,111.34,111.38,28100.0,102.2588,102.2771,101.9383,101.975,28100.0
2014-02-24 13:40:00,111.36,111.59,111.34,111.47,33300.0,101.9567,102.1672,101.9383,102.0574,33300.0
2014-02-24 13:45:00,111.44,111.74,111.4,111.74,73500.0,102.0299,102.3046,101.9933,102.3046,73500.0
2014-02-24 13:50:00,111.76,112.16,111.76,112.15,31200.0,102.3229,102.6891,102.3229,102.68,31200.0
2014-02-24 13:55:00,112.13,112.58,112.11,112.56,69900.0,102.6616,103.0736,102.6433,103.0553,69900.0
2014-02-24 14:00:00,112.5,113.13,112.47,113.11,43600.0,103.0004,103.5772,102.9729,103.5589,43600.0
2014-02-24 14:05:00,113.1,113.72,113.07,113.64,56600.0,103.5497,104.1174,103.5223,104.0441,56600.0
2014-02-24 14:10:00,113.71,114.44,113.68,113.83,114500.0,104.1082,104.7766,104.0808,104.2181,114500.0
2014-02-24 14:15:00,113.83,113.89,113.32,113.41,68800.0,104.2181,104.273,103.7512,103.8336,68800.0
2014-02-24 14:20:00,113.44,114.24,113.42,113.78,110000.0,103.861,104.5935,103.8427,104.1723,110000.0
2014-02-24 14:25:00,113.84,114.07,113.68,113.82,39900.0,104.2272,104.4378,104.0808,104.2089,39900.0
2014-02-24 14:30:00,113.84,114.48,113.81,114.44,63500.0,104.2272,104.8132,104.1998,104.7766,63500.0
2014-02-24 14:35:00,114.44,114.76,114.18,114.36,60200.0,104.7766,105.0696,104.5385,104.7033,60200.0
2014-02-24 14:40:00,114.37,114.37,113.75,113.95,52800.0,104.7125,104.7125,104.1448,104.328,52800.0
2014-02-24 14:45:00,113.88,113.96,113.51,113.53,28100.0,104.2639,104.3371,103.9251,103.9434,28100.0
2014-02-24 14:50:00,113.53,113.85,113.44,113.78,90400.0,103.9434,104.2364,103.861,104.1723,90400.0
2014-02-24 14:55:00,113.76,113.84,113.48,113.57,48700.0,104.154,104.2272,103.8976,103.98,48700.0
2014-02-24 15:00:00,113.55,113.67,113.32,113.62,59900.0,103.9617,104.0716,103.7512,104.0258,59900.0
2014-02-24 15:05:00,113.66,113.9,113.62,113.69,40900.0,104.0624,104.2822,104.0258,104.0899,40900.0
2014-02-24 15:10:00,113.73,113.83,113.57,113.73,52000.0,104.1265,104.2181,103.98,104.1265,52000.0
2014-02-24 15:15:00,113.73,114.12,113.72,113.85,38200.0,104.1265,104.4836,104.1174,104.2364,38200.0
2014-02-24 15:20:00,113.83,113.92,113.66,113.76,31600.0,104.2181,104.3005,104.0624,104.154,31600.0
2014-02-24 15:25:00,113.73,113.75,113.34,113.58,57400.0,104.1265,104.1448,103.7695,103.9892,57400.0
2014-02-24 15:30:00,113.6,113.7,113.57,113.63,84000.0,104.0075,104.0991,103.98,104.035,84000.0
2014-02-24 15:35:00,113.64,113.66,113.45,113.48,63100.0,104.0441,104.0624,103.8702,103.8976,63100.0
2014-02-24 15:40:00,113.46,113.46,113.24,113.3,61900.0,103.8793,103.8793,103.6779,103.7328,61900.0
2014-02-24 15:45:00,113.32,113.65,113.32,113.53,127600.0,103.7512,104.0533,103.7512,103.9434,127600.0
2014-02-24 15:50:00,113.53,113.68,113.47,113.67,90400.0,103.9434,104.0808,103.8885,104.0716,90400.0
2014-02-24 15:55:00,113.68,113.82,113.62,113.69,148500.0,104.0808,104.2089,104.0258,104.0899,148500.0
2014-02-25 09:30:00,112.86,113.83,112.86,113.69,91800.0,103.33,104.2181,103.33,104.0899,91800.0
2014-02-25 09:35:00,113.67,113.75,113.19,113.63,72900.0,104.0716,104.1448,103.6321,104.035,72900.0
2014-02-25 09:40:00,113.65,113.91,113.35,113.89,73000.0,104.0533,104.2913,103.7786,104.273,73000.0
2014-02-25 09:45:00,113.81,114.11,113.49,114.09,94200.0,104.1998,104.4744,103.9068,104.4561,94200.0
2014-02-25 09:50:00,114.1,114.1,113.43,113.74,93300.0,104.4653,104.4653,103.8519,104.1357,93300.0
2014-02-25 09:55:00,113.74,113.9,113.21,113.28,63400.0,104.1357,104.2822,103.6504,103.7145,63400.0
2014-02-25 10:00:00,113.28,113.65,113.22,113.26,62800.0,103.7145,104.0533,103.6596,103.6962,62800.0
2014-02-25 10:05:00,113.25,113.83,113.18,113.69,69400.0,103.6871,104.2181,103.623,104.0899,69400.0
2014-02-25 10:10:00,113.65,113.86,113.38,113.42,91300.0,104.0533,104.2456,103.8061,103.8427,91300.0
2014-02-25 10:15:00,113.45,113.49,113.27,113.36,123700.0,103.8702,103.9068,103.7054,103.7878,123700.0
2014-02-25 10:20:00,113.36,113.49,113.22,113.22,14500.0,103.7878,103.9068,103.6596,103.6596,14500.0
2014-02-25 10:25:00,113.22,113.22,112.35,112.37,61000.0,103.6596,103.6596,102.8631,102.8814,61000.0
2014-02-25 10:30:00,112.4,112.48,111.84,111.86,39600.0,102.9088,102.9821,102.3961,102.4144,39600.0
2014-02-25 10:35:00,111.9,112.2,111.7,112.14,46300.0,102.4511,102.7257,102.2679,102.6708,46300.0
2014-02-25 10:40:00,112.16,112.16,111.56,111.75,31300.0,102.6891,102.6891,102.1398,102.3137,31300.0
2014-02-25 10:45:00,111.73,111.97,111.72,111.8,16600.0,102.2954,102.5151,102.2863,102.3595,16600.0
2014-02-25 10:50:00,111.84,112.0,111.82,111.96,16200.0,102.3961,102.5426,102.3778,102.506,16200.0
2014-02-25 10:55:00,111.95,111.99,111.75,111.81,17000.0,102.4968,102.5335,102.3137,102.3687,17000.0
2014-02-25 11:00:00,111.78,111.78,111.35,111.56,34700.0,102.3412,102.3412,101.9475,102.1398,34700.0
2014-02-25 11:05:00,111.54,111.8,111.41,111.75,16400.0,102.1215,102.3595,102.0024,102.3137,16400.0
2014-02-25 11:10:00,111.74,111.78,111.64,111.64,24000.0,102.3046,102.3412,102.213,102.213,24000.0
2014-02-25 11:15:00,111.63,111.81,111.63,111.81,17800.0,102.2039,102.3687,102.2039,102.3687,17800.0
2014-02-25 11:20:00,111.79,111.82,111.64,111.65,42300.0,102.3503,102.3778,102.213,102.2222,42300.0
2014-02-25 11:25:00,111.63,111.63,111.4,111.53,14500.0,102.2039,102.2039,101.9933,102.1123,14500.0
2014-02-25 11:30:00,111.54,111.59,111.4,111.45,31300.0,102.1215,102.1672,101.9933,102.0391,31300.0
2014-02-25 11:35:00,111.45,111.49,111.31,111.43,26500.0,102.0391,102.0757,101.9109,102.0207,26500.0
2014-02-25 11:40:00,111.41,111.58,111.41,111.52,12900.0,102.0024,102.1581,102.0024,102.1031,12900.0
2014-02-25 11:45:00,111.5,111.62,111.44,111.57,9300.0,102.0848,102.1947,102.0299,102.1489,9300.0
2014-02-25 11:50:00,111.59,111.63,111.41,111.5,16100.0,102.1672,102.2039,102.0024,102.0848,16100.0
2014-02-25 11:55:00,111.47,111.48,111.36,111.44,22000.0,102.0574,102.0665,101.9567,102.0299,22000.0
2014-02-25 12:00:00,111.44,111.48,111.32,111.37,38100.0,102.0299,102.0665,101.92,101.9658,38100.0
2014-02-25 12:05:00,111.38,111.38,111.1,111.29,49100.0,101.975,101.975,101.7186,101.8926,49100.0
2014-02-25 12:10:00,111.29,111.4,111.23,111.31,11700.0,101.8926,101.9933,101.8376,101.9109,11700.0
2014-02-25 12:15:00,111.32,111.48,111.32,111.34,8800.0,101.92,102.0665,101.92,101.9383,8800.0
2014-02-25 12:20:00,111.34,111.35,110.97,110.97,28900.0,101.9383,101.9475,101.5996,101.5996,28900.0
2014-02-25 12:25:00,111.0,111.02,110.93,110.99,30700.0,101.6271,101.6454,101.563,101.6179,30700.0
2014-02-25 12:30:00,110.99,111.02,110.91,110.93,20000.0,101.6179,101.6454,101.5447,101.563,20000.0
2014-02-25 12:35:00,110.93,111.44,110.93,111.42,17700.0,101.563,102.0299,101.563,102.0116,17700.0
2014-02-25 12:40:00,111.43,111.63,111.38,111.38,55200.0,102.0207,102.2039,101.975,101.975,55200.0
2014-02-25 12:45:00,111.34,111.45,111.2,111.42,37000.0,101.9383,102.0391,101.8102,102.0116,37000.0
2014-02-25 12:50:00,111.45,111.52,111.35,111.44,8900.0,102.0391,102.1031,101.9475,102.0299,8900.0
2014-02-25 12:55:00,111.46,111.59,111.43,111.44,16000.0,102.0482,102.1672,102.0207,102.0299,16000.0
2014-02-25 13:00:00,111.43,111.55,111.41,111.43,18100.0,102.0207,102.1306,102.0024,102.0207,18100.0
2014-02-25 13:05:00,111.41,111.66,111.38,111.66,18400.0,102.0024,102.2313,101.975,102.2313,18400.0
2014-02-25 13:10:00,111.64,111.68,111.57,111.58,12700.0,102.213,102.2496,102.1489,102.1581,12700.0
2014-02-25 13:15:00,111.57,111.64,111.52,111.55,7900.0,102.1489,102.213,102.1031,102.1306,7900.0
2014-02-25 13:20:00,111.58,111.65,111.55,111.55,13000.0,102.1581,102.2222,102.1306,102.1306,13000.0
2014-02-25 13:25:00,111.55,111.55,111.35,111.48,17900.0,102.1306,102.1306,101.9475,102.0665,17900.0
2014-02-25 13:30:00,111.48,111.48,111.38,111.38,17100.0,102.0665,102.0665,101.975,101.975,17100.0
2014-02-25 13:35:00,111.37,111.38,111.2,111.22,22300.0,101.9658,101.975,101.8102,101.8285,22300.0
2014-02-25 13:40:00,111.2,111.22,111.08,111.1,20900.0,101.8102,101.8285,101.7003,101.7186,20900.0
2014-02-25 13:45:00,111.1,111.1,110.94,111.07,28600.0,101.7186,101.7186,101.5721,101.6911,28600.0
2014-02-25 13:50:00,111.1,111.24,110.98,111.17,15800.0,101.7186,101.8468,101.6087,101.7827,15800.0
2014-02-25 13:55:00,111.13,111.15,110.95,110.95,15900.0,101.7461,101.7644,101.5813,101.5813,15900.0
2014-02-25 14:00:00,110.98,111.17,110.96,111.07,23100.0,101.6087,101.7827,101.5904,101.6911,23100.0
2014-02-25 14:05:00,111.07,111.3,110.96,111.23,26400.0,101.6911,101.9017,101.5904,101.8376,26400.0
2014-02-25 14:10:00,111.23,111.31,111.12,111.27,38300.0,101.8376,101.9109,101.7369,101.8743,38300.0
2014-02-25 14:15:00,111.26,111.28,111.17,111.19,19200.0,101.8651,101.8834,101.7827,101.801,19200.0
2014-02-25 14:20:00,111.17,111.18,111.02,111.06,20200.0,101.7827,101.7919,101.6454,101.682,20200.0
2014-02-25 14:25:00,111.05,111.16,111.01,111.16,18000.0,101.6728,101.7735,101.6362,101.7735,18000.0
2014-02-25 14:30:00,111.13,111.13,110.93,110.94,12400.0,101.7461,101.7461,101.563,101.5721,12400.0
2014-02-25 14:35:00,110.92,110.94,110.74,110.79,23000.0,101.5538,101.5721,101.389,101.4348,23000.0
2014-02-25 14:40:00,110.8,110.93,110.75,110.76,24400.0,101.4439,101.563,101.3982,101.4073,24400.0
2014-02-25 14:45:00,110.75,110.89,110.62,110.88,31700.0,101.3982,101.5263,101.2791,101.5172,31700.0
2014-02-25 14:50:00,110.89,110.9,110.73,110.73,29500.0,101.5263,101.5355,101.3799,101.3799,29500.0
2014-02-25 14:55:00,110.72,110.76,110.64,110.65,18700.0,101.3707,101.4073,101.2975,101.3066,18700.0
2014-02-25 15:00:00,110.65,110.72,110.55,110.55,32600.0,101.3066,101.3707,101.2151,101.2151,32600.0
2014-02-25 15:05:00,110.55,110.55,110.42,110.45,33200.0,101.2151,101.2151,101.096,101.1235,33200.0
2014-02-25 15:10:00,110.47,110.55,110.42,110.43,24900.0,101.1418,101.2151,101.096,101.1052,24900.0
2014-02-25 15:15:00,110.43,110.44,110.37,110.41,33200.0,101.1052,101.1143,101.0503,101.0869,33200.0
2014-02-25 15:20:00,110.42,110.43,110.29,110.29,25100.0,101.096,101.1052,100.977,100.977,25100.0
2014-02-25 15:25:00,110.29,110.3,109.92,109.94,76000.0,100.977,100.9862,100.6383,100.6566,76000.0
2014-02-25 15:30:00,109.94,110.02,109.93,110.0,82500.0,100.6566,100.7298,100.6474,100.7115,82500.0
2014-02-25 15:35:00,110.0,110.06,109.99,110.05,58700.0,100.7115,100.7664,100.7023,100.7573,58700.0
2014-02-25 15:40:00,110.04,110.15,110.02,110.15,97700.0,100.7481,100.8488,100.7298,100.8488,97700.0
2014-02-25 15:45:00,110.13,110.39,110.03,110.37,111000.0,100.8305,101.0686,100.739,101.0503,111000.0
2014-02-25 15:50:00,110.37,110.38,110.23,110.27,84200.0,101.0503,101.0594,100.9221,100.9587,84200.0
2014-02-25 15:55:00,110.28,110.55,110.27,110.5,108100.0,100.9679,101.2151,100.9587,101.1693,108100.0
2014-02-26 09:30:00,108.14,109.17,108.14,109.0,110300.0,99.0086,99.9516,99.0086,99.7959,110300.0
2014-02-26 09:35:00,109.07,110.29,108.99,110.19,68000.0,99.86,100.977,99.7868,100.8855,68000.0
2014-02-26 09:40:00,109.98,111.01,109.95,110.1,22600.0,100.6932,101.6362,100.6657,100.8031,22600.0
2014-02-26 09:45:00,110.1,111.43,109.95,111.23,53500.0,100.8031,102.0207,100.6657,101.8376,53500.0
2014-02-26 09:50:00,111.17,111.37,110.71,111.37,41100.0,101.7827,101.9658,101.3615,101.9658,41100.0
2014-02-26 09:55:00,111.25,111.36,110.78,110.79,19900.0,101.8559,101.9567,101.4256,101.4348,19900.0
2014-02-26 10:00:00,110.78,111.53,110.78,111.26,25400.0,101.4256,102.1123,101.4256,101.8651,25400.0
2014-02-26 10:05:00,111.18,111.41,110.95,111.01,16100.0,101.7919,102.0024,101.5813,101.6362,16100.0
2014-02-26 10:10:00,111.11,111.45,111.08,111.41,18200.0,101.7278,102.0391,101.7003,102.0024,18200.0
2014-02-26 10:15:00,111.36,111.67,111.32,111.5,13900.0,101.9567,102.2405,101.92,102.0848,13900.0
2014-02-26 10:20:00,111.52,111.72,111.45,111.58,21300.0,102.1031,102.2863,102.0391,102.1581,21300.0
2014-02-26 10:25:00,111.51,111.7,111.36,111.41,26400.0,102.094,102.2679,101.9567,102.0024,26400.0
2014-02-26 10:30:00,111.41,111.62,111.34,111.37,15900.0,102.0024,102.1947,101.9383,101.9658,15900.0
2014-02-26 10:35:00,111.38,112.08,111.38,112.06,56100.0,101.975,102.6159,101.975,102.5975,56100.0
2014-02-26 10:40:00,112.06,112.14,111.9,111.98,9900.0,102.5975,102.6708,102.4511,102.5243,9900.0
2014-02-26 10:45:00,111.92,111.95,111.73,111.81,13500.0,102.4694,102.4968,102.2954,102.3687,13500.0
2014-02-26 10:50:00,111.78,111.96,111.75,111.86,15500.0,102.3412,102.506,102.3137,102.4144,15500.0
2014-02-26 10:55:00,111.87,111.93,111.78,111.78,25200.0,102.4236,102.4785,102.3412,102.3412,25200.0
2014-02-26 11:00:00,111.84,112.32,111.73,112.32,47100.0,102.3961,102.8356,102.2954,102.8356,47100.0
2014-02-26 11:05:00,112.3,112.35,112.23,112.23,15300.0,102.8173,102.8631,102.7532,102.7532,15300.0
2014-02-26 11:10:00,112.21,112.27,112.07,112.09,12200.0,102.7349,102.7898,102.6067,102.625,12200.0
2014-02-26 11:15:00,112.08,112.22,112.02,112.22,13600.0,102.6159,102.744,102.5609,102.744,13600.0
2014-02-26 11:20:00,112.25,112.33,112.12,112.29,13300.0,102.7715,102.8448,102.6525,102.8081,13300.0
2014-02-26 11:25:00,112.29,112.32,112.05,112.05,15300.0,102.8081,102.8356,102.5884,102.5884,15300.0
2014-02-26 11:30:00,112.06,112.3,112.02,112.02,21900.0,102.5975,102.8173,102.5609,102.5609,21900.0
2014-02-26 11:35:00,112.02,112.57,112.02,112.51,31900.0,102.5609,103.0645,102.5609,103.0096,31900.0
2014-02-26 11:40:00,112.51,112.72,112.51,112.64,14800.0,103.0096,103.2018,103.0096,103.1286,14800.0
2014-02-26 11:45:00,112.65,112.65,112.42,112.47,13200.0,103.1377,103.1377,102.9272,102.9729,13200.0
2014-02-26 11:50:00,112.51,112.51,112.36,112.36,6300.0,103.0096,103.0096,102.8722,102.8722,6300.0
2014-02-26 11:55:00,112.37,112.37,112.23,112.24,12200.0,102.8814,102.8814,102.7532,102.7624,12200.0
2014-02-26 12:00:00,112.24,112.24,112.11,112.15,14700.0,102.7624,102.7624,102.6433,102.68,14700.0
2014-02-26 12:05:00,112.15,112.16,111.93,112.01,17500.0,102.68,102.6891,102.4785,102.5518,17500.0
2014-02-26 12:10:00,112.01,112.11,111.97,112.0,13000.0,102.5518,102.6433,102.5151,102.5426,13000.0
2014-02-26 12:15:00,112.0,112.01,111.86,111.88,10000.0,102.5426,102.5518,102.4144,102.4327,10000.0
2014-02-26 12:20:00,111.88,112.25,111.88,112.14,24500.0,102.4327,102.7715,102.4327,102.6708,24500.0
2014-02-26 12:25:00,112.13,112.25,112.1,112.25,25700.0,102.6616,102.7715,102.6342,102.7715,25700.0
2014-02-26 12:30:00,112.25,112.47,112.24,112.43,24500.0,102.7715,102.9729,102.7624,102.9363,24500.0
2014-02-26 12:35:00,112.43,112.51,112.4,112.49,46900.0,102.9363,103.0096,102.9088,102.9912,46900.0
2014-02-26 12:40:00,112.48,112.7,112.48,112.63,23200.0,102.9821,103.1835,102.9821,103.1194,23200.0
2014-02-26 12:45:00,112.61,112.61,112.47,112.47,34600.0,103.1011,103.1011,102.9729,102.9729,34600.0
2014-02-26 12:50:00,112.47,112.48,112.28,112.32,4000.0,102.9729,102.9821,102.799,102.8356,4000.0
2014-02-26 12:55:00,112.3,112.3,112.18,112.18,5600.0,102.8173,102.8173,102.7074,102.7074,5600.0
2014-02-26 13:00:00,112.17,112.19,112.0,112.06,23600.0,102.6983,102.7166,102.5426,102.5975,23600.0
2014-02-26 13:05:00,112.07,112.12,112.04,112.05,9600.0,102.6067,102.6525,102.5792,102.5884,9600.0
2014-02-26 13:10:00,112.04,112.15,112.03,112.13,13900.0,102.5792,102.68,102.5701,102.6616,13900.0
2014-02-26 13:15:00,112.12,112.14,112.02,112.14,10700.0,102.6525,102.6708,102.5609,102.6708,10700.0
2014-02-26 13:20:00,112.13,112.22,112.13,112.13,7700.0,102.6616,102.744,102.6616,102.6616,7700.0
2014-02-26 13:25:00,112.11,112.18,112.06,112.08,7000.0,102.6433,102.7074,102.5975,102.6159,7000.0
2014-02-26 13:30:00,112.07,112.11,111.93,111.93,31500.0,102.6067,102.6433,102.4785,102.4785,31500.0
2014-02-26 13:35:00,111.93,111.93,111.84,111.85,9100.0,102.4785,102.4785,102.3961,102.4053,9100.0
2014-02-26 13:40:00,111.84,111.93,111.84,111.9,5700.0,102.3961,102.4785,102.3961,102.4511,5700.0
2014-02-26 13:45:00,111.89,111.94,111.84,111.84,5000.0,102.4419,102.4877,102.3961,102.3961,5000.0
2014-02-26 13:50:00,111.84,111.84,111.5,111.5,19700.0,102.3961,102.3961,102.0848,102.0848,19700.0
2014-02-26 13:55:00,111.5,111.5,111.1,111.13,28600.0,102.0848,102.0848,101.7186,101.7461,28600.0
2014-02-26 14:00:00,111.12,111.25,111.12,111.14,14700.0,101.7369,101.8559,101.7369,101.7552,14700.0
2014-02-26 14:05:00,111.09,111.09,110.9,110.94,16000.0,101.7095,101.7095,101.5355,101.5721,16000.0
2014-02-26 14:10:00,110.88,110.88,110.71,110.73,10400.0,101.5172,101.5172,101.3615,101.3799,10400.0
2014-02-26 14:15:00,110.74,110.77,110.53,110.55,21700.0,101.389,101.4165,101.1967,101.2151,21700.0
2014-02-26 14:20:00,110.55,110.59,110.51,110.54,17800.0,101.2151,101.2517,101.1784,101.2059,17800.0
2014-02-26 14:25:00,110.54,110.55,110.23,110.28,25500.0,101.2059,101.2151,100.9221,100.9679,25500.0
2014-02-26 14:30:00,110.25,110.48,110.19,110.19,19500.0,100.9404,101.151,100.8855,100.8855,19500.0
2014-02-26 14:35:00,110.21,110.43,110.19,110.35,17400.0,100.9038,101.1052,100.8855,101.0319,17400.0
2014-02-26 14:40:00,110.38,110.63,110.38,110.52,12800.0,101.0594,101.2883,101.0594,101.1876,12800.0
2014-02-26 14:45:00,110.51,110.52,110.39,110.39,11000.0,101.1784,101.1876,101.0686,101.0686,11000.0
2014-02-26 14:50:00,110.45,110.51,110.36,110.38,8400.0,101.1235,101.1784,101.0411,101.0594,8400.0
2014-02-26 14:55:00,110.37,110.48,110.31,110.48,14900.0,101.0503,101.151,100.9953,101.151,14900.0
2014-02-26 15:00:00,110.49,110.49,110.36,110.39,22800.0,101.1601,101.1601,101.0411,101.0686,22800.0
2014-02-26 15:05:00,110.38,110.38,110.12,110.15,26600.0,101.0594,101.0594,100.8214,100.8488,26600.0
2014-02-26 15:10:00,110.13,110.15,109.87,110.0,39600.0,100.8305,100.8488,100.5925,100.7115,39600.0
2014-02-26 15:15:00,110.0,110.03,109.88,109.88,55600.0,100.7115,100.739,100.6016,100.6016,55600.0
2014-02-26 15:20:00,109.89,110.03,109.87,109.97,90400.0,100.6108,100.739,100.5925,100.684,90400.0
2014-02-26 15:25:00,109.98,110.02,109.39,109.86,111100.0,100.6932,100.7298,100.153,100.5833,111100.0
2014-02-26 15:30:00,109.89,110.1,109.87,110.1,37400.0,100.6108,100.8031,100.5925,100.8031,37400.0
2014-02-26 15:35:00,110.1,110.19,109.94,110.19,31700.0,100.8031,100.8855,100.6566,100.8855,31700.0
2014-02-26 15:40:00,110.17,110.3,110.15,110.21,44500.0,100.8671,100.9862,100.8488,100.9038,44500.0
2014-02-26 15:45:00,110.22,110.26,110.01,110.13,51100.0,100.9129,100.9495,100.7207,100.8305,51100.0
2014-02-26 15:50:00,110.13,110.33,110.11,110.23,43500.0,100.8305,101.0136,100.8122,100.9221,43500.0
2014-02-26 15:55:00,110.25,110.39,110.24,110.31,53100.0,100.9404,101.0686,100.9312,100.9953,53100.0
2014-02-27 09:30:00,110.26,110.94,109.83,110.48,20900.0,100.9495,101.5721,100.5559,101.151,20900.0
2014-02-27 09:35:00,110.5,110.99,110.23,110.47,42600.0,101.1693,101.6179,100.9221,101.1418,42600.0
2014-02-27 09:40:00,110.6,110.94,110.35,110.77,70200.0,101.2608,101.5721,101.0319,101.4165,70200.0
2014-02-27 09:45:00,110.81,110.88,110.2,110.21,28700.0,101.4531,101.5172,100.8946,100.9038,28700.0
2014-02-27 09:50:00,110.2,110.23,109.78,110.13,26800.0,100.8946,100.9221,100.5101,100.8305,26800.0
2014-02-27 09:55:00,110.14,110.45,110.04,110.42,6400.0,100.8397,101.1235,100.7481,101.096,6400.0
2014-02-27 10:00:00,110.4,110.61,110.14,110.23,15100.0,101.0777,101.27,100.8397,100.9221,15100.0
2014-02-27 10:05:00,110.23,110.39,110.08,110.28,32900.0,100.9221,101.0686,100.7847,100.9679,32900.0
2014-02-27 10:10:00,110.3,110.57,110.29,110.5,11100.0,100.9862,101.2334,100.977,101.1693,11100.0
2014-02-27 10:15:00,110.51,110.61,110.3,110.37,9500.0,101.1784,101.27,100.9862,101.0503,9500.0
2014-02-27 10:20:00,110.39,110.5,110.34,110.5,5700.0,101.0686,101.1693,101.0228,101.1693,5700.0
2014-02-27 10:25:00,110.57,110.7,110.46,110.46,15700.0,101.2334,101.3524,101.1327,101.1327,15700.0
2014-02-27 10:30:00,110.54,110.59,110.33,110.53,16200.0,101.2059,101.2517,101.0136,101.1967,16200.0
2014-02-27 10:35:00,110.46,110.6,110.31,110.31,26200.0,101.1327,101.2608,100.9953,100.9953,26200.0
2014-02-27 10:40:00,110.31,110.42,109.98,110.31,21400.0,100.9953,101.096,100.6932,100.9953,21400.0
2014-02-27 10:45:00,110.26,110.48,110.26,110.39,5700.0,100.9495,101.151,100.9495,101.0686,5700.0
2014-02-27 10:50:00,110.45,110.6,110.39,110.43,6800.0,101.1235,101.2608,101.0686,101.1052,6800.0
2014-02-27 10:55:00,110.34,110.61,110.21,110.61,4400.0,101.0228,101.27,100.9038,101.27,4400.0
2014-02-27 11:00:00,110.64,110.75,110.55,110.72,9000.0,101.2975,101.3982,101.2151,101.3707,9000.0
2014-02-27 11:05:00,110.73,110.99,110.73,110.92,7500.0,101.3799,101.6179,101.3799,101.5538,7500.0
2014-02-27 11:10:00,110.95,111.1,110.9,111.06,7800.0,101.5813,101.7186,101.5355,101.682,7800.0
2014-02-27 11:15:00,111.09,111.28,111.09,111.11,9100.0,101.7095,101.8834,101.7095,101.7278,9100.0
2014-02-27 11:20:00,111.15,111.21,110.97,110.97,10500.0,101.7644,101.8193,101.5996,101.5996,10500.0
2014-02-27 11:25:00,110.97,111.09,110.93,111.03,13500.0,101.5996,101.7095,101.563,101.6545,13500.0
2014-02-27 11:30:00,111.06,111.1,110.95,111.09,5500.0,101.682,101.7186,101.5813,101.7095,5500.0
2014-02-27 11:35:00,111.1,111.18,110.97,111.1,37500.0,101.7186,101.7919,101.5996,101.7186,37500.0
2014-02-27 11:40:00,111.09,111.2,111.03,111.13,30900.0,101.7095,101.8102,101.6545,101.7461,30900.0
2014-02-27 11:45:00,111.15,111.2,110.9,110.94,52500.0,101.7644,101.8102,101.5355,101.5721,52500.0
2014-02-27 11:50:00,110.92,111.03,110.87,110.93,3800.0,101.5538,101.6545,101.508,101.563,3800.0
2014-02-27 11:55:00,110.93,111.07,110.93,111.03,3200.0,101.563,101.6911,101.563,101.6545,3200.0
2014-02-27 12:00:00,111.01,111.2,110.92,110.92,11700.0,101.6362,101.8102,101.5538,101.5538,11700.0
2014-02-27 12:05:00,110.97,110.97,110.76,110.76,5700.0,101.5996,101.5996,101.4073,101.4073,5700.0
2014-02-27 12:10:00,110.78,110.78,110.64,110.73,3800.0,101.4256,101.4256,101.2975,101.3799,3800.0
2014-02-27 12:15:00,110.77,110.83,110.73,110.73,4000.0,101.4165,101.4714,101.3799,101.3799,4000.0
2014-02-27 12:20:00,110.71,110.84,110.66,110.66,4800.0,101.3615,101.4806,101.3158,101.3158,4800.0
2014-02-27 12:25:00,110.66,110.66,110.46,110.48,8800.0,101.3158,101.3158,101.1327,101.151,8800.0
2014-02-27 12:30:00,110.52,110.59,110.5,110.58,5600.0,101.1876,101.2517,101.1693,101.2425,5600.0
2014-02-27 12:35:00,110.61,110.61,110.43,110.56,7200.0,101.27,101.27,101.1052,101.2242,7200.0
2014-02-27 12:40:00,110.51,110.73,110.51,110.73,4100.0,101.1784,101.3799,101.1784,101.3799,4100.0
2014-02-27 12:45:00,110.74,110.74,110.56,110.56,3400.0,101.389,101.389,101.2242,101.2242,3400.0
2014-02-27 12:50:00,110.58,110.58,110.46,110.58,4200.0,101.2425,101.2425,101.1327,101.2425,4200.0
2014-02-27 12:55:00,110.58,110.67,110.58,110.66,3700.0,101.2425,101.3249,101.2425,101.3158,3700.0
2014-02-27 13:00:00,110.66,110.67,110.5,110.67,9500.0,101.3158,101.3249,101.1693,101.3249,9500.0
2014-02-27 13:05:00,110.71,110.71,110.57,110.6,4100.0,101.3615,101.3615,101.2334,101.2608,4100.0
2014-02-27 13:10:00,110.65,110.65,110.47,110.49,15500.0,101.3066,101.3066,101.1418,101.1601,15500.0
2014-02-27 13:15:00,110.52,110.61,110.52,110.54,6400.0,101.1876,101.27,101.1876,101.2059,6400.0
2014-02-27 13:20:00,110.53,110.63,110.48,110.63,4900.0,101.1967,101.2883,101.151,101.2883,4900.0
2014-02-27 13:25:00,110.63,110.71,110.63,110.7,3600.0,101.2883,101.3615,101.2883,101.3524,3600.0
2014-02-27 13:30:00,110.69,110.73,110.62,110.71,7800.0,101.3432,101.3799,101.2791,101.3615,7800.0
2014-02-27 13:35:00,110.72,110.83,110.61,110.76,29800.0,101.3707,101.4714,101.27,101.4073,29800.0
2014-02-27 13:40:00,110.74,110.85,110.74,110.78,6100.0,101.389,101.4897,101.389,101.4256,6100.0
2014-02-27 13:45:00,110.78,110.89,110.77,110.82,6000.0,101.4256,101.5263,101.4165,101.4623,6000.0
2014-02-27 13:50:00,110.81,110.81,110.6,110.6,3900.0,101.4531,101.4531,101.2608,101.2608,3900.0
2014-02-27 13:55:00,110.6,110.69,110.6,110.62,4500.0,101.2608,101.3432,101.2608,101.2791,4500.0
2014-02-27 14:00:00,110.6,110.66,110.57,110.64,7900.0,101.2608,101.3158,101.2334,101.2975,7900.0
2014-02-27 14:05:00,110.64,110.73,110.63,110.73,4800.0,101.2975,101.3799,101.2883,101.3799,4800.0
2014-02-27 14:10:00,110.72,110.75,110.65,110.66,5800.0,101.3707,101.3982,101.3066,101.3158,5800.0
2014-02-27 14:15:00,110.66,110.68,110.65,110.65,6100.0,101.3158,101.3341,101.3066,101.3066,6100.0
2014-02-27 14:20:00,110.66,110.68,110.44,110.44,6900.0,101.3158,101.3341,101.1143,101.1143,6900.0
2014-02-27 14:25:00,110.46,110.51,110.38,110.4,4900.0,101.1327,101.1784,101.0594,101.0777,4900.0
2014-02-27 14:30:00,110.42,110.45,110.36,110.4,5200.0,101.096,101.1235,101.0411,101.0777,5200.0
2014-02-27 14:35:00,110.4,110.4,110.29,110.3,5300.0,101.0777,101.0777,100.977,100.9862,5300.0
2014-02-27 14:40:00,110.27,110.29,110.16,110.16,8100.0,100.9587,100.977,100.858,100.858,8100.0
2014-02-27 14:45:00,110.19,110.36,110.17,110.3,11100.0,100.8855,101.0411,100.8671,100.9862,11100.0
2014-02-27 14:50:00,110.31,110.31,110.26,110.29,5000.0,100.9953,100.9953,100.9495,100.977,5000.0
2014-02-27 14:55:00,110.34,110.42,110.34,110.39,4300.0,101.0228,101.096,101.0228,101.0686,4300.0
2014-02-27 15:00:00,110.37,110.42,110.3,110.34,9700.0,101.0503,101.096,100.9862,101.0228,9700.0
2014-02-27 15:05:00,110.38,110.6,110.38,110.58,12200.0,101.0594,101.2608,101.0594,101.2425,12200.0
2014-02-27 15:10:00,110.56,110.66,110.54,110.66,9900.0,101.2242,101.3158,101.2059,101.3158,9900.0
2014-02-27 15:15:00,110.65,110.74,110.63,110.67,10500.0,101.3066,101.389,101.2883,101.3249,10500.0
2014-02-27 15:20:00,110.67,110.74,110.66,110.73,12700.0,101.3249,101.389,101.3158,101.3799,12700.0
2014-02-27 15:25:00,110.73,110.86,110.73,110.86,9100.0,101.3799,101.4989,101.3799,101.4989,9100.0
2014-02-27 15:30:00,110.85,110.87,110.82,110.83,11500.0,101.4897,101.508,101.4623,101.4714,11500.0
2014-02-27 15:35:00,110.83,110.83,110.63,110.63,11800.0,101.4714,101.4714,101.2883,101.2883,11800.0
2014-02-27 15:40:00,110.64,110.65,110.57,110.65,28200.0,101.2975,101.3066,101.2334,101.3066,28200.0
2014-02-27 15:45:00,110.65,110.65,110.33,110.41,33700.0,101.3066,101.3066,101.0136,101.0869,33700.0
2014-02-27 15:50:00,110.4,110.49,110.37,110.42,32300.0,101.0777,101.1601,101.0503,101.096,32300.0
2014-02-27 15:55:00,110.42,110.64,110.41,110.62,50600.0,101.096,101.2975,101.0869,101.2791,50600.0
2014-02-28 09:30:00,110.79,111.52,110.46,111.32,19400.0,101.4348,102.1031,101.1327,101.92,19400.0
2014-02-28 09:35:00,111.48,111.49,110.69,110.9,53900.0,102.0665,102.0757,101.3432,101.5355,53900.0
2014-02-28 09:40:00,110.93,111.2,110.84,111.06,67000.0,101.563,101.8102,101.4806,101.682,67000.0
2014-02-28 09:45:00,111.03,111.36,110.99,111.15,7900.0,101.6545,101.9567,101.6179,101.7644,7900.0
2014-02-28 09:50:00,111.21,111.3,110.84,110.93,30300.0,101.8193,101.9017,101.4806,101.563,30300.0
2014-02-28 09:55:00,110.91,111.14,110.91,111.04,4900.0,101.5447,101.7552,101.5447,101.6637,4900.0
2014-02-28 10:00:00,111.05,111.37,111.05,111.14,28100.0,101.6728,101.9658,101.6728,101.7552,28100.0
2014-02-28 10:05:00,111.17,111.54,111.17,111.37,49000.0,101.7827,102.1215,101.7827,101.9658,49000.0
2014-02-28 10:10:00,111.41,111.55,111.37,111.47,3000.0,102.0024,102.1306,101.9658,102.0574,3000.0
2014-02-28 10:15:00,111.46,111.76,111.46,111.65,8400.0,102.0482,102.3229,102.0482,102.2222,8400.0
2014-02-28 10:20:00,111.62,111.65,111.54,111.54,4400.0,102.1947,102.2222,102.1215,102.1215,4400.0
2014-02-28 10:25:00,111.57,111.57,111.35,111.41,21900.0,102.1489,102.1489,101.9475,102.0024,21900.0
2014-02-28 10:30:00,111.44,111.78,111.44,111.73,4600.0,102.0299,102.3412,102.0299,102.2954,4600.0
2014-02-28 10:35:00,111.75,111.77,111.61,111.7,7300.0,102.3137,102.332,102.1855,102.2679,7300.0
2014-02-28 10:40:00,111.69,111.69,111.56,111.59,5400.0,102.2588,102.2588,102.1398,102.1672,5400.0
2014-02-28 10:45:00,111.63,111.68,111.55,111.55,9500.0,102.2039,102.2496,102.1306,102.1306,9500.0
2014-02-28 10:50:00,111.57,111.6,111.49,111.56,6700.0,102.1489,102.1764,102.0757,102.1398,6700.0
2014-02-28 10:55:00,111.58,111.59,111.35,111.37,8200.0,102.1581,102.1672,101.9475,101.9658,8200.0
2014-02-28 11:00:00,111.37,111.38,111.11,111.14,10200.0,101.9658,101.975,101.7278,101.7552,10200.0
2014-02-28 11:05:00,111.1,111.35,111.1,111.34,10300.0,101.7186,101.9475,101.7186,101.9383,10300.0
2014-02-28 11:10:00,111.34,111.4,111.21,111.38,18100.0,101.9383,101.9933,101.8193,101.975,18100.0
2014-02-28 11:15:00,111.38,111.47,111.32,111.41,15100.0,101.975,102.0574,101.92,102.0024,15100.0
2014-02-28 11:20:00,111.42,111.54,111.41,111.54,7300.0,102.0116,102.1215,102.0024,102.1215,7300.0
2014-02-28 11:25:00,111.53,111.73,111.51,111.69,15400.0,102.1123,102.2954,102.094,102.2588,15400.0
2014-02-28 11:30:00,111.71,111.93,111.69,111.93,15000.0,102.2771,102.4785,102.2588,102.4785,15000.0
2014-02-28 11:35:00,111.95,112.11,111.91,112.11,17800.0,102.4968,102.6433,102.4602,102.6433,17800.0
2014-02-28 11:40:00,112.09,112.33,112.09,112.26,37900.0,102.625,102.8448,102.625,102.7807,37900.0
2014-02-28 11:45:00,112.26,112.59,112.18,112.56,47100.0,102.7807,103.0828,102.7074,103.0553,47100.0
2014-02-28 11:50:00,112.53,112.84,112.48,112.79,23600.0,103.0279,103.3117,102.9821,103.2659,23600.0
2014-02-28 11:55:00,112.81,112.89,112.61,112.79,22800.0,103.2842,103.3575,103.1011,103.2659,22800.0
2014-02-28 12:00:00,112.77,112.85,112.72,112.78,20800.0,103.2476,103.3208,103.2018,103.2568,20800.0
2014-02-28 12:05:00,112.76,112.95,112.76,112.91,10700.0,103.2384,103.4124,103.2384,103.3758,10700.0
2014-02-28 12:10:00,112.93,112.95,112.83,112.87,4900.0,103.3941,103.4124,103.3025,103.3392,4900.0
2014-02-28 12:15:00,112.87,113.06,112.84,112.86,11100.0,103.3392,103.5131,103.3117,103.33,11100.0
2014-02-28 12:20:00,112.85,112.87,112.65,112.67,15100.0,103.3208,103.3392,103.1377,103.156,15100.0
2014-02-28 12:25:00,112.67,112.69,112.59,112.65,10000.0,103.156,103.1744,103.0828,103.1377,10000.0
2014-02-28 12:30:00,112.65,112.68,112.49,112.49,8600.0,103.1377,103.1652,102.9912,102.9912,8600.0
2014-02-28 12:35:00,112.5,112.5,112.41,112.41,13600.0,103.0004,103.0004,102.918,102.918,13600.0
2014-02-28 12:40:00,112.39,112.4,112.32,112.34,18100.0,102.8997,102.9088,102.8356,102.8539,18100.0
2014-02-28 12:45:00,112.33,112.37,112.29,112.37,12900.0,102.8448,102.8814,102.8081,102.8814,12900.0
2014-02-28 12:50:00,112.37,112.56,112.37,112.38,10200.0,102.8814,103.0553,102.8814,102.8905,10200.0
2014-02-28 12:55:00,112.4,112.42,112.28,112.42,9500.0,102.9088,102.9272,102.799,102.9272,9500.0
2014-02-28 13:00:00,112.39,112.44,112.32,112.44,4800.0,102.8997,102.9455,102.8356,102.9455,4800.0
2014-02-28 13:05:00,112.43,112.6,112.43,112.51,4300.0,102.9363,103.092,102.9363,103.0096,4300.0
2014-02-28 13:10:00,112.5,112.6,112.5,112.57,4900.0,103.0004,103.092,103.0004,103.0645,4900.0
2014-02-28 13:15:00,112.53,112.53,112.49,112.51,6800.0,103.0279,103.0279,102.9912,103.0096,6800.0
2014-02-28 13:20:00,112.53,112.6,112.53,112.55,1900.0,103.0279,103.092,103.0279,103.0462,1900.0
2014-02-28 13:25:00,112.53,112.67,112.53,112.65,8400.0,103.0279,103.156,103.0279,103.1377,8400.0
2014-02-28 13:30:00,112.67,112.68,112.59,112.66,7300.0,103.156,103.1652,103.0828,103.1469,7300.0
2014-02-28 13:35:00,112.64,112.75,112.62,112.75,6200.0,103.1286,103.2293,103.1103,103.2293,6200.0
2014-02-28 13:40:00,112.75,113.0,112.75,112.96,14100.0,103.2293,103.4582,103.2293,103.4216,14100.0
2014-02-28 13:45:00,112.96,112.96,112.88,112.92,6700.0,103.4216,103.4216,103.3483,103.3849,6700.0
2014-02-28 13:50:00,112.93,113.09,112.9,112.96,13400.0,103.3941,103.5406,103.3666,103.4216,13400.0
2014-02-28 13:55:00,112.95,113.02,112.95,113.02,8700.0,103.4124,103.4765,103.4124,103.4765,8700.0
2014-02-28 14:00:00,112.99,113.02,112.92,112.93,6700.0,103.449,103.4765,103.3849,103.3941,6700.0
2014-02-28 14:05:00,112.92,112.92,112.75,112.79,14700.0,103.3849,103.3849,103.2293,103.2659,14700.0
2014-02-28 14:10:00,112.77,112.77,112.66,112.66,12300.0,103.2476,103.2476,103.1469,103.1469,12300.0
2014-02-28 14:15:00,112.67,112.93,112.67,112.86,13600.0,103.156,103.3941,103.156,103.33,13600.0
2014-02-28 14:20:00,112.83,112.83,112.77,112.81,7100.0,103.3025,103.3025,103.2476,103.2842,7100.0
2014-02-28 14:25:00,112.81,112.86,112.8,112.84,3900.0,103.2842,103.33,103.2751,103.3117,3900.0
2014-02-28 14:30:00,112.87,112.93,112.76,112.79,10700.0,103.3392,103.3941,103.2384,103.2659,10700.0
2014-02-28 14:35:00,112.8,112.8,112.66,112.67,8300.0,103.2751,103.2751,103.1469,103.156,8300.0
2014-02-28 14:40:00,112.65,112.69,112.63,112.64,22300.0,103.1377,103.1744,103.1194,103.1286,22300.0
2014-02-28 14:45:00,112.62,112.63,112.3,112.35,16700.0,103.1103,103.1194,102.8173,102.8631,16700.0
2014-02-28 14:50:00,112.35,112.41,112.34,112.35,22200.0,102.8631,102.918,102.8539,102.8631,22200.0
2014-02-28 14:55:00,112.34,112.34,112.04,112.08,22600.0,102.8539,102.8539,102.5792,102.6159,22600.0
2014-02-28 15:00:00,112.08,112.11,111.74,111.86,42000.0,102.6159,102.6433,102.3046,102.4144,42000.0
2014-02-28 15:05:00,111.83,111.92,111.71,111.73,36200.0,102.387,102.4694,102.2771,102.2954,36200.0
2014-02-28 15:10:00,111.71,111.89,111.41,111.85,47200.0,102.2771,102.4419,102.0024,102.4053,47200.0
2014-02-28 15:15:00,111.87,112.0,111.82,111.93,20200.0,102.4236,102.5426,102.3778,102.4785,20200.0
2014-02-28 15:20:00,111.93,112.18,111.91,112.18,20000.0,102.4785,102.7074,102.4602,102.7074,20000.0
2014-02-28 15:25:00,112.12,112.23,112.03,112.2,13900.0,102.6525,102.7532,102.5701,102.7257,13900.0
2014-02-28 15:30:00,112.2,112.42,112.19,112.36,20900.0,102.7257,102.9272,102.7166,102.8722,20900.0
2014-02-28 15:35:00,112.37,112.39,112.26,112.26,31100.0,102.8814,102.8997,102.7807,102.7807,31100.0
2014-02-28 15:40:00,112.27,112.47,112.27,112.37,29100.0,102.7898,102.9729,102.7898,102.8814,29100.0
2014-02-28 15:45:00,112.38,112.38,112.23,112.36,41100.0,102.8905,102.8905,102.7532,102.8722,41100.0
2014-02-28 15:50:00,112.37,112.45,112.32,112.42,45300.0,102.8814,102.9546,102.8356,102.9272,45300.0
2014-02-28 15:55:00,112.42,112.58,112.41,112.49,46900.0,102.9272,103.0736,102.918,102.9912,46900.0
2014-03-03 09:30:00,114.2,115.0,112.71,113.51,110300.0,104.5568,105.2893,103.1927,103.9251,110300.0
2014-03-03 09:35:00,113.52,113.74,112.52,112.52,21100.0,103.9343,104.1357,103.0187,103.0187,21100.0
2014-03-03 09:40:00,112.54,113.14,112.4,112.41,79800.0,103.037,103.5864,102.9088,102.918,79800.0
2014-03-03 09:45:00,112.56,113.11,112.55,112.81,65800.0,103.0553,103.5589,103.0462,103.2842,65800.0
2014-03-03 09:50:00,112.91,112.98,112.3,112.3,34400.0,103.3758,103.4399,102.8173,102.8173,34400.0
2014-03-03 09:55:00,112.3,112.5,112.25,112.5,10700.0,102.8173,103.0004,102.7715,103.0004,10700.0
2014-03-03 10:00:00,112.52,112.72,112.38,112.56,21300.0,103.0187,103.2018,102.8905,103.0553,21300.0
2014-03-03 10:05:00,112.57,113.01,112.47,112.82,22200.0,103.0645,103.4673,102.9729,103.2934,22200.0
2014-03-03 10:10:00,112.85,112.86,112.43,112.48,19700.0,103.3208,103.33,102.9363,102.9821,19700.0
2014-03-03 10:15:00,112.49,112.61,112.42,112.47,5900.0,102.9912,103.1011,102.9272,102.9729,5900.0
2014-03-03 10:20:00,112.5,112.51,112.3,112.3,13700.0,103.0004,103.0096,102.8173,102.8173,13700.0
2014-03-03 10:25:00,112.3,112.37,112.07,112.07,30700.0,102.8173,102.8814,102.6067,102.6067,30700.0
2014-03-03 10:30:00,112.13,112.2,112.01,112.18,10300.0,102.6616,102.7257,102.5518,102.7074,10300.0
2014-03-03 10:35:00,112.2,112.2,111.97,112.04,30600.0,102.7257,102.7257,102.5151,102.5792,30600.0
2014-03-03 10:40:00,112.02,112.19,112.02,112.15,9600.0,102.5609,102.7166,102.5609,102.68,9600.0
2014-03-03 10:45:00,112.15,112.15,111.95,112.08,6500.0,102.68,102.68,102.4968,102.6159,6500.0
2014-03-03 10:50:00,112.05,112.45,112.05,112.33,12100.0,102.5884,102.9546,102.5884,102.8448,12100.0
2014-03-03 10:55:00,112.35,112.85,112.35,112.85,6900.0,102.8631,103.3208,102.8631,103.3208,6900.0
2014-03-03 11:00:00,112.81,112.81,112.62,112.62,11400.0,103.2842,103.2842,103.1103,103.1103,11400.0
2014-03-03 11:05:00,112.59,112.59,112.25,112.34,12300.0,103.0828,103.0828,102.7715,102.8539,12300.0
2014-03-03 11:10:00,112.34,112.6,112.3,112.48,13100.0,102.8539,103.092,102.8173,102.9821,13100.0
2014-03-03 11:15:00,112.45,112.47,112.31,112.35,4000.0,102.9546,102.9729,102.8264,102.8631,4000.0
2014-03-03 11:20:00,112.36,112.62,112.36,112.58,7600.0,102.8722,103.1103,102.8722,103.0736,7600.0
2014-03-03 11:25:00,112.57,112.68,112.55,112.58,5900.0,103.0645,103.1652,103.0462,103.0736,5900.0
2014-03-03 11:30:00,112.59,112.64,112.44,112.54,6900.0,103.0828,103.1286,102.9455,103.037,6900.0
2014-03-03 11:35:00,112.49,112.57,112.48,112.51,11000.0,102.9912,103.0645,102.9821,103.0096,11000.0
2014-03-03 11:40:00,112.46,112.69,112.45,112.58,8000.0,102.9638,103.1744,102.9546,103.0736,8000.0
2014-03-03 11:45:00,112.59,112.6,112.48,112.51,2800.0,103.0828,103.092,102.9821,103.0096,2800.0
2014-03-03 11:50:00,112.53,112.53,112.39,112.43,7700.0,103.0279,103.0279,102.8997,102.9363,7700.0
2014-03-03 11:55:00,112.42,112.43,112.07,112.07,14400.0,102.9272,102.9363,102.6067,102.6067,14400.0
2014-03-03 12:00:00,112.11,112.11,111.92,111.96,18600.0,102.6433,102.6433,102.4694,102.506,18600.0
2014-03-03 12:05:00,111.96,112.02,111.81,111.81,12400.0,102.506,102.5609,102.3687,102.3687,12400.0
2014-03-03 12:10:00,111.83,111.98,111.62,111.95,24700.0,102.387,102.5243,102.1947,102.4968,24700.0
2014-03-03 12:15:00,111.97,112.07,111.85,111.99,13500.0,102.5151,102.6067,102.4053,102.5335,13500.0
2014-03-03 12:20:00,112.01,112.31,112.01,112.29,11100.0,102.5518,102.8264,102.5518,102.8081,11100.0
2014-03-03 12:25:00,112.29,112.38,112.23,112.31,22500.0,102.8081,102.8905,102.7532,102.8264,22500.0
2014-03-03 12:30:00,112.32,112.43,112.32,112.37,5800.0,102.8356,102.9363,102.8356,102.8814,5800.0
2014-03-03 12:35:00,112.44,112.64,112.44,112.57,8800.0,102.9455,103.1286,102.9455,103.0645,8800.0
2014-03-03 12:40:00,112.54,112.54,112.41,112.46,4500.0,103.037,103.037,102.918,102.9638,4500.0
2014-03-03 12:45:00,112.43,112.45,112.33,112.4,13100.0,102.9363,102.9546,102.8448,102.9088,13100.0
2014-03-03 12:50:00,112.38,112.47,112.38,112.4,9200.0,102.8905,102.9729,102.8905,102.9088,9200.0
2014-03-03 12:55:00,112.43,112.59,112.4,112.54,10800.0,102.9363,103.0828,102.9088,103.037,10800.0
2014-03-03 13:00:00,112.55,112.68,112.53,112.64,9900.0,103.0462,103.1652,103.0279,103.1286,9900.0
2014-03-03 13:05:00,112.64,112.71,112.58,112.67,13500.0,103.1286,103.1927,103.0736,103.156,13500.0
2014-03-03 13:10:00,112.68,112.7,112.47,112.58,15300.0,103.1652,103.1835,102.9729,103.0736,15300.0
2014-03-03 13:15:00,112.59,112.68,112.59,112.68,6200.0,103.0828,103.1652,103.0828,103.1652,6200.0
2014-03-03 13:20:00,112.7,112.8,112.67,112.79,11600.0,103.1835,103.2751,103.156,103.2659,11600.0
2014-03-03 13:25:00,112.84,113.11,112.84,113.11,19200.0,103.3117,103.5589,103.3117,103.5589,19200.0
2014-03-03 13:30:00,113.13,113.37,113.12,113.35,28800.0,103.5772,103.7969,103.568,103.7786,28800.0
2014-03-03 13:35:00,113.37,113.41,113.27,113.27,15600.0,103.7969,103.8336,103.7054,103.7054,15600.0
2014-03-03 13:40:00,113.27,113.28,113.03,113.03,22900.0,103.7054,103.7145,103.4856,103.4856,22900.0
2014-03-03 13:45:00,113.03,113.04,112.89,112.92,16100.0,103.4856,103.4948,103.3575,103.3849,16100.0
2014-03-03 13:50:00,112.93,113.02,112.93,113.02,10200.0,103.3941,103.4765,103.3941,103.4765,10200.0
2014-03-03 13:55:00,113.02,113.02,113.0,113.01,23000.0,103.4765,103.4765,103.4582,103.4673,23000.0
2014-03-03 14:00:00,113.0,113.02,112.93,112.96,11600.0,103.4582,103.4765,103.3941,103.4216,11600.0
2014-03-03 14:05:00,112.96,113.0,112.93,112.96,6500.0,103.4216,103.4582,103.3941,103.4216,6500.0
2014-03-03 14:10:00,112.97,113.0,112.92,112.95,12900.0,103.4307,103.4582,103.3849,103.4124,12900.0
2014-03-03 14:15:00,112.95,112.97,112.86,112.87,11400.0,103.4124,103.4307,103.33,103.3392,11400.0
2014-03-03 14:20:00,112.87,112.92,112.86,112.86,6400.0,103.3392,103.3849,103.33,103.33,6400.0
2014-03-03 14:25:00,112.88,112.98,112.87,112.9,7100.0,103.3483,103.4399,103.3392,103.3666,7100.0
2014-03-03 14:30:00,112.9,112.94,112.73,112.73,22900.0,103.3666,103.4032,103.211,103.211,22900.0
2014-03-03 14:35:00,112.73,112.75,112.72,112.74,11000.0,103.211,103.2293,103.2018,103.2201,11000.0
2014-03-03 14:40:00,112.74,112.81,112.73,112.81,16400.0,103.2201,103.2842,103.211,103.2842,16400.0
2014-03-03 14:45:00,112.8,112.87,112.8,112.84,15200.0,103.2751,103.3392,103.2751,103.3117,15200.0
2014-03-03 14:50:00,112.83,112.84,112.81,112.83,4500.0,103.3025,103.3117,103.2842,103.3025,4500.0
2014-03-03 14:55:00,112.83,112.83,112.77,112.77,8600.0,103.3025,103.3025,103.2476,103.2476,8600.0
2014-03-03 15:00:00,112.79,112.79,112.71,112.71,5400.0,103.2659,103.2659,103.1927,103.1927,5400.0
2014-03-03 15:05:00,112.69,112.73,112.53,112.54,46300.0,103.1744,103.211,103.0279,103.037,46300.0
2014-03-03 15:10:00,112.54,112.55,112.32,112.42,50000.0,103.037,103.0462,102.8356,102.9272,50000.0
2014-03-03 15:15:00,112.45,112.51,112.29,112.33,16300.0,102.9546,103.0096,102.8081,102.8448,16300.0
2014-03-03 15:20:00,112.33,112.33,112.23,112.32,18300.0,102.8448,102.8448,102.7532,102.8356,18300.0
2014-03-03 15:25:00,112.32,112.4,112.28,112.38,22200.0,102.8356,102.9088,102.799,102.8905,22200.0
2014-03-03 15:30:00,112.35,112.41,112.24,112.41,17300.0,102.8631,102.918,102.7624,102.918,17300.0
2014-03-03 15:35:00,112.37,112.38,112.18,112.2,41000.0,102.8814,102.8905,102.7074,102.7257,41000.0
2014-03-03 15:40:00,112.2,112.2,112.13,112.16,38800.0,102.7257,102.7257,102.6616,102.6891,38800.0
2014-03-03 15:45:00,112.16,112.36,112.12,112.3,54500.0,102.6891,102.8722,102.6525,102.8173,54500.0
2014-03-03 15:50:00,112.3,112.38,112.27,112.34,47400.0,102.8173,102.8905,102.7898,102.8539,47400.0
2014-03-03 15:55:00,112.33,112.34,112.17,112.23,78600.0,102.8448,102.8539,102.6983,102.7532,78600.0
2014-03-04 09:30:00,113.07,113.39,113.03,113.36,9500.0,103.5223,103.8152,103.4856,103.7878,9500.0
2014-03-04 09:35:00,113.14,113.36,112.82,112.84,31200.0,103.5864,103.7878,103.2934,103.3117,31200.0
2014-03-04 09:40:00,112.85,112.97,112.5,112.94,11600.0,103.3208,103.4307,103.0004,103.4032,11600.0
2014-03-04 09:45:00,112.94,113.29,112.85,113.19,65500.0,103.4032,103.7237,103.3208,103.6321,65500.0
2014-03-04 09:50:00,113.24,113.52,113.12,113.35,64700.0,103.6779,103.9343,103.568,103.7786,64700.0
2014-03-04 09:55:00,113.38,113.48,113.32,113.38,4100.0,103.8061,103.8976,103.7512,103.8061,4100.0
2014-03-04 10:00:00,113.4,113.52,113.13,113.13,12700.0,103.8244,103.9343,103.5772,103.5772,12700.0
2014-03-04 10:05:00,113.18,113.18,112.91,113.04,15900.0,103.623,103.623,103.3758,103.4948,15900.0
2014-03-04 10:10:00,113.06,113.19,112.94,113.08,21300.0,103.5131,103.6321,103.4032,103.5314,21300.0
2014-03-04 10:15:00,113.08,113.14,112.99,113.14,13700.0,103.5314,103.5864,103.449,103.5864,13700.0
2014-03-04 10:20:00,113.24,113.25,112.98,113.03,7800.0,103.6779,103.6871,103.4399,103.4856,7800.0
2014-03-04 10:25:00,113.0,113.12,112.96,113.06,6900.0,103.4582,103.568,103.4216,103.5131,6900.0
2014-03-04 10:30:00,113.06,113.2,113.06,113.2,8200.0,103.5131,103.6413,103.5131,103.6413,8200.0
2014-03-04 10:35:00,113.2,113.43,113.2,113.41,9700.0,103.6413,103.8519,103.6413,103.8336,9700.0
2014-03-04 10:40:00,113.39,113.51,113.26,113.26,19000.0,103.8152,103.9251,103.6962,103.6962,19000.0
2014-03-04 10:45:00,113.28,113.3,113.22,113.25,17000.0,103.7145,103.7328,103.6596,103.6871,17000.0
2014-03-04 10:50:00,113.25,113.33,113.24,113.33,11200.0,103.6871,103.7603,103.6779,103.7603,11200.0
2014-03-04 10:55:00,113.33,113.46,113.27,113.29,12000.0,103.7603,103.8793,103.7054,103.7237,12000.0
2014-03-04 11:00:00,113.32,113.33,113.16,113.17,6500.0,103.7512,103.7603,103.6047,103.6138,6500.0
2014-03-04 11:05:00,113.16,113.18,112.98,113.01,10800.0,103.6047,103.623,103.4399,103.4673,10800.0
2014-03-04 11:10:00,113.0,113.0,112.85,112.94,14200.0,103.4582,103.4582,103.3208,103.4032,14200.0
2014-03-04 11:15:00,112.94,113.15,112.92,113.14,6900.0,103.4032,103.5955,103.3849,103.5864,6900.0
2014-03-04 11:20:00,113.1,113.3,113.1,113.28,17200.0,103.5497,103.7328,103.5497,103.7145,17200.0
2014-03-04 11:25:00,113.32,113.32,113.13,113.17,9000.0,103.7512,103.7512,103.5772,103.6138,9000.0
2014-03-04 11:30:00,113.22,113.23,113.18,113.19,2900.0,103.6596,103.6688,103.623,103.6321,2900.0
2014-03-04 11:35:00,113.19,113.27,113.12,113.15,7600.0,103.6321,103.7054,103.568,103.5955,7600.0
2014-03-04 11:40:00,113.15,113.17,113.03,113.17,10400.0,103.5955,103.6138,103.4856,103.6138,10400.0
2014-03-04 11:45:00,113.17,113.42,113.17,113.29,6000.0,103.6138,103.8427,103.6138,103.7237,6000.0
2014-03-04 11:50:00,113.26,113.45,113.2,113.28,31600.0,103.6962,103.8702,103.6413,103.7145,31600.0
2014-03-04 11:55:00,113.33,113.33,113.27,113.29,5600.0,103.7603,103.7603,103.7054,103.7237,5600.0
2014-03-04 12:00:00,113.28,113.35,113.24,113.34,8900.0,103.7145,103.7786,103.6779,103.7695,8900.0
2014-03-04 12:05:00,113.35,113.36,113.16,113.16,16500.0,103.7786,103.7878,103.6047,103.6047,16500.0
2014-03-04 12:10:00,113.17,113.17,113.07,113.09,20200.0,103.6138,103.6138,103.5223,103.5406,20200.0
2014-03-04 12:15:00,113.07,113.25,113.01,113.22,13100.0,103.5223,103.6871,103.4673,103.6596,13100.0
2014-03-04 12:20:00,113.19,113.25,113.12,113.12,8200.0,103.6321,103.6871,103.568,103.568,8200.0
2014-03-04 12:25:00,113.12,113.26,113.07,113.26,8000.0,103.568,103.6962,103.5223,103.6962,8000.0
2014-03-04 12:30:00,113.26,113.34,113.24,113.29,6600.0,103.6962,103.7695,103.6779,103.7237,6600.0
2014-03-04 12:35:00,113.31,113.35,113.22,113.23,4200.0,103.742,103.7786,103.6596,103.6688,4200.0
2014-03-04 12:40:00,113.23,113.27,113.18,113.18,6600.0,103.6688,103.7054,103.623,103.623,6600.0
2014-03-04 12:45:00,113.19,113.35,113.19,113.27,7500.0,103.6321,103.7786,103.6321,103.7054,7500.0
2014-03-04 12:50:00,113.28,113.28,113.0,113.03,12300.0,103.7145,103.7145,103.4582,103.4856,12300.0
2014-03-04 12:55:00,112.99,113.0,112.81,112.83,16100.0,103.449,103.4582,103.2842,103.3025,16100.0
2014-03-04 13:00:00,112.82,112.92,112.79,112.86,16900.0,103.2934,103.3849,103.2659,103.33,16900.0
2014-03-04 13:05:00,112.85,112.91,112.81,112.9,15500.0,103.3208,103.3758,103.2842,103.3666,15500.0
2014-03-04 13:10:00,112.9,112.94,112.84,112.85,12400.0,103.3666,103.4032,103.3117,103.3208,12400.0
2014-03-04 13:15:00,112.85,112.88,112.8,112.8,13300.0,103.3208,103.3483,103.2751,103.2751,13300.0
2014-03-04 13:20:00,112.8,112.8,112.63,112.67,15400.0,103.2751,103.2751,103.1194,103.156,15400.0
2014-03-04 13:25:00,112.66,112.66,112.38,112.4,30900.0,103.1469,103.1469,102.8905,102.9088,30900.0
2014-03-04 13:30:00,112.39,112.55,112.39,112.5,14100.0,102.8997,103.0462,102.8997,103.0004,14100.0
2014-03-04 13:35:00,112.49,112.6,112.44,112.6,11800.0,102.9912,103.092,102.9455,103.092,11800.0
2014-03-04 13:40:00,112.57,112.62,112.45,112.47,12800.0,103.0645,103.1103,102.9546,102.9729,12800.0
2014-03-04 13:45:00,112.47,112.64,112.28,112.28,16500.0,102.9729,103.1286,102.799,102.799,16500.0
2014-03-04 13:50:00,112.29,112.44,112.03,112.07,34400.0,102.8081,102.9455,102.5701,102.6067,34400.0
2014-03-04 13:55:00,112.07,112.32,112.07,112.23,18000.0,102.6067,102.8356,102.6067,102.7532,18000.0
2014-03-04 14:00:00,112.26,112.4,111.91,111.94,25100.0,102.7807,102.9088,102.4602,102.4877,25100.0
2014-03-04 14:05:00,111.95,111.96,111.78,111.87,36900.0,102.4968,102.506,102.3412,102.4236,36900.0
2014-03-04 14:10:00,111.86,112.0,111.86,111.98,19500.0,102.4144,102.5426,102.4144,102.5243,19500.0
2014-03-04 14:15:00,111.99,112.11,111.95,111.99,13400.0,102.5335,102.6433,102.4968,102.5335,13400.0
2014-03-04 14:20:00,112.0,112.3,112.0,112.23,14700.0,102.5426,102.8173,102.5426,102.7532,14700.0
2014-03-04 14:25:00,112.23,112.38,112.19,112.31,13100.0,102.7532,102.8905,102.7166,102.8264,13100.0
2014-03-04 14:30:00,112.31,112.47,112.21,112.45,19200.0,102.8264,102.9729,102.7349,102.9546,19200.0
2014-03-04 14:35:00,112.42,112.44,112.11,112.11,23000.0,102.9272,102.9455,102.6433,102.6433,23000.0
2014-03-04 14:40:00,112.14,112.22,112.14,112.16,10900.0,102.6708,102.744,102.6708,102.6891,10900.0
2014-03-04 14:45:00,112.17,112.28,112.17,112.22,24000.0,102.6983,102.799,102.6983,102.744,24000.0
2014-03-04 14:50:00,112.22,112.35,112.12,112.25,19100.0,102.744,102.8631,102.6525,102.7715,19100.0
2014-03-04 14:55:00,112.28,112.42,112.24,112.42,14400.0,102.799,102.9272,102.7624,102.9272,14400.0
2014-03-04 15:00:00,112.42,112.48,112.3,112.32,17700.0,102.9272,102.9821,102.8173,102.8356,17700.0
2014-03-04 15:05:00,112.35,112.49,112.33,112.49,13000.0,102.8631,102.9912,102.8448,102.9912,13000.0
2014-03-04 15:10:00,112.48,112.52,112.41,112.41,12800.0,102.9821,103.0187,102.918,102.918,12800.0
2014-03-04 15:15:00,112.45,112.45,112.29,112.37,18100.0,102.9546,102.9546,102.8081,102.8814,18100.0
2014-03-04 15:20:00,112.37,112.52,112.37,112.51,12500.0,102.8814,103.0187,102.8814,103.0096,12500.0
2014-03-04 15:25:00,112.52,112.52,112.42,112.45,15400.0,103.0187,103.0187,102.9272,102.9546,15400.0
2014-03-04 15:30:00,112.46,112.54,112.45,112.49,20600.0,102.9638,103.037,102.9546,102.9912,20600.0
2014-03-04 15:35:00,112.49,112.51,112.41,112.41,22900.0,102.9912,103.0096,102.918,102.918,22900.0
2014-03-04 15:40:00,112.4,112.45,112.36,112.43,21500.0,102.9088,102.9546,102.8722,102.9363,21500.0
2014-03-04 15:45:00,112.44,112.47,112.21,112.3,32700.0,102.9455,102.9729,102.7349,102.8173,32700.0
2014-03-04 15:50:00,112.31,112.39,112.29,112.34,37800.0,102.8264,102.8997,102.8081,102.8539,37800.0
2014-03-04 15:55:00,112.35,112.4,112.28,112.36,69100.0,102.8631,102.9088,102.799,102.8722,69100.0
2014-03-05 09:30:00,111.76,112.47,110.96,111.86,14000.0,102.3229,102.9729,101.5904,102.4144,14000.0
2014-03-05 09:35:00,111.9,112.29,111.82,111.93,56100.0,102.4511,102.8081,102.3778,102.4785,56100.0
2014-03-05 09:40:00,111.96,112.69,111.56,112.44,51500.0,102.506,103.1744,102.1398,102.9455,51500.0
2014-03-05 09:45:00,112.57,112.93,112.42,112.77,9900.0,103.0645,103.3941,102.9272,103.2476,9900.0
2014-03-05 09:50:00,112.43,112.57,112.26,112.34,21400.0,102.9363,103.0645,102.7807,102.8539,21400.0
2014-03-05 09:55:00,112.34,112.51,112.11,112.11,23400.0,102.8539,103.0096,102.6433,102.6433,23400.0
2014-03-05 10:00:00,112.1,112.35,112.08,112.35,2200.0,102.6342,102.8631,102.6159,102.8631,2200.0
2014-03-05 10:05:00,112.35,112.55,112.28,112.39,5000.0,102.8631,103.0462,102.799,102.8997,5000.0
2014-03-05 10:10:00,112.35,112.48,112.13,112.15,17500.0,102.8631,102.9821,102.6616,102.68,17500.0
2014-03-05 10:15:00,112.12,112.12,111.98,112.01,34000.0,102.6525,102.6525,102.5243,102.5518,34000.0
2014-03-05 10:20:00,111.97,112.17,111.87,112.12,13200.0,102.5151,102.6983,102.4236,102.6525,13200.0
2014-03-05 10:25:00,112.12,112.16,111.98,112.11,11600.0,102.6525,102.6891,102.5243,102.6433,11600.0
2014-03-05 10:30:00,112.12,112.39,112.12,112.38,8300.0,102.6525,102.8997,102.6525,102.8905,8300.0
2014-03-05 10:35:00,112.41,112.56,112.38,112.47,16500.0,102.918,103.0553,102.8905,102.9729,16500.0
2014-03-05 10:40:00,112.45,112.55,112.41,112.51,8500.0,102.9546,103.0462,102.918,103.0096,8500.0
2014-03-05 10:45:00,112.49,112.5,112.13,112.13,17000.0,102.9912,103.0004,102.6616,102.6616,17000.0
2014-03-05 10:50:00,112.18,112.2,112.04,112.09,10900.0,102.7074,102.7257,102.5792,102.625,10900.0
2014-03-05 10:55:00,112.13,112.13,111.98,111.99,10000.0,102.6616,102.6616,102.5243,102.5335,10000.0
2014-03-05 11:00:00,111.99,112.08,111.98,112.01,18700.0,102.5335,102.6159,102.5243,102.5518,18700.0
2014-03-05 11:05:00,112.03,112.14,112.0,112.12,6000.0,102.5701,102.6708,102.5426,102.6525,6000.0
2014-03-05 11:10:00,112.13,112.25,112.13,112.21,3700.0,102.6616,102.7715,102.6616,102.7349,3700.0
2014-03-05 11:15:00,112.22,112.34,112.21,112.23,16200.0,102.744,102.8539,102.7349,102.7532,16200.0
2014-03-05 11:20:00,112.34,112.48,112.31,112.48,2500.0,102.8539,102.9821,102.8264,102.9821,2500.0
2014-03-05 11:25:00,112.52,112.56,112.23,112.28,34600.0,103.0187,103.0553,102.7532,102.799,34600.0
2014-03-05 11:30:00,112.26,112.38,112.12,112.14,23600.0,102.7807,102.8905,102.6525,102.6708,23600.0
2014-03-05 11:35:00,112.19,112.38,112.18,112.38,3700.0,102.7166,102.8905,102.7074,102.8905,3700.0
2014-03-05 11:40:00,112.36,112.38,112.25,112.27,2300.0,102.8722,102.8905,102.7715,102.7898,2300.0
2014-03-05 11:45:00,112.31,112.52,112.29,112.39,8600.0,102.8264,103.0187,102.8081,102.8997,8600.0
2014-03-05 11:50:00,112.4,112.42,112.35,112.42,17200.0,102.9088,102.9272,102.8631,102.9272,17200.0
2014-03-05 11:55:00,112.39,112.4,112.29,112.29,5200.0,102.8997,102.9088,102.8081,102.8081,5200.0
2014-03-05 12:00:00,112.31,112.33,112.23,112.29,6200.0,102.8264,102.8448,102.7532,102.8081,6200.0
2014-03-05 12:05:00,112.24,112.24,112.0,112.02,6600.0,102.7624,102.7624,102.5426,102.5609,6600.0
2014-03-05 12:10:00,112.02,112.03,111.84,111.93,9200.0,102.5609,102.5701,102.3961,102.4785,9200.0
2014-03-05 12:15:00,111.9,112.09,111.9,112.02,3800.0,102.4511,102.625,102.4511,102.5609,3800.0
2014-03-05 12:20:00,112.03,112.1,112.02,112.05,4700.0,102.5701,102.6342,102.5609,102.5884,4700.0
2014-03-05 12:25:00,112.06,112.09,112.02,112.09,6700.0,102.5975,102.625,102.5609,102.625,6700.0
2014-03-05 12:30:00,112.09,112.09,112.03,112.03,4300.0,102.625,102.625,102.5701,102.5701,4300.0
2014-03-05 12:35:00,112.06,112.09,112.05,112.06,5100.0,102.5975,102.625,102.5884,102.5975,5100.0
2014-03-05 12:40:00,112.07,112.12,112.02,112.02,7100.0,102.6067,102.6525,102.5609,102.5609,7100.0
2014-03-05 12:45:00,112.03,112.17,112.03,112.17,2200.0,102.5701,102.6983,102.5701,102.6983,2200.0
2014-03-05 12:50:00,112.2,112.2,112.17,112.17,2500.0,102.7257,102.7257,102.6983,102.6983,2500.0
2014-03-05 12:55:00,112.18,112.22,112.15,112.22,3200.0,102.7074,102.744,102.68,102.744,3200.0
2014-03-05 13:00:00,112.21,112.24,112.15,112.15,2500.0,102.7349,102.7624,102.68,102.68,2500.0
2014-03-05 13:05:00,112.13,112.14,112.11,112.14,2600.0,102.6616,102.6708,102.6433,102.6708,2600.0
2014-03-05 13:10:00,112.18,112.19,112.12,112.16,5700.0,102.7074,102.7166,102.6525,102.6891,5700.0
2014-03-05 13:15:00,112.13,112.25,112.13,112.23,3900.0,102.6616,102.7715,102.6616,102.7532,3900.0
2014-03-05 13:20:00,112.24,112.24,112.16,112.24,1900.0,102.7624,102.7624,102.6891,102.7624,1900.0
2014-03-05 13:25:00,112.24,112.31,112.24,112.27,3500.0,102.7624,102.8264,102.7624,102.7898,3500.0
2014-03-05 13:30:00,112.28,112.39,112.27,112.39,5000.0,102.799,102.8997,102.7898,102.8997,5000.0
2014-03-05 13:35:00,112.39,112.39,112.21,112.26,5100.0,102.8997,102.8997,102.7349,102.7807,5100.0
2014-03-05 13:40:00,112.26,112.26,112.11,112.18,4600.0,102.7807,102.7807,102.6433,102.7074,4600.0
2014-03-05 13:45:00,112.23,112.24,112.19,112.19,3000.0,102.7532,102.7624,102.7166,102.7166,3000.0
2014-03-05 13:50:00,112.2,112.22,112.06,112.09,5700.0,102.7257,102.744,102.5975,102.625,5700.0
2014-03-05 13:55:00,112.14,112.23,112.09,112.23,3000.0,102.6708,102.7532,102.625,102.7532,3000.0
2014-03-05 14:00:00,112.26,112.36,112.24,112.24,4600.0,102.7807,102.8722,102.7624,102.7624,4600.0
2014-03-05 14:05:00,112.23,112.33,112.22,112.31,2900.0,102.7532,102.8448,102.744,102.8264,2900.0
2014-03-05 14:10:00,112.31,112.35,112.26,112.27,4600.0,102.8264,102.8631,102.7807,102.7898,4600.0
2014-03-05 14:15:00,112.25,112.25,112.21,112.22,2300.0,102.7715,102.7715,102.7349,102.744,2300.0
2014-03-05 14:20:00,112.26,112.32,112.25,112.27,4700.0,102.7807,102.8356,102.7715,102.7898,4700.0
2014-03-05 14:25:00,112.26,112.29,112.19,112.19,4800.0,102.7807,102.8081,102.7166,102.7166,4800.0
2014-03-05 14:30:00,112.2,112.22,112.18,112.18,3000.0,102.7257,102.744,102.7074,102.7074,3000.0
2014-03-05 14:35:00,112.18,112.26,112.18,112.23,3700.0,102.7074,102.7807,102.7074,102.7532,3700.0
2014-03-05 14:40:00,112.23,112.23,112.15,112.15,4000.0,102.7532,102.7532,102.68,102.68,4000.0
2014-03-05 14:45:00,112.14,112.14,112.05,112.1,8500.0,102.6708,102.6708,102.5884,102.6342,8500.0
2014-03-05 14:50:00,112.09,112.11,112.0,112.0,4700.0,102.625,102.6433,102.5426,102.5426,4700.0
2014-03-05 14:55:00,112.0,112.01,111.9,112.0,7900.0,102.5426,102.5518,102.4511,102.5426,7900.0
2014-03-05 15:00:00,112.02,112.07,111.97,111.98,7600.0,102.5609,102.6067,102.5151,102.5243,7600.0
2014-03-05 15:05:00,111.98,112.03,111.91,111.97,12400.0,102.5243,102.5701,102.4602,102.5151,12400.0
2014-03-05 15:10:00,111.97,112.04,111.9,112.01,9800.0,102.5151,102.5792,102.4511,102.5518,9800.0
2014-03-05 15:15:00,111.98,112.02,111.96,111.97,13700.0,102.5243,102.5609,102.506,102.5151,13700.0
2014-03-05 15:20:00,111.96,111.97,111.89,111.9,19600.0,102.506,102.5151,102.4419,102.4511,19600.0
2014-03-05 15:25:00,111.89,111.92,111.89,111.89,12000.0,102.4419,102.4694,102.4419,102.4419,12000.0
2014-03-05 15:30:00,111.89,111.92,111.84,111.91,16400.0,102.4419,102.4694,102.3961,102.4602,16400.0
2014-03-05 15:35:00,111.9,112.07,111.89,112.04,19900.0,102.4511,102.6067,102.4419,102.5792,19900.0
2014-03-05 15:40:00,112.04,112.07,111.95,111.98,18700.0,102.5792,102.6067,102.4968,102.5243,18700.0
2014-03-05 15:45:00,111.99,112.14,111.97,112.06,27700.0,102.5335,102.6708,102.5151,102.5975,27700.0
2014-03-05 15:50:00,112.06,112.09,111.97,112.01,35900.0,102.5975,102.625,102.5151,102.5518,35900.0
2014-03-05 15:55:00,112.02,112.06,111.9,111.97,60900.0,102.5609,102.5975,102.4511,102.5151,60900.0
2014-03-06 09:30:00,112.39,113.03,111.91,112.98,21800.0,102.8997,103.4856,102.4602,103.4399,21800.0
2014-03-06 09:35:00,112.87,113.24,112.57,113.05,19800.0,103.3392,103.6779,103.0645,103.504,19800.0
2014-03-06 09:40:00,113.05,113.28,113.01,113.06,11000.0,103.504,103.7145,103.4673,103.5131,11000.0
2014-03-06 09:45:00,113.22,113.29,112.81,112.96,19400.0,103.6596,103.7237,103.2842,103.4216,19400.0
2014-03-06 09:50:00,112.97,113.05,112.68,112.96,21100.0,103.4307,103.504,103.1652,103.4216,21100.0
2014-03-06 09:55:00,112.94,113.1,112.86,112.87,18000.0,103.4032,103.5497,103.33,103.3392,18000.0
2014-03-06 10:00:00,112.87,113.21,112.87,113.21,6600.0,103.3392,103.6504,103.3392,103.6504,6600.0
2014-03-06 10:05:00,113.16,113.2,112.88,112.98,11500.0,103.6047,103.6413,103.3483,103.4399,11500.0
2014-03-06 10:10:00,113.07,113.12,112.72,112.84,48400.0,103.5223,103.568,103.2018,103.3117,48400.0
2014-03-06 10:15:00,112.87,113.01,112.87,112.98,3400.0,103.3392,103.4673,103.3392,103.4399,3400.0
2014-03-06 10:20:00,113.0,113.14,112.5,112.53,15300.0,103.4582,103.5864,103.0004,103.0279,15300.0
2014-03-06 10:25:00,112.46,112.62,112.33,112.5,7600.0,102.9638,103.1103,102.8448,103.0004,7600.0
2014-03-06 10:30:00,112.5,112.57,112.31,112.4,5400.0,103.0004,103.0645,102.8264,102.9088,5400.0
2014-03-06 10:35:00,112.38,112.59,112.37,112.52,3800.0,102.8905,103.0828,102.8814,103.0187,3800.0
2014-03-06 10:40:00,112.53,112.71,112.53,112.6,21700.0,103.0279,103.1927,103.0279,103.092,21700.0
2014-03-06 10:45:00,112.6,112.68,112.47,112.47,4100.0,103.092,103.1652,102.9729,102.9729,4100.0
2014-03-06 10:50:00,112.47,112.49,112.34,112.4,5800.0,102.9729,102.9912,102.8539,102.9088,5800.0
2014-03-06 10:55:00,112.44,112.45,112.34,112.41,4700.0,102.9455,102.9546,102.8539,102.918,4700.0
2014-03-06 11:00:00,112.36,112.49,112.32,112.49,3300.0,102.8722,102.9912,102.8356,102.9912,3300.0
2014-03-06 11:05:00,112.49,112.6,112.42,112.44,5200.0,102.9912,103.092,102.9272,102.9455,5200.0
2014-03-06 11:10:00,112.42,112.57,112.22,112.22,50600.0,102.9272,103.0645,102.744,102.744,50600.0
2014-03-06 11:15:00,112.26,112.29,112.03,112.23,70500.0,102.7807,102.8081,102.5701,102.7532,70500.0
2014-03-06 11:20:00,112.22,112.32,112.13,112.16,9200.0,102.744,102.8356,102.6616,102.6891,9200.0
2014-03-06 11:25:00,112.16,112.42,112.16,112.4,5200.0,102.6891,102.9272,102.6891,102.9088,5200.0
2014-03-06 11:30:00,112.4,112.4,112.17,112.32,16900.0,102.9088,102.9088,102.6983,102.8356,16900.0
2014-03-06 11:35:00,112.33,112.45,112.33,112.44,5800.0,102.8448,102.9546,102.8448,102.9455,5800.0
2014-03-06 11:40:00,112.43,112.48,112.36,112.39,4100.0,102.9363,102.9821,102.8722,102.8997,4100.0
2014-03-06 11:45:00,112.37,112.4,112.24,112.26,4600.0,102.8814,102.9088,102.7624,102.7807,4600.0
2014-03-06 11:50:00,112.26,112.31,112.14,112.14,4000.0,102.7807,102.8264,102.6708,102.6708,4000.0
2014-03-06 11:55:00,112.13,112.13,112.0,112.0,11000.0,102.6616,102.6616,102.5426,102.5426,11000.0
2014-03-06 12:00:00,112.08,112.14,112.05,112.11,9000.0,102.6159,102.6708,102.5884,102.6433,9000.0
2014-03-06 12:05:00,112.13,112.25,112.13,112.19,5700.0,102.6616,102.7715,102.6616,102.7166,5700.0
2014-03-06 12:10:00,112.17,112.23,112.15,112.15,11100.0,102.6983,102.7532,102.68,102.68,11100.0
2014-03-06 12:15:00,112.17,112.23,112.15,112.22,4000.0,102.6983,102.7532,102.68,102.744,4000.0
2014-03-06 12:20:00,112.19,112.19,112.1,112.15,4100.0,102.7166,102.7166,102.6342,102.68,4100.0
2014-03-06 12:25:00,112.15,112.2,112.11,112.2,3100.0,102.68,102.7257,102.6433,102.7257,3100.0
2014-03-06 12:30:00,112.19,112.27,112.19,112.21,3200.0,102.7166,102.7898,102.7166,102.7349,3200.0
2014-03-06 12:35:00,112.22,112.27,112.19,112.22,5200.0,102.744,102.7898,102.7166,102.744,5200.0
2014-03-06 12:40:00,112.22,112.22,112.15,112.16,5300.0,102.744,102.744,102.68,102.6891,5300.0
2014-03-06 12:45:00,112.13,112.2,112.13,112.2,4000.0,102.6616,102.7257,102.6616,102.7257,4000.0
2014-03-06 12:50:00,112.19,112.19,111.99,112.13,15700.0,102.7166,102.7166,102.5335,102.6616,15700.0
2014-03-06 12:55:00,112.11,112.19,112.05,112.11,15500.0,102.6433,102.7166,102.5884,102.6433,15500.0
2014-03-06 13:00:00,112.13,112.15,112.0,112.02,5200.0,102.6616,102.68,102.5426,102.5609,5200.0
2014-03-06 13:05:00,112.01,112.01,111.89,111.9,5600.0,102.5518,102.5518,102.4419,102.4511,5600.0
2014-03-06 13:10:00,111.93,112.03,111.87,111.89,4200.0,102.4785,102.5701,102.4236,102.4419,4200.0
2014-03-06 13:15:00,111.93,111.93,111.8,111.83,4700.0,102.4785,102.4785,102.3595,102.387,4700.0
2014-03-06 13:20:00,111.84,111.88,111.76,111.76,5400.0,102.3961,102.4327,102.3229,102.3229,5400.0
2014-03-06 13:25:00,111.74,111.79,111.72,111.74,4000.0,102.3046,102.3503,102.2863,102.3046,4000.0
2014-03-06 13:30:00,111.76,111.82,111.69,111.69,3600.0,102.3229,102.3778,102.2588,102.2588,3600.0
2014-03-06 13:35:00,111.69,111.78,111.59,111.62,3700.0,102.2588,102.3412,102.1672,102.1947,3700.0
2014-03-06 13:40:00,111.61,111.64,111.57,111.61,6500.0,102.1855,102.213,102.1489,102.1855,6500.0
2014-03-06 13:45:00,111.59,111.66,111.44,111.47,6000.0,102.1672,102.2313,102.0299,102.0574,6000.0
2014-03-06 13:50:00,111.5,111.6,111.44,111.46,3800.0,102.0848,102.1764,102.0299,102.0482,3800.0
2014-03-06 13:55:00,111.46,111.46,111.31,111.31,6400.0,102.0482,102.0482,101.9109,101.9109,6400.0
2014-03-06 14:00:00,111.35,111.53,111.33,111.53,7100.0,101.9475,102.1123,101.9292,102.1123,7100.0
2014-03-06 14:05:00,111.54,111.64,111.45,111.63,5500.0,102.1215,102.213,102.0391,102.2039,5500.0
2014-03-06 14:10:00,111.67,111.75,111.66,111.75,4500.0,102.2405,102.3137,102.2313,102.3137,4500.0
2014-03-06 14:15:00,111.74,111.82,111.71,111.73,13000.0,102.3046,102.3778,102.2771,102.2954,13000.0
2014-03-06 14:20:00,111.73,111.83,111.71,111.82,6300.0,102.2954,102.387,102.2771,102.3778,6300.0
2014-03-06 14:25:00,111.82,111.98,111.8,111.9,9800.0,102.3778,102.5243,102.3595,102.4511,9800.0
2014-03-06 14:30:00,111.9,111.94,111.89,111.93,5300.0,102.4511,102.4877,102.4419,102.4785,5300.0
2014-03-06 14:35:00,111.92,112.06,111.86,111.86,6100.0,102.4694,102.5975,102.4144,102.4144,6100.0
2014-03-06 14:40:00,111.91,112.03,111.82,111.82,7400.0,102.4602,102.5701,102.3778,102.3778,7400.0
2014-03-06 14:45:00,111.81,111.82,111.68,111.68,7600.0,102.3687,102.3778,102.2496,102.2496,7600.0
2014-03-06 14:50:00,111.66,111.8,111.65,111.65,10400.0,102.2313,102.3595,102.2222,102.2222,10400.0
2014-03-06 14:55:00,111.64,111.64,111.36,111.41,17200.0,102.213,102.213,101.9567,102.0024,17200.0
2014-03-06 15:00:00,111.43,111.58,111.42,111.42,8900.0,102.0207,102.1581,102.0116,102.0116,8900.0
2014-03-06 15:05:00,111.46,111.46,111.25,111.28,21600.0,102.0482,102.0482,101.8559,101.8834,21600.0
2014-03-06 15:10:00,111.29,111.6,111.29,111.55,10300.0,101.8926,102.1764,101.8926,102.1306,10300.0
2014-03-06 15:15:00,111.56,111.57,111.32,111.32,11000.0,102.1398,102.1489,101.92,101.92,11000.0
2014-03-06 15:20:00,111.37,111.37,111.18,111.23,15700.0,101.9658,101.9658,101.7919,101.8376,15700.0
2014-03-06 15:25:00,111.27,111.34,111.24,111.31,17000.0,101.8743,101.9383,101.8468,101.9109,17000.0
2014-03-06 15:30:00,111.33,111.46,111.29,111.46,17200.0,101.9292,102.0482,101.8926,102.0482,17200.0
2014-03-06 15:35:00,111.49,111.63,111.49,111.56,22900.0,102.0757,102.2039,102.0757,102.1398,22900.0
2014-03-06 15:40:00,111.56,111.59,111.52,111.52,17100.0,102.1398,102.1672,102.1031,102.1031,17100.0
2014-03-06 15:45:00,111.53,111.57,111.33,111.4,27300.0,102.1123,102.1489,101.9292,101.9933,27300.0
2014-03-06 15:50:00,111.38,111.4,111.27,111.29,30700.0,101.975,101.9933,101.8743,101.8926,30700.0
2014-03-06 15:55:00,111.3,111.47,111.25,111.46,87100.0,101.9017,102.0574,101.8559,102.0482,87100.0
2014-03-07 09:30:00,110.77,111.23,110.5,110.5,65500.0,101.4165,101.8376,101.1693,101.1693,65500.0
2014-03-07 09:35:00,110.51,111.07,110.51,110.97,42500.0,101.1784,101.6911,101.1784,101.5996,42500.0
2014-03-07 09:40:00,110.94,111.03,110.46,110.61,38000.0,101.5721,101.6545,101.1327,101.27,38000.0
2014-03-07 09:45:00,110.58,110.7,110.3,110.55,59300.0,101.2425,101.3524,100.9862,101.2151,59300.0
2014-03-07 09:50:00,110.52,110.56,110.18,110.45,17400.0,101.1876,101.2242,100.8763,101.1235,17400.0
2014-03-07 09:55:00,110.47,110.47,110.01,110.18,44000.0,101.1418,101.1418,100.7207,100.8763,44000.0
2014-03-07 10:00:00,110.15,110.42,110.0,110.33,19200.0,100.8488,101.096,100.7115,101.0136,19200.0
2014-03-07 10:05:00,110.31,110.95,110.11,110.9,17500.0,100.9953,101.5813,100.8122,101.5355,17500.0
2014-03-07 10:10:00,110.86,110.86,110.52,110.63,27800.0,101.4989,101.4989,101.1876,101.2883,27800.0
2014-03-07 10:15:00,110.69,110.75,110.64,110.71,17600.0,101.3432,101.3982,101.2975,101.3615,17600.0
2014-03-07 10:20:00,110.74,110.8,110.41,110.41,27000.0,101.389,101.4439,101.0869,101.0869,27000.0
2014-03-07 10:25:00,110.41,110.79,110.41,110.68,14700.0,101.0869,101.4348,101.0869,101.3341,14700.0
2014-03-07 10:30:00,110.68,110.7,110.45,110.52,24100.0,101.3341,101.3524,101.1235,101.1876,24100.0
2014-03-07 10:35:00,110.52,110.73,110.46,110.61,87900.0,101.1876,101.3799,101.1327,101.27,87900.0
2014-03-07 10:40:00,110.59,110.77,110.59,110.71,7700.0,101.2517,101.4165,101.2517,101.3615,7700.0
2014-03-07 10:45:00,110.71,110.71,110.04,110.13,19300.0,101.3615,101.3615,100.7481,100.8305,19300.0
2014-03-07 10:50:00,110.15,110.23,110.0,110.1,10400.0,100.8488,100.9221,100.7115,100.8031,10400.0
2014-03-07 10:55:00,110.11,110.37,110.11,110.22,12400.0,100.8122,101.0503,100.8122,100.9129,12400.0
2014-03-07 11:00:00,110.2,110.22,110.02,110.02,15200.0,100.8946,100.9129,100.7298,100.7298,15200.0
2014-03-07 11:05:00,110.0,110.09,109.97,110.02,29100.0,100.7115,100.7939,100.684,100.7298,29100.0
2014-03-07 11:10:00,110.01,110.03,109.84,110.02,30000.0,100.7207,100.739,100.565,100.7298,30000.0
2014-03-07 11:15:00,110.0,110.12,109.94,110.11,16000.0,100.7115,100.8214,100.6566,100.8122,16000.0
2014-03-07 11:20:00,110.09,110.35,110.02,110.32,10800.0,100.7939,101.0319,100.7298,101.0045,10800.0
2014-03-07 11:25:00,110.3,110.53,110.3,110.51,8200.0,100.9862,101.1967,100.9862,101.1784,8200.0
2014-03-07 11:30:00,110.5,110.53,110.43,110.51,10000.0,101.1693,101.1967,101.1052,101.1784,10000.0
2014-03-07 11:35:00,110.51,110.55,110.43,110.51,12600.0,101.1784,101.2151,101.1052,101.1784,12600.0
2014-03-07 11:40:00,110.5,110.56,110.44,110.44,20000.0,101.1693,101.2242,101.1143,101.1143,20000.0
2014-03-07 11:45:00,110.46,110.53,110.39,110.43,9200.0,101.1327,101.1967,101.0686,101.1052,9200.0
2014-03-07 11:50:00,110.44,110.53,110.42,110.48,6900.0,101.1143,101.1967,101.096,101.151,6900.0
2014-03-07 11:55:00,110.5,110.56,110.28,110.5,16600.0,101.1693,101.2242,100.9679,101.1693,16600.0
2014-03-07 12:00:00,110.53,110.53,110.37,110.48,6300.0,101.1967,101.1967,101.0503,101.151,6300.0
2014-03-07 12:05:00,110.43,110.49,110.36,110.42,6900.0,101.1052,101.1601,101.0411,101.096,6900.0
2014-03-07 12:10:00,110.5,110.53,110.44,110.44,7400.0,101.1693,101.1967,101.1143,101.1143,7400.0
2014-03-07 12:15:00,110.46,110.51,110.4,110.47,7800.0,101.1327,101.1784,101.0777,101.1418,7800.0
2014-03-07 12:20:00,110.45,110.5,110.36,110.47,11400.0,101.1235,101.1693,101.0411,101.1418,11400.0
2014-03-07 12:25:00,110.46,110.51,110.44,110.48,6600.0,101.1327,101.1784,101.1143,101.151,6600.0
2014-03-07 12:30:00,110.47,110.51,110.44,110.46,12500.0,101.1418,101.1784,101.1143,101.1327,12500.0
2014-03-07 12:35:00,110.48,110.51,110.45,110.5,7100.0,101.151,101.1784,101.1235,101.1693,7100.0
2014-03-07 12:40:00,110.5,110.51,110.39,110.39,7600.0,101.1693,101.1784,101.0686,101.0686,7600.0
2014-03-07 12:45:00,110.39,110.5,110.39,110.47,5600.0,101.0686,101.1693,101.0686,101.1418,5600.0
2014-03-07 12:50:00,110.48,110.5,110.36,110.36,6600.0,101.151,101.1693,101.0411,101.0411,6600.0
2014-03-07 12:55:00,110.34,110.49,110.34,110.48,7000.0,101.0228,101.1601,101.0228,101.151,7000.0
2014-03-07 13:00:00,110.47,110.49,110.38,110.41,7800.0,101.1418,101.1601,101.0594,101.0869,7800.0
2014-03-07 13:05:00,110.44,110.73,110.44,110.73,9700.0,101.1143,101.3799,101.1143,101.3799,9700.0
2014-03-07 13:10:00,110.76,110.87,110.76,110.79,7700.0,101.4073,101.508,101.4073,101.4348,7700.0
2014-03-07 13:15:00,110.8,110.8,110.59,110.71,6600.0,101.4439,101.4439,101.2517,101.3615,6600.0
2014-03-07 13:20:00,110.76,110.97,110.76,110.94,6000.0,101.4073,101.5996,101.4073,101.5721,6000.0
2014-03-07 13:25:00,110.93,110.95,110.9,110.91,4800.0,101.563,101.5813,101.5355,101.5447,4800.0
2014-03-07 13:30:00,110.92,110.93,110.84,110.92,7600.0,101.5538,101.563,101.4806,101.5538,7600.0
2014-03-07 13:35:00,110.93,110.98,110.76,110.82,7200.0,101.563,101.6087,101.4073,101.4623,7200.0
2014-03-07 13:40:00,110.84,110.9,110.72,110.75,6800.0,101.4806,101.5355,101.3707,101.3982,6800.0
2014-03-07 13:45:00,110.81,110.91,110.8,110.87,6200.0,101.4531,101.5447,101.4439,101.508,6200.0
2014-03-07 13:50:00,110.87,110.88,110.83,110.83,4900.0,101.508,101.5172,101.4714,101.4714,4900.0
2014-03-07 13:55:00,110.83,110.94,110.83,110.9,6600.0,101.4714,101.5721,101.4714,101.5355,6600.0
2014-03-07 14:00:00,110.9,110.97,110.88,110.97,6300.0,101.5355,101.5996,101.5172,101.5996,6300.0
2014-03-07 14:05:00,110.97,110.99,110.81,110.81,8800.0,101.5996,101.6179,101.4531,101.4531,8800.0
2014-03-07 14:10:00,110.81,110.92,110.81,110.85,7700.0,101.4531,101.5538,101.4531,101.4897,7700.0
2014-03-07 14:15:00,110.86,110.86,110.68,110.69,5000.0,101.4989,101.4989,101.3341,101.3432,5000.0
2014-03-07 14:20:00,110.68,110.71,110.58,110.71,6800.0,101.3341,101.3615,101.2425,101.3615,6800.0
2014-03-07 14:25:00,110.7,110.79,110.58,110.79,9200.0,101.3524,101.4348,101.2425,101.4348,9200.0
2014-03-07 14:30:00,110.79,110.83,110.7,110.75,7900.0,101.4348,101.4714,101.3524,101.3982,7900.0
2014-03-07 14:35:00,110.76,110.77,110.71,110.74,6500.0,101.4073,101.4165,101.3615,101.389,6500.0
2014-03-07 14:40:00,110.73,110.75,110.63,110.68,5500.0,101.3799,101.3982,101.2883,101.3341,5500.0
2014-03-07 14:45:00,110.71,110.78,110.7,110.78,10100.0,101.3615,101.4256,101.3524,101.4256,10100.0
2014-03-07 14:50:00,110.81,110.88,110.78,110.88,7300.0,101.4531,101.5172,101.4256,101.5172,7300.0
2014-03-07 14:55:00,110.86,110.91,110.83,110.83,6100.0,101.4989,101.5447,101.4714,101.4714,6100.0
2014-03-07 15:00:00,110.84,110.91,110.79,110.81,10000.0,101.4806,101.5447,101.4348,101.4531,10000.0
2014-03-07 15:05:00,110.8,110.87,110.79,110.81,9800.0,101.4439,101.508,101.4348,101.4531,9800.0
2014-03-07 15:10:00,110.82,110.89,110.8,110.87,8800.0,101.4623,101.5263,101.4439,101.508,8800.0
2014-03-07 15:15:00,110.89,110.92,110.88,110.9,12800.0,101.5263,101.5538,101.5172,101.5355,12800.0
2014-03-07 15:20:00,110.9,110.96,110.89,110.93,10300.0,101.5355,101.5904,101.5263,101.563,10300.0
2014-03-07 15:25:00,110.93,110.93,110.83,110.85,13600.0,101.563,101.563,101.4714,101.4897,13600.0
2014-03-07 15:30:00,110.84,110.94,110.83,110.84,22200.0,101.4806,101.5721,101.4714,101.4806,22200.0
2014-03-07 15:35:00,110.83,110.84,110.68,110.72,13400.0,101.4714,101.4806,101.3341,101.3707,13400.0
2014-03-07 15:40:00,110.7,110.78,110.68,110.75,16000.0,101.3524,101.4256,101.3341,101.3982,16000.0
2014-03-07 15:45:00,110.78,110.89,110.69,110.71,25000.0,101.4256,101.5263,101.3432,101.3615,25000.0
2014-03-07 15:50:00,110.72,110.8,110.71,110.75,28100.0,101.3707,101.4439,101.3615,101.3982,28100.0
2014-03-07 15:55:00,110.76,110.91,110.73,110.91,42100.0,101.4073,101.5447,101.3799,101.5447,42100.0
2014-03-10 09:30:00,110.71,110.75,110.37,110.44,11100.0,101.3615,101.3982,101.0503,101.1143,11100.0
2014-03-10 09:35:00,110.44,110.97,110.39,110.69,16400.0,101.1143,101.5996,101.0686,101.3432,16400.0
2014-03-10 09:40:00,110.86,110.9,110.51,110.63,51300.0,101.4989,101.5355,101.1784,101.2883,51300.0
2014-03-10 09:45:00,110.77,110.97,110.61,110.93,57400.0,101.4165,101.5996,101.27,101.563,57400.0
2014-03-10 09:50:00,110.92,110.92,110.54,110.77,45500.0,101.5538,101.5538,101.2059,101.4165,45500.0
2014-03-10 09:55:00,110.74,110.89,110.56,110.85,5700.0,101.389,101.5263,101.2242,101.4897,5700.0
2014-03-10 10:00:00,110.85,110.89,110.55,110.55,27300.0,101.4897,101.5263,101.2151,101.2151,27300.0
2014-03-10 10:05:00,110.51,110.64,110.41,110.51,4600.0,101.1784,101.2975,101.0869,101.1784,4600.0
2014-03-10 10:10:00,110.44,110.5,110.2,110.2,10300.0,101.1143,101.1693,100.8946,100.8946,10300.0
2014-03-10 10:15:00,110.28,110.29,110.21,110.25,3600.0,100.9679,100.977,100.9038,100.9404,3600.0
2014-03-10 10:20:00,110.28,110.51,110.25,110.47,91100.0,100.9679,101.1784,100.9404,101.1418,91100.0
2014-03-10 10:25:00,110.45,110.57,110.41,110.41,43500.0,101.1235,101.2334,101.0869,101.0869,43500.0
2014-03-10 10:30:00,110.43,110.55,110.38,110.54,5800.0,101.1052,101.2151,101.0594,101.2059,5800.0
2014-03-10 10:35:00,110.55,110.76,110.51,110.53,6000.0,101.2151,101.4073,101.1784,101.1967,6000.0
2014-03-10 10:40:00,110.52,110.53,110.27,110.42,24900.0,101.1876,101.1967,100.9587,101.096,24900.0
2014-03-10 10:45:00,110.32,110.49,110.23,110.44,4500.0,101.0045,101.1601,100.9221,101.1143,4500.0
2014-03-10 10:50:00,110.47,110.49,110.28,110.34,1400.0,101.1418,101.1601,100.9679,101.0228,1400.0
2014-03-10 10:55:00,110.29,110.37,110.26,110.27,31500.0,100.977,101.0503,100.9495,100.9587,31500.0
2014-03-10 11:00:00,110.29,110.33,110.19,110.21,4900.0,100.977,101.0136,100.8855,100.9038,4900.0
2014-03-10 11:05:00,110.22,110.29,110.11,110.29,8400.0,100.9129,100.977,100.8122,100.977,8400.0
2014-03-10 11:10:00,110.29,110.29,110.12,110.15,4800.0,100.977,100.977,100.8214,100.8488,4800.0
2014-03-10 11:15:00,110.18,110.29,110.17,110.21,3200.0,100.8763,100.977,100.8671,100.9038,3200.0
2014-03-10 11:20:00,110.2,110.32,110.14,110.18,5800.0,100.8946,101.0045,100.8397,100.8763,5800.0
2014-03-10 11:25:00,110.21,110.59,110.2,110.57,44100.0,100.9038,101.2517,100.8946,101.2334,44100.0
2014-03-10 11:30:00,110.57,110.67,110.54,110.6,9300.0,101.2334,101.3249,101.2059,101.2608,9300.0
2014-03-10 11:35:00,110.6,110.64,110.4,110.4,7100.0,101.2608,101.2975,101.0777,101.0777,7100.0
2014-03-10 11:40:00,110.4,110.4,110.31,110.36,3100.0,101.0777,101.0777,100.9953,101.0411,3100.0
2014-03-10 11:45:00,110.4,110.68,110.39,110.65,4400.0,101.0777,101.3341,101.0686,101.3066,4400.0
2014-03-10 11:50:00,110.65,110.65,110.4,110.49,1800.0,101.3066,101.3066,101.0777,101.1601,1800.0
2014-03-10 11:55:00,110.49,110.51,110.36,110.36,5700.0,101.1601,101.1784,101.0411,101.0411,5700.0
2014-03-10 12:00:00,110.36,110.36,110.25,110.25,3100.0,101.0411,101.0411,100.9404,100.9404,3100.0
2014-03-10 12:05:00,110.25,110.25,110.18,110.19,3700.0,100.9404,100.9404,100.8763,100.8855,3700.0
2014-03-10 12:10:00,110.19,110.21,110.11,110.14,2200.0,100.8855,100.9038,100.8122,100.8397,2200.0
2014-03-10 12:15:00,110.14,110.16,110.13,110.13,3900.0,100.8397,100.858,100.8305,100.8305,3900.0
2014-03-10 12:20:00,110.14,110.31,110.14,110.28,4800.0,100.8397,100.9953,100.8397,100.9679,4800.0
2014-03-10 12:25:00,110.34,110.34,110.26,110.32,2600.0,101.0228,101.0228,100.9495,101.0045,2600.0
2014-03-10 12:30:00,110.33,110.48,110.33,110.48,2500.0,101.0136,101.151,101.0136,101.151,2500.0
2014-03-10 12:35:00,110.5,110.55,110.5,110.53,4300.0,101.1693,101.2151,101.1693,101.1967,4300.0
2014-03-10 12:40:00,110.51,110.51,110.31,110.39,6100.0,101.1784,101.1784,100.9953,101.0686,6100.0
2014-03-10 12:45:00,110.42,110.47,110.41,110.45,4800.0,101.096,101.1418,101.0869,101.1235,4800.0
2014-03-10 12:50:00,110.44,110.49,110.41,110.47,4500.0,101.1143,101.1601,101.0869,101.1418,4500.0
2014-03-10 12:55:00,110.46,110.69,110.46,110.66,4200.0,101.1327,101.3432,101.1327,101.3158,4200.0
2014-03-10 13:00:00,110.68,110.68,110.57,110.65,2300.0,101.3341,101.3341,101.2334,101.3066,2300.0
2014-03-10 13:05:00,110.65,110.66,110.57,110.63,2100.0,101.3066,101.3158,101.2334,101.2883,2100.0
2014-03-10 13:10:00,110.65,110.71,110.65,110.7,3300.0,101.3066,101.3615,101.3066,101.3524,3300.0
2014-03-10 13:15:00,110.67,110.73,110.67,110.69,5800.0,101.3249,101.3799,101.3249,101.3432,5800.0
2014-03-10 13:20:00,110.71,110.84,110.7,110.81,6600.0,101.3615,101.4806,101.3524,101.4531,6600.0
2014-03-10 13:25:00,110.81,110.9,110.81,110.82,3400.0,101.4531,101.5355,101.4531,101.4623,3400.0
2014-03-10 13:30:00,110.83,110.83,110.53,110.57,4900.0,101.4714,101.4714,101.1967,101.2334,4900.0
2014-03-10 13:35:00,110.59,110.67,110.57,110.66,4800.0,101.2517,101.3249,101.2334,101.3158,4800.0
2014-03-10 13:40:00,110.64,110.64,110.42,110.42,4700.0,101.2975,101.2975,101.096,101.096,4700.0
2014-03-10 13:45:00,110.42,110.55,110.42,110.54,6000.0,101.096,101.2151,101.096,101.2059,6000.0
2014-03-10 13:50:00,110.53,110.54,110.53,110.53,1500.0,101.1967,101.2059,101.1967,101.1967,1500.0
2014-03-10 13:55:00,110.52,110.52,110.41,110.42,3400.0,101.1876,101.1876,101.0869,101.096,3400.0
2014-03-10 14:00:00,110.43,110.48,110.42,110.48,3000.0,101.1052,101.151,101.096,101.151,3000.0
2014-03-10 14:05:00,110.46,110.47,110.44,110.44,2000.0,101.1327,101.1418,101.1143,101.1143,2000.0
2014-03-10 14:10:00,110.43,110.52,110.43,110.52,5800.0,101.1052,101.1876,101.1052,101.1876,5800.0
2014-03-10 14:15:00,110.53,110.54,110.5,110.5,2300.0,101.1967,101.2059,101.1693,101.1693,2300.0
2014-03-10 14:20:00,110.51,110.55,110.5,110.53,3300.0,101.1784,101.2151,101.1693,101.1967,3300.0
2014-03-10 14:25:00,110.52,110.52,110.47,110.49,2500.0,101.1876,101.1876,101.1418,101.1601,2500.0
2014-03-10 14:30:00,110.51,110.57,110.51,110.57,4400.0,101.1784,101.2334,101.1784,101.2334,4400.0
2014-03-10 14:35:00,110.58,110.61,110.54,110.58,1300.0,101.2425,101.27,101.2059,101.2425,1300.0
2014-03-10 14:40:00,110.56,110.56,110.49,110.5,3500.0,101.2242,101.2242,101.1601,101.1693,3500.0
2014-03-10 14:45:00,110.48,110.48,110.4,110.46,6900.0,101.151,101.151,101.0777,101.1327,6900.0
2014-03-10 14:50:00,110.51,110.52,110.45,110.51,4800.0,101.1784,101.1876,101.1235,101.1784,4800.0
2014-03-10 14:55:00,110.51,110.6,110.51,110.6,3600.0,101.1784,101.2608,101.1784,101.2608,3600.0
2014-03-10 15:00:00,110.59,110.69,110.59,110.67,9800.0,101.2517,101.3432,101.2517,101.3249,9800.0
2014-03-10 15:05:00,110.67,110.68,110.63,110.63,4800.0,101.3249,101.3341,101.2883,101.2883,4800.0
2014-03-10 15:10:00,110.6,110.61,110.55,110.55,8500.0,101.2608,101.27,101.2151,101.2151,8500.0
2014-03-10 15:15:00,110.55,110.55,110.53,110.55,3900.0,101.2151,101.2151,101.1967,101.2151,3900.0
2014-03-10 15:20:00,110.55,110.59,110.53,110.59,5700.0,101.2151,101.2517,101.1967,101.2517,5700.0
2014-03-10 15:25:00,110.6,110.76,110.6,110.76,9200.0,101.2608,101.4073,101.2608,101.4073,9200.0
2014-03-10 15:30:00,110.75,110.81,110.72,110.8,9900.0,101.3982,101.4531,101.3707,101.4439,9900.0
2014-03-10 15:35:00,110.81,110.9,110.81,110.87,10700.0,101.4531,101.5355,101.4531,101.508,10700.0
2014-03-10 15:40:00,110.86,110.92,110.83,110.9,9800.0,101.4989,101.5538,101.4714,101.5355,9800.0
2014-03-10 15:45:00,110.92,110.94,110.81,110.85,29700.0,101.5538,101.5721,101.4531,101.4897,29700.0
2014-03-10 15:50:00,110.86,110.93,110.84,110.89,27500.0,101.4989,101.563,101.4806,101.5263,27500.0
2014-03-10 15:55:00,110.9,110.9,110.85,110.88,45200.0,101.5355,101.5355,101.4897,101.5172,45200.0
2014-03-11 09:30:00,111.19,111.19,110.81,110.95,46100.0,101.801,101.801,101.4531,101.5813,46100.0
2014-03-11 09:35:00,110.9,111.02,110.81,110.81,25500.0,101.5355,101.6454,101.4531,101.4531,25500.0
2014-03-11 09:40:00,110.86,111.02,110.64,110.86,30700.0,101.4989,101.6454,101.2975,101.4989,30700.0
2014-03-11 09:45:00,110.8,110.8,110.61,110.64,9900.0,101.4439,101.4439,101.27,101.2975,9900.0
2014-03-11 09:50:00,110.67,110.85,110.2,110.85,21100.0,101.3249,101.4897,100.8946,101.4897,21100.0
2014-03-11 09:55:00,110.84,111.0,110.8,110.99,2700.0,101.4806,101.6271,101.4439,101.6179,2700.0
2014-03-11 10:00:00,111.0,111.0,110.82,110.96,8800.0,101.6271,101.6271,101.4623,101.5904,8800.0
2014-03-11 10:05:00,110.98,111.0,110.82,110.82,43900.0,101.6087,101.6271,101.4623,101.4623,43900.0
2014-03-11 10:10:00,110.83,110.88,110.76,110.88,11500.0,101.4714,101.5172,101.4073,101.5172,11500.0
2014-03-11 10:15:00,110.84,110.87,110.77,110.83,3500.0,101.4806,101.508,101.4165,101.4714,3500.0
2014-03-11 10:20:00,110.77,110.79,110.69,110.75,4200.0,101.4165,101.4348,101.3432,101.3982,4200.0
2014-03-11 10:25:00,110.71,110.94,110.68,110.88,15500.0,101.3615,101.5721,101.3341,101.5172,15500.0
2014-03-11 10:30:00,110.88,111.02,110.87,111.0,9000.0,101.5172,101.6454,101.508,101.6271,9000.0
2014-03-11 10:35:00,111.0,111.03,110.95,110.96,9900.0,101.6271,101.6545,101.5813,101.5904,9900.0
2014-03-11 10:40:00,110.99,111.02,110.96,111.0,16200.0,101.6179,101.6454,101.5904,101.6271,16200.0
2014-03-11 10:45:00,111.0,111.15,110.98,111.07,15700.0,101.6271,101.7644,101.6087,101.6911,15700.0
2014-03-11 10:50:00,111.07,111.07,110.96,111.01,27500.0,101.6911,101.6911,101.5904,101.6362,27500.0
2014-03-11 10:55:00,111.04,111.13,111.0,111.01,7000.0,101.6637,101.7461,101.6271,101.6362,7000.0
2014-03-11 11:00:00,111.02,111.03,110.91,110.96,53100.0,101.6454,101.6545,101.5447,101.5904,53100.0
2014-03-11 11:05:00,110.96,111.0,110.93,111.0,2900.0,101.5904,101.6271,101.563,101.6271,2900.0
2014-03-11 11:10:00,111.0,111.07,110.98,111.03,38800.0,101.6271,101.6911,101.6087,101.6545,38800.0
2014-03-11 11:15:00,111.0,111.16,111.0,111.01,5400.0,101.6271,101.7735,101.6271,101.6362,5400.0
2014-03-11 11:20:00,111.0,111.11,110.98,111.11,3700.0,101.6271,101.7278,101.6087,101.7278,3700.0
2014-03-11 11:25:00,111.15,111.16,111.03,111.07,5100.0,101.7644,101.7735,101.6545,101.6911,5100.0
2014-03-11 11:30:00,111.07,111.12,110.98,111.01,16700.0,101.6911,101.7369,101.6087,101.6362,16700.0
2014-03-11 11:35:00,111.08,111.14,111.06,111.11,3900.0,101.7003,101.7552,101.682,101.7278,3900.0
2014-03-11 11:40:00,111.11,111.12,110.8,110.8,5500.0,101.7278,101.7369,101.4439,101.4439,5500.0
2014-03-11 11:45:00,110.8,110.8,110.69,110.7,4700.0,101.4439,101.4439,101.3432,101.3524,4700.0
2014-03-11 11:50:00,110.61,110.62,110.55,110.55,4600.0,101.27,101.2791,101.2151,101.2151,4600.0
2014-03-11 11:55:00,110.55,110.69,110.52,110.67,6000.0,101.2151,101.3432,101.1876,101.3249,6000.0
2014-03-11 12:00:00,110.66,110.67,110.48,110.63,6700.0,101.3158,101.3249,101.151,101.2883,6700.0
2014-03-11 12:05:00,110.62,110.63,110.52,110.52,4200.0,101.2791,101.2883,101.1876,101.1876,4200.0
2014-03-11 12:10:00,110.58,110.59,110.51,110.51,3400.0,101.2425,101.2517,101.1784,101.1784,3400.0
2014-03-11 12:15:00,110.5,110.5,110.33,110.39,6300.0,101.1693,101.1693,101.0136,101.0686,6300.0
2014-03-11 12:20:00,110.41,110.41,110.34,110.38,4200.0,101.0869,101.0869,101.0228,101.0594,4200.0
2014-03-11 12:25:00,110.53,110.53,110.49,110.51,3900.0,101.1967,101.1967,101.1601,101.1784,3900.0
2014-03-11 12:30:00,110.51,110.58,110.51,110.53,3100.0,101.1784,101.2425,101.1784,101.1967,3100.0
2014-03-11 12:35:00,110.55,110.58,110.48,110.58,3800.0,101.2151,101.2425,101.151,101.2425,3800.0
2014-03-11 12:40:00,110.53,110.54,110.51,110.52,2200.0,101.1967,101.2059,101.1784,101.1876,2200.0
2014-03-11 12:45:00,110.54,110.61,110.54,110.57,6000.0,101.2059,101.27,101.2059,101.2334,6000.0
2014-03-11 12:50:00,110.56,110.64,110.56,110.64,3300.0,101.2242,101.2975,101.2242,101.2975,3300.0
2014-03-11 12:55:00,110.64,110.7,110.58,110.7,4300.0,101.2975,101.3524,101.2425,101.3524,4300.0
2014-03-11 13:00:00,110.67,110.74,110.62,110.67,10900.0,101.3249,101.389,101.2791,101.3249,10900.0
2014-03-11 13:05:00,110.65,110.75,110.64,110.75,9100.0,101.3066,101.3982,101.2975,101.3982,9100.0
2014-03-11 13:10:00,110.71,110.85,110.69,110.85,7700.0,101.3615,101.4897,101.3432,101.4897,7700.0
2014-03-11 13:15:00,110.85,110.89,110.84,110.88,5400.0,101.4897,101.5263,101.4806,101.5172,5400.0
2014-03-11 13:20:00,110.88,110.88,110.78,110.78,16900.0,101.5172,101.5172,101.4256,101.4256,16900.0
2014-03-11 13:25:00,110.77,110.86,110.75,110.83,18200.0,101.4165,101.4989,101.3982,101.4714,18200.0
2014-03-11 13:30:00,110.8,110.9,110.78,110.9,16600.0,101.4439,101.5355,101.4256,101.5355,16600.0
2014-03-11 13:35:00,110.92,110.97,110.91,110.96,4000.0,101.5538,101.5996,101.5447,101.5904,4000.0
2014-03-11 13:40:00,110.98,111.01,110.94,110.95,78100.0,101.6087,101.6362,101.5721,101.5813,78100.0
2014-03-11 13:45:00,110.96,111.11,110.94,111.01,68400.0,101.5904,101.7278,101.5721,101.6362,68400.0
2014-03-11 13:50:00,111.02,111.05,110.99,111.05,7400.0,101.6454,101.6728,101.6179,101.6728,7400.0
2014-03-11 13:55:00,111.05,111.07,111.05,111.06,2900.0,101.6728,101.6911,101.6728,101.682,2900.0
2014-03-11 14:00:00,111.07,111.15,111.07,111.1,6300.0,101.6911,101.7644,101.6911,101.7186,6300.0
2014-03-11 14:05:00,111.12,111.15,111.06,111.06,3700.0,101.7369,101.7644,101.682,101.682,3700.0
2014-03-11 14:10:00,111.08,111.16,111.07,111.07,7900.0,101.7003,101.7735,101.6911,101.6911,7900.0
2014-03-11 14:15:00,111.08,111.08,110.93,110.99,31200.0,101.7003,101.7003,101.563,101.6179,31200.0
2014-03-11 14:20:00,110.99,111.0,110.87,110.89,21200.0,101.6179,101.6271,101.508,101.5263,21200.0
2014-03-11 14:25:00,110.88,110.96,110.88,110.88,1800.0,101.5172,101.5904,101.5172,101.5172,1800.0
2014-03-11 14:30:00,110.85,110.85,110.6,110.62,4700.0,101.4897,101.4897,101.2608,101.2791,4700.0
2014-03-11 14:35:00,110.61,110.63,110.56,110.62,4400.0,101.27,101.2883,101.2242,101.2791,4400.0
2014-03-11 14:40:00,110.62,110.63,110.51,110.63,6800.0,101.2791,101.2883,101.1784,101.2883,6800.0
2014-03-11 14:45:00,110.62,110.72,110.6,110.6,3500.0,101.2791,101.3707,101.2608,101.2608,3500.0
2014-03-11 14:50:00,110.58,110.65,110.56,110.63,3800.0,101.2425,101.3066,101.2242,101.2883,3800.0
2014-03-11 14:55:00,110.63,110.63,110.51,110.51,8800.0,101.2883,101.2883,101.1784,101.1784,8800.0
2014-03-11 15:00:00,110.51,110.52,110.42,110.45,11600.0,101.1784,101.1876,101.096,101.1235,11600.0
2014-03-11 15:05:00,110.47,110.47,110.3,110.41,6300.0,101.1418,101.1418,100.9862,101.0869,6300.0
2014-03-11 15:10:00,110.42,110.45,110.33,110.34,10700.0,101.096,101.1235,101.0136,101.0228,10700.0
2014-03-11 15:15:00,110.34,110.41,110.28,110.3,6400.0,101.0228,101.0869,100.9679,100.9862,6400.0
2014-03-11 15:20:00,110.3,110.45,110.27,110.45,10900.0,100.9862,101.1235,100.9587,101.1235,10900.0
2014-03-11 15:25:00,110.47,110.53,110.39,110.44,8300.0,101.1418,101.1967,101.0686,101.1143,8300.0
2014-03-11 15:30:00,110.45,110.57,110.45,110.53,6900.0,101.1235,101.2334,101.1235,101.1967,6900.0
2014-03-11 15:35:00,110.52,110.52,110.39,110.4,12700.0,101.1876,101.1876,101.0686,101.0777,12700.0
2014-03-11 15:40:00,110.39,110.45,110.34,110.36,16600.0,101.0686,101.1235,101.0228,101.0411,16600.0
2014-03-11 15:45:00,110.34,110.34,110.21,110.23,25400.0,101.0228,101.0228,100.9038,100.9221,25400.0
2014-03-11 15:50:00,110.25,110.29,110.23,110.26,47000.0,100.9404,100.977,100.9221,100.9495,47000.0
2014-03-11 15:55:00,110.25,110.41,110.24,110.35,25800.0,100.9404,101.0869,100.9312,101.0319,25800.0
2014-03-12 09:30:00,110.11,110.78,109.95,110.2,11400.0,100.8122,101.4256,100.6657,100.8946,11400.0
2014-03-12 09:35:00,110.35,110.63,109.81,109.86,7000.0,101.0319,101.2883,100.5375,100.5833,7000.0
2014-03-12 09:40:00,109.86,110.23,109.86,110.08,4500.0,100.5833,100.9221,100.5833,100.7847,4500.0
2014-03-12 09:45:00,110.28,110.39,110.0,110.05,39200.0,100.9679,101.0686,100.7115,100.7573,39200.0
2014-03-12 09:50:00,110.08,110.25,109.99,110.15,64800.0,100.7847,100.9404,100.7023,100.8488,64800.0
2014-03-12 09:55:00,110.16,110.31,110.16,110.31,2700.0,100.858,100.9953,100.858,100.9953,2700.0
2014-03-12 10:00:00,110.24,110.5,110.18,110.49,6900.0,100.9312,101.1693,100.8763,101.1601,6900.0
2014-03-12 10:05:00,110.6,110.76,110.47,110.76,15900.0,101.2608,101.4073,101.1418,101.4073,15900.0
2014-03-12 10:10:00,110.79,110.79,110.66,110.69,1200.0,101.4348,101.4348,101.3158,101.3432,1200.0
2014-03-12 10:15:00,110.72,110.94,110.64,110.81,23900.0,101.3707,101.5721,101.2975,101.4531,23900.0
2014-03-12 10:20:00,110.81,110.93,110.71,110.93,7500.0,101.4531,101.563,101.3615,101.563,7500.0
2014-03-12 10:25:00,110.98,111.09,110.94,110.98,12000.0,101.6087,101.7095,101.5721,101.6087,12000.0
2014-03-12 10:30:00,110.97,111.05,110.96,111.0,11300.0,101.5996,101.6728,101.5904,101.6271,11300.0
2014-03-12 10:35:00,111.03,111.1,110.97,110.97,4100.0,101.6545,101.7186,101.5996,101.5996,4100.0
2014-03-12 10:40:00,111.0,111.05,110.97,110.97,7600.0,101.6271,101.6728,101.5996,101.5996,7600.0
2014-03-12 10:45:00,110.97,111.1,110.97,111.09,80800.0,101.5996,101.7186,101.5996,101.7095,80800.0
2014-03-12 10:50:00,111.05,111.27,111.04,111.21,12800.0,101.6728,101.8743,101.6637,101.8193,12800.0
2014-03-12 10:55:00,111.21,111.25,111.18,111.24,21100.0,101.8193,101.8559,101.7919,101.8468,21100.0
2014-03-12 11:00:00,111.25,111.27,111.1,111.1,26800.0,101.8559,101.8743,101.7186,101.7186,26800.0
2014-03-12 11:05:00,111.1,111.22,111.1,111.17,33700.0,101.7186,101.8285,101.7186,101.7827,33700.0
2014-03-12 11:10:00,111.19,111.22,110.77,110.96,61100.0,101.801,101.8285,101.4165,101.5904,61100.0
2014-03-12 11:15:00,110.97,111.02,110.96,111.0,8300.0,101.5996,101.6454,101.5904,101.6271,8300.0
2014-03-12 11:20:00,110.97,111.04,110.9,110.94,14600.0,101.5996,101.6637,101.5355,101.5721,14600.0
2014-03-12 11:25:00,110.99,111.06,110.97,110.97,18400.0,101.6179,101.682,101.5996,101.5996,18400.0
2014-03-12 11:30:00,111.02,111.1,110.98,111.04,13600.0,101.6454,101.7186,101.6087,101.6637,13600.0
2014-03-12 11:35:00,111.04,111.07,111.0,111.01,6800.0,101.6637,101.6911,101.6271,101.6362,6800.0
2014-03-12 11:40:00,110.99,111.06,110.98,111.06,7000.0,101.6179,101.682,101.6087,101.682,7000.0
2014-03-12 11:45:00,111.04,111.07,111.01,111.02,9500.0,101.6637,101.6911,101.6362,101.6454,9500.0
2014-03-12 11:50:00,111.03,111.14,111.03,111.09,9200.0,101.6545,101.7552,101.6545,101.7095,9200.0
2014-03-12 11:55:00,111.08,111.08,110.97,110.98,8600.0,101.7003,101.7003,101.5996,101.6087,8600.0
2014-03-12 12:00:00,111.01,111.04,110.94,111.03,5700.0,101.6362,101.6637,101.5721,101.6545,5700.0
2014-03-12 12:05:00,111.04,111.1,111.0,111.03,17000.0,101.6637,101.7186,101.6271,101.6545,17000.0
2014-03-12 12:10:00,111.03,111.12,111.02,111.09,4800.0,101.6545,101.7369,101.6454,101.7095,4800.0
2014-03-12 12:15:00,111.09,111.13,111.0,111.09,23300.0,101.7095,101.7461,101.6271,101.7095,23300.0
2014-03-12 12:20:00,111.09,111.12,110.99,111.06,40100.0,101.7095,101.7369,101.6179,101.682,40100.0
2014-03-12 12:25:00,111.05,111.07,110.98,111.04,14700.0,101.6728,101.6911,101.6087,101.6637,14700.0
2014-03-12 12:30:00,111.02,111.05,110.97,111.04,5900.0,101.6454,101.6728,101.5996,101.6637,5900.0
2014-03-12 12:35:00,111.05,111.15,111.0,111.09,24300.0,101.6728,101.7644,101.6271,101.7095,24300.0
2014-03-12 12:40:00,111.12,111.23,111.12,111.19,6100.0,101.7369,101.8376,101.7369,101.801,6100.0
2014-03-12 12:45:00,111.2,111.21,111.17,111.19,3800.0,101.8102,101.8193,101.7827,101.801,3800.0
2014-03-12 12:50:00,111.13,111.2,111.13,111.2,4200.0,101.7461,101.8102,101.7461,101.8102,4200.0
2014-03-12 12:55:00,111.2,111.23,111.17,111.21,7800.0,101.8102,101.8376,101.7827,101.8193,7800.0
2014-03-12 13:00:00,111.22,111.23,111.18,111.18,8000.0,101.8285,101.8376,101.7919,101.7919,8000.0
2014-03-12 13:05:00,111.21,111.21,111.11,111.11,8300.0,101.8193,101.8193,101.7278,101.7278,8300.0
2014-03-12 13:10:00,111.0,111.04,110.98,111.04,5900.0,101.6271,101.6637,101.6087,101.6637,5900.0
2014-03-12 13:15:00,111.04,111.05,111.0,111.04,4900.0,101.6637,101.6728,101.6271,101.6637,4900.0
2014-03-12 13:20:00,111.03,111.03,110.99,111.0,17600.0,101.6545,101.6545,101.6179,101.6271,17600.0
2014-03-12 13:25:00,111.0,111.01,110.99,111.01,7500.0,101.6271,101.6362,101.6179,101.6362,7500.0
2014-03-12 13:30:00,111.02,111.04,110.99,110.99,4400.0,101.6454,101.6637,101.6179,101.6179,4400.0
2014-03-12 13:35:00,110.99,111.02,110.99,110.99,4200.0,101.6179,101.6454,101.6179,101.6179,4200.0
2014-03-12 13:40:00,110.99,111.01,110.92,110.95,7000.0,101.6179,101.6362,101.5538,101.5813,7000.0
2014-03-12 13:45:00,110.93,110.93,110.87,110.89,4300.0,101.563,101.563,101.508,101.5263,4300.0
2014-03-12 13:50:00,110.89,110.95,110.86,110.88,9000.0,101.5263,101.5813,101.4989,101.5172,9000.0
2014-03-12 13:55:00,110.87,110.9,110.85,110.86,2700.0,101.508,101.5355,101.4897,101.4989,2700.0
2014-03-12 14:00:00,110.88,110.96,110.86,110.93,20600.0,101.5172,101.5904,101.4989,101.563,20600.0
2014-03-12 14:05:00,110.93,110.94,110.65,110.74,13900.0,101.563,101.5721,101.3066,101.389,13900.0
2014-03-12 14:10:00,110.72,110.72,110.45,110.48,16800.0,101.3707,101.3707,101.1235,101.151,16800.0
2014-03-12 14:15:00,110.5,110.81,110.38,110.8,38300.0,101.1693,101.4531,101.0594,101.4439,38300.0
2014-03-12 14:20:00,110.8,111.02,110.8,111.02,16100.0,101.4439,101.6454,101.4439,101.6454,16100.0
2014-03-12 14:25:00,111.01,111.03,110.87,110.96,11200.0,101.6362,101.6545,101.508,101.5904,11200.0
2014-03-12 14:30:00,110.95,110.97,110.84,110.86,4400.0,101.5813,101.5996,101.4806,101.4989,4400.0
2014-03-12 14:35:00,110.89,110.93,110.84,110.86,2200.0,101.5263,101.563,101.4806,101.4989,2200.0
2014-03-12 14:40:00,110.86,110.86,110.75,110.82,2700.0,101.4989,101.4989,101.3982,101.4623,2700.0
2014-03-12 14:45:00,110.85,110.93,110.82,110.85,4600.0,101.4897,101.563,101.4623,101.4897,4600.0
2014-03-12 14:50:00,110.85,110.95,110.85,110.89,3900.0,101.4897,101.5813,101.4897,101.5263,3900.0
2014-03-12 14:55:00,110.92,110.95,110.89,110.89,4800.0,101.5538,101.5813,101.5263,101.5263,4800.0
2014-03-12 15:00:00,110.91,110.93,110.88,110.9,6100.0,101.5447,101.563,101.5172,101.5355,6100.0
2014-03-12 15:05:00,110.89,111.0,110.89,110.99,5300.0,101.5263,101.6271,101.5263,101.6179,5300.0
2014-03-12 15:10:00,110.97,110.97,110.89,110.96,6000.0,101.5996,101.5996,101.5263,101.5904,6000.0
2014-03-12 15:15:00,110.96,110.96,110.82,110.82,6200.0,101.5904,101.5904,101.4623,101.4623,6200.0
2014-03-12 15:20:00,110.86,110.91,110.84,110.91,7100.0,101.4989,101.5447,101.4806,101.5447,7100.0
2014-03-12 15:25:00,110.89,110.9,110.77,110.79,12900.0,101.5263,101.5355,101.4165,101.4348,12900.0
2014-03-12 15:30:00,110.81,110.9,110.8,110.89,7200.0,101.4531,101.5355,101.4439,101.5263,7200.0
2014-03-12 15:35:00,110.88,110.92,110.81,110.92,8200.0,101.5172,101.5538,101.4531,101.5538,8200.0
2014-03-12 15:40:00,110.92,111.0,110.9,110.98,11800.0,101.5538,101.6271,101.5355,101.6087,11800.0
2014-03-12 15:45:00,111.0,111.02,110.98,111.01,25900.0,101.6271,101.6454,101.6087,101.6362,25900.0
2014-03-12 15:50:00,111.01,111.01,110.99,110.99,32200.0,101.6362,101.6362,101.6179,101.6179,32200.0
2014-03-12 15:55:00,110.98,111.01,110.95,110.98,67600.0,101.6087,101.6362,101.5813,101.6087,67600.0
2014-03-13 09:30:00,111.17,111.25,110.46,111.0,20300.0,101.7827,101.8559,101.1327,101.6271,20300.0
2014-03-13 09:35:00,110.92,111.06,110.68,110.73,65500.0,101.5538,101.682,101.3341,101.3799,65500.0
2014-03-13 09:40:00,110.74,111.0,110.44,110.76,51900.0,101.389,101.6271,101.1143,101.4073,51900.0
2014-03-13 09:45:00,110.77,110.88,110.68,110.78,14200.0,101.4165,101.5172,101.3341,101.4256,14200.0
2014-03-13 09:50:00,110.62,110.86,110.5,110.83,29900.0,101.2791,101.4989,101.1693,101.4714,29900.0
2014-03-13 09:55:00,110.82,110.93,110.79,110.85,10800.0,101.4623,101.563,101.4348,101.4897,10800.0
2014-03-13 10:00:00,110.84,110.89,110.69,110.8,13800.0,101.4806,101.5263,101.3432,101.4439,13800.0
2014-03-13 10:05:00,110.78,110.89,110.7,110.85,7000.0,101.4256,101.5263,101.3524,101.4897,7000.0
2014-03-13 10:10:00,110.85,110.89,110.69,110.76,13000.0,101.4897,101.5263,101.3432,101.4073,13000.0
2014-03-13 10:15:00,110.73,110.87,110.69,110.87,14600.0,101.3799,101.508,101.3432,101.508,14600.0
2014-03-13 10:20:00,110.83,110.84,110.64,110.67,15700.0,101.4714,101.4806,101.2975,101.3249,15700.0
2014-03-13 10:25:00,110.64,110.82,110.62,110.82,16900.0,101.2975,101.4623,101.2791,101.4623,16900.0
2014-03-13 10:30:00,110.82,110.85,110.81,110.81,9800.0,101.4623,101.4897,101.4531,101.4531,9800.0
2014-03-13 10:35:00,110.79,110.81,110.7,110.76,41700.0,101.4348,101.4531,101.3524,101.4073,41700.0
2014-03-13 10:40:00,110.74,110.79,110.59,110.61,52700.0,101.389,101.4348,101.2517,101.27,52700.0
2014-03-13 10:45:00,110.62,110.64,110.5,110.5,7400.0,101.2791,101.2975,101.1693,101.1693,7400.0
2014-03-13 10:50:00,110.5,110.54,110.29,110.29,19400.0,101.1693,101.2059,100.977,100.977,19400.0
2014-03-13 10:55:00,110.29,110.52,110.26,110.44,12000.0,100.977,101.1876,100.9495,101.1143,12000.0
2014-03-13 11:00:00,110.39,110.42,110.23,110.25,22400.0,101.0686,101.096,100.9221,100.9404,22400.0
2014-03-13 11:05:00,110.3,110.31,110.07,110.16,21200.0,100.9862,100.9953,100.7756,100.858,21200.0
2014-03-13 11:10:00,110.14,110.15,110.0,110.08,13200.0,100.8397,100.8488,100.7115,100.7847,13200.0
2014-03-13 11:15:00,110.09,110.17,110.08,110.1,5600.0,100.7939,100.8671,100.7847,100.8031,5600.0
2014-03-13 11:20:00,110.15,110.16,109.99,110.03,15600.0,100.8488,100.858,100.7023,100.739,15600.0
2014-03-13 11:25:00,110.06,110.11,109.95,109.98,16500.0,100.7664,100.8122,100.6657,100.6932,16500.0
2014-03-13 11:30:00,110.0,110.08,109.97,110.04,31900.0,100.7115,100.7847,100.684,100.7481,31900.0
2014-03-13 11:35:00,110.06,110.12,109.99,110.09,22700.0,100.7664,100.8214,100.7023,100.7939,22700.0
2014-03-13 11:40:00,110.1,110.11,109.99,110.09,7300.0,100.8031,100.8122,100.7023,100.7939,7300.0
2014-03-13 11:45:00,110.1,110.13,110.02,110.1,11400.0,100.8031,100.8305,100.7298,100.8031,11400.0
2014-03-13 11:50:00,110.08,110.1,110.01,110.02,9500.0,100.7847,100.8031,100.7207,100.7298,9500.0
2014-03-13 11:55:00,110.04,110.07,109.98,110.04,33100.0,100.7481,100.7756,100.6932,100.7481,33100.0
2014-03-13 12:00:00,110.04,110.07,109.98,110.02,8800.0,100.7481,100.7756,100.6932,100.7298,8800.0
2014-03-13 12:05:00,110.02,110.08,109.95,110.06,21000.0,100.7298,100.7847,100.6657,100.7664,21000.0
2014-03-13 12:10:00,110.06,110.06,109.96,109.98,8900.0,100.7664,100.7664,100.6749,100.6932,8900.0
2014-03-13 12:15:00,109.98,110.0,109.86,109.88,13400.0,100.6932,100.7115,100.5833,100.6016,13400.0
2014-03-13 12:20:00,109.89,109.97,109.89,109.92,8200.0,100.6108,100.684,100.6108,100.6383,8200.0
2014-03-13 12:25:00,109.91,109.92,109.8,109.83,20300.0,100.6291,100.6383,100.5284,100.5559,20300.0
2014-03-13 12:30:00,109.85,109.89,109.77,109.85,41100.0,100.5742,100.6108,100.5009,100.5742,41100.0
2014-03-13 12:35:00,109.86,110.06,109.84,110.03,56700.0,100.5833,100.7664,100.565,100.739,56700.0
2014-03-13 12:40:00,110.01,110.21,110.0,110.09,17000.0,100.7207,100.9038,100.7115,100.7939,17000.0
2014-03-13 12:45:00,110.07,110.14,110.01,110.12,8100.0,100.7756,100.8397,100.7207,100.8214,8100.0
2014-03-13 12:50:00,110.09,110.14,110.02,110.04,13600.0,100.7939,100.8397,100.7298,100.7481,13600.0
2014-03-13 12:55:00,110.06,110.12,109.99,109.99,11000.0,100.7664,100.8214,100.7023,100.7023,11000.0
2014-03-13 13:00:00,110.01,110.01,109.79,109.96,30000.0,100.7207,100.7207,100.5192,100.6749,30000.0
2014-03-13 13:05:00,109.94,109.94,109.78,109.86,12700.0,100.6566,100.6566,100.5101,100.5833,12700.0
2014-03-13 13:10:00,109.9,109.92,109.77,109.83,13500.0,100.6199,100.6383,100.5009,100.5559,13500.0
2014-03-13 13:15:00,109.84,109.92,109.82,109.89,12700.0,100.565,100.6383,100.5467,100.6108,12700.0
2014-03-13 13:20:00,109.9,109.97,109.82,109.87,7100.0,100.6199,100.684,100.5467,100.5925,7100.0
2014-03-13 13:25:00,109.9,110.05,109.88,110.03,9700.0,100.6199,100.7573,100.6016,100.739,9700.0
2014-03-13 13:30:00,110.06,110.06,109.88,109.95,11100.0,100.7664,100.7664,100.6016,100.6657,11100.0
2014-03-13 13:35:00,109.89,109.92,109.82,109.83,9600.0,100.6108,100.6383,100.5467,100.5559,9600.0
2014-03-13 13:40:00,109.83,109.94,109.81,109.86,15600.0,100.5559,100.6566,100.5375,100.5833,15600.0
2014-03-13 13:45:00,109.86,110.03,109.86,109.98,11900.0,100.5833,100.739,100.5833,100.6932,11900.0
2014-03-13 13:50:00,109.95,110.03,109.91,109.95,12800.0,100.6657,100.739,100.6291,100.6657,12800.0
2014-03-13 13:55:00,109.94,110.03,109.88,109.95,8600.0,100.6566,100.739,100.6016,100.6657,8600.0
2014-03-13 14:00:00,109.94,110.03,109.94,110.02,16100.0,100.6566,100.739,100.6566,100.7298,16100.0
2014-03-13 14:05:00,110.0,110.0,109.93,109.94,10200.0,100.7115,100.7115,100.6474,100.6566,10200.0
2014-03-13 14:10:00,109.93,110.01,109.91,109.98,16700.0,100.6474,100.7207,100.6291,100.6932,16700.0
2014-03-13 14:15:00,109.99,110.0,109.81,109.85,20700.0,100.7023,100.7115,100.5375,100.5742,20700.0
2014-03-13 14:20:00,109.87,109.96,109.82,109.85,18900.0,100.5925,100.6749,100.5467,100.5742,18900.0
2014-03-13 14:25:00,109.85,109.9,109.82,109.85,11700.0,100.5742,100.6199,100.5467,100.5742,11700.0
2014-03-13 14:30:00,109.86,109.93,109.85,109.91,8500.0,100.5833,100.6474,100.5742,100.6291,8500.0
2014-03-13 14:35:00,109.92,109.94,109.84,109.92,17100.0,100.6383,100.6566,100.565,100.6383,17100.0
2014-03-13 14:40:00,109.89,109.94,109.85,109.89,14500.0,100.6108,100.6566,100.5742,100.6108,14500.0
2014-03-13 14:45:00,109.93,109.94,109.81,109.89,12800.0,100.6474,100.6566,100.5375,100.6108,12800.0
2014-03-13 14:50:00,109.9,109.91,109.79,109.86,12800.0,100.6199,100.6291,100.5192,100.5833,12800.0
2014-03-13 14:55:00,109.83,109.87,109.73,109.84,15100.0,100.5559,100.5925,100.4643,100.565,15100.0
2014-03-13 15:00:00,109.84,109.96,109.77,109.96,27800.0,100.565,100.6749,100.5009,100.6749,27800.0
2014-03-13 15:05:00,109.95,109.95,109.83,109.85,15800.0,100.6657,100.6657,100.5559,100.5742,15800.0
2014-03-13 15:10:00,109.82,109.95,109.76,109.82,25700.0,100.5467,100.6657,100.4918,100.5467,25700.0
2014-03-13 15:15:00,109.8,109.81,109.63,109.63,12800.0,100.5284,100.5375,100.3727,100.3727,12800.0
2014-03-13 15:20:00,109.64,109.67,109.59,109.6,23300.0,100.3819,100.4094,100.3361,100.3453,23300.0
2014-03-13 15:25:00,109.59,109.6,109.52,109.54,25900.0,100.3361,100.3453,100.272,100.2903,25900.0
2014-03-13 15:30:00,109.55,109.59,109.46,109.49,28600.0,100.2995,100.3361,100.2171,100.2446,28600.0
2014-03-13 15:35:00,109.49,109.55,109.48,109.55,22200.0,100.2446,100.2995,100.2354,100.2995,22200.0
2014-03-13 15:40:00,109.55,109.71,109.54,109.63,39600.0,100.2995,100.446,100.2903,100.3727,39600.0
2014-03-13 15:45:00,109.63,109.72,109.62,109.68,39400.0,100.3727,100.4551,100.3636,100.4185,39400.0
2014-03-13 15:50:00,109.7,109.7,109.5,109.53,52000.0,100.4368,100.4368,100.2537,100.2812,52000.0
2014-03-13 15:55:00,109.56,109.68,109.51,109.61,75000.0,100.3087,100.4185,100.2629,100.3544,75000.0
2014-03-14 09:30:00,109.72,109.98,109.42,109.83,21000.0,100.4551,100.6932,100.1805,100.5559,21000.0
2014-03-14 09:35:00,109.98,110.0,109.45,109.65,25600.0,100.6932,100.7115,100.2079,100.3911,25600.0
2014-03-14 09:40:00,109.8,109.93,109.66,109.86,12900.0,100.5284,100.6474,100.4002,100.5833,12900.0
2014-03-14 09:45:00,110.0,110.11,109.73,109.89,16400.0,100.7115,100.8122,100.4643,100.6108,16400.0
2014-03-14 09:50:00,110.03,110.06,109.52,109.54,31700.0,100.739,100.7664,100.272,100.2903,31700.0
2014-03-14 09:55:00,109.59,109.8,109.42,109.49,37500.0,100.3361,100.5284,100.1805,100.2446,37500.0
2014-03-14 10:00:00,109.45,110.01,109.44,109.83,30600.0,100.2079,100.7207,100.1988,100.5559,30600.0
2014-03-14 10:05:00,109.84,110.23,109.82,110.17,17400.0,100.565,100.9221,100.5467,100.8671,17400.0
2014-03-14 10:10:00,110.23,110.38,109.88,109.88,31000.0,100.9221,101.0594,100.6016,100.6016,31000.0
2014-03-14 10:15:00,109.89,109.92,109.65,109.75,14300.0,100.6108,100.6383,100.3911,100.4826,14300.0
2014-03-14 10:20:00,109.71,109.75,109.47,109.59,22500.0,100.446,100.4826,100.2263,100.3361,22500.0
2014-03-14 10:25:00,109.54,109.82,109.52,109.79,80000.0,100.2903,100.5467,100.272,100.5192,80000.0
2014-03-14 10:30:00,109.83,109.91,109.68,109.82,15000.0,100.5559,100.6291,100.4185,100.5467,15000.0
2014-03-14 10:35:00,109.79,109.94,109.75,109.9,8200.0,100.5192,100.6566,100.4826,100.6199,8200.0
2014-03-14 10:40:00,109.94,109.94,109.76,109.81,19800.0,100.6566,100.6566,100.4918,100.5375,19800.0
2014-03-14 10:45:00,109.81,109.84,109.67,109.67,37300.0,100.5375,100.565,100.4094,100.4094,37300.0
2014-03-14 10:50:00,109.73,109.8,109.67,109.68,15800.0,100.4643,100.5284,100.4094,100.4185,15800.0
2014-03-14 10:55:00,109.67,109.68,109.44,109.44,16200.0,100.4094,100.4185,100.1988,100.1988,16200.0
2014-03-14 11:00:00,109.5,109.54,109.3,109.41,30900.0,100.2537,100.2903,100.0706,100.1713,30900.0
2014-03-14 11:05:00,109.42,109.61,109.4,109.4,89700.0,100.1805,100.3544,100.1622,100.1622,89700.0
2014-03-14 11:10:00,109.42,109.56,109.25,109.49,84000.0,100.1805,100.3087,100.0248,100.2446,84000.0
2014-03-14 11:15:00,109.49,109.54,109.42,109.44,24100.0,100.2446,100.2903,100.1805,100.1988,24100.0
2014-03-14 11:20:00,109.46,109.53,109.27,109.31,46600.0,100.2171,100.2812,100.0431,100.0798,46600.0
2014-03-14 11:25:00,109.34,109.38,109.21,109.31,22800.0,100.1072,100.1439,99.9882,100.0798,22800.0
2014-03-14 11:30:00,109.33,109.48,109.28,109.43,52100.0,100.0981,100.2354,100.0523,100.1896,52100.0
2014-03-14 11:35:00,109.47,109.61,109.31,109.52,116700.0,100.2263,100.3544,100.0798,100.272,116700.0
2014-03-14 11:40:00,109.61,109.88,109.49,109.86,34300.0,100.3544,100.6016,100.2446,100.5833,34300.0
2014-03-14 11:45:00,109.84,109.92,109.69,109.91,19300.0,100.565,100.6383,100.4277,100.6291,19300.0
2014-03-14 11:50:00,109.92,110.03,109.76,109.87,23200.0,100.6383,100.739,100.4918,100.5925,23200.0
2014-03-14 11:55:00,109.95,110.05,109.93,110.03,18000.0,100.6657,100.7573,100.6474,100.739,18000.0
2014-03-14 12:00:00,110.05,110.07,109.68,109.71,17200.0,100.7573,100.7756,100.4185,100.446,17200.0
2014-03-14 12:05:00,109.69,109.98,109.68,109.9,61800.0,100.4277,100.6932,100.4185,100.6199,61800.0
2014-03-14 12:10:00,109.94,110.03,109.92,109.99,37200.0,100.6566,100.739,100.6383,100.7023,37200.0
2014-03-14 12:15:00,110.01,110.05,109.88,110.0,18900.0,100.7207,100.7573,100.6016,100.7115,18900.0
2014-03-14 12:20:00,110.01,110.44,110.0,110.19,60700.0,100.7207,101.1143,100.7115,100.8855,60700.0
2014-03-14 12:25:00,110.18,110.21,109.77,109.9,47900.0,100.8763,100.9038,100.5009,100.6199,47900.0
2014-03-14 12:30:00,109.9,110.18,109.87,110.0,39000.0,100.6199,100.8763,100.5925,100.7115,39000.0
2014-03-14 12:35:00,110.0,110.34,109.94,110.27,57800.0,100.7115,101.0228,100.6566,100.9587,57800.0
2014-03-14 12:40:00,110.29,110.52,110.2,110.2,66600.0,100.977,101.1876,100.8946,100.8946,66600.0
2014-03-14 12:45:00,110.21,110.43,110.13,110.33,41700.0,100.9038,101.1052,100.8305,101.0136,41700.0
2014-03-14 12:50:00,110.32,110.4,110.18,110.29,32600.0,101.0045,101.0777,100.8763,100.977,32600.0
2014-03-14 12:55:00,110.29,110.36,110.06,110.17,19300.0,100.977,101.0411,100.7664,100.8671,19300.0
2014-03-14 13:00:00,110.18,110.21,109.91,109.94,29100.0,100.8763,100.9038,100.6291,100.6566,29100.0
2014-03-14 13:05:00,109.97,110.06,109.93,110.04,19700.0,100.684,100.7664,100.6474,100.7481,19700.0
2014-03-14 13:10:00,110.05,110.21,110.05,110.1,34600.0,100.7573,100.9038,100.7573,100.8031,34600.0
2014-03-14 13:15:00,110.09,110.4,110.06,110.4,27700.0,100.7939,101.0777,100.7664,101.0777,27700.0
2014-03-14 13:20:00,110.41,110.42,110.23,110.31,43100.0,101.0869,101.096,100.9221,100.9953,43100.0
2014-03-14 13:25:00,110.31,110.38,110.19,110.32,33600.0,100.9953,101.0594,100.8855,101.0045,33600.0
2014-03-14 13:30:00,110.3,110.47,110.28,110.41,14500.0,100.9862,101.1418,100.9679,101.0869,14500.0
2014-03-14 13:35:00,110.44,110.57,110.32,110.47,25700.0,101.1143,101.2334,101.0045,101.1418,25700.0
2014-03-14 13:40:00,110.47,110.5,110.37,110.46,13600.0,101.1418,101.1693,101.0503,101.1327,13600.0
2014-03-14 13:45:00,110.46,110.56,110.41,110.52,22400.0,101.1327,101.2242,101.0869,101.1876,22400.0
2014-03-14 13:50:00,110.56,110.58,110.46,110.52,14500.0,101.2242,101.2425,101.1327,101.1876,14500.0
2014-03-14 13:55:00,110.52,110.57,110.48,110.54,19400.0,101.1876,101.2334,101.151,101.2059,19400.0
2014-03-14 14:00:00,110.52,110.58,110.43,110.52,35200.0,101.1876,101.2425,101.1052,101.1876,35200.0
2014-03-14 14:05:00,110.52,110.56,110.09,110.11,38700.0,101.1876,101.2242,100.7939,100.8122,38700.0
2014-03-14 14:10:00,110.09,110.18,109.76,109.87,60800.0,100.7939,100.8763,100.4918,100.5925,60800.0
2014-03-14 14:15:00,109.93,110.08,109.91,110.0,32800.0,100.6474,100.7847,100.6291,100.7115,32800.0
2014-03-14 14:20:00,110.0,110.04,109.95,109.98,11800.0,100.7115,100.7481,100.6657,100.6932,11800.0
2014-03-14 14:25:00,109.99,110.04,109.9,109.93,22500.0,100.7023,100.7481,100.6199,100.6474,22500.0
2014-03-14 14:30:00,109.92,110.01,109.52,109.52,49400.0,100.6383,100.7207,100.272,100.272,49400.0
2014-03-14 14:35:00,109.52,110.0,109.51,109.76,36500.0,100.272,100.7115,100.2629,100.4918,36500.0
2014-03-14 14:40:00,109.69,109.78,109.65,109.71,17300.0,100.4277,100.5101,100.3911,100.446,17300.0
2014-03-14 14:45:00,109.71,109.79,109.69,109.75,13200.0,100.446,100.5192,100.4277,100.4826,13200.0
2014-03-14 14:50:00,109.75,109.75,109.71,109.72,11300.0,100.4826,100.4826,100.446,100.4551,11300.0
2014-03-14 14:55:00,109.72,109.76,109.7,109.71,29300.0,100.4551,100.4918,100.4368,100.446,29300.0
2014-03-14 15:00:00,109.71,109.76,109.39,109.44,28600.0,100.446,100.4918,100.153,100.1988,28600.0
2014-03-14 15:05:00,109.43,109.75,109.41,109.5,58400.0,100.1896,100.4826,100.1713,100.2537,58400.0
2014-03-14 15:10:00,109.52,109.61,109.35,109.51,38000.0,100.272,100.3544,100.1164,100.2629,38000.0
2014-03-14 15:15:00,109.53,109.6,109.37,109.47,49000.0,100.2812,100.3453,100.1347,100.2263,49000.0
2014-03-14 15:20:00,109.45,109.58,109.42,109.48,32800.0,100.2079,100.327,100.1805,100.2354,32800.0
2014-03-14 15:25:00,109.46,109.55,109.43,109.47,47300.0,100.2171,100.2995,100.1896,100.2263,47300.0
2014-03-14 15:30:00,109.49,109.64,109.45,109.48,38600.0,100.2446,100.3819,100.2079,100.2354,38600.0
2014-03-14 15:35:00,109.46,109.51,109.37,109.41,58600.0,100.2171,100.2629,100.1347,100.1713,58600.0
2014-03-14 15:40:00,109.42,109.48,109.33,109.4,73600.0,100.1805,100.2354,100.0981,100.1622,73600.0
2014-03-14 15:45:00,109.39,109.53,109.33,109.47,122100.0,100.153,100.2812,100.0981,100.2263,122100.0
2014-03-14 15:50:00,109.48,109.53,109.37,109.44,134700.0,100.2354,100.2812,100.1347,100.1988,134700.0
2014-03-14 15:55:00,109.43,109.61,109.39,109.49,159500.0,100.1896,100.3544,100.153,100.2446,159500.0
2014-03-17 09:30:00,109.95,110.72,109.89,110.72,20100.0,100.6657,101.3707,100.6108,101.3707,20100.0
2014-03-17 09:35:00,110.53,111.1,110.53,111.08,13100.0,101.1967,101.7186,101.1967,101.7003,13100.0
2014-03-17 09:40:00,111.1,111.33,110.93,110.93,20900.0,101.7186,101.9292,101.563,101.563,20900.0
2014-03-17 09:45:00,110.94,111.09,110.65,110.8,11800.0,101.5721,101.7095,101.3066,101.4439,11800.0
2014-03-17 09:50:00,110.87,111.02,110.81,111.02,10900.0,101.508,101.6454,101.4531,101.6454,10900.0
2014-03-17 09:55:00,111.02,111.13,110.84,110.84,5500.0,101.6454,101.7461,101.4806,101.4806,5500.0
2014-03-17 10:00:00,110.9,111.02,110.88,110.96,6600.0,101.5355,101.6454,101.5172,101.5904,6600.0
2014-03-17 10:05:00,110.98,111.05,110.88,110.88,4200.0,101.6087,101.6728,101.5172,101.5172,4200.0
2014-03-17 10:10:00,110.96,111.0,110.76,110.85,6700.0,101.5904,101.6271,101.4073,101.4897,6700.0
2014-03-17 10:15:00,110.93,110.94,110.77,110.84,12000.0,101.563,101.5721,101.4165,101.4806,12000.0
2014-03-17 10:20:00,110.81,110.89,110.75,110.78,18800.0,101.4531,101.5263,101.3982,101.4256,18800.0
2014-03-17 10:25:00,110.84,110.86,110.79,110.81,1700.0,101.4806,101.4989,101.4348,101.4531,1700.0
2014-03-17 10:30:00,110.81,110.9,110.7,110.74,5300.0,101.4531,101.5355,101.3524,101.389,5300.0
2014-03-17 10:35:00,110.75,110.86,110.75,110.79,2600.0,101.3982,101.4989,101.3982,101.4348,2600.0
2014-03-17 10:40:00,110.81,110.84,110.59,110.59,5700.0,101.4531,101.4806,101.2517,101.2517,5700.0
2014-03-17 10:45:00,110.58,110.58,110.48,110.53,2300.0,101.2425,101.2425,101.151,101.1967,2300.0
2014-03-17 10:50:00,110.55,110.66,110.48,110.49,5400.0,101.2151,101.3158,101.151,101.1601,5400.0
2014-03-17 10:55:00,110.54,110.59,110.47,110.57,3300.0,101.2059,101.2517,101.1418,101.2334,3300.0
2014-03-17 11:00:00,110.6,110.74,110.6,110.7,2500.0,101.2608,101.389,101.2608,101.3524,2500.0
2014-03-17 11:05:00,110.66,110.78,110.59,110.65,20600.0,101.3158,101.4256,101.2517,101.3066,20600.0
2014-03-17 11:10:00,110.66,110.75,110.59,110.63,9100.0,101.3158,101.3982,101.2517,101.2883,9100.0
2014-03-17 11:15:00,110.63,110.81,110.63,110.78,2300.0,101.2883,101.4531,101.2883,101.4256,2300.0
2014-03-17 11:20:00,110.78,110.78,110.63,110.63,1400.0,101.4256,101.4256,101.2883,101.2883,1400.0
2014-03-17 11:25:00,110.6,110.6,110.51,110.56,5500.0,101.2608,101.2608,101.1784,101.2242,5500.0
2014-03-17 11:30:00,110.57,110.6,110.54,110.54,7200.0,101.2334,101.2608,101.2059,101.2059,7200.0
2014-03-17 11:35:00,110.53,110.57,110.52,110.57,2600.0,101.1967,101.2334,101.1876,101.2334,2600.0
2014-03-17 11:40:00,110.55,110.72,110.52,110.72,2600.0,101.2151,101.3707,101.1876,101.3707,2600.0
2014-03-17 11:45:00,110.72,110.85,110.68,110.84,2500.0,101.3707,101.4897,101.3341,101.4806,2500.0
2014-03-17 11:50:00,110.88,110.96,110.87,110.96,1500.0,101.5172,101.5904,101.508,101.5904,1500.0
2014-03-17 11:55:00,110.97,111.02,110.93,110.99,4000.0,101.5996,101.6454,101.563,101.6179,4000.0
2014-03-17 12:00:00,111.04,111.22,111.01,111.2,2500.0,101.6637,101.8285,101.6362,101.8102,2500.0
2014-03-17 12:05:00,111.21,111.32,111.2,111.32,2000.0,101.8193,101.92,101.8102,101.92,2000.0
2014-03-17 12:10:00,111.31,111.45,111.31,111.45,3200.0,101.9109,102.0391,101.9109,102.0391,3200.0
2014-03-17 12:15:00,111.46,111.46,111.29,111.31,5400.0,102.0482,102.0482,101.8926,101.9109,5400.0
2014-03-17 12:20:00,111.27,111.35,111.19,111.33,12400.0,101.8743,101.9475,101.801,101.9292,12400.0
2014-03-17 12:25:00,111.33,111.35,111.28,111.28,1500.0,101.9292,101.9475,101.8834,101.8834,1500.0
2014-03-17 12:30:00,111.33,111.43,111.32,111.43,5900.0,101.9292,102.0207,101.92,102.0207,5900.0
2014-03-17 12:35:00,111.43,111.5,111.4,111.43,2700.0,102.0207,102.0848,101.9933,102.0207,2700.0
2014-03-17 12:40:00,111.49,111.5,111.44,111.47,2100.0,102.0757,102.0848,102.0299,102.0574,2100.0
2014-03-17 12:45:00,111.44,111.44,111.27,111.27,1300.0,102.0299,102.0299,101.8743,101.8743,1300.0
2014-03-17 12:50:00,111.3,111.32,111.24,111.24,1400.0,101.9017,101.92,101.8468,101.8468,1400.0
2014-03-17 12:55:00,111.28,111.28,111.23,111.25,700.0,101.8834,101.8834,101.8376,101.8559,700.0
2014-03-17 13:00:00,111.26,111.36,111.26,111.35,3200.0,101.8651,101.9567,101.8651,101.9475,3200.0
2014-03-17 13:05:00,111.37,111.39,111.28,111.28,1700.0,101.9658,101.9841,101.8834,101.8834,1700.0
2014-03-17 13:10:00,111.31,111.33,111.25,111.33,1200.0,101.9109,101.9292,101.8559,101.9292,1200.0
2014-03-17 13:15:00,111.34,111.36,111.26,111.35,2400.0,101.9383,101.9567,101.8651,101.9475,2400.0
2014-03-17 13:20:00,111.38,111.4,111.32,111.34,1900.0,101.975,101.9933,101.92,101.9383,1900.0
2014-03-17 13:25:00,111.34,111.39,111.28,111.28,2800.0,101.9383,101.9841,101.8834,101.8834,2800.0
2014-03-17 13:30:00,111.31,111.4,111.3,111.39,6000.0,101.9109,101.9933,101.9017,101.9841,6000.0
2014-03-17 13:35:00,111.4,111.53,111.36,111.52,4200.0,101.9933,102.1123,101.9567,102.1031,4200.0
2014-03-17 13:40:00,111.58,111.58,111.51,111.51,2800.0,102.1581,102.1581,102.094,102.094,2800.0
2014-03-17 13:45:00,111.51,111.59,111.49,111.55,2800.0,102.094,102.1672,102.0757,102.1306,2800.0
2014-03-17 13:50:00,111.56,111.6,111.52,111.54,2900.0,102.1398,102.1764,102.1031,102.1215,2900.0
2014-03-17 13:55:00,111.49,111.55,111.47,111.5,1500.0,102.0757,102.1306,102.0574,102.0848,1500.0
2014-03-17 14:00:00,111.52,111.57,111.52,111.57,2100.0,102.1031,102.1489,102.1031,102.1489,2100.0
2014-03-17 14:05:00,111.58,111.64,111.58,111.58,5100.0,102.1581,102.213,102.1581,102.1581,5100.0
2014-03-17 14:10:00,111.55,111.58,111.54,111.55,3900.0,102.1306,102.1581,102.1215,102.1306,3900.0
2014-03-17 14:15:00,111.56,111.6,111.42,111.54,14300.0,102.1398,102.1764,102.0116,102.1215,14300.0
2014-03-17 14:20:00,111.56,111.69,111.44,111.68,14700.0,102.1398,102.2588,102.0299,102.2496,14700.0
2014-03-17 14:25:00,111.68,111.72,111.62,111.65,4200.0,102.2496,102.2863,102.1947,102.2222,4200.0
2014-03-17 14:30:00,111.64,111.86,111.59,111.86,16600.0,102.213,102.4144,102.1672,102.4144,16600.0
2014-03-17 14:35:00,111.82,111.82,111.66,111.66,6600.0,102.3778,102.3778,102.2313,102.2313,6600.0
2014-03-17 14:40:00,111.67,111.69,111.58,111.69,2600.0,102.2405,102.2588,102.1581,102.2588,2600.0
2014-03-17 14:45:00,111.67,111.76,111.67,111.75,3500.0,102.2405,102.3229,102.2405,102.3137,3500.0
2014-03-17 14:50:00,111.75,111.87,111.74,111.84,14300.0,102.3137,102.4236,102.3046,102.3961,14300.0
2014-03-17 14:55:00,111.84,111.84,111.78,111.81,6200.0,102.3961,102.3961,102.3412,102.3687,6200.0
2014-03-17 15:00:00,111.81,111.96,111.81,111.91,27800.0,102.3687,102.506,102.3687,102.4602,27800.0
2014-03-17 15:05:00,111.9,112.0,111.89,111.98,30800.0,102.4511,102.5426,102.4419,102.5243,30800.0
2014-03-17 15:10:00,111.97,111.98,111.69,111.77,34400.0,102.5151,102.5243,102.2588,102.332,34400.0
2014-03-17 15:15:00,111.78,111.86,111.75,111.86,7000.0,102.3412,102.4144,102.3137,102.4144,7000.0
2014-03-17 15:20:00,111.86,111.9,111.69,111.74,21900.0,102.4144,102.4511,102.2588,102.3046,21900.0
2014-03-17 15:25:00,111.72,111.8,111.68,111.74,28700.0,102.2863,102.3595,102.2496,102.3046,28700.0
2014-03-17 15:30:00,111.79,111.82,111.65,111.66,15200.0,102.3503,102.3778,102.2222,102.2313,15200.0
2014-03-17 15:35:00,111.64,111.65,111.47,111.53,24400.0,102.213,102.2222,102.0574,102.1123,24400.0
2014-03-17 15:40:00,111.53,111.55,111.44,111.5,14300.0,102.1123,102.1306,102.0299,102.0848,14300.0
2014-03-17 15:45:00,111.49,111.53,111.44,111.52,16000.0,102.0757,102.1123,102.0299,102.1031,16000.0
2014-03-17 15:50:00,111.54,111.61,111.48,111.52,35400.0,102.1215,102.1855,102.0665,102.1031,35400.0
2014-03-17 15:55:00,111.53,111.6,111.46,111.54,47800.0,102.1123,102.1764,102.0482,102.1215,47800.0
2014-03-18 09:30:00,111.42,112.5,111.42,112.48,16900.0,102.0116,103.0004,102.0116,102.9821,16900.0
2014-03-18 09:35:00,112.41,113.22,112.37,113.22,16800.0,102.918,103.6596,102.8814,103.6596,16800.0
2014-03-18 09:40:00,113.24,113.24,112.42,112.42,9800.0,103.6779,103.6779,102.9272,102.9272,9800.0
2014-03-18 09:45:00,112.41,113.0,112.41,113.0,8400.0,102.918,103.4582,102.918,103.4582,8400.0
2014-03-18 09:50:00,112.88,113.16,112.88,113.11,4300.0,103.3483,103.6047,103.3483,103.5589,4300.0
2014-03-18 09:55:00,113.07,113.12,112.9,113.12,15400.0,103.5223,103.568,103.3666,103.568,15400.0
2014-03-18 10:00:00,113.11,113.23,113.03,113.03,17800.0,103.5589,103.6688,103.4856,103.4856,17800.0
2014-03-18 10:05:00,113.03,113.35,113.02,113.35,21200.0,103.4856,103.7786,103.4765,103.7786,21200.0
2014-03-18 10:10:00,113.35,113.35,113.13,113.25,30900.0,103.7786,103.7786,103.5772,103.6871,30900.0
2014-03-18 10:15:00,113.25,113.44,113.25,113.41,13200.0,103.6871,103.861,103.6871,103.8336,13200.0
2014-03-18 10:20:00,113.41,113.44,113.33,113.4,4600.0,103.8336,103.861,103.7603,103.8244,4600.0
2014-03-18 10:25:00,113.4,113.44,113.35,113.43,10200.0,103.8244,103.861,103.7786,103.8519,10200.0
2014-03-18 10:30:00,113.45,113.52,113.4,113.52,10300.0,103.8702,103.9343,103.8244,103.9343,10300.0
2014-03-18 10:35:00,113.5,113.5,113.29,113.32,4700.0,103.916,103.916,103.7237,103.7512,4700.0
2014-03-18 10:40:00,113.34,113.4,113.28,113.31,3800.0,103.7695,103.8244,103.7145,103.742,3800.0
2014-03-18 10:45:00,113.35,113.37,113.22,113.3,7200.0,103.7786,103.7969,103.6596,103.7328,7200.0
2014-03-18 10:50:00,113.29,113.36,113.16,113.17,13900.0,103.7237,103.7878,103.6047,103.6138,13900.0
2014-03-18 10:55:00,113.16,113.31,113.12,113.23,21500.0,103.6047,103.742,103.568,103.6688,21500.0
2014-03-18 11:00:00,113.26,113.27,113.23,113.23,5200.0,103.6962,103.7054,103.6688,103.6688,5200.0
2014-03-18 11:05:00,113.24,113.28,113.18,113.24,4600.0,103.6779,103.7145,103.623,103.6779,4600.0
2014-03-18 11:10:00,113.26,113.36,113.12,113.27,7600.0,103.6962,103.7878,103.568,103.7054,7600.0
2014-03-18 11:15:00,113.24,113.3,113.22,113.3,5600.0,103.6779,103.7328,103.6596,103.7328,5600.0
2014-03-18 11:20:00,113.31,113.33,113.13,113.27,9900.0,103.742,103.7603,103.5772,103.7054,9900.0
2014-03-18 11:25:00,113.24,113.25,113.19,113.24,5800.0,103.6779,103.6871,103.6321,103.6779,5800.0
2014-03-18 11:30:00,113.23,113.29,113.23,113.26,9700.0,103.6688,103.7237,103.6688,103.6962,9700.0
2014-03-18 11:35:00,113.24,113.27,113.23,113.27,2800.0,103.6779,103.7054,103.6688,103.7054,2800.0
2014-03-18 11:40:00,113.3,113.32,113.22,113.28,10400.0,103.7328,103.7512,103.6596,103.7145,10400.0
2014-03-18 11:45:00,113.27,113.32,113.22,113.27,10100.0,103.7054,103.7512,103.6596,103.7054,10100.0
2014-03-18 11:50:00,113.28,113.35,113.25,113.31,16700.0,103.7145,103.7786,103.6871,103.742,16700.0
2014-03-18 11:55:00,113.29,113.44,113.26,113.39,8900.0,103.7237,103.861,103.6962,103.8152,8900.0
2014-03-18 12:00:00,113.44,113.54,113.41,113.48,9100.0,103.861,103.9526,103.8336,103.8976,9100.0
2014-03-18 12:05:00,113.52,113.53,113.44,113.53,7700.0,103.9343,103.9434,103.861,103.9434,7700.0
2014-03-18 12:10:00,113.53,113.59,113.53,113.55,3900.0,103.9434,103.9984,103.9434,103.9617,3900.0
2014-03-18 12:15:00,113.56,113.58,113.48,113.48,1500.0,103.9709,103.9892,103.8976,103.8976,1500.0
2014-03-18 12:20:00,113.43,113.46,113.32,113.4,5900.0,103.8519,103.8793,103.7512,103.8244,5900.0
2014-03-18 12:25:00,113.4,113.46,113.39,113.4,6800.0,103.8244,103.8793,103.8152,103.8244,6800.0
2014-03-18 12:30:00,113.41,113.56,113.41,113.46,6700.0,103.8336,103.9709,103.8336,103.8793,6700.0
2014-03-18 12:35:00,113.46,113.47,113.42,113.42,2900.0,103.8793,103.8885,103.8427,103.8427,2900.0
2014-03-18 12:40:00,113.42,113.47,113.42,113.47,3400.0,103.8427,103.8885,103.8427,103.8885,3400.0
2014-03-18 12:45:00,113.46,113.49,113.43,113.43,2800.0,103.8793,103.9068,103.8519,103.8519,2800.0
2014-03-18 12:50:00,113.43,113.48,113.4,113.47,4600.0,103.8519,103.8976,103.8244,103.8885,4600.0
2014-03-18 12:55:00,113.49,113.49,113.4,113.41,4100.0,103.9068,103.9068,103.8244,103.8336,4100.0
2014-03-18 13:00:00,113.44,113.47,113.44,113.44,2400.0,103.861,103.8885,103.861,103.861,2400.0
2014-03-18 13:05:00,113.44,113.47,113.43,113.47,3700.0,103.861,103.8885,103.8519,103.8885,3700.0
2014-03-18 13:10:00,113.48,113.48,113.46,113.46,4400.0,103.8976,103.8976,103.8793,103.8793,4400.0
2014-03-18 13:15:00,113.46,113.49,113.46,113.49,4100.0,103.8793,103.9068,103.8793,103.9068,4100.0
2014-03-18 13:20:00,113.49,113.5,113.47,113.5,4000.0,103.9068,103.916,103.8885,103.916,4000.0
2014-03-18 13:25:00,113.49,113.53,113.49,113.53,1900.0,103.9068,103.9434,103.9068,103.9434,1900.0
2014-03-18 13:30:00,113.52,113.53,113.48,113.49,6800.0,103.9343,103.9434,103.8976,103.9068,6800.0
2014-03-18 13:35:00,113.48,113.52,113.48,113.52,4400.0,103.8976,103.9343,103.8976,103.9343,4400.0
2014-03-18 13:40:00,113.51,113.64,113.51,113.6,8800.0,103.9251,104.0441,103.9251,104.0075,8800.0
2014-03-18 13:45:00,113.6,113.6,113.54,113.54,4800.0,104.0075,104.0075,103.9526,103.9526,4800.0
2014-03-18 13:50:00,113.52,113.7,113.52,113.66,20500.0,103.9343,104.0991,103.9343,104.0624,20500.0
2014-03-18 13:55:00,113.66,113.67,113.56,113.56,6400.0,104.0624,104.0716,103.9709,103.9709,6400.0
2014-03-18 14:00:00,113.57,113.63,113.55,113.55,2200.0,103.98,104.035,103.9617,103.9617,2200.0
2014-03-18 14:05:00,113.56,113.59,113.52,113.56,2900.0,103.9709,103.9984,103.9343,103.9709,2900.0
2014-03-18 14:10:00,113.53,113.53,113.48,113.49,8800.0,103.9434,103.9434,103.8976,103.9068,8800.0
2014-03-18 14:15:00,113.5,113.5,113.49,113.49,5200.0,103.916,103.916,103.9068,103.9068,5200.0
2014-03-18 14:20:00,113.49,113.52,113.49,113.52,14000.0,103.9068,103.9343,103.9068,103.9343,14000.0
2014-03-18 14:25:00,113.51,113.55,113.49,113.51,14900.0,103.9251,103.9617,103.9068,103.9251,14900.0
2014-03-18 14:30:00,113.5,113.55,113.48,113.48,4600.0,103.916,103.9617,103.8976,103.8976,4600.0
2014-03-18 14:35:00,113.49,113.51,113.48,113.5,4700.0,103.9068,103.9251,103.8976,103.916,4700.0
2014-03-18 14:40:00,113.5,113.5,113.47,113.49,9400.0,103.916,103.916,103.8885,103.9068,9400.0
2014-03-18 14:45:00,113.5,113.5,113.47,113.48,10800.0,103.916,103.916,103.8885,103.8976,10800.0
2014-03-18 14:50:00,113.47,113.48,113.46,113.48,5900.0,103.8885,103.8976,103.8793,103.8976,5900.0
2014-03-18 14:55:00,113.48,113.48,113.46,113.48,5700.0,103.8976,103.8976,103.8793,103.8976,5700.0
2014-03-18 15:00:00,113.48,113.5,113.47,113.47,8500.0,103.8976,103.916,103.8885,103.8885,8500.0
2014-03-18 15:05:00,113.47,113.48,113.45,113.47,9900.0,103.8885,103.8976,103.8702,103.8885,9900.0
2014-03-18 15:10:00,113.47,113.52,113.47,113.5,8200.0,103.8885,103.9343,103.8885,103.916,8200.0
2014-03-18 15:15:00,113.5,113.51,113.49,113.5,8600.0,103.916,103.9251,103.9068,103.916,8600.0
2014-03-18 15:20:00,113.5,113.5,113.43,113.43,23500.0,103.916,103.916,103.8519,103.8519,23500.0
2014-03-18 15:25:00,113.43,113.45,113.38,113.41,27100.0,103.8519,103.8702,103.8061,103.8336,27100.0
2014-03-18 15:30:00,113.41,113.43,113.34,113.37,34800.0,103.8336,103.8519,103.7695,103.7969,34800.0
2014-03-18 15:35:00,113.37,113.4,113.33,113.36,41400.0,103.7969,103.8244,103.7603,103.7878,41400.0
2014-03-18 15:40:00,113.36,113.36,113.32,113.33,17700.0,103.7878,103.7878,103.7512,103.7603,17700.0
2014-03-18 15:45:00,113.32,113.33,113.26,113.27,26600.0,103.7512,103.7603,103.6962,103.7054,26600.0
2014-03-18 15:50:00,113.27,113.35,113.27,113.29,44100.0,103.7054,103.7786,103.7054,103.7237,44100.0
2014-03-18 15:55:00,113.32,113.5,113.29,113.45,43400.0,103.7512,103.916,103.7237,103.8702,43400.0
2014-03-19 09:30:00,113.53,113.7,113.37,113.7,12600.0,103.9434,104.0991,103.7969,104.0991,12600.0
2014-03-19 09:35:00,113.8,114.18,113.64,114.08,22400.0,104.1906,104.5385,104.0441,104.447,22400.0
2014-03-19 09:40:00,114.06,114.35,114.06,114.35,4900.0,104.4287,104.6942,104.4287,104.6942,4900.0
2014-03-19 09:45:00,114.39,114.68,114.39,114.68,4300.0,104.7308,104.9963,104.7308,104.9963,4300.0
2014-03-19 09:50:00,114.66,114.66,114.47,114.47,5600.0,104.978,104.978,104.804,104.804,5600.0
2014-03-19 09:55:00,114.48,114.68,114.46,114.51,5600.0,104.8132,104.9963,104.7949,104.8407,5600.0
2014-03-19 10:00:00,114.51,114.6,114.45,114.47,3400.0,104.8407,104.9231,104.7857,104.804,3400.0
2014-03-19 10:05:00,114.4,114.44,114.34,114.44,2000.0,104.74,104.7766,104.685,104.7766,2000.0
2014-03-19 10:10:00,114.36,114.6,114.36,114.6,3700.0,104.7033,104.9231,104.7033,104.9231,3700.0
2014-03-19 10:15:00,114.57,114.57,114.42,114.48,3400.0,104.8956,104.8956,104.7583,104.8132,3400.0
2014-03-19 10:20:00,114.47,114.63,114.47,114.63,1900.0,104.804,104.9505,104.804,104.9505,1900.0
2014-03-19 10:25:00,114.63,114.63,114.53,114.54,2300.0,104.9505,104.9505,104.859,104.8681,2300.0
2014-03-19 10:30:00,114.57,114.66,114.57,114.66,3600.0,104.8956,104.978,104.8956,104.978,3600.0
2014-03-19 10:35:00,114.63,114.66,114.54,114.57,7800.0,104.9505,104.978,104.8681,104.8956,7800.0
2014-03-19 10:40:00,114.6,114.6,114.5,114.51,10500.0,104.9231,104.9231,104.8315,104.8407,10500.0
2014-03-19 10:45:00,114.53,114.6,114.4,114.46,7900.0,104.859,104.9231,104.74,104.7949,7900.0
2014-03-19 10:50:00,114.46,114.47,114.43,114.47,8000.0,104.7949,104.804,104.7674,104.804,8000.0
2014-03-19 10:55:00,114.45,114.45,114.29,114.29,9400.0,104.7857,104.7857,104.6392,104.6392,9400.0
2014-03-19 11:00:00,114.31,114.34,114.27,114.29,5400.0,104.6576,104.685,104.6209,104.6392,5400.0
2014-03-19 11:05:00,114.33,114.33,114.13,114.23,9400.0,104.6759,104.6759,104.4928,104.5843,9400.0
2014-03-19 11:10:00,114.21,114.29,114.17,114.29,20200.0,104.566,104.6392,104.5294,104.6392,20200.0
2014-03-19 11:15:00,114.36,114.43,114.36,114.39,3700.0,104.7033,104.7674,104.7033,104.7308,3700.0
2014-03-19 11:20:00,114.41,114.49,114.37,114.49,4800.0,104.7491,104.8224,104.7125,104.8224,4800.0
2014-03-19 11:25:00,114.48,114.54,114.48,114.49,5100.0,104.8132,104.8681,104.8132,104.8224,5100.0
2014-03-19 11:30:00,114.5,114.64,114.5,114.64,6000.0,104.8315,104.9597,104.8315,104.9597,6000.0
2014-03-19 11:35:00,114.66,114.81,114.65,114.8,22400.0,104.978,105.1153,104.9688,105.1062,22400.0
2014-03-19 11:40:00,114.78,115.17,114.76,115.17,38300.0,105.0879,105.4449,105.0696,105.4449,38300.0
2014-03-19 11:45:00,115.18,115.29,115.17,115.18,13200.0,105.4541,105.5548,105.4449,105.4541,13200.0
2014-03-19 11:50:00,115.18,115.23,115.03,115.23,21500.0,105.4541,105.4999,105.3168,105.4999,21500.0
2014-03-19 11:55:00,115.19,115.59,115.17,115.58,67900.0,105.4632,105.8295,105.4449,105.8203,67900.0
2014-03-19 12:00:00,115.58,116.26,115.54,116.19,80600.0,105.8203,106.4429,105.7837,106.3788,80600.0
2014-03-19 12:05:00,116.21,116.57,116.18,116.4,64700.0,106.3971,106.7267,106.3697,106.5711,64700.0
2014-03-19 12:10:00,116.42,116.51,116.28,116.41,30700.0,106.5894,106.6718,106.4612,106.5802,30700.0
2014-03-19 12:15:00,116.42,116.42,116.23,116.39,21600.0,106.5894,106.5894,106.4154,106.5619,21600.0
2014-03-19 12:20:00,116.38,116.8,116.38,116.7,47300.0,106.5528,106.9373,106.5528,106.8457,47300.0
2014-03-19 12:25:00,116.74,117.13,116.74,117.09,35100.0,106.8824,107.2394,106.8824,107.2028,35100.0
2014-03-19 12:30:00,117.08,117.51,117.06,117.38,55200.0,107.1937,107.5873,107.1753,107.4683,55200.0
2014-03-19 12:35:00,117.38,117.39,117.1,117.18,17600.0,107.4683,107.4775,107.212,107.2852,17600.0
2014-03-19 12:40:00,117.16,117.16,116.81,116.81,9900.0,107.2669,107.2669,106.9465,106.9465,9900.0
2014-03-19 12:45:00,116.79,117.0,116.73,116.87,17700.0,106.9281,107.1204,106.8732,107.0014,17700.0
2014-03-19 12:50:00,116.89,116.92,116.74,116.74,4700.0,107.0197,107.0472,106.8824,106.8824,4700.0
2014-03-19 12:55:00,116.72,116.95,116.72,116.94,10100.0,106.8641,107.0746,106.8641,107.0655,10100.0
2014-03-19 13:00:00,116.9,117.15,116.87,117.14,18100.0,107.0289,107.2577,107.0014,107.2486,18100.0
2014-03-19 13:05:00,117.12,117.26,117.12,117.18,16100.0,107.2303,107.3585,107.2303,107.2852,16100.0
2014-03-19 13:10:00,117.17,117.36,117.16,117.36,17900.0,107.2761,107.45,107.2669,107.45,17900.0
2014-03-19 13:15:00,117.36,117.48,117.19,117.21,19700.0,107.45,107.5599,107.2944,107.3127,19700.0
2014-03-19 13:20:00,117.19,117.19,116.81,116.81,10600.0,107.2944,107.2944,106.9465,106.9465,10600.0
2014-03-19 13:25:00,116.82,117.11,116.82,117.09,25900.0,106.9556,107.2211,106.9556,107.2028,25900.0
2014-03-19 13:30:00,117.08,117.08,116.86,116.86,15600.0,107.1937,107.1937,106.9922,106.9922,15600.0
2014-03-19 13:35:00,116.85,116.99,116.84,116.88,17800.0,106.9831,107.1113,106.9739,107.0105,17800.0
2014-03-19 13:40:00,116.86,116.86,116.49,116.56,15000.0,106.9922,106.9922,106.6535,106.7176,15000.0
2014-03-19 13:45:00,116.53,116.62,116.48,116.51,14100.0,106.6901,106.7725,106.6443,106.6718,14100.0
2014-03-19 13:50:00,116.5,116.6,116.35,116.59,11200.0,106.6626,106.7542,106.5253,106.745,11200.0
2014-03-19 13:55:00,116.56,116.64,116.42,116.6,6600.0,106.7176,106.7908,106.5894,106.7542,6600.0
2014-03-19 14:00:00,116.58,116.58,116.17,116.18,17400.0,106.7359,106.7359,106.3605,106.3697,17400.0
2014-03-19 14:05:00,116.2,116.46,116.03,116.36,28500.0,106.388,106.626,106.2323,106.5345,28500.0
2014-03-19 14:10:00,116.35,116.47,116.24,116.33,18200.0,106.5253,106.6352,106.4246,106.507,18200.0
2014-03-19 14:15:00,116.34,116.35,116.15,116.28,3900.0,106.5161,106.5253,106.3422,106.4612,3900.0
2014-03-19 14:20:00,116.28,116.39,116.27,116.31,5300.0,106.4612,106.5619,106.4521,106.4887,5300.0
2014-03-19 14:25:00,116.39,116.47,116.23,116.34,12300.0,106.5619,106.6352,106.4154,106.5161,12300.0
2014-03-19 14:30:00,116.34,116.43,116.32,116.43,5300.0,106.5161,106.5985,106.4978,106.5985,5300.0
2014-03-19 14:35:00,116.39,116.39,116.21,116.34,4900.0,106.5619,106.5619,106.3971,106.5161,4900.0
2014-03-19 14:40:00,116.34,116.35,116.2,116.28,6400.0,106.5161,106.5253,106.388,106.4612,6400.0
2014-03-19 14:45:00,116.31,116.41,116.25,116.25,5300.0,106.4887,106.5802,106.4337,106.4337,5300.0
2014-03-19 14:50:00,116.23,116.44,116.2,116.39,9000.0,106.4154,106.6077,106.388,106.5619,9000.0
2014-03-19 14:55:00,116.42,116.45,116.31,116.35,7000.0,106.5894,106.6169,106.4887,106.5253,7000.0
2014-03-19 15:00:00,116.35,116.47,116.32,116.38,9300.0,106.5253,106.6352,106.4978,106.5528,9300.0
2014-03-19 15:05:00,116.34,116.34,115.92,115.94,15100.0,106.5161,106.5161,106.1316,106.1499,15100.0
2014-03-19 15:10:00,115.89,116.04,115.77,115.98,31800.0,106.1041,106.2415,105.9943,106.1865,31800.0
2014-03-19 15:15:00,115.97,115.98,115.75,115.85,20400.0,106.1774,106.1865,105.976,106.0675,20400.0
2014-03-19 15:20:00,115.82,115.91,115.76,115.81,19200.0,106.0401,106.1225,105.9851,106.0309,19200.0
2014-03-19 15:25:00,115.83,116.13,115.83,116.13,17400.0,106.0492,106.3239,106.0492,106.3239,17400.0
2014-03-19 15:30:00,116.14,116.54,116.12,116.5,76500.0,106.333,106.6993,106.3147,106.6626,76500.0
2014-03-19 15:35:00,116.5,116.75,116.49,116.74,73300.0,106.6626,106.8915,106.6535,106.8824,73300.0
2014-03-19 15:40:00,116.75,116.77,116.62,116.65,123200.0,106.8915,106.9098,106.7725,106.8,123200.0
2014-03-19 15:45:00,116.63,116.88,116.63,116.78,75200.0,106.7817,107.0105,106.7817,106.919,75200.0
2014-03-19 15:50:00,116.79,116.82,116.69,116.82,76800.0,106.9281,106.9556,106.8366,106.9556,76800.0
2014-03-19 15:55:00,116.83,116.99,116.83,116.97,160400.0,106.9648,107.1113,106.9648,107.0929,160400.0
2014-03-20 09:30:00,116.95,118.0,116.81,117.98,68800.0,107.0746,108.036,106.9465,108.0177,68800.0
2014-03-20 09:35:00,117.97,118.99,117.92,118.87,78500.0,108.0085,108.9424,107.9627,108.8325,78500.0
2014-03-20 09:40:00,118.9,119.38,118.9,119.3,66800.0,108.86,109.2994,108.86,109.2262,66800.0
2014-03-20 09:45:00,119.26,119.45,118.9,119.22,45100.0,109.1896,109.3635,108.86,109.153,45100.0
2014-03-20 09:50:00,119.19,119.51,119.18,119.43,18200.0,109.1255,109.4185,109.1163,109.3452,18200.0
2014-03-20 09:55:00,119.44,119.68,119.32,119.43,29700.0,109.3544,109.5741,109.2445,109.3452,29700.0
2014-03-20 10:00:00,119.47,119.87,119.45,119.73,45300.0,109.3818,109.7481,109.3635,109.6199,45300.0
2014-03-20 10:05:00,119.72,119.86,119.61,119.64,34700.0,109.6107,109.7389,109.51,109.5375,34700.0
2014-03-20 10:10:00,119.66,119.85,119.56,119.78,48000.0,109.5558,109.7298,109.4642,109.6657,48000.0
2014-03-20 10:15:00,119.82,119.93,119.72,119.72,24500.0,109.7023,109.803,109.6107,109.6107,24500.0
2014-03-20 10:20:00,119.69,119.78,119.46,119.46,22700.0,109.5833,109.6657,109.3727,109.3727,22700.0
2014-03-20 10:25:00,119.46,119.6,119.34,119.38,14400.0,109.3727,109.5009,109.2628,109.2994,14400.0
2014-03-20 10:30:00,119.41,119.84,119.41,119.75,17700.0,109.3269,109.7206,109.3269,109.6382,17700.0
2014-03-20 10:35:00,119.73,119.73,119.28,119.29,13500.0,109.6199,109.6199,109.2079,109.217,13500.0
2014-03-20 10:40:00,119.3,119.3,119.1,119.18,19500.0,109.2262,109.2262,109.0431,109.1163,19500.0
2014-03-20 10:45:00,119.2,119.24,119.06,119.2,34800.0,109.1346,109.1713,109.0065,109.1346,34800.0
2014-03-20 10:50:00,119.19,119.19,118.79,118.79,10100.0,109.1255,109.1255,108.7593,108.7593,10100.0
2014-03-20 10:55:00,118.79,118.89,118.6,118.64,20400.0,108.7593,108.8508,108.5853,108.6219,20400.0
2014-03-20 11:00:00,118.63,118.68,118.4,118.44,21000.0,108.6128,108.6586,108.4022,108.4388,21000.0
2014-03-20 11:05:00,118.43,118.43,118.2,118.27,24300.0,108.4297,108.4297,108.2191,108.2832,24300.0
2014-03-20 11:10:00,118.28,118.3,117.87,118.23,32500.0,108.2923,108.3106,107.9169,108.2465,32500.0
2014-03-20 11:15:00,118.23,118.29,117.93,118.23,31600.0,108.2465,108.3015,107.9719,108.2465,31600.0
2014-03-20 11:20:00,118.22,118.27,118.08,118.12,7600.0,108.2374,108.2832,108.1092,108.1458,7600.0
2014-03-20 11:25:00,118.15,118.38,118.15,118.3,20100.0,108.1733,108.3839,108.1733,108.3106,20100.0
2014-03-20 11:30:00,118.31,118.69,118.31,118.67,11600.0,108.3198,108.6677,108.3198,108.6494,11600.0
2014-03-20 11:35:00,118.71,118.72,118.53,118.6,18400.0,108.686,108.6952,108.5212,108.5853,18400.0
2014-03-20 11:40:00,118.59,118.64,118.44,118.64,5400.0,108.5762,108.6219,108.4388,108.6219,5400.0
2014-03-20 11:45:00,118.65,118.74,118.5,118.68,6300.0,108.6311,108.7135,108.4938,108.6586,6300.0
2014-03-20 11:50:00,118.66,118.67,118.49,118.51,10900.0,108.6402,108.6494,108.4846,108.5029,10900.0
2014-03-20 11:55:00,118.51,118.73,118.47,118.63,18400.0,108.5029,108.7043,108.4663,108.6128,18400.0
2014-03-20 12:00:00,118.65,118.79,118.6,118.62,10500.0,108.6311,108.7593,108.5853,108.6036,10500.0
2014-03-20 12:05:00,118.62,118.62,118.24,118.24,8900.0,108.6036,108.6036,108.2557,108.2557,8900.0
2014-03-20 12:10:00,118.25,118.31,118.18,118.31,7200.0,108.2649,108.3198,108.2008,108.3198,7200.0
2014-03-20 12:15:00,118.31,118.74,118.31,118.64,5800.0,108.3198,108.7135,108.3198,108.6219,5800.0
2014-03-20 12:20:00,118.62,118.66,118.43,118.63,6500.0,108.6036,108.6402,108.4297,108.6128,6500.0
2014-03-20 12:25:00,118.67,118.69,118.39,118.54,5700.0,108.6494,108.6677,108.393,108.5304,5700.0
2014-03-20 12:30:00,118.57,118.64,118.49,118.59,5400.0,108.5578,108.6219,108.4846,108.5762,5400.0
2014-03-20 12:35:00,118.6,118.68,118.6,118.62,3000.0,108.5853,108.6586,108.5853,108.6036,3000.0
2014-03-20 12:40:00,118.62,118.62,118.4,118.48,8200.0,108.6036,108.6036,108.4022,108.4754,8200.0
2014-03-20 12:45:00,118.49,118.65,118.48,118.48,5000.0,108.4846,108.6311,108.4754,108.4754,5000.0
2014-03-20 12:50:00,118.47,118.47,118.37,118.45,6300.0,108.4663,108.4663,108.3747,108.448,6300.0
2014-03-20 12:55:00,118.48,118.52,118.47,118.48,3800.0,108.4754,108.5121,108.4663,108.4754,3800.0
2014-03-20 13:00:00,118.48,118.65,118.48,118.5,2400.0,108.4754,108.6311,108.4754,108.4938,2400.0
2014-03-20 13:05:00,118.47,118.65,118.44,118.64,4900.0,108.4663,108.6311,108.4388,108.6219,4900.0
2014-03-20 13:10:00,118.64,118.64,118.5,118.52,4800.0,108.6219,108.6219,108.4938,108.5121,4800.0
2014-03-20 13:15:00,118.56,118.56,118.45,118.51,4800.0,108.5487,108.5487,108.448,108.5029,4800.0
2014-03-20 13:20:00,118.5,118.59,118.47,118.56,3800.0,108.4938,108.5762,108.4663,108.5487,3800.0
2014-03-20 13:25:00,118.54,118.55,118.47,118.47,4900.0,108.5304,108.5395,108.4663,108.4663,4900.0
2014-03-20 13:30:00,118.48,118.53,118.43,118.46,9800.0,108.4754,108.5212,108.4297,108.4571,9800.0
2014-03-20 13:35:00,118.47,118.6,118.47,118.52,2800.0,108.4663,108.5853,108.4663,108.5121,2800.0
2014-03-20 13:40:00,118.5,118.53,118.45,118.53,4200.0,108.4938,108.5212,108.448,108.5212,4200.0
2014-03-20 13:45:00,118.48,118.75,118.43,118.73,7700.0,108.4754,108.7226,108.4297,108.7043,7700.0
2014-03-20 13:50:00,118.76,118.76,118.64,118.68,11900.0,108.7318,108.7318,108.6219,108.6586,11900.0
2014-03-20 13:55:00,118.67,118.69,118.64,118.65,6400.0,108.6494,108.6677,108.6219,108.6311,6400.0
2014-03-20 14:00:00,118.66,118.68,118.63,118.68,11200.0,108.6402,108.6586,108.6128,108.6586,11200.0
2014-03-20 14:05:00,118.67,118.7,118.54,118.54,21200.0,108.6494,108.6769,108.5304,108.5304,21200.0
2014-03-20 14:10:00,118.54,118.61,118.5,118.52,11600.0,108.5304,108.5945,108.4938,108.5121,11600.0
2014-03-20 14:15:00,118.48,118.48,118.34,118.45,11800.0,108.4754,108.4754,108.3473,108.448,11800.0
2014-03-20 14:20:00,118.45,118.7,118.41,118.66,15800.0,108.448,108.6769,108.4113,108.6402,15800.0
2014-03-20 14:25:00,118.66,118.66,118.5,118.52,7700.0,108.6402,108.6402,108.4938,108.5121,7700.0
2014-03-20 14:30:00,118.52,118.53,118.41,118.42,7600.0,108.5121,108.5212,108.4113,108.4205,7600.0
2014-03-20 14:35:00,118.39,118.39,118.24,118.24,4400.0,108.393,108.393,108.2557,108.2557,4400.0
2014-03-20 14:40:00,118.24,118.26,118.16,118.18,11100.0,108.2557,108.274,108.1825,108.2008,11100.0
2014-03-20 14:45:00,118.18,118.2,118.14,118.16,7500.0,108.2008,108.2191,108.1641,108.1825,7500.0
2014-03-20 14:50:00,118.16,118.3,118.11,118.3,11800.0,108.1825,108.3106,108.1367,108.3106,11800.0
2014-03-20 14:55:00,118.27,118.29,118.17,118.17,6400.0,108.2832,108.3015,108.1916,108.1916,6400.0
2014-03-20 15:00:00,118.17,118.18,118.05,118.1,13400.0,108.1916,108.2008,108.0817,108.1275,13400.0
2014-03-20 15:05:00,118.11,118.23,118.11,118.21,9600.0,108.1367,108.2465,108.1367,108.2282,9600.0
2014-03-20 15:10:00,118.23,118.24,118.13,118.24,7400.0,108.2465,108.2557,108.155,108.2557,7400.0
2014-03-20 15:15:00,118.23,118.37,118.22,118.35,14700.0,108.2465,108.3747,108.2374,108.3564,14700.0
2014-03-20 15:20:00,118.36,118.5,118.35,118.48,20400.0,108.3656,108.4938,108.3564,108.4754,20400.0
2014-03-20 15:25:00,118.48,118.49,118.34,118.35,14100.0,108.4754,108.4846,108.3473,108.3564,14100.0
2014-03-20 15:30:00,118.36,118.57,118.35,118.56,21600.0,108.3656,108.5578,108.3564,108.5487,21600.0
2014-03-20 15:35:00,118.56,118.74,118.56,118.7,27800.0,108.5487,108.7135,108.5487,108.6769,27800.0
2014-03-20 15:40:00,118.7,118.7,118.58,118.66,37500.0,108.6769,108.6769,108.567,108.6402,37500.0
2014-03-20 15:45:00,118.66,118.86,118.66,118.86,39700.0,108.6402,108.8234,108.6402,108.8234,39700.0
2014-03-20 15:50:00,118.85,118.87,118.66,118.73,51700.0,108.8142,108.8325,108.6402,108.7043,51700.0
2014-03-20 15:55:00,118.72,118.91,118.68,118.78,73700.0,108.6952,108.8691,108.6586,108.7501,73700.0
2014-03-21 09:30:00,119.68,119.71,118.38,118.87,203700.0,109.5741,109.6016,108.3839,108.8325,203700.0
2014-03-21 09:35:00,118.84,119.71,118.84,119.49,19600.0,108.805,109.6016,108.805,109.4002,19600.0
2014-03-21 09:40:00,119.65,119.65,119.36,119.36,16700.0,109.5466,109.5466,109.2811,109.2811,16700.0
2014-03-21 09:45:00,119.38,119.74,119.37,119.72,75000.0,109.2994,109.629,109.2903,109.6107,75000.0
2014-03-21 09:50:00,119.68,119.81,119.56,119.56,36300.0,109.5741,109.6931,109.4642,109.4642,36300.0
2014-03-21 09:55:00,119.56,119.57,119.16,119.17,14200.0,109.4642,109.4734,109.098,109.1072,14200.0
2014-03-21 10:00:00,119.17,119.35,119.14,119.2,12700.0,109.1072,109.272,109.0797,109.1346,12700.0
2014-03-21 10:05:00,119.26,119.3,118.85,118.88,21400.0,109.1896,109.2262,108.8142,108.8417,21400.0
2014-03-21 10:10:00,118.9,118.9,118.35,118.62,13400.0,108.86,108.86,108.3564,108.6036,13400.0
2014-03-21 10:15:00,118.61,118.61,118.28,118.36,11000.0,108.5945,108.5945,108.2923,108.3656,11000.0
2014-03-21 10:20:00,118.39,118.5,118.35,118.41,6400.0,108.393,108.4938,108.3564,108.4113,6400.0
2014-03-21 10:25:00,118.38,118.53,118.28,118.33,35500.0,108.3839,108.5212,108.2923,108.3381,35500.0
2014-03-21 10:30:00,118.35,118.35,118.12,118.3,22400.0,108.3564,108.3564,108.1458,108.3106,22400.0
2014-03-21 10:35:00,118.28,118.3,118.07,118.14,39900.0,108.2923,108.3106,108.1001,108.1641,39900.0
2014-03-21 10:40:00,118.09,118.27,118.08,118.15,41400.0,108.1184,108.2832,108.1092,108.1733,41400.0
2014-03-21 10:45:00,118.13,118.16,118.07,118.11,9900.0,108.155,108.1825,108.1001,108.1367,9900.0
2014-03-21 10:50:00,118.13,118.18,118.1,118.16,7100.0,108.155,108.2008,108.1275,108.1825,7100.0
2014-03-21 10:55:00,118.14,118.34,118.14,118.31,4300.0,108.1641,108.3473,108.1641,108.3198,4300.0
2014-03-21 11:00:00,118.31,118.45,118.31,118.37,2600.0,108.3198,108.448,108.3198,108.3747,2600.0
2014-03-21 11:05:00,118.34,118.35,118.22,118.23,4100.0,108.3473,108.3564,108.2374,108.2465,4100.0
2014-03-21 11:10:00,118.23,118.28,118.12,118.28,2900.0,108.2465,108.2923,108.1458,108.2923,2900.0
2014-03-21 11:15:00,118.31,118.37,118.28,118.28,5600.0,108.3198,108.3747,108.2923,108.2923,5600.0
2014-03-21 11:20:00,118.32,118.37,118.22,118.36,3500.0,108.3289,108.3747,108.2374,108.3656,3500.0
2014-03-21 11:25:00,118.4,118.4,118.3,118.32,2500.0,108.4022,108.4022,108.3106,108.3289,2500.0
2014-03-21 11:30:00,118.38,118.43,118.35,118.36,5600.0,108.3839,108.4297,108.3564,108.3656,5600.0
2014-03-21 11:35:00,118.31,118.32,118.28,118.3,1500.0,108.3198,108.3289,108.2923,108.3106,1500.0
2014-03-21 11:40:00,118.34,118.34,118.27,118.29,1300.0,108.3473,108.3473,108.2832,108.3015,1300.0
2014-03-21 11:45:00,118.27,118.42,118.27,118.35,3700.0,108.2832,108.4205,108.2832,108.3564,3700.0
2014-03-21 11:50:00,118.37,118.37,118.25,118.27,5200.0,108.3747,108.3747,108.2649,108.2832,5200.0
2014-03-21 11:55:00,118.28,118.31,118.2,118.2,3200.0,108.2923,108.3198,108.2191,108.2191,3200.0
2014-03-21 12:00:00,118.24,118.27,118.2,118.22,2900.0,108.2557,108.2832,108.2191,108.2374,2900.0
2014-03-21 12:05:00,118.22,118.25,118.15,118.24,2500.0,108.2374,108.2649,108.1733,108.2557,2500.0
2014-03-21 12:10:00,118.24,118.31,118.16,118.31,6600.0,108.2557,108.3198,108.1825,108.3198,6600.0
2014-03-21 12:15:00,118.33,118.35,118.25,118.3,4800.0,108.3381,108.3564,108.2649,108.3106,4800.0
2014-03-21 12:20:00,118.32,118.34,118.31,118.33,2100.0,108.3289,108.3473,108.3198,108.3381,2100.0
2014-03-21 12:25:00,118.34,118.35,118.15,118.16,5000.0,108.3473,108.3564,108.1733,108.1825,5000.0
2014-03-21 12:30:00,118.18,118.26,118.15,118.23,3500.0,108.2008,108.274,108.1733,108.2465,3500.0
2014-03-21 12:35:00,118.23,118.23,118.18,118.22,2100.0,108.2465,108.2465,108.2008,108.2374,2100.0
2014-03-21 12:40:00,118.21,118.21,118.13,118.18,6300.0,108.2282,108.2282,108.155,108.2008,6300.0
2014-03-21 12:45:00,118.2,118.26,118.17,118.17,2000.0,108.2191,108.274,108.1916,108.1916,2000.0
2014-03-21 12:50:00,118.15,118.17,118.1,118.13,2200.0,108.1733,108.1916,108.1275,108.155,2200.0
2014-03-21 12:55:00,118.15,118.15,118.07,118.11,11400.0,108.1733,108.1733,108.1001,108.1367,11400.0
2014-03-21 13:00:00,118.12,118.17,118.04,118.15,6800.0,108.1458,108.1916,108.0726,108.1733,6800.0
2014-03-21 13:05:00,118.13,118.26,118.13,118.16,6500.0,108.155,108.274,108.155,108.1825,6500.0
2014-03-21 13:10:00,118.12,118.12,117.98,118.04,4900.0,108.1458,108.1458,108.0177,108.0726,4900.0
2014-03-21 13:15:00,118.04,118.06,117.94,117.97,2300.0,108.0726,108.0909,107.981,108.0085,2300.0
2014-03-21 13:20:00,117.93,117.93,117.69,117.69,11700.0,107.9719,107.9719,107.7521,107.7521,11700.0
2014-03-21 13:25:00,117.67,117.67,117.39,117.44,12900.0,107.7338,107.7338,107.4775,107.5233,12900.0
2014-03-21 13:30:00,117.44,117.52,117.34,117.34,15200.0,107.5233,107.5965,107.4317,107.4317,15200.0
2014-03-21 13:35:00,117.37,117.4,117.29,117.38,9700.0,107.4592,107.4866,107.3859,107.4683,9700.0
2014-03-21 13:40:00,117.35,117.46,117.31,117.34,24200.0,107.4409,107.5416,107.4042,107.4317,24200.0
2014-03-21 13:45:00,117.34,117.37,117.2,117.27,9600.0,107.4317,107.4592,107.3035,107.3676,9600.0
2014-03-21 13:50:00,117.29,117.68,117.29,117.59,33400.0,107.3859,107.743,107.3859,107.6606,33400.0
2014-03-21 13:55:00,117.55,117.8,117.55,117.8,18600.0,107.624,107.8529,107.624,107.8529,18600.0
2014-03-21 14:00:00,117.78,117.92,117.73,117.83,8700.0,107.8345,107.9627,107.7888,107.8803,8700.0
2014-03-21 14:05:00,117.86,117.95,117.84,117.95,4500.0,107.9078,107.9902,107.8895,107.9902,4500.0
2014-03-21 14:10:00,117.96,118.01,117.89,117.89,9500.0,107.9993,108.0451,107.9353,107.9353,9500.0
2014-03-21 14:15:00,117.89,117.95,117.76,117.76,7500.0,107.9353,107.9902,107.8162,107.8162,7500.0
2014-03-21 14:20:00,117.73,117.86,117.69,117.76,6600.0,107.7888,107.9078,107.7521,107.8162,6600.0
2014-03-21 14:25:00,117.73,117.8,117.59,117.69,5700.0,107.7888,107.8529,107.6606,107.7521,5700.0
2014-03-21 14:30:00,117.68,117.68,117.52,117.56,5300.0,107.743,107.743,107.5965,107.6331,5300.0
2014-03-21 14:35:00,117.57,117.8,117.57,117.75,6900.0,107.6423,107.8529,107.6423,107.8071,6900.0
2014-03-21 14:40:00,117.75,117.84,117.67,117.76,8700.0,107.8071,107.8895,107.7338,107.8162,8700.0
2014-03-21 14:45:00,117.78,117.86,117.71,117.8,12600.0,107.8345,107.9078,107.7705,107.8529,12600.0
2014-03-21 14:50:00,117.78,117.89,117.75,117.76,4500.0,107.8345,107.9353,107.8071,107.8162,4500.0
2014-03-21 14:55:00,117.75,117.88,117.75,117.8,8400.0,107.8071,107.9261,107.8071,107.8529,8400.0
2014-03-21 15:00:00,117.79,117.82,117.64,117.7,8200.0,107.8437,107.8712,107.7064,107.7613,8200.0
2014-03-21 15:05:00,117.67,117.67,117.55,117.58,15500.0,107.7338,107.7338,107.624,107.6514,15500.0
2014-03-21 15:10:00,117.57,117.64,117.45,117.46,10100.0,107.6423,107.7064,107.5324,107.5416,10100.0
2014-03-21 15:15:00,117.46,117.54,117.4,117.47,14000.0,107.5416,107.6148,107.4866,107.5507,14000.0
2014-03-21 15:20:00,117.45,117.54,117.37,117.54,17900.0,107.5324,107.6148,107.4592,107.6148,17900.0
2014-03-21 15:25:00,117.5,117.64,117.49,117.59,15300.0,107.5782,107.7064,107.569,107.6606,15300.0
2014-03-21 15:30:00,117.58,117.58,117.44,117.5,11700.0,107.6514,107.6514,107.5233,107.5782,11700.0
2014-03-21 15:35:00,117.49,117.5,117.33,117.33,18400.0,107.569,107.5782,107.4225,107.4225,18400.0
2014-03-21 15:40:00,117.32,117.47,117.26,117.47,16200.0,107.4134,107.5507,107.3585,107.5507,16200.0
2014-03-21 15:45:00,117.46,117.46,117.26,117.33,35100.0,107.5416,107.5416,107.3585,107.4225,35100.0
2014-03-21 15:50:00,117.34,117.39,117.07,117.09,88700.0,107.4317,107.4775,107.1845,107.2028,88700.0
2014-03-21 15:55:00,117.1,117.11,116.97,117.0,227300.0,107.212,107.2211,107.0929,107.1204,227300.0
2014-03-24 09:30:00,117.2,117.63,116.33,116.41,38400.0,107.3035,107.6972,106.507,106.5802,38400.0
2014-03-24 09:35:00,116.26,117.01,116.26,116.43,22500.0,106.4429,107.1296,106.4429,106.5985,22500.0
2014-03-24 09:40:00,116.39,116.65,115.81,115.84,20400.0,106.5619,106.8,106.0309,106.0584,20400.0
2014-03-24 09:45:00,115.84,116.12,115.78,115.89,15700.0,106.0584,106.3147,106.0034,106.1041,15700.0
2014-03-24 09:50:00,116.0,116.0,115.69,115.95,6800.0,106.2049,106.2049,105.921,106.1591,6800.0
2014-03-24 09:55:00,116.03,116.03,115.68,115.81,30900.0,106.2323,106.2323,105.9119,106.0309,30900.0
2014-03-24 10:00:00,115.81,116.03,115.7,115.74,11100.0,106.0309,106.2323,105.9302,105.9668,11100.0
2014-03-24 10:05:00,115.74,115.77,115.54,115.68,18900.0,105.9668,105.9943,105.7837,105.9119,18900.0
2014-03-24 10:10:00,115.78,115.78,115.56,115.69,46400.0,106.0034,106.0034,105.802,105.921,46400.0
2014-03-24 10:15:00,115.72,115.81,115.61,115.61,15900.0,105.9485,106.0309,105.8478,105.8478,15900.0
2014-03-24 10:20:00,115.66,115.78,115.58,115.72,23300.0,105.8936,106.0034,105.8203,105.9485,23300.0
2014-03-24 10:25:00,115.73,115.74,115.44,115.66,26200.0,105.9577,105.9668,105.6921,105.8936,26200.0
2014-03-24 10:30:00,115.61,115.66,115.5,115.5,12900.0,105.8478,105.8936,105.7471,105.7471,12900.0
2014-03-24 10:35:00,115.53,115.66,115.48,115.51,12100.0,105.7745,105.8936,105.7288,105.7562,12100.0
2014-03-24 10:40:00,115.56,115.76,115.55,115.71,42600.0,105.802,105.9851,105.7929,105.9393,42600.0
2014-03-24 10:45:00,115.69,115.76,115.63,115.64,50000.0,105.921,105.9851,105.8661,105.8753,50000.0
2014-03-24 10:50:00,115.6,115.75,115.47,115.53,16500.0,105.8386,105.976,105.7196,105.7745,16500.0
2014-03-24 10:55:00,115.49,115.6,115.36,115.4,19800.0,105.7379,105.8386,105.6189,105.6555,19800.0
2014-03-24 11:00:00,115.35,115.37,115.23,115.32,9900.0,105.6097,105.6281,105.4999,105.5823,9900.0
2014-03-24 11:05:00,115.29,115.29,115.13,115.17,11200.0,105.5548,105.5548,105.4083,105.4449,11200.0
2014-03-24 11:10:00,115.18,115.33,115.11,115.24,15700.0,105.4541,105.5914,105.39,105.509,15700.0
2014-03-24 11:15:00,115.21,115.21,115.11,115.11,11600.0,105.4816,105.4816,105.39,105.39,11600.0
2014-03-24 11:20:00,115.12,115.13,115.04,115.1,14100.0,105.3992,105.4083,105.3259,105.3808,14100.0
2014-03-24 11:25:00,115.11,115.14,115.04,115.04,14900.0,105.39,105.4175,105.3259,105.3259,14900.0
2014-03-24 11:30:00,115.03,115.1,115.0,115.1,5400.0,105.3168,105.3808,105.2893,105.3808,5400.0
2014-03-24 11:35:00,115.1,115.12,115.03,115.08,8900.0,105.3808,105.3992,105.3168,105.3625,8900.0
2014-03-24 11:40:00,115.08,115.2,114.93,115.01,31200.0,105.3625,105.4724,105.2252,105.2984,31200.0
2014-03-24 11:45:00,115.01,115.01,114.86,114.92,9000.0,105.2984,105.2984,105.1611,105.216,9000.0
2014-03-24 11:50:00,114.89,114.92,114.79,114.91,9800.0,105.1886,105.216,105.097,105.2069,9800.0
2014-03-24 11:55:00,114.9,114.91,114.78,114.78,27000.0,105.1977,105.2069,105.0879,105.0879,27000.0
2014-03-24 12:00:00,114.83,115.06,114.78,114.99,11600.0,105.1336,105.3442,105.0879,105.2801,11600.0
2014-03-24 12:05:00,114.96,115.08,114.94,115.0,9500.0,105.2527,105.3625,105.2344,105.2893,9500.0
2014-03-24 12:10:00,115.01,115.02,114.86,114.92,9500.0,105.2984,105.3076,105.1611,105.216,9500.0
2014-03-24 12:15:00,114.93,114.97,114.9,114.94,8400.0,105.2252,105.2618,105.1977,105.2344,8400.0
2014-03-24 12:20:00,114.96,114.97,114.87,114.9,14100.0,105.2527,105.2618,105.1703,105.1977,14100.0
2014-03-24 12:25:00,114.9,114.91,114.71,114.71,9400.0,105.1977,105.2069,105.0238,105.0238,9400.0
2014-03-24 12:30:00,114.72,114.76,114.64,114.73,9500.0,105.0329,105.0696,104.9597,105.0421,9500.0
2014-03-24 12:35:00,114.74,114.83,114.69,114.69,8500.0,105.0512,105.1336,105.0055,105.0055,8500.0
2014-03-24 12:40:00,114.67,114.69,114.57,114.59,5200.0,104.9872,105.0055,104.8956,104.9139,5200.0
2014-03-24 12:45:00,114.58,114.58,114.39,114.4,13100.0,104.9048,104.9048,104.7308,104.74,13100.0
2014-03-24 12:50:00,114.4,114.4,114.25,114.3,30800.0,104.74,104.74,104.6026,104.6484,30800.0
2014-03-24 12:55:00,114.31,114.33,114.17,114.2,21500.0,104.6576,104.6759,104.5294,104.5568,21500.0
2014-03-24 13:00:00,114.21,114.32,114.18,114.3,25700.0,104.566,104.6667,104.5385,104.6484,25700.0
2014-03-24 13:05:00,114.3,114.3,114.23,114.23,7300.0,104.6484,104.6484,104.5843,104.5843,7300.0
2014-03-24 13:10:00,114.25,114.37,114.24,114.37,13700.0,104.6026,104.7125,104.5935,104.7125,13700.0
2014-03-24 13:15:00,114.38,114.52,114.37,114.52,17500.0,104.7216,104.8498,104.7125,104.8498,17500.0
2014-03-24 13:20:00,114.53,114.54,114.29,114.31,14500.0,104.859,104.8681,104.6392,104.6576,14500.0
2014-03-24 13:25:00,114.3,114.41,114.22,114.31,9400.0,104.6484,104.7491,104.5752,104.6576,9400.0
2014-03-24 13:30:00,114.31,114.35,114.17,114.19,28300.0,104.6576,104.6942,104.5294,104.5477,28300.0
2014-03-24 13:35:00,114.2,114.21,114.14,114.14,19800.0,104.5568,104.566,104.5019,104.5019,19800.0
2014-03-24 13:40:00,114.14,114.22,114.14,114.2,13300.0,104.5019,104.5752,104.5019,104.5568,13300.0
2014-03-24 13:45:00,114.2,114.21,114.13,114.18,11000.0,104.5568,104.566,104.4928,104.5385,11000.0
2014-03-24 13:50:00,114.19,114.21,114.17,114.19,15400.0,104.5477,104.566,104.5294,104.5477,15400.0
2014-03-24 13:55:00,114.2,114.21,114.12,114.17,12400.0,104.5568,104.566,104.4836,104.5294,12400.0
2014-03-24 14:00:00,114.16,114.22,114.16,114.2,12200.0,104.5202,104.5752,104.5202,104.5568,12200.0
2014-03-24 14:05:00,114.19,114.2,114.03,114.06,13300.0,104.5477,104.5568,104.4012,104.4287,13300.0
2014-03-24 14:10:00,114.1,114.11,114.04,114.09,7400.0,104.4653,104.4744,104.4104,104.4561,7400.0
2014-03-24 14:15:00,114.12,114.15,113.95,113.97,11400.0,104.4836,104.5111,104.328,104.3463,11400.0
2014-03-24 14:20:00,114.0,114.02,113.98,114.01,6900.0,104.3737,104.392,104.3554,104.3829,6900.0
2014-03-24 14:25:00,114.03,114.12,113.97,114.1,6400.0,104.4012,104.4836,104.3463,104.4653,6400.0
2014-03-24 14:30:00,114.11,114.19,114.06,114.16,12100.0,104.4744,104.5477,104.4287,104.5202,12100.0
2014-03-24 14:35:00,114.17,114.18,114.1,114.1,6000.0,104.5294,104.5385,104.4653,104.4653,6000.0
2014-03-24 14:40:00,114.11,114.21,114.1,114.19,13200.0,104.4744,104.566,104.4653,104.5477,13200.0
2014-03-24 14:45:00,114.21,114.23,114.16,114.19,18000.0,104.566,104.5843,104.5202,104.5477,18000.0
2014-03-24 14:50:00,114.18,114.2,114.08,114.08,8500.0,104.5385,104.5568,104.447,104.447,8500.0
2014-03-24 14:55:00,114.09,114.14,114.09,114.12,12300.0,104.4561,104.5019,104.4561,104.4836,12300.0
2014-03-24 15:00:00,114.12,114.12,113.97,114.0,18800.0,104.4836,104.4836,104.3463,104.3737,18800.0
2014-03-24 15:05:00,113.98,114.0,113.96,113.97,19100.0,104.3554,104.3737,104.3371,104.3463,19100.0
2014-03-24 15:10:00,113.96,113.97,113.84,113.86,19900.0,104.3371,104.3463,104.2272,104.2456,19900.0
2014-03-24 15:15:00,113.86,113.91,113.85,113.86,16300.0,104.2456,104.2913,104.2364,104.2456,16300.0
2014-03-24 15:20:00,113.86,113.94,113.86,113.94,15800.0,104.2456,104.3188,104.2456,104.3188,15800.0
2014-03-24 15:25:00,113.95,114.0,113.92,114.0,17900.0,104.328,104.3737,104.3005,104.3737,17900.0
2014-03-24 15:30:00,113.99,114.03,113.92,113.98,43300.0,104.3646,104.4012,104.3005,104.3554,43300.0
2014-03-24 15:35:00,113.98,114.01,113.97,113.99,32700.0,104.3554,104.3829,104.3463,104.3646,32700.0
2014-03-24 15:40:00,113.99,114.0,113.9,113.91,40300.0,104.3646,104.3737,104.2822,104.2913,40300.0
2014-03-24 15:45:00,113.91,113.99,113.9,113.98,39800.0,104.2913,104.3646,104.2822,104.3554,39800.0
2014-03-24 15:50:00,113.97,114.01,113.92,113.97,37600.0,104.3463,104.3829,104.3005,104.3463,37600.0
2014-03-24 15:55:00,113.97,113.97,113.76,113.8,66200.0,104.3463,104.3463,104.154,104.1906,66200.0
2014-03-25 09:30:00,113.75,115.12,113.58,114.85,23400.0,104.1448,105.3992,103.9892,105.152,23400.0
2014-03-25 09:35:00,114.77,114.85,114.44,114.77,6200.0,105.0787,105.152,104.7766,105.0787,6200.0
2014-03-25 09:40:00,114.83,115.11,114.72,114.95,14900.0,105.1336,105.39,105.0329,105.2435,14900.0
2014-03-25 09:45:00,114.92,115.39,114.92,115.32,12200.0,105.216,105.6464,105.216,105.5823,12200.0
2014-03-25 09:50:00,115.32,115.51,115.28,115.51,9400.0,105.5823,105.7562,105.5457,105.7562,9400.0
2014-03-25 09:55:00,115.45,115.5,115.04,115.15,10700.0,105.7013,105.7471,105.3259,105.4266,10700.0
2014-03-25 10:00:00,115.2,115.37,115.13,115.31,11200.0,105.4724,105.6281,105.4083,105.5731,11200.0
2014-03-25 10:05:00,115.32,115.44,115.27,115.4,17600.0,105.5823,105.6921,105.5365,105.6555,17600.0
2014-03-25 10:10:00,115.45,115.77,115.45,115.65,9400.0,105.7013,105.9943,105.7013,105.8844,9400.0
2014-03-25 10:15:00,115.64,115.79,115.6,115.7,6600.0,105.8753,106.0126,105.8386,105.9302,6600.0
2014-03-25 10:20:00,115.66,115.66,115.47,115.47,8400.0,105.8936,105.8936,105.7196,105.7196,8400.0
2014-03-25 10:25:00,115.45,115.47,115.3,115.45,6600.0,105.7013,105.7196,105.564,105.7013,6600.0
2014-03-25 10:30:00,115.41,115.41,115.19,115.19,2300.0,105.6647,105.6647,105.4632,105.4632,2300.0
2014-03-25 10:35:00,115.19,115.25,115.04,115.15,6400.0,105.4632,105.5182,105.3259,105.4266,6400.0
2014-03-25 10:40:00,115.11,115.29,115.04,115.09,6800.0,105.39,105.5548,105.3259,105.3717,6800.0
2014-03-25 10:45:00,115.05,115.16,114.8,114.81,21400.0,105.3351,105.4358,105.1062,105.1153,21400.0
2014-03-25 10:50:00,114.86,114.93,114.76,114.84,6300.0,105.1611,105.2252,105.0696,105.1428,6300.0
2014-03-25 10:55:00,114.81,114.85,114.64,114.71,7400.0,105.1153,105.152,104.9597,105.0238,7400.0
2014-03-25 11:00:00,114.7,114.76,114.57,114.62,9400.0,105.0146,105.0696,104.8956,104.9414,9400.0
2014-03-25 11:05:00,114.58,114.8,114.58,114.71,5800.0,104.9048,105.1062,104.9048,105.0238,5800.0
2014-03-25 11:10:00,114.71,114.72,114.56,114.72,8800.0,105.0238,105.0329,104.8864,105.0329,8800.0
2014-03-25 11:15:00,114.73,114.75,114.64,114.66,7100.0,105.0421,105.0604,104.9597,104.978,7100.0
2014-03-25 11:20:00,114.67,114.73,114.61,114.69,7600.0,104.9872,105.0421,104.9322,105.0055,7600.0
2014-03-25 11:25:00,114.68,114.68,114.49,114.53,4900.0,104.9963,104.9963,104.8224,104.859,4900.0
2014-03-25 11:30:00,114.56,114.62,114.38,114.41,5300.0,104.8864,104.9414,104.7216,104.7491,5300.0
2014-03-25 11:35:00,114.34,114.37,114.23,114.31,7100.0,104.685,104.7125,104.5843,104.6576,7100.0
2014-03-25 11:40:00,114.34,114.42,114.23,114.23,4400.0,104.685,104.7583,104.5843,104.5843,4400.0
2014-03-25 11:45:00,114.23,114.23,114.02,114.04,4700.0,104.5843,104.5843,104.392,104.4104,4700.0
2014-03-25 11:50:00,114.03,114.09,113.86,113.86,5100.0,104.4012,104.4561,104.2456,104.2456,5100.0
2014-03-25 11:55:00,113.88,113.89,113.7,113.82,13100.0,104.2639,104.273,104.0991,104.2089,13100.0
2014-03-25 12:00:00,113.86,113.9,113.7,113.74,6800.0,104.2456,104.2822,104.0991,104.1357,6800.0
2014-03-25 12:05:00,113.73,113.78,113.64,113.78,8500.0,104.1265,104.1723,104.0441,104.1723,8500.0
2014-03-25 12:10:00,113.78,113.9,113.77,113.8,5800.0,104.1723,104.2822,104.1632,104.1906,5800.0
2014-03-25 12:15:00,113.79,113.89,113.79,113.87,4900.0,104.1815,104.273,104.1815,104.2547,4900.0
2014-03-25 12:20:00,113.87,113.89,113.73,113.77,3300.0,104.2547,104.273,104.1265,104.1632,3300.0
2014-03-25 12:25:00,113.76,113.78,113.39,113.49,9000.0,104.154,104.1723,103.8152,103.9068,9000.0
2014-03-25 12:30:00,113.53,113.68,113.51,113.68,5200.0,103.9434,104.0808,103.9251,104.0808,5200.0
2014-03-25 12:35:00,113.72,113.79,113.7,113.78,3600.0,104.1174,104.1815,104.0991,104.1723,3600.0
2014-03-25 12:40:00,113.78,113.85,113.76,113.77,2700.0,104.1723,104.2364,104.154,104.1632,2700.0
2014-03-25 12:45:00,113.78,113.85,113.75,113.85,9300.0,104.1723,104.2364,104.1448,104.2364,9300.0
2014-03-25 12:50:00,113.84,113.86,113.82,113.84,7800.0,104.2272,104.2456,104.2089,104.2272,7800.0
2014-03-25 12:55:00,113.87,113.93,113.81,113.89,8000.0,104.2547,104.3096,104.1998,104.273,8000.0
2014-03-25 13:00:00,113.87,113.87,113.78,113.81,3700.0,104.2547,104.2547,104.1723,104.1998,3700.0
2014-03-25 13:05:00,113.8,113.9,113.77,113.86,2800.0,104.1906,104.2822,104.1632,104.2456,2800.0
2014-03-25 13:10:00,113.9,113.9,113.81,113.82,3900.0,104.2822,104.2822,104.1998,104.2089,3900.0
2014-03-25 13:15:00,113.83,113.83,113.79,113.82,4800.0,104.2181,104.2181,104.1815,104.2089,4800.0
2014-03-25 13:20:00,113.83,114.15,113.83,114.14,9400.0,104.2181,104.5111,104.2181,104.5019,9400.0
2014-03-25 13:25:00,114.13,114.19,114.09,114.13,11500.0,104.4928,104.5477,104.4561,104.4928,11500.0
2014-03-25 13:30:00,114.13,114.25,114.11,114.11,7300.0,104.4928,104.6026,104.4744,104.4744,7300.0
2014-03-25 13:35:00,114.12,114.12,114.02,114.07,6600.0,104.4836,104.4836,104.392,104.4378,6600.0
2014-03-25 13:40:00,114.09,114.26,114.07,114.23,4000.0,104.4561,104.6118,104.4378,104.5843,4000.0
2014-03-25 13:45:00,114.25,114.25,114.1,114.13,18600.0,104.6026,104.6026,104.4653,104.4928,18600.0
2014-03-25 13:50:00,114.12,114.14,114.08,114.1,3900.0,104.4836,104.5019,104.447,104.4653,3900.0
2014-03-25 13:55:00,114.06,114.12,114.05,114.08,6900.0,104.4287,104.4836,104.4195,104.447,6900.0
2014-03-25 14:00:00,114.08,114.17,114.08,114.08,6600.0,104.447,104.5294,104.447,104.447,6600.0
2014-03-25 14:05:00,114.07,114.12,114.07,114.12,4900.0,104.4378,104.4836,104.4378,104.4836,4900.0
2014-03-25 14:10:00,114.12,114.22,114.0,114.07,9600.0,104.4836,104.5752,104.3737,104.4378,9600.0
2014-03-25 14:15:00,114.06,114.07,113.88,113.9,9200.0,104.4287,104.4378,104.2639,104.2822,9200.0
2014-03-25 14:20:00,113.89,114.0,113.85,114.0,5300.0,104.273,104.3737,104.2364,104.3737,5300.0
2014-03-25 14:25:00,114.01,114.03,113.89,113.93,4900.0,104.3829,104.4012,104.273,104.3096,4900.0
2014-03-25 14:30:00,113.95,113.99,113.91,113.96,8600.0,104.328,104.3646,104.2913,104.3371,8600.0
2014-03-25 14:35:00,113.97,114.08,113.97,114.07,5500.0,104.3463,104.447,104.3463,104.4378,5500.0
2014-03-25 14:40:00,114.05,114.06,113.96,114.02,6400.0,104.4195,104.4287,104.3371,104.392,6400.0
2014-03-25 14:45:00,114.01,114.04,113.9,113.9,5500.0,104.3829,104.4104,104.2822,104.2822,5500.0
2014-03-25 14:50:00,113.9,113.96,113.88,113.91,4600.0,104.2822,104.3371,104.2639,104.2913,4600.0
2014-03-25 14:55:00,113.93,114.01,113.93,113.95,6900.0,104.3096,104.3829,104.3096,104.328,6900.0
2014-03-25 15:00:00,113.96,114.12,113.96,114.12,6200.0,104.3371,104.4836,104.3371,104.4836,6200.0
2014-03-25 15:05:00,114.11,114.15,114.04,114.09,7900.0,104.4744,104.5111,104.4104,104.4561,7900.0
2014-03-25 15:10:00,114.07,114.25,114.06,114.24,6900.0,104.4378,104.6026,104.4287,104.5935,6900.0
2014-03-25 15:15:00,114.24,114.42,114.18,114.37,25200.0,104.5935,104.7583,104.5385,104.7125,25200.0
2014-03-25 15:20:00,114.37,114.54,114.37,114.4,24400.0,104.7125,104.8681,104.7125,104.74,24400.0
2014-03-25 15:25:00,114.39,114.46,114.36,114.38,17600.0,104.7308,104.7949,104.7033,104.7216,17600.0
2014-03-25 15:30:00,114.37,114.44,114.21,114.21,14200.0,104.7125,104.7766,104.566,104.566,14200.0
2014-03-25 15:35:00,114.21,114.28,114.21,114.28,12300.0,104.566,104.6301,104.566,104.6301,12300.0
2014-03-25 15:40:00,114.27,114.45,114.26,114.44,14400.0,104.6209,104.7857,104.6118,104.7766,14400.0
2014-03-25 15:45:00,114.45,114.45,114.23,114.25,26000.0,104.7857,104.7857,104.5843,104.6026,26000.0
2014-03-25 15:50:00,114.25,114.33,114.23,114.31,21200.0,104.6026,104.6759,104.5843,104.6576,21200.0
2014-03-25 15:55:00,114.33,114.33,114.09,114.19,51800.0,104.6759,104.6759,104.4561,104.5477,51800.0
2014-03-26 09:30:00,114.82,115.08,114.46,114.91,10700.0,105.1245,105.3625,104.7949,105.2069,10700.0
2014-03-26 09:35:00,114.43,114.43,114.13,114.41,4700.0,104.7674,104.7674,104.4928,104.7491,4700.0
2014-03-26 09:40:00,114.33,114.38,113.92,114.03,3300.0,104.6759,104.7216,104.3005,104.4012,3300.0
2014-03-26 09:45:00,114.1,114.31,113.68,113.89,8600.0,104.4653,104.6576,104.0808,104.273,8600.0
2014-03-26 09:50:00,113.87,114.2,113.67,114.2,8200.0,104.2547,104.5568,104.0716,104.5568,8200.0
2014-03-26 09:55:00,114.26,114.56,114.01,114.41,6000.0,104.6118,104.8864,104.3829,104.7491,6000.0
2014-03-26 10:00:00,114.34,114.35,113.87,113.87,4200.0,104.685,104.6942,104.2547,104.2547,4200.0
2014-03-26 10:05:00,113.87,114.34,113.85,114.34,7000.0,104.2547,104.685,104.2364,104.685,7000.0
2014-03-26 10:10:00,114.4,114.74,114.4,114.7,6800.0,104.74,105.0512,104.74,105.0146,6800.0
2014-03-26 10:15:00,114.64,114.8,114.31,114.31,5300.0,104.9597,105.1062,104.6576,104.6576,5300.0
2014-03-26 10:20:00,114.35,114.57,114.25,114.33,4800.0,104.6942,104.8956,104.6026,104.6759,4800.0
2014-03-26 10:25:00,114.3,114.3,114.26,114.26,1000.0,104.6484,104.6484,104.6118,104.6118,1000.0
2014-03-26 10:30:00,114.21,114.39,114.21,114.36,6900.0,104.566,104.7308,104.566,104.7033,6900.0
2014-03-26 10:35:00,114.31,114.47,114.2,114.27,21100.0,104.6576,104.804,104.5568,104.6209,21100.0
2014-03-26 10:40:00,114.28,114.38,114.17,114.23,31400.0,104.6301,104.7216,104.5294,104.5843,31400.0
2014-03-26 10:45:00,114.26,114.36,114.05,114.05,7400.0,104.6118,104.7033,104.4195,104.4195,7400.0
2014-03-26 10:50:00,114.07,114.1,113.81,113.93,7700.0,104.4378,104.4653,104.1998,104.3096,7700.0
2014-03-26 10:55:00,113.96,114.09,113.96,114.0,2600.0,104.3371,104.4561,104.3371,104.3737,2600.0
2014-03-26 11:00:00,114.0,114.11,114.0,114.08,9100.0,104.3737,104.4744,104.3737,104.447,9100.0
2014-03-26 11:05:00,114.13,114.14,114.04,114.07,3200.0,104.4928,104.5019,104.4104,104.4378,3200.0
2014-03-26 11:10:00,114.13,114.24,114.06,114.11,7400.0,104.4928,104.5935,104.4287,104.4744,7400.0
2014-03-26 11:15:00,114.1,114.1,113.93,113.97,3700.0,104.4653,104.4653,104.3096,104.3463,3700.0
2014-03-26 11:20:00,113.93,114.07,113.93,114.01,2400.0,104.3096,104.4378,104.3096,104.3829,2400.0
2014-03-26 11:25:00,114.01,114.06,113.89,114.03,5500.0,104.3829,104.4287,104.273,104.4012,5500.0
2014-03-26 11:30:00,114.03,114.04,113.85,113.9,5300.0,104.4012,104.4104,104.2364,104.2822,5300.0
2014-03-26 11:35:00,113.86,113.95,113.86,113.95,1300.0,104.2456,104.328,104.2456,104.328,1300.0
2014-03-26 11:40:00,113.9,113.93,113.72,113.8,2500.0,104.2822,104.3096,104.1174,104.1906,2500.0
2014-03-26 11:45:00,113.74,113.74,113.55,113.55,5300.0,104.1357,104.1357,103.9617,103.9617,5300.0
2014-03-26 11:50:00,113.56,113.72,113.56,113.64,9700.0,103.9709,104.1174,103.9709,104.0441,9700.0
2014-03-26 11:55:00,113.66,113.82,113.61,113.76,3700.0,104.0624,104.2089,104.0167,104.154,3700.0
2014-03-26 12:00:00,113.82,113.82,113.67,113.73,2700.0,104.2089,104.2089,104.0716,104.1265,2700.0
2014-03-26 12:05:00,113.69,113.72,113.55,113.64,9400.0,104.0899,104.1174,103.9617,104.0441,9400.0
2014-03-26 12:10:00,113.65,113.65,113.56,113.58,9000.0,104.0533,104.0533,103.9709,103.9892,9000.0
2014-03-26 12:15:00,113.6,113.61,113.48,113.48,6400.0,104.0075,104.0167,103.8976,103.8976,6400.0
2014-03-26 12:20:00,113.49,113.6,113.49,113.55,9000.0,103.9068,104.0075,103.9068,103.9617,9000.0
2014-03-26 12:25:00,113.52,113.8,113.49,113.74,13300.0,103.9343,104.1906,103.9068,104.1357,13300.0
2014-03-26 12:30:00,113.72,113.89,113.69,113.81,2700.0,104.1174,104.273,104.0899,104.1998,2700.0
2014-03-26 12:35:00,113.81,113.93,113.73,113.75,12900.0,104.1998,104.3096,104.1265,104.1448,12900.0
2014-03-26 12:40:00,113.71,113.71,113.55,113.55,8000.0,104.1082,104.1082,103.9617,103.9617,8000.0
2014-03-26 12:45:00,113.54,113.69,113.51,113.57,22300.0,103.9526,104.0899,103.9251,103.98,22300.0
2014-03-26 12:50:00,113.61,113.83,113.61,113.83,1500.0,104.0167,104.2181,104.0167,104.2181,1500.0
2014-03-26 12:55:00,113.82,113.84,113.74,113.75,2700.0,104.2089,104.2272,104.1357,104.1448,2700.0
2014-03-26 13:00:00,113.8,113.81,113.67,113.67,2800.0,104.1906,104.1998,104.0716,104.0716,2800.0
2014-03-26 13:05:00,113.63,113.66,113.55,113.64,3200.0,104.035,104.0624,103.9617,104.0441,3200.0
2014-03-26 13:10:00,113.61,113.67,113.61,113.67,1800.0,104.0167,104.0716,104.0167,104.0716,1800.0
2014-03-26 13:15:00,113.67,113.67,113.58,113.62,3700.0,104.0716,104.0716,103.9892,104.0258,3700.0
2014-03-26 13:20:00,113.6,113.67,113.49,113.49,3100.0,104.0075,104.0716,103.9068,103.9068,3100.0
2014-03-26 13:25:00,113.52,113.52,113.24,113.24,3700.0,103.9343,103.9343,103.6779,103.6779,3700.0
2014-03-26 13:30:00,113.24,113.24,112.87,112.87,23100.0,103.6779,103.6779,103.3392,103.3392,23100.0
2014-03-26 13:35:00,112.87,112.89,112.67,112.81,13500.0,103.3392,103.3575,103.156,103.2842,13500.0
2014-03-26 13:40:00,112.79,112.79,112.59,112.7,6800.0,103.2659,103.2659,103.0828,103.1835,6800.0
2014-03-26 13:45:00,112.68,112.68,112.39,112.43,6700.0,103.1652,103.1652,102.8997,102.9363,6700.0
2014-03-26 13:50:00,112.49,112.75,112.44,112.64,6500.0,102.9912,103.2293,102.9455,103.1286,6500.0
2014-03-26 13:55:00,112.66,112.99,112.64,112.96,4500.0,103.1469,103.449,103.1286,103.4216,4500.0
2014-03-26 14:00:00,112.96,113.08,112.93,112.99,10600.0,103.4216,103.5314,103.3941,103.449,10600.0
2014-03-26 14:05:00,112.92,113.06,112.86,113.01,2700.0,103.3849,103.5131,103.33,103.4673,2700.0
2014-03-26 14:10:00,113.0,113.01,112.87,112.9,5200.0,103.4582,103.4673,103.3392,103.3666,5200.0
2014-03-26 14:15:00,112.81,112.94,112.77,112.82,4200.0,103.2842,103.4032,103.2476,103.2934,4200.0
2014-03-26 14:20:00,112.81,113.03,112.78,112.96,5200.0,103.2842,103.4856,103.2568,103.4216,5200.0
2014-03-26 14:25:00,112.98,113.09,112.98,113.09,2600.0,103.4399,103.5406,103.4399,103.5406,2600.0
2014-03-26 14:30:00,113.09,113.12,112.97,113.12,7000.0,103.5406,103.568,103.4307,103.568,7000.0
2014-03-26 14:35:00,113.16,113.16,113.06,113.16,5500.0,103.6047,103.6047,103.5131,103.6047,5500.0
2014-03-26 14:40:00,113.13,113.26,113.1,113.26,4100.0,103.5772,103.6962,103.5497,103.6962,4100.0
2014-03-26 14:45:00,113.28,113.35,113.28,113.29,4300.0,103.7145,103.7786,103.7145,103.7237,4300.0
2014-03-26 14:50:00,113.31,113.38,113.31,113.34,4000.0,103.742,103.8061,103.742,103.7695,4000.0
2014-03-26 14:55:00,113.37,113.5,113.36,113.46,6100.0,103.7969,103.916,103.7878,103.8793,6100.0
2014-03-26 15:00:00,113.48,113.53,113.45,113.48,8100.0,103.8976,103.9434,103.8702,103.8976,8100.0
2014-03-26 15:05:00,113.5,113.58,113.47,113.48,5200.0,103.916,103.9892,103.8885,103.8976,5200.0
2014-03-26 15:10:00,113.53,113.56,113.48,113.53,7500.0,103.9434,103.9709,103.8976,103.9434,7500.0
2014-03-26 15:15:00,113.54,113.57,113.44,113.5,12700.0,103.9526,103.98,103.861,103.916,12700.0
2014-03-26 15:20:00,113.5,113.5,113.38,113.4,8000.0,103.916,103.916,103.8061,103.8244,8000.0
2014-03-26 15:25:00,113.37,113.37,113.16,113.2,7400.0,103.7969,103.7969,103.6047,103.6413,7400.0
2014-03-26 15:30:00,113.2,113.31,113.19,113.3,11100.0,103.6413,103.742,103.6321,103.7328,11100.0
2014-03-26 15:35:00,113.31,113.33,113.17,113.19,10600.0,103.742,103.7603,103.6138,103.6321,10600.0
2014-03-26 15:40:00,113.19,113.24,113.18,113.23,9400.0,103.6321,103.6779,103.623,103.6688,9400.0
2014-03-26 15:45:00,113.22,113.22,113.06,113.08,23400.0,103.6596,103.6596,103.5131,103.5314,23400.0
2014-03-26 15:50:00,113.08,113.08,112.94,113.01,25000.0,103.5314,103.5314,103.4032,103.4673,25000.0
2014-03-26 15:55:00,112.99,113.04,112.89,112.92,67000.0,103.449,103.4948,103.3575,103.3849,67000.0
2014-03-27 09:30:00,113.1,113.5,113.1,113.5,13300.0,103.7992,104.1663,103.7992,104.1663,13300.0
2014-03-27 09:35:00,113.04,113.04,112.05,112.29,6400.0,103.7442,103.7442,102.8356,103.0558,6400.0
2014-03-27 09:40:00,112.19,112.19,111.9,111.93,7000.0,102.9641,102.9641,102.6979,102.7254,7000.0
2014-03-27 09:45:00,111.91,112.21,111.83,112.0,8400.0,102.7071,102.9824,102.6337,102.7897,8400.0
2014-03-27 09:50:00,111.99,112.32,111.96,112.18,7400.0,102.7805,103.0834,102.753,102.9549,7400.0
2014-03-27 09:55:00,112.23,112.5,112.13,112.48,17900.0,103.0008,103.2486,102.909,103.2302,17900.0
2014-03-27 10:00:00,112.38,112.63,112.23,112.55,14200.0,103.1384,103.3679,103.0008,103.2945,14200.0
2014-03-27 10:05:00,112.63,113.01,112.63,113.01,5200.0,103.3679,103.7166,103.3679,103.7166,5200.0
2014-03-27 10:10:00,113.07,113.2,112.62,112.68,6500.0,103.7717,103.891,103.3587,103.4138,6500.0
2014-03-27 10:15:00,112.75,112.85,112.62,112.83,5000.0,103.478,103.5698,103.3587,103.5514,5000.0
2014-03-27 10:20:00,112.86,113.06,112.81,112.87,8500.0,103.579,103.7625,103.5331,103.5881,8500.0
2014-03-27 10:25:00,112.93,112.99,112.75,112.8,13200.0,103.6432,103.6983,103.478,103.5239,13200.0
2014-03-27 10:30:00,112.83,112.85,112.72,112.72,18900.0,103.5514,103.5698,103.4505,103.4505,18900.0
2014-03-27 10:35:00,112.8,112.81,112.67,112.67,6500.0,103.5239,103.5331,103.4046,103.4046,6500.0
2014-03-27 10:40:00,112.64,112.68,112.41,112.48,4800.0,103.3771,103.4138,103.166,103.2302,4800.0
2014-03-27 10:45:00,112.48,112.56,112.42,112.49,3700.0,103.2302,103.3036,103.1751,103.2394,3700.0
2014-03-27 10:50:00,112.48,112.51,112.28,112.28,8200.0,103.2302,103.2577,103.0467,103.0467,8200.0
2014-03-27 10:55:00,112.32,112.58,112.32,112.58,3400.0,103.0834,103.322,103.0834,103.322,3400.0
2014-03-27 11:00:00,112.59,112.59,112.39,112.39,8300.0,103.3312,103.3312,103.1476,103.1476,8300.0
2014-03-27 11:05:00,112.37,112.45,112.3,112.3,8200.0,103.1293,103.2027,103.065,103.065,8200.0
2014-03-27 11:10:00,112.29,112.37,112.15,112.18,12800.0,103.0558,103.1293,102.9273,102.9549,12800.0
2014-03-27 11:15:00,112.22,112.36,112.16,112.35,5600.0,102.9916,103.1201,102.9365,103.1109,5600.0
2014-03-27 11:20:00,112.48,112.51,112.36,112.45,7300.0,103.2302,103.2577,103.1201,103.2027,7300.0
2014-03-27 11:25:00,112.48,112.55,112.41,112.49,5400.0,103.2302,103.2945,103.166,103.2394,5400.0
2014-03-27 11:30:00,112.44,112.44,112.1,112.1,3800.0,103.1935,103.1935,102.8815,102.8815,3800.0
2014-03-27 11:35:00,112.1,112.18,112.07,112.07,3200.0,102.8815,102.9549,102.8539,102.8539,3200.0
2014-03-27 11:40:00,112.06,112.13,111.94,112.0,17100.0,102.8448,102.909,102.7346,102.7897,17100.0
2014-03-27 11:45:00,112.01,112.12,111.98,112.05,2200.0,102.7989,102.8998,102.7713,102.8356,2200.0
2014-03-27 11:50:00,112.06,112.09,111.97,112.09,1300.0,102.8448,102.8723,102.7622,102.8723,1300.0
2014-03-27 11:55:00,112.08,112.29,112.08,112.21,4100.0,102.8631,103.0558,102.8631,102.9824,4100.0
2014-03-27 12:00:00,112.2,112.25,111.9,111.94,6700.0,102.9732,103.0191,102.6979,102.7346,6700.0
2014-03-27 12:05:00,111.94,112.0,111.87,111.88,5900.0,102.7346,102.7897,102.6704,102.6796,5900.0
2014-03-27 12:10:00,111.86,112.23,111.86,112.23,2600.0,102.6612,103.0008,102.6612,103.0008,2600.0
2014-03-27 12:15:00,112.21,112.33,112.15,112.2,4200.0,102.9824,103.0925,102.9273,102.9732,4200.0
2014-03-27 12:20:00,112.23,112.37,112.19,112.19,5400.0,103.0008,103.1293,102.9641,102.9641,5400.0
2014-03-27 12:25:00,112.25,112.41,112.25,112.33,4500.0,103.0191,103.166,103.0191,103.0925,4500.0
2014-03-27 12:30:00,112.4,112.51,112.16,112.21,5200.0,103.1568,103.2577,102.9365,102.9824,5200.0
2014-03-27 12:35:00,112.17,112.22,112.13,112.21,1400.0,102.9457,102.9916,102.909,102.9824,1400.0
2014-03-27 12:40:00,112.26,112.31,112.13,112.13,4600.0,103.0283,103.0742,102.909,102.909,4600.0
2014-03-27 12:45:00,112.25,112.29,112.16,112.17,4800.0,103.0191,103.0558,102.9365,102.9457,4800.0
2014-03-27 12:50:00,112.17,112.2,112.05,112.05,3100.0,102.9457,102.9732,102.8356,102.8356,3100.0
2014-03-27 12:55:00,112.08,112.17,112.05,112.1,3800.0,102.8631,102.9457,102.8356,102.8815,3800.0
2014-03-27 13:00:00,112.14,112.39,112.14,112.25,4600.0,102.9182,103.1476,102.9182,103.0191,4600.0
2014-03-27 13:05:00,112.31,112.44,112.29,112.37,6000.0,103.0742,103.1935,103.0558,103.1293,6000.0
2014-03-27 13:10:00,112.33,112.34,112.24,112.3,2300.0,103.0925,103.1017,103.0099,103.065,2300.0
2014-03-27 13:15:00,112.24,112.25,112.15,112.22,2700.0,103.0099,103.0191,102.9273,102.9916,2700.0
2014-03-27 13:20:00,112.22,112.31,112.22,112.28,1700.0,102.9916,103.0742,102.9916,103.0467,1700.0
2014-03-27 13:25:00,112.25,112.25,112.14,112.14,5000.0,103.0191,103.0191,102.9182,102.9182,5000.0
2014-03-27 13:30:00,112.19,112.27,111.99,111.99,10000.0,102.9641,103.0375,102.7805,102.7805,10000.0
2014-03-27 13:35:00,112.01,112.07,111.99,112.05,2600.0,102.7989,102.8539,102.7805,102.8356,2600.0
2014-03-27 13:40:00,112.08,112.22,111.97,112.0,8800.0,102.8631,102.9916,102.7622,102.7897,8800.0
2014-03-27 13:45:00,111.99,111.99,111.87,111.88,7700.0,102.7805,102.7805,102.6704,102.6796,7700.0
2014-03-27 13:50:00,111.89,112.04,111.89,112.02,5000.0,102.6887,102.8264,102.6887,102.808,5000.0
2014-03-27 13:55:00,112.03,112.03,111.88,112.03,5700.0,102.8172,102.8172,102.6796,102.8172,5700.0
2014-03-27 14:00:00,112.03,112.05,111.92,111.92,4500.0,102.8172,102.8356,102.7163,102.7163,4500.0
2014-03-27 14:05:00,111.95,112.04,111.95,111.98,3700.0,102.7438,102.8264,102.7438,102.7713,3700.0
2014-03-27 14:10:00,112.0,112.04,111.97,112.01,2400.0,102.7897,102.8264,102.7622,102.7989,2400.0
2014-03-27 14:15:00,112.06,112.06,111.88,111.9,1700.0,102.8448,102.8448,102.6796,102.6979,1700.0
2014-03-27 14:20:00,111.9,111.94,111.8,111.91,5700.0,102.6979,102.7346,102.6061,102.7071,5700.0
2014-03-27 14:25:00,111.93,112.0,111.93,111.98,3400.0,102.7254,102.7897,102.7254,102.7713,3400.0
2014-03-27 14:30:00,111.96,111.98,111.86,111.91,5500.0,102.753,102.7713,102.6612,102.7071,5500.0
2014-03-27 14:35:00,111.87,111.87,111.6,111.72,3500.0,102.6704,102.6704,102.4226,102.5327,3500.0
2014-03-27 14:40:00,111.74,111.76,111.66,111.7,4400.0,102.5511,102.5694,102.4776,102.5144,4400.0
2014-03-27 14:45:00,111.68,111.81,111.68,111.8,5500.0,102.496,102.6153,102.496,102.6061,5500.0
2014-03-27 14:50:00,111.78,111.78,111.65,111.7,4400.0,102.5878,102.5878,102.4685,102.5144,4400.0
2014-03-27 14:55:00,111.73,111.93,111.73,111.88,5400.0,102.5419,102.7254,102.5419,102.6796,5400.0
2014-03-27 15:00:00,111.85,111.94,111.77,111.79,3600.0,102.652,102.7346,102.5786,102.597,3600.0
2014-03-27 15:05:00,111.79,111.88,111.75,111.88,5000.0,102.597,102.6796,102.5602,102.6796,5000.0
2014-03-27 15:10:00,111.9,111.94,111.87,111.87,4800.0,102.6979,102.7346,102.6704,102.6704,4800.0
2014-03-27 15:15:00,111.87,112.05,111.87,111.95,8900.0,102.6704,102.8356,102.6704,102.7438,8900.0
2014-03-27 15:20:00,111.98,112.05,111.95,112.05,5000.0,102.7713,102.8356,102.7438,102.8356,5000.0
2014-03-27 15:25:00,112.09,112.25,112.09,112.23,8100.0,102.8723,103.0191,102.8723,103.0008,8100.0
2014-03-27 15:30:00,112.23,112.27,112.13,112.23,6600.0,103.0008,103.0375,102.909,103.0008,6600.0
2014-03-27 15:35:00,112.23,112.34,112.22,112.33,11700.0,103.0008,103.1017,102.9916,103.0925,11700.0
2014-03-27 15:40:00,112.34,112.37,112.21,112.27,15600.0,103.1017,103.1293,102.9824,103.0375,15600.0
2014-03-27 15:45:00,112.26,112.26,112.12,112.12,15100.0,103.0283,103.0283,102.8998,102.8998,15100.0
2014-03-27 15:50:00,112.13,112.3,112.12,112.26,13800.0,102.909,103.065,102.8998,103.0283,13800.0
2014-03-27 15:55:00,112.26,112.26,112.04,112.07,33700.0,103.0283,103.0283,102.8264,102.8539,33700.0
2014-03-28 09:30:00,112.56,112.97,112.39,112.43,8600.0,103.3036,103.6799,103.1476,103.1843,8600.0
2014-03-28 09:35:00,112.43,113.38,112.43,113.37,6700.0,103.1843,104.0562,103.1843,104.047,6700.0
2014-03-28 09:40:00,113.21,113.62,113.21,113.62,5900.0,103.9002,104.2765,103.9002,104.2765,5900.0
2014-03-28 09:45:00,113.7,113.7,113.52,113.7,5100.0,104.3499,104.3499,104.1847,104.3499,5100.0
2014-03-28 09:50:00,113.63,113.64,113.32,113.6,3400.0,104.2856,104.2948,104.0011,104.2581,3400.0
2014-03-28 09:55:00,113.48,113.66,113.45,113.63,12500.0,104.148,104.3132,104.1204,104.2856,12500.0
2014-03-28 10:00:00,113.67,113.9,113.67,113.86,5700.0,104.3224,104.5334,104.3224,104.4967,5700.0
2014-03-28 10:05:00,113.74,113.82,113.73,113.75,2500.0,104.3866,104.46,104.3774,104.3958,2500.0
2014-03-28 10:10:00,113.77,113.95,113.75,113.75,4800.0,104.4141,104.5793,104.3958,104.3958,4800.0
2014-03-28 10:15:00,113.73,113.8,113.49,113.49,5200.0,104.3774,104.4417,104.1572,104.1572,5200.0
2014-03-28 10:20:00,113.42,113.53,113.29,113.36,10200.0,104.0929,104.1939,103.9736,104.0378,10200.0
2014-03-28 10:25:00,113.39,113.39,113.21,113.26,4500.0,104.0654,104.0654,103.9002,103.9461,4500.0
2014-03-28 10:30:00,113.32,113.46,113.05,113.13,4400.0,104.0011,104.1296,103.7533,103.8268,4400.0
2014-03-28 10:35:00,113.27,113.28,113.17,113.18,1100.0,103.9552,103.9644,103.8635,103.8726,1100.0
2014-03-28 10:40:00,113.19,113.28,113.18,113.23,1700.0,103.8818,103.9644,103.8726,103.9185,1700.0
2014-03-28 10:45:00,113.23,113.35,113.23,113.32,3100.0,103.9185,104.0287,103.9185,104.0011,3100.0
2014-03-28 10:50:00,113.24,113.43,113.24,113.43,2800.0,103.9277,104.1021,103.9277,104.1021,2800.0
2014-03-28 10:55:00,113.41,113.49,113.36,113.44,3200.0,104.0837,104.1572,104.0378,104.1113,3200.0
2014-03-28 11:00:00,113.52,113.53,113.46,113.51,3100.0,104.1847,104.1939,104.1296,104.1755,3100.0
2014-03-28 11:05:00,113.53,113.55,113.45,113.45,8600.0,104.1939,104.2122,104.1204,104.1204,8600.0
2014-03-28 11:10:00,113.47,113.57,113.44,113.46,2900.0,104.1388,104.2306,104.1113,104.1296,2900.0
2014-03-28 11:15:00,113.45,113.5,113.3,113.41,7700.0,104.1204,104.1663,103.9828,104.0837,7700.0
2014-03-28 11:20:00,113.45,113.45,113.29,113.35,3700.0,104.1204,104.1204,103.9736,104.0287,3700.0
2014-03-28 11:25:00,113.3,113.32,113.25,113.3,2900.0,103.9828,104.0011,103.9369,103.9828,2900.0
2014-03-28 11:30:00,113.27,113.39,113.27,113.37,11600.0,103.9552,104.0654,103.9552,104.047,11600.0
2014-03-28 11:35:00,113.34,113.38,113.31,113.38,7600.0,104.0195,104.0562,103.992,104.0562,7600.0
2014-03-28 11:40:00,113.43,113.56,113.38,113.54,3400.0,104.1021,104.2214,104.0562,104.203,3400.0
2014-03-28 11:45:00,113.56,113.57,113.44,113.55,4600.0,104.2214,104.2306,104.1113,104.2122,4600.0
2014-03-28 11:50:00,113.57,113.64,113.57,113.64,700.0,104.2306,104.2948,104.2306,104.2948,700.0
2014-03-28 11:55:00,113.54,113.7,113.54,113.7,2800.0,104.203,104.3499,104.203,104.3499,2800.0
2014-03-28 12:00:00,113.69,113.72,113.64,113.67,4900.0,104.3407,104.3682,104.2948,104.3224,4900.0
2014-03-28 12:05:00,113.66,113.8,113.65,113.8,3100.0,104.3132,104.4417,104.304,104.4417,3100.0
2014-03-28 12:10:00,113.76,113.8,113.72,113.72,7200.0,104.405,104.4417,104.3682,104.3682,7200.0
2014-03-28 12:15:00,113.74,113.74,113.61,113.61,4300.0,104.3866,104.3866,104.2673,104.2673,4300.0
2014-03-28 12:20:00,113.61,113.63,113.54,113.61,2600.0,104.2673,104.2856,104.203,104.2673,2600.0
2014-03-28 12:25:00,113.61,113.71,113.61,113.66,2400.0,104.2673,104.3591,104.2673,104.3132,2400.0
2014-03-28 12:30:00,113.63,113.73,113.61,113.73,5400.0,104.2856,104.3774,104.2673,104.3774,5400.0
2014-03-28 12:35:00,113.71,113.75,113.64,113.68,3800.0,104.3591,104.3958,104.2948,104.3315,3800.0
2014-03-28 12:40:00,113.73,113.73,113.66,113.69,2800.0,104.3774,104.3774,104.3132,104.3407,2800.0
2014-03-28 12:45:00,113.72,113.72,113.66,113.66,2700.0,104.3682,104.3682,104.3132,104.3132,2700.0
2014-03-28 12:50:00,113.65,113.65,113.58,113.61,1900.0,104.304,104.304,104.2398,104.2673,1900.0
2014-03-28 12:55:00,113.56,113.62,113.33,113.33,3400.0,104.2214,104.2765,104.0103,104.0103,3400.0
2014-03-28 13:00:00,113.36,113.36,113.22,113.31,2700.0,104.0378,104.0378,103.9094,103.992,2700.0
2014-03-28 13:05:00,113.28,113.34,113.26,113.27,2700.0,103.9644,104.0195,103.9461,103.9552,2700.0
2014-03-28 13:10:00,113.28,113.28,113.0,113.08,7000.0,103.9644,103.9644,103.7074,103.7809,7000.0
2014-03-28 13:15:00,113.08,113.08,112.95,113.04,3700.0,103.7809,103.7809,103.6616,103.7442,3700.0
2014-03-28 13:20:00,113.0,113.01,112.92,112.98,2400.0,103.7074,103.7166,103.634,103.6891,2400.0
2014-03-28 13:25:00,112.99,113.05,112.9,113.05,2200.0,103.6983,103.7533,103.6157,103.7533,2200.0
2014-03-28 13:30:00,113.04,113.05,113.0,113.0,3800.0,103.7442,103.7533,103.7074,103.7074,3800.0
2014-03-28 13:35:00,113.04,113.11,113.02,113.09,1800.0,103.7442,103.8084,103.7258,103.79,1800.0
2014-03-28 13:40:00,113.08,113.08,113.02,113.05,5200.0,103.7809,103.7809,103.7258,103.7533,5200.0
2014-03-28 13:45:00,113.06,113.06,113.02,113.03,3900.0,103.7625,103.7625,103.7258,103.735,3900.0
2014-03-28 13:50:00,113.02,113.03,112.91,112.98,4100.0,103.7258,103.735,103.6249,103.6891,4100.0
2014-03-28 13:55:00,112.98,113.04,112.88,113.04,5400.0,103.6891,103.7442,103.5973,103.7442,5400.0
2014-03-28 14:00:00,113.01,113.01,112.92,112.92,4900.0,103.7166,103.7166,103.634,103.634,4900.0
2014-03-28 14:05:00,112.93,112.93,112.69,112.73,6100.0,103.6432,103.6432,103.4229,103.4597,6100.0
2014-03-28 14:10:00,112.73,112.8,112.67,112.77,2900.0,103.4597,103.5239,103.4046,103.4964,2900.0
2014-03-28 14:15:00,112.8,112.8,112.43,112.5,8600.0,103.5239,103.5239,103.1843,103.2486,8600.0
2014-03-28 14:20:00,112.51,112.63,112.51,112.63,1400.0,103.2577,103.3679,103.2577,103.3679,1400.0
2014-03-28 14:25:00,112.65,112.85,112.65,112.84,6400.0,103.3862,103.5698,103.3862,103.5606,6400.0
2014-03-28 14:30:00,112.85,112.87,112.79,112.81,3100.0,103.5698,103.5881,103.5147,103.5331,3100.0
2014-03-28 14:35:00,112.83,112.83,112.75,112.75,5900.0,103.5514,103.5514,103.478,103.478,5900.0
2014-03-28 14:40:00,112.73,112.77,112.66,112.67,5500.0,103.4597,103.4964,103.3954,103.4046,5500.0
2014-03-28 14:45:00,112.65,112.84,112.62,112.84,5800.0,103.3862,103.5606,103.3587,103.5606,5800.0
2014-03-28 14:50:00,112.87,112.99,112.86,112.93,4500.0,103.5881,103.6983,103.579,103.6432,4500.0
2014-03-28 14:55:00,112.91,112.96,112.9,112.96,6100.0,103.6249,103.6707,103.6157,103.6707,6100.0
2014-03-28 15:00:00,112.96,113.09,112.9,112.97,7900.0,103.6707,103.79,103.6157,103.6799,7900.0
2014-03-28 15:05:00,112.99,112.99,112.81,112.81,5000.0,103.6983,103.6983,103.5331,103.5331,5000.0
2014-03-28 15:10:00,112.8,112.85,112.7,112.81,7200.0,103.5239,103.5698,103.4321,103.5331,7200.0
2014-03-28 15:15:00,112.78,112.99,112.71,112.99,9600.0,103.5055,103.6983,103.4413,103.6983,9600.0
2014-03-28 15:20:00,112.96,113.01,112.93,113.01,8300.0,103.6707,103.7166,103.6432,103.7166,8300.0
2014-03-28 15:25:00,113.0,113.01,112.93,112.96,9400.0,103.7074,103.7166,103.6432,103.6707,9400.0
2014-03-28 15:30:00,112.97,113.08,112.97,113.08,10300.0,103.6799,103.7809,103.6799,103.7809,10300.0
2014-03-28 15:35:00,113.08,113.11,113.0,113.06,43900.0,103.7809,103.8084,103.7074,103.7625,43900.0
2014-03-28 15:40:00,113.05,113.08,112.99,113.01,11300.0,103.7533,103.7809,103.6983,103.7166,11300.0
2014-03-28 15:45:00,113.03,113.06,112.89,112.92,19300.0,103.735,103.7625,103.6065,103.634,19300.0
2014-03-28 15:50:00,112.93,112.97,112.88,112.97,18600.0,103.6432,103.6799,103.5973,103.6799,18600.0
2014-03-28 15:55:00,112.99,113.1,112.94,113.05,30600.0,103.6983,103.7992,103.6524,103.7533,30600.0
2014-03-31 09:30:00,113.77,113.88,112.96,113.01,16700.0,104.4141,104.5151,103.6707,103.7166,16700.0
2014-03-31 09:35:00,113.07,113.29,112.62,113.29,14100.0,103.7717,103.9736,103.3587,103.9736,14100.0
2014-03-31 09:40:00,113.29,113.29,112.64,112.67,25800.0,103.9736,103.9736,103.3771,103.4046,25800.0
2014-03-31 09:45:00,112.73,112.75,112.45,112.56,15200.0,103.4597,103.478,103.2027,103.3036,15200.0
2014-03-31 09:50:00,112.61,113.14,112.59,113.01,9300.0,103.3495,103.8359,103.3312,103.7166,9300.0
2014-03-31 09:55:00,112.99,113.05,112.79,112.79,6700.0,103.6983,103.7533,103.5147,103.5147,6700.0
2014-03-31 10:00:00,112.79,112.85,112.6,112.7,4400.0,103.5147,103.5698,103.3403,103.4321,4400.0
2014-03-31 10:05:00,112.65,112.79,112.51,112.56,4900.0,103.3862,103.5147,103.2577,103.3036,4900.0
2014-03-31 10:10:00,112.62,112.76,112.31,112.31,35600.0,103.3587,103.4872,103.0742,103.0742,35600.0
2014-03-31 10:15:00,112.31,112.4,111.72,111.83,28800.0,103.0742,103.1568,102.5327,102.6337,28800.0
2014-03-31 10:20:00,111.86,111.86,111.5,111.59,20300.0,102.6612,102.6612,102.3308,102.4134,20300.0
2014-03-31 10:25:00,111.64,111.75,111.52,111.63,21300.0,102.4593,102.5602,102.3492,102.4501,21300.0
2014-03-31 10:30:00,111.63,111.65,111.34,111.44,22400.0,102.4501,102.4685,102.184,102.2757,22400.0
2014-03-31 10:35:00,111.44,111.44,111.21,111.32,12200.0,102.2757,102.2757,102.0647,102.1656,12200.0
2014-03-31 10:40:00,111.32,111.72,111.32,111.56,10300.0,102.1656,102.5327,102.1656,102.3859,10300.0
2014-03-31 10:45:00,111.59,111.92,111.59,111.61,6500.0,102.4134,102.7163,102.4134,102.4318,6500.0
2014-03-31 10:50:00,111.64,111.79,111.6,111.67,14800.0,102.4593,102.597,102.4226,102.4868,14800.0
2014-03-31 10:55:00,111.66,111.67,111.55,111.58,8000.0,102.4776,102.4868,102.3767,102.4042,8000.0
2014-03-31 11:00:00,111.56,111.61,111.44,111.61,13800.0,102.3859,102.4318,102.2757,102.4318,13800.0
2014-03-31 11:05:00,111.62,111.75,111.57,111.65,6600.0,102.4409,102.5602,102.395,102.4685,6600.0
2014-03-31 11:10:00,111.63,111.64,111.54,111.6,10200.0,102.4501,102.4593,102.3675,102.4226,10200.0
2014-03-31 11:15:00,111.59,111.6,111.4,111.5,14100.0,102.4134,102.4226,102.239,102.3308,14100.0
2014-03-31 11:20:00,111.48,111.49,111.3,111.33,6000.0,102.3124,102.3216,102.1472,102.1748,6000.0
2014-03-31 11:25:00,111.3,111.48,111.26,111.4,8200.0,102.1472,102.3124,102.1105,102.239,8200.0
2014-03-31 11:30:00,111.46,111.5,111.19,111.27,50700.0,102.2941,102.3308,102.0463,102.1197,50700.0
2014-03-31 11:35:00,111.33,111.38,111.15,111.25,15800.0,102.1748,102.2207,102.0096,102.1014,15800.0
2014-03-31 11:40:00,111.25,111.42,111.18,111.4,57600.0,102.1014,102.2574,102.0371,102.239,57600.0
2014-03-31 11:45:00,111.4,111.42,111.3,111.3,10900.0,102.239,102.2574,102.1472,102.1472,10900.0
2014-03-31 11:50:00,111.4,111.45,111.16,111.28,43100.0,102.239,102.2849,102.0188,102.1289,43100.0
2014-03-31 11:55:00,111.32,111.5,111.3,111.46,6000.0,102.1656,102.3308,102.1472,102.2941,6000.0
2014-03-31 12:00:00,111.44,111.75,111.44,111.58,11600.0,102.2757,102.5602,102.2757,102.4042,11600.0
2014-03-31 12:05:00,111.62,111.68,111.53,111.68,33700.0,102.4409,102.496,102.3583,102.496,33700.0
2014-03-31 12:10:00,111.62,111.62,111.55,111.56,6300.0,102.4409,102.4409,102.3767,102.3859,6300.0
2014-03-31 12:15:00,111.59,111.92,111.59,111.92,6400.0,102.4134,102.7163,102.4134,102.7163,6400.0
2014-03-31 12:20:00,111.84,112.04,111.84,112.04,10400.0,102.6428,102.8264,102.6428,102.8264,10400.0
2014-03-31 12:25:00,112.03,112.04,111.87,111.93,9600.0,102.8172,102.8264,102.6704,102.7254,9600.0
2014-03-31 12:30:00,111.93,112.1,111.91,111.97,18200.0,102.7254,102.8815,102.7071,102.7622,18200.0
2014-03-31 12:35:00,112.0,112.02,111.83,111.85,7000.0,102.7897,102.808,102.6337,102.652,7000.0
2014-03-31 12:40:00,111.85,111.94,111.83,111.91,6700.0,102.652,102.7346,102.6337,102.7071,6700.0
2014-03-31 12:45:00,111.84,112.01,111.84,112.01,7600.0,102.6428,102.7989,102.6428,102.7989,7600.0
2014-03-31 12:50:00,112.02,112.17,111.97,112.16,4400.0,102.808,102.9457,102.7622,102.9365,4400.0
2014-03-31 12:55:00,112.18,112.34,112.18,112.34,1700.0,102.9549,103.1017,102.9549,103.1017,1700.0
2014-03-31 13:00:00,112.29,112.54,112.29,112.45,8900.0,103.0558,103.2853,103.0558,103.2027,8900.0
2014-03-31 13:05:00,112.48,112.48,112.38,112.44,4000.0,103.2302,103.2302,103.1384,103.1935,4000.0
2014-03-31 13:10:00,112.47,112.57,112.41,112.43,11500.0,103.221,103.3128,103.166,103.1843,11500.0
2014-03-31 13:15:00,112.41,112.45,112.4,112.41,3800.0,103.166,103.2027,103.1568,103.166,3800.0
2014-03-31 13:20:00,112.41,112.47,112.32,112.34,7300.0,103.166,103.221,103.0834,103.1017,7300.0
2014-03-31 13:25:00,112.37,112.45,112.35,112.35,3400.0,103.1293,103.2027,103.1109,103.1109,3400.0
2014-03-31 13:30:00,112.31,112.47,112.27,112.36,4500.0,103.0742,103.221,103.0375,103.1201,4500.0
2014-03-31 13:35:00,112.39,112.49,112.39,112.42,5000.0,103.1476,103.2394,103.1476,103.1751,5000.0
2014-03-31 13:40:00,112.42,112.43,112.36,112.36,5600.0,103.1751,103.1843,103.1201,103.1201,5600.0
2014-03-31 13:45:00,112.37,112.41,112.32,112.32,4400.0,103.1293,103.166,103.0834,103.0834,4400.0
2014-03-31 13:50:00,112.3,112.32,112.1,112.3,4400.0,103.065,103.0834,102.8815,103.065,4400.0
2014-03-31 13:55:00,112.29,112.29,112.15,112.27,8500.0,103.0558,103.0558,102.9273,103.0375,8500.0
2014-03-31 14:00:00,112.3,112.39,112.3,112.32,7600.0,103.065,103.1476,103.065,103.0834,7600.0
2014-03-31 14:05:00,112.32,112.53,112.32,112.5,6700.0,103.0834,103.2761,103.0834,103.2486,6700.0
2014-03-31 14:10:00,112.5,112.53,112.42,112.43,7700.0,103.2486,103.2761,103.1751,103.1843,7700.0
2014-03-31 14:15:00,112.45,112.67,112.44,112.65,6100.0,103.2027,103.4046,103.1935,103.3862,6100.0
2014-03-31 14:20:00,112.64,112.79,112.64,112.77,3900.0,103.3771,103.5147,103.3771,103.4964,3900.0
2014-03-31 14:25:00,112.77,112.82,112.77,112.82,3200.0,103.4964,103.5423,103.4964,103.5423,3200.0
2014-03-31 14:30:00,112.79,112.84,112.75,112.77,7900.0,103.5147,103.5606,103.478,103.4964,7900.0
2014-03-31 14:35:00,112.8,112.94,112.76,112.93,2800.0,103.5239,103.6524,103.4872,103.6432,2800.0
2014-03-31 14:40:00,112.93,113.02,112.91,113.02,7300.0,103.6432,103.7258,103.6249,103.7258,7300.0
2014-03-31 14:45:00,112.99,112.99,112.82,112.83,6900.0,103.6983,103.6983,103.5423,103.5514,6900.0
2014-03-31 14:50:00,112.83,112.9,112.78,112.78,6000.0,103.5514,103.6157,103.5055,103.5055,6000.0
2014-03-31 14:55:00,112.78,112.86,112.76,112.85,5800.0,103.5055,103.579,103.4872,103.5698,5800.0
2014-03-31 15:00:00,112.86,112.86,112.76,112.8,5300.0,103.579,103.579,103.4872,103.5239,5300.0
2014-03-31 15:05:00,112.78,112.78,112.7,112.77,8300.0,103.5055,103.5055,103.4321,103.4964,8300.0
2014-03-31 15:10:00,112.77,112.77,112.7,112.75,9600.0,103.4964,103.4964,103.4321,103.478,9600.0
2014-03-31 15:15:00,112.77,112.77,112.72,112.76,11900.0,103.4964,103.4964,103.4505,103.4872,11900.0
2014-03-31 15:20:00,112.75,112.87,112.69,112.86,12200.0,103.478,103.5881,103.4229,103.579,12200.0
2014-03-31 15:25:00,112.85,112.9,112.81,112.86,9200.0,103.5698,103.6157,103.5331,103.579,9200.0
2014-03-31 15:30:00,112.87,112.92,112.85,112.89,13400.0,103.5881,103.634,103.5698,103.6065,13400.0
2014-03-31 15:35:00,112.89,112.93,112.87,112.88,12400.0,103.6065,103.6432,103.5881,103.5973,12400.0
2014-03-31 15:40:00,112.87,112.88,112.82,112.84,11700.0,103.5881,103.5973,103.5423,103.5606,11700.0
2014-03-31 15:45:00,112.83,112.87,112.76,112.78,28600.0,103.5514,103.5881,103.4872,103.5055,28600.0
2014-03-31 15:50:00,112.79,112.87,112.74,112.83,26300.0,103.5147,103.5881,103.4688,103.5514,26300.0
2014-03-31 15:55:00,112.84,112.84,112.7,112.73,47300.0,103.5606,103.5606,103.4321,103.4597,47300.0
2014-04-01 09:30:00,112.77,115.01,112.77,114.39,69900.0,103.4964,105.5522,103.4964,104.9831,69900.0
2014-04-01 09:35:00,114.4,114.44,113.09,113.21,14800.0,104.9923,105.029,103.79,103.9002,14800.0
2014-04-01 09:40:00,113.27,113.35,113.04,113.19,7200.0,103.9552,104.0287,103.7442,103.8818,7200.0
2014-04-01 09:45:00,113.19,113.2,112.85,113.19,13200.0,103.8818,103.891,103.5698,103.8818,13200.0
2014-04-01 09:50:00,113.22,113.56,113.22,113.44,14000.0,103.9094,104.2214,103.9094,104.1113,14000.0
2014-04-01 09:55:00,113.44,113.45,112.81,113.08,25300.0,104.1113,104.1204,103.5331,103.7809,25300.0
2014-04-01 10:00:00,113.14,113.48,113.06,113.15,19400.0,103.8359,104.148,103.7625,103.8451,19400.0
2014-04-01 10:05:00,113.32,113.35,112.7,112.76,52500.0,104.0011,104.0287,103.4321,103.4872,52500.0
2014-04-01 10:10:00,112.84,113.04,112.51,112.51,10900.0,103.5606,103.7442,103.2577,103.2577,10900.0
2014-04-01 10:15:00,112.49,112.91,112.44,112.91,6600.0,103.2394,103.6249,103.1935,103.6249,6600.0
2014-04-01 10:20:00,112.91,112.94,112.69,112.86,12200.0,103.6249,103.6524,103.4229,103.579,12200.0
2014-04-01 10:25:00,112.84,113.21,112.84,113.0,11200.0,103.5606,103.9002,103.5606,103.7074,11200.0
2014-04-01 10:30:00,112.98,113.25,112.98,113.17,14900.0,103.6891,103.9369,103.6891,103.8635,14900.0
2014-04-01 10:35:00,113.15,113.37,113.1,113.24,15300.0,103.8451,104.047,103.7992,103.9277,15300.0
2014-04-01 10:40:00,113.26,113.36,113.14,113.21,9400.0,103.9461,104.0378,103.8359,103.9002,9400.0
2014-04-01 10:45:00,113.19,113.19,113.05,113.09,7700.0,103.8818,103.8818,103.7533,103.79,7700.0
2014-04-01 10:50:00,113.07,113.34,113.06,113.25,14400.0,103.7717,104.0195,103.7625,103.9369,14400.0
2014-04-01 10:55:00,113.23,113.33,113.19,113.28,8100.0,103.9185,104.0103,103.8818,103.9644,8100.0
2014-04-01 11:00:00,113.26,113.42,113.26,113.35,12800.0,103.9461,104.0929,103.9461,104.0287,12800.0
2014-04-01 11:05:00,113.34,113.5,113.32,113.48,8000.0,104.0195,104.1663,104.0011,104.148,8000.0
2014-04-01 11:10:00,113.48,113.68,113.47,113.6,10300.0,104.148,104.3315,104.1388,104.2581,10300.0
2014-04-01 11:15:00,113.59,113.59,113.39,113.4,15700.0,104.2489,104.2489,104.0654,104.0746,15700.0
2014-04-01 11:20:00,113.39,113.5,113.39,113.39,11500.0,104.0654,104.1663,104.0654,104.0654,11500.0
2014-04-01 11:25:00,113.38,113.53,113.38,113.5,12900.0,104.0562,104.1939,104.0562,104.1663,12900.0
2014-04-01 11:30:00,113.53,113.59,113.49,113.55,15400.0,104.1939,104.2489,104.1572,104.2122,15400.0
2014-04-01 11:35:00,113.58,113.61,113.49,113.52,11400.0,104.2398,104.2673,104.1572,104.1847,11400.0
2014-04-01 11:40:00,113.49,113.52,113.35,113.35,11400.0,104.1572,104.1847,104.0287,104.0287,11400.0
2014-04-01 11:45:00,113.35,113.37,113.32,113.32,7300.0,104.0287,104.047,104.0011,104.0011,7300.0
2014-04-01 11:50:00,113.33,113.4,113.33,113.38,4700.0,104.0103,104.0746,104.0103,104.0562,4700.0
2014-04-01 11:55:00,113.39,113.39,113.27,113.28,8200.0,104.0654,104.0654,103.9552,103.9644,8200.0
2014-04-01 12:00:00,113.33,113.37,113.28,113.37,10100.0,104.0103,104.047,103.9644,104.047,10100.0
2014-04-01 12:05:00,113.35,113.44,113.34,113.42,4300.0,104.0287,104.1113,104.0195,104.0929,4300.0
2014-04-01 12:10:00,113.44,113.44,113.29,113.41,40100.0,104.1113,104.1113,103.9736,104.0837,40100.0
2014-04-01 12:15:00,113.41,113.42,113.19,113.32,54300.0,104.0837,104.0929,103.8818,104.0011,54300.0
2014-04-01 12:20:00,113.31,113.33,113.18,113.26,20900.0,103.992,104.0103,103.8726,103.9461,20900.0
2014-04-01 12:25:00,113.2,113.34,113.18,113.27,9800.0,103.891,104.0195,103.8726,103.9552,9800.0
2014-04-01 12:30:00,113.28,113.32,113.17,113.23,28100.0,103.9644,104.0011,103.8635,103.9185,28100.0
2014-04-01 12:35:00,113.21,113.23,112.96,112.98,23200.0,103.9002,103.9185,103.6707,103.6891,23200.0
2014-04-01 12:40:00,112.98,112.98,112.86,112.87,17500.0,103.6891,103.6891,103.579,103.5881,17500.0
2014-04-01 12:45:00,112.88,112.98,112.87,112.95,4300.0,103.5973,103.6891,103.5881,103.6616,4300.0
2014-04-01 12:50:00,112.92,113.0,112.87,112.92,8400.0,103.634,103.7074,103.5881,103.634,8400.0
2014-04-01 12:55:00,112.91,113.03,112.86,113.01,9100.0,103.6249,103.735,103.579,103.7166,9100.0
2014-04-01 13:00:00,112.98,113.01,112.87,112.98,13800.0,103.6891,103.7166,103.5881,103.6891,13800.0
2014-04-01 13:05:00,113.0,113.04,112.95,112.95,12600.0,103.7074,103.7442,103.6616,103.6616,12600.0
2014-04-01 13:10:00,112.92,112.99,112.76,112.79,18500.0,103.634,103.6983,103.4872,103.5147,18500.0
2014-04-01 13:15:00,112.8,112.89,112.78,112.79,5800.0,103.5239,103.6065,103.5055,103.5147,5800.0
2014-04-01 13:20:00,112.75,112.9,112.75,112.85,7200.0,103.478,103.6157,103.478,103.5698,7200.0
2014-04-01 13:25:00,112.85,112.97,112.81,112.97,12200.0,103.5698,103.6799,103.5331,103.6799,12200.0
2014-04-01 13:30:00,112.97,113.0,112.96,112.96,4600.0,103.6799,103.7074,103.6707,103.6707,4600.0
2014-04-01 13:35:00,112.95,112.95,112.85,112.9,4800.0,103.6616,103.6616,103.5698,103.6157,4800.0
2014-04-01 13:40:00,112.9,112.96,112.86,112.86,10000.0,103.6157,103.6707,103.579,103.579,10000.0
2014-04-01 13:45:00,112.9,112.94,112.88,112.92,6400.0,103.6157,103.6524,103.5973,103.634,6400.0
2014-04-01 13:50:00,112.93,112.97,112.91,112.96,4600.0,103.6432,103.6799,103.6249,103.6707,4600.0
2014-04-01 13:55:00,112.94,112.98,112.9,112.98,7800.0,103.6524,103.6891,103.6157,103.6891,7800.0
2014-04-01 14:00:00,112.98,113.0,112.94,112.94,9100.0,103.6891,103.7074,103.6524,103.6524,9100.0
2014-04-01 14:05:00,112.98,113.04,112.98,113.02,5600.0,103.6891,103.7442,103.6891,103.7258,5600.0
2014-04-01 14:10:00,112.99,113.06,112.93,112.94,12000.0,103.6983,103.7625,103.6432,103.6524,12000.0
2014-04-01 14:15:00,112.93,113.04,112.92,113.04,13400.0,103.6432,103.7442,103.634,103.7442,13400.0
2014-04-01 14:20:00,113.04,113.08,112.99,113.02,12500.0,103.7442,103.7809,103.6983,103.7258,12500.0
2014-04-01 14:25:00,113.02,113.04,112.98,113.02,11300.0,103.7258,103.7442,103.6891,103.7258,11300.0
2014-04-01 14:30:00,113.0,113.05,112.95,113.03,14300.0,103.7074,103.7533,103.6616,103.735,14300.0
2014-04-01 14:35:00,113.02,113.02,112.97,113.01,5600.0,103.7258,103.7258,103.6799,103.7166,5600.0
2014-04-01 14:40:00,113.02,113.27,113.01,113.24,13300.0,103.7258,103.9552,103.7166,103.9277,13300.0
2014-04-01 14:45:00,113.24,113.27,113.07,113.11,16500.0,103.9277,103.9552,103.7717,103.8084,16500.0
2014-04-01 14:50:00,113.11,113.17,113.09,113.09,13000.0,103.8084,103.8635,103.79,103.79,13000.0
2014-04-01 14:55:00,113.13,113.22,113.09,113.21,10100.0,103.8268,103.9094,103.79,103.9002,10100.0
2014-04-01 15:00:00,113.2,113.25,113.16,113.16,10300.0,103.891,103.9369,103.8543,103.8543,10300.0
2014-04-01 15:05:00,113.16,113.32,113.15,113.28,23500.0,103.8543,104.0011,103.8451,103.9644,23500.0
2014-04-01 15:10:00,113.28,113.4,113.27,113.3,13100.0,103.9644,104.0746,103.9552,103.9828,13100.0
2014-04-01 15:15:00,113.3,113.38,113.29,113.37,11500.0,103.9828,104.0562,103.9736,104.047,11500.0
2014-04-01 15:20:00,113.36,113.36,113.27,113.29,14000.0,104.0378,104.0378,103.9552,103.9736,14000.0
2014-04-01 15:25:00,113.29,113.34,113.26,113.28,19100.0,103.9736,104.0195,103.9461,103.9644,19100.0
2014-04-01 15:30:00,113.29,113.35,113.25,113.33,34500.0,103.9736,104.0287,103.9369,104.0103,34500.0
2014-04-01 15:35:00,113.33,113.33,113.28,113.3,23200.0,104.0103,104.0103,103.9644,103.9828,23200.0
2014-04-01 15:40:00,113.3,113.31,113.28,113.29,22000.0,103.9828,103.992,103.9644,103.9736,22000.0
2014-04-01 15:45:00,113.3,113.39,113.3,113.33,34400.0,103.9828,104.0654,103.9828,104.0103,34400.0
2014-04-01 15:50:00,113.33,113.39,113.3,113.32,38700.0,104.0103,104.0654,103.9828,104.0011,38700.0
2014-04-01 15:55:00,113.3,113.31,113.25,113.27,52100.0,103.9828,103.992,103.9369,103.9552,52100.0
2014-04-02 09:30:00,113.57,113.57,113.29,113.3,2600.0,104.2306,104.2306,103.9736,103.9828,2600.0
2014-04-02 09:35:00,113.26,113.32,112.52,112.58,44100.0,103.9461,104.0011,103.2669,103.322,44100.0
2014-04-02 09:40:00,112.67,112.68,112.3,112.48,21100.0,103.4046,103.4138,103.065,103.2302,21100.0
2014-04-02 09:45:00,112.53,112.81,112.42,112.62,12600.0,103.2761,103.5331,103.1751,103.3587,12600.0
2014-04-02 09:50:00,112.65,112.71,112.51,112.51,17300.0,103.3862,103.4413,103.2577,103.2577,17300.0
2014-04-02 09:55:00,112.51,112.7,112.33,112.51,16400.0,103.2577,103.4321,103.0925,103.2577,16400.0
2014-04-02 10:00:00,112.55,112.62,112.47,112.57,13800.0,103.2945,103.3587,103.221,103.3128,13800.0
2014-04-02 10:05:00,112.57,112.57,112.28,112.28,9700.0,103.3128,103.3128,103.0467,103.0467,9700.0
2014-04-02 10:10:00,112.3,112.33,112.15,112.23,16600.0,103.065,103.0925,102.9273,103.0008,16600.0
2014-04-02 10:15:00,112.22,112.38,112.17,112.38,9300.0,102.9916,103.1384,102.9457,103.1384,9300.0
2014-04-02 10:20:00,112.38,112.68,112.38,112.67,13300.0,103.1384,103.4138,103.1384,103.4046,13300.0
2014-04-02 10:25:00,112.68,112.79,112.49,112.54,8300.0,103.4138,103.5147,103.2394,103.2853,8300.0
2014-04-02 10:30:00,112.52,112.53,112.32,112.34,8300.0,103.2669,103.2761,103.0834,103.1017,8300.0
2014-04-02 10:35:00,112.35,112.47,112.35,112.36,11100.0,103.1109,103.221,103.1109,103.1201,11100.0
2014-04-02 10:40:00,112.35,112.48,112.29,112.39,11800.0,103.1109,103.2302,103.0558,103.1476,11800.0
2014-04-02 10:45:00,112.41,112.41,112.21,112.23,9900.0,103.166,103.166,102.9824,103.0008,9900.0
2014-04-02 10:50:00,112.24,112.34,112.21,112.27,37900.0,103.0099,103.1017,102.9824,103.0375,37900.0
2014-04-02 10:55:00,112.27,112.28,112.04,112.04,9500.0,103.0375,103.0467,102.8264,102.8264,9500.0
2014-04-02 11:00:00,112.04,112.13,111.92,112.11,13400.0,102.8264,102.909,102.7163,102.8906,13400.0
2014-04-02 11:05:00,112.1,112.27,112.07,112.24,29700.0,102.8815,103.0375,102.8539,103.0099,29700.0
2014-04-02 11:10:00,112.26,112.44,112.22,112.43,21800.0,103.0283,103.1935,102.9916,103.1843,21800.0
2014-04-02 11:15:00,112.44,112.57,112.38,112.56,13200.0,103.1935,103.3128,103.1384,103.3036,13200.0
2014-04-02 11:20:00,112.56,112.76,112.51,112.75,13800.0,103.3036,103.4872,103.2577,103.478,13800.0
2014-04-02 11:25:00,112.75,112.76,112.55,112.62,12900.0,103.478,103.4872,103.2945,103.3587,12900.0
2014-04-02 11:30:00,112.61,112.69,112.52,112.55,12600.0,103.3495,103.4229,103.2669,103.2945,12600.0
2014-04-02 11:35:00,112.55,112.73,112.52,112.68,5400.0,103.2945,103.4597,103.2669,103.4138,5400.0
2014-04-02 11:40:00,112.66,112.66,112.41,112.45,6400.0,103.3954,103.3954,103.166,103.2027,6400.0
2014-04-02 11:45:00,112.43,112.46,112.25,112.32,7400.0,103.1843,103.2119,103.0191,103.0834,7400.0
2014-04-02 11:50:00,112.27,112.35,112.27,112.31,5000.0,103.0375,103.1109,103.0375,103.0742,5000.0
2014-04-02 11:55:00,112.31,112.35,112.24,112.24,8200.0,103.0742,103.1109,103.0099,103.0099,8200.0
2014-04-02 12:00:00,112.25,112.38,112.25,112.32,11000.0,103.0191,103.1384,103.0191,103.0834,11000.0
2014-04-02 12:05:00,112.32,112.38,112.3,112.34,9300.0,103.0834,103.1384,103.065,103.1017,9300.0
2014-04-02 12:10:00,112.32,112.33,112.22,112.28,8100.0,103.0834,103.0925,102.9916,103.0467,8100.0
2014-04-02 12:15:00,112.29,112.37,112.27,112.34,8100.0,103.0558,103.1293,103.0375,103.1017,8100.0
2014-04-02 12:20:00,112.33,112.35,112.24,112.29,6800.0,103.0925,103.1109,103.0099,103.0558,6800.0
2014-04-02 12:25:00,112.28,112.34,112.23,112.34,6600.0,103.0467,103.1017,103.0008,103.1017,6600.0
2014-04-02 12:30:00,112.33,112.46,112.31,112.35,13300.0,103.0925,103.2119,103.0742,103.1109,13300.0
2014-04-02 12:35:00,112.34,112.38,112.29,112.38,5200.0,103.1017,103.1384,103.0558,103.1384,5200.0
2014-04-02 12:40:00,112.4,112.4,112.37,112.39,7400.0,103.1568,103.1568,103.1293,103.1476,7400.0
2014-04-02 12:45:00,112.4,112.4,112.31,112.37,5400.0,103.1568,103.1568,103.0742,103.1293,5400.0
2014-04-02 12:50:00,112.36,112.38,112.33,112.38,3900.0,103.1201,103.1384,103.0925,103.1384,3900.0
2014-04-02 12:55:00,112.37,112.4,112.36,112.4,5000.0,103.1293,103.1568,103.1201,103.1568,5000.0
2014-04-02 13:00:00,112.4,112.4,112.24,112.27,13400.0,103.1568,103.1568,103.0099,103.0375,13400.0
2014-04-02 13:05:00,112.27,112.32,112.23,112.3,8800.0,103.0375,103.0834,103.0008,103.065,8800.0
2014-04-02 13:10:00,112.32,112.35,112.32,112.34,6800.0,103.0834,103.1109,103.0834,103.1017,6800.0
2014-04-02 13:15:00,112.35,112.4,112.34,112.35,41500.0,103.1109,103.1568,103.1017,103.1109,41500.0
2014-04-02 13:20:00,112.34,112.34,112.23,112.25,6800.0,103.1017,103.1017,103.0008,103.0191,6800.0
2014-04-02 13:25:00,112.24,112.39,112.24,112.39,6900.0,103.0099,103.1476,103.0099,103.1476,6900.0
2014-04-02 13:30:00,112.36,112.38,112.34,112.35,7800.0,103.1201,103.1384,103.1017,103.1109,7800.0
2014-04-02 13:35:00,112.36,112.45,112.36,112.43,19600.0,103.1201,103.2027,103.1201,103.1843,19600.0
2014-04-02 13:40:00,112.41,112.46,112.36,112.36,5300.0,103.166,103.2119,103.1201,103.1201,5300.0
2014-04-02 13:45:00,112.35,112.42,112.34,112.41,7700.0,103.1109,103.1751,103.1017,103.166,7700.0
2014-04-02 13:50:00,112.42,112.42,112.31,112.33,8300.0,103.1751,103.1751,103.0742,103.0925,8300.0
2014-04-02 13:55:00,112.33,112.4,112.26,112.32,25700.0,103.0925,103.1568,103.0283,103.0834,25700.0
2014-04-02 14:00:00,112.32,112.39,112.22,112.25,19500.0,103.0834,103.1476,102.9916,103.0191,19500.0
2014-04-02 14:05:00,112.25,112.39,112.25,112.35,7300.0,103.0191,103.1476,103.0191,103.1109,7300.0
2014-04-02 14:10:00,112.35,112.37,112.25,112.27,5100.0,103.1109,103.1293,103.0191,103.0375,5100.0
2014-04-02 14:15:00,112.29,112.31,112.25,112.27,7900.0,103.0558,103.0742,103.0191,103.0375,7900.0
2014-04-02 14:20:00,112.26,112.28,112.22,112.24,15100.0,103.0283,103.0467,102.9916,103.0099,15100.0
2014-04-02 14:25:00,112.25,112.25,112.03,112.05,12900.0,103.0191,103.0191,102.8172,102.8356,12900.0
2014-04-02 14:30:00,112.05,112.07,111.93,111.93,6700.0,102.8356,102.8539,102.7254,102.7254,6700.0
2014-04-02 14:35:00,111.93,111.93,111.83,111.83,11700.0,102.7254,102.7254,102.6337,102.6337,11700.0
2014-04-02 14:40:00,111.84,111.98,111.84,111.97,12300.0,102.6428,102.7713,102.6428,102.7622,12300.0
2014-04-02 14:45:00,111.98,111.98,111.91,111.92,8900.0,102.7713,102.7713,102.7071,102.7163,8900.0
2014-04-02 14:50:00,111.91,111.99,111.89,111.95,7000.0,102.7071,102.7805,102.6887,102.7438,7000.0
2014-04-02 14:55:00,111.96,112.01,111.93,112.0,8400.0,102.753,102.7989,102.7254,102.7897,8400.0
2014-04-02 15:00:00,112.01,112.04,111.99,112.03,12000.0,102.7989,102.8264,102.7805,102.8172,12000.0
2014-04-02 15:05:00,112.04,112.04,111.99,112.01,11000.0,102.8264,102.8264,102.7805,102.7989,11000.0
2014-04-02 15:10:00,112.01,112.06,112.01,112.05,10200.0,102.7989,102.8448,102.7989,102.8356,10200.0
2014-04-02 15:15:00,112.05,112.11,112.01,112.1,21700.0,102.8356,102.8906,102.7989,102.8815,21700.0
2014-04-02 15:20:00,112.09,112.14,112.07,112.1,16400.0,102.8723,102.9182,102.8539,102.8815,16400.0
2014-04-02 15:25:00,112.11,112.27,112.08,112.27,12000.0,102.8906,103.0375,102.8631,103.0375,12000.0
2014-04-02 15:30:00,112.28,112.28,112.2,112.22,22000.0,103.0467,103.0467,102.9732,102.9916,22000.0
2014-04-02 15:35:00,112.23,112.3,112.23,112.28,27800.0,103.0008,103.065,103.0008,103.0467,27800.0
2014-04-02 15:40:00,112.28,112.34,112.28,112.31,19800.0,103.0467,103.1017,103.0467,103.0742,19800.0
2014-04-02 15:45:00,112.31,112.34,112.15,112.15,40900.0,103.0742,103.1017,102.9273,102.9273,40900.0
2014-04-02 15:50:00,112.15,112.24,112.09,112.24,42400.0,102.9273,103.0099,102.8723,103.0099,42400.0
2014-04-02 15:55:00,112.24,112.33,112.04,112.17,78000.0,103.0099,103.0925,102.8264,102.9457,78000.0
2014-04-03 09:30:00,112.56,112.56,111.97,111.97,11200.0,103.3036,103.3036,102.7622,102.7622,11200.0
2014-04-03 09:35:00,112.29,112.57,112.29,112.4,2200.0,103.0558,103.3128,103.0558,103.1568,2200.0
2014-04-03 09:40:00,112.35,112.79,112.35,112.79,11600.0,103.1109,103.5147,103.1109,103.5147,11600.0
2014-04-03 09:45:00,112.68,112.94,112.63,112.9,12000.0,103.4138,103.6524,103.3679,103.6157,12000.0
2014-04-03 09:50:00,112.89,112.93,112.82,112.92,4100.0,103.6065,103.6432,103.5423,103.634,4100.0
2014-04-03 09:55:00,112.87,113.09,112.87,112.98,10500.0,103.5881,103.79,103.5881,103.6891,10500.0
2014-04-03 10:00:00,113.0,113.1,112.95,113.03,8700.0,103.7074,103.7992,103.6616,103.735,8700.0
2014-04-03 10:05:00,113.09,113.11,112.94,112.99,6400.0,103.79,103.8084,103.6524,103.6983,6400.0
2014-04-03 10:10:00,112.93,112.96,112.68,112.69,4500.0,103.6432,103.6707,103.4138,103.4229,4500.0
2014-04-03 10:15:00,112.67,112.67,112.53,112.53,8300.0,103.4046,103.4046,103.2761,103.2761,8300.0
2014-04-03 10:20:00,112.61,112.84,112.58,112.72,4800.0,103.3495,103.5606,103.322,103.4505,4800.0
2014-04-03 10:25:00,112.7,112.73,112.57,112.57,4800.0,103.4321,103.4597,103.3128,103.3128,4800.0
2014-04-03 10:30:00,112.6,112.6,112.34,112.34,5600.0,103.3403,103.3403,103.1017,103.1017,5600.0
2014-04-03 10:35:00,112.34,112.4,112.19,112.3,6700.0,103.1017,103.1568,102.9641,103.065,6700.0
2014-04-03 10:40:00,112.27,112.47,112.27,112.35,3600.0,103.0375,103.221,103.0375,103.1109,3600.0
2014-04-03 10:45:00,112.35,112.54,112.35,112.51,2700.0,103.1109,103.2853,103.1109,103.2577,2700.0
2014-04-03 10:50:00,112.51,112.53,112.4,112.4,6000.0,103.2577,103.2761,103.1568,103.1568,6000.0
2014-04-03 10:55:00,112.38,112.52,112.21,112.49,3100.0,103.1384,103.2669,102.9824,103.2394,3100.0
2014-04-03 11:00:00,112.52,112.64,112.42,112.43,7500.0,103.2669,103.3771,103.1751,103.1843,7500.0
2014-04-03 11:05:00,112.43,112.65,112.4,112.57,19800.0,103.1843,103.3862,103.1568,103.3128,19800.0
2014-04-03 11:10:00,112.57,112.79,112.57,112.75,4600.0,103.3128,103.5147,103.3128,103.478,4600.0
2014-04-03 11:15:00,112.75,112.79,112.66,112.79,6000.0,103.478,103.5147,103.3954,103.5147,6000.0
2014-04-03 11:20:00,112.78,112.84,112.62,112.65,5100.0,103.5055,103.5606,103.3587,103.3862,5100.0
2014-04-03 11:25:00,112.61,112.84,112.61,112.82,4600.0,103.3495,103.5606,103.3495,103.5423,4600.0
2014-04-03 11:30:00,112.81,112.81,112.58,112.74,14400.0,103.5331,103.5331,103.322,103.4688,14400.0
2014-04-03 11:35:00,112.74,112.77,112.59,112.64,18800.0,103.4688,103.4964,103.3312,103.3771,18800.0
2014-04-03 11:40:00,112.63,112.65,112.4,112.47,23200.0,103.3679,103.3862,103.1568,103.221,23200.0
2014-04-03 11:45:00,112.44,112.46,112.4,112.45,2500.0,103.1935,103.2119,103.1568,103.2027,2500.0
2014-04-03 11:50:00,112.5,112.57,112.39,112.42,6800.0,103.2486,103.3128,103.1476,103.1751,6800.0
2014-04-03 11:55:00,112.38,112.5,112.38,112.44,10400.0,103.1384,103.2486,103.1384,103.1935,10400.0
2014-04-03 12:00:00,112.44,112.55,112.4,112.55,4900.0,103.1935,103.2945,103.1568,103.2945,4900.0
2014-04-03 12:05:00,112.59,112.7,112.48,112.7,23100.0,103.3312,103.4321,103.2302,103.4321,23100.0
2014-04-03 12:10:00,112.66,112.75,112.66,112.73,3500.0,103.3954,103.478,103.3954,103.4597,3500.0
2014-04-03 12:15:00,112.71,112.77,112.58,112.75,4700.0,103.4413,103.4964,103.322,103.478,4700.0
2014-04-03 12:20:00,112.76,112.79,112.62,112.69,18500.0,103.4872,103.5147,103.3587,103.4229,18500.0
2014-04-03 12:25:00,112.67,112.75,112.64,112.73,40500.0,103.4046,103.478,103.3771,103.4597,40500.0
2014-04-03 12:30:00,112.74,112.75,112.63,112.7,4600.0,103.4688,103.478,103.3679,103.4321,4600.0
2014-04-03 12:35:00,112.65,112.82,112.64,112.8,6000.0,103.3862,103.5423,103.3771,103.5239,6000.0
2014-04-03 12:40:00,112.79,112.97,112.79,112.96,4400.0,103.5147,103.6799,103.5147,103.6707,4400.0
2014-04-03 12:45:00,112.97,113.05,112.96,112.96,7700.0,103.6799,103.7533,103.6707,103.6707,7700.0
2014-04-03 12:50:00,112.95,113.04,112.95,113.02,2600.0,103.6616,103.7442,103.6616,103.7258,2600.0
2014-04-03 12:55:00,113.02,113.25,113.02,113.23,9800.0,103.7258,103.9369,103.7258,103.9185,9800.0
2014-04-03 13:00:00,113.23,113.29,113.22,113.29,5300.0,103.9185,103.9736,103.9094,103.9736,5300.0
2014-04-03 13:05:00,113.27,113.34,113.25,113.29,3800.0,103.9552,104.0195,103.9369,103.9736,3800.0
2014-04-03 13:10:00,113.34,113.63,113.33,113.62,21800.0,104.0195,104.2856,104.0103,104.2765,21800.0
2014-04-03 13:15:00,113.62,113.7,113.61,113.68,11400.0,104.2765,104.3499,104.2673,104.3315,11400.0
2014-04-03 13:20:00,113.71,113.77,113.69,113.73,6800.0,104.3591,104.4141,104.3407,104.3774,6800.0
2014-04-03 13:25:00,113.72,113.74,113.53,113.56,15300.0,104.3682,104.3866,104.1939,104.2214,15300.0
2014-04-03 13:30:00,113.53,113.57,113.47,113.47,3400.0,104.1939,104.2306,104.1388,104.1388,3400.0
2014-04-03 13:35:00,113.47,113.53,113.4,113.48,8000.0,104.1388,104.1939,104.0746,104.148,8000.0
2014-04-03 13:40:00,113.47,113.53,113.44,113.47,7200.0,104.1388,104.1939,104.1113,104.1388,7200.0
2014-04-03 13:45:00,113.46,113.46,113.43,113.45,4200.0,104.1296,104.1296,104.1021,104.1204,4200.0
2014-04-03 13:50:00,113.46,113.58,113.45,113.56,7700.0,104.1296,104.2398,104.1204,104.2214,7700.0
2014-04-03 13:55:00,113.56,113.59,113.4,113.46,5400.0,104.2214,104.2489,104.0746,104.1296,5400.0
2014-04-03 14:00:00,113.46,113.57,113.46,113.51,5700.0,104.1296,104.2306,104.1296,104.1755,5700.0
2014-04-03 14:05:00,113.53,113.53,113.46,113.46,3800.0,104.1939,104.1939,104.1296,104.1296,3800.0
2014-04-03 14:10:00,113.48,113.51,113.41,113.51,6100.0,104.148,104.1755,104.0837,104.1755,6100.0
2014-04-03 14:15:00,113.53,113.58,113.49,113.58,1700.0,104.1939,104.2398,104.1572,104.2398,1700.0
2014-04-03 14:20:00,113.54,113.61,113.54,113.54,6800.0,104.203,104.2673,104.203,104.203,6800.0
2014-04-03 14:25:00,113.55,113.55,113.32,113.32,10800.0,104.2122,104.2122,104.0011,104.0011,10800.0
2014-04-03 14:30:00,113.32,113.39,113.29,113.35,4700.0,104.0011,104.0654,103.9736,104.0287,4700.0
2014-04-03 14:35:00,113.36,113.36,113.24,113.27,11000.0,104.0378,104.0378,103.9277,103.9552,11000.0
2014-04-03 14:40:00,113.27,113.41,113.24,113.41,3200.0,103.9552,104.0837,103.9277,104.0837,3200.0
2014-04-03 14:45:00,113.4,113.47,113.4,113.42,6400.0,104.0746,104.1388,104.0746,104.0929,6400.0
2014-04-03 14:50:00,113.43,113.45,113.41,113.44,6800.0,104.1021,104.1204,104.0837,104.1113,6800.0
2014-04-03 14:55:00,113.44,113.54,113.44,113.53,7300.0,104.1113,104.203,104.1113,104.1939,7300.0
2014-04-03 15:00:00,113.58,113.67,113.56,113.66,4500.0,104.2398,104.3224,104.2214,104.3132,4500.0
2014-04-03 15:05:00,113.66,113.72,113.63,113.72,9100.0,104.3132,104.3682,104.2856,104.3682,9100.0
2014-04-03 15:10:00,113.73,113.73,113.69,113.71,10200.0,104.3774,104.3774,104.3407,104.3591,10200.0
2014-04-03 15:15:00,113.7,113.8,113.7,113.78,8900.0,104.3499,104.4417,104.3499,104.4233,8900.0
2014-04-03 15:20:00,113.77,113.78,113.71,113.75,19000.0,104.4141,104.4233,104.3591,104.3958,19000.0
2014-04-03 15:25:00,113.76,113.89,113.73,113.89,22700.0,104.405,104.5243,104.3774,104.5243,22700.0
2014-04-03 15:30:00,113.89,113.98,113.82,113.95,48400.0,104.5243,104.6069,104.46,104.5793,48400.0
2014-04-03 15:35:00,113.95,113.96,113.86,113.94,17000.0,104.5793,104.5885,104.4967,104.5701,17000.0
2014-04-03 15:40:00,113.95,114.0,113.95,113.98,27900.0,104.5793,104.6252,104.5793,104.6069,27900.0
2014-04-03 15:45:00,113.98,114.03,113.94,114.02,37100.0,104.6069,104.6527,104.5701,104.6436,37100.0
2014-04-03 15:50:00,114.01,114.09,114.01,114.08,35700.0,104.6344,104.7078,104.6344,104.6986,35700.0
2014-04-03 15:55:00,114.08,114.14,114.05,114.09,56300.0,104.6986,104.7537,104.6711,104.7078,56300.0
2014-04-04 09:30:00,114.36,114.79,114.25,114.25,17400.0,104.9556,105.3502,104.8547,104.8547,17400.0
2014-04-04 09:35:00,114.02,114.88,114.02,114.52,7700.0,104.6436,105.4328,104.6436,105.1025,7700.0
2014-04-04 09:40:00,114.62,114.67,114.23,114.3,9700.0,105.1942,105.2401,104.8363,104.9005,9700.0
2014-04-04 09:45:00,114.35,114.4,114.05,114.26,10100.0,104.9464,104.9923,104.6711,104.8638,10100.0
2014-04-04 09:50:00,114.33,114.59,114.33,114.49,6800.0,104.9281,105.1667,104.9281,105.0749,6800.0
2014-04-04 09:55:00,114.44,114.89,114.43,114.66,27600.0,105.029,105.442,105.0199,105.2309,27600.0
2014-04-04 10:00:00,114.67,114.88,114.56,114.63,13000.0,105.2401,105.4328,105.1392,105.2034,13000.0
2014-04-04 10:05:00,114.54,114.79,114.51,114.77,17800.0,105.1208,105.3502,105.0933,105.3319,17800.0
2014-04-04 10:10:00,114.74,114.83,114.61,114.71,20200.0,105.3044,105.387,105.1851,105.2768,20200.0
2014-04-04 10:15:00,114.75,114.81,114.55,114.65,53500.0,105.3135,105.3686,105.13,105.2218,53500.0
2014-04-04 10:20:00,114.68,114.72,114.51,114.56,19800.0,105.2493,105.286,105.0933,105.1392,19800.0
2014-04-04 10:25:00,114.51,114.85,114.51,114.68,35700.0,105.0933,105.4053,105.0933,105.2493,35700.0
2014-04-04 10:30:00,114.68,114.79,114.49,114.51,14300.0,105.2493,105.3502,105.0749,105.0933,14300.0
2014-04-04 10:35:00,114.5,114.56,114.44,114.46,10100.0,105.0841,105.1392,105.029,105.0474,10100.0
2014-04-04 10:40:00,114.51,114.52,114.27,114.29,31100.0,105.0933,105.1025,104.873,104.8914,31100.0
2014-04-04 10:45:00,114.28,114.3,114.18,114.23,30800.0,104.8822,104.9005,104.7904,104.8363,30800.0
2014-04-04 10:50:00,114.27,114.47,114.19,114.47,44300.0,104.873,105.0566,104.7996,105.0566,44300.0
2014-04-04 10:55:00,114.47,114.59,114.3,114.31,11900.0,105.0566,105.1667,104.9005,104.9097,11900.0
2014-04-04 11:00:00,114.26,114.31,114.23,114.25,56800.0,104.8638,104.9097,104.8363,104.8547,56800.0
2014-04-04 11:05:00,114.26,114.26,113.53,113.53,16900.0,104.8638,104.8638,104.1939,104.1939,16900.0
2014-04-04 11:10:00,113.55,113.66,113.49,113.61,19400.0,104.2122,104.3132,104.1572,104.2673,19400.0
2014-04-04 11:15:00,113.62,113.85,113.6,113.76,5500.0,104.2765,104.4876,104.2581,104.405,5500.0
2014-04-04 11:20:00,113.75,113.81,113.55,113.56,5700.0,104.3958,104.4508,104.2122,104.2214,5700.0
2014-04-04 11:25:00,113.59,113.64,113.44,113.45,21300.0,104.2489,104.2948,104.1113,104.1204,21300.0
2014-04-04 11:30:00,113.45,113.69,113.41,113.65,14900.0,104.1204,104.3407,104.0837,104.304,14900.0
2014-04-04 11:35:00,113.63,113.63,113.53,113.53,19300.0,104.2856,104.2856,104.1939,104.1939,19300.0
2014-04-04 11:40:00,113.5,113.5,113.27,113.31,15000.0,104.1663,104.1663,103.9552,103.992,15000.0
2014-04-04 11:45:00,113.34,113.54,113.04,113.25,27200.0,104.0195,104.203,103.7442,103.9369,27200.0
2014-04-04 11:50:00,113.27,113.57,113.18,113.57,18200.0,103.9552,104.2306,103.8726,104.2306,18200.0
2014-04-04 11:55:00,113.55,114.2,113.47,113.91,76900.0,104.2122,104.8088,104.1388,104.5426,76900.0
2014-04-04 12:00:00,113.89,114.16,113.75,113.75,26000.0,104.5243,104.7721,104.3958,104.3958,26000.0
2014-04-04 12:05:00,113.75,113.96,113.75,113.9,28400.0,104.3958,104.5885,104.3958,104.5334,28400.0
2014-04-04 12:10:00,113.84,114.01,113.73,113.88,8300.0,104.4784,104.6344,104.3774,104.5151,8300.0
2014-04-04 12:15:00,113.83,114.05,113.83,113.94,9000.0,104.4692,104.6711,104.4692,104.5701,9000.0
2014-04-04 12:20:00,114.0,114.05,113.82,113.92,42300.0,104.6252,104.6711,104.46,104.5518,42300.0
2014-04-04 12:25:00,113.94,113.94,113.78,113.81,4300.0,104.5701,104.5701,104.4233,104.4508,4300.0
2014-04-04 12:30:00,113.82,113.91,113.68,113.68,4900.0,104.46,104.5426,104.3315,104.3315,4900.0
2014-04-04 12:35:00,113.67,113.74,113.58,113.62,5800.0,104.3224,104.3866,104.2398,104.2765,5800.0
2014-04-04 12:40:00,113.63,113.63,113.4,113.44,5800.0,104.2856,104.2856,104.0746,104.1113,5800.0
2014-04-04 12:45:00,113.46,113.55,113.3,113.47,10100.0,104.1296,104.2122,103.9828,104.1388,10100.0
2014-04-04 12:50:00,113.47,113.48,113.33,113.37,6000.0,104.1388,104.148,104.0103,104.047,6000.0
2014-04-04 12:55:00,113.36,113.44,113.3,113.44,7700.0,104.0378,104.1113,103.9828,104.1113,7700.0
2014-04-04 13:00:00,113.42,113.54,113.34,113.52,13000.0,104.0929,104.203,104.0195,104.1847,13000.0
2014-04-04 13:05:00,113.54,113.54,113.34,113.49,7400.0,104.203,104.203,104.0195,104.1572,7400.0
2014-04-04 13:10:00,113.5,113.59,113.45,113.47,8100.0,104.1663,104.2489,104.1204,104.1388,8100.0
2014-04-04 13:15:00,113.45,113.68,113.45,113.62,4100.0,104.1204,104.3315,104.1204,104.2765,4100.0
2014-04-04 13:20:00,113.62,113.63,113.41,113.47,7800.0,104.2765,104.2856,104.0837,104.1388,7800.0
2014-04-04 13:25:00,113.56,113.65,113.4,113.4,11800.0,104.2214,104.304,104.0746,104.0746,11800.0
2014-04-04 13:30:00,113.45,113.5,113.3,113.35,5700.0,104.1204,104.1663,103.9828,104.0287,5700.0
2014-04-04 13:35:00,113.34,113.48,113.26,113.29,15900.0,104.0195,104.148,103.9461,103.9736,15900.0
2014-04-04 13:40:00,113.3,113.36,113.17,113.19,9300.0,103.9828,104.0378,103.8635,103.8818,9300.0
2014-04-04 13:45:00,113.21,113.29,113.09,113.1,13000.0,103.9002,103.9736,103.79,103.7992,13000.0
2014-04-04 13:50:00,113.1,113.24,113.02,113.18,7500.0,103.7992,103.9277,103.7258,103.8726,7500.0
2014-04-04 13:55:00,113.15,113.18,113.07,113.18,13300.0,103.8451,103.8726,103.7717,103.8726,13300.0
2014-04-04 14:00:00,113.16,113.26,112.98,112.99,9300.0,103.8543,103.9461,103.6891,103.6983,9300.0
2014-04-04 14:05:00,112.97,113.01,112.69,112.75,17100.0,103.6799,103.7166,103.4229,103.478,17100.0
2014-04-04 14:10:00,112.74,112.85,112.55,112.55,10500.0,103.4688,103.5698,103.2945,103.2945,10500.0
2014-04-04 14:15:00,112.58,112.73,112.49,112.62,19900.0,103.322,103.4597,103.2394,103.3587,19900.0
2014-04-04 14:20:00,112.61,112.66,112.47,112.55,7100.0,103.3495,103.3954,103.221,103.2945,7100.0
2014-04-04 14:25:00,112.53,112.53,112.34,112.39,15100.0,103.2761,103.2761,103.1017,103.1476,15100.0
2014-04-04 14:30:00,112.38,112.49,112.29,112.35,21500.0,103.1384,103.2394,103.0558,103.1109,21500.0
2014-04-04 14:35:00,112.34,112.39,112.15,112.19,12800.0,103.1017,103.1476,102.9273,102.9641,12800.0
2014-04-04 14:40:00,112.19,112.3,112.11,112.17,8700.0,102.9641,103.065,102.8906,102.9457,8700.0
2014-04-04 14:45:00,112.12,112.14,111.86,111.98,25100.0,102.8998,102.9182,102.6612,102.7713,25100.0
2014-04-04 14:50:00,112.0,112.13,112.0,112.04,6300.0,102.7897,102.909,102.7897,102.8264,6300.0
2014-04-04 14:55:00,112.04,112.17,111.95,112.17,11400.0,102.8264,102.9457,102.7438,102.9457,11400.0
2014-04-04 15:00:00,112.15,112.18,111.89,111.9,6000.0,102.9273,102.9549,102.6887,102.6979,6000.0
2014-04-04 15:05:00,111.84,111.89,111.75,111.88,17000.0,102.6428,102.6887,102.5602,102.6796,17000.0
2014-04-04 15:10:00,111.87,111.96,111.84,111.88,5800.0,102.6704,102.753,102.6428,102.6796,5800.0
2014-04-04 15:15:00,111.9,111.94,111.77,111.91,6500.0,102.6979,102.7346,102.5786,102.7071,6500.0
2014-04-04 15:20:00,111.91,111.94,111.8,111.83,8900.0,102.7071,102.7346,102.6061,102.6337,8900.0
2014-04-04 15:25:00,111.84,112.08,111.79,112.03,8800.0,102.6428,102.8631,102.597,102.8172,8800.0
2014-04-04 15:30:00,112.02,112.26,112.0,112.12,21000.0,102.808,103.0283,102.7897,102.8998,21000.0
2014-04-04 15:35:00,112.13,112.22,112.06,112.17,16200.0,102.909,102.9916,102.8448,102.9457,16200.0
2014-04-04 15:40:00,112.17,112.2,112.13,112.15,21300.0,102.9457,102.9732,102.909,102.9273,21300.0
2014-04-04 15:45:00,112.15,112.24,112.12,112.23,31700.0,102.9273,103.0099,102.8998,103.0008,31700.0
2014-04-04 15:50:00,112.23,112.35,112.22,112.33,38000.0,103.0008,103.1109,102.9916,103.0925,38000.0
2014-04-04 15:55:00,112.3,112.39,112.19,112.23,70400.0,103.065,103.1476,102.9641,103.0008,70400.0
2014-04-07 09:30:00,112.2,112.77,112.2,112.27,16300.0,102.9732,103.4964,102.9732,103.0375,16300.0
2014-04-07 09:35:00,112.2,112.58,111.79,112.31,39300.0,102.9732,103.322,102.597,103.0742,39300.0
2014-04-07 09:40:00,112.16,112.39,111.97,112.39,22400.0,102.9365,103.1476,102.7622,103.1476,22400.0
2014-04-07 09:45:00,112.39,112.65,112.31,112.4,14300.0,103.1476,103.3862,103.0742,103.1568,14300.0
2014-04-07 09:50:00,112.49,112.72,112.49,112.65,3700.0,103.2394,103.4505,103.2394,103.3862,3700.0
2014-04-07 09:55:00,112.55,113.0,112.55,112.99,21400.0,103.2945,103.7074,103.2945,103.6983,21400.0
2014-04-07 10:00:00,113.06,113.23,112.92,113.19,18300.0,103.7625,103.9185,103.634,103.8818,18300.0
2014-04-07 10:05:00,113.19,113.72,113.14,113.69,25700.0,103.8818,104.3682,103.8359,104.3407,25700.0
2014-04-07 10:10:00,113.76,113.93,113.63,113.78,91200.0,104.405,104.561,104.2856,104.4233,91200.0
2014-04-07 10:15:00,113.78,114.07,113.61,113.64,91000.0,104.4233,104.6895,104.2673,104.2948,91000.0
2014-04-07 10:20:00,113.57,113.68,113.25,113.28,43900.0,104.2306,104.3315,103.9369,103.9644,43900.0
2014-04-07 10:25:00,113.25,113.65,113.24,113.26,47800.0,103.9369,104.304,103.9277,103.9461,47800.0
2014-04-07 10:30:00,113.28,113.6,113.26,113.6,11000.0,103.9644,104.2581,103.9461,104.2581,11000.0
2014-04-07 10:35:00,113.66,113.66,113.25,113.33,17100.0,104.3132,104.3132,103.9369,104.0103,17100.0
2014-04-07 10:40:00,113.31,113.35,112.95,113.07,17800.0,103.992,104.0287,103.6616,103.7717,17800.0
2014-04-07 10:45:00,113.03,113.03,112.72,112.79,16700.0,103.735,103.735,103.4505,103.5147,16700.0
2014-04-07 10:50:00,112.81,113.03,112.78,113.03,18600.0,103.5331,103.735,103.5055,103.735,18600.0
2014-04-07 10:55:00,113.05,113.17,112.94,113.06,27800.0,103.7533,103.8635,103.6524,103.7625,27800.0
2014-04-07 11:00:00,113.04,113.21,113.01,113.13,10100.0,103.7442,103.9002,103.7166,103.8268,10100.0
2014-04-07 11:05:00,113.08,113.14,113.01,113.07,14900.0,103.7809,103.8359,103.7166,103.7717,14900.0
2014-04-07 11:10:00,113.06,113.07,112.88,112.98,11800.0,103.7625,103.7717,103.5973,103.6891,11800.0
2014-04-07 11:15:00,112.98,113.0,112.78,112.88,15500.0,103.6891,103.7074,103.5055,103.5973,15500.0
2014-04-07 11:20:00,112.89,113.04,112.73,112.75,22400.0,103.6065,103.7442,103.4597,103.478,22400.0
2014-04-07 11:25:00,112.68,112.77,112.66,112.75,1900.0,103.4138,103.4964,103.3954,103.478,1900.0
2014-04-07 11:30:00,112.79,112.94,112.78,112.86,2700.0,103.5147,103.6524,103.5055,103.579,2700.0
2014-04-07 11:35:00,112.84,112.84,112.73,112.73,900.0,103.5606,103.5606,103.4597,103.4597,900.0
2014-04-07 11:40:00,112.74,112.82,112.67,112.69,7600.0,103.4688,103.5423,103.4046,103.4229,7600.0
2014-04-07 11:45:00,112.75,112.91,112.73,112.82,32000.0,103.478,103.6249,103.4597,103.5423,32000.0
2014-04-07 11:50:00,112.79,112.88,112.72,112.72,10300.0,103.5147,103.5973,103.4505,103.4505,10300.0
2014-04-07 11:55:00,112.66,112.68,112.5,112.5,12200.0,103.3954,103.4138,103.2486,103.2486,12200.0
2014-04-07 12:00:00,112.5,112.6,112.47,112.53,8300.0,103.2486,103.3403,103.221,103.2761,8300.0
2014-04-07 12:05:00,112.52,112.54,112.39,112.41,14400.0,103.2669,103.2853,103.1476,103.166,14400.0
2014-04-07 12:10:00,112.4,112.47,112.33,112.41,20300.0,103.1568,103.221,103.0925,103.166,20300.0
2014-04-07 12:15:00,112.4,112.4,112.2,112.25,9300.0,103.1568,103.1568,102.9732,103.0191,9300.0
2014-04-07 12:20:00,112.3,112.35,112.25,112.34,1700.0,103.065,103.1109,103.0191,103.1017,1700.0
2014-04-07 12:25:00,112.37,112.4,112.29,112.36,9600.0,103.1293,103.1568,103.0558,103.1201,9600.0
2014-04-07 12:30:00,112.29,112.32,112.23,112.32,8400.0,103.0558,103.0834,103.0008,103.0834,8400.0
2014-04-07 12:35:00,112.27,112.34,112.23,112.25,4400.0,103.0375,103.1017,103.0008,103.0191,4400.0
2014-04-07 12:40:00,112.22,112.3,112.2,112.28,20600.0,102.9916,103.065,102.9732,103.0467,20600.0
2014-04-07 12:45:00,112.3,112.31,112.23,112.25,4100.0,103.065,103.0742,103.0008,103.0191,4100.0
2014-04-07 12:50:00,112.28,112.38,112.26,112.38,5300.0,103.0467,103.1384,103.0283,103.1384,5300.0
2014-04-07 12:55:00,112.34,112.49,112.34,112.49,4600.0,103.1017,103.2394,103.1017,103.2394,4600.0
2014-04-07 13:00:00,112.47,112.55,112.45,112.45,7500.0,103.221,103.2945,103.2027,103.2027,7500.0
2014-04-07 13:05:00,112.46,112.51,112.39,112.4,24800.0,103.2119,103.2577,103.1476,103.1568,24800.0
2014-04-07 13:10:00,112.4,112.45,112.34,112.45,15700.0,103.1568,103.2027,103.1017,103.2027,15700.0
2014-04-07 13:15:00,112.46,112.51,112.4,112.45,6600.0,103.2119,103.2577,103.1568,103.2027,6600.0
2014-04-07 13:20:00,112.44,112.59,112.44,112.48,8500.0,103.1935,103.3312,103.1935,103.2302,8500.0
2014-04-07 13:25:00,112.45,112.54,112.44,112.49,12400.0,103.2027,103.2853,103.1935,103.2394,12400.0
2014-04-07 13:30:00,112.49,112.53,112.42,112.44,16600.0,103.2394,103.2761,103.1751,103.1935,16600.0
2014-04-07 13:35:00,112.4,112.51,112.39,112.47,10200.0,103.1568,103.2577,103.1476,103.221,10200.0
2014-04-07 13:40:00,112.46,112.57,112.41,112.42,33100.0,103.2119,103.3128,103.166,103.1751,33100.0
2014-04-07 13:45:00,112.4,112.42,112.23,112.38,32300.0,103.1568,103.1751,103.0008,103.1384,32300.0
2014-04-07 13:50:00,112.36,112.46,112.33,112.46,4000.0,103.1201,103.2119,103.0925,103.2119,4000.0
2014-04-07 13:55:00,112.41,112.41,112.27,112.33,16800.0,103.166,103.166,103.0375,103.0925,16800.0
2014-04-07 14:00:00,112.29,112.4,112.26,112.36,6500.0,103.0558,103.1568,103.0283,103.1201,6500.0
2014-04-07 14:05:00,112.34,112.45,112.3,112.39,12400.0,103.1017,103.2027,103.065,103.1476,12400.0
2014-04-07 14:10:00,112.37,112.37,112.23,112.27,32100.0,103.1293,103.1293,103.0008,103.0375,32100.0
2014-04-07 14:15:00,112.27,112.32,112.25,112.26,21700.0,103.0375,103.0834,103.0191,103.0283,21700.0
2014-04-07 14:20:00,112.25,112.32,111.97,111.98,26200.0,103.0191,103.0834,102.7622,102.7713,26200.0
2014-04-07 14:25:00,112.0,112.03,111.89,111.9,13500.0,102.7897,102.8172,102.6887,102.6979,13500.0
2014-04-07 14:30:00,111.88,111.9,111.75,111.82,33600.0,102.6796,102.6979,102.5602,102.6245,33600.0
2014-04-07 14:35:00,111.81,111.94,111.77,111.86,16000.0,102.6153,102.7346,102.5786,102.6612,16000.0
2014-04-07 14:40:00,111.88,111.93,111.82,111.89,44900.0,102.6796,102.7254,102.6245,102.6887,44900.0
2014-04-07 14:45:00,111.92,112.17,111.9,112.16,12700.0,102.7163,102.9457,102.6979,102.9365,12700.0
2014-04-07 14:50:00,112.19,112.49,112.19,112.49,22400.0,102.9641,103.2394,102.9641,103.2394,22400.0
2014-04-07 14:55:00,112.5,112.53,112.45,112.46,21000.0,103.2486,103.2761,103.2027,103.2119,21000.0
2014-04-07 15:00:00,112.4,112.42,112.21,112.24,23700.0,103.1568,103.1751,102.9824,103.0099,23700.0
2014-04-07 15:05:00,112.22,112.33,112.2,112.29,14000.0,102.9916,103.0925,102.9732,103.0558,14000.0
2014-04-07 15:10:00,112.3,112.33,112.19,112.29,19100.0,103.065,103.0925,102.9641,103.0558,19100.0
2014-04-07 15:15:00,112.29,112.32,112.22,112.28,35400.0,103.0558,103.0834,102.9916,103.0467,35400.0
2014-04-07 15:20:00,112.28,112.45,112.23,112.42,12600.0,103.0467,103.2027,103.0008,103.1751,12600.0
2014-04-07 15:25:00,112.44,112.76,112.44,112.72,36300.0,103.1935,103.4872,103.1935,103.4505,36300.0
2014-04-07 15:30:00,112.72,112.72,112.56,112.61,13000.0,103.4505,103.4505,103.3036,103.3495,13000.0
2014-04-07 15:35:00,112.61,112.61,112.47,112.49,13900.0,103.3495,103.3495,103.221,103.2394,13900.0
2014-04-07 15:40:00,112.5,112.5,112.36,112.36,8400.0,103.2486,103.2486,103.1201,103.1201,8400.0
2014-04-07 15:45:00,112.34,112.34,112.16,112.24,27900.0,103.1017,103.1017,102.9365,103.0099,27900.0
2014-04-07 15:50:00,112.23,112.23,112.06,112.07,29100.0,103.0008,103.0008,102.8448,102.8539,29100.0
2014-04-07 15:55:00,112.06,112.12,112.0,112.01,70100.0,102.8448,102.8998,102.7897,102.7989,70100.0
2014-04-08 09:30:00,112.2,113.13,111.86,111.86,67500.0,102.9732,103.8268,102.6612,102.6612,67500.0
2014-04-08 09:35:00,111.81,111.89,110.6,110.76,43200.0,102.6153,102.6887,101.5048,101.6517,43200.0
2014-04-08 09:40:00,110.68,110.81,109.81,109.93,68700.0,101.5782,101.6975,100.7798,100.8899,68700.0
2014-04-08 09:45:00,109.95,110.4,109.7,109.7,80900.0,100.9083,101.3213,100.6788,100.6788,80900.0
2014-04-08 09:50:00,109.7,109.77,108.94,109.0,35100.0,100.6788,100.7431,99.9813,100.0364,35100.0
2014-04-08 09:55:00,108.94,109.15,108.7,108.76,36600.0,99.9813,100.1741,99.7611,99.8161,36600.0
2014-04-08 10:00:00,108.71,109.15,108.65,109.13,90800.0,99.7702,100.1741,99.7152,100.1557,90800.0
2014-04-08 10:05:00,109.12,109.63,109.11,109.45,74900.0,100.1465,100.6146,100.1373,100.4494,74900.0
2014-04-08 10:10:00,109.48,110.0,109.43,109.95,34300.0,100.4769,100.9542,100.431,100.9083,34300.0
2014-04-08 10:15:00,109.97,110.0,109.58,109.63,31900.0,100.9266,100.9542,100.5687,100.6146,31900.0
2014-04-08 10:20:00,109.62,109.62,109.15,109.37,23600.0,100.6054,100.6054,100.1741,100.376,23600.0
2014-04-08 10:25:00,109.33,109.46,108.95,109.01,19300.0,100.3393,100.4586,99.9905,100.0456,19300.0
2014-04-08 10:30:00,108.98,109.04,108.87,108.89,25900.0,100.018,100.0731,99.9171,99.9354,25900.0
2014-04-08 10:35:00,108.88,108.98,108.73,108.98,41800.0,99.9263,100.018,99.7886,100.018,41800.0
2014-04-08 10:40:00,108.98,109.02,108.78,109.0,14800.0,100.018,100.0547,99.8345,100.0364,14800.0
2014-04-08 10:45:00,108.96,109.02,108.68,108.93,9700.0,99.9997,100.0547,99.7427,99.9721,9700.0
2014-04-08 10:50:00,108.92,109.21,108.87,109.07,31700.0,99.963,100.2291,99.9171,100.1006,31700.0
2014-04-08 10:55:00,109.05,109.16,108.86,108.91,34000.0,100.0823,100.1832,99.9079,99.9538,34000.0
2014-04-08 11:00:00,108.88,109.07,108.86,109.05,22600.0,99.9263,100.1006,99.9079,100.0823,22600.0
2014-04-08 11:05:00,109.05,109.24,108.96,109.19,49200.0,100.0823,100.2567,99.9997,100.2108,49200.0
2014-04-08 11:10:00,109.14,109.22,108.85,109.06,34600.0,100.1649,100.2383,99.8987,100.0915,34600.0
2014-04-08 11:15:00,109.02,109.59,109.02,109.56,50500.0,100.0547,100.5779,100.0547,100.5503,50500.0
2014-04-08 11:20:00,109.55,109.61,109.36,109.44,24600.0,100.5412,100.5962,100.3668,100.4402,24600.0
2014-04-08 11:25:00,109.46,109.52,109.2,109.42,19400.0,100.4586,100.5136,100.2199,100.4219,19400.0
2014-04-08 11:30:00,109.41,109.88,109.4,109.83,22800.0,100.4127,100.844,100.4035,100.7981,22800.0
2014-04-08 11:35:00,109.87,109.87,109.46,109.51,16300.0,100.8348,100.8348,100.4586,100.5044,16300.0
2014-04-08 11:40:00,109.53,109.65,109.46,109.52,10400.0,100.5228,100.6329,100.4586,100.5136,10400.0
2014-04-08 11:45:00,109.48,109.55,109.31,109.51,32000.0,100.4769,100.5412,100.3209,100.5044,32000.0
2014-04-08 11:50:00,109.51,109.76,109.51,109.69,22600.0,100.5044,100.7339,100.5044,100.6696,22600.0
2014-04-08 11:55:00,109.69,109.7,109.5,109.69,24100.0,100.6696,100.6788,100.4953,100.6696,24100.0
2014-04-08 12:00:00,109.68,109.73,109.63,109.67,14600.0,100.6605,100.7064,100.6146,100.6513,14600.0
2014-04-08 12:05:00,109.68,109.72,109.56,109.72,20300.0,100.6605,100.6972,100.5503,100.6972,20300.0
2014-04-08 12:10:00,109.7,110.08,109.7,110.08,28000.0,100.6788,101.0276,100.6788,101.0276,28000.0
2014-04-08 12:15:00,110.11,110.13,110.02,110.08,10900.0,101.0551,101.0735,100.9725,101.0276,10900.0
2014-04-08 12:20:00,110.11,110.18,110.0,110.18,7700.0,101.0551,101.1194,100.9542,101.1194,7700.0
2014-04-08 12:25:00,110.16,110.31,110.1,110.23,7300.0,101.101,101.2387,101.0459,101.1652,7300.0
2014-04-08 12:30:00,110.27,110.36,110.21,110.32,13100.0,101.202,101.2846,101.1469,101.2478,13100.0
2014-04-08 12:35:00,110.33,110.34,110.12,110.18,11000.0,101.257,101.2662,101.0643,101.1194,11000.0
2014-04-08 12:40:00,110.17,110.21,110.11,110.15,7700.0,101.1102,101.1469,101.0551,101.0918,7700.0
2014-04-08 12:45:00,110.19,110.19,110.0,110.07,25200.0,101.1285,101.1285,100.9542,101.0184,25200.0
2014-04-08 12:50:00,110.07,110.17,110.04,110.14,10200.0,101.0184,101.1102,100.9909,101.0826,10200.0
2014-04-08 12:55:00,110.08,110.24,110.07,110.1,12800.0,101.0276,101.1744,101.0184,101.0459,12800.0
2014-04-08 13:00:00,110.11,110.22,110.03,110.03,14800.0,101.0551,101.1561,100.9817,100.9817,14800.0
2014-04-08 13:05:00,110.05,110.18,110.05,110.11,16100.0,101.0,101.1194,101.0,101.0551,16100.0
2014-04-08 13:10:00,110.1,110.24,110.05,110.1,11900.0,101.0459,101.1744,101.0,101.0459,11900.0
2014-04-08 13:15:00,110.13,110.23,110.08,110.12,16000.0,101.0735,101.1652,101.0276,101.0643,16000.0
2014-04-08 13:20:00,110.13,110.17,110.05,110.15,33300.0,101.0735,101.1102,101.0,101.0918,33300.0
2014-04-08 13:25:00,110.14,110.21,110.09,110.17,42600.0,101.0826,101.1469,101.0368,101.1102,42600.0
2014-04-08 13:30:00,110.19,110.26,110.14,110.26,13000.0,101.1285,101.1928,101.0826,101.1928,13000.0
2014-04-08 13:35:00,110.25,110.28,110.12,110.25,16600.0,101.1836,101.2111,101.0643,101.1836,16600.0
2014-04-08 13:40:00,110.25,110.28,110.13,110.18,42100.0,101.1836,101.2111,101.0735,101.1194,42100.0
2014-04-08 13:45:00,110.2,110.23,110.02,110.08,33500.0,101.1377,101.1652,100.9725,101.0276,33500.0
2014-04-08 13:50:00,110.04,110.13,109.96,110.04,12100.0,100.9909,101.0735,100.9174,100.9909,12100.0
2014-04-08 13:55:00,110.0,110.1,109.96,109.96,8500.0,100.9542,101.0459,100.9174,100.9174,8500.0
2014-04-08 14:00:00,110.0,110.09,109.91,109.91,7900.0,100.9542,101.0368,100.8716,100.8716,7900.0
2014-04-08 14:05:00,109.97,110.08,109.84,109.94,16200.0,100.9266,101.0276,100.8073,100.8991,16200.0
2014-04-08 14:10:00,109.92,110.2,109.92,110.2,20800.0,100.8807,101.1377,100.8807,101.1377,20800.0
2014-04-08 14:15:00,110.2,110.21,110.08,110.14,10900.0,101.1377,101.1469,101.0276,101.0826,10900.0
2014-04-08 14:20:00,110.2,110.2,110.08,110.16,14100.0,101.1377,101.1377,101.0276,101.101,14100.0
2014-04-08 14:25:00,110.18,110.5,110.18,110.39,44300.0,101.1194,101.413,101.1194,101.3121,44300.0
2014-04-08 14:30:00,110.44,110.77,110.44,110.66,83000.0,101.358,101.6608,101.358,101.5599,83000.0
2014-04-08 14:35:00,110.63,110.72,110.57,110.6,7600.0,101.5323,101.6149,101.4773,101.5048,7600.0
2014-04-08 14:40:00,110.63,110.82,110.49,110.49,14200.0,101.5323,101.7067,101.4039,101.4039,14200.0
2014-04-08 14:45:00,110.54,110.75,110.51,110.7,9700.0,101.4497,101.6425,101.4222,101.5966,9700.0
2014-04-08 14:50:00,110.64,110.92,110.64,110.92,10900.0,101.5415,101.7985,101.5415,101.7985,10900.0
2014-04-08 14:55:00,110.86,111.07,110.84,111.03,7900.0,101.7434,101.9362,101.7251,101.8995,7900.0
2014-04-08 15:00:00,111.02,111.09,110.88,110.91,11200.0,101.8903,101.9545,101.7618,101.7893,11200.0
2014-04-08 15:05:00,110.91,111.09,110.76,110.77,21400.0,101.7893,101.9545,101.6517,101.6608,21400.0
2014-04-08 15:10:00,110.79,110.89,110.6,110.68,19000.0,101.6792,101.771,101.5048,101.5782,19000.0
2014-04-08 15:15:00,110.69,111.01,110.67,110.96,14500.0,101.5874,101.8811,101.5691,101.8352,14500.0
2014-04-08 15:20:00,110.96,111.16,110.96,111.11,14100.0,101.8352,102.0188,101.8352,101.9729,14100.0
2014-04-08 15:25:00,111.1,111.2,111.05,111.05,11800.0,101.9637,102.0555,101.9178,101.9178,11800.0
2014-04-08 15:30:00,111.06,111.14,110.96,111.14,20800.0,101.927,102.0004,101.8352,102.0004,20800.0
2014-04-08 15:35:00,111.11,111.19,111.05,111.14,24600.0,101.9729,102.0463,101.9178,102.0004,24600.0
2014-04-08 15:40:00,111.17,111.3,111.12,111.2,28900.0,102.0279,102.1472,101.9821,102.0555,28900.0
2014-04-08 15:45:00,111.18,111.2,111.06,111.17,34600.0,102.0371,102.0555,101.927,102.0279,34600.0
2014-04-08 15:50:00,111.17,111.25,111.03,111.1,38400.0,102.0279,102.1014,101.8995,101.9637,38400.0
2014-04-08 15:55:00,111.08,111.28,111.04,111.27,104000.0,101.9453,102.1289,101.9086,102.1197,104000.0
2014-04-09 09:30:00,111.67,112.28,111.67,112.25,12000.0,102.4868,103.0467,102.4868,103.0191,12000.0
2014-04-09 09:35:00,112.08,112.09,111.4,111.89,10700.0,102.8631,102.8723,102.239,102.6887,10700.0
2014-04-09 09:40:00,112.02,112.07,111.42,111.42,6600.0,102.808,102.8539,102.2574,102.2574,6600.0
2014-04-09 09:45:00,111.45,111.92,111.45,111.69,15100.0,102.2849,102.7163,102.2849,102.5052,15100.0
2014-04-09 09:50:00,111.79,111.95,111.56,111.89,43200.0,102.597,102.7438,102.3859,102.6887,43200.0
2014-04-09 09:55:00,111.91,112.19,111.8,111.97,33100.0,102.7071,102.9641,102.6061,102.7622,33100.0
2014-04-09 10:00:00,112.05,112.22,111.92,112.18,27200.0,102.8356,102.9916,102.7163,102.9549,27200.0
2014-04-09 10:05:00,112.16,112.43,112.08,112.18,19600.0,102.9365,103.1843,102.8631,102.9549,19600.0
2014-04-09 10:10:00,112.21,112.34,112.14,112.29,22000.0,102.9824,103.1017,102.9182,103.0558,22000.0
2014-04-09 10:15:00,112.3,112.8,112.3,112.8,24600.0,103.065,103.5239,103.065,103.5239,24600.0
2014-04-09 10:20:00,112.82,112.9,112.71,112.9,9900.0,103.5423,103.6157,103.4413,103.6157,9900.0
2014-04-09 10:25:00,112.83,112.89,112.66,112.67,22000.0,103.5514,103.6065,103.3954,103.4046,22000.0
2014-04-09 10:30:00,112.71,112.86,112.44,112.44,8000.0,103.4413,103.579,103.1935,103.1935,8000.0
2014-04-09 10:35:00,112.45,112.72,112.41,112.61,6200.0,103.2027,103.4505,103.166,103.3495,6200.0
2014-04-09 10:40:00,112.65,112.83,112.51,112.83,7100.0,103.3862,103.5514,103.2577,103.5514,7100.0
2014-04-09 10:45:00,112.85,112.89,112.69,112.89,11700.0,103.5698,103.6065,103.4229,103.6065,11700.0
2014-04-09 10:50:00,112.81,112.81,112.51,112.74,15200.0,103.5331,103.5331,103.2577,103.4688,15200.0
2014-04-09 10:55:00,112.71,112.89,112.7,112.8,12500.0,103.4413,103.6065,103.4321,103.5239,12500.0
2014-04-09 11:00:00,112.75,112.83,112.51,112.51,9800.0,103.478,103.5514,103.2577,103.2577,9800.0
2014-04-09 11:05:00,112.5,112.53,112.26,112.42,11100.0,103.2486,103.2761,103.0283,103.1751,11100.0
2014-04-09 11:10:00,112.42,112.44,112.25,112.42,27500.0,103.1751,103.1935,103.0191,103.1751,27500.0
2014-04-09 11:15:00,112.41,112.51,112.33,112.47,22600.0,103.166,103.2577,103.0925,103.221,22600.0
2014-04-09 11:20:00,112.47,112.55,112.08,112.08,20700.0,103.221,103.2945,102.8631,102.8631,20700.0
2014-04-09 11:25:00,112.06,112.17,112.02,112.16,12000.0,102.8448,102.9457,102.808,102.9365,12000.0
2014-04-09 11:30:00,112.13,112.25,112.1,112.25,2300.0,102.909,103.0191,102.8815,103.0191,2300.0
2014-04-09 11:35:00,112.28,112.39,112.28,112.39,7700.0,103.0467,103.1476,103.0467,103.1476,7700.0
2014-04-09 11:40:00,112.39,112.58,112.39,112.43,3200.0,103.1476,103.322,103.1476,103.1843,3200.0
2014-04-09 11:45:00,112.45,112.67,112.4,112.67,7700.0,103.2027,103.4046,103.1568,103.4046,7700.0
2014-04-09 11:50:00,112.61,112.94,112.61,112.9,8200.0,103.3495,103.6524,103.3495,103.6157,8200.0
2014-04-09 11:55:00,112.88,113.04,112.82,112.98,9500.0,103.5973,103.7442,103.5423,103.6891,9500.0
2014-04-09 12:00:00,112.95,112.95,112.87,112.91,2900.0,103.6616,103.6616,103.5881,103.6249,2900.0
2014-04-09 12:05:00,112.91,112.96,112.8,112.95,5600.0,103.6249,103.6707,103.5239,103.6616,5600.0
2014-04-09 12:10:00,112.98,112.98,112.93,112.98,3000.0,103.6891,103.6891,103.6432,103.6891,3000.0
2014-04-09 12:15:00,112.99,113.06,112.99,113.06,4000.0,103.6983,103.7625,103.6983,103.7625,4000.0
2014-04-09 12:20:00,113.04,113.25,113.01,113.23,10300.0,103.7442,103.9369,103.7166,103.9185,10300.0
2014-04-09 12:25:00,113.26,113.44,113.25,113.44,4300.0,103.9461,104.1113,103.9369,104.1113,4300.0
2014-04-09 12:30:00,113.42,113.53,113.32,113.32,6600.0,104.0929,104.1939,104.0011,104.0011,6600.0
2014-04-09 12:35:00,113.3,113.3,113.0,113.04,6400.0,103.9828,103.9828,103.7074,103.7442,6400.0
2014-04-09 12:40:00,113.08,113.2,113.08,113.13,5600.0,103.7809,103.891,103.7809,103.8268,5600.0
2014-04-09 12:45:00,113.17,113.29,113.17,113.27,2700.0,103.8635,103.9736,103.8635,103.9552,2700.0
2014-04-09 12:50:00,113.26,113.28,113.21,113.21,1900.0,103.9461,103.9644,103.9002,103.9002,1900.0
2014-04-09 12:55:00,113.21,113.3,113.18,113.26,13500.0,103.9002,103.9828,103.8726,103.9461,13500.0
2014-04-09 13:00:00,113.25,113.33,113.24,113.24,9900.0,103.9369,104.0103,103.9277,103.9277,9900.0
2014-04-09 13:05:00,113.22,113.22,113.12,113.13,3900.0,103.9094,103.9094,103.8176,103.8268,3900.0
2014-04-09 13:10:00,113.13,113.19,113.13,113.14,5000.0,103.8268,103.8818,103.8268,103.8359,5000.0
2014-04-09 13:15:00,113.15,113.37,113.15,113.35,13200.0,103.8451,104.047,103.8451,104.0287,13200.0
2014-04-09 13:20:00,113.38,113.48,113.38,113.39,8000.0,104.0562,104.148,104.0562,104.0654,8000.0
2014-04-09 13:25:00,113.37,113.49,113.37,113.48,4700.0,104.047,104.1572,104.047,104.148,4700.0
2014-04-09 13:30:00,113.48,113.5,113.45,113.47,8000.0,104.148,104.1663,104.1204,104.1388,8000.0
2014-04-09 13:35:00,113.46,113.48,113.42,113.44,5300.0,104.1296,104.148,104.0929,104.1113,5300.0
2014-04-09 13:40:00,113.45,113.46,113.39,113.45,7000.0,104.1204,104.1296,104.0654,104.1204,7000.0
2014-04-09 13:45:00,113.45,113.51,113.45,113.49,4300.0,104.1204,104.1755,104.1204,104.1572,4300.0
2014-04-09 13:50:00,113.5,113.58,113.5,113.57,7200.0,104.1663,104.2398,104.1663,104.2306,7200.0
2014-04-09 13:55:00,113.57,113.57,113.55,113.55,5200.0,104.2306,104.2306,104.2122,104.2122,5200.0
2014-04-09 14:00:00,113.56,113.8,113.56,113.8,27700.0,104.2214,104.4417,104.2214,104.4417,27700.0
2014-04-09 14:05:00,113.83,114.0,113.83,113.97,21300.0,104.4692,104.6252,104.4692,104.5977,21300.0
2014-04-09 14:10:00,113.98,114.18,113.94,114.15,24400.0,104.6069,104.7904,104.5701,104.7629,24400.0
2014-04-09 14:15:00,114.13,114.18,114.01,114.01,16700.0,104.7445,104.7904,104.6344,104.6344,16700.0
2014-04-09 14:20:00,114.04,114.14,113.97,114.05,17700.0,104.6619,104.7537,104.5977,104.6711,17700.0
2014-04-09 14:25:00,114.06,114.12,113.9,114.03,11800.0,104.6803,104.7353,104.5334,104.6527,11800.0
2014-04-09 14:30:00,114.04,114.1,113.86,113.86,11000.0,104.6619,104.717,104.4967,104.4967,11000.0
2014-04-09 14:35:00,113.87,113.87,113.67,113.71,8400.0,104.5059,104.5059,104.3224,104.3591,8400.0
2014-04-09 14:40:00,113.7,113.82,113.69,113.74,6200.0,104.3499,104.46,104.3407,104.3866,6200.0
2014-04-09 14:45:00,113.72,113.72,113.55,113.6,6500.0,104.3682,104.3682,104.2122,104.2581,6500.0
2014-04-09 14:50:00,113.61,113.66,113.53,113.56,9000.0,104.2673,104.3132,104.1939,104.2214,9000.0
2014-04-09 14:55:00,113.56,113.57,113.46,113.55,9400.0,104.2214,104.2306,104.1296,104.2122,9400.0
2014-04-09 15:00:00,113.55,113.58,113.44,113.51,13800.0,104.2122,104.2398,104.1113,104.1755,13800.0
2014-04-09 15:05:00,113.52,113.64,113.5,113.58,14100.0,104.1847,104.2948,104.1663,104.2398,14100.0
2014-04-09 15:10:00,113.57,113.74,113.57,113.69,17600.0,104.2306,104.3866,104.2306,104.3407,17600.0
2014-04-09 15:15:00,113.69,113.77,113.64,113.73,17400.0,104.3407,104.4141,104.2948,104.3774,17400.0
2014-04-09 15:20:00,113.7,113.81,113.68,113.76,22700.0,104.3499,104.4508,104.3315,104.405,22700.0
2014-04-09 15:25:00,113.76,113.79,113.65,113.79,20500.0,104.405,104.4325,104.304,104.4325,20500.0
2014-04-09 15:30:00,113.78,113.84,113.73,113.81,22400.0,104.4233,104.4784,104.3774,104.4508,22400.0
2014-04-09 15:35:00,113.82,113.83,113.74,113.78,23700.0,104.46,104.4692,104.3866,104.4233,23700.0
2014-04-09 15:40:00,113.77,113.8,113.72,113.8,37700.0,104.4141,104.4417,104.3682,104.4417,37700.0
2014-04-09 15:45:00,113.8,113.93,113.78,113.91,48600.0,104.4417,104.561,104.4233,104.5426,48600.0
2014-04-09 15:50:00,113.91,113.91,113.79,113.84,51600.0,104.5426,104.5426,104.4325,104.4784,51600.0
2014-04-09 15:55:00,113.84,113.95,113.84,113.92,75600.0,104.4784,104.5793,104.4784,104.5518,75600.0
2014-04-10 09:30:00,113.81,113.91,113.31,113.52,18300.0,104.4508,104.5426,103.992,104.1847,18300.0
2014-04-10 09:35:00,113.81,114.39,113.65,113.79,11300.0,104.4508,104.9831,104.304,104.4325,11300.0
2014-04-10 09:40:00,113.82,113.85,113.54,113.8,6100.0,104.46,104.4876,104.203,104.4417,6100.0
2014-04-10 09:45:00,113.77,113.93,113.3,113.36,8700.0,104.4141,104.561,103.9828,104.0378,8700.0
2014-04-10 09:50:00,113.35,113.35,112.92,112.98,23700.0,104.0287,104.0287,103.634,103.6891,23700.0
2014-04-10 09:55:00,112.98,113.15,112.62,113.15,7600.0,103.6891,103.8451,103.3587,103.8451,7600.0
2014-04-10 10:00:00,113.09,113.09,112.67,112.67,5200.0,103.79,103.79,103.4046,103.4046,5200.0
2014-04-10 10:05:00,112.64,112.77,112.41,112.59,6200.0,103.3771,103.4964,103.166,103.3312,6200.0
2014-04-10 10:10:00,112.73,112.85,112.45,112.45,7700.0,103.4597,103.5698,103.2027,103.2027,7700.0
2014-04-10 10:15:00,112.43,112.58,112.28,112.34,6600.0,103.1843,103.322,103.0467,103.1017,6600.0
2014-04-10 10:20:00,112.3,112.31,112.1,112.15,71000.0,103.065,103.0742,102.8815,102.9273,71000.0
2014-04-10 10:25:00,112.14,112.56,112.14,112.48,7200.0,102.9182,103.3036,102.9182,103.2302,7200.0
2014-04-10 10:30:00,112.65,112.98,112.63,112.98,3100.0,103.3862,103.6891,103.3679,103.6891,3100.0
2014-04-10 10:35:00,112.98,112.98,112.69,112.83,7000.0,103.6891,103.6891,103.4229,103.5514,7000.0
2014-04-10 10:40:00,112.82,112.86,112.67,112.67,20800.0,103.5423,103.579,103.4046,103.4046,20800.0
2014-04-10 10:45:00,112.67,112.76,112.4,112.4,28200.0,103.4046,103.4872,103.1568,103.1568,28200.0
2014-04-10 10:50:00,112.41,112.7,112.21,112.7,31000.0,103.166,103.4321,102.9824,103.4321,31000.0
2014-04-10 10:55:00,112.65,112.65,112.3,112.3,6100.0,103.3862,103.3862,103.065,103.065,6100.0
2014-04-10 11:00:00,112.27,112.29,112.22,112.23,7300.0,103.0375,103.0558,102.9916,103.0008,7300.0
2014-04-10 11:05:00,112.26,112.28,112.04,112.1,7200.0,103.0283,103.0467,102.8264,102.8815,7200.0
2014-04-10 11:10:00,112.09,112.16,112.03,112.16,11300.0,102.8723,102.9365,102.8172,102.9365,11300.0
2014-04-10 11:15:00,112.13,112.13,111.87,111.96,10400.0,102.909,102.909,102.6704,102.753,10400.0
2014-04-10 11:20:00,111.98,112.0,111.78,111.81,7900.0,102.7713,102.7897,102.5878,102.6153,7900.0
2014-04-10 11:25:00,111.79,111.89,111.78,111.79,10500.0,102.597,102.6887,102.5878,102.597,10500.0
2014-04-10 11:30:00,111.8,111.8,111.61,111.7,17700.0,102.6061,102.6061,102.4318,102.5144,17700.0
2014-04-10 11:35:00,111.7,111.75,111.61,111.73,11000.0,102.5144,102.5602,102.4318,102.5419,11000.0
2014-04-10 11:40:00,111.71,111.72,111.53,111.6,14300.0,102.5235,102.5327,102.3583,102.4226,14300.0
2014-04-10 11:45:00,111.6,111.61,111.52,111.6,11900.0,102.4226,102.4318,102.3492,102.4226,11900.0
2014-04-10 11:50:00,111.57,111.6,111.44,111.45,13200.0,102.395,102.4226,102.2757,102.2849,13200.0
2014-04-10 11:55:00,111.44,111.45,111.18,111.29,26400.0,102.2757,102.2849,102.0371,102.1381,26400.0
2014-04-10 12:00:00,111.25,111.51,111.25,111.28,12600.0,102.1014,102.34,102.1014,102.1289,12600.0
2014-04-10 12:05:00,111.3,111.3,111.08,111.12,4500.0,102.1472,102.1472,101.9453,101.9821,4500.0
2014-04-10 12:10:00,111.07,111.07,110.67,110.7,18100.0,101.9362,101.9362,101.5691,101.5966,18100.0
2014-04-10 12:15:00,110.71,110.74,110.58,110.58,11100.0,101.6058,101.6333,101.4865,101.4865,11100.0
2014-04-10 12:20:00,110.56,110.69,110.32,110.35,22900.0,101.4681,101.5874,101.2478,101.2754,22900.0
2014-04-10 12:25:00,110.35,110.39,110.27,110.29,16100.0,101.2754,101.3121,101.202,101.2203,16100.0
2014-04-10 12:30:00,110.34,110.4,110.29,110.32,14200.0,101.2662,101.3213,101.2203,101.2478,14200.0
2014-04-10 12:35:00,110.33,110.47,110.16,110.25,30600.0,101.257,101.3855,101.101,101.1836,30600.0
2014-04-10 12:40:00,110.26,110.34,110.21,110.34,9300.0,101.1928,101.2662,101.1469,101.2662,9300.0
2014-04-10 12:45:00,110.35,110.36,110.25,110.35,7600.0,101.2754,101.2846,101.1836,101.2754,7600.0
2014-04-10 12:50:00,110.32,110.34,110.25,110.3,7100.0,101.2478,101.2662,101.1836,101.2295,7100.0
2014-04-10 12:55:00,110.27,110.27,110.07,110.07,18200.0,101.202,101.202,101.0184,101.0184,18200.0
2014-04-10 13:00:00,110.02,110.05,109.91,110.0,20000.0,100.9725,101.0,100.8716,100.9542,20000.0
2014-04-10 13:05:00,109.98,110.08,109.97,110.04,8600.0,100.9358,101.0276,100.9266,100.9909,8600.0
2014-04-10 13:10:00,110.04,110.08,109.99,110.01,10700.0,100.9909,101.0276,100.945,100.9633,10700.0
2014-04-10 13:15:00,109.99,110.04,109.79,109.83,17200.0,100.945,100.9909,100.7614,100.7981,17200.0
2014-04-10 13:20:00,109.82,109.87,109.71,109.72,15000.0,100.789,100.8348,100.688,100.6972,15000.0
2014-04-10 13:25:00,109.77,109.87,109.65,109.87,11800.0,100.7431,100.8348,100.6329,100.8348,11800.0
2014-04-10 13:30:00,109.87,110.1,109.85,110.06,13900.0,100.8348,101.0459,100.8165,101.0092,13900.0
2014-04-10 13:35:00,110.06,110.09,109.9,109.93,18600.0,101.0092,101.0368,100.8624,100.8899,18600.0
2014-04-10 13:40:00,109.92,109.99,109.92,109.99,8800.0,100.8807,100.945,100.8807,100.945,8800.0
2014-04-10 13:45:00,109.97,110.13,109.95,110.13,11900.0,100.9266,101.0735,100.9083,101.0735,11900.0
2014-04-10 13:50:00,110.12,110.21,110.11,110.2,24200.0,101.0643,101.1469,101.0551,101.1377,24200.0
2014-04-10 13:55:00,110.21,110.26,110.16,110.22,13800.0,101.1469,101.1928,101.101,101.1561,13800.0
2014-04-10 14:00:00,110.21,110.46,110.2,110.45,16300.0,101.1469,101.3763,101.1377,101.3671,16300.0
2014-04-10 14:05:00,110.46,110.56,110.44,110.45,8000.0,101.3763,101.4681,101.358,101.3671,8000.0
2014-04-10 14:10:00,110.48,110.48,110.28,110.28,13000.0,101.3947,101.3947,101.2111,101.2111,13000.0
2014-04-10 14:15:00,110.34,110.34,110.11,110.11,8100.0,101.2662,101.2662,101.0551,101.0551,8100.0
2014-04-10 14:20:00,110.13,110.13,110.0,110.06,7000.0,101.0735,101.0735,100.9542,101.0092,7000.0
2014-04-10 14:25:00,110.04,110.04,109.93,109.94,21000.0,100.9909,100.9909,100.8899,100.8991,21000.0
2014-04-10 14:30:00,109.94,109.95,109.77,109.81,23200.0,100.8991,100.9083,100.7431,100.7798,23200.0
2014-04-10 14:35:00,109.81,109.91,109.71,109.83,30100.0,100.7798,100.8716,100.688,100.7981,30100.0
2014-04-10 14:40:00,109.8,110.06,109.8,109.92,14300.0,100.7706,101.0092,100.7706,100.8807,14300.0
2014-04-10 14:45:00,109.9,110.0,109.66,109.76,12100.0,100.8624,100.9542,100.6421,100.7339,12100.0
2014-04-10 14:50:00,109.74,109.89,109.74,109.75,7500.0,100.7155,100.8532,100.7155,100.7247,7500.0
2014-04-10 14:55:00,109.77,109.81,109.58,109.61,7100.0,100.7431,100.7798,100.5687,100.5962,7100.0
2014-04-10 15:00:00,109.61,109.65,109.45,109.51,40600.0,100.5962,100.6329,100.4494,100.5044,40600.0
2014-04-10 15:05:00,109.51,109.58,109.3,109.32,36900.0,100.5044,100.5687,100.3117,100.3301,36900.0
2014-04-10 15:10:00,109.32,109.52,109.27,109.51,23500.0,100.3301,100.5136,100.2842,100.5044,23500.0
2014-04-10 15:15:00,109.51,109.53,109.41,109.52,14200.0,100.5044,100.5228,100.4127,100.5136,14200.0
2014-04-10 15:20:00,109.51,109.51,109.33,109.39,14400.0,100.5044,100.5044,100.3393,100.3943,14400.0
2014-04-10 15:25:00,109.39,109.49,109.28,109.28,39200.0,100.3943,100.4861,100.2934,100.2934,39200.0
2014-04-10 15:30:00,109.26,109.36,109.21,109.26,17600.0,100.275,100.3668,100.2291,100.275,17600.0
2014-04-10 15:35:00,109.26,109.34,109.24,109.34,34100.0,100.275,100.3484,100.2567,100.3484,34100.0
2014-04-10 15:40:00,109.33,109.41,109.27,109.41,60100.0,100.3393,100.4127,100.2842,100.4127,60100.0
2014-04-10 15:45:00,109.39,109.7,109.36,109.55,81800.0,100.3943,100.6788,100.3668,100.5412,81800.0
2014-04-10 15:50:00,109.52,109.57,109.43,109.46,52600.0,100.5136,100.5595,100.431,100.4586,52600.0
2014-04-10 15:55:00,109.47,109.91,109.4,109.66,231600.0,100.4677,100.8716,100.4035,100.6421,231600.0
2014-04-11 09:30:00,108.47,109.55,108.19,108.72,37800.0,99.55,100.5412,99.293,99.7794,37800.0
2014-04-11 09:35:00,108.57,108.99,108.5,108.78,10600.0,99.6418,100.0272,99.5775,99.8345,10600.0
2014-04-11 09:40:00,108.77,109.08,108.75,109.01,18600.0,99.8253,100.1098,99.8069,100.0456,18600.0
2014-04-11 09:45:00,109.03,109.15,108.5,108.94,11400.0,100.0639,100.1741,99.5775,99.9813,11400.0
2014-04-11 09:50:00,109.0,109.29,108.95,109.14,10800.0,100.0364,100.3025,99.9905,100.1649,10800.0
2014-04-11 09:55:00,109.24,109.37,109.0,109.0,11800.0,100.2567,100.376,100.0364,100.0364,11800.0
2014-04-11 10:00:00,108.84,108.96,108.64,108.64,7700.0,99.8895,99.9997,99.706,99.706,7700.0
2014-04-11 10:05:00,108.67,108.82,108.26,108.32,11500.0,99.7335,99.8712,99.3572,99.4123,11500.0
2014-04-11 10:10:00,108.35,108.5,108.24,108.36,12200.0,99.4398,99.5775,99.3389,99.449,12200.0
2014-04-11 10:15:00,108.36,108.47,108.15,108.17,22100.0,99.449,99.55,99.2563,99.2746,22100.0
2014-04-11 10:20:00,108.26,108.42,108.13,108.36,12000.0,99.3572,99.5041,99.2379,99.449,12000.0
2014-04-11 10:25:00,108.44,108.49,108.25,108.32,17900.0,99.5224,99.5683,99.3481,99.4123,17900.0
2014-04-11 10:30:00,108.32,108.74,108.32,108.66,13200.0,99.4123,99.7978,99.4123,99.7243,13200.0
2014-04-11 10:35:00,108.63,109.06,108.63,108.88,13900.0,99.6968,100.0915,99.6968,99.9263,13900.0
2014-04-11 10:40:00,108.78,109.16,108.72,109.09,7500.0,99.8345,100.1832,99.7794,100.119,7500.0
2014-04-11 10:45:00,109.05,109.39,108.98,109.24,11000.0,100.0823,100.3943,100.018,100.2567,11000.0
2014-04-11 10:50:00,109.26,109.48,109.19,109.45,22300.0,100.275,100.4769,100.2108,100.4494,22300.0
2014-04-11 10:55:00,109.57,109.78,109.5,109.5,132300.0,100.5595,100.7522,100.4953,100.4953,132300.0
2014-04-11 11:00:00,109.51,109.57,109.27,109.45,19700.0,100.5044,100.5595,100.2842,100.4494,19700.0
2014-04-11 11:05:00,109.49,109.7,109.49,109.59,30000.0,100.4861,100.6788,100.4861,100.5779,30000.0
2014-04-11 11:10:00,109.51,109.66,109.41,109.43,15100.0,100.5044,100.6421,100.4127,100.431,15100.0
2014-04-11 11:15:00,109.46,109.64,109.42,109.5,17900.0,100.4586,100.6238,100.4219,100.4953,17900.0
2014-04-11 11:20:00,109.51,109.51,109.18,109.22,3300.0,100.5044,100.5044,100.2016,100.2383,3300.0
2014-04-11 11:25:00,109.25,109.33,109.08,109.33,2200.0,100.2658,100.3393,100.1098,100.3393,2200.0
2014-04-11 11:30:00,109.23,109.24,109.01,109.07,5300.0,100.2475,100.2567,100.0456,100.1006,5300.0
2014-04-11 11:35:00,109.1,109.23,108.86,109.02,8500.0,100.1282,100.2475,99.9079,100.0547,8500.0
2014-04-11 11:40:00,108.99,109.05,108.76,108.86,3700.0,100.0272,100.0823,99.8161,99.9079,3700.0
2014-04-11 11:45:00,108.83,108.83,108.51,108.63,7800.0,99.8804,99.8804,99.5867,99.6968,7800.0
2014-04-11 11:50:00,108.65,108.77,108.57,108.57,13600.0,99.7152,99.8253,99.6418,99.6418,13600.0
2014-04-11 11:55:00,108.52,108.76,108.52,108.71,4200.0,99.5959,99.8161,99.5959,99.7702,4200.0
2014-04-11 12:00:00,108.81,109.19,108.79,109.15,4700.0,99.862,100.2108,99.8437,100.1741,4700.0
2014-04-11 12:05:00,109.14,109.23,109.1,109.12,3800.0,100.1649,100.2475,100.1282,100.1465,3800.0
2014-04-11 12:10:00,109.05,109.06,108.77,108.77,5100.0,100.0823,100.0915,99.8253,99.8253,5100.0
2014-04-11 12:15:00,108.82,109.13,108.82,109.13,2700.0,99.8712,100.1557,99.8712,100.1557,2700.0
2014-04-11 12:20:00,109.09,109.12,108.98,109.03,4400.0,100.119,100.1465,100.018,100.0639,4400.0
2014-04-11 12:25:00,109.07,109.19,108.94,109.15,5100.0,100.1006,100.2108,99.9813,100.1741,5100.0
2014-04-11 12:30:00,109.1,109.15,108.94,108.98,3600.0,100.1282,100.1741,99.9813,100.018,3600.0
2014-04-11 12:35:00,108.97,109.21,108.97,109.21,4200.0,100.0089,100.2291,100.0089,100.2291,4200.0
2014-04-11 12:40:00,109.2,109.23,109.12,109.18,2600.0,100.2199,100.2475,100.1465,100.2016,2600.0
2014-04-11 12:45:00,109.16,109.23,109.05,109.15,13900.0,100.1832,100.2475,100.0823,100.1741,13900.0
2014-04-11 12:50:00,109.16,109.22,109.01,109.02,3100.0,100.1832,100.2383,100.0456,100.0547,3100.0
2014-04-11 12:55:00,109.01,109.06,108.98,109.06,2800.0,100.0456,100.0915,100.018,100.0915,2800.0
2014-04-11 13:00:00,109.03,109.05,108.86,108.89,4600.0,100.0639,100.0823,99.9079,99.9354,4600.0
2014-04-11 13:05:00,108.75,108.78,108.58,108.63,3600.0,99.8069,99.8345,99.6509,99.6968,3600.0
2014-04-11 13:10:00,108.67,108.75,108.6,108.61,7600.0,99.7335,99.8069,99.6693,99.6785,7600.0
2014-04-11 13:15:00,108.72,108.73,108.67,108.71,1200.0,99.7794,99.7886,99.7335,99.7702,1200.0
2014-04-11 13:20:00,108.72,108.78,108.63,108.64,2800.0,99.7794,99.8345,99.6968,99.706,2800.0
2014-04-11 13:25:00,108.67,108.73,108.51,108.63,4600.0,99.7335,99.7886,99.5867,99.6968,4600.0
2014-04-11 13:30:00,108.63,108.76,108.41,108.76,9200.0,99.6968,99.8161,99.4949,99.8161,9200.0
2014-04-11 13:35:00,108.77,108.93,108.77,108.9,4800.0,99.8253,99.9721,99.8253,99.9446,4800.0
2014-04-11 13:40:00,108.91,109.07,108.9,108.98,5600.0,99.9538,100.1006,99.9446,100.018,5600.0
2014-04-11 13:45:00,109.02,109.02,108.95,108.97,3000.0,100.0547,100.0547,99.9905,100.0089,3000.0
2014-04-11 13:50:00,108.98,109.03,108.87,108.9,5300.0,100.018,100.0639,99.9171,99.9446,5300.0
2014-04-11 13:55:00,108.89,108.89,108.61,108.61,2300.0,99.9354,99.9354,99.6785,99.6785,2300.0
2014-04-11 14:00:00,108.59,108.65,108.5,108.56,6200.0,99.6601,99.7152,99.5775,99.6326,6200.0
2014-04-11 14:05:00,108.56,108.68,108.56,108.63,4200.0,99.6326,99.7427,99.6326,99.6968,4200.0
2014-04-11 14:10:00,108.5,108.51,108.37,108.37,4700.0,99.5775,99.5867,99.4582,99.4582,4700.0
2014-04-11 14:15:00,108.36,108.43,108.29,108.34,4800.0,99.449,99.5133,99.3848,99.4307,4800.0
2014-04-11 14:20:00,108.38,108.43,108.34,108.35,5000.0,99.4674,99.5133,99.4307,99.4398,5000.0
2014-04-11 14:25:00,108.35,108.4,108.31,108.39,10100.0,99.4398,99.4857,99.4031,99.4766,10100.0
2014-04-11 14:30:00,108.36,108.38,108.26,108.29,8700.0,99.449,99.4674,99.3572,99.3848,8700.0
2014-04-11 14:35:00,108.29,108.31,108.12,108.12,5400.0,99.3848,99.4031,99.2288,99.2288,5400.0
2014-04-11 14:40:00,108.12,108.14,107.99,108.03,5900.0,99.2288,99.2471,99.1094,99.1462,5900.0
2014-04-11 14:45:00,108.0,108.02,107.9,107.94,20300.0,99.1186,99.137,99.0268,99.0636,20300.0
2014-04-11 14:50:00,107.98,108.35,107.98,108.35,7600.0,99.1003,99.4398,99.1003,99.4398,7600.0
2014-04-11 14:55:00,108.36,108.51,108.3,108.39,8000.0,99.449,99.5867,99.394,99.4766,8000.0
2014-04-11 15:00:00,108.4,108.43,108.08,108.15,10400.0,99.4857,99.5133,99.192,99.2563,10400.0
2014-04-11 15:05:00,108.13,108.26,108.03,108.26,7400.0,99.2379,99.3572,99.1462,99.3572,7400.0
2014-04-11 15:10:00,108.29,108.29,108.17,108.22,107200.0,99.3848,99.3848,99.2746,99.3205,107200.0
2014-04-11 15:15:00,108.24,108.28,108.19,108.19,7500.0,99.3389,99.3756,99.293,99.293,7500.0
2014-04-11 15:20:00,108.21,108.45,108.19,108.44,13000.0,99.3114,99.5316,99.293,99.5224,13000.0
2014-04-11 15:25:00,108.46,108.46,108.29,108.3,9700.0,99.5408,99.5408,99.3848,99.394,9700.0
2014-04-11 15:30:00,108.28,108.28,108.13,108.19,10700.0,99.3756,99.3756,99.2379,99.293,10700.0
2014-04-11 15:35:00,108.21,108.25,108.12,108.24,17600.0,99.3114,99.3481,99.2288,99.3389,17600.0
2014-04-11 15:40:00,108.24,108.46,108.22,108.35,30700.0,99.3389,99.5408,99.3205,99.4398,30700.0
2014-04-11 15:45:00,108.29,108.41,108.17,108.38,26100.0,99.3848,99.4949,99.2746,99.4674,26100.0
2014-04-11 15:50:00,108.36,108.36,108.13,108.19,37100.0,99.449,99.449,99.2379,99.293,37100.0
2014-04-11 15:55:00,108.14,108.32,108.14,108.17,56700.0,99.2471,99.4123,99.2471,99.2746,56700.0
2014-04-14 09:30:00,108.57,108.79,108.36,108.36,10500.0,99.6418,99.8437,99.449,99.449,10500.0
2014-04-14 09:35:00,108.38,108.38,108.04,108.23,5300.0,99.4674,99.4674,99.1553,99.3297,5300.0
2014-04-14 09:40:00,108.32,108.38,108.17,108.24,10300.0,99.4123,99.4674,99.2746,99.3389,10300.0
2014-04-14 09:45:00,108.24,108.24,107.91,107.98,9300.0,99.3389,99.3389,99.036,99.1003,9300.0
2014-04-14 09:50:00,107.98,108.09,107.72,107.72,3700.0,99.1003,99.2012,98.8617,98.8617,3700.0
2014-04-14 09:55:00,107.72,108.05,107.62,107.98,10600.0,98.8617,99.1645,98.7699,99.1003,10600.0
2014-04-14 10:00:00,108.0,108.09,107.95,108.06,7300.0,99.1186,99.2012,99.0727,99.1737,7300.0
2014-04-14 10:05:00,108.03,108.16,107.9,107.99,6900.0,99.1462,99.2655,99.0268,99.1094,6900.0
2014-04-14 10:10:00,107.97,108.11,107.88,108.06,13800.0,99.0911,99.2196,99.0085,99.1737,13800.0
2014-04-14 10:15:00,108.11,108.25,107.92,108.0,7000.0,99.2196,99.3481,99.0452,99.1186,7000.0
2014-04-14 10:20:00,107.98,108.02,107.8,107.8,20400.0,99.1003,99.137,98.9351,98.9351,20400.0
2014-04-14 10:25:00,107.8,107.87,107.7,107.79,6600.0,98.9351,98.9993,98.8433,98.9259,6600.0
2014-04-14 10:30:00,107.8,107.86,107.69,107.75,11400.0,98.9351,98.9901,98.8341,98.8892,11400.0
2014-04-14 10:35:00,107.76,107.87,107.71,107.76,12600.0,98.8984,98.9993,98.8525,98.8984,12600.0
2014-04-14 10:40:00,107.79,107.86,107.73,107.79,7400.0,98.9259,98.9901,98.8708,98.9259,7400.0
2014-04-14 10:45:00,107.82,107.85,107.61,107.73,13900.0,98.9534,98.981,98.7607,98.8708,13900.0
2014-04-14 10:50:00,107.69,107.8,107.63,107.7,11600.0,98.8341,98.9351,98.7791,98.8433,11600.0
2014-04-14 10:55:00,107.72,107.86,107.66,107.85,35500.0,98.8617,98.9901,98.8066,98.981,35500.0
2014-04-14 11:00:00,107.85,107.87,107.78,107.79,6700.0,98.981,98.9993,98.9167,98.9259,6700.0
2014-04-14 11:05:00,107.8,107.87,107.75,107.8,24100.0,98.9351,98.9993,98.8892,98.9351,24100.0
2014-04-14 11:10:00,107.84,108.15,107.74,108.15,17800.0,98.9718,99.2563,98.88,99.2563,17800.0
2014-04-14 11:15:00,108.16,108.3,108.07,108.27,7000.0,99.2655,99.394,99.1829,99.3664,7000.0
2014-04-14 11:20:00,108.25,108.37,108.16,108.37,7300.0,99.3481,99.4582,99.2655,99.4582,7300.0
2014-04-14 11:25:00,108.39,108.45,108.26,108.37,17400.0,99.4766,99.5316,99.3572,99.4582,17400.0
2014-04-14 11:30:00,108.38,108.41,108.24,108.38,6900.0,99.4674,99.4949,99.3389,99.4674,6900.0
2014-04-14 11:35:00,108.31,108.38,108.24,108.27,5400.0,99.4031,99.4674,99.3389,99.3664,5400.0
2014-04-14 11:40:00,108.29,108.41,108.29,108.38,16700.0,99.3848,99.4949,99.3848,99.4674,16700.0
2014-04-14 11:45:00,108.35,108.4,108.34,108.4,8700.0,99.4398,99.4857,99.4307,99.4857,8700.0
2014-04-14 11:50:00,108.35,108.52,108.34,108.52,34900.0,99.4398,99.5959,99.4307,99.5959,34900.0
2014-04-14 11:55:00,108.52,108.56,108.21,108.24,5000.0,99.5959,99.6326,99.3114,99.3389,5000.0
2014-04-14 12:00:00,108.18,108.21,108.05,108.17,7700.0,99.2838,99.3114,99.1645,99.2746,7700.0
2014-04-14 12:05:00,108.16,108.16,107.9,107.97,20600.0,99.2655,99.2655,99.0268,99.0911,20600.0
2014-04-14 12:10:00,108.02,108.25,108.01,108.17,13100.0,99.137,99.3481,99.1278,99.2746,13100.0
2014-04-14 12:15:00,108.18,108.32,108.18,108.23,7500.0,99.2838,99.4123,99.2838,99.3297,7500.0
2014-04-14 12:20:00,108.26,108.29,108.06,108.21,48700.0,99.3572,99.3848,99.1737,99.3114,48700.0
2014-04-14 12:25:00,108.2,108.32,108.08,108.32,15100.0,99.3022,99.4123,99.192,99.4123,15100.0
2014-04-14 12:30:00,108.33,108.44,108.18,108.43,29400.0,99.4215,99.5224,99.2838,99.5133,29400.0
2014-04-14 12:35:00,108.45,108.56,108.34,108.34,13900.0,99.5316,99.6326,99.4307,99.4307,13900.0
2014-04-14 12:40:00,108.35,108.4,108.13,108.17,24200.0,99.4398,99.4857,99.2379,99.2746,24200.0
2014-04-14 12:45:00,108.15,108.19,108.01,108.16,13800.0,99.2563,99.293,99.1278,99.2655,13800.0
2014-04-14 12:50:00,108.22,108.42,108.17,108.37,4500.0,99.3205,99.5041,99.2746,99.4582,4500.0
2014-04-14 12:55:00,108.38,108.44,108.28,108.31,17700.0,99.4674,99.5224,99.3756,99.4031,17700.0
2014-04-14 13:00:00,108.33,108.33,108.05,108.18,23500.0,99.4215,99.4215,99.1645,99.2838,23500.0
2014-04-14 13:05:00,108.18,108.42,108.16,108.42,29300.0,99.2838,99.5041,99.2655,99.5041,29300.0
2014-04-14 13:10:00,108.42,108.53,108.4,108.41,11500.0,99.5041,99.605,99.4857,99.4949,11500.0
2014-04-14 13:15:00,108.43,108.72,108.37,108.72,44600.0,99.5133,99.7794,99.4582,99.7794,44600.0
2014-04-14 13:20:00,108.75,108.77,108.37,108.4,14900.0,99.8069,99.8253,99.4582,99.4857,14900.0
2014-04-14 13:25:00,108.43,108.54,108.43,108.47,8500.0,99.5133,99.6142,99.5133,99.55,8500.0
2014-04-14 13:30:00,108.46,108.6,108.29,108.29,18700.0,99.5408,99.6693,99.3848,99.3848,18700.0
2014-04-14 13:35:00,108.29,108.52,108.24,108.47,9200.0,99.3848,99.5959,99.3389,99.55,9200.0
2014-04-14 13:40:00,108.44,108.74,108.38,108.74,82200.0,99.5224,99.7978,99.4674,99.7978,82200.0
2014-04-14 13:45:00,108.76,108.83,108.48,108.5,9500.0,99.8161,99.8804,99.5592,99.5775,9500.0
2014-04-14 13:50:00,108.56,108.66,108.56,108.63,4700.0,99.6326,99.7243,99.6326,99.6968,4700.0
2014-04-14 13:55:00,108.63,108.66,108.38,108.38,5300.0,99.6968,99.7243,99.4674,99.4674,5300.0
2014-04-14 14:00:00,108.35,108.39,108.09,108.09,7900.0,99.4398,99.4766,99.2012,99.2012,7900.0
2014-04-14 14:05:00,108.14,108.37,108.12,108.37,3300.0,99.2471,99.4582,99.2288,99.4582,3300.0
2014-04-14 14:10:00,108.36,108.51,108.36,108.45,8900.0,99.449,99.5867,99.449,99.5316,8900.0
2014-04-14 14:15:00,108.46,108.51,108.41,108.41,4500.0,99.5408,99.5867,99.4949,99.4949,4500.0
2014-04-14 14:20:00,108.41,108.47,108.35,108.39,9600.0,99.4949,99.55,99.4398,99.4766,9600.0
2014-04-14 14:25:00,108.37,108.41,108.35,108.4,4700.0,99.4582,99.4949,99.4398,99.4857,4700.0
2014-04-14 14:30:00,108.37,108.42,108.3,108.42,6000.0,99.4582,99.5041,99.394,99.5041,6000.0
2014-04-14 14:35:00,108.39,108.57,108.39,108.57,4700.0,99.4766,99.6418,99.4766,99.6418,4700.0
2014-04-14 14:40:00,108.53,108.56,108.44,108.5,6500.0,99.605,99.6326,99.5224,99.5775,6500.0
2014-04-14 14:45:00,108.57,108.74,108.56,108.74,8300.0,99.6418,99.7978,99.6326,99.7978,8300.0
2014-04-14 14:50:00,108.72,108.81,108.71,108.75,8600.0,99.7794,99.862,99.7702,99.8069,8600.0
2014-04-14 14:55:00,108.77,108.78,108.7,108.71,11200.0,99.8253,99.8345,99.7611,99.7702,11200.0
2014-04-14 15:00:00,108.72,108.72,108.59,108.6,17000.0,99.7794,99.7794,99.6601,99.6693,17000.0
2014-04-14 15:05:00,108.59,108.67,108.52,108.52,17100.0,99.6601,99.7335,99.5959,99.5959,17100.0
2014-04-14 15:10:00,108.51,108.58,108.36,108.37,22600.0,99.5867,99.6509,99.449,99.4582,22600.0
2014-04-14 15:15:00,108.35,108.43,108.3,108.36,10600.0,99.4398,99.5133,99.394,99.449,10600.0
2014-04-14 15:20:00,108.36,108.45,108.33,108.42,15500.0,99.449,99.5316,99.4215,99.5041,15500.0
2014-04-14 15:25:00,108.42,108.45,108.38,108.43,16500.0,99.5041,99.5316,99.4674,99.5133,16500.0
2014-04-14 15:30:00,108.44,108.73,108.44,108.72,20600.0,99.5224,99.7886,99.5224,99.7794,20600.0
2014-04-14 15:35:00,108.71,109.03,108.7,108.99,13800.0,99.7702,100.0639,99.7611,100.0272,13800.0
2014-04-14 15:40:00,108.99,109.0,108.95,108.99,21600.0,100.0272,100.0364,99.9905,100.0272,21600.0
2014-04-14 15:45:00,109.01,109.15,108.97,109.15,27000.0,100.0456,100.1741,100.0089,100.1741,27000.0
2014-04-14 15:50:00,109.14,109.28,109.13,109.16,28300.0,100.1649,100.2934,100.1557,100.1832,28300.0
2014-04-14 15:55:00,109.17,109.32,109.14,109.25,34100.0,100.1924,100.3301,100.1649,100.2658,34100.0
2014-04-15 09:30:00,109.52,109.62,109.31,109.45,10900.0,100.5136,100.6054,100.3209,100.4494,10900.0
2014-04-15 09:35:00,109.33,109.68,109.33,109.42,4100.0,100.3393,100.6605,100.3393,100.4219,4100.0
2014-04-15 09:40:00,109.4,109.67,109.4,109.45,9500.0,100.4035,100.6513,100.4035,100.4494,9500.0
2014-04-15 09:45:00,109.39,109.43,109.24,109.43,12800.0,100.3943,100.431,100.2567,100.431,12800.0
2014-04-15 09:50:00,109.53,110.0,109.47,110.0,10100.0,100.5228,100.9542,100.4677,100.9542,10100.0
2014-04-15 09:55:00,109.91,109.96,109.41,109.43,5000.0,100.8716,100.9174,100.4127,100.431,5000.0
2014-04-15 10:00:00,109.45,109.58,109.17,109.26,10600.0,100.4494,100.5687,100.1924,100.275,10600.0
2014-04-15 10:05:00,109.23,109.23,109.06,109.14,8000.0,100.2475,100.2475,100.0915,100.1649,8000.0
2014-04-15 10:10:00,109.17,109.17,108.94,108.94,9500.0,100.1924,100.1924,99.9813,99.9813,9500.0
2014-04-15 10:15:00,108.91,109.17,108.91,109.0,31200.0,99.9538,100.1924,99.9538,100.0364,31200.0
2014-04-15 10:20:00,109.0,109.13,108.83,108.96,9500.0,100.0364,100.1557,99.8804,99.9997,9500.0
2014-04-15 10:25:00,108.86,109.23,108.86,109.06,8600.0,99.9079,100.2475,99.9079,100.0915,8600.0
2014-04-15 10:30:00,108.84,108.99,108.74,108.99,17000.0,99.8895,100.0272,99.7978,100.0272,17000.0
2014-04-15 10:35:00,108.94,109.07,108.89,108.9,11600.0,99.9813,100.1006,99.9354,99.9446,11600.0
2014-04-15 10:40:00,108.92,109.21,108.89,109.16,20700.0,99.963,100.2291,99.9354,100.1832,20700.0
2014-04-15 10:45:00,109.13,109.37,109.12,109.37,7200.0,100.1557,100.376,100.1465,100.376,7200.0
2014-04-15 10:50:00,109.34,109.44,109.06,109.08,6300.0,100.3484,100.4402,100.0915,100.1098,6300.0
2014-04-15 10:55:00,109.15,109.25,108.98,109.08,6600.0,100.1741,100.2658,100.018,100.1098,6600.0
2014-04-15 11:00:00,109.05,109.13,108.88,108.99,29400.0,100.0823,100.1557,99.9263,100.0272,29400.0
2014-04-15 11:05:00,109.02,109.34,109.02,109.23,11600.0,100.0547,100.3484,100.0547,100.2475,11600.0
2014-04-15 11:10:00,109.19,109.22,108.98,109.04,24600.0,100.2108,100.2383,100.018,100.0731,24600.0
2014-04-15 11:15:00,109.02,109.23,108.96,109.09,16600.0,100.0547,100.2475,99.9997,100.119,16600.0
2014-04-15 11:20:00,109.08,109.31,109.02,109.2,13800.0,100.1098,100.3209,100.0547,100.2199,13800.0
2014-04-15 11:25:00,109.17,109.21,109.06,109.21,13700.0,100.1924,100.2291,100.0915,100.2291,13700.0
2014-04-15 11:30:00,109.19,109.3,109.14,109.27,22200.0,100.2108,100.3117,100.1649,100.2842,22200.0
2014-04-15 11:35:00,109.23,109.23,109.1,109.11,9300.0,100.2475,100.2475,100.1282,100.1373,9300.0
2014-04-15 11:40:00,109.09,109.14,108.98,109.06,8600.0,100.119,100.1649,100.018,100.0915,8600.0
2014-04-15 11:45:00,109.05,109.06,108.66,108.89,14100.0,100.0823,100.0915,99.7243,99.9354,14100.0
2014-04-15 11:50:00,108.84,108.96,108.84,108.88,12800.0,99.8895,99.9997,99.8895,99.9263,12800.0
2014-04-15 11:55:00,108.91,108.92,108.7,108.78,11800.0,99.9538,99.963,99.7611,99.8345,11800.0
2014-04-15 12:00:00,108.78,108.8,108.55,108.61,7100.0,99.8345,99.8528,99.6234,99.6785,7100.0
2014-04-15 12:05:00,108.57,108.64,108.49,108.63,12900.0,99.6418,99.706,99.5683,99.6968,12900.0
2014-04-15 12:10:00,108.63,108.65,108.55,108.59,10500.0,99.6968,99.7152,99.6234,99.6601,10500.0
2014-04-15 12:15:00,108.6,108.62,108.53,108.61,5700.0,99.6693,99.6876,99.605,99.6785,5700.0
2014-04-15 12:20:00,108.59,108.65,108.48,108.51,19100.0,99.6601,99.7152,99.5592,99.5867,19100.0
2014-04-15 12:25:00,108.5,108.67,108.44,108.59,13400.0,99.5775,99.7335,99.5224,99.6601,13400.0
2014-04-15 12:30:00,108.61,108.65,108.5,108.5,10500.0,99.6785,99.7152,99.5775,99.5775,10500.0
2014-04-15 12:35:00,108.49,108.66,108.44,108.57,9700.0,99.5683,99.7243,99.5224,99.6418,9700.0
2014-04-15 12:40:00,108.53,108.64,108.53,108.58,10400.0,99.605,99.706,99.605,99.6509,10400.0
2014-04-15 12:45:00,108.57,108.58,108.3,108.34,4300.0,99.6418,99.6509,99.394,99.4307,4300.0
2014-04-15 12:50:00,108.33,108.43,108.26,108.43,14500.0,99.4215,99.5133,99.3572,99.5133,14500.0
2014-04-15 12:55:00,108.38,108.39,108.18,108.29,8900.0,99.4674,99.4766,99.2838,99.3848,8900.0
2014-04-15 13:00:00,108.26,108.42,108.23,108.42,12000.0,99.3572,99.5041,99.3297,99.5041,12000.0
2014-04-15 13:05:00,108.48,108.55,108.44,108.55,2600.0,99.5592,99.6234,99.5224,99.6234,2600.0
2014-04-15 13:10:00,108.56,108.57,108.39,108.53,12100.0,99.6326,99.6418,99.4766,99.605,12100.0
2014-04-15 13:15:00,108.54,108.65,108.54,108.57,28500.0,99.6142,99.7152,99.6142,99.6418,28500.0
2014-04-15 13:20:00,108.59,108.59,108.42,108.58,7700.0,99.6601,99.6601,99.5041,99.6509,7700.0
2014-04-15 13:25:00,108.56,108.63,108.42,108.63,13800.0,99.6326,99.6968,99.5041,99.6968,13800.0
2014-04-15 13:30:00,108.64,108.74,108.5,108.74,11000.0,99.706,99.7978,99.5775,99.7978,11000.0
2014-04-15 13:35:00,108.78,108.96,108.78,108.91,4400.0,99.8345,99.9997,99.8345,99.9538,4400.0
2014-04-15 13:40:00,108.94,109.05,108.91,108.93,6200.0,99.9813,100.0823,99.9538,99.9721,6200.0
2014-04-15 13:45:00,108.95,108.95,108.77,108.89,12400.0,99.9905,99.9905,99.8253,99.9354,12400.0
2014-04-15 13:50:00,108.87,108.89,108.83,108.87,3400.0,99.9171,99.9354,99.8804,99.9171,3400.0
2014-04-15 13:55:00,108.88,109.01,108.85,108.95,8300.0,99.9263,100.0456,99.8987,99.9905,8300.0
2014-04-15 14:00:00,108.94,109.01,108.9,108.93,5000.0,99.9813,100.0456,99.9446,99.9721,5000.0
2014-04-15 14:05:00,108.92,109.09,108.92,108.96,13700.0,99.963,100.119,99.963,99.9997,13700.0
2014-04-15 14:10:00,108.92,108.99,108.91,108.97,6600.0,99.963,100.0272,99.9538,100.0089,6600.0
2014-04-15 14:15:00,108.98,108.99,108.81,108.81,7800.0,100.018,100.0272,99.862,99.862,7800.0
2014-04-15 14:20:00,108.84,108.9,108.76,108.9,3900.0,99.8895,99.9446,99.8161,99.9446,3900.0
2014-04-15 14:25:00,108.87,108.96,108.85,108.9,7900.0,99.9171,99.9997,99.8987,99.9446,7900.0
2014-04-15 14:30:00,108.89,108.99,108.84,108.99,11300.0,99.9354,100.0272,99.8895,100.0272,11300.0
2014-04-15 14:35:00,108.99,109.21,108.95,109.21,7000.0,100.0272,100.2291,99.9905,100.2291,7000.0
2014-04-15 14:40:00,109.19,109.35,109.19,109.34,12500.0,100.2108,100.3576,100.2108,100.3484,12500.0
2014-04-15 14:45:00,109.37,109.7,109.37,109.67,14500.0,100.376,100.6788,100.376,100.6513,14500.0
2014-04-15 14:50:00,109.69,110.0,109.67,109.68,34000.0,100.6696,100.9542,100.6513,100.6605,34000.0
2014-04-15 14:55:00,109.67,109.67,109.51,109.51,4600.0,100.6513,100.6513,100.5044,100.5044,4600.0
2014-04-15 15:00:00,109.47,109.51,109.44,109.48,11600.0,100.4677,100.5044,100.4402,100.4769,11600.0
2014-04-15 15:05:00,109.46,109.46,109.28,109.32,8900.0,100.4586,100.4586,100.2934,100.3301,8900.0
2014-04-15 15:10:00,109.34,109.71,109.32,109.68,9600.0,100.3484,100.688,100.3301,100.6605,9600.0
2014-04-15 15:15:00,109.68,109.87,109.65,109.83,11700.0,100.6605,100.8348,100.6329,100.7981,11700.0
2014-04-15 15:20:00,109.82,109.84,109.7,109.79,14100.0,100.789,100.8073,100.6788,100.7614,14100.0
2014-04-15 15:25:00,109.78,110.01,109.7,110.01,7500.0,100.7522,100.9633,100.6788,100.9633,7500.0
2014-04-15 15:30:00,109.98,110.0,109.84,109.89,14700.0,100.9358,100.9542,100.8073,100.8532,14700.0
2014-04-15 15:35:00,109.91,109.95,109.75,109.75,16000.0,100.8716,100.9083,100.7247,100.7247,16000.0
2014-04-15 15:40:00,109.75,109.79,109.54,109.55,23100.0,100.7247,100.7614,100.532,100.5412,23100.0
2014-04-15 15:45:00,109.58,109.84,109.54,109.79,33100.0,100.5687,100.8073,100.532,100.7614,33100.0
2014-04-15 15:50:00,109.78,109.82,109.71,109.75,32800.0,100.7522,100.789,100.688,100.7247,32800.0
2014-04-15 15:55:00,109.75,109.76,109.59,109.66,50000.0,100.7247,100.7339,100.5779,100.6421,50000.0
2014-04-16 09:30:00,110.13,110.55,108.96,109.27,16800.0,101.0735,101.4589,99.9997,100.2842,16800.0
2014-04-16 09:35:00,109.23,109.72,108.78,108.86,8600.0,100.2475,100.6972,99.8345,99.9079,8600.0
2014-04-16 09:40:00,108.89,109.57,108.89,109.1,6600.0,99.9354,100.5595,99.9354,100.1282,6600.0
2014-04-16 09:45:00,109.1,109.28,108.8,108.8,21900.0,100.1282,100.2934,99.8528,99.8528,21900.0
2014-04-16 09:50:00,108.81,109.25,108.74,109.17,35400.0,99.862,100.2658,99.7978,100.1924,35400.0
2014-04-16 09:55:00,109.11,109.25,108.9,108.9,8200.0,100.1373,100.2658,99.9446,99.9446,8200.0
2014-04-16 10:00:00,108.86,109.25,108.86,109.08,7300.0,99.9079,100.2658,99.9079,100.1098,7300.0
2014-04-16 10:05:00,108.98,109.25,108.98,109.16,3400.0,100.018,100.2658,100.018,100.1832,3400.0
2014-04-16 10:10:00,109.02,109.24,108.93,108.97,7400.0,100.0547,100.2567,99.9721,100.0089,7400.0
2014-04-16 10:15:00,109.07,109.33,109.04,109.24,8900.0,100.1006,100.3393,100.0731,100.2567,8900.0
2014-04-16 10:20:00,109.32,109.56,109.04,109.16,54000.0,100.3301,100.5503,100.0731,100.1832,54000.0
2014-04-16 10:25:00,109.09,109.09,108.93,109.03,2600.0,100.119,100.119,99.9721,100.0639,2600.0
2014-04-16 10:30:00,108.9,108.9,108.64,108.64,13300.0,99.9446,99.9446,99.706,99.706,13300.0
2014-04-16 10:35:00,108.67,108.83,108.54,108.61,6800.0,99.7335,99.8804,99.6142,99.6785,6800.0
2014-04-16 10:40:00,108.66,108.73,108.55,108.55,3300.0,99.7243,99.7886,99.6234,99.6234,3300.0
2014-04-16 10:45:00,108.49,108.69,108.43,108.68,3700.0,99.5683,99.7519,99.5133,99.7427,3700.0
2014-04-16 10:50:00,108.7,108.89,108.7,108.89,2100.0,99.7611,99.9354,99.7611,99.9354,2100.0
2014-04-16 10:55:00,108.85,108.93,108.74,108.74,13500.0,99.8987,99.9721,99.7978,99.7978,13500.0
2014-04-16 11:00:00,108.74,108.88,108.62,108.62,4500.0,99.7978,99.9263,99.6876,99.6876,4500.0
2014-04-16 11:05:00,108.6,108.64,108.52,108.55,14100.0,99.6693,99.706,99.5959,99.6234,14100.0
2014-04-16 11:10:00,108.62,108.73,108.58,108.73,3800.0,99.6876,99.7886,99.6509,99.7886,3800.0
2014-04-16 11:15:00,108.86,108.96,108.81,108.92,16900.0,99.9079,99.9997,99.862,99.963,16900.0
2014-04-16 11:20:00,108.92,109.23,108.9,109.23,14300.0,99.963,100.2475,99.9446,100.2475,14300.0
2014-04-16 11:25:00,109.25,109.25,109.07,109.17,5600.0,100.2658,100.2658,100.1006,100.1924,5600.0
2014-04-16 11:30:00,109.11,109.19,108.9,108.93,3800.0,100.1373,100.2108,99.9446,99.9721,3800.0
2014-04-16 11:35:00,108.91,108.91,108.51,108.53,3200.0,99.9538,99.9538,99.5867,99.605,3200.0
2014-04-16 11:40:00,108.54,108.54,108.45,108.49,2900.0,99.6142,99.6142,99.5316,99.5683,2900.0
2014-04-16 11:45:00,108.43,108.57,108.42,108.57,1900.0,99.5133,99.6418,99.5041,99.6418,1900.0
2014-04-16 11:50:00,108.57,108.96,108.57,108.94,7100.0,99.6418,99.9997,99.6418,99.9813,7100.0
2014-04-16 11:55:00,108.95,109.03,108.93,108.93,4100.0,99.9905,100.0639,99.9721,99.9721,4100.0
2014-04-16 12:00:00,108.93,109.12,108.93,109.02,8800.0,99.9721,100.1465,99.9721,100.0547,8800.0
2014-04-16 12:05:00,109.03,109.1,108.87,108.87,9300.0,100.0639,100.1282,99.9171,99.9171,9300.0
2014-04-16 12:10:00,108.88,108.98,108.7,108.72,6600.0,99.9263,100.018,99.7611,99.7794,6600.0
2014-04-16 12:15:00,108.73,108.94,108.73,108.94,2200.0,99.7886,99.9813,99.7886,99.9813,2200.0
2014-04-16 12:20:00,108.92,108.92,108.63,108.73,5700.0,99.963,99.963,99.6968,99.7886,5700.0
2014-04-16 12:25:00,108.77,109.0,108.74,108.88,3500.0,99.8253,100.0364,99.7978,99.9263,3500.0
2014-04-16 12:30:00,108.8,108.84,108.69,108.69,2400.0,99.8528,99.8895,99.7519,99.7519,2400.0
2014-04-16 12:35:00,108.72,108.8,108.6,108.62,4600.0,99.7794,99.8528,99.6693,99.6876,4600.0
2014-04-16 12:40:00,108.65,108.8,108.64,108.72,1600.0,99.7152,99.8528,99.706,99.7794,1600.0
2014-04-16 12:45:00,108.72,108.72,108.66,108.71,1800.0,99.7794,99.7794,99.7243,99.7702,1800.0
2014-04-16 12:50:00,108.7,108.78,108.58,108.78,2500.0,99.7611,99.8345,99.6509,99.8345,2500.0
2014-04-16 12:55:00,108.79,108.8,108.53,108.53,5000.0,99.8437,99.8528,99.605,99.605,5000.0
2014-04-16 13:00:00,108.6,108.68,108.43,108.43,4400.0,99.6693,99.7427,99.5133,99.5133,4400.0
2014-04-16 13:05:00,108.41,108.45,108.18,108.38,8100.0,99.4949,99.5316,99.2838,99.4674,8100.0
2014-04-16 13:10:00,108.4,108.43,108.32,108.32,4100.0,99.4857,99.5133,99.4123,99.4123,4100.0
2014-04-16 13:15:00,108.35,108.52,108.35,108.45,6500.0,99.4398,99.5959,99.4398,99.5316,6500.0
2014-04-16 13:20:00,108.44,108.64,108.43,108.58,3500.0,99.5224,99.706,99.5133,99.6509,3500.0
2014-04-16 13:25:00,108.57,108.59,108.53,108.54,2900.0,99.6418,99.6601,99.605,99.6142,2900.0
2014-04-16 13:30:00,108.51,108.52,108.26,108.26,2500.0,99.5867,99.5959,99.3572,99.3572,2500.0
2014-04-16 13:35:00,108.24,108.52,108.24,108.44,6700.0,99.3389,99.5959,99.3389,99.5224,6700.0
2014-04-16 13:40:00,108.44,108.54,108.42,108.45,3500.0,99.5224,99.6142,99.5041,99.5316,3500.0
2014-04-16 13:45:00,108.46,108.51,108.43,108.47,7600.0,99.5408,99.5867,99.5133,99.55,7600.0
2014-04-16 13:50:00,108.44,108.56,108.42,108.42,3000.0,99.5224,99.6326,99.5041,99.5041,3000.0
2014-04-16 13:55:00,108.42,108.57,108.38,108.57,1200.0,99.5041,99.6418,99.4674,99.6418,1200.0
2014-04-16 14:00:00,108.53,108.71,108.53,108.68,2600.0,99.605,99.7702,99.605,99.7427,2600.0
2014-04-16 14:05:00,108.68,108.85,108.67,108.77,10700.0,99.7427,99.8987,99.7335,99.8253,10700.0
2014-04-16 14:10:00,108.76,108.78,108.63,108.74,3100.0,99.8161,99.8345,99.6968,99.7978,3100.0
2014-04-16 14:15:00,108.7,108.7,108.45,108.57,7600.0,99.7611,99.7611,99.5316,99.6418,7600.0
2014-04-16 14:20:00,108.57,108.69,108.5,108.69,8400.0,99.6418,99.7519,99.5775,99.7519,8400.0
2014-04-16 14:25:00,108.65,108.68,108.63,108.65,1400.0,99.7152,99.7427,99.6968,99.7152,1400.0
2014-04-16 14:30:00,108.69,108.88,108.68,108.77,8600.0,99.7519,99.9263,99.7427,99.8253,8600.0
2014-04-16 14:35:00,108.76,108.78,108.72,108.76,2700.0,99.8161,99.8345,99.7794,99.8161,2700.0
2014-04-16 14:40:00,108.74,108.83,108.74,108.82,1700.0,99.7978,99.8804,99.7978,99.8712,1700.0
2014-04-16 14:45:00,108.82,108.86,108.74,108.77,8700.0,99.8712,99.9079,99.7978,99.8253,8700.0
2014-04-16 14:50:00,108.77,108.82,108.66,108.69,13100.0,99.8253,99.8712,99.7243,99.7519,13100.0
2014-04-16 14:55:00,108.69,108.7,108.6,108.6,6700.0,99.7519,99.7611,99.6693,99.6693,6700.0
2014-04-16 15:00:00,108.56,108.6,108.42,108.5,12700.0,99.6326,99.6693,99.5041,99.5775,12700.0
2014-04-16 15:05:00,108.53,108.65,108.48,108.63,10400.0,99.605,99.7152,99.5592,99.6968,10400.0
2014-04-16 15:10:00,108.63,108.7,108.63,108.64,6300.0,99.6968,99.7611,99.6968,99.706,6300.0
2014-04-16 15:15:00,108.65,108.75,108.62,108.66,16300.0,99.7152,99.8069,99.6876,99.7243,16300.0
2014-04-16 15:20:00,108.65,108.74,108.64,108.71,14300.0,99.7152,99.7978,99.706,99.7702,14300.0
2014-04-16 15:25:00,108.71,108.73,108.67,108.69,12100.0,99.7702,99.7886,99.7335,99.7519,12100.0
2014-04-16 15:30:00,108.66,108.7,108.61,108.61,23400.0,99.7243,99.7611,99.6785,99.6785,23400.0
2014-04-16 15:35:00,108.63,108.76,108.62,108.73,19300.0,99.6968,99.8161,99.6876,99.7886,19300.0
2014-04-16 15:40:00,108.72,108.81,108.68,108.77,18900.0,99.7794,99.862,99.7427,99.8253,18900.0
2014-04-16 15:45:00,108.79,108.85,108.72,108.8,29600.0,99.8437,99.8987,99.7794,99.8528,29600.0
2014-04-16 15:50:00,108.81,108.84,108.77,108.79,22900.0,99.862,99.8895,99.8253,99.8437,22900.0
2014-04-16 15:55:00,108.79,108.82,108.72,108.79,45300.0,99.8437,99.8712,99.7794,99.8437,45300.0
2014-04-17 09:30:00,105.55,105.62,105.02,105.04,155800.0,96.8701,96.9343,96.3837,96.402,155800.0
2014-04-17 09:35:00,105.02,105.31,103.89,104.95,104200.0,96.3837,96.6498,95.3466,96.3194,104200.0
2014-04-17 09:40:00,104.96,105.33,104.49,104.62,82200.0,96.3286,96.6682,95.8973,96.0166,82200.0
2014-04-17 09:45:00,104.6,104.88,104.43,104.66,60200.0,95.9982,96.2552,95.8422,96.0533,60200.0
2014-04-17 09:50:00,104.65,104.75,104.23,104.28,25600.0,96.0441,96.1359,95.6587,95.7045,25600.0
2014-04-17 09:55:00,104.27,105.0,104.19,104.86,64800.0,95.6954,96.3653,95.6219,96.2368,64800.0
2014-04-17 10:00:00,104.87,105.71,104.78,105.71,39600.0,96.246,97.0169,96.1634,97.0169,39600.0
2014-04-17 10:05:00,105.7,106.54,105.6,106.53,52600.0,97.0078,97.7787,96.916,97.7695,52600.0
2014-04-17 10:10:00,106.55,106.85,106.39,106.5,47200.0,97.7879,98.0632,97.641,97.742,47200.0
2014-04-17 10:15:00,106.53,106.57,105.99,106.08,23300.0,97.7695,97.8062,97.2739,97.3565,23300.0
2014-04-17 10:20:00,106.1,106.25,105.94,106.2,50700.0,97.3749,97.5125,97.228,97.4666,50700.0
2014-04-17 10:25:00,106.16,106.76,106.16,106.74,10700.0,97.4299,97.9806,97.4299,97.9622,10700.0
2014-04-17 10:30:00,106.65,106.7,106.39,106.53,42500.0,97.8796,97.9255,97.641,97.7695,42500.0
2014-04-17 10:35:00,106.5,106.72,106.5,106.55,27900.0,97.742,97.9439,97.742,97.7879,27900.0
2014-04-17 10:40:00,106.55,106.67,106.19,106.19,17100.0,97.7879,97.898,97.4575,97.4575,17100.0
2014-04-17 10:45:00,106.19,106.3,106.13,106.18,5400.0,97.4575,97.5584,97.4024,97.4483,5400.0
2014-04-17 10:50:00,106.21,106.45,106.2,106.33,26900.0,97.4758,97.6961,97.4666,97.586,26900.0
2014-04-17 10:55:00,106.34,106.48,106.23,106.37,27700.0,97.5951,97.7236,97.4942,97.6227,27700.0
2014-04-17 11:00:00,106.38,106.98,106.3,106.98,20300.0,97.6318,98.1825,97.5584,98.1825,20300.0
2014-04-17 11:05:00,106.98,107.16,106.96,107.08,18200.0,98.1825,98.3477,98.1641,98.2743,18200.0
2014-04-17 11:10:00,107.06,107.18,106.78,106.78,12600.0,98.2559,98.3661,97.999,97.999,12600.0
2014-04-17 11:15:00,106.78,106.78,106.55,106.62,14500.0,97.999,97.999,97.7879,97.8521,14500.0
2014-04-17 11:20:00,106.62,106.62,106.09,106.17,20400.0,97.8521,97.8521,97.3657,97.4391,20400.0
2014-04-17 11:25:00,106.19,106.19,105.98,106.01,31800.0,97.4575,97.4575,97.2647,97.2923,31800.0
2014-04-17 11:30:00,106.01,106.03,105.54,105.56,18900.0,97.2923,97.3106,96.8609,96.8793,18900.0
2014-04-17 11:35:00,105.59,105.69,105.5,105.56,25600.0,96.9068,96.9986,96.8242,96.8793,25600.0
2014-04-17 11:40:00,105.6,105.67,105.5,105.57,24100.0,96.916,96.9802,96.8242,96.8885,24100.0
2014-04-17 11:45:00,105.56,105.6,105.44,105.45,20100.0,96.8793,96.916,96.7691,96.7783,20100.0
2014-04-17 11:50:00,105.45,105.48,105.25,105.25,11000.0,96.7783,96.8059,96.5948,96.5948,11000.0
2014-04-17 11:55:00,105.23,105.27,105.1,105.27,17100.0,96.5764,96.6131,96.4571,96.6131,17100.0
2014-04-17 12:00:00,105.31,105.68,105.14,105.67,33100.0,96.6498,96.9894,96.4938,96.9802,33100.0
2014-04-17 12:05:00,105.68,105.68,105.46,105.58,38200.0,96.9894,96.9894,96.7875,96.8976,38200.0
2014-04-17 12:10:00,105.58,105.81,105.37,105.68,64700.0,96.8976,97.1087,96.7049,96.9894,64700.0
2014-04-17 12:15:00,105.75,105.81,105.44,105.5,41700.0,97.0537,97.1087,96.7691,96.8242,41700.0
2014-04-17 12:20:00,105.52,105.66,105.5,105.5,10800.0,96.8426,96.9711,96.8242,96.8242,10800.0
2014-04-17 12:25:00,105.51,105.6,105.47,105.55,12300.0,96.8334,96.916,96.7967,96.8701,12300.0
2014-04-17 12:30:00,105.56,105.65,105.52,105.59,21000.0,96.8793,96.9619,96.8426,96.9068,21000.0
2014-04-17 12:35:00,105.61,105.64,105.44,105.45,17700.0,96.9252,96.9527,96.7691,96.7783,17700.0
2014-04-17 12:40:00,105.46,105.6,105.43,105.6,13600.0,96.7875,96.916,96.76,96.916,13600.0
2014-04-17 12:45:00,105.6,105.74,105.51,105.69,14900.0,96.916,97.0445,96.8334,96.9986,14900.0
2014-04-17 12:50:00,105.69,105.93,105.66,105.68,17900.0,96.9986,97.2189,96.9711,96.9894,17900.0
2014-04-17 12:55:00,105.64,105.71,105.58,105.69,24100.0,96.9527,97.0169,96.8976,96.9986,24100.0
2014-04-17 13:00:00,105.69,106.07,105.69,106.03,15900.0,96.9986,97.3473,96.9986,97.3106,15900.0
2014-04-17 13:05:00,106.02,106.14,105.92,106.06,33700.0,97.3014,97.4116,97.2097,97.3382,33700.0
2014-04-17 13:10:00,106.06,106.2,106.06,106.13,17200.0,97.3382,97.4666,97.3382,97.4024,17200.0
2014-04-17 13:15:00,106.11,106.11,105.8,105.8,18000.0,97.384,97.384,97.0995,97.0995,18000.0
2014-04-17 13:20:00,105.8,105.88,105.71,105.84,19000.0,97.0995,97.173,97.0169,97.1363,19000.0
2014-04-17 13:25:00,105.84,106.13,105.71,105.72,24600.0,97.1363,97.4024,97.0169,97.0261,24600.0
2014-04-17 13:30:00,105.71,105.86,105.69,105.84,19500.0,97.0169,97.1546,96.9986,97.1363,19500.0
2014-04-17 13:35:00,105.86,105.89,105.75,105.86,21700.0,97.1546,97.1821,97.0537,97.1546,21700.0
2014-04-17 13:40:00,105.84,105.98,105.75,105.83,18700.0,97.1363,97.2647,97.0537,97.1271,18700.0
2014-04-17 13:45:00,105.83,105.98,105.78,105.83,19000.0,97.1271,97.2647,97.0812,97.1271,19000.0
2014-04-17 13:50:00,105.84,105.93,105.77,105.84,23000.0,97.1363,97.2189,97.072,97.1363,23000.0
2014-04-17 13:55:00,105.87,105.92,105.79,105.85,37600.0,97.1638,97.2097,97.0904,97.1454,37600.0
2014-04-17 14:00:00,105.86,105.86,105.6,105.69,22200.0,97.1546,97.1546,96.916,96.9986,22200.0
2014-04-17 14:05:00,105.7,105.77,105.58,105.6,25500.0,97.0078,97.072,96.8976,96.916,25500.0
2014-04-17 14:10:00,105.61,105.73,105.59,105.67,20400.0,96.9252,97.0353,96.9068,96.9802,20400.0
2014-04-17 14:15:00,105.67,105.74,105.66,105.67,22400.0,96.9802,97.0445,96.9711,96.9802,22400.0
2014-04-17 14:20:00,105.66,105.95,105.66,105.8,23400.0,96.9711,97.2372,96.9711,97.0995,23400.0
2014-04-17 14:25:00,105.79,105.87,105.66,105.68,19200.0,97.0904,97.1638,96.9711,96.9894,19200.0
2014-04-17 14:30:00,105.65,105.66,105.45,105.56,23900.0,96.9619,96.9711,96.7783,96.8793,23900.0
2014-04-17 14:35:00,105.56,105.76,105.4,105.58,27500.0,96.8793,97.0628,96.7324,96.8976,27500.0
2014-04-17 14:40:00,105.56,106.0,105.54,105.99,37300.0,96.8793,97.2831,96.8609,97.2739,37300.0
2014-04-17 14:45:00,106.0,106.06,105.94,105.98,32800.0,97.2831,97.3382,97.228,97.2647,32800.0
2014-04-17 14:50:00,105.98,106.0,105.84,105.84,26600.0,97.2647,97.2831,97.1363,97.1363,26600.0
2014-04-17 14:55:00,105.82,105.83,105.59,105.65,26100.0,97.1179,97.1271,96.9068,96.9619,26100.0
2014-04-17 15:00:00,105.64,105.75,105.58,105.7,31600.0,96.9527,97.0537,96.8976,97.0078,31600.0
2014-04-17 15:05:00,105.73,105.84,105.67,105.71,29500.0,97.0353,97.1363,96.9802,97.0169,29500.0
2014-04-17 15:10:00,105.7,105.86,105.53,105.56,29200.0,97.0078,97.1546,96.8517,96.8793,29200.0
2014-04-17 15:15:00,105.56,105.86,105.55,105.79,45500.0,96.8793,97.1546,96.8701,97.0904,45500.0
2014-04-17 15:20:00,105.78,105.83,105.55,105.56,38900.0,97.0812,97.1271,96.8701,96.8793,38900.0
2014-04-17 15:25:00,105.55,105.57,105.36,105.47,91300.0,96.8701,96.8885,96.6957,96.7967,91300.0
2014-04-17 15:30:00,105.49,105.55,105.24,105.45,59000.0,96.815,96.8701,96.5856,96.7783,59000.0
2014-04-17 15:35:00,105.47,105.47,105.16,105.16,65100.0,96.7967,96.7967,96.5122,96.5122,65100.0
2014-04-17 15:40:00,105.17,105.27,105.02,105.06,50300.0,96.5213,96.6131,96.3837,96.4204,50300.0
2014-04-17 15:45:00,105.07,105.12,104.88,104.93,79300.0,96.4296,96.4755,96.2552,96.3011,79300.0
2014-04-17 15:50:00,104.89,104.98,104.72,104.74,138400.0,96.2644,96.347,96.1084,96.1267,138400.0
2014-04-17 15:55:00,104.73,104.81,104.72,104.74,131700.0,96.1175,96.191,96.1084,96.1267,131700.0
2014-04-21 09:30:00,105.23,105.23,104.84,104.89,29300.0,96.5764,96.5764,96.2185,96.2644,29300.0
2014-04-21 09:35:00,104.89,105.56,104.86,105.5,53200.0,96.2644,96.8793,96.2368,96.8242,53200.0
2014-04-21 09:40:00,105.43,106.24,105.43,106.17,25200.0,96.76,97.5034,96.76,97.4391,25200.0
2014-04-21 09:45:00,106.17,106.17,105.58,105.73,34300.0,97.4391,97.4391,96.8976,97.0353,34300.0
2014-04-21 09:50:00,105.73,106.1,105.68,105.84,13000.0,97.0353,97.3749,96.9894,97.1363,13000.0
2014-04-21 09:55:00,105.8,105.87,105.33,105.33,51600.0,97.0995,97.1638,96.6682,96.6682,51600.0
2014-04-21 10:00:00,105.32,105.32,104.83,104.85,38600.0,96.659,96.659,96.2093,96.2277,38600.0
2014-04-21 10:05:00,104.85,105.15,104.82,105.08,34600.0,96.2277,96.503,96.2001,96.4388,34600.0
2014-04-21 10:10:00,105.08,105.15,104.83,105.12,31800.0,96.4388,96.503,96.2093,96.4755,31800.0
2014-04-21 10:15:00,105.09,105.25,104.99,105.02,21500.0,96.4479,96.5948,96.3562,96.3837,21500.0
2014-04-21 10:20:00,105.02,105.11,104.9,104.93,17100.0,96.3837,96.4663,96.2736,96.3011,17100.0
2014-04-21 10:25:00,104.96,105.08,104.84,104.89,53200.0,96.3286,96.4388,96.2185,96.2644,53200.0
2014-04-21 10:30:00,104.84,104.9,104.65,104.84,23100.0,96.2185,96.2736,96.0441,96.2185,23100.0
2014-04-21 10:35:00,104.81,104.81,104.67,104.69,9300.0,96.191,96.191,96.0625,96.0808,9300.0
2014-04-21 10:40:00,104.67,104.78,104.64,104.7,25400.0,96.0625,96.1634,96.0349,96.09,25400.0
2014-04-21 10:45:00,104.69,104.75,104.23,104.26,24600.0,96.0808,96.1359,95.6587,95.6862,24600.0
2014-04-21 10:50:00,104.24,104.41,104.23,104.38,18600.0,95.6678,95.8238,95.6587,95.7963,18600.0
2014-04-21 10:55:00,104.41,104.41,104.29,104.29,20500.0,95.8238,95.8238,95.7137,95.7137,20500.0
2014-04-21 11:00:00,104.27,104.35,104.08,104.33,21400.0,95.6954,95.7688,95.521,95.7504,21400.0
2014-04-21 11:05:00,104.32,104.54,104.32,104.52,18900.0,95.7412,95.9432,95.7412,95.9248,18900.0
2014-04-21 11:10:00,104.52,104.93,104.45,104.93,77200.0,95.9248,96.3011,95.8606,96.3011,77200.0
2014-04-21 11:15:00,104.91,105.29,104.87,105.14,32300.0,96.2827,96.6315,96.246,96.4938,32300.0
2014-04-21 11:20:00,105.14,105.22,105.1,105.17,7300.0,96.4938,96.5672,96.4571,96.5213,7300.0
2014-04-21 11:25:00,105.13,105.15,104.97,105.0,6100.0,96.4846,96.503,96.3378,96.3653,6100.0
2014-04-21 11:30:00,105.0,105.05,104.93,104.99,20000.0,96.3653,96.4112,96.3011,96.3562,20000.0
2014-04-21 11:35:00,105.01,105.16,104.99,105.16,10600.0,96.3745,96.5122,96.3562,96.5122,10600.0
2014-04-21 11:40:00,105.16,105.25,105.11,105.17,11200.0,96.5122,96.5948,96.4663,96.5213,11200.0
2014-04-21 11:45:00,105.17,105.29,105.15,105.21,14100.0,96.5213,96.6315,96.503,96.5581,14100.0
2014-04-21 11:50:00,105.21,105.32,105.16,105.32,9200.0,96.5581,96.659,96.5122,96.659,9200.0
2014-04-21 11:55:00,105.35,105.35,105.05,105.14,33100.0,96.6865,96.6865,96.4112,96.4938,33100.0
2014-04-21 12:00:00,105.18,105.24,105.08,105.14,47600.0,96.5305,96.5856,96.4388,96.4938,47600.0
2014-04-21 12:05:00,105.19,105.26,105.08,105.16,28600.0,96.5397,96.6039,96.4388,96.5122,28600.0
2014-04-21 12:10:00,105.12,105.28,105.12,105.17,57600.0,96.4755,96.6223,96.4755,96.5213,57600.0
2014-04-21 12:15:00,105.18,105.27,105.14,105.21,38900.0,96.5305,96.6131,96.4938,96.5581,38900.0
2014-04-21 12:20:00,105.21,105.22,105.05,105.11,23900.0,96.5581,96.5672,96.4112,96.4663,23900.0
2014-04-21 12:25:00,105.12,105.22,105.12,105.18,14400.0,96.4755,96.5672,96.4755,96.5305,14400.0
2014-04-21 12:30:00,105.19,105.26,105.15,105.18,46600.0,96.5397,96.6039,96.503,96.5305,46600.0
2014-04-21 12:35:00,105.18,105.55,105.17,105.51,66400.0,96.5305,96.8701,96.5213,96.8334,66400.0
2014-04-21 12:40:00,105.53,105.79,105.53,105.75,13900.0,96.8517,97.0904,96.8517,97.0537,13900.0
2014-04-21 12:45:00,105.73,105.75,105.59,105.59,20400.0,97.0353,97.0537,96.9068,96.9068,20400.0
2014-04-21 12:50:00,105.62,105.63,105.47,105.47,9000.0,96.9343,96.9435,96.7967,96.7967,9000.0
2014-04-21 12:55:00,105.5,105.59,105.48,105.58,10100.0,96.8242,96.9068,96.8059,96.8976,10100.0
2014-04-21 13:00:00,105.59,105.62,105.41,105.52,12700.0,96.9068,96.9343,96.7416,96.8426,12700.0
2014-04-21 13:05:00,105.52,105.52,105.41,105.44,17300.0,96.8426,96.8426,96.7416,96.7691,17300.0
2014-04-21 13:10:00,105.45,105.45,105.31,105.32,5700.0,96.7783,96.7783,96.6498,96.659,5700.0
2014-04-21 13:15:00,105.32,105.45,105.29,105.32,12100.0,96.659,96.7783,96.6315,96.659,12100.0
2014-04-21 13:20:00,105.31,105.31,105.25,105.27,7100.0,96.6498,96.6498,96.5948,96.6131,7100.0
2014-04-21 13:25:00,105.26,105.44,105.24,105.35,16500.0,96.6039,96.7691,96.5856,96.6865,16500.0
2014-04-21 13:30:00,105.35,105.35,105.27,105.3,11000.0,96.6865,96.6865,96.6131,96.6407,11000.0
2014-04-21 13:35:00,105.29,105.29,105.25,105.27,12500.0,96.6315,96.6315,96.5948,96.6131,12500.0
2014-04-21 13:40:00,105.28,105.37,105.25,105.37,8700.0,96.6223,96.7049,96.5948,96.7049,8700.0
2014-04-21 13:45:00,105.38,105.42,105.25,105.26,8700.0,96.7141,96.7508,96.5948,96.6039,8700.0
2014-04-21 13:50:00,105.27,105.3,105.25,105.27,16500.0,96.6131,96.6407,96.5948,96.6131,16500.0
2014-04-21 13:55:00,105.27,105.39,105.25,105.37,19100.0,96.6131,96.7233,96.5948,96.7049,19100.0
2014-04-21 14:00:00,105.42,105.44,105.4,105.4,13100.0,96.7508,96.7691,96.7324,96.7324,13100.0
2014-04-21 14:05:00,105.41,105.42,105.4,105.41,16100.0,96.7416,96.7508,96.7324,96.7416,16100.0
2014-04-21 14:10:00,105.41,105.45,105.38,105.44,28000.0,96.7416,96.7783,96.7141,96.7691,28000.0
2014-04-21 14:15:00,105.42,105.47,105.39,105.46,16900.0,96.7508,96.7967,96.7233,96.7875,16900.0
2014-04-21 14:20:00,105.44,105.61,105.44,105.55,13700.0,96.7691,96.9252,96.7691,96.8701,13700.0
2014-04-21 14:25:00,105.56,105.69,105.52,105.64,9200.0,96.8793,96.9986,96.8426,96.9527,9200.0
2014-04-21 14:30:00,105.68,105.83,105.56,105.56,27000.0,96.9894,97.1271,96.8793,96.8793,27000.0
2014-04-21 14:35:00,105.56,105.57,105.3,105.31,96200.0,96.8793,96.8885,96.6407,96.6498,96200.0
2014-04-21 14:40:00,105.31,105.53,105.31,105.34,24800.0,96.6498,96.8517,96.6498,96.6774,24800.0
2014-04-21 14:45:00,105.32,105.51,105.32,105.5,15600.0,96.659,96.8334,96.659,96.8242,15600.0
2014-04-21 14:50:00,105.53,105.6,105.49,105.5,11900.0,96.8517,96.916,96.815,96.8242,11900.0
2014-04-21 14:55:00,105.51,105.54,105.46,105.52,10700.0,96.8334,96.8609,96.7875,96.8426,10700.0
2014-04-21 15:00:00,105.53,105.54,105.44,105.5,12700.0,96.8517,96.8609,96.7691,96.8242,12700.0
2014-04-21 15:05:00,105.5,105.58,105.48,105.48,22100.0,96.8242,96.8976,96.8059,96.8059,22100.0
2014-04-21 15:10:00,105.47,105.55,105.44,105.48,16600.0,96.7967,96.8701,96.7691,96.8059,16600.0
2014-04-21 15:15:00,105.48,105.48,105.29,105.3,17500.0,96.8059,96.8059,96.6315,96.6407,17500.0
2014-04-21 15:20:00,105.3,105.38,105.19,105.23,20800.0,96.6407,96.7141,96.5397,96.5764,20800.0
2014-04-21 15:25:00,105.21,105.32,105.18,105.24,19800.0,96.5581,96.659,96.5305,96.5856,19800.0
2014-04-21 15:30:00,105.24,105.29,105.18,105.27,36900.0,96.5856,96.6315,96.5305,96.6131,36900.0
2014-04-21 15:35:00,105.36,105.39,105.25,105.3,20000.0,96.6957,96.7233,96.5948,96.6407,20000.0
2014-04-21 15:40:00,105.3,105.35,105.25,105.28,33200.0,96.6407,96.6865,96.5948,96.6223,33200.0
2014-04-21 15:45:00,105.29,105.37,105.25,105.26,61000.0,96.6315,96.7049,96.5948,96.6039,61000.0
2014-04-21 15:50:00,105.26,105.34,105.25,105.28,44500.0,96.6039,96.6774,96.5948,96.6223,44500.0
2014-04-21 15:55:00,105.29,105.38,105.25,105.38,80500.0,96.6315,96.7141,96.5948,96.7141,80500.0
2014-04-22 09:30:00,105.52,106.35,105.52,106.29,28900.0,96.8426,97.6043,96.8426,97.5492,28900.0
2014-04-22 09:35:00,106.35,106.83,106.26,106.8,12400.0,97.6043,98.0448,97.5217,98.0173,12400.0
2014-04-22 09:40:00,106.75,106.75,106.42,106.59,10600.0,97.9714,97.9714,97.6686,97.8246,10600.0
2014-04-22 09:45:00,106.52,106.66,106.49,106.54,4300.0,97.7603,97.8888,97.7328,97.7787,4300.0
2014-04-22 09:50:00,106.61,107.01,106.5,106.88,8000.0,97.8429,98.21,97.742,98.0907,8000.0
2014-04-22 09:55:00,106.85,106.94,106.76,106.8,31900.0,98.0632,98.1458,97.9806,98.0173,31900.0
2014-04-22 10:00:00,106.8,106.95,106.55,106.64,32100.0,98.0173,98.155,97.7879,97.8705,32100.0
2014-04-22 10:05:00,106.64,107.3,106.64,107.25,56700.0,97.8705,98.4762,97.8705,98.4303,56700.0
2014-04-22 10:10:00,107.25,107.65,107.17,107.59,27100.0,98.4303,98.7974,98.3569,98.7423,27100.0
2014-04-22 10:15:00,107.59,107.59,107.44,107.51,32500.0,98.7423,98.7423,98.6047,98.6689,32500.0
2014-04-22 10:20:00,107.56,107.88,107.56,107.77,19500.0,98.7148,99.0085,98.7148,98.9075,19500.0
2014-04-22 10:25:00,107.79,108.07,107.58,107.68,61700.0,98.9259,99.1829,98.7332,98.8249,61700.0
2014-04-22 10:30:00,107.68,107.78,107.55,107.61,32800.0,98.8249,98.9167,98.7056,98.7607,32800.0
2014-04-22 10:35:00,107.65,107.67,107.45,107.59,27000.0,98.7974,98.8158,98.6139,98.7423,27000.0
2014-04-22 10:40:00,107.6,107.68,107.46,107.66,12500.0,98.7515,98.8249,98.623,98.8066,12500.0
2014-04-22 10:45:00,107.69,107.85,107.62,107.75,16700.0,98.8341,98.981,98.7699,98.8892,16700.0
2014-04-22 10:50:00,107.76,107.89,107.75,107.87,4800.0,98.8984,99.0177,98.8892,98.9993,4800.0
2014-04-22 10:55:00,107.89,107.92,107.84,107.9,5900.0,99.0177,99.0452,98.9718,99.0268,5900.0
2014-04-22 11:00:00,107.89,107.95,107.84,107.89,6500.0,99.0177,99.0727,98.9718,99.0177,6500.0
2014-04-22 11:05:00,107.87,107.92,107.78,107.83,12000.0,98.9993,99.0452,98.9167,98.9626,12000.0
2014-04-22 11:10:00,107.78,107.84,107.72,107.83,4000.0,98.9167,98.9718,98.8617,98.9626,4000.0
2014-04-22 11:15:00,107.85,107.92,107.85,107.9,20200.0,98.981,99.0452,98.981,99.0268,20200.0
2014-04-22 11:20:00,107.89,107.9,107.85,107.89,9600.0,99.0177,99.0268,98.981,99.0177,9600.0
2014-04-22 11:25:00,107.88,108.22,107.88,108.22,50100.0,99.0085,99.3205,99.0085,99.3205,50100.0
2014-04-22 11:30:00,108.22,108.35,108.14,108.17,26600.0,99.3205,99.4398,99.2471,99.2746,26600.0
2014-04-22 11:35:00,108.19,108.22,108.15,108.22,21600.0,99.293,99.3205,99.2563,99.3205,21600.0
2014-04-22 11:40:00,108.18,108.2,107.77,107.77,30800.0,99.2838,99.3022,98.9075,98.9075,30800.0
2014-04-22 11:45:00,107.77,107.78,107.7,107.78,5800.0,98.9075,98.9167,98.8433,98.9167,5800.0
2014-04-22 11:50:00,107.76,107.86,107.72,107.8,3700.0,98.8984,98.9901,98.8617,98.9351,3700.0
2014-04-22 11:55:00,107.77,107.93,107.77,107.91,6700.0,98.9075,99.0544,98.9075,99.036,6700.0
2014-04-22 12:00:00,107.93,108.05,107.93,107.95,7100.0,99.0544,99.1645,99.0544,99.0727,7100.0
2014-04-22 12:05:00,107.98,108.17,107.97,108.17,4900.0,99.1003,99.2746,99.0911,99.2746,4900.0
2014-04-22 12:10:00,108.16,108.33,108.13,108.27,12200.0,99.2655,99.4215,99.2379,99.3664,12200.0
2014-04-22 12:15:00,108.27,108.29,108.08,108.08,10200.0,99.3664,99.3848,99.192,99.192,10200.0
2014-04-22 12:20:00,108.06,108.09,107.9,108.08,8800.0,99.1737,99.2012,99.0268,99.192,8800.0
2014-04-22 12:25:00,108.05,108.18,108.05,108.11,8700.0,99.1645,99.2838,99.1645,99.2196,8700.0
2014-04-22 12:30:00,108.12,108.19,108.06,108.09,12500.0,99.2288,99.293,99.1737,99.2012,12500.0
2014-04-22 12:35:00,108.07,108.16,108.04,108.08,21300.0,99.1829,99.2655,99.1553,99.192,21300.0
2014-04-22 12:40:00,108.08,108.08,107.9,107.94,30400.0,99.192,99.192,99.0268,99.0636,30400.0
2014-04-22 12:45:00,107.95,108.02,107.94,107.99,4400.0,99.0727,99.137,99.0636,99.1094,4400.0
2014-04-22 12:50:00,107.99,108.09,107.99,108.09,6000.0,99.1094,99.2012,99.1094,99.2012,6000.0
2014-04-22 12:55:00,108.09,108.1,107.96,108.06,5300.0,99.2012,99.2104,99.0819,99.1737,5300.0
2014-04-22 13:00:00,108.08,108.27,108.08,108.19,15900.0,99.192,99.3664,99.192,99.293,15900.0
2014-04-22 13:05:00,108.15,108.15,107.88,107.89,18100.0,99.2563,99.2563,99.0085,99.0177,18100.0
2014-04-22 13:10:00,107.87,108.08,107.82,108.06,19700.0,98.9993,99.192,98.9534,99.1737,19700.0
2014-04-22 13:15:00,108.07,108.1,107.9,108.04,18500.0,99.1829,99.2104,99.0268,99.1553,18500.0
2014-04-22 13:20:00,108.06,108.11,108.01,108.04,9900.0,99.1737,99.2196,99.1278,99.1553,9900.0
2014-04-22 13:25:00,108.04,108.1,107.91,107.92,24100.0,99.1553,99.2104,99.036,99.0452,24100.0
2014-04-22 13:30:00,107.92,107.92,107.83,107.84,8300.0,99.0452,99.0452,98.9626,98.9718,8300.0
2014-04-22 13:35:00,107.84,107.92,107.79,107.83,8500.0,98.9718,99.0452,98.9259,98.9626,8500.0
2014-04-22 13:40:00,107.84,107.98,107.73,107.93,13100.0,98.9718,99.1003,98.8708,99.0544,13100.0
2014-04-22 13:45:00,107.99,108.05,107.93,107.93,15600.0,99.1094,99.1645,99.0544,99.0544,15600.0
2014-04-22 13:50:00,107.89,107.89,107.82,107.86,14800.0,99.0177,99.0177,98.9534,98.9901,14800.0
2014-04-22 13:55:00,107.87,108.09,107.86,107.87,27100.0,98.9993,99.2012,98.9901,98.9993,27100.0
2014-04-22 14:00:00,107.87,107.88,107.79,107.86,8900.0,98.9993,99.0085,98.9259,98.9901,8900.0
2014-04-22 14:05:00,107.86,107.95,107.82,107.91,15500.0,98.9901,99.0727,98.9534,99.036,15500.0
2014-04-22 14:10:00,107.88,107.88,107.72,107.81,14800.0,99.0085,99.0085,98.8617,98.9442,14800.0
2014-04-22 14:15:00,107.81,107.94,107.81,107.89,7000.0,98.9442,99.0636,98.9442,99.0177,7000.0
2014-04-22 14:20:00,107.88,107.89,107.82,107.87,6500.0,99.0085,99.0177,98.9534,98.9993,6500.0
2014-04-22 14:25:00,107.88,107.93,107.85,107.86,11400.0,99.0085,99.0544,98.981,98.9901,11400.0
2014-04-22 14:30:00,107.87,107.93,107.75,107.76,11900.0,98.9993,99.0544,98.8892,98.8984,11900.0
2014-04-22 14:35:00,107.76,107.8,107.69,107.76,23900.0,98.8984,98.9351,98.8341,98.8984,23900.0
2014-04-22 14:40:00,107.74,107.83,107.73,107.8,5900.0,98.88,98.9626,98.8708,98.9351,5900.0
2014-04-22 14:45:00,107.79,107.93,107.79,107.93,22000.0,98.9259,99.0544,98.9259,99.0544,22000.0
2014-04-22 14:50:00,107.93,107.94,107.78,107.84,9300.0,99.0544,99.0636,98.9167,98.9718,9300.0
2014-04-22 14:55:00,107.8,107.81,107.74,107.77,6100.0,98.9351,98.9442,98.88,98.9075,6100.0
2014-04-22 15:00:00,107.74,107.85,107.74,107.79,5900.0,98.88,98.981,98.88,98.9259,5900.0
2014-04-22 15:05:00,107.77,107.82,107.73,107.82,10900.0,98.9075,98.9534,98.8708,98.9534,10900.0
2014-04-22 15:10:00,107.8,107.8,107.59,107.67,13200.0,98.9351,98.9351,98.7423,98.8158,13200.0
2014-04-22 15:15:00,107.65,107.65,107.53,107.55,8200.0,98.7974,98.7974,98.6873,98.7056,8200.0
2014-04-22 15:20:00,107.55,107.63,107.53,107.59,9800.0,98.7056,98.7791,98.6873,98.7423,9800.0
2014-04-22 15:25:00,107.61,107.7,107.59,107.7,12800.0,98.7607,98.8433,98.7423,98.8433,12800.0
2014-04-22 15:30:00,107.71,107.81,107.69,107.79,13600.0,98.8525,98.9442,98.8341,98.9259,13600.0
2014-04-22 15:35:00,107.79,107.84,107.76,107.81,15300.0,98.9259,98.9718,98.8984,98.9442,15300.0
2014-04-22 15:40:00,107.82,107.83,107.76,107.76,24100.0,98.9534,98.9626,98.8984,98.8984,24100.0
2014-04-22 15:45:00,107.77,107.94,107.77,107.94,23700.0,98.9075,99.0636,98.9075,99.0636,23700.0
2014-04-22 15:50:00,107.94,107.96,107.87,107.96,31900.0,99.0636,99.0819,98.9993,99.0819,31900.0
2014-04-22 15:55:00,107.95,107.97,107.81,107.87,69100.0,99.0727,99.0911,98.9442,98.9993,69100.0
2014-04-23 09:30:00,107.45,107.67,107.45,107.51,16700.0,98.6139,98.8158,98.6139,98.6689,16700.0
2014-04-23 09:35:00,107.43,107.77,107.27,107.77,6700.0,98.5955,98.9075,98.4487,98.9075,6700.0
2014-04-23 09:40:00,107.65,107.88,107.19,107.19,27300.0,98.7974,99.0085,98.3752,98.3752,27300.0
2014-04-23 09:45:00,107.26,107.26,106.95,107.02,43700.0,98.4395,98.4395,98.155,98.2192,43700.0
2014-04-23 09:50:00,107.0,107.28,106.89,107.04,13100.0,98.2009,98.4578,98.0999,98.2376,13100.0
2014-04-23 09:55:00,106.88,106.93,106.73,106.77,2500.0,98.0907,98.1366,97.9531,97.9898,2500.0
2014-04-23 10:00:00,106.56,106.82,106.37,106.79,6300.0,97.797,98.0357,97.6227,98.0081,6300.0
2014-04-23 10:05:00,106.76,106.96,106.62,106.7,21700.0,97.9806,98.1641,97.8521,97.9255,21700.0
2014-04-23 10:10:00,106.7,107.4,106.7,107.38,24000.0,97.9255,98.568,97.9255,98.5496,24000.0
2014-04-23 10:15:00,107.31,107.48,107.27,107.43,6200.0,98.4854,98.6414,98.4487,98.5955,6200.0
2014-04-23 10:20:00,107.35,107.63,107.35,107.61,6200.0,98.5221,98.7791,98.5221,98.7607,6200.0
2014-04-23 10:25:00,107.65,107.72,107.47,107.66,45600.0,98.7974,98.8617,98.6322,98.8066,45600.0
2014-04-23 10:30:00,107.62,107.87,107.57,107.74,4600.0,98.7699,98.9993,98.724,98.88,4600.0
2014-04-23 10:35:00,107.73,107.83,107.73,107.81,2800.0,98.8708,98.9626,98.8708,98.9442,2800.0
2014-04-23 10:40:00,107.82,107.9,107.75,107.76,11000.0,98.9534,99.0268,98.8892,98.8984,11000.0
2014-04-23 10:45:00,107.72,107.82,107.71,107.73,10100.0,98.8617,98.9534,98.8525,98.8708,10100.0
2014-04-23 10:50:00,107.77,107.87,107.73,107.79,3000.0,98.9075,98.9993,98.8708,98.9259,3000.0
2014-04-23 10:55:00,107.79,107.83,107.75,107.79,3600.0,98.9259,98.9626,98.8892,98.9259,3600.0
2014-04-23 11:00:00,107.78,107.84,107.7,107.7,6700.0,98.9167,98.9718,98.8433,98.8433,6700.0
2014-04-23 11:05:00,107.68,107.96,107.68,107.96,4600.0,98.8249,99.0819,98.8249,99.0819,4600.0
2014-04-23 11:10:00,107.96,108.11,107.96,108.0,41600.0,99.0819,99.2196,99.0819,99.1186,41600.0
2014-04-23 11:15:00,108.01,108.08,108.01,108.03,8300.0,99.1278,99.192,99.1278,99.1462,8300.0
2014-04-23 11:20:00,108.05,108.07,107.97,108.0,20800.0,99.1645,99.1829,99.0911,99.1186,20800.0
2014-04-23 11:25:00,108.0,108.08,107.96,108.08,10800.0,99.1186,99.192,99.0819,99.192,10800.0
2014-04-23 11:30:00,108.11,108.25,108.1,108.2,6100.0,99.2196,99.3481,99.2104,99.3022,6100.0
2014-04-23 11:35:00,108.2,108.41,108.2,108.41,3200.0,99.3022,99.4949,99.3022,99.4949,3200.0
2014-04-23 11:40:00,108.41,108.41,108.19,108.33,31500.0,99.4949,99.4949,99.293,99.4215,31500.0
2014-04-23 11:45:00,108.33,108.51,108.31,108.51,35200.0,99.4215,99.5867,99.4031,99.5867,35200.0
2014-04-23 11:50:00,108.52,108.72,108.48,108.6,63900.0,99.5959,99.7794,99.5592,99.6693,63900.0
2014-04-23 11:55:00,108.63,108.78,108.52,108.56,24800.0,99.6968,99.8345,99.5959,99.6326,24800.0
2014-04-23 12:00:00,108.57,108.76,108.52,108.57,30900.0,99.6418,99.8161,99.5959,99.6418,30900.0
2014-04-23 12:05:00,108.55,108.64,108.38,108.47,20600.0,99.6234,99.706,99.4674,99.55,20600.0
2014-04-23 12:10:00,108.45,108.54,108.35,108.44,20200.0,99.5316,99.6142,99.4398,99.5224,20200.0
2014-04-23 12:15:00,108.44,108.44,108.22,108.29,6900.0,99.5224,99.5224,99.3205,99.3848,6900.0
2014-04-23 12:20:00,108.24,108.36,108.21,108.31,7800.0,99.3389,99.449,99.3114,99.4031,7800.0
2014-04-23 12:25:00,108.32,108.4,108.13,108.38,40900.0,99.4123,99.4857,99.2379,99.4674,40900.0
2014-04-23 12:30:00,108.37,108.78,108.34,108.75,26500.0,99.4582,99.8345,99.4307,99.8069,26500.0
2014-04-23 12:35:00,108.71,108.89,108.71,108.84,6000.0,99.7702,99.9354,99.7702,99.8895,6000.0
2014-04-23 12:40:00,108.83,109.0,108.76,108.89,33300.0,99.8804,100.0364,99.8161,99.9354,33300.0
2014-04-23 12:45:00,108.89,108.91,108.78,108.87,17400.0,99.9354,99.9538,99.8345,99.9171,17400.0
2014-04-23 12:50:00,108.89,108.9,108.71,108.74,14300.0,99.9354,99.9446,99.7702,99.7978,14300.0
2014-04-23 12:55:00,108.72,108.72,108.52,108.64,5700.0,99.7794,99.7794,99.5959,99.706,5700.0
2014-04-23 13:00:00,108.6,108.77,108.53,108.75,5700.0,99.6693,99.8253,99.605,99.8069,5700.0
2014-04-23 13:05:00,108.75,108.78,108.58,108.59,8700.0,99.8069,99.8345,99.6509,99.6601,8700.0
2014-04-23 13:10:00,108.58,108.58,108.52,108.54,5000.0,99.6509,99.6509,99.5959,99.6142,5000.0
2014-04-23 13:15:00,108.56,108.73,108.56,108.73,3500.0,99.6326,99.7886,99.6326,99.7886,3500.0
2014-04-23 13:20:00,108.75,108.75,108.64,108.64,3700.0,99.8069,99.8069,99.706,99.706,3700.0
2014-04-23 13:25:00,108.64,108.71,108.48,108.52,10600.0,99.706,99.7702,99.5592,99.5959,10600.0
2014-04-23 13:30:00,108.49,108.54,108.4,108.42,5500.0,99.5683,99.6142,99.4857,99.5041,5500.0
2014-04-23 13:35:00,108.42,108.44,108.26,108.44,12900.0,99.5041,99.5224,99.3572,99.5224,12900.0
2014-04-23 13:40:00,108.44,108.56,108.44,108.5,6700.0,99.5224,99.6326,99.5224,99.5775,6700.0
2014-04-23 13:45:00,108.48,108.48,108.18,108.26,8700.0,99.5592,99.5592,99.2838,99.3572,8700.0
2014-04-23 13:50:00,108.26,108.41,108.26,108.41,7200.0,99.3572,99.4949,99.3572,99.4949,7200.0
2014-04-23 13:55:00,108.41,108.43,108.31,108.31,10600.0,99.4949,99.5133,99.4031,99.4031,10600.0
2014-04-23 14:00:00,108.32,108.32,108.27,108.3,5800.0,99.4123,99.4123,99.3664,99.394,5800.0
2014-04-23 14:05:00,108.32,108.36,108.19,108.27,8800.0,99.4123,99.449,99.293,99.3664,8800.0
2014-04-23 14:10:00,108.29,108.29,108.15,108.18,9100.0,99.3848,99.3848,99.2563,99.2838,9100.0
2014-04-23 14:15:00,108.18,108.3,108.18,108.3,8100.0,99.2838,99.394,99.2838,99.394,8100.0
2014-04-23 14:20:00,108.28,108.3,108.21,108.21,9100.0,99.3756,99.394,99.3114,99.3114,9100.0
2014-04-23 14:25:00,108.21,108.21,108.15,108.18,9300.0,99.3114,99.3114,99.2563,99.2838,9300.0
2014-04-23 14:30:00,108.19,108.3,108.19,108.28,12500.0,99.293,99.394,99.293,99.3756,12500.0
2014-04-23 14:35:00,108.26,108.26,108.1,108.16,20100.0,99.3572,99.3572,99.2104,99.2655,20100.0
2014-04-23 14:40:00,108.15,108.18,108.06,108.1,14100.0,99.2563,99.2838,99.1737,99.2104,14100.0
2014-04-23 14:45:00,108.11,108.19,107.9,108.1,31800.0,99.2196,99.293,99.0268,99.2104,31800.0
2014-04-23 14:50:00,108.08,108.16,108.03,108.09,9500.0,99.192,99.2655,99.1462,99.2012,9500.0
2014-04-23 14:55:00,108.1,108.12,108.05,108.08,4300.0,99.2104,99.2288,99.1645,99.192,4300.0
2014-04-23 15:00:00,108.09,108.13,108.01,108.01,5700.0,99.2012,99.2379,99.1278,99.1278,5700.0
2014-04-23 15:05:00,108.02,108.1,108.02,108.08,8000.0,99.137,99.2104,99.137,99.192,8000.0
2014-04-23 15:10:00,108.06,108.14,108.0,108.09,9400.0,99.1737,99.2471,99.1186,99.2012,9400.0
2014-04-23 15:15:00,108.08,108.1,108.02,108.02,4300.0,99.192,99.2104,99.137,99.137,4300.0
2014-04-23 15:20:00,108.02,108.07,108.01,108.02,8600.0,99.137,99.1829,99.1278,99.137,8600.0
2014-04-23 15:25:00,108.0,108.06,107.98,107.98,7000.0,99.1186,99.1737,99.1003,99.1003,7000.0
2014-04-23 15:30:00,108.0,108.05,107.99,108.02,8500.0,99.1186,99.1645,99.1094,99.137,8500.0
2014-04-23 15:35:00,108.03,108.04,107.93,107.93,14100.0,99.1462,99.1553,99.0544,99.0544,14100.0
2014-04-23 15:40:00,107.93,108.0,107.91,107.99,11600.0,99.0544,99.1186,99.036,99.1094,11600.0
2014-04-23 15:45:00,107.99,107.99,107.87,107.92,18000.0,99.1094,99.1094,98.9993,99.0452,18000.0
2014-04-23 15:50:00,107.93,107.99,107.9,107.91,18700.0,99.0544,99.1094,99.0268,99.036,18700.0
2014-04-23 15:55:00,107.92,107.93,107.87,107.88,42800.0,99.0452,99.0544,98.9993,99.0085,42800.0
2014-04-24 09:30:00,108.97,109.81,108.88,109.27,91300.0,100.0089,100.7798,99.9263,100.2842,91300.0
2014-04-24 09:35:00,109.31,109.32,108.5,108.57,11900.0,100.3209,100.3301,99.5775,99.6418,11900.0
2014-04-24 09:40:00,108.41,108.69,108.38,108.56,8100.0,99.4949,99.7519,99.4674,99.6326,8100.0
2014-04-24 09:45:00,108.75,108.81,108.48,108.66,10800.0,99.8069,99.862,99.5592,99.7243,10800.0
2014-04-24 09:50:00,108.58,108.92,108.58,108.74,6100.0,99.6509,99.963,99.6509,99.7978,6100.0
2014-04-24 09:55:00,108.79,108.87,108.6,108.66,7000.0,99.8437,99.9171,99.6693,99.7243,7000.0
2014-04-24 10:00:00,108.64,108.76,108.37,108.76,5600.0,99.706,99.8161,99.4582,99.8161,5600.0
2014-04-24 10:05:00,108.71,108.81,108.64,108.73,12800.0,99.7702,99.862,99.706,99.7886,12800.0
2014-04-24 10:10:00,108.69,108.69,108.44,108.48,8400.0,99.7519,99.7519,99.5224,99.5592,8400.0
2014-04-24 10:15:00,108.45,109.02,108.45,109.01,12400.0,99.5316,100.0547,99.5316,100.0456,12400.0
2014-04-24 10:20:00,109.04,109.2,108.89,108.89,23900.0,100.0731,100.2199,99.9354,99.9354,23900.0
2014-04-24 10:25:00,108.95,109.16,108.92,109.07,30500.0,99.9905,100.1832,99.963,100.1006,30500.0
2014-04-24 10:30:00,109.08,109.37,109.0,109.36,46500.0,100.1098,100.376,100.0364,100.3668,46500.0
2014-04-24 10:35:00,109.32,109.44,109.31,109.36,7900.0,100.3301,100.4402,100.3209,100.3668,7900.0
2014-04-24 10:40:00,109.36,109.5,109.35,109.43,25300.0,100.3668,100.4953,100.3576,100.431,25300.0
2014-04-24 10:45:00,109.43,109.5,109.42,109.46,29900.0,100.431,100.4953,100.4219,100.4586,29900.0
2014-04-24 10:50:00,109.45,109.46,109.09,109.12,8400.0,100.4494,100.4586,100.119,100.1465,8400.0
2014-04-24 10:55:00,109.06,109.19,109.04,109.1,2500.0,100.0915,100.2108,100.0731,100.1282,2500.0
2014-04-24 11:00:00,109.09,109.19,109.0,109.19,8800.0,100.119,100.2108,100.0364,100.2108,8800.0
2014-04-24 11:05:00,109.17,109.29,109.08,109.25,10000.0,100.1924,100.3025,100.1098,100.2658,10000.0
2014-04-24 11:10:00,109.26,109.46,109.26,109.27,11600.0,100.275,100.4586,100.275,100.2842,11600.0
2014-04-24 11:15:00,109.26,109.26,109.07,109.18,15800.0,100.275,100.275,100.1006,100.2016,15800.0
2014-04-24 11:20:00,109.2,109.38,109.07,109.27,73900.0,100.2199,100.3851,100.1006,100.2842,73900.0
2014-04-24 11:25:00,109.29,109.34,109.19,109.22,16700.0,100.3025,100.3484,100.2108,100.2383,16700.0
2014-04-24 11:30:00,109.23,109.39,109.23,109.39,4300.0,100.2475,100.3943,100.2475,100.3943,4300.0
2014-04-24 11:35:00,109.44,109.5,109.32,109.5,15000.0,100.4402,100.4953,100.3301,100.4953,15000.0
2014-04-24 11:40:00,109.44,109.46,109.17,109.17,4100.0,100.4402,100.4586,100.1924,100.1924,4100.0
2014-04-24 11:45:00,109.2,109.36,109.2,109.29,3500.0,100.2199,100.3668,100.2199,100.3025,3500.0
2014-04-24 11:50:00,109.25,109.3,109.18,109.3,4000.0,100.2658,100.3117,100.2016,100.3117,4000.0
2014-04-24 11:55:00,109.29,109.29,109.22,109.26,3000.0,100.3025,100.3025,100.2383,100.275,3000.0
2014-04-24 12:00:00,109.23,109.27,109.2,109.22,7200.0,100.2475,100.2842,100.2199,100.2383,7200.0
2014-04-24 12:05:00,109.22,109.28,109.0,109.0,5200.0,100.2383,100.2934,100.0364,100.0364,5200.0
2014-04-24 12:10:00,108.97,109.13,108.93,109.13,8800.0,100.0089,100.1557,99.9721,100.1557,8800.0
2014-04-24 12:15:00,109.12,109.21,109.07,109.13,3200.0,100.1465,100.2291,100.1006,100.1557,3200.0
2014-04-24 12:20:00,109.17,109.27,109.09,109.09,14700.0,100.1924,100.2842,100.119,100.119,14700.0
2014-04-24 12:25:00,109.13,109.14,109.08,109.08,2500.0,100.1557,100.1649,100.1098,100.1098,2500.0
2014-04-24 12:30:00,109.1,109.2,109.05,109.2,7900.0,100.1282,100.2199,100.0823,100.2199,7900.0
2014-04-24 12:35:00,109.22,109.22,109.12,109.16,2200.0,100.2383,100.2383,100.1465,100.1832,2200.0
2014-04-24 12:40:00,109.15,109.28,109.06,109.2,10900.0,100.1741,100.2934,100.0915,100.2199,10900.0
2014-04-24 12:45:00,109.2,109.38,109.19,109.36,3100.0,100.2199,100.3851,100.2108,100.3668,3100.0
2014-04-24 12:50:00,109.31,109.46,109.16,109.46,3500.0,100.3209,100.4586,100.1832,100.4586,3500.0
2014-04-24 12:55:00,109.46,109.53,109.29,109.5,9600.0,100.4586,100.5228,100.3025,100.4953,9600.0
2014-04-24 13:00:00,109.55,109.56,109.44,109.44,2300.0,100.5412,100.5503,100.4402,100.4402,2300.0
2014-04-24 13:05:00,109.46,109.55,109.45,109.45,5200.0,100.4586,100.5412,100.4494,100.4494,5200.0
2014-04-24 13:10:00,109.44,109.48,109.39,109.4,6900.0,100.4402,100.4769,100.3943,100.4035,6900.0
2014-04-24 13:15:00,109.41,109.41,109.36,109.39,3700.0,100.4127,100.4127,100.3668,100.3943,3700.0
2014-04-24 13:20:00,109.36,109.44,109.27,109.44,9300.0,100.3668,100.4402,100.2842,100.4402,9300.0
2014-04-24 13:25:00,109.44,109.6,109.44,109.55,3300.0,100.4402,100.587,100.4402,100.5412,3300.0
2014-04-24 13:30:00,109.54,109.54,109.42,109.46,2700.0,100.532,100.532,100.4219,100.4586,2700.0
2014-04-24 13:35:00,109.45,109.45,109.1,109.1,5000.0,100.4494,100.4494,100.1282,100.1282,5000.0
2014-04-24 13:40:00,109.13,109.25,109.08,109.08,8000.0,100.1557,100.2658,100.1098,100.1098,8000.0
2014-04-24 13:45:00,109.11,109.13,108.89,108.95,3800.0,100.1373,100.1557,99.9354,99.9905,3800.0
2014-04-24 13:50:00,108.96,109.0,108.94,108.95,3300.0,99.9997,100.0364,99.9813,99.9905,3300.0
2014-04-24 13:55:00,109.0,109.05,108.96,109.05,7900.0,100.0364,100.0823,99.9997,100.0823,7900.0
2014-04-24 14:00:00,109.04,109.14,109.01,109.14,3300.0,100.0731,100.1649,100.0456,100.1649,3300.0
2014-04-24 14:05:00,109.11,109.24,109.11,109.11,3200.0,100.1373,100.2567,100.1373,100.1373,3200.0
2014-04-24 14:10:00,109.09,109.09,108.95,109.02,8600.0,100.119,100.119,99.9905,100.0547,8600.0
2014-04-24 14:15:00,109.07,109.07,108.95,109.02,7100.0,100.1006,100.1006,99.9905,100.0547,7100.0
2014-04-24 14:20:00,108.99,108.99,108.88,108.88,5300.0,100.0272,100.0272,99.9263,99.9263,5300.0
2014-04-24 14:25:00,108.9,109.05,108.9,109.05,2400.0,99.9446,100.0823,99.9446,100.0823,2400.0
2014-04-24 14:30:00,109.04,109.09,108.94,109.09,4600.0,100.0731,100.119,99.9813,100.119,4600.0
2014-04-24 14:35:00,109.11,109.2,109.06,109.2,2100.0,100.1373,100.2199,100.0915,100.2199,2100.0
2014-04-24 14:40:00,109.22,109.22,109.08,109.12,7000.0,100.2383,100.2383,100.1098,100.1465,7000.0
2014-04-24 14:45:00,109.13,109.13,109.01,109.12,2900.0,100.1557,100.1557,100.0456,100.1465,2900.0
2014-04-24 14:50:00,109.14,109.14,109.0,109.1,6500.0,100.1649,100.1649,100.0364,100.1282,6500.0
2014-04-24 14:55:00,109.1,109.11,109.01,109.09,2600.0,100.1282,100.1373,100.0456,100.119,2600.0
2014-04-24 15:00:00,109.11,109.15,109.06,109.14,14000.0,100.1373,100.1741,100.0915,100.1649,14000.0
2014-04-24 15:05:00,109.15,109.16,109.0,109.02,26100.0,100.1741,100.1832,100.0364,100.0547,26100.0
2014-04-24 15:10:00,109.02,109.05,108.95,109.04,25700.0,100.0547,100.0823,99.9905,100.0731,25700.0
2014-04-24 15:15:00,109.04,109.06,108.84,108.86,38000.0,100.0731,100.0915,99.8895,99.9079,38000.0
2014-04-24 15:20:00,108.89,108.91,108.8,108.88,23500.0,99.9354,99.9538,99.8528,99.9263,23500.0
2014-04-24 15:25:00,108.86,108.86,108.71,108.78,7200.0,99.9079,99.9079,99.7702,99.8345,7200.0
2014-04-24 15:30:00,108.78,108.9,108.72,108.72,13400.0,99.8345,99.9446,99.7794,99.7794,13400.0
2014-04-24 15:35:00,108.72,108.81,108.71,108.78,11700.0,99.7794,99.862,99.7702,99.8345,11700.0
2014-04-24 15:40:00,108.79,108.82,108.7,108.7,12700.0,99.8437,99.8712,99.7611,99.7611,12700.0
2014-04-24 15:45:00,108.71,108.78,108.68,108.75,13300.0,99.7702,99.8345,99.7427,99.8069,13300.0
2014-04-24 15:50:00,108.77,108.81,108.74,108.79,20100.0,99.8253,99.862,99.7978,99.8437,20100.0
2014-04-24 15:55:00,108.76,108.83,108.74,108.82,48600.0,99.8161,99.8804,99.7978,99.8712,48600.0
2014-04-25 09:30:00,108.32,109.12,108.32,108.87,13100.0,99.4123,100.1465,99.4123,99.9171,13100.0
2014-04-25 09:35:00,108.71,109.27,108.71,109.17,3400.0,99.7702,100.2842,99.7702,100.1924,3400.0
2014-04-25 09:40:00,109.17,109.36,109.05,109.25,2300.0,100.1924,100.3668,100.0823,100.2658,2300.0
2014-04-25 09:45:00,109.15,109.33,108.77,108.77,6900.0,100.1741,100.3393,99.8253,99.8253,6900.0
2014-04-25 09:50:00,108.64,108.64,108.31,108.46,6100.0,99.706,99.706,99.4031,99.5408,6100.0
2014-04-25 09:55:00,108.5,108.64,108.19,108.38,2300.0,99.5775,99.706,99.293,99.4674,2300.0
2014-04-25 10:00:00,108.36,108.49,108.25,108.45,10000.0,99.449,99.5683,99.3481,99.5316,10000.0
2014-04-25 10:05:00,108.5,108.55,108.32,108.47,6900.0,99.5775,99.6234,99.4123,99.55,6900.0
2014-04-25 10:10:00,108.5,108.54,108.36,108.38,3800.0,99.5775,99.6142,99.449,99.4674,3800.0
2014-04-25 10:15:00,108.45,108.65,108.45,108.58,3200.0,99.5316,99.7152,99.5316,99.6509,3200.0
2014-04-25 10:20:00,108.51,108.73,108.51,108.6,3500.0,99.5867,99.7886,99.5867,99.6693,3500.0
2014-04-25 10:25:00,108.68,108.68,108.52,108.55,2300.0,99.7427,99.7427,99.5959,99.6234,2300.0
2014-04-25 10:30:00,108.52,108.56,108.33,108.39,16900.0,99.5959,99.6326,99.4215,99.4766,16900.0
2014-04-25 10:35:00,108.34,108.34,108.1,108.23,6100.0,99.4307,99.4307,99.2104,99.3297,6100.0
2014-04-25 10:40:00,108.2,108.38,108.05,108.38,4600.0,99.3022,99.4674,99.1645,99.4674,4600.0
2014-04-25 10:45:00,108.37,108.42,108.2,108.22,5000.0,99.4582,99.5041,99.3022,99.3205,5000.0
2014-04-25 10:50:00,108.27,108.27,108.1,108.22,4600.0,99.3664,99.3664,99.2104,99.3205,4600.0
2014-04-25 10:55:00,108.21,108.33,108.15,108.15,4500.0,99.3114,99.4215,99.2563,99.2563,4500.0
2014-04-25 11:00:00,108.11,108.2,108.09,108.17,6500.0,99.2196,99.3022,99.2012,99.2746,6500.0
2014-04-25 11:05:00,108.17,108.2,108.09,108.17,13300.0,99.2746,99.3022,99.2012,99.2746,13300.0
2014-04-25 11:10:00,108.19,108.25,108.12,108.19,5200.0,99.293,99.3481,99.2288,99.293,5200.0
2014-04-25 11:15:00,108.17,108.3,108.16,108.29,5700.0,99.2746,99.394,99.2655,99.3848,5700.0
2014-04-25 11:20:00,108.26,108.31,108.11,108.13,10700.0,99.3572,99.4031,99.2196,99.2379,10700.0
2014-04-25 11:25:00,108.09,108.19,108.07,108.13,10900.0,99.2012,99.293,99.1829,99.2379,10900.0
2014-04-25 11:30:00,108.15,108.32,108.13,108.31,12500.0,99.2563,99.4123,99.2379,99.4031,12500.0
2014-04-25 11:35:00,108.33,108.46,108.33,108.41,7700.0,99.4215,99.5408,99.4215,99.4949,7700.0
2014-04-25 11:40:00,108.44,108.49,108.39,108.44,8800.0,99.5224,99.5683,99.4766,99.5224,8800.0
2014-04-25 11:45:00,108.46,108.5,108.41,108.49,5000.0,99.5408,99.5775,99.4949,99.5683,5000.0
2014-04-25 11:50:00,108.5,108.89,108.5,108.85,5900.0,99.5775,99.9354,99.5775,99.8987,5900.0
2014-04-25 11:55:00,108.85,108.85,108.67,108.67,1900.0,99.8987,99.8987,99.7335,99.7335,1900.0
2014-04-25 12:00:00,108.71,108.78,108.68,108.69,1600.0,99.7702,99.8345,99.7427,99.7519,1600.0
2014-04-25 12:05:00,108.68,108.84,108.58,108.81,7200.0,99.7427,99.8895,99.6509,99.862,7200.0
2014-04-25 12:10:00,108.81,108.94,108.8,108.88,10000.0,99.862,99.9813,99.8528,99.9263,10000.0
2014-04-25 12:15:00,108.86,108.97,108.85,108.9,9000.0,99.9079,100.0089,99.8987,99.9446,9000.0
2014-04-25 12:20:00,108.88,109.05,108.8,108.97,38300.0,99.9263,100.0823,99.8528,100.0089,38300.0
2014-04-25 12:25:00,108.95,109.02,108.95,108.98,5200.0,99.9905,100.0547,99.9905,100.018,5200.0
2014-04-25 12:30:00,108.99,109.08,108.97,109.0,4600.0,100.0272,100.1098,100.0089,100.0364,4600.0
2014-04-25 12:35:00,109.0,109.03,108.95,108.97,9500.0,100.0364,100.0639,99.9905,100.0089,9500.0
2014-04-25 12:40:00,109.0,109.02,108.97,108.98,16100.0,100.0364,100.0547,100.0089,100.018,16100.0
2014-04-25 12:45:00,108.99,109.0,108.96,109.0,36600.0,100.0272,100.0364,99.9997,100.0364,36600.0
2014-04-25 12:50:00,109.01,109.03,108.98,108.98,3300.0,100.0456,100.0639,100.018,100.018,3300.0
2014-04-25 12:55:00,108.99,109.03,108.98,109.03,3900.0,100.0272,100.0639,100.018,100.0639,3900.0
2014-04-25 13:00:00,109.01,109.01,108.95,108.96,24700.0,100.0456,100.0456,99.9905,99.9997,24700.0
2014-04-25 13:05:00,108.97,109.01,108.95,108.99,9800.0,100.0089,100.0456,99.9905,100.0272,9800.0
2014-04-25 13:10:00,108.99,109.0,108.96,108.99,6300.0,100.0272,100.0364,99.9997,100.0272,6300.0
2014-04-25 13:15:00,108.98,109.01,108.97,109.01,8300.0,100.018,100.0456,100.0089,100.0456,8300.0
2014-04-25 13:20:00,109.0,109.1,108.98,109.1,6600.0,100.0364,100.1282,100.018,100.1282,6600.0
2014-04-25 13:25:00,109.12,109.14,109.05,109.05,3000.0,100.1465,100.1649,100.0823,100.0823,3000.0
2014-04-25 13:30:00,109.05,109.05,108.97,109.02,6000.0,100.0823,100.0823,100.0089,100.0547,6000.0
2014-04-25 13:35:00,109.02,109.03,108.99,109.03,3700.0,100.0547,100.0639,100.0272,100.0639,3700.0
2014-04-25 13:40:00,109.02,109.15,109.02,109.14,2700.0,100.0547,100.1741,100.0547,100.1649,2700.0
2014-04-25 13:45:00,109.13,109.26,109.13,109.17,8700.0,100.1557,100.275,100.1557,100.1924,8700.0
2014-04-25 13:50:00,109.15,109.19,109.08,109.11,4600.0,100.1741,100.2108,100.1098,100.1373,4600.0
2014-04-25 13:55:00,109.11,109.26,109.11,109.24,4500.0,100.1373,100.275,100.1373,100.2567,4500.0
2014-04-25 14:00:00,109.24,109.24,108.96,108.96,6800.0,100.2567,100.2567,99.9997,99.9997,6800.0
2014-04-25 14:05:00,108.98,109.1,108.98,109.02,5900.0,100.018,100.1282,100.018,100.0547,5900.0
2014-04-25 14:10:00,109.04,109.1,108.94,108.97,11300.0,100.0731,100.1282,99.9813,100.0089,11300.0
2014-04-25 14:15:00,108.98,109.05,108.95,109.04,9400.0,100.018,100.0823,99.9905,100.0731,9400.0
2014-04-25 14:20:00,109.06,109.07,108.95,109.03,10000.0,100.0915,100.1006,99.9905,100.0639,10000.0
2014-04-25 14:25:00,109.05,109.08,108.97,109.0,6800.0,100.0823,100.1098,100.0089,100.0364,6800.0
2014-04-25 14:30:00,109.01,109.06,108.92,109.06,8900.0,100.0456,100.0915,99.963,100.0915,8900.0
2014-04-25 14:35:00,109.09,109.17,109.07,109.15,2900.0,100.119,100.1924,100.1006,100.1741,2900.0
2014-04-25 14:40:00,109.15,109.19,109.12,109.19,8700.0,100.1741,100.2108,100.1465,100.2108,8700.0
2014-04-25 14:45:00,109.17,109.27,109.15,109.27,14000.0,100.1924,100.2842,100.1741,100.2842,14000.0
2014-04-25 14:50:00,109.27,109.39,109.27,109.3,8500.0,100.2842,100.3943,100.2842,100.3117,8500.0
2014-04-25 14:55:00,109.23,109.23,109.15,109.17,7700.0,100.2475,100.2475,100.1741,100.1924,7700.0
2014-04-25 15:00:00,109.16,109.35,109.16,109.35,7500.0,100.1832,100.3576,100.1832,100.3576,7500.0
2014-04-25 15:05:00,109.32,109.32,109.15,109.15,5900.0,100.3301,100.3301,100.1741,100.1741,5900.0
2014-04-25 15:10:00,109.16,109.17,109.13,109.16,13600.0,100.1832,100.1924,100.1557,100.1832,13600.0
2014-04-25 15:15:00,109.16,109.23,109.13,109.15,13800.0,100.1832,100.2475,100.1557,100.1741,13800.0
2014-04-25 15:20:00,109.16,109.24,109.16,109.19,11900.0,100.1832,100.2567,100.1832,100.2108,11900.0
2014-04-25 15:25:00,109.2,109.37,109.2,109.25,7500.0,100.2199,100.376,100.2199,100.2658,7500.0
2014-04-25 15:30:00,109.25,109.3,109.18,109.23,13100.0,100.2658,100.3117,100.2016,100.2475,13100.0
2014-04-25 15:35:00,109.24,109.29,109.21,109.21,15700.0,100.2567,100.3025,100.2291,100.2291,15700.0
2014-04-25 15:40:00,109.22,109.27,109.17,109.25,14200.0,100.2383,100.2842,100.1924,100.2658,14200.0
2014-04-25 15:45:00,109.24,109.4,109.22,109.27,21000.0,100.2567,100.4035,100.2383,100.2842,21000.0
2014-04-25 15:50:00,109.26,109.27,109.18,109.2,14500.0,100.275,100.2842,100.2016,100.2199,14500.0
2014-04-25 15:55:00,109.21,109.23,109.17,109.21,30900.0,100.2291,100.2475,100.1924,100.2291,30900.0
2014-04-28 09:30:00,109.54,109.54,109.19,109.19,8800.0,100.532,100.532,100.2108,100.2108,8800.0
2014-04-28 09:35:00,109.28,109.59,108.87,108.87,9600.0,100.2934,100.5779,99.9171,99.9171,9600.0
2014-04-28 09:40:00,108.9,109.11,108.69,108.88,9900.0,99.9446,100.1373,99.7519,99.9263,9900.0
2014-04-28 09:45:00,108.86,109.1,108.54,108.54,5000.0,99.9079,100.1282,99.6142,99.6142,5000.0
2014-04-28 09:50:00,108.56,108.76,108.56,108.69,4100.0,99.6326,99.8161,99.6326,99.7519,4100.0
2014-04-28 09:55:00,108.77,108.93,108.6,108.76,10400.0,99.8253,99.9721,99.6693,99.8161,10400.0
2014-04-28 10:00:00,108.71,109.02,108.71,108.75,9900.0,99.7702,100.0547,99.7702,99.8069,9900.0
2014-04-28 10:05:00,108.74,109.03,108.66,108.99,7900.0,99.7978,100.0639,99.7243,100.0272,7900.0
2014-04-28 10:10:00,108.97,109.12,108.93,109.08,8200.0,100.0089,100.1465,99.9721,100.1098,8200.0
2014-04-28 10:15:00,109.08,109.23,108.87,109.16,32300.0,100.1098,100.2475,99.9171,100.1832,32300.0
2014-04-28 10:20:00,109.15,109.28,109.15,109.21,3600.0,100.1741,100.2934,100.1741,100.2291,3600.0
2014-04-28 10:25:00,109.15,109.22,108.77,108.79,56200.0,100.1741,100.2383,99.8253,99.8437,56200.0
2014-04-28 10:30:00,108.76,109.12,108.71,108.93,23100.0,99.8161,100.1465,99.7702,99.9721,23100.0
2014-04-28 10:35:00,108.88,108.88,108.72,108.72,1800.0,99.9263,99.9263,99.7794,99.7794,1800.0
2014-04-28 10:40:00,108.76,108.99,108.76,108.95,9500.0,99.8161,100.0272,99.8161,99.9905,9500.0
2014-04-28 10:45:00,109.0,109.0,108.77,108.81,17800.0,100.0364,100.0364,99.8253,99.862,17800.0
2014-04-28 10:50:00,108.78,108.81,108.59,108.59,4900.0,99.8345,99.862,99.6601,99.6601,4900.0
2014-04-28 10:55:00,108.58,108.74,108.53,108.67,8600.0,99.6509,99.7978,99.605,99.7335,8600.0
2014-04-28 11:00:00,108.69,108.88,108.69,108.79,7400.0,99.7519,99.9263,99.7519,99.8437,7400.0
2014-04-28 11:05:00,108.81,108.84,108.68,108.75,9600.0,99.862,99.8895,99.7427,99.8069,9600.0
2014-04-28 11:10:00,108.78,108.83,108.54,108.54,20700.0,99.8345,99.8804,99.6142,99.6142,20700.0
2014-04-28 11:15:00,108.53,108.53,108.37,108.37,5400.0,99.605,99.605,99.4582,99.4582,5400.0
2014-04-28 11:20:00,108.45,108.45,108.24,108.24,6800.0,99.5316,99.5316,99.3389,99.3389,6800.0
2014-04-28 11:25:00,108.23,108.44,108.22,108.26,9700.0,99.3297,99.5224,99.3205,99.3572,9700.0
2014-04-28 11:30:00,108.26,108.51,108.25,108.48,10900.0,99.3572,99.5867,99.3481,99.5592,10900.0
2014-04-28 11:35:00,108.46,108.74,108.45,108.62,4600.0,99.5408,99.7978,99.5316,99.6876,4600.0
2014-04-28 11:40:00,108.59,108.72,108.49,108.5,7200.0,99.6601,99.7794,99.5683,99.5775,7200.0
2014-04-28 11:45:00,108.5,108.73,108.5,108.63,4600.0,99.5775,99.7886,99.5775,99.6968,4600.0
2014-04-28 11:50:00,108.63,108.77,108.56,108.72,12600.0,99.6968,99.8253,99.6326,99.7794,12600.0
2014-04-28 11:55:00,108.66,108.74,108.5,108.51,10000.0,99.7243,99.7978,99.5775,99.5867,10000.0
2014-04-28 12:00:00,108.58,108.88,108.56,108.82,5600.0,99.6509,99.9263,99.6326,99.8712,5600.0
2014-04-28 12:05:00,108.74,108.82,108.63,108.68,15000.0,99.7978,99.8712,99.6968,99.7427,15000.0
2014-04-28 12:10:00,108.71,108.84,108.63,108.65,3700.0,99.7702,99.8895,99.6968,99.7152,3700.0
2014-04-28 12:15:00,108.65,108.73,108.59,108.7,48000.0,99.7152,99.7886,99.6601,99.7611,48000.0
2014-04-28 12:20:00,108.67,108.67,108.54,108.57,4600.0,99.7335,99.7335,99.6142,99.6418,4600.0
2014-04-28 12:25:00,108.53,108.56,108.37,108.52,5900.0,99.605,99.6326,99.4582,99.5959,5900.0
2014-04-28 12:30:00,108.54,108.67,108.52,108.61,6300.0,99.6142,99.7335,99.5959,99.6785,6300.0
2014-04-28 12:35:00,108.61,108.68,108.45,108.45,34800.0,99.6785,99.7427,99.5316,99.5316,34800.0
2014-04-28 12:40:00,108.46,108.64,108.42,108.56,5500.0,99.5408,99.706,99.5041,99.6326,5500.0
2014-04-28 12:45:00,108.52,108.59,108.51,108.52,4800.0,99.5959,99.6601,99.5867,99.5959,4800.0
2014-04-28 12:50:00,108.52,108.54,108.38,108.46,4200.0,99.5959,99.6142,99.4674,99.5408,4200.0
2014-04-28 12:55:00,108.52,108.56,108.42,108.56,7800.0,99.5959,99.6326,99.5041,99.6326,7800.0
2014-04-28 13:00:00,108.59,108.62,108.31,108.38,32900.0,99.6601,99.6876,99.4031,99.4674,32900.0
2014-04-28 13:05:00,108.37,108.37,108.23,108.26,5800.0,99.4582,99.4582,99.3297,99.3572,5800.0
2014-04-28 13:10:00,108.25,108.32,108.18,108.18,4100.0,99.3481,99.4123,99.2838,99.2838,4100.0
2014-04-28 13:15:00,108.17,108.21,108.11,108.13,6500.0,99.2746,99.3114,99.2196,99.2379,6500.0
2014-04-28 13:20:00,108.11,108.11,107.91,107.99,8300.0,99.2196,99.2196,99.036,99.1094,8300.0
2014-04-28 13:25:00,108.0,108.08,107.95,108.08,7500.0,99.1186,99.192,99.0727,99.192,7500.0
2014-04-28 13:30:00,108.08,108.23,108.03,108.12,8800.0,99.192,99.3297,99.1462,99.2288,8800.0
2014-04-28 13:35:00,108.09,108.22,108.08,108.08,6000.0,99.2012,99.3205,99.192,99.192,6000.0
2014-04-28 13:40:00,108.05,108.25,108.05,108.16,10100.0,99.1645,99.3481,99.1645,99.2655,10100.0
2014-04-28 13:45:00,108.16,108.27,108.1,108.27,3500.0,99.2655,99.3664,99.2104,99.3664,3500.0
2014-04-28 13:50:00,108.27,108.47,108.27,108.41,6200.0,99.3664,99.55,99.3664,99.4949,6200.0
2014-04-28 13:55:00,108.45,108.57,108.37,108.37,6300.0,99.5316,99.6418,99.4582,99.4582,6300.0
2014-04-28 14:00:00,108.37,108.43,108.27,108.36,12900.0,99.4582,99.5133,99.3664,99.449,12900.0
2014-04-28 14:05:00,108.34,108.35,108.22,108.35,5300.0,99.4307,99.4398,99.3205,99.4398,5300.0
2014-04-28 14:10:00,108.39,108.57,108.39,108.57,4900.0,99.4766,99.6418,99.4766,99.6418,4900.0
2014-04-28 14:15:00,108.55,108.81,108.55,108.81,4600.0,99.6234,99.862,99.6234,99.862,4600.0
2014-04-28 14:20:00,108.78,108.86,108.76,108.85,3300.0,99.8345,99.9079,99.8161,99.8987,3300.0
2014-04-28 14:25:00,108.83,108.84,108.64,108.78,5300.0,99.8804,99.8895,99.706,99.8345,5300.0
2014-04-28 14:30:00,108.81,108.87,108.77,108.77,7000.0,99.862,99.9171,99.8253,99.8253,7000.0
2014-04-28 14:35:00,108.76,108.85,108.71,108.73,9500.0,99.8161,99.8987,99.7702,99.7886,9500.0
2014-04-28 14:40:00,108.74,108.81,108.7,108.74,8900.0,99.7978,99.862,99.7611,99.7978,8900.0
2014-04-28 14:45:00,108.73,109.11,108.73,109.11,9800.0,99.7886,100.1373,99.7886,100.1373,9800.0
2014-04-28 14:50:00,109.1,109.12,108.87,109.0,14000.0,100.1282,100.1465,99.9171,100.0364,14000.0
2014-04-28 14:55:00,108.99,108.99,108.74,108.79,3700.0,100.0272,100.0272,99.7978,99.8437,3700.0
2014-04-28 15:00:00,108.79,109.01,108.79,109.01,8200.0,99.8437,100.0456,99.8437,100.0456,8200.0
2014-04-28 15:05:00,108.97,108.99,108.9,108.95,25000.0,100.0089,100.0272,99.9446,99.9905,25000.0
2014-04-28 15:10:00,108.95,109.28,108.94,109.25,29300.0,99.9905,100.2934,99.9813,100.2658,29300.0
2014-04-28 15:15:00,109.25,109.45,109.25,109.43,12300.0,100.2658,100.4494,100.2658,100.431,12300.0
2014-04-28 15:20:00,109.45,109.54,109.35,109.5,14300.0,100.4494,100.532,100.3576,100.4953,14300.0
2014-04-28 15:25:00,109.44,109.55,109.37,109.38,10500.0,100.4402,100.5412,100.376,100.3851,10500.0
2014-04-28 15:30:00,109.4,109.58,109.4,109.5,15000.0,100.4035,100.5687,100.4035,100.4953,15000.0
2014-04-28 15:35:00,109.45,109.51,109.38,109.38,13300.0,100.4494,100.5044,100.3851,100.3851,13300.0
2014-04-28 15:40:00,109.38,109.5,109.34,109.4,17200.0,100.3851,100.4953,100.3484,100.4035,17200.0
2014-04-28 15:45:00,109.39,109.39,109.15,109.2,21100.0,100.3943,100.3943,100.1741,100.2199,21100.0
2014-04-28 15:50:00,109.18,109.26,109.14,109.15,26600.0,100.2016,100.275,100.1649,100.1741,26600.0
2014-04-28 15:55:00,109.14,109.15,108.95,108.95,112500.0,100.1649,100.1741,99.9905,99.9905,112500.0
2014-04-29 09:30:00,109.54,109.65,109.27,109.49,8900.0,100.532,100.6329,100.2842,100.4861,8900.0
2014-04-29 09:35:00,109.51,109.51,109.04,109.3,9400.0,100.5044,100.5044,100.0731,100.3117,9400.0
2014-04-29 09:40:00,109.25,109.41,108.86,109.2,9700.0,100.2658,100.4127,99.9079,100.2199,9700.0
2014-04-29 09:45:00,109.15,109.29,109.04,109.11,6900.0,100.1741,100.3025,100.0731,100.1373,6900.0
2014-04-29 09:50:00,109.08,109.08,108.82,108.97,7400.0,100.1098,100.1098,99.8712,100.0089,7400.0
2014-04-29 09:55:00,109.02,109.27,108.92,109.03,3000.0,100.0547,100.2842,99.963,100.0639,3000.0
2014-04-29 10:00:00,109.0,109.16,108.79,109.16,7300.0,100.0364,100.1832,99.8437,100.1832,7300.0
2014-04-29 10:05:00,109.09,109.11,108.84,108.9,2700.0,100.119,100.1373,99.8895,99.9446,2700.0
2014-04-29 10:10:00,108.87,108.94,108.77,108.81,4300.0,99.9171,99.9813,99.8253,99.862,4300.0
2014-04-29 10:15:00,108.75,108.83,108.66,108.79,2200.0,99.8069,99.8804,99.7243,99.8437,2200.0
2014-04-29 10:20:00,108.66,108.78,108.66,108.73,4600.0,99.7243,99.8345,99.7243,99.7886,4600.0
2014-04-29 10:25:00,108.73,108.73,108.58,108.73,7400.0,99.7886,99.7886,99.6509,99.7886,7400.0
2014-04-29 10:30:00,108.69,108.88,108.69,108.87,2100.0,99.7519,99.9263,99.7519,99.9171,2100.0
2014-04-29 10:35:00,108.9,108.96,108.79,108.83,4500.0,99.9446,99.9997,99.8437,99.8804,4500.0
2014-04-29 10:40:00,108.79,109.07,108.79,109.01,6900.0,99.8437,100.1006,99.8437,100.0456,6900.0
2014-04-29 10:45:00,109.02,109.06,108.82,108.85,7100.0,100.0547,100.0915,99.8712,99.8987,7100.0
2014-04-29 10:50:00,108.88,108.93,108.83,108.89,3300.0,99.9263,99.9721,99.8804,99.9354,3300.0
2014-04-29 10:55:00,108.93,108.98,108.68,108.71,40400.0,99.9721,100.018,99.7427,99.7702,40400.0
2014-04-29 11:00:00,108.71,108.85,108.6,108.77,26900.0,99.7702,99.8987,99.6693,99.8253,26900.0
2014-04-29 11:05:00,108.77,108.82,108.7,108.82,4400.0,99.8253,99.8712,99.7611,99.8712,4400.0
2014-04-29 11:10:00,108.8,108.8,108.6,108.6,5200.0,99.8528,99.8528,99.6693,99.6693,5200.0
2014-04-29 11:15:00,108.63,108.66,108.58,108.61,6800.0,99.6968,99.7243,99.6509,99.6785,6800.0
2014-04-29 11:20:00,108.6,108.64,108.47,108.5,13900.0,99.6693,99.706,99.55,99.5775,13900.0
2014-04-29 11:25:00,108.51,108.54,108.43,108.5,12600.0,99.5867,99.6142,99.5133,99.5775,12600.0
2014-04-29 11:30:00,108.52,108.64,108.47,108.6,35100.0,99.5959,99.706,99.55,99.6693,35100.0
2014-04-29 11:35:00,108.59,109.13,108.57,109.03,58200.0,99.6601,100.1557,99.6418,100.0639,58200.0
2014-04-29 11:40:00,109.03,109.11,108.94,109.07,5200.0,100.0639,100.1373,99.9813,100.1006,5200.0
2014-04-29 11:45:00,109.06,109.11,109.0,109.11,3400.0,100.0915,100.1373,100.0364,100.1373,3400.0
2014-04-29 11:50:00,109.07,109.1,108.94,109.1,4000.0,100.1006,100.1282,99.9813,100.1282,4000.0
2014-04-29 11:55:00,109.11,109.16,109.09,109.1,2700.0,100.1373,100.1832,100.119,100.1282,2700.0
2014-04-29 12:00:00,109.06,109.17,109.02,109.17,4200.0,100.0915,100.1924,100.0547,100.1924,4200.0
2014-04-29 12:05:00,109.15,109.24,109.09,109.19,9900.0,100.1741,100.2567,100.119,100.2108,9900.0
2014-04-29 12:10:00,109.16,109.23,109.14,109.22,5300.0,100.1832,100.2475,100.1649,100.2383,5300.0
2014-04-29 12:15:00,109.18,109.23,109.13,109.2,3400.0,100.2016,100.2475,100.1557,100.2199,3400.0
2014-04-29 12:20:00,109.2,109.29,109.18,109.18,6500.0,100.2199,100.3025,100.2016,100.2016,6500.0
2014-04-29 12:25:00,109.16,109.24,109.05,109.12,14600.0,100.1832,100.2567,100.0823,100.1465,14600.0
2014-04-29 12:30:00,109.12,109.15,109.08,109.14,3000.0,100.1465,100.1741,100.1098,100.1649,3000.0
2014-04-29 12:35:00,109.18,109.2,109.07,109.07,2000.0,100.2016,100.2199,100.1006,100.1006,2000.0
2014-04-29 12:40:00,109.1,109.22,109.1,109.2,7600.0,100.1282,100.2383,100.1282,100.2199,7600.0
2014-04-29 12:45:00,109.19,109.19,109.06,109.12,4500.0,100.2108,100.2108,100.0915,100.1465,4500.0
2014-04-29 12:50:00,109.12,109.16,109.1,109.1,4800.0,100.1465,100.1832,100.1282,100.1282,4800.0
2014-04-29 12:55:00,109.08,109.21,109.08,109.18,1400.0,100.1098,100.2291,100.1098,100.2016,1400.0
2014-04-29 13:00:00,109.2,109.39,109.2,109.39,2700.0,100.2199,100.3943,100.2199,100.3943,2700.0
2014-04-29 13:05:00,109.34,109.42,109.31,109.41,5100.0,100.3484,100.4219,100.3209,100.4127,5100.0
2014-04-29 13:10:00,109.4,109.47,109.36,109.36,4100.0,100.4035,100.4677,100.3668,100.3668,4100.0
2014-04-29 13:15:00,109.34,109.42,109.34,109.41,3000.0,100.3484,100.4219,100.3484,100.4127,3000.0
2014-04-29 13:20:00,109.38,109.48,109.35,109.47,2600.0,100.3851,100.4769,100.3576,100.4677,2600.0
2014-04-29 13:25:00,109.43,109.44,109.4,109.44,3200.0,100.431,100.4402,100.4035,100.4402,3200.0
2014-04-29 13:30:00,109.45,109.51,109.39,109.51,3400.0,100.4494,100.5044,100.3943,100.5044,3400.0
2014-04-29 13:35:00,109.5,109.58,109.49,109.53,2800.0,100.4953,100.5687,100.4861,100.5228,2800.0
2014-04-29 13:40:00,109.49,109.49,109.35,109.35,10600.0,100.4861,100.4861,100.3576,100.3576,10600.0
2014-04-29 13:45:00,109.33,109.41,109.27,109.41,4700.0,100.3393,100.4127,100.2842,100.4127,4700.0
2014-04-29 13:50:00,109.41,109.46,109.38,109.43,3300.0,100.4127,100.4586,100.3851,100.431,3300.0
2014-04-29 13:55:00,109.43,109.5,109.4,109.48,1900.0,100.431,100.4953,100.4035,100.4769,1900.0
2014-04-29 14:00:00,109.49,109.53,109.44,109.53,4200.0,100.4861,100.5228,100.4402,100.5228,4200.0
2014-04-29 14:05:00,109.51,109.51,109.36,109.37,4900.0,100.5044,100.5044,100.3668,100.376,4900.0
2014-04-29 14:10:00,109.37,109.46,109.35,109.46,3400.0,100.376,100.4586,100.3576,100.4586,3400.0
2014-04-29 14:15:00,109.46,109.48,109.38,109.46,3700.0,100.4586,100.4769,100.3851,100.4586,3700.0
2014-04-29 14:20:00,109.44,109.48,109.38,109.38,5200.0,100.4402,100.4769,100.3851,100.3851,5200.0
2014-04-29 14:25:00,109.36,109.38,109.27,109.31,5700.0,100.3668,100.3851,100.2842,100.3209,5700.0
2014-04-29 14:30:00,109.32,109.38,109.3,109.38,4300.0,100.3301,100.3851,100.3117,100.3851,4300.0
2014-04-29 14:35:00,109.4,109.4,109.3,109.38,4800.0,100.4035,100.4035,100.3117,100.3851,4800.0
2014-04-29 14:40:00,109.39,109.41,109.35,109.38,5600.0,100.3943,100.4127,100.3576,100.3851,5600.0
2014-04-29 14:45:00,109.38,109.4,109.33,109.4,3800.0,100.3851,100.4035,100.3393,100.4035,3800.0
2014-04-29 14:50:00,109.4,109.4,109.26,109.29,39200.0,100.4035,100.4035,100.275,100.3025,39200.0
2014-04-29 14:55:00,109.28,109.29,109.09,109.12,9300.0,100.2934,100.3025,100.119,100.1465,9300.0
2014-04-29 15:00:00,109.06,109.12,109.05,109.1,4100.0,100.0915,100.1465,100.0823,100.1282,4100.0
2014-04-29 15:05:00,109.12,109.18,109.09,109.12,5100.0,100.1465,100.2016,100.119,100.1465,5100.0
2014-04-29 15:10:00,109.13,109.16,109.01,109.07,8100.0,100.1557,100.1832,100.0456,100.1006,8100.0
2014-04-29 15:15:00,109.08,109.16,109.05,109.06,5500.0,100.1098,100.1832,100.0823,100.0915,5500.0
2014-04-29 15:20:00,109.05,109.14,108.99,109.14,9600.0,100.0823,100.1649,100.0272,100.1649,9600.0
2014-04-29 15:25:00,109.14,109.17,109.1,109.15,9500.0,100.1649,100.1924,100.1282,100.1741,9500.0
2014-04-29 15:30:00,109.15,109.19,109.12,109.15,7800.0,100.1741,100.2108,100.1465,100.1741,7800.0
2014-04-29 15:35:00,109.13,109.13,109.06,109.12,13200.0,100.1557,100.1557,100.0915,100.1465,13200.0
2014-04-29 15:40:00,109.11,109.13,109.05,109.05,13400.0,100.1373,100.1557,100.0823,100.0823,13400.0
2014-04-29 15:45:00,109.07,109.11,109.0,109.09,73700.0,100.1006,100.1373,100.0364,100.119,73700.0
2014-04-29 15:50:00,109.04,109.07,109.0,109.03,24600.0,100.0731,100.1006,100.0364,100.0639,24600.0
2014-04-29 15:55:00,109.03,109.12,109.02,109.07,35300.0,100.0639,100.1465,100.0547,100.1006,35300.0
2014-04-30 09:30:00,109.32,109.83,108.88,109.78,26500.0,100.3301,100.7981,99.9263,100.7522,26500.0
2014-04-30 09:35:00,109.89,110.43,109.2,110.22,11500.0,100.8532,101.3488,100.2199,101.1561,11500.0
2014-04-30 09:40:00,110.4,110.57,110.23,110.57,12600.0,101.3213,101.4773,101.1652,101.4773,12600.0
2014-04-30 09:45:00,110.59,111.78,110.59,111.56,73800.0,101.4956,102.5878,101.4956,102.3859,73800.0
2014-04-30 09:50:00,111.44,111.65,111.25,111.59,17200.0,102.2757,102.4685,102.1014,102.4134,17200.0
2014-04-30 09:55:00,111.59,112.22,111.45,112.16,42300.0,102.4134,102.9916,102.2849,102.9365,42300.0
2014-04-30 10:00:00,112.08,112.16,111.17,111.25,48600.0,102.8631,102.9365,102.0279,102.1014,48600.0
2014-04-30 10:05:00,111.29,111.47,111.2,111.35,12700.0,102.1381,102.3033,102.0555,102.1931,12700.0
2014-04-30 10:10:00,111.39,111.61,111.37,111.57,23400.0,102.2298,102.4318,102.2115,102.395,23400.0
2014-04-30 10:15:00,111.58,111.65,111.45,111.63,14900.0,102.4042,102.4685,102.2849,102.4501,14900.0
2014-04-30 10:20:00,111.68,111.73,111.52,111.67,10100.0,102.496,102.5419,102.3492,102.4868,10100.0
2014-04-30 10:25:00,111.67,111.69,111.57,111.65,7600.0,102.4868,102.5052,102.395,102.4685,7600.0
2014-04-30 10:30:00,111.63,111.65,111.47,111.47,8800.0,102.4501,102.4685,102.3033,102.3033,8800.0
2014-04-30 10:35:00,111.5,111.5,111.36,111.41,9500.0,102.3308,102.3308,102.2023,102.2482,9500.0
2014-04-30 10:40:00,111.41,111.57,111.37,111.57,8300.0,102.2482,102.395,102.2115,102.395,8300.0
2014-04-30 10:45:00,111.61,111.68,111.5,111.67,4600.0,102.4318,102.496,102.3308,102.4868,4600.0
2014-04-30 10:50:00,111.64,111.64,111.46,111.55,9800.0,102.4593,102.4593,102.2941,102.3767,9800.0
2014-04-30 10:55:00,111.56,111.57,111.31,111.31,8400.0,102.3859,102.395,102.1564,102.1564,8400.0
2014-04-30 11:00:00,111.3,111.34,111.24,111.32,8400.0,102.1472,102.184,102.0922,102.1656,8400.0
2014-04-30 11:05:00,111.32,111.33,111.09,111.12,12900.0,102.1656,102.1748,101.9545,101.9821,12900.0
2014-04-30 11:10:00,111.13,111.13,110.89,110.98,20400.0,101.9912,101.9912,101.771,101.8536,20400.0
2014-04-30 11:15:00,110.98,111.01,110.97,110.97,9100.0,101.8536,101.8811,101.8444,101.8444,9100.0
2014-04-30 11:20:00,110.96,110.96,110.67,110.69,23500.0,101.8352,101.8352,101.5691,101.5874,23500.0
2014-04-30 11:25:00,110.7,110.75,110.67,110.71,6100.0,101.5966,101.6425,101.5691,101.6058,6100.0
2014-04-30 11:30:00,110.73,110.88,110.73,110.84,5200.0,101.6241,101.7618,101.6241,101.7251,5200.0
2014-04-30 11:35:00,110.84,110.86,110.8,110.82,6500.0,101.7251,101.7434,101.6884,101.7067,6500.0
2014-04-30 11:40:00,110.8,110.87,110.8,110.84,3600.0,101.6884,101.7526,101.6884,101.7251,3600.0
2014-04-30 11:45:00,110.86,111.0,110.83,110.83,4500.0,101.7434,101.8719,101.7159,101.7159,4500.0
2014-04-30 11:50:00,110.82,110.82,110.68,110.7,3100.0,101.7067,101.7067,101.5782,101.5966,3100.0
2014-04-30 11:55:00,110.7,110.72,110.46,110.56,4800.0,101.5966,101.6149,101.3763,101.4681,4800.0
2014-04-30 12:00:00,110.55,110.57,110.44,110.5,2600.0,101.4589,101.4773,101.358,101.413,2600.0
2014-04-30 12:05:00,110.53,110.68,110.52,110.62,3400.0,101.4406,101.5782,101.4314,101.5232,3400.0
2014-04-30 12:10:00,110.67,110.67,110.53,110.54,1800.0,101.5691,101.5691,101.4406,101.4497,1800.0
2014-04-30 12:15:00,110.54,110.56,110.48,110.56,4700.0,101.4497,101.4681,101.3947,101.4681,4700.0
2014-04-30 12:20:00,110.57,110.57,110.48,110.49,3400.0,101.4773,101.4773,101.3947,101.4039,3400.0
2014-04-30 12:25:00,110.51,110.51,110.47,110.49,500.0,101.4222,101.4222,101.3855,101.4039,500.0
2014-04-30 12:30:00,110.5,110.57,110.37,110.37,5300.0,101.413,101.4773,101.2937,101.2937,5300.0
2014-04-30 12:35:00,110.36,110.42,110.36,110.37,1800.0,101.2846,101.3396,101.2846,101.2937,1800.0
2014-04-30 12:40:00,110.32,110.32,110.31,110.31,600.0,101.2478,101.2478,101.2387,101.2387,600.0
2014-04-30 12:45:00,110.33,110.33,110.26,110.31,2500.0,101.257,101.257,101.1928,101.2387,2500.0
2014-04-30 12:50:00,110.31,110.32,110.26,110.27,3200.0,101.2387,101.2478,101.1928,101.202,3200.0
2014-04-30 12:55:00,110.28,110.28,110.16,110.22,7500.0,101.2111,101.2111,101.101,101.1561,7500.0
2014-04-30 13:00:00,110.24,110.37,110.24,110.37,6700.0,101.1744,101.2937,101.1744,101.2937,6700.0
2014-04-30 13:05:00,110.37,110.45,110.25,110.31,4300.0,101.2937,101.3671,101.1836,101.2387,4300.0
2014-04-30 13:10:00,110.25,110.3,110.25,110.26,3400.0,101.1836,101.2295,101.1836,101.1928,3400.0
2014-04-30 13:15:00,110.27,110.38,110.24,110.24,4600.0,101.202,101.3029,101.1744,101.1744,4600.0
2014-04-30 13:20:00,110.22,110.23,110.15,110.19,2300.0,101.1561,101.1652,101.0918,101.1285,2300.0
2014-04-30 13:25:00,110.2,110.38,110.2,110.36,4100.0,101.1377,101.3029,101.1377,101.2846,4100.0
2014-04-30 13:30:00,110.37,110.37,110.13,110.14,4900.0,101.2937,101.2937,101.0735,101.0826,4900.0
2014-04-30 13:35:00,110.14,110.27,110.02,110.07,17600.0,101.0826,101.202,100.9725,101.0184,17600.0
2014-04-30 13:40:00,110.07,110.07,109.95,109.99,25700.0,101.0184,101.0184,100.9083,100.945,25700.0
2014-04-30 13:45:00,110.0,110.09,109.93,109.97,6400.0,100.9542,101.0368,100.8899,100.9266,6400.0
2014-04-30 13:50:00,109.93,110.0,109.9,109.9,2700.0,100.8899,100.9542,100.8624,100.8624,2700.0
2014-04-30 13:55:00,109.91,109.98,109.91,109.97,1700.0,100.8716,100.9358,100.8716,100.9266,1700.0
2014-04-30 14:00:00,109.94,110.26,109.81,110.12,20300.0,100.8991,101.1928,100.7798,101.0643,20300.0
2014-04-30 14:05:00,110.11,110.11,109.85,110.03,7000.0,101.0551,101.0551,100.8165,100.9817,7000.0
2014-04-30 14:10:00,109.97,109.98,109.77,109.82,3200.0,100.9266,100.9358,100.7431,100.789,3200.0
2014-04-30 14:15:00,109.81,109.99,109.8,109.89,4600.0,100.7798,100.945,100.7706,100.8532,4600.0
2014-04-30 14:20:00,109.87,110.11,109.86,109.99,10400.0,100.8348,101.0551,100.8257,100.945,10400.0
2014-04-30 14:25:00,109.99,110.01,109.89,109.98,7300.0,100.945,100.9633,100.8532,100.9358,7300.0
2014-04-30 14:30:00,109.95,110.07,109.94,109.98,6700.0,100.9083,101.0184,100.8991,100.9358,6700.0
2014-04-30 14:35:00,110.07,110.07,109.87,109.88,5400.0,101.0184,101.0184,100.8348,100.844,5400.0
2014-04-30 14:40:00,109.89,110.04,109.89,110.0,7900.0,100.8532,100.9909,100.8532,100.9542,7900.0
2014-04-30 14:45:00,110.01,110.15,109.99,110.1,40200.0,100.9633,101.0918,100.945,101.0459,40200.0
2014-04-30 14:50:00,110.08,110.25,110.01,110.19,18200.0,101.0276,101.1836,100.9633,101.1285,18200.0
2014-04-30 14:55:00,110.18,110.2,109.99,110.02,14200.0,101.1194,101.1377,100.945,100.9725,14200.0
2014-04-30 15:00:00,110.02,110.07,109.84,109.84,15000.0,100.9725,101.0184,100.8073,100.8073,15000.0
2014-04-30 15:05:00,109.83,109.96,109.73,109.73,15400.0,100.7981,100.9174,100.7064,100.7064,15400.0
2014-04-30 15:10:00,109.75,109.78,109.65,109.77,8700.0,100.7247,100.7522,100.6329,100.7431,8700.0
2014-04-30 15:15:00,109.76,109.76,109.6,109.61,16400.0,100.7339,100.7339,100.587,100.5962,16400.0
2014-04-30 15:20:00,109.63,109.63,109.44,109.51,14900.0,100.6146,100.6146,100.4402,100.5044,14900.0
2014-04-30 15:25:00,109.5,109.67,109.5,109.6,10500.0,100.4953,100.6513,100.4953,100.587,10500.0
2014-04-30 15:30:00,109.59,109.8,109.59,109.75,16600.0,100.5779,100.7706,100.5779,100.7247,16600.0
2014-04-30 15:35:00,109.76,109.88,109.69,109.81,25300.0,100.7339,100.844,100.6696,100.7798,25300.0
2014-04-30 15:40:00,109.79,109.81,109.7,109.72,16900.0,100.7614,100.7798,100.6788,100.6972,16900.0
2014-04-30 15:45:00,109.72,109.75,109.56,109.6,31900.0,100.6972,100.7247,100.5503,100.587,31900.0
2014-04-30 15:50:00,109.6,109.73,109.6,109.69,31900.0,100.587,100.7064,100.587,100.6696,31900.0
2014-04-30 15:55:00,109.69,109.78,109.59,109.74,92100.0,100.6696,100.7522,100.5779,100.7155,92100.0
2014-05-01 09:30:00,110.52,111.05,110.34,110.39,28500.0,101.4314,101.9178,101.2662,101.3121,28500.0
2014-05-01 09:35:00,110.37,110.59,109.77,110.27,20500.0,101.2937,101.4956,100.7431,101.202,20500.0
2014-05-01 09:40:00,109.94,110.53,109.94,110.2,12000.0,100.8991,101.4406,100.8991,101.1377,12000.0
2014-05-01 09:45:00,110.26,110.98,110.25,110.7,8300.0,101.1928,101.8536,101.1836,101.5966,8300.0
2014-05-01 09:50:00,110.66,110.66,110.42,110.56,8700.0,101.5599,101.5599,101.3396,101.4681,8700.0
2014-05-01 09:55:00,110.54,110.68,110.24,110.28,12500.0,101.4497,101.5782,101.1744,101.2111,12500.0
2014-05-01 10:00:00,110.26,110.28,109.9,109.96,17100.0,101.1928,101.2111,100.8624,100.9174,17100.0
2014-05-01 10:05:00,109.97,110.09,109.64,109.73,14100.0,100.9266,101.0368,100.6238,100.7064,14100.0
2014-05-01 10:10:00,109.72,109.93,109.43,109.43,9400.0,100.6972,100.8899,100.431,100.431,9400.0
2014-05-01 10:15:00,109.43,109.46,109.02,109.02,13000.0,100.431,100.4586,100.0547,100.0547,13000.0
2014-05-01 10:20:00,109.02,109.26,109.02,109.18,16900.0,100.0547,100.275,100.0547,100.2016,16900.0
2014-05-01 10:25:00,109.24,109.28,109.1,109.18,14800.0,100.2567,100.2934,100.1282,100.2016,14800.0
2014-05-01 10:30:00,109.24,109.46,109.2,109.46,9700.0,100.2567,100.4586,100.2199,100.4586,9700.0
2014-05-01 10:35:00,109.54,109.8,109.48,109.77,7000.0,100.532,100.7706,100.4769,100.7431,7000.0
2014-05-01 10:40:00,109.8,110.11,109.73,110.0,14200.0,100.7706,101.0551,100.7064,100.9542,14200.0
2014-05-01 10:45:00,110.0,110.16,109.99,110.0,8000.0,100.9542,101.101,100.945,100.9542,8000.0
2014-05-01 10:50:00,109.99,110.25,109.99,110.21,7500.0,100.945,101.1836,100.945,101.1469,7500.0
2014-05-01 10:55:00,110.16,110.42,110.16,110.18,10700.0,101.101,101.3396,101.101,101.1194,10700.0
2014-05-01 11:00:00,110.16,110.29,110.11,110.24,11000.0,101.101,101.2203,101.0551,101.1744,11000.0
2014-05-01 11:05:00,110.24,110.51,110.22,110.5,11500.0,101.1744,101.4222,101.1561,101.413,11500.0
2014-05-01 11:10:00,110.47,110.69,110.47,110.5,14200.0,101.3855,101.5874,101.3855,101.413,14200.0
2014-05-01 11:15:00,110.55,110.61,110.51,110.58,7100.0,101.4589,101.514,101.4222,101.4865,7100.0
2014-05-01 11:20:00,110.59,110.59,110.14,110.14,23600.0,101.4956,101.4956,101.0826,101.0826,23600.0
2014-05-01 11:25:00,110.16,110.34,109.97,110.15,26600.0,101.101,101.2662,100.9266,101.0918,26600.0
2014-05-01 11:30:00,110.15,110.42,110.02,110.03,40000.0,101.0918,101.3396,100.9725,100.9817,40000.0
2014-05-01 11:35:00,110.04,110.25,110.04,110.12,13100.0,100.9909,101.1836,100.9909,101.0643,13100.0
2014-05-01 11:40:00,110.1,110.24,110.03,110.11,7500.0,101.0459,101.1744,100.9817,101.0551,7500.0
2014-05-01 11:45:00,110.1,110.16,110.0,110.0,6200.0,101.0459,101.101,100.9542,100.9542,6200.0
2014-05-01 11:50:00,110.0,110.02,109.8,109.86,15300.0,100.9542,100.9725,100.7706,100.8257,15300.0
2014-05-01 11:55:00,109.79,109.89,109.59,109.59,25600.0,100.7614,100.8532,100.5779,100.5779,25600.0
2014-05-01 12:00:00,109.55,109.87,109.52,109.86,4200.0,100.5412,100.8348,100.5136,100.8257,4200.0
2014-05-01 12:05:00,109.85,109.89,109.81,109.87,4100.0,100.8165,100.8532,100.7798,100.8348,4100.0
2014-05-01 12:10:00,109.86,110.06,109.8,110.0,20600.0,100.8257,101.0092,100.7706,100.9542,20600.0
2014-05-01 12:15:00,109.91,109.97,109.71,109.72,5700.0,100.8716,100.9266,100.688,100.6972,5700.0
2014-05-01 12:20:00,109.71,109.76,109.63,109.72,4300.0,100.688,100.7339,100.6146,100.6972,4300.0
2014-05-01 12:25:00,109.7,109.81,109.63,109.74,5600.0,100.6788,100.7798,100.6146,100.7155,5600.0
2014-05-01 12:30:00,109.71,109.84,109.6,109.84,10200.0,100.688,100.8073,100.587,100.8073,10200.0
2014-05-01 12:35:00,109.84,109.84,109.58,109.58,4300.0,100.8073,100.8073,100.5687,100.5687,4300.0
2014-05-01 12:40:00,109.55,109.63,109.46,109.59,15000.0,100.5412,100.6146,100.4586,100.5779,15000.0
2014-05-01 12:45:00,109.58,109.58,109.39,109.58,7000.0,100.5687,100.5687,100.3943,100.5687,7000.0
2014-05-01 12:50:00,109.58,109.69,109.58,109.61,11400.0,100.5687,100.6696,100.5687,100.5962,11400.0
2014-05-01 12:55:00,109.59,109.83,109.58,109.77,10400.0,100.5779,100.7981,100.5687,100.7431,10400.0
2014-05-01 13:00:00,109.84,109.93,109.81,109.81,4300.0,100.8073,100.8899,100.7798,100.7798,4300.0
2014-05-01 13:05:00,109.8,109.83,109.7,109.71,4500.0,100.7706,100.7981,100.6788,100.688,4500.0
2014-05-01 13:10:00,109.69,109.71,109.38,109.54,7100.0,100.6696,100.688,100.3851,100.532,7100.0
2014-05-01 13:15:00,109.55,109.6,109.51,109.55,4000.0,100.5412,100.587,100.5044,100.5412,4000.0
2014-05-01 13:20:00,109.49,109.49,109.27,109.42,7200.0,100.4861,100.4861,100.2842,100.4219,7200.0
2014-05-01 13:25:00,109.44,109.48,109.32,109.32,7300.0,100.4402,100.4769,100.3301,100.3301,7300.0
2014-05-01 13:30:00,109.31,109.55,109.27,109.45,9300.0,100.3209,100.5412,100.2842,100.4494,9300.0
2014-05-01 13:35:00,109.43,109.47,109.39,109.46,6600.0,100.431,100.4677,100.3943,100.4586,6600.0
2014-05-01 13:40:00,109.44,109.56,109.41,109.43,22700.0,100.4402,100.5503,100.4127,100.431,22700.0
2014-05-01 13:45:00,109.42,109.42,109.29,109.29,6400.0,100.4219,100.4219,100.3025,100.3025,6400.0
2014-05-01 13:50:00,109.34,109.37,109.25,109.37,4600.0,100.3484,100.376,100.2658,100.376,4600.0
2014-05-01 13:55:00,109.35,109.38,109.26,109.29,6600.0,100.3576,100.3851,100.275,100.3025,6600.0
2014-05-01 14:00:00,109.32,109.5,109.28,109.48,5900.0,100.3301,100.4953,100.2934,100.4769,5900.0
2014-05-01 14:05:00,109.49,109.53,109.41,109.42,6700.0,100.4861,100.5228,100.4127,100.4219,6700.0
2014-05-01 14:10:00,109.43,109.48,109.37,109.43,4700.0,100.431,100.4769,100.376,100.431,4700.0
2014-05-01 14:15:00,109.43,109.51,109.41,109.49,6600.0,100.431,100.5044,100.4127,100.4861,6600.0
2014-05-01 14:20:00,109.49,109.72,109.37,109.69,18600.0,100.4861,100.6972,100.376,100.6696,18600.0
2014-05-01 14:25:00,109.69,109.77,109.68,109.75,8300.0,100.6696,100.7431,100.6605,100.7247,8300.0
2014-05-01 14:30:00,109.77,109.78,109.7,109.74,6200.0,100.7431,100.7522,100.6788,100.7155,6200.0
2014-05-01 14:35:00,109.73,109.73,109.64,109.65,12800.0,100.7064,100.7064,100.6238,100.6329,12800.0
2014-05-01 14:40:00,109.67,109.73,109.54,109.59,24800.0,100.6513,100.7064,100.532,100.5779,24800.0
2014-05-01 14:45:00,109.58,109.61,109.19,109.38,30500.0,100.5687,100.5962,100.2108,100.3851,30500.0
2014-05-01 14:50:00,109.36,109.42,109.22,109.26,7300.0,100.3668,100.4219,100.2383,100.275,7300.0
2014-05-01 14:55:00,109.29,109.29,109.17,109.25,17600.0,100.3025,100.3025,100.1924,100.2658,17600.0
2014-05-01 15:00:00,109.25,109.39,109.19,109.39,17600.0,100.2658,100.3943,100.2108,100.3943,17600.0
2014-05-01 15:05:00,109.36,109.39,109.32,109.33,9200.0,100.3668,100.3943,100.3301,100.3393,9200.0
2014-05-01 15:10:00,109.33,109.35,109.25,109.32,8900.0,100.3393,100.3576,100.2658,100.3301,8900.0
2014-05-01 15:15:00,109.3,109.32,109.25,109.26,12200.0,100.3117,100.3301,100.2658,100.275,12200.0
2014-05-01 15:20:00,109.24,109.3,109.13,109.15,20100.0,100.2567,100.3117,100.1557,100.1741,20100.0
2014-05-01 15:25:00,109.14,109.35,109.14,109.29,10200.0,100.1649,100.3576,100.1649,100.3025,10200.0
2014-05-01 15:30:00,109.28,109.37,109.26,109.31,7500.0,100.2934,100.376,100.275,100.3209,7500.0
2014-05-01 15:35:00,109.35,109.42,109.3,109.34,10600.0,100.3576,100.4219,100.3117,100.3484,10600.0
2014-05-01 15:40:00,109.36,109.51,109.36,109.43,8200.0,100.3668,100.5044,100.3668,100.431,8200.0
2014-05-01 15:45:00,109.44,109.53,109.32,109.34,20700.0,100.4402,100.5228,100.3301,100.3484,20700.0
2014-05-01 15:50:00,109.36,109.46,109.35,109.38,20800.0,100.3668,100.4586,100.3576,100.3851,20800.0
2014-05-01 15:55:00,109.38,109.45,109.29,109.42,60400.0,100.3851,100.4494,100.3025,100.4219,60400.0
2014-05-02 09:30:00,109.55,109.91,109.0,109.43,20500.0,100.5412,100.8716,100.0364,100.431,20500.0
2014-05-02 09:35:00,109.51,109.69,109.17,109.54,31200.0,100.5044,100.6696,100.1924,100.532,31200.0
2014-05-02 09:40:00,109.78,110.18,109.71,109.94,10500.0,100.7522,101.1194,100.688,100.8991,10500.0
2014-05-02 09:45:00,110.04,110.26,109.78,109.81,9700.0,100.9909,101.1928,100.7522,100.7798,9700.0
2014-05-02 09:50:00,109.81,110.0,109.77,109.99,2700.0,100.7798,100.9542,100.7431,100.945,2700.0
2014-05-02 09:55:00,110.09,110.09,109.35,109.57,116300.0,101.0368,101.0368,100.3576,100.5595,116300.0
2014-05-02 10:00:00,109.56,109.71,109.44,109.46,7800.0,100.5503,100.688,100.4402,100.4586,7800.0
2014-05-02 10:05:00,109.42,109.53,109.41,109.41,9200.0,100.4219,100.5228,100.4127,100.4127,9200.0
2014-05-02 10:10:00,109.47,109.47,109.36,109.39,7500.0,100.4677,100.4677,100.3668,100.3943,7500.0
2014-05-02 10:15:00,109.39,109.39,109.02,109.12,36300.0,100.3943,100.3943,100.0547,100.1465,36300.0
2014-05-02 10:20:00,109.18,109.36,109.17,109.36,2700.0,100.2016,100.3668,100.1924,100.3668,2700.0
2014-05-02 10:25:00,109.36,109.36,109.3,109.3,1500.0,100.3668,100.3668,100.3117,100.3117,1500.0
2014-05-02 10:30:00,109.32,109.48,109.31,109.45,4100.0,100.3301,100.4769,100.3209,100.4494,4100.0
2014-05-02 10:35:00,109.45,109.66,109.39,109.63,15500.0,100.4494,100.6421,100.3943,100.6146,15500.0
2014-05-02 10:40:00,109.57,109.67,109.37,109.37,3500.0,100.5595,100.6513,100.376,100.376,3500.0
2014-05-02 10:45:00,109.39,109.39,109.04,109.04,4500.0,100.3943,100.3943,100.0731,100.0731,4500.0
2014-05-02 10:50:00,109.02,109.17,108.97,109.07,5500.0,100.0547,100.1924,100.0089,100.1006,5500.0
2014-05-02 10:55:00,109.06,109.33,108.98,109.16,5700.0,100.0915,100.3393,100.018,100.1832,5700.0
2014-05-02 11:00:00,109.14,109.25,109.1,109.25,5000.0,100.1649,100.2658,100.1282,100.2658,5000.0
2014-05-02 11:05:00,109.26,109.47,109.26,109.43,8400.0,100.275,100.4677,100.275,100.431,8400.0
2014-05-02 11:10:00,109.41,109.45,109.31,109.31,3400.0,100.4127,100.4494,100.3209,100.3209,3400.0
2014-05-02 11:15:00,109.33,109.47,109.33,109.46,6800.0,100.3393,100.4677,100.3393,100.4586,6800.0
2014-05-02 11:20:00,109.44,109.47,109.35,109.39,9800.0,100.4402,100.4677,100.3576,100.3943,9800.0
2014-05-02 11:25:00,109.3,109.44,109.28,109.39,3000.0,100.3117,100.4402,100.2934,100.3943,3000.0
2014-05-02 11:30:00,109.39,109.46,109.39,109.41,6500.0,100.3943,100.4586,100.3943,100.4127,6500.0
2014-05-02 11:35:00,109.38,109.45,109.38,109.41,3100.0,100.3851,100.4494,100.3851,100.4127,3100.0
2014-05-02 11:40:00,109.38,109.39,109.31,109.36,2700.0,100.3851,100.3943,100.3209,100.3668,2700.0
2014-05-02 11:45:00,109.33,109.44,109.33,109.42,3500.0,100.3393,100.4402,100.3393,100.4219,3500.0
2014-05-02 11:50:00,109.46,109.48,109.37,109.4,4800.0,100.4586,100.4769,100.376,100.4035,4800.0
2014-05-02 11:55:00,109.41,109.43,109.34,109.34,5500.0,100.4127,100.431,100.3484,100.3484,5500.0
2014-05-02 12:00:00,109.41,109.41,109.35,109.37,2700.0,100.4127,100.4127,100.3576,100.376,2700.0
2014-05-02 12:05:00,109.38,109.47,109.35,109.42,8700.0,100.3851,100.4677,100.3576,100.4219,8700.0
2014-05-02 12:10:00,109.41,109.45,109.39,109.4,12300.0,100.4127,100.4494,100.3943,100.4035,12300.0
2014-05-02 12:15:00,109.39,109.41,109.31,109.33,13100.0,100.3943,100.4127,100.3209,100.3393,13100.0
2014-05-02 12:20:00,109.34,109.42,109.31,109.37,10000.0,100.3484,100.4219,100.3209,100.376,10000.0
2014-05-02 12:25:00,109.36,109.42,109.31,109.35,9600.0,100.3668,100.4219,100.3209,100.3576,9600.0
2014-05-02 12:30:00,109.35,109.38,109.32,109.34,8800.0,100.3576,100.3851,100.3301,100.3484,8800.0
2014-05-02 12:35:00,109.32,109.34,109.23,109.31,6700.0,100.3301,100.3484,100.2475,100.3209,6700.0
2014-05-02 12:40:00,109.32,109.34,109.29,109.33,4600.0,100.3301,100.3484,100.3025,100.3393,4600.0
2014-05-02 12:45:00,109.34,109.34,109.27,109.27,6300.0,100.3484,100.3484,100.2842,100.2842,6300.0
2014-05-02 12:50:00,109.26,109.33,109.25,109.29,5000.0,100.275,100.3393,100.2658,100.3025,5000.0
2014-05-02 12:55:00,109.31,109.34,109.28,109.3,3700.0,100.3209,100.3484,100.2934,100.3117,3700.0
2014-05-02 13:00:00,109.32,109.33,109.29,109.29,4700.0,100.3301,100.3393,100.3025,100.3025,4700.0
2014-05-02 13:05:00,109.29,109.3,109.17,109.2,13800.0,100.3025,100.3117,100.1924,100.2199,13800.0
2014-05-02 13:10:00,109.19,109.2,109.13,109.13,4100.0,100.2108,100.2199,100.1557,100.1557,4100.0
2014-05-02 13:15:00,109.14,109.14,109.04,109.05,4700.0,100.1649,100.1649,100.0731,100.0823,4700.0
2014-05-02 13:20:00,109.05,109.08,109.01,109.06,5100.0,100.0823,100.1098,100.0456,100.0915,5100.0
2014-05-02 13:25:00,109.06,109.06,108.98,108.99,5800.0,100.0915,100.0915,100.018,100.0272,5800.0
2014-05-02 13:30:00,108.94,109.07,108.94,109.06,4900.0,99.9813,100.1006,99.9813,100.0915,4900.0
2014-05-02 13:35:00,109.05,109.12,109.02,109.11,5800.0,100.0823,100.1465,100.0547,100.1373,5800.0
2014-05-02 13:40:00,109.15,109.21,109.14,109.21,6800.0,100.1741,100.2291,100.1649,100.2291,6800.0
2014-05-02 13:45:00,109.19,109.25,109.16,109.18,4700.0,100.2108,100.2658,100.1832,100.2016,4700.0
2014-05-02 13:50:00,109.2,109.21,109.0,109.0,10200.0,100.2199,100.2291,100.0364,100.0364,10200.0
2014-05-02 13:55:00,108.99,109.02,108.95,109.0,6000.0,100.0272,100.0547,99.9905,100.0364,6000.0
2014-05-02 14:00:00,108.98,108.98,108.88,108.97,4500.0,100.018,100.018,99.9263,100.0089,4500.0
2014-05-02 14:05:00,108.99,108.99,108.92,108.93,3500.0,100.0272,100.0272,99.963,99.9721,3500.0
2014-05-02 14:10:00,108.91,109.0,108.91,108.97,9700.0,99.9538,100.0364,99.9538,100.0089,9700.0
2014-05-02 14:15:00,108.95,108.98,108.92,108.98,10100.0,99.9905,100.018,99.963,100.018,10100.0
2014-05-02 14:20:00,108.97,109.0,108.93,108.94,9900.0,100.0089,100.0364,99.9721,99.9813,9900.0
2014-05-02 14:25:00,108.93,108.97,108.92,108.92,6200.0,99.9721,100.0089,99.963,99.963,6200.0
2014-05-02 14:30:00,108.91,108.97,108.91,108.97,10200.0,99.9538,100.0089,99.9538,100.0089,10200.0
2014-05-02 14:35:00,108.97,108.98,108.9,108.92,12600.0,100.0089,100.018,99.9446,99.963,12600.0
2014-05-02 14:40:00,108.94,108.97,108.92,108.97,5400.0,99.9813,100.0089,99.963,100.0089,5400.0
2014-05-02 14:45:00,108.96,108.96,108.72,108.72,10700.0,99.9997,99.9997,99.7794,99.7794,10700.0
2014-05-02 14:50:00,108.72,108.8,108.7,108.79,12300.0,99.7794,99.8528,99.7611,99.8437,12300.0
2014-05-02 14:55:00,108.78,108.78,108.7,108.7,12600.0,99.8345,99.8345,99.7611,99.7611,12600.0
2014-05-02 15:00:00,108.71,108.81,108.71,108.79,18200.0,99.7702,99.862,99.7702,99.8437,18200.0
2014-05-02 15:05:00,108.79,108.92,108.78,108.91,11700.0,99.8437,99.963,99.8345,99.9538,11700.0
2014-05-02 15:10:00,108.93,108.93,108.73,108.79,27800.0,99.9721,99.9721,99.7886,99.8437,27800.0
2014-05-02 15:15:00,108.78,108.83,108.75,108.79,21000.0,99.8345,99.8804,99.8069,99.8437,21000.0
2014-05-02 15:20:00,108.8,108.88,108.8,108.87,17000.0,99.8528,99.9263,99.8528,99.9171,17000.0
2014-05-02 15:25:00,108.86,108.91,108.82,108.86,12000.0,99.9079,99.9538,99.8712,99.9079,12000.0
2014-05-02 15:30:00,108.86,108.88,108.78,108.78,17300.0,99.9079,99.9263,99.8345,99.8345,17300.0
2014-05-02 15:35:00,108.78,108.89,108.76,108.88,25000.0,99.8345,99.9354,99.8161,99.9263,25000.0
2014-05-02 15:40:00,108.88,108.94,108.88,108.92,11200.0,99.9263,99.9813,99.9263,99.963,11200.0
2014-05-02 15:45:00,108.94,109.03,108.94,108.99,28700.0,99.9813,100.0639,99.9813,100.0272,28700.0
2014-05-02 15:50:00,108.99,108.99,108.91,108.93,29000.0,100.0272,100.0272,99.9538,99.9721,29000.0
2014-05-02 15:55:00,108.93,108.97,108.85,108.88,40700.0,99.9721,100.0089,99.8987,99.9263,40700.0
2014-05-05 09:30:00,108.74,108.8,108.65,108.65,14700.0,99.7978,99.8528,99.7152,99.7152,14700.0
2014-05-05 09:35:00,108.54,108.6,108.41,108.48,4000.0,99.6142,99.6693,99.4949,99.5592,4000.0
2014-05-05 09:40:00,108.39,108.5,108.16,108.5,13300.0,99.4766,99.5775,99.2655,99.5775,13300.0
2014-05-05 09:45:00,108.4,108.66,108.37,108.54,12100.0,99.4857,99.7243,99.4582,99.6142,12100.0
2014-05-05 09:50:00,108.58,108.82,108.49,108.72,25200.0,99.6509,99.8712,99.5683,99.7794,25200.0
2014-05-05 09:55:00,108.74,108.77,108.38,108.53,45600.0,99.7978,99.8253,99.4674,99.605,45600.0
2014-05-05 10:00:00,108.57,108.65,108.3,108.36,259900.0,99.6418,99.7152,99.394,99.449,259900.0
2014-05-05 10:05:00,108.33,108.46,108.24,108.46,4400.0,99.4215,99.5408,99.3389,99.5408,4400.0
2014-05-05 10:10:00,108.51,108.66,108.42,108.42,13800.0,99.5867,99.7243,99.5041,99.5041,13800.0
2014-05-05 10:15:00,108.42,108.74,108.42,108.67,11900.0,99.5041,99.7978,99.5041,99.7335,11900.0
2014-05-05 10:20:00,108.67,108.92,108.67,108.79,6400.0,99.7335,99.963,99.7335,99.8437,6400.0
2014-05-05 10:25:00,108.8,108.8,108.63,108.75,6800.0,99.8528,99.8528,99.6968,99.8069,6800.0
2014-05-05 10:30:00,108.75,109.07,108.67,109.0,5200.0,99.8069,100.1006,99.7335,100.0364,5200.0
2014-05-05 10:35:00,109.0,109.03,108.92,108.98,5900.0,100.0364,100.0639,99.963,100.018,5900.0
2014-05-05 10:40:00,108.98,109.03,108.98,108.99,18500.0,100.018,100.0639,100.018,100.0272,18500.0
2014-05-05 10:45:00,109.01,109.02,108.93,108.94,4300.0,100.0456,100.0547,99.9721,99.9813,4300.0
2014-05-05 10:50:00,108.98,109.01,108.79,108.79,12500.0,100.018,100.0456,99.8437,99.8437,12500.0
2014-05-05 10:55:00,108.85,108.87,108.74,108.78,4600.0,99.8987,99.9171,99.7978,99.8345,4600.0
2014-05-05 11:00:00,108.81,108.86,108.79,108.8,3200.0,99.862,99.9079,99.8437,99.8528,3200.0
2014-05-05 11:05:00,108.83,108.9,108.69,108.69,12300.0,99.8804,99.9446,99.7519,99.7519,12300.0
2014-05-05 11:10:00,108.69,109.02,108.66,108.94,25400.0,99.7519,100.0547,99.7243,99.9813,25400.0
2014-05-05 11:15:00,108.96,109.04,108.96,109.04,7800.0,99.9997,100.0731,99.9997,100.0731,7800.0
2014-05-05 11:20:00,109.06,109.2,109.03,109.09,5600.0,100.0915,100.2199,100.0639,100.119,5600.0
2014-05-05 11:25:00,109.04,109.1,108.92,109.05,4200.0,100.0731,100.1282,99.963,100.0823,4200.0
2014-05-05 11:30:00,109.05,109.1,109.02,109.1,3800.0,100.0823,100.1282,100.0547,100.1282,3800.0
2014-05-05 11:35:00,109.06,109.06,109.0,109.06,3000.0,100.0915,100.0915,100.0364,100.0915,3000.0
2014-05-05 11:40:00,109.11,109.18,108.99,109.05,5800.0,100.1373,100.2016,100.0272,100.0823,5800.0
2014-05-05 11:45:00,109.05,109.12,109.05,109.1,2400.0,100.0823,100.1465,100.0823,100.1282,2400.0
2014-05-05 11:50:00,109.13,109.27,109.13,109.26,3200.0,100.1557,100.2842,100.1557,100.275,3200.0
2014-05-05 11:55:00,109.25,109.25,109.19,109.2,2000.0,100.2658,100.2658,100.2108,100.2199,2000.0
2014-05-05 12:00:00,109.19,109.21,109.16,109.18,4800.0,100.2108,100.2291,100.1832,100.2016,4800.0
2014-05-05 12:05:00,109.18,109.18,109.08,109.1,1100.0,100.2016,100.2016,100.1098,100.1282,1100.0
2014-05-05 12:10:00,109.06,109.06,108.96,108.96,4200.0,100.0915,100.0915,99.9997,99.9997,4200.0
2014-05-05 12:15:00,108.97,108.97,108.83,108.87,3500.0,100.0089,100.0089,99.8804,99.9171,3500.0
2014-05-05 12:20:00,108.84,108.94,108.84,108.94,2300.0,99.8895,99.9813,99.8895,99.9813,2300.0
2014-05-05 12:25:00,108.94,108.96,108.86,108.86,2700.0,99.9813,99.9997,99.9079,99.9079,2700.0
2014-05-05 12:30:00,108.88,108.91,108.77,108.9,7100.0,99.9263,99.9538,99.8253,99.9446,7100.0
2014-05-05 12:35:00,108.95,109.02,108.86,109.0,12400.0,99.9905,100.0547,99.9079,100.0364,12400.0
2014-05-05 12:40:00,109.01,109.04,108.92,109.01,11300.0,100.0456,100.0731,99.963,100.0456,11300.0
2014-05-05 12:45:00,109.0,109.05,108.93,109.04,15000.0,100.0364,100.0823,99.9721,100.0731,15000.0
2014-05-05 12:50:00,109.04,109.06,108.95,109.04,5100.0,100.0731,100.0915,99.9905,100.0731,5100.0
2014-05-05 12:55:00,109.05,109.05,108.95,108.96,4800.0,100.0823,100.0823,99.9905,99.9997,4800.0
2014-05-05 13:00:00,108.96,109.01,108.95,109.0,3400.0,99.9997,100.0456,99.9905,100.0364,3400.0
2014-05-05 13:05:00,109.02,109.02,108.95,109.01,11100.0,100.0547,100.0547,99.9905,100.0456,11100.0
2014-05-05 13:10:00,108.99,109.01,108.91,108.92,8200.0,100.0272,100.0456,99.9538,99.963,8200.0
2014-05-05 13:15:00,108.93,109.03,108.85,109.02,6500.0,99.9721,100.0639,99.8987,100.0547,6500.0
2014-05-05 13:20:00,109.04,109.05,108.95,108.99,4600.0,100.0731,100.0823,99.9905,100.0272,4600.0
2014-05-05 13:25:00,109.01,109.01,108.98,108.98,5600.0,100.0456,100.0456,100.018,100.018,5600.0
2014-05-05 13:30:00,108.97,108.99,108.91,108.91,9000.0,100.0089,100.0272,99.9538,99.9538,9000.0
2014-05-05 13:35:00,108.9,108.91,108.82,108.89,8800.0,99.9446,99.9538,99.8712,99.9354,8800.0
2014-05-05 13:40:00,108.89,109.01,108.88,109.0,5000.0,99.9354,100.0456,99.9263,100.0364,5000.0
2014-05-05 13:45:00,109.0,109.0,108.98,108.98,6000.0,100.0364,100.0364,100.018,100.018,6000.0
2014-05-05 13:50:00,108.98,108.98,108.93,108.98,9700.0,100.018,100.018,99.9721,100.018,9700.0
2014-05-05 13:55:00,108.98,108.98,108.95,108.95,5800.0,100.018,100.018,99.9905,99.9905,5800.0
2014-05-05 14:00:00,108.96,109.0,108.84,108.96,62800.0,99.9997,100.0364,99.8895,99.9997,62800.0
2014-05-05 14:05:00,108.98,110.51,108.9,110.08,165700.0,100.018,101.4222,99.9446,101.0276,165700.0
2014-05-05 14:10:00,110.13,110.13,109.63,109.71,78500.0,101.0735,101.0735,100.6146,100.688,78500.0
2014-05-05 14:15:00,109.71,110.27,109.65,110.27,81600.0,100.688,101.202,100.6329,101.202,81600.0
2014-05-05 14:20:00,110.21,110.55,110.19,110.3,88600.0,101.1469,101.4589,101.1285,101.2295,88600.0
2014-05-05 14:25:00,110.3,110.31,109.85,109.88,45400.0,101.2295,101.2387,100.8165,100.844,45400.0
2014-05-05 14:30:00,109.92,110.09,109.92,110.0,17300.0,100.8807,101.0368,100.8807,100.9542,17300.0
2014-05-05 14:35:00,110.02,110.21,110.02,110.17,16800.0,100.9725,101.1469,100.9725,101.1102,16800.0
2014-05-05 14:40:00,110.2,110.4,110.18,110.4,17200.0,101.1377,101.3213,101.1194,101.3213,17200.0
2014-05-05 14:45:00,110.39,110.56,110.31,110.33,27900.0,101.3121,101.4681,101.2387,101.257,27900.0
2014-05-05 14:50:00,110.32,110.33,110.19,110.2,19700.0,101.2478,101.257,101.1285,101.1377,19700.0
2014-05-05 14:55:00,110.22,110.23,110.17,110.2,28600.0,101.1561,101.1652,101.1102,101.1377,28600.0
2014-05-05 15:00:00,110.19,110.22,109.98,109.98,16000.0,101.1285,101.1561,100.9358,100.9358,16000.0
2014-05-05 15:05:00,109.97,109.99,109.94,109.97,21000.0,100.9266,100.945,100.8991,100.9266,21000.0
2014-05-05 15:10:00,109.97,109.99,109.72,109.73,29100.0,100.9266,100.945,100.6972,100.7064,29100.0
2014-05-05 15:15:00,109.74,109.74,109.68,109.73,26300.0,100.7155,100.7155,100.6605,100.7064,26300.0
2014-05-05 15:20:00,109.77,109.96,109.77,109.93,26200.0,100.7431,100.9174,100.7431,100.8899,26200.0
2014-05-05 15:25:00,109.95,110.07,109.92,110.07,19700.0,100.9083,101.0184,100.8807,101.0184,19700.0
2014-05-05 15:30:00,110.08,110.12,109.93,110.0,33200.0,101.0276,101.0643,100.8899,100.9542,33200.0
2014-05-05 15:35:00,110.02,110.1,110.01,110.07,11000.0,100.9725,101.0459,100.9633,101.0184,11000.0
2014-05-05 15:40:00,110.09,110.11,110.03,110.05,17500.0,101.0368,101.0551,100.9817,101.0,17500.0
2014-05-05 15:45:00,110.04,110.09,110.01,110.03,23200.0,100.9909,101.0368,100.9633,100.9817,23200.0
2014-05-05 15:50:00,110.03,110.1,110.03,110.09,20800.0,100.9817,101.0459,100.9817,101.0368,20800.0
2014-05-05 15:55:00,110.09,110.14,110.04,110.09,40600.0,101.0368,101.0826,100.9909,101.0368,40600.0
2014-05-06 09:30:00,110.22,110.35,110.08,110.31,14300.0,101.1561,101.2754,101.0276,101.2387,14300.0
2014-05-06 09:35:00,110.48,110.56,110.06,110.56,14300.0,101.3947,101.4681,101.0092,101.4681,14300.0
2014-05-06 09:40:00,110.48,110.55,110.2,110.43,20500.0,101.3947,101.4589,101.1377,101.3488,20500.0
2014-05-06 09:45:00,110.36,110.97,110.36,110.94,20600.0,101.2846,101.8444,101.2846,101.8169,20600.0
2014-05-06 09:50:00,110.91,110.96,110.39,110.52,23300.0,101.7893,101.8352,101.3121,101.4314,23300.0
2014-05-06 09:55:00,110.41,110.41,110.18,110.25,15500.0,101.3304,101.3304,101.1194,101.1836,15500.0
2014-05-06 10:00:00,110.16,110.46,110.16,110.46,15800.0,101.101,101.3763,101.101,101.3763,15800.0
2014-05-06 10:05:00,110.44,110.49,110.07,110.32,28100.0,101.358,101.4039,101.0184,101.2478,28100.0
2014-05-06 10:10:00,110.19,110.33,110.19,110.33,6800.0,101.1285,101.257,101.1285,101.257,6800.0
2014-05-06 10:15:00,110.34,110.43,110.3,110.33,3700.0,101.2662,101.3488,101.2295,101.257,3700.0
2014-05-06 10:20:00,110.28,110.36,110.21,110.3,15300.0,101.2111,101.2846,101.1469,101.2295,15300.0
2014-05-06 10:25:00,110.29,110.32,110.04,110.27,76800.0,101.2203,101.2478,100.9909,101.202,76800.0
2014-05-06 10:30:00,110.27,110.51,110.17,110.33,66700.0,101.202,101.4222,101.1102,101.257,66700.0
2014-05-06 10:35:00,110.3,110.3,110.09,110.1,21500.0,101.2295,101.2295,101.0368,101.0459,21500.0
2014-05-06 10:40:00,110.12,110.35,110.07,110.33,45000.0,101.0643,101.2754,101.0184,101.257,45000.0
2014-05-06 10:45:00,110.31,110.36,110.18,110.25,15100.0,101.2387,101.2846,101.1194,101.1836,15100.0
2014-05-06 10:50:00,110.27,110.47,110.11,110.15,112100.0,101.202,101.3855,101.0551,101.0918,112100.0
2014-05-06 10:55:00,110.21,110.32,110.1,110.13,38200.0,101.1469,101.2478,101.0459,101.0735,38200.0
2014-05-06 11:00:00,110.14,110.17,110.02,110.08,79600.0,101.0826,101.1102,100.9725,101.0276,79600.0
2014-05-06 11:05:00,110.07,110.22,110.04,110.2,18100.0,101.0184,101.1561,100.9909,101.1377,18100.0
2014-05-06 11:10:00,110.2,110.29,110.13,110.19,12900.0,101.1377,101.2203,101.0735,101.1285,12900.0
2014-05-06 11:15:00,110.23,110.62,110.23,110.62,23600.0,101.1652,101.5232,101.1652,101.5232,23600.0
2014-05-06 11:20:00,110.66,110.75,110.56,110.69,14400.0,101.5599,101.6425,101.4681,101.5874,14400.0
2014-05-06 11:25:00,110.59,110.63,110.29,110.36,72500.0,101.4956,101.5323,101.2203,101.2846,72500.0
2014-05-06 11:30:00,110.46,110.78,110.2,110.73,61600.0,101.3763,101.67,101.1377,101.6241,61600.0
2014-05-06 11:35:00,110.75,110.85,110.59,110.82,41800.0,101.6425,101.7343,101.4956,101.7067,41800.0
2014-05-06 11:40:00,110.82,110.82,110.58,110.66,48300.0,101.7067,101.7067,101.4865,101.5599,48300.0
2014-05-06 11:45:00,110.58,110.73,110.58,110.64,15800.0,101.4865,101.6241,101.4865,101.5415,15800.0
2014-05-06 11:50:00,110.62,110.72,110.61,110.67,6000.0,101.5232,101.6149,101.514,101.5691,6000.0
2014-05-06 11:55:00,110.67,110.72,110.64,110.64,11600.0,101.5691,101.6149,101.5415,101.5415,11600.0
2014-05-06 12:00:00,110.62,110.68,110.43,110.45,9200.0,101.5232,101.5782,101.3488,101.3671,9200.0
2014-05-06 12:05:00,110.46,110.58,110.36,110.46,23100.0,101.3763,101.4865,101.2846,101.3763,23100.0
2014-05-06 12:10:00,110.45,110.55,110.38,110.5,28400.0,101.3671,101.4589,101.3029,101.413,28400.0
2014-05-06 12:15:00,110.51,110.54,110.38,110.39,7200.0,101.4222,101.4497,101.3029,101.3121,7200.0
2014-05-06 12:20:00,110.36,110.55,110.36,110.55,4500.0,101.2846,101.4589,101.2846,101.4589,4500.0
2014-05-06 12:25:00,110.53,110.53,110.44,110.48,5000.0,101.4406,101.4406,101.358,101.3947,5000.0
2014-05-06 12:30:00,110.47,110.65,110.41,110.63,5200.0,101.3855,101.5507,101.3304,101.5323,5200.0
2014-05-06 12:35:00,110.63,110.67,110.53,110.67,11100.0,101.5323,101.5691,101.4406,101.5691,11100.0
2014-05-06 12:40:00,110.64,110.68,110.61,110.67,10100.0,101.5415,101.5782,101.514,101.5691,10100.0
2014-05-06 12:45:00,110.68,110.68,110.52,110.6,16600.0,101.5782,101.5782,101.4314,101.5048,16600.0
2014-05-06 12:50:00,110.66,110.68,110.56,110.59,18900.0,101.5599,101.5782,101.4681,101.4956,18900.0
2014-05-06 12:55:00,110.61,110.64,110.57,110.59,16200.0,101.514,101.5415,101.4773,101.4956,16200.0
2014-05-06 13:00:00,110.58,110.93,110.58,110.87,19000.0,101.4865,101.8077,101.4865,101.7526,19000.0
2014-05-06 13:05:00,110.86,111.0,110.86,110.92,8300.0,101.7434,101.8719,101.7434,101.7985,8300.0
2014-05-06 13:10:00,110.91,110.94,110.85,110.94,4500.0,101.7893,101.8169,101.7343,101.8169,4500.0
2014-05-06 13:15:00,110.91,110.95,110.64,110.68,23200.0,101.7893,101.826,101.5415,101.5782,23200.0
2014-05-06 13:20:00,110.69,110.72,110.42,110.44,26900.0,101.5874,101.6149,101.3396,101.358,26900.0
2014-05-06 13:25:00,110.43,110.52,110.2,110.51,65100.0,101.3488,101.4314,101.1377,101.4222,65100.0
2014-05-06 13:30:00,110.53,110.73,110.23,110.73,22800.0,101.4406,101.6241,101.1652,101.6241,22800.0
2014-05-06 13:35:00,110.71,110.81,110.45,110.48,23300.0,101.6058,101.6975,101.3671,101.3947,23300.0
2014-05-06 13:40:00,110.46,110.47,110.22,110.24,54200.0,101.3763,101.3855,101.1561,101.1744,54200.0
2014-05-06 13:45:00,110.22,110.51,110.1,110.37,73500.0,101.1561,101.4222,101.0459,101.2937,73500.0
2014-05-06 13:50:00,110.31,110.35,110.2,110.25,38700.0,101.2387,101.2754,101.1377,101.1836,38700.0
2014-05-06 13:55:00,110.26,110.43,110.23,110.35,69100.0,101.1928,101.3488,101.1652,101.2754,69100.0
2014-05-06 14:00:00,110.35,110.51,110.25,110.49,77200.0,101.2754,101.4222,101.1836,101.4039,77200.0
2014-05-06 14:05:00,110.49,110.6,110.23,110.26,50000.0,101.4039,101.5048,101.1652,101.1928,50000.0
2014-05-06 14:10:00,110.24,110.28,110.08,110.12,51700.0,101.1744,101.2111,101.0276,101.0643,51700.0
2014-05-06 14:15:00,110.11,110.34,110.01,110.3,54000.0,101.0551,101.2662,100.9633,101.2295,54000.0
2014-05-06 14:20:00,110.31,110.62,110.3,110.48,43100.0,101.2387,101.5232,101.2295,101.3947,43100.0
2014-05-06 14:25:00,110.52,110.58,110.42,110.48,13900.0,101.4314,101.4865,101.3396,101.3947,13900.0
2014-05-06 14:30:00,110.49,110.65,110.35,110.65,8700.0,101.4039,101.5507,101.2754,101.5507,8700.0
2014-05-06 14:35:00,110.65,110.74,110.64,110.72,10200.0,101.5507,101.6333,101.5415,101.6149,10200.0
2014-05-06 14:40:00,110.71,110.87,110.68,110.69,11000.0,101.6058,101.7526,101.5782,101.5874,11000.0
2014-05-06 14:45:00,110.68,110.95,110.63,110.78,24000.0,101.5782,101.826,101.5323,101.67,24000.0
2014-05-06 14:50:00,110.76,110.8,110.68,110.79,11500.0,101.6517,101.6884,101.5782,101.6792,11500.0
2014-05-06 14:55:00,110.79,110.79,110.41,110.5,60000.0,101.6792,101.6792,101.3304,101.413,60000.0
2014-05-06 15:00:00,110.48,110.48,110.15,110.2,91200.0,101.3947,101.3947,101.0918,101.1377,91200.0
2014-05-06 15:05:00,110.19,110.32,110.09,110.28,39800.0,101.1285,101.2478,101.0368,101.2111,39800.0
2014-05-06 15:10:00,110.22,110.4,110.17,110.36,31700.0,101.1561,101.3213,101.1102,101.2846,31700.0
2014-05-06 15:15:00,110.39,110.49,110.26,110.26,46600.0,101.3121,101.4039,101.1928,101.1928,46600.0
2014-05-06 15:20:00,110.28,110.44,110.26,110.34,24600.0,101.2111,101.358,101.1928,101.2662,24600.0
2014-05-06 15:25:00,110.34,110.43,110.23,110.26,20800.0,101.2662,101.3488,101.1652,101.1928,20800.0
2014-05-06 15:30:00,110.27,110.34,110.2,110.26,23800.0,101.202,101.2662,101.1377,101.1928,23800.0
2014-05-06 15:35:00,110.28,110.29,109.98,110.01,94100.0,101.2111,101.2203,100.9358,100.9633,94100.0
2014-05-06 15:40:00,110.02,110.03,109.97,110.0,34300.0,100.9725,100.9817,100.9266,100.9542,34300.0
2014-05-06 15:45:00,110.0,110.01,109.86,110.0,34000.0,100.9542,100.9633,100.8257,100.9542,34000.0
2014-05-06 15:50:00,109.99,110.01,109.91,109.96,44400.0,100.945,100.9633,100.8716,100.9174,44400.0
2014-05-06 15:55:00,109.97,110.01,109.69,109.79,69400.0,100.9266,100.9633,100.6696,100.7614,69400.0
2014-05-07 09:30:00,110.02,110.46,107.99,108.16,104800.0,100.9725,101.3763,99.1094,99.2655,104800.0
2014-05-07 09:35:00,108.16,110.1,108.06,109.97,85100.0,99.2655,101.0459,99.1737,100.9266,85100.0
2014-05-07 09:40:00,109.97,113.82,109.92,110.52,234100.0,100.9266,104.46,100.8807,101.4314,234100.0
2014-05-07 09:45:00,110.78,110.8,109.59,110.25,91100.0,101.67,101.6884,100.5779,101.1836,91100.0
2014-05-07 09:50:00,110.25,110.93,109.91,110.85,73200.0,101.1836,101.8077,100.8716,101.7343,73200.0
2014-05-07 09:55:00,110.75,111.78,110.75,111.51,83900.0,101.6425,102.5878,101.6425,102.34,83900.0
2014-05-07 10:00:00,111.49,111.73,111.03,111.2,64700.0,102.3216,102.5419,101.8995,102.0555,64700.0
2014-05-07 10:05:00,111.23,111.24,110.0,110.02,62500.0,102.083,102.0922,100.9542,100.9725,62500.0
2014-05-07 10:10:00,110.34,110.34,109.99,110.04,46500.0,101.2662,101.2662,100.945,100.9909,46500.0
2014-05-07 10:15:00,110.04,111.27,110.01,111.27,36800.0,100.9909,102.1197,100.9633,102.1197,36800.0
2014-05-07 10:20:00,111.26,111.6,110.74,110.95,21800.0,102.1105,102.4226,101.6333,101.826,21800.0
2014-05-07 10:25:00,110.83,111.28,110.48,111.19,24500.0,101.7159,102.1289,101.3947,102.0463,24500.0
2014-05-07 10:30:00,111.05,111.17,110.34,110.44,49000.0,101.9178,102.0279,101.2662,101.358,49000.0
2014-05-07 10:35:00,110.41,110.57,110.16,110.21,57600.0,101.3304,101.4773,101.101,101.1469,57600.0
2014-05-07 10:40:00,110.23,110.43,110.03,110.39,57400.0,101.1652,101.3488,100.9817,101.3121,57400.0
2014-05-07 10:45:00,110.39,110.97,110.38,110.85,37600.0,101.3121,101.8444,101.3029,101.7343,37600.0
2014-05-07 10:50:00,110.9,111.41,110.77,111.13,22300.0,101.7801,102.2482,101.6608,101.9912,22300.0
2014-05-07 10:55:00,111.1,111.65,111.06,111.51,72500.0,101.9637,102.4685,101.927,102.34,72500.0
2014-05-07 11:00:00,111.44,111.6,111.27,111.6,23300.0,102.2757,102.4226,102.1197,102.4226,23300.0
2014-05-07 11:05:00,111.55,111.56,111.28,111.5,14200.0,102.3767,102.3859,102.1289,102.3308,14200.0
2014-05-07 11:10:00,111.54,111.58,111.32,111.57,59300.0,102.3675,102.4042,102.1656,102.395,59300.0
2014-05-07 11:15:00,111.58,111.75,111.47,111.63,33000.0,102.4042,102.5602,102.3033,102.4501,33000.0
2014-05-07 11:20:00,111.65,111.88,111.56,111.82,136500.0,102.4685,102.6796,102.3859,102.6245,136500.0
2014-05-07 11:25:00,111.72,112.2,111.72,112.07,18400.0,102.5327,102.9732,102.5327,102.8539,18400.0
2014-05-07 11:30:00,112.18,112.78,112.12,112.42,29600.0,102.9549,103.5055,102.8998,103.1751,29600.0
2014-05-07 11:35:00,112.33,112.67,112.33,112.51,10400.0,103.0925,103.4046,103.0925,103.2577,10400.0
2014-05-07 11:40:00,112.5,112.82,112.47,112.76,12800.0,103.2486,103.5423,103.221,103.4872,12800.0
2014-05-07 11:45:00,112.75,113.4,112.73,113.3,39600.0,103.478,104.0746,103.4597,103.9828,39600.0
2014-05-07 11:50:00,113.3,113.82,113.19,113.66,33200.0,103.9828,104.46,103.8818,104.3132,33200.0
2014-05-07 11:55:00,113.78,114.0,113.59,113.74,14900.0,104.4233,104.6252,104.2489,104.3866,14900.0
2014-05-07 12:00:00,113.63,113.65,113.39,113.39,30100.0,104.2856,104.304,104.0654,104.0654,30100.0
2014-05-07 12:05:00,113.35,113.73,112.91,113.68,47300.0,104.0287,104.3774,103.6249,104.3315,47300.0
2014-05-07 12:10:00,113.59,114.08,113.54,113.99,29800.0,104.2489,104.6986,104.203,104.616,29800.0
2014-05-07 12:15:00,114.02,114.12,113.81,114.12,8400.0,104.6436,104.7353,104.4508,104.7353,8400.0
2014-05-07 12:20:00,114.14,114.3,114.08,114.24,26300.0,104.7537,104.9005,104.6986,104.8455,26300.0
2014-05-07 12:25:00,114.28,114.44,114.26,114.36,22100.0,104.8822,105.029,104.8638,104.9556,22100.0
2014-05-07 12:30:00,114.34,114.39,114.1,114.1,17700.0,104.9373,104.9831,104.717,104.717,17700.0
2014-05-07 12:35:00,114.13,114.42,114.03,114.42,16100.0,104.7445,105.0107,104.6527,105.0107,16100.0
2014-05-07 12:40:00,114.39,114.56,114.23,114.4,14400.0,104.9831,105.1392,104.8363,104.9923,14400.0
2014-05-07 12:45:00,114.38,114.84,114.38,114.7,19700.0,104.974,105.3961,104.974,105.2677,19700.0
2014-05-07 12:50:00,114.7,114.87,114.42,114.59,22300.0,105.2677,105.4237,105.0107,105.1667,22300.0
2014-05-07 12:55:00,114.6,114.9,114.43,114.69,16700.0,105.1759,105.4512,105.0199,105.2585,16700.0
2014-05-07 13:00:00,114.6,114.93,114.47,114.8,10900.0,105.1759,105.4787,105.0566,105.3594,10900.0
2014-05-07 13:05:00,114.78,114.84,114.28,114.5,10600.0,105.3411,105.3961,104.8822,105.0841,10600.0
2014-05-07 13:10:00,114.53,114.53,114.27,114.5,3800.0,105.1116,105.1116,104.873,105.0841,3800.0
2014-05-07 13:15:00,114.57,114.69,114.37,114.62,6700.0,105.1483,105.2585,104.9648,105.1942,6700.0
2014-05-07 13:20:00,114.54,114.63,114.35,114.45,6100.0,105.1208,105.2034,104.9464,105.0382,6100.0
2014-05-07 13:25:00,114.46,114.81,114.38,114.77,16900.0,105.0474,105.3686,104.974,105.3319,16900.0
2014-05-07 13:30:00,114.77,114.9,114.72,114.85,14300.0,105.3319,105.4512,105.286,105.4053,14300.0
2014-05-07 13:35:00,114.86,115.24,114.84,115.2,21700.0,105.4145,105.7632,105.3961,105.7265,21700.0
2014-05-07 13:40:00,115.22,115.36,115.15,115.33,8100.0,105.7449,105.8734,105.6806,105.8458,8100.0
2014-05-07 13:45:00,115.28,115.31,115.01,115.06,24800.0,105.8,105.8275,105.5522,105.598,24800.0
2014-05-07 13:50:00,115.04,115.06,114.79,114.89,149300.0,105.5797,105.598,105.3502,105.442,149300.0
2014-05-07 13:55:00,114.84,114.88,114.23,114.67,50100.0,105.3961,105.4328,104.8363,105.2401,50100.0
2014-05-07 14:00:00,114.57,114.75,114.13,114.4,35500.0,105.1483,105.3135,104.7445,104.9923,35500.0
2014-05-07 14:05:00,114.35,115.04,114.35,114.87,29600.0,104.9464,105.5797,104.9464,105.4237,29600.0
2014-05-07 14:10:00,114.83,115.46,114.83,115.32,24900.0,105.387,105.9652,105.387,105.8367,24900.0
2014-05-07 14:15:00,115.34,115.67,115.29,115.56,12200.0,105.855,106.1579,105.8091,106.0569,12200.0
2014-05-07 14:20:00,115.53,115.74,115.53,115.63,16000.0,106.0294,106.2221,106.0294,106.1212,16000.0
2014-05-07 14:25:00,115.63,116.27,115.61,116.19,33800.0,106.1212,106.7085,106.1028,106.6351,33800.0
2014-05-07 14:30:00,116.24,116.39,116.09,116.17,23100.0,106.681,106.8187,106.5433,106.6168,23100.0
2014-05-07 14:35:00,116.09,116.44,116.09,116.43,26500.0,106.5433,106.8646,106.5433,106.8554,26500.0
2014-05-07 14:40:00,116.49,116.96,116.43,116.72,43100.0,106.9104,107.3418,106.8554,107.1215,43100.0
2014-05-07 14:45:00,116.74,117.07,116.69,116.95,38600.0,107.1399,107.4428,107.094,107.3326,38600.0
2014-05-07 14:50:00,116.96,117.03,116.72,116.74,32500.0,107.3418,107.406,107.1215,107.1399,32500.0
2014-05-07 14:55:00,116.74,116.95,116.74,116.79,21700.0,107.1399,107.3326,107.1399,107.1858,21700.0
2014-05-07 15:00:00,116.79,117.17,116.69,116.98,32500.0,107.1858,107.5345,107.094,107.3602,32500.0
2014-05-07 15:05:00,116.92,117.01,116.87,116.98,21600.0,107.3051,107.3877,107.2592,107.3602,21600.0
2014-05-07 15:10:00,116.97,117.14,116.9,117.06,24600.0,107.351,107.507,107.2867,107.4336,24600.0
2014-05-07 15:15:00,117.06,117.08,116.93,117.08,16300.0,107.4336,107.4519,107.3143,107.4519,16300.0
2014-05-07 15:20:00,117.06,117.65,117.02,117.59,52700.0,107.4336,107.9751,107.3969,107.92,52700.0
2014-05-07 15:25:00,117.58,117.88,117.44,117.67,61000.0,107.9108,108.1861,107.7823,107.9934,61000.0
2014-05-07 15:30:00,117.65,118.19,117.49,118.13,71800.0,107.9751,108.4707,107.8282,108.4156,71800.0
2014-05-07 15:35:00,118.16,118.69,118.1,118.65,107300.0,108.4431,108.9295,108.3881,108.8928,107300.0
2014-05-07 15:40:00,118.65,119.64,118.64,119.64,157400.0,108.8928,109.8014,108.8836,109.8014,157400.0
2014-05-07 15:45:00,119.68,119.86,118.99,119.09,190800.0,109.8381,110.0033,109.2049,109.2966,190800.0
2014-05-07 15:50:00,119.11,119.36,118.86,119.05,143100.0,109.315,109.5444,109.0856,109.2599,143100.0
2014-05-07 15:55:00,119.05,119.18,118.62,119.05,171100.0,109.2599,109.3792,108.8653,109.2599,171100.0
2014-05-08 09:30:00,119.05,119.05,118.46,118.51,34100.0,109.2599,109.2599,108.7184,108.7643,34100.0
2014-05-08 09:35:00,118.55,119.12,118.5,118.89,52800.0,108.801,109.3242,108.7552,109.1131,52800.0
2014-05-08 09:40:00,118.93,119.11,118.26,118.27,29400.0,109.1498,109.315,108.5349,108.5441,29400.0
2014-05-08 09:45:00,118.25,118.87,118.19,118.7,30000.0,108.5257,109.0947,108.4707,108.9387,30000.0
2014-05-08 09:50:00,118.8,118.92,117.75,117.87,60200.0,109.0305,109.1406,108.0668,108.177,60200.0
2014-05-08 09:55:00,117.84,118.35,117.8,118.07,35000.0,108.1494,108.6175,108.1127,108.3605,35000.0
2014-05-08 10:00:00,118.08,118.26,118.05,118.22,14500.0,108.3697,108.5349,108.3422,108.4982,14500.0
2014-05-08 10:05:00,118.23,118.28,117.96,117.96,17400.0,108.5074,108.5532,108.2596,108.2596,17400.0
2014-05-08 10:10:00,117.96,118.04,117.69,117.95,67900.0,108.2596,108.333,108.0118,108.2504,67900.0
2014-05-08 10:15:00,117.96,118.05,117.9,117.93,24800.0,108.2596,108.3422,108.2045,108.232,24800.0
2014-05-08 10:20:00,117.95,118.03,117.95,118.03,30000.0,108.2504,108.3238,108.2504,108.3238,30000.0
2014-05-08 10:25:00,118.02,118.23,117.95,118.0,33700.0,108.3146,108.5074,108.2504,108.2963,33700.0
2014-05-08 10:30:00,118.0,118.3,117.96,118.26,13800.0,108.2963,108.5716,108.2596,108.5349,13800.0
2014-05-08 10:35:00,118.29,118.37,118.15,118.32,12900.0,108.5624,108.6358,108.4339,108.59,12900.0
2014-05-08 10:40:00,118.35,118.4,118.15,118.17,44200.0,108.6175,108.6634,108.4339,108.4523,44200.0
2014-05-08 10:45:00,118.18,118.34,118.1,118.31,50500.0,108.4615,108.6083,108.3881,108.5808,50500.0
2014-05-08 10:50:00,118.3,118.47,118.22,118.26,84800.0,108.5716,108.7276,108.4982,108.5349,84800.0
2014-05-08 10:55:00,118.28,118.3,117.94,117.96,13600.0,108.5532,108.5716,108.2412,108.2596,13600.0
2014-05-08 11:00:00,117.99,118.09,117.93,118.02,6200.0,108.2871,108.3789,108.232,108.3146,6200.0
2014-05-08 11:05:00,118.02,118.15,117.96,117.98,16100.0,108.3146,108.4339,108.2596,108.2779,16100.0
2014-05-08 11:10:00,117.96,118.01,117.84,118.0,13000.0,108.2596,108.3055,108.1494,108.2963,13000.0
2014-05-08 11:15:00,118.0,118.0,117.67,117.83,13000.0,108.2963,108.2963,107.9934,108.1403,13000.0
2014-05-08 11:20:00,117.82,118.06,117.77,118.0,6600.0,108.1311,108.3513,108.0852,108.2963,6600.0
2014-05-08 11:25:00,117.99,118.24,117.99,118.24,5900.0,108.2871,108.5165,108.2871,108.5165,5900.0
2014-05-08 11:30:00,118.25,118.37,118.0,118.05,22100.0,108.5257,108.6358,108.2963,108.3422,22100.0
2014-05-08 11:35:00,118.04,118.07,117.95,117.95,14300.0,108.333,108.3605,108.2504,108.2504,14300.0
2014-05-08 11:40:00,117.96,117.97,117.9,117.97,25100.0,108.2596,108.2687,108.2045,108.2687,25100.0
2014-05-08 11:45:00,117.96,117.98,117.9,117.95,7700.0,108.2596,108.2779,108.2045,108.2504,7700.0
2014-05-08 11:50:00,117.96,117.98,117.83,117.83,10000.0,108.2596,108.2779,108.1403,108.1403,10000.0
2014-05-08 11:55:00,117.83,117.87,117.39,117.53,18900.0,108.1403,108.177,107.7364,107.8649,18900.0
2014-05-08 12:00:00,117.49,117.58,117.2,117.2,12600.0,107.8282,107.9108,107.5621,107.5621,12600.0
2014-05-08 12:05:00,117.2,117.2,116.91,117.0,43300.0,107.5621,107.5621,107.2959,107.3785,43300.0
2014-05-08 12:10:00,117.02,117.25,117.02,117.18,5900.0,107.3969,107.608,107.3969,107.5437,5900.0
2014-05-08 12:15:00,117.25,117.25,117.12,117.14,7400.0,107.608,107.608,107.4886,107.507,7400.0
2014-05-08 12:20:00,117.09,117.11,117.05,117.05,8500.0,107.4611,107.4795,107.4244,107.4244,8500.0
2014-05-08 12:25:00,117.07,117.1,117.0,117.0,12300.0,107.4428,107.4703,107.3785,107.3785,12300.0
2014-05-08 12:30:00,117.02,117.08,116.88,117.05,20700.0,107.3969,107.4519,107.2684,107.4244,20700.0
2014-05-08 12:35:00,117.04,117.09,116.89,117.03,13200.0,107.4152,107.4611,107.2776,107.406,13200.0
2014-05-08 12:40:00,117.05,117.05,116.96,117.0,10700.0,107.4244,107.4244,107.3418,107.3785,10700.0
2014-05-08 12:45:00,116.99,117.04,116.95,116.97,4100.0,107.3693,107.4152,107.3326,107.351,4100.0
2014-05-08 12:50:00,116.95,117.04,116.85,116.91,11400.0,107.3326,107.4152,107.2408,107.2959,11400.0
2014-05-08 12:55:00,116.85,116.89,116.7,116.76,20700.0,107.2408,107.2776,107.1032,107.1582,20700.0
2014-05-08 13:00:00,116.71,116.89,116.68,116.83,21500.0,107.1124,107.2776,107.0848,107.2225,21500.0
2014-05-08 13:05:00,116.83,116.94,116.76,116.82,8400.0,107.2225,107.3234,107.1582,107.2133,8400.0
2014-05-08 13:10:00,116.82,116.86,116.75,116.8,8700.0,107.2133,107.25,107.1491,107.195,8700.0
2014-05-08 13:15:00,116.78,116.78,116.5,116.51,17100.0,107.1766,107.1766,106.9196,106.9288,17100.0
2014-05-08 13:20:00,116.54,116.65,116.37,116.43,37500.0,106.9563,107.0573,106.8003,106.8554,37500.0
2014-05-08 13:25:00,116.34,116.66,116.28,116.33,41700.0,106.7728,107.0665,106.7177,106.7636,41700.0
2014-05-08 13:30:00,116.34,116.35,116.08,116.31,35000.0,106.7728,106.782,106.5342,106.7453,35000.0
2014-05-08 13:35:00,116.29,116.72,116.29,116.58,24500.0,106.7269,107.1215,106.7269,106.993,24500.0
2014-05-08 13:40:00,116.58,116.62,116.45,116.6,11100.0,106.993,107.0298,106.8737,107.0114,11100.0
2014-05-08 13:45:00,116.62,116.62,116.55,116.6,13900.0,107.0298,107.0298,106.9655,107.0114,13900.0
2014-05-08 13:50:00,116.59,116.75,116.56,116.73,17300.0,107.0022,107.1491,106.9747,107.1307,17300.0
2014-05-08 13:55:00,116.68,116.74,116.65,116.74,7200.0,107.0848,107.1399,107.0573,107.1399,7200.0
2014-05-08 14:00:00,116.74,116.77,116.52,116.52,9500.0,107.1399,107.1674,106.938,106.938,9500.0
2014-05-08 14:05:00,116.52,116.6,116.51,116.51,9600.0,106.938,107.0114,106.9288,106.9288,9600.0
2014-05-08 14:10:00,116.51,116.57,116.5,116.56,23400.0,106.9288,106.9839,106.9196,106.9747,23400.0
2014-05-08 14:15:00,116.5,116.62,116.49,116.62,10100.0,106.9196,107.0298,106.9104,107.0298,10100.0
2014-05-08 14:20:00,116.61,116.68,116.6,116.6,11900.0,107.0206,107.0848,107.0114,107.0114,11900.0
2014-05-08 14:25:00,116.6,116.73,116.54,116.7,10700.0,107.0114,107.1307,106.9563,107.1032,10700.0
2014-05-08 14:30:00,116.67,116.83,116.67,116.82,12400.0,107.0756,107.2225,107.0756,107.2133,12400.0
2014-05-08 14:35:00,116.8,116.85,116.67,116.67,13000.0,107.195,107.2408,107.0756,107.0756,13000.0
2014-05-08 14:40:00,116.64,116.75,116.64,116.68,9300.0,107.0481,107.1491,107.0481,107.0848,9300.0
2014-05-08 14:45:00,116.67,116.75,116.65,116.73,29300.0,107.0756,107.1491,107.0573,107.1307,29300.0
2014-05-08 14:50:00,116.73,116.89,116.7,116.85,6900.0,107.1307,107.2776,107.1032,107.2408,6900.0
2014-05-08 14:55:00,116.85,117.05,116.8,116.8,18300.0,107.2408,107.4244,107.195,107.195,18300.0
2014-05-08 15:00:00,116.78,116.78,116.67,116.72,12500.0,107.1766,107.1766,107.0756,107.1215,12500.0
2014-05-08 15:05:00,116.7,116.88,116.67,116.7,13300.0,107.1032,107.2684,107.0756,107.1032,13300.0
2014-05-08 15:10:00,116.69,116.74,116.65,116.69,11700.0,107.094,107.1399,107.0573,107.094,11700.0
2014-05-08 15:15:00,116.69,116.91,116.69,116.91,12200.0,107.094,107.2959,107.094,107.2959,12200.0
2014-05-08 15:20:00,116.92,117.01,116.88,116.88,17000.0,107.3051,107.3877,107.2684,107.2684,17000.0
2014-05-08 15:25:00,116.86,116.91,116.8,116.8,21100.0,107.25,107.2959,107.195,107.195,21100.0
2014-05-08 15:30:00,116.8,116.81,116.71,116.74,23500.0,107.195,107.2041,107.1124,107.1399,23500.0
2014-05-08 15:35:00,116.7,116.8,116.7,116.71,23000.0,107.1032,107.195,107.1032,107.1124,23000.0
2014-05-08 15:40:00,116.73,116.75,116.59,116.6,29700.0,107.1307,107.1491,107.0022,107.0114,29700.0
2014-05-08 15:45:00,116.61,116.64,116.43,116.48,45300.0,107.0206,107.0481,106.8554,106.9013,45300.0
2014-05-08 15:50:00,116.5,116.65,116.47,116.65,32000.0,106.9196,107.0573,106.8921,107.0573,32000.0
2014-05-08 15:55:00,116.65,116.76,116.6,116.72,60800.0,107.0573,107.1582,107.0114,107.1215,60800.0
2014-05-09 09:30:00,116.73,117.48,116.31,117.28,25200.0,107.1307,107.819,106.7453,107.6355,25200.0
2014-05-09 09:35:00,117.17,117.36,116.7,116.92,31900.0,107.5345,107.7089,107.1032,107.3051,31900.0
2014-05-09 09:40:00,116.97,117.65,116.91,117.24,20500.0,107.351,107.9751,107.2959,107.5988,20500.0
2014-05-09 09:45:00,117.25,117.53,117.09,117.09,8500.0,107.608,107.8649,107.4611,107.4611,8500.0
2014-05-09 09:50:00,117.12,117.44,116.9,117.25,8400.0,107.4886,107.7823,107.2867,107.608,8400.0
2014-05-09 09:55:00,117.25,117.64,117.17,117.46,14000.0,107.608,107.9659,107.5345,107.8007,14000.0
2014-05-09 10:00:00,117.42,117.6,117.26,117.26,9000.0,107.764,107.9292,107.6171,107.6171,9000.0
2014-05-09 10:05:00,117.24,117.44,117.15,117.34,6700.0,107.5988,107.7823,107.5162,107.6906,6700.0
2014-05-09 10:10:00,117.47,117.99,117.44,117.99,10200.0,107.8099,108.2871,107.7823,108.2871,10200.0
2014-05-09 10:15:00,117.98,118.18,117.95,118.03,10600.0,108.2779,108.4615,108.2504,108.3238,10600.0
2014-05-09 10:20:00,118.05,118.05,117.64,117.79,12700.0,108.3422,108.3422,107.9659,108.1035,12700.0
2014-05-09 10:25:00,117.76,117.88,117.65,117.65,11800.0,108.076,108.1861,107.9751,107.9751,11800.0
2014-05-09 10:30:00,117.69,117.77,117.53,117.75,7400.0,108.0118,108.0852,107.8649,108.0668,7400.0
2014-05-09 10:35:00,117.8,117.89,117.67,117.74,10400.0,108.1127,108.1953,107.9934,108.0577,10400.0
2014-05-09 10:40:00,117.69,117.7,117.47,117.51,9200.0,108.0118,108.0209,107.8099,107.8466,9200.0
2014-05-09 10:45:00,117.52,117.75,117.52,117.75,4800.0,107.8557,108.0668,107.8557,108.0668,4800.0
2014-05-09 10:50:00,117.74,117.81,117.55,117.6,9000.0,108.0577,108.1219,107.8833,107.9292,9000.0
2014-05-09 10:55:00,117.61,117.85,117.61,117.75,8300.0,107.9383,108.1586,107.9383,108.0668,8300.0
2014-05-09 11:00:00,117.73,117.8,117.71,117.74,7500.0,108.0485,108.1127,108.0301,108.0577,7500.0
2014-05-09 11:05:00,117.74,117.85,117.73,117.79,8500.0,108.0577,108.1586,108.0485,108.1035,8500.0
2014-05-09 11:10:00,117.83,117.95,117.8,117.84,9800.0,108.1403,108.2504,108.1127,108.1494,9800.0
2014-05-09 11:15:00,117.83,118.08,117.82,118.02,10500.0,108.1403,108.3697,108.1311,108.3146,10500.0
2014-05-09 11:20:00,118.02,118.34,118.02,118.28,6900.0,108.3146,108.6083,108.3146,108.5532,6900.0
2014-05-09 11:25:00,118.31,118.38,118.24,118.33,12200.0,108.5808,108.645,108.5165,108.5991,12200.0
2014-05-09 11:30:00,118.35,118.4,118.23,118.25,13200.0,108.6175,108.6634,108.5074,108.5257,13200.0
2014-05-09 11:35:00,118.25,118.61,118.25,118.61,7900.0,108.5257,108.8561,108.5257,108.8561,7900.0
2014-05-09 11:40:00,118.6,118.73,118.59,118.64,15900.0,108.8469,108.9662,108.8378,108.8836,15900.0
2014-05-09 11:45:00,118.66,118.93,118.66,118.92,19000.0,108.902,109.1498,108.902,109.1406,19000.0
2014-05-09 11:50:00,118.9,119.06,118.88,119.02,13100.0,109.1223,109.2691,109.1039,109.2324,13100.0
2014-05-09 11:55:00,119.03,119.21,118.94,118.94,15300.0,109.2416,109.4068,109.159,109.159,15300.0
2014-05-09 12:00:00,118.97,119.13,118.96,119.04,12000.0,109.1865,109.3333,109.1773,109.2508,12000.0
2014-05-09 12:05:00,119.04,119.05,118.79,119.01,15100.0,109.2508,109.2599,109.0213,109.2232,15100.0
2014-05-09 12:10:00,119.0,119.18,118.96,119.15,10400.0,109.214,109.3792,109.1773,109.3517,10400.0
2014-05-09 12:15:00,119.12,119.33,119.12,119.33,13300.0,109.3242,109.5169,109.3242,109.5169,13300.0
2014-05-09 12:20:00,119.3,119.36,119.27,119.31,12100.0,109.4894,109.5444,109.4618,109.4985,12100.0
2014-05-09 12:25:00,119.31,119.36,119.26,119.3,9300.0,109.4985,109.5444,109.4527,109.4894,9300.0
2014-05-09 12:30:00,119.29,119.33,119.11,119.32,9200.0,109.4802,109.5169,109.315,109.5077,9200.0
2014-05-09 12:35:00,119.3,119.6,119.29,119.6,12300.0,109.4894,109.7647,109.4802,109.7647,12300.0
2014-05-09 12:40:00,119.58,119.67,119.49,119.63,11500.0,109.7463,109.8289,109.6637,109.7922,11500.0
2014-05-09 12:45:00,119.62,119.67,119.56,119.64,9900.0,109.7831,109.8289,109.728,109.8014,9900.0
2014-05-09 12:50:00,119.65,119.7,119.61,119.69,8200.0,109.8106,109.8565,109.7739,109.8473,8200.0
2014-05-09 12:55:00,119.69,119.77,119.67,119.7,10500.0,109.8473,109.9207,109.8289,109.8565,10500.0
2014-05-09 13:00:00,119.69,119.77,119.58,119.58,10300.0,109.8473,109.9207,109.7463,109.7463,10300.0
2014-05-09 13:05:00,119.58,119.86,119.58,119.79,8900.0,109.7463,110.0033,109.7463,109.9391,8900.0
2014-05-09 13:10:00,119.77,119.77,119.59,119.62,11200.0,109.9207,109.9207,109.7555,109.7831,11200.0
2014-05-09 13:15:00,119.66,119.66,119.55,119.59,6600.0,109.8198,109.8198,109.7188,109.7555,6600.0
2014-05-09 13:20:00,119.59,119.71,119.59,119.61,11700.0,109.7555,109.8657,109.7555,109.7739,11700.0
2014-05-09 13:25:00,119.62,119.71,119.62,119.71,13100.0,109.7831,109.8657,109.7831,109.8657,13100.0
2014-05-09 13:30:00,119.73,119.93,119.66,119.68,27400.0,109.884,110.0676,109.8198,109.8381,27400.0
2014-05-09 13:35:00,119.7,119.81,119.63,119.66,11400.0,109.8565,109.9574,109.7922,109.8198,11400.0
2014-05-09 13:40:00,119.65,119.71,119.57,119.66,6100.0,109.8106,109.8657,109.7372,109.8198,6100.0
2014-05-09 13:45:00,119.65,119.72,119.58,119.7,9200.0,109.8106,109.8748,109.7463,109.8565,9200.0
2014-05-09 13:50:00,119.7,119.74,119.61,119.73,19500.0,109.8565,109.8932,109.7739,109.884,19500.0
2014-05-09 13:55:00,119.73,119.75,119.68,119.69,19800.0,109.884,109.9024,109.8381,109.8473,19800.0
2014-05-09 14:00:00,119.68,119.74,119.55,119.6,16300.0,109.8381,109.8932,109.7188,109.7647,16300.0
2014-05-09 14:05:00,119.58,119.58,119.46,119.46,6500.0,109.7463,109.7463,109.6362,109.6362,6500.0
2014-05-09 14:10:00,119.46,119.55,119.46,119.5,7900.0,109.6362,109.7188,109.6362,109.6729,7900.0
2014-05-09 14:15:00,119.52,119.54,119.29,119.43,10800.0,109.6913,109.7096,109.4802,109.6087,10800.0
2014-05-09 14:20:00,119.41,119.49,119.29,119.44,5000.0,109.5903,109.6637,109.4802,109.6179,5000.0
2014-05-09 14:25:00,119.43,119.51,119.43,119.47,8500.0,109.6087,109.6821,109.6087,109.6454,8500.0
2014-05-09 14:30:00,119.43,119.59,119.41,119.53,7400.0,109.6087,109.7555,109.5903,109.7005,7400.0
2014-05-09 14:35:00,119.53,119.58,119.53,119.56,7700.0,109.7005,109.7463,109.7005,109.728,7700.0
2014-05-09 14:40:00,119.58,119.61,119.5,119.58,8900.0,109.7463,109.7739,109.6729,109.7463,8900.0
2014-05-09 14:45:00,119.57,119.66,119.51,119.66,7500.0,109.7372,109.8198,109.6821,109.8198,7500.0
2014-05-09 14:50:00,119.65,119.66,119.56,119.57,8300.0,109.8106,109.8198,109.728,109.7372,8300.0
2014-05-09 14:55:00,119.57,119.67,119.57,119.62,8700.0,109.7372,109.8289,109.7372,109.7831,8700.0
2014-05-09 15:00:00,119.63,119.78,119.63,119.7,10500.0,109.7922,109.9299,109.7922,109.8565,10500.0
2014-05-09 15:05:00,119.69,119.71,119.55,119.55,14100.0,109.8473,109.8657,109.7188,109.7188,14100.0
2014-05-09 15:10:00,119.55,119.6,119.51,119.55,13200.0,109.7188,109.7647,109.6821,109.7188,13200.0
2014-05-09 15:15:00,119.54,119.54,119.4,119.44,14900.0,109.7096,109.7096,109.5811,109.6179,14900.0
2014-05-09 15:20:00,119.45,119.53,119.31,119.51,17300.0,109.627,109.7005,109.4985,109.6821,17300.0
2014-05-09 15:25:00,119.51,119.62,119.48,119.55,13800.0,109.6821,109.7831,109.6546,109.7188,13800.0
2014-05-09 15:30:00,119.58,119.78,119.58,119.75,18000.0,109.7463,109.9299,109.7463,109.9024,18000.0
2014-05-09 15:35:00,119.76,119.99,119.76,119.98,25800.0,109.9115,110.1226,109.9115,110.1134,25800.0
2014-05-09 15:40:00,119.97,120.0,119.89,119.93,21500.0,110.1043,110.1318,110.0309,110.0676,21500.0
2014-05-09 15:45:00,119.94,119.98,119.84,119.91,33800.0,110.0767,110.1134,109.985,110.0492,33800.0
2014-05-09 15:50:00,119.91,120.09,119.91,120.03,61800.0,110.0492,110.2144,110.0492,110.1593,61800.0
2014-05-09 15:55:00,120.05,120.07,119.93,120.01,46900.0,110.1777,110.196,110.0676,110.141,46900.0
2014-05-12 09:30:00,120.19,120.85,120.18,120.75,32200.0,110.3062,110.9119,110.297,110.8201,32200.0
2014-05-12 09:35:00,120.79,121.56,120.78,121.38,14700.0,110.8568,111.5635,110.8477,111.3983,14700.0
2014-05-12 09:40:00,121.36,121.82,121.14,121.51,20000.0,111.38,111.8021,111.1781,111.5176,20000.0
2014-05-12 09:45:00,121.52,121.55,121.07,121.41,17500.0,111.5268,111.5543,111.1138,111.4259,17500.0
2014-05-12 09:50:00,121.48,121.63,121.32,121.46,18400.0,111.4901,111.6278,111.3433,111.4717,18400.0
2014-05-12 09:55:00,121.46,121.67,121.23,121.67,43400.0,111.4717,111.6645,111.2607,111.6645,43400.0
2014-05-12 10:00:00,121.76,122.06,121.69,121.8,73000.0,111.7471,112.0224,111.6828,111.7838,73000.0
2014-05-12 10:05:00,121.74,121.88,121.62,121.65,6300.0,111.7287,111.8572,111.6186,111.6461,6300.0
2014-05-12 10:10:00,121.63,121.98,121.57,121.98,10800.0,111.6278,111.949,111.5727,111.949,10800.0
2014-05-12 10:15:00,121.98,122.11,121.87,122.06,16700.0,111.949,112.0683,111.848,112.0224,16700.0
2014-05-12 10:20:00,122.09,122.55,122.09,122.53,23400.0,112.0499,112.4721,112.0499,112.4538,23400.0
2014-05-12 10:25:00,122.54,122.78,122.5,122.78,19000.0,112.4629,112.6832,112.4262,112.6832,19000.0
2014-05-12 10:30:00,122.67,122.72,122.49,122.55,14500.0,112.5822,112.6281,112.417,112.4721,14500.0
2014-05-12 10:35:00,122.56,122.82,122.55,122.82,10300.0,112.4813,112.7199,112.4721,112.7199,10300.0
2014-05-12 10:40:00,122.81,122.84,122.75,122.76,16600.0,112.7107,112.7383,112.6557,112.6648,16600.0
2014-05-12 10:45:00,122.8,122.83,122.53,122.53,14700.0,112.7015,112.7291,112.4538,112.4538,14700.0
2014-05-12 10:50:00,122.55,122.77,122.52,122.71,17100.0,112.4721,112.674,112.4446,112.6189,17100.0
2014-05-12 10:55:00,122.71,122.82,122.35,122.35,43300.0,112.6189,112.7199,112.2886,112.2886,43300.0
2014-05-12 11:00:00,122.36,122.73,122.36,122.63,11100.0,112.2977,112.6373,112.2977,112.5455,11100.0
2014-05-12 11:05:00,122.64,122.82,122.64,122.76,10500.0,112.5547,112.7199,112.5547,112.6648,10500.0
2014-05-12 11:10:00,122.79,122.8,122.69,122.69,7700.0,112.6924,112.7015,112.6006,112.6006,7700.0
2014-05-12 11:15:00,122.69,122.76,122.66,122.7,3800.0,112.6006,112.6648,112.5731,112.6098,3800.0
2014-05-12 11:20:00,122.74,122.79,122.38,122.38,25200.0,112.6465,112.6924,112.3161,112.3161,25200.0
2014-05-12 11:25:00,122.36,122.49,122.29,122.44,10900.0,112.2977,112.417,112.2335,112.3712,10900.0
2014-05-12 11:30:00,122.44,122.5,122.33,122.36,7100.0,112.3712,112.4262,112.2702,112.2977,7100.0
2014-05-12 11:35:00,122.44,122.49,122.42,122.44,8900.0,112.3712,112.417,112.3528,112.3712,8900.0
2014-05-12 11:40:00,122.43,122.57,122.43,122.53,6600.0,112.362,112.4905,112.362,112.4538,6600.0
2014-05-12 11:45:00,122.54,122.64,122.51,122.63,8800.0,112.4629,112.5547,112.4354,112.5455,8800.0
2014-05-12 11:50:00,122.66,122.66,122.6,122.6,8600.0,112.5731,112.5731,112.518,112.518,8600.0
2014-05-12 11:55:00,122.62,122.63,122.55,122.63,12700.0,112.5363,112.5455,112.4721,112.5455,12700.0
2014-05-12 12:00:00,122.59,122.66,122.47,122.47,8200.0,112.5088,112.5731,112.3987,112.3987,8200.0
2014-05-12 12:05:00,122.47,122.47,122.19,122.23,16200.0,112.3987,112.3987,112.1417,112.1784,16200.0
2014-05-12 12:10:00,122.24,122.36,122.24,122.25,14100.0,112.1876,112.2977,112.1876,112.1968,14100.0
2014-05-12 12:15:00,122.25,122.29,122.2,122.27,12700.0,112.1968,112.2335,112.1509,112.2151,12700.0
2014-05-12 12:20:00,122.29,122.31,122.07,122.08,8100.0,112.2335,112.2518,112.0316,112.0408,8100.0
2014-05-12 12:25:00,122.09,122.28,122.09,122.11,7100.0,112.0499,112.2243,112.0499,112.0683,7100.0
2014-05-12 12:30:00,122.16,122.29,122.16,122.27,3800.0,112.1142,112.2335,112.1142,112.2151,3800.0
2014-05-12 12:35:00,122.24,122.35,122.23,122.31,6100.0,112.1876,112.2886,112.1784,112.2518,6100.0
2014-05-12 12:40:00,122.34,122.44,122.34,122.43,5200.0,112.2794,112.3712,112.2794,112.362,5200.0
2014-05-12 12:45:00,122.48,122.61,122.47,122.51,6700.0,112.4079,112.5272,112.3987,112.4354,6700.0
2014-05-12 12:50:00,122.53,122.54,122.43,122.49,6200.0,112.4538,112.4629,112.362,112.417,6200.0
2014-05-12 12:55:00,122.51,122.62,122.46,122.62,2900.0,112.4354,112.5363,112.3895,112.5363,2900.0
2014-05-12 13:00:00,122.64,122.64,122.47,122.51,5300.0,112.5547,112.5547,112.3987,112.4354,5300.0
2014-05-12 13:05:00,122.52,122.57,122.49,122.54,9000.0,112.4446,112.4905,112.417,112.4629,9000.0
2014-05-12 13:10:00,122.56,122.62,122.55,122.6,4400.0,112.4813,112.5363,112.4721,112.518,4400.0
2014-05-12 13:15:00,122.56,122.64,122.56,122.63,6500.0,112.4813,112.5547,112.4813,112.5455,6500.0
2014-05-12 13:20:00,122.62,122.67,122.6,122.67,6100.0,112.5363,112.5822,112.518,112.5822,6100.0
2014-05-12 13:25:00,122.7,122.76,122.69,122.73,8200.0,112.6098,112.6648,112.6006,112.6373,8200.0
2014-05-12 13:30:00,122.75,122.87,122.75,122.86,6300.0,112.6557,112.7658,112.6557,112.7566,6300.0
2014-05-12 13:35:00,122.85,122.92,122.85,122.91,9800.0,112.7474,112.8117,112.7474,112.8025,9800.0
2014-05-12 13:40:00,122.89,122.99,122.89,122.92,25000.0,112.7841,112.8759,112.7841,112.8117,25000.0
2014-05-12 13:45:00,122.92,122.98,122.79,122.79,10700.0,112.8117,112.8667,112.6924,112.6924,10700.0
2014-05-12 13:50:00,122.79,122.9,122.79,122.83,11000.0,112.6924,112.7933,112.6924,112.7291,11000.0
2014-05-12 13:55:00,122.83,122.83,122.79,122.82,4200.0,112.7291,112.7291,112.6924,112.7199,4200.0
2014-05-12 14:00:00,122.81,122.89,122.8,122.89,4600.0,112.7107,112.7841,112.7015,112.7841,4600.0
2014-05-12 14:05:00,122.89,123.0,122.87,122.98,11800.0,112.7841,112.8851,112.7658,112.8667,11800.0
2014-05-12 14:10:00,122.99,123.04,122.96,123.02,23700.0,112.8759,112.9218,112.8484,112.9035,23700.0
2014-05-12 14:15:00,123.03,123.13,123.03,123.11,15300.0,112.9126,113.0044,112.9126,112.9861,15300.0
2014-05-12 14:20:00,123.12,123.33,123.11,123.29,35700.0,112.9952,113.188,112.9861,113.1513,35700.0
2014-05-12 14:25:00,123.28,123.29,123.21,123.24,15800.0,113.1421,113.1513,113.0778,113.1054,15800.0
2014-05-12 14:30:00,123.23,123.31,123.15,123.28,19400.0,113.0962,113.1696,113.0228,113.1421,19400.0
2014-05-12 14:35:00,123.29,123.32,123.23,123.32,10000.0,113.1513,113.1788,113.0962,113.1788,10000.0
2014-05-12 14:40:00,123.33,123.39,123.33,123.34,10800.0,113.188,113.243,113.188,113.1971,10800.0
2014-05-12 14:45:00,123.34,123.44,123.34,123.41,8300.0,113.1971,113.2889,113.1971,113.2614,8300.0
2014-05-12 14:50:00,123.4,123.4,123.28,123.39,12000.0,113.2522,113.2522,113.1421,113.243,12000.0
2014-05-12 14:55:00,123.38,123.47,123.38,123.44,10100.0,113.2339,113.3164,113.2339,113.2889,10100.0
2014-05-12 15:00:00,123.45,123.53,123.44,123.51,11100.0,113.2981,113.3715,113.2889,113.3532,11100.0
2014-05-12 15:05:00,123.52,123.57,123.47,123.48,15000.0,113.3623,113.4082,113.3164,113.3256,15000.0
2014-05-12 15:10:00,123.49,123.58,123.49,123.58,8600.0,113.3348,113.4174,113.3348,113.4174,8600.0
2014-05-12 15:15:00,123.57,123.58,123.38,123.49,21300.0,113.4082,113.4174,113.2339,113.3348,21300.0
2014-05-12 15:20:00,123.5,123.66,123.48,123.65,14500.0,113.344,113.4908,113.3256,113.4816,14500.0
2014-05-12 15:25:00,123.64,123.71,123.58,123.7,19500.0,113.4725,113.5367,113.4174,113.5275,19500.0
2014-05-12 15:30:00,123.68,123.77,123.64,123.75,27900.0,113.5092,113.5918,113.4725,113.5734,27900.0
2014-05-12 15:35:00,123.76,123.83,123.76,123.81,34500.0,113.5826,113.6468,113.5826,113.6285,34500.0
2014-05-12 15:40:00,123.8,123.84,123.58,123.73,40300.0,113.6193,113.656,113.4174,113.5551,40300.0
2014-05-12 15:45:00,123.74,123.84,123.68,123.82,39100.0,113.5642,113.656,113.5092,113.6377,39100.0
2014-05-12 15:50:00,123.82,123.94,123.82,123.89,53200.0,113.6377,113.7478,113.6377,113.7019,53200.0
2014-05-12 15:55:00,123.91,123.91,123.58,123.62,113200.0,113.7203,113.7203,113.4174,113.4541,113200.0
2014-05-13 09:30:00,123.63,123.92,123.48,123.65,18600.0,113.4633,113.7294,113.3256,113.4816,18600.0
2014-05-13 09:35:00,123.75,123.82,123.55,123.67,9400.0,113.5734,113.6377,113.3899,113.5,9400.0
2014-05-13 09:40:00,123.7,123.85,123.48,123.71,6600.0,113.5275,113.6652,113.3256,113.5367,6600.0
2014-05-13 09:45:00,123.67,123.75,122.92,123.1,23500.0,113.5,113.5734,112.8117,112.9769,23500.0
2014-05-13 09:50:00,123.11,123.19,122.99,123.11,16400.0,112.9861,113.0595,112.8759,112.9861,16400.0
2014-05-13 09:55:00,123.14,123.32,123.09,123.28,11400.0,113.0136,113.1788,112.9677,113.1421,11400.0
2014-05-13 10:00:00,123.28,123.35,123.03,123.26,7200.0,113.1421,113.2063,112.9126,113.1237,7200.0
2014-05-13 10:05:00,123.23,123.6,123.08,123.6,14500.0,113.0962,113.4358,112.9585,113.4358,14500.0
2014-05-13 10:10:00,123.55,123.81,123.43,123.72,6800.0,113.3899,113.6285,113.2797,113.5459,6800.0
2014-05-13 10:15:00,123.74,123.74,123.47,123.69,13100.0,113.5642,113.5642,113.3164,113.5184,13100.0
2014-05-13 10:20:00,123.69,123.76,123.41,123.55,8700.0,113.5184,113.5826,113.2614,113.3899,8700.0
2014-05-13 10:25:00,123.6,123.66,123.46,123.57,6800.0,113.4358,113.4908,113.3073,113.4082,6800.0
2014-05-13 10:30:00,123.59,123.67,123.44,123.44,8400.0,113.4266,113.5,113.2889,113.2889,8400.0
2014-05-13 10:35:00,123.47,123.47,123.19,123.19,13900.0,113.3164,113.3164,113.0595,113.0595,13900.0
2014-05-13 10:40:00,123.19,123.38,123.19,123.27,7700.0,113.0595,113.2339,113.0595,113.1329,7700.0
2014-05-13 10:45:00,123.23,123.29,123.04,123.19,11600.0,113.0962,113.1513,112.9218,113.0595,11600.0
2014-05-13 10:50:00,123.27,123.4,123.21,123.32,4000.0,113.1329,113.2522,113.0778,113.1788,4000.0
2014-05-13 10:55:00,123.29,123.31,123.17,123.28,11400.0,113.1513,113.1696,113.0411,113.1421,11400.0
2014-05-13 11:00:00,123.36,123.41,123.29,123.37,3500.0,113.2155,113.2614,113.1513,113.2247,3500.0
2014-05-13 11:05:00,123.38,123.38,123.12,123.2,18100.0,113.2339,113.2339,112.9952,113.0687,18100.0
2014-05-13 11:10:00,123.15,123.29,123.08,123.2,20100.0,113.0228,113.1513,112.9585,113.0687,20100.0
2014-05-13 11:15:00,123.24,123.52,123.24,123.49,8900.0,113.1054,113.3623,113.1054,113.3348,8900.0
2014-05-13 11:20:00,123.53,123.74,123.53,123.7,10900.0,113.3715,113.5642,113.3715,113.5275,10900.0
2014-05-13 11:25:00,123.76,123.82,123.75,123.81,6300.0,113.5826,113.6377,113.5734,113.6285,6300.0
2014-05-13 11:30:00,123.83,123.94,123.74,123.88,10500.0,113.6468,113.7478,113.5642,113.6927,10500.0
2014-05-13 11:35:00,123.91,123.92,123.69,123.69,9300.0,113.7203,113.7294,113.5184,113.5184,9300.0
2014-05-13 11:40:00,123.65,123.65,123.39,123.56,6300.0,113.4816,113.4816,113.243,113.399,6300.0
2014-05-13 11:45:00,123.5,123.5,123.31,123.31,6700.0,113.344,113.344,113.1696,113.1696,6700.0
2014-05-13 11:50:00,123.31,123.34,123.17,123.31,8300.0,113.1696,113.1971,113.0411,113.1696,8300.0
2014-05-13 11:55:00,123.28,123.32,123.14,123.21,5500.0,113.1421,113.1788,113.0136,113.0778,5500.0
2014-05-13 12:00:00,123.19,123.39,123.14,123.33,6600.0,113.0595,113.243,113.0136,113.188,6600.0
2014-05-13 12:05:00,123.32,123.38,123.19,123.27,10200.0,113.1788,113.2339,113.0595,113.1329,10200.0
2014-05-13 12:10:00,123.33,123.54,123.33,123.54,4500.0,113.188,113.3807,113.188,113.3807,4500.0
2014-05-13 12:15:00,123.5,123.64,123.49,123.52,7200.0,113.344,113.4725,113.3348,113.3623,7200.0
2014-05-13 12:20:00,123.51,123.55,123.39,123.41,5500.0,113.3532,113.3899,113.243,113.2614,5500.0
2014-05-13 12:25:00,123.38,123.67,123.38,123.58,6900.0,113.2339,113.5,113.2339,113.4174,6900.0
2014-05-13 12:30:00,123.61,123.65,123.49,123.63,7400.0,113.4449,113.4816,113.3348,113.4633,7400.0
2014-05-13 12:35:00,123.58,123.61,123.51,123.58,3100.0,113.4174,113.4449,113.3532,113.4174,3100.0
2014-05-13 12:40:00,123.57,123.66,123.56,123.62,4500.0,113.4082,113.4908,113.399,113.4541,4500.0
2014-05-13 12:45:00,123.62,123.8,123.62,123.8,6400.0,113.4541,113.6193,113.4541,113.6193,6400.0
2014-05-13 12:50:00,123.78,123.78,123.56,123.6,12600.0,113.601,113.601,113.399,113.4358,12600.0
2014-05-13 12:55:00,123.6,123.68,123.6,123.61,9600.0,113.4358,113.5092,113.4358,113.4449,9600.0
2014-05-13 13:00:00,123.65,123.65,123.43,123.45,5600.0,113.4816,113.4816,113.2797,113.2981,5600.0
2014-05-13 13:05:00,123.45,123.46,123.24,123.3,7000.0,113.2981,113.3073,113.1054,113.1604,7000.0
2014-05-13 13:10:00,123.28,123.28,123.12,123.16,6700.0,113.1421,113.1421,112.9952,113.0319,6700.0
2014-05-13 13:15:00,123.17,123.19,123.0,123.06,6000.0,113.0411,113.0595,112.8851,112.9402,6000.0
2014-05-13 13:20:00,123.0,123.02,122.77,122.87,11500.0,112.8851,112.9035,112.674,112.7658,11500.0
2014-05-13 13:25:00,122.9,123.06,122.9,122.96,10900.0,112.7933,112.9402,112.7933,112.8484,10900.0
2014-05-13 13:30:00,122.95,122.95,122.85,122.86,5100.0,112.8392,112.8392,112.7474,112.7566,5100.0
2014-05-13 13:35:00,122.87,122.92,122.76,122.84,8600.0,112.7658,112.8117,112.6648,112.7383,8600.0
2014-05-13 13:40:00,122.82,122.85,122.73,122.81,6000.0,112.7199,112.7474,112.6373,112.7107,6000.0
2014-05-13 13:45:00,122.79,122.79,122.65,122.68,4700.0,112.6924,112.6924,112.5639,112.5914,4700.0
2014-05-13 13:50:00,122.7,122.88,122.67,122.85,7000.0,112.6098,112.775,112.5822,112.7474,7000.0
2014-05-13 13:55:00,122.85,122.85,122.7,122.84,35000.0,112.7474,112.7474,112.6098,112.7383,35000.0
2014-05-13 14:00:00,122.86,122.86,122.69,122.78,5500.0,112.7566,112.7566,112.6006,112.6832,5500.0
2014-05-13 14:05:00,122.8,122.83,122.65,122.67,19200.0,112.7015,112.7291,112.5639,112.5822,19200.0
2014-05-13 14:10:00,122.68,122.9,122.68,122.76,39600.0,112.5914,112.7933,112.5914,112.6648,39600.0
2014-05-13 14:15:00,122.78,122.84,122.75,122.81,8100.0,112.6832,112.7383,112.6557,112.7107,8100.0
2014-05-13 14:20:00,122.81,122.81,122.66,122.8,6200.0,112.7107,112.7107,112.5731,112.7015,6200.0
2014-05-13 14:25:00,122.77,122.83,122.64,122.7,5700.0,112.674,112.7291,112.5547,112.6098,5700.0
2014-05-13 14:30:00,122.72,122.78,122.69,122.7,9200.0,112.6281,112.6832,112.6006,112.6098,9200.0
2014-05-13 14:35:00,122.69,122.78,122.64,122.65,16400.0,112.6006,112.6832,112.5547,112.5639,16400.0
2014-05-13 14:40:00,122.66,122.66,122.49,122.53,13400.0,112.5731,112.5731,112.417,112.4538,13400.0
2014-05-13 14:45:00,122.53,122.53,122.47,122.51,11400.0,112.4538,112.4538,112.3987,112.4354,11400.0
2014-05-13 14:50:00,122.51,122.51,122.46,122.48,12600.0,112.4354,112.4354,112.3895,112.4079,12600.0
2014-05-13 14:55:00,122.5,122.51,122.37,122.38,12500.0,112.4262,112.4354,112.3069,112.3161,12500.0
2014-05-13 15:00:00,122.37,122.48,122.36,122.4,15200.0,112.3069,112.4079,112.2977,112.3344,15200.0
2014-05-13 15:05:00,122.4,122.42,122.22,122.25,18900.0,112.3344,112.3528,112.1692,112.1968,18900.0
2014-05-13 15:10:00,122.25,122.38,122.17,122.38,21000.0,112.1968,112.3161,112.1234,112.3161,21000.0
2014-05-13 15:15:00,122.38,122.38,122.15,122.26,19300.0,112.3161,112.3161,112.105,112.206,19300.0
2014-05-13 15:20:00,122.25,122.26,122.08,122.09,18900.0,112.1968,112.206,112.0408,112.0499,18900.0
2014-05-13 15:25:00,122.1,122.17,121.99,122.11,24800.0,112.0591,112.1234,111.9582,112.0683,24800.0
2014-05-13 15:30:00,122.13,122.14,121.98,122.0,27100.0,112.0866,112.0958,111.949,111.9673,27100.0
2014-05-13 15:35:00,122.0,122.11,122.0,122.11,22600.0,111.9673,112.0683,111.9673,112.0683,22600.0
2014-05-13 15:40:00,122.1,122.13,122.03,122.04,20000.0,112.0591,112.0866,111.9949,112.004,20000.0
2014-05-13 15:45:00,122.05,122.07,121.94,121.97,39400.0,112.0132,112.0316,111.9123,111.9398,39400.0
2014-05-13 15:50:00,121.98,122.01,121.94,121.98,41500.0,111.949,111.9765,111.9123,111.949,41500.0
2014-05-13 15:55:00,121.98,122.0,121.88,121.93,82000.0,111.949,111.9673,111.8572,111.9031,82000.0
2014-05-14 09:30:00,121.99,121.99,121.21,121.72,20400.0,111.9582,111.9582,111.2423,111.7104,20400.0
2014-05-14 09:35:00,121.72,121.92,121.44,121.49,11000.0,111.7104,111.8939,111.4534,111.4993,11000.0
2014-05-14 09:40:00,121.25,121.53,121.0,121.02,9600.0,111.279,111.536,111.0496,111.0679,9600.0
2014-05-14 09:45:00,121.02,121.18,120.93,120.96,17000.0,111.0679,111.2148,110.9853,111.0129,17000.0
2014-05-14 09:50:00,120.87,121.07,120.78,121.05,11200.0,110.9303,111.1138,110.8477,111.0955,11200.0
2014-05-14 09:55:00,121.04,121.05,120.45,120.86,17800.0,111.0863,111.0955,110.5448,110.9211,17800.0
2014-05-14 10:00:00,120.95,120.96,120.76,120.94,15600.0,111.0037,111.0129,110.8293,110.9945,15600.0
2014-05-14 10:05:00,120.91,121.02,120.74,120.82,13100.0,110.967,111.0679,110.811,110.8844,13100.0
2014-05-14 10:10:00,120.75,120.84,120.49,120.58,17100.0,110.8201,110.9027,110.5815,110.6641,17100.0
2014-05-14 10:15:00,120.56,120.91,120.56,120.83,17400.0,110.6458,110.967,110.6458,110.8936,17400.0
2014-05-14 10:20:00,120.82,120.88,120.73,120.77,7000.0,110.8844,110.9394,110.8018,110.8385,7000.0
2014-05-14 10:25:00,120.77,120.79,120.56,120.61,14300.0,110.8385,110.8568,110.6458,110.6916,14300.0
2014-05-14 10:30:00,120.63,120.65,120.27,120.41,12700.0,110.71,110.7284,110.3796,110.5081,12700.0
2014-05-14 10:35:00,120.41,120.41,120.0,120.08,29900.0,110.5081,110.5081,110.1318,110.2052,29900.0
2014-05-14 10:40:00,120.08,120.26,120.04,120.2,10900.0,110.2052,110.3704,110.1685,110.3154,10900.0
2014-05-14 10:45:00,120.14,120.26,120.07,120.08,22000.0,110.2603,110.3704,110.196,110.2052,22000.0
2014-05-14 10:50:00,120.08,120.23,120.03,120.2,20400.0,110.2052,110.3429,110.1593,110.3154,20400.0
2014-05-14 10:55:00,120.17,120.21,120.1,120.15,10700.0,110.2878,110.3245,110.2236,110.2695,10700.0
2014-05-14 11:00:00,120.14,120.24,120.07,120.11,17800.0,110.2603,110.3521,110.196,110.2328,17800.0
2014-05-14 11:05:00,120.11,120.19,120.08,120.11,14900.0,110.2328,110.3062,110.2052,110.2328,14900.0
2014-05-14 11:10:00,120.12,120.2,120.04,120.04,17900.0,110.2419,110.3154,110.1685,110.1685,17900.0
2014-05-14 11:15:00,120.06,120.06,119.88,120.04,22900.0,110.1869,110.1869,110.0217,110.1685,22900.0
2014-05-14 11:20:00,120.04,120.22,119.94,120.13,18400.0,110.1685,110.3337,110.0767,110.2511,18400.0
2014-05-14 11:25:00,120.17,120.17,120.02,120.07,12000.0,110.2878,110.2878,110.1502,110.196,12000.0
2014-05-14 11:30:00,120.07,120.1,119.89,119.93,15900.0,110.196,110.2236,110.0309,110.0676,15900.0
2014-05-14 11:35:00,119.92,120.18,119.91,120.1,6200.0,110.0584,110.297,110.0492,110.2236,6200.0
2014-05-14 11:40:00,120.1,120.23,120.07,120.2,9800.0,110.2236,110.3429,110.196,110.3154,9800.0
2014-05-14 11:45:00,120.21,120.26,120.14,120.14,7400.0,110.3245,110.3704,110.2603,110.2603,7400.0
2014-05-14 11:50:00,120.15,120.23,120.11,120.11,9700.0,110.2695,110.3429,110.2328,110.2328,9700.0
2014-05-14 11:55:00,120.11,120.16,120.07,120.11,8400.0,110.2328,110.2786,110.196,110.2328,8400.0
2014-05-14 12:00:00,120.11,120.24,120.11,120.22,3400.0,110.2328,110.3521,110.2328,110.3337,3400.0
2014-05-14 12:05:00,120.22,120.28,120.2,120.23,9800.0,110.3337,110.3888,110.3154,110.3429,9800.0
2014-05-14 12:10:00,120.23,120.37,120.22,120.26,13600.0,110.3429,110.4714,110.3337,110.3704,13600.0
2014-05-14 12:15:00,120.27,120.3,120.19,120.27,6700.0,110.3796,110.4071,110.3062,110.3796,6700.0
2014-05-14 12:20:00,120.28,120.34,120.28,120.31,6900.0,110.3888,110.4438,110.3888,110.4163,6900.0
2014-05-14 12:25:00,120.33,120.35,120.28,120.28,5800.0,110.4347,110.453,110.3888,110.3888,5800.0
2014-05-14 12:30:00,120.27,120.33,120.26,120.33,7800.0,110.3796,110.4347,110.3704,110.4347,7800.0
2014-05-14 12:35:00,120.29,120.33,120.27,120.32,9700.0,110.398,110.4347,110.3796,110.4255,9700.0
2014-05-14 12:40:00,120.28,120.39,120.27,120.39,6500.0,110.3888,110.4897,110.3796,110.4897,6500.0
2014-05-14 12:45:00,120.37,120.41,120.37,120.41,63700.0,110.4714,110.5081,110.4714,110.5081,63700.0
2014-05-14 12:50:00,120.41,120.47,120.41,120.43,14700.0,110.5081,110.5632,110.5081,110.5264,14700.0
2014-05-14 12:55:00,120.44,120.53,120.43,120.44,10200.0,110.5356,110.6182,110.5264,110.5356,10200.0
2014-05-14 13:00:00,120.44,120.61,120.44,120.52,16800.0,110.5356,110.6916,110.5356,110.609,16800.0
2014-05-14 13:05:00,120.52,120.54,120.5,120.5,9100.0,110.609,110.6274,110.5907,110.5907,9100.0
2014-05-14 13:10:00,120.5,120.51,120.38,120.39,8900.0,110.5907,110.5999,110.4806,110.4897,8900.0
2014-05-14 13:15:00,120.4,120.46,120.38,120.45,9600.0,110.4989,110.554,110.4806,110.5448,9600.0
2014-05-14 13:20:00,120.44,120.55,120.44,120.5,6900.0,110.5356,110.6366,110.5356,110.5907,6900.0
2014-05-14 13:25:00,120.52,120.52,120.42,120.43,10100.0,110.609,110.609,110.5173,110.5264,10100.0
2014-05-14 13:30:00,120.42,120.46,120.4,120.43,9300.0,110.5173,110.554,110.4989,110.5264,9300.0
2014-05-14 13:35:00,120.43,120.48,120.41,120.42,7900.0,110.5264,110.5723,110.5081,110.5173,7900.0
2014-05-14 13:40:00,120.43,120.52,120.39,120.39,10500.0,110.5264,110.609,110.4897,110.4897,10500.0
2014-05-14 13:45:00,120.39,120.45,120.39,120.43,4100.0,110.4897,110.5448,110.4897,110.5264,4100.0
2014-05-14 13:50:00,120.41,120.47,120.4,120.46,7100.0,110.5081,110.5632,110.4989,110.554,7100.0
2014-05-14 13:55:00,120.44,120.47,120.3,120.32,13800.0,110.5356,110.5632,110.4071,110.4255,13800.0
2014-05-14 14:00:00,120.3,120.32,120.19,120.32,15200.0,110.4071,110.4255,110.3062,110.4255,15200.0
2014-05-14 14:05:00,120.28,120.28,120.17,120.17,14200.0,110.3888,110.3888,110.2878,110.2878,14200.0
2014-05-14 14:10:00,120.18,120.32,120.16,120.32,6100.0,110.297,110.4255,110.2786,110.4255,6100.0
2014-05-14 14:15:00,120.3,120.37,120.3,120.36,3100.0,110.4071,110.4714,110.4071,110.4622,3100.0
2014-05-14 14:20:00,120.41,120.5,120.4,120.48,3700.0,110.5081,110.5907,110.4989,110.5723,3700.0
2014-05-14 14:25:00,120.47,120.49,120.44,120.46,7300.0,110.5632,110.5815,110.5356,110.554,7300.0
2014-05-14 14:30:00,120.47,120.52,120.45,120.47,3200.0,110.5632,110.609,110.5448,110.5632,3200.0
2014-05-14 14:35:00,120.47,120.52,120.44,120.45,8100.0,110.5632,110.609,110.5356,110.5448,8100.0
2014-05-14 14:40:00,120.45,120.45,120.4,120.4,9300.0,110.5448,110.5448,110.4989,110.4989,9300.0
2014-05-14 14:45:00,120.38,120.4,120.1,120.12,8300.0,110.4806,110.4989,110.2236,110.2419,8300.0
2014-05-14 14:50:00,120.13,120.15,120.05,120.15,7300.0,110.2511,110.2695,110.1777,110.2695,7300.0
2014-05-14 14:55:00,120.15,120.26,120.15,120.25,10300.0,110.2695,110.3704,110.2695,110.3612,10300.0
2014-05-14 15:00:00,120.24,120.25,120.01,120.08,8600.0,110.3521,110.3612,110.141,110.2052,8600.0
2014-05-14 15:05:00,120.08,120.15,119.84,119.86,20800.0,110.2052,110.2695,109.985,110.0033,20800.0
2014-05-14 15:10:00,119.88,120.12,119.86,120.08,13200.0,110.0217,110.2419,110.0033,110.2052,13200.0
2014-05-14 15:15:00,120.08,120.08,120.02,120.06,11800.0,110.2052,110.2052,110.1502,110.1869,11800.0
2014-05-14 15:20:00,120.06,120.07,119.95,119.95,12400.0,110.1869,110.196,110.0859,110.0859,12400.0
2014-05-14 15:25:00,119.96,120.03,119.96,119.98,15700.0,110.0951,110.1593,110.0951,110.1134,15700.0
2014-05-14 15:30:00,119.99,119.99,119.75,119.88,31300.0,110.1226,110.1226,109.9024,110.0217,31300.0
2014-05-14 15:35:00,119.89,119.89,119.7,119.83,29200.0,110.0309,110.0309,109.8565,109.9758,29200.0
2014-05-14 15:40:00,119.82,119.87,119.78,119.82,33700.0,109.9666,110.0125,109.9299,109.9666,33700.0
2014-05-14 15:45:00,119.83,119.89,119.76,119.87,28000.0,109.9758,110.0309,109.9115,110.0125,28000.0
2014-05-14 15:50:00,119.86,120.04,119.86,119.98,32400.0,110.0033,110.1685,110.0033,110.1134,32400.0
2014-05-14 15:55:00,119.98,120.04,119.89,119.98,117100.0,110.1134,110.1685,110.0309,110.1134,117100.0
2014-05-15 09:30:00,119.81,119.99,119.6,119.92,16700.0,109.9574,110.1226,109.7647,110.0584,16700.0
2014-05-15 09:35:00,120.18,120.88,119.96,120.16,21000.0,110.297,110.9394,110.0951,110.2786,21000.0
2014-05-15 09:40:00,120.16,120.48,119.81,120.33,10100.0,110.2786,110.5723,109.9574,110.4347,10100.0
2014-05-15 09:45:00,120.33,120.42,119.61,119.61,25700.0,110.4347,110.5173,109.7739,109.7739,25700.0
2014-05-15 09:50:00,119.57,119.71,119.3,119.3,23900.0,109.7372,109.8657,109.4894,109.4894,23900.0
2014-05-15 09:55:00,119.31,119.31,119.11,119.21,23800.0,109.4985,109.4985,109.315,109.4068,23800.0
2014-05-15 10:00:00,119.16,119.33,119.07,119.31,9800.0,109.3609,109.5169,109.2783,109.4985,9800.0
2014-05-15 10:05:00,119.24,119.28,118.66,118.81,24700.0,109.4343,109.471,108.902,109.0397,24700.0
2014-05-15 10:10:00,118.78,118.8,118.46,118.65,16200.0,109.0121,109.0305,108.7184,108.8928,16200.0
2014-05-15 10:15:00,118.68,118.88,118.59,118.8,12100.0,108.9204,109.1039,108.8378,109.0305,12100.0
2014-05-15 10:20:00,118.77,118.8,118.42,118.44,16600.0,109.003,109.0305,108.6817,108.7001,16600.0
2014-05-15 10:25:00,118.41,118.45,118.23,118.45,16800.0,108.6726,108.7093,108.5074,108.7093,16800.0
2014-05-15 10:30:00,118.52,118.67,118.51,118.63,10100.0,108.7735,108.9112,108.7643,108.8745,10100.0
2014-05-15 10:35:00,118.56,118.58,118.34,118.4,8900.0,108.8102,108.8286,108.6083,108.6634,8900.0
2014-05-15 10:40:00,118.35,118.75,118.28,118.66,10000.0,108.6175,108.9846,108.5532,108.902,10000.0
2014-05-15 10:45:00,118.73,118.83,118.5,118.5,8100.0,108.9662,109.058,108.7552,108.7552,8100.0
2014-05-15 10:50:00,118.58,118.72,118.51,118.69,8000.0,108.8286,108.9571,108.7643,108.9295,8000.0
2014-05-15 10:55:00,118.68,118.73,118.56,118.65,7600.0,108.9204,108.9662,108.8102,108.8928,7600.0
2014-05-15 11:00:00,118.65,118.73,118.55,118.56,7400.0,108.8928,108.9662,108.801,108.8102,7400.0
2014-05-15 11:05:00,118.59,118.64,118.36,118.46,6400.0,108.8378,108.8836,108.6267,108.7184,6400.0
2014-05-15 11:10:00,118.42,118.51,118.22,118.24,11200.0,108.6817,108.7643,108.4982,108.5165,11200.0
2014-05-15 11:15:00,118.24,118.24,117.81,118.06,19800.0,108.5165,108.5165,108.1219,108.3513,19800.0
2014-05-15 11:20:00,118.13,118.21,117.92,118.04,9800.0,108.4156,108.489,108.2229,108.333,9800.0
2014-05-15 11:25:00,118.04,118.22,118.01,118.14,9700.0,108.333,108.4982,108.3055,108.4248,9700.0
2014-05-15 11:30:00,118.12,118.73,118.12,118.72,11600.0,108.4064,108.9662,108.4064,108.9571,11600.0
2014-05-15 11:35:00,118.72,119.02,118.69,119.02,10700.0,108.9571,109.2324,108.9295,109.2324,10700.0
2014-05-15 11:40:00,119.02,119.05,118.72,118.72,8100.0,109.2324,109.2599,108.9571,108.9571,8100.0
2014-05-15 11:45:00,118.72,118.78,118.67,118.69,5400.0,108.9571,109.0121,108.9112,108.9295,5400.0
2014-05-15 11:50:00,118.64,118.73,118.55,118.55,8500.0,108.8836,108.9662,108.801,108.801,8500.0
2014-05-15 11:55:00,118.54,118.59,118.43,118.55,5200.0,108.7919,108.8378,108.6909,108.801,5200.0
2014-05-15 12:00:00,118.55,118.59,118.47,118.47,12800.0,108.801,108.8378,108.7276,108.7276,12800.0
2014-05-15 12:05:00,118.47,118.89,118.47,118.67,15500.0,108.7276,109.1131,108.7276,108.9112,15500.0
2014-05-15 12:10:00,118.73,118.85,118.68,118.85,3900.0,108.9662,109.0764,108.9204,109.0764,3900.0
2014-05-15 12:15:00,118.9,118.9,118.75,118.84,3500.0,109.1223,109.1223,108.9846,109.0672,3500.0
2014-05-15 12:20:00,118.87,119.11,118.87,119.04,14500.0,109.0947,109.315,109.0947,109.2508,14500.0
2014-05-15 12:25:00,119.0,119.11,118.97,119.07,4400.0,109.214,109.315,109.1865,109.2783,4400.0
2014-05-15 12:30:00,119.06,119.18,118.99,119.18,3200.0,109.2691,109.3792,109.2049,109.3792,3200.0
2014-05-15 12:35:00,119.14,119.19,119.1,119.12,2400.0,109.3425,109.3884,109.3058,109.3242,2400.0
2014-05-15 12:40:00,119.11,119.19,119.03,119.04,3800.0,109.315,109.3884,109.2416,109.2508,3800.0
2014-05-15 12:45:00,119.08,119.1,119.0,119.09,2200.0,109.2875,109.3058,109.214,109.2966,2200.0
2014-05-15 12:50:00,119.02,119.26,119.02,119.25,900.0,109.2324,109.4527,109.2324,109.4435,900.0
2014-05-15 12:55:00,119.22,119.4,119.22,119.34,3600.0,109.4159,109.5811,109.4159,109.5261,3600.0
2014-05-15 13:00:00,119.34,119.38,119.21,119.34,5400.0,109.5261,109.5628,109.4068,109.5261,5400.0
2014-05-15 13:05:00,119.34,119.36,119.21,119.24,3300.0,109.5261,109.5444,109.4068,109.4343,3300.0
2014-05-15 13:10:00,119.23,119.33,119.23,119.33,5000.0,109.4251,109.5169,109.4251,109.5169,5000.0
2014-05-15 13:15:00,119.35,119.44,119.26,119.44,8100.0,109.5353,109.6179,109.4527,109.6179,8100.0
2014-05-15 13:20:00,119.47,119.59,119.46,119.5,4600.0,109.6454,109.7555,109.6362,109.6729,4600.0
2014-05-15 13:25:00,119.48,119.52,119.33,119.39,12200.0,109.6546,109.6913,109.5169,109.572,12200.0
2014-05-15 13:30:00,119.4,119.41,119.34,119.34,8700.0,109.5811,109.5903,109.5261,109.5261,8700.0
2014-05-15 13:35:00,119.39,119.41,119.29,119.3,3100.0,109.572,109.5903,109.4802,109.4894,3100.0
2014-05-15 13:40:00,119.3,119.33,119.24,119.3,5900.0,109.4894,109.5169,109.4343,109.4894,5900.0
2014-05-15 13:45:00,119.32,119.37,119.32,119.37,6000.0,109.5077,109.5536,109.5077,109.5536,6000.0
2014-05-15 13:50:00,119.37,119.38,119.32,119.35,11900.0,109.5536,109.5628,109.5077,109.5353,11900.0
2014-05-15 13:55:00,119.35,119.36,119.31,119.35,12700.0,109.5353,109.5444,109.4985,109.5353,12700.0
2014-05-15 14:00:00,119.35,119.35,119.33,119.35,6600.0,109.5353,109.5353,109.5169,109.5353,6600.0
2014-05-15 14:05:00,119.35,119.36,119.32,119.35,11300.0,109.5353,109.5444,109.5077,109.5353,11300.0
2014-05-15 14:10:00,119.36,119.36,119.3,119.33,4100.0,109.5444,109.5444,109.4894,109.5169,4100.0
2014-05-15 14:15:00,119.33,119.33,119.06,119.24,21600.0,109.5169,109.5169,109.2691,109.4343,21600.0
2014-05-15 14:20:00,119.24,119.29,119.16,119.21,26300.0,109.4343,109.4802,109.3609,109.4068,26300.0
2014-05-15 14:25:00,119.22,119.37,119.22,119.24,12900.0,109.4159,109.5536,109.4159,109.4343,12900.0
2014-05-15 14:30:00,119.24,119.37,119.24,119.34,8700.0,109.4343,109.5536,109.4343,109.5261,8700.0
2014-05-15 14:35:00,119.32,119.42,119.28,119.31,22200.0,109.5077,109.5995,109.471,109.4985,22200.0
2014-05-15 14:40:00,119.31,119.32,119.17,119.17,24200.0,109.4985,109.5077,109.3701,109.3701,24200.0
2014-05-15 14:45:00,119.2,119.47,119.18,119.47,48400.0,109.3976,109.6454,109.3792,109.6454,48400.0
2014-05-15 14:50:00,119.47,119.5,119.4,119.48,5300.0,109.6454,109.6729,109.5811,109.6546,5300.0
2014-05-15 14:55:00,119.5,119.57,119.41,119.52,6100.0,109.6729,109.7372,109.5903,109.6913,6100.0
2014-05-15 15:00:00,119.52,119.66,119.51,119.59,11100.0,109.6913,109.8198,109.6821,109.7555,11100.0
2014-05-15 15:05:00,119.59,119.68,119.54,119.68,13700.0,109.7555,109.8381,109.7096,109.8381,13700.0
2014-05-15 15:10:00,119.7,119.75,119.61,119.61,9000.0,109.8565,109.9024,109.7739,109.7739,9000.0
2014-05-15 15:15:00,119.63,119.7,119.48,119.52,11300.0,109.7922,109.8565,109.6546,109.6913,11300.0
2014-05-15 15:20:00,119.54,119.59,119.48,119.52,19800.0,109.7096,109.7555,109.6546,109.6913,19800.0
2014-05-15 15:25:00,119.53,119.66,119.47,119.65,15400.0,109.7005,109.8198,109.6454,109.8106,15400.0
2014-05-15 15:30:00,119.66,119.7,119.59,119.67,15400.0,109.8198,109.8565,109.7555,109.8289,15400.0
2014-05-15 15:35:00,119.66,119.82,119.66,119.74,12700.0,109.8198,109.9666,109.8198,109.8932,12700.0
2014-05-15 15:40:00,119.74,119.78,119.62,119.78,21400.0,109.8932,109.9299,109.7831,109.9299,21400.0
2014-05-15 15:45:00,119.78,119.87,119.74,119.8,31700.0,109.9299,110.0125,109.8932,109.9483,31700.0
2014-05-15 15:50:00,119.79,119.8,119.52,119.53,33800.0,109.9391,109.9483,109.6913,109.7005,33800.0
2014-05-15 15:55:00,119.53,119.65,119.43,119.56,87000.0,109.7005,109.8106,109.6087,109.728,87000.0
2014-05-16 09:30:00,119.68,120.24,118.65,119.56,68400.0,109.8381,110.3521,108.8928,109.728,68400.0
2014-05-16 09:35:00,119.5,119.5,119.06,119.24,12500.0,109.6729,109.6729,109.2691,109.4343,12500.0
2014-05-16 09:40:00,119.25,119.43,119.04,119.43,14600.0,109.4435,109.6087,109.2508,109.6087,14600.0
2014-05-16 09:45:00,119.74,119.75,119.12,119.34,11100.0,109.8932,109.9024,109.3242,109.5261,11100.0
2014-05-16 09:50:00,119.29,119.49,119.29,119.47,6100.0,109.4802,109.6637,109.4802,109.6454,6100.0
2014-05-16 09:55:00,119.38,119.38,118.78,119.2,9700.0,109.5628,109.5628,109.0121,109.3976,9700.0
2014-05-16 10:00:00,119.15,119.26,118.92,118.95,7300.0,109.3517,109.4527,109.1406,109.1682,7300.0
2014-05-16 10:05:00,118.83,118.83,118.65,118.67,6300.0,109.058,109.058,108.8928,108.9112,6300.0
2014-05-16 10:10:00,118.63,118.81,118.63,118.8,6300.0,108.8745,109.0397,108.8745,109.0305,6300.0
2014-05-16 10:15:00,118.78,118.78,118.59,118.59,10700.0,109.0121,109.0121,108.8378,108.8378,10700.0
2014-05-16 10:20:00,118.58,118.58,118.24,118.25,13900.0,108.8286,108.8286,108.5165,108.5257,13900.0
2014-05-16 10:25:00,118.22,118.33,118.08,118.2,10300.0,108.4982,108.5991,108.3697,108.4798,10300.0
2014-05-16 10:30:00,118.23,118.36,118.23,118.34,3600.0,108.5074,108.6267,108.5074,108.6083,3600.0
2014-05-16 10:35:00,118.4,118.44,118.34,118.39,5800.0,108.6634,108.7001,108.6083,108.6542,5800.0
2014-05-16 10:40:00,118.35,118.4,118.34,118.39,4000.0,108.6175,108.6634,108.6083,108.6542,4000.0
2014-05-16 10:45:00,118.37,118.38,118.06,118.14,21100.0,108.6358,108.645,108.3513,108.4248,21100.0
2014-05-16 10:50:00,118.15,118.47,118.12,118.47,9500.0,108.4339,108.7276,108.4064,108.7276,9500.0
2014-05-16 10:55:00,118.46,118.65,118.46,118.53,7300.0,108.7184,108.8928,108.7184,108.7827,7300.0
2014-05-16 11:00:00,118.52,118.54,118.46,118.52,2600.0,108.7735,108.7919,108.7184,108.7735,2600.0
2014-05-16 11:05:00,118.57,118.71,118.44,118.71,9200.0,108.8194,108.9479,108.7001,108.9479,9200.0
2014-05-16 11:10:00,118.71,118.87,118.63,118.68,7200.0,108.9479,109.0947,108.8745,108.9204,7200.0
2014-05-16 11:15:00,118.68,118.87,118.57,118.71,11600.0,108.9204,109.0947,108.8194,108.9479,11600.0
2014-05-16 11:20:00,118.71,118.76,118.59,118.61,3500.0,108.9479,108.9938,108.8378,108.8561,3500.0
2014-05-16 11:25:00,118.61,118.65,118.51,118.56,4600.0,108.8561,108.8928,108.7643,108.8102,4600.0
2014-05-16 11:30:00,118.6,118.69,118.54,118.64,6100.0,108.8469,108.9295,108.7919,108.8836,6100.0
2014-05-16 11:35:00,118.69,118.79,118.68,118.71,3200.0,108.9295,109.0213,108.9204,108.9479,3200.0
2014-05-16 11:40:00,118.72,118.74,118.58,118.63,12800.0,108.9571,108.9754,108.8286,108.8745,12800.0
2014-05-16 11:45:00,118.64,118.65,118.6,118.65,2800.0,108.8836,108.8928,108.8469,108.8928,2800.0
2014-05-16 11:50:00,118.63,118.66,118.56,118.56,7100.0,108.8745,108.902,108.8102,108.8102,7100.0
2014-05-16 11:55:00,118.55,118.62,118.55,118.6,4300.0,108.801,108.8653,108.801,108.8469,4300.0
2014-05-16 12:00:00,118.6,118.63,118.57,118.61,2300.0,108.8469,108.8745,108.8194,108.8561,2300.0
2014-05-16 12:05:00,118.62,118.66,118.55,118.59,5800.0,108.8653,108.902,108.801,108.8378,5800.0
2014-05-16 12:10:00,118.55,118.63,118.54,118.58,3300.0,108.801,108.8745,108.7919,108.8286,3300.0
2014-05-16 12:15:00,118.61,118.61,118.57,118.59,2100.0,108.8561,108.8561,108.8194,108.8378,2100.0
2014-05-16 12:20:00,118.59,118.59,118.5,118.5,4300.0,108.8378,108.8378,108.7552,108.7552,4300.0
2014-05-16 12:25:00,118.48,118.48,118.35,118.35,5200.0,108.7368,108.7368,108.6175,108.6175,5200.0
2014-05-16 12:30:00,118.34,118.34,118.22,118.22,9400.0,108.6083,108.6083,108.4982,108.4982,9400.0
2014-05-16 12:35:00,118.24,118.25,118.18,118.23,5900.0,108.5165,108.5257,108.4615,108.5074,5900.0
2014-05-16 12:40:00,118.25,118.25,118.15,118.2,5000.0,108.5257,108.5257,108.4339,108.4798,5000.0
2014-05-16 12:45:00,118.22,118.22,118.11,118.2,6400.0,108.4982,108.4982,108.3972,108.4798,6400.0
2014-05-16 12:50:00,118.23,118.25,118.16,118.17,4200.0,108.5074,108.5257,108.4431,108.4523,4200.0
2014-05-16 12:55:00,118.18,118.32,118.15,118.28,11800.0,108.4615,108.59,108.4339,108.5532,11800.0
2014-05-16 13:00:00,118.24,118.27,118.12,118.13,10000.0,108.5165,108.5441,108.4064,108.4156,10000.0
2014-05-16 13:05:00,118.14,118.25,118.11,118.25,9700.0,108.4248,108.5257,108.3972,108.5257,9700.0
2014-05-16 13:10:00,118.23,118.25,118.13,118.13,4800.0,108.5074,108.5257,108.4156,108.4156,4800.0
2014-05-16 13:15:00,118.13,118.13,118.07,118.07,7200.0,108.4156,108.4156,108.3605,108.3605,7200.0
2014-05-16 13:20:00,118.08,118.19,118.08,118.17,4700.0,108.3697,108.4707,108.3697,108.4523,4700.0
2014-05-16 13:25:00,118.17,118.25,118.14,118.19,33900.0,108.4523,108.5257,108.4248,108.4707,33900.0
2014-05-16 13:30:00,118.2,118.3,118.2,118.25,8700.0,108.4798,108.5716,108.4798,108.5257,8700.0
2014-05-16 13:35:00,118.25,118.31,118.19,118.2,9200.0,108.5257,108.5808,108.4707,108.4798,9200.0
2014-05-16 13:40:00,118.2,118.24,118.13,118.15,4300.0,108.4798,108.5165,108.4156,108.4339,4300.0
2014-05-16 13:45:00,118.14,118.17,118.09,118.14,5500.0,108.4248,108.4523,108.3789,108.4248,5500.0
2014-05-16 13:50:00,118.16,118.23,118.15,118.19,3500.0,108.4431,108.5074,108.4339,108.4707,3500.0
2014-05-16 13:55:00,118.19,118.22,118.16,118.22,3900.0,108.4707,108.4982,108.4431,108.4982,3900.0
2014-05-16 14:00:00,118.22,118.23,118.13,118.13,4200.0,108.4982,108.5074,108.4156,108.4156,4200.0
2014-05-16 14:05:00,118.13,118.13,118.02,118.04,4000.0,108.4156,108.4156,108.3146,108.333,4000.0
2014-05-16 14:10:00,118.03,118.1,118.03,118.08,3800.0,108.3238,108.3881,108.3238,108.3697,3800.0
2014-05-16 14:15:00,118.11,118.21,118.11,118.14,4800.0,108.3972,108.489,108.3972,108.4248,4800.0
2014-05-16 14:20:00,118.14,118.23,118.14,118.18,13100.0,108.4248,108.5074,108.4248,108.4615,13100.0
2014-05-16 14:25:00,118.2,118.22,118.17,118.2,7400.0,108.4798,108.4982,108.4523,108.4798,7400.0
2014-05-16 14:30:00,118.23,118.36,118.23,118.36,4300.0,108.5074,108.6267,108.5074,108.6267,4300.0
2014-05-16 14:35:00,118.35,118.35,118.18,118.23,12100.0,108.6175,108.6175,108.4615,108.5074,12100.0
2014-05-16 14:40:00,118.22,118.43,118.22,118.39,7600.0,108.4982,108.6909,108.4982,108.6542,7600.0
2014-05-16 14:45:00,118.39,118.45,118.39,118.41,6800.0,108.6542,108.7093,108.6542,108.6726,6800.0
2014-05-16 14:50:00,118.4,118.47,118.4,118.47,6200.0,108.6634,108.7276,108.6634,108.7276,6200.0
2014-05-16 14:55:00,118.49,118.67,118.47,118.64,5200.0,108.746,108.9112,108.7276,108.8836,5200.0
2014-05-16 15:00:00,118.67,118.88,118.66,118.88,7900.0,108.9112,109.1039,108.902,109.1039,7900.0
2014-05-16 15:05:00,118.9,118.9,118.81,118.84,14800.0,109.1223,109.1223,109.0397,109.0672,14800.0
2014-05-16 15:10:00,118.85,118.87,118.76,118.79,19000.0,109.0764,109.0947,108.9938,109.0213,19000.0
2014-05-16 15:15:00,118.79,118.83,118.76,118.79,8300.0,109.0213,109.058,108.9938,109.0213,8300.0
2014-05-16 15:20:00,118.79,118.87,118.79,118.84,7500.0,109.0213,109.0947,109.0213,109.0672,7500.0
2014-05-16 15:25:00,118.84,118.85,118.66,118.69,26900.0,109.0672,109.0764,108.902,108.9295,26900.0
2014-05-16 15:30:00,118.69,118.76,118.67,118.67,38900.0,108.9295,108.9938,108.9112,108.9112,38900.0
2014-05-16 15:35:00,118.67,118.78,118.65,118.73,32700.0,108.9112,109.0121,108.8928,108.9662,32700.0
2014-05-16 15:40:00,118.74,118.99,118.74,118.9,22400.0,108.9754,109.2049,108.9754,109.1223,22400.0
2014-05-16 15:45:00,118.89,118.89,118.8,118.86,29600.0,109.1131,109.1131,109.0305,109.0856,29600.0
2014-05-16 15:50:00,118.86,118.98,118.86,118.98,31700.0,109.0856,109.1957,109.0856,109.1957,31700.0
2014-05-16 15:55:00,118.98,119.08,118.95,119.0,133700.0,109.1957,109.2875,109.1682,109.214,133700.0
2014-05-19 09:30:00,118.78,119.98,118.78,119.89,28700.0,109.0121,110.1134,109.0121,110.0309,28700.0
2014-05-19 09:35:00,119.98,120.77,119.88,120.48,39700.0,110.1134,110.8385,110.0217,110.5723,39700.0
2014-05-19 09:40:00,120.51,121.27,120.33,121.03,46600.0,110.5999,111.2974,110.4347,111.0771,46600.0
2014-05-19 09:45:00,121.03,121.19,120.95,121.16,27900.0,111.0771,111.2239,111.0037,111.1964,27900.0
2014-05-19 09:50:00,121.05,121.18,120.9,121.08,11800.0,111.0955,111.2148,110.9578,111.123,11800.0
2014-05-19 09:55:00,121.14,121.16,120.98,121.03,74800.0,111.1781,111.1964,111.0312,111.0771,74800.0
2014-05-19 10:00:00,120.97,121.15,120.83,121.02,91900.0,111.022,111.1872,110.8936,111.0679,91900.0
2014-05-19 10:05:00,121.09,121.17,120.82,120.89,13700.0,111.1322,111.2056,110.8844,110.9486,13700.0
2014-05-19 10:10:00,120.91,121.17,120.83,121.02,36600.0,110.967,111.2056,110.8936,111.0679,36600.0
2014-05-19 10:15:00,121.0,121.18,120.96,121.18,11300.0,111.0496,111.2148,111.0129,111.2148,11300.0
2014-05-19 10:20:00,121.14,121.17,121.1,121.14,16100.0,111.1781,111.2056,111.1413,111.1781,16100.0
2014-05-19 10:25:00,121.13,121.33,121.1,121.13,38400.0,111.1689,111.3524,111.1413,111.1689,38400.0
2014-05-19 10:30:00,121.14,121.14,120.91,121.06,16100.0,111.1781,111.1781,110.967,111.1046,16100.0
2014-05-19 10:35:00,121.1,121.21,121.07,121.08,14700.0,111.1413,111.2423,111.1138,111.123,14700.0
2014-05-19 10:40:00,121.08,121.18,121.03,121.18,7900.0,111.123,111.2148,111.0771,111.2148,7900.0
2014-05-19 10:45:00,121.16,121.21,121.06,121.1,9400.0,111.1964,111.2423,111.1046,111.1413,9400.0
2014-05-19 10:50:00,121.1,121.23,121.09,121.2,45800.0,111.1413,111.2607,111.1322,111.2331,45800.0
2014-05-19 10:55:00,121.2,121.22,121.07,121.08,48200.0,111.2331,111.2515,111.1138,111.123,48200.0
2014-05-19 11:00:00,121.1,121.13,120.98,121.13,15400.0,111.1413,111.1689,111.0312,111.1689,15400.0
2014-05-19 11:05:00,121.1,121.29,121.05,121.29,7500.0,111.1413,111.3157,111.0955,111.3157,7500.0
2014-05-19 11:10:00,121.34,121.5,121.34,121.39,12100.0,111.3616,111.5085,111.3616,111.4075,12100.0
2014-05-19 11:15:00,121.37,121.42,121.24,121.34,9000.0,111.3891,111.435,111.2698,111.3616,9000.0
2014-05-19 11:20:00,121.37,121.44,121.16,121.18,8400.0,111.3891,111.4534,111.1964,111.2148,8400.0
2014-05-19 11:25:00,121.19,121.32,121.19,121.22,5400.0,111.2239,111.3433,111.2239,111.2515,5400.0
2014-05-19 11:30:00,121.22,121.29,121.18,121.29,6700.0,111.2515,111.3157,111.2148,111.3157,6700.0
2014-05-19 11:35:00,121.23,121.3,121.13,121.16,7600.0,111.2607,111.3249,111.1689,111.1964,7600.0
2014-05-19 11:40:00,121.15,121.26,121.1,121.26,7300.0,111.1872,111.2882,111.1413,111.2882,7300.0
2014-05-19 11:45:00,121.25,121.25,121.09,121.14,5300.0,111.279,111.279,111.1322,111.1781,5300.0
2014-05-19 11:50:00,121.21,121.31,121.21,121.25,3800.0,111.2423,111.3341,111.2423,111.279,3800.0
2014-05-19 11:55:00,121.29,121.45,121.27,121.45,3700.0,111.3157,111.4626,111.2974,111.4626,3700.0
2014-05-19 12:00:00,121.44,121.45,121.22,121.33,10500.0,111.4534,111.4626,111.2515,111.3524,10500.0
2014-05-19 12:05:00,121.35,121.36,121.26,121.26,21000.0,111.3708,111.38,111.2882,111.2882,21000.0
2014-05-19 12:10:00,121.25,121.29,121.15,121.29,3400.0,111.279,111.3157,111.1872,111.3157,3400.0
2014-05-19 12:15:00,121.3,121.3,121.22,121.23,4900.0,111.3249,111.3249,111.2515,111.2607,4900.0
2014-05-19 12:20:00,121.25,121.25,121.13,121.17,15100.0,111.279,111.279,111.1689,111.2056,15100.0
2014-05-19 12:25:00,121.19,121.19,121.13,121.14,2800.0,111.2239,111.2239,111.1689,111.1781,2800.0
2014-05-19 12:30:00,121.2,121.23,121.12,121.17,8600.0,111.2331,111.2607,111.1597,111.2056,8600.0
2014-05-19 12:35:00,121.18,121.23,121.15,121.23,16300.0,111.2148,111.2607,111.1872,111.2607,16300.0
2014-05-19 12:40:00,121.24,121.3,121.14,121.14,7800.0,111.2698,111.3249,111.1781,111.1781,7800.0
2014-05-19 12:45:00,121.12,121.13,121.06,121.06,8800.0,111.1597,111.1689,111.1046,111.1046,8800.0
2014-05-19 12:50:00,121.06,121.07,121.01,121.03,7000.0,111.1046,111.1138,111.0587,111.0771,7000.0
2014-05-19 12:55:00,121.01,121.02,120.86,120.99,9100.0,111.0587,111.0679,110.9211,111.0404,9100.0
2014-05-19 13:00:00,121.0,121.11,120.95,121.11,12400.0,111.0496,111.1505,111.0037,111.1505,12400.0
2014-05-19 13:05:00,121.12,121.18,121.09,121.09,3300.0,111.1597,111.2148,111.1322,111.1322,3300.0
2014-05-19 13:10:00,121.09,121.11,121.04,121.11,6900.0,111.1322,111.1505,111.0863,111.1505,6900.0
2014-05-19 13:15:00,121.19,121.19,121.04,121.12,9500.0,111.2239,111.2239,111.0863,111.1597,9500.0
2014-05-19 13:20:00,121.12,121.14,121.05,121.07,40700.0,111.1597,111.1781,111.0955,111.1138,40700.0
2014-05-19 13:25:00,121.07,121.09,120.99,121.0,6300.0,111.1138,111.1322,111.0404,111.0496,6300.0
2014-05-19 13:30:00,121.01,121.05,120.97,121.02,5800.0,111.0587,111.0955,111.022,111.0679,5800.0
2014-05-19 13:35:00,121.05,121.19,121.05,121.14,7200.0,111.0955,111.2239,111.0955,111.1781,7200.0
2014-05-19 13:40:00,121.17,121.3,121.17,121.27,7700.0,111.2056,111.3249,111.2056,111.2974,7700.0
2014-05-19 13:45:00,121.27,121.28,121.17,121.24,6700.0,111.2974,111.3065,111.2056,111.2698,6700.0
2014-05-19 13:50:00,121.28,121.28,121.2,121.22,3500.0,111.3065,111.3065,111.2331,111.2515,3500.0
2014-05-19 13:55:00,121.21,121.32,121.18,121.18,12400.0,111.2423,111.3433,111.2148,111.2148,12400.0
2014-05-19 14:00:00,121.19,121.35,121.16,121.21,21700.0,111.2239,111.3708,111.1964,111.2423,21700.0
2014-05-19 14:05:00,121.21,121.21,121.02,121.03,8500.0,111.2423,111.2423,111.0679,111.0771,8500.0
2014-05-19 14:10:00,121.01,121.01,120.89,121.0,9100.0,111.0587,111.0587,110.9486,111.0496,9100.0
2014-05-19 14:15:00,121.01,121.08,121.0,121.08,5900.0,111.0587,111.123,111.0496,111.123,5900.0
2014-05-19 14:20:00,121.09,121.38,121.09,121.38,7800.0,111.1322,111.3983,111.1322,111.3983,7800.0
2014-05-19 14:25:00,121.39,121.41,121.25,121.27,8600.0,111.4075,111.4259,111.279,111.2974,8600.0
2014-05-19 14:30:00,121.27,121.27,121.09,121.09,14300.0,111.2974,111.2974,111.1322,111.1322,14300.0
2014-05-19 14:35:00,121.09,121.25,121.09,121.25,5900.0,111.1322,111.279,111.1322,111.279,5900.0
2014-05-19 14:40:00,121.26,121.29,121.11,121.11,76600.0,111.2882,111.3157,111.1505,111.1505,76600.0
2014-05-19 14:45:00,121.09,121.17,121.03,121.03,10000.0,111.1322,111.2056,111.0771,111.0771,10000.0
2014-05-19 14:50:00,121.05,121.05,120.89,120.92,16000.0,111.0955,111.0955,110.9486,110.9761,16000.0
2014-05-19 14:55:00,120.92,121.02,120.9,121.0,12800.0,110.9761,111.0679,110.9578,111.0496,12800.0
2014-05-19 15:00:00,121.01,121.05,120.97,121.0,12000.0,111.0587,111.0955,111.022,111.0496,12000.0
2014-05-19 15:05:00,120.99,121.0,120.69,120.81,27800.0,111.0404,111.0496,110.7651,110.8752,27800.0
2014-05-19 15:10:00,120.84,121.04,120.84,120.97,18500.0,110.9027,111.0863,110.9027,111.022,18500.0
2014-05-19 15:15:00,120.97,120.98,120.75,120.93,35800.0,111.022,111.0312,110.8201,110.9853,35800.0
2014-05-19 15:20:00,120.91,121.05,120.89,121.04,19100.0,110.967,111.0955,110.9486,111.0863,19100.0
2014-05-19 15:25:00,121.03,121.04,120.97,120.97,13800.0,111.0771,111.0863,111.022,111.022,13800.0
2014-05-19 15:30:00,120.98,121.07,120.97,121.0,15400.0,111.0312,111.1138,111.022,111.0496,15400.0
2014-05-19 15:35:00,121.0,121.0,120.86,120.99,35400.0,111.0496,111.0496,110.9211,111.0404,35400.0
2014-05-19 15:40:00,120.98,121.03,120.84,120.91,64700.0,111.0312,111.0771,110.9027,110.967,64700.0
2014-05-19 15:45:00,120.91,121.18,120.91,121.16,26400.0,110.967,111.2148,110.967,111.1964,26400.0
2014-05-19 15:50:00,121.16,121.31,121.13,121.31,48900.0,111.1964,111.3341,111.1689,111.3341,48900.0
2014-05-19 15:55:00,121.3,121.51,121.28,121.34,119900.0,111.3249,111.5176,111.3065,111.3616,119900.0
2014-05-20 09:30:00,121.07,121.57,120.0,120.33,32700.0,111.1138,111.5727,110.1318,110.4347,32700.0
2014-05-20 09:35:00,120.3,120.37,120.04,120.3,12000.0,110.4071,110.4714,110.1685,110.4071,12000.0
2014-05-20 09:40:00,120.33,120.87,120.33,120.73,12600.0,110.4347,110.9303,110.4347,110.8018,12600.0
2014-05-20 09:45:00,120.83,121.07,120.55,121.07,14400.0,110.8936,111.1138,110.6366,111.1138,14400.0
2014-05-20 09:50:00,121.09,121.25,120.95,120.97,8700.0,111.1322,111.279,111.0037,111.022,8700.0
2014-05-20 09:55:00,120.89,120.96,120.38,120.52,4300.0,110.9486,111.0129,110.4806,110.609,4300.0
2014-05-20 10:00:00,120.44,120.62,120.3,120.58,7400.0,110.5356,110.7008,110.4071,110.6641,7400.0
2014-05-20 10:05:00,120.53,120.8,120.53,120.8,28300.0,110.6182,110.866,110.6182,110.866,28300.0
2014-05-20 10:10:00,120.8,121.1,120.79,121.09,11300.0,110.866,111.1413,110.8568,111.1322,11300.0
2014-05-20 10:15:00,121.11,121.34,121.11,121.22,12100.0,111.1505,111.3616,111.1505,111.2515,12100.0
2014-05-20 10:20:00,121.18,121.18,121.01,121.01,5300.0,111.2148,111.2148,111.0587,111.0587,5300.0
2014-05-20 10:25:00,121.01,121.06,120.89,120.89,4300.0,111.0587,111.1046,110.9486,110.9486,4300.0
2014-05-20 10:30:00,121.0,121.28,121.0,121.26,5100.0,111.0496,111.3065,111.0496,111.2882,5100.0
2014-05-20 10:35:00,121.3,121.55,121.3,121.48,16600.0,111.3249,111.5543,111.3249,111.4901,16600.0
2014-05-20 10:40:00,121.4,121.58,121.37,121.58,5700.0,111.4167,111.5819,111.3891,111.5819,5700.0
2014-05-20 10:45:00,121.56,121.66,121.54,121.64,7800.0,111.5635,111.6553,111.5452,111.6369,7800.0
2014-05-20 10:50:00,121.64,121.64,121.53,121.61,6600.0,111.6369,111.6369,111.536,111.6094,6600.0
2014-05-20 10:55:00,121.58,122.02,121.58,121.82,13500.0,111.5819,111.9857,111.5819,111.8021,13500.0
2014-05-20 11:00:00,121.9,122.12,121.78,122.01,26200.0,111.8756,112.0775,111.7654,111.9765,26200.0
2014-05-20 11:05:00,122.01,122.13,121.95,122.12,14200.0,111.9765,112.0866,111.9214,112.0775,14200.0
2014-05-20 11:10:00,122.08,122.14,121.93,121.96,6900.0,112.0408,112.0958,111.9031,111.9306,6900.0
2014-05-20 11:15:00,122.0,122.13,121.88,121.9,7900.0,111.9673,112.0866,111.8572,111.8756,7900.0
2014-05-20 11:20:00,122.06,122.06,121.65,121.65,7600.0,112.0224,112.0224,111.6461,111.6461,7600.0
2014-05-20 11:25:00,121.69,121.76,121.51,121.51,4900.0,111.6828,111.7471,111.5176,111.5176,4900.0
2014-05-20 11:30:00,121.46,121.61,121.44,121.52,5100.0,111.4717,111.6094,111.4534,111.5268,5100.0
2014-05-20 11:35:00,121.48,121.58,121.4,121.48,9400.0,111.4901,111.5819,111.4167,111.4901,9400.0
2014-05-20 11:40:00,121.51,121.6,121.45,121.59,4300.0,111.5176,111.6002,111.4626,111.5911,4300.0
2014-05-20 11:45:00,121.57,121.71,121.52,121.57,3500.0,111.5727,111.7012,111.5268,111.5727,3500.0
2014-05-20 11:50:00,121.54,121.54,121.25,121.25,7200.0,111.5452,111.5452,111.279,111.279,7200.0
2014-05-20 11:55:00,121.24,121.3,121.15,121.16,6100.0,111.2698,111.3249,111.1872,111.1964,6100.0
2014-05-20 12:00:00,121.16,121.16,120.75,120.85,17200.0,111.1964,111.1964,110.8201,110.9119,17200.0
2014-05-20 12:05:00,120.85,121.03,120.85,120.98,9300.0,110.9119,111.0771,110.9119,111.0312,9300.0
2014-05-20 12:10:00,120.94,120.96,120.72,120.81,14300.0,110.9945,111.0129,110.7926,110.8752,14300.0
2014-05-20 12:15:00,120.81,120.98,120.73,120.94,7700.0,110.8752,111.0312,110.8018,110.9945,7700.0
2014-05-20 12:20:00,120.92,120.92,120.55,120.55,24900.0,110.9761,110.9761,110.6366,110.6366,24900.0
2014-05-20 12:25:00,120.61,120.62,120.45,120.5,11800.0,110.6916,110.7008,110.5448,110.5907,11800.0
2014-05-20 12:30:00,120.52,120.55,120.37,120.47,8700.0,110.609,110.6366,110.4714,110.5632,8700.0
2014-05-20 12:35:00,120.44,120.44,120.28,120.37,6100.0,110.5356,110.5356,110.3888,110.4714,6100.0
2014-05-20 12:40:00,120.36,120.52,120.33,120.52,5100.0,110.4622,110.609,110.4347,110.609,5100.0
2014-05-20 12:45:00,120.51,120.52,120.37,120.37,4100.0,110.5999,110.609,110.4714,110.4714,4100.0
2014-05-20 12:50:00,120.36,120.44,120.32,120.39,5000.0,110.4622,110.5356,110.4255,110.4897,5000.0
2014-05-20 12:55:00,120.38,120.44,120.29,120.33,6700.0,110.4806,110.5356,110.398,110.4347,6700.0
2014-05-20 13:00:00,120.32,120.32,120.16,120.27,5600.0,110.4255,110.4255,110.2786,110.3796,5600.0
2014-05-20 13:05:00,120.3,120.35,120.29,120.33,3200.0,110.4071,110.453,110.398,110.4347,3200.0
2014-05-20 13:10:00,120.37,120.37,120.1,120.2,9700.0,110.4714,110.4714,110.2236,110.3154,9700.0
2014-05-20 13:15:00,120.19,120.19,120.04,120.06,10600.0,110.3062,110.3062,110.1685,110.1869,10600.0
2014-05-20 13:20:00,120.05,120.07,119.99,120.07,3300.0,110.1777,110.196,110.1226,110.196,3300.0
2014-05-20 13:25:00,120.07,120.3,120.07,120.24,4300.0,110.196,110.4071,110.196,110.3521,4300.0
2014-05-20 13:30:00,120.25,120.26,120.19,120.23,4700.0,110.3612,110.3704,110.3062,110.3429,4700.0
2014-05-20 13:35:00,120.2,120.32,120.18,120.32,7100.0,110.3154,110.4255,110.297,110.4255,7100.0
2014-05-20 13:40:00,120.26,120.26,120.05,120.16,5300.0,110.3704,110.3704,110.1777,110.2786,5300.0
2014-05-20 13:45:00,120.2,120.28,120.12,120.22,11800.0,110.3154,110.3888,110.2419,110.3337,11800.0
2014-05-20 13:50:00,120.25,120.37,120.24,120.3,7600.0,110.3612,110.4714,110.3521,110.4071,7600.0
2014-05-20 13:55:00,120.29,120.34,120.26,120.26,2200.0,110.398,110.4438,110.3704,110.3704,2200.0
2014-05-20 14:00:00,120.29,120.5,120.28,120.49,5500.0,110.398,110.5907,110.3888,110.5815,5500.0
2014-05-20 14:05:00,120.5,120.63,120.49,120.56,3200.0,110.5907,110.71,110.5815,110.6458,3200.0
2014-05-20 14:10:00,120.59,120.68,120.57,120.68,7900.0,110.6733,110.7559,110.6549,110.7559,7900.0
2014-05-20 14:15:00,120.55,120.75,120.55,120.75,3700.0,110.6366,110.8201,110.6366,110.8201,3700.0
2014-05-20 14:20:00,120.76,120.82,120.67,120.67,4200.0,110.8293,110.8844,110.7467,110.7467,4200.0
2014-05-20 14:25:00,120.69,120.71,120.57,120.57,6200.0,110.7651,110.7834,110.6549,110.6549,6200.0
2014-05-20 14:30:00,120.58,120.61,120.53,120.57,4700.0,110.6641,110.6916,110.6182,110.6549,4700.0
2014-05-20 14:35:00,120.54,120.59,120.5,120.5,6900.0,110.6274,110.6733,110.5907,110.5907,6900.0
2014-05-20 14:40:00,120.5,120.56,120.45,120.48,5900.0,110.5907,110.6458,110.5448,110.5723,5900.0
2014-05-20 14:45:00,120.51,120.8,120.49,120.8,3200.0,110.5999,110.866,110.5815,110.866,3200.0
2014-05-20 14:50:00,120.8,120.82,120.71,120.72,6200.0,110.866,110.8844,110.7834,110.7926,6200.0
2014-05-20 14:55:00,120.75,120.96,120.72,120.91,7700.0,110.8201,111.0129,110.7926,110.967,7700.0
2014-05-20 15:00:00,120.92,121.02,120.82,121.01,5900.0,110.9761,111.0679,110.8844,111.0587,5900.0
2014-05-20 15:05:00,121.01,121.16,121.01,121.08,7500.0,111.0587,111.1964,111.0587,111.123,7500.0
2014-05-20 15:10:00,121.12,121.15,121.02,121.08,7300.0,111.1597,111.1872,111.0679,111.123,7300.0
2014-05-20 15:15:00,121.08,121.13,121.02,121.07,5900.0,111.123,111.1689,111.0679,111.1138,5900.0
2014-05-20 15:20:00,121.06,121.12,120.98,121.12,9100.0,111.1046,111.1597,111.0312,111.1597,9100.0
2014-05-20 15:25:00,121.11,121.31,121.11,121.19,10400.0,111.1505,111.3341,111.1505,111.2239,10400.0
2014-05-20 15:30:00,121.19,121.28,121.19,121.22,15500.0,111.2239,111.3065,111.2239,111.2515,15500.0
2014-05-20 15:35:00,121.2,121.53,121.18,121.5,21400.0,111.2331,111.536,111.2148,111.5085,21400.0
2014-05-20 15:40:00,121.5,121.55,121.32,121.5,30900.0,111.5085,111.5543,111.3433,111.5085,30900.0
2014-05-20 15:45:00,121.51,121.51,121.32,121.36,28900.0,111.5176,111.5176,111.3433,111.38,28900.0
2014-05-20 15:50:00,121.36,121.47,121.31,121.44,41300.0,111.38,111.4809,111.3341,111.4534,41300.0
2014-05-20 15:55:00,121.44,121.44,121.26,121.33,58000.0,111.4534,111.4534,111.2882,111.3524,58000.0
2014-05-21 09:30:00,121.39,121.87,121.39,121.51,6100.0,111.4075,111.848,111.4075,111.5176,6100.0
2014-05-21 09:35:00,121.55,121.86,121.39,121.51,7400.0,111.5543,111.8388,111.4075,111.5176,7400.0
2014-05-21 09:40:00,121.61,121.8,121.27,121.39,5500.0,111.6094,111.7838,111.2974,111.4075,5500.0
2014-05-21 09:45:00,121.4,121.65,121.36,121.38,4200.0,111.4167,111.6461,111.38,111.3983,4200.0
2014-05-21 09:50:00,121.44,121.77,121.39,121.65,7300.0,111.4534,111.7562,111.4075,111.6461,7300.0
2014-05-21 09:55:00,121.65,121.65,121.53,121.55,14500.0,111.6461,111.6461,111.536,111.5543,14500.0
2014-05-21 10:00:00,121.55,121.64,121.51,121.56,5300.0,111.5543,111.6369,111.5176,111.5635,5300.0
2014-05-21 10:05:00,121.55,121.62,121.39,121.39,8500.0,111.5543,111.6186,111.4075,111.4075,8500.0
2014-05-21 10:10:00,121.41,121.51,121.21,121.29,5100.0,111.4259,111.5176,111.2423,111.3157,5100.0
2014-05-21 10:15:00,121.33,121.38,121.22,121.37,5400.0,111.3524,111.3983,111.2515,111.3891,5400.0
2014-05-21 10:20:00,121.32,121.38,121.26,121.34,10500.0,111.3433,111.3983,111.2882,111.3616,10500.0
2014-05-21 10:25:00,121.33,121.49,121.26,121.49,11700.0,111.3524,111.4993,111.2882,111.4993,11700.0
2014-05-21 10:30:00,121.5,121.5,121.31,121.31,4200.0,111.5085,111.5085,111.3341,111.3341,4200.0
2014-05-21 10:35:00,121.35,121.43,121.25,121.35,9100.0,111.3708,111.4442,111.279,111.3708,9100.0
2014-05-21 10:40:00,121.31,121.44,121.24,121.35,7300.0,111.3341,111.4534,111.2698,111.3708,7300.0
2014-05-21 10:45:00,121.35,121.55,121.35,121.54,3700.0,111.3708,111.5543,111.3708,111.5452,3700.0
2014-05-21 10:50:00,121.51,121.57,121.33,121.57,8800.0,111.5176,111.5727,111.3524,111.5727,8800.0
2014-05-21 10:55:00,121.59,121.64,121.49,121.54,5400.0,111.5911,111.6369,111.4993,111.5452,5400.0
2014-05-21 11:00:00,121.55,121.75,121.55,121.75,14600.0,111.5543,111.7379,111.5543,111.7379,14600.0
2014-05-21 11:05:00,121.71,121.87,121.69,121.77,3300.0,111.7012,111.848,111.6828,111.7562,3300.0
2014-05-21 11:10:00,121.69,121.82,121.69,121.78,2200.0,111.6828,111.8021,111.6828,111.7654,2200.0
2014-05-21 11:15:00,121.82,121.96,121.82,121.95,5800.0,111.8021,111.9306,111.8021,111.9214,5800.0
2014-05-21 11:20:00,121.91,121.93,121.73,121.73,2400.0,111.8847,111.9031,111.7195,111.7195,2400.0
2014-05-21 11:25:00,121.74,121.74,121.61,121.69,3000.0,111.7287,111.7287,111.6094,111.6828,3000.0
2014-05-21 11:30:00,121.73,121.77,121.65,121.77,3000.0,111.7195,111.7562,111.6461,111.7562,3000.0
2014-05-21 11:35:00,121.86,121.87,121.7,121.87,2600.0,111.8388,111.848,111.692,111.848,2600.0
2014-05-21 11:40:00,121.89,121.89,121.67,121.83,4000.0,111.8664,111.8664,111.6645,111.8113,4000.0
2014-05-21 11:45:00,121.84,121.85,121.7,121.71,2900.0,111.8205,111.8297,111.692,111.7012,2900.0
2014-05-21 11:50:00,121.65,121.94,121.65,121.94,3000.0,111.6461,111.9123,111.6461,111.9123,3000.0
2014-05-21 11:55:00,121.94,122.0,121.86,121.89,3400.0,111.9123,111.9673,111.8388,111.8664,3400.0
2014-05-21 12:00:00,121.88,122.02,121.85,121.99,2900.0,111.8572,111.9857,111.8297,111.9582,2900.0
2014-05-21 12:05:00,121.99,122.02,121.89,121.91,2600.0,111.9582,111.9857,111.8664,111.8847,2600.0
2014-05-21 12:10:00,121.86,122.06,121.85,121.95,4500.0,111.8388,112.0224,111.8297,111.9214,4500.0
2014-05-21 12:15:00,122.01,122.1,121.97,122.1,3300.0,111.9765,112.0591,111.9398,112.0591,3300.0
2014-05-21 12:20:00,122.14,122.14,122.0,122.1,5500.0,112.0958,112.0958,111.9673,112.0591,5500.0
2014-05-21 12:25:00,122.11,122.46,122.11,122.43,10300.0,112.0683,112.3895,112.0683,112.362,10300.0
2014-05-21 12:30:00,122.39,122.53,122.3,122.51,12800.0,112.3253,112.4538,112.2427,112.4354,12800.0
2014-05-21 12:35:00,122.51,122.58,122.47,122.5,11400.0,112.4354,112.4996,112.3987,112.4262,11400.0
2014-05-21 12:40:00,122.53,122.6,122.46,122.51,5300.0,112.4538,112.518,112.3895,112.4354,5300.0
2014-05-21 12:45:00,122.52,122.59,122.47,122.56,10100.0,112.4446,112.5088,112.3987,112.4813,10100.0
2014-05-21 12:50:00,122.58,122.61,122.45,122.45,3800.0,112.4996,112.5272,112.3803,112.3803,3800.0
2014-05-21 12:55:00,122.41,122.41,122.29,122.34,4500.0,112.3436,112.3436,112.2335,112.2794,4500.0
2014-05-21 13:00:00,122.35,122.51,122.31,122.45,30600.0,112.2886,112.4354,112.2518,112.3803,30600.0
2014-05-21 13:05:00,122.44,122.5,122.34,122.39,2400.0,112.3712,112.4262,112.2794,112.3253,2400.0
2014-05-21 13:10:00,122.4,122.41,122.37,122.37,1800.0,112.3344,112.3436,112.3069,112.3069,1800.0
2014-05-21 13:15:00,122.35,122.44,122.32,122.41,2400.0,112.2886,112.3712,112.261,112.3436,2400.0
2014-05-21 13:20:00,122.43,122.43,122.26,122.26,2100.0,112.362,112.362,112.206,112.206,2100.0
2014-05-21 13:25:00,122.26,122.29,122.2,122.27,4500.0,112.206,112.2335,112.1509,112.2151,4500.0
2014-05-21 13:30:00,122.24,122.27,122.17,122.19,7300.0,112.1876,112.2151,112.1234,112.1417,7300.0
2014-05-21 13:35:00,122.18,122.18,122.04,122.11,7600.0,112.1325,112.1325,112.004,112.0683,7600.0
2014-05-21 13:40:00,122.12,122.22,122.11,122.14,5200.0,112.0775,112.1692,112.0683,112.0958,5200.0
2014-05-21 13:45:00,122.14,122.15,122.07,122.13,10400.0,112.0958,112.105,112.0316,112.0866,10400.0
2014-05-21 13:50:00,122.13,122.41,122.13,122.41,7300.0,112.0866,112.3436,112.0866,112.3436,7300.0
2014-05-21 13:55:00,122.42,122.52,122.34,122.38,10500.0,112.3528,112.4446,112.2794,112.3161,10500.0
2014-05-21 14:00:00,122.38,122.68,122.21,122.68,7100.0,112.3161,112.5914,112.1601,112.5914,7100.0
2014-05-21 14:05:00,122.67,122.7,122.39,122.44,10100.0,112.5822,112.6098,112.3253,112.3712,10100.0
2014-05-21 14:10:00,122.42,122.42,122.12,122.25,7400.0,112.3528,112.3528,112.0775,112.1968,7400.0
2014-05-21 14:15:00,122.27,122.44,122.2,122.44,3800.0,112.2151,112.3712,112.1509,112.3712,3800.0
2014-05-21 14:20:00,122.45,122.51,122.33,122.34,3500.0,112.3803,112.4354,112.2702,112.2794,3500.0
2014-05-21 14:25:00,122.39,122.51,122.36,122.51,4200.0,112.3253,112.4354,112.2977,112.4354,4200.0
2014-05-21 14:30:00,122.45,122.59,122.4,122.51,5900.0,112.3803,112.5088,112.3344,112.4354,5900.0
2014-05-21 14:35:00,122.48,122.57,122.44,122.52,7800.0,112.4079,112.4905,112.3712,112.4446,7800.0
2014-05-21 14:40:00,122.52,122.67,122.52,122.53,8800.0,112.4446,112.5822,112.4446,112.4538,8800.0
2014-05-21 14:45:00,122.46,122.62,122.43,122.62,4800.0,112.3895,112.5363,112.362,112.5363,4800.0
2014-05-21 14:50:00,122.56,122.56,122.39,122.39,6300.0,112.4813,112.4813,112.3253,112.3253,6300.0
2014-05-21 14:55:00,122.41,122.45,122.3,122.39,7800.0,112.3436,112.3803,112.2427,112.3253,7800.0
2014-05-21 15:00:00,122.4,122.5,122.36,122.46,4500.0,112.3344,112.4262,112.2977,112.3895,4500.0
2014-05-21 15:05:00,122.45,122.48,122.41,122.45,4200.0,112.3803,112.4079,112.3436,112.3803,4200.0
2014-05-21 15:10:00,122.44,122.55,122.42,122.45,6900.0,112.3712,112.4721,112.3528,112.3803,6900.0
2014-05-21 15:15:00,122.48,122.63,122.48,122.54,6700.0,112.4079,112.5455,112.4079,112.4629,6700.0
2014-05-21 15:20:00,122.54,122.67,122.53,122.65,9800.0,112.4629,112.5822,112.4538,112.5639,9800.0
2014-05-21 15:25:00,122.64,122.69,122.57,122.67,8300.0,112.5547,112.6006,112.4905,112.5822,8300.0
2014-05-21 15:30:00,122.65,122.68,122.52,122.59,24700.0,112.5639,112.5914,112.4446,112.5088,24700.0
2014-05-21 15:35:00,122.57,122.62,122.53,122.53,9500.0,112.4905,112.5363,112.4538,112.4538,9500.0
2014-05-21 15:40:00,122.53,122.71,122.47,122.63,79000.0,112.4538,112.6189,112.3987,112.5455,79000.0
2014-05-21 15:45:00,122.62,122.62,122.44,122.47,19800.0,112.5363,112.5363,112.3712,112.3987,19800.0
2014-05-21 15:50:00,122.47,122.51,122.41,122.51,25700.0,112.3987,112.4354,112.3436,112.4354,25700.0
2014-05-21 15:55:00,122.53,122.55,122.37,122.42,48600.0,112.4538,112.4721,112.3069,112.3528,48600.0
2014-05-22 09:30:00,122.41,123.15,122.41,123.0,37200.0,112.3436,113.0228,112.3436,112.8851,37200.0
2014-05-22 09:35:00,123.01,123.09,122.72,122.93,11900.0,112.8943,112.9677,112.6281,112.8209,11900.0
2014-05-22 09:40:00,122.99,123.0,122.49,122.51,21200.0,112.8759,112.8851,112.417,112.4354,21200.0
2014-05-22 09:45:00,122.5,123.04,122.5,122.87,137800.0,112.4262,112.9218,112.4262,112.7658,137800.0
2014-05-22 09:50:00,122.84,123.02,122.64,122.66,28100.0,112.7383,112.9035,112.5547,112.5731,28100.0
2014-05-22 09:55:00,122.67,122.67,122.22,122.41,12900.0,112.5822,112.5822,112.1692,112.3436,12900.0
2014-05-22 10:00:00,122.36,122.62,121.82,121.82,91400.0,112.2977,112.5363,111.8021,111.8021,91400.0
2014-05-22 10:05:00,121.82,121.89,121.39,121.74,17400.0,111.8021,111.8664,111.4075,111.7287,17400.0
2014-05-22 10:10:00,121.68,121.75,121.51,121.51,11500.0,111.6737,111.7379,111.5176,111.5176,11500.0
2014-05-22 10:15:00,121.53,121.75,121.53,121.63,14500.0,111.536,111.7379,111.536,111.6278,14500.0
2014-05-22 10:20:00,121.59,121.7,121.45,121.7,5700.0,111.5911,111.692,111.4626,111.692,5700.0
2014-05-22 10:25:00,121.7,121.8,121.43,121.46,15600.0,111.692,111.7838,111.4442,111.4717,15600.0
2014-05-22 10:30:00,121.47,121.78,121.47,121.72,39700.0,111.4809,111.7654,111.4809,111.7104,39700.0
2014-05-22 10:35:00,121.7,121.95,121.68,121.93,13700.0,111.692,111.9214,111.6737,111.9031,13700.0
2014-05-22 10:40:00,121.92,122.08,121.92,121.92,5700.0,111.8939,112.0408,111.8939,111.8939,5700.0
2014-05-22 10:45:00,121.98,122.09,121.93,122.08,4200.0,111.949,112.0499,111.9031,112.0408,4200.0
2014-05-22 10:50:00,122.17,122.29,122.1,122.27,8100.0,112.1234,112.2335,112.0591,112.2151,8100.0
2014-05-22 10:55:00,122.22,122.28,122.2,122.26,4000.0,112.1692,112.2243,112.1509,112.206,4000.0
2014-05-22 11:00:00,122.28,122.34,122.27,122.33,3900.0,112.2243,112.2794,112.2151,112.2702,3900.0
2014-05-22 11:05:00,122.36,122.69,122.36,122.67,17600.0,112.2977,112.6006,112.2977,112.5822,17600.0
2014-05-22 11:10:00,122.66,122.72,122.56,122.58,15500.0,112.5731,112.6281,112.4813,112.4996,15500.0
2014-05-22 11:15:00,122.58,122.59,122.32,122.38,16000.0,112.4996,112.5088,112.261,112.3161,16000.0
2014-05-22 11:20:00,122.38,122.65,122.38,122.63,5100.0,112.3161,112.5639,112.3161,112.5455,5100.0
2014-05-22 11:25:00,122.61,122.69,122.58,122.61,13800.0,112.5272,112.6006,112.4996,112.5272,13800.0
2014-05-22 11:30:00,122.65,122.83,122.61,122.66,27300.0,112.5639,112.7291,112.5272,112.5731,27300.0
2014-05-22 11:35:00,122.67,122.68,122.56,122.56,9400.0,112.5822,112.5914,112.4813,112.4813,9400.0
2014-05-22 11:40:00,122.62,122.62,122.31,122.31,10400.0,112.5363,112.5363,112.2518,112.2518,10400.0
2014-05-22 11:45:00,122.34,122.48,122.34,122.46,2800.0,112.2794,112.4079,112.2794,112.3895,2800.0
2014-05-22 11:50:00,122.47,122.51,122.4,122.5,8900.0,112.3987,112.4354,112.3344,112.4262,8900.0
2014-05-22 11:55:00,122.47,122.67,122.43,122.64,12000.0,112.3987,112.5822,112.362,112.5547,12000.0
2014-05-22 12:00:00,122.65,122.79,122.64,122.73,16500.0,112.5639,112.6924,112.5547,112.6373,16500.0
2014-05-22 12:05:00,122.73,122.98,122.72,122.98,7000.0,112.6373,112.8667,112.6281,112.8667,7000.0
2014-05-22 12:10:00,123.02,123.05,123.0,123.03,2200.0,112.9035,112.931,112.8851,112.9126,2200.0
2014-05-22 12:15:00,123.02,123.08,122.98,123.08,2200.0,112.9035,112.9585,112.8667,112.9585,2200.0
2014-05-22 12:20:00,123.08,123.08,122.98,123.01,5000.0,112.9585,112.9585,112.8667,112.8943,5000.0
2014-05-22 12:25:00,123.0,123.0,122.78,122.81,15600.0,112.8851,112.8851,112.6832,112.7107,15600.0
2014-05-22 12:30:00,122.77,122.83,122.75,122.8,5500.0,112.674,112.7291,112.6557,112.7015,5500.0
2014-05-22 12:35:00,122.78,122.78,122.61,122.64,3100.0,112.6832,112.6832,112.5272,112.5547,3100.0
2014-05-22 12:40:00,122.63,122.75,122.58,122.58,6300.0,112.5455,112.6557,112.4996,112.4996,6300.0
2014-05-22 12:45:00,122.62,122.73,122.56,122.61,7800.0,112.5363,112.6373,112.4813,112.5272,7800.0
2014-05-22 12:50:00,122.59,122.59,122.45,122.52,2700.0,112.5088,112.5088,112.3803,112.4446,2700.0
2014-05-22 12:55:00,122.57,122.58,122.5,122.51,1000.0,112.4905,112.4996,112.4262,112.4354,1000.0
2014-05-22 13:00:00,122.47,122.54,122.46,122.51,2400.0,112.3987,112.4629,112.3895,112.4354,2400.0
2014-05-22 13:05:00,122.49,122.55,122.47,122.55,2300.0,112.417,112.4721,112.3987,112.4721,2300.0
2014-05-22 13:10:00,122.55,122.68,122.55,122.66,19500.0,112.4721,112.5914,112.4721,112.5731,19500.0
2014-05-22 13:15:00,122.69,122.81,122.69,122.81,3500.0,112.6006,112.7107,112.6006,112.7107,3500.0
2014-05-22 13:20:00,122.82,122.87,122.71,122.81,7100.0,112.7199,112.7658,112.6189,112.7107,7100.0
2014-05-22 13:25:00,122.81,122.9,122.81,122.9,800.0,112.7107,112.7933,112.7107,112.7933,800.0
2014-05-22 13:30:00,122.96,123.13,122.96,123.13,24400.0,112.8484,113.0044,112.8484,113.0044,24400.0
2014-05-22 13:35:00,123.14,123.17,123.12,123.15,3900.0,113.0136,113.0411,112.9952,113.0228,3900.0
2014-05-22 13:40:00,123.16,123.36,123.16,123.31,11900.0,113.0319,113.2155,113.0319,113.1696,11900.0
2014-05-22 13:45:00,123.33,123.49,123.32,123.46,7100.0,113.188,113.3348,113.1788,113.3073,7100.0
2014-05-22 13:50:00,123.49,123.52,123.41,123.52,6800.0,113.3348,113.3623,113.2614,113.3623,6800.0
2014-05-22 13:55:00,123.49,123.53,123.39,123.4,13900.0,113.3348,113.3715,113.243,113.2522,13900.0
2014-05-22 14:00:00,123.44,123.45,123.29,123.29,5900.0,113.2889,113.2981,113.1513,113.1513,5900.0
2014-05-22 14:05:00,123.28,123.33,123.21,123.33,8600.0,113.1421,113.188,113.0778,113.188,8600.0
2014-05-22 14:10:00,123.33,123.37,123.32,123.33,2100.0,113.188,113.2247,113.1788,113.188,2100.0
2014-05-22 14:15:00,123.33,123.33,123.13,123.13,2900.0,113.188,113.188,113.0044,113.0044,2900.0
2014-05-22 14:20:00,123.14,123.15,123.1,123.15,3200.0,113.0136,113.0228,112.9769,113.0228,3200.0
2014-05-22 14:25:00,123.13,123.16,123.06,123.13,2500.0,113.0044,113.0319,112.9402,113.0044,2500.0
2014-05-22 14:30:00,123.15,123.19,123.09,123.1,9800.0,113.0228,113.0595,112.9677,112.9769,9800.0
2014-05-22 14:35:00,123.1,123.18,123.04,123.18,2500.0,112.9769,113.0503,112.9218,113.0503,2500.0
2014-05-22 14:40:00,123.18,123.19,123.07,123.11,7600.0,113.0503,113.0595,112.9493,112.9861,7600.0
2014-05-22 14:45:00,123.1,123.16,123.04,123.14,5500.0,112.9769,113.0319,112.9218,113.0136,5500.0
2014-05-22 14:50:00,123.14,123.27,123.13,123.27,5300.0,113.0136,113.1329,113.0044,113.1329,5300.0
2014-05-22 14:55:00,123.23,123.28,123.22,123.26,7000.0,113.0962,113.1421,113.087,113.1237,7000.0
2014-05-22 15:00:00,123.25,123.28,123.2,123.23,9000.0,113.1145,113.1421,113.0687,113.0962,9000.0
2014-05-22 15:05:00,123.24,123.28,123.19,123.28,9900.0,113.1054,113.1421,113.0595,113.1421,9900.0
2014-05-22 15:10:00,123.29,123.37,123.24,123.32,5000.0,113.1513,113.2247,113.1054,113.1788,5000.0
2014-05-22 15:15:00,123.34,123.34,123.22,123.28,10900.0,113.1971,113.1971,113.087,113.1421,10900.0
2014-05-22 15:20:00,123.26,123.3,123.22,123.3,4700.0,113.1237,113.1604,113.087,113.1604,4700.0
2014-05-22 15:25:00,123.31,123.34,123.23,123.28,7500.0,113.1696,113.1971,113.0962,113.1421,7500.0
2014-05-22 15:30:00,123.29,123.29,123.22,123.24,7300.0,113.1513,113.1513,113.087,113.1054,7300.0
2014-05-22 15:35:00,123.23,123.31,123.2,123.29,7200.0,113.0962,113.1696,113.0687,113.1513,7200.0
2014-05-22 15:40:00,123.3,123.41,123.25,123.33,10100.0,113.1604,113.2614,113.1145,113.188,10100.0
2014-05-22 15:45:00,123.34,123.34,123.13,123.27,23700.0,113.1971,113.1971,113.0044,113.1329,23700.0
2014-05-22 15:50:00,123.27,123.31,123.22,123.3,29900.0,113.1329,113.1696,113.087,113.1604,29900.0
2014-05-22 15:55:00,123.3,123.36,123.26,123.3,84500.0,113.1604,113.2155,113.1237,113.1604,84500.0
2014-05-23 09:30:00,123.78,123.78,123.25,123.66,12400.0,113.601,113.601,113.1145,113.4908,12400.0
2014-05-23 09:35:00,123.4,123.7,123.03,123.34,7600.0,113.2522,113.5275,112.9126,113.1971,7600.0
2014-05-23 09:40:00,123.28,123.65,123.28,123.52,6900.0,113.1421,113.4816,113.1421,113.3623,6900.0
2014-05-23 09:45:00,123.6,123.81,123.52,123.57,23300.0,113.4358,113.6285,113.3623,113.4082,23300.0
2014-05-23 09:50:00,123.61,123.81,123.55,123.76,14800.0,113.4449,113.6285,113.3899,113.5826,14800.0
2014-05-23 09:55:00,123.73,123.78,123.68,123.71,13000.0,113.5551,113.601,113.5092,113.5367,13000.0
2014-05-23 10:00:00,123.7,123.79,123.43,123.69,18800.0,113.5275,113.6101,113.2797,113.5184,18800.0
2014-05-23 10:05:00,123.69,123.9,123.66,123.82,20400.0,113.5184,113.7111,113.4908,113.6377,20400.0
2014-05-23 10:10:00,123.8,123.8,123.49,123.49,6000.0,113.6193,113.6193,113.3348,113.3348,6000.0
2014-05-23 10:15:00,123.52,123.74,123.52,123.61,5900.0,113.3623,113.5642,113.3623,113.4449,5900.0
2014-05-23 10:20:00,123.66,123.82,123.66,123.75,11400.0,113.4908,113.6377,113.4908,113.5734,11400.0
2014-05-23 10:25:00,123.74,123.84,123.7,123.73,10500.0,113.5642,113.656,113.5275,113.5551,10500.0
2014-05-23 10:30:00,123.75,124.06,123.74,124.06,10400.0,113.5734,113.8579,113.5642,113.8579,10400.0
2014-05-23 10:35:00,124.14,124.27,124.01,124.25,13000.0,113.9314,114.0507,113.812,114.0323,13000.0
2014-05-23 10:40:00,124.29,124.3,123.84,123.84,8500.0,114.069,114.0782,113.656,113.656,8500.0
2014-05-23 10:45:00,123.84,124.12,123.84,124.09,11700.0,113.656,113.913,113.656,113.8855,11700.0
2014-05-23 10:50:00,124.05,124.36,124.05,124.26,28000.0,113.8488,114.1333,113.8488,114.0415,28000.0
2014-05-23 10:55:00,124.3,124.5,124.27,124.38,4600.0,114.0782,114.2617,114.0507,114.1516,4600.0
2014-05-23 11:00:00,124.43,124.56,124.32,124.32,7800.0,114.1975,114.3168,114.0966,114.0966,7800.0
2014-05-23 11:05:00,124.3,124.47,124.25,124.36,7100.0,114.0782,114.2342,114.0323,114.1333,7100.0
2014-05-23 11:10:00,124.35,124.35,124.13,124.32,10300.0,114.1241,114.1241,113.9222,114.0966,10300.0
2014-05-23 11:15:00,124.32,124.35,124.18,124.24,4900.0,114.0966,114.1241,113.9681,114.0231,4900.0
2014-05-23 11:20:00,124.27,124.3,124.18,124.23,5200.0,114.0507,114.0782,113.9681,114.014,5200.0
2014-05-23 11:25:00,124.18,124.21,124.11,124.16,8000.0,113.9681,113.9956,113.9038,113.9497,8000.0
2014-05-23 11:30:00,124.15,124.2,123.95,124.09,13700.0,113.9405,113.9864,113.757,113.8855,13700.0
2014-05-23 11:35:00,124.11,124.45,124.11,124.33,46400.0,113.9038,114.2159,113.9038,114.1057,46400.0
2014-05-23 11:40:00,124.36,124.52,124.36,124.52,24700.0,114.1333,114.2801,114.1333,114.2801,24700.0
2014-05-23 11:45:00,124.51,124.64,124.45,124.45,6500.0,114.2709,114.3902,114.2159,114.2159,6500.0
2014-05-23 11:50:00,124.41,124.53,124.4,124.45,6600.0,114.1791,114.2893,114.17,114.2159,6600.0
2014-05-23 11:55:00,124.47,124.55,124.4,124.5,11800.0,114.2342,114.3076,114.17,114.2617,11800.0
2014-05-23 12:00:00,124.5,124.52,124.43,124.47,5100.0,114.2617,114.2801,114.1975,114.2342,5100.0
2014-05-23 12:05:00,124.47,124.54,124.42,124.42,6700.0,114.2342,114.2985,114.1883,114.1883,6700.0
2014-05-23 12:10:00,124.4,124.49,124.4,124.48,3900.0,114.17,114.2526,114.17,114.2434,3900.0
2014-05-23 12:15:00,124.44,124.49,124.4,124.4,2100.0,114.2067,114.2526,114.17,114.17,2100.0
2014-05-23 12:20:00,124.4,124.44,124.37,124.37,4900.0,114.17,114.2067,114.1424,114.1424,4900.0
2014-05-23 12:25:00,124.38,124.43,124.31,124.42,6000.0,114.1516,114.1975,114.0874,114.1883,6000.0
2014-05-23 12:30:00,124.41,124.46,124.38,124.44,4200.0,114.1791,114.225,114.1516,114.2067,4200.0
2014-05-23 12:35:00,124.43,124.5,124.42,124.5,4000.0,114.1975,114.2617,114.1883,114.2617,4000.0
2014-05-23 12:40:00,124.48,124.52,124.43,124.47,5100.0,114.2434,114.2801,114.1975,114.2342,5100.0
2014-05-23 12:45:00,124.49,124.54,124.47,124.5,6000.0,114.2526,114.2985,114.2342,114.2617,6000.0
2014-05-23 12:50:00,124.5,124.58,124.49,124.58,2800.0,114.2617,114.3352,114.2526,114.3352,2800.0
2014-05-23 12:55:00,124.56,124.6,124.53,124.6,18000.0,114.3168,114.3535,114.2893,114.3535,18000.0
2014-05-23 13:00:00,124.61,124.68,124.61,124.65,5200.0,114.3627,114.4269,114.3627,114.3994,5200.0
2014-05-23 13:05:00,124.66,124.69,124.62,124.68,4500.0,114.4086,114.4361,114.3719,114.4269,4500.0
2014-05-23 13:10:00,124.66,124.67,124.61,124.65,6700.0,114.4086,114.4178,114.3627,114.3994,6700.0
2014-05-23 13:15:00,124.65,124.8,124.64,124.78,10400.0,114.3994,114.5371,114.3902,114.5187,10400.0
2014-05-23 13:20:00,124.78,124.78,124.72,124.74,4600.0,114.5187,114.5187,114.4637,114.482,4600.0
2014-05-23 13:25:00,124.74,124.81,124.7,124.75,7900.0,114.482,114.5463,114.4453,114.4912,7900.0
2014-05-23 13:30:00,124.78,124.81,124.72,124.75,8400.0,114.5187,114.5463,114.4637,114.4912,8400.0
2014-05-23 13:35:00,124.76,124.77,124.6,124.76,8100.0,114.5004,114.5095,114.3535,114.5004,8100.0
2014-05-23 13:40:00,124.74,124.77,124.52,124.66,6400.0,114.482,114.5095,114.2801,114.4086,6400.0
2014-05-23 13:45:00,124.67,124.77,124.61,124.77,11700.0,114.4178,114.5095,114.3627,114.5095,11700.0
2014-05-23 13:50:00,124.78,124.78,124.65,124.66,7400.0,114.5187,114.5187,114.3994,114.4086,7400.0
2014-05-23 13:55:00,124.64,124.64,124.48,124.49,4400.0,114.3902,114.3902,114.2434,114.2526,4400.0
2014-05-23 14:00:00,124.5,124.57,124.4,124.56,7400.0,114.2617,114.326,114.17,114.3168,7400.0
2014-05-23 14:05:00,124.57,124.57,124.39,124.39,5200.0,114.326,114.326,114.1608,114.1608,5200.0
2014-05-23 14:10:00,124.37,124.52,124.37,124.52,6400.0,114.1424,114.2801,114.1424,114.2801,6400.0
2014-05-23 14:15:00,124.5,124.65,124.5,124.64,7300.0,114.2617,114.3994,114.2617,114.3902,7300.0
2014-05-23 14:20:00,124.66,124.72,124.64,124.72,8700.0,114.4086,114.4637,114.3902,114.4637,8700.0
2014-05-23 14:25:00,124.72,124.74,124.64,124.64,19100.0,114.4637,114.482,114.3902,114.3902,19100.0
2014-05-23 14:30:00,124.64,124.76,124.57,124.59,24600.0,114.3902,114.5004,114.326,114.3443,24600.0
2014-05-23 14:35:00,124.58,124.58,124.42,124.5,5000.0,114.3352,114.3352,114.1883,114.2617,5000.0
2014-05-23 14:40:00,124.51,124.55,124.43,124.46,2800.0,114.2709,114.3076,114.1975,114.225,2800.0
2014-05-23 14:45:00,124.44,124.45,124.35,124.38,7200.0,114.2067,114.2159,114.1241,114.1516,7200.0
2014-05-23 14:50:00,124.39,124.57,124.39,124.48,4500.0,114.1608,114.326,114.1608,114.2434,4500.0
2014-05-23 14:55:00,124.43,124.44,124.31,124.41,3600.0,114.1975,114.2067,114.0874,114.1791,3600.0
2014-05-23 15:00:00,124.42,124.47,124.34,124.35,8000.0,114.1883,114.2342,114.1149,114.1241,8000.0
2014-05-23 15:05:00,124.35,124.45,124.32,124.32,11500.0,114.1241,114.2159,114.0966,114.0966,11500.0
2014-05-23 15:10:00,124.28,124.5,124.27,124.42,8400.0,114.0598,114.2617,114.0507,114.1883,8400.0
2014-05-23 15:15:00,124.4,124.46,124.35,124.44,6900.0,114.17,114.225,114.1241,114.2067,6900.0
2014-05-23 15:20:00,124.44,124.54,124.4,124.53,9400.0,114.2067,114.2985,114.17,114.2893,9400.0
2014-05-23 15:25:00,124.56,124.65,124.53,124.57,16500.0,114.3168,114.3994,114.2893,114.326,16500.0
2014-05-23 15:30:00,124.57,124.7,124.57,124.62,18300.0,114.326,114.4453,114.326,114.3719,18300.0
2014-05-23 15:35:00,124.61,124.67,124.53,124.57,12200.0,114.3627,114.4178,114.2893,114.326,12200.0
2014-05-23 15:40:00,124.56,124.56,124.36,124.36,11300.0,114.3168,114.3168,114.1333,114.1333,11300.0
2014-05-23 15:45:00,124.37,124.58,124.34,124.58,22400.0,114.1424,114.3352,114.1149,114.3352,22400.0
2014-05-23 15:50:00,124.58,124.6,124.52,124.59,31500.0,114.3352,114.3535,114.2801,114.3443,31500.0
2014-05-23 15:55:00,124.59,124.6,124.49,124.49,31400.0,114.3443,114.3535,114.2526,114.2526,31400.0
2014-05-27 09:30:00,124.98,125.95,124.65,124.94,28000.0,114.7023,115.5925,114.3994,114.6656,28000.0
2014-05-27 09:35:00,124.95,125.18,124.77,125.12,5800.0,114.6747,114.8858,114.5095,114.8308,5800.0
2014-05-27 09:40:00,125.19,125.53,125.19,125.45,20600.0,114.895,115.207,114.895,115.1336,20600.0
2014-05-27 09:45:00,125.49,125.7,125.44,125.51,13800.0,115.1703,115.3631,115.1244,115.1887,13800.0
2014-05-27 09:50:00,125.51,125.54,125.07,125.09,11400.0,115.1887,115.2162,114.7849,114.8032,11400.0
2014-05-27 09:55:00,125.17,125.33,125.1,125.15,12400.0,114.8767,115.0235,114.8124,114.8583,12400.0
2014-05-27 10:00:00,125.17,125.51,125.04,125.51,32700.0,114.8767,115.1887,114.7573,115.1887,32700.0
2014-05-27 10:05:00,125.53,125.98,125.53,125.94,14400.0,115.207,115.62,115.207,115.5833,14400.0
2014-05-27 10:10:00,125.89,126.17,125.88,126.03,30300.0,115.5374,115.7944,115.5283,115.6659,30300.0
2014-05-27 10:15:00,126.02,126.23,125.97,126.12,21700.0,115.6568,115.8495,115.6109,115.7485,21700.0
2014-05-27 10:20:00,126.16,126.4,126.16,126.34,9700.0,115.7852,116.0055,115.7852,115.9504,9700.0
2014-05-27 10:25:00,126.36,126.44,126.29,126.31,23600.0,115.9688,116.0422,115.9045,115.9229,23600.0
2014-05-27 10:30:00,126.26,126.31,126.14,126.19,10900.0,115.877,115.9229,115.7669,115.8128,10900.0
2014-05-27 10:35:00,126.21,126.21,125.89,125.89,7200.0,115.8311,115.8311,115.5374,115.5374,7200.0
2014-05-27 10:40:00,125.89,126.03,125.89,125.95,9300.0,115.5374,115.6659,115.5374,115.5925,9300.0
2014-05-27 10:45:00,125.95,125.99,125.85,125.91,12500.0,115.5925,115.6292,115.5007,115.5558,12500.0
2014-05-27 10:50:00,125.89,125.89,125.58,125.6,12600.0,115.5374,115.5374,115.2529,115.2713,12600.0
2014-05-27 10:55:00,125.56,125.6,125.44,125.49,17500.0,115.2346,115.2713,115.1244,115.1703,17500.0
2014-05-27 11:00:00,125.48,125.61,125.47,125.52,6000.0,115.1612,115.2805,115.152,115.1979,6000.0
2014-05-27 11:05:00,125.46,125.52,125.44,125.44,4800.0,115.1428,115.1979,115.1244,115.1244,4800.0
2014-05-27 11:10:00,125.43,125.44,125.3,125.37,11800.0,115.1153,115.1244,114.996,115.0602,11800.0
2014-05-27 11:15:00,125.37,125.44,125.23,125.23,7500.0,115.0602,115.1244,114.9317,114.9317,7500.0
2014-05-27 11:20:00,125.25,125.36,125.23,125.35,7600.0,114.9501,115.051,114.9317,115.0418,7600.0
2014-05-27 11:25:00,125.35,125.39,125.27,125.29,8600.0,115.0418,115.0786,114.9684,114.9868,8600.0
2014-05-27 11:30:00,125.32,125.43,125.3,125.4,4800.0,115.0143,115.1153,114.996,115.0877,4800.0
2014-05-27 11:35:00,125.4,125.43,125.38,125.39,3900.0,115.0877,115.1153,115.0694,115.0786,3900.0
2014-05-27 11:40:00,125.38,125.39,125.1,125.1,14300.0,115.0694,115.0786,114.8124,114.8124,14300.0
2014-05-27 11:45:00,125.1,125.1,124.93,124.96,21400.0,114.8124,114.8124,114.6564,114.6839,21400.0
2014-05-27 11:50:00,124.96,124.99,124.93,124.97,15700.0,114.6839,114.7115,114.6564,114.6931,15700.0
2014-05-27 11:55:00,124.96,124.98,124.93,124.97,4400.0,114.6839,114.7023,114.6564,114.6931,4400.0
2014-05-27 12:00:00,124.97,125.13,124.96,125.1,11500.0,114.6931,114.8399,114.6839,114.8124,11500.0
2014-05-27 12:05:00,125.1,125.12,125.05,125.08,7400.0,114.8124,114.8308,114.7665,114.7941,7400.0
2014-05-27 12:10:00,125.09,125.18,125.06,125.15,6200.0,114.8032,114.8858,114.7757,114.8583,6200.0
2014-05-27 12:15:00,125.16,125.16,125.0,125.02,7800.0,114.8675,114.8675,114.7206,114.739,7800.0
2014-05-27 12:20:00,125.03,125.09,125.03,125.08,3200.0,114.7482,114.8032,114.7482,114.7941,3200.0
2014-05-27 12:25:00,125.07,125.11,125.03,125.08,5500.0,114.7849,114.8216,114.7482,114.7941,5500.0
2014-05-27 12:30:00,125.08,125.25,125.06,125.21,5500.0,114.7941,114.9501,114.7757,114.9134,5500.0
2014-05-27 12:35:00,125.2,125.38,125.2,125.38,10300.0,114.9042,115.0694,114.9042,115.0694,10300.0
2014-05-27 12:40:00,125.4,125.46,125.29,125.34,11100.0,115.0877,115.1428,114.9868,115.0327,11100.0
2014-05-27 12:45:00,125.37,125.41,125.34,125.39,3700.0,115.0602,115.0969,115.0327,115.0786,3700.0
2014-05-27 12:50:00,125.41,125.64,125.4,125.61,9400.0,115.0969,115.308,115.0877,115.2805,9400.0
2014-05-27 12:55:00,125.63,125.65,125.59,125.59,3700.0,115.2988,115.3172,115.2621,115.2621,3700.0
2014-05-27 13:00:00,125.6,125.6,125.44,125.47,7100.0,115.2713,115.2713,115.1244,115.152,7100.0
2014-05-27 13:05:00,125.48,125.5,125.43,125.5,1900.0,115.1612,115.1795,115.1153,115.1795,1900.0
2014-05-27 13:10:00,125.49,125.49,125.44,125.46,2200.0,115.1703,115.1703,115.1244,115.1428,2200.0
2014-05-27 13:15:00,125.46,125.56,125.46,125.55,2200.0,115.1428,115.2346,115.1428,115.2254,2200.0
2014-05-27 13:20:00,125.55,125.58,125.47,125.47,3700.0,115.2254,115.2529,115.152,115.152,3700.0
2014-05-27 13:25:00,125.5,125.56,125.48,125.55,4800.0,115.1795,115.2346,115.1612,115.2254,4800.0
2014-05-27 13:30:00,125.55,125.55,125.46,125.51,5000.0,115.2254,115.2254,115.1428,115.1887,5000.0
2014-05-27 13:35:00,125.48,125.58,125.48,125.51,3800.0,115.1612,115.2529,115.1612,115.1887,3800.0
2014-05-27 13:40:00,125.51,125.51,125.43,125.51,2700.0,115.1887,115.1887,115.1153,115.1887,2700.0
2014-05-27 13:45:00,125.53,125.67,125.53,125.63,11700.0,115.207,115.3355,115.207,115.2988,11700.0
2014-05-27 13:50:00,125.63,125.73,125.63,125.7,4300.0,115.2988,115.3906,115.2988,115.3631,4300.0
2014-05-27 13:55:00,125.75,125.76,125.59,125.72,23400.0,115.409,115.4181,115.2621,115.3814,23400.0
2014-05-27 14:00:00,125.72,125.8,125.63,125.63,12500.0,115.3814,115.4548,115.2988,115.2988,12500.0
2014-05-27 14:05:00,125.66,125.66,125.57,125.59,8700.0,115.3264,115.3264,115.2438,115.2621,8700.0
2014-05-27 14:10:00,125.59,125.78,125.59,125.78,9700.0,115.2621,115.4365,115.2621,115.4365,9700.0
2014-05-27 14:15:00,125.8,125.85,125.5,125.55,26700.0,115.4548,115.5007,115.1795,115.2254,26700.0
2014-05-27 14:20:00,125.6,125.61,125.5,125.59,6600.0,115.2713,115.2805,115.1795,115.2621,6600.0
2014-05-27 14:25:00,125.59,125.7,125.59,125.7,5200.0,115.2621,115.3631,115.2621,115.3631,5200.0
2014-05-27 14:30:00,125.7,125.7,125.55,125.57,8200.0,115.3631,115.3631,115.2254,115.2438,8200.0
2014-05-27 14:35:00,125.56,125.66,125.56,125.62,7200.0,115.2346,115.3264,115.2346,115.2896,7200.0
2014-05-27 14:40:00,125.64,125.68,125.56,125.64,9400.0,115.308,115.3447,115.2346,115.308,9400.0
2014-05-27 14:45:00,125.63,125.63,125.51,125.54,4700.0,115.2988,115.2988,115.1887,115.2162,4700.0
2014-05-27 14:50:00,125.55,125.55,125.47,125.51,6900.0,115.2254,115.2254,115.152,115.1887,6900.0
2014-05-27 14:55:00,125.51,125.52,125.47,125.5,3800.0,115.1887,115.1979,115.152,115.1795,3800.0
2014-05-27 15:00:00,125.49,125.5,125.41,125.48,6200.0,115.1703,115.1795,115.0969,115.1612,6200.0
2014-05-27 15:05:00,125.47,125.48,125.41,125.44,6400.0,115.152,115.1612,115.0969,115.1244,6400.0
2014-05-27 15:10:00,125.44,125.44,125.37,125.39,9200.0,115.1244,115.1244,115.0602,115.0786,9200.0
2014-05-27 15:15:00,125.4,125.42,125.37,125.38,9600.0,115.0877,115.1061,115.0602,115.0694,9600.0
2014-05-27 15:20:00,125.38,125.49,125.37,125.49,13600.0,115.0694,115.1703,115.0602,115.1703,13600.0
2014-05-27 15:25:00,125.5,125.5,125.44,125.46,7700.0,115.1795,115.1795,115.1244,115.1428,7700.0
2014-05-27 15:30:00,125.44,125.48,125.43,125.45,11100.0,115.1244,115.1612,115.1153,115.1336,11100.0
2014-05-27 15:35:00,125.46,125.46,125.3,125.35,20900.0,115.1428,115.1428,114.996,115.0418,20900.0
2014-05-27 15:40:00,125.37,125.4,125.34,125.36,18200.0,115.0602,115.0877,115.0327,115.051,18200.0
2014-05-27 15:45:00,125.36,125.36,125.27,125.27,26500.0,115.051,115.051,114.9684,114.9684,26500.0
2014-05-27 15:50:00,125.27,125.29,125.21,125.26,40700.0,114.9684,114.9868,114.9134,114.9592,40700.0
2014-05-27 15:55:00,125.25,125.26,125.15,125.26,51100.0,114.9501,114.9592,114.8583,114.9592,51100.0
2014-05-28 09:30:00,125.15,125.98,125.15,125.4,19200.0,114.8583,115.62,114.8583,115.0877,19200.0
2014-05-28 09:35:00,125.38,125.62,125.36,125.53,6200.0,115.0694,115.2896,115.051,115.207,6200.0
2014-05-28 09:40:00,125.58,125.68,125.21,125.3,17300.0,115.2529,115.3447,114.9134,114.996,17300.0
2014-05-28 09:45:00,125.39,125.64,125.22,125.42,13000.0,115.0786,115.308,114.9225,115.1061,13000.0
2014-05-28 09:50:00,125.37,125.47,125.13,125.2,11700.0,115.0602,115.152,114.8399,114.9042,11700.0
2014-05-28 09:55:00,125.18,125.23,125.08,125.21,4700.0,114.8858,114.9317,114.7941,114.9134,4700.0
2014-05-28 10:00:00,125.14,125.45,124.95,125.45,7500.0,114.8491,115.1336,114.6747,115.1336,7500.0
2014-05-28 10:05:00,125.45,125.48,125.25,125.26,6400.0,115.1336,115.1612,114.9501,114.9592,6400.0
2014-05-28 10:10:00,125.27,125.35,125.19,125.31,13700.0,114.9684,115.0418,114.895,115.0051,13700.0
2014-05-28 10:15:00,125.27,125.37,125.21,125.3,14400.0,114.9684,115.0602,114.9134,114.996,14400.0
2014-05-28 10:20:00,125.3,125.48,125.28,125.48,2000.0,114.996,115.1612,114.9776,115.1612,2000.0
2014-05-28 10:25:00,125.5,125.55,125.39,125.47,5900.0,115.1795,115.2254,115.0786,115.152,5900.0
2014-05-28 10:30:00,125.49,125.49,125.19,125.21,3000.0,115.1703,115.1703,114.895,114.9134,3000.0
2014-05-28 10:35:00,125.17,125.18,124.96,124.96,6200.0,114.8767,114.8858,114.6839,114.6839,6200.0
2014-05-28 10:40:00,124.96,124.96,124.71,124.73,7900.0,114.6839,114.6839,114.4545,114.4728,7900.0
2014-05-28 10:45:00,124.73,124.74,124.46,124.57,25400.0,114.4728,114.482,114.225,114.326,25400.0
2014-05-28 10:50:00,124.54,124.56,124.35,124.35,5400.0,114.2985,114.3168,114.1241,114.1241,5400.0
2014-05-28 10:55:00,124.42,124.51,124.34,124.48,7200.0,114.1883,114.2709,114.1149,114.2434,7200.0
2014-05-28 11:00:00,124.47,124.53,124.43,124.51,7700.0,114.2342,114.2893,114.1975,114.2709,7700.0
2014-05-28 11:05:00,124.51,124.58,124.47,124.54,15700.0,114.2709,114.3352,114.2342,114.2985,15700.0
2014-05-28 11:10:00,124.55,124.58,124.46,124.48,9600.0,114.3076,114.3352,114.225,114.2434,9600.0
2014-05-28 11:15:00,124.46,124.54,124.36,124.52,16400.0,114.225,114.2985,114.1333,114.2801,16400.0
2014-05-28 11:20:00,124.54,124.54,124.45,124.49,6900.0,114.2985,114.2985,114.2159,114.2526,6900.0
2014-05-28 11:25:00,124.5,124.55,124.44,124.5,7600.0,114.2617,114.3076,114.2067,114.2617,7600.0
2014-05-28 11:30:00,124.47,124.52,124.4,124.46,15200.0,114.2342,114.2801,114.17,114.225,15200.0
2014-05-28 11:35:00,124.48,124.61,124.48,124.61,8000.0,114.2434,114.3627,114.2434,114.3627,8000.0
2014-05-28 11:40:00,124.59,124.6,124.41,124.41,9500.0,114.3443,114.3535,114.1791,114.1791,9500.0
2014-05-28 11:45:00,124.48,124.52,124.41,124.49,2000.0,114.2434,114.2801,114.1791,114.2526,2000.0
2014-05-28 11:50:00,124.47,124.47,124.37,124.42,6400.0,114.2342,114.2342,114.1424,114.1883,6400.0
2014-05-28 11:55:00,124.45,124.49,124.43,124.48,1600.0,114.2159,114.2526,114.1975,114.2434,1600.0
2014-05-28 12:00:00,124.49,124.6,124.49,124.55,5000.0,114.2526,114.3535,114.2526,114.3076,5000.0
2014-05-28 12:05:00,124.56,124.71,124.46,124.69,24800.0,114.3168,114.4545,114.225,114.4361,24800.0
2014-05-28 12:10:00,124.69,124.73,124.62,124.72,2600.0,114.4361,114.4728,114.3719,114.4637,2600.0
2014-05-28 12:15:00,124.68,124.68,124.51,124.55,3500.0,114.4269,114.4269,114.2709,114.3076,3500.0
2014-05-28 12:20:00,124.56,124.59,124.49,124.52,2000.0,114.3168,114.3443,114.2526,114.2801,2000.0
2014-05-28 12:25:00,124.54,124.59,124.52,124.52,2600.0,114.2985,114.3443,114.2801,114.2801,2600.0
2014-05-28 12:30:00,124.58,124.61,124.53,124.58,2000.0,114.3352,114.3627,114.2893,114.3352,2000.0
2014-05-28 12:35:00,124.6,124.61,124.54,124.61,3200.0,114.3535,114.3627,114.2985,114.3627,3200.0
2014-05-28 12:40:00,124.59,124.69,124.58,124.59,3400.0,114.3443,114.4361,114.3352,114.3443,3400.0
2014-05-28 12:45:00,124.61,124.65,124.59,124.63,2600.0,114.3627,114.3994,114.3443,114.3811,2600.0
2014-05-28 12:50:00,124.64,124.66,124.61,124.65,1600.0,114.3902,114.4086,114.3627,114.3994,1600.0
2014-05-28 12:55:00,124.66,124.73,124.66,124.73,1700.0,114.4086,114.4728,114.4086,114.4728,1700.0
2014-05-28 13:00:00,124.78,124.83,124.76,124.82,2400.0,114.5187,114.5646,114.5004,114.5554,2400.0
2014-05-28 13:05:00,124.82,124.89,124.81,124.84,2000.0,114.5554,114.6197,114.5463,114.5738,2000.0
2014-05-28 13:10:00,124.86,124.86,124.79,124.79,400.0,114.5921,114.5921,114.5279,114.5279,400.0
2014-05-28 13:15:00,124.79,124.79,124.71,124.71,4000.0,114.5279,114.5279,114.4545,114.4545,4000.0
2014-05-28 13:20:00,124.72,124.74,124.67,124.69,4900.0,114.4637,114.482,114.4178,114.4361,4900.0
2014-05-28 13:25:00,124.68,124.75,124.68,124.75,4900.0,114.4269,114.4912,114.4269,114.4912,4900.0
2014-05-28 13:30:00,124.74,124.77,124.68,124.7,4100.0,114.482,114.5095,114.4269,114.4453,4100.0
2014-05-28 13:35:00,124.67,124.74,124.67,124.71,2200.0,114.4178,114.482,114.4178,114.4545,2200.0
2014-05-28 13:40:00,124.7,124.7,124.64,124.65,2300.0,114.4453,114.4453,114.3902,114.3994,2300.0
2014-05-28 13:45:00,124.65,124.66,124.56,124.57,7300.0,114.3994,114.4086,114.3168,114.326,7300.0
2014-05-28 13:50:00,124.57,124.66,124.57,124.66,2800.0,114.326,114.4086,114.326,114.4086,2800.0
2014-05-28 13:55:00,124.67,124.67,124.58,124.59,6200.0,114.4178,114.4178,114.3352,114.3443,6200.0
2014-05-28 14:00:00,124.59,124.68,124.58,124.58,4000.0,114.3443,114.4269,114.3352,114.3352,4000.0
2014-05-28 14:05:00,124.57,124.61,124.51,124.51,3400.0,114.326,114.3627,114.2709,114.2709,3400.0
2014-05-28 14:10:00,124.51,124.64,124.51,124.56,4400.0,114.2709,114.3902,114.2709,114.3168,4400.0
2014-05-28 14:15:00,124.57,124.57,124.5,124.52,7200.0,114.326,114.326,114.2617,114.2801,7200.0
2014-05-28 14:20:00,124.54,124.57,124.52,124.52,3500.0,114.2985,114.326,114.2801,114.2801,3500.0
2014-05-28 14:25:00,124.52,124.55,124.48,124.49,2700.0,114.2801,114.3076,114.2434,114.2526,2700.0
2014-05-28 14:30:00,124.48,124.48,124.37,124.38,3600.0,114.2434,114.2434,114.1424,114.1516,3600.0
2014-05-28 14:35:00,124.36,124.38,124.32,124.32,3700.0,114.1333,114.1516,114.0966,114.0966,3700.0
2014-05-28 14:40:00,124.31,124.32,124.26,124.3,2800.0,114.0874,114.0966,114.0415,114.0782,2800.0
2014-05-28 14:45:00,124.27,124.3,124.22,124.24,3500.0,114.0507,114.0782,114.0048,114.0231,3500.0
2014-05-28 14:50:00,124.25,124.31,124.2,124.27,4600.0,114.0323,114.0874,113.9864,114.0507,4600.0
2014-05-28 14:55:00,124.26,124.28,124.2,124.25,3800.0,114.0415,114.0598,113.9864,114.0323,3800.0
2014-05-28 15:00:00,124.25,124.35,124.25,124.29,4300.0,114.0323,114.1241,114.0323,114.069,4300.0
2014-05-28 15:05:00,124.29,124.4,124.29,124.4,2300.0,114.069,114.17,114.069,114.17,2300.0
2014-05-28 15:10:00,124.39,124.43,124.36,124.42,1900.0,114.1608,114.1975,114.1333,114.1883,1900.0
2014-05-28 15:15:00,124.42,124.49,124.42,124.47,2600.0,114.1883,114.2526,114.1883,114.2342,2600.0
2014-05-28 15:20:00,124.48,124.56,124.46,124.5,9500.0,114.2434,114.3168,114.225,114.2617,9500.0
2014-05-28 15:25:00,124.54,124.54,124.45,124.47,3800.0,114.2985,114.2985,114.2159,114.2342,3800.0
2014-05-28 15:30:00,124.46,124.58,124.46,124.49,5400.0,114.225,114.3352,114.225,114.2526,5400.0
2014-05-28 15:35:00,124.49,124.52,124.47,124.52,4000.0,114.2526,114.2801,114.2342,114.2801,4000.0
2014-05-28 15:40:00,124.52,124.64,124.51,124.59,13500.0,114.2801,114.3902,114.2709,114.3443,13500.0
2014-05-28 15:45:00,124.58,124.58,124.4,124.48,7600.0,114.3352,114.3352,114.17,114.2434,7600.0
2014-05-28 15:50:00,124.47,124.5,124.35,124.35,8300.0,114.2342,114.2617,114.1241,114.1241,8300.0
2014-05-28 15:55:00,124.36,124.44,124.32,124.33,24600.0,114.1333,114.2067,114.0966,114.1057,24600.0
2014-05-29 09:30:00,124.89,125.28,124.89,125.28,11500.0,114.6197,114.9776,114.6197,114.9776,11500.0
2014-05-29 09:35:00,125.27,125.35,124.75,124.75,7400.0,114.9684,115.0418,114.4912,114.4912,7400.0
2014-05-29 09:40:00,124.75,125.11,124.73,124.84,11100.0,114.4912,114.8216,114.4728,114.5738,11100.0
2014-05-29 09:45:00,124.82,124.96,124.57,124.59,7900.0,114.5554,114.6839,114.326,114.3443,7900.0
2014-05-29 09:50:00,124.5,124.73,124.5,124.73,2500.0,114.2617,114.4728,114.2617,114.4728,2500.0
2014-05-29 09:55:00,124.79,124.79,124.6,124.61,18500.0,114.5279,114.5279,114.3535,114.3627,18500.0
2014-05-29 10:00:00,124.61,124.63,124.14,124.15,15300.0,114.3627,114.3811,113.9314,113.9405,15300.0
2014-05-29 10:05:00,124.15,124.25,123.81,123.86,30600.0,113.9405,114.0323,113.6285,113.6744,30600.0
2014-05-29 10:10:00,123.88,123.96,123.79,123.84,3600.0,113.6927,113.7662,113.6101,113.656,3600.0
2014-05-29 10:15:00,123.85,123.85,123.55,123.7,8200.0,113.6652,113.6652,113.3899,113.5275,8200.0
2014-05-29 10:20:00,123.72,124.06,123.72,124.06,3400.0,113.5459,113.8579,113.5459,113.8579,3400.0
2014-05-29 10:25:00,124.07,124.27,124.07,124.27,2100.0,113.8671,114.0507,113.8671,114.0507,2100.0
2014-05-29 10:30:00,124.27,124.27,124.14,124.14,2600.0,114.0507,114.0507,113.9314,113.9314,2600.0
2014-05-29 10:35:00,124.15,124.2,124.11,124.2,2700.0,113.9405,113.9864,113.9038,113.9864,2700.0
2014-05-29 10:40:00,124.23,124.36,124.2,124.27,6900.0,114.014,114.1333,113.9864,114.0507,6900.0
2014-05-29 10:45:00,124.34,124.39,124.21,124.21,7900.0,114.1149,114.1608,113.9956,113.9956,7900.0
2014-05-29 10:50:00,124.2,124.21,124.03,124.03,6600.0,113.9864,113.9956,113.8304,113.8304,6600.0
2014-05-29 10:55:00,124.05,124.05,123.73,123.73,11800.0,113.8488,113.8488,113.5551,113.5551,11800.0
2014-05-29 11:00:00,123.73,123.87,123.73,123.81,25100.0,113.5551,113.6836,113.5551,113.6285,25100.0
2014-05-29 11:05:00,123.81,124.01,123.74,124.01,14600.0,113.6285,113.812,113.5642,113.812,14600.0
2014-05-29 11:10:00,124.04,124.3,124.04,124.3,4900.0,113.8396,114.0782,113.8396,114.0782,4900.0
2014-05-29 11:15:00,124.32,124.32,124.2,124.25,8700.0,114.0966,114.0966,113.9864,114.0323,8700.0
2014-05-29 11:20:00,124.25,124.3,124.21,124.29,2300.0,114.0323,114.0782,113.9956,114.069,2300.0
2014-05-29 11:25:00,124.28,124.3,124.17,124.2,6400.0,114.0598,114.0782,113.9589,113.9864,6400.0
2014-05-29 11:30:00,124.23,124.24,124.15,124.15,3900.0,114.014,114.0231,113.9405,113.9405,3900.0
2014-05-29 11:35:00,124.18,124.23,124.17,124.2,7100.0,113.9681,114.014,113.9589,113.9864,7100.0
2014-05-29 11:40:00,124.21,124.24,124.19,124.2,3700.0,113.9956,114.0231,113.9772,113.9864,3700.0
2014-05-29 11:45:00,124.22,124.24,124.18,124.18,8400.0,114.0048,114.0231,113.9681,113.9681,8400.0
2014-05-29 11:50:00,124.19,124.27,124.18,124.24,5500.0,113.9772,114.0507,113.9681,114.0231,5500.0
2014-05-29 11:55:00,124.27,124.36,124.23,124.28,7400.0,114.0507,114.1333,114.014,114.0598,7400.0
2014-05-29 12:00:00,124.3,124.34,124.25,124.29,9700.0,114.0782,114.1149,114.0323,114.069,9700.0
2014-05-29 12:05:00,124.28,124.37,124.24,124.35,10700.0,114.0598,114.1424,114.0231,114.1241,10700.0
2014-05-29 12:10:00,124.34,124.4,124.32,124.36,4800.0,114.1149,114.17,114.0966,114.1333,4800.0
2014-05-29 12:15:00,124.37,124.4,124.37,124.39,3600.0,114.1424,114.17,114.1424,114.1608,3600.0
2014-05-29 12:20:00,124.4,124.4,124.36,124.4,5700.0,114.17,114.17,114.1333,114.17,5700.0
2014-05-29 12:25:00,124.38,124.5,124.34,124.46,2600.0,114.1516,114.2617,114.1149,114.225,2600.0
2014-05-29 12:30:00,124.47,124.49,124.45,124.47,3600.0,114.2342,114.2526,114.2159,114.2342,3600.0
2014-05-29 12:35:00,124.48,124.49,124.4,124.44,6300.0,114.2434,114.2526,114.17,114.2067,6300.0
2014-05-29 12:40:00,124.42,124.45,124.4,124.41,3100.0,114.1883,114.2159,114.17,114.1791,3100.0
2014-05-29 12:45:00,124.42,124.42,124.38,124.41,1000.0,114.1883,114.1883,114.1516,114.1791,1000.0
2014-05-29 12:50:00,124.37,124.41,124.37,124.37,1100.0,114.1424,114.1791,114.1424,114.1424,1100.0
2014-05-29 12:55:00,124.37,124.39,124.35,124.35,3500.0,114.1424,114.1608,114.1241,114.1241,3500.0
2014-05-29 13:00:00,124.35,124.36,124.28,124.28,6400.0,114.1241,114.1333,114.0598,114.0598,6400.0
2014-05-29 13:05:00,124.28,124.31,124.2,124.2,9300.0,114.0598,114.0874,113.9864,113.9864,9300.0
2014-05-29 13:10:00,124.21,124.21,123.98,124.0,17500.0,113.9956,113.9956,113.7845,113.8029,17500.0
2014-05-29 13:15:00,123.99,124.18,123.99,124.18,12800.0,113.7937,113.9681,113.7937,113.9681,12800.0
2014-05-29 13:20:00,124.18,124.26,124.18,124.24,8600.0,113.9681,114.0415,113.9681,114.0231,8600.0
2014-05-29 13:25:00,124.23,124.24,124.2,124.21,4300.0,114.014,114.0231,113.9864,113.9956,4300.0
2014-05-29 13:30:00,124.22,124.25,124.22,124.25,5200.0,114.0048,114.0323,114.0048,114.0323,5200.0
2014-05-29 13:35:00,124.25,124.27,124.19,124.2,6000.0,114.0323,114.0507,113.9772,113.9864,6000.0
2014-05-29 13:40:00,124.23,124.25,124.23,124.25,3500.0,114.014,114.0323,114.014,114.0323,3500.0
2014-05-29 13:45:00,124.24,124.27,124.21,124.23,9000.0,114.0231,114.0507,113.9956,114.014,9000.0
2014-05-29 13:50:00,124.22,124.22,124.13,124.14,4500.0,114.0048,114.0048,113.9222,113.9314,4500.0
2014-05-29 13:55:00,124.14,124.18,124.14,124.16,5100.0,113.9314,113.9681,113.9314,113.9497,5100.0
2014-05-29 14:00:00,124.19,124.24,124.18,124.19,2800.0,113.9772,114.0231,113.9681,113.9772,2800.0
2014-05-29 14:05:00,124.23,124.26,124.22,124.25,3500.0,114.014,114.0415,114.0048,114.0323,3500.0
2014-05-29 14:10:00,124.23,124.32,124.23,124.32,4200.0,114.014,114.0966,114.014,114.0966,4200.0
2014-05-29 14:15:00,124.31,124.33,124.3,124.3,2800.0,114.0874,114.1057,114.0782,114.0782,2800.0
2014-05-29 14:20:00,124.3,124.3,124.23,124.25,9500.0,114.0782,114.0782,114.014,114.0323,9500.0
2014-05-29 14:25:00,124.25,124.28,124.24,124.28,4200.0,114.0323,114.0598,114.0231,114.0598,4200.0
2014-05-29 14:30:00,124.28,124.28,124.22,124.23,4500.0,114.0598,114.0598,114.0048,114.014,4500.0
2014-05-29 14:35:00,124.24,124.31,124.23,124.28,14700.0,114.0231,114.0874,114.014,114.0598,14700.0
2014-05-29 14:40:00,124.27,124.29,124.22,124.23,11500.0,114.0507,114.069,114.0048,114.014,11500.0
2014-05-29 14:45:00,124.25,124.3,124.25,124.29,7200.0,114.0323,114.0782,114.0323,114.069,7200.0
2014-05-29 14:50:00,124.28,124.32,124.27,124.31,4500.0,114.0598,114.0966,114.0507,114.0874,4500.0
2014-05-29 14:55:00,124.31,124.34,124.26,124.26,5500.0,114.0874,114.1149,114.0415,114.0415,5500.0
2014-05-29 15:00:00,124.27,124.39,124.27,124.39,4500.0,114.0507,114.1608,114.0507,114.1608,4500.0
2014-05-29 15:05:00,124.39,124.43,124.32,124.42,4700.0,114.1608,114.1975,114.0966,114.1883,4700.0
2014-05-29 15:10:00,124.46,124.55,124.4,124.55,5700.0,114.225,114.3076,114.17,114.3076,5700.0
2014-05-29 15:15:00,124.58,124.71,124.58,124.71,11900.0,114.3352,114.4545,114.3352,114.4545,11900.0
2014-05-29 15:20:00,124.72,124.77,124.65,124.69,10000.0,114.4637,114.5095,114.3994,114.4361,10000.0
2014-05-29 15:25:00,124.72,124.84,124.71,124.84,3200.0,114.4637,114.5738,114.4545,114.5738,3200.0
2014-05-29 15:30:00,124.82,124.82,124.73,124.73,5100.0,114.5554,114.5554,114.4728,114.4728,5100.0
2014-05-29 15:35:00,124.73,124.75,124.66,124.66,7900.0,114.4728,114.4912,114.4086,114.4086,7900.0
2014-05-29 15:40:00,124.65,124.68,124.63,124.68,9900.0,114.3994,114.4269,114.3811,114.4269,9900.0
2014-05-29 15:45:00,124.69,124.7,124.57,124.57,15700.0,114.4361,114.4453,114.326,114.326,15700.0
2014-05-29 15:50:00,124.58,124.62,124.49,124.51,37000.0,114.3352,114.3719,114.2526,114.2709,37000.0
2014-05-29 15:55:00,124.5,124.56,124.45,124.56,54800.0,114.2617,114.3168,114.2159,114.3168,54800.0
2014-05-30 09:30:00,124.72,125.48,124.72,125.2,8500.0,114.4637,115.1612,114.4637,114.9042,8500.0
2014-05-30 09:35:00,125.11,125.37,124.82,124.99,17200.0,114.8216,115.0602,114.5554,114.7115,17200.0
2014-05-30 09:40:00,124.93,124.93,124.69,124.81,12700.0,114.6564,114.6564,114.4361,114.5463,12700.0
2014-05-30 09:45:00,124.81,124.87,124.43,124.73,19500.0,114.5463,114.6013,114.1975,114.4728,19500.0
2014-05-30 09:50:00,124.7,124.82,124.7,124.73,3500.0,114.4453,114.5554,114.4453,114.4728,3500.0
2014-05-30 09:55:00,124.74,124.74,124.34,124.44,12900.0,114.482,114.482,114.1149,114.2067,12900.0
2014-05-30 10:00:00,124.41,124.67,124.32,124.47,16500.0,114.1791,114.4178,114.0966,114.2342,16500.0
2014-05-30 10:05:00,124.41,124.45,124.24,124.24,4200.0,114.1791,114.2159,114.0231,114.0231,4200.0
2014-05-30 10:10:00,124.26,124.26,124.07,124.12,6400.0,114.0415,114.0415,113.8671,113.913,6400.0
2014-05-30 10:15:00,124.12,124.13,124.02,124.06,4300.0,113.913,113.9222,113.8212,113.8579,4300.0
2014-05-30 10:20:00,124.11,124.11,124.0,124.01,4900.0,113.9038,113.9038,113.8029,113.812,4900.0
2014-05-30 10:25:00,124.03,124.12,123.98,124.11,3300.0,113.8304,113.913,113.7845,113.9038,3300.0
2014-05-30 10:30:00,124.16,124.16,124.05,124.05,4200.0,113.9497,113.9497,113.8488,113.8488,4200.0
2014-05-30 10:35:00,124.02,124.04,123.91,124.01,5600.0,113.8212,113.8396,113.7203,113.812,5600.0
2014-05-30 10:40:00,123.96,124.01,123.91,123.91,3200.0,113.7662,113.812,113.7203,113.7203,3200.0
2014-05-30 10:45:00,123.94,124.02,123.94,123.98,4900.0,113.7478,113.8212,113.7478,113.7845,4900.0
2014-05-30 10:50:00,123.95,124.02,123.92,124.0,6600.0,113.757,113.8212,113.7294,113.8029,6600.0
2014-05-30 10:55:00,123.96,124.03,123.9,124.0,3100.0,113.7662,113.8304,113.7111,113.8029,3100.0
2014-05-30 11:00:00,124.0,124.11,123.88,123.89,43200.0,113.8029,113.9038,113.6927,113.7019,43200.0
2014-05-30 11:05:00,123.9,124.0,123.9,124.0,3900.0,113.7111,113.8029,113.7111,113.8029,3900.0
2014-05-30 11:10:00,123.97,124.04,123.97,124.02,6600.0,113.7753,113.8396,113.7753,113.8212,6600.0
2014-05-30 11:15:00,124.02,124.17,124.02,124.17,1800.0,113.8212,113.9589,113.8212,113.9589,1800.0
2014-05-30 11:20:00,124.18,124.34,124.18,124.28,4700.0,113.9681,114.1149,113.9681,114.0598,4700.0
2014-05-30 11:25:00,124.32,124.32,124.15,124.15,6800.0,114.0966,114.0966,113.9405,113.9405,6800.0
2014-05-30 11:30:00,124.16,124.19,123.99,123.99,16100.0,113.9497,113.9772,113.7937,113.7937,16100.0
2014-05-30 11:35:00,123.99,124.06,123.99,124.04,4700.0,113.7937,113.8579,113.7937,113.8396,4700.0
2014-05-30 11:40:00,124.03,124.03,123.89,124.02,6700.0,113.8304,113.8304,113.7019,113.8212,6700.0
2014-05-30 11:45:00,124.01,124.02,123.96,124.01,1700.0,113.812,113.8212,113.7662,113.812,1700.0
2014-05-30 11:50:00,124.01,124.01,123.85,123.92,3100.0,113.812,113.812,113.6652,113.7294,3100.0
2014-05-30 11:55:00,123.9,123.96,123.87,123.87,4500.0,113.7111,113.7662,113.6836,113.6836,4500.0
2014-05-30 12:00:00,123.87,123.92,123.86,123.86,4200.0,113.6836,113.7294,113.6744,113.6744,4200.0
2014-05-30 12:05:00,123.84,123.88,123.83,123.87,1500.0,113.656,113.6927,113.6468,113.6836,1500.0
2014-05-30 12:10:00,123.86,123.86,123.74,123.74,4700.0,113.6744,113.6744,113.5642,113.5642,4700.0
2014-05-30 12:15:00,123.75,123.9,123.72,123.84,8200.0,113.5734,113.7111,113.5459,113.656,8200.0
2014-05-30 12:20:00,123.86,123.89,123.8,123.84,5400.0,113.6744,113.7019,113.6193,113.656,5400.0
2014-05-30 12:25:00,123.82,123.82,123.7,123.76,7400.0,113.6377,113.6377,113.5275,113.5826,7400.0
2014-05-30 12:30:00,123.76,123.87,123.72,123.74,6400.0,113.5826,113.6836,113.5459,113.5642,6400.0
2014-05-30 12:35:00,123.74,123.82,123.74,123.77,5000.0,113.5642,113.6377,113.5642,113.5918,5000.0
2014-05-30 12:40:00,123.7,123.78,123.7,123.72,5500.0,113.5275,113.601,113.5275,113.5459,5500.0
2014-05-30 12:45:00,123.72,123.76,123.63,123.76,3900.0,113.5459,113.5826,113.4633,113.5826,3900.0
2014-05-30 12:50:00,123.75,123.75,123.58,123.58,5300.0,113.5734,113.5734,113.4174,113.4174,5300.0
2014-05-30 12:55:00,123.59,123.69,123.59,123.64,2400.0,113.4266,113.5184,113.4266,113.4725,2400.0
2014-05-30 13:00:00,123.61,123.66,123.59,123.61,4000.0,113.4449,113.4908,113.4266,113.4449,4000.0
2014-05-30 13:05:00,123.59,123.59,123.5,123.5,5500.0,113.4266,113.4266,113.344,113.344,5500.0
2014-05-30 13:10:00,123.51,123.57,123.49,123.55,3600.0,113.3532,113.4082,113.3348,113.3899,3600.0
2014-05-30 13:15:00,123.55,123.55,123.38,123.38,10500.0,113.3899,113.3899,113.2339,113.2339,10500.0
2014-05-30 13:20:00,123.39,123.46,123.38,123.44,4700.0,113.243,113.3073,113.2339,113.2889,4700.0
2014-05-30 13:25:00,123.44,123.55,123.44,123.5,9000.0,113.2889,113.3899,113.2889,113.344,9000.0
2014-05-30 13:30:00,123.53,123.63,123.48,123.63,8200.0,113.3715,113.4633,113.3256,113.4633,8200.0
2014-05-30 13:35:00,123.64,123.78,123.64,123.75,4600.0,113.4725,113.601,113.4725,113.5734,4600.0
2014-05-30 13:40:00,123.8,123.84,123.74,123.84,3400.0,113.6193,113.656,113.5642,113.656,3400.0
2014-05-30 13:45:00,123.84,123.93,123.83,123.86,8400.0,113.656,113.7386,113.6468,113.6744,8400.0
2014-05-30 13:50:00,123.83,123.85,123.78,123.81,3200.0,113.6468,113.6652,113.601,113.6285,3200.0
2014-05-30 13:55:00,123.86,123.91,123.86,123.9,2300.0,113.6744,113.7203,113.6744,113.7111,2300.0
2014-05-30 14:00:00,123.96,124.0,123.9,123.9,3100.0,113.7662,113.8029,113.7111,113.7111,3100.0
2014-05-30 14:05:00,123.9,124.0,123.9,123.98,5600.0,113.7111,113.8029,113.7111,113.7845,5600.0
2014-05-30 14:10:00,123.96,124.11,123.96,124.06,4200.0,113.7662,113.9038,113.7662,113.8579,4200.0
2014-05-30 14:15:00,124.02,124.02,123.85,123.9,20200.0,113.8212,113.8212,113.6652,113.7111,20200.0
2014-05-30 14:20:00,123.89,123.95,123.89,123.93,6800.0,113.7019,113.757,113.7019,113.7386,6800.0
2014-05-30 14:25:00,123.95,124.07,123.95,124.04,3200.0,113.757,113.8671,113.757,113.8396,3200.0
2014-05-30 14:30:00,124.07,124.07,123.86,123.91,39500.0,113.8671,113.8671,113.6744,113.7203,39500.0
2014-05-30 14:35:00,123.92,124.13,123.92,124.13,3000.0,113.7294,113.9222,113.7294,113.9222,3000.0
2014-05-30 14:40:00,124.17,124.18,123.93,124.0,15300.0,113.9589,113.9681,113.7386,113.8029,15300.0
2014-05-30 14:45:00,124.0,124.0,123.96,124.0,6200.0,113.8029,113.8029,113.7662,113.8029,6200.0
2014-05-30 14:50:00,124.02,124.04,123.99,124.01,7500.0,113.8212,113.8396,113.7937,113.812,7500.0
2014-05-30 14:55:00,123.99,124.06,123.97,124.05,3600.0,113.7937,113.8579,113.7753,113.8488,3600.0
2014-05-30 15:00:00,124.04,124.11,124.03,124.07,4200.0,113.8396,113.9038,113.8304,113.8671,4200.0
2014-05-30 15:05:00,124.07,124.13,124.04,124.04,3800.0,113.8671,113.9222,113.8396,113.8396,3800.0
2014-05-30 15:10:00,124.05,124.18,124.05,124.17,6000.0,113.8488,113.9681,113.8488,113.9589,6000.0
2014-05-30 15:15:00,124.18,124.25,124.17,124.18,4700.0,113.9681,114.0323,113.9589,113.9681,4700.0
2014-05-30 15:20:00,124.17,124.28,124.16,124.21,5500.0,113.9589,114.0598,113.9497,113.9956,5500.0
2014-05-30 15:25:00,124.21,124.21,123.98,124.06,12000.0,113.9956,113.9956,113.7845,113.8579,12000.0
2014-05-30 15:30:00,124.04,124.19,124.04,124.17,7500.0,113.8396,113.9772,113.8396,113.9589,7500.0
2014-05-30 15:35:00,124.18,124.33,124.17,124.19,9500.0,113.9681,114.1057,113.9589,113.9772,9500.0
2014-05-30 15:40:00,124.19,124.38,124.19,124.38,18900.0,113.9772,114.1516,113.9772,114.1516,18900.0
2014-05-30 15:45:00,124.39,124.39,124.28,124.37,29100.0,114.1608,114.1608,114.0598,114.1424,29100.0
2014-05-30 15:50:00,124.37,124.51,124.36,124.47,45100.0,114.1424,114.2709,114.1333,114.2342,45100.0
2014-05-30 15:55:00,124.48,124.57,124.46,124.47,111100.0,114.2434,114.326,114.225,114.2342,111100.0
2014-06-02 09:30:00,124.96,125.43,124.47,125.43,19500.0,114.6839,115.1153,114.2342,115.1153,19500.0
2014-06-02 09:35:00,125.42,126.28,125.36,126.08,19600.0,115.1061,115.8954,115.051,115.7118,19600.0
2014-06-02 09:40:00,126.16,126.2,125.56,125.56,18400.0,115.7852,115.8219,115.2346,115.2346,18400.0
2014-06-02 09:45:00,125.42,125.42,124.97,124.98,7200.0,115.1061,115.1061,114.6931,114.7023,7200.0
2014-06-02 09:50:00,125.01,125.1,125.01,125.09,24200.0,114.7298,114.8124,114.7298,114.8032,24200.0
2014-06-02 09:55:00,125.06,125.09,124.99,125.04,10000.0,114.7757,114.8032,114.7115,114.7573,10000.0
2014-06-02 10:00:00,124.99,125.09,124.76,125.03,10600.0,114.7115,114.8032,114.5004,114.7482,10600.0
2014-06-02 10:05:00,125.03,125.11,124.84,124.84,9200.0,114.7482,114.8216,114.5738,114.5738,9200.0
2014-06-02 10:10:00,124.8,125.1,124.8,125.0,14600.0,114.5371,114.8124,114.5371,114.7206,14600.0
2014-06-02 10:15:00,125.02,125.09,124.89,124.95,13300.0,114.739,114.8032,114.6197,114.6747,13300.0
2014-06-02 10:20:00,124.98,125.29,124.98,125.21,6100.0,114.7023,114.9868,114.7023,114.9134,6100.0
2014-06-02 10:25:00,125.2,125.55,125.2,125.55,6700.0,114.9042,115.2254,114.9042,115.2254,6700.0
2014-06-02 10:30:00,125.55,125.55,125.27,125.3,10200.0,115.2254,115.2254,114.9684,114.996,10200.0
2014-06-02 10:35:00,125.31,125.32,125.2,125.24,6700.0,115.0051,115.0143,114.9042,114.9409,6700.0
2014-06-02 10:40:00,125.24,125.35,125.23,125.35,5500.0,114.9409,115.0418,114.9317,115.0418,5500.0
2014-06-02 10:45:00,125.35,125.37,125.19,125.21,4600.0,115.0418,115.0602,114.895,114.9134,4600.0
2014-06-02 10:50:00,125.18,125.26,125.18,125.26,1700.0,114.8858,114.9592,114.8858,114.9592,1700.0
2014-06-02 10:55:00,125.29,125.31,125.19,125.27,5100.0,114.9868,115.0051,114.895,114.9684,5100.0
2014-06-02 11:00:00,125.29,125.43,125.28,125.38,8500.0,114.9868,115.1153,114.9776,115.0694,8500.0
2014-06-02 11:05:00,125.41,125.58,125.41,125.53,5400.0,115.0969,115.2529,115.0969,115.207,5400.0
2014-06-02 11:10:00,125.53,125.57,125.41,125.41,11700.0,115.207,115.2438,115.0969,115.0969,11700.0
2014-06-02 11:15:00,125.42,125.46,125.39,125.45,3600.0,115.1061,115.1428,115.0786,115.1336,3600.0
2014-06-02 11:20:00,125.49,125.56,125.49,125.51,4800.0,115.1703,115.2346,115.1703,115.1887,4800.0
2014-06-02 11:25:00,125.54,125.61,125.5,125.53,14800.0,115.2162,115.2805,115.1795,115.207,14800.0
2014-06-02 11:30:00,125.54,125.54,125.4,125.45,6100.0,115.2162,115.2162,115.0877,115.1336,6100.0
2014-06-02 11:35:00,125.47,125.5,125.45,125.49,4000.0,115.152,115.1795,115.1336,115.1703,4000.0
2014-06-02 11:40:00,125.45,125.51,125.43,125.46,12900.0,115.1336,115.1887,115.1153,115.1428,12900.0
2014-06-02 11:45:00,125.45,125.53,125.41,125.53,6700.0,115.1336,115.207,115.0969,115.207,6700.0
2014-06-02 11:50:00,125.53,125.56,125.49,125.51,7400.0,115.207,115.2346,115.1703,115.1887,7400.0
2014-06-02 11:55:00,125.54,125.55,125.36,125.36,8400.0,115.2162,115.2254,115.051,115.051,8400.0
2014-06-02 12:00:00,125.36,125.36,125.22,125.26,3600.0,115.051,115.051,114.9225,114.9592,3600.0
2014-06-02 12:05:00,125.26,125.27,125.22,125.24,3900.0,114.9592,114.9684,114.9225,114.9409,3900.0
2014-06-02 12:10:00,125.26,125.29,125.18,125.26,3600.0,114.9592,114.9868,114.8858,114.9592,3600.0
2014-06-02 12:15:00,125.28,125.32,125.09,125.09,15700.0,114.9776,115.0143,114.8032,114.8032,15700.0
2014-06-02 12:20:00,125.08,125.13,125.07,125.13,3300.0,114.7941,114.8399,114.7849,114.8399,3300.0
2014-06-02 12:25:00,125.17,125.35,125.15,125.35,4000.0,114.8767,115.0418,114.8583,115.0418,4000.0
2014-06-02 12:30:00,125.39,125.51,125.39,125.51,1200.0,115.0786,115.1887,115.0786,115.1887,1200.0
2014-06-02 12:35:00,125.51,125.58,125.5,125.58,2100.0,115.1887,115.2529,115.1795,115.2529,2100.0
2014-06-02 12:40:00,125.63,125.65,125.61,125.61,2100.0,115.2988,115.3172,115.2805,115.2805,2100.0
2014-06-02 12:45:00,125.61,125.64,125.6,125.62,1200.0,115.2805,115.308,115.2713,115.2896,1200.0
2014-06-02 12:50:00,125.64,125.67,125.57,125.57,1700.0,115.308,115.3355,115.2438,115.2438,1700.0
2014-06-02 12:55:00,125.54,125.6,125.42,125.43,98500.0,115.2162,115.2713,115.1061,115.1153,98500.0
2014-06-02 13:00:00,125.45,125.45,125.31,125.33,3700.0,115.1336,115.1336,115.0051,115.0235,3700.0
2014-06-02 13:05:00,125.3,125.31,125.25,125.29,2700.0,114.996,115.0051,114.9501,114.9868,2700.0
2014-06-02 13:10:00,125.28,125.31,125.26,125.31,3700.0,114.9776,115.0051,114.9592,115.0051,3700.0
2014-06-02 13:15:00,125.32,125.46,125.32,125.42,3600.0,115.0143,115.1428,115.0143,115.1061,3600.0
2014-06-02 13:20:00,125.39,125.46,125.38,125.46,700.0,115.0786,115.1428,115.0694,115.1428,700.0
2014-06-02 13:25:00,125.5,125.67,125.49,125.66,2900.0,115.1795,115.3355,115.1703,115.3264,2900.0
2014-06-02 13:30:00,125.67,125.78,125.65,125.76,6400.0,115.3355,115.4365,115.3172,115.4181,6400.0
2014-06-02 13:35:00,125.76,125.79,125.5,125.52,9300.0,115.4181,115.4457,115.1795,115.1979,9300.0
2014-06-02 13:40:00,125.53,125.67,125.53,125.67,1100.0,115.207,115.3355,115.207,115.3355,1100.0
2014-06-02 13:45:00,125.66,125.69,125.6,125.67,2200.0,115.3264,115.3539,115.2713,115.3355,2200.0
2014-06-02 13:50:00,125.71,125.77,125.71,125.77,4500.0,115.3722,115.4273,115.3722,115.4273,4500.0
2014-06-02 13:55:00,125.78,125.85,125.63,125.63,10400.0,115.4365,115.5007,115.2988,115.2988,10400.0
2014-06-02 14:00:00,125.62,125.63,125.56,125.61,6900.0,115.2896,115.2988,115.2346,115.2805,6900.0
2014-06-02 14:05:00,125.64,125.76,125.64,125.76,2400.0,115.308,115.4181,115.308,115.4181,2400.0
2014-06-02 14:10:00,125.76,125.79,125.69,125.71,6500.0,115.4181,115.4457,115.3539,115.3722,6500.0
2014-06-02 14:15:00,125.69,125.7,125.48,125.5,11400.0,115.3539,115.3631,115.1612,115.1795,11400.0
2014-06-02 14:20:00,125.5,125.53,125.45,125.5,14900.0,115.1795,115.207,115.1336,115.1795,14900.0
2014-06-02 14:25:00,125.51,125.51,125.47,125.5,3800.0,115.1887,115.1887,115.152,115.1795,3800.0
2014-06-02 14:30:00,125.51,125.53,125.48,125.49,4600.0,115.1887,115.207,115.1612,115.1703,4600.0
2014-06-02 14:35:00,125.49,125.61,125.47,125.6,3400.0,115.1703,115.2805,115.152,115.2713,3400.0
2014-06-02 14:40:00,125.63,125.67,125.59,125.62,4200.0,115.2988,115.3355,115.2621,115.2896,4200.0
2014-06-02 14:45:00,125.64,125.64,125.6,125.64,2200.0,115.308,115.308,115.2713,115.308,2200.0
2014-06-02 14:50:00,125.68,125.68,125.49,125.49,5900.0,115.3447,115.3447,115.1703,115.1703,5900.0
2014-06-02 14:55:00,125.51,125.64,125.5,125.64,4200.0,115.1887,115.308,115.1795,115.308,4200.0
2014-06-02 15:00:00,125.61,125.62,125.47,125.47,11400.0,115.2805,115.2896,115.152,115.152,11400.0
2014-06-02 15:05:00,125.5,125.52,125.44,125.46,13000.0,115.1795,115.1979,115.1244,115.1428,13000.0
2014-06-02 15:10:00,125.5,125.55,125.34,125.34,41400.0,115.1795,115.2254,115.0327,115.0327,41400.0
2014-06-02 15:15:00,125.34,125.38,125.28,125.38,21900.0,115.0327,115.0694,114.9776,115.0694,21900.0
2014-06-02 15:20:00,125.41,125.53,125.39,125.52,4200.0,115.0969,115.207,115.0786,115.1979,4200.0
2014-06-02 15:25:00,125.52,125.58,125.52,125.53,16100.0,115.1979,115.2529,115.1979,115.207,16100.0
2014-06-02 15:30:00,125.52,125.53,125.33,125.38,85700.0,115.1979,115.207,115.0235,115.0694,85700.0
2014-06-02 15:35:00,125.37,125.53,125.35,125.44,15500.0,115.0602,115.207,115.0418,115.1244,15500.0
2014-06-02 15:40:00,125.43,125.52,125.41,125.52,15700.0,115.1153,115.1979,115.0969,115.1979,15700.0
2014-06-02 15:45:00,125.53,125.55,125.39,125.43,15800.0,115.207,115.2254,115.0786,115.1153,15800.0
2014-06-02 15:50:00,125.43,125.47,125.39,125.41,20800.0,115.1153,115.152,115.0786,115.0969,20800.0
2014-06-02 15:55:00,125.41,125.45,125.31,125.42,34100.0,115.0969,115.1336,115.0051,115.1061,34100.0
2014-06-03 09:30:00,124.91,125.23,124.67,125.03,15600.0,114.638,114.9317,114.4178,114.7482,15600.0
2014-06-03 09:35:00,125.02,125.6,124.96,125.54,6100.0,114.739,115.2713,114.6839,115.2162,6100.0
2014-06-03 09:40:00,125.42,125.66,125.42,125.5,15000.0,115.1061,115.3264,115.1061,115.1795,15000.0
2014-06-03 09:45:00,125.5,125.57,125.23,125.35,17900.0,115.1795,115.2438,114.9317,115.0418,17900.0
2014-06-03 09:50:00,125.38,125.41,125.15,125.15,8600.0,115.0694,115.0969,114.8583,114.8583,8600.0
2014-06-03 09:55:00,125.15,125.16,124.94,125.0,9900.0,114.8583,114.8675,114.6656,114.7206,9900.0
2014-06-03 10:00:00,125.02,125.34,124.96,125.32,11000.0,114.739,115.0327,114.6839,115.0143,11000.0
2014-06-03 10:05:00,125.34,125.38,125.3,125.33,3800.0,115.0327,115.0694,114.996,115.0235,3800.0
2014-06-03 10:10:00,125.31,125.32,125.22,125.27,9300.0,115.0051,115.0143,114.9225,114.9684,9300.0
2014-06-03 10:15:00,125.26,125.27,125.01,125.12,10500.0,114.9592,114.9684,114.7298,114.8308,10500.0
2014-06-03 10:20:00,125.14,125.41,125.13,125.3,6300.0,114.8491,115.0969,114.8399,114.996,6300.0
2014-06-03 10:25:00,125.3,125.35,125.23,125.25,6500.0,114.996,115.0418,114.9317,114.9501,6500.0
2014-06-03 10:30:00,125.26,125.31,125.17,125.17,6400.0,114.9592,115.0051,114.8767,114.8767,6400.0
2014-06-03 10:35:00,125.15,125.17,124.84,124.84,13000.0,114.8583,114.8767,114.5738,114.5738,13000.0
2014-06-03 10:40:00,124.86,124.88,124.51,124.51,18700.0,114.5921,114.6105,114.2709,114.2709,18700.0
2014-06-03 10:45:00,124.47,124.47,124.36,124.42,14800.0,114.2342,114.2342,114.1333,114.1883,14800.0
2014-06-03 10:50:00,124.4,124.45,124.27,124.27,7300.0,114.17,114.2159,114.0507,114.0507,7300.0
2014-06-03 10:55:00,124.28,124.37,124.27,124.33,10200.0,114.0598,114.1424,114.0507,114.1057,10200.0
2014-06-03 11:00:00,124.34,124.69,124.34,124.64,8800.0,114.1149,114.4361,114.1149,114.3902,8800.0
2014-06-03 11:05:00,124.61,124.61,124.49,124.49,14300.0,114.3627,114.3627,114.2526,114.2526,14300.0
2014-06-03 11:10:00,124.51,124.51,124.28,124.28,7800.0,114.2709,114.2709,114.0598,114.0598,7800.0
2014-06-03 11:15:00,124.28,124.28,123.98,124.03,13900.0,114.0598,114.0598,113.7845,113.8304,13900.0
2014-06-03 11:20:00,124.0,124.42,123.96,124.41,11000.0,113.8029,114.1883,113.7662,114.1791,11000.0
2014-06-03 11:25:00,124.45,124.55,124.33,124.55,9700.0,114.2159,114.3076,114.1057,114.3076,9700.0
2014-06-03 11:30:00,124.53,124.53,124.34,124.44,15500.0,114.2893,114.2893,114.1149,114.2067,15500.0
2014-06-03 11:35:00,124.44,124.6,124.44,124.6,4200.0,114.2067,114.3535,114.2067,114.3535,4200.0
2014-06-03 11:40:00,124.63,124.63,124.56,124.63,4800.0,114.3811,114.3811,114.3168,114.3811,4800.0
2014-06-03 11:45:00,124.62,124.63,124.47,124.48,6700.0,114.3719,114.3811,114.2342,114.2434,6700.0
2014-06-03 11:50:00,124.48,124.66,124.48,124.52,5800.0,114.2434,114.4086,114.2434,114.2801,5800.0
2014-06-03 11:55:00,124.55,124.59,124.53,124.53,2500.0,114.3076,114.3443,114.2893,114.2893,2500.0
2014-06-03 12:00:00,124.54,124.64,124.54,124.64,2500.0,114.2985,114.3902,114.2985,114.3902,2500.0
2014-06-03 12:05:00,124.62,124.62,124.58,124.58,3400.0,114.3719,114.3719,114.3352,114.3352,3400.0
2014-06-03 12:10:00,124.59,124.73,124.58,124.73,3600.0,114.3443,114.4728,114.3352,114.4728,3600.0
2014-06-03 12:15:00,124.72,124.72,124.51,124.58,8400.0,114.4637,114.4637,114.2709,114.3352,8400.0
2014-06-03 12:20:00,124.61,124.61,124.54,124.54,3500.0,114.3627,114.3627,114.2985,114.2985,3500.0
2014-06-03 12:25:00,124.54,124.55,124.42,124.42,1900.0,114.2985,114.3076,114.1883,114.1883,1900.0
2014-06-03 12:30:00,124.44,124.44,124.36,124.36,3700.0,114.2067,114.2067,114.1333,114.1333,3700.0
2014-06-03 12:35:00,124.36,124.36,124.3,124.34,5100.0,114.1333,114.1333,114.0782,114.1149,5100.0
2014-06-03 12:40:00,124.38,124.56,124.38,124.56,2100.0,114.1516,114.3168,114.1516,114.3168,2100.0
2014-06-03 12:45:00,124.58,124.69,124.58,124.63,7300.0,114.3352,114.4361,114.3352,114.3811,7300.0
2014-06-03 12:50:00,124.63,124.63,124.27,124.27,9700.0,114.3811,114.3811,114.0507,114.0507,9700.0
2014-06-03 12:55:00,124.27,124.29,124.05,124.07,17200.0,114.0507,114.069,113.8488,113.8671,17200.0
2014-06-03 13:00:00,124.05,124.18,123.98,124.18,15400.0,113.8488,113.9681,113.7845,113.9681,15400.0
2014-06-03 13:05:00,124.18,124.31,124.18,124.31,11200.0,113.9681,114.0874,113.9681,114.0874,11200.0
2014-06-03 13:10:00,124.31,124.41,124.25,124.41,6900.0,114.0874,114.1791,114.0323,114.1791,6900.0
2014-06-03 13:15:00,124.42,124.46,124.25,124.28,8200.0,114.1883,114.225,114.0323,114.0598,8200.0
2014-06-03 13:20:00,124.29,124.29,124.13,124.13,5100.0,114.069,114.069,113.9222,113.9222,5100.0
2014-06-03 13:25:00,124.14,124.14,124.08,124.09,4500.0,113.9314,113.9314,113.8763,113.8855,4500.0
2014-06-03 13:30:00,124.11,124.11,124.03,124.03,6900.0,113.9038,113.9038,113.8304,113.8304,6900.0
2014-06-03 13:35:00,124.01,124.01,123.92,123.92,5600.0,113.812,113.812,113.7294,113.7294,5600.0
2014-06-03 13:40:00,123.9,123.91,123.87,123.9,8000.0,113.7111,113.7203,113.6836,113.7111,8000.0
2014-06-03 13:45:00,123.9,124.01,123.9,123.95,10700.0,113.7111,113.812,113.7111,113.757,10700.0
2014-06-03 13:50:00,123.95,124.08,123.84,123.94,13900.0,113.757,113.8763,113.656,113.7478,13900.0
2014-06-03 13:55:00,123.92,124.06,123.91,124.05,13000.0,113.7294,113.8579,113.7203,113.8488,13000.0
2014-06-03 14:00:00,124.07,124.13,124.02,124.03,4600.0,113.8671,113.9222,113.8212,113.8304,4600.0
2014-06-03 14:05:00,124.0,124.24,124.0,124.24,4300.0,113.8029,114.0231,113.8029,114.0231,4300.0
2014-06-03 14:10:00,124.24,124.39,124.21,124.39,7900.0,114.0231,114.1608,113.9956,114.1608,7900.0
2014-06-03 14:15:00,124.41,124.59,124.39,124.58,16000.0,114.1791,114.3443,114.1608,114.3352,16000.0
2014-06-03 14:20:00,124.6,124.69,124.41,124.41,18400.0,114.3535,114.4361,114.1791,114.1791,18400.0
2014-06-03 14:25:00,124.38,124.51,124.32,124.42,11000.0,114.1516,114.2709,114.0966,114.1883,11000.0
2014-06-03 14:30:00,124.4,124.43,124.31,124.34,7600.0,114.17,114.1975,114.0874,114.1149,7600.0
2014-06-03 14:35:00,124.34,124.48,124.34,124.44,5900.0,114.1149,114.2434,114.1149,114.2067,5900.0
2014-06-03 14:40:00,124.44,124.45,124.39,124.42,6200.0,114.2067,114.2159,114.1608,114.1883,6200.0
2014-06-03 14:45:00,124.41,124.48,124.4,124.4,6300.0,114.1791,114.2434,114.17,114.17,6300.0
2014-06-03 14:50:00,124.39,124.39,124.31,124.31,31000.0,114.1608,114.1608,114.0874,114.0874,31000.0
2014-06-03 14:55:00,124.31,124.32,124.22,124.28,14500.0,114.0874,114.0966,114.0048,114.0598,14500.0
2014-06-03 15:00:00,124.3,124.32,124.24,124.3,16600.0,114.0782,114.0966,114.0231,114.0782,16600.0
2014-06-03 15:05:00,124.32,124.32,124.28,124.3,9700.0,114.0966,114.0966,114.0598,114.0782,9700.0
2014-06-03 15:10:00,124.31,124.31,124.29,124.29,12400.0,114.0874,114.0874,114.069,114.069,12400.0
2014-06-03 15:15:00,124.3,124.5,124.29,124.45,24500.0,114.0782,114.2617,114.069,114.2159,24500.0
2014-06-03 15:20:00,124.44,124.56,124.44,124.46,11700.0,114.2067,114.3168,114.2067,114.225,11700.0
2014-06-03 15:25:00,124.48,124.6,124.44,124.45,14100.0,114.2434,114.3535,114.2067,114.2159,14100.0
2014-06-03 15:30:00,124.44,124.55,124.44,124.54,15800.0,114.2067,114.3076,114.2067,114.2985,15800.0
2014-06-03 15:35:00,124.57,124.65,124.5,124.62,18600.0,114.326,114.3994,114.2617,114.3719,18600.0
2014-06-03 15:40:00,124.66,124.69,124.4,124.43,33700.0,114.4086,114.4361,114.17,114.1975,33700.0
2014-06-03 15:45:00,124.44,124.46,124.39,124.42,42000.0,114.2067,114.225,114.1608,114.1883,42000.0
2014-06-03 15:50:00,124.42,124.47,124.39,124.4,41900.0,114.1883,114.2342,114.1608,114.17,41900.0
2014-06-03 15:55:00,124.4,124.42,124.23,124.41,68200.0,114.17,114.1883,114.014,114.1791,68200.0
2014-06-04 09:30:00,124.65,124.86,124.21,124.36,21100.0,114.3994,114.5921,113.9956,114.1333,21100.0
2014-06-04 09:35:00,124.48,124.5,124.33,124.41,15200.0,114.2434,114.2617,114.1057,114.1791,15200.0
2014-06-04 09:40:00,124.48,124.48,124.03,124.25,9100.0,114.2434,114.2434,113.8304,114.0323,9100.0
2014-06-04 09:45:00,124.25,125.0,124.22,124.98,7700.0,114.0323,114.7206,114.0048,114.7023,7700.0
2014-06-04 09:50:00,124.98,125.04,124.82,124.85,20300.0,114.7023,114.7573,114.5554,114.583,20300.0
2014-06-04 09:55:00,124.88,125.0,124.8,124.8,10100.0,114.6105,114.7206,114.5371,114.5371,10100.0
2014-06-04 10:00:00,124.85,125.05,124.85,124.97,7800.0,114.583,114.7665,114.583,114.6931,7800.0
2014-06-04 10:05:00,124.94,124.97,124.64,124.78,9700.0,114.6656,114.6931,114.3902,114.5187,9700.0
2014-06-04 10:10:00,124.82,125.01,124.82,124.97,9300.0,114.5554,114.7298,114.5554,114.6931,9300.0
2014-06-04 10:15:00,124.99,125.04,124.87,124.87,21800.0,114.7115,114.7573,114.6013,114.6013,21800.0
2014-06-04 10:20:00,124.9,125.16,124.88,125.16,4400.0,114.6289,114.8675,114.6105,114.8675,4400.0
2014-06-04 10:25:00,125.15,125.37,125.15,125.34,5900.0,114.8583,115.0602,114.8583,115.0327,5900.0
2014-06-04 10:30:00,125.33,125.33,125.08,125.17,8000.0,115.0235,115.0235,114.7941,114.8767,8000.0
2014-06-04 10:35:00,125.17,125.33,125.17,125.33,7400.0,114.8767,115.0235,114.8767,115.0235,7400.0
2014-06-04 10:40:00,125.33,125.53,125.33,125.48,7700.0,115.0235,115.207,115.0235,115.1612,7700.0
2014-06-04 10:45:00,125.48,125.51,125.47,125.5,3100.0,115.1612,115.1887,115.152,115.1795,3100.0
2014-06-04 10:50:00,125.48,125.48,125.24,125.24,6600.0,115.1612,115.1612,114.9409,114.9409,6600.0
2014-06-04 10:55:00,125.24,125.42,125.23,125.42,7600.0,114.9409,115.1061,114.9317,115.1061,7600.0
2014-06-04 11:00:00,125.4,125.48,125.38,125.47,6300.0,115.0877,115.1612,115.0694,115.152,6300.0
2014-06-04 11:05:00,125.47,125.54,125.37,125.5,5600.0,115.152,115.2162,115.0602,115.1795,5600.0
2014-06-04 11:10:00,125.5,125.52,125.34,125.34,6900.0,115.1795,115.1979,115.0327,115.0327,6900.0
2014-06-04 11:15:00,125.34,125.39,125.24,125.3,22100.0,115.0327,115.0786,114.9409,114.996,22100.0
2014-06-04 11:20:00,125.33,125.47,125.3,125.43,20300.0,115.0235,115.152,114.996,115.1153,20300.0
2014-06-04 11:25:00,125.43,125.44,125.32,125.39,13100.0,115.1153,115.1244,115.0143,115.0786,13100.0
2014-06-04 11:30:00,125.41,125.5,125.41,125.5,7300.0,115.0969,115.1795,115.0969,115.1795,7300.0
2014-06-04 11:35:00,125.48,125.52,125.32,125.34,10100.0,115.1612,115.1979,115.0143,115.0327,10100.0
2014-06-04 11:40:00,125.35,125.35,125.2,125.26,6100.0,115.0418,115.0418,114.9042,114.9592,6100.0
2014-06-04 11:45:00,125.29,125.51,125.29,125.49,6000.0,114.9868,115.1887,114.9868,115.1703,6000.0
2014-06-04 11:50:00,125.44,125.52,125.36,125.48,4800.0,115.1244,115.1979,115.051,115.1612,4800.0
2014-06-04 11:55:00,125.45,125.45,125.44,125.44,3600.0,115.1336,115.1336,115.1244,115.1244,3600.0
2014-06-04 12:00:00,125.44,125.5,125.43,125.47,6100.0,115.1244,115.1795,115.1153,115.152,6100.0
2014-06-04 12:05:00,125.46,125.5,125.46,125.48,4400.0,115.1428,115.1795,115.1428,115.1612,4400.0
2014-06-04 12:10:00,125.48,125.51,125.36,125.36,6900.0,115.1612,115.1887,115.051,115.051,6900.0
2014-06-04 12:15:00,125.35,125.35,125.24,125.24,2700.0,115.0418,115.0418,114.9409,114.9409,2700.0
2014-06-04 12:20:00,125.23,125.37,125.21,125.34,9300.0,114.9317,115.0602,114.9134,115.0327,9300.0
2014-06-04 12:25:00,125.36,125.39,125.27,125.31,8300.0,115.051,115.0786,114.9684,115.0051,8300.0
2014-06-04 12:30:00,125.33,125.37,125.3,125.36,5400.0,115.0235,115.0602,114.996,115.051,5400.0
2014-06-04 12:35:00,125.36,125.42,125.3,125.33,11100.0,115.051,115.1061,114.996,115.0235,11100.0
2014-06-04 12:40:00,125.36,125.36,125.17,125.17,8500.0,115.051,115.051,114.8767,114.8767,8500.0
2014-06-04 12:45:00,125.2,125.32,125.2,125.28,10400.0,114.9042,115.0143,114.9042,114.9776,10400.0
2014-06-04 12:50:00,125.29,125.39,125.29,125.37,5200.0,114.9868,115.0786,114.9868,115.0602,5200.0
2014-06-04 12:55:00,125.37,125.4,125.34,125.37,7000.0,115.0602,115.0877,115.0327,115.0602,7000.0
2014-06-04 13:00:00,125.38,125.5,125.35,125.5,6100.0,115.0694,115.1795,115.0418,115.1795,6100.0
2014-06-04 13:05:00,125.48,125.57,125.48,125.56,6400.0,115.1612,115.2438,115.1612,115.2346,6400.0
2014-06-04 13:10:00,125.56,125.6,125.55,125.59,7700.0,115.2346,115.2713,115.2254,115.2621,7700.0
2014-06-04 13:15:00,125.59,125.6,125.35,125.35,14300.0,115.2621,115.2713,115.0418,115.0418,14300.0
2014-06-04 13:20:00,125.34,125.39,125.27,125.3,11900.0,115.0327,115.0786,114.9684,114.996,11900.0
2014-06-04 13:25:00,125.33,125.44,125.33,125.4,4000.0,115.0235,115.1244,115.0235,115.0877,4000.0
2014-06-04 13:30:00,125.4,125.44,125.28,125.28,19700.0,115.0877,115.1244,114.9776,114.9776,19700.0
2014-06-04 13:35:00,125.29,125.46,125.26,125.32,18500.0,114.9868,115.1428,114.9592,115.0143,18500.0
2014-06-04 13:40:00,125.3,125.41,125.29,125.38,12200.0,114.996,115.0969,114.9868,115.0694,12200.0
2014-06-04 13:45:00,125.39,125.48,125.3,125.42,21600.0,115.0786,115.1612,114.996,115.1061,21600.0
2014-06-04 13:50:00,125.43,125.47,125.38,125.4,11700.0,115.1153,115.152,115.0694,115.0877,11700.0
2014-06-04 13:55:00,125.4,125.43,125.32,125.35,25700.0,115.0877,115.1153,115.0143,115.0418,25700.0
2014-06-04 14:00:00,125.37,125.4,125.28,125.28,24800.0,115.0602,115.0877,114.9776,114.9776,24800.0
2014-06-04 14:05:00,125.29,125.34,125.29,125.32,11100.0,114.9868,115.0327,114.9868,115.0143,11100.0
2014-06-04 14:10:00,125.32,125.47,125.29,125.45,18400.0,115.0143,115.152,114.9868,115.1336,18400.0
2014-06-04 14:15:00,125.45,125.47,125.37,125.4,12300.0,115.1336,115.152,115.0602,115.0877,12300.0
2014-06-04 14:20:00,125.45,125.48,125.36,125.46,12600.0,115.1336,115.1612,115.051,115.1428,12600.0
2014-06-04 14:25:00,125.46,125.46,125.39,125.39,14400.0,115.1428,115.1428,115.0786,115.0786,14400.0
2014-06-04 14:30:00,125.38,125.43,125.36,125.36,7900.0,115.0694,115.1153,115.051,115.051,7900.0
2014-06-04 14:35:00,125.38,125.43,125.37,125.39,9800.0,115.0694,115.1153,115.0602,115.0786,9800.0
2014-06-04 14:40:00,125.4,125.42,125.2,125.2,12300.0,115.0877,115.1061,114.9042,114.9042,12300.0
2014-06-04 14:45:00,125.2,125.29,125.2,125.23,6900.0,114.9042,114.9868,114.9042,114.9317,6900.0
2014-06-04 14:50:00,125.24,125.3,125.21,125.25,17000.0,114.9409,114.996,114.9134,114.9501,17000.0
2014-06-04 14:55:00,125.25,125.33,125.25,125.27,14100.0,114.9501,115.0235,114.9501,114.9684,14100.0
2014-06-04 15:00:00,125.26,125.3,125.22,125.22,10500.0,114.9592,114.996,114.9225,114.9225,10500.0
2014-06-04 15:05:00,125.25,125.3,125.22,125.28,28000.0,114.9501,114.996,114.9225,114.9776,28000.0
2014-06-04 15:10:00,125.28,125.32,125.24,125.27,31000.0,114.9776,115.0143,114.9409,114.9684,31000.0
2014-06-04 15:15:00,125.27,125.29,125.22,125.29,15100.0,114.9684,114.9868,114.9225,114.9868,15100.0
2014-06-04 15:20:00,125.29,125.29,125.24,125.24,14000.0,114.9868,114.9868,114.9409,114.9409,14000.0
2014-06-04 15:25:00,125.24,125.26,125.2,125.22,28300.0,114.9409,114.9592,114.9042,114.9225,28300.0
2014-06-04 15:30:00,125.22,125.24,125.19,125.22,20600.0,114.9225,114.9409,114.895,114.9225,20600.0
2014-06-04 15:35:00,125.22,125.23,125.2,125.22,23500.0,114.9225,114.9317,114.9042,114.9225,23500.0
2014-06-04 15:40:00,125.22,125.29,125.2,125.22,41800.0,114.9225,114.9868,114.9042,114.9225,41800.0
2014-06-04 15:45:00,125.24,125.28,125.2,125.25,48500.0,114.9409,114.9776,114.9042,114.9501,48500.0
2014-06-04 15:50:00,125.25,125.29,125.2,125.26,35500.0,114.9501,114.9868,114.9042,114.9592,35500.0
2014-06-04 15:55:00,125.26,125.29,125.2,125.23,58600.0,114.9592,114.9868,114.9042,114.9317,58600.0
2014-06-05 09:30:00,125.5,125.5,124.65,124.8,13400.0,115.1795,115.1795,114.3994,114.5371,13400.0
2014-06-05 09:35:00,124.73,125.04,124.67,124.79,8800.0,114.4728,114.7573,114.4178,114.5279,8800.0
2014-06-05 09:40:00,124.85,125.0,124.84,125.0,3100.0,114.583,114.7206,114.5738,114.7206,3100.0
2014-06-05 09:45:00,125.07,125.07,124.45,124.53,7200.0,114.7849,114.7849,114.2159,114.2893,7200.0
2014-06-05 09:50:00,124.59,124.68,124.38,124.38,9300.0,114.3443,114.4269,114.1516,114.1516,9300.0
2014-06-05 09:55:00,124.43,124.5,124.21,124.48,5900.0,114.1975,114.2617,113.9956,114.2434,5900.0
2014-06-05 10:00:00,124.45,124.74,124.44,124.62,5800.0,114.2159,114.482,114.2067,114.3719,5800.0
2014-06-05 10:05:00,124.67,124.91,124.63,124.66,3800.0,114.4178,114.638,114.3811,114.4086,3800.0
2014-06-05 10:10:00,124.64,124.64,124.45,124.62,6800.0,114.3902,114.3902,114.2159,114.3719,6800.0
2014-06-05 10:15:00,124.59,124.64,124.46,124.49,6400.0,114.3443,114.3902,114.225,114.2526,6400.0
2014-06-05 10:20:00,124.49,125.01,124.49,124.86,10400.0,114.2526,114.7298,114.2526,114.5921,10400.0
2014-06-05 10:25:00,124.81,124.91,124.62,124.9,6100.0,114.5463,114.638,114.3719,114.6289,6100.0
2014-06-05 10:30:00,124.91,124.98,124.73,124.73,5900.0,114.638,114.7023,114.4728,114.4728,5900.0
2014-06-05 10:35:00,124.73,124.73,124.51,124.72,13800.0,114.4728,114.4728,114.2709,114.4637,13800.0
2014-06-05 10:40:00,124.76,124.97,124.76,124.95,3700.0,114.5004,114.6931,114.5004,114.6747,3700.0
2014-06-05 10:45:00,124.94,124.94,124.57,124.61,8700.0,114.6656,114.6656,114.326,114.3627,8700.0
2014-06-05 10:50:00,124.61,124.61,124.34,124.4,11700.0,114.3627,114.3627,114.1149,114.17,11700.0
2014-06-05 10:55:00,124.38,124.46,124.28,124.46,7300.0,114.1516,114.225,114.0598,114.225,7300.0
2014-06-05 11:00:00,124.43,124.51,124.43,124.48,6000.0,114.1975,114.2709,114.1975,114.2434,6000.0
2014-06-05 11:05:00,124.47,124.55,124.45,124.55,6900.0,114.2342,114.3076,114.2159,114.3076,6900.0
2014-06-05 11:10:00,124.6,124.79,124.6,124.79,1100.0,114.3535,114.5279,114.3535,114.5279,1100.0
2014-06-05 11:15:00,124.78,124.9,124.78,124.83,5900.0,114.5187,114.6289,114.5187,114.5646,5900.0
2014-06-05 11:20:00,124.84,124.87,124.78,124.78,2100.0,114.5738,114.6013,114.5187,114.5187,2100.0
2014-06-05 11:25:00,124.8,124.93,124.79,124.91,3600.0,114.5371,114.6564,114.5279,114.638,3600.0
2014-06-05 11:30:00,124.88,125.02,124.88,124.98,2400.0,114.6105,114.739,114.6105,114.7023,2400.0
2014-06-05 11:35:00,124.97,124.97,124.9,124.92,1800.0,114.6931,114.6931,114.6289,114.6472,1800.0
2014-06-05 11:40:00,125.02,125.02,124.92,124.94,3600.0,114.739,114.739,114.6472,114.6656,3600.0
2014-06-05 11:45:00,124.91,125.05,124.91,124.93,8300.0,114.638,114.7665,114.638,114.6564,8300.0
2014-06-05 11:50:00,124.93,125.06,124.93,124.98,4700.0,114.6564,114.7757,114.6564,114.7023,4700.0
2014-06-05 11:55:00,125.0,125.04,124.94,125.0,4000.0,114.7206,114.7573,114.6656,114.7206,4000.0
2014-06-05 12:00:00,125.01,125.05,124.92,125.0,7200.0,114.7298,114.7665,114.6472,114.7206,7200.0
2014-06-05 12:05:00,124.98,125.0,124.92,124.95,3600.0,114.7023,114.7206,114.6472,114.6747,3600.0
2014-06-05 12:10:00,124.97,124.97,124.89,124.93,5400.0,114.6931,114.6931,114.6197,114.6564,5400.0
2014-06-05 12:15:00,124.93,124.93,124.8,124.92,14100.0,114.6564,114.6564,114.5371,114.6472,14100.0
2014-06-05 12:20:00,124.93,125.01,124.91,124.99,4400.0,114.6564,114.7298,114.638,114.7115,4400.0
2014-06-05 12:25:00,124.95,124.95,124.9,124.91,3000.0,114.6747,114.6747,114.6289,114.638,3000.0
2014-06-05 12:30:00,124.91,124.91,124.84,124.84,4200.0,114.638,114.638,114.5738,114.5738,4200.0
2014-06-05 12:35:00,124.8,124.87,124.8,124.83,2200.0,114.5371,114.6013,114.5371,114.5646,2200.0
2014-06-05 12:40:00,124.81,124.99,124.81,124.96,7200.0,114.5463,114.7115,114.5463,114.6839,7200.0
2014-06-05 12:45:00,124.95,124.95,124.83,124.86,4000.0,114.6747,114.6747,114.5646,114.5921,4000.0
2014-06-05 12:50:00,124.84,124.94,124.75,124.75,3100.0,114.5738,114.6656,114.4912,114.4912,3100.0
2014-06-05 12:55:00,124.7,124.85,124.7,124.78,7400.0,114.4453,114.583,114.4453,114.5187,7400.0
2014-06-05 13:00:00,124.77,124.91,124.75,124.86,5200.0,114.5095,114.638,114.4912,114.5921,5200.0
2014-06-05 13:05:00,124.86,124.94,124.86,124.86,5500.0,114.5921,114.6656,114.5921,114.5921,5500.0
2014-06-05 13:10:00,124.85,124.85,124.68,124.74,4500.0,114.583,114.583,114.4269,114.482,4500.0
2014-06-05 13:15:00,124.72,124.72,124.59,124.59,2800.0,114.4637,114.4637,114.3443,114.3443,2800.0
2014-06-05 13:20:00,124.6,124.64,124.51,124.64,2900.0,114.3535,114.3902,114.2709,114.3902,2900.0
2014-06-05 13:25:00,124.63,124.7,124.63,124.68,5600.0,114.3811,114.4453,114.3811,114.4269,5600.0
2014-06-05 13:30:00,124.7,124.71,124.63,124.63,4200.0,114.4453,114.4545,114.3811,114.3811,4200.0
2014-06-05 13:35:00,124.63,124.63,124.49,124.51,3900.0,114.3811,114.3811,114.2526,114.2709,3900.0
2014-06-05 13:40:00,124.52,124.61,124.52,124.56,2900.0,114.2801,114.3627,114.2801,114.3168,2900.0
2014-06-05 13:45:00,124.56,124.58,124.49,124.51,5300.0,114.3168,114.3352,114.2526,114.2709,5300.0
2014-06-05 13:50:00,124.51,124.53,124.44,124.5,4000.0,114.2709,114.2893,114.2067,114.2617,4000.0
2014-06-05 13:55:00,124.53,124.57,124.52,124.54,4200.0,114.2893,114.326,114.2801,114.2985,4200.0
2014-06-05 14:00:00,124.54,124.59,124.54,124.57,3800.0,114.2985,114.3443,114.2985,114.326,3800.0
2014-06-05 14:05:00,124.57,124.64,124.53,124.58,5000.0,114.326,114.3902,114.2893,114.3352,5000.0
2014-06-05 14:10:00,124.58,124.58,124.53,124.55,3100.0,114.3352,114.3352,114.2893,114.3076,3100.0
2014-06-05 14:15:00,124.55,124.59,124.34,124.39,6900.0,114.3076,114.3443,114.1149,114.1608,6900.0
2014-06-05 14:20:00,124.41,124.52,124.4,124.52,8400.0,114.1791,114.2801,114.17,114.2801,8400.0
2014-06-05 14:25:00,124.52,124.54,124.44,124.53,8700.0,114.2801,114.2985,114.2067,114.2893,8700.0
2014-06-05 14:30:00,124.52,124.55,124.46,124.49,3700.0,114.2801,114.3076,114.225,114.2526,3700.0
2014-06-05 14:35:00,124.5,124.51,124.42,124.43,6600.0,114.2617,114.2709,114.1883,114.1975,6600.0
2014-06-05 14:40:00,124.41,124.44,124.3,124.42,9000.0,114.1791,114.2067,114.0782,114.1883,9000.0
2014-06-05 14:45:00,124.43,124.47,124.36,124.4,7900.0,114.1975,114.2342,114.1333,114.17,7900.0
2014-06-05 14:50:00,124.41,124.48,124.41,124.42,4800.0,114.1791,114.2434,114.1791,114.1883,4800.0
2014-06-05 14:55:00,124.42,124.43,124.32,124.32,7000.0,114.1883,114.1975,114.0966,114.0966,7000.0
2014-06-05 15:00:00,124.31,124.44,124.27,124.27,11900.0,114.0874,114.2067,114.0507,114.0507,11900.0
2014-06-05 15:05:00,124.27,124.37,124.22,124.28,31800.0,114.0507,114.1424,114.0048,114.0598,31800.0
2014-06-05 15:10:00,124.3,124.39,124.29,124.35,20600.0,114.0782,114.1608,114.069,114.1241,20600.0
2014-06-05 15:15:00,124.36,124.46,124.22,124.23,40300.0,114.1333,114.225,114.0048,114.014,40300.0
2014-06-05 15:20:00,124.23,124.27,124.0,124.01,36700.0,114.014,114.0507,113.8029,113.812,36700.0
2014-06-05 15:25:00,124.02,124.08,123.97,124.0,18400.0,113.8212,113.8763,113.7753,113.8029,18400.0
2014-06-05 15:30:00,124.01,124.08,124.0,124.03,16200.0,113.812,113.8763,113.8029,113.8304,16200.0
2014-06-05 15:35:00,124.04,124.11,124.02,124.04,17900.0,113.8396,113.9038,113.8212,113.8396,17900.0
2014-06-05 15:40:00,124.04,124.04,123.86,123.86,17400.0,113.8396,113.8396,113.6744,113.6744,17400.0
2014-06-05 15:45:00,123.86,124.08,123.85,124.06,35000.0,113.6744,113.8763,113.6652,113.8579,35000.0
2014-06-05 15:50:00,124.05,124.26,124.04,124.24,50800.0,113.8488,114.0415,113.8396,114.0231,50800.0
2014-06-05 15:55:00,124.25,124.35,124.23,124.35,79600.0,114.0323,114.1241,114.014,114.1241,79600.0
2014-06-06 09:30:00,125.58,126.22,125.41,126.09,29700.0,115.2529,115.8403,115.0969,115.721,29700.0
2014-06-06 09:35:00,126.12,126.18,125.46,126.08,45000.0,115.7485,115.8036,115.1428,115.7118,45000.0
2014-06-06 09:40:00,126.09,126.15,125.89,126.13,35500.0,115.721,115.7761,115.5374,115.7577,35500.0
2014-06-06 09:45:00,126.12,126.72,126.12,126.51,26200.0,115.7485,116.2992,115.7485,116.1065,26200.0
2014-06-06 09:50:00,126.51,126.51,125.93,126.01,15600.0,116.1065,116.1065,115.5742,115.6476,15600.0
2014-06-06 09:55:00,126.0,126.08,125.92,125.93,18700.0,115.6384,115.7118,115.565,115.5742,18700.0
2014-06-06 10:00:00,125.88,126.08,125.85,125.92,19800.0,115.5283,115.7118,115.5007,115.565,19800.0
2014-06-06 10:05:00,125.9,126.02,125.87,126.02,8100.0,115.5466,115.6568,115.5191,115.6568,8100.0
2014-06-06 10:10:00,126.0,126.46,126.0,126.46,10900.0,115.6384,116.0606,115.6384,116.0606,10900.0
2014-06-06 10:15:00,126.45,126.48,126.34,126.43,50100.0,116.0514,116.0789,115.9504,116.033,50100.0
2014-06-06 10:20:00,126.45,126.45,126.33,126.41,6600.0,116.0514,116.0514,115.9413,116.0147,6600.0
2014-06-06 10:25:00,126.4,126.7,126.38,126.69,9000.0,116.0055,116.2808,115.9871,116.2717,9000.0
2014-06-06 10:30:00,126.67,126.75,126.63,126.71,11200.0,116.2533,116.3267,116.2166,116.29,11200.0
2014-06-06 10:35:00,126.68,126.68,126.62,126.66,9800.0,116.2625,116.2625,116.2074,116.2441,9800.0
2014-06-06 10:40:00,126.66,126.73,126.63,126.65,7100.0,116.2441,116.3084,116.2166,116.2349,7100.0
2014-06-06 10:45:00,126.66,126.69,126.63,126.69,10100.0,116.2441,116.2717,116.2166,116.2717,10100.0
2014-06-06 10:50:00,126.68,126.68,126.5,126.52,27200.0,116.2625,116.2625,116.0973,116.1156,27200.0
2014-06-06 10:55:00,126.51,126.58,126.42,126.45,6000.0,116.1065,116.1707,116.0239,116.0514,6000.0
2014-06-06 11:00:00,126.43,126.55,126.42,126.5,11500.0,116.033,116.1432,116.0239,116.0973,11500.0
2014-06-06 11:05:00,126.51,126.75,126.45,126.72,19300.0,116.1065,116.3267,116.0514,116.2992,19300.0
2014-06-06 11:10:00,126.69,126.72,126.55,126.59,13600.0,116.2717,116.2992,116.1432,116.1799,13600.0
2014-06-06 11:15:00,126.59,126.7,126.59,126.65,7400.0,116.1799,116.2808,116.1799,116.2349,7400.0
2014-06-06 11:20:00,126.61,126.66,126.52,126.59,5300.0,116.1982,116.2441,116.1156,116.1799,5300.0
2014-06-06 11:25:00,126.55,126.7,126.53,126.62,8300.0,116.1432,116.2808,116.1248,116.2074,8300.0
2014-06-06 11:30:00,126.62,126.63,126.4,126.47,17900.0,116.2074,116.2166,116.0055,116.0697,17900.0
2014-06-06 11:35:00,126.44,126.47,126.24,126.24,7800.0,116.0422,116.0697,115.8587,115.8587,7800.0
2014-06-06 11:40:00,126.23,126.26,126.14,126.26,6300.0,115.8495,115.877,115.7669,115.877,6300.0
2014-06-06 11:45:00,126.22,126.41,126.22,126.41,3200.0,115.8403,116.0147,115.8403,116.0147,3200.0
2014-06-06 11:50:00,126.43,126.58,126.34,126.34,4900.0,116.033,116.1707,115.9504,115.9504,4900.0
2014-06-06 11:55:00,126.37,126.4,126.28,126.4,7300.0,115.978,116.0055,115.8954,116.0055,7300.0
2014-06-06 12:00:00,126.37,126.47,126.37,126.45,3000.0,115.978,116.0697,115.978,116.0514,3000.0
2014-06-06 12:05:00,126.46,126.51,126.43,126.51,4000.0,116.0606,116.1065,116.033,116.1065,4000.0
2014-06-06 12:10:00,126.5,126.59,126.42,126.42,5000.0,116.0973,116.1799,116.0239,116.0239,5000.0
2014-06-06 12:15:00,126.42,126.51,126.4,126.47,4300.0,116.0239,116.1065,116.0055,116.0697,4300.0
2014-06-06 12:20:00,126.42,126.42,126.27,126.27,2000.0,116.0239,116.0239,115.8862,115.8862,2000.0
2014-06-06 12:25:00,126.3,126.36,126.26,126.3,2400.0,115.9137,115.9688,115.877,115.9137,2400.0
2014-06-06 12:30:00,126.32,126.32,126.18,126.21,3500.0,115.9321,115.9321,115.8036,115.8311,3500.0
2014-06-06 12:35:00,126.18,126.21,126.17,126.2,2100.0,115.8036,115.8311,115.7944,115.8219,2100.0
2014-06-06 12:40:00,126.18,126.18,126.0,126.0,5700.0,115.8036,115.8036,115.6384,115.6384,5700.0
2014-06-06 12:45:00,126.0,126.0,125.83,125.84,14700.0,115.6384,115.6384,115.4824,115.4916,14700.0
2014-06-06 12:50:00,125.84,125.95,125.83,125.92,24600.0,115.4916,115.5925,115.4824,115.565,24600.0
2014-06-06 12:55:00,125.92,125.96,125.89,125.94,6100.0,115.565,115.6017,115.5374,115.5833,6100.0
2014-06-06 13:00:00,125.91,125.91,125.76,125.79,4800.0,115.5558,115.5558,115.4181,115.4457,4800.0
2014-06-06 13:05:00,125.78,125.79,125.67,125.71,7200.0,115.4365,115.4457,115.3355,115.3722,7200.0
2014-06-06 13:10:00,125.71,125.76,125.66,125.68,3000.0,115.3722,115.4181,115.3264,115.3447,3000.0
2014-06-06 13:15:00,125.68,125.72,125.61,125.62,8400.0,115.3447,115.3814,115.2805,115.2896,8400.0
2014-06-06 13:20:00,125.62,125.64,125.52,125.52,5500.0,115.2896,115.308,115.1979,115.1979,5500.0
2014-06-06 13:25:00,125.53,125.53,125.35,125.4,14100.0,115.207,115.207,115.0418,115.0877,14100.0
2014-06-06 13:30:00,125.36,125.49,125.36,125.47,4900.0,115.051,115.1703,115.051,115.152,4900.0
2014-06-06 13:35:00,125.46,125.54,125.36,125.54,6300.0,115.1428,115.2162,115.051,115.2162,6300.0
2014-06-06 13:40:00,125.45,125.49,125.39,125.44,3400.0,115.1336,115.1703,115.0786,115.1244,3400.0
2014-06-06 13:45:00,125.47,125.73,125.47,125.73,6100.0,115.152,115.3906,115.152,115.3906,6100.0
2014-06-06 13:50:00,125.7,125.79,125.66,125.79,3200.0,115.3631,115.4457,115.3264,115.4457,3200.0
2014-06-06 13:55:00,125.78,125.78,125.63,125.72,2200.0,115.4365,115.4365,115.2988,115.3814,2200.0
2014-06-06 14:00:00,125.71,125.74,125.56,125.59,4800.0,115.3722,115.3998,115.2346,115.2621,4800.0
2014-06-06 14:05:00,125.58,125.68,125.56,125.6,5500.0,115.2529,115.3447,115.2346,115.2713,5500.0
2014-06-06 14:10:00,125.62,125.65,125.62,125.65,2600.0,115.2896,115.3172,115.2896,115.3172,2600.0
2014-06-06 14:15:00,125.65,125.76,125.65,125.75,4400.0,115.3172,115.4181,115.3172,115.409,4400.0
2014-06-06 14:20:00,125.74,125.74,125.63,125.64,5600.0,115.3998,115.3998,115.2988,115.308,5600.0
2014-06-06 14:25:00,125.65,125.76,125.65,125.76,7400.0,115.3172,115.4181,115.3172,115.4181,7400.0
2014-06-06 14:30:00,125.75,125.8,125.73,125.74,4200.0,115.409,115.4548,115.3906,115.3998,4200.0
2014-06-06 14:35:00,125.74,125.75,125.69,125.71,3900.0,115.3998,115.409,115.3539,115.3722,3900.0
2014-06-06 14:40:00,125.71,125.72,125.65,125.72,3300.0,115.3722,115.3814,115.3172,115.3814,3300.0
2014-06-06 14:45:00,125.73,125.74,125.6,125.65,10300.0,115.3906,115.3998,115.2713,115.3172,10300.0
2014-06-06 14:50:00,125.7,125.74,125.68,125.68,3100.0,115.3631,115.3998,115.3447,115.3447,3100.0
2014-06-06 14:55:00,125.69,125.75,125.69,125.73,4600.0,115.3539,115.409,115.3539,115.3906,4600.0
2014-06-06 15:00:00,125.73,125.73,125.64,125.73,7100.0,115.3906,115.3906,115.308,115.3906,7100.0
2014-06-06 15:05:00,125.72,125.8,125.7,125.75,6900.0,115.3814,115.4548,115.3631,115.409,6900.0
2014-06-06 15:10:00,125.76,125.86,125.76,125.85,11900.0,115.4181,115.5099,115.4181,115.5007,11900.0
2014-06-06 15:15:00,125.85,125.97,125.83,125.97,7500.0,115.5007,115.6109,115.4824,115.6109,7500.0
2014-06-06 15:20:00,125.96,126.1,125.94,126.09,17300.0,115.6017,115.7302,115.5833,115.721,17300.0
2014-06-06 15:25:00,126.09,126.34,126.07,126.33,26500.0,115.721,115.9504,115.7026,115.9413,26500.0
2014-06-06 15:30:00,126.33,126.34,126.2,126.31,23900.0,115.9413,115.9504,115.8219,115.9229,23900.0
2014-06-06 15:35:00,126.32,126.33,126.21,126.29,14800.0,115.9321,115.9413,115.8311,115.9045,14800.0
2014-06-06 15:40:00,126.28,126.32,126.26,126.28,13900.0,115.8954,115.9321,115.877,115.8954,13900.0
2014-06-06 15:45:00,126.28,126.28,126.23,126.24,28600.0,115.8954,115.8954,115.8495,115.8587,28600.0
2014-06-06 15:50:00,126.24,126.24,126.11,126.12,17600.0,115.8587,115.8587,115.7393,115.7485,17600.0
2014-06-06 15:55:00,126.11,126.41,126.11,126.38,65700.0,115.7393,116.0147,115.7393,115.9871,65700.0
2014-06-09 09:30:00,126.33,126.52,125.93,126.08,24700.0,115.9413,116.1156,115.5742,115.7118,24700.0
2014-06-09 09:35:00,126.08,126.99,126.07,126.6,13400.0,115.7118,116.547,115.7026,116.1891,13400.0
2014-06-09 09:40:00,126.6,126.6,125.98,125.98,21700.0,116.1891,116.1891,115.62,115.62,21700.0
2014-06-09 09:45:00,126.01,126.39,126.01,126.34,6200.0,115.6476,115.9963,115.6476,115.9504,6200.0
2014-06-09 09:50:00,126.36,126.43,125.79,125.79,9200.0,115.9688,116.033,115.4457,115.4457,9200.0
2014-06-09 09:55:00,125.75,125.84,125.73,125.83,9700.0,115.409,115.4916,115.3906,115.4824,9700.0
2014-06-09 10:00:00,125.87,125.97,125.75,125.75,7700.0,115.5191,115.6109,115.409,115.409,7700.0
2014-06-09 10:05:00,125.68,125.86,125.62,125.75,6900.0,115.3447,115.5099,115.2896,115.409,6900.0
2014-06-09 10:10:00,125.67,125.72,125.52,125.52,4400.0,115.3355,115.3814,115.1979,115.1979,4400.0
2014-06-09 10:15:00,125.47,125.59,125.45,125.51,5100.0,115.152,115.2621,115.1336,115.1887,5100.0
2014-06-09 10:20:00,125.52,125.68,125.52,125.65,3600.0,115.1979,115.3447,115.1979,115.3172,3600.0
2014-06-09 10:25:00,125.65,125.83,125.65,125.82,3900.0,115.3172,115.4824,115.3172,115.4732,3900.0
2014-06-09 10:30:00,125.9,125.94,125.88,125.9,3400.0,115.5466,115.5833,115.5283,115.5466,3400.0
2014-06-09 10:35:00,125.9,125.91,125.82,125.85,5400.0,115.5466,115.5558,115.4732,115.5007,5400.0
2014-06-09 10:40:00,125.85,125.85,125.7,125.7,4900.0,115.5007,115.5007,115.3631,115.3631,4900.0
2014-06-09 10:45:00,125.7,125.76,125.55,125.57,15300.0,115.3631,115.4181,115.2254,115.2438,15300.0
2014-06-09 10:50:00,125.51,125.61,125.45,125.56,4600.0,115.1887,115.2805,115.1336,115.2346,4600.0
2014-06-09 10:55:00,125.57,125.57,125.45,125.54,4700.0,115.2438,115.2438,115.1336,115.2162,4700.0
2014-06-09 11:00:00,125.54,125.56,125.5,125.54,5300.0,115.2162,115.2346,115.1795,115.2162,5300.0
2014-06-09 11:05:00,125.54,125.68,125.53,125.66,3500.0,115.2162,115.3447,115.207,115.3264,3500.0
2014-06-09 11:10:00,125.67,125.7,125.63,125.63,4600.0,115.3355,115.3631,115.2988,115.2988,4600.0
2014-06-09 11:15:00,125.64,125.69,125.61,125.67,4500.0,115.308,115.3539,115.2805,115.3355,4500.0
2014-06-09 11:20:00,125.67,125.68,125.59,125.59,5200.0,115.3355,115.3447,115.2621,115.2621,5200.0
2014-06-09 11:25:00,125.56,125.58,125.36,125.36,23900.0,115.2346,115.2529,115.051,115.051,23900.0
2014-06-09 11:30:00,125.38,125.55,125.38,125.48,6400.0,115.0694,115.2254,115.0694,115.1612,6400.0
2014-06-09 11:35:00,125.46,125.46,125.28,125.28,6500.0,115.1428,115.1428,114.9776,114.9776,6500.0
2014-06-09 11:40:00,125.29,125.29,125.23,125.24,3300.0,114.9868,114.9868,114.9317,114.9409,3300.0
2014-06-09 11:45:00,125.25,125.45,125.25,125.39,4500.0,114.9501,115.1336,114.9501,115.0786,4500.0
2014-06-09 11:50:00,125.45,125.57,125.45,125.52,4700.0,115.1336,115.2438,115.1336,115.1979,4700.0
2014-06-09 11:55:00,125.52,125.59,125.52,125.59,1400.0,115.1979,115.2621,115.1979,115.2621,1400.0
2014-06-09 12:00:00,125.59,125.71,125.56,125.6,6500.0,115.2621,115.3722,115.2346,115.2713,6500.0
2014-06-09 12:05:00,125.59,125.63,125.59,125.63,1800.0,115.2621,115.2988,115.2621,115.2988,1800.0
2014-06-09 12:10:00,125.65,125.67,125.62,125.62,4100.0,115.3172,115.3355,115.2896,115.2896,4100.0
2014-06-09 12:15:00,125.61,125.63,125.56,125.61,2600.0,115.2805,115.2988,115.2346,115.2805,2600.0
2014-06-09 12:20:00,125.63,125.67,125.56,125.56,5200.0,115.2988,115.3355,115.2346,115.2346,5200.0
2014-06-09 12:25:00,125.56,125.59,125.53,125.59,2500.0,115.2346,115.2621,115.207,115.2621,2500.0
2014-06-09 12:30:00,125.59,125.63,125.58,125.61,2000.0,115.2621,115.2988,115.2529,115.2805,2000.0
2014-06-09 12:35:00,125.61,125.71,125.61,125.71,3300.0,115.2805,115.3722,115.2805,115.3722,3300.0
2014-06-09 12:40:00,125.75,125.78,125.75,125.78,900.0,115.409,115.4365,115.409,115.4365,900.0
2014-06-09 12:45:00,125.79,125.8,125.76,125.78,4100.0,115.4457,115.4548,115.4181,115.4365,4100.0
2014-06-09 12:50:00,125.78,125.8,125.75,125.79,1600.0,115.4365,115.4548,115.409,115.4457,1600.0
2014-06-09 12:55:00,125.8,125.87,125.76,125.87,3700.0,115.4548,115.5191,115.4181,115.5191,3700.0
2014-06-09 13:00:00,125.88,125.89,125.86,125.88,5500.0,115.5283,115.5374,115.5099,115.5283,5500.0
2014-06-09 13:05:00,125.85,125.88,125.84,125.86,2700.0,115.5007,115.5283,115.4916,115.5099,2700.0
2014-06-09 13:10:00,125.84,125.88,125.84,125.87,2100.0,115.4916,115.5283,115.4916,115.5191,2100.0
2014-06-09 13:15:00,125.87,125.88,125.79,125.85,13100.0,115.5191,115.5283,115.4457,115.5007,13100.0
2014-06-09 13:20:00,125.85,125.85,125.61,125.62,10300.0,115.5007,115.5007,115.2805,115.2896,10300.0
2014-06-09 13:25:00,125.62,125.7,125.62,125.62,6200.0,115.2896,115.3631,115.2896,115.2896,6200.0
2014-06-09 13:30:00,125.63,125.68,125.62,125.64,3000.0,115.2988,115.3447,115.2896,115.308,3000.0
2014-06-09 13:35:00,125.68,125.68,125.57,125.57,6100.0,115.3447,115.3447,115.2438,115.2438,6100.0
2014-06-09 13:40:00,125.56,125.56,125.52,125.56,2700.0,115.2346,115.2346,115.1979,115.2346,2700.0
2014-06-09 13:45:00,125.57,125.58,125.46,125.46,2800.0,115.2438,115.2529,115.1428,115.1428,2800.0
2014-06-09 13:50:00,125.46,125.49,125.43,125.44,4800.0,115.1428,115.1703,115.1153,115.1244,4800.0
2014-06-09 13:55:00,125.43,125.45,125.39,125.4,7000.0,115.1153,115.1336,115.0786,115.0877,7000.0
2014-06-09 14:00:00,125.41,125.49,125.4,125.45,6600.0,115.0969,115.1703,115.0877,115.1336,6600.0
2014-06-09 14:05:00,125.48,125.52,125.4,125.4,3000.0,115.1612,115.1979,115.0877,115.0877,3000.0
2014-06-09 14:10:00,125.4,125.44,125.28,125.29,6700.0,115.0877,115.1244,114.9776,114.9868,6700.0
2014-06-09 14:15:00,125.3,125.3,125.23,125.29,3600.0,114.996,114.996,114.9317,114.9868,3600.0
2014-06-09 14:20:00,125.26,125.32,125.26,125.26,6600.0,114.9592,115.0143,114.9592,114.9592,6600.0
2014-06-09 14:25:00,125.2,125.22,125.19,125.21,2300.0,114.9042,114.9225,114.895,114.9134,2300.0
2014-06-09 14:30:00,125.26,125.29,125.21,125.21,3400.0,114.9592,114.9868,114.9134,114.9134,3400.0
2014-06-09 14:35:00,125.24,125.33,125.22,125.27,3000.0,114.9409,115.0235,114.9225,114.9684,3000.0
2014-06-09 14:40:00,125.27,125.42,125.27,125.37,3500.0,114.9684,115.1061,114.9684,115.0602,3500.0
2014-06-09 14:45:00,125.36,125.42,125.34,125.41,2500.0,115.051,115.1061,115.0327,115.0969,2500.0
2014-06-09 14:50:00,125.44,125.45,125.42,125.45,4600.0,115.1244,115.1336,115.1061,115.1336,4600.0
2014-06-09 14:55:00,125.47,125.51,125.43,125.48,3200.0,115.152,115.1887,115.1153,115.1612,3200.0
2014-06-09 15:00:00,125.5,125.61,125.49,125.58,5600.0,115.1795,115.2805,115.1703,115.2529,5600.0
2014-06-09 15:05:00,125.58,125.6,125.53,125.55,8700.0,115.2529,115.2713,115.207,115.2254,8700.0
2014-06-09 15:10:00,125.51,125.55,125.42,125.45,10100.0,115.1887,115.2254,115.1061,115.1336,10100.0
2014-06-09 15:15:00,125.46,125.49,125.43,125.46,5000.0,115.1428,115.1703,115.1153,115.1428,5000.0
2014-06-09 15:20:00,125.45,125.52,125.45,125.47,6700.0,115.1336,115.1979,115.1336,115.152,6700.0
2014-06-09 15:25:00,125.51,125.59,125.48,125.53,10300.0,115.1887,115.2621,115.1612,115.207,10300.0
2014-06-09 15:30:00,125.55,125.55,125.44,125.45,10700.0,115.2254,115.2254,115.1244,115.1336,10700.0
2014-06-09 15:35:00,125.44,125.52,125.4,125.51,8500.0,115.1244,115.1979,115.0877,115.1887,8500.0
2014-06-09 15:40:00,125.52,125.56,125.47,125.49,5100.0,115.1979,115.2346,115.152,115.1703,5100.0
2014-06-09 15:45:00,125.5,125.52,125.36,125.36,6000.0,115.1795,115.1979,115.051,115.051,6000.0
2014-06-09 15:50:00,125.38,125.48,125.36,125.36,11400.0,115.0694,115.1612,115.051,115.051,11400.0
2014-06-09 15:55:00,125.37,125.4,125.32,125.38,28000.0,115.0602,115.0877,115.0143,115.0694,28000.0
2014-06-10 09:30:00,124.92,125.48,124.32,125.02,13000.0,114.6472,115.1612,114.0966,114.739,13000.0
2014-06-10 09:35:00,124.93,125.36,124.73,124.73,4700.0,114.6564,115.051,114.4728,114.4728,4700.0
2014-06-10 09:40:00,124.85,125.23,124.79,125.02,15200.0,114.583,114.9317,114.5279,114.739,15200.0
2014-06-10 09:45:00,125.04,125.31,125.04,125.24,2900.0,114.7573,115.0051,114.7573,114.9409,2900.0
2014-06-10 09:50:00,125.24,125.42,125.2,125.33,3000.0,114.9409,115.1061,114.9042,115.0235,3000.0
2014-06-10 09:55:00,125.37,125.37,124.75,124.77,11300.0,115.0602,115.0602,114.4912,114.5095,11300.0
2014-06-10 10:00:00,124.77,124.92,124.54,124.54,11300.0,114.5095,114.6472,114.2985,114.2985,11300.0
2014-06-10 10:05:00,124.57,124.61,124.2,124.34,5300.0,114.326,114.3627,113.9864,114.1149,5300.0
2014-06-10 10:10:00,124.39,124.55,124.39,124.48,3900.0,114.1608,114.3076,114.1608,114.2434,3900.0
2014-06-10 10:15:00,124.41,124.45,124.37,124.41,4200.0,114.1791,114.2159,114.1424,114.1791,4200.0
2014-06-10 10:20:00,124.42,124.71,124.42,124.7,4800.0,114.1883,114.4545,114.1883,114.4453,4800.0
2014-06-10 10:25:00,124.71,124.88,124.62,124.76,13900.0,114.4545,114.6105,114.3719,114.5004,13900.0
2014-06-10 10:30:00,124.79,124.96,124.76,124.96,4100.0,114.5279,114.6839,114.5004,114.6839,4100.0
2014-06-10 10:35:00,124.94,124.99,124.92,124.99,4900.0,114.6656,114.7115,114.6472,114.7115,4900.0
2014-06-10 10:40:00,124.99,125.13,124.99,125.1,5200.0,114.7115,114.8399,114.7115,114.8124,5200.0
2014-06-10 10:45:00,125.1,125.24,125.1,125.24,2900.0,114.8124,114.9409,114.8124,114.9409,2900.0
2014-06-10 10:50:00,125.23,125.45,125.22,125.44,4900.0,114.9317,115.1336,114.9225,115.1244,4900.0
2014-06-10 10:55:00,125.45,125.59,125.41,125.59,5000.0,115.1336,115.2621,115.0969,115.2621,5000.0
2014-06-10 11:00:00,125.59,125.74,125.53,125.73,14800.0,115.2621,115.3998,115.207,115.3906,14800.0
2014-06-10 11:05:00,125.77,125.85,125.73,125.77,11200.0,115.4273,115.5007,115.3906,115.4273,11200.0
2014-06-10 11:10:00,125.78,125.84,125.71,125.83,7800.0,115.4365,115.4916,115.3722,115.4824,7800.0
2014-06-10 11:15:00,125.84,125.97,125.84,125.88,6100.0,115.4916,115.6109,115.4916,115.5283,6100.0
2014-06-10 11:20:00,125.86,125.87,125.81,125.85,5100.0,115.5099,115.5191,115.464,115.5007,5100.0
2014-06-10 11:25:00,125.85,125.98,125.85,125.98,4400.0,115.5007,115.62,115.5007,115.62,4400.0
2014-06-10 11:30:00,125.92,125.96,125.82,125.88,4800.0,115.565,115.6017,115.4732,115.5283,4800.0
2014-06-10 11:35:00,125.9,126.07,125.89,126.07,7600.0,115.5466,115.7026,115.5374,115.7026,7600.0
2014-06-10 11:40:00,126.09,126.21,126.09,126.17,5100.0,115.721,115.8311,115.721,115.7944,5100.0
2014-06-10 11:45:00,126.15,126.25,126.08,126.12,4800.0,115.7761,115.8678,115.7118,115.7485,4800.0
2014-06-10 11:50:00,126.08,126.08,125.94,125.97,2100.0,115.7118,115.7118,115.5833,115.6109,2100.0
2014-06-10 11:55:00,125.98,126.01,125.94,126.0,3100.0,115.62,115.6476,115.5833,115.6384,3100.0
2014-06-10 12:00:00,126.0,126.01,125.78,125.78,4400.0,115.6384,115.6476,115.4365,115.4365,4400.0
2014-06-10 12:05:00,125.78,125.78,125.63,125.65,2000.0,115.4365,115.4365,115.2988,115.3172,2000.0
2014-06-10 12:10:00,125.69,125.76,125.67,125.71,3200.0,115.3539,115.4181,115.3355,115.3722,3200.0
2014-06-10 12:15:00,125.69,125.71,125.66,125.68,3300.0,115.3539,115.3722,115.3264,115.3447,3300.0
2014-06-10 12:20:00,125.71,125.73,125.67,125.67,4000.0,115.3722,115.3906,115.3355,115.3355,4000.0
2014-06-10 12:25:00,125.67,125.73,125.65,125.73,12300.0,115.3355,115.3906,115.3172,115.3906,12300.0
2014-06-10 12:30:00,125.73,125.73,125.65,125.66,1800.0,115.3906,115.3906,115.3172,115.3264,1800.0
2014-06-10 12:35:00,125.66,125.67,125.59,125.59,6600.0,115.3264,115.3355,115.2621,115.2621,6600.0
2014-06-10 12:40:00,125.6,125.73,125.6,125.7,5400.0,115.2713,115.3906,115.2713,115.3631,5400.0
2014-06-10 12:45:00,125.67,125.69,125.63,125.69,2500.0,115.3355,115.3539,115.2988,115.3539,2500.0
2014-06-10 12:50:00,125.67,125.73,125.66,125.72,2400.0,115.3355,115.3906,115.3264,115.3814,2400.0
2014-06-10 12:55:00,125.71,125.71,125.67,125.7,8500.0,115.3722,115.3722,115.3355,115.3631,8500.0
2014-06-10 13:00:00,125.71,125.8,125.67,125.8,6800.0,115.3722,115.4548,115.3355,115.4548,6800.0
2014-06-10 13:05:00,125.76,125.78,125.69,125.73,3600.0,115.4181,115.4365,115.3539,115.3906,3600.0
2014-06-10 13:10:00,125.71,125.75,125.7,125.75,1700.0,115.3722,115.409,115.3631,115.409,1700.0
2014-06-10 13:15:00,125.75,125.79,125.74,125.79,3200.0,115.409,115.4457,115.3998,115.4457,3200.0
2014-06-10 13:20:00,125.79,125.8,125.73,125.74,2100.0,115.4457,115.4548,115.3906,115.3998,2100.0
2014-06-10 13:25:00,125.72,125.73,125.69,125.69,1500.0,115.3814,115.3906,115.3539,115.3539,1500.0
2014-06-10 13:30:00,125.7,125.71,125.69,125.71,2100.0,115.3631,115.3722,115.3539,115.3722,2100.0
2014-06-10 13:35:00,125.7,125.73,125.64,125.66,4200.0,115.3631,115.3906,115.308,115.3264,4200.0
2014-06-10 13:40:00,125.68,125.75,125.68,125.68,2400.0,115.3447,115.409,115.3447,115.3447,2400.0
2014-06-10 13:45:00,125.68,125.74,125.66,125.74,4600.0,115.3447,115.3998,115.3264,115.3998,4600.0
2014-06-10 13:50:00,125.81,125.84,125.79,125.84,3500.0,115.464,115.4916,115.4457,115.4916,3500.0
2014-06-10 13:55:00,125.84,125.96,125.84,125.96,2600.0,115.4916,115.6017,115.4916,115.6017,2600.0
2014-06-10 14:00:00,125.96,125.98,125.89,125.89,3100.0,115.6017,115.62,115.5374,115.5374,3100.0
2014-06-10 14:05:00,125.89,125.9,125.85,125.88,3700.0,115.5374,115.5466,115.5007,115.5283,3700.0
2014-06-10 14:10:00,125.87,125.92,125.86,125.9,3600.0,115.5191,115.565,115.5099,115.5466,3600.0
2014-06-10 14:15:00,125.89,125.89,125.83,125.86,3100.0,115.5374,115.5374,115.4824,115.5099,3100.0
2014-06-10 14:20:00,125.86,125.92,125.86,125.89,3400.0,115.5099,115.565,115.5099,115.5374,3400.0
2014-06-10 14:25:00,125.9,125.95,125.9,125.95,3700.0,115.5466,115.5925,115.5466,115.5925,3700.0
2014-06-10 14:30:00,125.95,126.0,125.95,125.99,4600.0,115.5925,115.6384,115.5925,115.6292,4600.0
2014-06-10 14:35:00,126.0,126.06,126.0,126.06,4000.0,115.6384,115.6935,115.6384,115.6935,4000.0
2014-06-10 14:40:00,126.03,126.04,125.99,126.04,3700.0,115.6659,115.6751,115.6292,115.6751,3700.0
2014-06-10 14:45:00,126.03,126.05,125.99,126.05,3200.0,115.6659,115.6843,115.6292,115.6843,3200.0
2014-06-10 14:50:00,126.05,126.06,126.0,126.02,3200.0,115.6843,115.6935,115.6384,115.6568,3200.0
2014-06-10 14:55:00,126.01,126.04,126.0,126.04,2600.0,115.6476,115.6751,115.6384,115.6751,2600.0
2014-06-10 15:00:00,126.03,126.1,126.03,126.1,2200.0,115.6659,115.7302,115.6659,115.7302,2200.0
2014-06-10 15:05:00,126.09,126.13,126.03,126.13,4700.0,115.721,115.7577,115.6659,115.7577,4700.0
2014-06-10 15:10:00,126.15,126.19,126.06,126.19,3800.0,115.7761,115.8128,115.6935,115.8128,3800.0
2014-06-10 15:15:00,126.18,126.25,126.1,126.25,6000.0,115.8036,115.8678,115.7302,115.8678,6000.0
2014-06-10 15:20:00,126.25,126.26,126.19,126.23,9300.0,115.8678,115.877,115.8128,115.8495,9300.0
2014-06-10 15:25:00,126.22,126.26,126.15,126.25,6200.0,115.8403,115.877,115.7761,115.8678,6200.0
2014-06-10 15:30:00,126.26,126.3,126.22,126.24,11200.0,115.877,115.9137,115.8403,115.8587,11200.0
2014-06-10 15:35:00,126.23,126.34,126.23,126.34,18400.0,115.8495,115.9504,115.8495,115.9504,18400.0
2014-06-10 15:40:00,126.34,126.47,126.34,126.4,16500.0,115.9504,116.0697,115.9504,116.0055,16500.0
2014-06-10 15:45:00,126.39,126.46,126.38,126.4,14100.0,115.9963,116.0606,115.9871,116.0055,14100.0
2014-06-10 15:50:00,126.41,126.52,126.39,126.45,25600.0,116.0147,116.1156,115.9963,116.0514,25600.0
2014-06-10 15:55:00,126.45,126.54,126.43,126.54,25000.0,116.0514,116.134,116.033,116.134,25000.0
2014-06-11 09:30:00,126.54,126.54,125.87,125.89,20800.0,116.134,116.134,115.5191,115.5374,20800.0
2014-06-11 09:35:00,125.95,126.32,125.95,126.32,4500.0,115.5925,115.9321,115.5925,115.9321,4500.0
2014-06-11 09:40:00,126.52,126.52,126.21,126.22,3500.0,116.1156,116.1156,115.8311,115.8403,3500.0
2014-06-11 09:45:00,126.21,126.21,125.75,125.89,3600.0,115.8311,115.8311,115.409,115.5374,3600.0
2014-06-11 09:50:00,125.86,126.1,125.68,125.68,27800.0,115.5099,115.7302,115.3447,115.3447,27800.0
2014-06-11 09:55:00,125.69,125.7,125.31,125.66,6700.0,115.3539,115.3631,115.0051,115.3264,6700.0
2014-06-11 10:00:00,125.73,125.8,125.61,125.67,4100.0,115.3906,115.4548,115.2805,115.3355,4100.0
2014-06-11 10:05:00,125.73,125.98,125.73,125.85,4500.0,115.3906,115.62,115.3906,115.5007,4500.0
2014-06-11 10:10:00,125.85,125.97,125.73,125.9,13500.0,115.5007,115.6109,115.3906,115.5466,13500.0
2014-06-11 10:15:00,125.92,126.01,125.87,126.01,5800.0,115.565,115.6476,115.5191,115.6476,5800.0
2014-06-11 10:20:00,126.07,126.15,125.99,126.0,5100.0,115.7026,115.7761,115.6292,115.6384,5100.0
2014-06-11 10:25:00,126.0,126.02,125.91,126.02,4300.0,115.6384,115.6568,115.5558,115.6568,4300.0
2014-06-11 10:30:00,126.07,126.07,125.94,125.94,2700.0,115.7026,115.7026,115.5833,115.5833,2700.0
2014-06-11 10:35:00,125.94,126.09,125.94,126.06,6100.0,115.5833,115.721,115.5833,115.6935,6100.0
2014-06-11 10:40:00,126.06,126.16,126.0,126.0,3400.0,115.6935,115.7852,115.6384,115.6384,3400.0
2014-06-11 10:45:00,126.0,126.08,125.98,126.06,5200.0,115.6384,115.7118,115.62,115.6935,5200.0
2014-06-11 10:50:00,126.04,126.09,125.99,126.09,3300.0,115.6751,115.721,115.6292,115.721,3300.0
2014-06-11 10:55:00,126.08,126.16,126.06,126.15,1900.0,115.7118,115.7852,115.6935,115.7761,1900.0
2014-06-11 11:00:00,126.14,126.22,126.05,126.08,3300.0,115.7669,115.8403,115.6843,115.7118,3300.0
2014-06-11 11:05:00,126.08,126.25,126.08,126.12,2800.0,115.7118,115.8678,115.7118,115.7485,2800.0
2014-06-11 11:10:00,126.15,126.32,126.15,126.26,4800.0,115.7761,115.9321,115.7761,115.877,4800.0
2014-06-11 11:15:00,126.22,126.22,126.14,126.17,4600.0,115.8403,115.8403,115.7669,115.7944,4600.0
2014-06-11 11:20:00,126.2,126.27,126.2,126.25,5900.0,115.8219,115.8862,115.8219,115.8678,5900.0
2014-06-11 11:25:00,126.23,126.31,126.23,126.31,3600.0,115.8495,115.9229,115.8495,115.9229,3600.0
2014-06-11 11:30:00,126.4,126.53,126.4,126.45,3200.0,116.0055,116.1248,116.0055,116.0514,3200.0
2014-06-11 11:35:00,126.44,126.51,126.39,126.51,3300.0,116.0422,116.1065,115.9963,116.1065,3300.0
2014-06-11 11:40:00,126.53,126.53,126.48,126.51,1200.0,116.1248,116.1248,116.0789,116.1065,1200.0
2014-06-11 11:45:00,126.49,126.55,126.45,126.51,1800.0,116.0881,116.1432,116.0514,116.1065,1800.0
2014-06-11 11:50:00,126.56,126.62,126.52,126.62,2200.0,116.1523,116.2074,116.1156,116.2074,2200.0
2014-06-11 11:55:00,126.64,126.9,126.64,126.89,6400.0,116.2258,116.4644,116.2258,116.4552,6400.0
2014-06-11 12:00:00,126.88,126.89,126.82,126.87,4000.0,116.446,116.4552,116.391,116.4369,4000.0
2014-06-11 12:05:00,126.88,126.92,126.86,126.89,4900.0,116.446,116.4827,116.4277,116.4552,4900.0
2014-06-11 12:10:00,126.89,126.9,126.81,126.86,4300.0,116.4552,116.4644,116.3818,116.4277,4300.0
2014-06-11 12:15:00,126.87,126.96,126.85,126.96,1500.0,116.4369,116.5194,116.4185,116.5194,1500.0
2014-06-11 12:20:00,126.96,126.96,126.86,126.96,6700.0,116.5194,116.5194,116.4277,116.5194,6700.0
2014-06-11 12:25:00,126.97,127.0,126.94,126.96,5400.0,116.5286,116.5562,116.5011,116.5194,5400.0
2014-06-11 12:30:00,126.98,126.98,126.86,126.95,3600.0,116.5378,116.5378,116.4277,116.5103,3600.0
2014-06-11 12:35:00,126.96,126.96,126.92,126.95,2200.0,116.5194,116.5194,116.4827,116.5103,2200.0
2014-06-11 12:40:00,126.94,126.97,126.78,126.78,17200.0,116.5011,116.5286,116.3543,116.3543,17200.0
2014-06-11 12:45:00,126.82,126.91,126.79,126.91,4400.0,116.391,116.4736,116.3634,116.4736,4400.0
2014-06-11 12:50:00,126.91,126.93,126.86,126.93,2400.0,116.4736,116.4919,116.4277,116.4919,2400.0
2014-06-11 12:55:00,126.9,127.04,126.9,127.04,9500.0,116.4644,116.5929,116.4644,116.5929,9500.0
2014-06-11 13:00:00,127.02,127.02,126.71,126.71,11300.0,116.5745,116.5745,116.29,116.29,11300.0
2014-06-11 13:05:00,126.72,126.83,126.71,126.81,4900.0,116.2992,116.4001,116.29,116.3818,4900.0
2014-06-11 13:10:00,126.81,126.9,126.81,126.87,3400.0,116.3818,116.4644,116.3818,116.4369,3400.0
2014-06-11 13:15:00,126.86,126.92,126.84,126.91,2100.0,116.4277,116.4827,116.4093,116.4736,2100.0
2014-06-11 13:20:00,126.91,126.93,126.78,126.78,11400.0,116.4736,116.4919,116.3543,116.3543,11400.0
2014-06-11 13:25:00,126.8,126.88,126.8,126.88,4800.0,116.3726,116.446,116.3726,116.446,4800.0
2014-06-11 13:30:00,126.86,126.96,126.84,126.95,6400.0,116.4277,116.5194,116.4093,116.5103,6400.0
2014-06-11 13:35:00,126.95,127.08,126.86,127.08,7100.0,116.5103,116.6296,116.4277,116.6296,7100.0
2014-06-11 13:40:00,127.03,127.03,126.93,126.96,3800.0,116.5837,116.5837,116.4919,116.5194,3800.0
2014-06-11 13:45:00,127.04,127.12,127.0,127.0,4500.0,116.5929,116.6663,116.5562,116.5562,4500.0
2014-06-11 13:50:00,126.99,127.06,126.97,127.06,2400.0,116.547,116.6112,116.5286,116.6112,2400.0
2014-06-11 13:55:00,127.04,127.04,126.84,126.85,8000.0,116.5929,116.5929,116.4093,116.4185,8000.0
2014-06-11 14:00:00,126.88,126.93,126.86,126.87,2700.0,116.446,116.4919,116.4277,116.4369,2700.0
2014-06-11 14:05:00,126.88,126.89,126.79,126.79,5600.0,116.446,116.4552,116.3634,116.3634,5600.0
2014-06-11 14:10:00,126.79,126.79,126.67,126.67,12500.0,116.3634,116.3634,116.2533,116.2533,12500.0
2014-06-11 14:15:00,126.68,126.69,126.63,126.64,5300.0,116.2625,116.2717,116.2166,116.2258,5300.0
2014-06-11 14:20:00,126.64,126.72,126.62,126.72,4800.0,116.2258,116.2992,116.2074,116.2992,4800.0
2014-06-11 14:25:00,126.69,126.77,126.69,126.76,4000.0,116.2717,116.3451,116.2717,116.3359,4000.0
2014-06-11 14:30:00,126.74,126.82,126.73,126.82,4900.0,116.3175,116.391,116.3084,116.391,4900.0
2014-06-11 14:35:00,126.83,126.86,126.8,126.86,5700.0,116.4001,116.4277,116.3726,116.4277,5700.0
2014-06-11 14:40:00,126.85,126.92,126.81,126.92,9400.0,116.4185,116.4827,116.3818,116.4827,9400.0
2014-06-11 14:45:00,126.95,127.0,126.92,126.98,8000.0,116.5103,116.5562,116.4827,116.5378,8000.0
2014-06-11 14:50:00,126.98,127.02,126.93,127.02,5500.0,116.5378,116.5745,116.4919,116.5745,5500.0
2014-06-11 14:55:00,127.02,127.11,127.01,127.1,6400.0,116.5745,116.6571,116.5653,116.6479,6400.0
2014-06-11 15:00:00,127.12,127.17,127.12,127.13,7500.0,116.6663,116.7122,116.6663,116.6755,7500.0
2014-06-11 15:05:00,127.13,127.16,127.08,127.08,5200.0,116.6755,116.703,116.6296,116.6296,5200.0
2014-06-11 15:10:00,127.08,127.08,127.0,127.03,6000.0,116.6296,116.6296,116.5562,116.5837,6000.0
2014-06-11 15:15:00,127.03,127.05,126.95,127.04,7700.0,116.5837,116.602,116.5103,116.5929,7700.0
2014-06-11 15:20:00,127.05,127.06,126.91,127.0,12600.0,116.602,116.6112,116.4736,116.5562,12600.0
2014-06-11 15:25:00,126.99,127.03,126.97,127.02,12500.0,116.547,116.5837,116.5286,116.5745,12500.0
2014-06-11 15:30:00,127.02,127.03,126.99,126.99,15300.0,116.5745,116.5837,116.547,116.547,15300.0
2014-06-11 15:35:00,127.01,127.02,126.99,127.0,13800.0,116.5653,116.5745,116.547,116.5562,13800.0
2014-06-11 15:40:00,126.99,127.03,126.96,126.96,13800.0,116.547,116.5837,116.5194,116.5194,13800.0
2014-06-11 15:45:00,126.96,127.01,126.95,127.01,10500.0,116.5194,116.5653,116.5103,116.5653,10500.0
2014-06-11 15:50:00,127.0,127.02,126.94,126.96,18000.0,116.5562,116.5745,116.5011,116.5194,18000.0
2014-06-11 15:55:00,126.96,126.96,126.85,126.89,47900.0,116.5194,116.5194,116.4185,116.4552,47900.0
2014-06-12 09:30:00,126.51,126.84,126.44,126.66,13100.0,116.1065,116.4093,116.0422,116.2441,13100.0
2014-06-12 09:35:00,126.66,126.72,125.96,125.96,4300.0,116.2441,116.2992,115.6017,115.6017,4300.0
2014-06-12 09:40:00,125.94,126.33,125.85,126.23,3400.0,115.5833,115.9413,115.5007,115.8495,3400.0
2014-06-12 09:45:00,126.24,126.24,125.8,125.8,1500.0,115.8587,115.8587,115.4548,115.4548,1500.0
2014-06-12 09:50:00,125.89,126.04,125.89,126.02,8200.0,115.5374,115.6751,115.5374,115.6568,8200.0
2014-06-12 09:55:00,126.07,126.08,125.8,125.8,12800.0,115.7026,115.7118,115.4548,115.4548,12800.0
2014-06-12 10:00:00,125.82,125.82,125.54,125.68,5200.0,115.4732,115.4732,115.2162,115.3447,5200.0
2014-06-12 10:05:00,125.76,125.85,125.54,125.85,2900.0,115.4181,115.5007,115.2162,115.5007,2900.0
2014-06-12 10:10:00,125.83,125.86,125.68,125.68,3200.0,115.4824,115.5099,115.3447,115.3447,3200.0
2014-06-12 10:15:00,125.69,125.92,125.64,125.84,7100.0,115.3539,115.565,115.308,115.4916,7100.0
2014-06-12 10:20:00,125.87,126.04,125.78,125.99,8400.0,115.5191,115.6751,115.4365,115.6292,8400.0
2014-06-12 10:25:00,125.95,125.99,125.74,125.74,8300.0,115.5925,115.6292,115.3998,115.3998,8300.0
2014-06-12 10:30:00,125.75,125.94,125.75,125.83,5400.0,115.409,115.5833,115.409,115.4824,5400.0
2014-06-12 10:35:00,125.84,125.99,125.84,125.86,7000.0,115.4916,115.6292,115.4916,115.5099,7000.0
2014-06-12 10:40:00,125.86,125.97,125.73,125.95,6400.0,115.5099,115.6109,115.3906,115.5925,6400.0
2014-06-12 10:45:00,125.95,126.07,125.87,125.87,8100.0,115.5925,115.7026,115.5191,115.5191,8100.0
2014-06-12 10:50:00,125.87,126.0,125.87,125.96,4000.0,115.5191,115.6384,115.5191,115.6017,4000.0
2014-06-12 10:55:00,125.96,126.0,125.83,125.86,3900.0,115.6017,115.6384,115.4824,115.5099,3900.0
2014-06-12 11:00:00,125.87,125.97,125.85,125.93,6200.0,115.5191,115.6109,115.5007,115.5742,6200.0
2014-06-12 11:05:00,125.95,126.04,125.91,126.04,3100.0,115.5925,115.6751,115.5558,115.6751,3100.0
2014-06-12 11:10:00,126.04,126.04,125.84,125.84,7000.0,115.6751,115.6751,115.4916,115.4916,7000.0
2014-06-12 11:15:00,125.85,125.9,125.82,125.82,7000.0,115.5007,115.5466,115.4732,115.4732,7000.0
2014-06-12 11:20:00,125.82,125.82,125.77,125.78,5700.0,115.4732,115.4732,115.4273,115.4365,5700.0
2014-06-12 11:25:00,125.78,126.01,125.78,126.0,8100.0,115.4365,115.6476,115.4365,115.6384,8100.0
2014-06-12 11:30:00,126.02,126.02,125.82,125.82,7900.0,115.6568,115.6568,115.4732,115.4732,7900.0
2014-06-12 11:35:00,125.85,125.98,125.82,125.95,6000.0,115.5007,115.62,115.4732,115.5925,6000.0
2014-06-12 11:40:00,125.96,126.01,125.92,125.98,8500.0,115.6017,115.6476,115.565,115.62,8500.0
2014-06-12 11:45:00,126.02,126.03,125.92,125.97,6600.0,115.6568,115.6659,115.565,115.6109,6600.0
2014-06-12 11:50:00,125.97,125.99,125.88,125.94,11300.0,115.6109,115.6292,115.5283,115.5833,11300.0
2014-06-12 11:55:00,125.93,126.01,125.93,125.97,4700.0,115.5742,115.6476,115.5742,115.6109,4700.0
2014-06-12 12:00:00,125.97,125.97,125.88,125.93,3500.0,115.6109,115.6109,115.5283,115.5742,3500.0
2014-06-12 12:05:00,125.94,126.07,125.93,126.06,2900.0,115.5833,115.7026,115.5742,115.6935,2900.0
2014-06-12 12:10:00,126.06,126.11,126.06,126.1,3000.0,115.6935,115.7393,115.6935,115.7302,3000.0
2014-06-12 12:15:00,126.07,126.07,125.85,125.93,5900.0,115.7026,115.7026,115.5007,115.5742,5900.0
2014-06-12 12:20:00,125.91,125.99,125.83,125.96,6000.0,115.5558,115.6292,115.4824,115.6017,6000.0
2014-06-12 12:25:00,125.99,126.01,125.91,125.91,4400.0,115.6292,115.6476,115.5558,115.5558,4400.0
2014-06-12 12:30:00,125.91,125.95,125.86,125.9,5800.0,115.5558,115.5925,115.5099,115.5466,5800.0
2014-06-12 12:35:00,125.91,125.94,125.84,125.89,4500.0,115.5558,115.5833,115.4916,115.5374,4500.0
2014-06-12 12:40:00,125.88,125.9,125.79,125.79,4800.0,115.5283,115.5466,115.4457,115.4457,4800.0
2014-06-12 12:45:00,125.79,125.91,125.79,125.88,6500.0,115.4457,115.5558,115.4457,115.5283,6500.0
2014-06-12 12:50:00,125.9,125.92,125.73,125.81,4000.0,115.5466,115.565,115.3906,115.464,4000.0
2014-06-12 12:55:00,125.79,125.89,125.71,125.81,5900.0,115.4457,115.5374,115.3722,115.464,5900.0
2014-06-12 13:00:00,125.85,125.93,125.76,125.9,14800.0,115.5007,115.5742,115.4181,115.5466,14800.0
2014-06-12 13:05:00,125.84,125.85,125.76,125.83,3600.0,115.4916,115.5007,115.4181,115.4824,3600.0
2014-06-12 13:10:00,125.87,125.87,125.74,125.74,3900.0,115.5191,115.5191,115.3998,115.3998,3900.0
2014-06-12 13:15:00,125.77,125.81,125.75,125.75,7100.0,115.4273,115.464,115.409,115.409,7100.0
2014-06-12 13:20:00,125.74,125.8,125.7,125.71,3400.0,115.3998,115.4548,115.3631,115.3722,3400.0
2014-06-12 13:25:00,125.73,125.79,125.66,125.75,5900.0,115.3906,115.4457,115.3264,115.409,5900.0
2014-06-12 13:30:00,125.75,125.75,125.43,125.43,10800.0,115.409,115.409,115.1153,115.1153,10800.0
2014-06-12 13:35:00,125.45,125.45,125.28,125.4,10200.0,115.1336,115.1336,114.9776,115.0877,10200.0
2014-06-12 13:40:00,125.41,125.46,125.22,125.28,8000.0,115.0969,115.1428,114.9225,114.9776,8000.0
2014-06-12 13:45:00,125.26,125.26,125.06,125.17,13800.0,114.9592,114.9592,114.7757,114.8767,13800.0
2014-06-12 13:50:00,125.18,125.27,125.03,125.09,9000.0,114.8858,114.9684,114.7482,114.8032,9000.0
2014-06-12 13:55:00,125.1,125.23,125.08,125.16,9600.0,114.8124,114.9317,114.7941,114.8675,9600.0
2014-06-12 14:00:00,125.15,125.19,125.11,125.19,6700.0,114.8583,114.895,114.8216,114.895,6700.0
2014-06-12 14:05:00,125.19,125.42,125.19,125.33,11000.0,114.895,115.1061,114.895,115.0235,11000.0
2014-06-12 14:10:00,125.32,125.37,125.27,125.37,5900.0,115.0143,115.0602,114.9684,115.0602,5900.0
2014-06-12 14:15:00,125.42,125.55,125.41,125.46,5800.0,115.1061,115.2254,115.0969,115.1428,5800.0
2014-06-12 14:20:00,125.49,125.56,125.41,125.41,6200.0,115.1703,115.2346,115.0969,115.0969,6200.0
2014-06-12 14:25:00,125.46,125.6,125.46,125.58,5500.0,115.1428,115.2713,115.1428,115.2529,5500.0
2014-06-12 14:30:00,125.6,125.63,125.45,125.63,6800.0,115.2713,115.2988,115.1336,115.2988,6800.0
2014-06-12 14:35:00,125.64,125.67,125.47,125.5,4600.0,115.308,115.3355,115.152,115.1795,4600.0
2014-06-12 14:40:00,125.54,125.68,125.53,125.68,6800.0,115.2162,115.3447,115.207,115.3447,6800.0
2014-06-12 14:45:00,125.69,125.73,125.67,125.71,6300.0,115.3539,115.3906,115.3355,115.3722,6300.0
2014-06-12 14:50:00,125.71,125.71,125.59,125.65,7000.0,115.3722,115.3722,115.2621,115.3172,7000.0
2014-06-12 14:55:00,125.67,125.67,125.52,125.57,5700.0,115.3355,115.3355,115.1979,115.2438,5700.0
2014-06-12 15:00:00,125.56,125.58,125.47,125.56,9500.0,115.2346,115.2529,115.152,115.2346,9500.0
2014-06-12 15:05:00,125.56,125.61,125.43,125.43,8500.0,115.2346,115.2805,115.1153,115.1153,8500.0
2014-06-12 15:10:00,125.43,125.46,125.3,125.41,8900.0,115.1153,115.1428,114.996,115.0969,8900.0
2014-06-12 15:15:00,125.42,125.5,125.42,125.42,6200.0,115.1061,115.1795,115.1061,115.1061,6200.0
2014-06-12 15:20:00,125.42,125.67,125.42,125.62,10600.0,115.1061,115.3355,115.1061,115.2896,10600.0
2014-06-12 15:25:00,125.62,125.62,125.43,125.45,14200.0,115.2896,115.2896,115.1153,115.1336,14200.0
2014-06-12 15:30:00,125.45,125.45,125.2,125.3,16900.0,115.1336,115.1336,114.9042,114.996,16900.0
2014-06-12 15:35:00,125.35,125.38,124.97,125.01,38600.0,115.0418,115.0694,114.6931,114.7298,38600.0
2014-06-12 15:40:00,125.02,125.1,124.93,125.01,30400.0,114.739,114.8124,114.6564,114.7298,30400.0
2014-06-12 15:45:00,125.02,125.2,125.02,125.11,29400.0,114.739,114.9042,114.739,114.8216,29400.0
2014-06-12 15:50:00,125.1,125.13,125.07,125.13,45500.0,114.8124,114.8399,114.7849,114.8399,45500.0
2014-06-12 15:55:00,125.13,125.24,125.1,125.23,67600.0,114.8399,114.9409,114.8124,114.9317,67600.0
2014-06-13 09:30:00,125.16,125.22,124.75,124.82,17200.0,114.8675,114.9225,114.4912,114.5554,17200.0
2014-06-13 09:35:00,124.8,124.8,124.43,124.49,11200.0,114.5371,114.5371,114.1975,114.2526,11200.0
2014-06-13 09:40:00,124.58,124.58,124.48,124.52,6000.0,114.3352,114.3352,114.2434,114.2801,6000.0
2014-06-13 09:45:00,124.53,124.76,124.4,124.56,9400.0,114.2893,114.5004,114.17,114.3168,9400.0
2014-06-13 09:50:00,124.56,124.57,124.45,124.57,10600.0,114.3168,114.326,114.2159,114.326,10600.0
2014-06-13 09:55:00,124.55,124.57,124.48,124.53,13800.0,114.3076,114.326,114.2434,114.2893,13800.0
2014-06-13 10:00:00,124.57,124.57,124.49,124.55,10400.0,114.326,114.326,114.2526,114.3076,10400.0
2014-06-13 10:05:00,124.57,124.59,124.51,124.53,14300.0,114.326,114.3443,114.2709,114.2893,14300.0
2014-06-13 10:10:00,124.52,124.62,124.48,124.59,8500.0,114.2801,114.3719,114.2434,114.3443,8500.0
2014-06-13 10:15:00,124.59,124.61,124.47,124.51,18700.0,114.3443,114.3627,114.2342,114.2709,18700.0
2014-06-13 10:20:00,124.51,124.65,124.43,124.65,8900.0,114.2709,114.3994,114.1975,114.3994,8900.0
2014-06-13 10:25:00,124.65,124.96,124.63,124.9,5600.0,114.3994,114.6839,114.3811,114.6289,5600.0
2014-06-13 10:30:00,124.93,125.3,124.93,125.3,3600.0,114.6564,114.996,114.6564,114.996,3600.0
2014-06-13 10:35:00,125.31,125.34,125.22,125.27,8000.0,115.0051,115.0327,114.9225,114.9684,8000.0
2014-06-13 10:40:00,125.28,125.28,125.04,125.04,8900.0,114.9776,114.9776,114.7573,114.7573,8900.0
2014-06-13 10:45:00,125.09,125.11,124.95,125.09,4500.0,114.8032,114.8216,114.6747,114.8032,4500.0
2014-06-13 10:50:00,125.11,125.15,125.05,125.08,10400.0,114.8216,114.8583,114.7665,114.7941,10400.0
2014-06-13 10:55:00,125.11,125.11,125.01,125.1,77600.0,114.8216,114.8216,114.7298,114.8124,77600.0
2014-06-13 11:00:00,125.09,125.15,125.04,125.13,9400.0,114.8032,114.8583,114.7573,114.8399,9400.0
2014-06-13 11:05:00,125.11,125.11,124.96,125.0,9600.0,114.8216,114.8216,114.6839,114.7206,9600.0
2014-06-13 11:10:00,125.0,125.0,124.85,124.87,5100.0,114.7206,114.7206,114.583,114.6013,5100.0
2014-06-13 11:15:00,124.86,124.87,124.77,124.87,4500.0,114.5921,114.6013,114.5095,114.6013,4500.0
2014-06-13 11:20:00,124.87,124.87,124.75,124.78,9600.0,114.6013,114.6013,114.4912,114.5187,9600.0
2014-06-13 11:25:00,124.77,124.78,124.7,124.74,7900.0,114.5095,114.5187,114.4453,114.482,7900.0
2014-06-13 11:30:00,124.73,124.75,124.7,124.72,3000.0,114.4728,114.4912,114.4453,114.4637,3000.0
2014-06-13 11:35:00,124.66,124.66,124.59,124.61,5000.0,114.4086,114.4086,114.3443,114.3627,5000.0
2014-06-13 11:40:00,124.61,124.61,124.38,124.38,9600.0,114.3627,114.3627,114.1516,114.1516,9600.0
2014-06-13 11:45:00,124.39,124.39,124.21,124.21,20600.0,114.1608,114.1608,113.9956,113.9956,20600.0
2014-06-13 11:50:00,124.19,124.23,124.1,124.13,39600.0,113.9772,114.014,113.8946,113.9222,39600.0
2014-06-13 11:55:00,124.13,124.35,124.01,124.31,26000.0,113.9222,114.1241,113.812,114.0874,26000.0
2014-06-13 12:00:00,124.34,124.71,124.31,124.57,14500.0,114.1149,114.4545,114.0874,114.326,14500.0
2014-06-13 12:05:00,124.59,124.7,124.5,124.5,5200.0,114.3443,114.4453,114.2617,114.2617,5200.0
2014-06-13 12:10:00,124.49,124.5,124.46,124.46,3500.0,114.2526,114.2617,114.225,114.225,3500.0
2014-06-13 12:15:00,124.49,124.55,124.45,124.49,5500.0,114.2526,114.3076,114.2159,114.2526,5500.0
2014-06-13 12:20:00,124.5,124.76,124.5,124.76,33400.0,114.2617,114.5004,114.2617,114.5004,33400.0
2014-06-13 12:25:00,124.76,124.77,124.64,124.64,4100.0,114.5004,114.5095,114.3902,114.3902,4100.0
2014-06-13 12:30:00,124.69,124.74,124.66,124.68,4000.0,114.4361,114.482,114.4086,114.4269,4000.0
2014-06-13 12:35:00,124.72,124.81,124.72,124.75,3600.0,114.4637,114.5463,114.4637,114.4912,3600.0
2014-06-13 12:40:00,124.78,124.79,124.73,124.74,5200.0,114.5187,114.5279,114.4728,114.482,5200.0
2014-06-13 12:45:00,124.78,124.82,124.77,124.82,1000.0,114.5187,114.5554,114.5095,114.5554,1000.0
2014-06-13 12:50:00,124.87,124.87,124.74,124.81,7000.0,114.6013,114.6013,114.482,114.5463,7000.0
2014-06-13 12:55:00,124.81,124.83,124.78,124.78,1700.0,114.5463,114.5646,114.5187,114.5187,1700.0
2014-06-13 13:00:00,124.79,124.79,124.69,124.69,6800.0,114.5279,114.5279,114.4361,114.4361,6800.0
2014-06-13 13:05:00,124.7,124.7,124.66,124.67,3100.0,114.4453,114.4453,114.4086,114.4178,3100.0
2014-06-13 13:10:00,124.65,124.67,124.58,124.63,4400.0,114.3994,114.4178,114.3352,114.3811,4400.0
2014-06-13 13:15:00,124.62,124.63,124.5,124.62,8100.0,114.3719,114.3811,114.2617,114.3719,8100.0
2014-06-13 13:20:00,124.61,124.67,124.6,124.61,6300.0,114.3627,114.4178,114.3535,114.3627,6300.0
2014-06-13 13:25:00,124.59,124.64,124.56,124.6,3600.0,114.3443,114.3902,114.3168,114.3535,3600.0
2014-06-13 13:30:00,124.61,124.64,124.59,124.61,5900.0,114.3627,114.3902,114.3443,114.3627,5900.0
2014-06-13 13:35:00,124.62,124.64,124.56,124.58,5900.0,114.3719,114.3902,114.3168,114.3352,5900.0
2014-06-13 13:40:00,124.57,124.65,124.53,124.61,6700.0,114.326,114.3994,114.2893,114.3627,6700.0
2014-06-13 13:45:00,124.62,124.62,124.55,124.62,4000.0,114.3719,114.3719,114.3076,114.3719,4000.0
2014-06-13 13:50:00,124.61,124.63,124.58,124.58,8100.0,114.3627,114.3811,114.3352,114.3352,8100.0
2014-06-13 13:55:00,124.6,124.65,124.53,124.62,6100.0,114.3535,114.3994,114.2893,114.3719,6100.0
2014-06-13 14:00:00,124.62,124.63,124.59,124.62,11200.0,114.3719,114.3811,114.3443,114.3719,11200.0
2014-06-13 14:05:00,124.59,124.63,124.58,124.63,5900.0,114.3443,114.3811,114.3352,114.3811,5900.0
2014-06-13 14:10:00,124.62,124.63,124.59,124.6,15900.0,114.3719,114.3811,114.3443,114.3535,15900.0
2014-06-13 14:15:00,124.61,124.64,124.6,124.61,7400.0,114.3627,114.3902,114.3535,114.3627,7400.0
2014-06-13 14:20:00,124.61,124.63,124.61,124.62,1900.0,114.3627,114.3811,114.3627,114.3719,1900.0
2014-06-13 14:25:00,124.62,124.63,124.58,124.59,10800.0,114.3719,114.3811,114.3352,114.3443,10800.0
2014-06-13 14:30:00,124.61,124.61,124.56,124.56,6400.0,114.3627,114.3627,114.3168,114.3168,6400.0
2014-06-13 14:35:00,124.6,124.62,124.56,124.56,5000.0,114.3535,114.3719,114.3168,114.3168,5000.0
2014-06-13 14:40:00,124.6,124.62,124.58,124.58,7500.0,114.3535,114.3719,114.3352,114.3352,7500.0
2014-06-13 14:45:00,124.59,124.63,124.58,124.6,7800.0,114.3443,114.3811,114.3352,114.3535,7800.0
2014-06-13 14:50:00,124.58,124.62,124.57,124.59,8400.0,114.3352,114.3719,114.326,114.3443,8400.0
2014-06-13 14:55:00,124.6,124.6,124.5,124.54,8200.0,114.3535,114.3535,114.2617,114.2985,8200.0
2014-06-13 15:00:00,124.57,124.62,124.56,124.57,6500.0,114.326,114.3719,114.3168,114.326,6500.0
2014-06-13 15:05:00,124.57,124.62,124.55,124.62,8600.0,114.326,114.3719,114.3076,114.3719,8600.0
2014-06-13 15:10:00,124.61,124.63,124.57,124.62,15300.0,114.3627,114.3811,114.326,114.3719,15300.0
2014-06-13 15:15:00,124.62,124.63,124.57,124.6,9200.0,114.3719,114.3811,114.326,114.3535,9200.0
2014-06-13 15:20:00,124.59,124.6,124.52,124.52,9700.0,114.3443,114.3535,114.2801,114.2801,9700.0
2014-06-13 15:25:00,124.55,124.61,124.53,124.53,10500.0,114.3076,114.3627,114.2893,114.2893,10500.0
2014-06-13 15:30:00,124.53,124.53,124.43,124.51,14000.0,114.2893,114.2893,114.1975,114.2709,14000.0
2014-06-13 15:35:00,124.52,124.55,124.41,124.52,33100.0,114.2801,114.3076,114.1791,114.2801,33100.0
2014-06-13 15:40:00,124.52,124.61,124.48,124.49,13300.0,114.2801,114.3627,114.2434,114.2526,13300.0
2014-06-13 15:45:00,124.49,124.52,124.46,124.51,11500.0,114.2526,114.2801,114.225,114.2709,11500.0
2014-06-13 15:50:00,124.52,124.58,124.52,124.54,16900.0,114.2801,114.3352,114.2801,114.2985,16900.0
2014-06-13 15:55:00,124.53,124.69,124.52,124.67,35400.0,114.2893,114.4361,114.2801,114.4178,35400.0
2014-06-16 09:30:00,124.78,124.78,124.51,124.58,7500.0,114.5187,114.5187,114.2709,114.3352,7500.0
2014-06-16 09:35:00,124.57,124.63,124.32,124.54,13800.0,114.326,114.3811,114.0966,114.2985,13800.0
2014-06-16 09:40:00,124.44,124.66,124.44,124.45,15900.0,114.2067,114.4086,114.2067,114.2159,15900.0
2014-06-16 09:45:00,124.49,124.56,124.3,124.37,4400.0,114.2526,114.3168,114.0782,114.1424,4400.0
2014-06-16 09:50:00,124.38,124.49,124.32,124.46,5800.0,114.1516,114.2526,114.0966,114.225,5800.0
2014-06-16 09:55:00,124.45,124.47,124.13,124.18,12900.0,114.2159,114.2342,113.9222,113.9681,12900.0
2014-06-16 10:00:00,124.22,124.34,124.11,124.26,12000.0,114.0048,114.1149,113.9038,114.0415,12000.0
2014-06-16 10:05:00,124.26,124.31,124.16,124.19,7500.0,114.0415,114.0874,113.9497,113.9772,7500.0
2014-06-16 10:10:00,124.24,124.38,124.23,124.32,11400.0,114.0231,114.1516,114.014,114.0966,11400.0
2014-06-16 10:15:00,124.33,124.38,124.25,124.33,6600.0,114.1057,114.1516,114.0323,114.1057,6600.0
2014-06-16 10:20:00,124.33,124.33,124.25,124.3,10700.0,114.1057,114.1057,114.0323,114.0782,10700.0
2014-06-16 10:25:00,124.29,124.3,124.2,124.23,4000.0,114.069,114.0782,113.9864,114.014,4000.0
2014-06-16 10:30:00,124.22,124.23,124.04,124.11,11800.0,114.0048,114.014,113.8396,113.9038,11800.0
2014-06-16 10:35:00,124.13,124.15,124.05,124.06,9700.0,113.9222,113.9405,113.8488,113.8579,9700.0
2014-06-16 10:40:00,124.06,124.26,124.06,124.26,2800.0,113.8579,114.0415,113.8579,114.0415,2800.0
2014-06-16 10:45:00,124.21,124.38,124.19,124.38,4000.0,113.9956,114.1516,113.9772,114.1516,4000.0
2014-06-16 10:50:00,124.35,124.38,124.14,124.27,14000.0,114.1241,114.1516,113.9314,114.0507,14000.0
2014-06-16 10:55:00,124.33,124.35,124.18,124.18,6500.0,114.1057,114.1241,113.9681,113.9681,6500.0
2014-06-16 11:00:00,124.19,124.24,124.17,124.18,3300.0,113.9772,114.0231,113.9589,113.9681,3300.0
2014-06-16 11:05:00,124.17,124.17,123.9,123.95,5700.0,113.9589,113.9589,113.7111,113.757,5700.0
2014-06-16 11:10:00,123.92,123.95,123.81,123.81,9800.0,113.7294,113.757,113.6285,113.6285,9800.0
2014-06-16 11:15:00,123.84,123.86,123.7,123.85,3900.0,113.656,113.6744,113.5275,113.6652,3900.0
2014-06-16 11:20:00,123.85,123.89,123.72,123.89,4500.0,113.6652,113.7019,113.5459,113.7019,4500.0
2014-06-16 11:25:00,123.92,124.02,123.92,123.97,3100.0,113.7294,113.8212,113.7294,113.7753,3100.0
2014-06-16 11:30:00,123.96,123.97,123.77,123.77,7800.0,113.7662,113.7753,113.5918,113.5918,7800.0
2014-06-16 11:35:00,123.72,123.72,123.44,123.51,6600.0,113.5459,113.5459,113.2889,113.3532,6600.0
2014-06-16 11:40:00,123.48,123.5,123.31,123.38,12700.0,113.3256,113.344,113.1696,113.2339,12700.0
2014-06-16 11:45:00,123.38,123.43,123.24,123.24,7100.0,113.2339,113.2797,113.1054,113.1054,7100.0
2014-06-16 11:50:00,123.26,123.32,123.21,123.29,8800.0,113.1237,113.1788,113.0778,113.1513,8800.0
2014-06-16 11:55:00,123.32,123.33,123.23,123.3,10700.0,113.1788,113.188,113.0962,113.1604,10700.0
2014-06-16 12:00:00,123.3,123.36,123.27,123.27,5500.0,113.1604,113.2155,113.1329,113.1329,5500.0
2014-06-16 12:05:00,123.26,123.3,123.22,123.26,5400.0,113.1237,113.1604,113.087,113.1237,5400.0
2014-06-16 12:10:00,123.31,123.54,123.31,123.54,2800.0,113.1696,113.3807,113.1696,113.3807,2800.0
2014-06-16 12:15:00,123.54,123.64,123.53,123.63,4200.0,113.3807,113.4725,113.3715,113.4633,4200.0
2014-06-16 12:20:00,123.64,123.74,123.64,123.7,4800.0,113.4725,113.5642,113.4725,113.5275,4800.0
2014-06-16 12:25:00,123.72,123.73,123.65,123.67,5100.0,113.5459,113.5551,113.4816,113.5,5100.0
2014-06-16 12:30:00,123.71,123.76,123.64,123.66,8900.0,113.5367,113.5826,113.4725,113.4908,8900.0
2014-06-16 12:35:00,123.66,123.78,123.63,123.78,5500.0,113.4908,113.601,113.4633,113.601,5500.0
2014-06-16 12:40:00,123.78,123.84,123.76,123.82,4400.0,113.601,113.656,113.5826,113.6377,4400.0
2014-06-16 12:45:00,123.8,123.8,123.68,123.77,9100.0,113.6193,113.6193,113.5092,113.5918,9100.0
2014-06-16 12:50:00,123.76,123.84,123.74,123.84,4100.0,113.5826,113.656,113.5642,113.656,4100.0
2014-06-16 12:55:00,123.86,123.9,123.65,123.65,13100.0,113.6744,113.7111,113.4816,113.4816,13100.0
2014-06-16 13:00:00,123.65,123.74,123.64,123.72,4400.0,113.4816,113.5642,113.4725,113.5459,4400.0
2014-06-16 13:05:00,123.72,123.73,123.7,123.71,7900.0,113.5459,113.5551,113.5275,113.5367,7900.0
2014-06-16 13:10:00,123.72,123.73,123.69,123.73,13300.0,113.5459,113.5551,113.5184,113.5551,13300.0
2014-06-16 13:15:00,123.73,123.75,123.65,123.67,7800.0,113.5551,113.5734,113.4816,113.5,7800.0
2014-06-16 13:20:00,123.71,123.73,123.65,123.65,2900.0,113.5367,113.5551,113.4816,113.4816,2900.0
2014-06-16 13:25:00,123.67,123.69,123.58,123.59,3300.0,113.5,113.5184,113.4174,113.4266,3300.0
2014-06-16 13:30:00,123.56,123.73,123.55,123.72,7600.0,113.399,113.5551,113.3899,113.5459,7600.0
2014-06-16 13:35:00,123.72,123.73,123.52,123.52,8300.0,113.5459,113.5551,113.3623,113.3623,8300.0
2014-06-16 13:40:00,123.53,123.56,123.47,123.47,7700.0,113.3715,113.399,113.3164,113.3164,7700.0
2014-06-16 13:45:00,123.49,123.58,123.46,123.55,5500.0,113.3348,113.4174,113.3073,113.3899,5500.0
2014-06-16 13:50:00,123.56,123.64,123.56,123.59,7700.0,113.399,113.4725,113.399,113.4266,7700.0
2014-06-16 13:55:00,123.6,123.75,123.6,123.74,5000.0,113.4358,113.5734,113.4358,113.5642,5000.0
2014-06-16 14:00:00,123.74,123.77,123.67,123.77,5600.0,113.5642,113.5918,113.5,113.5918,5600.0
2014-06-16 14:05:00,123.76,123.76,123.63,123.7,8000.0,113.5826,113.5826,113.4633,113.5275,8000.0
2014-06-16 14:10:00,123.7,123.7,123.54,123.54,5300.0,113.5275,113.5275,113.3807,113.3807,5300.0
2014-06-16 14:15:00,123.54,123.54,123.34,123.35,7300.0,113.3807,113.3807,113.1971,113.2063,7300.0
2014-06-16 14:20:00,123.36,123.46,123.35,123.38,6300.0,113.2155,113.3073,113.2063,113.2339,6300.0
2014-06-16 14:25:00,123.39,123.39,123.3,123.31,6000.0,113.243,113.243,113.1604,113.1696,6000.0
2014-06-16 14:30:00,123.32,123.33,123.17,123.17,9600.0,113.1788,113.188,113.0411,113.0411,9600.0
2014-06-16 14:35:00,123.18,123.27,123.16,123.16,5600.0,113.0503,113.1329,113.0319,113.0319,5600.0
2014-06-16 14:40:00,123.16,123.25,123.12,123.25,6000.0,113.0319,113.1145,112.9952,113.1145,6000.0
2014-06-16 14:45:00,123.24,123.28,123.15,123.25,5200.0,113.1054,113.1421,113.0228,113.1145,5200.0
2014-06-16 14:50:00,123.26,123.26,123.1,123.13,9200.0,113.1237,113.1237,112.9769,113.0044,9200.0
2014-06-16 14:55:00,123.17,123.18,123.07,123.08,9300.0,113.0411,113.0503,112.9493,112.9585,9300.0
2014-06-16 15:00:00,123.07,123.1,123.03,123.1,7400.0,112.9493,112.9769,112.9126,112.9769,7400.0
2014-06-16 15:05:00,123.09,123.09,123.05,123.05,9500.0,112.9677,112.9677,112.931,112.931,9500.0
2014-06-16 15:10:00,123.05,123.07,122.93,122.93,14200.0,112.931,112.9493,112.8209,112.8209,14200.0
2014-06-16 15:15:00,122.94,122.96,122.87,122.9,8300.0,112.83,112.8484,112.7658,112.7933,8300.0
2014-06-16 15:20:00,122.9,123.03,122.88,123.0,12400.0,112.7933,112.9126,112.775,112.8851,12400.0
2014-06-16 15:25:00,122.99,123.04,122.92,122.92,8100.0,112.8759,112.9218,112.8117,112.8117,8100.0
2014-06-16 15:30:00,122.93,122.99,122.91,122.95,19300.0,112.8209,112.8759,112.8025,112.8392,19300.0
2014-06-16 15:35:00,122.94,122.96,122.9,122.96,22800.0,112.83,112.8484,112.7933,112.8484,22800.0
2014-06-16 15:40:00,122.96,123.0,122.92,122.98,17100.0,112.8484,112.8851,112.8117,112.8667,17100.0
2014-06-16 15:45:00,122.98,123.08,122.95,122.98,27500.0,112.8667,112.9585,112.8392,112.8667,27500.0
2014-06-16 15:50:00,122.97,122.97,122.95,122.96,41500.0,112.8576,112.8576,112.8392,112.8484,41500.0
2014-06-16 15:55:00,122.96,123.09,122.95,123.05,71200.0,112.8484,112.9677,112.8392,112.931,71200.0
2014-06-17 09:30:00,123.21,123.21,122.66,122.66,17500.0,113.0778,113.0778,112.5731,112.5731,17500.0
2014-06-17 09:35:00,122.85,122.85,122.52,122.56,11900.0,112.7474,112.7474,112.4446,112.4813,11900.0
2014-06-17 09:40:00,122.61,122.71,122.45,122.58,10000.0,112.5272,112.6189,112.3803,112.4996,10000.0
2014-06-17 09:45:00,122.67,123.14,122.54,123.13,24300.0,112.5822,113.0136,112.4629,113.0044,24300.0
2014-06-17 09:50:00,123.13,123.47,123.06,123.3,10100.0,113.0044,113.3164,112.9402,113.1604,10100.0
2014-06-17 09:55:00,123.25,123.37,123.16,123.29,19700.0,113.1145,113.2247,113.0319,113.1513,19700.0
2014-06-17 10:00:00,123.3,123.36,123.12,123.13,7100.0,113.1604,113.2155,112.9952,113.0044,7100.0
2014-06-17 10:05:00,123.18,123.23,123.05,123.05,14100.0,113.0503,113.0962,112.931,112.931,14100.0
2014-06-17 10:10:00,123.05,123.09,122.89,122.94,9600.0,112.931,112.9677,112.7841,112.83,9600.0
2014-06-17 10:15:00,122.91,123.02,122.79,123.01,5200.0,112.8025,112.9035,112.6924,112.8943,5200.0
2014-06-17 10:20:00,123.02,123.32,123.02,123.32,5500.0,112.9035,113.1788,112.9035,113.1788,5500.0
2014-06-17 10:25:00,123.29,123.29,123.1,123.28,4500.0,113.1513,113.1513,112.9769,113.1421,4500.0
2014-06-17 10:30:00,123.28,123.28,122.93,122.94,5500.0,113.1421,113.1421,112.8209,112.83,5500.0
2014-06-17 10:35:00,122.93,122.95,122.78,122.94,3900.0,112.8209,112.8392,112.6832,112.83,3900.0
2014-06-17 10:40:00,122.99,123.01,122.79,122.81,63800.0,112.8759,112.8943,112.6924,112.7107,63800.0
2014-06-17 10:45:00,122.81,122.81,122.53,122.55,4100.0,112.7107,112.7107,112.4538,112.4721,4100.0
2014-06-17 10:50:00,122.5,122.5,122.38,122.39,9500.0,112.4262,112.4262,112.3161,112.3253,9500.0
2014-06-17 10:55:00,122.36,122.54,122.36,122.48,5800.0,112.2977,112.4629,112.2977,112.4079,5800.0
2014-06-17 11:00:00,122.55,122.63,122.48,122.63,3600.0,112.4721,112.5455,112.4079,112.5455,3600.0
2014-06-17 11:05:00,122.71,122.81,122.6,122.62,5600.0,112.6189,112.7107,112.518,112.5363,5600.0
2014-06-17 11:10:00,122.65,122.72,122.62,122.66,3100.0,112.5639,112.6281,112.5363,112.5731,3100.0
2014-06-17 11:15:00,122.66,122.9,122.57,122.88,6300.0,112.5731,112.7933,112.4905,112.775,6300.0
2014-06-17 11:20:00,122.89,123.05,122.85,123.03,8800.0,112.7841,112.931,112.7474,112.9126,8800.0
2014-06-17 11:25:00,123.06,123.06,122.91,122.92,5800.0,112.9402,112.9402,112.8025,112.8117,5800.0
2014-06-17 11:30:00,122.94,123.1,122.94,123.05,5500.0,112.83,112.9769,112.83,112.931,5500.0
2014-06-17 11:35:00,123.07,123.07,122.91,123.01,6600.0,112.9493,112.9493,112.8025,112.8943,6600.0
2014-06-17 11:40:00,123.0,123.02,122.84,122.86,4700.0,112.8851,112.9035,112.7383,112.7566,4700.0
2014-06-17 11:45:00,122.88,122.9,122.83,122.9,3700.0,112.775,112.7933,112.7291,112.7933,3700.0
2014-06-17 11:50:00,122.9,123.01,122.9,122.97,3600.0,112.7933,112.8943,112.7933,112.8576,3600.0
2014-06-17 11:55:00,122.97,123.03,122.97,122.98,4200.0,112.8576,112.9126,112.8576,112.8667,4200.0
2014-06-17 12:00:00,122.98,123.07,122.91,123.06,5500.0,112.8667,112.9493,112.8025,112.9402,5500.0
2014-06-17 12:05:00,123.04,123.04,122.9,122.98,3900.0,112.9218,112.9218,112.7933,112.8667,3900.0
2014-06-17 12:10:00,122.97,123.07,122.97,123.01,2400.0,112.8576,112.9493,112.8576,112.8943,2400.0
2014-06-17 12:15:00,122.99,123.11,122.99,123.08,5200.0,112.8759,112.9861,112.8759,112.9585,5200.0
2014-06-17 12:20:00,123.08,123.09,123.07,123.07,5500.0,112.9585,112.9677,112.9493,112.9493,5500.0
2014-06-17 12:25:00,123.05,123.06,123.02,123.02,6100.0,112.931,112.9402,112.9035,112.9035,6100.0
2014-06-17 12:30:00,123.02,123.03,122.98,122.99,5300.0,112.9035,112.9126,112.8667,112.8759,5300.0
2014-06-17 12:35:00,122.99,123.01,122.99,123.0,3700.0,112.8759,112.8943,112.8759,112.8851,3700.0
2014-06-17 12:40:00,123.0,123.06,122.99,123.01,5600.0,112.8851,112.9402,112.8759,112.8943,5600.0
2014-06-17 12:45:00,123.01,123.04,123.01,123.01,4300.0,112.8943,112.9218,112.8943,112.8943,4300.0
2014-06-17 12:50:00,123.02,123.03,122.99,123.0,4000.0,112.9035,112.9126,112.8759,112.8851,4000.0
2014-06-17 12:55:00,122.99,123.02,122.91,122.92,8800.0,112.8759,112.9035,112.8025,112.8117,8800.0
2014-06-17 13:00:00,122.91,122.93,122.86,122.87,4300.0,112.8025,112.8209,112.7566,112.7658,4300.0
2014-06-17 13:05:00,122.82,122.85,122.72,122.85,4700.0,112.7199,112.7474,112.6281,112.7474,4700.0
2014-06-17 13:10:00,122.85,122.94,122.85,122.9,4000.0,112.7474,112.83,112.7474,112.7933,4000.0
2014-06-17 13:15:00,122.89,122.89,122.81,122.88,8800.0,112.7841,112.7841,112.7107,112.775,8800.0
2014-06-17 13:20:00,122.88,122.88,122.71,122.75,6800.0,112.775,112.775,112.6189,112.6557,6800.0
2014-06-17 13:25:00,122.74,122.76,122.72,122.76,4600.0,112.6465,112.6648,112.6281,112.6648,4600.0
2014-06-17 13:30:00,122.78,122.98,122.78,122.98,3200.0,112.6832,112.8667,112.6832,112.8667,3200.0
2014-06-17 13:35:00,122.99,123.06,122.98,123.04,9300.0,112.8759,112.9402,112.8667,112.9218,9300.0
2014-06-17 13:40:00,123.06,123.2,123.06,123.17,6700.0,112.9402,113.0687,112.9402,113.0411,6700.0
2014-06-17 13:45:00,123.22,123.32,123.22,123.32,4400.0,113.087,113.1788,113.087,113.1788,4400.0
2014-06-17 13:50:00,123.29,123.3,123.22,123.25,4800.0,113.1513,113.1604,113.087,113.1145,4800.0
2014-06-17 13:55:00,123.25,123.25,122.99,123.09,24300.0,113.1145,113.1145,112.8759,112.9677,24300.0
2014-06-17 14:00:00,123.12,123.22,123.09,123.09,5800.0,112.9952,113.087,112.9677,112.9677,5800.0
2014-06-17 14:05:00,123.1,123.26,123.1,123.2,3800.0,112.9769,113.1237,112.9769,113.0687,3800.0
2014-06-17 14:10:00,123.2,123.28,123.2,123.28,6500.0,113.0687,113.1421,113.0687,113.1421,6500.0
2014-06-17 14:15:00,123.28,123.28,123.12,123.24,11700.0,113.1421,113.1421,112.9952,113.1054,11700.0
2014-06-17 14:20:00,123.25,123.27,123.23,123.24,9300.0,113.1145,113.1329,113.0962,113.1054,9300.0
2014-06-17 14:25:00,123.25,123.26,123.17,123.2,9600.0,113.1145,113.1237,113.0411,113.0687,9600.0
2014-06-17 14:30:00,123.21,123.26,123.17,123.2,4700.0,113.0778,113.1237,113.0411,113.0687,4700.0
2014-06-17 14:35:00,123.18,123.2,123.14,123.18,5800.0,113.0503,113.0687,113.0136,113.0503,5800.0
2014-06-17 14:40:00,123.2,123.2,123.11,123.2,6100.0,113.0687,113.0687,112.9861,113.0687,6100.0
2014-06-17 14:45:00,123.2,123.26,123.13,123.2,7000.0,113.0687,113.1237,113.0044,113.0687,7000.0
2014-06-17 14:50:00,123.2,123.23,123.15,123.19,10400.0,113.0687,113.0962,113.0228,113.0595,10400.0
2014-06-17 14:55:00,123.17,123.29,123.14,123.26,7200.0,113.0411,113.1513,113.0136,113.1237,7200.0
2014-06-17 15:00:00,123.28,123.28,123.19,123.22,10400.0,113.1421,113.1421,113.0595,113.087,10400.0
2014-06-17 15:05:00,123.22,123.23,123.13,123.19,7100.0,113.087,113.0962,113.0044,113.0595,7100.0
2014-06-17 15:10:00,123.21,123.28,123.17,123.28,8000.0,113.0778,113.1421,113.0411,113.1421,8000.0
2014-06-17 15:15:00,123.27,123.28,123.2,123.22,9500.0,113.1329,113.1421,113.0687,113.087,9500.0
2014-06-17 15:20:00,123.21,123.22,123.16,123.21,8700.0,113.0778,113.087,113.0319,113.0778,8700.0
2014-06-17 15:25:00,123.21,123.25,123.11,123.25,9400.0,113.0778,113.1145,112.9861,113.1145,9400.0
2014-06-17 15:30:00,123.25,123.3,123.19,123.21,11700.0,113.1145,113.1604,113.0595,113.0778,11700.0
2014-06-17 15:35:00,123.25,123.26,123.17,123.22,16600.0,113.1145,113.1237,113.0411,113.087,16600.0
2014-06-17 15:40:00,123.2,123.27,123.2,123.24,9400.0,113.0687,113.1329,113.0687,113.1054,9400.0
2014-06-17 15:45:00,123.25,123.26,123.05,123.05,15300.0,113.1145,113.1237,112.931,112.931,15300.0
2014-06-17 15:50:00,123.07,123.07,122.95,122.97,23900.0,112.9493,112.9493,112.8392,112.8576,23900.0
2014-06-17 15:55:00,122.98,123.01,122.9,122.92,55100.0,112.8667,112.8943,112.7933,112.8117,55100.0
2014-06-18 09:30:00,123.26,123.59,123.16,123.17,24300.0,113.1237,113.4266,113.0319,113.0411,24300.0
2014-06-18 09:35:00,123.17,123.41,122.99,123.26,12100.0,113.0411,113.2614,112.8759,113.1237,12100.0
2014-06-18 09:40:00,123.3,123.34,122.89,123.05,20300.0,113.1604,113.1971,112.7841,112.931,20300.0
2014-06-18 09:45:00,123.05,123.08,122.4,122.79,8400.0,112.931,112.9585,112.3344,112.6924,8400.0
2014-06-18 09:50:00,122.86,123.05,122.76,122.79,11300.0,112.7566,112.931,112.6648,112.6924,11300.0
2014-06-18 09:55:00,122.91,123.56,122.91,123.48,6800.0,112.8025,113.399,112.8025,113.3256,6800.0
2014-06-18 10:00:00,123.49,123.67,123.31,123.5,11900.0,113.3348,113.5,113.1696,113.344,11900.0
2014-06-18 10:05:00,123.49,123.53,123.32,123.32,6500.0,113.3348,113.3715,113.1788,113.1788,6500.0
2014-06-18 10:10:00,123.4,123.45,123.3,123.43,5700.0,113.2522,113.2981,113.1604,113.2797,5700.0
2014-06-18 10:15:00,123.43,123.49,123.3,123.3,9400.0,113.2797,113.3348,113.1604,113.1604,9400.0
2014-06-18 10:20:00,123.28,123.34,123.24,123.28,5200.0,113.1421,113.1971,113.1054,113.1421,5200.0
2014-06-18 10:25:00,123.3,123.3,123.07,123.14,6600.0,113.1604,113.1604,112.9493,113.0136,6600.0
2014-06-18 10:30:00,123.17,123.25,123.17,123.23,3900.0,113.0411,113.1145,113.0411,113.0962,3900.0
2014-06-18 10:35:00,123.22,123.25,123.15,123.22,3700.0,113.087,113.1145,113.0228,113.087,3700.0
2014-06-18 10:40:00,123.25,123.25,123.11,123.11,7200.0,113.1145,113.1145,112.9861,112.9861,7200.0
2014-06-18 10:45:00,123.1,123.24,123.09,123.23,4800.0,112.9769,113.1054,112.9677,113.0962,4800.0
2014-06-18 10:50:00,123.25,123.34,123.23,123.24,6100.0,113.1145,113.1971,113.0962,113.1054,6100.0
2014-06-18 10:55:00,123.26,123.3,123.11,123.12,6600.0,113.1237,113.1604,112.9861,112.9952,6600.0
2014-06-18 11:00:00,123.09,123.09,122.94,123.02,9500.0,112.9677,112.9677,112.83,112.9035,9500.0
2014-06-18 11:05:00,123.01,123.02,122.89,122.89,10800.0,112.8943,112.9035,112.7841,112.7841,10800.0
2014-06-18 11:10:00,122.87,122.98,122.8,122.8,11200.0,112.7658,112.8667,112.7015,112.7015,11200.0
2014-06-18 11:15:00,122.84,122.86,122.81,122.81,8700.0,112.7383,112.7566,112.7107,112.7107,8700.0
2014-06-18 11:20:00,122.81,122.85,122.79,122.82,4600.0,112.7107,112.7474,112.6924,112.7199,4600.0
2014-06-18 11:25:00,122.84,122.85,122.82,122.82,6100.0,112.7383,112.7474,112.7199,112.7199,6100.0
2014-06-18 11:30:00,122.84,122.87,122.81,122.84,8100.0,112.7383,112.7658,112.7107,112.7383,8100.0
2014-06-18 11:35:00,122.84,122.86,122.82,122.85,10900.0,112.7383,112.7566,112.7199,112.7474,10900.0
2014-06-18 11:40:00,122.86,122.86,122.82,122.85,10600.0,112.7566,112.7566,112.7199,112.7474,10600.0
2014-06-18 11:45:00,122.85,123.08,122.83,123.08,16300.0,112.7474,112.9585,112.7291,112.9585,16300.0
2014-06-18 11:50:00,123.1,123.35,123.09,123.35,7300.0,112.9769,113.2063,112.9677,113.2063,7300.0
2014-06-18 11:55:00,123.35,123.41,123.3,123.31,10300.0,113.2063,113.2614,113.1604,113.1696,10300.0
2014-06-18 12:00:00,123.31,123.31,123.23,123.3,4600.0,113.1696,113.1696,113.0962,113.1604,4600.0
2014-06-18 12:05:00,123.29,123.3,123.23,123.3,4400.0,113.1513,113.1604,113.0962,113.1604,4400.0
2014-06-18 12:10:00,123.31,123.37,123.3,123.3,6600.0,113.1696,113.2247,113.1604,113.1604,6600.0
2014-06-18 12:15:00,123.29,123.5,123.28,123.5,6200.0,113.1513,113.344,113.1421,113.344,6200.0
2014-06-18 12:20:00,123.53,123.6,123.5,123.6,5600.0,113.3715,113.4358,113.344,113.4358,5600.0
2014-06-18 12:25:00,123.58,123.63,123.53,123.63,4500.0,113.4174,113.4633,113.3715,113.4633,4500.0
2014-06-18 12:30:00,123.68,123.81,123.66,123.81,8600.0,113.5092,113.6285,113.4908,113.6285,8600.0
2014-06-18 12:35:00,123.83,123.88,123.74,123.74,5100.0,113.6468,113.6927,113.5642,113.5642,5100.0
2014-06-18 12:40:00,123.75,123.8,123.71,123.73,5900.0,113.5734,113.6193,113.5367,113.5551,5900.0
2014-06-18 12:45:00,123.7,123.7,123.61,123.62,4500.0,113.5275,113.5275,113.4449,113.4541,4500.0
2014-06-18 12:50:00,123.64,123.8,123.64,123.78,5800.0,113.4725,113.6193,113.4725,113.601,5800.0
2014-06-18 12:55:00,123.77,123.89,123.76,123.88,3500.0,113.5918,113.7019,113.5826,113.6927,3500.0
2014-06-18 13:00:00,123.87,123.87,123.77,123.77,2700.0,113.6836,113.6836,113.5918,113.5918,2700.0
2014-06-18 13:05:00,123.79,123.91,123.79,123.88,3600.0,113.6101,113.7203,113.6101,113.6927,3600.0
2014-06-18 13:10:00,123.86,123.87,123.79,123.79,2600.0,113.6744,113.6836,113.6101,113.6101,2600.0
2014-06-18 13:15:00,123.78,123.78,123.68,123.68,3100.0,113.601,113.601,113.5092,113.5092,3100.0
2014-06-18 13:20:00,123.67,123.73,123.67,123.69,1900.0,113.5,113.5551,113.5,113.5184,1900.0
2014-06-18 13:25:00,123.69,123.72,123.63,123.66,4600.0,113.5184,113.5459,113.4633,113.4908,4600.0
2014-06-18 13:30:00,123.65,123.72,123.65,123.7,4600.0,113.4816,113.5459,113.4816,113.5275,4600.0
2014-06-18 13:35:00,123.69,123.71,123.67,123.69,1700.0,113.5184,113.5367,113.5,113.5184,1700.0
2014-06-18 13:40:00,123.69,123.71,123.63,123.7,4100.0,113.5184,113.5367,113.4633,113.5275,4100.0
2014-06-18 13:45:00,123.7,123.75,123.67,123.75,4700.0,113.5275,113.5734,113.5,113.5734,4700.0
2014-06-18 13:50:00,123.74,123.78,123.68,123.7,12300.0,113.5642,113.601,113.5092,113.5275,12300.0
2014-06-18 13:55:00,123.7,123.7,123.62,123.63,4200.0,113.5275,113.5275,113.4541,113.4633,4200.0
2014-06-18 14:00:00,123.6,123.9,123.51,123.71,22200.0,113.4358,113.7111,113.3532,113.5367,22200.0
2014-06-18 14:05:00,123.66,123.66,123.34,123.54,9200.0,113.4908,113.4908,113.1971,113.3807,9200.0
2014-06-18 14:10:00,123.64,123.81,123.64,123.75,4900.0,113.4725,113.6285,113.4725,113.5734,4900.0
2014-06-18 14:15:00,123.8,123.81,123.44,123.58,16300.0,113.6193,113.6285,113.2889,113.4174,16300.0
2014-06-18 14:20:00,123.62,123.69,123.58,123.65,4700.0,113.4541,113.5184,113.4174,113.4816,4700.0
2014-06-18 14:25:00,123.66,123.68,123.61,123.67,3300.0,113.4908,113.5092,113.4449,113.5,3300.0
2014-06-18 14:30:00,123.69,123.9,123.69,123.75,8200.0,113.5184,113.7111,113.5184,113.5734,8200.0
2014-06-18 14:35:00,123.79,123.8,123.66,123.68,4500.0,113.6101,113.6193,113.4908,113.5092,4500.0
2014-06-18 14:40:00,123.7,123.71,123.61,123.71,5600.0,113.5275,113.5367,113.4449,113.5367,5600.0
2014-06-18 14:45:00,123.71,123.73,123.67,123.73,2600.0,113.5367,113.5551,113.5,113.5551,2600.0
2014-06-18 14:50:00,123.77,123.93,123.75,123.91,3600.0,113.5918,113.7386,113.5734,113.7203,3600.0
2014-06-18 14:55:00,123.94,124.03,123.93,124.01,3300.0,113.7478,113.8304,113.7386,113.812,3300.0
2014-06-18 15:00:00,124.01,124.19,123.98,124.16,6400.0,113.812,113.9772,113.7845,113.9497,6400.0
2014-06-18 15:05:00,124.11,124.27,124.11,124.27,3700.0,113.9038,114.0507,113.9038,114.0507,3700.0
2014-06-18 15:10:00,124.24,124.24,124.14,124.15,2700.0,114.0231,114.0231,113.9314,113.9405,2700.0
2014-06-18 15:15:00,124.14,124.3,124.14,124.26,9200.0,113.9314,114.0782,113.9314,114.0415,9200.0
2014-06-18 15:20:00,124.28,124.3,124.24,124.28,4400.0,114.0598,114.0782,114.0231,114.0598,4400.0
2014-06-18 15:25:00,124.3,124.4,124.26,124.37,9400.0,114.0782,114.17,114.0415,114.1424,9400.0
2014-06-18 15:30:00,124.36,124.43,124.36,124.43,8300.0,114.1333,114.1975,114.1333,114.1975,8300.0
2014-06-18 15:35:00,124.42,124.59,124.42,124.55,13800.0,114.1883,114.3443,114.1883,114.3076,13800.0
2014-06-18 15:40:00,124.59,124.84,124.56,124.84,12300.0,114.3443,114.5738,114.3168,114.5738,12300.0
2014-06-18 15:45:00,124.84,124.99,124.82,124.92,22200.0,114.5738,114.7115,114.5554,114.6472,22200.0
2014-06-18 15:50:00,124.94,124.94,124.87,124.9,17200.0,114.6656,114.6656,114.6013,114.6289,17200.0
2014-06-18 15:55:00,124.89,124.92,124.82,124.86,31800.0,114.6197,114.6472,114.5554,114.5921,31800.0
2014-06-19 09:30:00,124.91,125.23,124.53,125.23,12400.0,114.638,114.9317,114.2893,114.9317,12400.0
2014-06-19 09:35:00,125.21,125.68,125.16,125.51,16000.0,114.9134,115.3447,114.8675,115.1887,16000.0
2014-06-19 09:40:00,125.51,125.58,125.2,125.48,5600.0,115.1887,115.2529,114.9042,115.1612,5600.0
2014-06-19 09:45:00,125.44,125.49,125.08,125.08,6500.0,115.1244,115.1703,114.7941,114.7941,6500.0
2014-06-19 09:50:00,125.07,125.35,124.96,125.35,6100.0,114.7849,115.0418,114.6839,115.0418,6100.0
2014-06-19 09:55:00,125.29,125.3,125.21,125.25,2000.0,114.9868,114.996,114.9134,114.9501,2000.0
2014-06-19 10:00:00,125.25,125.28,124.88,124.88,10800.0,114.9501,114.9776,114.6105,114.6105,10800.0
2014-06-19 10:05:00,124.88,125.06,124.84,125.02,2600.0,114.6105,114.7757,114.5738,114.739,2600.0
2014-06-19 10:10:00,124.99,125.05,124.89,124.98,1300.0,114.7115,114.7665,114.6197,114.7023,1300.0
2014-06-19 10:15:00,125.03,125.03,124.87,124.89,1500.0,114.7482,114.7482,114.6013,114.6197,1500.0
2014-06-19 10:20:00,124.93,125.0,124.89,124.92,1300.0,114.6564,114.7206,114.6197,114.6472,1300.0
2014-06-19 10:25:00,125.02,125.15,124.93,125.15,1700.0,114.739,114.8583,114.6564,114.8583,1700.0
2014-06-19 10:30:00,125.15,125.2,125.13,125.16,3000.0,114.8583,114.9042,114.8399,114.8675,3000.0
2014-06-19 10:35:00,125.17,125.5,125.17,125.5,3100.0,114.8767,115.1795,114.8767,115.1795,3100.0
2014-06-19 10:40:00,125.5,125.69,125.44,125.69,8900.0,115.1795,115.3539,115.1244,115.3539,8900.0
2014-06-19 10:45:00,125.7,125.76,125.59,125.61,3700.0,115.3631,115.4181,115.2621,115.2805,3700.0
2014-06-19 10:50:00,125.58,125.58,125.43,125.49,2800.0,115.2529,115.2529,115.1153,115.1703,2800.0
2014-06-19 10:55:00,125.49,125.59,125.39,125.59,5800.0,115.1703,115.2621,115.0786,115.2621,5800.0
2014-06-19 11:00:00,125.53,125.72,125.53,125.71,4300.0,115.207,115.3814,115.207,115.3722,4300.0
2014-06-19 11:05:00,125.7,125.72,125.64,125.72,4300.0,115.3631,115.3814,115.308,115.3814,4300.0
2014-06-19 11:10:00,125.73,125.82,125.73,125.81,6000.0,115.3906,115.4732,115.3906,115.464,6000.0
2014-06-19 11:15:00,125.82,125.83,125.7,125.72,4200.0,115.4732,115.4824,115.3631,115.3814,4200.0
2014-06-19 11:20:00,125.73,125.89,125.7,125.87,12100.0,115.3906,115.5374,115.3631,115.5191,12100.0
2014-06-19 11:25:00,125.83,125.92,125.8,125.89,7500.0,115.4824,115.565,115.4548,115.5374,7500.0
2014-06-19 11:30:00,125.86,125.9,125.81,125.82,6800.0,115.5099,115.5466,115.464,115.4732,6800.0
2014-06-19 11:35:00,125.83,125.83,125.75,125.77,3100.0,115.4824,115.4824,115.409,115.4273,3100.0
2014-06-19 11:40:00,125.79,125.82,125.69,125.69,7000.0,115.4457,115.4732,115.3539,115.3539,7000.0
2014-06-19 11:45:00,125.67,125.67,125.54,125.54,8400.0,115.3355,115.3355,115.2162,115.2162,8400.0
2014-06-19 11:50:00,125.5,125.72,125.38,125.72,9900.0,115.1795,115.3814,115.0694,115.3814,9900.0
2014-06-19 11:55:00,125.73,125.76,125.73,125.75,1400.0,115.3906,115.4181,115.3906,115.409,1400.0
2014-06-19 12:00:00,125.78,125.78,125.67,125.67,2300.0,115.4365,115.4365,115.3355,115.3355,2300.0
2014-06-19 12:05:00,125.68,125.85,125.62,125.82,2800.0,115.3447,115.5007,115.2896,115.4732,2800.0
2014-06-19 12:10:00,125.82,125.94,125.79,125.94,1900.0,115.4732,115.5833,115.4457,115.5833,1900.0
2014-06-19 12:15:00,125.93,126.04,125.93,125.99,3400.0,115.5742,115.6751,115.5742,115.6292,3400.0
2014-06-19 12:20:00,125.96,126.06,125.96,126.06,1600.0,115.6017,115.6935,115.6017,115.6935,1600.0
2014-06-19 12:25:00,126.08,126.19,126.08,126.17,3600.0,115.7118,115.8128,115.7118,115.7944,3600.0
2014-06-19 12:30:00,126.17,126.24,126.12,126.15,4200.0,115.7944,115.8587,115.7485,115.7761,4200.0
2014-06-19 12:35:00,126.13,126.22,126.12,126.22,2000.0,115.7577,115.8403,115.7485,115.8403,2000.0
2014-06-19 12:40:00,126.25,126.27,126.09,126.09,5700.0,115.8678,115.8862,115.721,115.721,5700.0
2014-06-19 12:45:00,126.05,126.05,126.0,126.05,900.0,115.6843,115.6843,115.6384,115.6843,900.0
2014-06-19 12:50:00,126.05,126.06,126.02,126.06,3000.0,115.6843,115.6935,115.6568,115.6935,3000.0
2014-06-19 12:55:00,126.07,126.16,126.05,126.06,3900.0,115.7026,115.7852,115.6843,115.6935,3900.0
2014-06-19 13:00:00,126.08,126.11,126.02,126.04,2300.0,115.7118,115.7393,115.6568,115.6751,2300.0
2014-06-19 13:05:00,126.04,126.15,126.04,126.14,2600.0,115.6751,115.7761,115.6751,115.7669,2600.0
2014-06-19 13:10:00,126.15,126.17,126.06,126.12,5000.0,115.7761,115.7944,115.6935,115.7485,5000.0
2014-06-19 13:15:00,126.14,126.14,126.02,126.02,3100.0,115.7669,115.7669,115.6568,115.6568,3100.0
2014-06-19 13:20:00,126.01,126.19,126.01,126.17,5100.0,115.6476,115.8128,115.6476,115.7944,5100.0
2014-06-19 13:25:00,126.16,126.31,126.15,126.31,2900.0,115.7852,115.9229,115.7761,115.9229,2900.0
2014-06-19 13:30:00,126.32,126.38,126.29,126.35,3800.0,115.9321,115.9871,115.9045,115.9596,3800.0
2014-06-19 13:35:00,126.36,126.41,126.33,126.33,2200.0,115.9688,116.0147,115.9413,115.9413,2200.0
2014-06-19 13:40:00,126.33,126.39,126.32,126.37,4800.0,115.9413,115.9963,115.9321,115.978,4800.0
2014-06-19 13:45:00,126.37,126.54,126.36,126.53,4700.0,115.978,116.134,115.9688,116.1248,4700.0
2014-06-19 13:50:00,126.54,126.58,126.51,126.58,4900.0,116.134,116.1707,116.1065,116.1707,4900.0
2014-06-19 13:55:00,126.57,126.59,126.4,126.42,4300.0,116.1615,116.1799,116.0055,116.0239,4300.0
2014-06-19 14:00:00,126.4,126.44,126.38,126.44,1300.0,116.0055,116.0422,115.9871,116.0422,1300.0
2014-06-19 14:05:00,126.42,126.43,126.34,126.35,3400.0,116.0239,116.033,115.9504,115.9596,3400.0
2014-06-19 14:10:00,126.33,126.56,126.33,126.51,9600.0,115.9413,116.1523,115.9413,116.1065,9600.0
2014-06-19 14:15:00,126.49,126.54,126.49,126.54,1300.0,116.0881,116.134,116.0881,116.134,1300.0
2014-06-19 14:20:00,126.54,126.59,126.48,126.59,2000.0,116.134,116.1799,116.0789,116.1799,2000.0
2014-06-19 14:25:00,126.6,126.7,126.54,126.61,9300.0,116.1891,116.2808,116.134,116.1982,9300.0
2014-06-19 14:30:00,126.59,126.59,126.4,126.45,5400.0,116.1799,116.1799,116.0055,116.0514,5400.0
2014-06-19 14:35:00,126.47,126.51,126.45,126.5,1800.0,116.0697,116.1065,116.0514,116.0973,1800.0
2014-06-19 14:40:00,126.52,126.53,126.42,126.43,3700.0,116.1156,116.1248,116.0239,116.033,3700.0
2014-06-19 14:45:00,126.39,126.4,126.29,126.31,4300.0,115.9963,116.0055,115.9045,115.9229,4300.0
2014-06-19 14:50:00,126.39,126.39,126.26,126.28,4200.0,115.9963,115.9963,115.877,115.8954,4200.0
2014-06-19 14:55:00,126.26,126.34,126.25,126.26,5200.0,115.877,115.9504,115.8678,115.877,5200.0
2014-06-19 15:00:00,126.26,126.28,126.13,126.24,7000.0,115.877,115.8954,115.7577,115.8587,7000.0
2014-06-19 15:05:00,126.2,126.27,126.17,126.27,3600.0,115.8219,115.8862,115.7944,115.8862,3600.0
2014-06-19 15:10:00,126.24,126.3,126.15,126.18,9500.0,115.8587,115.9137,115.7761,115.8036,9500.0
2014-06-19 15:15:00,126.15,126.17,126.12,126.16,4000.0,115.7761,115.7944,115.7485,115.7852,4000.0
2014-06-19 15:20:00,126.14,126.21,126.1,126.21,6300.0,115.7669,115.8311,115.7302,115.8311,6300.0
2014-06-19 15:25:00,126.2,126.24,126.14,126.18,7100.0,115.8219,115.8587,115.7669,115.8036,7100.0
2014-06-19 15:30:00,126.2,126.26,126.14,126.23,7400.0,115.8219,115.877,115.7669,115.8495,7400.0
2014-06-19 15:35:00,126.22,126.36,126.17,126.35,7600.0,115.8403,115.9688,115.7944,115.9596,7600.0
2014-06-19 15:40:00,126.35,126.48,126.34,126.45,16200.0,115.9596,116.0789,115.9504,116.0514,16200.0
2014-06-19 15:45:00,126.46,126.47,126.37,126.38,22300.0,116.0606,116.0697,115.978,115.9871,22300.0
2014-06-19 15:50:00,126.38,126.44,126.31,126.39,23900.0,115.9871,116.0422,115.9229,115.9963,23900.0
2014-06-19 15:55:00,126.4,126.59,126.4,126.58,43600.0,116.0055,116.1799,116.0055,116.1707,43600.0
2014-06-20 09:30:00,126.12,126.66,126.12,126.66,2200.0,115.7485,116.2441,115.7485,116.2441,2200.0
2014-06-20 09:35:00,126.61,126.86,126.27,126.27,177900.0,116.1982,116.4277,115.8862,115.8862,177900.0
2014-06-20 09:40:00,126.18,126.28,125.6,125.61,10900.0,115.8036,115.8954,115.2713,115.2805,10900.0
2014-06-20 09:45:00,125.6,125.6,125.41,125.6,13600.0,115.2713,115.2713,115.0969,115.2713,13600.0
2014-06-20 09:50:00,125.61,125.75,125.61,125.74,4600.0,115.2805,115.409,115.2805,115.3998,4600.0
2014-06-20 09:55:00,125.78,125.89,125.64,125.89,5400.0,115.4365,115.5374,115.308,115.5374,5400.0
2014-06-20 10:00:00,125.91,125.95,125.58,125.72,8200.0,115.5558,115.5925,115.2529,115.3814,8200.0
2014-06-20 10:05:00,125.8,125.8,125.64,125.78,12200.0,115.4548,115.4548,115.308,115.4365,12200.0
2014-06-20 10:10:00,125.78,125.89,125.71,125.71,3400.0,115.4365,115.5374,115.3722,115.3722,3400.0
2014-06-20 10:15:00,125.76,125.86,125.61,125.64,5400.0,115.4181,115.5099,115.2805,115.308,5400.0
2014-06-20 10:20:00,125.64,125.81,125.52,125.8,5200.0,115.308,115.464,115.1979,115.4548,5200.0
2014-06-20 10:25:00,125.83,125.98,125.83,125.98,4300.0,115.4824,115.62,115.4824,115.62,4300.0
2014-06-20 10:30:00,125.99,126.03,125.95,126.0,4900.0,115.6292,115.6659,115.5925,115.6384,4900.0
2014-06-20 10:35:00,126.02,126.06,126.0,126.01,1200.0,115.6568,115.6935,115.6384,115.6476,1200.0
2014-06-20 10:40:00,125.99,126.0,125.94,125.99,2800.0,115.6292,115.6384,115.5833,115.6292,2800.0
2014-06-20 10:45:00,126.05,126.16,126.05,126.08,3200.0,115.6843,115.7852,115.6843,115.7118,3200.0
2014-06-20 10:50:00,126.08,126.12,126.04,126.07,5000.0,115.7118,115.7485,115.6751,115.7026,5000.0
2014-06-20 10:55:00,126.05,126.08,126.0,126.03,1800.0,115.6843,115.7118,115.6384,115.6659,1800.0
2014-06-20 11:00:00,126.01,126.12,126.01,126.03,2700.0,115.6476,115.7485,115.6476,115.6659,2700.0
2014-06-20 11:05:00,126.04,126.17,126.02,126.17,1900.0,115.6751,115.7944,115.6568,115.7944,1900.0
2014-06-20 11:10:00,126.18,126.29,126.18,126.27,2100.0,115.8036,115.9045,115.8036,115.8862,2100.0
2014-06-20 11:15:00,126.29,126.29,126.2,126.28,4400.0,115.9045,115.9045,115.8219,115.8954,4400.0
2014-06-20 11:20:00,126.29,126.39,126.29,126.39,2200.0,115.9045,115.9963,115.9045,115.9963,2200.0
2014-06-20 11:25:00,126.42,126.46,126.36,126.43,4900.0,116.0239,116.0606,115.9688,116.033,4900.0
2014-06-20 11:30:00,126.4,126.43,126.39,126.39,2800.0,116.0055,116.033,115.9963,115.9963,2800.0
2014-06-20 11:35:00,126.44,126.48,126.41,126.47,3300.0,116.0422,116.0789,116.0147,116.0697,3300.0
2014-06-20 11:40:00,126.46,126.65,126.44,126.64,6500.0,116.0606,116.2349,116.0422,116.2258,6500.0
2014-06-20 11:45:00,126.65,126.78,126.65,126.78,4400.0,116.2349,116.3543,116.2349,116.3543,4400.0
2014-06-20 11:50:00,126.76,126.76,126.66,126.66,4300.0,116.3359,116.3359,116.2441,116.2441,4300.0
2014-06-20 11:55:00,126.62,126.68,126.6,126.61,2400.0,116.2074,116.2625,116.1891,116.1982,2400.0
2014-06-20 12:00:00,126.61,126.61,126.35,126.35,5200.0,116.1982,116.1982,115.9596,115.9596,5200.0
2014-06-20 12:05:00,126.36,126.47,126.36,126.38,5700.0,115.9688,116.0697,115.9688,115.9871,5700.0
2014-06-20 12:10:00,126.36,126.4,126.3,126.34,5900.0,115.9688,116.0055,115.9137,115.9504,5900.0
2014-06-20 12:15:00,126.35,126.35,126.2,126.26,4300.0,115.9596,115.9596,115.8219,115.877,4300.0
2014-06-20 12:20:00,126.31,126.31,126.05,126.05,4500.0,115.9229,115.9229,115.6843,115.6843,4500.0
2014-06-20 12:25:00,126.04,126.18,125.99,126.18,5300.0,115.6751,115.8036,115.6292,115.8036,5300.0
2014-06-20 12:30:00,126.18,126.26,126.16,126.16,5100.0,115.8036,115.877,115.7852,115.7852,5100.0
2014-06-20 12:35:00,126.16,126.24,126.07,126.24,7000.0,115.7852,115.8587,115.7026,115.8587,7000.0
2014-06-20 12:40:00,126.24,126.28,126.21,126.28,5600.0,115.8587,115.8954,115.8311,115.8954,5600.0
2014-06-20 12:45:00,126.31,126.41,126.29,126.29,2600.0,115.9229,116.0147,115.9045,115.9045,2600.0
2014-06-20 12:50:00,126.35,126.41,126.3,126.41,2000.0,115.9596,116.0147,115.9137,116.0147,2000.0
2014-06-20 12:55:00,126.4,126.48,126.4,126.48,2300.0,116.0055,116.0789,116.0055,116.0789,2300.0
2014-06-20 13:00:00,126.5,126.51,126.45,126.5,3100.0,116.0973,116.1065,116.0514,116.0973,3100.0
2014-06-20 13:05:00,126.45,126.56,126.45,126.55,3000.0,116.0514,116.1523,116.0514,116.1432,3000.0
2014-06-20 13:10:00,126.56,126.62,126.54,126.62,3000.0,116.1523,116.2074,116.134,116.2074,3000.0
2014-06-20 13:15:00,126.64,126.68,126.61,126.65,1700.0,116.2258,116.2625,116.1982,116.2349,1700.0
2014-06-20 13:20:00,126.68,126.68,126.55,126.61,3600.0,116.2625,116.2625,116.1432,116.1982,3600.0
2014-06-20 13:25:00,126.6,126.68,126.6,126.68,5500.0,116.1891,116.2625,116.1891,116.2625,5500.0
2014-06-20 13:30:00,126.68,126.73,126.68,126.68,3900.0,116.2625,116.3084,116.2625,116.2625,3900.0
2014-06-20 13:35:00,126.69,126.7,126.59,126.61,3700.0,116.2717,116.2808,116.1799,116.1982,3700.0
2014-06-20 13:40:00,126.61,126.71,126.6,126.71,5700.0,116.1982,116.29,116.1891,116.29,5700.0
2014-06-20 13:45:00,126.72,126.79,126.65,126.79,9800.0,116.2992,116.3634,116.2349,116.3634,9800.0
2014-06-20 13:50:00,126.8,126.85,126.8,126.82,4900.0,116.3726,116.4185,116.3726,116.391,4900.0
2014-06-20 13:55:00,126.85,126.86,126.82,126.83,2200.0,116.4185,116.4277,116.391,116.4001,2200.0
2014-06-20 14:00:00,126.83,126.83,126.75,126.75,3600.0,116.4001,116.4001,116.3267,116.3267,3600.0
2014-06-20 14:05:00,126.77,126.77,126.68,126.69,5800.0,116.3451,116.3451,116.2625,116.2717,5800.0
2014-06-20 14:10:00,126.7,126.79,126.69,126.79,3100.0,116.2808,116.3634,116.2717,116.3634,3100.0
2014-06-20 14:15:00,126.79,126.79,126.7,126.74,4500.0,116.3634,116.3634,116.2808,116.3175,4500.0
2014-06-20 14:20:00,126.73,126.81,126.71,126.81,3600.0,116.3084,116.3818,116.29,116.3818,3600.0
2014-06-20 14:25:00,126.81,126.86,126.77,126.85,5800.0,116.3818,116.4277,116.3451,116.4185,5800.0
2014-06-20 14:30:00,126.86,126.87,126.81,126.83,5400.0,116.4277,116.4369,116.3818,116.4001,5400.0
2014-06-20 14:35:00,126.83,126.88,126.83,126.88,6800.0,116.4001,116.446,116.4001,116.446,6800.0
2014-06-20 14:40:00,126.86,126.88,126.86,126.87,5800.0,116.4277,116.446,116.4277,116.4369,5800.0
2014-06-20 14:45:00,126.88,126.92,126.86,126.92,5600.0,116.446,116.4827,116.4277,116.4827,5600.0
2014-06-20 14:50:00,126.93,126.95,126.92,126.92,6700.0,116.4919,116.5103,116.4827,116.4827,6700.0
2014-06-20 14:55:00,126.93,126.95,126.9,126.92,8600.0,116.4919,116.5103,116.4644,116.4827,8600.0
2014-06-20 15:00:00,126.93,126.95,126.85,126.85,5700.0,116.4919,116.5103,116.4185,116.4185,5700.0
2014-06-20 15:05:00,126.85,126.9,126.84,126.9,7900.0,116.4185,116.4644,116.4093,116.4644,7900.0
2014-06-20 15:10:00,126.92,126.95,126.9,126.94,6100.0,116.4827,116.5103,116.4644,116.5011,6100.0
2014-06-20 15:15:00,126.93,126.99,126.92,126.96,9700.0,116.4919,116.547,116.4827,116.5194,9700.0
2014-06-20 15:20:00,126.97,127.01,126.93,127.0,10500.0,116.5286,116.5653,116.4919,116.5562,10500.0
2014-06-20 15:25:00,126.99,127.12,126.96,127.1,15100.0,116.547,116.6663,116.5194,116.6479,15100.0
2014-06-20 15:30:00,127.1,127.22,127.1,127.19,17600.0,116.6479,116.7581,116.6479,116.7305,17600.0
2014-06-20 15:35:00,127.2,127.2,127.11,127.17,15400.0,116.7397,116.7397,116.6571,116.7122,15400.0
2014-06-20 15:40:00,127.16,127.2,127.14,127.19,15300.0,116.703,116.7397,116.6846,116.7305,15300.0
2014-06-20 15:45:00,127.19,127.19,126.99,127.02,37300.0,116.7305,116.7305,116.547,116.5745,37300.0
2014-06-20 15:50:00,127.04,127.15,127.04,127.12,29900.0,116.5929,116.6938,116.5929,116.6663,29900.0
2014-06-20 15:55:00,127.12,127.21,127.08,127.13,63800.0,116.6663,116.7489,116.6296,116.6755,63800.0
2014-06-23 09:30:00,127.24,127.31,126.98,127.06,12400.0,116.7764,116.8407,116.5378,116.6112,12400.0
2014-06-23 09:35:00,127.0,127.6,127.0,127.6,4400.0,116.5562,117.1068,116.5562,117.1068,4400.0
2014-06-23 09:40:00,127.44,127.58,127.22,127.39,4100.0,116.96,117.0885,116.7581,116.9141,4100.0
2014-06-23 09:45:00,127.39,127.44,127.33,127.4,4700.0,116.9141,116.96,116.859,116.9233,4700.0
2014-06-23 09:50:00,127.38,127.67,127.38,127.59,6600.0,116.9049,117.1711,116.9049,117.0976,6600.0
2014-06-23 09:55:00,127.58,127.6,127.45,127.45,3200.0,117.0885,117.1068,116.9692,116.9692,3200.0
2014-06-23 10:00:00,127.45,127.59,127.28,127.45,4700.0,116.9692,117.0976,116.8131,116.9692,4700.0
2014-06-23 10:05:00,127.39,127.41,127.3,127.36,2600.0,116.9141,116.9324,116.8315,116.8866,2600.0
2014-06-23 10:10:00,127.36,127.36,127.18,127.26,4600.0,116.8866,116.8866,116.7214,116.7948,4600.0
2014-06-23 10:15:00,127.26,127.29,127.2,127.25,2200.0,116.7948,116.8223,116.7397,116.7856,2200.0
2014-06-23 10:20:00,127.27,127.33,127.25,127.25,2000.0,116.804,116.859,116.7856,116.7856,2000.0
2014-06-23 10:25:00,127.25,127.3,127.25,127.25,1800.0,116.7856,116.8315,116.7856,116.7856,1800.0
2014-06-23 10:30:00,127.25,127.37,127.25,127.36,2700.0,116.7856,116.8957,116.7856,116.8866,2700.0
2014-06-23 10:35:00,127.36,127.37,127.2,127.2,3200.0,116.8866,116.8957,116.7397,116.7397,3200.0
2014-06-23 10:40:00,127.21,127.34,127.17,127.34,3100.0,116.7489,116.8682,116.7122,116.8682,3100.0
2014-06-23 10:45:00,127.33,127.34,127.32,127.34,2200.0,116.859,116.8682,116.8498,116.8682,2200.0
2014-06-23 10:50:00,127.34,127.36,127.29,127.3,2000.0,116.8682,116.8866,116.8223,116.8315,2000.0
2014-06-23 10:55:00,127.32,127.37,127.32,127.37,2400.0,116.8498,116.8957,116.8498,116.8957,2400.0
2014-06-23 11:00:00,127.32,127.4,127.28,127.4,3200.0,116.8498,116.9233,116.8131,116.9233,3200.0
2014-06-23 11:05:00,127.42,127.43,127.34,127.34,2400.0,116.9416,116.9508,116.8682,116.8682,2400.0
2014-06-23 11:10:00,127.32,127.32,127.19,127.28,2800.0,116.8498,116.8498,116.7305,116.8131,2800.0
2014-06-23 11:15:00,127.28,127.38,127.28,127.38,700.0,116.8131,116.9049,116.8131,116.9049,700.0
2014-06-23 11:20:00,127.34,127.51,127.34,127.51,3800.0,116.8682,117.0242,116.8682,117.0242,3800.0
2014-06-23 11:25:00,127.5,127.5,127.36,127.36,3900.0,117.015,117.015,116.8866,116.8866,3900.0
2014-06-23 11:30:00,127.33,127.33,127.23,127.23,1700.0,116.859,116.859,116.7672,116.7672,1700.0
2014-06-23 11:35:00,127.22,127.25,127.2,127.25,2700.0,116.7581,116.7856,116.7397,116.7856,2700.0
2014-06-23 11:40:00,127.22,127.3,127.19,127.25,4100.0,116.7581,116.8315,116.7305,116.7856,4100.0
2014-06-23 11:45:00,127.25,127.25,127.16,127.2,2200.0,116.7856,116.7856,116.703,116.7397,2200.0
2014-06-23 11:50:00,127.2,127.22,127.18,127.22,1800.0,116.7397,116.7581,116.7214,116.7581,1800.0
2014-06-23 11:55:00,127.22,127.29,127.22,127.24,1600.0,116.7581,116.8223,116.7581,116.7764,1600.0
2014-06-23 12:00:00,127.26,127.28,127.23,127.25,1600.0,116.7948,116.8131,116.7672,116.7856,1600.0
2014-06-23 12:05:00,127.26,127.38,127.26,127.38,3700.0,116.7948,116.9049,116.7948,116.9049,3700.0
2014-06-23 12:10:00,127.37,127.4,127.32,127.39,3400.0,116.8957,116.9233,116.8498,116.9141,3400.0
2014-06-23 12:15:00,127.42,127.42,127.31,127.39,4000.0,116.9416,116.9416,116.8407,116.9141,4000.0
2014-06-23 12:20:00,127.36,127.4,127.36,127.38,1300.0,116.8866,116.9233,116.8866,116.9049,1300.0
2014-06-23 12:25:00,127.38,127.38,127.27,127.27,2300.0,116.9049,116.9049,116.804,116.804,2300.0
2014-06-23 12:30:00,127.28,127.28,127.21,127.22,1900.0,116.8131,116.8131,116.7489,116.7581,1900.0
2014-06-23 12:35:00,127.2,127.2,127.09,127.09,2900.0,116.7397,116.7397,116.6388,116.6388,2900.0
2014-06-23 12:40:00,127.08,127.17,127.08,127.17,2000.0,116.6296,116.7122,116.6296,116.7122,2000.0
2014-06-23 12:45:00,127.14,127.14,127.09,127.09,2000.0,116.6846,116.6846,116.6388,116.6388,2000.0
2014-06-23 12:50:00,127.09,127.09,127.01,127.01,800.0,116.6388,116.6388,116.5653,116.5653,800.0
2014-06-23 12:55:00,127.01,127.04,126.99,126.99,1900.0,116.5653,116.5929,116.547,116.547,1900.0
2014-06-23 13:00:00,127.01,127.06,127.01,127.06,17700.0,116.5653,116.6112,116.5653,116.6112,17700.0
2014-06-23 13:05:00,127.03,127.03,126.8,126.8,5200.0,116.5837,116.5837,116.3726,116.3726,5200.0
2014-06-23 13:10:00,126.8,126.8,126.73,126.74,20900.0,116.3726,116.3726,116.3084,116.3175,20900.0
2014-06-23 13:15:00,126.75,126.78,126.68,126.68,22500.0,116.3267,116.3543,116.2625,116.2625,22500.0
2014-06-23 13:20:00,126.68,126.8,126.67,126.79,17400.0,116.2625,116.3726,116.2533,116.3634,17400.0
2014-06-23 13:25:00,126.77,126.88,126.77,126.87,1900.0,116.3451,116.446,116.3451,116.4369,1900.0
2014-06-23 13:30:00,126.87,126.87,126.8,126.85,3100.0,116.4369,116.4369,116.3726,116.4185,3100.0
2014-06-23 13:35:00,126.84,126.92,126.84,126.91,2800.0,116.4093,116.4827,116.4093,116.4736,2800.0
2014-06-23 13:40:00,126.91,126.93,126.89,126.93,1600.0,116.4736,116.4919,116.4552,116.4919,1600.0
2014-06-23 13:45:00,126.94,126.99,126.93,126.99,2300.0,116.5011,116.547,116.4919,116.547,2300.0
2014-06-23 13:50:00,126.98,127.01,126.95,127.01,1500.0,116.5378,116.5653,116.5103,116.5653,1500.0
2014-06-23 13:55:00,126.98,127.04,126.98,126.99,2800.0,116.5378,116.5929,116.5378,116.547,2800.0
2014-06-23 14:00:00,126.99,127.05,126.96,127.01,2800.0,116.547,116.602,116.5194,116.5653,2800.0
2014-06-23 14:05:00,126.97,127.0,126.94,126.99,3600.0,116.5286,116.5562,116.5011,116.547,3600.0
2014-06-23 14:10:00,127.0,127.0,126.93,126.99,1200.0,116.5562,116.5562,116.4919,116.547,1200.0
2014-06-23 14:15:00,126.97,126.99,126.97,126.97,2100.0,116.5286,116.547,116.5286,116.5286,2100.0
2014-06-23 14:20:00,126.98,127.03,126.98,127.02,1900.0,116.5378,116.5837,116.5378,116.5745,1900.0
2014-06-23 14:25:00,127.01,127.06,126.99,127.06,3100.0,116.5653,116.6112,116.547,116.6112,3100.0
2014-06-23 14:30:00,127.05,127.1,126.99,127.07,4600.0,116.602,116.6479,116.547,116.6204,4600.0
2014-06-23 14:35:00,127.1,127.12,127.01,127.06,3700.0,116.6479,116.6663,116.5653,116.6112,3700.0
2014-06-23 14:40:00,127.08,127.12,127.08,127.11,1900.0,116.6296,116.6663,116.6296,116.6571,1900.0
2014-06-23 14:45:00,127.11,127.12,127.08,127.08,4000.0,116.6571,116.6663,116.6296,116.6296,4000.0
2014-06-23 14:50:00,127.1,127.12,127.06,127.12,3700.0,116.6479,116.6663,116.6112,116.6663,3700.0
2014-06-23 14:55:00,127.09,127.21,127.09,127.21,4800.0,116.6388,116.7489,116.6388,116.7489,4800.0
2014-06-23 15:00:00,127.22,127.26,127.21,127.26,5500.0,116.7581,116.7948,116.7489,116.7948,5500.0
2014-06-23 15:05:00,127.27,127.32,127.25,127.29,4000.0,116.804,116.8498,116.7856,116.8223,4000.0
2014-06-23 15:10:00,127.31,127.34,127.22,127.32,4100.0,116.8407,116.8682,116.7581,116.8498,4100.0
2014-06-23 15:15:00,127.26,127.27,127.23,127.26,2800.0,116.7948,116.804,116.7672,116.7948,2800.0
2014-06-23 15:20:00,127.26,127.31,127.25,127.31,2900.0,116.7948,116.8407,116.7856,116.8407,2900.0
2014-06-23 15:25:00,127.28,127.3,127.27,127.27,2100.0,116.8131,116.8315,116.804,116.804,2100.0
2014-06-23 15:30:00,127.29,127.31,127.29,127.3,4000.0,116.8223,116.8407,116.8223,116.8315,4000.0
2014-06-23 15:35:00,127.3,127.3,127.26,127.28,5100.0,116.8315,116.8315,116.7948,116.8131,5100.0
2014-06-23 15:40:00,127.27,127.35,127.27,127.27,3800.0,116.804,116.8774,116.804,116.804,3800.0
2014-06-23 15:45:00,127.29,127.36,127.28,127.31,6400.0,116.8223,116.8866,116.8131,116.8407,6400.0
2014-06-23 15:50:00,127.3,127.3,127.24,127.26,10000.0,116.8315,116.8315,116.7764,116.7948,10000.0
2014-06-23 15:55:00,127.26,127.39,127.25,127.31,16200.0,116.7948,116.9141,116.7856,116.8407,16200.0
2014-06-24 09:30:00,127.07,127.7,127.07,127.49,10900.0,116.6204,117.1986,116.6204,117.0059,10900.0
2014-06-24 09:35:00,127.29,127.49,127.14,127.35,5300.0,116.8223,117.0059,116.6846,116.8774,5300.0
2014-06-24 09:40:00,127.37,127.43,127.07,127.16,2600.0,116.8957,116.9508,116.6204,116.703,2600.0
2014-06-24 09:45:00,127.2,127.68,127.2,127.51,10500.0,116.7397,117.1802,116.7397,117.0242,10500.0
2014-06-24 09:50:00,127.56,127.62,127.47,127.51,4900.0,117.0701,117.1252,116.9875,117.0242,4900.0
2014-06-24 09:55:00,127.52,127.59,127.45,127.59,3600.0,117.0334,117.0976,116.9692,117.0976,3600.0
2014-06-24 10:00:00,127.57,127.68,127.5,127.65,4600.0,117.0793,117.1802,117.015,117.1527,4600.0
2014-06-24 10:05:00,127.64,127.9,127.64,127.77,3300.0,117.1435,117.3821,117.1435,117.2628,3300.0
2014-06-24 10:10:00,127.9,127.9,127.7,127.87,4300.0,117.3821,117.3821,117.1986,117.3546,4300.0
2014-06-24 10:15:00,127.83,127.9,127.58,127.59,3400.0,117.3179,117.3821,117.0885,117.0976,3400.0
2014-06-24 10:20:00,127.61,127.78,127.61,127.73,11300.0,117.116,117.272,117.116,117.2261,11300.0
2014-06-24 10:25:00,127.7,127.78,127.57,127.65,13700.0,117.1986,117.272,117.0793,117.1527,13700.0
2014-06-24 10:30:00,127.65,127.9,127.62,127.87,7500.0,117.1527,117.3821,117.1252,117.3546,7500.0
2014-06-24 10:35:00,127.81,127.98,127.81,127.98,3400.0,117.2996,117.4556,117.2996,117.4556,3400.0
2014-06-24 10:40:00,127.92,127.98,127.83,127.98,7400.0,117.4005,117.4556,117.3179,117.4556,7400.0
2014-06-24 10:45:00,127.96,127.96,127.93,127.94,2100.0,117.4372,117.4372,117.4097,117.4189,2100.0
2014-06-24 10:50:00,127.92,128.0,127.92,127.99,3700.0,117.4005,117.4739,117.4005,117.4647,3700.0
2014-06-24 10:55:00,127.98,127.98,127.89,127.92,4000.0,117.4556,117.4556,117.373,117.4005,4000.0
2014-06-24 11:00:00,127.96,127.97,127.88,127.88,2600.0,117.4372,117.4464,117.3638,117.3638,2600.0
2014-06-24 11:05:00,127.86,127.89,127.8,127.81,3000.0,117.3454,117.373,117.2904,117.2996,3000.0
2014-06-24 11:10:00,127.81,127.84,127.79,127.81,5200.0,117.2996,117.3271,117.2812,117.2996,5200.0
2014-06-24 11:15:00,127.8,127.81,127.76,127.77,6600.0,117.2904,117.2996,117.2537,117.2628,6600.0
2014-06-24 11:20:00,127.78,127.8,127.69,127.69,2800.0,117.272,117.2904,117.1894,117.1894,2800.0
2014-06-24 11:25:00,127.68,127.71,127.62,127.69,5200.0,117.1802,117.2078,117.1252,117.1894,5200.0
2014-06-24 11:30:00,127.66,127.69,127.57,127.69,2500.0,117.1619,117.1894,117.0793,117.1894,2500.0
2014-06-24 11:35:00,127.68,127.7,127.6,127.6,2500.0,117.1802,117.1986,117.1068,117.1068,2500.0
2014-06-24 11:40:00,127.59,127.6,127.55,127.55,1800.0,117.0976,117.1068,117.0609,117.0609,1800.0
2014-06-24 11:45:00,127.58,127.63,127.53,127.63,2700.0,117.0885,117.1344,117.0426,117.1344,2700.0
2014-06-24 11:50:00,127.6,127.71,127.6,127.63,1500.0,117.1068,117.2078,117.1068,117.1344,1500.0
2014-06-24 11:55:00,127.68,127.68,127.62,127.68,1000.0,117.1802,117.1802,117.1252,117.1802,1000.0
2014-06-24 12:00:00,127.69,127.69,127.58,127.68,2500.0,117.1894,117.1894,117.0885,117.1802,2500.0
2014-06-24 12:05:00,127.64,127.65,127.57,127.64,3800.0,117.1435,117.1527,117.0793,117.1435,3800.0
2014-06-24 12:10:00,127.62,127.62,127.57,127.58,2600.0,117.1252,117.1252,117.0793,117.0885,2600.0
2014-06-24 12:15:00,127.57,127.66,127.57,127.66,2000.0,117.0793,117.1619,117.0793,117.1619,2000.0
2014-06-24 12:20:00,127.66,127.68,127.6,127.61,2600.0,117.1619,117.1802,117.1068,117.116,2600.0
2014-06-24 12:25:00,127.61,127.72,127.61,127.72,2900.0,117.116,117.217,117.116,117.217,2900.0
2014-06-24 12:30:00,127.71,127.73,127.65,127.65,4300.0,117.2078,117.2261,117.1527,117.1527,4300.0
2014-06-24 12:35:00,127.62,127.7,127.62,127.65,1700.0,117.1252,117.1986,117.1252,117.1527,1700.0
2014-06-24 12:40:00,127.65,127.68,127.58,127.58,2100.0,117.1527,117.1802,117.0885,117.0885,2100.0
2014-06-24 12:45:00,127.56,127.56,127.5,127.54,2800.0,117.0701,117.0701,117.015,117.0518,2800.0
2014-06-24 12:50:00,127.57,127.57,127.49,127.49,2500.0,117.0793,117.0793,117.0059,117.0059,2500.0
2014-06-24 12:55:00,127.49,127.49,127.38,127.44,3200.0,117.0059,117.0059,116.9049,116.96,3200.0
2014-06-24 13:00:00,127.48,127.49,127.35,127.36,4900.0,116.9967,117.0059,116.8774,116.8866,4900.0
2014-06-24 13:05:00,127.36,127.41,127.33,127.41,3800.0,116.8866,116.9324,116.859,116.9324,3800.0
2014-06-24 13:10:00,127.41,127.46,127.36,127.36,3300.0,116.9324,116.9783,116.8866,116.8866,3300.0
2014-06-24 13:15:00,127.32,127.32,127.28,127.3,1800.0,116.8498,116.8498,116.8131,116.8315,1800.0
2014-06-24 13:20:00,127.32,127.43,127.32,127.43,4800.0,116.8498,116.9508,116.8498,116.9508,4800.0
2014-06-24 13:25:00,127.44,127.54,127.42,127.51,4800.0,116.96,117.0518,116.9416,117.0242,4800.0
2014-06-24 13:30:00,127.51,127.59,127.51,127.54,1600.0,117.0242,117.0976,117.0242,117.0518,1600.0
2014-06-24 13:35:00,127.54,127.57,127.5,127.57,2200.0,117.0518,117.0793,117.015,117.0793,2200.0
2014-06-24 13:40:00,127.54,127.57,127.49,127.55,4300.0,117.0518,117.0793,117.0059,117.0609,4300.0
2014-06-24 13:45:00,127.55,127.55,127.49,127.51,3300.0,117.0609,117.0609,117.0059,117.0242,3300.0
2014-06-24 13:50:00,127.53,127.54,127.47,127.47,2700.0,117.0426,117.0518,116.9875,116.9875,2700.0
2014-06-24 13:55:00,127.47,127.52,127.42,127.47,4600.0,116.9875,117.0334,116.9416,116.9875,4600.0
2014-06-24 14:00:00,127.44,127.66,127.44,127.66,4100.0,116.96,117.1619,116.96,117.1619,4100.0
2014-06-24 14:05:00,127.65,127.67,127.62,127.65,2500.0,117.1527,117.1711,117.1252,117.1527,2500.0
2014-06-24 14:10:00,127.62,127.68,127.62,127.68,1900.0,117.1252,117.1802,117.1252,117.1802,1900.0
2014-06-24 14:15:00,127.66,127.67,127.63,127.63,2500.0,117.1619,117.1711,117.1344,117.1344,2500.0
2014-06-24 14:20:00,127.67,127.67,127.55,127.56,2200.0,117.1711,117.1711,117.0609,117.0701,2200.0
2014-06-24 14:25:00,127.54,127.55,127.49,127.5,4400.0,117.0518,117.0609,117.0059,117.015,4400.0
2014-06-24 14:30:00,127.52,127.52,127.47,127.48,6600.0,117.0334,117.0334,116.9875,116.9967,6600.0
2014-06-24 14:35:00,127.48,127.59,127.48,127.53,5200.0,116.9967,117.0976,116.9967,117.0426,5200.0
2014-06-24 14:40:00,127.54,127.6,127.52,127.6,3700.0,117.0518,117.1068,117.0334,117.1068,3700.0
2014-06-24 14:45:00,127.58,127.63,127.58,127.58,2100.0,117.0885,117.1344,117.0885,117.0885,2100.0
2014-06-24 14:50:00,127.59,127.63,127.51,127.63,8500.0,117.0976,117.1344,117.0242,117.1344,8500.0
2014-06-24 14:55:00,127.64,127.66,127.51,127.51,5700.0,117.1435,117.1619,117.0242,117.0242,5700.0
2014-06-24 15:00:00,127.5,127.52,127.27,127.38,16400.0,117.015,117.0334,116.804,116.9049,16400.0
2014-06-24 15:05:00,127.41,127.46,127.32,127.32,11700.0,116.9324,116.9783,116.8498,116.8498,11700.0
2014-06-24 15:10:00,127.31,127.36,127.2,127.25,15900.0,116.8407,116.8866,116.7397,116.7856,15900.0
2014-06-24 15:15:00,127.23,127.36,127.23,127.29,12800.0,116.7672,116.8866,116.7672,116.8223,12800.0
2014-06-24 15:20:00,127.28,127.38,127.26,127.34,26000.0,116.8131,116.9049,116.7948,116.8682,26000.0
2014-06-24 15:25:00,127.34,127.37,127.22,127.29,34300.0,116.8682,116.8957,116.7581,116.8223,34300.0
2014-06-24 15:30:00,127.29,127.4,127.29,127.3,16200.0,116.8223,116.9233,116.8223,116.8315,16200.0
2014-06-24 15:35:00,127.29,127.33,127.18,127.27,18700.0,116.8223,116.859,116.7214,116.804,18700.0
2014-06-24 15:40:00,127.27,127.33,127.22,127.3,12100.0,116.804,116.859,116.7581,116.8315,12100.0
2014-06-24 15:45:00,127.31,127.32,127.27,127.28,10600.0,116.8407,116.8498,116.804,116.8131,10600.0
2014-06-24 15:50:00,127.28,127.28,127.21,127.22,36300.0,116.8131,116.8131,116.7489,116.7581,36300.0
2014-06-24 15:55:00,127.22,127.24,127.03,127.07,47600.0,116.7581,116.7764,116.5837,116.6204,47600.0
2014-06-25 09:30:00,127.0,128.38,127.0,128.19,16400.0,116.5562,117.8227,116.5562,117.6483,16400.0
2014-06-25 09:35:00,128.37,128.51,127.8,127.8,20000.0,117.8135,117.942,117.2904,117.2904,20000.0
2014-06-25 09:40:00,127.89,128.21,127.7,128.19,8800.0,117.373,117.6667,117.1986,117.6483,8800.0
2014-06-25 09:45:00,128.21,128.21,127.66,127.7,7700.0,117.6667,117.6667,117.1619,117.1986,7700.0
2014-06-25 09:50:00,127.72,128.13,127.68,127.68,7800.0,117.217,117.5932,117.1802,117.1802,7800.0
2014-06-25 09:55:00,127.69,127.71,127.33,127.4,12500.0,117.1894,117.2078,116.859,116.9233,12500.0
2014-06-25 10:00:00,127.42,127.77,127.37,127.46,41200.0,116.9416,117.2628,116.8957,116.9783,41200.0
2014-06-25 10:05:00,127.42,127.5,127.22,127.22,5200.0,116.9416,117.015,116.7581,116.7581,5200.0
2014-06-25 10:10:00,127.22,127.36,127.11,127.36,12100.0,116.7581,116.8866,116.6571,116.8866,12100.0
2014-06-25 10:15:00,127.37,127.52,127.28,127.5,6600.0,116.8957,117.0334,116.8131,117.015,6600.0
2014-06-25 10:20:00,127.51,127.58,127.46,127.54,6900.0,117.0242,117.0885,116.9783,117.0518,6900.0
2014-06-25 10:25:00,127.55,127.68,127.42,127.43,4600.0,117.0609,117.1802,116.9416,116.9508,4600.0
2014-06-25 10:30:00,127.4,127.69,127.38,127.65,2300.0,116.9233,117.1894,116.9049,117.1527,2300.0
2014-06-25 10:35:00,127.68,127.68,127.37,127.43,5300.0,117.1802,117.1802,116.8957,116.9508,5300.0
2014-06-25 10:40:00,127.41,127.53,127.24,127.49,10000.0,116.9324,117.0426,116.7764,117.0059,10000.0
2014-06-25 10:45:00,127.47,127.65,127.47,127.57,2000.0,116.9875,117.1527,116.9875,117.0793,2000.0
2014-06-25 10:50:00,127.57,127.77,127.56,127.64,2400.0,117.0793,117.2628,117.0701,117.1435,2400.0
2014-06-25 10:55:00,127.64,127.78,127.58,127.73,3700.0,117.1435,117.272,117.0885,117.2261,3700.0
2014-06-25 11:00:00,127.72,127.74,127.52,127.63,4700.0,117.217,117.2353,117.0334,117.1344,4700.0
2014-06-25 11:05:00,127.59,127.67,127.45,127.57,8700.0,117.0976,117.1711,116.9692,117.0793,8700.0
2014-06-25 11:10:00,127.56,127.62,127.49,127.56,3900.0,117.0701,117.1252,117.0059,117.0701,3900.0
2014-06-25 11:15:00,127.62,127.84,127.58,127.78,4500.0,117.1252,117.3271,117.0885,117.272,4500.0
2014-06-25 11:20:00,127.74,127.81,127.69,127.7,4800.0,117.2353,117.2996,117.1894,117.1986,4800.0
2014-06-25 11:25:00,127.68,127.68,127.47,127.47,3600.0,117.1802,117.1802,116.9875,116.9875,3600.0
2014-06-25 11:30:00,127.48,127.55,127.44,127.44,2300.0,116.9967,117.0609,116.96,116.96,2300.0
2014-06-25 11:35:00,127.42,127.42,127.35,127.36,3400.0,116.9416,116.9416,116.8774,116.8866,3400.0
2014-06-25 11:40:00,127.46,127.56,127.43,127.56,1700.0,116.9783,117.0701,116.9508,117.0701,1700.0
2014-06-25 11:45:00,127.52,127.61,127.4,127.43,6400.0,117.0334,117.116,116.9233,116.9508,6400.0
2014-06-25 11:50:00,127.53,127.59,127.46,127.51,2100.0,117.0426,117.0976,116.9783,117.0242,2100.0
2014-06-25 11:55:00,127.5,127.57,127.5,127.57,4000.0,117.015,117.0793,117.015,117.0793,4000.0
2014-06-25 12:00:00,127.56,127.58,127.51,127.55,3400.0,117.0701,117.0885,117.0242,117.0609,3400.0
2014-06-25 12:05:00,127.5,127.5,127.38,127.45,3300.0,117.015,117.015,116.9049,116.9692,3300.0
2014-06-25 12:10:00,127.45,127.47,127.4,127.44,4500.0,116.9692,116.9875,116.9233,116.96,4500.0
2014-06-25 12:15:00,127.44,127.49,127.33,127.38,4600.0,116.96,117.0059,116.859,116.9049,4600.0
2014-06-25 12:20:00,127.38,127.38,127.33,127.37,1900.0,116.9049,116.9049,116.859,116.8957,1900.0
2014-06-25 12:25:00,127.4,127.42,127.34,127.42,3200.0,116.9233,116.9416,116.8682,116.9416,3200.0
2014-06-25 12:30:00,127.41,127.53,127.41,127.53,1700.0,116.9324,117.0426,116.9324,117.0426,1700.0
2014-06-25 12:35:00,127.52,127.61,127.52,127.58,2200.0,117.0334,117.116,117.0334,117.0885,2200.0
2014-06-25 12:40:00,127.61,127.79,127.61,127.79,2500.0,117.116,117.2812,117.116,117.2812,2500.0
2014-06-25 12:45:00,127.8,127.81,127.73,127.8,1300.0,117.2904,117.2996,117.2261,117.2904,1300.0
2014-06-25 12:50:00,127.81,127.86,127.78,127.86,1500.0,117.2996,117.3454,117.272,117.3454,1500.0
2014-06-25 12:55:00,127.83,127.83,127.78,127.8,1600.0,117.3179,117.3179,117.272,117.2904,1600.0
2014-06-25 13:00:00,127.82,128.15,127.81,128.15,4400.0,117.3087,117.6116,117.2996,117.6116,4400.0
2014-06-25 13:05:00,128.14,128.2,128.05,128.05,2200.0,117.6024,117.6575,117.5198,117.5198,2200.0
2014-06-25 13:10:00,128.03,128.04,127.98,128.04,900.0,117.5015,117.5106,117.4556,117.5106,900.0
2014-06-25 13:15:00,128.0,128.1,127.98,128.1,3900.0,117.4739,117.5657,117.4556,117.5657,3900.0
2014-06-25 13:20:00,128.11,128.11,128.04,128.04,1900.0,117.5749,117.5749,117.5106,117.5106,1900.0
2014-06-25 13:25:00,128.07,128.09,128.0,128.08,1600.0,117.5382,117.5565,117.4739,117.5473,1600.0
2014-06-25 13:30:00,128.1,128.31,128.07,128.29,3500.0,117.5657,117.7584,117.5382,117.7401,3500.0
2014-06-25 13:35:00,128.32,128.45,128.3,128.43,2600.0,117.7676,117.8869,117.7493,117.8686,2600.0
2014-06-25 13:40:00,128.39,128.39,128.25,128.28,2300.0,117.8319,117.8319,117.7034,117.7309,2300.0
2014-06-25 13:45:00,128.25,128.25,128.13,128.14,2800.0,117.7034,117.7034,117.5932,117.6024,2800.0
2014-06-25 13:50:00,128.11,128.24,128.1,128.18,2700.0,117.5749,117.6942,117.5657,117.6391,2700.0
2014-06-25 13:55:00,128.29,128.39,128.22,128.32,4300.0,117.7401,117.8319,117.6758,117.7676,4300.0
2014-06-25 14:00:00,128.31,128.35,128.2,128.29,5200.0,117.7584,117.7951,117.6575,117.7401,5200.0
2014-06-25 14:05:00,128.3,128.34,128.24,128.33,2300.0,117.7493,117.786,117.6942,117.7768,2300.0
2014-06-25 14:10:00,128.32,128.53,128.32,128.52,3300.0,117.7676,117.9603,117.7676,117.9512,3300.0
2014-06-25 14:15:00,128.55,128.56,128.44,128.48,2800.0,117.9787,117.9879,117.8777,117.9145,2800.0
2014-06-25 14:20:00,128.48,128.61,128.46,128.59,3200.0,117.9145,118.0338,117.8961,118.0154,3200.0
2014-06-25 14:25:00,128.55,128.55,128.47,128.49,3100.0,117.9787,117.9787,117.9053,117.9236,3100.0
2014-06-25 14:30:00,128.5,128.66,128.5,128.63,2400.0,117.9328,118.0797,117.9328,118.0521,2400.0
2014-06-25 14:35:00,128.63,128.65,128.57,128.61,4200.0,118.0521,118.0705,117.9971,118.0338,4200.0
2014-06-25 14:40:00,128.58,128.66,128.58,128.59,2200.0,118.0062,118.0797,118.0062,118.0154,2200.0
2014-06-25 14:45:00,128.59,128.61,128.51,128.61,2600.0,118.0154,118.0338,117.942,118.0338,2600.0
2014-06-25 14:50:00,128.58,128.61,128.55,128.58,2200.0,118.0062,118.0338,117.9787,118.0062,2200.0
2014-06-25 14:55:00,128.54,128.61,128.54,128.61,1700.0,117.9695,118.0338,117.9695,118.0338,1700.0
2014-06-25 15:00:00,128.6,128.61,128.52,128.55,2000.0,118.0246,118.0338,117.9512,117.9787,2000.0
2014-06-25 15:05:00,128.56,128.64,128.55,128.63,3800.0,117.9879,118.0613,117.9787,118.0521,3800.0
2014-06-25 15:10:00,128.63,128.69,128.61,128.65,6600.0,118.0521,118.1072,118.0338,118.0705,6600.0
2014-06-25 15:15:00,128.68,128.7,128.64,128.69,4100.0,118.098,118.1164,118.0613,118.1072,4100.0
2014-06-25 15:20:00,128.7,128.84,128.7,128.82,12900.0,118.1164,118.2448,118.1164,118.2265,12900.0
2014-06-25 15:25:00,128.81,128.93,128.78,128.91,8300.0,118.2173,118.3274,118.1898,118.3091,8300.0
2014-06-25 15:30:00,128.93,129.14,128.91,128.93,20200.0,118.3274,118.5202,118.3091,118.3274,20200.0
2014-06-25 15:35:00,128.92,129.05,128.89,128.99,11100.0,118.3183,118.4376,118.2907,118.3825,11100.0
2014-06-25 15:40:00,129.01,129.02,128.96,129.0,10600.0,118.4009,118.41,118.355,118.3917,10600.0
2014-06-25 15:45:00,129.0,129.0,128.94,128.96,15800.0,118.3917,118.3917,118.3366,118.355,15800.0
2014-06-25 15:50:00,128.94,128.98,128.87,128.93,12900.0,118.3366,118.3733,118.2724,118.3274,12900.0
2014-06-25 15:55:00,128.93,129.03,128.86,128.96,33600.0,118.3274,118.4192,118.2632,118.355,33600.0
2014-06-26 09:30:00,128.85,128.87,128.22,128.46,14800.0,118.5131,118.5315,117.9337,118.1544,14800.0
2014-06-26 09:35:00,128.43,128.44,127.66,127.72,8500.0,118.1268,118.136,117.4186,117.4738,8500.0
2014-06-26 09:40:00,127.66,127.69,127.24,127.37,8700.0,117.4186,117.4462,117.0323,117.1518,8700.0
2014-06-26 09:45:00,127.32,127.32,126.81,126.98,8700.0,117.1059,117.1059,116.6368,116.7931,8700.0
2014-06-26 09:50:00,126.93,127.03,126.75,126.8,22000.0,116.7471,116.8391,116.5816,116.6276,22000.0
2014-06-26 09:55:00,126.81,126.88,126.74,126.88,11500.0,116.6368,116.7012,116.5724,116.7012,11500.0
2014-06-26 10:00:00,126.88,126.96,126.6,126.7,16500.0,116.7012,116.7747,116.4436,116.5356,16500.0
2014-06-26 10:05:00,126.71,126.77,126.54,126.67,10100.0,116.5448,116.6,116.3884,116.508,10100.0
2014-06-26 10:10:00,126.66,126.71,126.42,126.42,8200.0,116.4988,116.5448,116.2781,116.2781,8200.0
2014-06-26 10:15:00,126.45,126.56,126.19,126.51,12200.0,116.3056,116.4068,116.0665,116.3608,12200.0
2014-06-26 10:20:00,126.54,126.75,126.51,126.72,8200.0,116.3884,116.5816,116.3608,116.554,8200.0
2014-06-26 10:25:00,126.68,126.68,126.57,126.57,5700.0,116.5172,116.5172,116.416,116.416,5700.0
2014-06-26 10:30:00,126.6,126.65,126.47,126.47,9000.0,116.4436,116.4896,116.324,116.324,9000.0
2014-06-26 10:35:00,126.54,126.56,126.44,126.56,11300.0,116.3884,116.4068,116.2965,116.4068,11300.0
2014-06-26 10:40:00,126.56,126.81,126.53,126.81,8200.0,116.4068,116.6368,116.3792,116.6368,8200.0
2014-06-26 10:45:00,126.83,126.83,126.63,126.69,11100.0,116.6552,116.6552,116.4712,116.5264,11100.0
2014-06-26 10:50:00,126.68,126.74,126.63,126.69,7200.0,116.5172,116.5724,116.4712,116.5264,7200.0
2014-06-26 10:55:00,126.68,126.85,126.65,126.76,7600.0,116.5172,116.6736,116.4896,116.5908,7600.0
2014-06-26 11:00:00,126.81,126.98,126.81,126.98,2800.0,116.6368,116.7931,116.6368,116.7931,2800.0
2014-06-26 11:05:00,127.03,127.06,126.84,126.89,5900.0,116.8391,116.8667,116.6644,116.7104,5900.0
2014-06-26 11:10:00,126.86,126.91,126.83,126.84,1000.0,116.6828,116.7287,116.6552,116.6644,1000.0
2014-06-26 11:15:00,126.84,126.84,126.7,126.7,3900.0,116.6644,116.6644,116.5356,116.5356,3900.0
2014-06-26 11:20:00,126.73,126.83,126.69,126.83,3700.0,116.5632,116.6552,116.5264,116.6552,3700.0
2014-06-26 11:25:00,126.85,126.85,126.74,126.85,3700.0,116.6736,116.6736,116.5724,116.6736,3700.0
2014-06-26 11:30:00,126.85,126.92,126.71,126.71,2600.0,116.6736,116.7379,116.5448,116.5448,2600.0
2014-06-26 11:35:00,126.7,126.8,126.7,126.74,4900.0,116.5356,116.6276,116.5356,116.5724,4900.0
2014-06-26 11:40:00,126.72,126.79,126.72,126.76,1800.0,116.554,116.6184,116.554,116.5908,1800.0
2014-06-26 11:45:00,126.78,126.78,126.68,126.75,2700.0,116.6092,116.6092,116.5172,116.5816,2700.0
2014-06-26 11:50:00,126.7,126.75,126.64,126.7,4000.0,116.5356,116.5816,116.4804,116.5356,4000.0
2014-06-26 11:55:00,126.72,126.72,126.64,126.66,2400.0,116.554,116.554,116.4804,116.4988,2400.0
2014-06-26 12:00:00,126.7,126.76,126.7,126.76,2000.0,116.5356,116.5908,116.5356,116.5908,2000.0
2014-06-26 12:05:00,126.79,126.79,126.69,126.69,4800.0,116.6184,116.6184,116.5264,116.5264,4800.0
2014-06-26 12:10:00,126.72,126.75,126.65,126.75,4200.0,116.554,116.5816,116.4896,116.5816,4200.0
2014-06-26 12:15:00,126.72,126.76,126.58,126.59,5000.0,116.554,116.5908,116.4252,116.4344,5000.0
2014-06-26 12:20:00,126.6,126.72,126.6,126.65,4300.0,116.4436,116.554,116.4436,116.4896,4300.0
2014-06-26 12:25:00,126.65,126.67,126.58,126.67,3500.0,116.4896,116.508,116.4252,116.508,3500.0
2014-06-26 12:30:00,126.65,126.79,126.61,126.79,3000.0,116.4896,116.6184,116.4528,116.6184,3000.0
2014-06-26 12:35:00,126.76,126.76,126.46,126.52,5400.0,116.5908,116.5908,116.3148,116.37,5400.0
2014-06-26 12:40:00,126.52,126.53,126.44,126.47,4700.0,116.37,116.3792,116.2965,116.324,4700.0
2014-06-26 12:45:00,126.47,126.59,126.46,126.54,3300.0,116.324,116.4344,116.3148,116.3884,3300.0
2014-06-26 12:50:00,126.57,126.79,126.57,126.76,3000.0,116.416,116.6184,116.416,116.5908,3000.0
2014-06-26 12:55:00,126.75,126.87,126.75,126.87,1100.0,116.5816,116.692,116.5816,116.692,1100.0
2014-06-26 13:00:00,126.86,126.89,126.82,126.82,2600.0,116.6828,116.7104,116.646,116.646,2600.0
2014-06-26 13:05:00,126.82,126.82,126.75,126.78,2400.0,116.646,116.646,116.5816,116.6092,2400.0
2014-06-26 13:10:00,126.79,126.85,126.77,126.77,2700.0,116.6184,116.6736,116.6,116.6,2700.0
2014-06-26 13:15:00,126.77,126.82,126.76,126.8,1000.0,116.6,116.646,116.5908,116.6276,1000.0
2014-06-26 13:20:00,126.85,127.17,126.85,127.1,3800.0,116.6736,116.9679,116.6736,116.9035,3800.0
2014-06-26 13:25:00,127.15,127.25,127.1,127.13,2800.0,116.9495,117.0415,116.9035,116.9311,2800.0
2014-06-26 13:30:00,127.16,127.28,127.16,127.28,1700.0,116.9587,117.0691,116.9587,117.0691,1700.0
2014-06-26 13:35:00,127.25,127.43,127.25,127.43,2500.0,117.0415,117.207,117.0415,117.207,2500.0
2014-06-26 13:40:00,127.51,127.51,127.38,127.42,4100.0,117.2806,117.2806,117.161,117.1978,4100.0
2014-06-26 13:45:00,127.39,127.61,127.39,127.61,6100.0,117.1702,117.3726,117.1702,117.3726,6100.0
2014-06-26 13:50:00,127.64,127.64,127.43,127.43,6000.0,117.4002,117.4002,117.207,117.207,6000.0
2014-06-26 13:55:00,127.41,127.42,127.36,127.39,3800.0,117.1886,117.1978,117.1426,117.1702,3800.0
2014-06-26 14:00:00,127.41,127.44,127.37,127.44,2400.0,117.1886,117.2162,117.1518,117.2162,2400.0
2014-06-26 14:05:00,127.44,127.57,127.44,127.57,2800.0,117.2162,117.3358,117.2162,117.3358,2800.0
2014-06-26 14:10:00,127.59,127.6,127.51,127.53,9600.0,117.3542,117.3634,117.2806,117.299,9600.0
2014-06-26 14:15:00,127.52,127.72,127.5,127.72,4400.0,117.2898,117.4738,117.2714,117.4738,4400.0
2014-06-26 14:20:00,127.69,127.73,127.67,127.68,2400.0,117.4462,117.483,117.4278,117.437,2400.0
2014-06-26 14:25:00,127.69,127.86,127.68,127.86,2900.0,117.4462,117.6025,117.437,117.6025,2900.0
2014-06-26 14:30:00,127.82,127.85,127.74,127.75,3300.0,117.5657,117.5933,117.4922,117.5014,3300.0
2014-06-26 14:35:00,127.73,127.74,127.64,127.73,3900.0,117.483,117.4922,117.4002,117.483,3900.0
2014-06-26 14:40:00,127.73,127.74,127.7,127.74,2400.0,117.483,117.4922,117.4554,117.4922,2400.0
2014-06-26 14:45:00,127.73,127.73,127.64,127.65,4200.0,117.483,117.483,117.4002,117.4094,4200.0
2014-06-26 14:50:00,127.68,127.77,127.65,127.77,1400.0,117.437,117.5198,117.4094,117.5198,1400.0
2014-06-26 14:55:00,127.78,127.85,127.76,127.8,3400.0,117.529,117.5933,117.5106,117.5473,3400.0
2014-06-26 15:00:00,127.75,127.88,127.75,127.82,3100.0,117.5014,117.6209,117.5014,117.5657,3100.0
2014-06-26 15:05:00,127.81,127.98,127.8,127.95,4200.0,117.5565,117.7129,117.5473,117.6853,4200.0
2014-06-26 15:10:00,127.95,128.02,127.9,127.93,7000.0,117.6853,117.7497,117.6393,117.6669,7000.0
2014-06-26 15:15:00,127.93,127.95,127.85,127.9,3600.0,117.6669,117.6853,117.5933,117.6393,3600.0
2014-06-26 15:20:00,127.93,127.97,127.86,127.91,6300.0,117.6669,117.7037,117.6025,117.6485,6300.0
2014-06-26 15:25:00,127.88,127.96,127.86,127.88,5800.0,117.6209,117.6945,117.6025,117.6209,5800.0
2014-06-26 15:30:00,127.87,127.93,127.87,127.9,5400.0,117.6117,117.6669,117.6117,117.6393,5400.0
2014-06-26 15:35:00,127.9,127.91,127.86,127.86,6000.0,117.6393,117.6485,117.6025,117.6025,6000.0
2014-06-26 15:40:00,127.87,127.87,127.75,127.84,8000.0,117.6117,117.6117,117.5014,117.5841,8000.0
2014-06-26 15:45:00,127.83,127.84,127.74,127.8,14000.0,117.5749,117.5841,117.4922,117.5473,14000.0
2014-06-26 15:50:00,127.83,127.85,127.74,127.74,14800.0,117.5749,117.5933,117.4922,117.4922,14800.0
2014-06-26 15:55:00,127.74,127.82,127.74,127.82,19200.0,117.4922,117.5657,117.4922,117.5657,19200.0
2014-06-27 09:30:00,127.47,127.99,127.15,127.36,13500.0,117.2438,117.7221,116.9495,117.1426,13500.0
2014-06-27 09:35:00,127.6,127.81,127.0,127.09,4400.0,117.3634,117.5565,116.8115,116.8943,4400.0
2014-06-27 09:40:00,127.07,127.21,126.73,126.74,7700.0,116.8759,117.0047,116.5632,116.5724,7700.0
2014-06-27 09:45:00,126.81,126.83,126.4,126.63,5500.0,116.6368,116.6552,116.2597,116.4712,5500.0
2014-06-27 09:50:00,126.68,126.87,126.63,126.64,5400.0,116.5172,116.692,116.4712,116.4804,5400.0
2014-06-27 09:55:00,126.75,126.98,126.64,126.85,3700.0,116.5816,116.7931,116.4804,116.6736,3700.0
2014-06-27 10:00:00,126.92,127.12,126.8,126.95,7300.0,116.7379,116.9219,116.6276,116.7655,7300.0
2014-06-27 10:05:00,127.01,127.11,126.89,127.11,3200.0,116.8207,116.9127,116.7104,116.9127,3200.0
2014-06-27 10:10:00,127.13,127.14,127.02,127.13,3100.0,116.9311,116.9403,116.8299,116.9311,3100.0
2014-06-27 10:15:00,127.12,127.22,127.1,127.11,2300.0,116.9219,117.0139,116.9035,116.9127,2300.0
2014-06-27 10:20:00,127.11,127.48,127.08,127.48,2900.0,116.9127,117.253,116.8851,117.253,2900.0
2014-06-27 10:25:00,127.49,127.6,127.41,127.41,4800.0,117.2622,117.3634,117.1886,117.1886,4800.0
2014-06-27 10:30:00,127.46,127.46,127.3,127.45,4300.0,117.2346,117.2346,117.0875,117.2254,4300.0
2014-06-27 10:35:00,127.49,127.75,127.49,127.71,3500.0,117.2622,117.5014,117.2622,117.4646,3500.0
2014-06-27 10:40:00,127.7,127.84,127.7,127.84,2300.0,117.4554,117.5841,117.4554,117.5841,2300.0
2014-06-27 10:45:00,127.86,127.88,127.67,127.69,3100.0,117.6025,117.6209,117.4278,117.4462,3100.0
2014-06-27 10:50:00,127.69,127.7,127.6,127.61,3000.0,117.4462,117.4554,117.3634,117.3726,3000.0
2014-06-27 10:55:00,127.7,127.75,127.63,127.63,2100.0,117.4554,117.5014,117.391,117.391,2100.0
2014-06-27 11:00:00,127.69,127.7,127.59,127.61,3300.0,117.4462,117.4554,117.3542,117.3726,3300.0
2014-06-27 11:05:00,127.64,127.64,127.49,127.61,11000.0,117.4002,117.4002,117.2622,117.3726,11000.0
2014-06-27 11:10:00,127.65,127.68,127.61,127.61,5700.0,117.4094,117.437,117.3726,117.3726,5700.0
2014-06-27 11:15:00,127.65,127.65,127.43,127.43,1300.0,117.4094,117.4094,117.207,117.207,1300.0
2014-06-27 11:20:00,127.44,127.57,127.44,127.54,5800.0,117.2162,117.3358,117.2162,117.3082,5800.0
2014-06-27 11:25:00,127.53,127.56,127.52,127.53,3400.0,117.299,117.3266,117.2898,117.299,3400.0
2014-06-27 11:30:00,127.49,127.49,127.35,127.36,4800.0,117.2622,117.2622,117.1334,117.1426,4800.0
2014-06-27 11:35:00,127.37,127.5,127.35,127.47,2200.0,117.1518,117.2714,117.1334,117.2438,2200.0
2014-06-27 11:40:00,127.46,127.46,127.33,127.38,2200.0,117.2346,117.2346,117.1151,117.161,2200.0
2014-06-27 11:45:00,127.34,127.36,127.32,127.35,2900.0,117.1242,117.1426,117.1059,117.1334,2900.0
2014-06-27 11:50:00,127.38,127.39,127.36,127.38,1300.0,117.161,117.1702,117.1426,117.161,1300.0
2014-06-27 11:55:00,127.37,127.37,127.29,127.29,1200.0,117.1518,117.1518,117.0783,117.0783,1200.0
2014-06-27 12:00:00,127.26,127.26,127.1,127.1,1700.0,117.0507,117.0507,116.9035,116.9035,1700.0
2014-06-27 12:05:00,127.08,127.18,127.07,127.07,2800.0,116.8851,116.9771,116.8759,116.8759,2800.0
2014-06-27 12:10:00,127.05,127.05,126.98,127.02,500.0,116.8575,116.8575,116.7931,116.8299,500.0
2014-06-27 12:15:00,126.97,127.01,126.96,126.96,2400.0,116.7839,116.8207,116.7747,116.7747,2400.0
2014-06-27 12:20:00,126.98,127.0,126.95,126.99,1500.0,116.7931,116.8115,116.7655,116.8023,1500.0
2014-06-27 12:25:00,126.99,127.03,126.97,127.03,2300.0,116.8023,116.8391,116.7839,116.8391,2300.0
2014-06-27 12:30:00,127.02,127.02,126.96,126.99,1400.0,116.8299,116.8299,116.7747,116.8023,1400.0
2014-06-27 12:35:00,126.99,126.99,126.96,126.97,700.0,116.8023,116.8023,116.7747,116.7839,700.0
2014-06-27 12:40:00,126.94,126.97,126.82,126.94,3500.0,116.7563,116.7839,116.646,116.7563,3500.0
2014-06-27 12:45:00,126.93,126.95,126.87,126.88,900.0,116.7471,116.7655,116.692,116.7012,900.0
2014-06-27 12:50:00,126.93,126.93,126.82,126.82,2100.0,116.7471,116.7471,116.646,116.646,2100.0
2014-06-27 12:55:00,126.8,126.85,126.8,126.82,900.0,116.6276,116.6736,116.6276,116.646,900.0
2014-06-27 13:00:00,126.84,126.86,126.77,126.77,2400.0,116.6644,116.6828,116.6,116.6,2400.0
2014-06-27 13:05:00,126.79,126.79,126.68,126.69,700.0,116.6184,116.6184,116.5172,116.5264,700.0
2014-06-27 13:10:00,126.64,126.65,126.55,126.61,5800.0,116.4804,116.4896,116.3976,116.4528,5800.0
2014-06-27 13:15:00,126.62,126.62,126.39,126.42,13300.0,116.462,116.462,116.2505,116.2781,13300.0
2014-06-27 13:20:00,126.41,126.61,126.41,126.58,1600.0,116.2689,116.4528,116.2689,116.4252,1600.0
2014-06-27 13:25:00,126.57,126.63,126.54,126.63,3600.0,116.416,116.4712,116.3884,116.4712,3600.0
2014-06-27 13:30:00,126.61,126.65,126.61,126.65,1000.0,116.4528,116.4896,116.4528,116.4896,1000.0
2014-06-27 13:35:00,126.66,126.68,126.66,126.68,1100.0,116.4988,116.5172,116.4988,116.5172,1100.0
2014-06-27 13:40:00,126.67,126.86,126.67,126.8,8300.0,116.508,116.6828,116.508,116.6276,8300.0
2014-06-27 13:45:00,126.78,126.83,126.71,126.8,5800.0,116.6092,116.6552,116.5448,116.6276,5800.0
2014-06-27 13:50:00,126.82,126.83,126.7,126.76,3800.0,116.646,116.6552,116.5356,116.5908,3800.0
2014-06-27 13:55:00,126.77,126.89,126.77,126.81,1900.0,116.6,116.7104,116.6,116.6368,1900.0
2014-06-27 14:00:00,126.79,126.9,126.76,126.8,2800.0,116.6184,116.7195,116.5908,116.6276,2800.0
2014-06-27 14:05:00,126.81,126.91,126.8,126.86,3000.0,116.6368,116.7287,116.6276,116.6828,3000.0
2014-06-27 14:10:00,126.85,126.91,126.83,126.85,2900.0,116.6736,116.7287,116.6552,116.6736,2900.0
2014-06-27 14:15:00,126.85,126.9,126.83,126.83,3500.0,116.6736,116.7195,116.6552,116.6552,3500.0
2014-06-27 14:20:00,126.81,126.86,126.8,126.82,4100.0,116.6368,116.6828,116.6276,116.646,4100.0
2014-06-27 14:25:00,126.83,126.84,126.8,126.8,2100.0,116.6552,116.6644,116.6276,116.6276,2100.0
2014-06-27 14:30:00,126.82,126.86,126.8,126.83,4100.0,116.646,116.6828,116.6276,116.6552,4100.0
2014-06-27 14:35:00,126.83,126.92,126.83,126.88,3100.0,116.6552,116.7379,116.6552,116.7012,3100.0
2014-06-27 14:40:00,126.9,126.94,126.85,126.92,2600.0,116.7195,116.7563,116.6736,116.7379,2600.0
2014-06-27 14:45:00,126.9,126.9,126.79,126.83,4400.0,116.7195,116.7195,116.6184,116.6552,4400.0
2014-06-27 14:50:00,126.82,126.85,126.79,126.84,3500.0,116.646,116.6736,116.6184,116.6644,3500.0
2014-06-27 14:55:00,126.84,126.88,126.79,126.81,3300.0,116.6644,116.7012,116.6184,116.6368,3300.0
2014-06-27 15:00:00,126.8,126.92,126.8,126.84,6700.0,116.6276,116.7379,116.6276,116.6644,6700.0
2014-06-27 15:05:00,126.84,126.88,126.82,126.83,7900.0,116.6644,116.7012,116.646,116.6552,7900.0
2014-06-27 15:10:00,126.84,126.92,126.82,126.9,3700.0,116.6644,116.7379,116.646,116.7195,3700.0
2014-06-27 15:15:00,126.92,126.93,126.84,126.86,4800.0,116.7379,116.7471,116.6644,116.6828,4800.0
2014-06-27 15:20:00,126.87,126.96,126.82,126.96,5300.0,116.692,116.7747,116.646,116.7747,5300.0
2014-06-27 15:25:00,126.96,127.02,126.91,126.98,8600.0,116.7747,116.8299,116.7287,116.7931,8600.0
2014-06-27 15:30:00,126.96,127.1,126.94,127.05,11800.0,116.7747,116.9035,116.7563,116.8575,11800.0
2014-06-27 15:35:00,127.05,127.12,127.0,127.1,8800.0,116.8575,116.9219,116.8115,116.9035,8800.0
2014-06-27 15:40:00,127.1,127.15,127.0,127.1,12400.0,116.9035,116.9495,116.8115,116.9035,12400.0
2014-06-27 15:45:00,127.13,127.4,127.1,127.33,32700.0,116.9311,117.1794,116.9035,117.1151,32700.0
2014-06-27 15:50:00,127.36,127.4,127.25,127.33,18500.0,117.1426,117.1794,117.0415,117.1151,18500.0
2014-06-27 15:55:00,127.35,127.46,127.24,127.41,127800.0,117.1334,117.2346,117.0323,117.1886,127800.0
2014-06-30 09:30:00,127.25,129.0,126.86,129.0,50900.0,117.0415,118.6511,116.6828,118.6511,50900.0
2014-06-30 09:35:00,128.93,129.0,128.49,128.5,33200.0,118.5867,118.6511,118.182,118.1912,33200.0
2014-06-30 09:40:00,128.65,128.78,128.21,128.78,27400.0,118.3292,118.4487,117.9245,118.4487,27400.0
2014-06-30 09:45:00,128.79,129.36,128.75,129.23,32200.0,118.4579,118.9822,118.4211,118.8626,32200.0
2014-06-30 09:50:00,129.2,129.21,128.8,128.91,21400.0,118.835,118.8442,118.4671,118.5683,21400.0
2014-06-30 09:55:00,128.91,128.91,128.46,128.46,6800.0,118.5683,118.5683,118.1544,118.1544,6800.0
2014-06-30 10:00:00,128.53,128.85,128.51,128.84,7400.0,118.2188,118.5131,118.2004,118.5039,7400.0
2014-06-30 10:05:00,128.78,128.84,128.72,128.82,3500.0,118.4487,118.5039,118.3935,118.4855,3500.0
2014-06-30 10:10:00,128.8,128.84,128.62,128.74,6900.0,118.4671,118.5039,118.3016,118.4119,6900.0
2014-06-30 10:15:00,128.71,128.73,128.59,128.68,16300.0,118.3843,118.4027,118.274,118.3567,16300.0
2014-06-30 10:20:00,128.66,128.85,128.66,128.79,6800.0,118.3384,118.5131,118.3384,118.4579,6800.0
2014-06-30 10:25:00,128.79,128.81,128.67,128.67,9500.0,118.4579,118.4763,118.3476,118.3476,9500.0
2014-06-30 10:30:00,128.64,128.71,128.61,128.65,4000.0,118.32,118.3843,118.2924,118.3292,4000.0
2014-06-30 10:35:00,128.66,128.66,128.15,128.15,8600.0,118.3384,118.3384,117.8693,117.8693,8600.0
2014-06-30 10:40:00,128.15,128.15,127.82,127.82,4000.0,117.8693,117.8693,117.5657,117.5657,4000.0
2014-06-30 10:45:00,127.82,128.01,127.79,127.96,7600.0,117.5657,117.7405,117.5381,117.6945,7600.0
2014-06-30 10:50:00,127.93,127.93,127.69,127.8,6000.0,117.6669,117.6669,117.4462,117.5473,6000.0
2014-06-30 10:55:00,127.81,127.95,127.81,127.95,14300.0,117.5565,117.6853,117.5565,117.6853,14300.0
2014-06-30 11:00:00,127.96,128.11,127.95,128.07,6100.0,117.6945,117.8325,117.6853,117.7957,6100.0
2014-06-30 11:05:00,128.11,128.12,127.91,128.09,5900.0,117.8325,117.8417,117.6485,117.8141,5900.0
2014-06-30 11:10:00,128.12,128.15,128.06,128.09,2300.0,117.8417,117.8693,117.7865,117.8141,2300.0
2014-06-30 11:15:00,128.08,128.14,128.06,128.06,3100.0,117.8049,117.8601,117.7865,117.7865,3100.0
2014-06-30 11:20:00,128.07,128.19,128.07,128.17,2800.0,117.7957,117.9061,117.7957,117.8877,2800.0
2014-06-30 11:25:00,128.18,128.28,128.06,128.1,4500.0,117.8969,117.9888,117.7865,117.8233,4500.0
2014-06-30 11:30:00,128.05,128.06,127.97,128.02,5200.0,117.7773,117.7865,117.7037,117.7497,5200.0
2014-06-30 11:35:00,128.02,128.03,127.88,127.93,2700.0,117.7497,117.7589,117.6209,117.6669,2700.0
2014-06-30 11:40:00,127.93,127.93,127.76,127.78,5300.0,117.6669,117.6669,117.5106,117.529,5300.0
2014-06-30 11:45:00,127.8,127.82,127.71,127.79,9000.0,117.5473,117.5657,117.4646,117.5381,9000.0
2014-06-30 11:50:00,127.81,127.95,127.78,127.9,4900.0,117.5565,117.6853,117.529,117.6393,4900.0
2014-06-30 11:55:00,127.83,128.02,127.76,127.99,3000.0,117.5749,117.7497,117.5106,117.7221,3000.0
2014-06-30 12:00:00,127.94,127.99,127.87,127.97,3800.0,117.6761,117.7221,117.6117,117.7037,3800.0
2014-06-30 12:05:00,127.92,127.94,127.87,127.89,3100.0,117.6577,117.6761,117.6117,117.6301,3100.0
2014-06-30 12:10:00,127.9,128.01,127.9,128.01,4800.0,117.6393,117.7405,117.6393,117.7405,4800.0
2014-06-30 12:15:00,127.98,128.06,127.98,128.06,3400.0,117.7129,117.7865,117.7129,117.7865,3400.0
2014-06-30 12:20:00,128.05,128.1,128.03,128.05,4200.0,117.7773,117.8233,117.7589,117.7773,4200.0
2014-06-30 12:25:00,128.03,128.11,128.02,128.02,4800.0,117.7589,117.8325,117.7497,117.7497,4800.0
2014-06-30 12:30:00,128.02,128.14,127.99,128.14,5900.0,117.7497,117.8601,117.7221,117.8601,5900.0
2014-06-30 12:35:00,128.13,128.14,127.98,128.05,6300.0,117.8509,117.8601,117.7129,117.7773,6300.0
2014-06-30 12:40:00,128.07,128.16,128.07,128.11,2900.0,117.7957,117.8785,117.7957,117.8325,2900.0
2014-06-30 12:45:00,128.1,128.1,128.03,128.03,1400.0,117.8233,117.8233,117.7589,117.7589,1400.0
2014-06-30 12:50:00,128.05,128.13,127.96,128.09,3800.0,117.7773,117.8509,117.6945,117.8141,3800.0
2014-06-30 12:55:00,128.06,128.06,127.95,127.97,3700.0,117.7865,117.7865,117.6853,117.7037,3700.0
2014-06-30 13:00:00,127.97,128.13,127.97,128.13,5400.0,117.7037,117.8509,117.7037,117.8509,5400.0
2014-06-30 13:05:00,128.13,128.13,128.02,128.06,3200.0,117.8509,117.8509,117.7497,117.7865,3200.0
2014-06-30 13:10:00,128.08,128.13,128.06,128.09,3500.0,117.8049,117.8509,117.7865,117.8141,3500.0
2014-06-30 13:15:00,128.09,128.14,128.06,128.07,2600.0,117.8141,117.8601,117.7865,117.7957,2600.0
2014-06-30 13:20:00,128.1,128.1,127.96,128.0,6000.0,117.8233,117.8233,117.6945,117.7313,6000.0
2014-06-30 13:25:00,128.01,128.08,127.99,128.05,7400.0,117.7405,117.8049,117.7221,117.7773,7400.0
2014-06-30 13:30:00,128.06,128.11,128.0,128.04,5300.0,117.7865,117.8325,117.7313,117.7681,5300.0
2014-06-30 13:35:00,128.04,128.15,128.04,128.15,5900.0,117.7681,117.8693,117.7681,117.8693,5900.0
2014-06-30 13:40:00,128.09,128.15,128.06,128.13,6700.0,117.8141,117.8693,117.7865,117.8509,6700.0
2014-06-30 13:45:00,128.11,128.15,128.06,128.1,8900.0,117.8325,117.8693,117.7865,117.8233,8900.0
2014-06-30 13:50:00,128.12,128.24,128.1,128.24,6100.0,117.8417,117.952,117.8233,117.952,6100.0
2014-06-30 13:55:00,128.23,128.24,128.09,128.1,4700.0,117.9429,117.952,117.8141,117.8233,4700.0
2014-06-30 14:00:00,128.1,128.15,128.09,128.14,5100.0,117.8233,117.8693,117.8141,117.8601,5100.0
2014-06-30 14:05:00,128.13,128.23,128.11,128.19,20900.0,117.8509,117.9429,117.8325,117.9061,20900.0
2014-06-30 14:10:00,128.19,128.3,128.14,128.28,7100.0,117.9061,118.0072,117.8601,117.9888,7100.0
2014-06-30 14:15:00,128.3,128.3,128.26,128.26,5000.0,118.0072,118.0072,117.9704,117.9704,5000.0
2014-06-30 14:20:00,128.27,128.33,128.25,128.31,9700.0,117.9796,118.0348,117.9612,118.0164,9700.0
2014-06-30 14:25:00,128.32,128.4,128.31,128.4,7100.0,118.0256,118.0992,118.0164,118.0992,7100.0
2014-06-30 14:30:00,128.43,128.48,128.38,128.38,5300.0,118.1268,118.1728,118.0808,118.0808,5300.0
2014-06-30 14:35:00,128.38,128.4,128.33,128.33,6500.0,118.0808,118.0992,118.0348,118.0348,6500.0
2014-06-30 14:40:00,128.34,128.34,128.27,128.28,6700.0,118.044,118.044,117.9796,117.9888,6700.0
2014-06-30 14:45:00,128.29,128.3,128.26,128.26,5400.0,117.998,118.0072,117.9704,117.9704,5400.0
2014-06-30 14:50:00,128.26,128.28,128.13,128.13,6800.0,117.9704,117.9888,117.8509,117.8509,6800.0
2014-06-30 14:55:00,128.1,128.1,128.0,128.0,4400.0,117.8233,117.8233,117.7313,117.7313,4400.0
2014-06-30 15:00:00,128.01,128.03,127.82,127.92,4700.0,117.7405,117.7589,117.5657,117.6577,4700.0
2014-06-30 15:05:00,127.92,128.03,127.92,128.01,6200.0,117.6577,117.7589,117.6577,117.7405,6200.0
2014-06-30 15:10:00,128.0,128.02,127.93,127.97,9400.0,117.7313,117.7497,117.6669,117.7037,9400.0
2014-06-30 15:15:00,127.98,127.98,127.78,127.79,7700.0,117.7129,117.7129,117.529,117.5381,7700.0
2014-06-30 15:20:00,127.76,127.84,127.76,127.79,5800.0,117.5106,117.5841,117.5106,117.5381,5800.0
2014-06-30 15:25:00,127.78,127.79,127.71,127.76,5800.0,117.529,117.5381,117.4646,117.5106,5800.0
2014-06-30 15:30:00,127.74,127.75,127.67,127.68,7000.0,117.4922,117.5014,117.4278,117.437,7000.0
2014-06-30 15:35:00,127.67,127.67,127.62,127.63,4700.0,117.4278,117.4278,117.3818,117.391,4700.0
2014-06-30 15:40:00,127.63,127.64,127.48,127.48,10600.0,117.391,117.4002,117.253,117.253,10600.0
2014-06-30 15:45:00,127.48,127.59,127.47,127.55,13400.0,117.253,117.3542,117.2438,117.3174,13400.0
2014-06-30 15:50:00,127.54,127.6,127.52,127.54,16900.0,117.3082,117.3634,117.2898,117.3082,16900.0
2014-06-30 15:55:00,127.53,127.86,127.49,127.69,57800.0,117.299,117.6025,117.2622,117.4462,57800.0
2014-07-01 09:30:00,128.22,128.53,127.99,128.48,162500.0,117.9337,118.2188,117.7221,118.1728,162500.0
2014-07-01 09:35:00,128.48,128.96,128.48,128.73,20000.0,118.1728,118.6143,118.1728,118.4027,20000.0
2014-07-01 09:40:00,128.65,128.78,128.25,128.25,14200.0,118.3292,118.4487,117.9612,117.9612,14200.0
2014-07-01 09:45:00,128.24,128.24,127.94,128.12,7600.0,117.952,117.952,117.6761,117.8417,7600.0
2014-07-01 09:50:00,128.09,128.38,128.09,128.3,4300.0,117.8141,118.0808,117.8141,118.0072,4300.0
2014-07-01 09:55:00,128.29,128.37,128.02,128.09,27700.0,117.998,118.0716,117.7497,117.8141,27700.0
2014-07-01 10:00:00,128.06,128.35,127.98,128.35,207200.0,117.7865,118.0532,117.7129,118.0532,207200.0
2014-07-01 10:05:00,128.4,128.5,128.37,128.4,10700.0,118.0992,118.1912,118.0716,118.0992,10700.0
2014-07-01 10:10:00,128.4,128.51,128.38,128.5,5600.0,118.0992,118.2004,118.0808,118.1912,5600.0
2014-07-01 10:15:00,128.47,128.5,128.42,128.5,14700.0,118.1636,118.1912,118.1176,118.1912,14700.0
2014-07-01 10:20:00,128.54,128.65,128.45,128.5,12600.0,118.228,118.3292,118.1452,118.1912,12600.0
2014-07-01 10:25:00,128.5,128.52,128.41,128.42,18500.0,118.1912,118.2096,118.1084,118.1176,18500.0
2014-07-01 10:30:00,128.44,128.5,128.41,128.42,2700.0,118.136,118.1912,118.1084,118.1176,2700.0
2014-07-01 10:35:00,128.41,128.5,128.34,128.44,3500.0,118.1084,118.1912,118.044,118.136,3500.0
2014-07-01 10:40:00,128.46,128.53,128.41,128.47,9500.0,118.1544,118.2188,118.1084,118.1636,9500.0
2014-07-01 10:45:00,128.47,128.58,128.47,128.47,13700.0,118.1636,118.2648,118.1636,118.1636,13700.0
2014-07-01 10:50:00,128.5,128.5,128.39,128.43,3500.0,118.1912,118.1912,118.09,118.1268,3500.0
2014-07-01 10:55:00,128.46,128.53,128.42,128.43,5900.0,118.1544,118.2188,118.1176,118.1268,5900.0
2014-07-01 11:00:00,128.42,128.44,128.38,128.44,4500.0,118.1176,118.136,118.0808,118.136,4500.0
2014-07-01 11:05:00,128.47,128.5,128.4,128.4,13700.0,118.1636,118.1912,118.0992,118.0992,13700.0
2014-07-01 11:10:00,128.37,128.4,128.23,128.25,4900.0,118.0716,118.0992,117.9429,117.9612,4900.0
2014-07-01 11:15:00,128.25,128.32,128.23,128.23,3800.0,117.9612,118.0256,117.9429,117.9429,3800.0
2014-07-01 11:20:00,128.26,128.35,128.23,128.31,7500.0,117.9704,118.0532,117.9429,118.0164,7500.0
2014-07-01 11:25:00,128.31,128.5,128.31,128.5,3600.0,118.0164,118.1912,118.0164,118.1912,3600.0
2014-07-01 11:30:00,128.5,128.5,128.47,128.5,26300.0,118.1912,118.1912,118.1636,118.1912,26300.0
2014-07-01 11:35:00,128.5,128.71,128.47,128.7,27200.0,118.1912,118.3843,118.1636,118.3751,27200.0
2014-07-01 11:40:00,128.69,128.81,128.61,128.63,16700.0,118.3659,118.4763,118.2924,118.3108,16700.0
2014-07-01 11:45:00,128.58,128.66,128.58,128.61,9400.0,118.2648,118.3384,118.2648,118.2924,9400.0
2014-07-01 11:50:00,128.59,128.69,128.45,128.66,83300.0,118.274,118.3659,118.1452,118.3384,83300.0
2014-07-01 11:55:00,128.68,128.91,128.68,128.91,8000.0,118.3567,118.5683,118.3567,118.5683,8000.0
2014-07-01 12:00:00,128.93,129.0,128.93,129.0,9100.0,118.5867,118.6511,118.5867,118.6511,9100.0
2014-07-01 12:05:00,128.98,129.0,128.9,129.0,2600.0,118.6327,118.6511,118.5591,118.6511,2600.0
2014-07-01 12:10:00,128.99,129.0,128.95,128.98,14000.0,118.6419,118.6511,118.6051,118.6327,14000.0
2014-07-01 12:15:00,128.98,128.99,128.93,128.98,2400.0,118.6327,118.6419,118.5867,118.6327,2400.0
2014-07-01 12:20:00,128.99,129.0,128.96,128.96,1600.0,118.6419,118.6511,118.6143,118.6143,1600.0
2014-07-01 12:25:00,128.99,129.09,128.94,129.07,5100.0,118.6419,118.7339,118.5959,118.7155,5100.0
2014-07-01 12:30:00,129.05,129.14,129.05,129.14,1000.0,118.6971,118.7798,118.6971,118.7798,1000.0
2014-07-01 12:35:00,129.11,129.26,129.11,129.19,9500.0,118.7523,118.8902,118.7523,118.8258,9500.0
2014-07-01 12:40:00,129.17,129.19,129.06,129.1,3600.0,118.8074,118.8258,118.7063,118.7431,3600.0
2014-07-01 12:45:00,129.08,129.21,129.04,129.2,1800.0,118.7247,118.8442,118.6879,118.835,1800.0
2014-07-01 12:50:00,129.19,129.29,129.18,129.28,2600.0,118.8258,118.9178,118.8166,118.9086,2600.0
2014-07-01 12:55:00,129.26,129.33,129.16,129.27,2800.0,118.8902,118.9546,118.7982,118.8994,2800.0
2014-07-01 13:00:00,129.29,129.54,129.29,129.53,3800.0,118.9178,119.1478,118.9178,119.1386,3800.0
2014-07-01 13:05:00,129.55,129.56,129.46,129.56,2200.0,119.157,119.1662,119.0742,119.1662,2200.0
2014-07-01 13:10:00,129.58,129.7,129.57,129.7,4400.0,119.1845,119.2949,119.1753,119.2949,4400.0
2014-07-01 13:15:00,129.67,129.78,129.67,129.72,4900.0,119.2673,119.3685,119.2673,119.3133,4900.0
2014-07-01 13:20:00,129.72,129.85,129.72,129.85,2900.0,119.3133,119.4329,119.3133,119.4329,2900.0
2014-07-01 13:25:00,129.85,129.85,129.77,129.78,3000.0,119.4329,119.4329,119.3593,119.3685,3000.0
2014-07-01 13:30:00,129.75,129.88,129.74,129.88,4500.0,119.3409,119.4605,119.3317,119.4605,4500.0
2014-07-01 13:35:00,129.89,129.9,129.81,129.84,4700.0,119.4697,119.4789,119.3961,119.4237,4700.0
2014-07-01 13:40:00,129.82,129.87,129.78,129.84,12200.0,119.4053,119.4513,119.3685,119.4237,12200.0
2014-07-01 13:45:00,129.87,129.89,129.86,129.87,3200.0,119.4513,119.4697,119.4421,119.4513,3200.0
2014-07-01 13:50:00,129.86,129.86,129.77,129.77,3000.0,119.4421,119.4421,119.3593,119.3593,3000.0
2014-07-01 13:55:00,129.77,129.84,129.77,129.78,3100.0,119.3593,119.4237,119.3593,119.3685,3100.0
2014-07-01 14:00:00,129.79,129.81,129.74,129.76,7500.0,119.3777,119.3961,119.3317,119.3501,7500.0
2014-07-01 14:05:00,129.78,129.83,129.76,129.8,4200.0,119.3685,119.4145,119.3501,119.3869,4200.0
2014-07-01 14:10:00,129.8,129.87,129.79,129.79,3600.0,119.3869,119.4513,119.3777,119.3777,3600.0
2014-07-01 14:15:00,129.8,129.83,129.71,129.75,6500.0,119.3869,119.4145,119.3041,119.3409,6500.0
2014-07-01 14:20:00,129.73,129.79,129.72,129.79,4700.0,119.3225,119.3777,119.3133,119.3777,4700.0
2014-07-01 14:25:00,129.81,129.81,129.69,129.69,2700.0,119.3961,119.3961,119.2857,119.2857,2700.0
2014-07-01 14:30:00,129.66,129.66,129.6,129.63,3000.0,119.2581,119.2581,119.2029,119.2305,3000.0
2014-07-01 14:35:00,129.6,129.72,129.6,129.67,4900.0,119.2029,119.3133,119.2029,119.2673,4900.0
2014-07-01 14:40:00,129.67,129.68,129.58,129.61,3000.0,119.2673,119.2765,119.1845,119.2121,3000.0
2014-07-01 14:45:00,129.58,129.61,129.38,129.43,7200.0,119.1845,119.2121,119.0006,119.0466,7200.0
2014-07-01 14:50:00,129.44,129.52,129.41,129.52,3800.0,119.0558,119.1294,119.0282,119.1294,3800.0
2014-07-01 14:55:00,129.49,129.58,129.49,129.57,6000.0,119.1018,119.1845,119.1018,119.1753,6000.0
2014-07-01 15:00:00,129.56,129.59,129.53,129.58,8000.0,119.1662,119.1937,119.1386,119.1845,8000.0
2014-07-01 15:05:00,129.57,129.64,129.51,129.51,16900.0,119.1753,119.2397,119.1202,119.1202,16900.0
2014-07-01 15:10:00,129.5,129.5,129.44,129.49,7500.0,119.111,119.111,119.0558,119.1018,7500.0
2014-07-01 15:15:00,129.46,129.53,129.42,129.51,11800.0,119.0742,119.1386,119.0374,119.1202,11800.0
2014-07-01 15:20:00,129.51,129.54,129.47,129.54,13300.0,119.1202,119.1478,119.0834,119.1478,13300.0
2014-07-01 15:25:00,129.55,129.56,129.5,129.51,16600.0,119.157,119.1662,119.111,119.1202,16600.0
2014-07-01 15:30:00,129.51,129.71,129.51,129.65,10800.0,119.1202,119.3041,119.1202,119.2489,10800.0
2014-07-01 15:35:00,129.66,129.75,129.58,129.65,13500.0,119.2581,119.3409,119.1845,119.2489,13500.0
2014-07-01 15:40:00,129.64,129.64,129.47,129.49,24500.0,119.2397,119.2397,119.0834,119.1018,24500.0
2014-07-01 15:45:00,129.5,129.55,129.46,129.48,26500.0,119.111,119.157,119.0742,119.0926,26500.0
2014-07-01 15:50:00,129.49,129.5,129.37,129.43,22700.0,119.1018,119.111,118.9914,119.0466,22700.0
2014-07-01 15:55:00,129.41,129.41,129.28,129.3,34100.0,119.0282,119.0282,118.9086,118.927,34100.0
2014-07-02 09:30:00,128.85,129.37,127.21,127.34,39700.0,118.5131,118.9914,117.0047,117.1242,39700.0
2014-07-02 09:35:00,127.37,128.69,127.37,128.27,28000.0,117.1518,118.3659,117.1518,117.9796,28000.0
2014-07-02 09:40:00,128.21,128.55,128.2,128.37,35200.0,117.9245,118.2372,117.9153,118.0716,35200.0
2014-07-02 09:45:00,128.31,128.45,128.11,128.43,21600.0,118.0164,118.1452,117.8325,118.1268,21600.0
2014-07-02 09:50:00,128.38,128.51,128.21,128.51,17300.0,118.0808,118.2004,117.9245,118.2004,17300.0
2014-07-02 09:55:00,128.5,128.66,128.41,128.45,14500.0,118.1912,118.3384,118.1084,118.1452,14500.0
2014-07-02 10:00:00,128.45,128.45,128.18,128.18,16900.0,118.1452,118.1452,117.8969,117.8969,16900.0
2014-07-02 10:05:00,128.18,128.27,128.11,128.12,11400.0,117.8969,117.9796,117.8325,117.8417,11400.0
2014-07-02 10:10:00,128.13,128.36,128.13,128.31,9300.0,117.8509,118.0624,117.8509,118.0164,9300.0
2014-07-02 10:15:00,128.31,128.61,128.31,128.58,11700.0,118.0164,118.2924,118.0164,118.2648,11700.0
2014-07-02 10:20:00,128.66,128.76,128.64,128.64,18900.0,118.3384,118.4303,118.32,118.32,18900.0
2014-07-02 10:25:00,128.63,128.68,128.5,128.5,13200.0,118.3108,118.3567,118.1912,118.1912,13200.0
2014-07-02 10:30:00,128.5,128.55,128.25,128.28,17700.0,118.1912,118.2372,117.9612,117.9888,17700.0
2014-07-02 10:35:00,128.28,128.5,128.27,128.47,17000.0,117.9888,118.1912,117.9796,118.1636,17000.0
2014-07-02 10:40:00,128.47,128.61,128.45,128.59,15800.0,118.1636,118.2924,118.1452,118.274,15800.0
2014-07-02 10:45:00,128.63,128.82,128.63,128.72,14100.0,118.3108,118.4855,118.3108,118.3935,14100.0
2014-07-02 10:50:00,128.73,128.85,128.7,128.83,13400.0,118.4027,118.5131,118.3751,118.4947,13400.0
2014-07-02 10:55:00,128.83,128.83,128.6,128.69,16900.0,118.4947,118.4947,118.2832,118.3659,16900.0
2014-07-02 11:00:00,128.69,129.15,128.69,129.15,10200.0,118.3659,118.789,118.3659,118.789,10200.0
2014-07-02 11:05:00,129.18,129.25,129.08,129.09,12700.0,118.8166,118.881,118.7247,118.7339,12700.0
2014-07-02 11:10:00,129.12,129.15,129.0,129.04,15000.0,118.7615,118.789,118.6511,118.6879,15000.0
2014-07-02 11:15:00,129.04,129.14,128.98,128.98,14000.0,118.6879,118.7798,118.6327,118.6327,14000.0
2014-07-02 11:20:00,128.99,129.15,128.99,129.13,13900.0,118.6419,118.789,118.6419,118.7706,13900.0
2014-07-02 11:25:00,129.14,129.26,129.04,129.2,15200.0,118.7798,118.8902,118.6879,118.835,15200.0
2014-07-02 11:30:00,129.21,129.27,129.11,129.11,6500.0,118.8442,118.8994,118.7523,118.7523,6500.0
2014-07-02 11:35:00,129.08,129.19,129.07,129.18,9300.0,118.7247,118.8258,118.7155,118.8166,9300.0
2014-07-02 11:40:00,129.17,129.18,129.08,129.08,11000.0,118.8074,118.8166,118.7247,118.7247,11000.0
2014-07-02 11:45:00,129.09,129.16,129.08,129.15,9400.0,118.7339,118.7982,118.7247,118.789,9400.0
2014-07-02 11:50:00,129.18,129.25,129.16,129.24,5900.0,118.8166,118.881,118.7982,118.8718,5900.0
2014-07-02 11:55:00,129.24,129.31,129.24,129.3,16400.0,118.8718,118.9362,118.8718,118.927,16400.0
2014-07-02 12:00:00,129.3,129.42,129.3,129.42,9300.0,118.927,119.0374,118.927,119.0374,9300.0
2014-07-02 12:05:00,129.41,129.46,129.34,129.35,9100.0,119.0282,119.0742,118.9638,118.973,9100.0
2014-07-02 12:10:00,129.33,129.33,129.28,129.3,6200.0,118.9546,118.9546,118.9086,118.927,6200.0
2014-07-02 12:15:00,129.3,129.36,129.24,129.28,7800.0,118.927,118.9822,118.8718,118.9086,7800.0
2014-07-02 12:20:00,129.28,129.48,129.28,129.48,8900.0,118.9086,119.0926,118.9086,119.0926,8900.0
2014-07-02 12:25:00,129.5,129.51,129.4,129.42,10800.0,119.111,119.1202,119.019,119.0374,10800.0
2014-07-02 12:30:00,129.42,129.42,129.18,129.18,10700.0,119.0374,119.0374,118.8166,118.8166,10700.0
2014-07-02 12:35:00,129.18,129.18,129.12,129.17,6700.0,118.8166,118.8166,118.7615,118.8074,6700.0
2014-07-02 12:40:00,129.19,129.24,129.07,129.08,10400.0,118.8258,118.8718,118.7155,118.7247,10400.0
2014-07-02 12:45:00,129.08,129.08,128.97,129.04,5500.0,118.7247,118.7247,118.6235,118.6879,5500.0
2014-07-02 12:50:00,129.03,129.09,129.02,129.02,6600.0,118.6787,118.7339,118.6695,118.6695,6600.0
2014-07-02 12:55:00,129.02,129.16,129.01,129.16,12300.0,118.6695,118.7982,118.6603,118.7982,12300.0
2014-07-02 13:00:00,129.16,129.17,129.03,129.03,8700.0,118.7982,118.8074,118.6787,118.6787,8700.0
2014-07-02 13:05:00,129.03,129.09,128.99,129.02,19000.0,118.6787,118.7339,118.6419,118.6695,19000.0
2014-07-02 13:10:00,129.02,129.03,128.94,128.98,4600.0,118.6695,118.6787,118.5959,118.6327,4600.0
2014-07-02 13:15:00,129.0,129.03,128.94,128.98,11000.0,118.6511,118.6787,118.5959,118.6327,11000.0
2014-07-02 13:20:00,129.0,129.03,128.91,128.94,8600.0,118.6511,118.6787,118.5683,118.5959,8600.0
2014-07-02 13:25:00,128.93,129.04,128.93,128.97,5600.0,118.5867,118.6879,118.5867,118.6235,5600.0
2014-07-02 13:30:00,128.97,128.97,128.86,128.86,5800.0,118.6235,118.6235,118.5223,118.5223,5800.0
2014-07-02 13:35:00,128.84,128.97,128.83,128.97,9000.0,118.5039,118.6235,118.4947,118.6235,9000.0
2014-07-02 13:40:00,128.95,129.02,128.95,129.0,5100.0,118.6051,118.6695,118.6051,118.6511,5100.0
2014-07-02 13:45:00,129.0,129.07,128.89,128.9,20200.0,118.6511,118.7155,118.5499,118.5591,20200.0
2014-07-02 13:50:00,128.91,128.91,128.84,128.85,6600.0,118.5683,118.5683,118.5039,118.5131,6600.0
2014-07-02 13:55:00,128.85,128.98,128.85,128.96,6100.0,118.5131,118.6327,118.5131,118.6143,6100.0
2014-07-02 14:00:00,128.96,129.09,128.9,129.02,23500.0,118.6143,118.7339,118.5591,118.6695,23500.0
2014-07-02 14:05:00,129.02,129.14,128.99,129.07,23400.0,118.6695,118.7798,118.6419,118.7155,23400.0
2014-07-02 14:10:00,129.03,129.12,128.92,129.02,29700.0,118.6787,118.7615,118.5775,118.6695,29700.0
2014-07-02 14:15:00,128.99,129.0,128.96,129.0,11300.0,118.6419,118.6511,118.6143,118.6511,11300.0
2014-07-02 14:20:00,129.05,129.11,128.98,129.05,25600.0,118.6971,118.7523,118.6327,118.6971,25600.0
2014-07-02 14:25:00,129.04,129.11,129.0,129.04,33100.0,118.6879,118.7523,118.6511,118.6879,33100.0
2014-07-02 14:30:00,129.02,129.19,129.02,129.14,58500.0,118.6695,118.8258,118.6695,118.7798,58500.0
2014-07-02 14:35:00,129.14,129.16,129.04,129.13,22900.0,118.7798,118.7982,118.6879,118.7706,22900.0
2014-07-02 14:40:00,129.13,129.22,129.07,129.13,21700.0,118.7706,118.8534,118.7155,118.7706,21700.0
2014-07-02 14:45:00,129.14,129.23,129.14,129.19,11800.0,118.7798,118.8626,118.7798,118.8258,11800.0
2014-07-02 14:50:00,129.2,129.27,129.16,129.18,26400.0,118.835,118.8994,118.7982,118.8166,26400.0
2014-07-02 14:55:00,129.19,129.25,129.15,129.23,6800.0,118.8258,118.881,118.789,118.8626,6800.0
2014-07-02 15:00:00,129.24,129.28,129.19,129.21,16700.0,118.8718,118.9086,118.8258,118.8442,16700.0
2014-07-02 15:05:00,129.2,129.25,129.16,129.2,21800.0,118.835,118.881,118.7982,118.835,21800.0
2014-07-02 15:10:00,129.18,129.26,129.18,129.2,19000.0,118.8166,118.8902,118.8166,118.835,19000.0
2014-07-02 15:15:00,129.23,129.25,129.19,129.21,18000.0,118.8626,118.881,118.8258,118.8442,18000.0
2014-07-02 15:20:00,129.24,129.25,129.22,129.23,7800.0,118.8718,118.881,118.8534,118.8626,7800.0
2014-07-02 15:25:00,129.23,129.24,129.18,129.24,27600.0,118.8626,118.8718,118.8166,118.8718,27600.0
2014-07-02 15:30:00,129.24,129.46,129.19,129.46,37300.0,118.8718,119.0742,118.8258,119.0742,37300.0
2014-07-02 15:35:00,129.46,129.61,129.4,129.6,13500.0,119.0742,119.2121,119.019,119.2029,13500.0
2014-07-02 15:40:00,129.61,129.61,129.54,129.54,14200.0,119.2121,119.2121,119.1478,119.1478,14200.0
2014-07-02 15:45:00,129.54,129.66,129.54,129.59,15600.0,119.1478,119.2581,119.1478,119.1937,15600.0
2014-07-02 15:50:00,129.59,129.61,129.48,129.55,23200.0,119.1937,119.2121,119.0926,119.157,23200.0
2014-07-02 15:55:00,129.56,129.66,129.5,129.58,54900.0,119.1662,119.2581,119.111,119.1845,54900.0
2014-07-03 09:30:00,129.6,130.2,129.43,130.2,22500.0,119.2029,119.7548,119.0466,119.7548,22500.0
2014-07-03 09:35:00,130.23,130.42,129.73,129.74,7100.0,119.7824,119.9572,119.3225,119.3317,7100.0
2014-07-03 09:40:00,129.74,129.79,128.9,129.0,14000.0,119.3317,119.3777,118.5591,118.6511,14000.0
2014-07-03 09:45:00,129.0,129.19,128.93,129.06,8200.0,118.6511,118.8258,118.5867,118.7063,8200.0
2014-07-03 09:50:00,129.11,129.76,129.07,129.76,7600.0,118.7523,119.3501,118.7155,119.3501,7600.0
2014-07-03 09:55:00,129.8,129.94,129.66,129.76,9400.0,119.3869,119.5157,119.2581,119.3501,9400.0
2014-07-03 10:00:00,129.8,129.8,129.53,129.67,10000.0,119.3869,119.3869,119.1386,119.2673,10000.0
2014-07-03 10:05:00,129.53,129.8,129.53,129.73,4200.0,119.1386,119.3869,119.1386,119.3225,4200.0
2014-07-03 10:10:00,129.76,129.83,129.58,129.69,6500.0,119.3501,119.4145,119.1845,119.2857,6500.0
2014-07-03 10:15:00,129.67,129.68,129.51,129.61,4500.0,119.2673,119.2765,119.1202,119.2121,4500.0
2014-07-03 10:20:00,129.62,129.8,129.56,129.57,6700.0,119.2213,119.3869,119.1662,119.1753,6700.0
2014-07-03 10:25:00,129.58,129.76,129.57,129.76,2100.0,119.1845,119.3501,119.1753,119.3501,2100.0
2014-07-03 10:30:00,129.77,129.88,129.76,129.76,2200.0,119.3593,119.4605,119.3501,119.3501,2200.0
2014-07-03 10:35:00,129.88,129.88,129.73,129.77,1700.0,119.4605,119.4605,119.3225,119.3593,1700.0
2014-07-03 10:40:00,129.83,129.84,129.67,129.75,8200.0,119.4145,119.4237,119.2673,119.3409,8200.0
2014-07-03 10:45:00,129.73,129.82,129.73,129.75,5100.0,119.3225,119.4053,119.3225,119.3409,5100.0
2014-07-03 10:50:00,129.75,129.87,129.75,129.84,3200.0,119.3409,119.4513,119.3409,119.4237,3200.0
2014-07-03 10:55:00,129.85,129.88,129.76,129.88,4100.0,119.4329,119.4605,119.3501,119.4605,4100.0
2014-07-03 11:00:00,129.85,129.88,129.83,129.86,3500.0,119.4329,119.4605,119.4145,119.4421,3500.0
2014-07-03 11:05:00,129.86,129.86,129.77,129.86,4400.0,119.4421,119.4421,119.3593,119.4421,4400.0
2014-07-03 11:10:00,129.87,129.96,129.87,129.96,2600.0,119.4513,119.5341,119.4513,119.5341,2600.0
2014-07-03 11:15:00,130.0,130.05,129.97,129.99,3100.0,119.5709,119.6168,119.5433,119.5617,3100.0
2014-07-03 11:20:00,130.0,130.0,129.84,129.89,3700.0,119.5709,119.5709,119.4237,119.4697,3700.0
2014-07-03 11:25:00,129.96,130.04,129.93,130.02,2900.0,119.5341,119.6076,119.5065,119.5892,2900.0
2014-07-03 11:30:00,130.05,130.07,129.92,129.98,6600.0,119.6168,119.6352,119.4973,119.5525,6600.0
2014-07-03 11:35:00,130.02,130.16,130.02,130.16,800.0,119.5892,119.718,119.5892,119.718,800.0
2014-07-03 11:40:00,130.18,130.18,130.02,130.07,4900.0,119.7364,119.7364,119.5892,119.6352,4900.0
2014-07-03 11:45:00,130.06,130.2,130.06,130.2,2200.0,119.626,119.7548,119.626,119.7548,2200.0
2014-07-03 11:50:00,130.17,130.24,130.16,130.24,2200.0,119.7272,119.7916,119.718,119.7916,2200.0
2014-07-03 11:55:00,130.26,130.32,130.24,130.28,2800.0,119.81,119.8652,119.7916,119.8284,2800.0
2014-07-03 12:00:00,130.29,130.31,130.21,130.25,5000.0,119.8376,119.856,119.764,119.8008,5000.0
2014-07-03 12:05:00,130.26,130.3,130.24,130.3,2600.0,119.81,119.8468,119.7916,119.8468,2600.0
2014-07-03 12:10:00,130.33,130.35,130.18,130.23,5900.0,119.8744,119.8928,119.7364,119.7824,5900.0
2014-07-03 12:15:00,130.21,130.32,130.2,130.3,2100.0,119.764,119.8652,119.7548,119.8468,2100.0
2014-07-03 12:20:00,130.29,130.29,130.12,130.21,4800.0,119.8376,119.8376,119.6812,119.764,4800.0
2014-07-03 12:25:00,130.18,130.3,130.17,130.28,5000.0,119.7364,119.8468,119.7272,119.8284,5000.0
2014-07-03 12:30:00,130.3,130.32,130.17,130.24,7300.0,119.8468,119.8652,119.7272,119.7916,7300.0
2014-07-03 12:35:00,130.25,130.32,130.25,130.29,5500.0,119.8008,119.8652,119.8008,119.8376,5500.0
2014-07-03 12:40:00,130.3,130.31,130.15,130.16,7100.0,119.8468,119.856,119.7088,119.718,7100.0
2014-07-03 12:45:00,130.17,130.32,130.17,130.28,9400.0,119.7272,119.8652,119.7272,119.8284,9400.0
2014-07-03 12:50:00,130.28,130.29,130.23,130.23,9400.0,119.8284,119.8376,119.7824,119.7824,9400.0
2014-07-03 12:55:00,130.24,130.35,130.12,130.28,27600.0,119.7916,119.8928,119.6812,119.8284,27600.0
2014-07-07 09:30:00,129.9,129.9,129.16,129.17,5300.0,119.4789,119.4789,118.7982,118.8074,5300.0
2014-07-07 09:35:00,129.07,129.16,128.63,129.16,7800.0,118.7155,118.7982,118.3108,118.7982,7800.0
2014-07-07 09:40:00,129.11,129.45,128.88,128.97,8400.0,118.7523,119.065,118.5407,118.6235,8400.0
2014-07-07 09:45:00,129.05,129.07,128.65,128.69,7400.0,118.6971,118.7155,118.3292,118.3659,7400.0
2014-07-07 09:50:00,128.71,128.73,128.65,128.73,4100.0,118.3843,118.4027,118.3292,118.4027,4100.0
2014-07-07 09:55:00,128.72,129.0,128.65,128.95,13500.0,118.3935,118.6511,118.3292,118.6051,13500.0
2014-07-07 10:00:00,128.94,128.99,128.65,128.81,11500.0,118.5959,118.6419,118.3292,118.4763,11500.0
2014-07-07 10:05:00,128.75,128.88,128.75,128.84,3100.0,118.4211,118.5407,118.4211,118.5039,3100.0
2014-07-07 10:10:00,128.84,129.06,128.65,128.76,10800.0,118.5039,118.7063,118.3292,118.4303,10800.0
2014-07-07 10:15:00,128.74,128.79,128.65,128.75,5800.0,118.4119,118.4579,118.3292,118.4211,5800.0
2014-07-07 10:20:00,128.74,128.74,128.52,128.58,4800.0,118.4119,118.4119,118.2096,118.2648,4800.0
2014-07-07 10:25:00,128.57,128.57,128.45,128.56,6000.0,118.2556,118.2556,118.1452,118.2464,6000.0
2014-07-07 10:30:00,128.57,128.7,128.5,128.51,58300.0,118.2556,118.3751,118.1912,118.2004,58300.0
2014-07-07 10:35:00,128.51,128.66,128.43,128.66,4100.0,118.2004,118.3384,118.1268,118.3384,4100.0
2014-07-07 10:40:00,128.66,128.79,128.51,128.51,9500.0,118.3384,118.4579,118.2004,118.2004,9500.0
2014-07-07 10:45:00,128.6,128.6,128.48,128.52,7300.0,118.2832,118.2832,118.1728,118.2096,7300.0
2014-07-07 10:50:00,128.5,128.64,128.46,128.56,9000.0,118.1912,118.32,118.1544,118.2464,9000.0
2014-07-07 10:55:00,128.56,128.61,128.42,128.61,16000.0,118.2464,118.2924,118.1176,118.2924,16000.0
2014-07-07 11:00:00,128.58,128.6,128.48,128.58,18100.0,118.2648,118.2832,118.1728,118.2648,18100.0
2014-07-07 11:05:00,128.57,128.73,128.47,128.64,17600.0,118.2556,118.4027,118.1636,118.32,17600.0
2014-07-07 11:10:00,128.67,128.7,128.46,128.46,4300.0,118.3476,118.3751,118.1544,118.1544,4300.0
2014-07-07 11:15:00,128.48,128.48,128.13,128.16,4500.0,118.1728,118.1728,117.8509,117.8785,4500.0
2014-07-07 11:20:00,128.16,128.27,128.16,128.27,4100.0,117.8785,117.9796,117.8785,117.9796,4100.0
2014-07-07 11:25:00,128.32,128.52,128.32,128.49,14600.0,118.0256,118.2096,118.0256,118.182,14600.0
2014-07-07 11:30:00,128.5,128.59,128.49,128.53,7700.0,118.1912,118.274,118.182,118.2188,7700.0
2014-07-07 11:35:00,128.52,128.52,128.38,128.44,16100.0,118.2096,118.2096,118.0808,118.136,16100.0
2014-07-07 11:40:00,128.47,128.53,128.42,128.53,3100.0,118.1636,118.2188,118.1176,118.2188,3100.0
2014-07-07 11:45:00,128.53,128.55,128.35,128.36,2800.0,118.2188,118.2372,118.0532,118.0624,2800.0
2014-07-07 11:50:00,128.43,128.61,128.38,128.61,3700.0,118.1268,118.2924,118.0808,118.2924,3700.0
2014-07-07 11:55:00,128.53,128.56,128.41,128.52,24800.0,118.2188,118.2464,118.1084,118.2096,24800.0
2014-07-07 12:00:00,128.47,128.63,128.45,128.53,31900.0,118.1636,118.3108,118.1452,118.2188,31900.0
2014-07-07 12:05:00,128.51,128.55,128.5,128.55,5900.0,118.2004,118.2372,118.1912,118.2372,5900.0
2014-07-07 12:10:00,128.59,128.65,128.53,128.6,13100.0,118.274,118.3292,118.2188,118.2832,13100.0
2014-07-07 12:15:00,128.57,128.58,128.5,128.53,3500.0,118.2556,118.2648,118.1912,118.2188,3500.0
2014-07-07 12:20:00,128.6,128.63,128.5,128.5,8400.0,118.2832,118.3108,118.1912,118.1912,8400.0
2014-07-07 12:25:00,128.52,128.59,128.43,128.43,14400.0,118.2096,118.274,118.1268,118.1268,14400.0
2014-07-07 12:30:00,128.43,128.49,128.42,128.42,2200.0,118.1268,118.182,118.1176,118.1176,2200.0
2014-07-07 12:35:00,128.45,128.48,128.43,128.43,900.0,118.1452,118.1728,118.1268,118.1268,900.0
2014-07-07 12:40:00,128.46,128.53,128.42,128.47,3800.0,118.1544,118.2188,118.1176,118.1636,3800.0
2014-07-07 12:45:00,128.46,128.48,128.44,128.48,1400.0,118.1544,118.1728,118.136,118.1728,1400.0
2014-07-07 12:50:00,128.45,128.45,128.35,128.35,1000.0,118.1452,118.1452,118.0532,118.0532,1000.0
2014-07-07 12:55:00,128.35,128.39,128.32,128.38,5600.0,118.0532,118.09,118.0256,118.0808,5600.0
2014-07-07 13:00:00,128.38,128.39,128.31,128.34,3300.0,118.0808,118.09,118.0164,118.044,3300.0
2014-07-07 13:05:00,128.38,128.38,128.3,128.3,1000.0,118.0808,118.0808,118.0072,118.0072,1000.0
2014-07-07 13:10:00,128.35,128.41,128.31,128.4,2900.0,118.0532,118.1084,118.0164,118.0992,2900.0
2014-07-07 13:15:00,128.39,128.39,128.31,128.34,4800.0,118.09,118.09,118.0164,118.044,4800.0
2014-07-07 13:20:00,128.31,128.33,128.27,128.3,4200.0,118.0164,118.0348,117.9796,118.0072,4200.0
2014-07-07 13:25:00,128.3,128.32,128.24,128.32,2000.0,118.0072,118.0256,117.952,118.0256,2000.0
2014-07-07 13:30:00,128.35,128.45,128.35,128.41,3800.0,118.0532,118.1452,118.0532,118.1084,3800.0
2014-07-07 13:35:00,128.44,128.44,128.32,128.39,6200.0,118.136,118.136,118.0256,118.09,6200.0
2014-07-07 13:40:00,128.4,128.46,128.32,128.4,15400.0,118.0992,118.1544,118.0256,118.0992,15400.0
2014-07-07 13:45:00,128.4,128.45,128.34,128.43,14400.0,118.0992,118.1452,118.044,118.1268,14400.0
2014-07-07 13:50:00,128.43,128.49,128.37,128.42,20900.0,118.1268,118.182,118.0716,118.1176,20900.0
2014-07-07 13:55:00,128.4,128.43,128.35,128.42,5200.0,118.0992,118.1268,118.0532,118.1176,5200.0
2014-07-07 14:00:00,128.42,128.45,128.35,128.41,14800.0,118.1176,118.1452,118.0532,118.1084,14800.0
2014-07-07 14:05:00,128.41,128.51,128.41,128.5,5200.0,118.1084,118.2004,118.1084,118.1912,5200.0
2014-07-07 14:10:00,128.49,128.51,128.45,128.45,5200.0,118.182,118.2004,118.1452,118.1452,5200.0
2014-07-07 14:15:00,128.45,128.5,128.37,128.42,14300.0,118.1452,118.1912,118.0716,118.1176,14300.0
2014-07-07 14:20:00,128.42,128.44,128.38,128.43,5100.0,118.1176,118.136,118.0808,118.1268,5100.0
2014-07-07 14:25:00,128.43,128.45,128.33,128.35,4900.0,118.1268,118.1452,118.0348,118.0532,4900.0
2014-07-07 14:30:00,128.36,128.37,128.19,128.19,2700.0,118.0624,118.0716,117.9061,117.9061,2700.0
2014-07-07 14:35:00,128.2,128.27,128.2,128.21,2700.0,117.9153,117.9796,117.9153,117.9245,2700.0
2014-07-07 14:40:00,128.21,128.25,128.11,128.13,8300.0,117.9245,117.9612,117.8325,117.8509,8300.0
2014-07-07 14:45:00,128.15,128.22,128.14,128.19,3100.0,117.8693,117.9337,117.8601,117.9061,3100.0
2014-07-07 14:50:00,128.18,128.19,128.08,128.12,4600.0,117.8969,117.9061,117.8049,117.8417,4600.0
2014-07-07 14:55:00,128.15,128.19,128.04,128.04,3600.0,117.8693,117.9061,117.7681,117.7681,3600.0
2014-07-07 15:00:00,128.04,128.25,128.04,128.16,8100.0,117.7681,117.9612,117.7681,117.8785,8100.0
2014-07-07 15:05:00,128.18,128.25,128.18,128.23,4600.0,117.8969,117.9612,117.8969,117.9429,4600.0
2014-07-07 15:10:00,128.24,128.34,128.23,128.25,4600.0,117.952,118.044,117.9429,117.9612,4600.0
2014-07-07 15:15:00,128.26,128.34,128.22,128.25,5100.0,117.9704,118.044,117.9337,117.9612,5100.0
2014-07-07 15:20:00,128.23,128.26,128.16,128.23,5600.0,117.9429,117.9704,117.8785,117.9429,5600.0
2014-07-07 15:25:00,128.22,128.24,128.15,128.15,6600.0,117.9337,117.952,117.8693,117.8693,6600.0
2014-07-07 15:30:00,128.16,128.27,128.15,128.17,7200.0,117.8785,117.9796,117.8693,117.8877,7200.0
2014-07-07 15:35:00,128.15,128.2,128.09,128.12,8300.0,117.8693,117.9153,117.8141,117.8417,8300.0
2014-07-07 15:40:00,128.11,128.2,128.1,128.16,10700.0,117.8325,117.9153,117.8233,117.8785,10700.0
2014-07-07 15:45:00,128.16,128.22,128.14,128.16,15900.0,117.8785,117.9337,117.8601,117.8785,15900.0
2014-07-07 15:50:00,128.16,128.31,128.15,128.18,27200.0,117.8785,118.0164,117.8693,117.8969,27200.0
2014-07-07 15:55:00,128.18,128.29,128.15,128.24,43900.0,117.8969,117.998,117.8693,117.952,43900.0
2014-07-08 09:30:00,127.58,127.84,127.58,127.69,13000.0,117.345,117.5841,117.345,117.4462,13000.0
2014-07-08 09:35:00,127.59,127.63,127.07,127.39,27400.0,117.3542,117.391,116.8759,117.1702,27400.0
2014-07-08 09:40:00,127.39,127.89,127.2,127.84,38900.0,117.1702,117.6301,116.9955,117.5841,38900.0
2014-07-08 09:45:00,127.87,127.91,127.71,127.72,9200.0,117.6117,117.6485,117.4646,117.4738,9200.0
2014-07-08 09:50:00,127.77,127.77,127.47,127.67,24600.0,117.5198,117.5198,117.2438,117.4278,24600.0
2014-07-08 09:55:00,127.69,127.79,127.69,127.71,17200.0,117.4462,117.5381,117.4462,117.4646,17200.0
2014-07-08 10:00:00,127.71,127.74,126.89,126.99,10600.0,117.4646,117.4922,116.7104,116.8023,10600.0
2014-07-08 10:05:00,126.96,127.13,126.93,127.07,9400.0,116.7747,116.9311,116.7471,116.8759,9400.0
2014-07-08 10:10:00,127.14,127.3,127.14,127.26,23100.0,116.9403,117.0875,116.9403,117.0507,23100.0
2014-07-08 10:15:00,127.26,127.29,127.19,127.25,13200.0,117.0507,117.0783,116.9863,117.0415,13200.0
2014-07-08 10:20:00,127.25,127.32,127.22,127.32,10700.0,117.0415,117.1059,117.0139,117.1059,10700.0
2014-07-08 10:25:00,127.29,127.44,127.24,127.27,11600.0,117.0783,117.2162,117.0323,117.0599,11600.0
2014-07-08 10:30:00,127.25,127.27,127.17,127.22,13500.0,117.0415,117.0599,116.9679,117.0139,13500.0
2014-07-08 10:35:00,127.2,127.61,127.2,127.61,7800.0,116.9955,117.3726,116.9955,117.3726,7800.0
2014-07-08 10:40:00,127.62,127.71,127.36,127.36,7000.0,117.3818,117.4646,117.1426,117.1426,7000.0
2014-07-08 10:45:00,127.41,127.54,127.33,127.52,3800.0,117.1886,117.3082,117.1151,117.2898,3800.0
2014-07-08 10:50:00,127.52,127.53,127.43,127.43,3400.0,117.2898,117.299,117.207,117.207,3400.0
2014-07-08 10:55:00,127.38,127.49,127.34,127.37,4600.0,117.161,117.2622,117.1242,117.1518,4600.0
2014-07-08 11:00:00,127.36,127.57,127.33,127.51,11300.0,117.1426,117.3358,117.1151,117.2806,11300.0
2014-07-08 11:05:00,127.55,127.74,127.47,127.72,16000.0,117.3174,117.4922,117.2438,117.4738,16000.0
2014-07-08 11:10:00,127.72,127.78,127.63,127.63,3700.0,117.4738,117.529,117.391,117.391,3700.0
2014-07-08 11:15:00,127.6,127.63,127.44,127.44,2900.0,117.3634,117.391,117.2162,117.2162,2900.0
2014-07-08 11:20:00,127.39,127.41,127.29,127.39,4800.0,117.1702,117.1886,117.0783,117.1702,4800.0
2014-07-08 11:25:00,127.39,127.39,127.2,127.26,6800.0,117.1702,117.1702,116.9955,117.0507,6800.0
2014-07-08 11:30:00,127.25,127.35,127.24,127.27,6300.0,117.0415,117.1334,117.0323,117.0599,6300.0
2014-07-08 11:35:00,127.29,127.55,127.29,127.55,5100.0,117.0783,117.3174,117.0783,117.3174,5100.0
2014-07-08 11:40:00,127.62,127.62,127.46,127.46,2800.0,117.3818,117.3818,117.2346,117.2346,2800.0
2014-07-08 11:45:00,127.44,127.54,127.37,127.52,4300.0,117.2162,117.3082,117.1518,117.2898,4300.0
2014-07-08 11:50:00,127.52,127.55,127.4,127.42,2900.0,117.2898,117.3174,117.1794,117.1978,2900.0
2014-07-08 11:55:00,127.38,127.49,127.38,127.41,4500.0,117.161,117.2622,117.161,117.1886,4500.0
2014-07-08 12:00:00,127.4,127.44,127.27,127.27,2200.0,117.1794,117.2162,117.0599,117.0599,2200.0
2014-07-08 12:05:00,127.32,127.32,127.22,127.26,7200.0,117.1059,117.1059,117.0139,117.0507,7200.0
2014-07-08 12:10:00,127.27,127.33,127.24,127.27,5900.0,117.0599,117.1151,117.0323,117.0599,5900.0
2014-07-08 12:15:00,127.27,127.37,127.24,127.37,4100.0,117.0599,117.1518,117.0323,117.1518,4100.0
2014-07-08 12:20:00,127.33,127.37,127.17,127.17,3800.0,117.1151,117.1518,116.9679,116.9679,3800.0
2014-07-08 12:25:00,127.22,127.33,127.2,127.33,3800.0,117.0139,117.1151,116.9955,117.1151,3800.0
2014-07-08 12:30:00,127.33,127.33,127.24,127.27,7900.0,117.1151,117.1151,117.0323,117.0599,7900.0
2014-07-08 12:35:00,127.29,127.43,127.27,127.43,11800.0,117.0783,117.207,117.0599,117.207,11800.0
2014-07-08 12:40:00,127.39,127.45,127.35,127.36,5900.0,117.1702,117.2254,117.1334,117.1426,5900.0
2014-07-08 12:45:00,127.37,127.43,127.37,127.43,2000.0,117.1518,117.207,117.1518,117.207,2000.0
2014-07-08 12:50:00,127.42,127.58,127.42,127.55,1500.0,117.1978,117.345,117.1978,117.3174,1500.0
2014-07-08 12:55:00,127.55,127.56,127.49,127.56,2100.0,117.3174,117.3266,117.2622,117.3266,2100.0
2014-07-08 13:00:00,127.55,127.55,127.44,127.44,2200.0,117.3174,117.3174,117.2162,117.2162,2200.0
2014-07-08 13:05:00,127.4,127.48,127.34,127.45,1800.0,117.1794,117.253,117.1242,117.2254,1800.0
2014-07-08 13:10:00,127.46,127.61,127.46,127.58,3000.0,117.2346,117.3726,117.2346,117.345,3000.0
2014-07-08 13:15:00,127.56,127.56,127.5,127.55,2400.0,117.3266,117.3266,117.2714,117.3174,2400.0
2014-07-08 13:20:00,127.59,127.6,127.44,127.47,3700.0,117.3542,117.3634,117.2162,117.2438,3700.0
2014-07-08 13:25:00,127.48,127.49,127.41,127.48,2900.0,117.253,117.2622,117.1886,117.253,2900.0
2014-07-08 13:30:00,127.48,127.48,127.4,127.44,2700.0,117.253,117.253,117.1794,117.2162,2700.0
2014-07-08 13:35:00,127.47,127.59,127.47,127.59,4100.0,117.2438,117.3542,117.2438,117.3542,4100.0
2014-07-08 13:40:00,127.6,127.65,127.59,127.59,3500.0,117.3634,117.4094,117.3542,117.3542,3500.0
2014-07-08 13:45:00,127.62,127.67,127.55,127.67,3100.0,117.3818,117.4278,117.3174,117.4278,3100.0
2014-07-08 13:50:00,127.72,127.82,127.7,127.82,1700.0,117.4738,117.5657,117.4554,117.5657,1700.0
2014-07-08 13:55:00,127.81,127.88,127.79,127.88,2100.0,117.5565,117.6209,117.5381,117.6209,2100.0
2014-07-08 14:00:00,127.86,127.86,127.76,127.83,2600.0,117.6025,117.6025,117.5106,117.5749,2600.0
2014-07-08 14:05:00,127.82,127.84,127.81,127.83,1300.0,117.5657,117.5841,117.5565,117.5749,1300.0
2014-07-08 14:10:00,127.83,127.91,127.8,127.91,4000.0,117.5749,117.6485,117.5473,117.6485,4000.0
2014-07-08 14:15:00,127.91,127.93,127.86,127.87,2400.0,117.6485,117.6669,117.6025,117.6117,2400.0
2014-07-08 14:20:00,127.85,127.88,127.77,127.88,2600.0,117.5933,117.6209,117.5198,117.6209,2600.0
2014-07-08 14:25:00,127.88,127.88,127.77,127.77,2100.0,117.6209,117.6209,117.5198,117.5198,2100.0
2014-07-08 14:30:00,127.79,127.83,127.62,127.62,3100.0,117.5381,117.5749,117.3818,117.3818,3100.0
2014-07-08 14:35:00,127.63,127.63,127.57,127.62,1800.0,117.391,117.391,117.3358,117.3818,1800.0
2014-07-08 14:40:00,127.6,127.67,127.59,127.67,4500.0,117.3634,117.4278,117.3542,117.4278,4500.0
2014-07-08 14:45:00,127.69,127.71,127.59,127.59,3000.0,117.4462,117.4646,117.3542,117.3542,3000.0
2014-07-08 14:50:00,127.61,127.63,127.58,127.62,2200.0,117.3726,117.391,117.345,117.3818,2200.0
2014-07-08 14:55:00,127.59,127.66,127.55,127.55,3300.0,117.3542,117.4186,117.3174,117.3174,3300.0
2014-07-08 15:00:00,127.57,127.57,127.36,127.38,6800.0,117.3358,117.3358,117.1426,117.161,6800.0
2014-07-08 15:05:00,127.39,127.48,127.3,127.33,9500.0,117.1702,117.253,117.0875,117.1151,9500.0
2014-07-08 15:10:00,127.32,127.39,127.27,127.35,7800.0,117.1059,117.1702,117.0599,117.1334,7800.0
2014-07-08 15:15:00,127.38,127.48,127.37,127.39,3700.0,117.161,117.253,117.1518,117.1702,3700.0
2014-07-08 15:20:00,127.43,127.45,127.32,127.37,5600.0,117.207,117.2254,117.1059,117.1518,5600.0
2014-07-08 15:25:00,127.41,127.48,127.4,127.45,6300.0,117.1886,117.253,117.1794,117.2254,6300.0
2014-07-08 15:30:00,127.42,127.48,127.41,127.48,32000.0,117.1978,117.253,117.1886,117.253,32000.0
2014-07-08 15:35:00,127.47,127.48,127.45,127.47,12600.0,117.2438,117.253,117.2254,117.2438,12600.0
2014-07-08 15:40:00,127.46,127.46,127.36,127.38,33900.0,117.2346,117.2346,117.1426,117.161,33900.0
2014-07-08 15:45:00,127.37,127.45,127.31,127.42,21800.0,117.1518,117.2254,117.0967,117.1978,21800.0
2014-07-08 15:50:00,127.42,127.48,127.37,127.42,25600.0,117.1978,117.253,117.1518,117.1978,25600.0
2014-07-08 15:55:00,127.42,127.48,127.39,127.43,31300.0,117.1978,117.253,117.1702,117.207,31300.0
2014-07-09 09:30:00,128.15,128.95,128.11,128.42,14500.0,117.8693,118.6051,117.8325,118.1176,14500.0
2014-07-09 09:35:00,128.47,128.71,128.31,128.53,8500.0,118.1636,118.3843,118.0164,118.2188,8500.0
2014-07-09 09:40:00,128.57,128.57,128.08,128.34,3600.0,118.2556,118.2556,117.8049,118.044,3600.0
2014-07-09 09:45:00,128.45,128.55,128.1,128.19,5000.0,118.1452,118.2372,117.8233,117.9061,5000.0
2014-07-09 09:50:00,128.23,128.35,128.07,128.3,5400.0,117.9429,118.0532,117.7957,118.0072,5400.0
2014-07-09 09:55:00,128.3,128.41,128.06,128.06,4700.0,118.0072,118.1084,117.7865,117.7865,4700.0
2014-07-09 10:00:00,128.02,128.26,127.91,128.22,6100.0,117.7497,117.9704,117.6485,117.9337,6100.0
2014-07-09 10:05:00,128.19,128.35,128.17,128.19,3200.0,117.9061,118.0532,117.8877,117.9061,3200.0
2014-07-09 10:10:00,128.22,128.28,128.1,128.27,5400.0,117.9337,117.9888,117.8233,117.9796,5400.0
2014-07-09 10:15:00,128.28,128.44,128.25,128.29,7700.0,117.9888,118.136,117.9612,117.998,7700.0
2014-07-09 10:20:00,128.29,128.43,128.26,128.37,18900.0,117.998,118.1268,117.9704,118.0716,18900.0
2014-07-09 10:25:00,128.4,128.64,128.37,128.44,6800.0,118.0992,118.32,118.0716,118.136,6800.0
2014-07-09 10:30:00,128.44,128.49,128.37,128.4,4100.0,118.136,118.182,118.0716,118.0992,4100.0
2014-07-09 10:35:00,128.43,128.51,128.32,128.32,14400.0,118.1268,118.2004,118.0256,118.0256,14400.0
2014-07-09 10:40:00,128.35,128.5,128.24,128.42,11400.0,118.0532,118.1912,117.952,118.1176,11400.0
2014-07-09 10:45:00,128.43,128.43,128.26,128.3,3300.0,118.1268,118.1268,117.9704,118.0072,3300.0
2014-07-09 10:50:00,128.38,128.38,128.02,128.02,6700.0,118.0808,118.0808,117.7497,117.7497,6700.0
2014-07-09 10:55:00,128.02,128.02,127.95,127.99,2500.0,117.7497,117.7497,117.6853,117.7221,2500.0
2014-07-09 11:00:00,127.99,128.01,127.8,127.83,9500.0,117.7221,117.7405,117.5473,117.5749,9500.0
2014-07-09 11:05:00,127.82,127.83,127.51,127.6,33100.0,117.5657,117.5749,117.2806,117.3634,33100.0
2014-07-09 11:10:00,127.57,127.89,127.57,127.89,7300.0,117.3358,117.6301,117.3358,117.6301,7300.0
2014-07-09 11:15:00,127.87,127.96,127.87,127.92,2200.0,117.6117,117.6945,117.6117,117.6577,2200.0
2014-07-09 11:20:00,127.93,128.01,127.9,127.97,3200.0,117.6669,117.7405,117.6393,117.7037,3200.0
2014-07-09 11:25:00,128.02,128.05,127.87,127.87,3600.0,117.7497,117.7773,117.6117,117.6117,3600.0
2014-07-09 11:30:00,127.87,127.91,127.83,127.87,2700.0,117.6117,117.6485,117.5749,117.6117,2700.0
2014-07-09 11:35:00,127.89,127.89,127.8,127.84,1500.0,117.6301,117.6301,117.5473,117.5841,1500.0
2014-07-09 11:40:00,127.87,127.96,127.87,127.94,2100.0,117.6117,117.6945,117.6117,117.6761,2100.0
2014-07-09 11:45:00,128.0,128.0,127.89,127.94,2700.0,117.7313,117.7313,117.6301,117.6761,2700.0
2014-07-09 11:50:00,127.93,127.95,127.93,127.94,500.0,117.6669,117.6853,117.6669,117.6761,500.0
2014-07-09 11:55:00,127.91,128.03,127.91,127.99,3300.0,117.6485,117.7589,117.6485,117.7221,3300.0
2014-07-09 12:00:00,128.03,128.03,127.98,127.99,900.0,117.7589,117.7589,117.7129,117.7221,900.0
2014-07-09 12:05:00,128.0,128.1,127.99,128.1,1800.0,117.7313,117.8233,117.7221,117.8233,1800.0
2014-07-09 12:10:00,128.11,128.14,128.06,128.13,1900.0,117.8325,117.8601,117.7865,117.8509,1900.0
2014-07-09 12:15:00,128.12,128.12,128.07,128.07,2800.0,117.8417,117.8417,117.7957,117.7957,2800.0
2014-07-09 12:20:00,128.05,128.08,128.03,128.08,2300.0,117.7773,117.8049,117.7589,117.8049,2300.0
2014-07-09 12:25:00,128.11,128.11,128.06,128.06,2000.0,117.8325,117.8325,117.7865,117.7865,2000.0
2014-07-09 12:30:00,128.09,128.19,128.08,128.19,1600.0,117.8141,117.9061,117.8049,117.9061,1600.0
2014-07-09 12:35:00,128.19,128.24,128.17,128.22,2000.0,117.9061,117.952,117.8877,117.9337,2000.0
2014-07-09 12:40:00,128.22,128.22,128.2,128.21,2800.0,117.9337,117.9337,117.9153,117.9245,2800.0
2014-07-09 12:45:00,128.18,128.21,128.17,128.18,2400.0,117.8969,117.9245,117.8877,117.8969,2400.0
2014-07-09 12:50:00,128.19,128.19,128.12,128.12,700.0,117.9061,117.9061,117.8417,117.8417,700.0
2014-07-09 12:55:00,128.09,128.09,128.04,128.05,1600.0,117.8141,117.8141,117.7681,117.7773,1600.0
2014-07-09 13:00:00,128.04,128.05,128.01,128.02,2300.0,117.7681,117.7773,117.7405,117.7497,2300.0
2014-07-09 13:05:00,128.04,128.11,128.02,128.07,2300.0,117.7681,117.8325,117.7497,117.7957,2300.0
2014-07-09 13:10:00,128.06,128.1,128.05,128.07,1900.0,117.7865,117.8233,117.7773,117.7957,1900.0
2014-07-09 13:15:00,128.08,128.13,128.02,128.02,4100.0,117.8049,117.8509,117.7497,117.7497,4100.0
2014-07-09 13:20:00,128.02,128.04,127.96,127.96,8000.0,117.7497,117.7681,117.6945,117.6945,8000.0
2014-07-09 13:25:00,127.99,127.99,127.85,127.85,8100.0,117.7221,117.7221,117.5933,117.5933,8100.0
2014-07-09 13:30:00,127.85,127.87,127.73,127.75,29000.0,117.5933,117.6117,117.483,117.5014,29000.0
2014-07-09 13:35:00,127.76,127.89,127.76,127.86,5900.0,117.5106,117.6301,117.5106,117.6025,5900.0
2014-07-09 13:40:00,127.87,127.9,127.8,127.85,5900.0,117.6117,117.6393,117.5473,117.5933,5900.0
2014-07-09 13:45:00,127.83,127.86,127.83,127.84,1800.0,117.5749,117.6025,117.5749,117.5841,1800.0
2014-07-09 13:50:00,127.84,127.98,127.83,127.97,2700.0,117.5841,117.7129,117.5749,117.7037,2700.0
2014-07-09 13:55:00,127.98,127.98,127.89,127.95,7200.0,117.7129,117.7129,117.6301,117.6853,7200.0
2014-07-09 14:00:00,127.92,128.02,127.79,128.0,16200.0,117.6577,117.7497,117.5381,117.7313,16200.0
2014-07-09 14:05:00,127.99,127.99,127.85,127.95,6400.0,117.7221,117.7221,117.5933,117.6853,6400.0
2014-07-09 14:10:00,127.98,128.02,127.84,127.85,7900.0,117.7129,117.7497,117.5841,117.5933,7900.0
2014-07-09 14:15:00,127.85,127.98,127.75,127.92,13400.0,117.5933,117.7129,117.5014,117.6577,13400.0
2014-07-09 14:20:00,127.95,127.95,127.85,127.85,4600.0,117.6853,117.6853,117.5933,117.5933,4600.0
2014-07-09 14:25:00,127.9,127.9,127.83,127.87,7800.0,117.6393,117.6393,117.5749,117.6117,7800.0
2014-07-09 14:30:00,127.88,127.88,127.74,127.78,4900.0,117.6209,117.6209,117.4922,117.529,4900.0
2014-07-09 14:35:00,127.78,127.82,127.66,127.69,4800.0,117.529,117.5657,117.4186,117.4462,4800.0
2014-07-09 14:40:00,127.71,127.74,127.63,127.64,10300.0,117.4646,117.4922,117.391,117.4002,10300.0
2014-07-09 14:45:00,127.68,127.71,127.64,127.7,3200.0,117.437,117.4646,117.4002,117.4554,3200.0
2014-07-09 14:50:00,127.67,127.71,127.64,127.71,3000.0,117.4278,117.4646,117.4002,117.4646,3000.0
2014-07-09 14:55:00,127.71,127.74,127.69,127.72,4100.0,117.4646,117.4922,117.4462,117.4738,4100.0
2014-07-09 15:00:00,127.73,127.88,127.73,127.84,4200.0,117.483,117.6209,117.483,117.5841,4200.0
2014-07-09 15:05:00,127.87,127.92,127.83,127.86,5200.0,117.6117,117.6577,117.5749,117.6025,5200.0
2014-07-09 15:10:00,127.87,127.98,127.87,127.96,3300.0,117.6117,117.7129,117.6117,117.6945,3300.0
2014-07-09 15:15:00,127.97,127.97,127.75,127.79,6300.0,117.7037,117.7037,117.5014,117.5381,6300.0
2014-07-09 15:20:00,127.79,127.88,127.79,127.84,4400.0,117.5381,117.6209,117.5381,117.5841,4400.0
2014-07-09 15:25:00,127.84,127.92,127.82,127.91,4500.0,117.5841,117.6577,117.5657,117.6485,4500.0
2014-07-09 15:30:00,127.9,127.9,127.77,127.85,7500.0,117.6393,117.6393,117.5198,117.5933,7500.0
2014-07-09 15:35:00,127.84,127.97,127.84,127.96,9400.0,117.5841,117.7037,117.5841,117.6945,9400.0
2014-07-09 15:40:00,127.96,128.0,127.9,127.92,8500.0,117.6945,117.7313,117.6393,117.6577,8500.0
2014-07-09 15:45:00,127.9,127.95,127.89,127.93,24400.0,117.6393,117.6853,117.6301,117.6669,24400.0
2014-07-09 15:50:00,127.93,127.93,127.79,127.8,23400.0,117.6669,117.6669,117.5381,117.5473,23400.0
2014-07-09 15:55:00,127.8,127.8,127.57,127.7,125500.0,117.5473,117.5473,117.3358,117.4554,125500.0
2014-07-10 09:30:00,126.02,127.21,125.86,127.16,4100.0,115.9101,117.0047,115.763,116.9587,4100.0
2014-07-10 09:35:00,127.19,127.2,126.52,126.71,33000.0,116.9863,116.9955,116.37,116.5448,33000.0
2014-07-10 09:40:00,126.59,127.34,126.26,127.2,18400.0,116.4344,117.1242,116.1309,116.9955,18400.0
2014-07-10 09:45:00,127.07,127.09,126.9,126.97,9100.0,116.8759,116.8943,116.7195,116.7839,9100.0
2014-07-10 09:50:00,127.0,127.19,126.79,127.02,11500.0,116.8115,116.9863,116.6184,116.8299,11500.0
2014-07-10 09:55:00,127.07,127.12,126.88,127.01,10000.0,116.8759,116.9219,116.7012,116.8207,10000.0
2014-07-10 10:00:00,127.01,127.11,126.87,127.04,21000.0,116.8207,116.9127,116.692,116.8483,21000.0
2014-07-10 10:05:00,127.04,127.18,126.94,127.14,11100.0,116.8483,116.9771,116.7563,116.9403,11100.0
2014-07-10 10:10:00,127.15,127.2,126.99,127.14,3700.0,116.9495,116.9955,116.8023,116.9403,3700.0
2014-07-10 10:15:00,127.22,127.4,127.21,127.4,4700.0,117.0139,117.1794,117.0047,117.1794,4700.0
2014-07-10 10:20:00,127.37,127.43,127.28,127.3,9400.0,117.1518,117.207,117.0691,117.0875,9400.0
2014-07-10 10:25:00,127.29,127.32,127.22,127.32,4500.0,117.0783,117.1059,117.0139,117.1059,4500.0
2014-07-10 10:30:00,127.28,127.33,127.24,127.28,4300.0,117.0691,117.1151,117.0323,117.0691,4300.0
2014-07-10 10:35:00,127.29,127.5,127.26,127.28,2300.0,117.0783,117.2714,117.0507,117.0691,2300.0
2014-07-10 10:40:00,127.28,127.48,127.27,127.27,4200.0,117.0691,117.253,117.0599,117.0599,4200.0
2014-07-10 10:45:00,127.46,127.54,127.4,127.4,1900.0,117.2346,117.3082,117.1794,117.1794,1900.0
2014-07-10 10:50:00,127.35,127.56,127.32,127.56,1400.0,117.1334,117.3266,117.1059,117.3266,1400.0
2014-07-10 10:55:00,127.68,127.68,127.57,127.6,2800.0,117.437,117.437,117.3358,117.3634,2800.0
2014-07-10 11:00:00,127.59,127.67,127.58,127.6,1100.0,117.3542,117.4278,117.345,117.3634,1100.0
2014-07-10 11:05:00,127.6,127.6,127.39,127.51,3200.0,117.3634,117.3634,117.1702,117.2806,3200.0
2014-07-10 11:10:00,127.53,127.53,127.45,127.46,2500.0,117.299,117.299,117.2254,117.2346,2500.0
2014-07-10 11:15:00,127.51,127.54,127.43,127.46,2000.0,117.2806,117.3082,117.207,117.2346,2000.0
2014-07-10 11:20:00,127.45,127.5,127.4,127.5,2400.0,117.2254,117.2714,117.1794,117.2714,2400.0
2014-07-10 11:25:00,127.48,127.5,127.29,127.36,3200.0,117.253,117.2714,117.0783,117.1426,3200.0
2014-07-10 11:30:00,127.38,127.5,127.37,127.48,2200.0,117.161,117.2714,117.1518,117.253,2200.0
2014-07-10 11:35:00,127.47,127.54,127.47,127.5,1300.0,117.2438,117.3082,117.2438,117.2714,1300.0
2014-07-10 11:40:00,127.46,127.46,127.36,127.36,900.0,117.2346,117.2346,117.1426,117.1426,900.0
2014-07-10 11:45:00,127.4,127.47,127.37,127.42,900.0,117.1794,117.2438,117.1518,117.1978,900.0
2014-07-10 11:50:00,127.46,127.5,127.43,127.46,3100.0,117.2346,117.2714,117.207,117.2346,3100.0
2014-07-10 11:55:00,127.43,127.56,127.43,127.55,1200.0,117.207,117.3266,117.207,117.3174,1200.0
2014-07-10 12:00:00,127.55,127.55,127.48,127.51,2600.0,117.3174,117.3174,117.253,117.2806,2600.0
2014-07-10 12:05:00,127.51,127.55,127.49,127.52,1900.0,117.2806,117.3174,117.2622,117.2898,1900.0
2014-07-10 12:10:00,127.52,127.6,127.51,127.55,2100.0,117.2898,117.3634,117.2806,117.3174,2100.0
2014-07-10 12:15:00,127.56,127.6,127.45,127.46,13800.0,117.3266,117.3634,117.2254,117.2346,13800.0
2014-07-10 12:20:00,127.53,127.6,127.48,127.56,13000.0,117.299,117.3634,117.253,117.3266,13000.0
2014-07-10 12:25:00,127.53,127.57,127.52,127.54,2100.0,117.299,117.3358,117.2898,117.3082,2100.0
2014-07-10 12:30:00,127.57,127.6,127.47,127.55,6200.0,117.3358,117.3634,117.2438,117.3174,6200.0
2014-07-10 12:35:00,127.52,127.53,127.44,127.47,2300.0,117.2898,117.299,117.2162,117.2438,2300.0
2014-07-10 12:40:00,127.47,127.55,127.46,127.46,6800.0,117.2438,117.3174,117.2346,117.2346,6800.0
2014-07-10 12:45:00,127.46,127.54,127.44,127.48,3800.0,117.2346,117.3082,117.2162,117.253,3800.0
2014-07-10 12:50:00,127.47,127.47,127.32,127.35,3900.0,117.2438,117.2438,117.1059,117.1334,3900.0
2014-07-10 12:55:00,127.35,127.44,127.35,127.37,7000.0,117.1334,117.2162,117.1334,117.1518,7000.0
2014-07-10 13:00:00,127.37,127.41,127.24,127.35,24700.0,117.1518,117.1886,117.0323,117.1334,24700.0
2014-07-10 13:05:00,127.37,127.43,127.27,127.32,6200.0,117.1518,117.207,117.0599,117.1059,6200.0
2014-07-10 13:10:00,127.29,127.37,127.25,127.36,8400.0,117.0783,117.1518,117.0415,117.1426,8400.0
2014-07-10 13:15:00,127.33,127.39,127.26,127.26,4700.0,117.1151,117.1702,117.0507,117.0507,4700.0
2014-07-10 13:20:00,127.3,127.52,127.3,127.41,15800.0,117.0875,117.2898,117.0875,117.1886,15800.0
2014-07-10 13:25:00,127.41,127.52,127.41,127.45,13600.0,117.1886,117.2898,117.1886,117.2254,13600.0
2014-07-10 13:30:00,127.51,127.56,127.43,127.51,14800.0,117.2806,117.3266,117.207,117.2806,14800.0
2014-07-10 13:35:00,127.5,127.56,127.45,127.54,4200.0,117.2714,117.3266,117.2254,117.3082,4200.0
2014-07-10 13:40:00,127.55,127.58,127.48,127.58,6900.0,117.3174,117.345,117.253,117.345,6900.0
2014-07-10 13:45:00,127.54,127.6,127.43,127.46,4700.0,117.3082,117.3634,117.207,117.2346,4700.0
2014-07-10 13:50:00,127.49,127.56,127.46,127.56,1400.0,117.2622,117.3266,117.2346,117.3266,1400.0
2014-07-10 13:55:00,127.56,127.57,127.5,127.5,3600.0,117.3266,117.3358,117.2714,117.2714,3600.0
2014-07-10 14:00:00,127.53,127.57,127.51,127.53,7300.0,117.299,117.3358,117.2806,117.299,7300.0
2014-07-10 14:05:00,127.54,127.57,127.47,127.47,4900.0,117.3082,117.3358,117.2438,117.2438,4900.0
2014-07-10 14:10:00,127.46,127.46,127.36,127.38,2100.0,117.2346,117.2346,117.1426,117.161,2100.0
2014-07-10 14:15:00,127.36,127.49,127.36,127.46,4500.0,117.1426,117.2622,117.1426,117.2346,4500.0
2014-07-10 14:20:00,127.46,127.53,127.44,127.47,3800.0,117.2346,117.299,117.2162,117.2438,3800.0
2014-07-10 14:25:00,127.51,127.54,127.45,127.5,2000.0,117.2806,117.3082,117.2254,117.2714,2000.0
2014-07-10 14:30:00,127.54,127.54,127.29,127.31,4000.0,117.3082,117.3082,117.0783,117.0967,4000.0
2014-07-10 14:35:00,127.28,127.35,127.2,127.25,7300.0,117.0691,117.1334,116.9955,117.0415,7300.0
2014-07-10 14:40:00,127.27,127.27,127.12,127.12,3700.0,117.0599,117.0599,116.9219,116.9219,3700.0
2014-07-10 14:45:00,127.11,127.27,127.1,127.21,4600.0,116.9127,117.0599,116.9035,117.0047,4600.0
2014-07-10 14:50:00,127.17,127.31,127.17,127.25,2900.0,116.9679,117.0967,116.9679,117.0415,2900.0
2014-07-10 14:55:00,127.29,127.29,127.11,127.13,4800.0,117.0783,117.0783,116.9127,116.9311,4800.0
2014-07-10 15:00:00,127.11,127.11,127.03,127.03,4800.0,116.9127,116.9127,116.8391,116.8391,4800.0
2014-07-10 15:05:00,127.0,127.13,127.0,127.1,4800.0,116.8115,116.9311,116.8115,116.9035,4800.0
2014-07-10 15:10:00,127.1,127.18,127.1,127.14,3200.0,116.9035,116.9771,116.9035,116.9403,3200.0
2014-07-10 15:15:00,127.14,127.16,127.1,127.12,2600.0,116.9403,116.9587,116.9035,116.9219,2600.0
2014-07-10 15:20:00,127.19,127.2,127.1,127.19,4700.0,116.9863,116.9955,116.9035,116.9863,4700.0
2014-07-10 15:25:00,127.18,127.36,127.18,127.3,6800.0,116.9771,117.1426,116.9771,117.0875,6800.0
2014-07-10 15:30:00,127.3,127.37,127.22,127.35,5800.0,117.0875,117.1518,117.0139,117.1334,5800.0
2014-07-10 15:35:00,127.35,127.37,127.31,127.34,7200.0,117.1334,117.1518,117.0967,117.1242,7200.0
2014-07-10 15:40:00,127.34,127.43,127.32,127.38,7600.0,117.1242,117.207,117.1059,117.161,7600.0
2014-07-10 15:45:00,127.38,127.38,127.2,127.21,13200.0,117.161,117.161,116.9955,117.0047,13200.0
2014-07-10 15:50:00,127.21,127.25,127.09,127.09,25900.0,117.0047,117.0415,116.8943,116.8943,25900.0
2014-07-10 15:55:00,127.09,127.12,126.99,127.08,53300.0,116.8943,116.9219,116.8023,116.8851,53300.0
2014-07-11 09:30:00,127.07,127.67,127.02,127.67,9700.0,116.8759,117.4278,116.8299,117.4278,9700.0
2014-07-11 09:35:00,127.61,127.79,126.63,126.71,5400.0,117.3726,117.5381,116.4712,116.5448,5400.0
2014-07-11 09:40:00,126.82,127.07,126.73,126.9,9200.0,116.646,116.8759,116.5632,116.7195,9200.0
2014-07-11 09:45:00,126.86,127.03,126.81,126.96,4900.0,116.6828,116.8391,116.6368,116.7747,4900.0
2014-07-11 09:50:00,126.95,126.98,126.82,126.82,8100.0,116.7655,116.7931,116.646,116.646,8100.0
2014-07-11 09:55:00,126.86,127.0,126.76,127.0,6800.0,116.6828,116.8115,116.5908,116.8115,6800.0
2014-07-11 10:00:00,126.96,127.12,126.87,127.12,11300.0,116.7747,116.9219,116.692,116.9219,11300.0
2014-07-11 10:05:00,127.12,127.22,127.04,127.11,15200.0,116.9219,117.0139,116.8483,116.9127,15200.0
2014-07-11 10:10:00,127.12,127.23,127.07,127.17,16300.0,116.9219,117.0231,116.8759,116.9679,16300.0
2014-07-11 10:15:00,127.11,127.13,127.01,127.12,5500.0,116.9127,116.9311,116.8207,116.9219,5500.0
2014-07-11 10:20:00,127.12,127.24,127.02,127.24,1800.0,116.9219,117.0323,116.8299,117.0323,1800.0
2014-07-11 10:25:00,127.3,127.43,127.23,127.29,4000.0,117.0875,117.207,117.0231,117.0783,4000.0
2014-07-11 10:30:00,127.33,127.38,127.05,127.18,3500.0,117.1151,117.161,116.8575,116.9771,3500.0
2014-07-11 10:35:00,127.26,127.39,127.11,127.11,4700.0,117.0507,117.1702,116.9127,116.9127,4700.0
2014-07-11 10:40:00,127.12,127.21,126.93,127.13,15100.0,116.9219,117.0047,116.7471,116.9311,15100.0
2014-07-11 10:45:00,127.12,127.13,126.99,127.07,1600.0,116.9219,116.9311,116.8023,116.8759,1600.0
2014-07-11 10:50:00,127.11,127.25,127.05,127.2,1300.0,116.9127,117.0415,116.8575,116.9955,1300.0
2014-07-11 10:55:00,127.22,127.22,127.02,127.07,3400.0,117.0139,117.0139,116.8299,116.8759,3400.0
2014-07-11 11:00:00,127.1,127.1,126.96,127.0,2200.0,116.9035,116.9035,116.7747,116.8115,2200.0
2014-07-11 11:05:00,126.93,126.95,126.9,126.95,1000.0,116.7471,116.7655,116.7195,116.7655,1000.0
2014-07-11 11:10:00,126.95,126.97,126.86,126.89,1700.0,116.7655,116.7839,116.6828,116.7104,1700.0
2014-07-11 11:15:00,126.86,126.91,126.75,126.85,2400.0,116.6828,116.7287,116.5816,116.6736,2400.0
2014-07-11 11:20:00,126.79,126.79,126.67,126.68,1500.0,116.6184,116.6184,116.508,116.5172,1500.0
2014-07-11 11:25:00,126.67,126.76,126.57,126.69,2500.0,116.508,116.5908,116.416,116.5264,2500.0
2014-07-11 11:30:00,126.76,127.07,126.76,127.07,1700.0,116.5908,116.8759,116.5908,116.8759,1700.0
2014-07-11 11:35:00,127.06,127.09,126.94,126.99,3800.0,116.8667,116.8943,116.7563,116.8023,3800.0
2014-07-11 11:40:00,127.0,127.09,127.0,127.05,2000.0,116.8115,116.8943,116.8115,116.8575,2000.0
2014-07-11 11:45:00,127.03,127.05,126.94,126.94,1400.0,116.8391,116.8575,116.7563,116.7563,1400.0
2014-07-11 11:50:00,126.98,127.12,126.98,127.08,1100.0,116.7931,116.9219,116.7931,116.8851,1100.0
2014-07-11 11:55:00,127.08,127.13,127.02,127.06,2500.0,116.8851,116.9311,116.8299,116.8667,2500.0
2014-07-11 12:00:00,127.09,127.15,127.09,127.15,2100.0,116.8943,116.9495,116.8943,116.9495,2100.0
2014-07-11 12:05:00,127.25,127.33,127.19,127.33,2800.0,117.0415,117.1151,116.9863,117.1151,2800.0
2014-07-11 12:10:00,127.34,127.39,127.25,127.29,4300.0,117.1242,117.1702,117.0415,117.0783,4300.0
2014-07-11 12:15:00,127.3,127.37,127.21,127.22,5100.0,117.0875,117.1518,117.0047,117.0139,5100.0
2014-07-11 12:20:00,127.22,127.26,127.15,127.23,1100.0,117.0139,117.0507,116.9495,117.0231,1100.0
2014-07-11 12:25:00,127.22,127.26,127.08,127.2,5500.0,117.0139,117.0507,116.8851,116.9955,5500.0
2014-07-11 12:30:00,127.13,127.13,127.02,127.07,2600.0,116.9311,116.9311,116.8299,116.8759,2600.0
2014-07-11 12:35:00,127.12,127.21,127.12,127.17,3100.0,116.9219,117.0047,116.9219,116.9679,3100.0
2014-07-11 12:40:00,127.18,127.22,127.04,127.04,2500.0,116.9771,117.0139,116.8483,116.8483,2500.0
2014-07-11 12:45:00,127.05,127.1,127.05,127.07,2000.0,116.8575,116.9035,116.8575,116.8759,2000.0
2014-07-11 12:50:00,127.12,127.18,127.1,127.16,1800.0,116.9219,116.9771,116.9035,116.9587,1800.0
2014-07-11 12:55:00,127.19,127.29,127.19,127.24,1700.0,116.9863,117.0783,116.9863,117.0323,1700.0
2014-07-11 13:00:00,127.34,127.49,127.32,127.47,2500.0,117.1242,117.2622,117.1059,117.2438,2500.0
2014-07-11 13:05:00,127.54,127.54,127.48,127.48,7100.0,117.3082,117.3082,117.253,117.253,7100.0
2014-07-11 13:10:00,127.48,127.57,127.43,127.57,8500.0,117.253,117.3358,117.207,117.3358,8500.0
2014-07-11 13:15:00,127.59,127.59,127.46,127.46,5300.0,117.3542,117.3542,117.2346,117.2346,5300.0
2014-07-11 13:20:00,127.56,127.65,127.54,127.57,3900.0,117.3266,117.4094,117.3082,117.3358,3900.0
2014-07-11 13:25:00,127.58,127.58,127.5,127.5,2900.0,117.345,117.345,117.2714,117.2714,2900.0
2014-07-11 13:30:00,127.49,127.54,127.49,127.51,800.0,117.2622,117.3082,117.2622,117.2806,800.0
2014-07-11 13:35:00,127.51,127.51,127.51,127.51,100.0,117.2806,117.2806,117.2806,117.2806,100.0
2014-07-11 13:40:00,127.55,127.55,127.47,127.47,7600.0,117.3174,117.3174,117.2438,117.2438,7600.0
2014-07-11 13:45:00,127.47,127.6,127.47,127.6,500.0,117.2438,117.3634,117.2438,117.3634,500.0
2014-07-11 13:50:00,127.61,127.61,127.5,127.52,1300.0,117.3726,117.3726,117.2714,117.2898,1300.0
2014-07-11 13:55:00,127.6,127.6,127.55,127.55,300.0,117.3634,117.3634,117.3174,117.3174,300.0
2014-07-11 14:00:00,127.56,127.59,127.54,127.54,3100.0,117.3266,117.3542,117.3082,117.3082,3100.0
2014-07-11 14:05:00,127.55,127.6,127.55,127.59,7900.0,117.3174,117.3634,117.3174,117.3542,7900.0
2014-07-11 14:10:00,127.6,127.6,127.53,127.53,7200.0,117.3634,117.3634,117.299,117.299,7200.0
2014-07-11 14:15:00,127.52,127.54,127.52,127.52,300.0,117.2898,117.3082,117.2898,117.2898,300.0
2014-07-11 14:20:00,127.51,127.59,127.51,127.54,1000.0,117.2806,117.3542,117.2806,117.3082,1000.0
2014-07-11 14:25:00,127.6,127.6,127.49,127.51,20300.0,117.3634,117.3634,117.2622,117.2806,20300.0
2014-07-11 14:30:00,127.52,127.57,127.52,127.52,2100.0,117.2898,117.3358,117.2898,117.2898,2100.0
2014-07-11 14:35:00,127.59,127.59,127.54,127.59,1600.0,117.3542,117.3542,117.3082,117.3542,1600.0
2014-07-11 14:40:00,127.53,127.57,127.49,127.51,2600.0,117.299,117.3358,117.2622,117.2806,2600.0
2014-07-11 14:45:00,127.5,127.53,127.47,127.5,3300.0,117.2714,117.299,117.2438,117.2714,3300.0
2014-07-11 14:50:00,127.5,127.55,127.47,127.5,3100.0,117.2714,117.3174,117.2438,117.2714,3100.0
2014-07-11 14:55:00,127.5,127.51,127.44,127.47,2100.0,117.2714,117.2806,117.2162,117.2438,2100.0
2014-07-11 15:00:00,127.48,127.49,127.44,127.45,3700.0,117.253,117.2622,117.2162,117.2254,3700.0
2014-07-11 15:05:00,127.44,127.51,127.44,127.5,4900.0,117.2162,117.2806,117.2162,117.2714,4900.0
2014-07-11 15:10:00,127.5,127.51,127.46,127.46,2600.0,117.2714,117.2806,117.2346,117.2346,2600.0
2014-07-11 15:15:00,127.45,127.51,127.45,127.46,4000.0,117.2254,117.2806,117.2254,117.2346,4000.0
2014-07-11 15:20:00,127.49,127.52,127.47,127.48,4800.0,117.2622,117.2898,117.2438,117.253,4800.0
2014-07-11 15:25:00,127.46,127.5,127.46,127.48,7500.0,117.2346,117.2714,117.2346,117.253,7500.0
2014-07-11 15:30:00,127.5,127.54,127.46,127.53,5000.0,117.2714,117.3082,117.2346,117.299,5000.0
2014-07-11 15:35:00,127.52,127.54,127.49,127.52,13100.0,117.2898,117.3082,117.2622,117.2898,13100.0
2014-07-11 15:40:00,127.54,127.54,127.48,127.5,5500.0,117.3082,117.3082,117.253,117.2714,5500.0
2014-07-11 15:45:00,127.51,127.52,127.46,127.5,9000.0,117.2806,117.2898,117.2346,117.2714,9000.0
2014-07-11 15:50:00,127.5,127.51,127.46,127.46,12300.0,117.2714,117.2806,117.2346,117.2346,12300.0
2014-07-11 15:55:00,127.46,127.49,127.32,127.39,48000.0,117.2346,117.2622,117.1059,117.1702,48000.0
2014-07-14 09:30:00,127.85,128.91,127.85,128.91,19700.0,117.5933,118.5683,117.5933,118.5683,19700.0
2014-07-14 09:35:00,128.88,128.98,128.24,128.46,13200.0,118.5407,118.6327,117.952,118.1544,13200.0
2014-07-14 09:40:00,128.44,128.44,127.95,128.11,15800.0,118.136,118.136,117.6853,117.8325,15800.0
2014-07-14 09:45:00,128.08,128.61,128.05,128.26,12600.0,117.8049,118.2924,117.7773,117.9704,12600.0
2014-07-14 09:50:00,128.26,128.47,128.16,128.26,7100.0,117.9704,118.1636,117.8785,117.9704,7100.0
2014-07-14 09:55:00,128.35,128.54,128.34,128.5,10000.0,118.0532,118.228,118.044,118.1912,10000.0
2014-07-14 10:00:00,128.5,128.52,128.25,128.37,16500.0,118.1912,118.2096,117.9612,118.0716,16500.0
2014-07-14 10:05:00,128.41,128.62,128.21,128.37,15200.0,118.1084,118.3016,117.9245,118.0716,15200.0
2014-07-14 10:10:00,128.34,128.67,128.34,128.54,7600.0,118.044,118.3476,118.044,118.228,7600.0
2014-07-14 10:15:00,128.55,128.55,128.34,128.4,7500.0,118.2372,118.2372,118.044,118.0992,7500.0
2014-07-14 10:20:00,128.43,128.54,128.38,128.5,10500.0,118.1268,118.228,118.0808,118.1912,10500.0
2014-07-14 10:25:00,128.45,128.45,128.33,128.42,8100.0,118.1452,118.1452,118.0348,118.1176,8100.0
2014-07-14 10:30:00,128.4,128.47,128.33,128.37,18800.0,118.0992,118.1636,118.0348,118.0716,18800.0
2014-07-14 10:35:00,128.36,128.5,128.35,128.5,9000.0,118.0624,118.1912,118.0532,118.1912,9000.0
2014-07-14 10:40:00,128.49,128.56,128.45,128.55,3600.0,118.182,118.2464,118.1452,118.2372,3600.0
2014-07-14 10:45:00,128.52,128.62,128.27,128.27,18100.0,118.2096,118.3016,117.9796,117.9796,18100.0
2014-07-14 10:50:00,128.31,128.35,128.24,128.27,8200.0,118.0164,118.0532,117.952,117.9796,8200.0
2014-07-14 10:55:00,128.28,128.32,128.12,128.12,5400.0,117.9888,118.0256,117.8417,117.8417,5400.0
2014-07-14 11:00:00,128.15,128.17,128.01,128.15,9300.0,117.8693,117.8877,117.7405,117.8693,9300.0
2014-07-14 11:05:00,128.15,128.15,127.99,128.13,9400.0,117.8693,117.8693,117.7221,117.8509,9400.0
2014-07-14 11:10:00,128.11,128.23,128.05,128.18,9100.0,117.8325,117.9429,117.7773,117.8969,9100.0
2014-07-14 11:15:00,128.14,128.2,128.03,128.2,7800.0,117.8601,117.9153,117.7589,117.9153,7800.0
2014-07-14 11:20:00,128.24,128.27,128.13,128.25,6300.0,117.952,117.9796,117.8509,117.9612,6300.0
2014-07-14 11:25:00,128.28,128.28,128.08,128.14,4300.0,117.9888,117.9888,117.8049,117.8601,4300.0
2014-07-14 11:30:00,128.19,128.3,128.19,128.29,4300.0,117.9061,118.0072,117.9061,117.998,4300.0
2014-07-14 11:35:00,128.3,128.31,128.15,128.16,6100.0,118.0072,118.0164,117.8693,117.8785,6100.0
2014-07-14 11:40:00,128.14,128.21,128.14,128.14,3600.0,117.8601,117.9245,117.8601,117.8601,3600.0
2014-07-14 11:45:00,128.18,128.25,128.08,128.14,5400.0,117.8969,117.9612,117.8049,117.8601,5400.0
2014-07-14 11:50:00,128.14,128.15,128.02,128.09,3300.0,117.8601,117.8693,117.7497,117.8141,3300.0
2014-07-14 11:55:00,128.08,128.16,128.04,128.15,3800.0,117.8049,117.8785,117.7681,117.8693,3800.0
2014-07-14 12:00:00,128.19,128.22,128.0,128.08,5600.0,117.9061,117.9337,117.7313,117.8049,5600.0
2014-07-14 12:05:00,128.11,128.13,127.99,128.01,5000.0,117.8325,117.8509,117.7221,117.7405,5000.0
2014-07-14 12:10:00,127.98,128.0,127.91,127.91,1600.0,117.7129,117.7313,117.6485,117.6485,1600.0
2014-07-14 12:15:00,127.96,127.97,127.84,127.97,2700.0,117.6945,117.7037,117.5841,117.7037,2700.0
2014-07-14 12:20:00,127.96,127.97,127.88,127.96,8900.0,117.6945,117.7037,117.6209,117.6945,8900.0
2014-07-14 12:25:00,127.96,128.06,127.96,128.0,4000.0,117.6945,117.7865,117.6945,117.7313,4000.0
2014-07-14 12:30:00,127.96,128.13,127.96,128.13,11700.0,117.6945,117.8509,117.6945,117.8509,11700.0
2014-07-14 12:35:00,128.13,128.13,127.97,128.0,5200.0,117.8509,117.8509,117.7037,117.7313,5200.0
2014-07-14 12:40:00,128.0,128.04,128.0,128.01,2100.0,117.7313,117.7681,117.7313,117.7405,2100.0
2014-07-14 12:45:00,128.03,128.04,127.98,128.01,3100.0,117.7589,117.7681,117.7129,117.7405,3100.0
2014-07-14 12:50:00,128.02,128.03,127.84,127.9,3600.0,117.7497,117.7589,117.5841,117.6393,3600.0
2014-07-14 12:55:00,127.93,128.04,127.84,127.84,3900.0,117.6669,117.7681,117.5841,117.5841,3900.0
2014-07-14 13:00:00,127.84,127.87,127.76,127.82,2600.0,117.5841,117.6117,117.5106,117.5657,2600.0
2014-07-14 13:05:00,127.82,127.86,127.79,127.81,5700.0,117.5657,117.6025,117.5381,117.5565,5700.0
2014-07-14 13:10:00,127.8,127.83,127.73,127.8,5600.0,117.5473,117.5749,117.483,117.5473,5600.0
2014-07-14 13:15:00,127.83,127.86,127.73,127.76,4000.0,117.5749,117.6025,117.483,117.5106,4000.0
2014-07-14 13:20:00,127.77,127.87,127.76,127.79,2300.0,117.5198,117.6117,117.5106,117.5381,2300.0
2014-07-14 13:25:00,127.8,127.81,127.75,127.78,7400.0,117.5473,117.5565,117.5014,117.529,7400.0
2014-07-14 13:30:00,127.75,127.84,127.75,127.81,11500.0,117.5014,117.5841,117.5014,117.5565,11500.0
2014-07-14 13:35:00,127.81,127.83,127.77,127.79,3200.0,117.5565,117.5749,117.5198,117.5381,3200.0
2014-07-14 13:40:00,127.85,127.9,127.82,127.89,12500.0,117.5933,117.6393,117.5657,117.6301,12500.0
2014-07-14 13:45:00,127.89,128.09,127.89,128.07,4700.0,117.6301,117.8141,117.6301,117.7957,4700.0
2014-07-14 13:50:00,128.08,128.16,128.08,128.16,8600.0,117.8049,117.8785,117.8049,117.8785,8600.0
2014-07-14 13:55:00,128.18,128.22,128.12,128.14,9500.0,117.8969,117.9337,117.8417,117.8601,9500.0
2014-07-14 14:00:00,128.17,128.23,128.14,128.19,10500.0,117.8877,117.9429,117.8601,117.9061,10500.0
2014-07-14 14:05:00,128.2,128.32,128.19,128.24,7100.0,117.9153,118.0256,117.9061,117.952,7100.0
2014-07-14 14:10:00,128.24,128.24,128.18,128.18,5300.0,117.952,117.952,117.8969,117.8969,5300.0
2014-07-14 14:15:00,128.19,128.32,128.19,128.32,32100.0,117.9061,118.0256,117.9061,118.0256,32100.0
2014-07-14 14:20:00,128.34,128.4,128.33,128.39,40200.0,118.044,118.0992,118.0348,118.09,40200.0
2014-07-14 14:25:00,128.39,128.42,128.33,128.34,25400.0,118.09,118.1176,118.0348,118.044,25400.0
2014-07-14 14:30:00,128.33,128.42,128.3,128.41,30800.0,118.0348,118.1176,118.0072,118.1084,30800.0
2014-07-14 14:35:00,128.39,128.45,128.37,128.43,11400.0,118.09,118.1452,118.0716,118.1268,11400.0
2014-07-14 14:40:00,128.43,128.57,128.41,128.55,36400.0,118.1268,118.2556,118.1084,118.2372,36400.0
2014-07-14 14:45:00,128.55,128.67,128.54,128.63,11200.0,118.2372,118.3476,118.228,118.3108,11200.0
2014-07-14 14:50:00,128.63,128.64,128.45,128.46,9800.0,118.3108,118.32,118.1452,118.1544,9800.0
2014-07-14 14:55:00,128.47,128.49,128.34,128.4,23000.0,118.1636,118.182,118.044,118.0992,23000.0
2014-07-14 15:00:00,128.41,128.52,128.41,128.51,12000.0,118.1084,118.2096,118.1084,118.2004,12000.0
2014-07-14 15:05:00,128.53,128.53,128.45,128.47,10100.0,118.2188,118.2188,118.1452,118.1636,10100.0
2014-07-14 15:10:00,128.47,128.54,128.41,128.45,44200.0,118.1636,118.228,118.1084,118.1452,44200.0
2014-07-14 15:15:00,128.44,128.56,128.44,128.5,15500.0,118.136,118.2464,118.136,118.1912,15500.0
2014-07-14 15:20:00,128.51,128.62,128.43,128.44,13500.0,118.2004,118.3016,118.1268,118.136,13500.0
2014-07-14 15:25:00,128.43,128.49,128.41,128.45,13900.0,118.1268,118.182,118.1084,118.1452,13900.0
2014-07-14 15:30:00,128.45,128.5,128.38,128.46,25800.0,118.1452,118.1912,118.0808,118.1544,25800.0
2014-07-14 15:35:00,128.46,128.55,128.44,128.54,10600.0,118.1544,118.2372,118.136,118.228,10600.0
2014-07-14 15:40:00,128.54,128.59,128.44,128.5,13700.0,118.228,118.274,118.136,118.1912,13700.0
2014-07-14 15:45:00,128.5,128.6,128.5,128.54,25000.0,118.1912,118.2832,118.1912,118.228,25000.0
2014-07-14 15:50:00,128.55,128.59,128.51,128.57,23200.0,118.2372,118.274,118.2004,118.2556,23200.0
2014-07-14 15:55:00,128.58,128.61,128.48,128.5,46100.0,118.2648,118.2924,118.1728,118.1912,46100.0
2014-07-15 09:30:00,128.5,128.74,125.24,128.73,77200.0,118.1912,118.4119,115.1927,118.4027,77200.0
2014-07-15 09:35:00,128.67,129.3,128.67,129.03,22100.0,118.3476,118.927,118.3476,118.6787,22100.0
2014-07-15 09:40:00,129.04,129.26,128.85,129.13,12000.0,118.6879,118.8902,118.5131,118.7706,12000.0
2014-07-15 09:45:00,128.94,129.15,128.93,128.96,5500.0,118.5959,118.789,118.5867,118.6143,5500.0
2014-07-15 09:50:00,128.99,129.08,128.82,128.85,7000.0,118.6419,118.7247,118.4855,118.5131,7000.0
2014-07-15 09:55:00,128.86,128.95,128.84,128.88,3400.0,118.5223,118.6051,118.5039,118.5407,3400.0
2014-07-15 10:00:00,128.92,129.03,128.88,128.95,25200.0,118.5775,118.6787,118.5407,118.6051,25200.0
2014-07-15 10:05:00,128.99,129.3,128.99,129.3,23400.0,118.6419,118.927,118.6419,118.927,23400.0
2014-07-15 10:10:00,129.27,129.32,129.01,129.11,21200.0,118.8994,118.9454,118.6603,118.7523,21200.0
2014-07-15 10:15:00,129.09,129.21,129.02,129.17,8700.0,118.7339,118.8442,118.6695,118.8074,8700.0
2014-07-15 10:20:00,129.15,129.4,129.12,129.4,36200.0,118.789,119.019,118.7615,119.019,36200.0
2014-07-15 10:25:00,129.44,129.65,129.41,129.53,36300.0,119.0558,119.2489,119.0282,119.1386,36300.0
2014-07-15 10:30:00,129.5,129.63,129.49,129.5,5600.0,119.111,119.2305,119.1018,119.111,5600.0
2014-07-15 10:35:00,129.56,129.6,129.4,129.4,3600.0,119.1662,119.2029,119.019,119.019,3600.0
2014-07-15 10:40:00,129.38,129.38,129.11,129.29,6500.0,119.0006,119.0006,118.7523,118.9178,6500.0
2014-07-15 10:45:00,129.24,129.31,128.93,128.93,5700.0,118.8718,118.9362,118.5867,118.5867,5700.0
2014-07-15 10:50:00,128.93,129.04,128.75,129.04,7000.0,118.5867,118.6879,118.4211,118.6879,7000.0
2014-07-15 10:55:00,129.04,129.09,129.0,129.09,2200.0,118.6879,118.7339,118.6511,118.7339,2200.0
2014-07-15 11:00:00,129.12,129.14,128.89,128.89,5200.0,118.7615,118.7798,118.5499,118.5499,5200.0
2014-07-15 11:05:00,128.85,128.9,128.83,128.85,5800.0,118.5131,118.5591,118.4947,118.5131,5800.0
2014-07-15 11:10:00,128.85,128.98,128.82,128.9,14800.0,118.5131,118.6327,118.4855,118.5591,14800.0
2014-07-15 11:15:00,128.88,129.16,128.87,129.16,2800.0,118.5407,118.7982,118.5315,118.7982,2800.0
2014-07-15 11:20:00,129.14,129.2,129.08,129.15,22700.0,118.7798,118.835,118.7247,118.789,22700.0
2014-07-15 11:25:00,129.14,129.26,129.08,129.18,13400.0,118.7798,118.8902,118.7247,118.8166,13400.0
2014-07-15 11:30:00,129.17,129.17,129.04,129.07,9300.0,118.8074,118.8074,118.6879,118.7155,9300.0
2014-07-15 11:35:00,129.06,129.16,128.99,129.16,11000.0,118.7063,118.7982,118.6419,118.7982,11000.0
2014-07-15 11:40:00,129.16,129.18,129.08,129.13,6900.0,118.7982,118.8166,118.7247,118.7706,6900.0
2014-07-15 11:45:00,129.1,129.14,128.78,128.85,28500.0,118.7431,118.7798,118.4487,118.5131,28500.0
2014-07-15 11:50:00,128.86,129.01,128.86,128.96,10800.0,118.5223,118.6603,118.5223,118.6143,10800.0
2014-07-15 11:55:00,128.98,129.0,128.66,128.7,14700.0,118.6327,118.6511,118.3384,118.3751,14700.0
2014-07-15 12:00:00,128.71,128.72,128.57,128.59,12800.0,118.3843,118.3935,118.2556,118.274,12800.0
2014-07-15 12:05:00,128.61,128.78,128.61,128.72,6600.0,118.2924,118.4487,118.2924,118.3935,6600.0
2014-07-15 12:10:00,128.69,128.74,128.63,128.74,5600.0,118.3659,118.4119,118.3108,118.4119,5600.0
2014-07-15 12:15:00,128.74,128.74,128.65,128.66,5100.0,118.4119,118.4119,118.3292,118.3384,5100.0
2014-07-15 12:20:00,128.6,128.73,128.57,128.73,4000.0,118.2832,118.4027,118.2556,118.4027,4000.0
2014-07-15 12:25:00,128.75,128.77,128.68,128.73,3300.0,118.4211,118.4395,118.3567,118.4027,3300.0
2014-07-15 12:30:00,128.68,128.86,128.68,128.81,18100.0,118.3567,118.5223,118.3567,118.4763,18100.0
2014-07-15 12:35:00,128.81,128.93,128.76,128.89,4200.0,118.4763,118.5867,118.4303,118.5499,4200.0
2014-07-15 12:40:00,128.88,128.89,128.75,128.77,6700.0,118.5407,118.5499,118.4211,118.4395,6700.0
2014-07-15 12:45:00,128.73,128.88,128.73,128.86,5100.0,118.4027,118.5407,118.4027,118.5223,5100.0
2014-07-15 12:50:00,128.85,128.85,128.77,128.84,2000.0,118.5131,118.5131,118.4395,118.5039,2000.0
2014-07-15 12:55:00,128.84,128.84,128.71,128.77,6300.0,118.5039,118.5039,118.3843,118.4395,6300.0
2014-07-15 13:00:00,128.75,128.81,128.71,128.71,3600.0,118.4211,118.4763,118.3843,118.3843,3600.0
2014-07-15 13:05:00,128.7,128.78,128.67,128.68,5400.0,118.3751,118.4487,118.3476,118.3567,5400.0
2014-07-15 13:10:00,128.62,128.76,128.59,128.76,3100.0,118.3016,118.4303,118.274,118.4303,3100.0
2014-07-15 13:15:00,128.75,128.83,128.75,128.83,3000.0,118.4211,118.4947,118.4211,118.4947,3000.0
2014-07-15 13:20:00,128.83,128.83,128.63,128.71,4700.0,118.4947,118.4947,118.3108,118.3843,4700.0
2014-07-15 13:25:00,128.74,128.77,128.72,128.74,3400.0,118.4119,118.4395,118.3935,118.4119,3400.0
2014-07-15 13:30:00,128.75,128.75,128.62,128.65,3300.0,118.4211,118.4211,118.3016,118.3292,3300.0
2014-07-15 13:35:00,128.65,128.75,128.5,128.5,3500.0,118.3292,118.4211,118.1912,118.1912,3500.0
2014-07-15 13:40:00,128.52,128.6,128.48,128.59,3100.0,118.2096,118.2832,118.1728,118.274,3100.0
2014-07-15 13:45:00,128.61,128.65,128.46,128.65,3200.0,118.2924,118.3292,118.1544,118.3292,3200.0
2014-07-15 13:50:00,128.64,128.65,128.44,128.45,3100.0,118.32,118.3292,118.136,118.1452,3100.0
2014-07-15 13:55:00,128.43,128.61,128.37,128.57,4800.0,118.1268,118.2924,118.0716,118.2556,4800.0
2014-07-15 14:00:00,128.61,128.68,128.53,128.62,7000.0,118.2924,118.3567,118.2188,118.3016,7000.0
2014-07-15 14:05:00,128.64,128.73,128.64,128.66,3900.0,118.32,118.4027,118.32,118.3384,3900.0
2014-07-15 14:10:00,128.63,128.65,128.61,128.61,8900.0,118.3108,118.3292,118.2924,118.2924,8900.0
2014-07-15 14:15:00,128.64,128.8,128.64,128.8,3200.0,118.32,118.4671,118.32,118.4671,3200.0
2014-07-15 14:20:00,128.76,128.87,128.76,128.83,3800.0,118.4303,118.5315,118.4303,118.4947,3800.0
2014-07-15 14:25:00,128.83,128.89,128.79,128.89,3200.0,118.4947,118.5499,118.4579,118.5499,3200.0
2014-07-15 14:30:00,128.85,128.86,128.73,128.73,5000.0,118.5131,118.5223,118.4027,118.4027,5000.0
2014-07-15 14:35:00,128.72,128.82,128.71,128.74,2800.0,118.3935,118.4855,118.3843,118.4119,2800.0
2014-07-15 14:40:00,128.75,128.82,128.73,128.81,2200.0,118.4211,118.4855,118.4027,118.4763,2200.0
2014-07-15 14:45:00,128.8,128.84,128.75,128.78,2800.0,118.4671,118.5039,118.4211,118.4487,2800.0
2014-07-15 14:50:00,128.79,128.84,128.72,128.73,4800.0,118.4579,118.5039,118.3935,118.4027,4800.0
2014-07-15 14:55:00,128.75,128.82,128.73,128.79,2100.0,118.4211,118.4855,118.4027,118.4579,2100.0
2014-07-15 15:00:00,128.84,128.84,128.72,128.72,4900.0,118.5039,118.5039,118.3935,118.3935,4900.0
2014-07-15 15:05:00,128.71,128.71,128.53,128.56,6000.0,118.3843,118.3843,118.2188,118.2464,6000.0
2014-07-15 15:10:00,128.56,128.68,128.5,128.68,5000.0,118.2464,118.3567,118.1912,118.3567,5000.0
2014-07-15 15:15:00,128.67,128.68,128.58,128.58,8500.0,118.3476,118.3567,118.2648,118.2648,8500.0
2014-07-15 15:20:00,128.61,128.66,128.6,128.61,6300.0,118.2924,118.3384,118.2832,118.2924,6300.0
2014-07-15 15:25:00,128.63,128.67,128.58,128.67,5800.0,118.3108,118.3476,118.2648,118.3476,5800.0
2014-07-15 15:30:00,128.66,128.66,128.62,128.63,4500.0,118.3384,118.3384,118.3016,118.3108,4500.0
2014-07-15 15:35:00,128.63,128.69,128.63,128.64,9400.0,118.3108,118.3659,118.3108,118.32,9400.0
2014-07-15 15:40:00,128.63,128.67,128.61,128.64,8600.0,118.3108,118.3476,118.2924,118.32,8600.0
2014-07-15 15:45:00,128.65,128.72,128.65,128.71,14300.0,118.3292,118.3935,118.3292,118.3843,14300.0
2014-07-15 15:50:00,128.72,128.73,128.65,128.65,21400.0,118.3935,118.4027,118.3292,118.3292,21400.0
2014-07-15 15:55:00,128.67,128.81,128.64,128.65,26500.0,118.3476,118.4763,118.32,118.3292,26500.0
2014-07-16 09:30:00,128.99,128.99,128.51,128.64,8800.0,118.6419,118.6419,118.2004,118.32,8800.0
2014-07-16 09:35:00,128.64,128.67,127.83,127.83,9400.0,118.32,118.3476,117.5749,117.5749,9400.0
2014-07-16 09:40:00,127.86,128.19,127.66,128.19,8800.0,117.6025,117.9061,117.4186,117.9061,8800.0
2014-07-16 09:45:00,128.1,128.41,127.96,128.3,7300.0,117.8233,118.1084,117.6945,118.0072,7300.0
2014-07-16 09:50:00,128.29,128.36,127.99,128.13,5500.0,117.998,118.0624,117.7221,117.8509,5500.0
2014-07-16 09:55:00,128.23,128.46,128.19,128.41,8100.0,117.9429,118.1544,117.9061,118.1084,8100.0
2014-07-16 10:00:00,128.4,128.59,128.32,128.32,8700.0,118.0992,118.274,118.0256,118.0256,8700.0
2014-07-16 10:05:00,128.37,128.5,128.37,128.5,3100.0,118.0716,118.1912,118.0716,118.1912,3100.0
2014-07-16 10:10:00,128.44,128.46,128.4,128.41,5500.0,118.136,118.1544,118.0992,118.1084,5500.0
2014-07-16 10:15:00,128.39,128.39,128.19,128.33,3000.0,118.09,118.09,117.9061,118.0348,3000.0
2014-07-16 10:20:00,128.33,128.33,128.11,128.12,4700.0,118.0348,118.0348,117.8325,117.8417,4700.0
2014-07-16 10:25:00,128.15,128.17,127.99,128.08,8700.0,117.8693,117.8877,117.7221,117.8049,8700.0
2014-07-16 10:30:00,128.07,128.14,128.03,128.11,6500.0,117.7957,117.8601,117.7589,117.8325,6500.0
2014-07-16 10:35:00,128.08,128.23,128.05,128.23,6800.0,117.8049,117.9429,117.7773,117.9429,6800.0
2014-07-16 10:40:00,128.22,128.22,128.0,128.1,5700.0,117.9337,117.9337,117.7313,117.8233,5700.0
2014-07-16 10:45:00,128.09,128.1,127.89,127.92,3100.0,117.8141,117.8233,117.6301,117.6577,3100.0
2014-07-16 10:50:00,127.9,128.0,127.82,127.82,4100.0,117.6393,117.7313,117.5657,117.5657,4100.0
2014-07-16 10:55:00,127.88,127.94,127.74,127.74,7600.0,117.6209,117.6761,117.4922,117.4922,7600.0
2014-07-16 11:00:00,127.71,127.82,127.63,127.82,5500.0,117.4646,117.5657,117.391,117.5657,5500.0
2014-07-16 11:05:00,127.82,127.99,127.79,127.97,5100.0,117.5657,117.7221,117.5381,117.7037,5100.0
2014-07-16 11:10:00,127.94,128.07,127.94,128.06,3300.0,117.6761,117.7957,117.6761,117.7865,3300.0
2014-07-16 11:15:00,128.04,128.04,127.98,128.0,2600.0,117.7681,117.7681,117.7129,117.7313,2600.0
2014-07-16 11:20:00,127.97,127.97,127.91,127.92,3700.0,117.7037,117.7037,117.6485,117.6577,3700.0
2014-07-16 11:25:00,127.94,127.95,127.88,127.95,2200.0,117.6761,117.6853,117.6209,117.6853,2200.0
2014-07-16 11:30:00,127.9,127.91,127.66,127.66,3000.0,117.6393,117.6485,117.4186,117.4186,3000.0
2014-07-16 11:35:00,127.67,127.7,127.51,127.55,4500.0,117.4278,117.4554,117.2806,117.3174,4500.0
2014-07-16 11:40:00,127.56,127.71,127.56,127.71,1300.0,117.3266,117.4646,117.3266,117.4646,1300.0
2014-07-16 11:45:00,127.71,127.75,127.7,127.71,1600.0,117.4646,117.5014,117.4554,117.4646,1600.0
2014-07-16 11:50:00,127.73,127.79,127.72,127.73,1300.0,117.483,117.5381,117.4738,117.483,1300.0
2014-07-16 11:55:00,127.73,127.77,127.72,127.76,2300.0,117.483,117.5198,117.4738,117.5106,2300.0
2014-07-16 12:00:00,127.73,127.82,127.73,127.82,2600.0,117.483,117.5657,117.483,117.5657,2600.0
2014-07-16 12:05:00,127.8,127.92,127.77,127.9,2600.0,117.5473,117.6577,117.5198,117.6393,2600.0
2014-07-16 12:10:00,127.89,127.89,127.81,127.81,1200.0,117.6301,117.6301,117.5565,117.5565,1200.0
2014-07-16 12:15:00,127.84,128.01,127.83,128.01,1100.0,117.5841,117.7405,117.5749,117.7405,1100.0
2014-07-16 12:20:00,127.96,127.98,127.9,127.94,2600.0,117.6945,117.7129,117.6393,117.6761,2600.0
2014-07-16 12:25:00,127.93,128.02,127.93,128.02,1600.0,117.6669,117.7497,117.6669,117.7497,1600.0
2014-07-16 12:30:00,128.0,128.13,127.99,128.11,4500.0,117.7313,117.8509,117.7221,117.8325,4500.0
2014-07-16 12:35:00,128.09,128.11,128.08,128.09,900.0,117.8141,117.8325,117.8049,117.8141,900.0
2014-07-16 12:40:00,128.1,128.11,128.03,128.03,1100.0,117.8233,117.8325,117.7589,117.7589,1100.0
2014-07-16 12:45:00,128.01,128.06,127.95,127.95,1500.0,117.7405,117.7865,117.6853,117.6853,1500.0
2014-07-16 12:50:00,127.98,128.01,127.97,127.99,1200.0,117.7129,117.7405,117.7037,117.7221,1200.0
2014-07-16 12:55:00,127.99,127.99,127.91,127.96,2000.0,117.7221,117.7221,117.6485,117.6945,2000.0
2014-07-16 13:00:00,127.96,128.02,127.95,128.0,7300.0,117.6945,117.7497,117.6853,117.7313,7300.0
2014-07-16 13:05:00,127.98,128.0,127.88,127.91,3100.0,117.7129,117.7313,117.6209,117.6485,3100.0
2014-07-16 13:10:00,127.91,127.92,127.84,127.84,33000.0,117.6485,117.6577,117.5841,117.5841,33000.0
2014-07-16 13:15:00,127.83,127.96,127.78,127.93,9700.0,117.5749,117.6945,117.529,117.6669,9700.0
2014-07-16 13:20:00,127.94,128.0,127.94,128.0,2100.0,117.6761,117.7313,117.6761,117.7313,2100.0
2014-07-16 13:25:00,128.01,128.01,127.98,128.0,700.0,117.7405,117.7405,117.7129,117.7313,700.0
2014-07-16 13:30:00,128.05,128.08,128.02,128.02,2900.0,117.7773,117.8049,117.7497,117.7497,2900.0
2014-07-16 13:35:00,128.02,128.02,127.75,127.76,15000.0,117.7497,117.7497,117.5014,117.5106,15000.0
2014-07-16 13:40:00,127.79,127.91,127.79,127.91,2400.0,117.5381,117.6485,117.5381,117.6485,2400.0
2014-07-16 13:45:00,127.94,128.05,127.94,127.95,3900.0,117.6761,117.7773,117.6761,117.6853,3900.0
2014-07-16 13:50:00,127.95,127.96,127.94,127.94,4200.0,117.6853,117.6945,117.6761,117.6761,4200.0
2014-07-16 13:55:00,127.93,127.94,127.9,127.93,2900.0,117.6669,117.6761,117.6393,117.6669,2900.0
2014-07-16 14:00:00,127.93,127.99,127.87,127.94,7700.0,117.6669,117.7221,117.6117,117.6761,7700.0
2014-07-16 14:05:00,127.95,127.95,127.79,127.82,3300.0,117.6853,117.6853,117.5381,117.5657,3300.0
2014-07-16 14:10:00,127.82,127.83,127.76,127.76,2400.0,117.5657,117.5749,117.5106,117.5106,2400.0
2014-07-16 14:15:00,127.75,127.75,127.68,127.68,4700.0,117.5014,117.5014,117.437,117.437,4700.0
2014-07-16 14:20:00,127.68,127.72,127.64,127.64,3500.0,117.437,117.4738,117.4002,117.4002,3500.0
2014-07-16 14:25:00,127.63,127.63,127.54,127.62,4000.0,117.391,117.391,117.3082,117.3818,4000.0
2014-07-16 14:30:00,127.62,127.71,127.62,127.68,3900.0,117.3818,117.4646,117.3818,117.437,3900.0
2014-07-16 14:35:00,127.69,127.69,127.61,127.61,3700.0,117.4462,117.4462,117.3726,117.3726,3700.0
2014-07-16 14:40:00,127.6,127.63,127.55,127.58,3800.0,117.3634,117.391,117.3174,117.345,3800.0
2014-07-16 14:45:00,127.53,127.59,127.51,127.59,4100.0,117.299,117.3542,117.2806,117.3542,4100.0
2014-07-16 14:50:00,127.57,127.58,127.53,127.58,4200.0,117.3358,117.345,117.299,117.345,4200.0
2014-07-16 14:55:00,127.56,127.58,127.53,127.54,1800.0,117.3266,117.345,117.299,117.3082,1800.0
2014-07-16 15:00:00,127.53,127.61,127.52,127.61,3200.0,117.299,117.3726,117.2898,117.3726,3200.0
2014-07-16 15:05:00,127.6,127.7,127.6,127.67,3400.0,117.3634,117.4554,117.3634,117.4278,3400.0
2014-07-16 15:10:00,127.67,127.73,127.64,127.73,7600.0,117.4278,117.483,117.4002,117.483,7600.0
2014-07-16 15:15:00,127.73,127.75,127.67,127.67,9300.0,117.483,117.5014,117.4278,117.4278,9300.0
2014-07-16 15:20:00,127.64,127.76,127.64,127.66,5100.0,117.4002,117.5106,117.4002,117.4186,5100.0
2014-07-16 15:25:00,127.67,127.71,127.66,127.7,5000.0,117.4278,117.4646,117.4186,117.4554,5000.0
2014-07-16 15:30:00,127.69,127.69,127.62,127.62,9500.0,117.4462,117.4462,117.3818,117.3818,9500.0
2014-07-16 15:35:00,127.62,127.64,127.43,127.45,13000.0,117.3818,117.4002,117.207,117.2254,13000.0
2014-07-16 15:40:00,127.45,127.51,127.43,127.46,14200.0,117.2254,117.2806,117.207,117.2346,14200.0
2014-07-16 15:45:00,127.46,127.51,127.4,127.42,17300.0,117.2346,117.2806,117.1794,117.1978,17300.0
2014-07-16 15:50:00,127.43,127.51,127.38,127.41,32400.0,117.207,117.2806,117.161,117.1886,32400.0
2014-07-16 15:55:00,127.43,127.5,127.36,127.42,59000.0,117.207,117.2714,117.1426,117.1978,59000.0
2014-07-17 09:30:00,127.07,128.54,127.07,128.54,37600.0,116.8759,118.228,116.8759,118.228,37600.0
2014-07-17 09:35:00,128.54,129.3,128.35,129.17,32100.0,118.228,118.927,118.0532,118.8074,32100.0
2014-07-17 09:40:00,129.15,129.4,128.95,129.34,32100.0,118.789,119.019,118.6051,118.9638,32100.0
2014-07-17 09:45:00,129.47,129.68,129.36,129.58,19500.0,119.0834,119.2765,118.9822,119.1845,19500.0
2014-07-17 09:50:00,129.66,130.06,129.66,129.95,21400.0,119.2581,119.626,119.2581,119.5249,21400.0
2014-07-17 09:55:00,129.97,130.27,129.91,130.11,23000.0,119.5433,119.8192,119.4881,119.672,23000.0
2014-07-17 10:00:00,130.1,130.29,129.97,130.29,17800.0,119.6628,119.8376,119.5433,119.8376,17800.0
2014-07-17 10:05:00,130.41,130.67,130.26,130.57,19500.0,119.948,120.1871,119.81,120.0951,19500.0
2014-07-17 10:10:00,130.46,130.66,130.26,130.59,15300.0,119.994,120.1779,119.81,120.1135,15300.0
2014-07-17 10:15:00,130.59,130.88,130.58,130.73,22200.0,120.1135,120.3803,120.1043,120.2423,22200.0
2014-07-17 10:20:00,130.74,131.09,130.7,131.09,10900.0,120.2515,120.5734,120.2147,120.5734,10900.0
2014-07-17 10:25:00,131.02,131.36,131.02,131.3,12000.0,120.509,120.8217,120.509,120.7666,12000.0
2014-07-17 10:30:00,131.35,132.09,131.35,132.03,47100.0,120.8126,121.4932,120.8126,121.438,47100.0
2014-07-17 10:35:00,131.96,132.35,131.95,132.13,34000.0,121.3736,121.7323,121.3644,121.53,34000.0
2014-07-17 10:40:00,132.13,132.24,132.0,132.24,27600.0,121.53,121.6312,121.4104,121.6312,27600.0
2014-07-17 10:45:00,132.24,132.34,132.01,132.05,21800.0,121.6312,121.7231,121.4196,121.4564,21800.0
2014-07-17 10:50:00,132.0,132.31,131.71,132.31,17900.0,121.4104,121.6955,121.1437,121.6955,17900.0
2014-07-17 10:55:00,132.32,132.32,131.87,131.97,16600.0,121.7047,121.7047,121.2908,121.3828,16600.0
2014-07-17 11:00:00,131.97,132.07,131.88,131.98,12600.0,121.3828,121.4748,121.3,121.392,12600.0
2014-07-17 11:05:00,131.99,132.13,131.76,131.96,14100.0,121.4012,121.53,121.1897,121.3736,14100.0
2014-07-17 11:10:00,131.96,131.96,131.56,131.65,13600.0,121.3736,121.3736,121.0057,121.0885,13600.0
2014-07-17 11:15:00,131.61,131.97,131.5,131.78,22600.0,121.0517,121.3828,120.9505,121.2081,22600.0
2014-07-17 11:20:00,131.87,131.98,131.57,131.57,19500.0,121.2908,121.392,121.0149,121.0149,19500.0
2014-07-17 11:25:00,131.6,131.99,131.51,131.75,24200.0,121.0425,121.4012,120.9597,121.1805,24200.0
2014-07-17 11:30:00,131.76,132.08,131.62,132.08,21700.0,121.1897,121.484,121.0609,121.484,21700.0
2014-07-17 11:35:00,132.08,132.67,132.08,132.56,28100.0,121.484,122.0267,121.484,121.9255,28100.0
2014-07-17 11:40:00,132.53,132.61,132.25,132.61,22900.0,121.8979,121.9715,121.6403,121.9715,22900.0
2014-07-17 11:45:00,132.6,132.92,132.4,132.71,23600.0,121.9623,122.2566,121.7783,122.0634,23600.0
2014-07-17 11:50:00,132.66,132.72,132.18,132.53,17600.0,122.0175,122.0726,121.576,121.8979,17600.0
2014-07-17 11:55:00,132.58,132.61,132.16,132.4,17000.0,121.9439,121.9715,121.5576,121.7783,17000.0
2014-07-17 12:00:00,132.36,132.36,131.81,131.91,10800.0,121.7415,121.7415,121.2356,121.3276,10800.0
2014-07-17 12:05:00,131.9,132.18,131.84,132.12,5400.0,121.3184,121.576,121.2632,121.5208,5400.0
2014-07-17 12:10:00,132.1,132.46,132.06,132.46,6900.0,121.5024,121.8335,121.4656,121.8335,6900.0
2014-07-17 12:15:00,132.39,132.53,132.33,132.53,8300.0,121.7691,121.8979,121.7139,121.8979,8300.0
2014-07-17 12:20:00,132.53,132.53,132.24,132.35,9700.0,121.8979,121.8979,121.6312,121.7323,9700.0
2014-07-17 12:25:00,132.34,132.69,132.32,132.66,16700.0,121.7231,122.0451,121.7047,122.0175,16700.0
2014-07-17 12:30:00,132.7,132.74,132.56,132.67,10000.0,122.0542,122.091,121.9255,122.0267,10000.0
2014-07-17 12:35:00,132.73,133.09,132.67,132.91,36800.0,122.0818,122.413,122.0267,122.2474,36800.0
2014-07-17 12:40:00,132.91,133.0,132.88,132.98,13300.0,122.2474,122.3302,122.2198,122.3118,13300.0
2014-07-17 12:45:00,132.98,132.99,132.82,132.96,8000.0,122.3118,122.321,122.1646,122.2934,8000.0
2014-07-17 12:50:00,132.91,133.27,132.9,133.2,31000.0,122.2474,122.5785,122.2382,122.5141,31000.0
2014-07-17 12:55:00,133.19,133.65,133.18,133.61,18500.0,122.5049,122.928,122.4957,122.8912,18500.0
2014-07-17 13:00:00,133.55,133.55,133.2,133.44,8600.0,122.8361,122.8361,122.5141,122.7349,8600.0
2014-07-17 13:05:00,133.42,133.51,133.4,133.51,11500.0,122.7165,122.7993,122.6981,122.7993,11500.0
2014-07-17 13:10:00,133.53,133.58,133.32,133.52,18100.0,122.8177,122.8637,122.6245,122.8085,18100.0
2014-07-17 13:15:00,133.51,133.52,133.39,133.41,10100.0,122.7993,122.8085,122.6889,122.7073,10100.0
2014-07-17 13:20:00,133.42,133.47,133.07,133.17,8500.0,122.7165,122.7625,122.3946,122.4865,8500.0
2014-07-17 13:25:00,133.13,133.42,133.13,133.39,9900.0,122.4498,122.7165,122.4498,122.6889,9900.0
2014-07-17 13:30:00,133.41,133.49,133.07,133.16,19300.0,122.7073,122.7809,122.3946,122.4773,19300.0
2014-07-17 13:35:00,133.14,133.28,132.91,132.95,12300.0,122.4589,122.5877,122.2474,122.2842,12300.0
2014-07-17 13:40:00,132.91,133.04,132.81,132.94,12400.0,122.2474,122.367,122.1554,122.275,12400.0
2014-07-17 13:45:00,132.95,133.2,132.93,133.2,7000.0,122.2842,122.5141,122.2658,122.5141,7000.0
2014-07-17 13:50:00,133.19,133.39,133.01,133.1,10300.0,122.5049,122.6889,122.3394,122.4222,10300.0
2014-07-17 13:55:00,133.09,133.18,133.05,133.17,10100.0,122.413,122.4957,122.3762,122.4865,10100.0
2014-07-17 14:00:00,133.18,133.2,132.96,133.0,9200.0,122.4957,122.5141,122.2934,122.3302,9200.0
2014-07-17 14:05:00,132.99,133.1,132.94,133.02,12200.0,122.321,122.4222,122.275,122.3486,12200.0
2014-07-17 14:10:00,133.04,133.21,133.03,133.18,7700.0,122.367,122.5233,122.3578,122.4957,7700.0
2014-07-17 14:15:00,133.16,133.28,133.13,133.17,8700.0,122.4773,122.5877,122.4498,122.4865,8700.0
2014-07-17 14:20:00,133.15,133.17,132.95,133.03,12200.0,122.4681,122.4865,122.2842,122.3578,12200.0
2014-07-17 14:25:00,133.01,133.02,132.64,132.74,19000.0,122.3394,122.3486,121.9991,122.091,19000.0
2014-07-17 14:30:00,132.71,132.76,132.56,132.56,18300.0,122.0634,122.1094,121.9255,121.9255,18300.0
2014-07-17 14:35:00,132.59,132.77,132.58,132.68,18500.0,121.9531,122.1186,121.9439,122.0359,18500.0
2014-07-17 14:40:00,132.69,132.72,132.62,132.62,11800.0,122.0451,122.0726,121.9807,121.9807,11800.0
2014-07-17 14:45:00,132.6,132.61,132.52,132.52,19700.0,121.9623,121.9715,121.8887,121.8887,19700.0
2014-07-17 14:50:00,132.53,132.55,132.28,132.33,22900.0,121.8979,121.9163,121.6679,121.7139,22900.0
2014-07-17 14:55:00,132.3,132.33,132.05,132.08,15800.0,121.6863,121.7139,121.4564,121.484,15800.0
2014-07-17 15:00:00,132.07,132.07,131.76,131.76,12400.0,121.4748,121.4748,121.1897,121.1897,12400.0
2014-07-17 15:05:00,131.75,131.93,131.65,131.68,14100.0,121.1805,121.346,121.0885,121.1161,14100.0
2014-07-17 15:10:00,131.65,131.77,131.59,131.66,12000.0,121.0885,121.1989,121.0333,121.0977,12000.0
2014-07-17 15:15:00,131.65,131.65,131.26,131.28,23700.0,121.0885,121.0885,120.7298,120.7482,23700.0
2014-07-17 15:20:00,131.27,131.45,131.26,131.43,24000.0,120.739,120.9045,120.7298,120.8861,24000.0
2014-07-17 15:25:00,131.4,131.42,131.27,131.34,15900.0,120.8585,120.8769,120.739,120.8034,15900.0
2014-07-17 15:30:00,131.37,131.51,131.27,131.27,29500.0,120.8309,120.9597,120.739,120.739,29500.0
2014-07-17 15:35:00,131.27,131.35,131.18,131.26,35700.0,120.739,120.8126,120.6562,120.7298,35700.0
2014-07-17 15:40:00,131.22,131.26,130.97,131.0,29100.0,120.693,120.7298,120.463,120.4906,29100.0
2014-07-17 15:45:00,131.02,131.44,130.99,131.44,35600.0,120.509,120.8953,120.4814,120.8953,35600.0
2014-07-17 15:50:00,131.41,131.42,131.24,131.24,26100.0,120.8677,120.8769,120.7114,120.7114,26100.0
2014-07-17 15:55:00,131.23,131.41,131.12,131.17,57400.0,120.7022,120.8677,120.601,120.647,57400.0
2014-07-18 09:30:00,131.43,131.65,130.75,131.34,63500.0,120.8861,121.0885,120.2607,120.8034,63500.0
2014-07-18 09:35:00,131.4,131.55,130.99,131.18,31700.0,120.8585,120.9965,120.4814,120.6562,31700.0
2014-07-18 09:40:00,130.88,131.35,130.78,130.83,31700.0,120.3803,120.8126,120.2883,120.3343,31700.0
2014-07-18 09:45:00,130.78,131.65,130.78,131.65,10300.0,120.2883,121.0885,120.2883,121.0885,10300.0
2014-07-18 09:50:00,131.65,132.09,131.5,132.09,24400.0,121.0885,121.4932,120.9505,121.4932,24400.0
2014-07-18 09:55:00,132.09,132.15,131.67,131.7,12300.0,121.4932,121.5484,121.1069,121.1345,12300.0
2014-07-18 10:00:00,131.75,131.82,131.43,131.73,13600.0,121.1805,121.2448,120.8861,121.1621,13600.0
2014-07-18 10:05:00,131.75,132.15,131.59,132.15,10000.0,121.1805,121.5484,121.0333,121.5484,10000.0
2014-07-18 10:10:00,132.2,132.48,132.11,132.11,10600.0,121.5944,121.8519,121.5116,121.5116,10600.0
2014-07-18 10:15:00,132.11,132.11,131.79,132.01,7100.0,121.5116,121.5116,121.2173,121.4196,7100.0
2014-07-18 10:20:00,131.97,132.51,131.97,132.31,14300.0,121.3828,121.8795,121.3828,121.6955,14300.0
2014-07-18 10:25:00,132.23,132.24,132.09,132.14,8500.0,121.622,121.6312,121.4932,121.5392,8500.0
2014-07-18 10:30:00,132.14,132.25,132.0,132.0,5500.0,121.5392,121.6403,121.4104,121.4104,5500.0
2014-07-18 10:35:00,131.98,132.29,131.96,132.15,8800.0,121.392,121.6771,121.3736,121.5484,8800.0
2014-07-18 10:40:00,132.16,132.22,132.0,132.12,9000.0,121.5576,121.6128,121.4104,121.5208,9000.0
2014-07-18 10:45:00,132.15,132.23,132.0,132.02,2600.0,121.5484,121.622,121.4104,121.4288,2600.0
2014-07-18 10:50:00,132.07,132.24,132.03,132.04,6300.0,121.4748,121.6312,121.438,121.4472,6300.0
2014-07-18 10:55:00,132.14,132.33,132.06,132.33,8800.0,121.5392,121.7139,121.4656,121.7139,8800.0
2014-07-18 11:00:00,132.3,132.3,132.02,132.02,5000.0,121.6863,121.6863,121.4288,121.4288,5000.0
2014-07-18 11:05:00,131.94,132.02,131.89,131.91,2800.0,121.3552,121.4288,121.3092,121.3276,2800.0
2014-07-18 11:10:00,131.88,132.05,131.79,131.8,5300.0,121.3,121.4564,121.2173,121.2264,5300.0
2014-07-18 11:15:00,131.82,131.95,131.8,131.88,5700.0,121.2448,121.3644,121.2264,121.3,5700.0
2014-07-18 11:20:00,131.84,131.84,131.73,131.75,5800.0,121.2632,121.2632,121.1621,121.1805,5800.0
2014-07-18 11:25:00,131.76,131.95,131.76,131.9,10300.0,121.1897,121.3644,121.1897,121.3184,10300.0
2014-07-18 11:30:00,131.9,132.05,131.88,131.99,3600.0,121.3184,121.4564,121.3,121.4012,3600.0
2014-07-18 11:35:00,131.99,132.41,131.99,132.38,9000.0,121.4012,121.7875,121.4012,121.7599,9000.0
2014-07-18 11:40:00,132.41,132.43,132.3,132.34,4800.0,121.7875,121.8059,121.6863,121.7231,4800.0
2014-07-18 11:45:00,132.3,132.3,132.21,132.23,2200.0,121.6863,121.6863,121.6036,121.622,2200.0
2014-07-18 11:50:00,132.28,132.36,132.24,132.34,3700.0,121.6679,121.7415,121.6312,121.7231,3700.0
2014-07-18 11:55:00,132.32,132.33,132.1,132.13,4100.0,121.7047,121.7139,121.5024,121.53,4100.0
2014-07-18 12:00:00,132.15,132.27,132.15,132.21,2300.0,121.5484,121.6587,121.5484,121.6036,2300.0
2014-07-18 12:05:00,132.16,132.19,132.03,132.05,3400.0,121.5576,121.5852,121.438,121.4564,3400.0
2014-07-18 12:10:00,132.04,132.42,132.04,132.41,17000.0,121.4472,121.7967,121.4472,121.7875,17000.0
2014-07-18 12:15:00,132.43,132.59,132.42,132.56,5600.0,121.8059,121.9531,121.7967,121.9255,5600.0
2014-07-18 12:20:00,132.56,132.57,132.41,132.53,5100.0,121.9255,121.9347,121.7875,121.8979,5100.0
2014-07-18 12:25:00,132.51,132.51,132.41,132.41,2100.0,121.8795,121.8795,121.7875,121.7875,2100.0
2014-07-18 12:30:00,132.4,132.54,132.31,132.47,10300.0,121.7783,121.9071,121.6955,121.8427,10300.0
2014-07-18 12:35:00,132.49,132.49,132.4,132.41,600.0,121.8611,121.8611,121.7783,121.7875,600.0
2014-07-18 12:40:00,132.44,132.45,132.29,132.33,3100.0,121.8151,121.8243,121.6771,121.7139,3100.0
2014-07-18 12:45:00,132.33,132.45,132.33,132.45,1900.0,121.7139,121.8243,121.7139,121.8243,1900.0
2014-07-18 12:50:00,132.49,132.49,132.32,132.32,800.0,121.8611,121.8611,121.7047,121.7047,800.0
2014-07-18 12:55:00,132.32,132.39,132.31,132.36,2900.0,121.7047,121.7691,121.6955,121.7415,2900.0
2014-07-18 13:00:00,132.38,132.39,132.33,132.38,1300.0,121.7599,121.7691,121.7139,121.7599,1300.0
2014-07-18 13:05:00,132.31,132.34,132.13,132.13,8200.0,121.6955,121.7231,121.53,121.53,8200.0
2014-07-18 13:10:00,132.19,132.24,132.01,132.01,1900.0,121.5852,121.6312,121.4196,121.4196,1900.0
2014-07-18 13:15:00,132.03,132.08,131.97,131.97,1900.0,121.438,121.484,121.3828,121.3828,1900.0
2014-07-18 13:20:00,132.0,132.07,131.98,131.98,3000.0,121.4104,121.4748,121.392,121.392,3000.0
2014-07-18 13:25:00,131.97,132.0,131.9,131.9,4300.0,121.3828,121.4104,121.3184,121.3184,4300.0
2014-07-18 13:30:00,131.87,131.89,131.75,131.85,3400.0,121.2908,121.3092,121.1805,121.2724,3400.0
2014-07-18 13:35:00,131.86,131.99,131.86,131.99,1700.0,121.2816,121.4012,121.2816,121.4012,1700.0
2014-07-18 13:40:00,132.01,132.04,131.91,132.01,8000.0,121.4196,121.4472,121.3276,121.4196,8000.0
2014-07-18 13:45:00,132.04,132.12,131.99,132.1,3800.0,121.4472,121.5208,121.4012,121.5024,3800.0
2014-07-18 13:50:00,132.09,132.17,132.04,132.17,5400.0,121.4932,121.5668,121.4472,121.5668,5400.0
2014-07-18 13:55:00,132.15,132.21,132.15,132.17,900.0,121.5484,121.6036,121.5484,121.5668,900.0
2014-07-18 14:00:00,132.16,132.17,132.03,132.16,4100.0,121.5576,121.5668,121.438,121.5576,4100.0
2014-07-18 14:05:00,132.16,132.24,132.07,132.23,8000.0,121.5576,121.6312,121.4748,121.622,8000.0
2014-07-18 14:10:00,132.23,132.42,132.22,132.41,6000.0,121.622,121.7967,121.6128,121.7875,6000.0
2014-07-18 14:15:00,132.4,132.41,132.28,132.41,2800.0,121.7783,121.7875,121.6679,121.7875,2800.0
2014-07-18 14:20:00,132.36,132.59,132.35,132.53,6400.0,121.7415,121.9531,121.7323,121.8979,6400.0
2014-07-18 14:25:00,132.52,132.62,132.47,132.58,5100.0,121.8887,121.9807,121.8427,121.9439,5100.0
2014-07-18 14:30:00,132.6,132.72,132.58,132.71,4800.0,121.9623,122.0726,121.9439,122.0634,4800.0
2014-07-18 14:35:00,132.7,132.74,132.6,132.67,6600.0,122.0542,122.091,121.9623,122.0267,6600.0
2014-07-18 14:40:00,132.64,132.65,132.55,132.56,2300.0,121.9991,122.0083,121.9163,121.9255,2300.0
2014-07-18 14:45:00,132.57,132.62,132.46,132.5,3600.0,121.9347,121.9807,121.8335,121.8703,3600.0
2014-07-18 14:50:00,132.42,132.56,132.42,132.45,4400.0,121.7967,121.9255,121.7967,121.8243,4400.0
2014-07-18 14:55:00,132.45,132.47,132.33,132.33,5700.0,121.8243,121.8427,121.7139,121.7139,5700.0
2014-07-18 15:00:00,132.33,132.49,132.33,132.42,6100.0,121.7139,121.8611,121.7139,121.7967,6100.0
2014-07-18 15:05:00,132.43,132.7,132.42,132.66,4900.0,121.8059,122.0542,121.7967,122.0175,4900.0
2014-07-18 15:10:00,132.68,132.81,132.61,132.66,15800.0,122.0359,122.1554,121.9715,122.0175,15800.0
2014-07-18 15:15:00,132.66,132.7,132.59,132.7,4000.0,122.0175,122.0542,121.9531,122.0542,4000.0
2014-07-18 15:20:00,132.73,132.73,132.59,132.59,5500.0,122.0818,122.0818,121.9531,121.9531,5500.0
2014-07-18 15:25:00,132.58,132.74,132.53,132.74,12900.0,121.9439,122.091,121.8979,122.091,12900.0
2014-07-18 15:30:00,132.73,132.87,132.72,132.83,17800.0,122.0818,122.2106,122.0726,122.1738,17800.0
2014-07-18 15:35:00,132.83,132.9,132.77,132.79,14000.0,122.1738,122.2382,122.1186,122.137,14000.0
2014-07-18 15:40:00,132.79,132.79,132.54,132.61,12200.0,122.137,122.137,121.9071,121.9715,12200.0
2014-07-18 15:45:00,132.6,132.63,132.47,132.51,13900.0,121.9623,121.9899,121.8427,121.8795,13900.0
2014-07-18 15:50:00,132.5,132.61,132.49,132.54,18000.0,121.8703,121.9715,121.8611,121.9071,18000.0
2014-07-18 15:55:00,132.55,132.66,132.51,132.6,25700.0,121.9163,122.0175,121.8795,121.9623,25700.0
2014-07-21 09:30:00,131.79,132.22,130.9,130.95,22000.0,121.2173,121.6128,120.3987,120.4446,22000.0
2014-07-21 09:35:00,131.0,131.5,130.94,131.41,14200.0,120.4906,120.9505,120.4354,120.8677,14200.0
2014-07-21 09:40:00,131.4,131.54,131.18,131.37,9700.0,120.8585,120.9873,120.6562,120.8309,9700.0
2014-07-21 09:45:00,131.36,131.79,131.36,131.47,8000.0,120.8217,121.2173,120.8217,120.9229,8000.0
2014-07-21 09:50:00,131.48,132.01,131.48,131.91,9900.0,120.9321,121.4196,120.9321,121.3276,9900.0
2014-07-21 09:55:00,131.91,132.08,131.91,132.03,4600.0,121.3276,121.484,121.3276,121.438,4600.0
2014-07-21 10:00:00,132.12,132.12,132.0,132.01,3700.0,121.5208,121.5208,121.4104,121.4196,3700.0
2014-07-21 10:05:00,132.04,132.32,131.97,131.97,9400.0,121.4472,121.7047,121.3828,121.3828,9400.0
2014-07-21 10:10:00,132.07,132.13,131.88,132.1,6500.0,121.4748,121.53,121.3,121.5024,6500.0
2014-07-21 10:15:00,132.05,132.14,131.88,132.01,5700.0,121.4564,121.5392,121.3,121.4196,5700.0
2014-07-21 10:20:00,132.08,132.2,132.07,132.11,6600.0,121.484,121.5944,121.4748,121.5116,6600.0
2014-07-21 10:25:00,132.1,132.23,132.1,132.15,2400.0,121.5024,121.622,121.5024,121.5484,2400.0
2014-07-21 10:30:00,132.24,132.24,132.03,132.17,5900.0,121.6312,121.6312,121.438,121.5668,5900.0
2014-07-21 10:35:00,132.18,132.25,131.95,132.01,14300.0,121.576,121.6403,121.3644,121.4196,14300.0
2014-07-21 10:40:00,132.03,132.03,131.79,131.83,13100.0,121.438,121.438,121.2173,121.254,13100.0
2014-07-21 10:45:00,131.89,132.1,131.89,132.07,12200.0,121.3092,121.5024,121.3092,121.4748,12200.0
2014-07-21 10:50:00,132.0,132.11,132.0,132.1,5200.0,121.4104,121.5116,121.4104,121.5024,5200.0
2014-07-21 10:55:00,132.11,132.17,132.0,132.09,4700.0,121.5116,121.5668,121.4104,121.4932,4700.0
2014-07-21 11:00:00,132.04,132.15,131.99,132.15,9300.0,121.4472,121.5484,121.4012,121.5484,9300.0
2014-07-21 11:05:00,132.15,132.28,132.15,132.2,5800.0,121.5484,121.6679,121.5484,121.5944,5800.0
2014-07-21 11:10:00,132.13,132.28,132.13,132.19,7400.0,121.53,121.6679,121.53,121.5852,7400.0
2014-07-21 11:15:00,132.19,132.24,132.17,132.2,4900.0,121.5852,121.6312,121.5668,121.5944,4900.0
2014-07-21 11:20:00,132.19,132.43,132.18,132.23,11200.0,121.5852,121.8059,121.576,121.622,11200.0
2014-07-21 11:25:00,132.23,132.3,132.13,132.2,12000.0,121.622,121.6863,121.53,121.5944,12000.0
2014-07-21 11:30:00,132.18,132.25,132.09,132.24,5200.0,121.576,121.6403,121.4932,121.6312,5200.0
2014-07-21 11:35:00,132.27,132.34,132.16,132.27,7200.0,121.6587,121.7231,121.5576,121.6587,7200.0
2014-07-21 11:40:00,132.28,132.28,132.22,132.25,4700.0,121.6679,121.6679,121.6128,121.6403,4700.0
2014-07-21 11:45:00,132.25,132.35,132.16,132.34,4400.0,121.6403,121.7323,121.5576,121.7231,4400.0
2014-07-21 11:50:00,132.36,132.46,132.34,132.35,2500.0,121.7415,121.8335,121.7231,121.7323,2500.0
2014-07-21 11:55:00,132.33,132.51,132.32,132.51,3700.0,121.7139,121.8795,121.7047,121.8795,3700.0
2014-07-21 12:00:00,132.45,132.45,132.29,132.29,2700.0,121.8243,121.8243,121.6771,121.6771,2700.0
2014-07-21 12:05:00,132.36,132.36,132.28,132.31,2200.0,121.7415,121.7415,121.6679,121.6955,2200.0
2014-07-21 12:10:00,132.31,132.37,132.28,132.3,2800.0,121.6955,121.7507,121.6679,121.6863,2800.0
2014-07-21 12:15:00,132.34,132.43,132.29,132.36,2200.0,121.7231,121.8059,121.6771,121.7415,2200.0
2014-07-21 12:20:00,132.43,132.56,132.37,132.54,8300.0,121.8059,121.9255,121.7507,121.9071,8300.0
2014-07-21 12:25:00,132.53,132.53,132.35,132.38,2700.0,121.8979,121.8979,121.7323,121.7599,2700.0
2014-07-21 12:30:00,132.4,132.4,132.32,132.32,2000.0,121.7783,121.7783,121.7047,121.7047,2000.0
2014-07-21 12:35:00,132.33,132.52,132.33,132.51,3600.0,121.7139,121.8887,121.7139,121.8795,3600.0
2014-07-21 12:40:00,132.5,132.5,132.42,132.42,2800.0,121.8703,121.8703,121.7967,121.7967,2800.0
2014-07-21 12:45:00,132.41,132.55,132.39,132.44,1500.0,121.7875,121.9163,121.7691,121.8151,1500.0
2014-07-21 12:50:00,132.5,132.5,132.34,132.35,2400.0,121.8703,121.8703,121.7231,121.7323,2400.0
2014-07-21 12:55:00,132.32,132.5,132.32,132.5,4100.0,121.7047,121.8703,121.7047,121.8703,4100.0
2014-07-21 13:00:00,132.49,132.49,132.42,132.48,4200.0,121.8611,121.8611,121.7967,121.8519,4200.0
2014-07-21 13:05:00,132.47,132.53,132.47,132.5,2600.0,121.8427,121.8979,121.8427,121.8703,2600.0
2014-07-21 13:10:00,132.5,132.56,132.5,132.53,3300.0,121.8703,121.9255,121.8703,121.8979,3300.0
2014-07-21 13:15:00,132.49,132.56,132.49,132.56,1600.0,121.8611,121.9255,121.8611,121.9255,1600.0
2014-07-21 13:20:00,132.58,132.75,132.58,132.66,6000.0,121.9439,122.1002,121.9439,122.0175,6000.0
2014-07-21 13:25:00,132.66,132.68,132.58,132.63,1600.0,122.0175,122.0359,121.9439,121.9899,1600.0
2014-07-21 13:30:00,132.63,132.63,132.52,132.53,4000.0,121.9899,121.9899,121.8887,121.8979,4000.0
2014-07-21 13:35:00,132.55,132.55,132.49,132.51,5000.0,121.9163,121.9163,121.8611,121.8795,5000.0
2014-07-21 13:40:00,132.56,132.64,132.56,132.64,1900.0,121.9255,121.9991,121.9255,121.9991,1900.0
2014-07-21 13:45:00,132.59,132.64,132.55,132.64,3700.0,121.9531,121.9991,121.9163,121.9991,3700.0
2014-07-21 13:50:00,132.66,132.66,132.6,132.62,3300.0,122.0175,122.0175,121.9623,121.9807,3300.0
2014-07-21 13:55:00,132.63,132.66,132.61,132.64,2100.0,121.9899,122.0175,121.9715,121.9991,2100.0
2014-07-21 14:00:00,132.64,132.74,132.64,132.74,3000.0,121.9991,122.091,121.9991,122.091,3000.0
2014-07-21 14:05:00,132.72,132.81,132.72,132.81,5300.0,122.0726,122.1554,122.0726,122.1554,5300.0
2014-07-21 14:10:00,132.81,132.83,132.8,132.82,3400.0,122.1554,122.1738,122.1462,122.1646,3400.0
2014-07-21 14:15:00,132.81,132.94,132.79,132.93,24200.0,122.1554,122.275,122.137,122.2658,24200.0
2014-07-21 14:20:00,132.92,132.94,132.91,132.92,2600.0,122.2566,122.275,122.2474,122.2566,2600.0
2014-07-21 14:25:00,132.89,132.93,132.81,132.87,5200.0,122.229,122.2658,122.1554,122.2106,5200.0
2014-07-21 14:30:00,132.85,132.85,132.72,132.74,4200.0,122.1922,122.1922,122.0726,122.091,4200.0
2014-07-21 14:35:00,132.75,132.87,132.72,132.86,5600.0,122.1002,122.2106,122.0726,122.2014,5600.0
2014-07-21 14:40:00,132.84,132.9,132.78,132.88,7300.0,122.183,122.2382,122.1278,122.2198,7300.0
2014-07-21 14:45:00,132.87,132.89,132.82,132.89,4300.0,122.2106,122.229,122.1646,122.229,4300.0
2014-07-21 14:50:00,132.88,132.96,132.88,132.91,7800.0,122.2198,122.2934,122.2198,122.2474,7800.0
2014-07-21 14:55:00,132.94,132.96,132.92,132.92,7000.0,122.275,122.2934,122.2566,122.2566,7000.0
2014-07-21 15:00:00,132.94,133.03,132.91,133.01,14400.0,122.275,122.3578,122.2474,122.3394,14400.0
2014-07-21 15:05:00,133.01,133.02,132.91,133.01,6200.0,122.3394,122.3486,122.2474,122.3394,6200.0
2014-07-21 15:10:00,133.02,133.06,132.99,133.03,10300.0,122.3486,122.3854,122.321,122.3578,10300.0
2014-07-21 15:15:00,133.03,133.03,132.95,133.01,6400.0,122.3578,122.3578,122.2842,122.3394,6400.0
2014-07-21 15:20:00,133.0,133.18,133.0,133.18,16800.0,122.3302,122.4957,122.3302,122.4957,16800.0
2014-07-21 15:25:00,133.14,133.21,133.07,133.16,35200.0,122.4589,122.5233,122.3946,122.4773,35200.0
2014-07-21 15:30:00,133.19,133.19,133.06,133.11,13000.0,122.5049,122.5049,122.3854,122.4314,13000.0
2014-07-21 15:35:00,133.08,133.17,133.08,133.16,10100.0,122.4038,122.4865,122.4038,122.4773,10100.0
2014-07-21 15:40:00,133.16,133.17,133.1,133.13,37400.0,122.4773,122.4865,122.4222,122.4498,37400.0
2014-07-21 15:45:00,133.12,133.12,133.07,133.1,20000.0,122.4406,122.4406,122.3946,122.4222,20000.0
2014-07-21 15:50:00,133.1,133.14,133.08,133.11,18800.0,122.4222,122.4589,122.4038,122.4314,18800.0
2014-07-21 15:55:00,133.09,133.13,132.98,133.03,28400.0,122.413,122.4498,122.3118,122.3578,28400.0
2014-07-22 09:30:00,133.39,134.39,133.24,134.35,21700.0,122.6889,123.6087,122.5509,123.5719,21700.0
2014-07-22 09:35:00,134.38,134.51,133.72,133.92,12600.0,123.5995,123.719,122.9924,123.1764,12600.0
2014-07-22 09:40:00,134.02,134.14,133.52,134.14,13300.0,123.2684,123.3787,122.8085,123.3787,13300.0
2014-07-22 09:45:00,134.04,134.09,133.83,133.92,10200.0,123.2867,123.3327,123.0936,123.1764,10200.0
2014-07-22 09:50:00,134.05,134.05,133.86,133.98,7900.0,123.2959,123.2959,123.1212,123.2316,7900.0
2014-07-22 09:55:00,134.04,134.2,134.0,134.2,4400.0,123.2867,123.4339,123.25,123.4339,4400.0
2014-07-22 10:00:00,134.08,134.08,133.87,134.01,11400.0,123.3235,123.3235,123.1304,123.2592,11400.0
2014-07-22 10:05:00,134.0,134.22,133.93,134.21,10300.0,123.25,123.4523,123.1856,123.4431,10300.0
2014-07-22 10:10:00,134.23,134.25,133.82,134.2,31000.0,123.4615,123.4799,123.0844,123.4339,31000.0
2014-07-22 10:15:00,134.27,134.39,133.82,134.39,16700.0,123.4983,123.6087,123.0844,123.6087,16700.0
2014-07-22 10:20:00,134.27,134.71,134.27,134.71,4400.0,123.4983,123.903,123.4983,123.903,4400.0
2014-07-22 10:25:00,134.65,134.65,134.19,134.2,11900.0,123.8478,123.8478,123.4247,123.4339,11900.0
2014-07-22 10:30:00,134.23,134.73,134.14,134.52,7600.0,123.4615,123.9214,123.3787,123.7282,7600.0
2014-07-22 10:35:00,134.43,134.54,134.39,134.49,4700.0,123.6455,123.7466,123.6087,123.7006,4700.0
2014-07-22 10:40:00,134.39,134.6,134.31,134.52,4000.0,123.6087,123.8018,123.5351,123.7282,4000.0
2014-07-22 10:45:00,134.46,134.6,134.38,134.6,4000.0,123.6731,123.8018,123.5995,123.8018,4000.0
2014-07-22 10:50:00,134.62,134.74,134.56,134.7,18200.0,123.8202,123.9306,123.765,123.8938,18200.0
2014-07-22 10:55:00,134.71,134.75,134.57,134.72,3600.0,123.903,123.9398,123.7742,123.9122,3600.0
2014-07-22 11:00:00,134.68,134.92,134.56,134.9,15900.0,123.8754,124.0962,123.765,124.0778,15900.0
2014-07-22 11:05:00,134.92,134.93,134.77,134.77,3200.0,124.0962,124.1053,123.9582,123.9582,3200.0
2014-07-22 11:10:00,134.76,134.79,134.68,134.76,4400.0,123.949,123.9766,123.8754,123.949,4400.0
2014-07-22 11:15:00,134.79,134.83,134.74,134.78,3000.0,123.9766,124.0134,123.9306,123.9674,3000.0
2014-07-22 11:20:00,134.8,134.8,134.69,134.74,3900.0,123.9858,123.9858,123.8846,123.9306,3900.0
2014-07-22 11:25:00,134.77,134.77,134.62,134.65,7200.0,123.9582,123.9582,123.8202,123.8478,7200.0
2014-07-22 11:30:00,134.64,134.64,134.5,134.51,3500.0,123.8386,123.8386,123.7098,123.719,3500.0
2014-07-22 11:35:00,134.51,134.56,134.44,134.56,2500.0,123.719,123.765,123.6547,123.765,2500.0
2014-07-22 11:40:00,134.5,134.63,134.5,134.57,3400.0,123.7098,123.8294,123.7098,123.7742,3400.0
2014-07-22 11:45:00,134.56,134.62,134.55,134.58,4300.0,123.765,123.8202,123.7558,123.7834,4300.0
2014-07-22 11:50:00,134.6,134.65,134.56,134.57,6200.0,123.8018,123.8478,123.765,123.7742,6200.0
2014-07-22 11:55:00,134.6,134.61,134.56,134.6,3200.0,123.8018,123.811,123.765,123.8018,3200.0
2014-07-22 12:00:00,134.62,134.65,134.58,134.64,3200.0,123.8202,123.8478,123.7834,123.8386,3200.0
2014-07-22 12:05:00,134.69,134.81,134.59,134.59,3300.0,123.8846,123.995,123.7926,123.7926,3300.0
2014-07-22 12:10:00,134.59,134.62,134.55,134.6,3400.0,123.7926,123.8202,123.7558,123.8018,3400.0
2014-07-22 12:15:00,134.56,134.66,134.56,134.64,2100.0,123.765,123.857,123.765,123.8386,2100.0
2014-07-22 12:20:00,134.63,134.65,134.58,134.58,4300.0,123.8294,123.8478,123.7834,123.7834,4300.0
2014-07-22 12:25:00,134.6,134.68,134.57,134.6,6600.0,123.8018,123.8754,123.7742,123.8018,6600.0
2014-07-22 12:30:00,134.59,134.65,134.59,134.64,2200.0,123.7926,123.8478,123.7926,123.8386,2200.0
2014-07-22 12:35:00,134.64,134.64,134.56,134.59,3300.0,123.8386,123.8386,123.765,123.7926,3300.0
2014-07-22 12:40:00,134.58,134.61,134.55,134.6,4100.0,123.7834,123.811,123.7558,123.8018,4100.0
2014-07-22 12:45:00,134.6,134.61,134.56,134.57,1900.0,123.8018,123.811,123.765,123.7742,1900.0
2014-07-22 12:50:00,134.55,134.6,134.53,134.58,3500.0,123.7558,123.8018,123.7374,123.7834,3500.0
2014-07-22 12:55:00,134.59,134.64,134.54,134.59,2000.0,123.7926,123.8386,123.7466,123.7926,2000.0
2014-07-22 13:00:00,134.56,134.62,134.56,134.58,2700.0,123.765,123.8202,123.765,123.7834,2700.0
2014-07-22 13:05:00,134.6,134.63,134.57,134.57,700.0,123.8018,123.8294,123.7742,123.7742,700.0
2014-07-22 13:10:00,134.59,134.59,134.39,134.39,3100.0,123.7926,123.7926,123.6087,123.6087,3100.0
2014-07-22 13:15:00,134.42,134.46,134.41,134.44,2200.0,123.6363,123.6731,123.6271,123.6547,2200.0
2014-07-22 13:20:00,134.42,134.45,134.35,134.35,4000.0,123.6363,123.6639,123.5719,123.5719,4000.0
2014-07-22 13:25:00,134.24,134.24,134.15,134.21,3700.0,123.4707,123.4707,123.3879,123.4431,3700.0
2014-07-22 13:30:00,134.22,134.34,134.22,134.32,4400.0,123.4523,123.5627,123.4523,123.5443,4400.0
2014-07-22 13:35:00,134.3,134.36,134.3,134.36,2100.0,123.5259,123.5811,123.5259,123.5811,2100.0
2014-07-22 13:40:00,134.35,134.35,134.21,134.25,8100.0,123.5719,123.5719,123.4431,123.4799,8100.0
2014-07-22 13:45:00,134.26,134.29,134.24,134.26,4700.0,123.4891,123.5167,123.4707,123.4891,4700.0
2014-07-22 13:50:00,134.26,134.34,134.22,134.33,4700.0,123.4891,123.5627,123.4523,123.5535,4700.0
2014-07-22 13:55:00,134.36,134.37,134.25,134.33,4700.0,123.5811,123.5903,123.4799,123.5535,4700.0
2014-07-22 14:00:00,134.3,134.31,134.18,134.18,3800.0,123.5259,123.5351,123.4155,123.4155,3800.0
2014-07-22 14:05:00,134.19,134.27,134.18,134.24,2400.0,123.4247,123.4983,123.4155,123.4707,2400.0
2014-07-22 14:10:00,134.24,134.25,134.21,134.21,2200.0,123.4707,123.4799,123.4431,123.4431,2200.0
2014-07-22 14:15:00,134.19,134.2,134.12,134.12,4100.0,123.4247,123.4339,123.3603,123.3603,4100.0
2014-07-22 14:20:00,134.15,134.16,134.12,134.14,1700.0,123.3879,123.3971,123.3603,123.3787,1700.0
2014-07-22 14:25:00,134.18,134.2,134.07,134.1,3100.0,123.4155,123.4339,123.3143,123.3419,3100.0
2014-07-22 14:30:00,134.07,134.07,133.97,134.0,5700.0,123.3143,123.3143,123.2224,123.25,5700.0
2014-07-22 14:35:00,134.01,134.06,133.99,134.03,5800.0,123.2592,123.3051,123.2408,123.2776,5800.0
2014-07-22 14:40:00,134.04,134.05,133.91,133.96,5800.0,123.2867,123.2959,123.1672,123.2132,5800.0
2014-07-22 14:45:00,133.94,133.94,133.85,133.92,3000.0,123.1948,123.1948,123.112,123.1764,3000.0
2014-07-22 14:50:00,133.89,133.89,133.82,133.86,7600.0,123.1488,123.1488,123.0844,123.1212,7600.0
2014-07-22 14:55:00,133.85,133.91,133.84,133.91,5000.0,123.112,123.1672,123.1028,123.1672,5000.0
2014-07-22 15:00:00,133.92,134.03,133.92,133.99,7500.0,123.1764,123.2776,123.1764,123.2408,7500.0
2014-07-22 15:05:00,133.98,133.99,133.86,133.89,5900.0,123.2316,123.2408,123.1212,123.1488,5900.0
2014-07-22 15:10:00,133.87,133.92,133.87,133.88,2300.0,123.1304,123.1764,123.1304,123.1396,2300.0
2014-07-22 15:15:00,133.88,133.88,133.7,133.7,8900.0,123.1396,123.1396,122.974,122.974,8900.0
2014-07-22 15:20:00,133.68,133.82,133.67,133.82,7800.0,122.9556,123.0844,122.9464,123.0844,7800.0
2014-07-22 15:25:00,133.82,133.91,133.82,133.9,5400.0,123.0844,123.1672,123.0844,123.158,5400.0
2014-07-22 15:30:00,133.89,133.97,133.89,133.9,10000.0,123.1488,123.2224,123.1488,123.158,10000.0
2014-07-22 15:35:00,133.91,133.96,133.74,133.74,10500.0,123.1672,123.2132,123.0108,123.0108,10500.0
2014-07-22 15:40:00,133.74,133.74,133.63,133.67,16700.0,123.0108,123.0108,122.9096,122.9464,16700.0
2014-07-22 15:45:00,133.67,133.69,133.64,133.67,12100.0,122.9464,122.9648,122.9188,122.9464,12100.0
2014-07-22 15:50:00,133.66,133.72,133.65,133.68,16700.0,122.9372,122.9924,122.928,122.9556,16700.0
2014-07-22 15:55:00,133.68,133.68,133.51,133.56,49600.0,122.9556,122.9556,122.7993,122.8453,49600.0
2014-07-23 09:30:00,133.91,134.21,133.12,133.12,15500.0,123.1672,123.4431,122.4406,122.4406,15500.0
2014-07-23 09:35:00,133.12,133.17,132.64,133.17,7200.0,122.4406,122.4865,121.9991,122.4865,7200.0
2014-07-23 09:40:00,133.24,133.28,133.04,133.09,3700.0,122.5509,122.5877,122.367,122.413,3700.0
2014-07-23 09:45:00,133.04,133.04,132.84,132.9,4100.0,122.367,122.367,122.183,122.2382,4100.0
2014-07-23 09:50:00,132.94,133.22,132.94,133.21,5400.0,122.275,122.5325,122.275,122.5233,5400.0
2014-07-23 09:55:00,133.16,133.28,132.96,133.12,3700.0,122.4773,122.5877,122.2934,122.4406,3700.0
2014-07-23 10:00:00,133.09,133.29,132.92,133.17,12800.0,122.413,122.5969,122.2566,122.4865,12800.0
2014-07-23 10:05:00,133.18,133.18,132.96,133.05,8700.0,122.4957,122.4957,122.2934,122.3762,8700.0
2014-07-23 10:10:00,133.03,133.03,132.99,133.02,900.0,122.3578,122.3578,122.321,122.3486,900.0
2014-07-23 10:15:00,133.02,133.14,133.02,133.11,5000.0,122.3486,122.4589,122.3486,122.4314,5000.0
2014-07-23 10:20:00,133.07,133.17,133.0,133.1,4800.0,122.3946,122.4865,122.3302,122.4222,4800.0
2014-07-23 10:25:00,132.99,133.17,132.99,133.05,7600.0,122.321,122.4865,122.321,122.3762,7600.0
2014-07-23 10:30:00,133.14,133.25,133.06,133.14,6100.0,122.4589,122.5601,122.3854,122.4589,6100.0
2014-07-23 10:35:00,133.13,133.3,133.11,133.21,19200.0,122.4498,122.6061,122.4314,122.5233,19200.0
2014-07-23 10:40:00,133.19,133.26,133.08,133.14,8000.0,122.5049,122.5693,122.4038,122.4589,8000.0
2014-07-23 10:45:00,133.12,133.12,133.07,133.07,2100.0,122.4406,122.4406,122.3946,122.3946,2100.0
2014-07-23 10:50:00,133.03,133.03,132.99,132.99,700.0,122.3578,122.3578,122.321,122.321,700.0
2014-07-23 10:55:00,133.01,133.01,132.75,132.75,6300.0,122.3394,122.3394,122.1002,122.1002,6300.0
2014-07-23 11:00:00,132.77,132.81,132.69,132.74,4600.0,122.1186,122.1554,122.0451,122.091,4600.0
2014-07-23 11:05:00,132.76,132.83,132.76,132.83,1900.0,122.1094,122.1738,122.1094,122.1738,1900.0
2014-07-23 11:10:00,132.83,132.87,132.79,132.79,2300.0,122.1738,122.2106,122.137,122.137,2300.0
2014-07-23 11:15:00,132.83,132.87,132.75,132.8,2800.0,122.1738,122.2106,122.1002,122.1462,2800.0
2014-07-23 11:20:00,132.74,132.8,132.74,132.75,1900.0,122.091,122.1462,122.091,122.1002,1900.0
2014-07-23 11:25:00,132.79,132.85,132.78,132.78,4700.0,122.137,122.1922,122.1278,122.1278,4700.0
2014-07-23 11:30:00,132.76,132.88,132.76,132.83,5300.0,122.1094,122.2198,122.1094,122.1738,5300.0
2014-07-23 11:35:00,132.81,132.92,132.81,132.92,2600.0,122.1554,122.2566,122.1554,122.2566,2600.0
2014-07-23 11:40:00,132.89,132.92,132.72,132.79,4000.0,122.229,122.2566,122.0726,122.137,4000.0
2014-07-23 11:45:00,132.8,132.8,132.66,132.71,1600.0,122.1462,122.1462,122.0175,122.0634,1600.0
2014-07-23 11:50:00,132.73,132.75,132.66,132.67,2000.0,122.0818,122.1002,122.0175,122.0267,2000.0
2014-07-23 11:55:00,132.7,132.73,132.65,132.71,6200.0,122.0542,122.0818,122.0083,122.0634,6200.0
2014-07-23 12:00:00,132.71,132.71,132.64,132.65,2400.0,122.0634,122.0634,121.9991,122.0083,2400.0
2014-07-23 12:05:00,132.64,132.72,132.64,132.7,3800.0,121.9991,122.0726,121.9991,122.0542,3800.0
2014-07-23 12:10:00,132.69,132.74,132.69,132.73,2400.0,122.0451,122.091,122.0451,122.0818,2400.0
2014-07-23 12:15:00,132.71,132.8,132.71,132.74,3500.0,122.0634,122.1462,122.0634,122.091,3500.0
2014-07-23 12:20:00,132.75,132.8,132.75,132.77,2700.0,122.1002,122.1462,122.1002,122.1186,2700.0
2014-07-23 12:25:00,132.75,132.75,132.69,132.73,1800.0,122.1002,122.1002,122.0451,122.0818,1800.0
2014-07-23 12:30:00,132.72,132.73,132.65,132.69,1800.0,122.0726,122.0818,122.0083,122.0451,1800.0
2014-07-23 12:35:00,132.7,132.7,132.56,132.59,3800.0,122.0542,122.0542,121.9255,121.9531,3800.0
2014-07-23 12:40:00,132.59,132.6,132.57,132.59,1300.0,121.9531,121.9623,121.9347,121.9531,1300.0
2014-07-23 12:45:00,132.62,132.65,132.56,132.56,1900.0,121.9807,122.0083,121.9255,121.9255,1900.0
2014-07-23 12:50:00,132.6,132.6,132.5,132.59,3600.0,121.9623,121.9623,121.8703,121.9531,3600.0
2014-07-23 12:55:00,132.52,132.64,132.51,132.63,2700.0,121.8887,121.9991,121.8795,121.9899,2700.0
2014-07-23 13:00:00,132.64,132.64,132.51,132.51,1600.0,121.9991,121.9991,121.8795,121.8795,1600.0
2014-07-23 13:05:00,132.51,132.6,132.51,132.54,1800.0,121.8795,121.9623,121.8795,121.9071,1800.0
2014-07-23 13:10:00,132.53,132.56,132.5,132.53,3000.0,121.8979,121.9255,121.8703,121.8979,3000.0
2014-07-23 13:15:00,132.52,132.65,132.5,132.65,3000.0,121.8887,122.0083,121.8703,122.0083,3000.0
2014-07-23 13:20:00,132.66,132.76,132.66,132.74,2700.0,122.0175,122.1094,122.0175,122.091,2700.0
2014-07-23 13:25:00,132.74,132.81,132.74,132.81,1400.0,122.091,122.1554,122.091,122.1554,1400.0
2014-07-23 13:30:00,132.83,132.91,132.82,132.91,2100.0,122.1738,122.2474,122.1646,122.2474,2100.0
2014-07-23 13:35:00,132.92,132.94,132.9,132.92,2800.0,122.2566,122.275,122.2382,122.2566,2800.0
2014-07-23 13:40:00,132.95,133.12,132.93,133.08,4000.0,122.2842,122.4406,122.2658,122.4038,4000.0
2014-07-23 13:45:00,133.08,133.14,133.03,133.1,2000.0,122.4038,122.4589,122.3578,122.4222,2000.0
2014-07-23 13:50:00,133.1,133.14,133.08,133.11,2000.0,122.4222,122.4589,122.4038,122.4314,2000.0
2014-07-23 13:55:00,133.11,133.16,133.09,133.13,2600.0,122.4314,122.4773,122.413,122.4498,2600.0
2014-07-23 14:00:00,133.15,133.21,133.15,133.19,10500.0,122.4681,122.5233,122.4681,122.5049,10500.0
2014-07-23 14:05:00,133.18,133.2,133.17,133.18,2100.0,122.4957,122.5141,122.4865,122.4957,2100.0
2014-07-23 14:10:00,133.24,133.3,133.23,133.3,3200.0,122.5509,122.6061,122.5417,122.6061,3200.0
2014-07-23 14:15:00,133.31,133.33,133.25,133.26,1800.0,122.6153,122.6337,122.5601,122.5693,1800.0
2014-07-23 14:20:00,133.27,133.31,133.27,133.31,2000.0,122.5785,122.6153,122.5785,122.6153,2000.0
2014-07-23 14:25:00,133.31,133.42,133.31,133.42,1900.0,122.6153,122.7165,122.6153,122.7165,1900.0
2014-07-23 14:30:00,133.39,133.39,133.33,133.35,1500.0,122.6889,122.6889,122.6337,122.6521,1500.0
2014-07-23 14:35:00,133.36,133.42,133.33,133.39,3900.0,122.6613,122.7165,122.6337,122.6889,3900.0
2014-07-23 14:40:00,133.39,133.41,133.34,133.38,11200.0,122.6889,122.7073,122.6429,122.6797,11200.0
2014-07-23 14:45:00,133.39,133.4,133.31,133.33,4500.0,122.6889,122.6981,122.6153,122.6337,4500.0
2014-07-23 14:50:00,133.3,133.35,133.25,133.33,20200.0,122.6061,122.6521,122.5601,122.6337,20200.0
2014-07-23 14:55:00,133.3,133.37,133.3,133.33,4500.0,122.6061,122.6705,122.6061,122.6337,4500.0
2014-07-23 15:00:00,133.35,133.36,133.32,133.32,11100.0,122.6521,122.6613,122.6245,122.6245,11100.0
2014-07-23 15:05:00,133.32,133.37,133.15,133.15,8700.0,122.6245,122.6705,122.4681,122.4681,8700.0
2014-07-23 15:10:00,133.15,133.16,133.09,133.09,3900.0,122.4681,122.4773,122.413,122.413,3900.0
2014-07-23 15:15:00,133.09,133.1,133.02,133.04,5500.0,122.413,122.4222,122.3486,122.367,5500.0
2014-07-23 15:20:00,133.04,133.13,133.04,133.07,4600.0,122.367,122.4498,122.367,122.3946,4600.0
2014-07-23 15:25:00,133.06,133.08,132.98,133.02,7500.0,122.3854,122.4038,122.3118,122.3486,7500.0
2014-07-23 15:30:00,133.03,133.08,133.01,133.07,7600.0,122.3578,122.4038,122.3394,122.3946,7600.0
2014-07-23 15:35:00,133.08,133.17,133.07,133.16,4500.0,122.4038,122.4865,122.3946,122.4773,4500.0
2014-07-23 15:40:00,133.14,133.2,133.14,133.19,5800.0,122.4589,122.5141,122.4589,122.5049,5800.0
2014-07-23 15:45:00,133.18,133.19,133.14,133.19,9700.0,122.4957,122.5049,122.4589,122.5049,9700.0
2014-07-23 15:50:00,133.19,133.26,133.19,133.23,11900.0,122.5049,122.5693,122.5049,122.5417,11900.0
2014-07-23 15:55:00,133.23,133.23,133.03,133.09,34600.0,122.5417,122.5417,122.3578,122.413,34600.0
2014-07-24 09:30:00,133.51,133.99,133.43,133.88,11100.0,122.7993,123.2408,122.7257,123.1396,11100.0
2014-07-24 09:35:00,133.89,133.89,133.35,133.54,8500.0,123.1488,123.1488,122.6521,122.8269,8500.0
2014-07-24 09:40:00,133.47,133.98,133.47,133.98,13800.0,122.7625,123.2316,122.7625,123.2316,13800.0
2014-07-24 09:45:00,133.91,133.91,133.76,133.77,7500.0,123.1672,123.1672,123.0292,123.0384,7500.0
2014-07-24 09:50:00,133.72,133.85,133.53,133.83,7900.0,122.9924,123.112,122.8177,123.0936,7900.0
2014-07-24 09:55:00,133.91,134.15,133.87,134.08,25100.0,123.1672,123.3879,123.1304,123.3235,25100.0
2014-07-24 10:00:00,134.09,134.38,133.99,134.32,10300.0,123.3327,123.5995,123.2408,123.5443,10300.0
2014-07-24 10:05:00,134.33,134.36,134.0,134.0,9100.0,123.5535,123.5811,123.25,123.25,9100.0
2014-07-24 10:10:00,134.08,134.15,133.98,134.03,10100.0,123.3235,123.3879,123.2316,123.2776,10100.0
2014-07-24 10:15:00,133.96,134.05,133.79,134.0,7500.0,123.2132,123.2959,123.0568,123.25,7500.0
2014-07-24 10:20:00,134.0,134.04,133.92,133.92,5600.0,123.25,123.2867,123.1764,123.1764,5600.0
2014-07-24 10:25:00,134.0,134.05,133.86,133.96,6700.0,123.25,123.2959,123.1212,123.2132,6700.0
2014-07-24 10:30:00,133.93,133.99,133.82,133.92,11600.0,123.1856,123.2408,123.0844,123.1764,11600.0
2014-07-24 10:35:00,133.86,133.98,133.86,133.95,6000.0,123.1212,123.2316,123.1212,123.204,6000.0
2014-07-24 10:40:00,133.91,134.01,133.91,133.91,9200.0,123.1672,123.2592,123.1672,123.1672,9200.0
2014-07-24 10:45:00,133.86,133.87,133.73,133.75,2000.0,123.1212,123.1304,123.0016,123.02,2000.0
2014-07-24 10:50:00,133.74,133.75,133.68,133.68,1300.0,123.0108,123.02,122.9556,122.9556,1300.0
2014-07-24 10:55:00,133.73,133.76,133.59,133.61,15700.0,123.0016,123.0292,122.8728,122.8912,15700.0
2014-07-24 11:00:00,133.56,133.64,133.49,133.61,3900.0,122.8453,122.9188,122.7809,122.8912,3900.0
2014-07-24 11:05:00,133.67,133.76,133.64,133.72,6400.0,122.9464,123.0292,122.9188,122.9924,6400.0
2014-07-24 11:10:00,133.71,133.78,133.7,133.73,1400.0,122.9832,123.0476,122.974,123.0016,1400.0
2014-07-24 11:15:00,133.73,133.76,133.64,133.64,4700.0,123.0016,123.0292,122.9188,122.9188,4700.0
2014-07-24 11:20:00,133.62,133.77,133.62,133.63,10500.0,122.9004,123.0384,122.9004,122.9096,10500.0
2014-07-24 11:25:00,133.62,133.79,133.62,133.79,5100.0,122.9004,123.0568,122.9004,123.0568,5100.0
2014-07-24 11:30:00,133.74,133.76,133.65,133.66,3000.0,123.0108,123.0292,122.928,122.9372,3000.0
2014-07-24 11:35:00,133.61,133.61,133.42,133.44,5100.0,122.8912,122.8912,122.7165,122.7349,5100.0
2014-07-24 11:40:00,133.44,133.45,133.34,133.34,1500.0,122.7349,122.7441,122.6429,122.6429,1500.0
2014-07-24 11:45:00,133.34,133.34,133.18,133.22,5200.0,122.6429,122.6429,122.4957,122.5325,5200.0
2014-07-24 11:50:00,133.16,133.17,133.02,133.09,7500.0,122.4773,122.4865,122.3486,122.413,7500.0
2014-07-24 11:55:00,133.08,133.48,133.0,133.48,32200.0,122.4038,122.7717,122.3302,122.7717,32200.0
2014-07-24 12:00:00,133.49,133.54,133.47,133.47,1400.0,122.7809,122.8269,122.7625,122.7625,1400.0
2014-07-24 12:05:00,133.46,133.48,133.37,133.41,800.0,122.7533,122.7717,122.6705,122.7073,800.0
2014-07-24 12:10:00,133.4,133.45,133.31,133.31,2200.0,122.6981,122.7441,122.6153,122.6153,2200.0
2014-07-24 12:15:00,133.31,133.38,133.31,133.38,1000.0,122.6153,122.6797,122.6153,122.6797,1000.0
2014-07-24 12:20:00,133.51,133.54,133.49,133.49,3100.0,122.7993,122.8269,122.7809,122.7809,3100.0
2014-07-24 12:25:00,133.52,133.65,133.52,133.65,2000.0,122.8085,122.928,122.8085,122.928,2000.0
2014-07-24 12:30:00,133.62,133.62,133.59,133.62,700.0,122.9004,122.9004,122.8728,122.9004,700.0
2014-07-24 12:35:00,133.61,133.64,133.61,133.64,1600.0,122.8912,122.9188,122.8912,122.9188,1600.0
2014-07-24 12:40:00,133.64,133.75,133.64,133.75,2000.0,122.9188,123.02,122.9188,123.02,2000.0
2014-07-24 12:45:00,133.73,133.75,133.71,133.75,900.0,123.0016,123.02,122.9832,123.02,900.0
2014-07-24 12:50:00,133.78,133.8,133.75,133.75,1200.0,123.0476,123.066,123.02,123.02,1200.0
2014-07-24 12:55:00,133.8,133.83,133.76,133.76,1700.0,123.066,123.0936,123.0292,123.0292,1700.0
2014-07-24 13:00:00,133.77,133.82,133.73,133.73,2400.0,123.0384,123.0844,123.0016,123.0016,2400.0
2014-07-24 13:05:00,133.73,133.75,133.73,133.73,600.0,123.0016,123.02,123.0016,123.0016,600.0
2014-07-24 13:10:00,133.76,133.76,133.63,133.68,2900.0,123.0292,123.0292,122.9096,122.9556,2900.0
2014-07-24 13:15:00,133.69,133.7,133.67,133.68,1700.0,122.9648,122.974,122.9464,122.9556,1700.0
2014-07-24 13:20:00,133.65,133.69,133.65,133.69,200.0,122.928,122.9648,122.928,122.9648,200.0
2014-07-24 13:25:00,133.65,133.71,133.65,133.7,2800.0,122.928,122.9832,122.928,122.974,2800.0
2014-07-24 13:30:00,133.69,133.74,133.65,133.68,2300.0,122.9648,123.0108,122.928,122.9556,2300.0
2014-07-24 13:35:00,133.69,133.74,133.69,133.74,1300.0,122.9648,123.0108,122.9648,123.0108,1300.0
2014-07-24 13:40:00,133.75,133.76,133.72,133.76,1100.0,123.02,123.0292,122.9924,123.0292,1100.0
2014-07-24 13:45:00,133.75,133.76,133.69,133.76,2200.0,123.02,123.0292,122.9648,123.0292,2200.0
2014-07-24 13:50:00,133.77,133.82,133.77,133.81,2500.0,123.0384,123.0844,123.0384,123.0752,2500.0
2014-07-24 13:55:00,133.81,133.9,133.81,133.9,2000.0,123.0752,123.158,123.0752,123.158,2000.0
2014-07-24 14:00:00,133.9,133.9,133.84,133.84,2300.0,123.158,123.158,123.1028,123.1028,2300.0
2014-07-24 14:05:00,133.82,133.84,133.76,133.84,3100.0,123.0844,123.1028,123.0292,123.1028,3100.0
2014-07-24 14:10:00,133.83,133.83,133.81,133.82,300.0,123.0936,123.0936,123.0752,123.0844,300.0
2014-07-24 14:15:00,133.78,133.78,133.73,133.73,1700.0,123.0476,123.0476,123.0016,123.0016,1700.0
2014-07-24 14:20:00,133.71,133.71,133.63,133.63,1800.0,122.9832,122.9832,122.9096,122.9096,1800.0
2014-07-24 14:25:00,133.65,133.65,133.6,133.6,500.0,122.928,122.928,122.882,122.882,500.0
2014-07-24 14:30:00,133.54,133.56,133.41,133.41,3700.0,122.8269,122.8453,122.7073,122.7073,3700.0
2014-07-24 14:35:00,133.39,133.39,133.31,133.31,3700.0,122.6889,122.6889,122.6153,122.6153,3700.0
2014-07-24 14:40:00,133.33,133.36,133.33,133.36,4300.0,122.6337,122.6613,122.6337,122.6613,4300.0
2014-07-24 14:45:00,133.36,133.36,133.21,133.21,1700.0,122.6613,122.6613,122.5233,122.5233,1700.0
2014-07-24 14:50:00,133.2,133.21,133.13,133.13,4800.0,122.5141,122.5233,122.4498,122.4498,4800.0
2014-07-24 14:55:00,133.13,133.14,132.99,133.02,10400.0,122.4498,122.4589,122.321,122.3486,10400.0
2014-07-24 15:00:00,133.02,133.02,132.91,132.97,6200.0,122.3486,122.3486,122.2474,122.3026,6200.0
2014-07-24 15:05:00,132.97,132.97,132.85,132.89,4600.0,122.3026,122.3026,122.1922,122.229,4600.0
2014-07-24 15:10:00,132.89,132.89,132.75,132.82,7100.0,122.229,122.229,122.1002,122.1646,7100.0
2014-07-24 15:15:00,132.82,132.83,132.65,132.66,7400.0,122.1646,122.1738,122.0083,122.0175,7400.0
2014-07-24 15:20:00,132.68,132.7,132.64,132.65,12800.0,122.0359,122.0542,121.9991,122.0083,12800.0
2014-07-24 15:25:00,132.68,132.68,132.57,132.58,10700.0,122.0359,122.0359,121.9347,121.9439,10700.0
2014-07-24 15:30:00,132.6,132.9,132.6,132.9,7300.0,121.9623,122.2382,121.9623,122.2382,7300.0
2014-07-24 15:35:00,132.91,132.94,132.82,132.82,8000.0,122.2474,122.275,122.1646,122.1646,8000.0
2014-07-24 15:40:00,132.83,132.92,132.83,132.92,7700.0,122.1738,122.2566,122.1738,122.2566,7700.0
2014-07-24 15:45:00,132.94,132.98,132.91,132.96,12100.0,122.275,122.3118,122.2474,122.2934,12100.0
2014-07-24 15:50:00,132.96,133.04,132.95,133.03,13900.0,122.2934,122.367,122.2842,122.3578,13900.0
2014-07-24 15:55:00,133.01,133.02,132.88,132.9,27000.0,122.3394,122.3486,122.2198,122.2382,27000.0
2014-07-25 09:30:00,127.02,129.09,127.02,128.36,63700.0,116.8299,118.7339,116.8299,118.0624,63700.0
2014-07-25 09:35:00,128.72,128.94,128.1,128.13,40800.0,118.3935,118.5959,117.8233,117.8509,40800.0
2014-07-25 09:40:00,128.12,128.31,127.86,128.18,26800.0,117.8417,118.0164,117.6025,117.8969,26800.0
2014-07-25 09:45:00,128.14,128.53,128.03,128.49,38400.0,117.8601,118.2188,117.7589,118.182,38400.0
2014-07-25 09:50:00,128.47,129.16,128.46,128.93,36200.0,118.1636,118.7982,118.1544,118.5867,36200.0
2014-07-25 09:55:00,128.93,129.4,128.92,129.4,19300.0,118.5867,119.019,118.5775,119.019,19300.0
2014-07-25 10:00:00,129.33,129.7,129.29,129.52,31000.0,118.9546,119.2949,118.9178,119.1294,31000.0
2014-07-25 10:05:00,129.53,129.59,129.28,129.38,25100.0,119.1386,119.1937,118.9086,119.0006,25100.0
2014-07-25 10:10:00,129.35,129.7,129.13,129.65,23200.0,118.973,119.2949,118.7706,119.2489,23200.0
2014-07-25 10:15:00,129.61,129.77,129.45,129.49,15900.0,119.2121,119.3593,119.065,119.1018,15900.0
2014-07-25 10:20:00,129.53,129.62,129.26,129.38,9200.0,119.1386,119.2213,118.8902,119.0006,9200.0
2014-07-25 10:25:00,129.29,129.39,129.16,129.36,13100.0,118.9178,119.0098,118.7982,118.9822,13100.0
2014-07-25 10:30:00,129.36,129.43,129.15,129.35,7900.0,118.9822,119.0466,118.789,118.973,7900.0
2014-07-25 10:35:00,129.47,129.78,129.44,129.73,17600.0,119.0834,119.3685,119.0558,119.3225,17600.0
2014-07-25 10:40:00,129.74,129.82,129.48,129.53,15000.0,119.3317,119.4053,119.0926,119.1386,15000.0
2014-07-25 10:45:00,129.57,129.67,129.53,129.56,5100.0,119.1753,119.2673,119.1386,119.1662,5100.0
2014-07-25 10:50:00,129.61,129.64,129.41,129.44,13400.0,119.2121,119.2397,119.0282,119.0558,13400.0
2014-07-25 10:55:00,129.42,129.45,129.15,129.15,4700.0,119.0374,119.065,118.789,118.789,4700.0
2014-07-25 11:00:00,129.15,129.29,129.0,129.22,9300.0,118.789,118.9178,118.6511,118.8534,9300.0
2014-07-25 11:05:00,129.23,129.3,129.04,129.22,14200.0,118.8626,118.927,118.6879,118.8534,14200.0
2014-07-25 11:10:00,129.18,129.19,128.89,128.9,15200.0,118.8166,118.8258,118.5499,118.5591,15200.0
2014-07-25 11:15:00,128.92,128.96,128.66,128.73,5400.0,118.5775,118.6143,118.3384,118.4027,5400.0
2014-07-25 11:20:00,128.78,128.85,128.7,128.7,3200.0,118.4487,118.5131,118.3751,118.3751,3200.0
2014-07-25 11:25:00,128.74,128.89,128.69,128.83,2700.0,118.4119,118.5499,118.3659,118.4947,2700.0
2014-07-25 11:30:00,128.92,129.05,128.92,129.0,6600.0,118.5775,118.6971,118.5775,118.6511,6600.0
2014-07-25 11:35:00,129.04,129.07,129.0,129.04,1800.0,118.6879,118.7155,118.6511,118.6879,1800.0
2014-07-25 11:40:00,129.05,129.39,128.99,129.39,9900.0,118.6971,119.0098,118.6419,119.0098,9900.0
2014-07-25 11:45:00,129.37,129.56,129.37,129.44,10500.0,118.9914,119.1662,118.9914,119.0558,10500.0
2014-07-25 11:50:00,129.38,129.58,129.32,129.58,6500.0,119.0006,119.1845,118.9454,119.1845,6500.0
2014-07-25 11:55:00,129.57,129.57,129.44,129.44,6200.0,119.1753,119.1753,119.0558,119.0558,6200.0
2014-07-25 12:00:00,129.44,129.44,129.22,129.32,9100.0,119.0558,119.0558,118.8534,118.9454,9100.0
2014-07-25 12:05:00,129.34,129.42,129.29,129.29,6000.0,118.9638,119.0374,118.9178,118.9178,6000.0
2014-07-25 12:10:00,129.29,129.33,129.24,129.33,5500.0,118.9178,118.9546,118.8718,118.9546,5500.0
2014-07-25 12:15:00,129.29,129.36,129.28,129.28,7200.0,118.9178,118.9822,118.9086,118.9086,7200.0
2014-07-25 12:20:00,129.37,129.4,129.32,129.4,3100.0,118.9914,119.019,118.9454,119.019,3100.0
2014-07-25 12:25:00,129.42,129.49,129.24,129.29,7100.0,119.0374,119.1018,118.8718,118.9178,7100.0
2014-07-25 12:30:00,129.34,129.47,129.22,129.22,6700.0,118.9638,119.0834,118.8534,118.8534,6700.0
2014-07-25 12:35:00,129.24,129.34,129.13,129.19,11300.0,118.8718,118.9638,118.7706,118.8258,11300.0
2014-07-25 12:40:00,129.24,129.34,129.24,129.28,4000.0,118.8718,118.9638,118.8718,118.9086,4000.0
2014-07-25 12:45:00,129.26,129.41,129.18,129.34,7600.0,118.8902,119.0282,118.8166,118.9638,7600.0
2014-07-25 12:50:00,129.32,129.4,129.3,129.35,2800.0,118.9454,119.019,118.927,118.973,2800.0
2014-07-25 12:55:00,129.31,129.46,129.31,129.46,2400.0,118.9362,119.0742,118.9362,119.0742,2400.0
2014-07-25 13:00:00,129.52,129.53,129.36,129.36,3700.0,119.1294,119.1386,118.9822,118.9822,3700.0
2014-07-25 13:05:00,129.37,129.51,129.37,129.51,3300.0,118.9914,119.1202,118.9914,119.1202,3300.0
2014-07-25 13:10:00,129.49,129.55,129.47,129.48,3500.0,119.1018,119.157,119.0834,119.0926,3500.0
2014-07-25 13:15:00,129.48,129.48,129.35,129.4,3700.0,119.0926,119.0926,118.973,119.019,3700.0
2014-07-25 13:20:00,129.45,129.58,129.45,129.49,5300.0,119.065,119.1845,119.065,119.1018,5300.0
2014-07-25 13:25:00,129.49,129.56,129.49,129.52,3700.0,119.1018,119.1662,119.1018,119.1294,3700.0
2014-07-25 13:30:00,129.51,129.54,129.31,129.31,5500.0,119.1202,119.1478,118.9362,118.9362,5500.0
2014-07-25 13:35:00,129.36,129.42,129.3,129.37,2400.0,118.9822,119.0374,118.927,118.9914,2400.0
2014-07-25 13:40:00,129.4,129.55,129.38,129.49,3400.0,119.019,119.157,119.0006,119.1018,3400.0
2014-07-25 13:45:00,129.51,129.57,129.46,129.47,5200.0,119.1202,119.1753,119.0742,119.0834,5200.0
2014-07-25 13:50:00,129.47,129.47,129.34,129.38,5400.0,119.0834,119.0834,118.9638,119.0006,5400.0
2014-07-25 13:55:00,129.41,129.5,129.35,129.38,6200.0,119.0282,119.111,118.973,119.0006,6200.0
2014-07-25 14:00:00,129.36,129.48,129.33,129.48,3500.0,118.9822,119.0926,118.9546,119.0926,3500.0
2014-07-25 14:05:00,129.44,129.5,129.39,129.5,6700.0,119.0558,119.111,119.0098,119.111,6700.0
2014-07-25 14:10:00,129.45,129.51,129.28,129.28,8600.0,119.065,119.1202,118.9086,118.9086,8600.0
2014-07-25 14:15:00,129.29,129.38,129.24,129.33,12200.0,118.9178,119.0006,118.8718,118.9546,12200.0
2014-07-25 14:20:00,129.26,129.29,129.23,129.26,5300.0,118.8902,118.9178,118.8626,118.8902,5300.0
2014-07-25 14:25:00,129.27,129.33,129.25,129.28,8000.0,118.8994,118.9546,118.881,118.9086,8000.0
2014-07-25 14:30:00,129.27,129.3,129.18,129.2,9400.0,118.8994,118.927,118.8166,118.835,9400.0
2014-07-25 14:35:00,129.23,129.26,129.2,129.25,4500.0,118.8626,118.8902,118.835,118.881,4500.0
2014-07-25 14:40:00,129.24,129.39,129.24,129.33,6500.0,118.8718,119.0098,118.8718,118.9546,6500.0
2014-07-25 14:45:00,129.35,129.36,129.3,129.3,8200.0,118.973,118.9822,118.927,118.927,8200.0
2014-07-25 14:50:00,129.3,129.31,129.15,129.2,11600.0,118.927,118.9362,118.789,118.835,11600.0
2014-07-25 14:55:00,129.17,129.29,129.16,129.2,10000.0,118.8074,118.9178,118.7982,118.835,10000.0
2014-07-25 15:00:00,129.2,129.2,128.95,128.98,13400.0,118.835,118.835,118.6051,118.6327,13400.0
2014-07-25 15:05:00,128.99,129.0,128.82,128.9,12000.0,118.6419,118.6511,118.4855,118.5591,12000.0
2014-07-25 15:10:00,128.91,128.94,128.87,128.89,13900.0,118.5683,118.5959,118.5315,118.5499,13900.0
2014-07-25 15:15:00,128.89,128.9,128.66,128.68,16300.0,118.5499,118.5591,118.3384,118.3567,16300.0
2014-07-25 15:20:00,128.66,128.68,128.56,128.56,11900.0,118.3384,118.3567,118.2464,118.2464,11900.0
2014-07-25 15:25:00,128.56,128.69,128.56,128.69,21900.0,118.2464,118.3659,118.2464,118.3659,21900.0
2014-07-25 15:30:00,128.69,128.69,128.39,128.4,27900.0,118.3659,118.3659,118.09,118.0992,27900.0
2014-07-25 15:35:00,128.42,128.69,128.41,128.52,22600.0,118.1176,118.3659,118.1084,118.2096,22600.0
2014-07-25 15:40:00,128.52,128.53,128.37,128.48,38500.0,118.2096,118.2188,118.0716,118.1728,38500.0
2014-07-25 15:45:00,128.51,128.69,128.51,128.62,45100.0,118.2004,118.3659,118.2004,118.3016,45100.0
2014-07-25 15:50:00,128.63,128.65,128.46,128.52,49000.0,118.3108,118.3292,118.1544,118.2096,49000.0
2014-07-25 15:55:00,128.52,128.56,128.42,128.55,71100.0,118.2096,118.2464,118.1176,118.2372,71100.0
2014-07-28 09:30:00,129.03,129.89,128.99,129.89,14600.0,118.6787,119.4697,118.6419,119.4697,14600.0
2014-07-28 09:35:00,129.95,130.07,129.57,129.8,16900.0,119.5249,119.6352,119.1753,119.3869,16900.0
2014-07-28 09:40:00,129.68,129.76,129.16,129.76,5900.0,119.2765,119.3501,118.7982,119.3501,5900.0
2014-07-28 09:45:00,129.71,129.84,129.3,129.56,27700.0,119.3041,119.4237,118.927,119.1662,27700.0
2014-07-28 09:50:00,129.56,129.82,129.35,129.82,11300.0,119.1662,119.4053,118.973,119.4053,11300.0
2014-07-28 09:55:00,129.83,129.83,129.53,129.75,3700.0,119.4145,119.4145,119.1386,119.3409,3700.0
2014-07-28 10:00:00,129.66,129.73,129.22,129.34,9400.0,119.2581,119.3225,118.8534,118.9638,9400.0
2014-07-28 10:05:00,129.29,129.36,129.06,129.06,4000.0,118.9178,118.9822,118.7063,118.7063,4000.0
2014-07-28 10:10:00,129.11,129.25,128.94,129.24,5800.0,118.7523,118.881,118.5959,118.8718,5800.0
2014-07-28 10:15:00,129.29,129.36,129.1,129.29,7900.0,118.9178,118.9822,118.7431,118.9178,7900.0
2014-07-28 10:20:00,129.32,129.41,129.27,129.41,4300.0,118.9454,119.0282,118.8994,119.0282,4300.0
2014-07-28 10:25:00,129.34,129.45,129.24,129.44,5200.0,118.9638,119.065,118.8718,119.0558,5200.0
2014-07-28 10:30:00,129.39,129.57,129.24,129.48,11900.0,119.0098,119.1753,118.8718,119.0926,11900.0
2014-07-28 10:35:00,129.48,129.65,129.41,129.65,10100.0,119.0926,119.2489,119.0282,119.2489,10100.0
2014-07-28 10:40:00,129.62,129.84,129.52,129.84,9000.0,119.2213,119.4237,119.1294,119.4237,9000.0
2014-07-28 10:45:00,129.81,129.96,129.76,129.93,11800.0,119.3961,119.5341,119.3501,119.5065,11800.0
2014-07-28 10:50:00,129.94,130.01,129.91,130.01,15500.0,119.5157,119.5801,119.4881,119.5801,15500.0
2014-07-28 10:55:00,130.01,130.01,129.87,129.89,10600.0,119.5801,119.5801,119.4513,119.4697,10600.0
2014-07-28 11:00:00,129.85,130.0,129.77,130.0,7800.0,119.4329,119.5709,119.3593,119.5709,7800.0
2014-07-28 11:05:00,129.96,130.0,129.93,129.97,7600.0,119.5341,119.5709,119.5065,119.5433,7600.0
2014-07-28 11:10:00,130.0,130.0,129.89,130.0,9000.0,119.5709,119.5709,119.4697,119.5709,9000.0
2014-07-28 11:15:00,129.97,130.02,129.91,130.0,10800.0,119.5433,119.5892,119.4881,119.5709,10800.0
2014-07-28 11:20:00,130.0,130.03,129.85,129.85,19600.0,119.5709,119.5984,119.4329,119.4329,19600.0
2014-07-28 11:25:00,129.91,130.14,129.89,130.1,14100.0,119.4881,119.6996,119.4697,119.6628,14100.0
2014-07-28 11:30:00,130.12,130.13,129.97,129.97,22200.0,119.6812,119.6904,119.5433,119.5433,22200.0
2014-07-28 11:35:00,129.97,130.01,129.85,129.92,15000.0,119.5433,119.5801,119.4329,119.4973,15000.0
2014-07-28 11:40:00,129.9,130.1,129.9,129.94,17100.0,119.4789,119.6628,119.4789,119.5157,17100.0
2014-07-28 11:45:00,129.95,130.04,129.95,129.95,7700.0,119.5249,119.6076,119.5249,119.5249,7700.0
2014-07-28 11:50:00,129.96,130.06,129.91,129.92,4000.0,119.5341,119.626,119.4881,119.4973,4000.0
2014-07-28 11:55:00,129.94,130.02,129.94,129.99,4400.0,119.5157,119.5892,119.5157,119.5617,4400.0
2014-07-28 12:00:00,129.95,129.95,129.87,129.9,1800.0,119.5249,119.5249,119.4513,119.4789,1800.0
2014-07-28 12:05:00,129.9,129.99,129.85,129.99,3800.0,119.4789,119.5617,119.4329,119.5617,3800.0
2014-07-28 12:10:00,129.97,129.99,129.84,129.87,6000.0,119.5433,119.5617,119.4237,119.4513,6000.0
2014-07-28 12:15:00,129.87,130.03,129.87,129.98,5800.0,119.4513,119.5984,119.4513,119.5525,5800.0
2014-07-28 12:20:00,129.95,130.0,129.9,129.95,2800.0,119.5249,119.5709,119.4789,119.5249,2800.0
2014-07-28 12:25:00,129.96,129.99,129.92,129.96,2300.0,119.5341,119.5617,119.4973,119.5341,2300.0
2014-07-28 12:30:00,129.94,130.02,129.9,130.01,28800.0,119.5157,119.5892,119.4789,119.5801,28800.0
2014-07-28 12:35:00,130.01,130.21,130.01,130.2,13700.0,119.5801,119.764,119.5801,119.7548,13700.0
2014-07-28 12:40:00,130.16,130.22,130.08,130.22,15400.0,119.718,119.7732,119.6444,119.7732,15400.0
2014-07-28 12:45:00,130.2,130.23,130.06,130.11,6600.0,119.7548,119.7824,119.626,119.672,6600.0
2014-07-28 12:50:00,130.11,130.25,130.11,130.22,10300.0,119.672,119.8008,119.672,119.7732,10300.0
2014-07-28 12:55:00,130.21,130.34,130.21,130.26,15000.0,119.764,119.8836,119.764,119.81,15000.0
2014-07-28 13:00:00,130.26,130.26,130.11,130.12,2600.0,119.81,119.81,119.672,119.6812,2600.0
2014-07-28 13:05:00,130.12,130.25,130.12,130.23,6900.0,119.6812,119.8008,119.6812,119.7824,6900.0
2014-07-28 13:10:00,130.23,130.28,130.15,130.21,12100.0,119.7824,119.8284,119.7088,119.764,12100.0
2014-07-28 13:15:00,130.2,130.2,130.13,130.14,6400.0,119.7548,119.7548,119.6904,119.6996,6400.0
2014-07-28 13:20:00,130.12,130.13,130.04,130.12,9500.0,119.6812,119.6904,119.6076,119.6812,9500.0
2014-07-28 13:25:00,130.15,130.16,130.06,130.1,6400.0,119.7088,119.718,119.626,119.6628,6400.0
2014-07-28 13:30:00,130.13,130.29,130.13,130.24,11300.0,119.6904,119.8376,119.6904,119.7916,11300.0
2014-07-28 13:35:00,130.25,130.49,130.24,130.49,7300.0,119.8008,120.0215,119.7916,120.0215,7300.0
2014-07-28 13:40:00,130.5,130.64,130.47,130.64,9600.0,120.0307,120.1595,120.0031,120.1595,9600.0
2014-07-28 13:45:00,130.64,130.7,130.6,130.6,6700.0,120.1595,120.2147,120.1227,120.1227,6700.0
2014-07-28 13:50:00,130.62,130.77,130.59,130.77,8500.0,120.1411,120.2791,120.1135,120.2791,8500.0
2014-07-28 13:55:00,130.77,130.9,130.74,130.75,9600.0,120.2791,120.3987,120.2515,120.2607,9600.0
2014-07-28 14:00:00,130.76,130.95,130.76,130.94,6100.0,120.2699,120.4446,120.2699,120.4354,6100.0
2014-07-28 14:05:00,130.95,131.06,130.95,130.96,8300.0,120.4446,120.5458,120.4446,120.4538,8300.0
2014-07-28 14:10:00,130.94,130.94,130.8,130.8,3500.0,120.4354,120.4354,120.3067,120.3067,3500.0
2014-07-28 14:15:00,130.81,130.81,130.63,130.63,31200.0,120.3159,120.3159,120.1503,120.1503,31200.0
2014-07-28 14:20:00,130.63,130.64,130.61,130.64,2000.0,120.1503,120.1595,120.1319,120.1595,2000.0
2014-07-28 14:25:00,130.63,130.72,130.62,130.63,4000.0,120.1503,120.2331,120.1411,120.1503,4000.0
2014-07-28 14:30:00,130.64,130.75,130.61,130.75,20600.0,120.1595,120.2607,120.1319,120.2607,20600.0
2014-07-28 14:35:00,130.77,130.83,130.58,130.59,10000.0,120.2791,120.3343,120.1043,120.1135,10000.0
2014-07-28 14:40:00,130.58,130.64,130.5,130.57,9800.0,120.1043,120.1595,120.0307,120.0951,9800.0
2014-07-28 14:45:00,130.59,130.77,130.59,130.76,4600.0,120.1135,120.2791,120.1135,120.2699,4600.0
2014-07-28 14:50:00,130.76,130.76,130.57,130.59,14200.0,120.2699,120.2699,120.0951,120.1135,14200.0
2014-07-28 14:55:00,130.59,130.63,130.54,130.56,9100.0,120.1135,120.1503,120.0675,120.0859,9100.0
2014-07-28 15:00:00,130.53,130.55,130.46,130.5,7600.0,120.0583,120.0767,119.994,120.0307,7600.0
2014-07-28 15:05:00,130.5,130.73,130.5,130.73,8400.0,120.0307,120.2423,120.0307,120.2423,8400.0
2014-07-28 15:10:00,130.73,130.97,130.73,130.95,10300.0,120.2423,120.463,120.2423,120.4446,10300.0
2014-07-28 15:15:00,130.94,130.96,130.88,130.96,17000.0,120.4354,120.4538,120.3803,120.4538,17000.0
2014-07-28 15:20:00,130.97,130.97,130.93,130.94,16600.0,120.463,120.463,120.4262,120.4354,16600.0
2014-07-28 15:25:00,130.94,130.97,130.88,130.95,17300.0,120.4354,120.463,120.3803,120.4446,17300.0
2014-07-28 15:30:00,130.95,130.95,130.88,130.9,11100.0,120.4446,120.4446,120.3803,120.3987,11100.0
2014-07-28 15:35:00,130.9,131.0,130.84,131.0,19000.0,120.3987,120.4906,120.3435,120.4906,19000.0
2014-07-28 15:40:00,131.01,131.09,131.0,131.01,32400.0,120.4998,120.5734,120.4906,120.4998,32400.0
2014-07-28 15:45:00,131.0,131.02,130.95,130.98,30100.0,120.4906,120.509,120.4446,120.4722,30100.0
2014-07-28 15:50:00,130.98,130.99,130.88,130.95,59100.0,120.4722,120.4814,120.3803,120.4446,59100.0
2014-07-28 15:55:00,130.97,131.0,130.91,130.91,49200.0,120.463,120.4906,120.4078,120.4078,49200.0
2014-07-29 09:30:00,130.57,130.98,129.89,129.89,14600.0,120.0951,120.4722,119.4697,119.4697,14600.0
2014-07-29 09:35:00,129.55,129.79,129.26,129.59,15100.0,119.157,119.3777,118.8902,119.1937,15100.0
2014-07-29 09:40:00,129.58,129.64,128.73,128.76,13500.0,119.1845,119.2397,118.4027,118.4303,13500.0
2014-07-29 09:45:00,128.7,128.84,128.5,128.5,14000.0,118.3751,118.5039,118.1912,118.1912,14000.0
2014-07-29 09:50:00,128.6,128.86,128.59,128.6,10800.0,118.2832,118.5223,118.274,118.2832,10800.0
2014-07-29 09:55:00,128.67,128.67,128.23,128.57,15400.0,118.3476,118.3476,117.9429,118.2556,15400.0
2014-07-29 10:00:00,128.57,128.82,128.53,128.78,13500.0,118.2556,118.4855,118.2188,118.4487,13500.0
2014-07-29 10:05:00,128.8,129.01,128.8,128.94,8800.0,118.4671,118.6603,118.4671,118.5959,8800.0
2014-07-29 10:10:00,128.9,128.9,128.42,128.42,12400.0,118.5591,118.5591,118.1176,118.1176,12400.0
2014-07-29 10:15:00,128.47,128.57,128.36,128.4,11900.0,118.1636,118.2556,118.0624,118.0992,11900.0
2014-07-29 10:20:00,128.33,128.36,128.16,128.24,11200.0,118.0348,118.0624,117.8785,117.952,11200.0
2014-07-29 10:25:00,128.27,128.36,128.18,128.25,6800.0,117.9796,118.0624,117.8969,117.9612,6800.0
2014-07-29 10:30:00,128.23,128.23,128.09,128.17,16300.0,117.9429,117.9429,117.8141,117.8877,16300.0
2014-07-29 10:35:00,128.16,128.31,128.11,128.16,9900.0,117.8785,118.0164,117.8325,117.8785,9900.0
2014-07-29 10:40:00,128.15,128.25,128.15,128.25,6500.0,117.8693,117.9612,117.8693,117.9612,6500.0
2014-07-29 10:45:00,128.26,128.26,128.02,128.07,8700.0,117.9704,117.9704,117.7497,117.7957,8700.0
2014-07-29 10:50:00,128.07,128.11,127.99,127.99,12300.0,117.7957,117.8325,117.7221,117.7221,12300.0
2014-07-29 10:55:00,128.07,128.07,127.59,127.59,24600.0,117.7957,117.7957,117.3542,117.3542,24600.0
2014-07-29 11:00:00,127.64,127.64,127.3,127.36,28400.0,117.4002,117.4002,117.0875,117.1426,28400.0
2014-07-29 11:05:00,127.41,127.44,126.86,127.26,31100.0,117.1886,117.2162,116.6828,117.0507,31100.0
2014-07-29 11:10:00,127.26,127.38,127.13,127.35,10100.0,117.0507,117.161,116.9311,117.1334,10100.0
2014-07-29 11:15:00,127.36,127.36,127.05,127.16,63000.0,117.1426,117.1426,116.8575,116.9587,63000.0
2014-07-29 11:20:00,127.19,127.44,127.15,127.34,14200.0,116.9863,117.2162,116.9495,117.1242,14200.0
2014-07-29 11:25:00,127.29,127.32,126.94,126.94,28200.0,117.0783,117.1059,116.7563,116.7563,28200.0
2014-07-29 11:30:00,126.97,127.01,126.68,126.73,58500.0,116.7839,116.8207,116.5172,116.5632,58500.0
2014-07-29 11:35:00,126.7,126.9,126.58,126.89,17600.0,116.5356,116.7195,116.4252,116.7104,17600.0
2014-07-29 11:40:00,126.89,126.92,126.71,126.75,12700.0,116.7104,116.7379,116.5448,116.5816,12700.0
2014-07-29 11:45:00,126.76,126.85,126.63,126.64,8500.0,116.5908,116.6736,116.4712,116.4804,8500.0
2014-07-29 11:50:00,126.71,126.92,126.71,126.88,28900.0,116.5448,116.7379,116.5448,116.7012,28900.0
2014-07-29 11:55:00,126.91,126.93,126.73,126.76,21400.0,116.7287,116.7471,116.5632,116.5908,21400.0
2014-07-29 12:00:00,126.76,126.86,126.6,126.86,13800.0,116.5908,116.6828,116.4436,116.6828,13800.0
2014-07-29 12:05:00,126.83,126.91,126.75,126.79,5300.0,116.6552,116.7287,116.5816,116.6184,5300.0
2014-07-29 12:10:00,126.76,126.92,126.7,126.92,6800.0,116.5908,116.7379,116.5356,116.7379,6800.0
2014-07-29 12:15:00,126.94,126.97,126.88,126.96,19800.0,116.7563,116.7839,116.7012,116.7747,19800.0
2014-07-29 12:20:00,126.95,127.4,126.95,127.35,12200.0,116.7655,117.1794,116.7655,117.1334,12200.0
2014-07-29 12:25:00,127.37,127.5,127.36,127.36,5600.0,117.1518,117.2714,117.1426,117.1426,5600.0
2014-07-29 12:30:00,127.35,127.44,127.34,127.4,4700.0,117.1334,117.2162,117.1242,117.1794,4700.0
2014-07-29 12:35:00,127.37,127.4,127.28,127.35,4200.0,117.1518,117.1794,117.0691,117.1334,4200.0
2014-07-29 12:40:00,127.38,127.38,127.3,127.36,30100.0,117.161,117.161,117.0875,117.1426,30100.0
2014-07-29 12:45:00,127.36,127.54,127.36,127.5,5600.0,117.1426,117.3082,117.1426,117.2714,5600.0
2014-07-29 12:50:00,127.52,127.57,127.47,127.52,5300.0,117.2898,117.3358,117.2438,117.2898,5300.0
2014-07-29 12:55:00,127.54,127.7,127.53,127.7,6600.0,117.3082,117.4554,117.299,117.4554,6600.0
2014-07-29 13:00:00,127.69,127.86,127.69,127.76,5200.0,117.4462,117.6025,117.4462,117.5106,5200.0
2014-07-29 13:05:00,127.76,128.0,127.76,127.99,5800.0,117.5106,117.7313,117.5106,117.7221,5800.0
2014-07-29 13:10:00,127.96,127.96,127.8,127.81,6900.0,117.6945,117.6945,117.5473,117.5565,6900.0
2014-07-29 13:15:00,127.82,127.89,127.64,127.7,10500.0,117.5657,117.6301,117.4002,117.4554,10500.0
2014-07-29 13:20:00,127.68,127.8,127.68,127.8,8500.0,117.437,117.5473,117.437,117.5473,8500.0
2014-07-29 13:25:00,127.8,127.8,127.74,127.75,6500.0,117.5473,117.5473,117.4922,117.5014,6500.0
2014-07-29 13:30:00,127.72,127.89,127.72,127.76,9600.0,117.4738,117.6301,117.4738,117.5106,9600.0
2014-07-29 13:35:00,127.8,127.91,127.76,127.91,6700.0,117.5473,117.6485,117.5106,117.6485,6700.0
2014-07-29 13:40:00,127.89,127.95,127.87,127.95,7600.0,117.6301,117.6853,117.6117,117.6853,7600.0
2014-07-29 13:45:00,127.92,127.98,127.92,127.96,3000.0,117.6577,117.7129,117.6577,117.6945,3000.0
2014-07-29 13:50:00,127.95,128.0,127.94,128.0,3100.0,117.6853,117.7313,117.6761,117.7313,3100.0
2014-07-29 13:55:00,127.98,128.04,127.83,127.83,21000.0,117.7129,117.7681,117.5749,117.5749,21000.0
2014-07-29 14:00:00,127.8,127.82,127.72,127.72,8500.0,117.5473,117.5657,117.4738,117.4738,8500.0
2014-07-29 14:05:00,127.72,127.87,127.72,127.87,7600.0,117.4738,117.6117,117.4738,117.6117,7600.0
2014-07-29 14:10:00,127.89,127.9,127.74,127.75,20000.0,117.6301,117.6393,117.4922,117.5014,20000.0
2014-07-29 14:15:00,127.75,127.88,127.66,127.67,15000.0,117.5014,117.6209,117.4186,117.4278,15000.0
2014-07-29 14:20:00,127.67,127.7,127.21,127.31,59900.0,117.4278,117.4554,117.0047,117.0967,59900.0
2014-07-29 14:25:00,127.31,127.31,127.04,127.23,19000.0,117.0967,117.0967,116.8483,117.0231,19000.0
2014-07-29 14:30:00,127.29,127.58,127.29,127.57,11900.0,117.0783,117.345,117.0783,117.3358,11900.0
2014-07-29 14:35:00,127.59,127.75,127.51,127.75,11800.0,117.3542,117.5014,117.2806,117.5014,11800.0
2014-07-29 14:40:00,127.74,127.95,127.74,127.82,33400.0,117.4922,117.6853,117.4922,117.5657,33400.0
2014-07-29 14:45:00,127.88,127.95,127.76,127.81,17700.0,117.6209,117.6853,117.5106,117.5565,17700.0
2014-07-29 14:50:00,127.81,127.85,127.74,127.75,11000.0,117.5565,117.5933,117.4922,117.5014,11000.0
2014-07-29 14:55:00,127.77,127.85,127.75,127.82,14000.0,117.5198,117.5933,117.5014,117.5657,14000.0
2014-07-29 15:00:00,127.8,127.86,127.77,127.86,18000.0,117.5473,117.6025,117.5198,117.6025,18000.0
2014-07-29 15:05:00,127.86,127.87,127.68,127.8,21100.0,117.6025,117.6117,117.437,117.5473,21100.0
2014-07-29 15:10:00,127.8,127.83,127.75,127.79,14800.0,117.5473,117.5749,117.5014,117.5381,14800.0
2014-07-29 15:15:00,127.8,127.83,127.73,127.83,9800.0,117.5473,117.5749,117.483,117.5749,9800.0
2014-07-29 15:20:00,127.81,127.82,127.5,127.5,24500.0,117.5565,117.5657,117.2714,117.2714,24500.0
2014-07-29 15:25:00,127.5,127.63,127.43,127.59,25900.0,117.2714,117.391,117.207,117.3542,25900.0
2014-07-29 15:30:00,127.63,127.63,127.46,127.59,23300.0,117.391,117.391,117.2346,117.3542,23300.0
2014-07-29 15:35:00,127.61,127.75,127.57,127.74,23900.0,117.3726,117.5014,117.3358,117.4922,23900.0
2014-07-29 15:40:00,127.72,127.75,127.58,127.58,26800.0,117.4738,117.5014,117.345,117.345,26800.0
2014-07-29 15:45:00,127.57,127.78,127.51,127.76,41400.0,117.3358,117.529,117.2806,117.5106,41400.0
2014-07-29 15:50:00,127.75,127.81,127.63,127.63,40300.0,117.5014,117.5565,117.391,117.391,40300.0
2014-07-29 15:55:00,127.65,127.68,127.49,127.53,71200.0,117.4094,117.437,117.2622,117.299,71200.0
2014-07-30 09:30:00,125.0,125.0,123.21,124.18,118100.0,114.972,114.972,113.3256,114.2178,118100.0
2014-07-30 09:35:00,124.16,124.62,121.9,122.01,71200.0,114.1994,114.6225,112.1207,112.2218,71200.0
2014-07-30 09:40:00,121.9,122.11,120.02,121.05,193400.0,112.1207,112.3138,110.3915,111.3389,193400.0
2014-07-30 09:45:00,121.05,121.28,120.28,121.21,165300.0,111.3389,111.5504,110.6306,111.486,165300.0
2014-07-30 09:50:00,121.21,121.37,120.87,121.14,82800.0,111.486,111.6332,111.1733,111.4216,82800.0
2014-07-30 09:55:00,121.27,121.35,118.54,118.54,122100.0,111.5412,111.6148,109.0302,109.0302,122100.0
2014-07-30 10:00:00,118.54,120.2,118.53,119.34,173900.0,109.0302,110.5571,109.021,109.766,173900.0
2014-07-30 10:05:00,119.16,119.51,118.8,119.2,45500.0,109.6005,109.9224,109.2694,109.6373,45500.0
2014-07-30 10:10:00,119.2,119.79,118.76,119.19,78300.0,109.6373,110.1799,109.2326,109.6281,78300.0
2014-07-30 10:15:00,119.26,119.32,118.58,119.16,50400.0,109.6925,109.7476,109.067,109.6005,50400.0
2014-07-30 10:20:00,119.25,119.62,119.19,119.62,59200.0,109.6833,110.0236,109.6281,110.0236,59200.0
2014-07-30 10:25:00,119.61,119.83,119.5,119.62,42400.0,110.0144,110.2167,109.9132,110.0236,42400.0
2014-07-30 10:30:00,119.73,119.78,119.28,119.78,23000.0,110.1248,110.1707,109.7109,110.1707,23000.0
2014-07-30 10:35:00,119.75,120.17,119.62,119.84,35000.0,110.1432,110.5295,110.0236,110.2259,35000.0
2014-07-30 10:40:00,119.77,119.77,118.87,119.05,24600.0,110.1615,110.1615,109.3337,109.4993,24600.0
2014-07-30 10:45:00,119.08,119.25,119.04,119.15,33600.0,109.5269,109.6833,109.4901,109.5913,33600.0
2014-07-30 10:50:00,119.09,119.14,118.53,118.64,27600.0,109.5361,109.5821,109.021,109.1222,27600.0
2014-07-30 10:55:00,118.6,118.86,118.53,118.8,32700.0,109.0854,109.3246,109.021,109.2694,32700.0
2014-07-30 11:00:00,118.84,119.61,118.84,119.18,36000.0,109.3062,110.0144,109.3062,109.6189,36000.0
2014-07-30 11:05:00,119.17,119.45,119.17,119.45,32700.0,109.6097,109.8672,109.6097,109.8672,32700.0
2014-07-30 11:10:00,119.45,119.58,119.2,119.58,34500.0,109.8672,109.9868,109.6373,109.9868,34500.0
2014-07-30 11:15:00,119.58,119.63,119.28,119.35,30800.0,109.9868,110.0328,109.7109,109.7752,30800.0
2014-07-30 11:20:00,119.33,119.61,119.3,119.46,35800.0,109.7568,110.0144,109.7293,109.8764,35800.0
2014-07-30 11:25:00,119.41,119.51,119.15,119.36,22100.0,109.8304,109.9224,109.5913,109.7844,22100.0
2014-07-30 11:30:00,119.29,119.58,119.24,119.37,21100.0,109.7201,109.9868,109.6741,109.7936,21100.0
2014-07-30 11:35:00,119.28,119.29,119.0,119.02,20000.0,109.7109,109.7201,109.4533,109.4717,20000.0
2014-07-30 11:40:00,119.01,119.05,118.69,118.81,19500.0,109.4625,109.4993,109.1682,109.2786,19500.0
2014-07-30 11:45:00,118.82,119.02,118.79,119.01,22500.0,109.2878,109.4717,109.2602,109.4625,22500.0
2014-07-30 11:50:00,119.01,119.3,119.01,119.25,30600.0,109.4625,109.7293,109.4625,109.6833,30600.0
2014-07-30 11:55:00,119.22,119.77,119.18,119.59,36700.0,109.6557,110.1615,109.6189,109.996,36700.0
2014-07-30 12:00:00,119.61,119.98,119.55,119.63,56000.0,110.0144,110.3547,109.9592,110.0328,56000.0
2014-07-30 12:05:00,119.63,119.84,119.6,119.84,20900.0,110.0328,110.2259,110.0052,110.2259,20900.0
2014-07-30 12:10:00,119.85,120.39,119.84,120.34,48200.0,110.2351,110.7318,110.2259,110.6858,48200.0
2014-07-30 12:15:00,120.28,120.33,120.1,120.18,10100.0,110.6306,110.6766,110.4651,110.5387,10100.0
2014-07-30 12:20:00,120.16,120.95,120.16,120.88,25200.0,110.5203,111.2469,110.5203,111.1825,25200.0
2014-07-30 12:25:00,120.92,121.08,120.67,120.89,45100.0,111.2193,111.3665,110.9893,111.1917,45100.0
2014-07-30 12:30:00,120.9,121.11,120.89,120.98,28900.0,111.2009,111.394,111.1917,111.2745,28900.0
2014-07-30 12:35:00,120.97,121.1,120.76,120.84,126600.0,111.2653,111.3848,111.0721,111.1457,126600.0
2014-07-30 12:40:00,120.9,121.2,120.76,120.91,25800.0,111.2009,111.4768,111.0721,111.2101,25800.0
2014-07-30 12:45:00,120.9,120.93,120.49,120.5,72100.0,111.2009,111.2285,110.8238,110.833,72100.0
2014-07-30 12:50:00,120.48,120.49,120.09,120.17,34200.0,110.8146,110.8238,110.4559,110.5295,34200.0
2014-07-30 12:55:00,120.31,120.31,120.14,120.16,6800.0,110.6582,110.6582,110.5019,110.5203,6800.0
2014-07-30 13:00:00,120.21,120.31,120.0,120.0,8400.0,110.5662,110.6582,110.3731,110.3731,8400.0
2014-07-30 13:05:00,120.01,120.15,119.99,120.02,10100.0,110.3823,110.5111,110.3639,110.3915,10100.0
2014-07-30 13:10:00,120.04,120.15,119.83,120.13,29600.0,110.4099,110.5111,110.2167,110.4927,29600.0
2014-07-30 13:15:00,120.07,120.49,120.06,120.29,39900.0,110.4375,110.8238,110.4283,110.6398,39900.0
2014-07-30 13:20:00,120.28,120.77,120.28,120.69,41400.0,110.6306,111.0813,110.6306,111.0077,41400.0
2014-07-30 13:25:00,120.71,121.12,120.71,120.99,19200.0,111.0261,111.4032,111.0261,111.2837,19200.0
2014-07-30 13:30:00,121.0,121.23,120.85,120.86,12900.0,111.2929,111.5044,111.1549,111.1641,12900.0
2014-07-30 13:35:00,120.89,121.11,120.88,120.92,16000.0,111.1917,111.394,111.1825,111.2193,16000.0
2014-07-30 13:40:00,120.97,121.13,120.92,120.97,29000.0,111.2653,111.4124,111.2193,111.2653,29000.0
2014-07-30 13:45:00,120.97,121.11,120.96,120.99,24500.0,111.2653,111.394,111.2561,111.2837,24500.0
2014-07-30 13:50:00,121.01,121.09,120.96,120.98,64100.0,111.3021,111.3757,111.2561,111.2745,64100.0
2014-07-30 13:55:00,121.0,121.1,120.97,121.09,11600.0,111.2929,111.3848,111.2653,111.3757,11600.0
2014-07-30 14:00:00,121.03,121.48,120.67,121.29,36900.0,111.3205,111.7344,110.9893,111.5596,36900.0
2014-07-30 14:05:00,121.23,121.6,121.2,121.6,21900.0,111.5044,111.8447,111.4768,111.8447,21900.0
2014-07-30 14:10:00,121.6,121.98,121.6,121.96,17400.0,111.8447,112.1943,111.8447,112.1759,17400.0
2014-07-30 14:15:00,121.97,122.52,121.91,122.49,39100.0,112.1851,112.6909,112.1299,112.6633,39100.0
2014-07-30 14:20:00,122.5,122.58,122.41,122.42,75300.0,112.6725,112.7461,112.5898,112.599,75300.0
2014-07-30 14:25:00,122.49,122.56,122.42,122.52,30900.0,112.6633,112.7277,112.599,112.6909,30900.0
2014-07-30 14:30:00,122.63,122.79,122.15,122.18,23100.0,112.7921,112.9393,112.3506,112.3782,23100.0
2014-07-30 14:35:00,122.23,122.32,122.02,122.11,14000.0,112.4242,112.507,112.231,112.3138,14000.0
2014-07-30 14:40:00,122.11,122.29,121.96,122.09,22200.0,112.3138,112.4794,112.1759,112.2954,22200.0
2014-07-30 14:45:00,122.08,122.16,121.22,121.5,28700.0,112.2862,112.3598,111.4952,111.7528,28700.0
2014-07-30 14:50:00,121.5,121.63,121.4,121.56,21800.0,111.7528,111.8723,111.6608,111.8079,21800.0
2014-07-30 14:55:00,121.55,121.68,121.46,121.51,14400.0,111.7987,111.9183,111.716,111.762,14400.0
2014-07-30 15:00:00,121.51,121.51,120.93,121.33,38000.0,111.762,111.762,111.2285,111.5964,38000.0
2014-07-30 15:05:00,121.34,121.43,121.02,121.07,26400.0,111.6056,111.6884,111.3113,111.3573,26400.0
2014-07-30 15:10:00,121.08,121.13,120.69,120.72,38400.0,111.3665,111.4124,111.0077,111.0353,38400.0
2014-07-30 15:15:00,120.71,121.02,120.71,120.97,26800.0,111.0261,111.3113,111.0261,111.2653,26800.0
2014-07-30 15:20:00,120.91,121.01,120.52,120.57,68000.0,111.2101,111.3021,110.8514,110.8974,68000.0
2014-07-30 15:25:00,120.56,121.0,120.53,120.91,23300.0,110.8882,111.2929,110.8606,111.2101,23300.0
2014-07-30 15:30:00,120.91,121.12,120.86,121.04,55200.0,111.2101,111.4032,111.1641,111.3297,55200.0
2014-07-30 15:35:00,121.05,121.05,120.92,120.96,33600.0,111.3389,111.3389,111.2193,111.2561,33600.0
2014-07-30 15:40:00,120.96,120.96,120.58,120.58,48000.0,111.2561,111.2561,110.9066,110.9066,48000.0
2014-07-30 15:45:00,120.58,120.6,120.43,120.47,69000.0,110.9066,110.925,110.7686,110.8054,69000.0
2014-07-30 15:50:00,120.47,120.63,120.47,120.52,82700.0,110.8054,110.9526,110.8054,110.8514,82700.0
2014-07-30 15:55:00,120.51,120.55,120.31,120.34,107500.0,110.8422,110.879,110.6582,110.6858,107500.0
2014-07-31 09:30:00,120.68,120.68,117.51,117.77,60400.0,110.9985,110.9985,108.0829,108.322,60400.0
2014-07-31 09:35:00,117.71,118.23,117.64,118.03,142000.0,108.2668,108.7451,108.2024,108.5611,142000.0
2014-07-31 09:40:00,117.95,118.47,117.82,117.97,40500.0,108.4876,108.9658,108.368,108.506,40500.0
2014-07-31 09:45:00,117.99,118.48,117.8,118.45,76700.0,108.5243,108.975,108.3496,108.9474,76700.0
2014-07-31 09:50:00,118.41,118.43,117.96,118.16,176000.0,108.9107,108.929,108.4968,108.6807,176000.0
2014-07-31 09:55:00,118.11,118.19,117.92,118.1,34400.0,108.6347,108.7083,108.46,108.6255,34400.0
2014-07-31 10:00:00,118.06,118.3,117.89,118.19,50300.0,108.5887,108.8095,108.4324,108.7083,50300.0
2014-07-31 10:05:00,118.2,118.22,117.69,118.0,78500.0,108.7175,108.7359,108.2484,108.5335,78500.0
2014-07-31 10:10:00,117.92,118.4,117.92,118.33,56100.0,108.46,108.9015,108.46,108.8371,56100.0
2014-07-31 10:15:00,118.32,118.35,117.87,117.89,30600.0,108.8279,108.8555,108.414,108.4324,30600.0
2014-07-31 10:20:00,117.93,117.96,117.69,117.76,89500.0,108.4692,108.4968,108.2484,108.3128,89500.0
2014-07-31 10:25:00,117.76,118.09,117.74,117.91,28100.0,108.3128,108.6163,108.2944,108.4508,28100.0
2014-07-31 10:30:00,117.95,117.96,117.78,117.9,17600.0,108.4876,108.4968,108.3312,108.4416,17600.0
2014-07-31 10:35:00,117.9,117.92,117.72,117.77,34500.0,108.4416,108.46,108.276,108.322,34500.0
2014-07-31 10:40:00,117.78,117.87,117.68,117.68,23300.0,108.3312,108.414,108.2392,108.2392,23300.0
2014-07-31 10:45:00,117.68,117.75,117.62,117.72,42500.0,108.2392,108.3036,108.184,108.276,42500.0
2014-07-31 10:50:00,117.71,117.94,117.61,117.64,14600.0,108.2668,108.4784,108.1748,108.2024,14600.0
2014-07-31 10:55:00,117.65,117.71,117.41,117.42,36400.0,108.2116,108.2668,107.9909,108.0001,36400.0
2014-07-31 11:00:00,117.45,117.7,117.44,117.54,29700.0,108.0277,108.2576,108.0185,108.1104,29700.0
2014-07-31 11:05:00,117.56,117.57,117.42,117.55,37800.0,108.1288,108.138,108.0001,108.1196,37800.0
2014-07-31 11:10:00,117.55,117.61,117.45,117.54,22700.0,108.1196,108.1748,108.0277,108.1104,22700.0
2014-07-31 11:15:00,117.55,117.83,117.51,117.65,13400.0,108.1196,108.3772,108.0829,108.2116,13400.0
2014-07-31 11:20:00,117.62,117.72,117.5,117.55,10200.0,108.184,108.276,108.0737,108.1196,10200.0
2014-07-31 11:25:00,117.51,117.67,117.41,117.57,51600.0,108.0829,108.23,107.9909,108.138,51600.0
2014-07-31 11:30:00,117.57,117.66,117.35,117.38,19600.0,108.138,108.2208,107.9357,107.9633,19600.0
2014-07-31 11:35:00,117.35,117.62,117.33,117.62,31300.0,107.9357,108.184,107.9173,108.184,31300.0
2014-07-31 11:40:00,117.62,117.68,117.42,117.58,21600.0,108.184,108.2392,108.0001,108.1472,21600.0
2014-07-31 11:45:00,117.53,117.63,117.18,117.29,20300.0,108.1012,108.1932,107.7793,107.8805,20300.0
2014-07-31 11:50:00,117.29,117.3,117.11,117.14,16100.0,107.8805,107.8897,107.7149,107.7425,16100.0
2014-07-31 11:55:00,117.13,117.13,116.69,116.81,70400.0,107.7333,107.7333,107.3286,107.439,70400.0
2014-07-31 12:00:00,116.81,116.9,116.69,116.87,36300.0,107.439,107.5218,107.3286,107.4942,36300.0
2014-07-31 12:05:00,116.88,116.88,116.72,116.72,8400.0,107.5034,107.5034,107.3562,107.3562,8400.0
2014-07-31 12:10:00,116.71,116.71,116.47,116.5,20200.0,107.347,107.347,107.1263,107.1539,20200.0
2014-07-31 12:15:00,116.51,116.67,116.47,116.65,13900.0,107.1631,107.3102,107.1263,107.2918,13900.0
2014-07-31 12:20:00,116.65,116.65,116.48,116.53,17000.0,107.2918,107.2918,107.1355,107.1815,17000.0
2014-07-31 12:25:00,116.5,116.58,116.38,116.56,24900.0,107.1539,107.2275,107.0435,107.2091,24900.0
2014-07-31 12:30:00,116.57,116.85,116.53,116.82,9800.0,107.2183,107.4758,107.1815,107.4482,9800.0
2014-07-31 12:35:00,116.81,117.17,116.76,117.17,14600.0,107.439,107.7701,107.393,107.7701,14600.0
2014-07-31 12:40:00,117.15,117.34,117.13,117.33,16700.0,107.7517,107.9265,107.7333,107.9173,16700.0
2014-07-31 12:45:00,117.34,117.64,117.34,117.64,24600.0,107.9265,108.2024,107.9265,108.2024,24600.0
2014-07-31 12:50:00,117.67,117.96,117.67,117.93,15000.0,108.23,108.4968,108.23,108.4692,15000.0
2014-07-31 12:55:00,117.92,118.15,117.92,118.05,22400.0,108.46,108.6715,108.46,108.5795,22400.0
2014-07-31 13:00:00,118.05,118.49,118.03,118.49,17900.0,108.5795,108.9842,108.5611,108.9842,17900.0
2014-07-31 13:05:00,118.46,118.77,118.45,118.77,22300.0,108.9566,109.2418,108.9474,109.2418,22300.0
2014-07-31 13:10:00,118.77,118.97,118.69,118.88,29200.0,109.2418,109.4257,109.1682,109.3429,29200.0
2014-07-31 13:15:00,118.92,118.92,118.3,118.33,23400.0,109.3797,109.3797,108.8095,108.8371,23400.0
2014-07-31 13:20:00,118.38,118.38,118.01,118.05,13600.0,108.8831,108.8831,108.5427,108.5795,13600.0
2014-07-31 13:25:00,118.05,118.06,117.73,117.76,14500.0,108.5795,108.5887,108.2852,108.3128,14500.0
2014-07-31 13:30:00,117.8,117.82,117.63,117.71,13800.0,108.3496,108.368,108.1932,108.2668,13800.0
2014-07-31 13:35:00,117.7,117.71,117.62,117.69,10000.0,108.2576,108.2668,108.184,108.2484,10000.0
2014-07-31 13:40:00,117.69,117.86,117.58,117.63,39500.0,108.2484,108.4048,108.1472,108.1932,39500.0
2014-07-31 13:45:00,117.61,117.65,117.55,117.59,20000.0,108.1748,108.2116,108.1196,108.1564,20000.0
2014-07-31 13:50:00,117.61,117.61,117.31,117.39,20400.0,108.1748,108.1748,107.8989,107.9725,20400.0
2014-07-31 13:55:00,117.38,117.75,117.33,117.75,17700.0,107.9633,108.3036,107.9173,108.3036,17700.0
2014-07-31 14:00:00,117.74,117.95,117.59,117.95,39600.0,108.2944,108.4876,108.1564,108.4876,39600.0
2014-07-31 14:05:00,118.01,118.1,117.93,118.0,20800.0,108.5427,108.6255,108.4692,108.5335,20800.0
2014-07-31 14:10:00,118.03,118.13,117.96,118.04,31200.0,108.5611,108.6531,108.4968,108.5703,31200.0
2014-07-31 14:15:00,118.05,118.13,117.96,118.06,15300.0,108.5795,108.6531,108.4968,108.5887,15300.0
2014-07-31 14:20:00,118.08,118.1,117.94,117.94,23500.0,108.6071,108.6255,108.4784,108.4784,23500.0
2014-07-31 14:25:00,117.88,118.15,117.88,118.11,14700.0,108.4232,108.6715,108.4232,108.6347,14700.0
2014-07-31 14:30:00,118.14,118.15,117.91,117.99,38800.0,108.6623,108.6715,108.4508,108.5243,38800.0
2014-07-31 14:35:00,118.01,118.12,117.99,118.11,16700.0,108.5427,108.6439,108.5243,108.6347,16700.0
2014-07-31 14:40:00,118.15,118.15,117.86,117.92,24800.0,108.6715,108.6715,108.4048,108.46,24800.0
2014-07-31 14:45:00,117.95,117.98,117.69,117.73,20500.0,108.4876,108.5151,108.2484,108.2852,20500.0
2014-07-31 14:50:00,117.73,118.02,117.71,117.84,12000.0,108.2852,108.5519,108.2668,108.3864,12000.0
2014-07-31 14:55:00,117.85,117.93,117.7,117.79,13500.0,108.3956,108.4692,108.2576,108.3404,13500.0
2014-07-31 15:00:00,117.74,118.07,117.67,118.06,19000.0,108.2944,108.5979,108.23,108.5887,19000.0
2014-07-31 15:05:00,118.07,118.21,118.03,118.12,14500.0,108.5979,108.7267,108.5611,108.6439,14500.0
2014-07-31 15:10:00,118.07,118.16,117.96,118.01,21300.0,108.5979,108.6807,108.4968,108.5427,21300.0
2014-07-31 15:15:00,118.0,118.14,118.0,118.12,16200.0,108.5335,108.6623,108.5335,108.6439,16200.0
2014-07-31 15:20:00,118.12,118.15,117.87,118.09,23400.0,108.6439,108.6715,108.414,108.6163,23400.0
2014-07-31 15:25:00,118.12,118.16,117.93,118.01,20100.0,108.6439,108.6807,108.4692,108.5427,20100.0
2014-07-31 15:30:00,118.0,118.02,117.84,117.94,24800.0,108.5335,108.5519,108.3864,108.4784,24800.0
2014-07-31 15:35:00,117.94,118.07,117.91,118.03,36800.0,108.4784,108.5979,108.4508,108.5611,36800.0
2014-07-31 15:40:00,118.02,118.17,117.98,117.98,39600.0,108.5519,108.6899,108.5151,108.5151,39600.0
2014-07-31 15:45:00,117.97,118.05,117.9,117.96,49100.0,108.506,108.5795,108.4416,108.4968,49100.0
2014-07-31 15:50:00,117.95,117.95,117.75,117.83,51000.0,108.4876,108.4876,108.3036,108.3772,51000.0
2014-07-31 15:55:00,117.85,117.92,117.63,117.65,122200.0,108.3956,108.46,108.1932,108.2116,122200.0
2014-08-01 09:30:00,117.3,118.82,117.3,118.13,28700.0,107.8897,109.2878,107.8897,108.6531,28700.0
2014-08-01 09:35:00,118.12,118.83,117.87,118.73,15300.0,108.6439,109.297,108.414,109.205,15300.0
2014-08-01 09:40:00,118.72,118.9,118.59,118.79,15800.0,109.1958,109.3613,109.0762,109.2602,15800.0
2014-08-01 09:45:00,118.79,118.84,118.49,118.62,25500.0,109.2602,109.3062,108.9842,109.1038,25500.0
2014-08-01 09:50:00,118.64,118.68,118.21,118.22,14300.0,109.1222,109.159,108.7267,108.7359,14300.0
2014-08-01 09:55:00,118.22,118.25,118.0,118.0,10200.0,108.7359,108.7635,108.5335,108.5335,10200.0
2014-08-01 10:00:00,118.0,118.29,118.0,118.21,8000.0,108.5335,108.8003,108.5335,108.7267,8000.0
2014-08-01 10:05:00,118.26,118.26,117.92,118.01,11100.0,108.7727,108.7727,108.46,108.5427,11100.0
2014-08-01 10:10:00,118.02,118.12,117.77,117.77,8800.0,108.5519,108.6439,108.322,108.322,8800.0
2014-08-01 10:15:00,117.84,117.95,117.77,117.8,6500.0,108.3864,108.4876,108.322,108.3496,6500.0
2014-08-01 10:20:00,117.75,117.89,117.68,117.87,6500.0,108.3036,108.4324,108.2392,108.414,6500.0
2014-08-01 10:25:00,117.87,118.14,117.87,118.02,7900.0,108.414,108.6623,108.414,108.5519,7900.0
2014-08-01 10:30:00,118.02,118.03,117.74,117.79,9400.0,108.5519,108.5611,108.2944,108.3404,9400.0
2014-08-01 10:35:00,117.79,117.92,117.76,117.92,7800.0,108.3404,108.46,108.3128,108.46,7800.0
2014-08-01 10:40:00,117.92,118.09,117.89,118.07,11400.0,108.46,108.6163,108.4324,108.5979,11400.0
2014-08-01 10:45:00,118.07,118.11,117.95,118.04,22600.0,108.5979,108.6347,108.4876,108.5703,22600.0
2014-08-01 10:50:00,118.04,118.23,118.02,118.22,13000.0,108.5703,108.7451,108.5519,108.7359,13000.0
2014-08-01 10:55:00,118.2,118.2,118.05,118.1,9400.0,108.7175,108.7175,108.5795,108.6255,9400.0
2014-08-01 11:00:00,118.12,118.15,118.04,118.1,9700.0,108.6439,108.6715,108.5703,108.6255,9700.0
2014-08-01 11:05:00,118.04,118.12,118.0,118.04,18300.0,108.5703,108.6439,108.5335,108.5703,18300.0
2014-08-01 11:10:00,118.0,118.01,117.63,117.96,15000.0,108.5335,108.5427,108.1932,108.4968,15000.0
2014-08-01 11:15:00,117.9,117.91,117.76,117.84,14500.0,108.4416,108.4508,108.3128,108.3864,14500.0
2014-08-01 11:20:00,117.79,118.0,117.79,117.92,15800.0,108.3404,108.5335,108.3404,108.46,15800.0
2014-08-01 11:25:00,117.94,118.06,117.79,118.05,49300.0,108.4784,108.5887,108.3404,108.5795,49300.0
2014-08-01 11:30:00,118.02,118.23,117.84,117.89,9900.0,108.5519,108.7451,108.3864,108.4324,9900.0
2014-08-01 11:35:00,117.85,117.9,117.72,117.83,11200.0,108.3956,108.4416,108.276,108.3772,11200.0
2014-08-01 11:40:00,117.88,118.03,117.86,118.03,29000.0,108.4232,108.5611,108.4048,108.5611,29000.0
2014-08-01 11:45:00,117.99,118.09,117.9,117.93,15300.0,108.5243,108.6163,108.4416,108.4692,15300.0
2014-08-01 11:50:00,117.9,117.9,117.7,117.72,13600.0,108.4416,108.4416,108.2576,108.276,13600.0
2014-08-01 11:55:00,117.67,117.67,117.55,117.65,13800.0,108.23,108.23,108.1196,108.2116,13800.0
2014-08-01 12:00:00,117.66,117.68,117.58,117.66,6300.0,108.2208,108.2392,108.1472,108.2208,6300.0
2014-08-01 12:05:00,117.65,117.98,117.62,117.95,48200.0,108.2116,108.5151,108.184,108.4876,48200.0
2014-08-01 12:10:00,117.96,117.98,117.83,117.83,16500.0,108.4968,108.5151,108.3772,108.3772,16500.0
2014-08-01 12:15:00,117.83,118.05,117.77,118.04,12100.0,108.3772,108.5795,108.322,108.5703,12100.0
2014-08-01 12:20:00,118.05,118.14,118.02,118.1,10900.0,108.5795,108.6623,108.5519,108.6255,10900.0
2014-08-01 12:25:00,118.13,118.23,118.02,118.23,10700.0,108.6531,108.7451,108.5519,108.7451,10700.0
2014-08-01 12:30:00,118.23,118.23,118.09,118.14,9800.0,108.7451,108.7451,108.6163,108.6623,9800.0
2014-08-01 12:35:00,118.09,118.13,117.88,117.88,7000.0,108.6163,108.6531,108.4232,108.4232,7000.0
2014-08-01 12:40:00,117.93,118.05,117.85,117.85,20800.0,108.4692,108.5795,108.3956,108.3956,20800.0
2014-08-01 12:45:00,117.86,117.9,117.69,117.71,5900.0,108.4048,108.4416,108.2484,108.2668,5900.0
2014-08-01 12:50:00,117.68,117.83,117.68,117.78,8000.0,108.2392,108.3772,108.2392,108.3312,8000.0
2014-08-01 12:55:00,117.78,117.92,117.77,117.84,3300.0,108.3312,108.46,108.322,108.3864,3300.0
2014-08-01 13:00:00,117.82,117.92,117.82,117.88,13000.0,108.368,108.46,108.368,108.4232,13000.0
2014-08-01 13:05:00,117.87,118.0,117.87,117.96,15200.0,108.414,108.5335,108.414,108.4968,15200.0
2014-08-01 13:10:00,117.99,118.09,117.98,118.07,18400.0,108.5243,108.6163,108.5151,108.5979,18400.0
2014-08-01 13:15:00,118.09,118.09,117.98,118.04,21600.0,108.6163,108.6163,108.5151,108.5703,21600.0
2014-08-01 13:20:00,118.04,118.15,117.99,118.07,20700.0,108.5703,108.6715,108.5243,108.5979,20700.0
2014-08-01 13:25:00,118.07,118.31,118.02,118.31,9200.0,108.5979,108.8187,108.5519,108.8187,9200.0
2014-08-01 13:30:00,118.31,118.31,118.1,118.15,9800.0,108.8187,108.8187,108.6255,108.6715,9800.0
2014-08-01 13:35:00,118.19,118.47,118.19,118.47,7400.0,108.7083,108.9658,108.7083,108.9658,7400.0
2014-08-01 13:40:00,118.44,118.5,118.37,118.5,8400.0,108.9382,108.9934,108.8739,108.9934,8400.0
2014-08-01 13:45:00,118.53,118.74,118.51,118.64,6400.0,109.021,109.2142,109.0026,109.1222,6400.0
2014-08-01 13:50:00,118.67,118.67,118.54,118.62,11600.0,109.1498,109.1498,109.0302,109.1038,11600.0
2014-08-01 13:55:00,118.64,118.79,118.61,118.79,10000.0,109.1222,109.2602,109.0946,109.2602,10000.0
2014-08-01 14:00:00,118.8,118.85,118.65,118.66,19400.0,109.2694,109.3154,109.1314,109.1406,19400.0
2014-08-01 14:05:00,118.69,118.93,118.68,118.91,9200.0,109.1682,109.3889,109.159,109.3705,9200.0
2014-08-01 14:10:00,118.91,118.92,118.83,118.83,11500.0,109.3705,109.3797,109.297,109.297,11500.0
2014-08-01 14:15:00,118.83,118.91,118.83,118.84,11800.0,109.297,109.3705,109.297,109.3062,11800.0
2014-08-01 14:20:00,118.85,118.92,118.83,118.92,13800.0,109.3154,109.3797,109.297,109.3797,13800.0
2014-08-01 14:25:00,118.89,118.97,118.84,118.92,16700.0,109.3521,109.4257,109.3062,109.3797,16700.0
2014-08-01 14:30:00,118.96,118.96,118.84,118.86,16900.0,109.4165,109.4165,109.3062,109.3246,16900.0
2014-08-01 14:35:00,118.85,119.0,118.81,119.0,7400.0,109.3154,109.4533,109.2786,109.4533,7400.0
2014-08-01 14:40:00,118.98,118.99,118.8,118.89,15400.0,109.4349,109.4441,109.2694,109.3521,15400.0
2014-08-01 14:45:00,118.9,118.92,118.81,118.83,18600.0,109.3613,109.3797,109.2786,109.297,18600.0
2014-08-01 14:50:00,118.84,118.88,118.81,118.86,14000.0,109.3062,109.3429,109.2786,109.3246,14000.0
2014-08-01 14:55:00,118.85,118.96,118.84,118.92,16100.0,109.3154,109.4165,109.3062,109.3797,16100.0
2014-08-01 15:00:00,118.91,119.02,118.86,119.0,23600.0,109.3705,109.4717,109.3246,109.4533,23600.0
2014-08-01 15:05:00,119.0,119.11,118.94,119.01,28500.0,109.4533,109.5545,109.3981,109.4625,28500.0
2014-08-01 15:10:00,119.02,119.02,118.88,118.96,12800.0,109.4717,109.4717,109.3429,109.4165,12800.0
2014-08-01 15:15:00,118.96,119.11,118.9,119.0,15600.0,109.4165,109.5545,109.3613,109.4533,15600.0
2014-08-01 15:20:00,119.01,119.04,118.97,118.98,26200.0,109.4625,109.4901,109.4257,109.4349,26200.0
2014-08-01 15:25:00,118.97,119.0,118.9,119.0,18800.0,109.4257,109.4533,109.3613,109.4533,18800.0
2014-08-01 15:30:00,118.99,119.0,118.87,118.91,22100.0,109.4441,109.4533,109.3337,109.3705,22100.0
2014-08-01 15:35:00,118.9,118.98,118.89,118.96,23600.0,109.3613,109.4349,109.3521,109.4165,23600.0
2014-08-01 15:40:00,118.97,119.01,118.74,118.74,19700.0,109.4257,109.4625,109.2142,109.2142,19700.0
2014-08-01 15:45:00,118.75,118.81,118.7,118.74,30300.0,109.2234,109.2786,109.1774,109.2142,30300.0
2014-08-01 15:50:00,118.76,118.76,118.55,118.68,34300.0,109.2326,109.2326,109.0394,109.159,34300.0
2014-08-01 15:55:00,118.71,118.85,118.66,118.8,52600.0,109.1866,109.3154,109.1406,109.2694,52600.0
2014-08-04 09:30:00,119.0,119.0,118.26,118.34,31900.0,109.4533,109.4533,108.7727,108.8463,31900.0
2014-08-04 09:35:00,118.37,119.2,118.37,119.2,30400.0,108.8739,109.6373,108.8739,109.6373,30400.0
2014-08-04 09:40:00,119.14,119.59,118.93,119.46,27700.0,109.5821,109.996,109.3889,109.8764,27700.0
2014-08-04 09:45:00,119.54,119.55,118.96,119.0,17300.0,109.95,109.9592,109.4165,109.4533,17300.0
2014-08-04 09:50:00,119.01,119.16,118.84,119.16,18600.0,109.4625,109.6005,109.3062,109.6005,18600.0
2014-08-04 09:55:00,119.17,119.27,119.01,119.27,9100.0,109.6097,109.7017,109.4625,109.7017,9100.0
2014-08-04 10:00:00,119.2,119.24,118.9,118.95,23000.0,109.6373,109.6741,109.3613,109.4073,23000.0
2014-08-04 10:05:00,119.0,119.13,119.0,119.06,6500.0,109.4533,109.5729,109.4533,109.5085,6500.0
2014-08-04 10:10:00,119.05,119.23,119.0,119.18,15000.0,109.4993,109.6649,109.4533,109.6189,15000.0
2014-08-04 10:15:00,119.17,119.24,119.05,119.19,25300.0,109.6097,109.6741,109.4993,109.6281,25300.0
2014-08-04 10:20:00,119.19,119.57,119.18,119.55,14500.0,109.6281,109.9776,109.6189,109.9592,14500.0
2014-08-04 10:25:00,119.57,119.67,119.48,119.54,12700.0,109.9776,110.0696,109.8948,109.95,12700.0
2014-08-04 10:30:00,119.53,119.64,119.4,119.41,9200.0,109.9408,110.042,109.8212,109.8304,9200.0
2014-08-04 10:35:00,119.41,119.52,119.29,119.52,13800.0,109.8304,109.9316,109.7201,109.9316,13800.0
2014-08-04 10:40:00,119.5,119.5,119.4,119.44,15300.0,109.9132,109.9132,109.8212,109.858,15300.0
2014-08-04 10:45:00,119.44,119.56,119.32,119.54,10000.0,109.858,109.9684,109.7476,109.95,10000.0
2014-08-04 10:50:00,119.51,119.6,119.38,119.59,8600.0,109.9224,110.0052,109.8028,109.996,8600.0
2014-08-04 10:55:00,119.56,119.56,119.33,119.5,10900.0,109.9684,109.9684,109.7568,109.9132,10900.0
2014-08-04 11:00:00,119.5,119.5,119.31,119.42,10100.0,109.9132,109.9132,109.7385,109.8396,10100.0
2014-08-04 11:05:00,119.43,119.56,119.38,119.56,12700.0,109.8488,109.9684,109.8028,109.9684,12700.0
2014-08-04 11:10:00,119.54,119.77,119.52,119.68,14700.0,109.95,110.1615,109.9316,110.0788,14700.0
2014-08-04 11:15:00,119.67,119.81,119.56,119.69,8200.0,110.0696,110.1983,109.9684,110.088,8200.0
2014-08-04 11:20:00,119.69,119.78,119.64,119.75,7800.0,110.088,110.1707,110.042,110.1432,7800.0
2014-08-04 11:25:00,119.73,119.97,119.71,119.96,18100.0,110.1248,110.3455,110.1064,110.3363,18100.0
2014-08-04 11:30:00,119.95,119.95,119.67,119.84,10200.0,110.3271,110.3271,110.0696,110.2259,10200.0
2014-08-04 11:35:00,119.85,119.88,119.72,119.72,11400.0,110.2351,110.2627,110.1156,110.1156,11400.0
2014-08-04 11:40:00,119.74,119.74,119.62,119.68,14600.0,110.134,110.134,110.0236,110.0788,14600.0
2014-08-04 11:45:00,119.64,119.92,119.59,119.85,16100.0,110.042,110.2995,109.996,110.2351,16100.0
2014-08-04 11:50:00,119.88,119.9,119.58,119.71,9900.0,110.2627,110.2811,109.9868,110.1064,9900.0
2014-08-04 11:55:00,119.74,119.86,119.73,119.83,6000.0,110.134,110.2443,110.1248,110.2167,6000.0
2014-08-04 12:00:00,119.81,119.92,119.74,119.92,10200.0,110.1983,110.2995,110.134,110.2995,10200.0
2014-08-04 12:05:00,119.91,119.96,119.9,119.92,8700.0,110.2903,110.3363,110.2811,110.2995,8700.0
2014-08-04 12:10:00,119.93,119.96,119.82,119.82,6400.0,110.3087,110.3363,110.2075,110.2075,6400.0
2014-08-04 12:15:00,119.8,119.8,119.65,119.7,11100.0,110.1891,110.1891,110.0512,110.0972,11100.0
2014-08-04 12:20:00,119.7,120.0,119.7,120.0,21200.0,110.0972,110.3731,110.0972,110.3731,21200.0
2014-08-04 12:25:00,119.99,120.0,119.91,119.98,15300.0,110.3639,110.3731,110.2903,110.3547,15300.0
2014-08-04 12:30:00,119.96,120.15,119.9,120.15,10100.0,110.3363,110.5111,110.2811,110.5111,10100.0
2014-08-04 12:35:00,120.11,120.18,120.04,120.04,10200.0,110.4743,110.5387,110.4099,110.4099,10200.0
2014-08-04 12:40:00,120.05,120.24,120.04,120.24,5900.0,110.4191,110.5938,110.4099,110.5938,5900.0
2014-08-04 12:45:00,120.21,120.24,120.1,120.17,6600.0,110.5662,110.5938,110.4651,110.5295,6600.0
2014-08-04 12:50:00,120.18,120.24,120.1,120.1,10000.0,110.5387,110.5938,110.4651,110.4651,10000.0
2014-08-04 12:55:00,120.09,120.1,119.98,120.04,12400.0,110.4559,110.4651,110.3547,110.4099,12400.0
2014-08-04 13:00:00,120.04,120.15,120.04,120.14,8200.0,110.4099,110.5111,110.4099,110.5019,8200.0
2014-08-04 13:05:00,120.14,120.2,120.14,120.17,6500.0,110.5019,110.5571,110.5019,110.5295,6500.0
2014-08-04 13:10:00,120.14,120.15,120.02,120.02,6800.0,110.5019,110.5111,110.3915,110.3915,6800.0
2014-08-04 13:15:00,120.04,120.08,119.94,120.08,11300.0,110.4099,110.4467,110.3179,110.4467,11300.0
2014-08-04 13:20:00,120.09,120.22,120.09,120.17,5800.0,110.4559,110.5754,110.4559,110.5295,5800.0
2014-08-04 13:25:00,120.16,120.21,120.07,120.15,7100.0,110.5203,110.5662,110.4375,110.5111,7100.0
2014-08-04 13:30:00,120.12,120.13,119.95,120.05,10100.0,110.4835,110.4927,110.3271,110.4191,10100.0
2014-08-04 13:35:00,119.99,120.09,119.93,120.08,7500.0,110.3639,110.4559,110.3087,110.4467,7500.0
2014-08-04 13:40:00,120.06,120.12,119.95,120.12,11800.0,110.4283,110.4835,110.3271,110.4835,11800.0
2014-08-04 13:45:00,120.13,120.22,120.04,120.2,11800.0,110.4927,110.5754,110.4099,110.5571,11800.0
2014-08-04 13:50:00,120.21,120.21,119.93,119.96,5500.0,110.5662,110.5662,110.3087,110.3363,5500.0
2014-08-04 13:55:00,119.96,120.24,119.94,120.22,12000.0,110.3363,110.5938,110.3179,110.5754,12000.0
2014-08-04 14:00:00,120.23,120.24,120.08,120.08,14000.0,110.5846,110.5938,110.4467,110.4467,14000.0
2014-08-04 14:05:00,120.07,120.18,119.99,120.14,10300.0,110.4375,110.5387,110.3639,110.5019,10300.0
2014-08-04 14:10:00,120.14,120.24,120.14,120.15,8200.0,110.5019,110.5938,110.5019,110.5111,8200.0
2014-08-04 14:15:00,120.15,120.19,120.15,120.16,6000.0,110.5111,110.5479,110.5111,110.5203,6000.0
2014-08-04 14:20:00,120.14,120.17,120.08,120.1,7900.0,110.5019,110.5295,110.4467,110.4651,7900.0
2014-08-04 14:25:00,120.1,120.15,120.07,120.09,5900.0,110.4651,110.5111,110.4375,110.4559,5900.0
2014-08-04 14:30:00,120.08,120.12,120.06,120.12,4800.0,110.4467,110.4835,110.4283,110.4835,4800.0
2014-08-04 14:35:00,120.12,120.38,120.12,120.38,14800.0,110.4835,110.7226,110.4835,110.7226,14800.0
2014-08-04 14:40:00,120.38,120.39,120.33,120.37,7300.0,110.7226,110.7318,110.6766,110.7134,7300.0
2014-08-04 14:45:00,120.34,120.39,120.27,120.38,19000.0,110.6858,110.7318,110.6214,110.7226,19000.0
2014-08-04 14:50:00,120.37,120.49,120.37,120.46,8500.0,110.7134,110.8238,110.7134,110.7962,8500.0
2014-08-04 14:55:00,120.48,120.52,120.4,120.47,16100.0,110.8146,110.8514,110.741,110.8054,16100.0
2014-08-04 15:00:00,120.48,120.48,120.4,120.46,9600.0,110.8146,110.8146,110.741,110.7962,9600.0
2014-08-04 15:05:00,120.46,120.46,120.32,120.36,7400.0,110.7962,110.7962,110.6674,110.7042,7400.0
2014-08-04 15:10:00,120.34,120.48,120.32,120.45,7900.0,110.6858,110.8146,110.6674,110.787,7900.0
2014-08-04 15:15:00,120.46,120.66,120.46,120.66,12600.0,110.7962,110.9801,110.7962,110.9801,12600.0
2014-08-04 15:20:00,120.64,120.68,120.54,120.54,17300.0,110.9618,110.9985,110.8698,110.8698,17300.0
2014-08-04 15:25:00,120.54,120.59,120.47,120.59,9900.0,110.8698,110.9158,110.8054,110.9158,9900.0
2014-08-04 15:30:00,120.59,120.66,120.58,120.64,19700.0,110.9158,110.9801,110.9066,110.9618,19700.0
2014-08-04 15:35:00,120.63,120.72,120.58,120.68,17900.0,110.9526,111.0353,110.9066,110.9985,17900.0
2014-08-04 15:40:00,120.7,120.77,120.64,120.64,26200.0,111.0169,111.0813,110.9618,110.9618,26200.0
2014-08-04 15:45:00,120.62,120.63,120.44,120.51,35000.0,110.9434,110.9526,110.7778,110.8422,35000.0
2014-08-04 15:50:00,120.53,120.57,120.47,120.48,27700.0,110.8606,110.8974,110.8054,110.8146,27700.0
2014-08-04 15:55:00,120.48,120.48,120.29,120.35,60700.0,110.8146,110.8146,110.6398,110.695,60700.0
2014-08-05 09:30:00,119.15,120.08,118.53,120.08,27500.0,109.5913,110.4467,109.021,110.4467,27500.0
2014-08-05 09:35:00,120.01,120.1,119.48,119.66,13800.0,110.3823,110.4651,109.8948,110.0604,13800.0
2014-08-05 09:40:00,119.66,119.98,119.52,119.8,14200.0,110.0604,110.3547,109.9316,110.1891,14200.0
2014-08-05 09:45:00,119.77,119.77,119.4,119.48,17600.0,110.1615,110.1615,109.8212,109.8948,17600.0
2014-08-05 09:50:00,119.42,119.54,119.34,119.41,7700.0,109.8396,109.95,109.766,109.8304,7700.0
2014-08-05 09:55:00,119.36,119.36,119.06,119.19,9600.0,109.7844,109.7844,109.5085,109.6281,9600.0
2014-08-05 10:00:00,119.24,119.39,119.09,119.39,17400.0,109.6741,109.812,109.5361,109.812,17400.0
2014-08-05 10:05:00,119.32,119.46,119.24,119.34,19000.0,109.7476,109.8764,109.6741,109.766,19000.0
2014-08-05 10:10:00,119.31,119.53,119.25,119.25,5300.0,109.7385,109.9408,109.6833,109.6833,5300.0
2014-08-05 10:15:00,119.19,119.32,119.06,119.09,7900.0,109.6281,109.7476,109.5085,109.5361,7900.0
2014-08-05 10:20:00,119.06,119.29,119.06,119.24,11200.0,109.5085,109.7201,109.5085,109.6741,11200.0
2014-08-05 10:25:00,119.2,119.23,119.11,119.22,4600.0,109.6373,109.6649,109.5545,109.6557,4600.0
2014-08-05 10:30:00,119.19,119.33,118.97,118.97,16400.0,109.6281,109.7568,109.4257,109.4257,16400.0
2014-08-05 10:35:00,119.0,119.11,118.88,119.11,14600.0,109.4533,109.5545,109.3429,109.5545,14600.0
2014-08-05 10:40:00,119.13,119.17,119.0,119.04,14700.0,109.5729,109.6097,109.4533,109.4901,14700.0
2014-08-05 10:45:00,119.01,119.13,119.01,119.13,8800.0,109.4625,109.5729,109.4625,109.5729,8800.0
2014-08-05 10:50:00,119.11,119.15,119.08,119.09,12500.0,109.5545,109.5913,109.5269,109.5361,12500.0
2014-08-05 10:55:00,119.11,119.14,119.06,119.09,50400.0,109.5545,109.5821,109.5085,109.5361,50400.0
2014-08-05 11:00:00,119.1,119.13,118.96,119.06,28500.0,109.5453,109.5729,109.4165,109.5085,28500.0
2014-08-05 11:05:00,119.07,119.25,119.07,119.21,10300.0,109.5177,109.6833,109.5177,109.6465,10300.0
2014-08-05 11:10:00,119.22,119.32,119.21,119.25,9600.0,109.6557,109.7476,109.6465,109.6833,9600.0
2014-08-05 11:15:00,119.22,119.29,119.19,119.19,9300.0,109.6557,109.7201,109.6281,109.6281,9300.0
2014-08-05 11:20:00,119.2,119.32,119.1,119.1,8800.0,109.6373,109.7476,109.5453,109.5453,8800.0
2014-08-05 11:25:00,119.13,119.35,119.01,119.33,18000.0,109.5729,109.7752,109.4625,109.7568,18000.0
2014-08-05 11:30:00,119.32,119.5,119.28,119.5,25200.0,109.7476,109.9132,109.7109,109.9132,25200.0
2014-08-05 11:35:00,119.49,119.52,119.33,119.4,11400.0,109.904,109.9316,109.7568,109.8212,11400.0
2014-08-05 11:40:00,119.38,119.5,119.36,119.5,8200.0,109.8028,109.9132,109.7844,109.9132,8200.0
2014-08-05 11:45:00,119.48,119.53,119.48,119.5,14200.0,109.8948,109.9408,109.8948,109.9132,14200.0
2014-08-05 11:50:00,119.5,119.61,119.49,119.5,7400.0,109.9132,110.0144,109.904,109.9132,7400.0
2014-08-05 11:55:00,119.5,119.56,119.46,119.56,21100.0,109.9132,109.9684,109.8764,109.9684,21100.0
2014-08-05 12:00:00,119.54,119.61,119.48,119.58,12400.0,109.95,110.0144,109.8948,109.9868,12400.0
2014-08-05 12:05:00,119.54,119.56,119.48,119.5,11700.0,109.95,109.9684,109.8948,109.9132,11700.0
2014-08-05 12:10:00,119.51,119.55,119.47,119.5,13300.0,109.9224,109.9592,109.8856,109.9132,13300.0
2014-08-05 12:15:00,119.5,119.54,119.4,119.51,9700.0,109.9132,109.95,109.8212,109.9224,9700.0
2014-08-05 12:20:00,119.55,119.58,119.51,119.57,30800.0,109.9592,109.9868,109.9224,109.9776,30800.0
2014-08-05 12:25:00,119.55,119.59,119.37,119.37,10800.0,109.9592,109.996,109.7936,109.7936,10800.0
2014-08-05 12:30:00,119.37,119.49,119.24,119.44,9800.0,109.7936,109.904,109.6741,109.858,9800.0
2014-08-05 12:35:00,119.41,119.62,119.41,119.62,18300.0,109.8304,110.0236,109.8304,110.0236,18300.0
2014-08-05 12:40:00,119.55,119.58,119.47,119.49,3900.0,109.9592,109.9868,109.8856,109.904,3900.0
2014-08-05 12:45:00,119.48,119.55,119.38,119.51,9200.0,109.8948,109.9592,109.8028,109.9224,9200.0
2014-08-05 12:50:00,119.44,119.53,119.44,119.53,5000.0,109.858,109.9408,109.858,109.9408,5000.0
2014-08-05 12:55:00,119.53,119.58,119.49,119.57,8100.0,109.9408,109.9868,109.904,109.9776,8100.0
2014-08-05 13:00:00,119.59,119.7,119.56,119.56,5100.0,109.996,110.0972,109.9684,109.9684,5100.0
2014-08-05 13:05:00,119.54,119.54,119.48,119.52,4100.0,109.95,109.95,109.8948,109.9316,4100.0
2014-08-05 13:10:00,119.52,119.59,119.5,119.59,6500.0,109.9316,109.996,109.9132,109.996,6500.0
2014-08-05 13:15:00,119.61,119.76,119.61,119.74,6000.0,110.0144,110.1523,110.0144,110.134,6000.0
2014-08-05 13:20:00,119.75,119.8,119.69,119.69,3900.0,110.1432,110.1891,110.088,110.088,3900.0
2014-08-05 13:25:00,119.7,119.72,119.6,119.64,5500.0,110.0972,110.1156,110.0052,110.042,5500.0
2014-08-05 13:30:00,119.66,119.67,119.58,119.59,6100.0,110.0604,110.0696,109.9868,109.996,6100.0
2014-08-05 13:35:00,119.59,119.65,119.06,119.06,7700.0,109.996,110.0512,109.5085,109.5085,7700.0
2014-08-05 13:40:00,118.99,119.18,118.78,118.87,17500.0,109.4441,109.6189,109.251,109.3337,17500.0
2014-08-05 13:45:00,118.88,119.15,118.86,118.94,18900.0,109.3429,109.5913,109.3246,109.3981,18900.0
2014-08-05 13:50:00,119.0,119.02,118.79,119.0,19800.0,109.4533,109.4717,109.2602,109.4533,19800.0
2014-08-05 13:55:00,119.01,119.09,118.93,118.95,20100.0,109.4625,109.5361,109.3889,109.4073,20100.0
2014-08-05 14:00:00,118.92,119.0,118.83,118.88,11700.0,109.3797,109.4533,109.297,109.3429,11700.0
2014-08-05 14:05:00,118.88,118.89,118.55,118.57,16500.0,109.3429,109.3521,109.0394,109.0578,16500.0
2014-08-05 14:10:00,118.59,118.91,118.59,118.86,30700.0,109.0762,109.3705,109.0762,109.3246,30700.0
2014-08-05 14:15:00,118.89,118.94,118.73,118.84,11500.0,109.3521,109.3981,109.205,109.3062,11500.0
2014-08-05 14:20:00,118.84,119.09,118.84,118.94,12200.0,109.3062,109.5361,109.3062,109.3981,12200.0
2014-08-05 14:25:00,118.96,119.08,118.87,119.08,15700.0,109.4165,109.5269,109.3337,109.5269,15700.0
2014-08-05 14:30:00,119.08,119.25,119.08,119.19,10600.0,109.5269,109.6833,109.5269,109.6281,10600.0
2014-08-05 14:35:00,119.17,119.22,119.07,119.09,9500.0,109.6097,109.6557,109.5177,109.5361,9500.0
2014-08-05 14:40:00,119.08,119.2,119.07,119.13,14800.0,109.5269,109.6373,109.5177,109.5729,14800.0
2014-08-05 14:45:00,119.16,119.42,119.15,119.29,18200.0,109.6005,109.8396,109.5913,109.7201,18200.0
2014-08-05 14:50:00,119.3,119.31,119.09,119.11,10400.0,109.7293,109.7385,109.5361,109.5545,10400.0
2014-08-05 14:55:00,119.13,119.26,119.11,119.16,12500.0,109.5729,109.6925,109.5545,109.6005,12500.0
2014-08-05 15:00:00,119.13,119.22,119.02,119.07,12500.0,109.5729,109.6557,109.4717,109.5177,12500.0
2014-08-05 15:05:00,119.03,119.15,118.91,118.91,17100.0,109.4809,109.5913,109.3705,109.3705,17100.0
2014-08-05 15:10:00,118.93,118.98,118.82,118.88,17200.0,109.3889,109.4349,109.2878,109.3429,17200.0
2014-08-05 15:15:00,118.9,119.12,118.9,119.12,39600.0,109.3613,109.5637,109.3613,109.5637,39600.0
2014-08-05 15:20:00,119.1,119.2,119.01,119.15,19000.0,109.5453,109.6373,109.4625,109.5913,19000.0
2014-08-05 15:25:00,119.12,119.21,119.02,119.05,21100.0,109.5637,109.6465,109.4717,109.4993,21100.0
2014-08-05 15:30:00,119.09,119.33,119.05,119.31,19700.0,109.5361,109.7568,109.4993,109.7385,19700.0
2014-08-05 15:35:00,119.32,119.59,119.32,119.54,31100.0,109.7476,109.996,109.7476,109.95,31100.0
2014-08-05 15:40:00,119.56,119.56,119.41,119.45,26600.0,109.9684,109.9684,109.8304,109.8672,26600.0
2014-08-05 15:45:00,119.47,119.51,119.4,119.46,25800.0,109.8856,109.9224,109.8212,109.8764,25800.0
2014-08-05 15:50:00,119.45,119.5,119.38,119.43,45200.0,109.8672,109.9132,109.8028,109.8488,45200.0
2014-08-05 15:55:00,119.44,119.69,119.43,119.47,125500.0,109.858,110.088,109.8488,109.8856,125500.0
2014-08-06 09:30:00,119.05,119.48,119.05,119.43,17900.0,109.4993,109.8948,109.4993,109.8488,17900.0
2014-08-06 09:35:00,119.41,119.55,119.05,119.12,10400.0,109.8304,109.9592,109.4993,109.5637,10400.0
2014-08-06 09:40:00,119.11,120.27,119.11,120.2,15500.0,109.5545,110.6214,109.5545,110.5571,15500.0
2014-08-06 09:45:00,120.2,120.81,120.1,120.63,18500.0,110.5571,111.1181,110.4651,110.9526,18500.0
2014-08-06 09:50:00,120.68,120.68,120.22,120.22,7800.0,110.9985,110.9985,110.5754,110.5754,7800.0
2014-08-06 09:55:00,120.21,120.5,120.03,120.22,15800.0,110.5662,110.833,110.4007,110.5754,15800.0
2014-08-06 10:00:00,120.27,120.68,120.27,120.67,16600.0,110.6214,110.9985,110.6214,110.9893,16600.0
2014-08-06 10:05:00,120.66,120.89,120.55,120.55,9800.0,110.9801,111.1917,110.879,110.879,9800.0
2014-08-06 10:10:00,120.56,120.7,120.37,120.47,9100.0,110.8882,111.0169,110.7134,110.8054,9100.0
2014-08-06 10:15:00,120.46,120.55,120.3,120.44,9200.0,110.7962,110.879,110.649,110.7778,9200.0
2014-08-06 10:20:00,120.48,120.56,120.36,120.56,8100.0,110.8146,110.8882,110.7042,110.8882,8100.0
2014-08-06 10:25:00,120.61,120.77,120.53,120.61,6100.0,110.9342,111.0813,110.8606,110.9342,6100.0
2014-08-06 10:30:00,120.66,120.71,120.39,120.39,8100.0,110.9801,111.0261,110.7318,110.7318,8100.0
2014-08-06 10:35:00,120.38,120.51,120.36,120.51,7200.0,110.7226,110.8422,110.7042,110.8422,7200.0
2014-08-06 10:40:00,120.44,120.59,120.43,120.47,4700.0,110.7778,110.9158,110.7686,110.8054,4700.0
2014-08-06 10:45:00,120.44,120.52,120.4,120.52,4100.0,110.7778,110.8514,110.741,110.8514,4100.0
2014-08-06 10:50:00,120.53,120.75,120.49,120.75,15800.0,110.8606,111.0629,110.8238,111.0629,15800.0
2014-08-06 10:55:00,120.73,121.05,120.65,121.05,7300.0,111.0445,111.3389,110.9709,111.3389,7300.0
2014-08-06 11:00:00,121.03,121.04,120.88,120.92,6300.0,111.3205,111.3297,111.1825,111.2193,6300.0
2014-08-06 11:05:00,120.92,121.01,120.79,120.79,5800.0,111.2193,111.3021,111.0997,111.0997,5800.0
2014-08-06 11:10:00,120.79,120.87,120.75,120.8,5500.0,111.0997,111.1733,111.0629,111.1089,5500.0
2014-08-06 11:15:00,120.66,120.73,120.49,120.49,8300.0,110.9801,111.0445,110.8238,110.8238,8300.0
2014-08-06 11:20:00,120.55,120.55,120.39,120.54,6900.0,110.879,110.879,110.7318,110.8698,6900.0
2014-08-06 11:25:00,120.57,120.57,120.47,120.5,3100.0,110.8974,110.8974,110.8054,110.833,3100.0
2014-08-06 11:30:00,120.49,120.65,120.49,120.64,4000.0,110.8238,110.9709,110.8238,110.9618,4000.0
2014-08-06 11:35:00,120.59,120.66,120.48,120.59,7700.0,110.9158,110.9801,110.8146,110.9158,7700.0
2014-08-06 11:40:00,120.62,120.88,120.62,120.88,2400.0,110.9434,111.1825,110.9434,111.1825,2400.0
2014-08-06 11:45:00,120.91,121.0,120.81,120.88,5300.0,111.2101,111.2929,111.1181,111.1825,5300.0
2014-08-06 11:50:00,120.9,121.08,120.87,121.08,10900.0,111.2009,111.3665,111.1733,111.3665,10900.0
2014-08-06 11:55:00,121.09,121.18,121.06,121.18,9300.0,111.3757,111.4584,111.3481,111.4584,9300.0
2014-08-06 12:00:00,121.17,121.19,121.07,121.13,4400.0,111.4492,111.4676,111.3573,111.4124,4400.0
2014-08-06 12:05:00,121.12,121.19,121.05,121.05,4600.0,111.4032,111.4676,111.3389,111.3389,4600.0
2014-08-06 12:10:00,121.04,121.06,120.98,121.01,1500.0,111.3297,111.3481,111.2745,111.3021,1500.0
2014-08-06 12:15:00,121.0,121.02,120.81,120.92,8600.0,111.2929,111.3113,111.1181,111.2193,8600.0
2014-08-06 12:20:00,120.87,121.12,120.84,121.12,8700.0,111.1733,111.4032,111.1457,111.4032,8700.0
2014-08-06 12:25:00,121.12,121.13,121.05,121.05,8800.0,111.4032,111.4124,111.3389,111.3389,8800.0
2014-08-06 12:30:00,121.03,121.21,121.03,121.21,5100.0,111.3205,111.486,111.3205,111.486,5100.0
2014-08-06 12:35:00,121.15,121.21,121.13,121.18,4000.0,111.4308,111.486,111.4124,111.4584,4000.0
2014-08-06 12:40:00,121.16,121.16,121.04,121.11,2200.0,111.44,111.44,111.3297,111.394,2200.0
2014-08-06 12:45:00,121.11,121.11,120.96,120.96,2400.0,111.394,111.394,111.2561,111.2561,2400.0
2014-08-06 12:50:00,120.96,121.01,120.93,120.97,7100.0,111.2561,111.3021,111.2285,111.2653,7100.0
2014-08-06 12:55:00,120.94,120.94,120.78,120.81,2200.0,111.2377,111.2377,111.0905,111.1181,2200.0
2014-08-06 13:00:00,120.8,120.83,120.67,120.67,4000.0,111.1089,111.1365,110.9893,110.9893,4000.0
2014-08-06 13:05:00,120.69,120.72,120.54,120.54,4500.0,111.0077,111.0353,110.8698,110.8698,4500.0
2014-08-06 13:10:00,120.57,120.58,120.31,120.32,8000.0,110.8974,110.9066,110.6582,110.6674,8000.0
2014-08-06 13:15:00,120.34,120.41,120.32,120.38,5700.0,110.6858,110.7502,110.6674,110.7226,5700.0
2014-08-06 13:20:00,120.39,120.39,120.25,120.25,2900.0,110.7318,110.7318,110.603,110.603,2900.0
2014-08-06 13:25:00,120.25,120.26,120.17,120.17,3300.0,110.603,110.6122,110.5295,110.5295,3300.0
2014-08-06 13:30:00,120.16,120.27,120.14,120.27,2800.0,110.5203,110.6214,110.5019,110.6214,2800.0
2014-08-06 13:35:00,120.27,120.31,120.22,120.24,3900.0,110.6214,110.6582,110.5754,110.5938,3900.0
2014-08-06 13:40:00,120.25,120.32,120.24,120.32,2300.0,110.603,110.6674,110.5938,110.6674,2300.0
2014-08-06 13:45:00,120.31,120.31,120.13,120.15,1400.0,110.6582,110.6582,110.4927,110.5111,1400.0
2014-08-06 13:50:00,120.13,120.13,119.99,120.0,4000.0,110.4927,110.4927,110.3639,110.3731,4000.0
2014-08-06 13:55:00,119.98,120.1,119.94,120.1,7400.0,110.3547,110.4651,110.3179,110.4651,7400.0
2014-08-06 14:00:00,120.05,120.05,119.88,120.0,2900.0,110.4191,110.4191,110.2627,110.3731,2900.0
2014-08-06 14:05:00,120.0,120.0,119.92,119.97,3300.0,110.3731,110.3731,110.2995,110.3455,3300.0
2014-08-06 14:10:00,119.97,120.01,119.93,119.96,2300.0,110.3455,110.3823,110.3087,110.3363,2300.0
2014-08-06 14:15:00,119.98,120.01,119.94,119.95,4100.0,110.3547,110.3823,110.3179,110.3271,4100.0
2014-08-06 14:20:00,119.97,119.97,119.81,119.87,4600.0,110.3455,110.3455,110.1983,110.2535,4600.0
2014-08-06 14:25:00,119.89,120.11,119.87,120.11,4600.0,110.2719,110.4743,110.2535,110.4743,4600.0
2014-08-06 14:30:00,120.12,120.12,119.97,120.0,7300.0,110.4835,110.4835,110.3455,110.3731,7300.0
2014-08-06 14:35:00,119.93,120.1,119.93,120.09,4200.0,110.3087,110.4651,110.3087,110.4559,4200.0
2014-08-06 14:40:00,120.11,120.27,120.08,120.27,5900.0,110.4743,110.6214,110.4467,110.6214,5900.0
2014-08-06 14:45:00,120.23,120.37,120.22,120.37,11100.0,110.5846,110.7134,110.5754,110.7134,11100.0
2014-08-06 14:50:00,120.4,120.42,120.32,120.4,4700.0,110.741,110.7594,110.6674,110.741,4700.0
2014-08-06 14:55:00,120.36,120.36,120.28,120.33,5800.0,110.7042,110.7042,110.6306,110.6766,5800.0
2014-08-06 15:00:00,120.33,120.56,120.29,120.54,9700.0,110.6766,110.8882,110.6398,110.8698,9700.0
2014-08-06 15:05:00,120.54,120.54,120.39,120.39,6100.0,110.8698,110.8698,110.7318,110.7318,6100.0
2014-08-06 15:10:00,120.38,120.4,120.21,120.23,7500.0,110.7226,110.741,110.5662,110.5846,7500.0
2014-08-06 15:15:00,120.22,120.33,120.21,120.33,19000.0,110.5754,110.6766,110.5662,110.6766,19000.0
2014-08-06 15:20:00,120.33,120.33,120.24,120.28,11000.0,110.6766,110.6766,110.5938,110.6306,11000.0
2014-08-06 15:25:00,120.28,120.36,120.24,120.24,10100.0,110.6306,110.7042,110.5938,110.5938,10100.0
2014-08-06 15:30:00,120.24,120.27,120.16,120.2,16000.0,110.5938,110.6214,110.5203,110.5571,16000.0
2014-08-06 15:35:00,120.19,120.27,120.17,120.2,10700.0,110.5479,110.6214,110.5295,110.5571,10700.0
2014-08-06 15:40:00,120.19,120.2,120.07,120.18,18600.0,110.5479,110.5571,110.4375,110.5387,18600.0
2014-08-06 15:45:00,120.18,120.22,120.06,120.06,15000.0,110.5387,110.5754,110.4283,110.4283,15000.0
2014-08-06 15:50:00,120.06,120.25,120.06,120.06,17700.0,110.4283,110.603,110.4283,110.4283,17700.0
2014-08-06 15:55:00,120.08,120.14,120.01,120.07,32800.0,110.4467,110.5019,110.3823,110.4375,32800.0
2014-08-07 09:30:00,119.94,119.94,119.43,119.43,1700.0,110.3179,110.3179,109.8488,109.8488,1700.0
2014-08-07 09:35:00,119.36,119.75,119.18,119.57,59600.0,109.7844,110.1432,109.6189,109.9776,59600.0
2014-08-07 09:40:00,119.53,119.72,119.04,119.12,20500.0,109.9408,110.1156,109.4901,109.5637,20500.0
2014-08-07 09:45:00,119.05,119.12,118.86,118.89,33100.0,109.4993,109.5637,109.3246,109.3521,33100.0
2014-08-07 09:50:00,118.88,119.17,118.81,118.81,12300.0,109.3429,109.6097,109.2786,109.2786,12300.0
2014-08-07 09:55:00,118.78,118.78,118.42,118.48,11800.0,109.251,109.251,108.9198,108.975,11800.0
2014-08-07 10:00:00,118.37,118.57,118.33,118.52,19800.0,108.8739,109.0578,108.8371,109.0118,19800.0
2014-08-07 10:05:00,118.48,118.66,118.42,118.47,23900.0,108.975,109.1406,108.9198,108.9658,23900.0
2014-08-07 10:10:00,118.44,118.44,118.3,118.43,16900.0,108.9382,108.9382,108.8095,108.929,16900.0
2014-08-07 10:15:00,118.36,118.49,118.28,118.46,21200.0,108.8647,108.9842,108.7911,108.9566,21200.0
2014-08-07 10:20:00,118.46,118.47,118.3,118.34,18000.0,108.9566,108.9658,108.8095,108.8463,18000.0
2014-08-07 10:25:00,118.35,118.45,118.23,118.23,31200.0,108.8555,108.9474,108.7451,108.7451,31200.0
2014-08-07 10:30:00,118.25,118.27,118.06,118.27,17500.0,108.7635,108.7819,108.5887,108.7819,17500.0
2014-08-07 10:35:00,118.26,118.39,118.26,118.36,6800.0,108.7727,108.8923,108.7727,108.8647,6800.0
2014-08-07 10:40:00,118.35,118.41,118.08,118.08,22400.0,108.8555,108.9107,108.6071,108.6071,22400.0
2014-08-07 10:45:00,118.07,118.23,118.05,118.05,9700.0,108.5979,108.7451,108.5795,108.5795,9700.0
2014-08-07 10:50:00,118.06,118.09,117.86,118.09,24000.0,108.5887,108.6163,108.4048,108.6163,24000.0
2014-08-07 10:55:00,118.12,118.16,118.04,118.12,25000.0,108.6439,108.6807,108.5703,108.6439,25000.0
2014-08-07 11:00:00,118.1,118.13,117.82,117.82,22200.0,108.6255,108.6531,108.368,108.368,22200.0
2014-08-07 11:05:00,117.8,117.8,117.44,117.65,10400.0,108.3496,108.3496,108.0185,108.2116,10400.0
2014-08-07 11:10:00,117.61,117.79,117.54,117.54,10400.0,108.1748,108.3404,108.1104,108.1104,10400.0
2014-08-07 11:15:00,117.51,117.81,117.51,117.77,7200.0,108.0829,108.3588,108.0829,108.322,7200.0
2014-08-07 11:20:00,117.78,117.98,117.77,117.94,15000.0,108.3312,108.5151,108.322,108.4784,15000.0
2014-08-07 11:25:00,117.91,117.95,117.79,117.87,6100.0,108.4508,108.4876,108.3404,108.414,6100.0
2014-08-07 11:30:00,117.82,118.04,117.82,118.0,5500.0,108.368,108.5703,108.368,108.5335,5500.0
2014-08-07 11:35:00,117.96,118.03,117.76,117.82,6000.0,108.4968,108.5611,108.3128,108.368,6000.0
2014-08-07 11:40:00,117.77,117.86,117.77,117.85,2300.0,108.322,108.4048,108.322,108.3956,2300.0
2014-08-07 11:45:00,117.83,117.84,117.54,117.65,10100.0,108.3772,108.3864,108.1104,108.2116,10100.0
2014-08-07 11:50:00,117.62,117.69,117.4,117.46,6600.0,108.184,108.2484,107.9817,108.0369,6600.0
2014-08-07 11:55:00,117.44,117.49,117.27,117.38,16100.0,108.0185,108.0645,107.8621,107.9633,16100.0
2014-08-07 12:00:00,117.32,117.38,117.26,117.36,4200.0,107.9081,107.9633,107.8529,107.9449,4200.0
2014-08-07 12:05:00,117.39,117.43,117.37,117.42,12000.0,107.9725,108.0093,107.9541,108.0001,12000.0
2014-08-07 12:10:00,117.41,117.42,117.19,117.19,8200.0,107.9909,108.0001,107.7885,107.7885,8200.0
2014-08-07 12:15:00,117.17,117.17,116.83,116.86,21700.0,107.7701,107.7701,107.4574,107.485,21700.0
2014-08-07 12:20:00,116.87,117.0,116.8,117.0,8300.0,107.4942,107.6138,107.4298,107.6138,8300.0
2014-08-07 12:25:00,117.03,117.07,116.9,116.99,12800.0,107.6414,107.6782,107.5218,107.6046,12800.0
2014-08-07 12:30:00,117.0,117.01,116.79,116.79,6700.0,107.6138,107.623,107.4206,107.4206,6700.0
2014-08-07 12:35:00,116.79,116.79,116.57,116.66,13000.0,107.4206,107.4206,107.2183,107.301,13000.0
2014-08-07 12:40:00,116.64,116.67,116.54,116.63,16600.0,107.2826,107.3102,107.1907,107.2735,16600.0
2014-08-07 12:45:00,116.68,116.72,116.53,116.6,45900.0,107.3194,107.3562,107.1815,107.2459,45900.0
2014-08-07 12:50:00,116.6,116.65,116.52,116.62,17800.0,107.2459,107.2918,107.1723,107.2643,17800.0
2014-08-07 12:55:00,116.62,116.63,116.54,116.55,7800.0,107.2643,107.2735,107.1907,107.1999,7800.0
2014-08-07 13:00:00,116.58,116.88,116.54,116.87,16400.0,107.2275,107.5034,107.1907,107.4942,16400.0
2014-08-07 13:05:00,116.86,116.98,116.82,116.91,7600.0,107.485,107.5954,107.4482,107.531,7600.0
2014-08-07 13:10:00,116.92,116.92,116.8,116.8,7900.0,107.5402,107.5402,107.4298,107.4298,7900.0
2014-08-07 13:15:00,116.77,116.91,116.71,116.75,7600.0,107.4022,107.531,107.347,107.3838,7600.0
2014-08-07 13:20:00,116.72,116.74,116.61,116.63,7200.0,107.3562,107.3746,107.2551,107.2735,7200.0
2014-08-07 13:25:00,116.59,116.75,116.52,116.69,11300.0,107.2367,107.3838,107.1723,107.3286,11300.0
2014-08-07 13:30:00,116.7,116.81,116.7,116.75,25500.0,107.3378,107.439,107.3378,107.3838,25500.0
2014-08-07 13:35:00,116.7,116.82,116.67,116.82,24800.0,107.3378,107.4482,107.3102,107.4482,24800.0
2014-08-07 13:40:00,116.86,116.9,116.8,116.86,10000.0,107.485,107.5218,107.4298,107.485,10000.0
2014-08-07 13:45:00,116.89,116.89,116.75,116.75,11900.0,107.5126,107.5126,107.3838,107.3838,11900.0
2014-08-07 13:50:00,116.77,116.87,116.75,116.75,11300.0,107.4022,107.4942,107.3838,107.3838,11300.0
2014-08-07 13:55:00,116.74,116.83,116.72,116.82,11000.0,107.3746,107.4574,107.3562,107.4482,11000.0
2014-08-07 14:00:00,116.81,116.81,116.63,116.63,19600.0,107.439,107.439,107.2735,107.2735,19600.0
2014-08-07 14:05:00,116.64,116.89,116.59,116.84,25200.0,107.2826,107.5126,107.2367,107.4666,25200.0
2014-08-07 14:10:00,116.85,116.92,116.8,116.84,15800.0,107.4758,107.5402,107.4298,107.4666,15800.0
2014-08-07 14:15:00,116.82,116.84,116.69,116.7,19600.0,107.4482,107.4666,107.3286,107.3378,19600.0
2014-08-07 14:20:00,116.71,116.84,116.71,116.81,14200.0,107.347,107.4666,107.347,107.439,14200.0
2014-08-07 14:25:00,116.8,116.84,116.73,116.83,13200.0,107.4298,107.4666,107.3654,107.4574,13200.0
2014-08-07 14:30:00,116.79,116.79,116.66,116.66,8700.0,107.4206,107.4206,107.301,107.301,8700.0
2014-08-07 14:35:00,116.64,116.64,116.36,116.36,14100.0,107.2826,107.2826,107.0251,107.0251,14100.0
2014-08-07 14:40:00,116.36,116.44,116.24,116.24,15600.0,107.0251,107.0987,106.9147,106.9147,15600.0
2014-08-07 14:45:00,116.24,116.25,116.07,116.2,13600.0,106.9147,106.9239,106.7584,106.8779,13600.0
2014-08-07 14:50:00,116.2,116.42,116.2,116.33,13100.0,106.8779,107.0803,106.8779,106.9975,13100.0
2014-08-07 14:55:00,116.34,116.34,116.15,116.22,12200.0,107.0067,107.0067,106.832,106.8963,12200.0
2014-08-07 15:00:00,116.23,116.28,116.18,116.21,16300.0,106.9055,106.9515,106.8596,106.8871,16300.0
2014-08-07 15:05:00,116.21,116.24,116.02,116.05,29900.0,106.8871,106.9147,106.7124,106.74,29900.0
2014-08-07 15:10:00,116.03,116.05,115.86,116.0,48300.0,106.7216,106.74,106.5652,106.694,48300.0
2014-08-07 15:15:00,116.0,116.0,115.87,115.94,25200.0,106.694,106.694,106.5744,106.6388,25200.0
2014-08-07 15:20:00,115.93,115.93,115.61,115.65,41000.0,106.6296,106.6296,106.3353,106.3721,41000.0
2014-08-07 15:25:00,115.66,115.73,115.51,115.71,34700.0,106.3813,106.4457,106.2433,106.4273,34700.0
2014-08-07 15:30:00,115.71,115.78,115.64,115.78,33100.0,106.4273,106.4916,106.3629,106.4916,33100.0
2014-08-07 15:35:00,115.78,115.95,115.73,115.89,47100.0,106.4916,106.648,106.4457,106.5928,47100.0
2014-08-07 15:40:00,115.87,115.93,115.73,115.77,29100.0,106.5744,106.6296,106.4457,106.4824,29100.0
2014-08-07 15:45:00,115.78,115.98,115.77,115.96,23600.0,106.4916,106.6756,106.4824,106.6572,23600.0
2014-08-07 15:50:00,115.96,116.17,115.95,116.16,49500.0,106.6572,106.8504,106.648,106.8412,49500.0
2014-08-07 15:55:00,116.16,116.18,115.94,115.96,51100.0,106.8412,106.8596,106.6388,106.6572,51100.0
2014-08-08 09:30:00,116.29,117.25,115.98,116.85,20400.0,106.9607,107.8437,106.6756,107.4758,20400.0
2014-08-08 09:35:00,116.9,117.01,116.1,116.47,10000.0,107.5218,107.623,106.786,107.1263,10000.0
2014-08-08 09:40:00,116.4,116.45,115.79,115.97,25000.0,107.0619,107.1079,106.5008,106.6664,25000.0
2014-08-08 09:45:00,116.0,116.05,115.87,116.02,10000.0,106.694,106.74,106.5744,106.7124,10000.0
2014-08-08 09:50:00,116.02,116.38,116.0,116.34,10500.0,106.7124,107.0435,106.694,107.0067,10500.0
2014-08-08 09:55:00,116.31,116.55,116.15,116.21,11900.0,106.9791,107.1999,106.832,106.8871,11900.0
2014-08-08 10:00:00,116.16,116.26,116.05,116.25,10700.0,106.8412,106.9331,106.74,106.9239,10700.0
2014-08-08 10:05:00,116.35,116.39,115.91,116.14,37000.0,107.0159,107.0527,106.6112,106.8228,37000.0
2014-08-08 10:10:00,116.07,116.15,115.86,115.9,13300.0,106.7584,106.832,106.5652,106.602,13300.0
2014-08-08 10:15:00,115.82,116.2,115.82,115.99,8800.0,106.5284,106.8779,106.5284,106.6848,8800.0
2014-08-08 10:20:00,116.0,116.27,115.98,116.14,6800.0,106.694,106.9423,106.6756,106.8228,6800.0
2014-08-08 10:25:00,116.15,116.15,115.66,115.85,26500.0,106.832,106.832,106.3813,106.556,26500.0
2014-08-08 10:30:00,115.81,115.95,115.67,115.73,13000.0,106.5192,106.648,106.3905,106.4457,13000.0
2014-08-08 10:35:00,115.75,115.83,115.68,115.83,17800.0,106.464,106.5376,106.3997,106.5376,17800.0
2014-08-08 10:40:00,115.83,116.01,115.83,115.92,10200.0,106.5376,106.7032,106.5376,106.6204,10200.0
2014-08-08 10:45:00,115.93,116.01,115.88,115.88,10700.0,106.6296,106.7032,106.5836,106.5836,10700.0
2014-08-08 10:50:00,115.91,116.01,115.87,115.93,13200.0,106.6112,106.7032,106.5744,106.6296,13200.0
2014-08-08 10:55:00,115.93,116.04,115.92,116.01,11300.0,106.6296,106.7308,106.6204,106.7032,11300.0
2014-08-08 11:00:00,116.01,116.03,115.93,116.01,17900.0,106.7032,106.7216,106.6296,106.7032,17900.0
2014-08-08 11:05:00,116.01,116.22,115.99,116.22,12000.0,106.7032,106.8963,106.6848,106.8963,12000.0
2014-08-08 11:10:00,116.25,116.32,116.25,116.29,4700.0,106.9239,106.9883,106.9239,106.9607,4700.0
2014-08-08 11:15:00,116.32,116.38,116.32,116.37,4400.0,106.9883,107.0435,106.9883,107.0343,4400.0
2014-08-08 11:20:00,116.36,116.4,116.33,116.4,4900.0,107.0251,107.0619,106.9975,107.0619,4900.0
2014-08-08 11:25:00,116.41,116.6,116.41,116.53,11700.0,107.0711,107.2459,107.0711,107.1815,11700.0
2014-08-08 11:30:00,116.56,116.61,116.55,116.59,3600.0,107.2091,107.2551,107.1999,107.2367,3600.0
2014-08-08 11:35:00,116.62,116.68,116.54,116.67,5100.0,107.2643,107.3194,107.1907,107.3102,5100.0
2014-08-08 11:40:00,116.7,116.75,116.65,116.65,5400.0,107.3378,107.3838,107.2918,107.2918,5400.0
2014-08-08 11:45:00,116.61,116.69,116.61,116.64,4600.0,107.2551,107.3286,107.2551,107.2826,4600.0
2014-08-08 11:50:00,116.64,116.72,116.61,116.66,4400.0,107.2826,107.3562,107.2551,107.301,4400.0
2014-08-08 11:55:00,116.66,116.82,116.65,116.82,8200.0,107.301,107.4482,107.2918,107.4482,8200.0
2014-08-08 12:00:00,116.83,116.98,116.83,116.91,7300.0,107.4574,107.5954,107.4574,107.531,7300.0
2014-08-08 12:05:00,116.94,117.19,116.94,117.19,25300.0,107.5586,107.7885,107.5586,107.7885,25300.0
2014-08-08 12:10:00,117.19,117.24,117.18,117.22,5100.0,107.7885,107.8345,107.7793,107.8161,5100.0
2014-08-08 12:15:00,117.23,117.28,117.23,117.27,3900.0,107.8253,107.8713,107.8253,107.8621,3900.0
2014-08-08 12:20:00,117.25,117.34,117.21,117.27,8600.0,107.8437,107.9265,107.8069,107.8621,8600.0
2014-08-08 12:25:00,117.27,117.27,117.18,117.18,9400.0,107.8621,107.8621,107.7793,107.7793,9400.0
2014-08-08 12:30:00,117.18,117.19,117.15,117.19,3700.0,107.7793,107.7885,107.7517,107.7885,3700.0
2014-08-08 12:35:00,117.19,117.25,117.19,117.25,8800.0,107.7885,107.8437,107.7885,107.8437,8800.0
2014-08-08 12:40:00,117.27,117.38,117.27,117.36,3000.0,107.8621,107.9633,107.8621,107.9449,3000.0
2014-08-08 12:45:00,117.38,117.42,117.24,117.24,6300.0,107.9633,108.0001,107.8345,107.8345,6300.0
2014-08-08 12:50:00,117.25,117.28,117.2,117.22,8100.0,107.8437,107.8713,107.7977,107.8161,8100.0
2014-08-08 12:55:00,117.19,117.2,117.12,117.18,6800.0,107.7885,107.7977,107.7241,107.7793,6800.0
2014-08-08 13:00:00,117.19,117.26,117.17,117.26,4500.0,107.7885,107.8529,107.7701,107.8529,4500.0
2014-08-08 13:05:00,117.28,117.37,117.26,117.37,4300.0,107.8713,107.9541,107.8529,107.9541,4300.0
2014-08-08 13:10:00,117.33,117.38,117.27,117.38,6000.0,107.9173,107.9633,107.8621,107.9633,6000.0
2014-08-08 13:15:00,117.41,117.71,117.41,117.7,5700.0,107.9909,108.2668,107.9909,108.2576,5700.0
2014-08-08 13:20:00,117.73,117.76,117.6,117.68,4200.0,108.2852,108.3128,108.1656,108.2392,4200.0
2014-08-08 13:25:00,117.72,117.92,117.72,117.87,14300.0,108.276,108.46,108.276,108.414,14300.0
2014-08-08 13:30:00,117.88,117.91,117.74,117.81,7700.0,108.4232,108.4508,108.2944,108.3588,7700.0
2014-08-08 13:35:00,117.79,117.84,117.74,117.83,2500.0,108.3404,108.3864,108.2944,108.3772,2500.0
2014-08-08 13:40:00,117.83,117.89,117.82,117.87,3500.0,108.3772,108.4324,108.368,108.414,3500.0
2014-08-08 13:45:00,117.83,117.86,117.78,117.79,3700.0,108.3772,108.4048,108.3312,108.3404,3700.0
2014-08-08 13:50:00,117.81,117.84,117.74,117.79,4500.0,108.3588,108.3864,108.2944,108.3404,4500.0
2014-08-08 13:55:00,117.75,117.8,117.72,117.79,2900.0,108.3036,108.3496,108.276,108.3404,2900.0
2014-08-08 14:00:00,117.86,117.9,117.77,117.86,8800.0,108.4048,108.4416,108.322,108.4048,8800.0
2014-08-08 14:05:00,117.89,117.94,117.84,117.84,6200.0,108.4324,108.4784,108.3864,108.3864,6200.0
2014-08-08 14:10:00,117.86,117.86,117.77,117.8,6900.0,108.4048,108.4048,108.322,108.3496,6900.0
2014-08-08 14:15:00,117.79,117.81,117.75,117.76,8800.0,108.3404,108.3588,108.3036,108.3128,8800.0
2014-08-08 14:20:00,117.76,117.82,117.72,117.81,13200.0,108.3128,108.368,108.276,108.3588,13200.0
2014-08-08 14:25:00,117.81,117.94,117.77,117.92,20600.0,108.3588,108.4784,108.322,108.46,20600.0
2014-08-08 14:30:00,117.9,118.15,117.8,118.12,34500.0,108.4416,108.6715,108.3496,108.6439,34500.0
2014-08-08 14:35:00,118.11,118.26,118.11,118.26,7200.0,108.6347,108.7727,108.6347,108.7727,7200.0
2014-08-08 14:40:00,118.26,118.3,118.17,118.17,12900.0,108.7727,108.8095,108.6899,108.6899,12900.0
2014-08-08 14:45:00,118.21,118.33,118.2,118.31,67300.0,108.7267,108.8371,108.7175,108.8187,67300.0
2014-08-08 14:50:00,118.32,118.32,118.07,118.07,18800.0,108.8279,108.8279,108.5979,108.5979,18800.0
2014-08-08 14:55:00,118.08,118.1,117.91,117.94,9200.0,108.6071,108.6255,108.4508,108.4784,9200.0
2014-08-08 15:00:00,117.94,118.04,117.89,118.01,12100.0,108.4784,108.5703,108.4324,108.5427,12100.0
2014-08-08 15:05:00,118.04,118.05,117.93,117.99,14400.0,108.5703,108.5795,108.4692,108.5243,14400.0
2014-08-08 15:10:00,117.98,118.0,117.94,118.0,12600.0,108.5151,108.5335,108.4784,108.5335,12600.0
2014-08-08 15:15:00,117.98,118.0,117.98,118.0,8100.0,108.5151,108.5335,108.5151,108.5335,8100.0
2014-08-08 15:20:00,118.0,118.18,117.99,118.15,9600.0,108.5335,108.6991,108.5243,108.6715,9600.0
2014-08-08 15:25:00,118.15,118.24,118.15,118.22,11700.0,108.6715,108.7543,108.6715,108.7359,11700.0
2014-08-08 15:30:00,118.22,118.22,118.16,118.16,12000.0,108.7359,108.7359,108.6807,108.6807,12000.0
2014-08-08 15:35:00,118.16,118.17,118.06,118.1,13100.0,108.6807,108.6899,108.5887,108.6255,13100.0
2014-08-08 15:40:00,118.1,118.2,118.09,118.2,14200.0,108.6255,108.7175,108.6163,108.7175,14200.0
2014-08-08 15:45:00,118.21,118.23,118.05,118.08,22100.0,108.7267,108.7451,108.5795,108.6071,22100.0
2014-08-08 15:50:00,118.08,118.14,118.07,118.09,19700.0,108.6071,108.6623,108.5979,108.6163,19700.0
2014-08-08 15:55:00,118.09,118.15,118.04,118.06,34700.0,108.6163,108.6715,108.5703,108.5887,34700.0
2014-08-11 09:30:00,118.11,118.38,117.79,118.0,12300.0,108.6347,108.8831,108.3404,108.5335,12300.0
2014-08-11 09:35:00,117.85,117.93,117.3,117.62,10800.0,108.3956,108.4692,107.8897,108.184,10800.0
2014-08-11 09:40:00,117.59,117.73,117.3,117.42,9700.0,108.1564,108.2852,107.8897,108.0001,9700.0
2014-08-11 09:45:00,117.53,117.7,117.37,117.58,9200.0,108.1012,108.2576,107.9541,108.1472,9200.0
2014-08-11 09:50:00,117.66,117.84,117.52,117.84,6700.0,108.2208,108.3864,108.0921,108.3864,6700.0
2014-08-11 09:55:00,117.87,117.89,117.71,117.71,6000.0,108.414,108.4324,108.2668,108.2668,6000.0
2014-08-11 10:00:00,117.71,117.83,117.63,117.83,3600.0,108.2668,108.3772,108.1932,108.3772,3600.0
2014-08-11 10:05:00,117.87,117.95,117.66,117.72,10500.0,108.414,108.4876,108.2208,108.276,10500.0
2014-08-11 10:10:00,117.74,117.81,117.65,117.66,7300.0,108.2944,108.3588,108.2116,108.2208,7300.0
2014-08-11 10:15:00,117.64,117.93,117.64,117.86,13300.0,108.2024,108.4692,108.2024,108.4048,13300.0
2014-08-11 10:20:00,117.83,117.84,117.63,117.68,8800.0,108.3772,108.3864,108.1932,108.2392,8800.0
2014-08-11 10:25:00,117.65,117.76,117.46,117.76,18100.0,108.2116,108.3128,108.0369,108.3128,18100.0
2014-08-11 10:30:00,117.8,117.8,117.59,117.73,9800.0,108.3496,108.3496,108.1564,108.2852,9800.0
2014-08-11 10:35:00,117.78,117.81,117.62,117.73,16000.0,108.3312,108.3588,108.184,108.2852,16000.0
2014-08-11 10:40:00,117.71,117.8,117.6,117.73,7600.0,108.2668,108.3496,108.1656,108.2852,7600.0
2014-08-11 10:45:00,117.72,117.84,117.67,117.78,9400.0,108.276,108.3864,108.23,108.3312,9400.0
2014-08-11 10:50:00,117.77,117.77,117.53,117.65,10200.0,108.322,108.322,108.1012,108.2116,10200.0
2014-08-11 10:55:00,117.65,117.65,117.44,117.44,8600.0,108.2116,108.2116,108.0185,108.0185,8600.0
2014-08-11 11:00:00,117.44,117.57,117.4,117.57,12200.0,108.0185,108.138,107.9817,108.138,12200.0
2014-08-11 11:05:00,117.59,117.76,117.55,117.76,17600.0,108.1564,108.3128,108.1196,108.3128,17600.0
2014-08-11 11:10:00,117.74,117.84,117.69,117.71,10900.0,108.2944,108.3864,108.2484,108.2668,10900.0
2014-08-11 11:15:00,117.79,117.89,117.75,117.75,7100.0,108.3404,108.4324,108.3036,108.3036,7100.0
2014-08-11 11:20:00,117.8,117.87,117.8,117.81,1800.0,108.3496,108.414,108.3496,108.3588,1800.0
2014-08-11 11:25:00,117.85,117.91,117.77,117.82,4300.0,108.3956,108.4508,108.322,108.368,4300.0
2014-08-11 11:30:00,117.83,117.92,117.78,117.81,4700.0,108.3772,108.46,108.3312,108.3588,4700.0
2014-08-11 11:35:00,117.79,117.8,117.71,117.75,5000.0,108.3404,108.3496,108.2668,108.3036,5000.0
2014-08-11 11:40:00,117.75,117.76,117.65,117.65,3000.0,108.3036,108.3128,108.2116,108.2116,3000.0
2014-08-11 11:45:00,117.67,117.69,117.61,117.69,4900.0,108.23,108.2484,108.1748,108.2484,4900.0
2014-08-11 11:50:00,117.7,117.74,117.59,117.59,6200.0,108.2576,108.2944,108.1564,108.1564,6200.0
2014-08-11 11:55:00,117.59,117.74,117.59,117.7,4800.0,108.1564,108.2944,108.1564,108.2576,4800.0
2014-08-11 12:00:00,117.72,117.75,117.69,117.7,3700.0,108.276,108.3036,108.2484,108.2576,3700.0
2014-08-11 12:05:00,117.71,117.79,117.71,117.72,4700.0,108.2668,108.3404,108.2668,108.276,4700.0
2014-08-11 12:10:00,117.71,117.79,117.66,117.72,2600.0,108.2668,108.3404,108.2208,108.276,2600.0
2014-08-11 12:15:00,117.67,117.72,117.58,117.66,3200.0,108.23,108.276,108.1472,108.2208,3200.0
2014-08-11 12:20:00,117.66,117.73,117.65,117.72,1600.0,108.2208,108.2852,108.2116,108.276,1600.0
2014-08-11 12:25:00,117.71,117.73,117.66,117.68,3500.0,108.2668,108.2852,108.2208,108.2392,3500.0
2014-08-11 12:30:00,117.66,117.66,117.56,117.56,2500.0,108.2208,108.2208,108.1288,108.1288,2500.0
2014-08-11 12:35:00,117.57,117.64,117.57,117.61,2000.0,108.138,108.2024,108.138,108.1748,2000.0
2014-08-11 12:40:00,117.6,117.76,117.6,117.74,4700.0,108.1656,108.3128,108.1656,108.2944,4700.0
2014-08-11 12:45:00,117.74,117.74,117.7,117.71,1400.0,108.2944,108.2944,108.2576,108.2668,1400.0
2014-08-11 12:50:00,117.73,117.75,117.69,117.69,1700.0,108.2852,108.3036,108.2484,108.2484,1700.0
2014-08-11 12:55:00,117.68,117.69,117.58,117.58,2500.0,108.2392,108.2484,108.1472,108.1472,2500.0
2014-08-11 13:00:00,117.59,117.59,117.55,117.56,3100.0,108.1564,108.1564,108.1196,108.1288,3100.0
2014-08-11 13:05:00,117.56,117.58,117.51,117.52,1900.0,108.1288,108.1472,108.0829,108.0921,1900.0
2014-08-11 13:10:00,117.51,117.51,117.43,117.44,3000.0,108.0829,108.0829,108.0093,108.0185,3000.0
2014-08-11 13:15:00,117.45,117.5,117.39,117.42,4200.0,108.0277,108.0737,107.9725,108.0001,4200.0
2014-08-11 13:20:00,117.47,117.51,117.38,117.42,5900.0,108.0461,108.0829,107.9633,108.0001,5900.0
2014-08-11 13:25:00,117.42,117.42,117.31,117.33,3400.0,108.0001,108.0001,107.8989,107.9173,3400.0
2014-08-11 13:30:00,117.32,117.36,117.3,117.3,3300.0,107.9081,107.9449,107.8897,107.8897,3300.0
2014-08-11 13:35:00,117.33,117.45,117.33,117.42,3100.0,107.9173,108.0277,107.9173,108.0001,3100.0
2014-08-11 13:40:00,117.41,117.47,117.41,117.41,3100.0,107.9909,108.0461,107.9909,107.9909,3100.0
2014-08-11 13:45:00,117.38,117.38,117.29,117.34,2800.0,107.9633,107.9633,107.8805,107.9265,2800.0
2014-08-11 13:50:00,117.34,117.44,117.26,117.28,8600.0,107.9265,108.0185,107.8529,107.8713,8600.0
2014-08-11 13:55:00,117.26,117.26,117.14,117.18,4800.0,107.8529,107.8529,107.7425,107.7793,4800.0
2014-08-11 14:00:00,117.18,117.23,117.16,117.17,3900.0,107.7793,107.8253,107.7609,107.7701,3900.0
2014-08-11 14:05:00,117.17,117.31,117.17,117.3,6000.0,107.7701,107.8989,107.7701,107.8897,6000.0
2014-08-11 14:10:00,117.31,117.32,117.17,117.22,3100.0,107.8989,107.9081,107.7701,107.8161,3100.0
2014-08-11 14:15:00,117.2,117.26,117.11,117.23,5300.0,107.7977,107.8529,107.7149,107.8253,5300.0
2014-08-11 14:20:00,117.25,117.25,117.17,117.19,4300.0,107.8437,107.8437,107.7701,107.7885,4300.0
2014-08-11 14:25:00,117.19,117.19,117.15,117.17,2800.0,107.7885,107.7885,107.7517,107.7701,2800.0
2014-08-11 14:30:00,117.19,117.19,117.11,117.12,2600.0,107.7885,107.7885,107.7149,107.7241,2600.0
2014-08-11 14:35:00,117.11,117.21,117.09,117.21,7500.0,107.7149,107.8069,107.6965,107.8069,7500.0
2014-08-11 14:40:00,117.17,117.26,117.17,117.23,6400.0,107.7701,107.8529,107.7701,107.8253,6400.0
2014-08-11 14:45:00,117.27,117.32,117.2,117.24,5200.0,107.8621,107.9081,107.7977,107.8345,5200.0
2014-08-11 14:50:00,117.22,117.29,117.2,117.25,5200.0,107.8161,107.8805,107.7977,107.8437,5200.0
2014-08-11 14:55:00,117.26,117.26,117.23,117.24,2800.0,107.8529,107.8529,107.8253,107.8345,2800.0
2014-08-11 15:00:00,117.23,117.35,117.19,117.31,7100.0,107.8253,107.9357,107.7885,107.8989,7100.0
2014-08-11 15:05:00,117.29,117.46,117.25,117.45,8800.0,107.8805,108.0369,107.8437,108.0277,8800.0
2014-08-11 15:10:00,117.46,117.52,117.37,117.45,21100.0,108.0369,108.0921,107.9541,108.0277,21100.0
2014-08-11 15:15:00,117.45,117.54,117.45,117.47,5700.0,108.0277,108.1104,108.0277,108.0461,5700.0
2014-08-11 15:20:00,117.44,117.44,117.32,117.33,6200.0,108.0185,108.0185,107.9081,107.9173,6200.0
2014-08-11 15:25:00,117.34,117.36,117.28,117.28,6600.0,107.9265,107.9449,107.8713,107.8713,6600.0
2014-08-11 15:30:00,117.28,117.41,117.27,117.39,15100.0,107.8713,107.9909,107.8621,107.9725,15100.0
2014-08-11 15:35:00,117.38,117.5,117.38,117.44,12100.0,107.9633,108.0737,107.9633,108.0185,12100.0
2014-08-11 15:40:00,117.44,117.44,117.21,117.24,20800.0,108.0185,108.0185,107.8069,107.8345,20800.0
2014-08-11 15:45:00,117.23,117.23,117.05,117.06,45200.0,107.8253,107.8253,107.6598,107.669,45200.0
2014-08-11 15:50:00,117.07,117.2,117.07,117.14,26100.0,107.6782,107.7977,107.6782,107.7425,26100.0
2014-08-11 15:55:00,117.13,117.25,117.09,117.23,59800.0,107.7333,107.8437,107.6965,107.8253,59800.0
2014-08-12 09:30:00,117.44,117.54,117.01,117.37,18400.0,108.0185,108.1104,107.623,107.9541,18400.0
2014-08-12 09:35:00,117.53,118.24,117.53,118.0,22500.0,108.1012,108.7543,108.1012,108.5335,22500.0
2014-08-12 09:40:00,117.92,118.0,117.6,117.87,4400.0,108.46,108.5335,108.1656,108.414,4400.0
2014-08-12 09:45:00,117.81,117.98,117.76,117.79,4600.0,108.3588,108.5151,108.3128,108.3404,4600.0
2014-08-12 09:50:00,117.81,117.93,117.61,117.66,20000.0,108.3588,108.4692,108.1748,108.2208,20000.0
2014-08-12 09:55:00,117.68,117.79,117.65,117.75,5600.0,108.2392,108.3404,108.2116,108.3036,5600.0
2014-08-12 10:00:00,117.75,117.84,117.58,117.78,10200.0,108.3036,108.3864,108.1472,108.3312,10200.0
2014-08-12 10:05:00,117.85,117.93,117.6,117.6,5700.0,108.3956,108.4692,108.1656,108.1656,5700.0
2014-08-12 10:10:00,117.61,117.76,117.53,117.76,3500.0,108.1748,108.3128,108.1012,108.3128,3500.0
2014-08-12 10:15:00,117.77,117.92,117.76,117.8,4700.0,108.322,108.46,108.3128,108.3496,4700.0
2014-08-12 10:20:00,117.8,117.95,117.8,117.91,5700.0,108.3496,108.4876,108.3496,108.4508,5700.0
2014-08-12 10:25:00,117.89,117.89,117.71,117.82,4800.0,108.4324,108.4324,108.2668,108.368,4800.0
2014-08-12 10:30:00,117.75,117.75,117.56,117.71,4900.0,108.3036,108.3036,108.1288,108.2668,4900.0
2014-08-12 10:35:00,117.69,117.71,117.56,117.64,3600.0,108.2484,108.2668,108.1288,108.2024,3600.0
2014-08-12 10:40:00,117.59,117.64,117.38,117.38,1700.0,108.1564,108.2024,107.9633,107.9633,1700.0
2014-08-12 10:45:00,117.36,117.59,117.36,117.48,8500.0,107.9449,108.1564,107.9449,108.0553,8500.0
2014-08-12 10:50:00,117.46,117.52,117.42,117.52,3600.0,108.0369,108.0921,108.0001,108.0921,3600.0
2014-08-12 10:55:00,117.5,117.7,117.5,117.64,15600.0,108.0737,108.2576,108.0737,108.2024,15600.0
2014-08-12 11:00:00,117.62,117.69,117.53,117.55,29100.0,108.184,108.2484,108.1012,108.1196,29100.0
2014-08-12 11:05:00,117.55,117.59,117.43,117.53,21300.0,108.1196,108.1564,108.0093,108.1012,21300.0
2014-08-12 11:10:00,117.52,117.58,117.49,117.49,3600.0,108.0921,108.1472,108.0645,108.0645,3600.0
2014-08-12 11:15:00,117.54,117.6,117.44,117.55,9600.0,108.1104,108.1656,108.0185,108.1196,9600.0
2014-08-12 11:20:00,117.58,117.6,117.48,117.6,5000.0,108.1472,108.1656,108.0553,108.1656,5000.0
2014-08-12 11:25:00,117.57,117.76,117.54,117.72,4200.0,108.138,108.3128,108.1104,108.276,4200.0
2014-08-12 11:30:00,117.73,117.84,117.65,117.72,5400.0,108.2852,108.3864,108.2116,108.276,5400.0
2014-08-12 11:35:00,117.76,117.82,117.74,117.74,4300.0,108.3128,108.368,108.2944,108.2944,4300.0
2014-08-12 11:40:00,117.79,117.97,117.78,117.96,8200.0,108.3404,108.506,108.3312,108.4968,8200.0
2014-08-12 11:45:00,117.97,118.05,117.92,117.97,6700.0,108.506,108.5795,108.46,108.506,6700.0
2014-08-12 11:50:00,117.93,117.98,117.9,117.94,5100.0,108.4692,108.5151,108.4416,108.4784,5100.0
2014-08-12 11:55:00,117.93,117.93,117.76,117.76,4600.0,108.4692,108.4692,108.3128,108.3128,4600.0
2014-08-12 12:00:00,117.73,117.73,117.56,117.61,8700.0,108.2852,108.2852,108.1288,108.1748,8700.0
2014-08-12 12:05:00,117.64,117.72,117.56,117.71,7600.0,108.2024,108.276,108.1288,108.2668,7600.0
2014-08-12 12:10:00,117.7,117.7,117.61,117.69,4200.0,108.2576,108.2576,108.1748,108.2484,4200.0
2014-08-12 12:15:00,117.69,117.71,117.64,117.69,2300.0,108.2484,108.2668,108.2024,108.2484,2300.0
2014-08-12 12:20:00,117.65,117.73,117.62,117.73,5800.0,108.2116,108.2852,108.184,108.2852,5800.0
2014-08-12 12:25:00,117.74,117.76,117.61,117.61,3200.0,108.2944,108.3128,108.1748,108.1748,3200.0
2014-08-12 12:30:00,117.64,117.79,117.64,117.77,5000.0,108.2024,108.3404,108.2024,108.322,5000.0
2014-08-12 12:35:00,117.77,117.87,117.77,117.79,2300.0,108.322,108.414,108.322,108.3404,2300.0
2014-08-12 12:40:00,117.79,117.89,117.76,117.84,3900.0,108.3404,108.4324,108.3128,108.3864,3900.0
2014-08-12 12:45:00,117.84,117.91,117.84,117.86,2300.0,108.3864,108.4508,108.3864,108.4048,2300.0
2014-08-12 12:50:00,117.8,117.88,117.78,117.86,4200.0,108.3496,108.4232,108.3312,108.4048,4200.0
2014-08-12 12:55:00,117.89,117.91,117.75,117.83,2300.0,108.4324,108.4508,108.3036,108.3772,2300.0
2014-08-12 13:00:00,117.83,117.87,117.82,117.85,2700.0,108.3772,108.414,108.368,108.3956,2700.0
2014-08-12 13:05:00,117.84,117.95,117.81,117.95,4800.0,108.3864,108.4876,108.3588,108.4876,4800.0
2014-08-12 13:10:00,117.96,117.99,117.94,117.94,1700.0,108.4968,108.5243,108.4784,108.4784,1700.0
2014-08-12 13:15:00,117.92,117.98,117.87,117.96,1300.0,108.46,108.5151,108.414,108.4968,1300.0
2014-08-12 13:20:00,118.0,118.01,117.92,117.97,2800.0,108.5335,108.5427,108.46,108.506,2800.0
2014-08-12 13:25:00,117.97,118.03,117.95,118.02,2100.0,108.506,108.5611,108.4876,108.5519,2100.0
2014-08-12 13:30:00,118.04,118.1,117.97,117.97,3200.0,108.5703,108.6255,108.506,108.506,3200.0
2014-08-12 13:35:00,117.95,118.04,117.95,117.99,5400.0,108.4876,108.5703,108.4876,108.5243,5400.0
2014-08-12 13:40:00,117.97,117.97,117.92,117.96,2900.0,108.506,108.506,108.46,108.4968,2900.0
2014-08-12 13:45:00,117.94,117.96,117.88,117.9,2600.0,108.4784,108.4968,108.4232,108.4416,2600.0
2014-08-12 13:50:00,117.87,117.88,117.84,117.84,3000.0,108.414,108.4232,108.3864,108.3864,3000.0
2014-08-12 13:55:00,117.85,117.91,117.83,117.9,2400.0,108.3956,108.4508,108.3772,108.4416,2400.0
2014-08-12 14:00:00,117.9,117.9,117.74,117.74,2200.0,108.4416,108.4416,108.2944,108.2944,2200.0
2014-08-12 14:05:00,117.8,117.8,117.65,117.7,7700.0,108.3496,108.3496,108.2116,108.2576,7700.0
2014-08-12 14:10:00,117.71,117.72,117.65,117.69,7700.0,108.2668,108.276,108.2116,108.2484,7700.0
2014-08-12 14:15:00,117.72,117.74,117.65,117.68,3600.0,108.276,108.2944,108.2116,108.2392,3600.0
2014-08-12 14:20:00,117.7,117.71,117.64,117.69,6400.0,108.2576,108.2668,108.2024,108.2484,6400.0
2014-08-12 14:25:00,117.71,117.72,117.59,117.65,18700.0,108.2668,108.276,108.1564,108.2116,18700.0
2014-08-12 14:30:00,117.65,117.71,117.62,117.65,8200.0,108.2116,108.2668,108.184,108.2116,8200.0
2014-08-12 14:35:00,117.64,117.7,117.64,117.7,4400.0,108.2024,108.2576,108.2024,108.2576,4400.0
2014-08-12 14:40:00,117.7,117.78,117.68,117.68,16200.0,108.2576,108.3312,108.2392,108.2392,16200.0
2014-08-12 14:45:00,117.69,117.75,117.67,117.68,8500.0,108.2484,108.3036,108.23,108.2392,8500.0
2014-08-12 14:50:00,117.69,117.71,117.62,117.65,8100.0,108.2484,108.2668,108.184,108.2116,8100.0
2014-08-12 14:55:00,117.65,117.75,117.63,117.7,14100.0,108.2116,108.3036,108.1932,108.2576,14100.0
2014-08-12 15:00:00,117.68,117.77,117.67,117.69,13100.0,108.2392,108.322,108.23,108.2484,13100.0
2014-08-12 15:05:00,117.69,117.79,117.69,117.79,6300.0,108.2484,108.3404,108.2484,108.3404,6300.0
2014-08-12 15:10:00,117.79,117.82,117.75,117.82,7200.0,108.3404,108.368,108.3036,108.368,7200.0
2014-08-12 15:15:00,117.82,117.85,117.8,117.83,6300.0,108.368,108.3956,108.3496,108.3772,6300.0
2014-08-12 15:20:00,117.82,117.83,117.78,117.82,6100.0,108.368,108.3772,108.3312,108.368,6100.0
2014-08-12 15:25:00,117.81,117.82,117.69,117.7,7000.0,108.3588,108.368,108.2484,108.2576,7000.0
2014-08-12 15:30:00,117.69,117.73,117.67,117.73,8100.0,108.2484,108.2852,108.23,108.2852,8100.0
2014-08-12 15:35:00,117.69,117.75,117.68,117.7,9000.0,108.2484,108.3036,108.2392,108.2576,9000.0
2014-08-12 15:40:00,117.71,117.79,117.71,117.75,10400.0,108.2668,108.3404,108.2668,108.3036,10400.0
2014-08-12 15:45:00,117.74,117.77,117.74,117.75,21200.0,108.2944,108.322,108.2944,108.3036,21200.0
2014-08-12 15:50:00,117.75,117.78,117.7,117.71,17300.0,108.3036,108.3312,108.2576,108.2668,17300.0
2014-08-12 15:55:00,117.7,117.79,117.67,117.67,20400.0,108.2576,108.3404,108.23,108.23,20400.0
2014-08-13 09:30:00,117.66,118.5,117.49,118.44,16800.0,108.2208,108.9934,108.0645,108.9382,16800.0
2014-08-13 09:35:00,118.42,118.7,118.24,118.42,8000.0,108.9198,109.1774,108.7543,108.9198,8000.0
2014-08-13 09:40:00,118.36,118.38,117.99,118.24,6400.0,108.8647,108.8831,108.5243,108.7543,6400.0
2014-08-13 09:45:00,118.28,118.48,118.19,118.35,13900.0,108.7911,108.975,108.7083,108.8555,13900.0
2014-08-13 09:50:00,118.3,118.3,118.08,118.13,5500.0,108.8095,108.8095,108.6071,108.6531,5500.0
2014-08-13 09:55:00,118.07,118.14,117.93,118.09,10500.0,108.5979,108.6623,108.4692,108.6163,10500.0
2014-08-13 10:00:00,118.08,118.39,118.08,118.27,15200.0,108.6071,108.8923,108.6071,108.7819,15200.0
2014-08-13 10:05:00,118.22,118.57,118.19,118.5,5300.0,108.7359,109.0578,108.7083,108.9934,5300.0
2014-08-13 10:10:00,118.52,118.71,118.47,118.66,21100.0,109.0118,109.1866,108.9658,109.1406,21100.0
2014-08-13 10:15:00,118.7,118.79,118.6,118.79,9200.0,109.1774,109.2602,109.0854,109.2602,9200.0
2014-08-13 10:20:00,118.75,118.87,118.75,118.87,3300.0,109.2234,109.3337,109.2234,109.3337,3300.0
2014-08-13 10:25:00,118.9,118.93,118.82,118.85,19100.0,109.3613,109.3889,109.2878,109.3154,19100.0
2014-08-13 10:30:00,118.87,119.08,118.87,119.07,40700.0,109.3337,109.5269,109.3337,109.5177,40700.0
2014-08-13 10:35:00,119.08,119.24,119.07,119.24,8300.0,109.5269,109.6741,109.5177,109.6741,8300.0
2014-08-13 10:40:00,119.24,119.29,119.06,119.2,8300.0,109.6741,109.7201,109.5085,109.6373,8300.0
2014-08-13 10:45:00,119.22,119.33,119.21,119.33,2500.0,109.6557,109.7568,109.6465,109.7568,2500.0
2014-08-13 10:50:00,119.35,119.38,119.3,119.32,8300.0,109.7752,109.8028,109.7293,109.7476,8300.0
2014-08-13 10:55:00,119.32,119.41,119.18,119.23,15800.0,109.7476,109.8304,109.6189,109.6649,15800.0
2014-08-13 11:00:00,119.23,119.59,119.21,119.53,26700.0,109.6649,109.996,109.6465,109.9408,26700.0
2014-08-13 11:05:00,119.55,119.95,119.5,119.95,28300.0,109.9592,110.3271,109.9132,110.3271,28300.0
2014-08-13 11:10:00,119.98,120.14,119.9,120.14,31700.0,110.3547,110.5019,110.2811,110.5019,31700.0
2014-08-13 11:15:00,120.11,120.17,119.93,119.97,10700.0,110.4743,110.5295,110.3087,110.3455,10700.0
2014-08-13 11:20:00,119.91,119.92,119.63,119.68,9600.0,110.2903,110.2995,110.0328,110.0788,9600.0
2014-08-13 11:25:00,119.7,119.85,119.7,119.74,4800.0,110.0972,110.2351,110.0972,110.134,4800.0
2014-08-13 11:30:00,119.76,119.76,119.64,119.69,3100.0,110.1523,110.1523,110.042,110.088,3100.0
2014-08-13 11:35:00,119.65,119.72,119.65,119.72,4500.0,110.0512,110.1156,110.0512,110.1156,4500.0
2014-08-13 11:40:00,119.7,119.79,119.68,119.74,7500.0,110.0972,110.1799,110.0788,110.134,7500.0
2014-08-13 11:45:00,119.72,119.76,119.69,119.69,6500.0,110.1156,110.1523,110.088,110.088,6500.0
2014-08-13 11:50:00,119.68,119.72,119.62,119.64,3900.0,110.0788,110.1156,110.0236,110.042,3900.0
2014-08-13 11:55:00,119.61,119.65,119.45,119.49,11500.0,110.0144,110.0512,109.8672,109.904,11500.0
2014-08-13 12:00:00,119.49,119.5,119.39,119.42,4700.0,109.904,109.9132,109.812,109.8396,4700.0
2014-08-13 12:05:00,119.44,119.48,119.33,119.37,2800.0,109.858,109.8948,109.7568,109.7936,2800.0
2014-08-13 12:10:00,119.37,119.46,119.37,119.46,800.0,109.7936,109.8764,109.7936,109.8764,800.0
2014-08-13 12:15:00,119.47,119.47,119.24,119.24,3100.0,109.8856,109.8856,109.6741,109.6741,3100.0
2014-08-13 12:20:00,119.23,119.24,119.09,119.11,3700.0,109.6649,109.6741,109.5361,109.5545,3700.0
2014-08-13 12:25:00,119.13,119.16,119.07,119.1,8600.0,109.5729,109.6005,109.5177,109.5453,8600.0
2014-08-13 12:30:00,119.11,119.15,119.02,119.02,5700.0,109.5545,109.5913,109.4717,109.4717,5700.0
2014-08-13 12:35:00,119.02,119.06,119.02,119.04,6700.0,109.4717,109.5085,109.4717,109.4901,6700.0
2014-08-13 12:40:00,119.02,119.06,119.02,119.02,1400.0,109.4717,109.5085,109.4717,109.4717,1400.0
2014-08-13 12:45:00,119.03,119.19,119.02,119.15,14400.0,109.4809,109.6281,109.4717,109.5913,14400.0
2014-08-13 12:50:00,119.14,119.18,119.1,119.14,15000.0,109.5821,109.6189,109.5453,109.5821,15000.0
2014-08-13 12:55:00,119.15,119.22,119.13,119.18,27700.0,109.5913,109.6557,109.5729,109.6189,27700.0
2014-08-13 13:00:00,119.18,119.23,119.18,119.23,2200.0,109.6189,109.6649,109.6189,109.6649,2200.0
2014-08-13 13:05:00,119.23,119.23,119.11,119.11,4000.0,109.6649,109.6649,109.5545,109.5545,4000.0
2014-08-13 13:10:00,119.14,119.18,119.13,119.15,3000.0,109.5821,109.6189,109.5729,109.5913,3000.0
2014-08-13 13:15:00,119.16,119.2,119.07,119.07,3300.0,109.6005,109.6373,109.5177,109.5177,3300.0
2014-08-13 13:20:00,119.07,119.12,119.04,119.1,3300.0,109.5177,109.5637,109.4901,109.5453,3300.0
2014-08-13 13:25:00,119.11,119.12,119.06,119.12,4100.0,109.5545,109.5637,109.5085,109.5637,4100.0
2014-08-13 13:30:00,119.13,119.23,119.13,119.23,2400.0,109.5729,109.6649,109.5729,109.6649,2400.0
2014-08-13 13:35:00,119.22,119.3,119.22,119.26,2800.0,109.6557,109.7293,109.6557,109.6925,2800.0
2014-08-13 13:40:00,119.26,119.39,119.26,119.39,2100.0,109.6925,109.812,109.6925,109.812,2100.0
2014-08-13 13:45:00,119.37,119.49,119.36,119.49,23400.0,109.7936,109.904,109.7844,109.904,23400.0
2014-08-13 13:50:00,119.48,119.56,119.4,119.56,26600.0,109.8948,109.9684,109.8212,109.9684,26600.0
2014-08-13 13:55:00,119.59,119.59,119.41,119.41,4100.0,109.996,109.996,109.8304,109.8304,4100.0
2014-08-13 14:00:00,119.41,119.47,119.28,119.43,17400.0,109.8304,109.8856,109.7109,109.8488,17400.0
2014-08-13 14:05:00,119.44,119.51,119.41,119.49,6400.0,109.858,109.9224,109.8304,109.904,6400.0
2014-08-13 14:10:00,119.49,119.51,119.45,119.51,3200.0,109.904,109.9224,109.8672,109.9224,3200.0
2014-08-13 14:15:00,119.5,119.57,119.46,119.54,10900.0,109.9132,109.9776,109.8764,109.95,10900.0
2014-08-13 14:20:00,119.54,119.55,119.44,119.5,5900.0,109.95,109.9592,109.858,109.9132,5900.0
2014-08-13 14:25:00,119.5,119.55,119.49,119.51,6400.0,109.9132,109.9592,109.904,109.9224,6400.0
2014-08-13 14:30:00,119.5,119.5,119.46,119.48,2700.0,109.9132,109.9132,109.8764,109.8948,2700.0
2014-08-13 14:35:00,119.48,119.6,119.48,119.57,7200.0,109.8948,110.0052,109.8948,109.9776,7200.0
2014-08-13 14:40:00,119.58,119.68,119.58,119.63,13000.0,109.9868,110.0788,109.9868,110.0328,13000.0
2014-08-13 14:45:00,119.63,119.65,119.49,119.52,9800.0,110.0328,110.0512,109.904,109.9316,9800.0
2014-08-13 14:50:00,119.53,119.56,119.5,119.5,4200.0,109.9408,109.9684,109.9132,109.9132,4200.0
2014-08-13 14:55:00,119.5,119.54,119.49,119.52,1700.0,109.9132,109.95,109.904,109.9316,1700.0
2014-08-13 15:00:00,119.52,119.54,119.33,119.36,9200.0,109.9316,109.95,109.7568,109.7844,9200.0
2014-08-13 15:05:00,119.36,119.51,119.36,119.47,14500.0,109.7844,109.9224,109.7844,109.8856,14500.0
2014-08-13 15:10:00,119.48,119.51,119.4,119.5,10700.0,109.8948,109.9224,109.8212,109.9132,10700.0
2014-08-13 15:15:00,119.5,119.57,119.45,119.57,23000.0,109.9132,109.9776,109.8672,109.9776,23000.0
2014-08-13 15:20:00,119.54,119.64,119.53,119.58,28000.0,109.95,110.042,109.9408,109.9868,28000.0
2014-08-13 15:25:00,119.59,119.62,119.52,119.62,18200.0,109.996,110.0236,109.9316,110.0236,18200.0
2014-08-13 15:30:00,119.62,119.62,119.53,119.53,16200.0,110.0236,110.0236,109.9408,109.9408,16200.0
2014-08-13 15:35:00,119.53,119.7,119.52,119.7,28400.0,109.9408,110.0972,109.9316,110.0972,28400.0
2014-08-13 15:40:00,119.68,119.84,119.58,119.84,25900.0,110.0788,110.2259,109.9868,110.2259,25900.0
2014-08-13 15:45:00,119.84,119.89,119.78,119.78,46700.0,110.2259,110.2719,110.1707,110.1707,46700.0
2014-08-13 15:50:00,119.77,119.78,119.55,119.63,51600.0,110.1615,110.1707,109.9592,110.0328,51600.0
2014-08-13 15:55:00,119.64,119.66,119.46,119.51,72500.0,110.042,110.0604,109.8764,109.9224,72500.0
2014-08-14 09:30:00,120.11,120.11,119.48,119.49,25900.0,110.4743,110.4743,109.8948,109.904,25900.0
2014-08-14 09:35:00,119.52,119.98,119.44,119.71,11700.0,109.9316,110.3547,109.858,110.1064,11700.0
2014-08-14 09:40:00,119.82,120.07,119.72,119.72,13000.0,110.2075,110.4375,110.1156,110.1156,13000.0
2014-08-14 09:45:00,119.83,120.04,119.81,119.87,10900.0,110.2167,110.4099,110.1983,110.2535,10900.0
2014-08-14 09:50:00,119.9,120.05,119.67,120.05,20600.0,110.2811,110.4191,110.0696,110.4191,20600.0
2014-08-14 09:55:00,119.96,120.11,119.75,120.05,108800.0,110.3363,110.4743,110.1432,110.4191,108800.0
2014-08-14 10:00:00,120.08,120.1,119.89,119.89,17900.0,110.4467,110.4651,110.2719,110.2719,17900.0
2014-08-14 10:05:00,119.97,120.0,119.89,119.94,14500.0,110.3455,110.3731,110.2719,110.3179,14500.0
2014-08-14 10:10:00,119.93,120.12,119.89,120.08,10700.0,110.3087,110.4835,110.2719,110.4467,10700.0
2014-08-14 10:15:00,120.08,120.19,120.01,120.02,7700.0,110.4467,110.5479,110.3823,110.3915,7700.0
2014-08-14 10:20:00,120.01,120.22,119.98,120.02,13500.0,110.3823,110.5754,110.3547,110.3915,13500.0
2014-08-14 10:25:00,120.04,120.2,119.99,120.07,12200.0,110.4099,110.5571,110.3639,110.4375,12200.0
2014-08-14 10:30:00,120.11,120.11,119.94,120.06,11200.0,110.4743,110.4743,110.3179,110.4283,11200.0
2014-08-14 10:35:00,120.05,120.07,119.89,119.98,5800.0,110.4191,110.4375,110.2719,110.3547,5800.0
2014-08-14 10:40:00,120.0,120.06,119.96,120.06,2700.0,110.3731,110.4283,110.3363,110.4283,2700.0
2014-08-14 10:45:00,120.04,120.07,119.91,119.95,4700.0,110.4099,110.4375,110.2903,110.3271,4700.0
2014-08-14 10:50:00,119.93,119.94,119.88,119.9,15200.0,110.3087,110.3179,110.2627,110.2811,15200.0
2014-08-14 10:55:00,119.9,119.96,119.89,119.9,4600.0,110.2811,110.3363,110.2719,110.2811,4600.0
2014-08-14 11:00:00,119.9,119.95,119.9,119.94,6100.0,110.2811,110.3271,110.2811,110.3179,6100.0
2014-08-14 11:05:00,119.94,119.99,119.9,119.94,3500.0,110.3179,110.3639,110.2811,110.3179,3500.0
2014-08-14 11:10:00,119.96,120.02,119.91,119.91,4800.0,110.3363,110.3915,110.2903,110.2903,4800.0
2014-08-14 11:15:00,119.9,119.95,119.9,119.92,4500.0,110.2811,110.3271,110.2811,110.2995,4500.0
2014-08-14 11:20:00,119.91,119.99,119.9,119.99,6100.0,110.2903,110.3639,110.2811,110.3639,6100.0
2014-08-14 11:25:00,119.98,120.01,119.93,119.93,7400.0,110.3547,110.3823,110.3087,110.3087,7400.0
2014-08-14 11:30:00,119.95,120.01,119.9,119.99,9000.0,110.3271,110.3823,110.2811,110.3639,9000.0
2014-08-14 11:35:00,119.99,119.99,119.89,119.98,9800.0,110.3639,110.3639,110.2719,110.3547,9800.0
2014-08-14 11:40:00,119.97,120.12,119.97,120.07,16300.0,110.3455,110.4835,110.3455,110.4375,16300.0
2014-08-14 11:45:00,120.09,120.1,120.05,120.05,2000.0,110.4559,110.4651,110.4191,110.4191,2000.0
2014-08-14 11:50:00,120.06,120.11,120.0,120.1,5300.0,110.4283,110.4743,110.3731,110.4651,5300.0
2014-08-14 11:55:00,120.11,120.22,120.1,120.2,4300.0,110.4743,110.5754,110.4651,110.5571,4300.0
2014-08-14 12:00:00,120.2,120.25,120.19,120.24,2600.0,110.5571,110.603,110.5479,110.5938,2600.0
2014-08-14 12:05:00,120.23,120.25,120.17,120.18,2600.0,110.5846,110.603,110.5295,110.5387,2600.0
2014-08-14 12:10:00,120.18,120.27,120.17,120.27,3700.0,110.5387,110.6214,110.5295,110.6214,3700.0
2014-08-14 12:15:00,120.27,120.27,120.21,120.24,1000.0,110.6214,110.6214,110.5662,110.5938,1000.0
2014-08-14 12:20:00,120.17,120.19,120.08,120.1,8200.0,110.5295,110.5479,110.4467,110.4651,8200.0
2014-08-14 12:25:00,120.09,120.09,119.97,120.01,12100.0,110.4559,110.4559,110.3455,110.3823,12100.0
2014-08-14 12:30:00,120.02,120.04,119.99,120.0,9900.0,110.3915,110.4099,110.3639,110.3731,9900.0
2014-08-14 12:35:00,120.01,120.07,119.97,120.06,12900.0,110.3823,110.4375,110.3455,110.4283,12900.0
2014-08-14 12:40:00,120.07,120.07,119.89,119.89,6000.0,110.4375,110.4375,110.2719,110.2719,6000.0
2014-08-14 12:45:00,119.89,119.97,119.89,119.95,5000.0,110.2719,110.3455,110.2719,110.3271,5000.0
2014-08-14 12:50:00,119.97,120.0,119.95,119.96,5600.0,110.3455,110.3731,110.3271,110.3363,5600.0
2014-08-14 12:55:00,119.96,120.01,119.94,119.97,1900.0,110.3363,110.3823,110.3179,110.3455,1900.0
2014-08-14 13:00:00,119.93,120.02,119.93,119.96,3100.0,110.3087,110.3915,110.3087,110.3363,3100.0
2014-08-14 13:05:00,119.94,119.94,119.79,119.8,6200.0,110.3179,110.3179,110.1799,110.1891,6200.0
2014-08-14 13:10:00,119.8,119.97,119.76,119.97,25200.0,110.1891,110.3455,110.1523,110.3455,25200.0
2014-08-14 13:15:00,120.01,120.09,119.92,119.98,18600.0,110.3823,110.4559,110.2995,110.3547,18600.0
2014-08-14 13:20:00,120.0,120.12,120.0,120.03,7100.0,110.3731,110.4835,110.3731,110.4007,7100.0
2014-08-14 13:25:00,120.03,120.23,120.03,120.23,18200.0,110.4007,110.5846,110.4007,110.5846,18200.0
2014-08-14 13:30:00,120.22,120.29,119.75,120.12,55400.0,110.5754,110.6398,110.1432,110.4835,55400.0
2014-08-14 13:35:00,120.09,120.15,120.09,120.13,5900.0,110.4559,110.5111,110.4559,110.4927,5900.0
2014-08-14 13:40:00,120.15,120.16,120.1,120.15,15300.0,110.5111,110.5203,110.4651,110.5111,15300.0
2014-08-14 13:45:00,120.17,120.17,120.04,120.07,3700.0,110.5295,110.5295,110.4099,110.4375,3700.0
2014-08-14 13:50:00,120.06,120.08,119.97,119.98,3800.0,110.4283,110.4467,110.3455,110.3547,3800.0
2014-08-14 13:55:00,120.0,120.23,120.0,120.23,31400.0,110.3731,110.5846,110.3731,110.5846,31400.0
2014-08-14 14:00:00,120.24,120.24,119.95,120.05,26800.0,110.5938,110.5938,110.3271,110.4191,26800.0
2014-08-14 14:05:00,120.04,120.11,120.01,120.07,4600.0,110.4099,110.4743,110.3823,110.4375,4600.0
2014-08-14 14:10:00,120.07,120.09,120.05,120.05,2300.0,110.4375,110.4559,110.4191,110.4191,2300.0
2014-08-14 14:15:00,120.07,120.13,120.0,120.0,10100.0,110.4375,110.4927,110.3731,110.3731,10100.0
2014-08-14 14:20:00,120.0,120.03,119.93,119.97,5200.0,110.3731,110.4007,110.3087,110.3455,5200.0
2014-08-14 14:25:00,119.97,120.04,119.97,120.03,4700.0,110.3455,110.4099,110.3455,110.4007,4700.0
2014-08-14 14:30:00,120.03,120.05,119.97,119.97,6100.0,110.4007,110.4191,110.3455,110.3455,6100.0
2014-08-14 14:35:00,119.99,120.02,119.93,120.01,4700.0,110.3639,110.3915,110.3087,110.3823,4700.0
2014-08-14 14:40:00,120.03,120.03,119.93,120.02,4500.0,110.4007,110.4007,110.3087,110.3915,4500.0
2014-08-14 14:45:00,120.0,120.0,119.85,119.86,3200.0,110.3731,110.3731,110.2351,110.2443,3200.0
2014-08-14 14:50:00,119.88,119.95,119.88,119.92,3700.0,110.2627,110.3271,110.2627,110.2995,3700.0
2014-08-14 14:55:00,119.94,119.95,119.87,119.95,8300.0,110.3179,110.3271,110.2535,110.3271,8300.0
2014-08-14 15:00:00,119.95,119.98,119.94,119.98,9700.0,110.3271,110.3547,110.3179,110.3547,9700.0
2014-08-14 15:05:00,120.01,120.21,120.01,120.2,5600.0,110.3823,110.5662,110.3823,110.5571,5600.0
2014-08-14 15:10:00,120.19,120.19,120.11,120.16,4000.0,110.5479,110.5479,110.4743,110.5203,4000.0
2014-08-14 15:15:00,120.16,120.17,120.04,120.05,11700.0,110.5203,110.5295,110.4099,110.4191,11700.0
2014-08-14 15:20:00,120.04,120.05,119.93,120.01,10000.0,110.4099,110.4191,110.3087,110.3823,10000.0
2014-08-14 15:25:00,120.01,120.05,119.97,120.0,12500.0,110.3823,110.4191,110.3455,110.3731,12500.0
2014-08-14 15:30:00,119.99,120.04,119.95,119.96,18700.0,110.3639,110.4099,110.3271,110.3363,18700.0
2014-08-14 15:35:00,119.97,120.0,119.95,119.98,12900.0,110.3455,110.3731,110.3271,110.3547,12900.0
2014-08-14 15:40:00,119.97,119.99,119.87,119.99,12800.0,110.3455,110.3639,110.2535,110.3639,12800.0
2014-08-14 15:45:00,120.0,120.04,119.96,119.97,14900.0,110.3731,110.4099,110.3363,110.3455,14900.0
2014-08-14 15:50:00,119.98,120.05,119.98,120.04,18300.0,110.3547,110.4191,110.3547,110.4099,18300.0
2014-08-14 15:55:00,120.04,120.16,120.0,120.13,20100.0,110.4099,110.5203,110.3731,110.4927,20100.0
2014-08-15 09:30:00,120.35,120.75,120.35,120.75,58900.0,110.695,111.0629,110.695,111.0629,58900.0
2014-08-15 09:35:00,120.6,120.64,120.23,120.32,6800.0,110.925,110.9618,110.5846,110.6674,6800.0
2014-08-15 09:40:00,120.21,120.23,119.55,119.55,19500.0,110.5662,110.5846,109.9592,109.9592,19500.0
2014-08-15 09:45:00,119.64,119.87,119.64,119.87,4200.0,110.042,110.2535,110.042,110.2535,4200.0
2014-08-15 09:50:00,119.89,119.98,119.8,119.98,7200.0,110.2719,110.3547,110.1891,110.3547,7200.0
2014-08-15 09:55:00,119.92,119.95,119.78,119.87,10900.0,110.2995,110.3271,110.1707,110.2535,10900.0
2014-08-15 10:00:00,119.81,120.04,119.79,119.99,5000.0,110.1983,110.4099,110.1799,110.3639,5000.0
2014-08-15 10:05:00,119.9,119.93,119.79,119.79,3600.0,110.2811,110.3087,110.1799,110.1799,3600.0
2014-08-15 10:10:00,119.8,119.81,119.66,119.66,4100.0,110.1891,110.1983,110.0604,110.0604,4100.0
2014-08-15 10:15:00,119.63,119.84,119.54,119.84,9600.0,110.0328,110.2259,109.95,110.2259,9600.0
2014-08-15 10:20:00,119.86,119.88,119.71,119.82,9100.0,110.2443,110.2627,110.1064,110.2075,9100.0
2014-08-15 10:25:00,119.81,119.81,119.64,119.7,3600.0,110.1983,110.1983,110.042,110.0972,3600.0
2014-08-15 10:30:00,119.75,119.91,119.75,119.91,4400.0,110.1432,110.2903,110.1432,110.2903,4400.0
2014-08-15 10:35:00,119.89,119.92,119.79,119.83,4100.0,110.2719,110.2995,110.1799,110.2167,4100.0
2014-08-15 10:40:00,119.79,119.79,119.39,119.42,25700.0,110.1799,110.1799,109.812,109.8396,25700.0
2014-08-15 10:45:00,119.42,119.55,119.27,119.44,14700.0,109.8396,109.9592,109.7017,109.858,14700.0
2014-08-15 10:50:00,119.42,119.55,119.23,119.32,36200.0,109.8396,109.9592,109.6649,109.7476,36200.0
2014-08-15 10:55:00,119.23,119.39,118.94,119.33,21100.0,109.6649,109.812,109.3981,109.7568,21100.0
2014-08-15 11:00:00,119.37,119.51,119.29,119.32,5800.0,109.7936,109.9224,109.7201,109.7476,5800.0
2014-08-15 11:05:00,119.37,119.61,119.26,119.53,8300.0,109.7936,110.0144,109.6925,109.9408,8300.0
2014-08-15 11:10:00,119.56,119.73,119.56,119.68,2500.0,109.9684,110.1248,109.9684,110.0788,2500.0
2014-08-15 11:15:00,119.72,119.92,119.72,119.8,8600.0,110.1156,110.2995,110.1156,110.1891,8600.0
2014-08-15 11:20:00,119.85,119.85,119.6,119.69,8800.0,110.2351,110.2351,110.0052,110.088,8800.0
2014-08-15 11:25:00,119.68,119.76,119.61,119.66,9800.0,110.0788,110.1523,110.0144,110.0604,9800.0
2014-08-15 11:30:00,119.66,119.71,119.55,119.68,7900.0,110.0604,110.1064,109.9592,110.0788,7900.0
2014-08-15 11:35:00,119.72,119.83,119.66,119.83,8600.0,110.1156,110.2167,110.0604,110.2167,8600.0
2014-08-15 11:40:00,119.82,119.9,119.76,119.9,3600.0,110.2075,110.2811,110.1523,110.2811,3600.0
2014-08-15 11:45:00,119.91,119.94,119.77,119.83,10500.0,110.2903,110.3179,110.1615,110.2167,10500.0
2014-08-15 11:50:00,119.84,119.84,119.43,119.43,8200.0,110.2259,110.2259,109.8488,109.8488,8200.0
2014-08-15 11:55:00,119.37,119.47,119.32,119.45,3900.0,109.7936,109.8856,109.7476,109.8672,3900.0
2014-08-15 12:00:00,119.42,119.5,119.27,119.5,10700.0,109.8396,109.9132,109.7017,109.9132,10700.0
2014-08-15 12:05:00,119.47,119.69,119.45,119.69,9800.0,109.8856,110.088,109.8672,110.088,9800.0
2014-08-15 12:10:00,119.69,119.82,119.63,119.76,11400.0,110.088,110.2075,110.0328,110.1523,11400.0
2014-08-15 12:15:00,119.75,119.9,119.71,119.84,12200.0,110.1432,110.2811,110.1064,110.2259,12200.0
2014-08-15 12:20:00,119.84,119.85,119.71,119.85,5100.0,110.2259,110.2351,110.1064,110.2351,5100.0
2014-08-15 12:25:00,119.88,120.03,119.85,120.02,6400.0,110.2627,110.4007,110.2351,110.3915,6400.0
2014-08-15 12:30:00,120.02,120.16,120.01,120.12,9900.0,110.3915,110.5203,110.3823,110.4835,9900.0
2014-08-15 12:35:00,120.11,120.29,120.08,120.2,76300.0,110.4743,110.6398,110.4467,110.5571,76300.0
2014-08-15 12:40:00,120.26,120.32,120.21,120.32,4000.0,110.6122,110.6674,110.5662,110.6674,4000.0
2014-08-15 12:45:00,120.3,120.3,120.16,120.2,18900.0,110.649,110.649,110.5203,110.5571,18900.0
2014-08-15 12:50:00,120.17,120.2,120.1,120.13,3700.0,110.5295,110.5571,110.4651,110.4927,3700.0
2014-08-15 12:55:00,120.14,120.25,120.13,120.19,9200.0,110.5019,110.603,110.4927,110.5479,9200.0
2014-08-15 13:00:00,120.19,120.23,120.11,120.12,8500.0,110.5479,110.5846,110.4743,110.4835,8500.0
2014-08-15 13:05:00,120.17,120.4,120.17,120.34,8000.0,110.5295,110.741,110.5295,110.6858,8000.0
2014-08-15 13:10:00,120.33,120.53,120.33,120.53,3500.0,110.6766,110.8606,110.6766,110.8606,3500.0
2014-08-15 13:15:00,120.55,120.71,120.53,120.67,23600.0,110.879,111.0261,110.8606,110.9893,23600.0
2014-08-15 13:20:00,120.66,120.71,120.55,120.66,10800.0,110.9801,111.0261,110.879,110.9801,10800.0
2014-08-15 13:25:00,120.66,120.75,120.63,120.72,8400.0,110.9801,111.0629,110.9526,111.0353,8400.0
2014-08-15 13:30:00,120.68,120.76,120.53,120.56,20500.0,110.9985,111.0721,110.8606,110.8882,20500.0
2014-08-15 13:35:00,120.59,120.65,120.52,120.65,4300.0,110.9158,110.9709,110.8514,110.9709,4300.0
2014-08-15 13:40:00,120.65,120.73,120.61,120.61,12800.0,110.9709,111.0445,110.9342,110.9342,12800.0
2014-08-15 13:45:00,120.57,120.64,120.44,120.46,3900.0,110.8974,110.9618,110.7778,110.7962,3900.0
2014-08-15 13:50:00,120.46,120.51,120.34,120.34,6800.0,110.7962,110.8422,110.6858,110.6858,6800.0
2014-08-15 13:55:00,120.31,120.31,120.21,120.24,3800.0,110.6582,110.6582,110.5662,110.5938,3800.0
2014-08-15 14:00:00,120.22,120.22,120.15,120.21,6400.0,110.5754,110.5754,110.5111,110.5662,6400.0
2014-08-15 14:05:00,120.21,120.28,120.21,120.26,4800.0,110.5662,110.6306,110.5662,110.6122,4800.0
2014-08-15 14:10:00,120.23,120.31,120.13,120.29,8600.0,110.5846,110.6582,110.4927,110.6398,8600.0
2014-08-15 14:15:00,120.31,120.31,120.22,120.27,4300.0,110.6582,110.6582,110.5754,110.6214,4300.0
2014-08-15 14:20:00,120.29,120.67,120.29,120.66,12000.0,110.6398,110.9893,110.6398,110.9801,12000.0
2014-08-15 14:25:00,120.66,121.06,120.66,121.04,24700.0,110.9801,111.3481,110.9801,111.3297,24700.0
2014-08-15 14:30:00,121.05,121.06,120.85,120.87,15900.0,111.3389,111.3481,111.1549,111.1733,15900.0
2014-08-15 14:35:00,120.85,120.88,120.71,120.73,6700.0,111.1549,111.1825,111.0261,111.0445,6700.0
2014-08-15 14:40:00,120.72,120.93,120.72,120.9,6900.0,111.0353,111.2285,111.0353,111.2009,6900.0
2014-08-15 14:45:00,120.88,120.96,120.87,120.94,3800.0,111.1825,111.2561,111.1733,111.2377,3800.0
2014-08-15 14:50:00,120.94,120.94,120.88,120.92,5000.0,111.2377,111.2377,111.1825,111.2193,5000.0
2014-08-15 14:55:00,120.9,120.93,120.83,120.87,6300.0,111.2009,111.2285,111.1365,111.1733,6300.0
2014-08-15 15:00:00,120.88,120.91,120.82,120.82,5800.0,111.1825,111.2101,111.1273,111.1273,5800.0
2014-08-15 15:05:00,120.81,120.84,120.79,120.83,8500.0,111.1181,111.1457,111.0997,111.1365,8500.0
2014-08-15 15:10:00,120.84,120.95,120.83,120.94,8200.0,111.1457,111.2469,111.1365,111.2377,8200.0
2014-08-15 15:15:00,120.93,120.93,120.83,120.88,12200.0,111.2285,111.2285,111.1365,111.1825,12200.0
2014-08-15 15:20:00,120.88,120.88,120.72,120.73,7200.0,111.1825,111.1825,111.0353,111.0445,7200.0
2014-08-15 15:25:00,120.74,120.74,120.63,120.66,13400.0,111.0537,111.0537,110.9526,110.9801,13400.0
2014-08-15 15:30:00,120.67,120.67,120.56,120.6,14800.0,110.9893,110.9893,110.8882,110.925,14800.0
2014-08-15 15:35:00,120.62,120.64,120.57,120.6,18600.0,110.9434,110.9618,110.8974,110.925,18600.0
2014-08-15 15:40:00,120.57,120.65,120.51,120.51,15000.0,110.8974,110.9709,110.8422,110.8422,15000.0
2014-08-15 15:45:00,120.52,120.6,120.42,120.6,21800.0,110.8514,110.925,110.7594,110.925,21800.0
2014-08-15 15:50:00,120.58,120.65,120.53,120.59,32100.0,110.9066,110.9709,110.8606,110.9158,32100.0
2014-08-15 15:55:00,120.59,120.59,120.43,120.47,88600.0,110.9158,110.9158,110.7686,110.8054,88600.0
2014-08-18 09:30:00,121.19,121.2,120.65,120.65,11600.0,111.4676,111.4768,110.9709,110.9709,11600.0
2014-08-18 09:35:00,120.53,120.53,120.22,120.34,13900.0,110.8606,110.8606,110.5754,110.6858,13900.0
2014-08-18 09:40:00,120.41,120.71,120.4,120.42,3500.0,110.7502,111.0261,110.741,110.7594,3500.0
2014-08-18 09:45:00,120.31,120.33,120.07,120.26,15600.0,110.6582,110.6766,110.4375,110.6122,15600.0
2014-08-18 09:50:00,120.33,120.53,120.29,120.53,7200.0,110.6766,110.8606,110.6398,110.8606,7200.0
2014-08-18 09:55:00,120.61,120.73,120.61,120.64,3300.0,110.9342,111.0445,110.9342,110.9618,3300.0
2014-08-18 10:00:00,120.7,120.88,120.68,120.86,9000.0,111.0169,111.1825,110.9985,111.1641,9000.0
2014-08-18 10:05:00,120.86,120.88,120.7,120.88,10000.0,111.1641,111.1825,111.0169,111.1825,10000.0
2014-08-18 10:10:00,120.83,120.96,120.83,120.92,6200.0,111.1365,111.2561,111.1365,111.2193,6200.0
2014-08-18 10:15:00,120.97,121.17,120.94,121.08,11400.0,111.2653,111.4492,111.2377,111.3665,11400.0
2014-08-18 10:20:00,121.03,121.22,121.02,121.17,5700.0,111.3205,111.4952,111.3113,111.4492,5700.0
2014-08-18 10:25:00,121.22,121.32,121.17,121.26,13900.0,111.4952,111.5872,111.4492,111.532,13900.0
2014-08-18 10:30:00,121.25,121.47,121.25,121.43,22000.0,111.5228,111.7252,111.5228,111.6884,22000.0
2014-08-18 10:35:00,121.46,121.61,121.33,121.5,30400.0,111.716,111.8539,111.5964,111.7528,30400.0
2014-08-18 10:40:00,121.49,121.53,121.41,121.53,8900.0,111.7436,111.7804,111.67,111.7804,8900.0
2014-08-18 10:45:00,121.49,121.57,121.41,121.44,5700.0,111.7436,111.8171,111.67,111.6976,5700.0
2014-08-18 10:50:00,121.39,121.52,121.39,121.48,4100.0,111.6516,111.7712,111.6516,111.7344,4100.0
2014-08-18 10:55:00,121.48,121.6,121.48,121.6,10600.0,111.7344,111.8447,111.7344,111.8447,10600.0
2014-08-18 11:00:00,121.61,121.7,121.61,121.64,8500.0,111.8539,111.9367,111.8539,111.8815,8500.0
2014-08-18 11:05:00,121.6,121.75,121.6,121.74,6200.0,111.8447,111.9827,111.8447,111.9735,6200.0
2014-08-18 11:10:00,121.72,121.72,121.63,121.7,5400.0,111.9551,111.9551,111.8723,111.9367,5400.0
2014-08-18 11:15:00,121.7,121.76,121.69,121.76,3200.0,111.9367,111.9919,111.9275,111.9919,3200.0
2014-08-18 11:20:00,121.79,121.82,121.73,121.82,3100.0,112.0195,112.0471,111.9643,112.0471,3100.0
2014-08-18 11:25:00,121.86,121.92,121.85,121.87,5300.0,112.0839,112.1391,112.0747,112.0931,5300.0
2014-08-18 11:30:00,121.86,121.86,121.77,121.77,2900.0,112.0839,112.0839,112.0011,112.0011,2900.0
2014-08-18 11:35:00,121.77,121.79,121.73,121.79,5400.0,112.0011,112.0195,111.9643,112.0195,5400.0
2014-08-18 11:40:00,121.76,122.07,121.74,121.99,12300.0,111.9919,112.277,111.9735,112.2034,12300.0
2014-08-18 11:45:00,121.97,121.98,121.9,121.92,2200.0,112.1851,112.1943,112.1207,112.1391,2200.0
2014-08-18 11:50:00,121.92,122.0,121.91,122.0,7100.0,112.1391,112.2126,112.1299,112.2126,7100.0
2014-08-18 11:55:00,121.98,122.1,121.98,122.05,2200.0,112.1943,112.3046,112.1943,112.2586,2200.0
2014-08-18 12:00:00,122.02,122.02,121.88,121.88,5300.0,112.231,112.231,112.1023,112.1023,5300.0
2014-08-18 12:05:00,121.89,121.91,121.8,121.83,3700.0,112.1115,112.1299,112.0287,112.0563,3700.0
2014-08-18 12:10:00,121.8,121.81,121.75,121.76,1700.0,112.0287,112.0379,111.9827,111.9919,1700.0
2014-08-18 12:15:00,121.76,121.81,121.76,121.8,2100.0,111.9919,112.0379,111.9919,112.0287,2100.0
2014-08-18 12:20:00,121.8,121.81,121.69,121.69,2400.0,112.0287,112.0379,111.9275,111.9275,2400.0
2014-08-18 12:25:00,121.69,121.72,121.69,121.72,1000.0,111.9275,111.9551,111.9275,111.9551,1000.0
2014-08-18 12:30:00,121.66,121.66,121.52,121.52,3800.0,111.8999,111.8999,111.7712,111.7712,3800.0
2014-08-18 12:35:00,121.54,121.67,121.54,121.55,4000.0,111.7896,111.9091,111.7896,111.7987,4000.0
2014-08-18 12:40:00,121.55,121.65,121.53,121.65,5800.0,111.7987,111.8907,111.7804,111.8907,5800.0
2014-08-18 12:45:00,121.63,121.83,121.63,121.83,6400.0,111.8723,112.0563,111.8723,112.0563,6400.0
2014-08-18 12:50:00,121.85,121.94,121.81,121.83,14000.0,112.0747,112.1575,112.0379,112.0563,14000.0
2014-08-18 12:55:00,121.84,121.85,121.77,121.78,4200.0,112.0655,112.0747,112.0011,112.0103,4200.0
2014-08-18 13:00:00,121.78,121.95,121.76,121.9,9700.0,112.0103,112.1667,111.9919,112.1207,9700.0
2014-08-18 13:05:00,121.91,121.91,121.75,121.77,4100.0,112.1299,112.1299,111.9827,112.0011,4100.0
2014-08-18 13:10:00,121.79,121.83,121.79,121.83,1800.0,112.0195,112.0563,112.0195,112.0563,1800.0
2014-08-18 13:15:00,121.81,121.85,121.78,121.81,3700.0,112.0379,112.0747,112.0103,112.0379,3700.0
2014-08-18 13:20:00,121.8,121.8,121.74,121.76,3100.0,112.0287,112.0287,111.9735,111.9919,3100.0
2014-08-18 13:25:00,121.77,121.93,121.73,121.87,11900.0,112.0011,112.1483,111.9643,112.0931,11900.0
2014-08-18 13:30:00,121.89,121.89,121.83,121.86,8900.0,112.1115,112.1115,112.0563,112.0839,8900.0
2014-08-18 13:35:00,121.89,121.93,121.89,121.93,1800.0,112.1115,112.1483,112.1115,112.1483,1800.0
2014-08-18 13:40:00,121.94,121.99,121.92,121.94,3000.0,112.1575,112.2034,112.1391,112.1575,3000.0
2014-08-18 13:45:00,121.96,122.0,121.96,121.97,2300.0,112.1759,112.2126,112.1759,112.1851,2300.0
2014-08-18 13:50:00,121.97,121.97,121.88,121.89,5300.0,112.1851,112.1851,112.1023,112.1115,5300.0
2014-08-18 13:55:00,121.89,121.91,121.85,121.89,3500.0,112.1115,112.1299,112.0747,112.1115,3500.0
2014-08-18 14:00:00,121.9,121.94,121.9,121.91,4600.0,112.1207,112.1575,112.1207,112.1299,4600.0
2014-08-18 14:05:00,121.91,121.95,121.91,121.93,6300.0,112.1299,112.1667,112.1299,112.1483,6300.0
2014-08-18 14:10:00,121.92,121.98,121.92,121.95,4300.0,112.1391,112.1943,112.1391,112.1667,4300.0
2014-08-18 14:15:00,121.94,121.94,121.91,121.92,5900.0,112.1575,112.1575,112.1299,112.1391,5900.0
2014-08-18 14:20:00,121.93,121.99,121.92,121.96,5400.0,112.1483,112.2034,112.1391,112.1759,5400.0
2014-08-18 14:25:00,121.96,121.99,121.92,121.92,5400.0,112.1759,112.2034,112.1391,112.1391,5400.0
2014-08-18 14:30:00,121.89,121.96,121.89,121.94,3900.0,112.1115,112.1759,112.1115,112.1575,3900.0
2014-08-18 14:35:00,121.91,121.91,121.84,121.84,4300.0,112.1299,112.1299,112.0655,112.0655,4300.0
2014-08-18 14:40:00,121.82,121.86,121.82,121.85,5700.0,112.0471,112.0839,112.0471,112.0747,5700.0
2014-08-18 14:45:00,121.82,121.89,121.82,121.89,6600.0,112.0471,112.1115,112.0471,112.1115,6600.0
2014-08-18 14:50:00,121.87,121.97,121.87,121.94,9200.0,112.0931,112.1851,112.0931,112.1575,9200.0
2014-08-18 14:55:00,121.96,121.99,121.94,121.95,3700.0,112.1759,112.2034,112.1575,112.1667,3700.0
2014-08-18 15:00:00,121.97,121.99,121.94,121.99,4900.0,112.1851,112.2034,112.1575,112.2034,4900.0
2014-08-18 15:05:00,121.98,121.99,121.93,121.93,6600.0,112.1943,112.2034,112.1483,112.1483,6600.0
2014-08-18 15:10:00,121.92,121.92,121.87,121.87,12100.0,112.1391,112.1391,112.0931,112.0931,12100.0
2014-08-18 15:15:00,121.86,121.9,121.81,121.9,10800.0,112.0839,112.1207,112.0379,112.1207,10800.0
2014-08-18 15:20:00,121.86,122.02,121.86,121.92,12400.0,112.0839,112.231,112.0839,112.1391,12400.0
2014-08-18 15:25:00,121.92,121.93,121.87,121.91,7500.0,112.1391,112.1483,112.0931,112.1299,7500.0
2014-08-18 15:30:00,121.87,121.9,121.81,121.83,13200.0,112.0931,112.1207,112.0379,112.0563,13200.0
2014-08-18 15:35:00,121.84,121.97,121.84,121.94,18600.0,112.0655,112.1851,112.0655,112.1575,18600.0
2014-08-18 15:40:00,121.94,121.97,121.87,121.97,13400.0,112.1575,112.1851,112.0931,112.1851,13400.0
2014-08-18 15:45:00,121.96,121.96,121.88,121.91,18700.0,112.1759,112.1759,112.1023,112.1299,18700.0
2014-08-18 15:50:00,121.92,121.94,121.85,121.88,20300.0,112.1391,112.1575,112.0747,112.1023,20300.0
2014-08-18 15:55:00,121.87,121.95,121.82,121.93,37400.0,112.0931,112.1667,112.0471,112.1483,37400.0
2014-08-19 09:30:00,121.95,121.97,121.32,121.57,19300.0,112.1667,112.1851,111.5872,111.8171,19300.0
2014-08-19 09:35:00,121.56,122.06,121.56,121.97,3500.0,111.8079,112.2678,111.8079,112.1851,3500.0
2014-08-19 09:40:00,121.98,122.08,121.63,121.69,8000.0,112.1943,112.2862,111.8723,111.9275,8000.0
2014-08-19 09:45:00,121.66,121.66,121.39,121.54,10400.0,111.8999,111.8999,111.6516,111.7896,10400.0
2014-08-19 09:50:00,121.56,121.98,121.56,121.98,6600.0,111.8079,112.1943,111.8079,112.1943,6600.0
2014-08-19 09:55:00,122.02,122.27,121.96,122.0,15500.0,112.231,112.461,112.1759,112.2126,15500.0
2014-08-19 10:00:00,121.9,122.03,121.89,121.9,10100.0,112.1207,112.2402,112.1115,112.1207,10100.0
2014-08-19 10:05:00,121.93,122.11,121.89,122.11,6200.0,112.1483,112.3138,112.1115,112.3138,6200.0
2014-08-19 10:10:00,122.05,122.3,122.05,122.3,7000.0,112.2586,112.4886,112.2586,112.4886,7000.0
2014-08-19 10:15:00,122.29,122.29,122.18,122.21,5700.0,112.4794,112.4794,112.3782,112.4058,5700.0
2014-08-19 10:20:00,122.16,122.32,122.11,122.3,7800.0,112.3598,112.507,112.3138,112.4886,7800.0
2014-08-19 10:25:00,122.34,122.51,122.34,122.48,4700.0,112.5254,112.6817,112.5254,112.6541,4700.0
2014-08-19 10:30:00,122.51,122.65,122.46,122.51,6000.0,112.6817,112.8105,112.6357,112.6817,6000.0
2014-08-19 10:35:00,122.45,122.79,122.45,122.74,11800.0,112.6265,112.9393,112.6265,112.8933,11800.0
2014-08-19 10:40:00,122.68,122.75,122.6,122.69,16000.0,112.8381,112.9025,112.7645,112.8473,16000.0
2014-08-19 10:45:00,122.7,122.95,122.61,122.95,20300.0,112.8565,113.0864,112.7737,113.0864,20300.0
2014-08-19 10:50:00,122.92,123.08,122.92,123.08,9200.0,113.0588,113.206,113.0588,113.206,9200.0
2014-08-19 10:55:00,123.05,123.1,123.01,123.08,9200.0,113.1784,113.2244,113.1416,113.206,9200.0
2014-08-19 11:00:00,123.08,123.09,123.0,123.04,5500.0,113.206,113.2152,113.1324,113.1692,5500.0
2014-08-19 11:05:00,123.03,123.03,122.76,122.76,10900.0,113.16,113.16,112.9117,112.9117,10900.0
2014-08-19 11:10:00,122.74,122.83,122.7,122.74,8800.0,112.8933,112.9761,112.8565,112.8933,8800.0
2014-08-19 11:15:00,122.74,122.77,122.55,122.55,8100.0,112.8933,112.9209,112.7185,112.7185,8100.0
2014-08-19 11:20:00,122.58,122.94,122.53,122.94,9700.0,112.7461,113.0772,112.7001,113.0772,9700.0
2014-08-19 11:25:00,122.94,123.08,122.85,122.85,17700.0,113.0772,113.206,112.9945,112.9945,17700.0
2014-08-19 11:30:00,122.83,122.84,122.63,122.64,5100.0,112.9761,112.9853,112.7921,112.8013,5100.0
2014-08-19 11:35:00,122.61,122.65,122.59,122.65,5100.0,112.7737,112.8105,112.7553,112.8105,5100.0
2014-08-19 11:40:00,122.62,122.86,122.62,122.86,8600.0,112.7829,113.0037,112.7829,113.0037,8600.0
2014-08-19 11:45:00,122.89,123.02,122.8,122.92,20200.0,113.0312,113.1508,112.9485,113.0588,20200.0
2014-08-19 11:50:00,122.93,123.08,122.83,122.84,13100.0,113.068,113.206,112.9761,112.9853,13100.0
2014-08-19 11:55:00,122.82,122.85,122.68,122.69,2500.0,112.9669,112.9945,112.8381,112.8473,2500.0
2014-08-19 12:00:00,122.67,122.94,122.66,122.84,14600.0,112.8289,113.0772,112.8197,112.9853,14600.0
2014-08-19 12:05:00,122.83,122.84,122.6,122.62,20100.0,112.9761,112.9853,112.7645,112.7829,20100.0
2014-08-19 12:10:00,122.62,122.63,122.5,122.59,7800.0,112.7829,112.7921,112.6725,112.7553,7800.0
2014-08-19 12:15:00,122.59,122.83,122.59,122.77,9100.0,112.7553,112.9761,112.7553,112.9209,9100.0
2014-08-19 12:20:00,122.74,122.76,122.72,122.73,1300.0,112.8933,112.9117,112.8749,112.8841,1300.0
2014-08-19 12:25:00,122.73,122.81,122.73,122.79,6300.0,112.8841,112.9577,112.8841,112.9393,6300.0
2014-08-19 12:30:00,122.79,122.92,122.79,122.92,4900.0,112.9393,113.0588,112.9393,113.0588,4900.0
2014-08-19 12:35:00,122.92,122.93,122.88,122.93,4400.0,113.0588,113.068,113.022,113.068,4400.0
2014-08-19 12:40:00,122.92,122.92,122.87,122.87,1800.0,113.0588,113.0588,113.0129,113.0129,1800.0
2014-08-19 12:45:00,122.85,122.96,122.81,122.96,9800.0,112.9945,113.0956,112.9577,113.0956,9800.0
2014-08-19 12:50:00,122.96,123.08,122.95,123.0,4100.0,113.0956,113.206,113.0864,113.1324,4100.0
2014-08-19 12:55:00,122.91,122.96,122.91,122.93,3500.0,113.0496,113.0956,113.0496,113.068,3500.0
2014-08-19 13:00:00,122.93,122.93,122.82,122.82,3000.0,113.068,113.068,112.9669,112.9669,3000.0
2014-08-19 13:05:00,122.81,122.85,122.78,122.79,12700.0,112.9577,112.9945,112.9301,112.9393,12700.0
2014-08-19 13:10:00,122.76,122.79,122.69,122.71,4200.0,112.9117,112.9393,112.8473,112.8657,4200.0
2014-08-19 13:15:00,122.72,122.81,122.72,122.81,2000.0,112.8749,112.9577,112.8749,112.9577,2000.0
2014-08-19 13:20:00,122.81,122.95,122.81,122.95,6000.0,112.9577,113.0864,112.9577,113.0864,6000.0
2014-08-19 13:25:00,122.95,123.0,122.94,122.99,3300.0,113.0864,113.1324,113.0772,113.1232,3300.0
2014-08-19 13:30:00,122.99,123.01,122.98,123.01,3100.0,113.1232,113.1416,113.114,113.1416,3100.0
2014-08-19 13:35:00,123.02,123.02,122.88,122.88,11500.0,113.1508,113.1508,113.022,113.022,11500.0
2014-08-19 13:40:00,122.83,122.84,122.78,122.78,12400.0,112.9761,112.9853,112.9301,112.9301,12400.0
2014-08-19 13:45:00,122.77,122.95,122.75,122.94,11500.0,112.9209,113.0864,112.9025,113.0772,11500.0
2014-08-19 13:50:00,122.95,122.95,122.92,122.95,2000.0,113.0864,113.0864,113.0588,113.0864,2000.0
2014-08-19 13:55:00,122.96,123.01,122.93,123.01,5700.0,113.0956,113.1416,113.068,113.1416,5700.0
2014-08-19 14:00:00,122.97,123.08,122.96,123.07,4700.0,113.1048,113.206,113.0956,113.1968,4700.0
2014-08-19 14:05:00,123.08,123.08,122.98,123.02,9200.0,113.206,113.206,113.114,113.1508,9200.0
2014-08-19 14:10:00,123.02,123.08,123.01,123.08,6300.0,113.1508,113.206,113.1416,113.206,6300.0
2014-08-19 14:15:00,123.07,123.34,123.06,123.34,20800.0,113.1968,113.4451,113.1876,113.4451,20800.0
2014-08-19 14:20:00,123.32,123.34,123.09,123.09,11400.0,113.4268,113.4451,113.2152,113.2152,11400.0
2014-08-19 14:25:00,123.09,123.12,123.05,123.11,5100.0,113.2152,113.2428,113.1784,113.2336,5100.0
2014-08-19 14:30:00,123.11,123.12,122.99,123.02,8200.0,113.2336,113.2428,113.1232,113.1508,8200.0
2014-08-19 14:35:00,123.01,123.13,122.99,123.11,8800.0,113.1416,113.252,113.1232,113.2336,8800.0
2014-08-19 14:40:00,123.14,123.2,123.14,123.18,3700.0,113.2612,113.3164,113.2612,113.298,3700.0
2014-08-19 14:45:00,123.18,123.21,123.1,123.1,4900.0,113.298,113.3256,113.2244,113.2244,4900.0
2014-08-19 14:50:00,123.1,123.12,123.05,123.06,5100.0,113.2244,113.2428,113.1784,113.1876,5100.0
2014-08-19 14:55:00,123.06,123.1,123.04,123.09,6100.0,113.1876,113.2244,113.1692,113.2152,6100.0
2014-08-19 15:00:00,123.11,123.35,123.1,123.35,5100.0,113.2336,113.4543,113.2244,113.4543,5100.0
2014-08-19 15:05:00,123.34,123.35,123.25,123.3,4100.0,113.4451,113.4543,113.3624,113.4084,4100.0
2014-08-19 15:10:00,123.32,123.32,123.26,123.27,8700.0,113.4268,113.4268,113.3716,113.3808,8700.0
2014-08-19 15:15:00,123.26,123.27,123.2,123.2,8200.0,113.3716,113.3808,113.3164,113.3164,8200.0
2014-08-19 15:20:00,123.18,123.19,123.13,123.14,14900.0,113.298,113.3072,113.252,113.2612,14900.0
2014-08-19 15:25:00,123.13,123.14,123.08,123.09,6100.0,113.252,113.2612,113.206,113.2152,6100.0
2014-08-19 15:30:00,123.08,123.08,123.03,123.05,10500.0,113.206,113.206,113.16,113.1784,10500.0
2014-08-19 15:35:00,123.04,123.12,123.04,123.1,14000.0,113.1692,113.2428,113.1692,113.2244,14000.0
2014-08-19 15:40:00,123.09,123.16,123.09,123.13,21400.0,113.2152,113.2796,113.2152,113.252,21400.0
2014-08-19 15:45:00,123.13,123.16,123.08,123.12,35900.0,113.252,113.2796,113.206,113.2428,35900.0
2014-08-19 15:50:00,123.12,123.12,122.99,122.99,39200.0,113.2428,113.2428,113.1232,113.1232,39200.0
2014-08-19 15:55:00,123.0,123.0,122.93,122.93,86500.0,113.1324,113.1324,113.068,113.068,86500.0
2014-08-20 09:30:00,123.0,123.14,122.11,122.27,15600.0,113.1324,113.2612,112.3138,112.461,15600.0
2014-08-20 09:35:00,122.27,122.88,122.13,122.88,15000.0,112.461,113.022,112.3322,113.022,15000.0
2014-08-20 09:40:00,122.86,122.86,122.51,122.7,900.0,113.0037,113.0037,112.6817,112.8565,900.0
2014-08-20 09:45:00,122.45,122.55,122.3,122.41,3200.0,112.6265,112.7185,112.4886,112.5898,3200.0
2014-08-20 09:50:00,122.34,122.41,122.27,122.32,2600.0,112.5254,112.5898,112.461,112.507,2600.0
2014-08-20 09:55:00,122.34,122.45,122.25,122.35,7000.0,112.5254,112.6265,112.4426,112.5346,7000.0
2014-08-20 10:00:00,122.31,122.31,122.18,122.22,6500.0,112.4978,112.4978,112.3782,112.415,6500.0
2014-08-20 10:05:00,122.22,122.38,122.22,122.34,2900.0,112.415,112.5622,112.415,112.5254,2900.0
2014-08-20 10:10:00,122.34,122.42,122.3,122.33,2200.0,112.5254,112.599,112.4886,112.5162,2200.0
2014-08-20 10:15:00,122.32,122.42,122.32,122.42,1000.0,112.507,112.599,112.507,112.599,1000.0
2014-08-20 10:20:00,122.38,122.55,122.33,122.55,14200.0,112.5622,112.7185,112.5162,112.7185,14200.0
2014-08-20 10:25:00,122.59,122.82,122.58,122.72,2500.0,112.7553,112.9669,112.7461,112.8749,2500.0
2014-08-20 10:30:00,122.8,122.81,122.72,122.81,2500.0,112.9485,112.9577,112.8749,112.9577,2500.0
2014-08-20 10:35:00,122.76,122.79,122.7,122.7,3000.0,112.9117,112.9393,112.8565,112.8565,3000.0
2014-08-20 10:40:00,122.7,122.7,122.6,122.61,4300.0,112.8565,112.8565,112.7645,112.7737,4300.0
2014-08-20 10:45:00,122.61,122.73,122.61,122.73,1100.0,112.7737,112.8841,112.7737,112.8841,1100.0
2014-08-20 10:50:00,122.7,122.83,122.7,122.83,1300.0,112.8565,112.9761,112.8565,112.9761,1300.0
2014-08-20 10:55:00,122.79,122.81,122.73,122.73,2100.0,112.9393,112.9577,112.8841,112.8841,2100.0
2014-08-20 11:00:00,122.75,122.77,122.64,122.64,2700.0,112.9025,112.9209,112.8013,112.8013,2700.0
2014-08-20 11:05:00,122.7,122.71,122.62,122.62,1500.0,112.8565,112.8657,112.7829,112.7829,1500.0
2014-08-20 11:10:00,122.63,122.75,122.63,122.65,4200.0,112.7921,112.9025,112.7921,112.8105,4200.0
2014-08-20 11:15:00,122.67,122.71,122.67,122.71,2300.0,112.8289,112.8657,112.8289,112.8657,2300.0
2014-08-20 11:20:00,122.7,122.81,122.65,122.75,10900.0,112.8565,112.9577,112.8105,112.9025,10900.0
2014-08-20 11:25:00,122.73,122.74,122.66,122.68,1600.0,112.8841,112.8933,112.8197,112.8381,1600.0
2014-08-20 11:30:00,122.69,122.79,122.69,122.73,3000.0,112.8473,112.9393,112.8473,112.8841,3000.0
2014-08-20 11:35:00,122.7,122.76,122.69,122.76,2900.0,112.8565,112.9117,112.8473,112.9117,2900.0
2014-08-20 11:40:00,122.78,122.78,122.69,122.73,1200.0,112.9301,112.9301,112.8473,112.8841,1200.0
2014-08-20 11:45:00,122.73,122.73,122.64,122.7,1800.0,112.8841,112.8841,112.8013,112.8565,1800.0
2014-08-20 11:50:00,122.67,122.72,122.64,122.67,3200.0,112.8289,112.8749,112.8013,112.8289,3200.0
2014-08-20 11:55:00,122.64,122.64,122.61,122.61,1000.0,112.8013,112.8013,112.7737,112.7737,1000.0
2014-08-20 12:00:00,122.6,122.65,122.55,122.55,2300.0,112.7645,112.8105,112.7185,112.7185,2300.0
2014-08-20 12:05:00,122.57,122.57,122.53,122.54,1600.0,112.7369,112.7369,112.7001,112.7093,1600.0
2014-08-20 12:10:00,122.53,122.53,122.46,122.48,2400.0,112.7001,112.7001,112.6357,112.6541,2400.0
2014-08-20 12:15:00,122.45,122.48,122.44,122.47,1000.0,112.6265,112.6541,112.6173,112.6449,1000.0
2014-08-20 12:20:00,122.45,122.48,122.45,122.48,1100.0,112.6265,112.6541,112.6265,112.6541,1100.0
2014-08-20 12:25:00,122.5,122.56,122.49,122.55,4300.0,112.6725,112.7277,112.6633,112.7185,4300.0
2014-08-20 12:30:00,122.55,122.55,122.52,122.53,800.0,112.7185,112.7185,112.6909,112.7001,800.0
2014-08-20 12:35:00,122.51,122.51,122.42,122.49,3400.0,112.6817,112.6817,112.599,112.6633,3400.0
2014-08-20 12:40:00,122.5,122.52,122.5,122.51,600.0,112.6725,112.6909,112.6725,112.6817,600.0
2014-08-20 12:45:00,122.49,122.62,122.48,122.61,3300.0,112.6633,112.7829,112.6541,112.7737,3300.0
2014-08-20 12:50:00,122.62,122.66,122.62,122.66,1400.0,112.7829,112.8197,112.7829,112.8197,1400.0
2014-08-20 12:55:00,122.61,122.61,122.57,122.6,1500.0,112.7737,112.7737,112.7369,112.7645,1500.0
2014-08-20 13:00:00,122.61,122.71,122.61,122.71,1700.0,112.7737,112.8657,112.7737,112.8657,1700.0
2014-08-20 13:05:00,122.69,122.92,122.69,122.92,3200.0,112.8473,113.0588,112.8473,113.0588,3200.0
2014-08-20 13:10:00,122.93,123.01,122.93,123.01,3300.0,113.068,113.1416,113.068,113.1416,3300.0
2014-08-20 13:15:00,122.99,123.03,122.96,123.01,2100.0,113.1232,113.16,113.0956,113.1416,2100.0
2014-08-20 13:20:00,122.99,123.03,122.93,122.93,3100.0,113.1232,113.16,113.068,113.068,3100.0
2014-08-20 13:25:00,122.95,122.95,122.85,122.85,1400.0,113.0864,113.0864,112.9945,112.9945,1400.0
2014-08-20 13:30:00,122.86,122.98,122.83,122.98,2900.0,113.0037,113.114,112.9761,113.114,2900.0
2014-08-20 13:35:00,123.0,123.0,122.88,122.98,2700.0,113.1324,113.1324,113.022,113.114,2700.0
2014-08-20 13:40:00,122.98,123.08,122.95,122.98,2300.0,113.114,113.206,113.0864,113.114,2300.0
2014-08-20 13:45:00,122.93,123.0,122.93,122.94,3000.0,113.068,113.1324,113.068,113.0772,3000.0
2014-08-20 13:50:00,122.91,123.0,122.91,123.0,6100.0,113.0496,113.1324,113.0496,113.1324,6100.0
2014-08-20 13:55:00,123.05,123.07,123.02,123.02,400.0,113.1784,113.1968,113.1508,113.1508,400.0
2014-08-20 14:00:00,123.02,123.1,122.82,122.85,7400.0,113.1508,113.2244,112.9669,112.9945,7400.0
2014-08-20 14:05:00,122.73,122.93,122.66,122.77,4400.0,112.8841,113.068,112.8197,112.9209,4400.0
2014-08-20 14:10:00,122.8,122.93,122.67,122.67,3100.0,112.9485,113.068,112.8289,112.8289,3100.0
2014-08-20 14:15:00,122.74,122.85,122.66,122.84,3600.0,112.8933,112.9945,112.8197,112.9853,3600.0
2014-08-20 14:20:00,122.84,123.04,122.84,123.04,7900.0,112.9853,113.1692,112.9853,113.1692,7900.0
2014-08-20 14:25:00,123.06,123.09,122.97,122.97,2000.0,113.1876,113.2152,113.1048,113.1048,2000.0
2014-08-20 14:30:00,123.0,123.14,122.97,123.13,6900.0,113.1324,113.2612,113.1048,113.252,6900.0
2014-08-20 14:35:00,123.1,123.24,123.1,123.16,3000.0,113.2244,113.3532,113.2244,113.2796,3000.0
2014-08-20 14:40:00,123.14,123.19,123.07,123.1,1700.0,113.2612,113.3072,113.1968,113.2244,1700.0
2014-08-20 14:45:00,123.07,123.18,123.06,123.18,2700.0,113.1968,113.298,113.1876,113.298,2700.0
2014-08-20 14:50:00,123.18,123.22,123.14,123.16,3900.0,113.298,113.3348,113.2612,113.2796,3900.0
2014-08-20 14:55:00,123.15,123.2,123.11,123.2,2100.0,113.2704,113.3164,113.2336,113.3164,2100.0
2014-08-20 15:00:00,123.17,123.27,123.17,123.25,1900.0,113.2888,113.3808,113.2888,113.3624,1900.0
2014-08-20 15:05:00,123.24,123.26,123.2,123.24,1800.0,113.3532,113.3716,113.3164,113.3532,1800.0
2014-08-20 15:10:00,123.28,123.3,123.21,123.22,2000.0,113.39,113.4084,113.3256,113.3348,2000.0
2014-08-20 15:15:00,123.23,123.34,123.23,123.32,4300.0,113.344,113.4451,113.344,113.4268,4300.0
2014-08-20 15:20:00,123.32,123.35,123.18,123.19,5600.0,113.4268,113.4543,113.298,113.3072,5600.0
2014-08-20 15:25:00,123.19,123.2,123.14,123.17,3700.0,113.3072,113.3164,113.2612,113.2888,3700.0
2014-08-20 15:30:00,123.2,123.26,123.19,123.25,3600.0,113.3164,113.3716,113.3072,113.3624,3600.0
2014-08-20 15:35:00,123.24,123.25,123.2,123.2,6300.0,113.3532,113.3624,113.3164,113.3164,6300.0
2014-08-20 15:40:00,123.2,123.26,123.18,123.24,5300.0,113.3164,113.3716,113.298,113.3532,5300.0
2014-08-20 15:45:00,123.24,123.24,123.13,123.2,15800.0,113.3532,113.3532,113.252,113.3164,15800.0
2014-08-20 15:50:00,123.2,123.23,123.16,123.22,11200.0,113.3164,113.344,113.2796,113.3348,11200.0
2014-08-20 15:55:00,123.22,123.22,123.09,123.13,23300.0,113.3348,113.3348,113.2152,113.252,23300.0
2014-08-21 09:30:00,122.89,123.33,122.89,123.25,7500.0,113.0312,113.4359,113.0312,113.3624,7500.0
2014-08-21 09:35:00,123.22,123.22,122.9,122.95,5300.0,113.3348,113.3348,113.0404,113.0864,5300.0
2014-08-21 09:40:00,123.03,123.27,123.02,123.17,12700.0,113.16,113.3808,113.1508,113.2888,12700.0
2014-08-21 09:45:00,123.18,123.34,123.1,123.1,5600.0,113.298,113.4451,113.2244,113.2244,5600.0
2014-08-21 09:50:00,123.0,123.08,123.0,123.05,4800.0,113.1324,113.206,113.1324,113.1784,4800.0
2014-08-21 09:55:00,123.02,123.04,122.92,123.03,6600.0,113.1508,113.1692,113.0588,113.16,6600.0
2014-08-21 10:00:00,123.13,123.15,123.01,123.04,3800.0,113.252,113.2704,113.1416,113.1692,3800.0
2014-08-21 10:05:00,122.96,123.0,122.87,122.91,2500.0,113.0956,113.1324,113.0129,113.0496,2500.0
2014-08-21 10:10:00,122.87,123.08,122.85,123.08,9900.0,113.0129,113.206,112.9945,113.206,9900.0
2014-08-21 10:15:00,123.1,123.25,123.1,123.25,3700.0,113.2244,113.3624,113.2244,113.3624,3700.0
2014-08-21 10:20:00,123.32,123.33,123.25,123.28,3400.0,113.4268,113.4359,113.3624,113.39,3400.0
2014-08-21 10:25:00,123.36,123.36,123.25,123.31,1600.0,113.4635,113.4635,113.3624,113.4176,1600.0
2014-08-21 10:30:00,123.3,123.47,123.25,123.45,3800.0,113.4084,113.5647,113.3624,113.5463,3800.0
2014-08-21 10:35:00,123.47,123.59,123.47,123.49,6000.0,113.5647,113.6751,113.5647,113.5831,6000.0
2014-08-21 10:40:00,123.48,123.51,123.43,123.48,2400.0,113.5739,113.6015,113.5279,113.5739,2400.0
2014-08-21 10:45:00,123.36,123.39,123.21,123.21,2500.0,113.4635,113.4911,113.3256,113.3256,2500.0
2014-08-21 10:50:00,123.24,123.53,123.23,123.51,3600.0,113.3532,113.6199,113.344,113.6015,3600.0
2014-08-21 10:55:00,123.55,123.58,123.48,123.49,1400.0,113.6383,113.6659,113.5739,113.5831,1400.0
2014-08-21 11:00:00,123.49,123.49,123.45,123.48,1300.0,113.5831,113.5831,113.5463,113.5739,1300.0
2014-08-21 11:05:00,123.51,123.61,123.5,123.61,4300.0,113.6015,113.6935,113.5923,113.6935,4300.0
2014-08-21 11:10:00,123.62,123.65,123.57,123.65,3800.0,113.7027,113.7303,113.6567,113.7303,3800.0
2014-08-21 11:15:00,123.63,123.68,123.61,123.61,2800.0,113.7119,113.7579,113.6935,113.6935,2800.0
2014-08-21 11:20:00,123.56,123.63,123.56,123.61,1300.0,113.6475,113.7119,113.6475,113.6935,1300.0
2014-08-21 11:25:00,123.56,123.58,123.52,123.58,1600.0,113.6475,113.6659,113.6107,113.6659,1600.0
2014-08-21 11:30:00,123.51,123.54,123.44,123.44,4200.0,113.6015,113.6291,113.5371,113.5371,4200.0
2014-08-21 11:35:00,123.45,123.46,123.42,123.42,2500.0,113.5463,113.5555,113.5187,113.5187,2500.0
2014-08-21 11:40:00,123.43,123.56,123.43,123.53,4600.0,113.5279,113.6475,113.5279,113.6199,4600.0
2014-08-21 11:45:00,123.54,123.57,123.51,123.55,2900.0,113.6291,113.6567,113.6015,113.6383,2900.0
2014-08-21 11:50:00,123.53,123.56,123.44,123.44,3800.0,113.6199,113.6475,113.5371,113.5371,3800.0
2014-08-21 11:55:00,123.47,123.51,123.46,123.51,6100.0,113.5647,113.6015,113.5555,113.6015,6100.0
2014-08-21 12:00:00,123.51,123.57,123.47,123.57,4000.0,113.6015,113.6567,113.5647,113.6567,4000.0
2014-08-21 12:05:00,123.55,123.55,123.45,123.47,1800.0,113.6383,113.6383,113.5463,113.5647,1800.0
2014-08-21 12:10:00,123.46,123.51,123.45,123.51,9600.0,113.5555,113.6015,113.5463,113.6015,9600.0
2014-08-21 12:15:00,123.51,123.59,123.51,123.59,3800.0,113.6015,113.6751,113.6015,113.6751,3800.0
2014-08-21 12:20:00,123.59,123.71,123.59,123.64,2700.0,113.6751,113.7855,113.6751,113.7211,2700.0
2014-08-21 12:25:00,123.58,123.59,123.5,123.52,3600.0,113.6659,113.6751,113.5923,113.6107,3600.0
2014-08-21 12:30:00,123.53,123.53,123.48,123.53,1900.0,113.6199,113.6199,113.5739,113.6199,1900.0
2014-08-21 12:35:00,123.54,123.55,123.5,123.55,3000.0,113.6291,113.6383,113.5923,113.6383,3000.0
2014-08-21 12:40:00,123.5,123.58,123.5,123.5,3800.0,113.5923,113.6659,113.5923,113.5923,3800.0
2014-08-21 12:45:00,123.51,123.55,123.5,123.53,4500.0,113.6015,113.6383,113.5923,113.6199,4500.0
2014-08-21 12:50:00,123.48,123.52,123.47,123.48,5900.0,113.5739,113.6107,113.5647,113.5739,5900.0
2014-08-21 12:55:00,123.48,123.53,123.46,123.46,4500.0,113.5739,113.6199,113.5555,113.5555,4500.0
2014-08-21 13:00:00,123.45,123.52,123.45,123.49,3700.0,113.5463,113.6107,113.5463,113.5831,3700.0
2014-08-21 13:05:00,123.44,123.44,123.36,123.36,2600.0,113.5371,113.5371,113.4635,113.4635,2600.0
2014-08-21 13:10:00,123.38,123.49,123.37,123.49,10900.0,113.4819,113.5831,113.4727,113.5831,10900.0
2014-08-21 13:15:00,123.47,123.54,123.46,123.52,4100.0,113.5647,113.6291,113.5555,113.6107,4100.0
2014-08-21 13:20:00,123.5,123.53,123.48,123.51,3600.0,113.5923,113.6199,113.5739,113.6015,3600.0
2014-08-21 13:25:00,123.51,123.52,123.48,123.51,3000.0,113.6015,113.6107,113.5739,113.6015,3000.0
2014-08-21 13:30:00,123.5,123.51,123.47,123.5,3000.0,113.5923,113.6015,113.5647,113.5923,3000.0
2014-08-21 13:35:00,123.5,123.53,123.46,123.46,2300.0,113.5923,113.6199,113.5555,113.5555,2300.0
2014-08-21 13:40:00,123.45,123.5,123.43,123.47,5300.0,113.5463,113.5923,113.5279,113.5647,5300.0
2014-08-21 13:45:00,123.48,123.5,123.48,123.49,2500.0,113.5739,113.5923,113.5739,113.5831,2500.0
2014-08-21 13:50:00,123.49,123.49,123.43,123.45,7700.0,113.5831,113.5831,113.5279,113.5463,7700.0
2014-08-21 13:55:00,123.43,123.49,123.42,123.42,3700.0,113.5279,113.5831,113.5187,113.5187,3700.0
2014-08-21 14:00:00,123.42,123.46,123.41,123.43,2900.0,113.5187,113.5555,113.5095,113.5279,2900.0
2014-08-21 14:05:00,123.45,123.45,123.39,123.4,4300.0,113.5463,113.5463,113.4911,113.5003,4300.0
2014-08-21 14:10:00,123.38,123.46,123.38,123.46,3500.0,113.4819,113.5555,113.4819,113.5555,3500.0
2014-08-21 14:15:00,123.43,123.55,123.43,123.55,3500.0,113.5279,113.6383,113.5279,113.6383,3500.0
2014-08-21 14:20:00,123.51,123.53,123.49,123.49,1600.0,113.6015,113.6199,113.5831,113.5831,1600.0
2014-08-21 14:25:00,123.52,123.55,123.49,123.49,3400.0,113.6107,113.6383,113.5831,113.5831,3400.0
2014-08-21 14:30:00,123.49,123.52,123.46,123.52,6300.0,113.5831,113.6107,113.5555,113.6107,6300.0
2014-08-21 14:35:00,123.53,123.57,123.51,123.57,2300.0,113.6199,113.6567,113.6015,113.6567,2300.0
2014-08-21 14:40:00,123.53,123.54,123.5,123.52,4600.0,113.6199,113.6291,113.5923,113.6107,4600.0
2014-08-21 14:45:00,123.5,123.52,123.48,123.51,5200.0,113.5923,113.6107,113.5739,113.6015,5200.0
2014-08-21 14:50:00,123.52,123.56,123.49,123.53,9500.0,113.6107,113.6475,113.5831,113.6199,9500.0
2014-08-21 14:55:00,123.53,123.55,123.51,123.52,1800.0,113.6199,113.6383,113.6015,113.6107,1800.0
2014-08-21 15:00:00,123.52,123.61,123.5,123.61,15800.0,113.6107,113.6935,113.5923,113.6935,15800.0
2014-08-21 15:05:00,123.59,123.68,123.59,123.67,5500.0,113.6751,113.7579,113.6751,113.7487,5500.0
2014-08-21 15:10:00,123.66,123.77,123.59,123.77,6900.0,113.7395,113.8407,113.6751,113.8407,6900.0
2014-08-21 15:15:00,123.77,123.84,123.73,123.73,20000.0,113.8407,113.905,113.8039,113.8039,20000.0
2014-08-21 15:20:00,123.73,123.8,123.69,123.71,16200.0,113.8039,113.8682,113.7671,113.7855,16200.0
2014-08-21 15:25:00,123.72,123.78,123.7,123.76,10100.0,113.7947,113.8498,113.7763,113.8315,10100.0
2014-08-21 15:30:00,123.76,123.88,123.75,123.76,21300.0,113.8315,113.9418,113.8223,113.8315,21300.0
2014-08-21 15:35:00,123.77,123.84,123.69,123.76,24800.0,113.8407,113.905,113.7671,113.8315,24800.0
2014-08-21 15:40:00,123.76,123.77,123.56,123.57,16800.0,113.8315,113.8407,113.6475,113.6567,16800.0
2014-08-21 15:45:00,123.56,123.67,123.51,123.56,19500.0,113.6475,113.7487,113.6015,113.6475,19500.0
2014-08-21 15:50:00,123.55,123.59,123.54,123.57,10400.0,113.6383,113.6751,113.6291,113.6567,10400.0
2014-08-21 15:55:00,123.57,123.57,123.39,123.47,57800.0,113.6567,113.6567,113.4911,113.5647,57800.0
2014-08-22 09:30:00,123.42,123.85,123.21,123.42,11400.0,113.5187,113.9142,113.3256,113.5187,11400.0
2014-08-22 09:35:00,123.31,123.59,123.31,123.51,2700.0,113.4176,113.6751,113.4176,113.6015,2700.0
2014-08-22 09:40:00,123.51,123.61,123.26,123.34,5700.0,113.6015,113.6935,113.3716,113.4451,5700.0
2014-08-22 09:45:00,123.54,123.54,123.01,123.23,10900.0,113.6291,113.6291,113.1416,113.344,10900.0
2014-08-22 09:50:00,123.03,123.38,123.03,123.38,7000.0,113.16,113.4819,113.16,113.4819,7000.0
2014-08-22 09:55:00,123.3,123.3,123.15,123.26,1000.0,113.4084,113.4084,113.2704,113.3716,1000.0
2014-08-22 10:00:00,123.21,123.39,122.95,123.2,4600.0,113.3256,113.4911,113.0864,113.3164,4600.0
2014-08-22 10:05:00,123.04,123.37,123.04,123.29,3800.0,113.1692,113.4727,113.1692,113.3992,3800.0
2014-08-22 10:10:00,123.25,123.25,123.14,123.14,900.0,113.3624,113.3624,113.2612,113.2612,900.0
2014-08-22 10:15:00,123.17,123.17,123.05,123.11,2200.0,113.2888,113.2888,113.1784,113.2336,2200.0
2014-08-22 10:20:00,123.12,123.12,123.02,123.09,3000.0,113.2428,113.2428,113.1508,113.2152,3000.0
2014-08-22 10:25:00,123.13,123.24,123.11,123.24,3500.0,113.252,113.3532,113.2336,113.3532,3500.0
2014-08-22 10:30:00,123.26,123.47,123.23,123.47,3600.0,113.3716,113.5647,113.344,113.5647,3600.0
2014-08-22 10:35:00,123.46,123.49,123.26,123.36,3600.0,113.5555,113.5831,113.3716,113.4635,3600.0
2014-08-22 10:40:00,123.31,123.31,123.27,123.27,700.0,113.4176,113.4176,113.3808,113.3808,700.0
2014-08-22 10:45:00,123.3,123.4,123.28,123.4,3500.0,113.4084,113.5003,113.39,113.5003,3500.0
2014-08-22 10:50:00,123.41,123.44,123.37,123.44,1800.0,113.5095,113.5371,113.4727,113.5371,1800.0
2014-08-22 10:55:00,123.4,123.4,123.12,123.12,1900.0,113.5003,113.5003,113.2428,113.2428,1900.0
2014-08-22 11:00:00,123.12,123.21,123.04,123.21,4700.0,113.2428,113.3256,113.1692,113.3256,4700.0
2014-08-22 11:05:00,123.21,123.29,123.04,123.25,4400.0,113.3256,113.3992,113.1692,113.3624,4400.0
2014-08-22 11:10:00,123.28,123.37,123.24,123.37,2400.0,113.39,113.4727,113.3532,113.4727,2400.0
2014-08-22 11:15:00,123.39,123.39,123.3,123.34,2900.0,113.4911,113.4911,113.4084,113.4451,2900.0
2014-08-22 11:20:00,123.34,123.46,123.34,123.46,3000.0,113.4451,113.5555,113.4451,113.5555,3000.0
2014-08-22 11:25:00,123.46,123.47,123.44,123.44,1500.0,113.5555,113.5647,113.5371,113.5371,1500.0
2014-08-22 11:30:00,123.52,123.54,123.41,123.42,2600.0,113.6107,113.6291,113.5095,113.5187,2600.0
2014-08-22 11:35:00,123.4,123.44,123.35,123.44,4900.0,113.5003,113.5371,113.4543,113.5371,4900.0
2014-08-22 11:40:00,123.41,123.57,123.33,123.37,18000.0,113.5095,113.6567,113.4359,113.4727,18000.0
2014-08-22 11:45:00,123.38,123.39,123.19,123.21,2100.0,113.4819,113.4911,113.3072,113.3256,2100.0
2014-08-22 11:50:00,123.21,123.33,123.21,123.29,3800.0,113.3256,113.4359,113.3256,113.3992,3800.0
2014-08-22 11:55:00,123.29,123.34,123.21,123.21,2000.0,113.3992,113.4451,113.3256,113.3256,2000.0
2014-08-22 12:00:00,123.18,123.2,123.14,123.14,4200.0,113.298,113.3164,113.2612,113.2612,4200.0
2014-08-22 12:05:00,123.14,123.14,123.04,123.04,1900.0,113.2612,113.2612,113.1692,113.1692,1900.0
2014-08-22 12:10:00,123.04,123.11,123.0,123.05,6600.0,113.1692,113.2336,113.1324,113.1784,6600.0
2014-08-22 12:15:00,123.03,123.17,123.03,123.17,3200.0,113.16,113.2888,113.16,113.2888,3200.0
2014-08-22 12:20:00,123.11,123.24,123.11,123.24,5800.0,113.2336,113.3532,113.2336,113.3532,5800.0
2014-08-22 12:25:00,123.33,123.36,123.22,123.24,2400.0,113.4359,113.4635,113.3348,113.3532,2400.0
2014-08-22 12:30:00,123.27,123.36,123.27,123.36,2700.0,113.3808,113.4635,113.3808,113.4635,2700.0
2014-08-22 12:35:00,123.38,123.47,123.31,123.31,3100.0,113.4819,113.5647,113.4176,113.4176,3100.0
2014-08-22 12:40:00,123.32,123.4,123.27,123.33,2900.0,113.4268,113.5003,113.3808,113.4359,2900.0
2014-08-22 12:45:00,123.32,123.35,123.24,123.28,2600.0,113.4268,113.4543,113.3532,113.39,2600.0
2014-08-22 12:50:00,123.3,123.36,123.28,123.34,3400.0,113.4084,113.4635,113.39,113.4451,3400.0
2014-08-22 12:55:00,123.32,123.38,123.25,123.28,13200.0,113.4268,113.4819,113.3624,113.39,13200.0
2014-08-22 13:00:00,123.27,123.27,123.16,123.16,6900.0,113.3808,113.3808,113.2796,113.2796,6900.0
2014-08-22 13:05:00,123.16,123.33,123.15,123.3,10500.0,113.2796,113.4359,113.2704,113.4084,10500.0
2014-08-22 13:10:00,123.28,123.41,123.13,123.38,20700.0,113.39,113.5095,113.252,113.4819,20700.0
2014-08-22 13:15:00,123.42,123.53,123.42,123.45,7400.0,113.5187,113.6199,113.5187,113.5463,7400.0
2014-08-22 13:20:00,123.42,123.43,123.38,123.38,1600.0,113.5187,113.5279,113.4819,113.4819,1600.0
2014-08-22 13:25:00,123.39,123.39,123.28,123.32,5700.0,113.4911,113.4911,113.39,113.4268,5700.0
2014-08-22 13:30:00,123.31,123.35,123.27,123.35,2600.0,113.4176,113.4543,113.3808,113.4543,2600.0
2014-08-22 13:35:00,123.34,123.34,123.24,123.25,1800.0,113.4451,113.4451,113.3532,113.3624,1800.0
2014-08-22 13:40:00,123.23,123.23,123.05,123.06,1900.0,113.344,113.344,113.1784,113.1876,1900.0
2014-08-22 13:45:00,123.05,123.09,122.98,123.03,3100.0,113.1784,113.2152,113.114,113.16,3100.0
2014-08-22 13:50:00,123.03,123.03,122.9,122.9,3200.0,113.16,113.16,113.0404,113.0404,3200.0
2014-08-22 13:55:00,122.89,122.89,122.84,122.86,4900.0,113.0312,113.0312,112.9853,113.0037,4900.0
2014-08-22 14:00:00,122.89,122.95,122.87,122.95,3400.0,113.0312,113.0864,113.0129,113.0864,3400.0
2014-08-22 14:05:00,122.93,122.96,122.85,122.93,9100.0,113.068,113.0956,112.9945,113.068,9100.0
2014-08-22 14:10:00,122.93,122.95,122.83,122.95,11500.0,113.068,113.0864,112.9761,113.0864,11500.0
2014-08-22 14:15:00,122.98,123.02,122.9,122.92,3300.0,113.114,113.1508,113.0404,113.0588,3300.0
2014-08-22 14:20:00,122.9,122.92,122.76,122.76,4200.0,113.0404,113.0588,112.9117,112.9117,4200.0
2014-08-22 14:25:00,122.78,122.91,122.78,122.82,4400.0,112.9301,113.0496,112.9301,112.9669,4400.0
2014-08-22 14:30:00,122.82,122.84,122.66,122.81,5100.0,112.9669,112.9853,112.8197,112.9577,5100.0
2014-08-22 14:35:00,122.77,122.81,122.66,122.72,4300.0,112.9209,112.9577,112.8197,112.8749,4300.0
2014-08-22 14:40:00,122.71,122.91,122.71,122.91,5000.0,112.8657,113.0496,112.8657,113.0496,5000.0
2014-08-22 14:45:00,122.91,122.96,122.9,122.96,2700.0,113.0496,113.0956,113.0404,113.0956,2700.0
2014-08-22 14:50:00,122.97,123.17,122.97,123.17,6700.0,113.1048,113.2888,113.1048,113.2888,6700.0
2014-08-22 14:55:00,123.15,123.16,123.02,123.04,3500.0,113.2704,113.2796,113.1508,113.1692,3500.0
2014-08-22 15:00:00,123.04,123.13,122.97,123.09,7800.0,113.1692,113.252,113.1048,113.2152,7800.0
2014-08-22 15:05:00,123.08,123.32,123.04,123.29,7700.0,113.206,113.4268,113.1692,113.3992,7700.0
2014-08-22 15:10:00,123.29,123.31,123.24,123.25,3700.0,113.3992,113.4176,113.3532,113.3624,3700.0
2014-08-22 15:15:00,123.22,123.29,123.2,123.25,4600.0,113.3348,113.3992,113.3164,113.3624,4600.0
2014-08-22 15:20:00,123.25,123.27,123.19,123.27,6100.0,113.3624,113.3808,113.3072,113.3808,6100.0
2014-08-22 15:25:00,123.26,123.26,123.2,123.22,6900.0,113.3716,113.3716,113.3164,113.3348,6900.0
2014-08-22 15:30:00,123.23,123.24,123.15,123.22,7900.0,113.344,113.3532,113.2704,113.3348,7900.0
2014-08-22 15:35:00,123.23,123.25,123.15,123.18,8600.0,113.344,113.3624,113.2704,113.298,8600.0
2014-08-22 15:40:00,123.19,123.23,123.11,123.11,8500.0,113.3072,113.344,113.2336,113.2336,8500.0
2014-08-22 15:45:00,123.12,123.17,123.07,123.07,17800.0,113.2428,113.2888,113.1968,113.1968,17800.0
2014-08-22 15:50:00,123.07,123.21,123.06,123.18,16800.0,113.1968,113.3256,113.1876,113.298,16800.0
2014-08-22 15:55:00,123.18,123.21,123.15,123.2,53600.0,113.298,113.3256,113.2704,113.3164,53600.0
2014-08-25 09:30:00,123.83,123.85,123.36,123.36,6100.0,113.8958,113.9142,113.4635,113.4635,6100.0
2014-08-25 09:35:00,123.36,124.0,123.3,124.0,14800.0,113.4635,114.0522,113.4084,114.0522,14800.0
2014-08-25 09:40:00,124.11,124.11,123.64,123.7,11000.0,114.1534,114.1534,113.7211,113.7763,11000.0
2014-08-25 09:45:00,123.78,124.06,123.7,124.06,1300.0,113.8498,114.1074,113.7763,114.1074,1300.0
2014-08-25 09:50:00,124.13,124.25,124.06,124.24,6600.0,114.1718,114.2821,114.1074,114.2729,6600.0
2014-08-25 09:55:00,124.36,124.37,124.27,124.31,1400.0,114.3833,114.3925,114.3005,114.3373,1400.0
2014-08-25 10:00:00,124.34,124.34,124.17,124.17,1600.0,114.3649,114.3649,114.2086,114.2086,1600.0
2014-08-25 10:05:00,124.09,124.32,124.05,124.32,7200.0,114.135,114.3465,114.0982,114.3465,7200.0
2014-08-25 10:10:00,124.32,124.43,124.31,124.33,4200.0,114.3465,114.4477,114.3373,114.3557,4200.0
2014-08-25 10:15:00,124.32,124.37,124.29,124.29,1800.0,114.3465,114.3925,114.3189,114.3189,1800.0
2014-08-25 10:20:00,124.33,124.35,124.25,124.28,2500.0,114.3557,114.3741,114.2821,114.3097,2500.0
2014-08-25 10:25:00,124.31,124.48,124.26,124.37,11500.0,114.3373,114.4937,114.2913,114.3925,11500.0
2014-08-25 10:30:00,124.39,124.4,124.25,124.4,1600.0,114.4109,114.4201,114.2821,114.4201,1600.0
2014-08-25 10:35:00,124.4,124.47,124.39,124.47,1300.0,114.4201,114.4845,114.4109,114.4845,1300.0
2014-08-25 10:40:00,124.43,124.59,124.43,124.5,2400.0,114.4477,114.5949,114.4477,114.5121,2400.0
2014-08-25 10:45:00,124.49,124.57,124.48,124.54,9000.0,114.5029,114.5765,114.4937,114.5489,9000.0
2014-08-25 10:50:00,124.54,124.54,124.51,124.51,200.0,114.5489,114.5489,114.5213,114.5213,200.0
2014-08-25 10:55:00,124.49,124.52,124.45,124.46,4800.0,114.5029,114.5305,114.4661,114.4753,4800.0
2014-08-25 11:00:00,124.52,124.67,124.5,124.63,4200.0,114.5305,114.6684,114.5121,114.6317,4200.0
2014-08-25 11:05:00,124.63,124.71,124.6,124.62,4400.0,114.6317,114.7052,114.6041,114.6225,4400.0
2014-08-25 11:10:00,124.62,124.66,124.58,124.61,3000.0,114.6225,114.6593,114.5857,114.6133,3000.0
2014-08-25 11:15:00,124.59,124.63,124.52,124.54,7200.0,114.5949,114.6317,114.5305,114.5489,7200.0
2014-08-25 11:20:00,124.53,124.54,124.44,124.44,3700.0,114.5397,114.5489,114.4569,114.4569,3700.0
2014-08-25 11:25:00,124.38,124.46,124.35,124.46,800.0,114.4017,114.4753,114.3741,114.4753,800.0
2014-08-25 11:30:00,124.42,124.59,124.42,124.57,1200.0,114.4385,114.5949,114.4385,114.5765,1200.0
2014-08-25 11:35:00,124.54,124.57,124.51,124.55,2500.0,114.5489,114.5765,114.5213,114.5581,2500.0
2014-08-25 11:40:00,124.59,124.6,124.5,124.57,5700.0,114.5949,114.6041,114.5121,114.5765,5700.0
2014-08-25 11:45:00,124.63,124.65,124.63,124.65,1700.0,114.6317,114.6501,114.6317,114.6501,1700.0
2014-08-25 11:50:00,124.65,124.69,124.65,124.65,4400.0,114.6501,114.6868,114.6501,114.6501,4400.0
2014-08-25 11:55:00,124.65,124.65,124.59,124.59,1300.0,114.6501,114.6501,114.5949,114.5949,1300.0
2014-08-25 12:00:00,124.6,124.66,124.58,124.66,1600.0,114.6041,114.6593,114.5857,114.6593,1600.0
2014-08-25 12:05:00,124.65,124.65,124.55,124.57,5300.0,114.6501,114.6501,114.5581,114.5765,5300.0
2014-08-25 12:10:00,124.57,124.58,124.46,124.51,8000.0,114.5765,114.5857,114.4753,114.5213,8000.0
2014-08-25 12:15:00,124.49,124.54,124.45,124.5,2400.0,114.5029,114.5489,114.4661,114.5121,2400.0
2014-08-25 12:20:00,124.48,124.51,124.46,124.51,5200.0,114.4937,114.5213,114.4753,114.5213,5200.0
2014-08-25 12:25:00,124.49,124.52,124.46,124.48,6500.0,114.5029,114.5305,114.4753,114.4937,6500.0
2014-08-25 12:30:00,124.51,124.51,124.4,124.4,1600.0,114.5213,114.5213,114.4201,114.4201,1600.0
2014-08-25 12:35:00,124.36,124.36,124.22,124.29,16100.0,114.3833,114.3833,114.2545,114.3189,16100.0
2014-08-25 12:40:00,124.31,124.33,124.21,124.25,8000.0,114.3373,114.3557,114.2454,114.2821,8000.0
2014-08-25 12:45:00,124.24,124.64,124.24,124.61,39300.0,114.2729,114.6409,114.2729,114.6133,39300.0
2014-08-25 12:50:00,124.6,124.6,124.43,124.43,3400.0,114.6041,114.6041,114.4477,114.4477,3400.0
2014-08-25 12:55:00,124.4,124.41,124.19,124.19,4400.0,114.4201,114.4293,114.227,114.227,4400.0
2014-08-25 13:00:00,124.17,124.24,124.17,124.22,3900.0,114.2086,114.2729,114.2086,114.2545,3900.0
2014-08-25 13:05:00,124.23,124.27,124.19,124.22,3000.0,114.2637,114.3005,114.227,114.2545,3000.0
2014-08-25 13:10:00,124.22,124.39,124.21,124.39,1700.0,114.2545,114.4109,114.2454,114.4109,1700.0
2014-08-25 13:15:00,124.41,124.44,124.4,124.4,2100.0,114.4293,114.4569,114.4201,114.4201,2100.0
2014-08-25 13:20:00,124.41,124.48,124.33,124.33,3700.0,114.4293,114.4937,114.3557,114.3557,3700.0
2014-08-25 13:25:00,124.33,124.36,124.29,124.36,1200.0,114.3557,114.3833,114.3189,114.3833,1200.0
2014-08-25 13:30:00,124.37,124.41,124.36,124.36,1500.0,114.3925,114.4293,114.3833,114.3833,1500.0
2014-08-25 13:35:00,124.36,124.37,124.36,124.37,600.0,114.3833,114.3925,114.3833,114.3925,600.0
2014-08-25 13:40:00,124.36,124.36,124.28,124.29,2100.0,114.3833,114.3833,114.3097,114.3189,2100.0
2014-08-25 13:45:00,124.25,124.25,124.13,124.16,3600.0,114.2821,114.2821,114.1718,114.1994,3600.0
2014-08-25 13:50:00,124.17,124.18,124.12,124.12,1100.0,114.2086,114.2178,114.1626,114.1626,1100.0
2014-08-25 13:55:00,124.15,124.21,124.1,124.1,1900.0,114.1902,114.2454,114.1442,114.1442,1900.0
2014-08-25 14:00:00,124.1,124.2,124.1,124.2,3400.0,114.1442,114.2362,114.1442,114.2362,3400.0
2014-08-25 14:05:00,124.15,124.2,124.15,124.19,2500.0,114.1902,114.2362,114.1902,114.227,2500.0
2014-08-25 14:10:00,124.2,124.2,124.11,124.11,1900.0,114.2362,114.2362,114.1534,114.1534,1900.0
2014-08-25 14:15:00,124.08,124.13,124.08,124.11,3200.0,114.1258,114.1718,114.1258,114.1534,3200.0
2014-08-25 14:20:00,124.12,124.15,124.1,124.11,3200.0,114.1626,114.1902,114.1442,114.1534,3200.0
2014-08-25 14:25:00,124.12,124.12,124.04,124.1,4600.0,114.1626,114.1626,114.089,114.1442,4600.0
2014-08-25 14:30:00,124.09,124.15,124.08,124.14,8800.0,114.135,114.1902,114.1258,114.181,8800.0
2014-08-25 14:35:00,124.15,124.28,124.15,124.28,1500.0,114.1902,114.3097,114.1902,114.3097,1500.0
2014-08-25 14:40:00,124.27,124.3,124.23,124.26,5000.0,114.3005,114.3281,114.2637,114.2913,5000.0
2014-08-25 14:45:00,124.22,124.26,124.19,124.19,1900.0,114.2545,114.2913,114.227,114.227,1900.0
2014-08-25 14:50:00,124.2,124.28,124.2,124.28,2100.0,114.2362,114.3097,114.2362,114.3097,2100.0
2014-08-25 14:55:00,124.25,124.29,124.22,124.22,2900.0,114.2821,114.3189,114.2545,114.2545,2900.0
2014-08-25 15:00:00,124.24,124.26,124.23,124.25,2100.0,114.2729,114.2913,114.2637,114.2821,2100.0
2014-08-25 15:05:00,124.26,124.28,124.23,124.25,4700.0,114.2913,114.3097,114.2637,114.2821,4700.0
2014-08-25 15:10:00,124.26,124.29,124.23,124.25,3800.0,114.2913,114.3189,114.2637,114.2821,3800.0
2014-08-25 15:15:00,124.23,124.27,124.19,124.25,4700.0,114.2637,114.3005,114.227,114.2821,4700.0
2014-08-25 15:20:00,124.26,124.3,124.25,124.29,7300.0,114.2913,114.3281,114.2821,114.3189,7300.0
2014-08-25 15:25:00,124.28,124.29,124.24,124.26,3300.0,114.3097,114.3189,114.2729,114.2913,3300.0
2014-08-25 15:30:00,124.28,124.3,124.26,124.3,5800.0,114.3097,114.3281,114.2913,114.3281,5800.0
2014-08-25 15:35:00,124.3,124.3,124.26,124.27,8100.0,114.3281,114.3281,114.2913,114.3005,8100.0
2014-08-25 15:40:00,124.28,124.28,124.22,124.22,4500.0,114.3097,114.3097,114.2545,114.2545,4500.0
2014-08-25 15:45:00,124.23,124.29,124.18,124.26,25800.0,114.2637,114.3189,114.2178,114.2913,25800.0
2014-08-25 15:50:00,124.25,124.27,124.17,124.21,10400.0,114.2821,114.3005,114.2086,114.2454,10400.0
2014-08-25 15:55:00,124.21,124.23,124.15,124.23,33900.0,114.2454,114.2637,114.1902,114.2637,33900.0
2014-08-26 09:30:00,124.39,124.6,124.22,124.6,15200.0,114.4109,114.6041,114.2545,114.6041,15200.0
2014-08-26 09:35:00,124.62,124.75,124.46,124.54,13400.0,114.6225,114.742,114.4753,114.5489,13400.0
2014-08-26 09:40:00,124.45,124.57,124.3,124.57,2600.0,114.4661,114.5765,114.3281,114.5765,2600.0
2014-08-26 09:45:00,124.37,124.54,124.35,124.37,7000.0,114.3925,114.5489,114.3741,114.3925,7000.0
2014-08-26 09:50:00,124.3,124.3,124.2,124.28,1900.0,114.3281,114.3281,114.2362,114.3097,1900.0
2014-08-26 09:55:00,124.27,124.68,124.25,124.55,5100.0,114.3005,114.6776,114.2821,114.5581,5100.0
2014-08-26 10:00:00,124.55,124.69,124.34,124.44,3800.0,114.5581,114.6868,114.3649,114.4569,3800.0
2014-08-26 10:05:00,124.3,124.5,124.26,124.5,11500.0,114.3281,114.5121,114.2913,114.5121,11500.0
2014-08-26 10:10:00,124.49,124.56,124.37,124.46,22400.0,114.5029,114.5673,114.3925,114.4753,22400.0
2014-08-26 10:15:00,124.55,124.56,124.44,124.52,4200.0,114.5581,114.5673,114.4569,114.5305,4200.0
2014-08-26 10:20:00,124.5,124.66,124.5,124.66,1800.0,114.5121,114.6593,114.5121,114.6593,1800.0
2014-08-26 10:25:00,124.66,124.67,124.58,124.63,2700.0,114.6593,114.6684,114.5857,114.6317,2700.0
2014-08-26 10:30:00,124.6,124.64,124.5,124.56,9500.0,114.6041,114.6409,114.5121,114.5673,9500.0
2014-08-26 10:35:00,124.59,124.68,124.52,124.61,6500.0,114.5949,114.6776,114.5305,114.6133,6500.0
2014-08-26 10:40:00,124.61,124.74,124.54,124.74,3300.0,114.6133,114.7328,114.5489,114.7328,3300.0
2014-08-26 10:45:00,124.69,124.91,124.69,124.91,1200.0,114.6868,114.8892,114.6868,114.8892,1200.0
2014-08-26 10:50:00,124.87,124.96,124.87,124.96,4200.0,114.8524,114.9352,114.8524,114.9352,4200.0
2014-08-26 10:55:00,124.92,125.16,124.92,125.16,7800.0,114.8984,115.1191,114.8984,115.1191,7800.0
2014-08-26 11:00:00,125.14,125.21,125.12,125.18,5700.0,115.1007,115.1651,115.0823,115.1375,5700.0
2014-08-26 11:05:00,125.19,125.28,125.18,125.25,5200.0,115.1467,115.2295,115.1375,115.2019,5200.0
2014-08-26 11:10:00,125.25,125.28,125.1,125.16,10500.0,115.2019,115.2295,115.064,115.1191,10500.0
2014-08-26 11:15:00,125.16,125.16,125.1,125.12,4400.0,115.1191,115.1191,115.064,115.0823,4400.0
2014-08-26 11:20:00,125.12,125.14,125.05,125.05,3700.0,115.0823,115.1007,115.018,115.018,3700.0
2014-08-26 11:25:00,125.05,125.22,125.05,125.15,2600.0,115.018,115.1743,115.018,115.1099,2600.0
2014-08-26 11:30:00,125.18,125.3,125.15,125.26,6600.0,115.1375,115.2479,115.1099,115.2111,6600.0
2014-08-26 11:35:00,125.27,125.27,125.2,125.2,2700.0,115.2203,115.2203,115.1559,115.1559,2700.0
2014-08-26 11:40:00,125.22,125.3,125.17,125.3,2200.0,115.1743,115.2479,115.1283,115.2479,2200.0
2014-08-26 11:45:00,125.27,125.48,125.27,125.4,4100.0,115.2203,115.4135,115.2203,115.3399,4100.0
2014-08-26 11:50:00,125.42,125.42,125.33,125.37,1100.0,115.3583,115.3583,115.2755,115.3123,1100.0
2014-08-26 11:55:00,125.36,125.4,125.25,125.25,4000.0,115.3031,115.3399,115.2019,115.2019,4000.0
2014-08-26 12:00:00,125.29,125.32,125.2,125.32,2800.0,115.2387,115.2663,115.1559,115.2663,2800.0
2014-08-26 12:05:00,125.3,125.32,125.23,125.23,2400.0,115.2479,115.2663,115.1835,115.1835,2400.0
2014-08-26 12:10:00,125.22,125.27,125.21,125.25,1700.0,115.1743,115.2203,115.1651,115.2019,1700.0
2014-08-26 12:15:00,125.25,125.27,125.22,125.27,4500.0,115.2019,115.2203,115.1743,115.2203,4500.0
2014-08-26 12:20:00,125.25,125.32,125.2,125.25,5000.0,115.2019,115.2663,115.1559,115.2019,5000.0
2014-08-26 12:25:00,125.25,125.26,125.2,125.2,2000.0,115.2019,115.2111,115.1559,115.1559,2000.0
2014-08-26 12:30:00,125.2,125.28,125.16,125.26,7100.0,115.1559,115.2295,115.1191,115.2111,7100.0
2014-08-26 12:35:00,125.26,125.26,125.17,125.22,2300.0,115.2111,115.2111,115.1283,115.1743,2300.0
2014-08-26 12:40:00,125.22,125.22,125.12,125.14,7000.0,115.1743,115.1743,115.0823,115.1007,7000.0
2014-08-26 12:45:00,125.15,125.18,125.12,125.14,6200.0,115.1099,115.1375,115.0823,115.1007,6200.0
2014-08-26 12:50:00,125.14,125.17,125.1,125.16,5300.0,115.1007,115.1283,115.064,115.1191,5300.0
2014-08-26 12:55:00,125.12,125.16,125.06,125.08,6300.0,115.0823,115.1191,115.0272,115.0456,6300.0
2014-08-26 13:00:00,125.05,125.1,125.0,125.0,6400.0,115.018,115.064,114.972,114.972,6400.0
2014-08-26 13:05:00,125.01,125.01,124.88,124.88,5400.0,114.9812,114.9812,114.8616,114.8616,5400.0
2014-08-26 13:10:00,124.89,124.95,124.85,124.94,1800.0,114.8708,114.926,114.834,114.9168,1800.0
2014-08-26 13:15:00,124.89,124.95,124.89,124.93,1600.0,114.8708,114.926,114.8708,114.9076,1600.0
2014-08-26 13:20:00,124.95,124.95,124.86,124.93,4800.0,114.926,114.926,114.8432,114.9076,4800.0
2014-08-26 13:25:00,124.93,124.94,124.83,124.84,5500.0,114.9076,114.9168,114.8156,114.8248,5500.0
2014-08-26 13:30:00,124.84,124.89,124.78,124.82,8800.0,114.8248,114.8708,114.7696,114.8064,8800.0
2014-08-26 13:35:00,124.84,124.87,124.81,124.87,9100.0,114.8248,114.8524,114.7972,114.8524,9100.0
2014-08-26 13:40:00,124.88,124.95,124.87,124.93,4400.0,114.8616,114.926,114.8524,114.9076,4400.0
2014-08-26 13:45:00,124.96,125.04,124.94,125.02,5700.0,114.9352,115.0088,114.9168,114.9904,5700.0
2014-08-26 13:50:00,125.03,125.05,124.92,124.98,6200.0,114.9996,115.018,114.8984,114.9536,6200.0
2014-08-26 13:55:00,124.98,125.03,124.93,124.97,3200.0,114.9536,114.9996,114.9076,114.9444,3200.0
2014-08-26 14:00:00,125.0,125.08,124.97,125.07,7700.0,114.972,115.0456,114.9444,115.0364,7700.0
2014-08-26 14:05:00,125.08,125.14,125.07,125.11,7200.0,115.0456,115.1007,115.0364,115.0731,7200.0
2014-08-26 14:10:00,125.08,125.08,125.05,125.07,4800.0,115.0456,115.0456,115.018,115.0364,4800.0
2014-08-26 14:15:00,125.06,125.15,125.05,125.15,39200.0,115.0272,115.1099,115.018,115.1099,39200.0
2014-08-26 14:20:00,125.15,125.29,125.13,125.29,5100.0,115.1099,115.2387,115.0915,115.2387,5100.0
2014-08-26 14:25:00,125.3,125.44,125.27,125.44,4900.0,115.2479,115.3767,115.2203,115.3767,4900.0
2014-08-26 14:30:00,125.44,125.44,125.27,125.27,6400.0,115.3767,115.3767,115.2203,115.2203,6400.0
2014-08-26 14:35:00,125.28,125.32,125.27,125.3,4100.0,115.2295,115.2663,115.2203,115.2479,4100.0
2014-08-26 14:40:00,125.28,125.35,125.28,125.35,7500.0,115.2295,115.2939,115.2295,115.2939,7500.0
2014-08-26 14:45:00,125.36,125.38,125.31,125.32,5700.0,115.3031,115.3215,115.2571,115.2663,5700.0
2014-08-26 14:50:00,125.33,125.34,125.24,125.27,5100.0,115.2755,115.2847,115.1927,115.2203,5100.0
2014-08-26 14:55:00,125.26,125.34,125.26,125.34,6800.0,115.2111,115.2847,115.2111,115.2847,6800.0
2014-08-26 15:00:00,125.33,125.33,125.24,125.25,4600.0,115.2755,115.2755,115.1927,115.2019,4600.0
2014-08-26 15:05:00,125.23,125.23,125.17,125.17,5500.0,115.1835,115.1835,115.1283,115.1283,5500.0
2014-08-26 15:10:00,125.19,125.27,125.17,125.27,6600.0,115.1467,115.2203,115.1283,115.2203,6600.0
2014-08-26 15:15:00,125.26,125.26,125.13,125.13,9300.0,115.2111,115.2111,115.0915,115.0915,9300.0
2014-08-26 15:20:00,125.13,125.15,125.09,125.09,9600.0,115.0915,115.1099,115.0548,115.0548,9600.0
2014-08-26 15:25:00,125.1,125.1,125.03,125.04,8400.0,115.064,115.064,114.9996,115.0088,8400.0
2014-08-26 15:30:00,125.04,125.05,125.01,125.02,13400.0,115.0088,115.018,114.9812,114.9904,13400.0
2014-08-26 15:35:00,125.01,125.07,124.92,125.06,21100.0,114.9812,115.0364,114.8984,115.0272,21100.0
2014-08-26 15:40:00,125.07,125.17,125.07,125.13,13000.0,115.0364,115.1283,115.0364,115.0915,13000.0
2014-08-26 15:45:00,125.14,125.14,125.06,125.06,14300.0,115.1007,115.1007,115.0272,115.0272,14300.0
2014-08-26 15:50:00,125.07,125.14,125.06,125.08,18200.0,115.0364,115.1007,115.0272,115.0456,18200.0
2014-08-26 15:55:00,125.08,125.1,124.99,125.07,32200.0,115.0456,115.064,114.9628,115.0364,32200.0
2014-08-27 09:30:00,124.91,125.33,124.88,125.22,10500.0,114.8892,115.2755,114.8616,115.1743,10500.0
2014-08-27 09:35:00,125.16,125.4,125.1,125.28,4500.0,115.1191,115.3399,115.064,115.2295,4500.0
2014-08-27 09:40:00,125.23,125.29,125.06,125.08,13400.0,115.1835,115.2387,115.0272,115.0456,13400.0
2014-08-27 09:45:00,125.08,125.6,125.08,125.25,9800.0,115.0456,115.5238,115.0456,115.2019,9800.0
2014-08-27 09:50:00,125.42,125.6,125.4,125.5,1800.0,115.3583,115.5238,115.3399,115.4319,1800.0
2014-08-27 09:55:00,125.47,125.69,125.4,125.56,16500.0,115.4043,115.6066,115.3399,115.487,16500.0
2014-08-27 10:00:00,125.59,125.79,125.53,125.79,3500.0,115.5146,115.6986,115.4595,115.6986,3500.0
2014-08-27 10:05:00,125.8,125.87,125.76,125.84,4400.0,115.7078,115.7722,115.671,115.7446,4400.0
2014-08-27 10:10:00,125.79,126.14,125.75,126.14,6800.0,115.6986,116.0205,115.6618,116.0205,6800.0
2014-08-27 10:15:00,126.08,126.15,125.96,126.0,7100.0,115.9653,116.0297,115.855,115.8918,7100.0
2014-08-27 10:20:00,125.99,126.22,125.96,126.22,11400.0,115.8826,116.0941,115.855,116.0941,11400.0
2014-08-27 10:25:00,126.27,126.41,126.27,126.3,2100.0,116.1401,116.2689,116.1401,116.1677,2100.0
2014-08-27 10:30:00,126.3,126.46,126.27,126.33,4000.0,116.1677,116.3148,116.1401,116.1953,4000.0
2014-08-27 10:35:00,126.38,126.41,126.28,126.39,17600.0,116.2413,116.2689,116.1493,116.2505,17600.0
2014-08-27 10:40:00,126.41,126.41,126.21,126.22,11900.0,116.2689,116.2689,116.0849,116.0941,11900.0
2014-08-27 10:45:00,126.21,126.41,126.21,126.38,7700.0,116.0849,116.2689,116.0849,116.2413,7700.0
2014-08-27 10:50:00,126.36,126.49,126.25,126.3,5200.0,116.2229,116.3424,116.1217,116.1677,5200.0
2014-08-27 10:55:00,126.32,126.69,126.32,126.69,4300.0,116.1861,116.5264,116.1861,116.5264,4300.0
2014-08-27 11:00:00,126.64,126.64,126.44,126.55,4700.0,116.4804,116.4804,116.2965,116.3976,4700.0
2014-08-27 11:05:00,126.57,126.57,126.34,126.51,11000.0,116.416,116.416,116.2045,116.3608,11000.0
2014-08-27 11:10:00,126.54,126.57,126.51,126.51,1000.0,116.3884,116.416,116.3608,116.3608,1000.0
2014-08-27 11:15:00,126.47,126.55,126.47,126.53,2100.0,116.324,116.3976,116.324,116.3792,2100.0
2014-08-27 11:20:00,126.56,126.67,126.56,126.64,4800.0,116.4068,116.508,116.4068,116.4804,4800.0
2014-08-27 11:25:00,126.65,126.68,126.63,126.65,6400.0,116.4896,116.5172,116.4712,116.4896,6400.0
2014-08-27 11:30:00,126.63,126.77,126.59,126.77,6600.0,116.4712,116.6,116.4344,116.6,6600.0
2014-08-27 11:35:00,126.75,126.86,126.7,126.86,5000.0,116.5816,116.6828,116.5356,116.6828,5000.0
2014-08-27 11:40:00,126.86,126.86,126.69,126.75,6300.0,116.6828,116.6828,116.5264,116.5816,6300.0
2014-08-27 11:45:00,126.74,126.88,126.74,126.88,1900.0,116.5724,116.7012,116.5724,116.7012,1900.0
2014-08-27 11:50:00,126.86,126.9,126.8,126.9,3400.0,116.6828,116.7195,116.6276,116.7195,3400.0
2014-08-27 11:55:00,126.92,127.09,126.92,127.09,7900.0,116.7379,116.8943,116.7379,116.8943,7900.0
2014-08-27 12:00:00,127.04,127.11,127.04,127.07,5700.0,116.8483,116.9127,116.8483,116.8759,5700.0
2014-08-27 12:05:00,127.04,127.17,127.03,127.15,6700.0,116.8483,116.9679,116.8391,116.9495,6700.0
2014-08-27 12:10:00,127.15,127.21,127.14,127.19,3700.0,116.9495,117.0047,116.9403,116.9863,3700.0
2014-08-27 12:15:00,127.16,127.25,127.11,127.23,6300.0,116.9587,117.0415,116.9127,117.0231,6300.0
2014-08-27 12:20:00,127.25,127.41,127.25,127.41,6400.0,117.0415,117.1886,117.0415,117.1886,6400.0
2014-08-27 12:25:00,127.36,127.43,127.32,127.32,3600.0,117.1426,117.207,117.1059,117.1059,3600.0
2014-08-27 12:30:00,127.35,127.42,127.3,127.3,2500.0,117.1334,117.1978,117.0875,117.0875,2500.0
2014-08-27 12:35:00,127.28,127.3,127.14,127.3,6100.0,117.0691,117.0875,116.9403,117.0875,6100.0
2014-08-27 12:40:00,127.24,127.4,127.24,127.38,4900.0,117.0323,117.1794,117.0323,117.161,4900.0
2014-08-27 12:45:00,127.32,127.46,127.3,127.4,5200.0,117.1059,117.2346,117.0875,117.1794,5200.0
2014-08-27 12:50:00,127.39,127.48,127.36,127.47,9500.0,117.1702,117.253,117.1426,117.2438,9500.0
2014-08-27 12:55:00,127.45,127.45,127.26,127.34,7100.0,117.2254,117.2254,117.0507,117.1242,7100.0
2014-08-27 13:00:00,127.33,127.33,127.21,127.28,5500.0,117.1151,117.1151,117.0047,117.0691,5500.0
2014-08-27 13:05:00,127.28,127.29,127.25,127.27,8000.0,117.0691,117.0783,117.0415,117.0599,8000.0
2014-08-27 13:10:00,127.27,127.36,127.27,127.36,8500.0,117.0599,117.1426,117.0599,117.1426,8500.0
2014-08-27 13:15:00,127.37,127.48,127.37,127.46,17100.0,117.1518,117.253,117.1518,117.2346,17100.0
2014-08-27 13:20:00,127.44,127.48,127.42,127.47,6700.0,117.2162,117.253,117.1978,117.2438,6700.0
2014-08-27 13:25:00,127.45,127.47,127.42,127.42,5900.0,117.2254,117.2438,117.1978,117.1978,5900.0
2014-08-27 13:30:00,127.42,127.45,127.42,127.44,7800.0,117.1978,117.2254,117.1978,117.2162,7800.0
2014-08-27 13:35:00,127.45,127.49,127.44,127.44,5800.0,117.2254,117.2622,117.2162,117.2162,5800.0
2014-08-27 13:40:00,127.44,127.45,127.32,127.32,7500.0,117.2162,117.2254,117.1059,117.1059,7500.0
2014-08-27 13:45:00,127.34,127.38,127.33,127.38,6400.0,117.1242,117.161,117.1151,117.161,6400.0
2014-08-27 13:50:00,127.38,127.63,127.37,127.61,21500.0,117.161,117.391,117.1518,117.3726,21500.0
2014-08-27 13:55:00,127.6,127.64,127.51,127.55,11700.0,117.3634,117.4002,117.2806,117.3174,11700.0
2014-08-27 14:00:00,127.54,127.63,127.52,127.62,11900.0,117.3082,117.391,117.2898,117.3818,11900.0
2014-08-27 14:05:00,127.63,127.64,127.53,127.58,7300.0,117.391,117.4002,117.299,117.345,7300.0
2014-08-27 14:10:00,127.57,127.57,127.47,127.47,4100.0,117.3358,117.3358,117.2438,117.2438,4100.0
2014-08-27 14:15:00,127.47,127.48,127.42,127.46,6700.0,117.2438,117.253,117.1978,117.2346,6700.0
2014-08-27 14:20:00,127.47,127.51,127.42,127.48,4200.0,117.2438,117.2806,117.1978,117.253,4200.0
2014-08-27 14:25:00,127.49,127.59,127.44,127.54,9300.0,117.2622,117.3542,117.2162,117.3082,9300.0
2014-08-27 14:30:00,127.53,127.58,127.47,127.53,4200.0,117.299,117.345,117.2438,117.299,4200.0
2014-08-27 14:35:00,127.52,127.58,127.47,127.53,7100.0,117.2898,117.345,117.2438,117.299,7100.0
2014-08-27 14:40:00,127.52,127.57,127.29,127.29,22800.0,117.2898,117.3358,117.0783,117.0783,22800.0
2014-08-27 14:45:00,127.28,127.33,127.23,127.28,8800.0,117.0691,117.1151,117.0231,117.0691,8800.0
2014-08-27 14:50:00,127.3,127.31,127.24,127.31,4000.0,117.0875,117.0967,117.0323,117.0967,4000.0
2014-08-27 14:55:00,127.3,127.36,127.11,127.13,15500.0,117.0875,117.1426,116.9127,116.9311,15500.0
2014-08-27 15:00:00,127.09,127.25,127.09,127.23,13100.0,116.8943,117.0415,116.8943,117.0231,13100.0
2014-08-27 15:05:00,127.23,127.34,127.16,127.29,16500.0,117.0231,117.1242,116.9587,117.0783,16500.0
2014-08-27 15:10:00,127.27,127.32,127.24,127.24,6000.0,117.0599,117.1059,117.0323,117.0323,6000.0
2014-08-27 15:15:00,127.22,127.22,127.15,127.15,5300.0,117.0139,117.0139,116.9495,116.9495,5300.0
2014-08-27 15:20:00,127.16,127.17,127.07,127.1,10100.0,116.9587,116.9679,116.8759,116.9035,10100.0
2014-08-27 15:25:00,127.1,127.21,127.08,127.2,6700.0,116.9035,117.0047,116.8851,116.9955,6700.0
2014-08-27 15:30:00,127.2,127.21,127.1,127.1,9500.0,116.9955,117.0047,116.9035,116.9035,9500.0
2014-08-27 15:35:00,127.11,127.23,127.09,127.2,10100.0,116.9127,117.0231,116.8943,116.9955,10100.0
2014-08-27 15:40:00,127.19,127.21,127.14,127.16,19800.0,116.9863,117.0047,116.9403,116.9587,19800.0
2014-08-27 15:45:00,127.14,127.28,127.14,127.23,32600.0,116.9403,117.0691,116.9403,117.0231,32600.0
2014-08-27 15:50:00,127.22,127.32,127.22,127.24,25200.0,117.0139,117.1059,117.0139,117.0323,25200.0
2014-08-27 15:55:00,127.24,127.36,127.24,127.3,34700.0,117.0323,117.1426,117.0323,117.0875,34700.0
2014-08-28 09:30:00,126.87,127.53,126.58,127.5,16100.0,116.692,117.299,116.4252,117.2714,16100.0
2014-08-28 09:35:00,127.48,127.91,127.4,127.62,10900.0,117.253,117.6485,117.1794,117.3818,10900.0
2014-08-28 09:40:00,127.53,127.8,127.53,127.55,3600.0,117.299,117.5473,117.299,117.3174,3600.0
2014-08-28 09:45:00,127.47,127.67,127.34,127.63,18100.0,117.2438,117.4278,117.1242,117.391,18100.0
2014-08-28 09:50:00,127.64,127.78,127.52,127.61,18100.0,117.4002,117.529,117.2898,117.3726,18100.0
2014-08-28 09:55:00,127.61,127.72,127.51,127.71,17600.0,117.3726,117.4738,117.2806,117.4646,17600.0
2014-08-28 10:00:00,127.72,127.89,127.62,127.89,17700.0,117.4738,117.6301,117.3818,117.6301,17700.0
2014-08-28 10:05:00,127.84,127.99,127.81,127.98,10100.0,117.5841,117.7221,117.5565,117.7129,10100.0
2014-08-28 10:10:00,128.0,128.3,127.95,128.2,17400.0,117.7313,118.0072,117.6853,117.9153,17400.0
2014-08-28 10:15:00,128.18,128.38,128.18,128.38,5800.0,117.8969,118.0808,117.8969,118.0808,5800.0
2014-08-28 10:20:00,128.33,128.38,128.27,128.27,6700.0,118.0348,118.0808,117.9796,117.9796,6700.0
2014-08-28 10:25:00,128.27,128.53,128.22,128.5,16000.0,117.9796,118.2188,117.9337,118.1912,16000.0
2014-08-28 10:30:00,128.5,128.5,128.27,128.31,8400.0,118.1912,118.1912,117.9796,118.0164,8400.0
2014-08-28 10:35:00,128.27,128.34,128.17,128.2,13100.0,117.9796,118.044,117.8877,117.9153,13100.0
2014-08-28 10:40:00,128.24,128.33,128.2,128.31,5300.0,117.952,118.0348,117.9153,118.0164,5300.0
2014-08-28 10:45:00,128.31,128.34,128.18,128.25,4200.0,118.0164,118.044,117.8969,117.9612,4200.0
2014-08-28 10:50:00,128.24,128.31,128.2,128.3,2500.0,117.952,118.0164,117.9153,118.0072,2500.0
2014-08-28 10:55:00,128.34,128.34,128.21,128.34,4500.0,118.044,118.044,117.9245,118.044,4500.0
2014-08-28 11:00:00,128.34,128.41,128.2,128.41,12800.0,118.044,118.1084,117.9153,118.1084,12800.0
2014-08-28 11:05:00,128.34,128.41,128.25,128.4,15700.0,118.044,118.1084,117.9612,118.0992,15700.0
2014-08-28 11:10:00,128.37,128.47,128.33,128.39,7100.0,118.0716,118.1636,118.0348,118.09,7100.0
2014-08-28 11:15:00,128.36,128.38,128.22,128.28,4700.0,118.0624,118.0808,117.9337,117.9888,4700.0
2014-08-28 11:20:00,128.25,128.29,128.13,128.13,3900.0,117.9612,117.998,117.8509,117.8509,3900.0
2014-08-28 11:25:00,128.14,128.14,128.01,128.02,4700.0,117.8601,117.8601,117.7405,117.7497,4700.0
2014-08-28 11:30:00,128.0,128.04,127.89,127.92,9200.0,117.7313,117.7681,117.6301,117.6577,9200.0
2014-08-28 11:35:00,127.94,128.1,127.93,128.08,7200.0,117.6761,117.8233,117.6669,117.8049,7200.0
2014-08-28 11:40:00,128.02,128.07,127.93,128.0,3900.0,117.7497,117.7957,117.6669,117.7313,3900.0
2014-08-28 11:45:00,127.99,128.03,127.82,127.88,10600.0,117.7221,117.7589,117.5657,117.6209,10600.0
2014-08-28 11:50:00,127.94,128.0,127.86,127.96,3500.0,117.6761,117.7313,117.6025,117.6945,3500.0
2014-08-28 11:55:00,127.93,127.97,127.88,127.91,2100.0,117.6669,117.7037,117.6209,117.6485,2100.0
2014-08-28 12:00:00,127.89,127.89,127.72,127.75,24100.0,117.6301,117.6301,117.4738,117.5014,24100.0
2014-08-28 12:05:00,127.73,127.74,127.53,127.55,7200.0,117.483,117.4922,117.299,117.3174,7200.0
2014-08-28 12:10:00,127.55,127.57,127.41,127.41,9000.0,117.3174,117.3358,117.1886,117.1886,9000.0
2014-08-28 12:15:00,127.46,127.72,127.4,127.72,18100.0,117.2346,117.4738,117.1794,117.4738,18100.0
2014-08-28 12:20:00,127.74,127.91,127.74,127.9,5400.0,117.4922,117.6485,117.4922,117.6393,5400.0
2014-08-28 12:25:00,127.91,128.0,127.9,128.0,2000.0,117.6485,117.7313,117.6393,117.7313,2000.0
2014-08-28 12:30:00,128.01,128.02,127.94,127.99,2600.0,117.7405,117.7497,117.6761,117.7221,2600.0
2014-08-28 12:35:00,127.95,128.02,127.9,127.99,6700.0,117.6853,117.7497,117.6393,117.7221,6700.0
2014-08-28 12:40:00,128.03,128.03,127.95,127.97,1400.0,117.7589,117.7589,117.6853,117.7037,1400.0
2014-08-28 12:45:00,128.0,128.05,127.97,128.01,8300.0,117.7313,117.7773,117.7037,117.7405,8300.0
2014-08-28 12:50:00,127.97,128.02,127.97,127.97,1000.0,117.7037,117.7497,117.7037,117.7037,1000.0
2014-08-28 12:55:00,127.97,128.02,127.92,128.02,4900.0,117.7037,117.7497,117.6577,117.7497,4900.0
2014-08-28 13:00:00,128.0,128.0,127.83,127.83,1100.0,117.7313,117.7313,117.5749,117.5749,1100.0
2014-08-28 13:05:00,127.82,127.9,127.75,127.84,4400.0,117.5657,117.6393,117.5014,117.5841,4400.0
2014-08-28 13:10:00,127.85,127.85,127.71,127.71,2100.0,117.5933,117.5933,117.4646,117.4646,2100.0
2014-08-28 13:15:00,127.74,127.74,127.66,127.66,2500.0,117.4922,117.4922,117.4186,117.4186,2500.0
2014-08-28 13:20:00,127.67,127.73,127.67,127.73,1600.0,117.4278,117.483,117.4278,117.483,1600.0
2014-08-28 13:25:00,127.77,127.83,127.75,127.79,4800.0,117.5198,117.5749,117.5014,117.5381,4800.0
2014-08-28 13:30:00,127.81,127.94,127.8,127.93,3700.0,117.5565,117.6761,117.5473,117.6669,3700.0
2014-08-28 13:35:00,127.95,128.02,127.9,128.0,4700.0,117.6853,117.7497,117.6393,117.7313,4700.0
2014-08-28 13:40:00,128.0,128.02,127.93,127.93,5300.0,117.7313,117.7497,117.6669,117.6669,5300.0
2014-08-28 13:45:00,127.9,127.98,127.89,127.89,2900.0,117.6393,117.7129,117.6301,117.6301,2900.0
2014-08-28 13:50:00,127.88,127.93,127.86,127.93,2000.0,117.6209,117.6669,117.6025,117.6669,2000.0
2014-08-28 13:55:00,127.95,127.95,127.9,127.9,1800.0,117.6853,117.6853,117.6393,117.6393,1800.0
2014-08-28 14:00:00,127.91,127.91,127.78,127.91,3100.0,117.6485,117.6485,117.529,117.6485,3100.0
2014-08-28 14:05:00,127.89,127.98,127.87,127.96,4000.0,117.6301,117.7129,117.6117,117.6945,4000.0
2014-08-28 14:10:00,127.92,127.93,127.74,127.92,15800.0,117.6577,117.6669,117.4922,117.6577,15800.0
2014-08-28 14:15:00,127.87,127.92,127.85,127.87,2300.0,117.6117,117.6577,117.5933,117.6117,2300.0
2014-08-28 14:20:00,127.88,127.97,127.88,127.95,7600.0,117.6209,117.7037,117.6209,117.6853,7600.0
2014-08-28 14:25:00,127.96,128.03,127.96,127.97,13500.0,117.6945,117.7589,117.6945,117.7037,13500.0
2014-08-28 14:30:00,127.93,127.96,127.86,127.96,3800.0,117.6669,117.6945,117.6025,117.6945,3800.0
2014-08-28 14:35:00,127.96,128.01,127.96,127.99,4200.0,117.6945,117.7405,117.6945,117.7221,4200.0
2014-08-28 14:40:00,127.99,127.99,127.77,127.84,16300.0,117.7221,117.7221,117.5198,117.5841,16300.0
2014-08-28 14:45:00,127.84,128.0,127.79,127.83,19900.0,117.5841,117.7313,117.5381,117.5749,19900.0
2014-08-28 14:50:00,127.81,127.84,127.79,127.83,2000.0,117.5565,117.5841,117.5381,117.5749,2000.0
2014-08-28 14:55:00,127.84,127.93,127.84,127.85,4400.0,117.5841,117.6669,117.5841,117.5933,4400.0
2014-08-28 15:00:00,127.86,127.92,127.83,127.84,5000.0,117.6025,117.6577,117.5749,117.5841,5000.0
2014-08-28 15:05:00,127.8,127.81,127.77,127.78,4500.0,117.5473,117.5565,117.5198,117.529,4500.0
2014-08-28 15:10:00,127.79,127.81,127.76,127.8,3700.0,117.5381,117.5565,117.5106,117.5473,3700.0
2014-08-28 15:15:00,127.78,127.79,127.73,127.77,8100.0,117.529,117.5381,117.483,117.5198,8100.0
2014-08-28 15:20:00,127.78,127.83,127.77,127.77,5900.0,117.529,117.5749,117.5198,117.5198,5900.0
2014-08-28 15:25:00,127.77,127.77,127.66,127.75,7300.0,117.5198,117.5198,117.4186,117.5014,7300.0
2014-08-28 15:30:00,127.74,127.81,127.72,127.81,7400.0,117.4922,117.5565,117.4738,117.5565,7400.0
2014-08-28 15:35:00,127.79,127.84,127.65,127.81,19500.0,117.5381,117.5841,117.4094,117.5565,19500.0
2014-08-28 15:40:00,127.8,127.8,127.68,127.68,6900.0,117.5473,117.5473,117.437,117.437,6900.0
2014-08-28 15:45:00,127.66,127.67,127.59,127.67,18500.0,117.4186,117.4278,117.3542,117.4278,18500.0
2014-08-28 15:50:00,127.67,127.67,127.57,127.62,17100.0,117.4278,117.4278,117.3358,117.3818,17100.0
2014-08-28 15:55:00,127.61,127.67,127.55,127.66,34000.0,117.3726,117.4278,117.3174,117.4186,34000.0
2014-08-29 09:30:00,127.93,128.77,127.93,128.66,11600.0,117.6669,118.4395,117.6669,118.3384,11600.0
2014-08-29 09:35:00,128.49,128.92,128.18,128.3,34400.0,118.182,118.5775,117.8969,118.0072,34400.0
2014-08-29 09:40:00,128.27,128.53,128.18,128.22,14900.0,117.9796,118.2188,117.8969,117.9337,14900.0
2014-08-29 09:45:00,128.24,128.41,128.06,128.39,31900.0,117.952,118.1084,117.7865,118.09,31900.0
2014-08-29 09:50:00,128.37,128.4,128.17,128.2,31300.0,118.0716,118.0992,117.8877,117.9153,31300.0
2014-08-29 09:55:00,128.2,128.25,127.94,128.13,24600.0,117.9153,117.9612,117.6761,117.8509,24600.0
2014-08-29 10:00:00,128.18,128.18,128.02,128.09,3800.0,117.8969,117.8969,117.7497,117.8141,3800.0
2014-08-29 10:05:00,127.97,128.1,127.91,127.99,10800.0,117.7037,117.8233,117.6485,117.7221,10800.0
2014-08-29 10:10:00,127.98,127.98,127.9,127.96,500.0,117.7129,117.7129,117.6393,117.6945,500.0
2014-08-29 10:15:00,127.95,128.15,127.94,128.15,1000.0,117.6853,117.8693,117.6761,117.8693,1000.0
2014-08-29 10:20:00,128.07,128.13,127.95,127.95,3000.0,117.7957,117.8509,117.6853,117.6853,3000.0
2014-08-29 10:25:00,128.03,128.05,127.97,128.02,1200.0,117.7589,117.7773,117.7037,117.7497,1200.0
2014-08-29 10:30:00,128.05,128.18,128.05,128.18,1800.0,117.7773,117.8969,117.7773,117.8969,1800.0
2014-08-29 10:35:00,128.23,128.37,128.16,128.31,6100.0,117.9429,118.0716,117.8785,118.0164,6100.0
2014-08-29 10:40:00,128.36,128.46,128.28,128.39,8100.0,118.0624,118.1544,117.9888,118.09,8100.0
2014-08-29 10:45:00,128.49,128.65,128.49,128.52,4900.0,118.182,118.3292,118.182,118.2096,4900.0
2014-08-29 10:50:00,128.53,128.65,128.51,128.63,3000.0,118.2188,118.3292,118.2004,118.3108,3000.0
2014-08-29 10:55:00,128.58,128.79,128.58,128.74,3500.0,118.2648,118.4579,118.2648,118.4119,3500.0
2014-08-29 11:00:00,128.75,128.81,128.69,128.76,1900.0,118.4211,118.4763,118.3659,118.4303,1900.0
2014-08-29 11:05:00,128.76,128.78,128.64,128.71,3800.0,118.4303,118.4487,118.32,118.3843,3800.0
2014-08-29 11:10:00,128.8,128.88,128.72,128.88,4000.0,118.4671,118.5407,118.3935,118.5407,4000.0
2014-08-29 11:15:00,128.89,129.0,128.79,129.0,6000.0,118.5499,118.6511,118.4579,118.6511,6000.0
2014-08-29 11:20:00,128.93,128.96,128.91,128.96,2600.0,118.5867,118.6143,118.5683,118.6143,2600.0
2014-08-29 11:25:00,128.98,129.17,128.93,129.12,13000.0,118.6327,118.8074,118.5867,118.7615,13000.0
2014-08-29 11:30:00,129.14,129.42,129.12,129.42,7600.0,118.7798,119.0374,118.7615,119.0374,7600.0
2014-08-29 11:35:00,129.41,129.44,129.29,129.3,5200.0,119.0282,119.0558,118.9178,118.927,5200.0
2014-08-29 11:40:00,129.3,129.35,129.25,129.28,3000.0,118.927,118.973,118.881,118.9086,3000.0
2014-08-29 11:45:00,129.27,129.45,129.27,129.41,3700.0,118.8994,119.065,118.8994,119.0282,3700.0
2014-08-29 11:50:00,129.41,129.48,129.38,129.47,4100.0,119.0282,119.0926,119.0006,119.0834,4100.0
2014-08-29 11:55:00,129.47,129.59,129.45,129.51,4400.0,119.0834,119.1937,119.065,119.1202,4400.0
2014-08-29 12:00:00,129.5,129.58,129.49,129.49,1400.0,119.111,119.1845,119.1018,119.1018,1400.0
2014-08-29 12:05:00,129.48,129.48,129.42,129.42,400.0,119.0926,119.0926,119.0374,119.0374,400.0
2014-08-29 12:10:00,129.43,129.44,129.36,129.36,1600.0,119.0466,119.0558,118.9822,118.9822,1600.0
2014-08-29 12:15:00,129.37,129.5,129.37,129.47,7900.0,118.9914,119.111,118.9914,119.0834,7900.0
2014-08-29 12:20:00,129.46,129.46,129.29,129.3,3300.0,119.0742,119.0742,118.9178,118.927,3300.0
2014-08-29 12:25:00,129.28,129.32,129.21,129.32,3400.0,118.9086,118.9454,118.8442,118.9454,3400.0
2014-08-29 12:30:00,129.35,129.35,129.11,129.13,3300.0,118.973,118.973,118.7523,118.7706,3300.0
2014-08-29 12:35:00,129.14,129.21,129.12,129.13,1600.0,118.7798,118.8442,118.7615,118.7706,1600.0
2014-08-29 12:40:00,129.13,129.13,128.97,129.0,2100.0,118.7706,118.7706,118.6235,118.6511,2100.0
2014-08-29 12:45:00,128.97,129.08,128.97,128.98,2700.0,118.6235,118.7247,118.6235,118.6327,2700.0
2014-08-29 12:50:00,128.95,128.97,128.95,128.97,600.0,118.6051,118.6235,118.6051,118.6235,600.0
2014-08-29 12:55:00,128.97,129.06,128.97,128.98,1300.0,118.6235,118.7063,118.6235,118.6327,1300.0
2014-08-29 13:00:00,128.99,128.99,128.96,128.97,300.0,118.6419,118.6419,118.6143,118.6235,300.0
2014-08-29 13:05:00,128.92,128.95,128.82,128.91,10700.0,118.5775,118.6051,118.4855,118.5683,10700.0
2014-08-29 13:10:00,128.91,128.92,128.75,128.77,3000.0,118.5683,118.5775,118.4211,118.4395,3000.0
2014-08-29 13:15:00,128.76,128.8,128.73,128.8,3500.0,118.4303,118.4671,118.4027,118.4671,3500.0
2014-08-29 13:20:00,128.77,128.77,128.69,128.69,5100.0,118.4395,118.4395,118.3659,118.3659,5100.0
2014-08-29 13:25:00,128.7,128.77,128.65,128.77,4800.0,118.3751,118.4395,118.3292,118.4395,4800.0
2014-08-29 13:30:00,128.78,128.78,128.69,128.75,2900.0,118.4487,118.4487,118.3659,118.4211,2900.0
2014-08-29 13:35:00,128.73,128.87,128.71,128.87,3000.0,118.4027,118.5315,118.3843,118.5315,3000.0
2014-08-29 13:40:00,128.88,128.94,128.78,128.78,3600.0,118.5407,118.5959,118.4487,118.4487,3600.0
2014-08-29 13:45:00,128.78,128.78,128.73,128.73,2600.0,118.4487,118.4487,118.4027,118.4027,2600.0
2014-08-29 13:50:00,128.72,128.72,128.63,128.7,6000.0,118.3935,118.3935,118.3108,118.3751,6000.0
2014-08-29 13:55:00,128.71,128.79,128.71,128.75,1800.0,118.3843,118.4579,118.3843,118.4211,1800.0
2014-08-29 14:00:00,128.75,128.77,128.72,128.72,3500.0,118.4211,118.4395,118.3935,118.3935,3500.0
2014-08-29 14:05:00,128.72,128.75,128.62,128.62,2900.0,118.3935,118.4211,118.3016,118.3016,2900.0
2014-08-29 14:10:00,128.62,128.68,128.58,128.58,2200.0,118.3016,118.3567,118.2648,118.2648,2200.0
2014-08-29 14:15:00,128.58,128.6,128.47,128.49,4300.0,118.2648,118.2832,118.1636,118.182,4300.0
2014-08-29 14:20:00,128.47,128.47,128.37,128.4,6800.0,118.1636,118.1636,118.0716,118.0992,6800.0
2014-08-29 14:25:00,128.38,128.56,128.09,128.53,25400.0,118.0808,118.2464,117.8141,118.2188,25400.0
2014-08-29 14:30:00,128.54,128.56,128.48,128.56,6700.0,118.228,118.2464,118.1728,118.2464,6700.0
2014-08-29 14:35:00,128.56,128.56,128.45,128.45,4200.0,118.2464,118.2464,118.1452,118.1452,4200.0
2014-08-29 14:40:00,128.46,128.46,128.27,128.34,5900.0,118.1544,118.1544,117.9796,118.044,5900.0
2014-08-29 14:45:00,128.27,128.27,128.16,128.22,5100.0,117.9796,117.9796,117.8785,117.9337,5100.0
2014-08-29 14:50:00,128.2,128.2,128.1,128.13,4700.0,117.9153,117.9153,117.8233,117.8509,4700.0
2014-08-29 14:55:00,128.12,128.15,128.08,128.15,10500.0,117.8417,117.8693,117.8049,117.8693,10500.0
2014-08-29 15:00:00,128.17,128.24,128.17,128.24,4500.0,117.8877,117.952,117.8877,117.952,4500.0
2014-08-29 15:05:00,128.21,128.24,128.17,128.17,2400.0,117.9245,117.952,117.8877,117.8877,2400.0
2014-08-29 15:10:00,128.21,128.33,128.21,128.33,5300.0,117.9245,118.0348,117.9245,118.0348,5300.0
2014-08-29 15:15:00,128.33,128.37,128.23,128.37,5300.0,118.0348,118.0716,117.9429,118.0716,5300.0
2014-08-29 15:20:00,128.37,128.38,128.3,128.34,6000.0,118.0716,118.0808,118.0072,118.044,6000.0
2014-08-29 15:25:00,128.32,128.38,128.3,128.38,8800.0,118.0256,118.0808,118.0072,118.0808,8800.0
2014-08-29 15:30:00,128.35,128.45,128.35,128.45,10600.0,118.0532,118.1452,118.0532,118.1452,10600.0
2014-08-29 15:35:00,128.46,128.56,128.46,128.49,7400.0,118.1544,118.2464,118.1544,118.182,7400.0
2014-08-29 15:40:00,128.46,128.61,128.46,128.59,9000.0,118.1544,118.2924,118.1544,118.274,9000.0
2014-08-29 15:45:00,128.59,128.69,128.58,128.68,31700.0,118.274,118.3659,118.2648,118.3567,31700.0
2014-08-29 15:50:00,128.68,128.7,128.6,128.64,23500.0,118.3567,118.3751,118.2832,118.32,23500.0
2014-08-29 15:55:00,128.64,128.77,128.63,128.73,65100.0,118.32,118.4395,118.3108,118.4027,65100.0
2014-09-02 09:30:00,129.15,129.49,128.47,128.47,19900.0,118.789,119.1018,118.1636,118.1636,19900.0
2014-09-02 09:35:00,128.43,128.47,127.84,127.94,11100.0,118.1268,118.1636,117.5841,117.6761,11100.0
2014-09-02 09:40:00,127.84,128.3,127.71,128.3,18800.0,117.5841,118.0072,117.4646,118.0072,18800.0
2014-09-02 09:45:00,128.26,128.5,127.97,127.97,38200.0,117.9704,118.1912,117.7037,117.7037,38200.0
2014-09-02 09:50:00,128.04,128.29,127.42,127.79,47500.0,117.7681,117.998,117.1978,117.5381,47500.0
2014-09-02 09:55:00,127.73,127.85,127.36,127.58,82100.0,117.483,117.5933,117.1426,117.345,82100.0
2014-09-02 10:00:00,127.58,127.64,127.05,127.05,21400.0,117.345,117.4002,116.8575,116.8575,21400.0
2014-09-02 10:05:00,127.02,127.14,126.66,127.04,18900.0,116.8299,116.9403,116.4988,116.8483,18900.0
2014-09-02 10:10:00,127.06,127.3,127.06,127.16,18500.0,116.8667,117.0875,116.8667,116.9587,18500.0
2014-09-02 10:15:00,127.16,127.34,127.0,127.0,14400.0,116.9587,117.1242,116.8115,116.8115,14400.0
2014-09-02 10:20:00,126.97,127.02,126.81,126.84,8400.0,116.7839,116.8299,116.6368,116.6644,8400.0
2014-09-02 10:25:00,126.88,127.25,126.84,127.16,18400.0,116.7012,117.0415,116.6644,116.9587,18400.0
2014-09-02 10:30:00,127.1,127.24,127.06,127.23,9100.0,116.9035,117.0323,116.8667,117.0231,9100.0
2014-09-02 10:35:00,127.21,127.24,126.99,127.09,18800.0,117.0047,117.0323,116.8023,116.8943,18800.0
2014-09-02 10:40:00,127.09,127.09,126.85,126.9,12500.0,116.8943,116.8943,116.6736,116.7195,12500.0
2014-09-02 10:45:00,126.89,127.1,126.79,127.02,28100.0,116.7104,116.9035,116.6184,116.8299,28100.0
2014-09-02 10:50:00,127.02,127.34,127.02,127.25,12100.0,116.8299,117.1242,116.8299,117.0415,12100.0
2014-09-02 10:55:00,127.23,127.26,127.08,127.15,5900.0,117.0231,117.0507,116.8851,116.9495,5900.0
2014-09-02 11:00:00,127.15,127.23,127.12,127.14,5100.0,116.9495,117.0231,116.9219,116.9403,5100.0
2014-09-02 11:05:00,127.15,127.24,127.07,127.14,5800.0,116.9495,117.0323,116.8759,116.9403,5800.0
2014-09-02 11:10:00,127.15,127.19,126.7,126.76,10300.0,116.9495,116.9863,116.5356,116.5908,10300.0
2014-09-02 11:15:00,126.73,126.98,126.73,126.86,14200.0,116.5632,116.7931,116.5632,116.6828,14200.0
2014-09-02 11:20:00,126.83,127.02,126.83,126.94,32500.0,116.6552,116.8299,116.6552,116.7563,32500.0
2014-09-02 11:25:00,126.93,126.93,126.75,126.82,8800.0,116.7471,116.7471,116.5816,116.646,8800.0
2014-09-02 11:30:00,126.79,127.0,126.79,126.97,6200.0,116.6184,116.8115,116.6184,116.7839,6200.0
2014-09-02 11:35:00,126.96,127.0,126.95,126.97,4700.0,116.7747,116.8115,116.7655,116.7839,4700.0
2014-09-02 11:40:00,126.96,127.03,126.89,126.94,4800.0,116.7747,116.8391,116.7104,116.7563,4800.0
2014-09-02 11:45:00,126.95,127.01,126.92,126.92,6500.0,116.7655,116.8207,116.7379,116.7379,6500.0
2014-09-02 11:50:00,126.97,126.99,126.78,126.78,3700.0,116.7839,116.8023,116.6092,116.6092,3700.0
2014-09-02 11:55:00,126.77,126.94,126.75,126.93,5200.0,116.6,116.7563,116.5816,116.7471,5200.0
2014-09-02 12:00:00,126.92,126.93,126.82,126.93,8600.0,116.7379,116.7471,116.646,116.7471,8600.0
2014-09-02 12:05:00,126.95,127.02,126.95,127.01,5300.0,116.7655,116.8299,116.7655,116.8207,5300.0
2014-09-02 12:10:00,126.96,127.02,126.96,127.02,6600.0,116.7747,116.8299,116.7747,116.8299,6600.0
2014-09-02 12:15:00,127.01,127.02,126.98,127.01,4500.0,116.8207,116.8299,116.7931,116.8207,4500.0
2014-09-02 12:20:00,127.01,127.12,127.01,127.12,7200.0,116.8207,116.9219,116.8207,116.9219,7200.0
2014-09-02 12:25:00,127.12,127.12,127.03,127.08,6100.0,116.9219,116.9219,116.8391,116.8851,6100.0
2014-09-02 12:30:00,127.05,127.12,126.98,127.12,5100.0,116.8575,116.9219,116.7931,116.9219,5100.0
2014-09-02 12:35:00,127.12,127.14,127.08,127.14,21200.0,116.9219,116.9403,116.8851,116.9403,21200.0
2014-09-02 12:40:00,127.14,127.14,127.03,127.05,7900.0,116.9403,116.9403,116.8391,116.8575,7900.0
2014-09-02 12:45:00,127.01,127.16,127.01,127.11,7300.0,116.8207,116.9587,116.8207,116.9127,7300.0
2014-09-02 12:50:00,127.15,127.15,127.09,127.13,12100.0,116.9495,116.9495,116.8943,116.9311,12100.0
2014-09-02 12:55:00,127.13,127.17,127.1,127.12,8700.0,116.9311,116.9679,116.9035,116.9219,8700.0
2014-09-02 13:00:00,127.12,127.14,127.05,127.12,5100.0,116.9219,116.9403,116.8575,116.9219,5100.0
2014-09-02 13:05:00,127.15,127.38,127.15,127.38,8900.0,116.9495,117.161,116.9495,117.161,8900.0
2014-09-02 13:10:00,127.44,127.5,127.4,127.5,6700.0,117.2162,117.2714,117.1794,117.2714,6700.0
2014-09-02 13:15:00,127.5,127.5,127.34,127.44,9200.0,117.2714,117.2714,117.1242,117.2162,9200.0
2014-09-02 13:20:00,127.44,127.5,127.39,127.49,4800.0,117.2162,117.2714,117.1702,117.2622,4800.0
2014-09-02 13:25:00,127.46,127.46,127.36,127.42,4300.0,117.2346,117.2346,117.1426,117.1978,4300.0
2014-09-02 13:30:00,127.44,127.47,127.38,127.38,3800.0,117.2162,117.2438,117.161,117.161,3800.0
2014-09-02 13:35:00,127.42,127.51,127.42,127.47,5900.0,117.1978,117.2806,117.1978,117.2438,5900.0
2014-09-02 13:40:00,127.5,127.5,127.4,127.46,9700.0,117.2714,117.2714,117.1794,117.2346,9700.0
2014-09-02 13:45:00,127.46,127.46,127.3,127.33,9600.0,117.2346,117.2346,117.0875,117.1151,9600.0
2014-09-02 13:50:00,127.34,127.37,127.24,127.24,7300.0,117.1242,117.1518,117.0323,117.0323,7300.0
2014-09-02 13:55:00,127.24,127.24,127.08,127.08,11900.0,117.0323,117.0323,116.8851,116.8851,11900.0
2014-09-02 14:00:00,127.11,127.11,126.98,127.0,16200.0,116.9127,116.9127,116.7931,116.8115,16200.0
2014-09-02 14:05:00,127.02,127.19,126.98,127.19,15000.0,116.8299,116.9863,116.7931,116.9863,15000.0
2014-09-02 14:10:00,127.22,127.27,127.19,127.19,9200.0,117.0139,117.0599,116.9863,116.9863,9200.0
2014-09-02 14:15:00,127.18,127.18,127.05,127.14,11100.0,116.9771,116.9771,116.8575,116.9403,11100.0
2014-09-02 14:20:00,127.12,127.13,126.99,127.01,10300.0,116.9219,116.9311,116.8023,116.8207,10300.0
2014-09-02 14:25:00,127.01,127.01,126.85,126.93,11400.0,116.8207,116.8207,116.6736,116.7471,11400.0
2014-09-02 14:30:00,126.91,126.91,126.86,126.9,13800.0,116.7287,116.7287,116.6828,116.7195,13800.0
2014-09-02 14:35:00,126.9,127.01,126.87,126.95,43200.0,116.7195,116.8207,116.692,116.7655,43200.0
2014-09-02 14:40:00,126.95,127.0,126.95,126.95,18900.0,116.7655,116.8115,116.7655,116.7655,18900.0
2014-09-02 14:45:00,126.95,126.98,126.86,126.98,13400.0,116.7655,116.7931,116.6828,116.7931,13400.0
2014-09-02 14:50:00,126.99,127.0,126.96,126.97,11000.0,116.8023,116.8115,116.7747,116.7839,11000.0
2014-09-02 14:55:00,126.97,127.03,126.94,127.02,16200.0,116.7839,116.8391,116.7563,116.8299,16200.0
2014-09-02 15:00:00,127.03,127.21,127.03,127.2,24100.0,116.8391,117.0047,116.8391,116.9955,24100.0
2014-09-02 15:05:00,127.22,127.39,127.21,127.38,21400.0,117.0139,117.1702,117.0047,117.161,21400.0
2014-09-02 15:10:00,127.37,127.37,127.17,127.17,12200.0,117.1518,117.1518,116.9679,116.9679,12200.0
2014-09-02 15:15:00,127.17,127.21,126.98,127.02,27100.0,116.9679,117.0047,116.7931,116.8299,27100.0
2014-09-02 15:20:00,127.04,127.29,127.04,127.25,41200.0,116.8483,117.0783,116.8483,117.0415,41200.0
2014-09-02 15:25:00,127.25,127.32,127.23,127.25,28200.0,117.0415,117.1059,117.0231,117.0415,28200.0
2014-09-02 15:30:00,127.25,127.29,127.16,127.25,35700.0,117.0415,117.0783,116.9587,117.0415,35700.0
2014-09-02 15:35:00,127.25,127.31,127.23,127.28,31900.0,117.0415,117.0967,117.0231,117.0691,31900.0
2014-09-02 15:40:00,127.27,127.31,127.22,127.29,38200.0,117.0599,117.0967,117.0139,117.0783,38200.0
2014-09-02 15:45:00,127.3,127.37,127.24,127.27,58600.0,117.0875,117.1518,117.0323,117.0599,58600.0
2014-09-02 15:50:00,127.26,127.3,127.11,127.11,51400.0,117.0507,117.0875,116.9127,116.9127,51400.0
2014-09-02 15:55:00,127.11,127.44,126.95,127.39,180800.0,116.9127,117.2162,116.7655,117.1702,180800.0
2014-09-03 09:30:00,128.23,128.38,127.2,127.53,18900.0,117.9429,118.0808,116.9955,117.299,18900.0
2014-09-03 09:35:00,127.62,128.0,127.45,127.78,59000.0,117.3818,117.7313,117.2254,117.529,59000.0
2014-09-03 09:40:00,127.78,128.11,127.76,127.83,21100.0,117.529,117.8325,117.5106,117.5749,21100.0
2014-09-03 09:45:00,127.87,127.93,127.74,127.84,24700.0,117.6117,117.6669,117.4922,117.5841,24700.0
2014-09-03 09:50:00,127.82,127.95,127.75,127.85,17500.0,117.5657,117.6853,117.5014,117.5933,17500.0
2014-09-03 09:55:00,127.79,127.92,127.74,127.81,6000.0,117.5381,117.6577,117.4922,117.5565,6000.0
2014-09-03 10:00:00,127.81,127.93,127.79,127.83,6300.0,117.5565,117.6669,117.5381,117.5749,6300.0
2014-09-03 10:05:00,127.84,127.96,127.81,127.88,15200.0,117.5841,117.6945,117.5565,117.6209,15200.0
2014-09-03 10:10:00,127.84,127.95,127.76,127.81,21100.0,117.5841,117.6853,117.5106,117.5565,21100.0
2014-09-03 10:15:00,127.81,127.85,127.77,127.77,5800.0,117.5565,117.5933,117.5198,117.5198,5800.0
2014-09-03 10:20:00,127.72,127.73,127.58,127.59,8600.0,117.4738,117.483,117.345,117.3542,8600.0
2014-09-03 10:25:00,127.56,127.7,127.49,127.56,21700.0,117.3266,117.4554,117.2622,117.3266,21700.0
2014-09-03 10:30:00,127.65,127.7,127.56,127.62,5300.0,117.4094,117.4554,117.3266,117.3818,5300.0
2014-09-03 10:35:00,127.68,127.69,127.53,127.53,14400.0,117.437,117.4462,117.299,117.299,14400.0
2014-09-03 10:40:00,127.54,127.58,127.5,127.53,11400.0,117.3082,117.345,117.2714,117.299,11400.0
2014-09-03 10:45:00,127.55,127.59,127.5,127.52,7500.0,117.3174,117.3542,117.2714,117.2898,7500.0
2014-09-03 10:50:00,127.58,127.61,127.5,127.56,4000.0,117.345,117.3726,117.2714,117.3266,4000.0
2014-09-03 10:55:00,127.55,127.69,127.53,127.53,5700.0,117.3174,117.4462,117.299,117.299,5700.0
2014-09-03 11:00:00,127.58,127.61,127.52,127.52,3700.0,117.345,117.3726,117.2898,117.2898,3700.0
2014-09-03 11:05:00,127.53,127.67,127.48,127.66,7000.0,117.299,117.4278,117.253,117.4186,7000.0
2014-09-03 11:10:00,127.71,127.77,127.68,127.71,17400.0,117.4646,117.5198,117.437,117.4646,17400.0
2014-09-03 11:15:00,127.74,127.89,127.64,127.89,6900.0,117.4922,117.6301,117.4002,117.6301,6900.0
2014-09-03 11:20:00,127.89,127.9,127.75,127.83,13000.0,117.6301,117.6393,117.5014,117.5749,13000.0
2014-09-03 11:25:00,127.86,127.9,127.75,127.78,6500.0,117.6025,117.6393,117.5014,117.529,6500.0
2014-09-03 11:30:00,127.76,127.76,127.67,127.67,3600.0,117.5106,117.5106,117.4278,117.4278,3600.0
2014-09-03 11:35:00,127.67,127.72,127.62,127.69,6900.0,117.4278,117.4738,117.3818,117.4462,6900.0
2014-09-03 11:40:00,127.71,127.79,127.71,127.74,4700.0,117.4646,117.5381,117.4646,117.4922,4700.0
2014-09-03 11:45:00,127.78,127.96,127.78,127.96,5800.0,117.529,117.6945,117.529,117.6945,5800.0
2014-09-03 11:50:00,127.94,128.24,127.89,128.24,34800.0,117.6761,117.952,117.6301,117.952,34800.0
2014-09-03 11:55:00,128.24,128.24,128.04,128.04,7200.0,117.952,117.952,117.7681,117.7681,7200.0
2014-09-03 12:00:00,128.07,128.18,128.03,128.15,4900.0,117.7957,117.8969,117.7589,117.8693,4900.0
2014-09-03 12:05:00,128.15,128.27,128.08,128.12,11800.0,117.8693,117.9796,117.8049,117.8417,11800.0
2014-09-03 12:10:00,128.13,128.13,128.04,128.09,10300.0,117.8509,117.8509,117.7681,117.8141,10300.0
2014-09-03 12:15:00,128.08,128.08,127.98,128.04,6100.0,117.8049,117.8049,117.7129,117.7681,6100.0
2014-09-03 12:20:00,128.04,128.07,127.95,128.04,9700.0,117.7681,117.7957,117.6853,117.7681,9700.0
2014-09-03 12:25:00,128.03,128.1,127.99,128.06,7400.0,117.7589,117.8233,117.7221,117.7865,7400.0
2014-09-03 12:30:00,128.08,128.08,127.98,127.98,6400.0,117.8049,117.8049,117.7129,117.7129,6400.0
2014-09-03 12:35:00,127.96,128.11,127.91,128.03,7200.0,117.6945,117.8325,117.6485,117.7589,7200.0
2014-09-03 12:40:00,128.01,128.09,127.94,127.96,19100.0,117.7405,117.8141,117.6761,117.6945,19100.0
2014-09-03 12:45:00,127.96,128.02,127.94,128.02,30100.0,117.6945,117.7497,117.6761,117.7497,30100.0
2014-09-03 12:50:00,128.02,128.02,127.92,127.97,2800.0,117.7497,117.7497,117.6577,117.7037,2800.0
2014-09-03 12:55:00,127.96,127.96,127.87,127.9,3500.0,117.6945,117.6945,117.6117,117.6393,3500.0
2014-09-03 13:00:00,127.91,127.92,127.9,127.9,2400.0,117.6485,117.6577,117.6393,117.6393,2400.0
2014-09-03 13:05:00,127.92,127.99,127.92,127.92,6400.0,117.6577,117.7221,117.6577,117.6577,6400.0
2014-09-03 13:10:00,127.91,127.91,127.82,127.82,1500.0,117.6485,117.6485,117.5657,117.5657,1500.0
2014-09-03 13:15:00,127.84,127.84,127.77,127.77,5000.0,117.5841,117.5841,117.5198,117.5198,5000.0
2014-09-03 13:20:00,127.75,127.81,127.75,127.8,1800.0,117.5014,117.5565,117.5014,117.5473,1800.0
2014-09-03 13:25:00,127.81,127.87,127.78,127.83,4500.0,117.5565,117.6117,117.529,117.5749,4500.0
2014-09-03 13:30:00,127.83,127.83,127.77,127.79,2300.0,117.5749,117.5749,117.5198,117.5381,2300.0
2014-09-03 13:35:00,127.74,127.79,127.7,127.72,4000.0,117.4922,117.5381,117.4554,117.4738,4000.0
2014-09-03 13:40:00,127.7,127.7,127.57,127.58,4800.0,117.4554,117.4554,117.3358,117.345,4800.0
2014-09-03 13:45:00,127.61,127.74,127.59,127.59,5800.0,117.3726,117.4922,117.3542,117.3542,5800.0
2014-09-03 13:50:00,127.54,127.54,127.41,127.42,6200.0,117.3082,117.3082,117.1886,117.1978,6200.0
2014-09-03 13:55:00,127.42,127.54,127.36,127.5,4000.0,117.1978,117.3082,117.1426,117.2714,4000.0
2014-09-03 14:00:00,127.48,127.48,127.36,127.36,5100.0,117.253,117.253,117.1426,117.1426,5100.0
2014-09-03 14:05:00,127.42,127.44,127.37,127.42,5100.0,117.1978,117.2162,117.1518,117.1978,5100.0
2014-09-03 14:10:00,127.39,127.54,127.39,127.46,3800.0,117.1702,117.3082,117.1702,117.2346,3800.0
2014-09-03 14:15:00,127.41,127.46,127.38,127.46,6400.0,117.1886,117.2346,117.161,117.2346,6400.0
2014-09-03 14:20:00,127.45,127.54,127.44,127.52,5200.0,117.2254,117.3082,117.2162,117.2898,5200.0
2014-09-03 14:25:00,127.56,127.56,127.39,127.49,6700.0,117.3266,117.3266,117.1702,117.2622,6700.0
2014-09-03 14:30:00,127.51,127.56,127.45,127.49,5600.0,117.2806,117.3266,117.2254,117.2622,5600.0
2014-09-03 14:35:00,127.52,127.61,127.52,127.6,5000.0,117.2898,117.3726,117.2898,117.3634,5000.0
2014-09-03 14:40:00,127.59,127.59,127.51,127.54,4200.0,117.3542,117.3542,117.2806,117.3082,4200.0
2014-09-03 14:45:00,127.58,127.58,127.49,127.51,5100.0,117.345,117.345,117.2622,117.2806,5100.0
2014-09-03 14:50:00,127.54,127.54,127.41,127.41,6000.0,117.3082,117.3082,117.1886,117.1886,6000.0
2014-09-03 14:55:00,127.43,127.46,127.37,127.46,10100.0,117.207,117.2346,117.1518,117.2346,10100.0
2014-09-03 15:00:00,127.43,127.43,127.33,127.38,5400.0,117.207,117.207,117.1151,117.161,5400.0
2014-09-03 15:05:00,127.37,127.48,127.36,127.48,5700.0,117.1518,117.253,117.1426,117.253,5700.0
2014-09-03 15:10:00,127.42,127.48,127.39,127.43,23600.0,117.1978,117.253,117.1702,117.207,23600.0
2014-09-03 15:15:00,127.49,127.54,127.42,127.48,7500.0,117.2622,117.3082,117.1978,117.253,7500.0
2014-09-03 15:20:00,127.47,127.48,127.39,127.39,8400.0,117.2438,117.253,117.1702,117.1702,8400.0
2014-09-03 15:25:00,127.44,127.5,127.34,127.35,6300.0,117.2162,117.2714,117.1242,117.1334,6300.0
2014-09-03 15:30:00,127.33,127.36,127.25,127.34,10300.0,117.1151,117.1426,117.0415,117.1242,10300.0
2014-09-03 15:35:00,127.34,127.44,127.3,127.39,11500.0,117.1242,117.2162,117.0875,117.1702,11500.0
2014-09-03 15:40:00,127.41,127.42,127.2,127.23,18100.0,117.1886,117.1978,116.9955,117.0231,18100.0
2014-09-03 15:45:00,127.2,127.34,127.18,127.27,29100.0,116.9955,117.1242,116.9771,117.0599,29100.0
2014-09-03 15:50:00,127.29,127.34,127.23,127.27,26100.0,117.0783,117.1242,117.0231,117.0599,26100.0
2014-09-03 15:55:00,127.27,127.3,127.18,127.25,50700.0,117.0599,117.0875,116.9771,117.0415,50700.0
2014-09-04 09:30:00,127.35,128.32,127.33,128.22,17900.0,117.1334,118.0256,117.1151,117.9337,17900.0
2014-09-04 09:35:00,128.19,128.19,127.61,127.74,61100.0,117.9061,117.9061,117.3726,117.4922,61100.0
2014-09-04 09:40:00,127.79,128.08,127.71,127.99,69200.0,117.5381,117.8049,117.4646,117.7221,69200.0
2014-09-04 09:45:00,127.91,128.44,127.86,128.15,33200.0,117.6485,118.136,117.6025,117.8693,33200.0
2014-09-04 09:50:00,128.17,128.43,128.17,128.43,12800.0,117.8877,118.1268,117.8877,118.1268,12800.0
2014-09-04 09:55:00,128.43,128.68,128.33,128.65,17600.0,118.1268,118.3567,118.0348,118.3292,17600.0
2014-09-04 10:00:00,128.67,128.77,128.48,128.59,65600.0,118.3476,118.4395,118.1728,118.274,65600.0
2014-09-04 10:05:00,128.68,129.0,128.68,129.0,7100.0,118.3567,118.6511,118.3567,118.6511,7100.0
2014-09-04 10:10:00,129.0,129.37,129.0,129.24,9800.0,118.6511,118.9914,118.6511,118.8718,9800.0
2014-09-04 10:15:00,129.32,129.48,129.32,129.42,9700.0,118.9454,119.0926,118.9454,119.0374,9700.0
2014-09-04 10:20:00,129.47,129.48,129.13,129.18,70800.0,119.0834,119.0926,118.7706,118.8166,70800.0
2014-09-04 10:25:00,129.18,129.71,129.1,129.59,60700.0,118.8166,119.3041,118.7431,119.1937,60700.0
2014-09-04 10:30:00,129.58,129.75,129.5,129.67,46300.0,119.1845,119.3409,119.111,119.2673,46300.0
2014-09-04 10:35:00,129.67,129.69,129.29,129.4,29800.0,119.2673,119.2857,118.9178,119.019,29800.0
2014-09-04 10:40:00,129.38,129.55,129.19,129.27,13000.0,119.0006,119.157,118.8258,118.8994,13000.0
2014-09-04 10:45:00,129.23,129.27,128.99,129.05,3100.0,118.8626,118.8994,118.6419,118.6971,3100.0
2014-09-04 10:50:00,128.98,129.09,128.88,128.94,2600.0,118.6327,118.7339,118.5407,118.5959,2600.0
2014-09-04 10:55:00,128.92,128.95,128.74,128.8,10700.0,118.5775,118.6051,118.4119,118.4671,10700.0
2014-09-04 11:00:00,128.81,128.98,128.81,128.97,3200.0,118.4763,118.6327,118.4763,118.6235,3200.0
2014-09-04 11:05:00,128.93,129.0,128.91,128.97,2900.0,118.5867,118.6511,118.5683,118.6235,2900.0
2014-09-04 11:10:00,128.97,129.1,128.97,129.03,10500.0,118.6235,118.7431,118.6235,118.6787,10500.0
2014-09-04 11:15:00,129.05,129.1,128.88,128.95,13800.0,118.6971,118.7431,118.5407,118.6051,13800.0
2014-09-04 11:20:00,128.94,128.98,128.82,128.83,8200.0,118.5959,118.6327,118.4855,118.4947,8200.0
2014-09-04 11:25:00,128.82,128.95,128.68,128.68,10900.0,118.4855,118.6051,118.3567,118.3567,10900.0
2014-09-04 11:30:00,128.67,128.76,128.63,128.72,4200.0,118.3476,118.4303,118.3108,118.3935,4200.0
2014-09-04 11:35:00,128.67,128.73,128.39,128.59,47700.0,118.3476,118.4027,118.09,118.274,47700.0
2014-09-04 11:40:00,128.6,128.75,128.5,128.61,17300.0,118.2832,118.4211,118.1912,118.2924,17300.0
2014-09-04 11:45:00,128.58,128.61,128.51,128.61,4500.0,118.2648,118.2924,118.2004,118.2924,4500.0
2014-09-04 11:50:00,128.61,128.72,128.58,128.71,7100.0,118.2924,118.3935,118.2648,118.3843,7100.0
2014-09-04 11:55:00,128.7,128.72,128.57,128.57,5400.0,118.3751,118.3935,118.2556,118.2556,5400.0
2014-09-04 12:00:00,128.57,128.61,128.44,128.46,30000.0,118.2556,118.2924,118.136,118.1544,30000.0
2014-09-04 12:05:00,128.47,128.57,128.42,128.53,11700.0,118.1636,118.2556,118.1176,118.2188,11700.0
2014-09-04 12:10:00,128.5,128.59,128.48,128.48,4700.0,118.1912,118.274,118.1728,118.1728,4700.0
2014-09-04 12:15:00,128.53,128.53,128.47,128.47,2100.0,118.2188,118.2188,118.1636,118.1636,2100.0
2014-09-04 12:20:00,128.47,128.48,128.4,128.43,1800.0,118.1636,118.1728,118.0992,118.1268,1800.0
2014-09-04 12:25:00,128.46,128.46,128.32,128.36,4400.0,118.1544,118.1544,118.0256,118.0624,4400.0
2014-09-04 12:30:00,128.34,128.34,128.23,128.23,3800.0,118.044,118.044,117.9429,117.9429,3800.0
2014-09-04 12:35:00,128.27,128.37,128.24,128.3,7400.0,117.9796,118.0716,117.952,118.0072,7400.0
2014-09-04 12:40:00,128.3,128.3,128.21,128.21,4700.0,118.0072,118.0072,117.9245,117.9245,4700.0
2014-09-04 12:45:00,128.19,128.2,128.08,128.11,3200.0,117.9061,117.9153,117.8049,117.8325,3200.0
2014-09-04 12:50:00,128.13,128.18,128.09,128.14,2300.0,117.8509,117.8969,117.8141,117.8601,2300.0
2014-09-04 12:55:00,128.14,128.18,128.12,128.13,4000.0,117.8601,117.8969,117.8417,117.8509,4000.0
2014-09-04 13:00:00,128.13,128.14,128.0,128.02,5100.0,117.8509,117.8601,117.7313,117.7497,5100.0
2014-09-04 13:05:00,127.96,128.1,127.96,128.1,2200.0,117.6945,117.8233,117.6945,117.8233,2200.0
2014-09-04 13:10:00,128.11,128.12,127.93,127.97,4300.0,117.8325,117.8417,117.6669,117.7037,4300.0
2014-09-04 13:15:00,127.96,128.0,127.94,127.94,2400.0,117.6945,117.7313,117.6761,117.6761,2400.0
2014-09-04 13:20:00,127.92,128.06,127.9,127.95,4400.0,117.6577,117.7865,117.6393,117.6853,4400.0
2014-09-04 13:25:00,127.99,128.02,127.94,128.0,5100.0,117.7221,117.7497,117.6761,117.7313,5100.0
2014-09-04 13:30:00,128.01,128.07,127.9,127.9,6000.0,117.7405,117.7957,117.6393,117.6393,6000.0
2014-09-04 13:35:00,127.96,127.96,127.83,127.83,1300.0,117.6945,117.6945,117.5749,117.5749,1300.0
2014-09-04 13:40:00,127.8,127.85,127.75,127.76,6800.0,117.5473,117.5933,117.5014,117.5106,6800.0
2014-09-04 13:45:00,127.77,127.77,127.64,127.65,5500.0,117.5198,117.5198,117.4002,117.4094,5500.0
2014-09-04 13:50:00,127.65,127.73,127.63,127.63,2800.0,117.4094,117.483,117.391,117.391,2800.0
2014-09-04 13:55:00,127.63,127.68,127.55,127.58,11300.0,117.391,117.437,117.3174,117.345,11300.0
2014-09-04 14:00:00,127.55,127.65,127.54,127.64,5100.0,117.3174,117.4094,117.3082,117.4002,5100.0
2014-09-04 14:05:00,127.63,127.66,127.54,127.56,2900.0,117.391,117.4186,117.3082,117.3266,2900.0
2014-09-04 14:10:00,127.55,127.63,127.51,127.63,3300.0,117.3174,117.391,117.2806,117.391,3300.0
2014-09-04 14:15:00,127.63,127.63,127.5,127.5,2100.0,117.391,117.391,117.2714,117.2714,2100.0
2014-09-04 14:20:00,127.52,127.57,127.49,127.49,1800.0,117.2898,117.3358,117.2622,117.2622,1800.0
2014-09-04 14:25:00,127.53,127.53,127.4,127.41,2300.0,117.299,117.299,117.1794,117.1886,2300.0
2014-09-04 14:30:00,127.47,127.49,127.25,127.25,4800.0,117.2438,117.2622,117.0415,117.0415,4800.0
2014-09-04 14:35:00,127.24,127.43,127.24,127.32,4800.0,117.0323,117.207,117.0323,117.1059,4800.0
2014-09-04 14:40:00,127.29,127.4,127.27,127.29,2300.0,117.0783,117.1794,117.0599,117.0783,2300.0
2014-09-04 14:45:00,127.33,127.43,127.27,127.27,3100.0,117.1151,117.207,117.0599,117.0599,3100.0
2014-09-04 14:50:00,127.26,127.38,127.25,127.25,4200.0,117.0507,117.161,117.0415,117.0415,4200.0
2014-09-04 14:55:00,127.26,127.34,127.16,127.16,4600.0,117.0507,117.1242,116.9587,116.9587,4600.0
2014-09-04 15:00:00,127.1,127.13,126.96,126.99,7000.0,116.9035,116.9311,116.7747,116.8023,7000.0
2014-09-04 15:05:00,127.01,127.12,126.99,127.08,10100.0,116.8207,116.9219,116.8023,116.8851,10100.0
2014-09-04 15:10:00,127.08,127.1,126.74,126.74,10100.0,116.8851,116.9035,116.5724,116.5724,10100.0
2014-09-04 15:15:00,126.75,126.8,126.56,126.56,9900.0,116.5816,116.6276,116.4068,116.4068,9900.0
2014-09-04 15:20:00,126.57,126.61,126.51,126.59,9300.0,116.416,116.4528,116.3608,116.4344,9300.0
2014-09-04 15:25:00,126.61,126.72,126.61,126.65,11700.0,116.4528,116.554,116.4528,116.4896,11700.0
2014-09-04 15:30:00,126.65,126.67,126.52,126.53,14100.0,116.4896,116.508,116.37,116.3792,14100.0
2014-09-04 15:35:00,126.56,126.73,126.53,126.73,49200.0,116.4068,116.5632,116.3792,116.5632,49200.0
2014-09-04 15:40:00,126.72,126.84,126.69,126.84,9200.0,116.554,116.6644,116.5264,116.6644,9200.0
2014-09-04 15:45:00,126.84,126.96,126.7,126.96,19900.0,116.6644,116.7747,116.5356,116.7747,19900.0
2014-09-04 15:50:00,126.97,127.04,126.88,126.97,32300.0,116.7839,116.8483,116.7012,116.7839,32300.0
2014-09-04 15:55:00,126.96,126.97,126.85,126.88,47000.0,116.7747,116.7839,116.6736,116.7012,47000.0
2014-09-05 09:30:00,127.11,128.44,126.68,128.1,33200.0,116.9127,118.136,116.5172,117.8233,33200.0
2014-09-05 09:35:00,127.94,128.37,127.53,127.93,24300.0,117.6761,118.0716,117.299,117.6669,24300.0
2014-09-05 09:40:00,127.89,128.88,127.75,128.84,38500.0,117.6301,118.5407,117.5014,118.5039,38500.0
2014-09-05 09:45:00,128.89,129.04,128.73,128.73,14700.0,118.5499,118.6879,118.4027,118.4027,14700.0
2014-09-05 09:50:00,128.73,128.73,128.23,128.27,37200.0,118.4027,118.4027,117.9429,117.9796,37200.0
2014-09-05 09:55:00,128.36,128.42,128.21,128.21,2200.0,118.0624,118.1176,117.9245,117.9245,2200.0
2014-09-05 10:00:00,128.19,128.2,127.86,127.94,5300.0,117.9061,117.9153,117.6025,117.6761,5300.0
2014-09-05 10:05:00,127.9,128.34,127.85,128.29,4800.0,117.6393,118.044,117.5933,117.998,4800.0
2014-09-05 10:10:00,128.23,128.31,128.12,128.29,19900.0,117.9429,118.0164,117.8417,117.998,19900.0
2014-09-05 10:15:00,128.3,128.56,128.3,128.54,14300.0,118.0072,118.2464,118.0072,118.228,14300.0
2014-09-05 10:20:00,128.56,128.84,128.56,128.75,22500.0,118.2464,118.5039,118.2464,118.4211,22500.0
2014-09-05 10:25:00,128.78,129.05,128.71,128.95,9600.0,118.4487,118.6971,118.3843,118.6051,9600.0
2014-09-05 10:30:00,128.89,128.99,128.79,128.95,10900.0,118.5499,118.6419,118.4579,118.6051,10900.0
2014-09-05 10:35:00,129.0,129.24,128.89,128.89,10400.0,118.6511,118.8718,118.5499,118.5499,10400.0
2014-09-05 10:40:00,128.84,129.11,128.77,128.96,39100.0,118.5039,118.7523,118.4395,118.6143,39100.0
2014-09-05 10:45:00,128.97,129.15,128.97,128.98,39100.0,118.6235,118.789,118.6235,118.6327,39100.0
2014-09-05 10:50:00,128.94,129.38,128.89,129.28,63700.0,118.5959,119.0006,118.5499,118.9086,63700.0
2014-09-05 10:55:00,129.26,129.55,129.19,129.41,10400.0,118.8902,119.157,118.8258,119.0282,10400.0
2014-09-05 11:00:00,129.42,129.47,129.11,129.47,30800.0,119.0374,119.0834,118.7523,119.0834,30800.0
2014-09-05 11:05:00,129.43,129.45,129.16,129.19,8300.0,119.0466,119.065,118.7982,118.8258,8300.0
2014-09-05 11:10:00,129.19,129.2,128.84,128.84,2700.0,118.8258,118.835,118.5039,118.5039,2700.0
2014-09-05 11:15:00,128.83,128.92,128.67,128.7,6100.0,118.4947,118.5775,118.3476,118.3751,6100.0
2014-09-05 11:20:00,128.7,128.76,128.55,128.66,2500.0,118.3751,118.4303,118.2372,118.3384,2500.0
2014-09-05 11:25:00,128.69,128.7,128.56,128.65,3300.0,118.3659,118.3751,118.2464,118.3292,3300.0
2014-09-05 11:30:00,128.59,128.65,128.59,128.59,3700.0,118.274,118.3292,118.274,118.274,3700.0
2014-09-05 11:35:00,128.65,128.67,128.52,128.52,4600.0,118.3292,118.3476,118.2096,118.2096,4600.0
2014-09-05 11:40:00,128.56,128.66,128.54,128.65,4300.0,118.2464,118.3384,118.228,118.3292,4300.0
2014-09-05 11:45:00,128.68,128.81,128.68,128.81,1000.0,118.3567,118.4763,118.3567,118.4763,1000.0
2014-09-05 11:50:00,128.82,129.21,128.82,129.2,4700.0,118.4855,118.8442,118.4855,118.835,4700.0
2014-09-05 11:55:00,129.21,129.24,129.11,129.19,3300.0,118.8442,118.8718,118.7523,118.8258,3300.0
2014-09-05 12:00:00,129.17,129.29,129.09,129.1,5200.0,118.8074,118.9178,118.7339,118.7431,5200.0
2014-09-05 12:05:00,129.1,129.17,129.0,129.0,3000.0,118.7431,118.8074,118.6511,118.6511,3000.0
2014-09-05 12:10:00,129.04,129.15,129.01,129.15,2700.0,118.6879,118.789,118.6603,118.789,2700.0
2014-09-05 12:15:00,129.22,129.25,129.08,129.1,4000.0,118.8534,118.881,118.7247,118.7431,4000.0
2014-09-05 12:20:00,129.11,129.16,129.0,129.1,2800.0,118.7523,118.7982,118.6511,118.7431,2800.0
2014-09-05 12:25:00,129.04,129.16,129.04,129.12,5700.0,118.6879,118.7982,118.6879,118.7615,5700.0
2014-09-05 12:30:00,129.18,129.4,129.14,129.4,13800.0,118.8166,119.019,118.7798,119.019,13800.0
2014-09-05 12:35:00,129.36,129.61,129.34,129.61,9500.0,118.9822,119.2121,118.9638,119.2121,9500.0
2014-09-05 12:40:00,129.62,130.04,129.62,129.97,15900.0,119.2213,119.6076,119.2213,119.5433,15900.0
2014-09-05 12:45:00,129.84,129.87,129.74,129.76,2200.0,119.4237,119.4513,119.3317,119.3501,2200.0
2014-09-05 12:50:00,129.8,129.8,129.6,129.6,7600.0,119.3869,119.3869,119.2029,119.2029,7600.0
2014-09-05 12:55:00,129.59,129.64,129.48,129.55,10900.0,119.1937,119.2397,119.0926,119.157,10900.0
2014-09-05 13:00:00,129.58,129.58,129.33,129.33,6300.0,119.1845,119.1845,118.9546,118.9546,6300.0
2014-09-05 13:05:00,129.37,129.57,129.35,129.55,8500.0,118.9914,119.1753,118.973,119.157,8500.0
2014-09-05 13:10:00,129.53,129.58,129.44,129.44,3800.0,119.1386,119.1845,119.0558,119.0558,3800.0
2014-09-05 13:15:00,129.41,129.52,129.39,129.52,7800.0,119.0282,119.1294,119.0098,119.1294,7800.0
2014-09-05 13:20:00,129.54,129.54,129.41,129.41,2900.0,119.1478,119.1478,119.0282,119.0282,2900.0
2014-09-05 13:25:00,129.38,129.44,129.35,129.42,7000.0,119.0006,119.0558,118.973,119.0374,7000.0
2014-09-05 13:30:00,129.42,129.43,129.36,129.39,8300.0,119.0374,119.0466,118.9822,119.0098,8300.0
2014-09-05 13:35:00,129.4,129.43,129.32,129.43,21800.0,119.019,119.0466,118.9454,119.0466,21800.0
2014-09-05 13:40:00,129.44,129.45,129.31,129.31,3800.0,119.0558,119.065,118.9362,118.9362,3800.0
2014-09-05 13:45:00,129.26,129.26,129.1,129.13,9400.0,118.8902,118.8902,118.7431,118.7706,9400.0
2014-09-05 13:50:00,129.13,129.16,129.09,129.15,4100.0,118.7706,118.7982,118.7339,118.789,4100.0
2014-09-05 13:55:00,129.17,129.18,129.09,129.09,6200.0,118.8074,118.8166,118.7339,118.7339,6200.0
2014-09-05 14:00:00,129.14,129.24,129.09,129.23,7200.0,118.7798,118.8718,118.7339,118.8626,7200.0
2014-09-05 14:05:00,129.24,129.24,129.1,129.13,5700.0,118.8718,118.8718,118.7431,118.7706,5700.0
2014-09-05 14:10:00,129.12,129.16,129.06,129.14,8500.0,118.7615,118.7982,118.7063,118.7798,8500.0
2014-09-05 14:15:00,129.12,129.28,129.09,129.28,8700.0,118.7615,118.9086,118.7339,118.9086,8700.0
2014-09-05 14:20:00,129.3,129.43,129.29,129.39,7400.0,118.927,119.0466,118.9178,119.0098,7400.0
2014-09-05 14:25:00,129.4,129.41,129.33,129.38,8900.0,119.019,119.0282,118.9546,119.0006,8900.0
2014-09-05 14:30:00,129.37,129.37,129.32,129.37,5600.0,118.9914,118.9914,118.9454,118.9914,5600.0
2014-09-05 14:35:00,129.38,129.43,129.35,129.41,6200.0,119.0006,119.0466,118.973,119.0282,6200.0
2014-09-05 14:40:00,129.44,129.44,129.23,129.23,6900.0,119.0558,119.0558,118.8626,118.8626,6900.0
2014-09-05 14:45:00,129.23,129.23,129.1,129.12,5200.0,118.8626,118.8626,118.7431,118.7615,5200.0
2014-09-05 14:50:00,129.11,129.14,129.09,129.13,6300.0,118.7523,118.7798,118.7339,118.7706,6300.0
2014-09-05 14:55:00,129.13,129.13,129.06,129.07,6000.0,118.7706,118.7706,118.7063,118.7155,6000.0
2014-09-05 15:00:00,129.08,129.13,128.99,128.99,4900.0,118.7247,118.7706,118.6419,118.6419,4900.0
2014-09-05 15:05:00,128.99,129.06,128.99,129.0,6600.0,118.6419,118.7063,118.6419,118.6511,6600.0
2014-09-05 15:10:00,129.0,129.01,128.95,129.0,7700.0,118.6511,118.6603,118.6051,118.6511,7700.0
2014-09-05 15:15:00,129.0,129.04,128.88,128.88,8600.0,118.6511,118.6879,118.5407,118.5407,8600.0
2014-09-05 15:20:00,128.88,128.9,128.82,128.85,8500.0,118.5407,118.5591,118.4855,118.5131,8500.0
2014-09-05 15:25:00,128.84,128.87,128.83,128.85,8800.0,118.5039,118.5315,118.4947,118.5131,8800.0
2014-09-05 15:30:00,128.83,128.88,128.82,128.88,10900.0,118.4947,118.5407,118.4855,118.5407,10900.0
2014-09-05 15:35:00,128.9,129.02,128.89,129.0,13000.0,118.5591,118.6695,118.5499,118.6511,13000.0
2014-09-05 15:40:00,129.02,129.13,128.99,129.12,14500.0,118.6695,118.7706,118.6419,118.7615,14500.0
2014-09-05 15:45:00,129.13,129.25,129.06,129.09,26600.0,118.7706,118.881,118.7063,118.7339,26600.0
2014-09-05 15:50:00,129.09,129.16,129.08,129.11,23300.0,118.7339,118.7982,118.7247,118.7523,23300.0
2014-09-05 15:55:00,129.11,129.18,129.11,129.15,38200.0,118.7523,118.8166,118.7523,118.789,38200.0
2014-09-08 09:30:00,129.0,129.0,128.5,128.87,6100.0,118.6511,118.6511,118.1912,118.5315,6100.0
2014-09-08 09:35:00,128.78,129.23,128.61,129.23,11600.0,118.4487,118.8626,118.2924,118.8626,11600.0
2014-09-08 09:40:00,129.29,129.61,129.25,129.45,21800.0,118.9178,119.2121,118.881,119.065,21800.0
2014-09-08 09:45:00,129.47,129.5,128.78,128.96,32900.0,119.0834,119.111,118.4487,118.6143,32900.0
2014-09-08 09:50:00,128.97,129.26,128.9,129.18,18400.0,118.6235,118.8902,118.5591,118.8166,18400.0
2014-09-08 09:55:00,129.2,129.34,129.2,129.34,3900.0,118.835,118.9638,118.835,118.9638,3900.0
2014-09-08 10:00:00,129.31,129.53,129.3,129.45,3000.0,118.9362,119.1386,118.927,119.065,3000.0
2014-09-08 10:05:00,129.42,129.65,129.41,129.65,11400.0,119.0374,119.2489,119.0282,119.2489,11400.0
2014-09-08 10:10:00,129.73,129.83,129.7,129.82,6300.0,119.3225,119.4145,119.2949,119.4053,6300.0
2014-09-08 10:15:00,129.75,129.97,129.73,129.85,5800.0,119.3409,119.5433,119.3225,119.4329,5800.0
2014-09-08 10:20:00,129.9,130.17,129.87,130.1,23500.0,119.4789,119.7272,119.4513,119.6628,23500.0
2014-09-08 10:25:00,130.11,130.23,129.7,129.79,12300.0,119.672,119.7824,119.2949,119.3777,12300.0
2014-09-08 10:30:00,129.79,129.8,129.49,129.53,10800.0,119.3777,119.3869,119.1018,119.1386,10800.0
2014-09-08 10:35:00,129.58,129.68,129.35,129.63,11800.0,119.1845,119.2765,118.973,119.2305,11800.0
2014-09-08 10:40:00,129.65,129.93,129.47,129.64,80900.0,119.2489,119.5065,119.0834,119.2397,80900.0
2014-09-08 10:45:00,129.56,129.64,129.51,129.57,17800.0,119.1662,119.2397,119.1202,119.1753,17800.0
2014-09-08 10:50:00,129.57,129.58,129.43,129.55,26100.0,119.1753,119.1845,119.0466,119.157,26100.0
2014-09-08 10:55:00,129.56,129.61,129.47,129.59,9200.0,119.1662,119.2121,119.0834,119.1937,9200.0
2014-09-08 11:00:00,129.52,129.69,129.5,129.53,7700.0,119.1294,119.2857,119.111,119.1386,7700.0
2014-09-08 11:05:00,129.51,129.69,129.36,129.68,56400.0,119.1202,119.2857,118.9822,119.2765,56400.0
2014-09-08 11:10:00,129.7,129.86,129.63,129.78,14200.0,119.2949,119.4421,119.2305,119.3685,14200.0
2014-09-08 11:15:00,129.68,129.7,129.51,129.51,9100.0,119.2765,119.2949,119.1202,119.1202,9100.0
2014-09-08 11:20:00,129.5,129.57,129.48,129.5,9400.0,119.111,119.1753,119.0926,119.111,9400.0
2014-09-08 11:25:00,129.54,129.55,129.44,129.5,2800.0,119.1478,119.157,119.0558,119.111,2800.0
2014-09-08 11:30:00,129.44,129.64,129.39,129.43,21900.0,119.0558,119.2397,119.0098,119.0466,21900.0
2014-09-08 11:35:00,129.42,129.47,129.13,129.13,23400.0,119.0374,119.0834,118.7706,118.7706,23400.0
2014-09-08 11:40:00,129.17,129.2,128.88,128.88,16900.0,118.8074,118.835,118.5407,118.5407,16900.0
2014-09-08 11:45:00,128.9,129.08,128.9,129.03,3400.0,118.5591,118.7247,118.5591,118.6787,3400.0
2014-09-08 11:50:00,129.01,129.01,128.69,128.91,23700.0,118.6603,118.6603,118.3659,118.5683,23700.0
2014-09-08 11:55:00,128.88,129.02,128.88,129.0,1800.0,118.5407,118.6695,118.5407,118.6511,1800.0
2014-09-08 12:00:00,128.99,129.1,128.96,129.1,1800.0,118.6419,118.7431,118.6143,118.7431,1800.0
2014-09-08 12:05:00,129.12,129.18,129.07,129.14,3200.0,118.7615,118.8166,118.7155,118.7798,3200.0
2014-09-08 12:10:00,129.14,129.28,129.05,129.26,4900.0,118.7798,118.9086,118.6971,118.8902,4900.0
2014-09-08 12:15:00,129.25,129.27,129.13,129.13,3200.0,118.881,118.8994,118.7706,118.7706,3200.0
2014-09-08 12:20:00,129.13,129.25,129.11,129.12,6100.0,118.7706,118.881,118.7523,118.7615,6100.0
2014-09-08 12:25:00,129.14,129.31,129.1,129.31,1400.0,118.7798,118.9362,118.7431,118.9362,1400.0
2014-09-08 12:30:00,129.31,129.31,129.15,129.19,3400.0,118.9362,118.9362,118.789,118.8258,3400.0
2014-09-08 12:35:00,129.2,129.3,129.2,129.3,3200.0,118.835,118.927,118.835,118.927,3200.0
2014-09-08 12:40:00,129.31,129.31,129.19,129.29,2500.0,118.9362,118.9362,118.8258,118.9178,2500.0
2014-09-08 12:45:00,129.29,129.36,129.29,129.29,1600.0,118.9178,118.9822,118.9178,118.9178,1600.0
2014-09-08 12:50:00,129.31,129.32,129.26,129.3,2400.0,118.9362,118.9454,118.8902,118.927,2400.0
2014-09-08 12:55:00,129.33,129.45,129.33,129.38,1300.0,118.9546,119.065,118.9546,119.0006,1300.0
2014-09-08 13:00:00,129.38,129.42,129.34,129.34,2800.0,119.0006,119.0374,118.9638,118.9638,2800.0
2014-09-08 13:05:00,129.38,129.38,129.29,129.33,1200.0,119.0006,119.0006,118.9178,118.9546,1200.0
2014-09-08 13:10:00,129.31,129.31,129.2,129.26,3900.0,118.9362,118.9362,118.835,118.8902,3900.0
2014-09-08 13:15:00,129.19,129.19,128.86,128.86,2700.0,118.8258,118.8258,118.5223,118.5223,2700.0
2014-09-08 13:20:00,128.87,129.03,128.87,128.99,3100.0,118.5315,118.6787,118.5315,118.6419,3100.0
2014-09-08 13:25:00,129.03,129.1,128.99,128.99,2900.0,118.6787,118.7431,118.6419,118.6419,2900.0
2014-09-08 13:30:00,128.99,129.02,128.9,128.96,3400.0,118.6419,118.6695,118.5591,118.6143,3400.0
2014-09-08 13:35:00,128.95,129.1,128.95,129.1,3000.0,118.6051,118.7431,118.6051,118.7431,3000.0
2014-09-08 13:40:00,129.08,129.09,128.94,128.97,1500.0,118.7247,118.7339,118.5959,118.6235,1500.0
2014-09-08 13:45:00,129.0,129.02,128.88,128.98,2600.0,118.6511,118.6695,118.5407,118.6327,2600.0
2014-09-08 13:50:00,128.98,129.0,128.89,128.89,7000.0,118.6327,118.6511,118.5499,118.5499,7000.0
2014-09-08 13:55:00,128.88,128.94,128.87,128.94,2000.0,118.5407,118.5959,118.5315,118.5959,2000.0
2014-09-08 14:00:00,128.94,129.1,128.92,129.09,2700.0,118.5959,118.7431,118.5775,118.7339,2700.0
2014-09-08 14:05:00,129.09,129.18,129.09,129.17,3500.0,118.7339,118.8166,118.7339,118.8074,3500.0
2014-09-08 14:10:00,129.18,129.28,129.15,129.24,3200.0,118.8166,118.9086,118.789,118.8718,3200.0
2014-09-08 14:15:00,129.24,129.35,129.2,129.35,2300.0,118.8718,118.973,118.835,118.973,2300.0
2014-09-08 14:20:00,129.37,129.5,129.37,129.45,10800.0,118.9914,119.111,118.9914,119.065,10800.0
2014-09-08 14:25:00,129.43,129.54,129.37,129.54,3000.0,119.0466,119.1478,118.9914,119.1478,3000.0
2014-09-08 14:30:00,129.52,129.55,129.3,129.3,5800.0,119.1294,119.157,118.927,118.927,5800.0
2014-09-08 14:35:00,129.3,129.33,129.26,129.28,4800.0,118.927,118.9546,118.8902,118.9086,4800.0
2014-09-08 14:40:00,129.31,129.43,129.31,129.43,3000.0,118.9362,119.0466,118.9362,119.0466,3000.0
2014-09-08 14:45:00,129.43,129.43,129.32,129.32,4200.0,119.0466,119.0466,118.9454,118.9454,4200.0
2014-09-08 14:50:00,129.36,129.43,129.29,129.29,8600.0,118.9822,119.0466,118.9178,118.9178,8600.0
2014-09-08 14:55:00,129.28,129.4,129.28,129.4,11000.0,118.9086,119.019,118.9086,119.019,11000.0
2014-09-08 15:00:00,129.4,129.61,129.4,129.6,9300.0,119.019,119.2121,119.019,119.2029,9300.0
2014-09-08 15:05:00,129.57,129.59,129.53,129.57,4000.0,119.1753,119.1937,119.1386,119.1753,4000.0
2014-09-08 15:10:00,129.57,129.6,129.5,129.5,7300.0,119.1753,119.2029,119.111,119.111,7300.0
2014-09-08 15:15:00,129.5,129.59,129.48,129.57,7300.0,119.111,119.1937,119.0926,119.1753,7300.0
2014-09-08 15:20:00,129.57,129.57,129.5,129.53,6200.0,119.1753,119.1753,119.111,119.1386,6200.0
2014-09-08 15:25:00,129.52,129.62,129.49,129.55,19800.0,119.1294,119.2213,119.1018,119.157,19800.0
2014-09-08 15:30:00,129.52,129.56,129.49,129.51,14300.0,119.1294,119.1662,119.1018,119.1202,14300.0
2014-09-08 15:35:00,129.51,129.62,129.49,129.54,10000.0,119.1202,119.2213,119.1018,119.1478,10000.0
2014-09-08 15:40:00,129.56,129.57,129.49,129.53,6900.0,119.1662,119.1753,119.1018,119.1386,6900.0
2014-09-08 15:45:00,129.52,129.55,129.47,129.52,10400.0,119.1294,119.157,119.0834,119.1294,10400.0
2014-09-08 15:50:00,129.54,129.59,129.52,129.59,22000.0,119.1478,119.1937,119.1294,119.1937,22000.0
2014-09-08 15:55:00,129.58,129.6,129.49,129.55,42500.0,119.1845,119.2029,119.1018,119.157,42500.0
2014-09-09 09:30:00,129.47,129.59,129.01,129.58,21700.0,119.0834,119.1937,118.6603,119.1845,21700.0
2014-09-09 09:35:00,129.49,129.68,129.06,129.47,20200.0,119.1018,119.2765,118.7063,119.0834,20200.0
2014-09-09 09:40:00,129.48,129.78,129.45,129.45,4500.0,119.0926,119.3685,119.065,119.065,4500.0
2014-09-09 09:45:00,129.45,129.48,129.14,129.14,12400.0,119.065,119.0926,118.7798,118.7798,12400.0
2014-09-09 09:50:00,129.03,129.19,129.0,129.19,3200.0,118.6787,118.8258,118.6511,118.8258,3200.0
2014-09-09 09:55:00,129.3,129.3,129.04,129.08,8900.0,118.927,118.927,118.6879,118.7247,8900.0
2014-09-09 10:00:00,129.11,129.11,128.93,129.0,18200.0,118.7523,118.7523,118.5867,118.6511,18200.0
2014-09-09 10:05:00,129.0,129.35,129.0,129.35,6400.0,118.6511,118.973,118.6511,118.973,6400.0
2014-09-09 10:10:00,129.35,129.53,129.32,129.45,14400.0,118.973,119.1386,118.9454,119.065,14400.0
2014-09-09 10:15:00,129.45,129.57,129.38,129.52,11600.0,119.065,119.1753,119.0006,119.1294,11600.0
2014-09-09 10:20:00,129.53,129.6,129.37,129.43,8600.0,119.1386,119.2029,118.9914,119.0466,8600.0
2014-09-09 10:25:00,129.52,129.62,129.44,129.58,20700.0,119.1294,119.2213,119.0558,119.1845,20700.0
2014-09-09 10:30:00,129.6,129.79,129.54,129.77,6100.0,119.2029,119.3777,119.1478,119.3593,6100.0
2014-09-09 10:35:00,129.81,129.96,129.8,129.87,5300.0,119.3961,119.5341,119.3869,119.4513,5300.0
2014-09-09 10:40:00,129.8,129.93,129.75,129.88,2000.0,119.3869,119.5065,119.3409,119.4605,2000.0
2014-09-09 10:45:00,129.86,130.12,129.86,130.1,3600.0,119.4421,119.6812,119.4421,119.6628,3600.0
2014-09-09 10:50:00,130.13,130.29,130.13,130.27,5800.0,119.6904,119.8376,119.6904,119.8192,5800.0
2014-09-09 10:55:00,130.26,130.52,130.26,130.52,11500.0,119.81,120.0491,119.81,120.0491,11500.0
2014-09-09 11:00:00,130.52,130.64,130.47,130.62,9300.0,120.0491,120.1595,120.0031,120.1411,9300.0
2014-09-09 11:05:00,130.63,131.03,130.63,130.74,32300.0,120.1503,120.5182,120.1503,120.2515,32300.0
2014-09-09 11:10:00,130.75,130.84,130.53,130.64,8200.0,120.2607,120.3435,120.0583,120.1595,8200.0
2014-09-09 11:15:00,130.61,130.75,130.5,130.75,6100.0,120.1319,120.2607,120.0307,120.2607,6100.0
2014-09-09 11:20:00,130.73,130.78,130.7,130.74,7100.0,120.2423,120.2883,120.2147,120.2515,7100.0
2014-09-09 11:25:00,130.72,130.8,130.69,130.71,3500.0,120.2331,120.3067,120.2055,120.2239,3500.0
2014-09-09 11:30:00,130.7,130.88,130.7,130.8,13000.0,120.2147,120.3803,120.2147,120.3067,13000.0
2014-09-09 11:35:00,130.77,130.93,130.74,130.74,5600.0,120.2791,120.4262,120.2515,120.2515,5600.0
2014-09-09 11:40:00,130.79,130.84,130.67,130.83,2900.0,120.2975,120.3435,120.1871,120.3343,2900.0
2014-09-09 11:45:00,130.75,130.85,130.69,130.74,2600.0,120.2607,120.3527,120.2055,120.2515,2600.0
2014-09-09 11:50:00,130.75,130.85,130.71,130.78,5400.0,120.2607,120.3527,120.2239,120.2883,5400.0
2014-09-09 11:55:00,130.78,130.87,130.75,130.79,5800.0,120.2883,120.3711,120.2607,120.2975,5800.0
2014-09-09 12:00:00,130.77,130.79,130.52,130.56,4800.0,120.2791,120.2975,120.0491,120.0859,4800.0
2014-09-09 12:05:00,130.56,130.61,130.54,130.57,1600.0,120.0859,120.1319,120.0675,120.0951,1600.0
2014-09-09 12:10:00,130.53,130.61,130.47,130.52,9700.0,120.0583,120.1319,120.0031,120.0491,9700.0
2014-09-09 12:15:00,130.56,130.61,130.51,130.55,3000.0,120.0859,120.1319,120.0399,120.0767,3000.0
2014-09-09 12:20:00,130.51,130.63,130.48,130.51,2400.0,120.0399,120.1503,120.0123,120.0399,2400.0
2014-09-09 12:25:00,130.49,130.5,130.34,130.38,4800.0,120.0215,120.0307,119.8836,119.9204,4800.0
2014-09-09 12:30:00,130.38,130.41,130.37,130.41,2100.0,119.9204,119.948,119.9112,119.948,2100.0
2014-09-09 12:35:00,130.43,130.43,130.2,130.2,2500.0,119.9664,119.9664,119.7548,119.7548,2500.0
2014-09-09 12:40:00,130.18,130.31,130.18,130.31,3200.0,119.7364,119.856,119.7364,119.856,3200.0
2014-09-09 12:45:00,130.25,130.37,130.16,130.35,17600.0,119.8008,119.9112,119.718,119.8928,17600.0
2014-09-09 12:50:00,130.37,130.66,130.33,130.36,24700.0,119.9112,120.1779,119.8744,119.902,24700.0
2014-09-09 12:55:00,130.34,130.4,130.18,130.4,14500.0,119.8836,119.9388,119.7364,119.9388,14500.0
2014-09-09 13:00:00,130.37,130.42,130.3,130.38,2900.0,119.9112,119.9572,119.8468,119.9204,2900.0
2014-09-09 13:05:00,130.43,130.43,130.27,130.3,2200.0,119.9664,119.9664,119.8192,119.8468,2200.0
2014-09-09 13:10:00,130.39,130.43,130.24,130.24,3300.0,119.9296,119.9664,119.7916,119.7916,3300.0
2014-09-09 13:15:00,130.29,130.39,130.29,130.36,1600.0,119.8376,119.9296,119.8376,119.902,1600.0
2014-09-09 13:20:00,130.36,130.45,130.3,130.3,2500.0,119.902,119.9848,119.8468,119.8468,2500.0
2014-09-09 13:25:00,130.31,130.34,130.27,130.33,2400.0,119.856,119.8836,119.8192,119.8744,2400.0
2014-09-09 13:30:00,130.34,130.47,130.32,130.43,2300.0,119.8836,120.0031,119.8652,119.9664,2300.0
2014-09-09 13:35:00,130.49,130.61,130.48,130.56,9000.0,120.0215,120.1319,120.0123,120.0859,9000.0
2014-09-09 13:40:00,130.65,130.7,130.62,130.62,1900.0,120.1687,120.2147,120.1411,120.1411,1900.0
2014-09-09 13:45:00,130.65,130.89,130.63,130.88,5400.0,120.1687,120.3895,120.1503,120.3803,5400.0
2014-09-09 13:50:00,130.88,130.94,130.84,130.93,2900.0,120.3803,120.4354,120.3435,120.4262,2900.0
2014-09-09 13:55:00,130.92,131.05,130.87,130.97,3500.0,120.417,120.5366,120.3711,120.463,3500.0
2014-09-09 14:00:00,130.95,130.95,130.83,130.87,2600.0,120.4446,120.4446,120.3343,120.3711,2600.0
2014-09-09 14:05:00,130.9,130.96,130.87,130.89,11000.0,120.3987,120.4538,120.3711,120.3895,11000.0
2014-09-09 14:10:00,130.88,130.93,130.84,130.9,2200.0,120.3803,120.4262,120.3435,120.3987,2200.0
2014-09-09 14:15:00,130.86,130.92,130.82,130.86,5100.0,120.3619,120.417,120.3251,120.3619,5100.0
2014-09-09 14:20:00,130.87,130.9,130.8,130.9,5200.0,120.3711,120.3987,120.3067,120.3987,5200.0
2014-09-09 14:25:00,130.9,130.91,130.82,130.91,11200.0,120.3987,120.4078,120.3251,120.4078,11200.0
2014-09-09 14:30:00,130.93,131.09,130.86,130.86,36100.0,120.4262,120.5734,120.3619,120.3619,36100.0
2014-09-09 14:35:00,130.87,130.9,130.81,130.86,5300.0,120.3711,120.3987,120.3159,120.3619,5300.0
2014-09-09 14:40:00,130.85,131.06,130.83,131.04,16000.0,120.3527,120.5458,120.3343,120.5274,16000.0
2014-09-09 14:45:00,131.03,131.15,130.95,131.02,20200.0,120.5182,120.6286,120.4446,120.509,20200.0
2014-09-09 14:50:00,131.02,131.07,130.8,130.91,31600.0,120.509,120.555,120.3067,120.4078,31600.0
2014-09-09 14:55:00,130.91,131.01,130.84,130.96,9100.0,120.4078,120.4998,120.3435,120.4538,9100.0
2014-09-09 15:00:00,130.95,131.1,130.95,131.09,4100.0,120.4446,120.5826,120.4446,120.5734,4100.0
2014-09-09 15:05:00,131.1,131.1,130.85,130.85,10100.0,120.5826,120.5826,120.3527,120.3527,10100.0
2014-09-09 15:10:00,130.84,130.84,130.68,130.72,8300.0,120.3435,120.3435,120.1963,120.2331,8300.0
2014-09-09 15:15:00,130.71,130.71,130.41,130.48,20500.0,120.2239,120.2239,119.948,120.0123,20500.0
2014-09-09 15:20:00,130.47,130.47,130.31,130.37,13200.0,120.0031,120.0031,119.856,119.9112,13200.0
2014-09-09 15:25:00,130.39,130.53,130.37,130.44,9400.0,119.9296,120.0583,119.9112,119.9756,9400.0
2014-09-09 15:30:00,130.45,130.57,130.43,130.45,21900.0,119.9848,120.0951,119.9664,119.9848,21900.0
2014-09-09 15:35:00,130.46,130.53,130.44,130.44,9900.0,119.994,120.0583,119.9756,119.9756,9900.0
2014-09-09 15:40:00,130.46,130.46,130.31,130.33,15400.0,119.994,119.994,119.856,119.8744,15400.0
2014-09-09 15:45:00,130.31,130.37,130.21,130.36,26500.0,119.856,119.9112,119.764,119.902,26500.0
2014-09-09 15:50:00,130.37,130.46,130.29,130.46,17400.0,119.9112,119.994,119.8376,119.994,17400.0
2014-09-09 15:55:00,130.46,130.48,130.4,130.45,31000.0,119.994,120.0123,119.9388,119.9848,31000.0
2014-09-10 09:30:00,131.05,131.05,129.95,129.95,13300.0,120.5366,120.5366,119.5249,119.5249,13300.0
2014-09-10 09:35:00,129.79,129.79,129.25,129.37,6000.0,119.3777,119.3777,118.881,118.9914,6000.0
2014-09-10 09:40:00,129.31,130.08,129.27,129.96,20800.0,118.9362,119.6444,118.8994,119.5341,20800.0
2014-09-10 09:45:00,129.92,129.94,129.64,129.77,13100.0,119.4973,119.5157,119.2397,119.3593,13100.0
2014-09-10 09:50:00,129.52,129.57,129.45,129.56,800.0,119.1294,119.1753,119.065,119.1662,800.0
2014-09-10 09:55:00,129.49,129.49,129.19,129.43,9400.0,119.1018,119.1018,118.8258,119.0466,9400.0
2014-09-10 10:00:00,129.36,129.36,129.0,129.05,16000.0,118.9822,118.9822,118.6511,118.6971,16000.0
2014-09-10 10:05:00,129.07,129.37,128.9,129.31,23600.0,118.7155,118.9914,118.5591,118.9362,23600.0
2014-09-10 10:10:00,129.31,129.51,129.29,129.33,9800.0,118.9362,119.1202,118.9178,118.9546,9800.0
2014-09-10 10:15:00,129.41,129.44,129.18,129.18,2100.0,119.0282,119.0558,118.8166,118.8166,2100.0
2014-09-10 10:20:00,129.16,129.16,129.02,129.02,11200.0,118.7982,118.7982,118.6695,118.6695,11200.0
2014-09-10 10:25:00,129.01,129.17,128.99,129.17,5500.0,118.6603,118.8074,118.6419,118.8074,5500.0
2014-09-10 10:30:00,129.2,129.2,128.88,128.99,10300.0,118.835,118.835,118.5407,118.6419,10300.0
2014-09-10 10:35:00,128.91,128.91,128.5,128.5,5400.0,118.5683,118.5683,118.1912,118.1912,5400.0
2014-09-10 10:40:00,128.55,128.86,128.54,128.79,10300.0,118.2372,118.5223,118.228,118.4579,10300.0
2014-09-10 10:45:00,128.81,128.81,128.44,128.62,9600.0,118.4763,118.4763,118.136,118.3016,9600.0
2014-09-10 10:50:00,128.61,128.72,128.61,128.66,2500.0,118.2924,118.3935,118.2924,118.3384,2500.0
2014-09-10 10:55:00,128.67,128.67,128.39,128.39,5000.0,118.3476,118.3476,118.09,118.09,5000.0
2014-09-10 11:00:00,128.39,128.45,128.22,128.29,10600.0,118.09,118.1452,117.9337,117.998,10600.0
2014-09-10 11:05:00,128.23,128.24,128.05,128.18,8600.0,117.9429,117.952,117.7773,117.8969,8600.0
2014-09-10 11:10:00,128.13,128.18,128.05,128.18,6000.0,117.8509,117.8969,117.7773,117.8969,6000.0
2014-09-10 11:15:00,128.18,128.31,128.13,128.26,4700.0,117.8969,118.0164,117.8509,117.9704,4700.0
2014-09-10 11:20:00,128.22,128.5,128.21,128.48,28200.0,117.9337,118.1912,117.9245,118.1728,28200.0
2014-09-10 11:25:00,128.48,128.72,128.47,128.7,17000.0,118.1728,118.3935,118.1636,118.3751,17000.0
2014-09-10 11:30:00,128.72,128.79,128.41,128.41,32600.0,118.3935,118.4579,118.1084,118.1084,32600.0
2014-09-10 11:35:00,128.39,128.6,128.37,128.58,5300.0,118.09,118.2832,118.0716,118.2648,5300.0
2014-09-10 11:40:00,128.62,128.65,128.57,128.6,2900.0,118.3016,118.3292,118.2556,118.2832,2900.0
2014-09-10 11:45:00,128.62,128.68,128.5,128.5,3800.0,118.3016,118.3567,118.1912,118.1912,3800.0
2014-09-10 11:50:00,128.51,128.63,128.51,128.53,3800.0,118.2004,118.3108,118.2004,118.2188,3800.0
2014-09-10 11:55:00,128.55,128.63,128.52,128.54,5600.0,118.2372,118.3108,118.2096,118.228,5600.0
2014-09-10 12:00:00,128.59,128.59,128.46,128.49,1400.0,118.274,118.274,118.1544,118.182,1400.0
2014-09-10 12:05:00,128.5,128.5,128.45,128.49,2200.0,118.1912,118.1912,118.1452,118.182,2200.0
2014-09-10 12:10:00,128.52,128.55,128.49,128.49,2100.0,118.2096,118.2372,118.182,118.182,2100.0
2014-09-10 12:15:00,128.51,128.6,128.47,128.59,12800.0,118.2004,118.2832,118.1636,118.274,12800.0
2014-09-10 12:20:00,128.61,128.81,128.6,128.76,2800.0,118.2924,118.4763,118.2832,118.4303,2800.0
2014-09-10 12:25:00,128.75,128.79,128.74,128.76,1700.0,118.4211,118.4579,118.4119,118.4303,1700.0
2014-09-10 12:30:00,128.79,128.93,128.79,128.93,2900.0,118.4579,118.5867,118.4579,118.5867,2900.0
2014-09-10 12:35:00,128.94,129.0,128.91,128.96,4100.0,118.5959,118.6511,118.5683,118.6143,4100.0
2014-09-10 12:40:00,129.03,129.12,129.0,129.05,2800.0,118.6787,118.7615,118.6511,118.6971,2800.0
2014-09-10 12:45:00,129.08,129.15,128.99,128.99,2500.0,118.7247,118.789,118.6419,118.6419,2500.0
2014-09-10 12:50:00,129.0,129.23,129.0,129.15,21700.0,118.6511,118.8626,118.6511,118.789,21700.0
2014-09-10 12:55:00,129.18,129.18,128.96,128.97,4300.0,118.8166,118.8166,118.6143,118.6235,4300.0
2014-09-10 13:00:00,128.93,129.16,128.93,129.15,3400.0,118.5867,118.7982,118.5867,118.789,3400.0
2014-09-10 13:05:00,129.18,129.4,129.12,129.33,5000.0,118.8166,119.019,118.7615,118.9546,5000.0
2014-09-10 13:10:00,129.37,129.37,129.21,129.21,2600.0,118.9914,118.9914,118.8442,118.8442,2600.0
2014-09-10 13:15:00,129.25,129.25,129.1,129.18,9700.0,118.881,118.881,118.7431,118.8166,9700.0
2014-09-10 13:20:00,129.12,129.13,129.06,129.11,4200.0,118.7615,118.7706,118.7063,118.7523,4200.0
2014-09-10 13:25:00,129.09,129.09,128.9,129.05,21700.0,118.7339,118.7339,118.5591,118.6971,21700.0
2014-09-10 13:30:00,129.05,129.16,128.96,128.96,4900.0,118.6971,118.7982,118.6143,118.6143,4900.0
2014-09-10 13:35:00,129.02,129.02,128.89,128.91,4100.0,118.6695,118.6695,118.5499,118.5683,4100.0
2014-09-10 13:40:00,128.91,129.04,128.91,128.93,4400.0,118.5683,118.6879,118.5683,118.5867,4400.0
2014-09-10 13:45:00,128.96,129.01,128.94,129.01,2600.0,118.6143,118.6603,118.5959,118.6603,2600.0
2014-09-10 13:50:00,128.96,129.03,128.91,128.93,9900.0,118.6143,118.6787,118.5683,118.5867,9900.0
2014-09-10 13:55:00,128.93,129.12,128.93,129.12,10600.0,118.5867,118.7615,118.5867,118.7615,10600.0
2014-09-10 14:00:00,129.08,129.09,129.0,129.03,3200.0,118.7247,118.7339,118.6511,118.6787,3200.0
2014-09-10 14:05:00,129.02,129.03,128.93,128.96,10300.0,118.6695,118.6787,118.5867,118.6143,10300.0
2014-09-10 14:10:00,128.98,129.07,128.97,129.03,5700.0,118.6327,118.7155,118.6235,118.6787,5700.0
2014-09-10 14:15:00,129.01,129.13,128.98,129.05,21400.0,118.6603,118.7706,118.6327,118.6971,21400.0
2014-09-10 14:20:00,129.04,129.04,128.93,128.99,3100.0,118.6879,118.6879,118.5867,118.6419,3100.0
2014-09-10 14:25:00,129.02,129.04,128.92,128.96,2000.0,118.6695,118.6879,118.5775,118.6143,2000.0
2014-09-10 14:30:00,128.96,128.96,128.83,128.83,4100.0,118.6143,118.6143,118.4947,118.4947,4100.0
2014-09-10 14:35:00,128.86,128.91,128.86,128.88,2700.0,118.5223,118.5683,118.5223,118.5407,2700.0
2014-09-10 14:40:00,128.87,128.96,128.81,128.96,3800.0,118.5315,118.6143,118.4763,118.6143,3800.0
2014-09-10 14:45:00,128.91,129.04,128.91,129.04,3600.0,118.5683,118.6879,118.5683,118.6879,3600.0
2014-09-10 14:50:00,129.0,129.14,128.98,129.12,7900.0,118.6511,118.7798,118.6327,118.7615,7900.0
2014-09-10 14:55:00,129.13,129.13,128.98,128.99,8800.0,118.7706,118.7706,118.6327,118.6419,8800.0
2014-09-10 15:00:00,128.97,129.17,128.97,129.14,3900.0,118.6235,118.8074,118.6235,118.7798,3900.0
2014-09-10 15:05:00,129.18,129.2,129.05,129.2,7400.0,118.8166,118.835,118.6971,118.835,7400.0
2014-09-10 15:10:00,129.13,129.19,129.06,129.06,3200.0,118.7706,118.8258,118.7063,118.7063,3200.0
2014-09-10 15:15:00,129.09,129.14,129.04,129.14,5800.0,118.7339,118.7798,118.6879,118.7798,5800.0
2014-09-10 15:20:00,129.16,129.17,129.01,129.14,9300.0,118.7982,118.8074,118.6603,118.7798,9300.0
2014-09-10 15:25:00,129.16,129.16,129.05,129.06,6600.0,118.7982,118.7982,118.6971,118.7063,6600.0
2014-09-10 15:30:00,129.04,129.06,128.98,129.0,10500.0,118.6879,118.7063,118.6327,118.6511,10500.0
2014-09-10 15:35:00,129.0,129.07,129.0,129.02,8400.0,118.6511,118.7155,118.6511,118.6695,8400.0
2014-09-10 15:40:00,129.02,129.04,128.87,128.87,9100.0,118.6695,118.6879,118.5315,118.5315,9100.0
2014-09-10 15:45:00,128.87,128.99,128.86,128.99,17000.0,118.5315,118.6419,118.5223,118.6419,17000.0
2014-09-10 15:50:00,128.97,129.0,128.93,128.93,14800.0,118.6235,118.6511,118.5867,118.5867,14800.0
2014-09-10 15:55:00,128.94,129.0,128.91,128.99,39200.0,118.5959,118.6511,118.5683,118.6419,39200.0
2014-09-11 09:30:00,128.68,128.99,128.11,128.11,9800.0,118.3567,118.6419,117.8325,117.8325,9800.0
2014-09-11 09:35:00,128.29,128.74,128.29,128.29,11100.0,117.998,118.4119,117.998,117.998,11100.0
2014-09-11 09:40:00,128.14,128.64,128.11,128.39,12300.0,117.8601,118.32,117.8325,118.09,12300.0
2014-09-11 09:45:00,128.56,128.58,128.19,128.31,10900.0,118.2464,118.2648,117.9061,118.0164,10900.0
2014-09-11 09:50:00,128.23,128.44,128.16,128.3,3500.0,117.9429,118.136,117.8785,118.0072,3500.0
2014-09-11 09:55:00,128.26,128.46,128.21,128.46,2600.0,117.9704,118.1544,117.9245,118.1544,2600.0
2014-09-11 10:00:00,128.39,128.51,128.33,128.33,3000.0,118.09,118.2004,118.0348,118.0348,3000.0
2014-09-11 10:05:00,128.34,128.39,128.16,128.21,14800.0,118.044,118.09,117.8785,117.9245,14800.0
2014-09-11 10:10:00,128.22,128.37,128.07,128.08,6200.0,117.9337,118.0716,117.7957,117.8049,6200.0
2014-09-11 10:15:00,128.1,128.13,127.86,127.86,7700.0,117.8233,117.8509,117.6025,117.6025,7700.0
2014-09-11 10:20:00,127.81,127.9,127.43,127.43,10300.0,117.5565,117.6393,117.207,117.207,10300.0
2014-09-11 10:25:00,127.47,127.54,127.28,127.31,11700.0,117.2438,117.3082,117.0691,117.0967,11700.0
2014-09-11 10:30:00,127.28,127.58,127.28,127.56,13600.0,117.0691,117.345,117.0691,117.3266,13600.0
2014-09-11 10:35:00,127.52,127.57,127.44,127.57,4400.0,117.2898,117.3358,117.2162,117.3358,4400.0
2014-09-11 10:40:00,127.56,127.67,127.5,127.64,6200.0,117.3266,117.4278,117.2714,117.4002,6200.0
2014-09-11 10:45:00,127.6,127.81,127.59,127.65,11700.0,117.3634,117.5565,117.3542,117.4094,11700.0
2014-09-11 10:50:00,127.62,127.73,127.47,127.55,7800.0,117.3818,117.483,117.2438,117.3174,7800.0
2014-09-11 10:55:00,127.55,127.88,127.55,127.81,8000.0,117.3174,117.6209,117.3174,117.5565,8000.0
2014-09-11 11:00:00,127.8,127.86,127.65,127.83,8100.0,117.5473,117.6025,117.4094,117.5749,8100.0
2014-09-11 11:05:00,127.82,127.84,127.72,127.76,5500.0,117.5657,117.5841,117.4738,117.5106,5500.0
2014-09-11 11:10:00,127.79,127.81,127.77,127.77,2200.0,117.5381,117.5565,117.5198,117.5198,2200.0
2014-09-11 11:15:00,127.77,128.29,127.76,128.28,15500.0,117.5198,117.998,117.5106,117.9888,15500.0
2014-09-11 11:20:00,128.28,128.49,128.2,128.22,22300.0,117.9888,118.182,117.9153,117.9337,22300.0
2014-09-11 11:25:00,128.23,128.49,128.2,128.49,3200.0,117.9429,118.182,117.9153,118.182,3200.0
2014-09-11 11:30:00,128.46,128.91,128.42,128.91,29200.0,118.1544,118.5683,118.1176,118.5683,29200.0
2014-09-11 11:35:00,128.88,128.93,128.74,128.76,9200.0,118.5407,118.5867,118.4119,118.4303,9200.0
2014-09-11 11:40:00,128.7,128.7,128.57,128.57,1500.0,118.3751,118.3751,118.2556,118.2556,1500.0
2014-09-11 11:45:00,128.53,128.82,128.53,128.82,5400.0,118.2188,118.4855,118.2188,118.4855,5400.0
2014-09-11 11:50:00,128.85,128.85,128.71,128.74,5200.0,118.5131,118.5131,118.3843,118.4119,5200.0
2014-09-11 11:55:00,128.72,128.97,128.72,128.97,6800.0,118.3935,118.6235,118.3935,118.6235,6800.0
2014-09-11 12:00:00,128.98,129.1,128.98,129.07,6800.0,118.6327,118.7431,118.6327,118.7155,6800.0
2014-09-11 12:05:00,129.01,129.06,129.0,129.02,3600.0,118.6603,118.7063,118.6511,118.6695,3600.0
2014-09-11 12:10:00,129.02,129.04,128.99,129.03,2600.0,118.6695,118.6879,118.6419,118.6787,2600.0
2014-09-11 12:15:00,129.03,129.04,128.9,128.96,5000.0,118.6787,118.6879,118.5591,118.6143,5000.0
2014-09-11 12:20:00,129.0,129.0,128.92,128.96,2100.0,118.6511,118.6511,118.5775,118.6143,2100.0
2014-09-11 12:25:00,128.99,129.1,128.98,129.08,3300.0,118.6419,118.7431,118.6327,118.7247,3300.0
2014-09-11 12:30:00,129.02,129.08,128.89,128.98,2600.0,118.6695,118.7247,118.5499,118.6327,2600.0
2014-09-11 12:35:00,128.98,128.98,128.88,128.89,2700.0,118.6327,118.6327,118.5407,118.5499,2700.0
2014-09-11 12:40:00,128.87,129.03,128.82,128.97,3100.0,118.5315,118.6787,118.4855,118.6235,3100.0
2014-09-11 12:45:00,128.91,128.91,128.89,128.89,1800.0,118.5683,118.5683,118.5499,118.5499,1800.0
2014-09-11 12:50:00,128.89,128.89,128.84,128.85,2300.0,118.5499,118.5499,118.5039,118.5131,2300.0
2014-09-11 12:55:00,128.86,128.9,128.78,128.9,3400.0,118.5223,118.5591,118.4487,118.5591,3400.0
2014-09-11 13:00:00,128.89,128.94,128.83,128.93,2200.0,118.5499,118.5959,118.4947,118.5867,2200.0
2014-09-11 13:05:00,128.95,128.99,128.85,128.95,13200.0,118.6051,118.6419,118.5131,118.6051,13200.0
2014-09-11 13:10:00,128.93,128.93,128.84,128.85,1500.0,118.5867,118.5867,118.5039,118.5131,1500.0
2014-09-11 13:15:00,128.85,128.92,128.85,128.89,2600.0,118.5131,118.5775,118.5131,118.5499,2600.0
2014-09-11 13:20:00,128.85,128.91,128.73,128.75,4000.0,118.5131,118.5683,118.4027,118.4211,4000.0
2014-09-11 13:25:00,128.75,128.9,128.74,128.84,5600.0,118.4211,118.5591,118.4119,118.5039,5600.0
2014-09-11 13:30:00,128.93,129.04,128.93,129.04,1400.0,118.5867,118.6879,118.5867,118.6879,1400.0
2014-09-11 13:35:00,129.0,129.07,128.95,129.07,2800.0,118.6511,118.7155,118.6051,118.7155,2800.0
2014-09-11 13:40:00,129.03,129.13,129.02,129.07,1200.0,118.6787,118.7706,118.6695,118.7155,1200.0
2014-09-11 13:45:00,129.06,129.18,129.03,129.1,11700.0,118.7063,118.8166,118.6787,118.7431,11700.0
2014-09-11 13:50:00,129.1,129.27,129.1,129.25,4500.0,118.7431,118.8994,118.7431,118.881,4500.0
2014-09-11 13:55:00,129.27,129.3,129.15,129.16,4400.0,118.8994,118.927,118.789,118.7982,4400.0
2014-09-11 14:00:00,129.16,129.35,129.16,129.29,3100.0,118.7982,118.973,118.7982,118.9178,3100.0
2014-09-11 14:05:00,129.31,129.35,129.24,129.35,1700.0,118.9362,118.973,118.8718,118.973,1700.0
2014-09-11 14:10:00,129.35,129.36,129.24,129.25,3400.0,118.973,118.9822,118.8718,118.881,3400.0
2014-09-11 14:15:00,129.25,129.48,129.23,129.34,22300.0,118.881,119.0926,118.8626,118.9638,22300.0
2014-09-11 14:20:00,129.29,129.43,129.24,129.43,4500.0,118.9178,119.0466,118.8718,119.0466,4500.0
2014-09-11 14:25:00,129.46,129.46,129.37,129.39,8500.0,119.0742,119.0742,118.9914,119.0098,8500.0
2014-09-11 14:30:00,129.43,129.58,129.36,129.46,20600.0,119.0466,119.1845,118.9822,119.0742,20600.0
2014-09-11 14:35:00,129.48,129.52,129.22,129.26,16000.0,119.0926,119.1294,118.8534,118.8902,16000.0
2014-09-11 14:40:00,129.26,129.32,129.24,129.29,3400.0,118.8902,118.9454,118.8718,118.9178,3400.0
2014-09-11 14:45:00,129.35,129.44,129.28,129.29,5100.0,118.973,119.0558,118.9086,118.9178,5100.0
2014-09-11 14:50:00,129.29,129.35,129.28,129.34,5300.0,118.9178,118.973,118.9086,118.9638,5300.0
2014-09-11 14:55:00,129.34,129.34,129.26,129.26,3400.0,118.9638,118.9638,118.8902,118.8902,3400.0
2014-09-11 15:00:00,129.26,129.32,129.25,129.29,17500.0,118.8902,118.9454,118.881,118.9178,17500.0
2014-09-11 15:05:00,129.27,129.27,129.2,129.25,4900.0,118.8994,118.8994,118.835,118.881,4900.0
2014-09-11 15:10:00,129.3,129.46,129.27,129.46,5300.0,118.927,119.0742,118.8994,119.0742,5300.0
2014-09-11 15:15:00,129.51,129.57,129.49,129.56,6000.0,119.1202,119.1753,119.1018,119.1662,6000.0
2014-09-11 15:20:00,129.57,129.61,129.55,129.59,10100.0,119.1753,119.2121,119.157,119.1937,10100.0
2014-09-11 15:25:00,129.58,129.62,129.52,129.54,7100.0,119.1845,119.2213,119.1294,119.1478,7100.0
2014-09-11 15:30:00,129.53,129.54,129.36,129.38,9200.0,119.1386,119.1478,118.9822,119.0006,9200.0
2014-09-11 15:35:00,129.38,129.47,129.33,129.33,10400.0,119.0006,119.0834,118.9546,118.9546,10400.0
2014-09-11 15:40:00,129.34,129.47,129.33,129.44,11100.0,118.9638,119.0834,118.9546,119.0558,11100.0
2014-09-11 15:45:00,129.44,129.47,129.35,129.41,17900.0,119.0558,119.0834,118.973,119.0282,17900.0
2014-09-11 15:50:00,129.39,129.43,129.33,129.39,19800.0,119.0098,119.0466,118.9546,119.0098,19800.0
2014-09-11 15:55:00,129.39,129.43,129.35,129.37,29700.0,119.0098,119.0466,118.973,118.9914,29700.0
2014-09-12 09:30:00,129.71,129.97,129.31,129.44,12900.0,119.3041,119.5433,118.9362,119.0558,12900.0
2014-09-12 09:35:00,129.34,129.53,129.13,129.15,16000.0,118.9638,119.1386,118.7706,118.789,16000.0
2014-09-12 09:40:00,129.23,129.24,128.52,128.52,8100.0,118.8626,118.8718,118.2096,118.2096,8100.0
2014-09-12 09:45:00,128.51,128.51,128.26,128.49,1500.0,118.2004,118.2004,117.9704,118.182,1500.0
2014-09-12 09:50:00,128.49,128.55,128.19,128.32,3400.0,118.182,118.2372,117.9061,118.0256,3400.0
2014-09-12 09:55:00,128.28,128.28,128.14,128.23,3700.0,117.9888,117.9888,117.8601,117.9429,3700.0
2014-09-12 10:00:00,128.16,128.39,128.1,128.1,10400.0,117.8785,118.09,117.8233,117.8233,10400.0
2014-09-12 10:05:00,128.07,128.08,127.83,127.97,4000.0,117.7957,117.8049,117.5749,117.7037,4000.0
2014-09-12 10:10:00,128.0,128.15,127.99,128.1,11700.0,117.7313,117.8693,117.7221,117.8233,11700.0
2014-09-12 10:15:00,128.21,128.52,128.19,128.4,2700.0,117.9245,118.2096,117.9061,118.0992,2700.0
2014-09-12 10:20:00,128.41,128.55,128.4,128.53,8600.0,118.1084,118.2372,118.0992,118.2188,8600.0
2014-09-12 10:25:00,128.5,128.8,128.44,128.8,7900.0,118.1912,118.4671,118.136,118.4671,7900.0
2014-09-12 10:30:00,128.8,128.81,128.66,128.72,4300.0,118.4671,118.4763,118.3384,118.3935,4300.0
2014-09-12 10:35:00,128.73,128.78,128.63,128.65,2800.0,118.4027,118.4487,118.3108,118.3292,2800.0
2014-09-12 10:40:00,128.74,128.85,128.67,128.71,4600.0,118.4119,118.5131,118.3476,118.3843,4600.0
2014-09-12 10:45:00,128.75,128.82,128.63,128.76,3000.0,118.4211,118.4855,118.3108,118.4303,3000.0
2014-09-12 10:50:00,128.82,128.93,128.74,128.93,7700.0,118.4855,118.5867,118.4119,118.5867,7700.0
2014-09-12 10:55:00,128.93,128.93,128.72,128.72,4700.0,118.5867,118.5867,118.3935,118.3935,4700.0
2014-09-12 11:00:00,128.71,128.77,128.64,128.68,3200.0,118.3843,118.4395,118.32,118.3567,3200.0
2014-09-12 11:05:00,128.7,128.72,128.63,128.63,3400.0,118.3751,118.3935,118.3108,118.3108,3400.0
2014-09-12 11:10:00,128.67,128.7,128.41,128.41,21000.0,118.3476,118.3751,118.1084,118.1084,21000.0
2014-09-12 11:15:00,128.38,128.52,128.33,128.49,3100.0,118.0808,118.2096,118.0348,118.182,3100.0
2014-09-12 11:20:00,128.49,128.49,128.38,128.44,2100.0,118.182,118.182,118.0808,118.136,2100.0
2014-09-12 11:25:00,128.46,128.62,128.44,128.62,2600.0,118.1544,118.3016,118.136,118.3016,2600.0
2014-09-12 11:30:00,128.56,128.56,128.42,128.53,2800.0,118.2464,118.2464,118.1176,118.2188,2800.0
2014-09-12 11:35:00,128.53,128.58,128.43,128.56,5500.0,118.2188,118.2648,118.1268,118.2464,5500.0
2014-09-12 11:40:00,128.51,128.65,128.51,128.65,2200.0,118.2004,118.3292,118.2004,118.3292,2200.0
2014-09-12 11:45:00,128.63,128.71,128.56,128.56,3600.0,118.3108,118.3843,118.2464,118.2464,3600.0
2014-09-12 11:50:00,128.41,128.74,128.41,128.74,5700.0,118.1084,118.4119,118.1084,118.4119,5700.0
2014-09-12 11:55:00,128.72,128.72,128.65,128.7,700.0,118.3935,118.3935,118.3292,118.3751,700.0
2014-09-12 12:00:00,128.75,128.78,128.67,128.69,3600.0,118.4211,118.4487,118.3476,118.3659,3600.0
2014-09-12 12:05:00,128.62,128.81,128.62,128.77,2600.0,118.3016,118.4763,118.3016,118.4395,2600.0
2014-09-12 12:10:00,128.74,128.74,128.67,128.7,700.0,118.4119,118.4119,118.3476,118.3751,700.0
2014-09-12 12:15:00,128.69,128.77,128.63,128.7,5000.0,118.3659,118.4395,118.3108,118.3751,5000.0
2014-09-12 12:20:00,128.66,128.73,128.58,128.58,800.0,118.3384,118.4027,118.2648,118.2648,800.0
2014-09-12 12:25:00,128.54,128.6,128.51,128.56,3300.0,118.228,118.2832,118.2004,118.2464,3300.0
2014-09-12 12:30:00,128.55,128.55,128.35,128.4,2000.0,118.2372,118.2372,118.0532,118.0992,2000.0
2014-09-12 12:35:00,128.4,128.48,128.3,128.44,10200.0,118.0992,118.1728,118.0072,118.136,10200.0
2014-09-12 12:40:00,128.43,128.48,128.37,128.48,10800.0,118.1268,118.1728,118.0716,118.1728,10800.0
2014-09-12 12:45:00,128.41,128.41,128.29,128.3,2200.0,118.1084,118.1084,117.998,118.0072,2200.0
2014-09-12 12:50:00,128.33,128.33,128.23,128.23,700.0,118.0348,118.0348,117.9429,117.9429,700.0
2014-09-12 12:55:00,128.22,128.28,128.17,128.19,2000.0,117.9337,117.9888,117.8877,117.9061,2000.0
2014-09-12 13:00:00,128.15,128.26,128.15,128.18,2600.0,117.8693,117.9704,117.8693,117.8969,2600.0
2014-09-12 13:05:00,128.16,128.16,128.06,128.16,1100.0,117.8785,117.8785,117.7865,117.8785,1100.0
2014-09-12 13:10:00,128.16,128.17,128.04,128.07,1000.0,117.8785,117.8877,117.7681,117.7957,1000.0
2014-09-12 13:15:00,128.06,128.06,128.01,128.04,600.0,117.7865,117.7865,117.7405,117.7681,600.0
2014-09-12 13:20:00,127.97,127.97,127.88,127.88,2000.0,117.7037,117.7037,117.6209,117.6209,2000.0
2014-09-12 13:25:00,127.86,128.05,127.86,128.05,2900.0,117.6025,117.7773,117.6025,117.7773,2900.0
2014-09-12 13:30:00,128.06,128.06,127.92,127.92,3500.0,117.7865,117.7865,117.6577,117.6577,3500.0
2014-09-12 13:35:00,127.92,128.01,127.92,128.01,2400.0,117.6577,117.7405,117.6577,117.7405,2400.0
2014-09-12 13:40:00,127.97,128.09,127.9,128.09,3200.0,117.7037,117.8141,117.6393,117.8141,3200.0
2014-09-12 13:45:00,128.09,128.09,127.96,127.96,900.0,117.8141,117.8141,117.6945,117.6945,900.0
2014-09-12 13:50:00,127.96,128.01,127.96,128.01,1100.0,117.6945,117.7405,117.6945,117.7405,1100.0
2014-09-12 13:55:00,128.01,128.01,127.9,127.99,2800.0,117.7405,117.7405,117.6393,117.7221,2800.0
2014-09-12 14:00:00,127.94,128.0,127.91,127.93,2100.0,117.6761,117.7313,117.6485,117.6669,2100.0
2014-09-12 14:05:00,127.96,128.15,127.96,128.15,2800.0,117.6945,117.8693,117.6945,117.8693,2800.0
2014-09-12 14:10:00,128.21,128.36,128.2,128.23,2400.0,117.9245,118.0624,117.9153,117.9429,2400.0
2014-09-12 14:15:00,128.23,128.27,128.15,128.15,3300.0,117.9429,117.9796,117.8693,117.8693,3300.0
2014-09-12 14:20:00,128.22,128.24,128.16,128.22,2600.0,117.9337,117.952,117.8785,117.9337,2600.0
2014-09-12 14:25:00,128.24,128.24,128.18,128.22,2600.0,117.952,117.952,117.8969,117.9337,2600.0
2014-09-12 14:30:00,128.24,128.26,128.17,128.22,3500.0,117.952,117.9704,117.8877,117.9337,3500.0
2014-09-12 14:35:00,128.23,128.23,128.11,128.11,6300.0,117.9429,117.9429,117.8325,117.8325,6300.0
2014-09-12 14:40:00,128.15,128.15,127.91,128.02,4900.0,117.8693,117.8693,117.6485,117.7497,4900.0
2014-09-12 14:45:00,128.03,128.14,128.02,128.02,2100.0,117.7589,117.8601,117.7497,117.7497,2100.0
2014-09-12 14:50:00,128.09,128.13,128.05,128.05,1900.0,117.8141,117.8509,117.7773,117.7773,1900.0
2014-09-12 14:55:00,128.05,128.08,128.01,128.02,2900.0,117.7773,117.8049,117.7405,117.7497,2900.0
2014-09-12 15:00:00,128.0,128.0,127.92,127.97,5700.0,117.7313,117.7313,117.6577,117.7037,5700.0
2014-09-12 15:05:00,127.99,128.23,127.99,128.21,4700.0,117.7221,117.9429,117.7221,117.9245,4700.0
2014-09-12 15:10:00,128.18,128.3,128.14,128.28,3100.0,117.8969,118.0072,117.8601,117.9888,3100.0
2014-09-12 15:15:00,128.27,128.47,128.27,128.46,6400.0,117.9796,118.1636,117.9796,118.1544,6400.0
2014-09-12 15:20:00,128.49,128.52,128.4,128.52,4900.0,118.182,118.2096,118.0992,118.2096,4900.0
2014-09-12 15:25:00,128.52,128.52,128.38,128.39,4700.0,118.2096,118.2096,118.0808,118.09,4700.0
2014-09-12 15:30:00,128.4,128.47,128.4,128.43,5400.0,118.0992,118.1636,118.0992,118.1268,5400.0
2014-09-12 15:35:00,128.43,128.44,128.33,128.38,8800.0,118.1268,118.136,118.0348,118.0808,8800.0
2014-09-12 15:40:00,128.37,128.4,128.24,128.24,5800.0,118.0716,118.0992,117.952,117.952,5800.0
2014-09-12 15:45:00,128.24,128.31,128.24,128.31,13900.0,117.952,118.0164,117.952,118.0164,13900.0
2014-09-12 15:50:00,128.32,128.36,128.29,128.32,10700.0,118.0256,118.0624,117.998,118.0256,10700.0
2014-09-12 15:55:00,128.3,128.32,128.24,128.28,18300.0,118.0072,118.0256,117.952,117.9888,18300.0
2014-09-15 09:30:00,128.18,128.29,127.98,128.29,6000.0,117.8969,117.998,117.7129,117.998,6000.0
2014-09-15 09:35:00,128.22,128.88,128.08,128.08,17000.0,117.9337,118.5407,117.8049,117.8049,17000.0
2014-09-15 09:40:00,128.08,128.62,127.91,128.55,11200.0,117.8049,118.3016,117.6485,118.2372,11200.0
2014-09-15 09:45:00,128.44,128.44,128.1,128.2,4900.0,118.136,118.136,117.8233,117.9153,4900.0
2014-09-15 09:50:00,128.18,128.43,128.04,128.27,5200.0,117.8969,118.1268,117.7681,117.9796,5200.0
2014-09-15 09:55:00,128.22,128.41,128.13,128.3,8300.0,117.9337,118.1084,117.8509,118.0072,8300.0
2014-09-15 10:00:00,128.26,128.44,128.2,128.44,7500.0,117.9704,118.136,117.9153,118.136,7500.0
2014-09-15 10:05:00,128.38,128.61,128.29,128.3,7900.0,118.0808,118.2924,117.998,118.0072,7900.0
2014-09-15 10:10:00,128.27,128.41,128.25,128.33,3600.0,117.9796,118.1084,117.9612,118.0348,3600.0
2014-09-15 10:15:00,128.32,128.49,128.3,128.34,2300.0,118.0256,118.182,118.0072,118.044,2300.0
2014-09-15 10:20:00,128.34,128.49,128.22,128.22,11600.0,118.044,118.182,117.9337,117.9337,11600.0
2014-09-15 10:25:00,128.24,128.3,128.18,128.3,1000.0,117.952,118.0072,117.8969,118.0072,1000.0
2014-09-15 10:30:00,128.39,128.4,128.26,128.27,1600.0,118.09,118.0992,117.9704,117.9796,1600.0
2014-09-15 10:35:00,128.25,128.41,128.21,128.33,16000.0,117.9612,118.1084,117.9245,118.0348,16000.0
2014-09-15 10:40:00,128.31,128.43,128.24,128.24,1500.0,118.0164,118.1268,117.952,117.952,1500.0
2014-09-15 10:45:00,128.25,128.29,128.19,128.29,900.0,117.9612,117.998,117.9061,117.998,900.0
2014-09-15 10:50:00,128.23,128.35,128.19,128.33,9400.0,117.9429,118.0532,117.9061,118.0348,9400.0
2014-09-15 10:55:00,128.35,128.44,128.35,128.42,1500.0,118.0532,118.136,118.0532,118.1176,1500.0
2014-09-15 11:00:00,128.42,128.42,128.33,128.36,4300.0,118.1176,118.1176,118.0348,118.0624,4300.0
2014-09-15 11:05:00,128.35,128.42,128.25,128.25,24200.0,118.0532,118.1176,117.9612,117.9612,24200.0
2014-09-15 11:10:00,128.36,128.4,128.23,128.24,2300.0,118.0624,118.0992,117.9429,117.952,2300.0
2014-09-15 11:15:00,128.26,128.3,128.13,128.13,2000.0,117.9704,118.0072,117.8509,117.8509,2000.0
2014-09-15 11:20:00,128.12,128.12,127.99,128.1,4900.0,117.8417,117.8417,117.7221,117.8233,4900.0
2014-09-15 11:25:00,128.16,128.16,128.16,128.16,300.0,117.8785,117.8785,117.8785,117.8785,300.0
2014-09-15 11:30:00,128.08,128.08,128.08,128.08,100.0,117.8049,117.8049,117.8049,117.8049,100.0
2014-09-15 11:35:00,128.19,128.25,128.15,128.15,6900.0,117.9061,117.9612,117.8693,117.8693,6900.0
2014-09-15 11:40:00,128.12,128.2,128.09,128.09,5400.0,117.8417,117.9153,117.8141,117.8141,5400.0
2014-09-15 11:45:00,128.05,128.07,127.98,128.04,7500.0,117.7773,117.7957,117.7129,117.7681,7500.0
2014-09-15 11:50:00,128.03,128.04,127.9,127.94,2800.0,117.7589,117.7681,117.6393,117.6761,2800.0
2014-09-15 11:55:00,127.94,128.02,127.89,127.89,2500.0,117.6761,117.7497,117.6301,117.6301,2500.0
2014-09-15 12:00:00,127.91,127.94,127.85,127.89,2900.0,117.6485,117.6761,117.5933,117.6301,2900.0
2014-09-15 12:05:00,127.96,128.05,127.87,127.96,9400.0,117.6945,117.7773,117.6117,117.6945,9400.0
2014-09-15 12:10:00,127.98,128.06,127.94,127.99,3300.0,117.7129,117.7865,117.6761,117.7221,3300.0
2014-09-15 12:15:00,128.0,128.0,127.83,127.83,7400.0,117.7313,117.7313,117.5749,117.5749,7400.0
2014-09-15 12:20:00,127.85,127.85,127.81,127.84,1100.0,117.5933,117.5933,117.5565,117.5841,1100.0
2014-09-15 12:25:00,127.89,127.99,127.88,127.92,2700.0,117.6301,117.7221,117.6209,117.6577,2700.0
2014-09-15 12:30:00,127.88,127.93,127.8,127.8,6700.0,117.6209,117.6669,117.5473,117.5473,6700.0
2014-09-15 12:35:00,127.83,127.93,127.81,127.89,4400.0,117.5749,117.6669,117.5565,117.6301,4400.0
2014-09-15 12:40:00,127.9,127.98,127.9,127.96,4000.0,117.6393,117.7129,117.6393,117.6945,4000.0
2014-09-15 12:45:00,127.96,128.15,127.95,128.13,1400.0,117.6945,117.8693,117.6853,117.8509,1400.0
2014-09-15 12:50:00,128.12,128.12,128.12,128.12,200.0,117.8417,117.8417,117.8417,117.8417,200.0
2014-09-15 12:55:00,128.07,128.11,128.06,128.11,400.0,117.7957,117.8325,117.7865,117.8325,400.0
2014-09-15 13:00:00,128.07,128.22,128.07,128.22,800.0,117.7957,117.9337,117.7957,117.9337,800.0
2014-09-15 13:05:00,128.24,128.31,128.18,128.31,1700.0,117.952,118.0164,117.8969,118.0164,1700.0
2014-09-15 13:10:00,128.29,128.29,128.21,128.21,800.0,117.998,117.998,117.9245,117.9245,800.0
2014-09-15 13:15:00,128.17,128.22,128.17,128.18,400.0,117.8877,117.9337,117.8877,117.8969,400.0
2014-09-15 13:20:00,128.19,128.27,128.14,128.19,2500.0,117.9061,117.9796,117.8601,117.9061,2500.0
2014-09-15 13:25:00,128.23,128.23,128.19,128.21,500.0,117.9429,117.9429,117.9061,117.9245,500.0
2014-09-15 13:30:00,128.18,128.22,128.18,128.22,200.0,117.8969,117.9337,117.8969,117.9337,200.0
2014-09-15 13:35:00,128.17,128.2,128.03,128.04,7600.0,117.8877,117.9153,117.7589,117.7681,7600.0
2014-09-15 13:40:00,128.1,128.1,128.05,128.09,1100.0,117.8233,117.8233,117.7773,117.8141,1100.0
2014-09-15 13:45:00,128.11,128.11,128.07,128.07,700.0,117.8325,117.8325,117.7957,117.7957,700.0
2014-09-15 13:50:00,128.05,128.08,127.83,127.92,2100.0,117.7773,117.8049,117.5749,117.6577,2100.0
2014-09-15 13:55:00,127.91,127.96,127.86,127.86,1700.0,117.6485,117.6945,117.6025,117.6025,1700.0
2014-09-15 14:00:00,127.9,127.91,127.83,127.83,1100.0,117.6393,117.6485,117.5749,117.5749,1100.0
2014-09-15 14:05:00,127.91,127.91,127.91,127.91,100.0,117.6485,117.6485,117.6485,117.6485,100.0
2014-09-15 14:10:00,127.97,127.98,127.85,127.88,1600.0,117.7037,117.7129,117.5933,117.6209,1600.0
2014-09-15 14:15:00,127.89,127.89,127.8,127.89,5900.0,117.6301,117.6301,117.5473,117.6301,5900.0
2014-09-15 14:20:00,127.91,127.91,127.82,127.89,2000.0,117.6485,117.6485,117.5657,117.6301,2000.0
2014-09-15 14:25:00,127.93,128.06,127.93,128.06,3700.0,117.6669,117.7865,117.6669,117.7865,3700.0
2014-09-15 14:30:00,128.02,128.15,128.0,128.13,3200.0,117.7497,117.8693,117.7313,117.8509,3200.0
2014-09-15 14:35:00,128.15,128.26,128.15,128.19,5600.0,117.8693,117.9704,117.8693,117.9061,5600.0
2014-09-15 14:40:00,128.14,128.15,127.99,128.04,15800.0,117.8601,117.8693,117.7221,117.7681,15800.0
2014-09-15 14:45:00,128.04,128.07,128.0,128.03,2000.0,117.7681,117.7957,117.7313,117.7589,2000.0
2014-09-15 14:50:00,127.95,128.03,127.95,128.01,7100.0,117.6853,117.7589,117.6853,117.7405,7100.0
2014-09-15 14:55:00,128.0,128.05,128.0,128.03,1800.0,117.7313,117.7773,117.7313,117.7589,1800.0
2014-09-15 15:00:00,128.0,128.03,127.97,128.0,2000.0,117.7313,117.7589,117.7037,117.7313,2000.0
2014-09-15 15:05:00,127.99,128.09,127.99,128.05,3900.0,117.7221,117.8141,117.7221,117.7773,3900.0
2014-09-15 15:10:00,128.04,128.05,127.91,127.98,1900.0,117.7681,117.7773,117.6485,117.7129,1900.0
2014-09-15 15:15:00,127.99,127.99,127.79,127.79,4800.0,117.7221,117.7221,117.5381,117.5381,4800.0
2014-09-15 15:20:00,127.84,127.85,127.67,127.69,6600.0,117.5841,117.5933,117.4278,117.4462,6600.0
2014-09-15 15:25:00,127.67,127.78,127.67,127.74,6400.0,117.4278,117.529,117.4278,117.4922,6400.0
2014-09-15 15:30:00,127.76,127.86,127.69,127.81,4700.0,117.5106,117.6025,117.4462,117.5565,4700.0
2014-09-15 15:35:00,127.81,127.84,127.7,127.7,2700.0,117.5565,117.5841,117.4554,117.4554,2700.0
2014-09-15 15:40:00,127.73,127.73,127.66,127.66,4800.0,117.483,117.483,117.4186,117.4186,4800.0
2014-09-15 15:45:00,127.69,127.71,127.63,127.63,16000.0,117.4462,117.4646,117.391,117.391,16000.0
2014-09-15 15:50:00,127.62,127.64,127.59,127.63,13800.0,117.3818,117.4002,117.3542,117.391,13800.0
2014-09-15 15:55:00,127.63,127.67,127.57,127.67,27300.0,117.391,117.4278,117.3358,117.4278,27300.0
2014-09-16 09:30:00,128.28,128.68,127.72,128.67,44700.0,117.9888,118.3567,117.4738,118.3476,44700.0
2014-09-16 09:35:00,128.59,129.26,128.59,128.9,83400.0,118.274,118.8902,118.274,118.5591,83400.0
2014-09-16 09:40:00,128.96,130.26,128.87,130.15,38200.0,118.6143,119.81,118.5315,119.7088,38200.0
2014-09-16 09:45:00,130.14,130.71,129.84,130.71,38900.0,119.6996,120.2239,119.4237,120.2239,38900.0
2014-09-16 09:50:00,130.7,130.97,130.48,130.89,35900.0,120.2147,120.463,120.0123,120.3895,35900.0
2014-09-16 09:55:00,130.84,130.95,130.68,130.73,19400.0,120.3435,120.4446,120.1963,120.2423,19400.0
2014-09-16 10:00:00,130.73,131.12,130.61,130.76,21200.0,120.2423,120.601,120.1319,120.2699,21200.0
2014-09-16 10:05:00,130.77,130.83,130.57,130.83,19200.0,120.2791,120.3343,120.0951,120.3343,19200.0
2014-09-16 10:10:00,130.86,131.2,130.86,131.15,18300.0,120.3619,120.6746,120.3619,120.6286,18300.0
2014-09-16 10:15:00,131.18,131.22,130.99,131.05,4700.0,120.6562,120.693,120.4814,120.5366,4700.0
2014-09-16 10:20:00,130.98,131.25,130.98,131.11,27000.0,120.4722,120.7206,120.4722,120.5918,27000.0
2014-09-16 10:25:00,131.1,131.19,131.0,131.0,12600.0,120.5826,120.6654,120.4906,120.4906,12600.0
2014-09-16 10:30:00,130.99,131.3,130.98,130.99,6400.0,120.4814,120.7666,120.4722,120.4814,6400.0
2014-09-16 10:35:00,131.04,131.51,131.04,131.44,8300.0,120.5274,120.9597,120.5274,120.8953,8300.0
2014-09-16 10:40:00,131.41,131.54,131.26,131.26,14300.0,120.8677,120.9873,120.7298,120.7298,14300.0
2014-09-16 10:45:00,131.19,131.28,131.01,131.23,7500.0,120.6654,120.7482,120.4998,120.7022,7500.0
2014-09-16 10:50:00,131.28,131.28,131.09,131.18,6000.0,120.7482,120.7482,120.5734,120.6562,6000.0
2014-09-16 10:55:00,131.12,131.17,130.98,131.11,11300.0,120.601,120.647,120.4722,120.5918,11300.0
2014-09-16 11:00:00,131.12,131.28,130.99,131.25,19400.0,120.601,120.7482,120.4814,120.7206,19400.0
2014-09-16 11:05:00,131.23,131.34,131.2,131.34,12100.0,120.7022,120.8034,120.6746,120.8034,12100.0
2014-09-16 11:10:00,131.34,131.4,131.05,131.34,20100.0,120.8034,120.8585,120.5366,120.8034,20100.0
2014-09-16 11:15:00,131.31,131.63,131.23,131.63,13800.0,120.7758,121.0701,120.7022,121.0701,13800.0
2014-09-16 11:20:00,131.59,131.92,131.5,131.79,16700.0,121.0333,121.3368,120.9505,121.2173,16700.0
2014-09-16 11:25:00,131.8,131.86,131.5,131.86,11000.0,121.2264,121.2816,120.9505,121.2816,11000.0
2014-09-16 11:30:00,131.92,132.07,131.9,131.99,13900.0,121.3368,121.4748,121.3184,121.4012,13900.0
2014-09-16 11:35:00,131.96,131.99,131.73,131.86,23200.0,121.3736,121.4012,121.1621,121.2816,23200.0
2014-09-16 11:40:00,131.84,131.91,131.74,131.91,7200.0,121.2632,121.3276,121.1713,121.3276,7200.0
2014-09-16 11:45:00,131.93,132.24,131.89,132.21,14200.0,121.346,121.6312,121.3092,121.6036,14200.0
2014-09-16 11:50:00,132.21,132.29,132.11,132.2,24300.0,121.6036,121.6771,121.5116,121.5944,24300.0
2014-09-16 11:55:00,132.2,132.21,132.08,132.14,26600.0,121.5944,121.6036,121.484,121.5392,26600.0
2014-09-16 12:00:00,132.15,132.15,132.03,132.1,6900.0,121.5484,121.5484,121.438,121.5024,6900.0
2014-09-16 12:05:00,132.12,132.17,132.0,132.01,41800.0,121.5208,121.5668,121.4104,121.4196,41800.0
2014-09-16 12:10:00,132.01,132.05,131.89,131.91,19600.0,121.4196,121.4564,121.3092,121.3276,19600.0
2014-09-16 12:15:00,131.9,131.93,131.86,131.9,11000.0,121.3184,121.346,121.2816,121.3184,11000.0
2014-09-16 12:20:00,131.9,131.93,131.8,131.89,35100.0,121.3184,121.346,121.2264,121.3092,35100.0
2014-09-16 12:25:00,131.9,131.93,131.83,131.9,12000.0,121.3184,121.346,121.254,121.3184,12000.0
2014-09-16 12:30:00,131.85,131.97,131.83,131.85,10600.0,121.2724,121.3828,121.254,121.2724,10600.0
2014-09-16 12:35:00,131.85,131.94,131.82,131.88,12000.0,121.2724,121.3552,121.2448,121.3,12000.0
2014-09-16 12:40:00,131.87,131.87,131.71,131.77,5200.0,121.2908,121.2908,121.1437,121.1989,5200.0
2014-09-16 12:45:00,131.77,131.82,131.7,131.75,8900.0,121.1989,121.2448,121.1345,121.1805,8900.0
2014-09-16 12:50:00,131.74,131.8,131.68,131.73,11600.0,121.1713,121.2264,121.1161,121.1621,11600.0
2014-09-16 12:55:00,131.74,131.76,131.64,131.7,5600.0,121.1713,121.1897,121.0793,121.1345,5600.0
2014-09-16 13:00:00,131.72,131.93,131.72,131.81,8100.0,121.1529,121.346,121.1529,121.2356,8100.0
2014-09-16 13:05:00,131.84,131.94,131.84,131.91,4200.0,121.2632,121.3552,121.2632,121.3276,4200.0
2014-09-16 13:10:00,131.9,131.93,131.85,131.87,4900.0,121.3184,121.346,121.2724,121.2908,4900.0
2014-09-16 13:15:00,131.88,132.13,131.77,131.97,15100.0,121.3,121.53,121.1989,121.3828,15100.0
2014-09-16 13:20:00,131.96,132.02,131.88,132.01,3400.0,121.3736,121.4288,121.3,121.4196,3400.0
2014-09-16 13:25:00,132.0,132.05,131.88,131.95,9500.0,121.4104,121.4564,121.3,121.3644,9500.0
2014-09-16 13:30:00,131.94,131.94,131.85,131.89,4500.0,121.3552,121.3552,121.2724,121.3092,4500.0
2014-09-16 13:35:00,131.88,131.94,131.85,131.86,36900.0,121.3,121.3552,121.2724,121.2816,36900.0
2014-09-16 13:40:00,131.85,131.95,131.82,131.86,11500.0,121.2724,121.3644,121.2448,121.2816,11500.0
2014-09-16 13:45:00,131.85,131.93,131.83,131.89,3000.0,121.2724,121.346,121.254,121.3092,3000.0
2014-09-16 13:50:00,131.92,131.92,131.74,131.74,6700.0,121.3368,121.3368,121.1713,121.1713,6700.0
2014-09-16 13:55:00,131.74,131.81,131.69,131.71,5000.0,121.1713,121.2356,121.1253,121.1437,5000.0
2014-09-16 14:00:00,131.71,131.77,131.59,131.77,15500.0,121.1437,121.1989,121.0333,121.1989,15500.0
2014-09-16 14:05:00,131.77,131.94,131.77,131.89,11700.0,121.1989,121.3552,121.1989,121.3092,11700.0
2014-09-16 14:10:00,131.9,131.93,131.79,131.79,3300.0,121.3184,121.346,121.2173,121.2173,3300.0
2014-09-16 14:15:00,131.8,131.85,131.78,131.8,5600.0,121.2264,121.2724,121.2081,121.2264,5600.0
2014-09-16 14:20:00,131.8,131.86,131.76,131.86,5600.0,121.2264,121.2816,121.1897,121.2816,5600.0
2014-09-16 14:25:00,131.86,131.95,131.82,131.89,4200.0,121.2816,121.3644,121.2448,121.3092,4200.0
2014-09-16 14:30:00,131.82,131.96,131.82,131.96,3600.0,121.2448,121.3736,121.2448,121.3736,3600.0
2014-09-16 14:35:00,131.98,132.07,131.91,131.98,34400.0,121.392,121.4748,121.3276,121.392,34400.0
2014-09-16 14:40:00,131.95,131.98,131.89,131.96,4800.0,121.3644,121.392,121.3092,121.3736,4800.0
2014-09-16 14:45:00,131.94,132.0,131.92,132.0,3800.0,121.3552,121.4104,121.3368,121.4104,3800.0
2014-09-16 14:50:00,132.03,132.03,131.84,131.92,5200.0,121.438,121.438,121.2632,121.3368,5200.0
2014-09-16 14:55:00,131.92,132.02,131.84,132.02,13400.0,121.3368,121.4288,121.2632,121.4288,13400.0
2014-09-16 15:00:00,132.01,132.24,131.99,132.22,13800.0,121.4196,121.6312,121.4012,121.6128,13800.0
2014-09-16 15:05:00,132.23,132.35,132.2,132.35,8600.0,121.622,121.7323,121.5944,121.7323,8600.0
2014-09-16 15:10:00,132.37,132.37,132.18,132.25,3600.0,121.7507,121.7507,121.576,121.6403,3600.0
2014-09-16 15:15:00,132.24,132.25,132.06,132.15,6900.0,121.6312,121.6403,121.4656,121.5484,6900.0
2014-09-16 15:20:00,132.15,132.37,132.09,132.36,6100.0,121.5484,121.7507,121.4932,121.7415,6100.0
2014-09-16 15:25:00,132.38,132.42,132.29,132.33,8600.0,121.7599,121.7967,121.6771,121.7139,8600.0
2014-09-16 15:30:00,132.35,132.44,132.24,132.44,8700.0,121.7323,121.8151,121.6312,121.8151,8700.0
2014-09-16 15:35:00,132.46,132.48,132.31,132.39,17800.0,121.8335,121.8519,121.6955,121.7691,17800.0
2014-09-16 15:40:00,132.39,132.42,132.32,132.38,13800.0,121.7691,121.7967,121.7047,121.7599,13800.0
2014-09-16 15:45:00,132.39,132.48,132.39,132.41,21100.0,121.7691,121.8519,121.7691,121.7875,21100.0
2014-09-16 15:50:00,132.4,132.41,132.31,132.34,14100.0,121.7783,121.7875,121.6955,121.7231,14100.0
2014-09-16 15:55:00,132.34,132.4,132.29,132.36,35700.0,121.7231,121.7783,121.6771,121.7415,35700.0
2014-09-17 09:30:00,132.6,132.95,132.15,132.6,25800.0,121.9623,122.2842,121.5484,121.9623,25800.0
2014-09-17 09:35:00,132.5,133.51,132.49,133.51,16900.0,121.8703,122.7993,121.8611,122.7993,16900.0
2014-09-17 09:40:00,133.35,133.35,132.73,132.81,11900.0,122.6521,122.6521,122.0818,122.1554,11900.0
2014-09-17 09:45:00,132.79,132.92,132.59,132.76,10300.0,122.137,122.2566,121.9531,122.1094,10300.0
2014-09-17 09:50:00,132.64,132.89,132.52,132.6,38400.0,121.9991,122.229,121.8887,121.9623,38400.0
2014-09-17 09:55:00,132.59,132.72,132.52,132.57,2000.0,121.9531,122.0726,121.8887,121.9347,2000.0
2014-09-17 10:00:00,132.54,132.54,132.22,132.41,23300.0,121.9071,121.9071,121.6128,121.7875,23300.0
2014-09-17 10:05:00,132.44,132.48,132.25,132.33,8600.0,121.8151,121.8519,121.6403,121.7139,8600.0
2014-09-17 10:10:00,132.35,132.44,132.32,132.39,19100.0,121.7323,121.8151,121.7047,121.7691,19100.0
2014-09-17 10:15:00,132.34,132.4,132.3,132.35,8300.0,121.7231,121.7783,121.6863,121.7323,8300.0
2014-09-17 10:20:00,132.36,132.43,132.31,132.4,18400.0,121.7415,121.8059,121.6955,121.7783,18400.0
2014-09-17 10:25:00,132.39,132.43,132.34,132.37,4800.0,121.7691,121.8059,121.7231,121.7507,4800.0
2014-09-17 10:30:00,132.4,132.43,132.34,132.39,6100.0,121.7783,121.8059,121.7231,121.7691,6100.0
2014-09-17 10:35:00,132.4,132.62,132.38,132.61,28500.0,121.7783,121.9807,121.7599,121.9715,28500.0
2014-09-17 10:40:00,132.64,132.86,132.63,132.81,13100.0,121.9991,122.2014,121.9899,122.1554,13100.0
2014-09-17 10:45:00,132.84,133.05,132.79,133.03,21500.0,122.183,122.3762,122.137,122.3578,21500.0
2014-09-17 10:50:00,133.0,133.08,132.96,133.08,11200.0,122.3302,122.4038,122.2934,122.4038,11200.0
2014-09-17 10:55:00,133.02,133.1,132.73,133.0,120500.0,122.3486,122.4222,122.0818,122.3302,120500.0
2014-09-17 11:00:00,132.95,133.05,132.73,132.73,16600.0,122.2842,122.3762,122.0818,122.0818,16600.0
2014-09-17 11:05:00,132.73,132.73,132.36,132.48,9200.0,122.0818,122.0818,121.7415,121.8519,9200.0
2014-09-17 11:10:00,132.47,132.5,132.44,132.47,15300.0,121.8427,121.8703,121.8151,121.8427,15300.0
2014-09-17 11:15:00,132.45,132.47,132.4,132.44,8100.0,121.8243,121.8427,121.7783,121.8151,8100.0
2014-09-17 11:20:00,132.44,132.46,132.4,132.43,8300.0,121.8151,121.8335,121.7783,121.8059,8300.0
2014-09-17 11:25:00,132.45,132.51,132.43,132.48,13700.0,121.8243,121.8795,121.8059,121.8519,13700.0
2014-09-17 11:30:00,132.49,132.49,132.38,132.39,8900.0,121.8611,121.8611,121.7599,121.7691,8900.0
2014-09-17 11:35:00,132.37,132.37,132.24,132.3,12000.0,121.7507,121.7507,121.6312,121.6863,12000.0
2014-09-17 11:40:00,132.3,132.31,132.26,132.28,9500.0,121.6863,121.6955,121.6495,121.6679,9500.0
2014-09-17 11:45:00,132.3,132.32,132.27,132.3,7600.0,121.6863,121.7047,121.6587,121.6863,7600.0
2014-09-17 11:50:00,132.31,132.32,132.27,132.32,12800.0,121.6955,121.7047,121.6587,121.7047,12800.0
2014-09-17 11:55:00,132.31,132.32,132.27,132.29,17500.0,121.6955,121.7047,121.6587,121.6771,17500.0
2014-09-17 12:00:00,132.29,132.31,132.27,132.28,17200.0,121.6771,121.6955,121.6587,121.6679,17200.0
2014-09-17 12:05:00,132.29,132.3,132.11,132.29,26500.0,121.6771,121.6863,121.5116,121.6771,26500.0
2014-09-17 12:10:00,132.28,132.3,132.23,132.26,24500.0,121.6679,121.6863,121.622,121.6495,24500.0
2014-09-17 12:15:00,132.25,132.33,132.24,132.3,9100.0,121.6403,121.7139,121.6312,121.6863,9100.0
2014-09-17 12:20:00,132.3,132.3,132.2,132.24,12600.0,121.6863,121.6863,121.5944,121.6312,12600.0
2014-09-17 12:25:00,132.25,132.3,132.16,132.25,35900.0,121.6403,121.6863,121.5576,121.6403,35900.0
2014-09-17 12:30:00,132.25,132.28,132.23,132.25,6300.0,121.6403,121.6679,121.622,121.6403,6300.0
2014-09-17 12:35:00,132.24,132.28,132.23,132.25,11200.0,121.6312,121.6679,121.622,121.6403,11200.0
2014-09-17 12:40:00,132.26,132.27,132.24,132.25,8500.0,121.6495,121.6587,121.6312,121.6403,8500.0
2014-09-17 12:45:00,132.26,132.27,132.2,132.25,13000.0,121.6495,121.6587,121.5944,121.6403,13000.0
2014-09-17 12:50:00,132.25,132.27,132.23,132.25,8500.0,121.6403,121.6587,121.622,121.6403,8500.0
2014-09-17 12:55:00,132.25,132.29,132.24,132.25,8900.0,121.6403,121.6771,121.6312,121.6403,8900.0
2014-09-17 13:00:00,132.25,132.27,132.24,132.26,11600.0,121.6403,121.6587,121.6312,121.6495,11600.0
2014-09-17 13:05:00,132.25,132.28,132.21,132.22,11900.0,121.6403,121.6679,121.6036,121.6128,11900.0
2014-09-17 13:10:00,132.21,132.24,132.08,132.11,11900.0,121.6036,121.6312,121.484,121.5116,11900.0
2014-09-17 13:15:00,132.09,132.14,132.06,132.1,14200.0,121.4932,121.5392,121.4656,121.5024,14200.0
2014-09-17 13:20:00,132.11,132.29,132.09,132.25,169800.0,121.5116,121.6771,121.4932,121.6403,169800.0
2014-09-17 13:25:00,132.25,132.29,132.23,132.23,2400.0,121.6403,121.6771,121.622,121.622,2400.0
2014-09-17 13:30:00,132.23,132.27,132.2,132.27,8700.0,121.622,121.6587,121.5944,121.6587,8700.0
2014-09-17 13:35:00,132.26,132.28,132.24,132.26,4400.0,121.6495,121.6679,121.6312,121.6495,4400.0
2014-09-17 13:40:00,132.27,132.28,132.24,132.25,8600.0,121.6587,121.6679,121.6312,121.6403,8600.0
2014-09-17 13:45:00,132.24,132.29,132.24,132.26,4800.0,121.6312,121.6771,121.6312,121.6495,4800.0
2014-09-17 13:50:00,132.25,132.3,132.24,132.27,5500.0,121.6403,121.6863,121.6312,121.6587,5500.0
2014-09-17 13:55:00,132.28,132.3,132.25,132.28,3500.0,121.6679,121.6863,121.6403,121.6679,3500.0
2014-09-17 14:00:00,132.26,132.58,131.73,131.96,41800.0,121.6495,121.9439,121.1621,121.3736,41800.0
2014-09-17 14:05:00,132.0,132.42,131.96,132.29,16700.0,121.4104,121.7967,121.3736,121.6771,16700.0
2014-09-17 14:10:00,132.41,132.66,132.35,132.53,8200.0,121.7875,122.0175,121.7323,121.8979,8200.0
2014-09-17 14:15:00,132.53,132.53,132.39,132.45,5400.0,121.8979,121.8979,121.7691,121.8243,5400.0
2014-09-17 14:20:00,132.49,132.57,132.44,132.51,6000.0,121.8611,121.9347,121.8151,121.8795,6000.0
2014-09-17 14:25:00,132.55,132.55,132.43,132.47,4600.0,121.9163,121.9163,121.8059,121.8427,4600.0
2014-09-17 14:30:00,132.48,132.55,132.4,132.47,23700.0,121.8519,121.9163,121.7783,121.8427,23700.0
2014-09-17 14:35:00,132.43,132.5,132.41,132.43,2600.0,121.8059,121.8703,121.7875,121.8059,2600.0
2014-09-17 14:40:00,132.45,132.53,132.4,132.44,54700.0,121.8243,121.8979,121.7783,121.8151,54700.0
2014-09-17 14:45:00,132.4,132.57,132.4,132.49,18800.0,121.7783,121.9347,121.7783,121.8611,18800.0
2014-09-17 14:50:00,132.53,132.6,132.46,132.57,7300.0,121.8979,121.9623,121.8335,121.9347,7300.0
2014-09-17 14:55:00,132.52,132.69,132.48,132.62,4600.0,121.8887,122.0451,121.8519,121.9807,4600.0
2014-09-17 15:00:00,132.61,132.99,132.6,132.99,10400.0,121.9715,122.321,121.9623,122.321,10400.0
2014-09-17 15:05:00,132.98,133.1,132.92,132.96,12300.0,122.3118,122.4222,122.2566,122.2934,12300.0
2014-09-17 15:10:00,132.96,132.96,132.77,132.8,18200.0,122.2934,122.2934,122.1186,122.1462,18200.0
2014-09-17 15:15:00,132.83,132.94,132.81,132.81,11000.0,122.1738,122.275,122.1554,122.1554,11000.0
2014-09-17 15:20:00,132.81,132.82,132.66,132.67,49100.0,122.1554,122.1646,122.0175,122.0267,49100.0
2014-09-17 15:25:00,132.68,132.84,132.58,132.84,37900.0,122.0359,122.183,121.9439,122.183,37900.0
2014-09-17 15:30:00,132.81,132.85,132.59,132.61,22100.0,122.1554,122.1922,121.9531,121.9715,22100.0
2014-09-17 15:35:00,132.61,132.63,132.5,132.61,125600.0,121.9715,121.9899,121.8703,121.9715,125600.0
2014-09-17 15:40:00,132.61,132.68,132.55,132.56,28800.0,121.9715,122.0359,121.9163,121.9255,28800.0
2014-09-17 15:45:00,132.55,132.6,132.42,132.42,113800.0,121.9163,121.9623,121.7967,121.7967,113800.0
2014-09-17 15:50:00,132.41,132.59,132.41,132.51,20200.0,121.7875,121.9531,121.7875,121.8795,20200.0
2014-09-17 15:55:00,132.5,132.59,132.42,132.52,40800.0,121.8703,121.9531,121.7967,121.8887,40800.0
2014-09-18 09:30:00,133.02,134.0,132.84,133.97,15900.0,122.3486,123.25,122.183,123.2224,15900.0
2014-09-18 09:35:00,133.87,133.87,132.57,132.71,4600.0,123.1304,123.1304,121.9347,122.0634,4600.0
2014-09-18 09:40:00,132.76,133.17,132.6,133.17,35900.0,122.1094,122.4865,121.9623,122.4865,35900.0
2014-09-18 09:45:00,133.1,133.1,132.88,132.95,6500.0,122.4222,122.4222,122.2198,122.2842,6500.0
2014-09-18 09:50:00,132.97,133.42,132.94,133.42,4300.0,122.3026,122.7165,122.275,122.7165,4300.0
2014-09-18 09:55:00,133.47,133.47,133.07,133.24,13100.0,122.7625,122.7625,122.3946,122.5509,13100.0
2014-09-18 10:00:00,133.25,133.48,133.18,133.25,12000.0,122.5601,122.7717,122.4957,122.5601,12000.0
2014-09-18 10:05:00,133.22,133.22,132.97,133.15,10000.0,122.5325,122.5325,122.3026,122.4681,10000.0
2014-09-18 10:10:00,133.17,133.17,132.97,133.13,18700.0,122.4865,122.4865,122.3026,122.4498,18700.0
2014-09-18 10:15:00,133.1,133.19,132.9,132.94,10400.0,122.4222,122.5049,122.2382,122.275,10400.0
2014-09-18 10:20:00,132.99,133.17,132.9,133.07,10900.0,122.321,122.4865,122.2382,122.3946,10900.0
2014-09-18 10:25:00,133.12,133.13,132.84,133.03,5600.0,122.4406,122.4498,122.183,122.3578,5600.0
2014-09-18 10:30:00,133.03,133.24,133.03,133.11,2700.0,122.3578,122.5509,122.3578,122.4314,2700.0
2014-09-18 10:35:00,133.1,133.17,132.99,133.17,5600.0,122.4222,122.4865,122.321,122.4865,5600.0
2014-09-18 10:40:00,133.2,133.29,133.11,133.29,4100.0,122.5141,122.5969,122.4314,122.5969,4100.0
2014-09-18 10:45:00,133.35,133.39,133.17,133.17,10700.0,122.6521,122.6889,122.4865,122.4865,10700.0
2014-09-18 10:50:00,133.1,133.23,133.1,133.16,2200.0,122.4222,122.5417,122.4222,122.4773,2200.0
2014-09-18 10:55:00,133.15,133.23,133.0,133.0,1600.0,122.4681,122.5417,122.3302,122.3302,1600.0
2014-09-18 11:00:00,133.01,133.07,132.97,133.0,5300.0,122.3394,122.3946,122.3026,122.3302,5300.0
2014-09-18 11:05:00,133.01,133.11,132.99,133.03,2600.0,122.3394,122.4314,122.321,122.3578,2600.0
2014-09-18 11:10:00,133.03,133.15,132.95,133.12,1900.0,122.3578,122.4681,122.2842,122.4406,1900.0
2014-09-18 11:15:00,133.13,133.18,133.01,133.15,5200.0,122.4498,122.4957,122.3394,122.4681,5200.0
2014-09-18 11:20:00,133.1,133.12,133.05,133.12,1700.0,122.4222,122.4406,122.3762,122.4406,1700.0
2014-09-18 11:25:00,133.1,133.1,132.99,132.99,3700.0,122.4222,122.4222,122.321,122.321,3700.0
2014-09-18 11:30:00,132.96,133.12,132.96,133.1,1300.0,122.2934,122.4406,122.2934,122.4222,1300.0
2014-09-18 11:35:00,133.1,133.1,132.92,132.95,43500.0,122.4222,122.4222,122.2566,122.2842,43500.0
2014-09-18 11:40:00,132.98,133.01,132.93,132.95,3800.0,122.3118,122.3394,122.2658,122.2842,3800.0
2014-09-18 11:45:00,132.91,133.01,132.9,132.97,12700.0,122.2474,122.3394,122.2382,122.3026,12700.0
2014-09-18 11:50:00,132.97,133.09,132.96,133.07,3900.0,122.3026,122.413,122.2934,122.3946,3900.0
2014-09-18 11:55:00,133.0,133.27,133.0,133.21,9000.0,122.3302,122.5785,122.3302,122.5233,9000.0
2014-09-18 12:00:00,133.25,133.3,133.17,133.17,3200.0,122.5601,122.6061,122.4865,122.4865,3200.0
2014-09-18 12:05:00,133.21,133.42,133.13,133.42,7900.0,122.5233,122.7165,122.4498,122.7165,7900.0
2014-09-18 12:10:00,133.37,133.43,133.37,133.43,1100.0,122.6705,122.7257,122.6705,122.7257,1100.0
2014-09-18 12:15:00,133.42,133.42,133.27,133.37,1900.0,122.7165,122.7165,122.5785,122.6705,1900.0
2014-09-18 12:20:00,133.36,133.36,133.24,133.31,1400.0,122.6613,122.6613,122.5509,122.6153,1400.0
2014-09-18 12:25:00,133.35,133.37,133.3,133.36,5500.0,122.6521,122.6705,122.6061,122.6613,5500.0
2014-09-18 12:30:00,133.34,133.37,133.2,133.29,15500.0,122.6429,122.6705,122.5141,122.5969,15500.0
2014-09-18 12:35:00,133.29,133.31,133.24,133.3,8200.0,122.5969,122.6153,122.5509,122.6061,8200.0
2014-09-18 12:40:00,133.28,133.3,133.26,133.29,400.0,122.5877,122.6061,122.5693,122.5969,400.0
2014-09-18 12:45:00,133.32,133.32,133.23,133.23,800.0,122.6245,122.6245,122.5417,122.5417,800.0
2014-09-18 12:50:00,133.22,133.25,133.2,133.22,1200.0,122.5325,122.5601,122.5141,122.5325,1200.0
2014-09-18 12:55:00,133.22,133.24,133.17,133.18,1300.0,122.5325,122.5509,122.4865,122.4957,1300.0
2014-09-18 13:00:00,133.22,133.23,133.18,133.18,4800.0,122.5325,122.5417,122.4957,122.4957,4800.0
2014-09-18 13:05:00,133.17,133.24,133.16,133.19,2600.0,122.4865,122.5509,122.4773,122.5049,2600.0
2014-09-18 13:10:00,133.23,133.28,133.17,133.17,6900.0,122.5417,122.5877,122.4865,122.4865,6900.0
2014-09-18 13:15:00,133.19,133.23,133.04,133.07,15200.0,122.5049,122.5417,122.367,122.3946,15200.0
2014-09-18 13:20:00,133.09,133.09,132.96,132.98,8100.0,122.413,122.413,122.2934,122.3118,8100.0
2014-09-18 13:25:00,133.0,133.11,133.0,133.07,3600.0,122.3302,122.4314,122.3302,122.3946,3600.0
2014-09-18 13:30:00,133.07,133.09,133.0,133.02,17100.0,122.3946,122.413,122.3302,122.3486,17100.0
2014-09-18 13:35:00,133.04,133.19,133.0,133.16,20700.0,122.367,122.5049,122.3302,122.4773,20700.0
2014-09-18 13:40:00,133.14,133.19,133.03,133.13,8000.0,122.4589,122.5049,122.3578,122.4498,8000.0
2014-09-18 13:45:00,133.11,133.31,133.11,133.22,6100.0,122.4314,122.6153,122.4314,122.5325,6100.0
2014-09-18 13:50:00,133.24,133.29,133.2,133.26,2400.0,122.5509,122.5969,122.5141,122.5693,2400.0
2014-09-18 13:55:00,133.28,133.28,133.19,133.26,2200.0,122.5877,122.5877,122.5049,122.5693,2200.0
2014-09-18 14:00:00,133.27,133.34,133.26,133.26,2300.0,122.5785,122.6429,122.5693,122.5693,2300.0
2014-09-18 14:05:00,133.27,133.38,133.27,133.36,2400.0,122.5785,122.6797,122.5785,122.6613,2400.0
2014-09-18 14:10:00,133.36,133.45,133.36,133.45,2800.0,122.6613,122.7441,122.6613,122.7441,2800.0
2014-09-18 14:15:00,133.48,133.58,133.48,133.52,2500.0,122.7717,122.8637,122.7717,122.8085,2500.0
2014-09-18 14:20:00,133.48,133.48,133.39,133.43,1500.0,122.7717,122.7717,122.6889,122.7257,1500.0
2014-09-18 14:25:00,133.41,133.43,133.39,133.39,1500.0,122.7073,122.7257,122.6889,122.6889,1500.0
2014-09-18 14:30:00,133.41,133.41,133.34,133.34,4100.0,122.7073,122.7073,122.6429,122.6429,4100.0
2014-09-18 14:35:00,133.34,133.34,133.24,133.24,4500.0,122.6429,122.6429,122.5509,122.5509,4500.0
2014-09-18 14:40:00,133.23,133.26,133.11,133.11,2500.0,122.5417,122.5693,122.4314,122.4314,2500.0
2014-09-18 14:45:00,133.11,133.16,133.02,133.05,5000.0,122.4314,122.4773,122.3486,122.3762,5000.0
2014-09-18 14:50:00,133.03,133.03,132.92,132.92,4100.0,122.3578,122.3578,122.2566,122.2566,4100.0
2014-09-18 14:55:00,132.95,133.0,132.94,132.97,9400.0,122.2842,122.3302,122.275,122.3026,9400.0
2014-09-18 15:00:00,132.96,133.03,132.95,132.98,6800.0,122.2934,122.3578,122.2842,122.3118,6800.0
2014-09-18 15:05:00,132.98,133.0,132.95,132.95,10600.0,122.3118,122.3302,122.2842,122.2842,10600.0
2014-09-18 15:10:00,132.98,133.03,132.95,133.0,6000.0,122.3118,122.3578,122.2842,122.3302,6000.0
2014-09-18 15:15:00,133.0,133.11,133.0,133.1,7000.0,122.3302,122.4314,122.3302,122.4222,7000.0
2014-09-18 15:20:00,133.11,133.14,133.07,133.11,7200.0,122.4314,122.4589,122.3946,122.4314,7200.0
2014-09-18 15:25:00,133.08,133.11,133.05,133.05,10200.0,122.4038,122.4314,122.3762,122.3762,10200.0
2014-09-18 15:30:00,133.09,133.14,133.06,133.06,8400.0,122.413,122.4589,122.3854,122.3854,8400.0
2014-09-18 15:35:00,133.05,133.11,133.0,133.09,20200.0,122.3762,122.4314,122.3302,122.413,20200.0
2014-09-18 15:40:00,133.11,133.11,133.02,133.02,7700.0,122.4314,122.4314,122.3486,122.3486,7700.0
2014-09-18 15:45:00,133.03,133.08,133.01,133.08,8500.0,122.3578,122.4038,122.3394,122.4038,8500.0
2014-09-18 15:50:00,133.06,133.1,133.01,133.1,12500.0,122.3854,122.4222,122.3394,122.4222,12500.0
2014-09-18 15:55:00,133.09,133.25,133.08,133.18,44700.0,122.413,122.5601,122.4038,122.4957,44700.0
2014-09-19 09:30:00,133.97,134.31,133.35,134.26,174400.0,123.2224,123.5351,122.6521,123.4891,174400.0
2014-09-19 09:35:00,134.24,134.27,133.93,133.93,5600.0,123.4707,123.4983,123.1856,123.1856,5600.0
2014-09-19 09:40:00,133.95,134.16,133.63,133.74,6100.0,123.204,123.3971,122.9096,123.0108,6100.0
2014-09-19 09:45:00,133.71,133.78,133.53,133.63,12900.0,122.9832,123.0476,122.8177,122.9096,12900.0
2014-09-19 09:50:00,133.53,133.61,133.35,133.35,5200.0,122.8177,122.8912,122.6521,122.6521,5200.0
2014-09-19 09:55:00,133.39,133.5,133.27,133.41,4900.0,122.6889,122.7901,122.5785,122.7073,4900.0
2014-09-19 10:00:00,133.41,133.43,133.19,133.3,11100.0,122.7073,122.7257,122.5049,122.6061,11100.0
2014-09-19 10:05:00,133.22,133.51,133.22,133.43,6300.0,122.5325,122.7993,122.5325,122.7257,6300.0
2014-09-19 10:10:00,133.47,133.52,133.32,133.36,7200.0,122.7625,122.8085,122.6245,122.6613,7200.0
2014-09-19 10:15:00,133.31,133.42,133.22,133.42,3000.0,122.6153,122.7165,122.5325,122.7165,3000.0
2014-09-19 10:20:00,133.39,133.41,133.22,133.36,4900.0,122.6889,122.7073,122.5325,122.6613,4900.0
2014-09-19 10:25:00,133.41,133.41,133.29,133.29,2100.0,122.7073,122.7073,122.5969,122.5969,2100.0
2014-09-19 10:30:00,133.3,133.45,133.23,133.42,5900.0,122.6061,122.7441,122.5417,122.7165,5900.0
2014-09-19 10:35:00,133.39,133.57,133.39,133.54,3200.0,122.6889,122.8545,122.6889,122.8269,3200.0
2014-09-19 10:40:00,133.56,133.79,133.52,133.77,9500.0,122.8453,123.0568,122.8085,123.0384,9500.0
2014-09-19 10:45:00,133.77,134.06,133.72,134.03,10300.0,123.0384,123.3051,122.9924,123.2776,10300.0
2014-09-19 10:50:00,134.08,134.25,134.06,134.25,3600.0,123.3235,123.4799,123.3051,123.4799,3600.0
2014-09-19 10:55:00,134.3,134.3,134.18,134.29,8200.0,123.5259,123.5259,123.4155,123.5167,8200.0
2014-09-19 11:00:00,134.31,134.53,134.31,134.51,14700.0,123.5351,123.7374,123.5351,123.719,14700.0
2014-09-19 11:05:00,134.52,134.7,134.51,134.62,15400.0,123.7282,123.8938,123.719,123.8202,15400.0
2014-09-19 11:10:00,134.63,134.68,134.54,134.64,6800.0,123.8294,123.8754,123.7466,123.8386,6800.0
2014-09-19 11:15:00,134.67,134.67,134.59,134.61,2400.0,123.8662,123.8662,123.7926,123.811,2400.0
2014-09-19 11:20:00,134.61,134.72,134.57,134.57,5600.0,123.811,123.9122,123.7742,123.7742,5600.0
2014-09-19 11:25:00,134.57,134.57,134.5,134.52,4100.0,123.7742,123.7742,123.7098,123.7282,4100.0
2014-09-19 11:30:00,134.58,134.62,134.56,134.59,5700.0,123.7834,123.8202,123.765,123.7926,5700.0
2014-09-19 11:35:00,134.62,134.64,134.5,134.51,11100.0,123.8202,123.8386,123.7098,123.719,11100.0
2014-09-19 11:40:00,134.49,134.58,134.43,134.51,4500.0,123.7006,123.7834,123.6455,123.719,4500.0
2014-09-19 11:45:00,134.46,134.5,134.31,134.47,16100.0,123.6731,123.7098,123.5351,123.6823,16100.0
2014-09-19 11:50:00,134.5,134.56,134.43,134.53,12200.0,123.7098,123.765,123.6455,123.7374,12200.0
2014-09-19 11:55:00,134.51,134.55,134.36,134.42,4600.0,123.719,123.7558,123.5811,123.6363,4600.0
2014-09-19 12:00:00,134.44,134.5,134.37,134.5,5400.0,123.6547,123.7098,123.5903,123.7098,5400.0
2014-09-19 12:05:00,134.47,134.49,134.37,134.48,4800.0,123.6823,123.7006,123.5903,123.6914,4800.0
2014-09-19 12:10:00,134.5,134.5,134.35,134.4,4500.0,123.7098,123.7098,123.5719,123.6179,4500.0
2014-09-19 12:15:00,134.38,134.45,134.34,134.41,3900.0,123.5995,123.6639,123.5627,123.6271,3900.0
2014-09-19 12:20:00,134.39,134.48,134.34,134.45,14600.0,123.6087,123.6914,123.5627,123.6639,14600.0
2014-09-19 12:25:00,134.47,134.5,134.37,134.37,4400.0,123.6823,123.7098,123.5903,123.5903,4400.0
2014-09-19 12:30:00,134.41,134.49,134.37,134.49,4500.0,123.6271,123.7006,123.5903,123.7006,4500.0
2014-09-19 12:35:00,134.45,134.48,134.42,134.45,3700.0,123.6639,123.6914,123.6363,123.6639,3700.0
2014-09-19 12:40:00,134.47,134.47,134.31,134.34,4500.0,123.6823,123.6823,123.5351,123.5627,4500.0
2014-09-19 12:45:00,134.33,134.36,134.16,134.19,21200.0,123.5535,123.5811,123.3971,123.4247,21200.0
2014-09-19 12:50:00,134.19,134.25,134.12,134.13,8800.0,123.4247,123.4799,123.3603,123.3695,8800.0
2014-09-19 12:55:00,134.13,134.21,134.1,134.19,6800.0,123.3695,123.4431,123.3419,123.4247,6800.0
2014-09-19 13:00:00,134.2,134.22,134.12,134.22,6700.0,123.4339,123.4523,123.3603,123.4523,6700.0
2014-09-19 13:05:00,134.25,134.25,134.16,134.16,700.0,123.4799,123.4799,123.3971,123.3971,700.0
2014-09-19 13:10:00,134.17,134.19,134.12,134.15,9200.0,123.4063,123.4247,123.3603,123.3879,9200.0
2014-09-19 13:15:00,134.16,134.22,134.12,134.16,7000.0,123.3971,123.4523,123.3603,123.3971,7000.0
2014-09-19 13:20:00,134.19,134.21,134.12,134.13,5400.0,123.4247,123.4431,123.3603,123.3695,5400.0
2014-09-19 13:25:00,134.16,134.26,134.13,134.24,20000.0,123.3971,123.4891,123.3695,123.4707,20000.0
2014-09-19 13:30:00,134.25,134.32,134.22,134.29,5000.0,123.4799,123.5443,123.4523,123.5167,5000.0
2014-09-19 13:35:00,134.29,134.34,134.26,134.26,26100.0,123.5167,123.5627,123.4891,123.4891,26100.0
2014-09-19 13:40:00,134.29,134.37,134.28,134.31,3700.0,123.5167,123.5903,123.5075,123.5351,3700.0
2014-09-19 13:45:00,134.35,134.35,134.28,134.28,3900.0,123.5719,123.5719,123.5075,123.5075,3900.0
2014-09-19 13:50:00,134.31,134.51,134.31,134.49,8100.0,123.5351,123.719,123.5351,123.7006,8100.0
2014-09-19 13:55:00,134.47,134.48,134.33,134.33,2000.0,123.6823,123.6914,123.5535,123.5535,2000.0
2014-09-19 14:00:00,134.37,134.41,134.34,134.34,1200.0,123.5903,123.6271,123.5627,123.5627,1200.0
2014-09-19 14:05:00,134.33,134.34,134.27,134.3,3700.0,123.5535,123.5627,123.4983,123.5259,3700.0
2014-09-19 14:10:00,134.27,134.3,134.2,134.25,9000.0,123.4983,123.5259,123.4339,123.4799,9000.0
2014-09-19 14:15:00,134.25,134.3,134.21,134.27,4600.0,123.4799,123.5259,123.4431,123.4983,4600.0
2014-09-19 14:20:00,134.29,134.36,134.25,134.3,7600.0,123.5167,123.5811,123.4799,123.5259,7600.0
2014-09-19 14:25:00,134.31,134.34,134.3,134.32,1600.0,123.5351,123.5627,123.5259,123.5443,1600.0
2014-09-19 14:30:00,134.32,134.37,134.27,134.31,4100.0,123.5443,123.5903,123.4983,123.5351,4100.0
2014-09-19 14:35:00,134.32,134.38,134.27,134.38,4000.0,123.5443,123.5995,123.4983,123.5995,4000.0
2014-09-19 14:40:00,134.41,134.59,134.38,134.59,8700.0,123.6271,123.7926,123.5995,123.7926,8700.0
2014-09-19 14:45:00,134.57,134.57,134.46,134.51,5900.0,123.7742,123.7742,123.6731,123.719,5900.0
2014-09-19 14:50:00,134.49,134.56,134.48,134.52,4500.0,123.7006,123.765,123.6914,123.7282,4500.0
2014-09-19 14:55:00,134.55,134.64,134.53,134.59,14200.0,123.7558,123.8386,123.7374,123.7926,14200.0
2014-09-19 15:00:00,134.6,134.64,134.52,134.55,8500.0,123.8018,123.8386,123.7282,123.7558,8500.0
2014-09-19 15:05:00,134.57,134.61,134.55,134.56,12600.0,123.7742,123.811,123.7558,123.765,12600.0
2014-09-19 15:10:00,134.59,134.62,134.55,134.62,6600.0,123.7926,123.8202,123.7558,123.8202,6600.0
2014-09-19 15:15:00,134.58,134.7,134.57,134.7,7500.0,123.7834,123.8938,123.7742,123.8938,7500.0
2014-09-19 15:20:00,134.67,134.68,134.61,134.64,15400.0,123.8662,123.8754,123.811,123.8386,15400.0
2014-09-19 15:25:00,134.66,134.82,134.66,134.7,10500.0,123.857,124.0042,123.857,123.8938,10500.0
2014-09-19 15:30:00,134.71,134.92,134.71,134.91,13700.0,123.903,124.0962,123.903,124.087,13700.0
2014-09-19 15:35:00,134.91,134.97,134.87,134.94,15100.0,124.087,124.1421,124.0502,124.1145,15100.0
2014-09-19 15:40:00,134.94,135.05,134.91,135.04,20600.0,124.1145,124.2157,124.087,124.2065,20600.0
2014-09-19 15:45:00,135.03,135.1,134.88,134.97,38000.0,124.1973,124.2617,124.0594,124.1421,38000.0
2014-09-19 15:50:00,134.99,135.03,134.87,134.99,22100.0,124.1605,124.1973,124.0502,124.1605,22100.0
2014-09-19 15:55:00,135.0,135.02,134.75,134.79,38200.0,124.1697,124.1881,123.9398,123.9766,38200.0
2014-09-22 09:30:00,134.15,135.53,134.15,135.53,26600.0,123.3879,124.6572,123.3879,124.6572,26600.0
2014-09-22 09:35:00,135.53,135.68,135.32,135.43,9600.0,124.6572,124.7952,124.4641,124.5652,9600.0
2014-09-22 09:40:00,135.49,135.86,135.19,135.25,21700.0,124.6204,124.9607,124.3445,124.3997,21700.0
2014-09-22 09:45:00,135.3,135.49,135.16,135.16,12800.0,124.4457,124.6204,124.3169,124.3169,12800.0
2014-09-22 09:50:00,135.12,135.3,135.02,135.26,11100.0,124.2801,124.4457,124.1881,124.4089,11100.0
2014-09-22 09:55:00,135.25,135.4,135.07,135.07,11200.0,124.3997,124.5376,124.2341,124.2341,11200.0
2014-09-22 10:00:00,135.06,135.22,134.9,134.92,6800.0,124.2249,124.3721,124.0778,124.0962,6800.0
2014-09-22 10:05:00,134.95,135.25,134.95,135.2,7800.0,124.1237,124.3997,124.1237,124.3537,7800.0
2014-09-22 10:10:00,135.25,135.27,135.04,135.09,54900.0,124.3997,124.4181,124.2065,124.2525,54900.0
2014-09-22 10:15:00,135.06,135.06,134.76,134.86,4800.0,124.2249,124.2249,123.949,124.041,4800.0
2014-09-22 10:20:00,134.92,135.05,134.92,134.99,3600.0,124.0962,124.2157,124.0962,124.1605,3600.0
2014-09-22 10:25:00,134.97,135.09,134.95,135.02,8300.0,124.1421,124.2525,124.1237,124.1881,8300.0
2014-09-22 10:30:00,135.01,135.08,134.85,135.07,25700.0,124.1789,124.2433,124.0318,124.2341,25700.0
2014-09-22 10:35:00,135.1,135.12,134.88,134.88,5500.0,124.2617,124.2801,124.0594,124.0594,5500.0
2014-09-22 10:40:00,134.91,134.91,134.5,134.68,7500.0,124.087,124.087,123.7098,123.8754,7500.0
2014-09-22 10:45:00,134.68,134.81,134.6,134.67,6900.0,123.8754,123.995,123.8018,123.8662,6900.0
2014-09-22 10:50:00,134.67,134.85,134.62,134.69,25300.0,123.8662,124.0318,123.8202,123.8846,25300.0
2014-09-22 10:55:00,134.72,134.74,134.6,134.68,6700.0,123.9122,123.9306,123.8018,123.8754,6700.0
2014-09-22 11:00:00,134.64,134.77,134.46,134.74,23700.0,123.8386,123.9582,123.6731,123.9306,23700.0
2014-09-22 11:05:00,134.73,135.07,134.7,135.03,32600.0,123.9214,124.2341,123.8938,124.1973,32600.0
2014-09-22 11:10:00,135.02,135.08,134.85,134.89,25400.0,124.1881,124.2433,124.0318,124.0686,25400.0
2014-09-22 11:15:00,134.87,135.1,134.83,135.06,11300.0,124.0502,124.2617,124.0134,124.2249,11300.0
2014-09-22 11:20:00,135.08,135.35,135.03,135.35,8900.0,124.2433,124.4917,124.1973,124.4917,8900.0
2014-09-22 11:25:00,135.32,135.38,135.25,135.33,16200.0,124.4641,124.5192,124.3997,124.4733,16200.0
2014-09-22 11:30:00,135.32,135.58,135.32,135.34,4100.0,124.4641,124.7032,124.4641,124.4825,4100.0
2014-09-22 11:35:00,135.39,135.43,135.2,135.22,8500.0,124.5284,124.5652,124.3537,124.3721,8500.0
2014-09-22 11:40:00,135.15,135.16,135.07,135.07,2200.0,124.3077,124.3169,124.2341,124.2341,2200.0
2014-09-22 11:45:00,135.04,135.05,134.71,134.77,4100.0,124.2065,124.2157,123.903,123.9582,4100.0
2014-09-22 11:50:00,134.79,134.86,134.75,134.81,7600.0,123.9766,124.041,123.9398,123.995,7600.0
2014-09-22 11:55:00,134.8,134.8,134.69,134.71,700.0,123.9858,123.9858,123.8846,123.903,700.0
2014-09-22 12:00:00,134.63,134.65,134.54,134.56,10500.0,123.8294,123.8478,123.7466,123.765,10500.0
2014-09-22 12:05:00,134.55,134.62,134.52,134.62,10300.0,123.7558,123.8202,123.7282,123.8202,10300.0
2014-09-22 12:10:00,134.55,134.72,134.52,134.6,6100.0,123.7558,123.9122,123.7282,123.8018,6100.0
2014-09-22 12:15:00,134.58,134.63,134.55,134.55,11600.0,123.7834,123.8294,123.7558,123.7558,11600.0
2014-09-22 12:20:00,134.62,134.74,134.59,134.73,3700.0,123.8202,123.9306,123.7926,123.9214,3700.0
2014-09-22 12:25:00,134.69,134.82,134.67,134.79,7500.0,123.8846,124.0042,123.8662,123.9766,7500.0
2014-09-22 12:30:00,134.84,134.84,134.72,134.74,1000.0,124.0226,124.0226,123.9122,123.9306,1000.0
2014-09-22 12:35:00,134.8,134.84,134.76,134.8,1100.0,123.9858,124.0226,123.949,123.9858,1100.0
2014-09-22 12:40:00,134.81,134.86,134.78,134.8,2300.0,123.995,124.041,123.9674,123.9858,2300.0
2014-09-22 12:45:00,134.84,134.84,134.77,134.84,1900.0,124.0226,124.0226,123.9582,124.0226,1900.0
2014-09-22 12:50:00,134.78,134.78,134.69,134.7,1300.0,123.9674,123.9674,123.8846,123.8938,1300.0
2014-09-22 12:55:00,134.75,134.75,134.5,134.61,4900.0,123.9398,123.9398,123.7098,123.811,4900.0
2014-09-22 13:00:00,134.56,134.56,134.44,134.44,1500.0,123.765,123.765,123.6547,123.6547,1500.0
2014-09-22 13:05:00,134.48,134.53,134.44,134.53,4600.0,123.6914,123.7374,123.6547,123.7374,4600.0
2014-09-22 13:10:00,134.42,134.42,134.27,134.35,3100.0,123.6363,123.6363,123.4983,123.5719,3100.0
2014-09-22 13:15:00,134.35,134.41,134.29,134.35,6600.0,123.5719,123.6271,123.5167,123.5719,6600.0
2014-09-22 13:20:00,134.35,134.49,134.31,134.49,14500.0,123.5719,123.7006,123.5351,123.7006,14500.0
2014-09-22 13:25:00,134.47,134.87,134.47,134.8,15000.0,123.6823,124.0502,123.6823,123.9858,15000.0
2014-09-22 13:30:00,134.79,134.98,134.73,134.82,9300.0,123.9766,124.1513,123.9214,124.0042,9300.0
2014-09-22 13:35:00,134.86,134.86,134.69,134.71,29400.0,124.041,124.041,123.8846,123.903,29400.0
2014-09-22 13:40:00,134.69,134.83,134.69,134.75,15800.0,123.8846,124.0134,123.8846,123.9398,15800.0
2014-09-22 13:45:00,134.73,134.82,134.7,134.75,25500.0,123.9214,124.0042,123.8938,123.9398,25500.0
2014-09-22 13:50:00,134.75,134.83,134.72,134.75,8700.0,123.9398,124.0134,123.9122,123.9398,8700.0
2014-09-22 13:55:00,134.75,134.77,134.72,134.73,8300.0,123.9398,123.9582,123.9122,123.9214,8300.0
2014-09-22 14:00:00,134.75,134.88,134.73,134.86,19100.0,123.9398,124.0594,123.9214,124.041,19100.0
2014-09-22 14:05:00,134.81,135.05,134.79,134.93,20100.0,123.995,124.2157,123.9766,124.1053,20100.0
2014-09-22 14:10:00,134.95,135.03,134.91,135.0,24200.0,124.1237,124.1973,124.087,124.1697,24200.0
2014-09-22 14:15:00,135.0,135.03,134.83,134.99,56100.0,124.1697,124.1973,124.0134,124.1605,56100.0
2014-09-22 14:20:00,134.98,134.98,134.9,134.91,7900.0,124.1513,124.1513,124.0778,124.087,7900.0
2014-09-22 14:25:00,134.88,134.93,134.77,134.91,25300.0,124.0594,124.1053,123.9582,124.087,25300.0
2014-09-22 14:30:00,134.85,135.0,134.85,134.94,30300.0,124.0318,124.1697,124.0318,124.1145,30300.0
2014-09-22 14:35:00,134.96,134.98,134.87,134.98,8900.0,124.1329,124.1513,124.0502,124.1513,8900.0
2014-09-22 14:40:00,134.99,135.01,134.9,134.94,21500.0,124.1605,124.1789,124.0778,124.1145,21500.0
2014-09-22 14:45:00,134.95,135.04,134.92,134.93,12100.0,124.1237,124.2065,124.0962,124.1053,12100.0
2014-09-22 14:50:00,134.91,134.97,134.9,134.92,7500.0,124.087,124.1421,124.0778,124.0962,7500.0
2014-09-22 14:55:00,134.92,135.02,134.89,134.91,20000.0,124.0962,124.1881,124.0686,124.087,20000.0
2014-09-22 15:00:00,134.9,134.97,134.9,134.92,4900.0,124.0778,124.1421,124.0778,124.0962,4900.0
2014-09-22 15:05:00,134.93,135.07,134.9,134.92,23600.0,124.1053,124.2341,124.0778,124.0962,23600.0
2014-09-22 15:10:00,134.87,134.93,134.78,134.91,17400.0,124.0502,124.1053,123.9674,124.087,17400.0
2014-09-22 15:15:00,134.91,135.0,134.82,134.87,38400.0,124.087,124.1697,124.0042,124.0502,38400.0
2014-09-22 15:20:00,134.85,134.97,134.82,134.97,14700.0,124.0318,124.1421,124.0042,124.1421,14700.0
2014-09-22 15:25:00,134.98,135.01,134.86,134.93,35300.0,124.1513,124.1789,124.041,124.1053,35300.0
2014-09-22 15:30:00,134.93,134.97,134.86,134.97,18700.0,124.1053,124.1421,124.041,124.1421,18700.0
2014-09-22 15:35:00,134.97,134.99,134.9,134.92,40200.0,124.1421,124.1605,124.0778,124.0962,40200.0
2014-09-22 15:40:00,134.91,135.11,134.9,135.11,35300.0,124.087,124.2709,124.0778,124.2709,35300.0
2014-09-22 15:45:00,135.1,135.15,134.93,135.09,60800.0,124.2617,124.3077,124.1053,124.2525,60800.0
2014-09-22 15:50:00,135.11,135.15,134.93,134.96,104200.0,124.2709,124.3077,124.1053,124.1329,104200.0
2014-09-22 15:55:00,134.92,134.96,134.77,134.79,40800.0,124.0962,124.1329,123.9582,123.9766,40800.0
2014-09-23 09:30:00,134.19,134.48,133.78,133.78,20800.0,123.4247,123.6914,123.0476,123.0476,20800.0
2014-09-23 09:35:00,134.07,134.2,133.7,133.9,26800.0,123.3143,123.4339,122.974,123.158,26800.0
2014-09-23 09:40:00,133.97,134.15,133.44,133.44,20300.0,123.2224,123.3879,122.7349,122.7349,20300.0
2014-09-23 09:45:00,133.49,133.86,133.48,133.51,101100.0,122.7809,123.1212,122.7717,122.7993,101100.0
2014-09-23 09:50:00,133.46,133.85,133.46,133.78,19700.0,122.7533,123.112,122.7533,123.0476,19700.0
2014-09-23 09:55:00,133.78,134.03,133.78,134.02,15200.0,123.0476,123.2776,123.0476,123.2684,15200.0
2014-09-23 10:00:00,133.93,134.2,133.89,133.89,25200.0,123.1856,123.4339,123.1488,123.1488,25200.0
2014-09-23 10:05:00,133.94,134.09,133.91,133.98,122800.0,123.1948,123.3327,123.1672,123.2316,122800.0
2014-09-23 10:10:00,133.95,133.96,133.73,133.83,6700.0,123.204,123.2132,123.0016,123.0936,6700.0
2014-09-23 10:15:00,133.91,133.98,133.85,133.85,2900.0,123.1672,123.2316,123.112,123.112,2900.0
2014-09-23 10:20:00,133.89,134.02,133.88,133.93,6200.0,123.1488,123.2684,123.1396,123.1856,6200.0
2014-09-23 10:25:00,134.0,134.0,133.71,133.76,2700.0,123.25,123.25,122.9832,123.0292,2700.0
2014-09-23 10:30:00,133.77,133.81,133.63,133.64,5700.0,123.0384,123.0752,122.9096,122.9188,5700.0
2014-09-23 10:35:00,133.62,133.71,133.46,133.46,3000.0,122.9004,122.9832,122.7533,122.7533,3000.0
2014-09-23 10:40:00,133.47,133.66,133.47,133.6,3300.0,122.7625,122.9372,122.7625,122.882,3300.0
2014-09-23 10:45:00,133.6,133.6,133.45,133.51,2200.0,122.882,122.882,122.7441,122.7993,2200.0
2014-09-23 10:50:00,133.53,133.67,133.5,133.65,31000.0,122.8177,122.9464,122.7901,122.928,31000.0
2014-09-23 10:55:00,133.61,133.61,133.24,133.24,9400.0,122.8912,122.8912,122.5509,122.5509,9400.0
2014-09-23 11:00:00,133.19,133.6,133.19,133.29,20500.0,122.5049,122.882,122.5049,122.5969,20500.0
2014-09-23 11:05:00,133.3,133.3,133.17,133.2,8400.0,122.6061,122.6061,122.4865,122.5141,8400.0
2014-09-23 11:10:00,133.18,133.18,133.0,133.09,11800.0,122.4957,122.4957,122.3302,122.413,11800.0
2014-09-23 11:15:00,133.16,133.21,133.11,133.2,17200.0,122.4773,122.5233,122.4314,122.5141,17200.0
2014-09-23 11:20:00,133.24,133.41,133.18,133.18,3600.0,122.5509,122.7073,122.4957,122.4957,3600.0
2014-09-23 11:25:00,133.13,133.16,133.04,133.14,6400.0,122.4498,122.4773,122.367,122.4589,6400.0
2014-09-23 11:30:00,133.15,133.46,133.11,133.4,4900.0,122.4681,122.7533,122.4314,122.6981,4900.0
2014-09-23 11:35:00,133.46,133.61,133.42,133.47,234900.0,122.7533,122.8912,122.7165,122.7625,234900.0
2014-09-23 11:40:00,133.44,133.55,133.43,133.49,14800.0,122.7349,122.8361,122.7257,122.7809,14800.0
2014-09-23 11:45:00,133.49,133.66,133.49,133.57,3500.0,122.7809,122.9372,122.7809,122.8545,3500.0
2014-09-23 11:50:00,133.6,133.6,133.49,133.53,3600.0,122.882,122.882,122.7809,122.8177,3600.0
2014-09-23 11:55:00,133.48,133.5,133.39,133.44,2300.0,122.7717,122.7901,122.6889,122.7349,2300.0
2014-09-23 12:00:00,133.45,133.52,133.42,133.44,9700.0,122.7441,122.8085,122.7165,122.7349,9700.0
2014-09-23 12:05:00,133.42,133.49,133.42,133.45,1300.0,122.7165,122.7809,122.7165,122.7441,1300.0
2014-09-23 12:10:00,133.5,133.52,133.39,133.39,900.0,122.7901,122.8085,122.6889,122.6889,900.0
2014-09-23 12:15:00,133.45,133.45,133.28,133.3,2300.0,122.7441,122.7441,122.5877,122.6061,2300.0
2014-09-23 12:20:00,133.29,133.31,133.1,133.1,1400.0,122.5969,122.6153,122.4222,122.4222,1400.0
2014-09-23 12:25:00,133.11,133.11,132.9,132.94,12600.0,122.4314,122.4314,122.2382,122.275,12600.0
2014-09-23 12:30:00,133.0,133.16,133.0,133.14,13900.0,122.3302,122.4773,122.3302,122.4589,13900.0
2014-09-23 12:35:00,133.14,133.29,133.13,133.2,1900.0,122.4589,122.5969,122.4498,122.5141,1900.0
2014-09-23 12:40:00,133.15,133.15,133.06,133.06,900.0,122.4681,122.4681,122.3854,122.3854,900.0
2014-09-23 12:45:00,133.1,133.1,132.98,132.98,2600.0,122.4222,122.4222,122.3118,122.3118,2600.0
2014-09-23 12:50:00,133.02,133.02,132.96,133.0,1900.0,122.3486,122.3486,122.2934,122.3302,1900.0
2014-09-23 12:55:00,132.97,133.03,132.95,133.0,6400.0,122.3026,122.3578,122.2842,122.3302,6400.0
2014-09-23 13:00:00,132.96,133.0,132.9,132.96,4400.0,122.2934,122.3302,122.2382,122.2934,4400.0
2014-09-23 13:05:00,133.0,133.0,132.78,132.8,11300.0,122.3302,122.3302,122.1278,122.1462,11300.0
2014-09-23 13:10:00,132.77,132.81,132.69,132.81,3100.0,122.1186,122.1554,122.0451,122.1554,3100.0
2014-09-23 13:15:00,132.76,132.78,132.67,132.69,1400.0,122.1094,122.1278,122.0267,122.0451,1400.0
2014-09-23 13:20:00,132.75,132.85,132.75,132.78,3000.0,122.1002,122.1922,122.1002,122.1278,3000.0
2014-09-23 13:25:00,132.78,132.83,132.75,132.78,2300.0,122.1278,122.1738,122.1002,122.1278,2300.0
2014-09-23 13:30:00,132.8,132.8,132.58,132.7,10700.0,122.1462,122.1462,121.9439,122.0542,10700.0
2014-09-23 13:35:00,132.7,132.7,132.47,132.55,5400.0,122.0542,122.0542,121.8427,121.9163,5400.0
2014-09-23 13:40:00,132.57,132.57,132.39,132.39,4000.0,121.9347,121.9347,121.7691,121.7691,4000.0
2014-09-23 13:45:00,132.36,132.45,132.33,132.33,2500.0,121.7415,121.8243,121.7139,121.7139,2500.0
2014-09-23 13:50:00,132.36,132.36,132.19,132.19,2200.0,121.7415,121.7415,121.5852,121.5852,2200.0
2014-09-23 13:55:00,132.19,132.19,131.96,131.96,2600.0,121.5852,121.5852,121.3736,121.3736,2600.0
2014-09-23 14:00:00,132.03,132.13,131.92,132.07,5800.0,121.438,121.53,121.3368,121.4748,5800.0
2014-09-23 14:05:00,132.06,132.11,131.94,131.95,3300.0,121.4656,121.5116,121.3552,121.3644,3300.0
2014-09-23 14:10:00,131.99,132.2,131.99,132.1,5900.0,121.4012,121.5944,121.4012,121.5024,5900.0
2014-09-23 14:15:00,132.1,132.1,132.0,132.0,2100.0,121.5024,121.5024,121.4104,121.4104,2100.0
2014-09-23 14:20:00,131.98,132.05,131.92,131.92,2800.0,121.392,121.4564,121.3368,121.3368,2800.0
2014-09-23 14:25:00,131.92,132.01,131.87,131.94,4600.0,121.3368,121.4196,121.2908,121.3552,4600.0
2014-09-23 14:30:00,131.93,132.05,131.92,131.95,4300.0,121.346,121.4564,121.3368,121.3644,4300.0
2014-09-23 14:35:00,131.98,132.04,131.96,131.96,1800.0,121.392,121.4472,121.3736,121.3736,1800.0
2014-09-23 14:40:00,131.99,132.05,131.96,131.96,2700.0,121.4012,121.4564,121.3736,121.3736,2700.0
2014-09-23 14:45:00,132.0,132.06,131.98,132.04,13000.0,121.4104,121.4656,121.392,121.4472,13000.0
2014-09-23 14:50:00,132.05,132.05,131.96,132.01,4600.0,121.4564,121.4564,121.3736,121.4196,4600.0
2014-09-23 14:55:00,131.96,132.15,131.94,132.09,5600.0,121.3736,121.5484,121.3552,121.4932,5600.0
2014-09-23 15:00:00,132.1,132.29,132.1,132.28,3000.0,121.5024,121.6771,121.5024,121.6679,3000.0
2014-09-23 15:05:00,132.29,132.29,132.13,132.13,3400.0,121.6771,121.6771,121.53,121.53,3400.0
2014-09-23 15:10:00,132.15,132.26,132.14,132.26,17000.0,121.5484,121.6495,121.5392,121.6495,17000.0
2014-09-23 15:15:00,132.27,132.36,132.23,132.36,5300.0,121.6587,121.7415,121.622,121.7415,5300.0
2014-09-23 15:20:00,132.31,132.36,132.25,132.36,4600.0,121.6955,121.7415,121.6403,121.7415,4600.0
2014-09-23 15:25:00,132.36,132.52,132.36,132.46,4200.0,121.7415,121.8887,121.7415,121.8335,4200.0
2014-09-23 15:30:00,132.47,132.47,132.4,132.47,9700.0,121.8427,121.8427,121.7783,121.8427,9700.0
2014-09-23 15:35:00,132.46,132.59,132.46,132.55,8300.0,121.8335,121.9531,121.8335,121.9163,8300.0
2014-09-23 15:40:00,132.54,132.63,132.53,132.57,8100.0,121.9071,121.9899,121.8979,121.9347,8100.0
2014-09-23 15:45:00,132.57,132.59,132.45,132.48,16600.0,121.9347,121.9531,121.8243,121.8519,16600.0
2014-09-23 15:50:00,132.48,132.49,132.28,132.35,17900.0,121.8519,121.8611,121.6679,121.7323,17900.0
2014-09-23 15:55:00,132.36,132.4,132.28,132.35,53600.0,121.7415,121.7783,121.6679,121.7323,53600.0
2014-09-24 09:30:00,132.17,132.79,132.17,132.55,11500.0,121.5668,122.137,121.5668,121.9163,11500.0
2014-09-24 09:35:00,132.56,133.69,132.46,133.67,25200.0,121.9255,122.9648,121.8335,122.9464,25200.0
2014-09-24 09:40:00,133.83,133.84,133.01,133.06,5800.0,123.0936,123.1028,122.3394,122.3854,5800.0
2014-09-24 09:45:00,133.23,133.23,132.55,132.62,12500.0,122.5417,122.5417,121.9163,121.9807,12500.0
2014-09-24 09:50:00,132.62,132.86,132.56,132.61,9100.0,121.9807,122.2014,121.9255,121.9715,9100.0
2014-09-24 09:55:00,132.57,132.95,132.56,132.58,6600.0,121.9347,122.2842,121.9255,121.9439,6600.0
2014-09-24 10:00:00,132.54,132.89,132.54,132.82,8100.0,121.9071,122.229,121.9071,122.1646,8100.0
2014-09-24 10:05:00,132.81,132.91,132.68,132.73,10600.0,122.1554,122.2474,122.0359,122.0818,10600.0
2014-09-24 10:10:00,132.81,133.22,132.7,133.22,7500.0,122.1554,122.5325,122.0542,122.5325,7500.0
2014-09-24 10:15:00,133.11,133.4,133.05,133.23,7600.0,122.4314,122.6981,122.3762,122.5417,7600.0
2014-09-24 10:20:00,133.15,133.22,132.95,133.16,2400.0,122.4681,122.5325,122.2842,122.4773,2400.0
2014-09-24 10:25:00,133.13,133.49,133.13,133.48,2700.0,122.4498,122.7809,122.4498,122.7717,2700.0
2014-09-24 10:30:00,133.39,133.52,133.27,133.49,5200.0,122.6889,122.8085,122.5785,122.7809,5200.0
2014-09-24 10:35:00,133.5,133.77,133.34,133.77,7000.0,122.7901,123.0384,122.6429,123.0384,7000.0
2014-09-24 10:40:00,133.76,133.87,133.7,133.79,4000.0,123.0292,123.1304,122.974,123.0568,4000.0
2014-09-24 10:45:00,133.76,133.92,133.68,133.92,8200.0,123.0292,123.1764,122.9556,123.1764,8200.0
2014-09-24 10:50:00,133.96,134.01,133.9,133.91,3200.0,123.2132,123.2592,123.158,123.1672,3200.0
2014-09-24 10:55:00,133.9,133.9,133.7,133.71,2600.0,123.158,123.158,122.974,122.9832,2600.0
2014-09-24 11:00:00,133.71,133.73,133.53,133.73,3100.0,122.9832,123.0016,122.8177,123.0016,3100.0
2014-09-24 11:05:00,133.67,133.88,133.63,133.88,3400.0,122.9464,123.1396,122.9096,123.1396,3400.0
2014-09-24 11:10:00,133.87,133.91,133.81,133.91,3900.0,123.1304,123.1672,123.0752,123.1672,3900.0
2014-09-24 11:15:00,133.95,134.02,133.92,133.93,3600.0,123.204,123.2684,123.1764,123.1856,3600.0
2014-09-24 11:20:00,133.99,134.09,133.99,134.02,3400.0,123.2408,123.3327,123.2408,123.2684,3400.0
2014-09-24 11:25:00,134.06,134.19,134.04,134.15,3500.0,123.3051,123.4247,123.2867,123.3879,3500.0
2014-09-24 11:30:00,134.19,134.27,134.13,134.13,2600.0,123.4247,123.4983,123.3695,123.3695,2600.0
2014-09-24 11:35:00,134.13,134.25,134.13,134.19,2500.0,123.3695,123.4799,123.3695,123.4247,2500.0
2014-09-24 11:40:00,134.18,134.27,134.17,134.2,2400.0,123.4155,123.4983,123.4063,123.4339,2400.0
2014-09-24 11:45:00,134.22,134.22,134.06,134.06,1700.0,123.4523,123.4523,123.3051,123.3051,1700.0
2014-09-24 11:50:00,134.06,134.18,134.05,134.18,3200.0,123.3051,123.4155,123.2959,123.4155,3200.0
2014-09-24 11:55:00,134.2,134.29,134.19,134.19,2000.0,123.4339,123.5167,123.4247,123.4247,2000.0
2014-09-24 12:00:00,134.18,134.29,134.18,134.24,1700.0,123.4155,123.5167,123.4155,123.4707,1700.0
2014-09-24 12:05:00,134.22,134.25,134.17,134.17,1500.0,123.4523,123.4799,123.4063,123.4063,1500.0
2014-09-24 12:10:00,134.17,134.21,134.07,134.15,6800.0,123.4063,123.4431,123.3143,123.3879,6800.0
2014-09-24 12:15:00,134.16,134.19,134.16,134.17,400.0,123.3971,123.4247,123.3971,123.4063,400.0
2014-09-24 12:20:00,134.15,134.16,134.13,134.16,2400.0,123.3879,123.3971,123.3695,123.3971,2400.0
2014-09-24 12:25:00,134.17,134.17,134.06,134.15,3700.0,123.4063,123.4063,123.3051,123.3879,3700.0
2014-09-24 12:30:00,134.14,134.19,134.02,134.02,8100.0,123.3787,123.4247,123.2684,123.2684,8100.0
2014-09-24 12:35:00,134.0,134.02,133.9,133.99,5600.0,123.25,123.2684,123.158,123.2408,5600.0
2014-09-24 12:40:00,133.98,134.03,133.93,134.03,2100.0,123.2316,123.2776,123.1856,123.2776,2100.0
2014-09-24 12:45:00,134.03,134.04,133.99,134.01,1700.0,123.2776,123.2867,123.2408,123.2592,1700.0
2014-09-24 12:50:00,134.01,134.01,133.91,133.96,7500.0,123.2592,123.2592,123.1672,123.2132,7500.0
2014-09-24 12:55:00,133.99,134.09,133.99,134.04,1200.0,123.2408,123.3327,123.2408,123.2867,1200.0
2014-09-24 13:00:00,134.07,134.12,134.0,134.01,3100.0,123.3143,123.3603,123.25,123.2592,3100.0
2014-09-24 13:05:00,134.08,134.11,134.04,134.11,1000.0,123.3235,123.3511,123.2867,123.3511,1000.0
2014-09-24 13:10:00,134.18,134.2,134.17,134.18,900.0,123.4155,123.4339,123.4063,123.4155,900.0
2014-09-24 13:15:00,134.25,134.28,134.19,134.26,1300.0,123.4799,123.5075,123.4247,123.4891,1300.0
2014-09-24 13:20:00,134.29,134.29,134.17,134.2,2300.0,123.5167,123.5167,123.4063,123.4339,2300.0
2014-09-24 13:25:00,134.24,134.24,134.2,134.23,1300.0,123.4707,123.4707,123.4339,123.4615,1300.0
2014-09-24 13:30:00,134.21,134.38,134.21,134.33,2400.0,123.4431,123.5995,123.4431,123.5535,2400.0
2014-09-24 13:35:00,134.33,134.36,134.33,134.35,2500.0,123.5535,123.5811,123.5535,123.5719,2500.0
2014-09-24 13:40:00,134.35,134.41,134.32,134.41,3900.0,123.5719,123.6271,123.5443,123.6271,3900.0
2014-09-24 13:45:00,134.38,134.47,134.33,134.47,1800.0,123.5995,123.6823,123.5535,123.6823,1800.0
2014-09-24 13:50:00,134.45,134.6,134.44,134.55,4000.0,123.6639,123.8018,123.6547,123.7558,4000.0
2014-09-24 13:55:00,134.55,134.59,134.51,134.56,1500.0,123.7558,123.7926,123.719,123.765,1500.0
2014-09-24 14:00:00,134.55,134.58,134.5,134.58,1300.0,123.7558,123.7834,123.7098,123.7834,1300.0
2014-09-24 14:05:00,134.57,134.66,134.53,134.6,3100.0,123.7742,123.857,123.7374,123.8018,3100.0
2014-09-24 14:10:00,134.62,134.7,134.61,134.69,1800.0,123.8202,123.8938,123.811,123.8846,1800.0
2014-09-24 14:15:00,134.69,135.0,134.66,134.97,34300.0,123.8846,124.1697,123.857,124.1421,34300.0
2014-09-24 14:20:00,134.95,135.07,134.95,134.97,11800.0,124.1237,124.2341,124.1237,124.1421,11800.0
2014-09-24 14:25:00,134.96,135.27,134.96,135.2,8700.0,124.1329,124.4181,124.1329,124.3537,8700.0
2014-09-24 14:30:00,135.22,135.22,135.09,135.19,3400.0,124.3721,124.3721,124.2525,124.3445,3400.0
2014-09-24 14:35:00,135.19,135.32,135.19,135.32,8000.0,124.3445,124.4641,124.3445,124.4641,8000.0
2014-09-24 14:40:00,135.33,135.33,135.24,135.27,4000.0,124.4733,124.4733,124.3905,124.4181,4000.0
2014-09-24 14:45:00,135.29,135.42,135.26,135.4,12700.0,124.4365,124.556,124.4089,124.5376,12700.0
2014-09-24 14:50:00,135.4,135.47,135.39,135.47,12100.0,124.5376,124.602,124.5284,124.602,12100.0
2014-09-24 14:55:00,135.44,135.57,135.44,135.55,7700.0,124.5744,124.694,124.5744,124.6756,7700.0
2014-09-24 15:00:00,135.55,135.62,135.52,135.59,17500.0,124.6756,124.74,124.648,124.7124,17500.0
2014-09-24 15:05:00,135.58,135.68,135.58,135.65,9000.0,124.7032,124.7952,124.7032,124.7676,9000.0
2014-09-24 15:10:00,135.65,135.66,135.58,135.58,12100.0,124.7676,124.7768,124.7032,124.7032,12100.0
2014-09-24 15:15:00,135.57,135.59,135.46,135.54,12700.0,124.694,124.7124,124.5928,124.6664,12700.0
2014-09-24 15:20:00,135.52,135.64,135.49,135.59,11200.0,124.648,124.7584,124.6204,124.7124,11200.0
2014-09-24 15:25:00,135.62,135.67,135.6,135.61,10500.0,124.74,124.786,124.7216,124.7308,10500.0
2014-09-24 15:30:00,135.61,135.68,135.61,135.67,14300.0,124.7308,124.7952,124.7308,124.786,14300.0
2014-09-24 15:35:00,135.65,135.75,135.65,135.68,13000.0,124.7676,124.8596,124.7676,124.7952,13000.0
2014-09-24 15:40:00,135.69,135.74,135.66,135.68,20900.0,124.8044,124.8504,124.7768,124.7952,20900.0
2014-09-24 15:45:00,135.67,135.7,135.55,135.7,23600.0,124.786,124.8136,124.6756,124.8136,23600.0
2014-09-24 15:50:00,135.68,135.76,135.55,135.55,52000.0,124.7952,124.8688,124.6756,124.6756,52000.0
2014-09-24 15:55:00,135.55,135.56,135.47,135.53,55600.0,124.6756,124.6848,124.602,124.6572,55600.0
2014-09-25 09:30:00,134.57,134.57,133.35,133.63,39000.0,123.7742,123.7742,122.6521,122.9096,39000.0
2014-09-25 09:35:00,133.59,133.94,133.07,133.52,17300.0,122.8728,123.1948,122.3946,122.8085,17300.0
2014-09-25 09:40:00,133.54,133.97,133.48,133.73,38900.0,122.8269,123.2224,122.7717,123.0016,38900.0
2014-09-25 09:45:00,133.62,133.71,132.82,133.06,6800.0,122.9004,122.9832,122.1646,122.3854,6800.0
2014-09-25 09:50:00,133.05,133.05,132.62,132.77,11600.0,122.3762,122.3762,121.9807,122.1186,11600.0
2014-09-25 09:55:00,132.89,132.91,132.73,132.81,5700.0,122.229,122.2474,122.0818,122.1554,5700.0
2014-09-25 10:00:00,132.84,133.08,132.84,133.0,45100.0,122.183,122.4038,122.183,122.3302,45100.0
2014-09-25 10:05:00,133.04,133.31,133.04,133.19,4600.0,122.367,122.6153,122.367,122.5049,4600.0
2014-09-25 10:10:00,133.16,133.25,132.94,133.06,40800.0,122.4773,122.5601,122.275,122.3854,40800.0
2014-09-25 10:15:00,133.0,133.18,132.86,133.06,26300.0,122.3302,122.4957,122.2014,122.3854,26300.0
2014-09-25 10:20:00,133.07,133.07,132.74,132.96,12400.0,122.3946,122.3946,122.091,122.2934,12400.0
2014-09-25 10:25:00,133.01,133.13,132.93,133.13,15900.0,122.3394,122.4498,122.2658,122.4498,15900.0
2014-09-25 10:30:00,133.13,133.14,132.78,132.88,20100.0,122.4498,122.4589,122.1278,122.2198,20100.0
2014-09-25 10:35:00,132.92,133.01,132.92,133.01,19000.0,122.2566,122.3394,122.2566,122.3394,19000.0
2014-09-25 10:40:00,133.0,133.05,132.89,132.95,28000.0,122.3302,122.3762,122.229,122.2842,28000.0
2014-09-25 10:45:00,132.95,132.95,132.58,132.75,41200.0,122.2842,122.2842,121.9439,122.1002,41200.0
2014-09-25 10:50:00,132.7,132.87,132.5,132.52,60000.0,122.0542,122.2106,121.8703,121.8887,60000.0
2014-09-25 10:55:00,132.52,132.66,132.43,132.43,8500.0,121.8887,122.0175,121.8059,121.8059,8500.0
2014-09-25 11:00:00,132.4,132.54,132.22,132.46,7700.0,121.7783,121.9071,121.6128,121.8335,7700.0
2014-09-25 11:05:00,132.42,132.42,132.03,132.23,13200.0,121.7967,121.7967,121.438,121.622,13200.0
2014-09-25 11:10:00,132.18,132.49,132.1,132.36,14700.0,121.576,121.8611,121.5024,121.7415,14700.0
2014-09-25 11:15:00,132.23,132.38,132.2,132.31,7300.0,121.622,121.7599,121.5944,121.6955,7300.0
2014-09-25 11:20:00,132.31,132.47,132.2,132.37,11200.0,121.6955,121.8427,121.5944,121.7507,11200.0
2014-09-25 11:25:00,132.3,132.42,132.2,132.37,3200.0,121.6863,121.7967,121.5944,121.7507,3200.0
2014-09-25 11:30:00,132.34,132.34,132.19,132.24,53200.0,121.7231,121.7231,121.5852,121.6312,53200.0
2014-09-25 11:35:00,132.24,132.24,132.06,132.06,5400.0,121.6312,121.6312,121.4656,121.4656,5400.0
2014-09-25 11:40:00,132.03,132.08,131.81,131.89,47900.0,121.438,121.484,121.2356,121.3092,47900.0
2014-09-25 11:45:00,131.95,131.96,131.78,131.81,3300.0,121.3644,121.3736,121.2081,121.2356,3300.0
2014-09-25 11:50:00,131.76,131.91,131.72,131.84,4500.0,121.1897,121.3276,121.1529,121.2632,4500.0
2014-09-25 11:55:00,131.84,131.85,131.75,131.85,4100.0,121.2632,121.2724,121.1805,121.2724,4100.0
2014-09-25 12:00:00,131.83,131.84,131.73,131.8,3100.0,121.254,121.2632,121.1621,121.2264,3100.0
2014-09-25 12:05:00,131.77,131.86,131.73,131.8,6700.0,121.1989,121.2816,121.1621,121.2264,6700.0
2014-09-25 12:10:00,131.84,131.88,131.63,131.8,4900.0,121.2632,121.3,121.0701,121.2264,4900.0
2014-09-25 12:15:00,131.73,131.8,131.63,131.76,10000.0,121.1621,121.2264,121.0701,121.1897,10000.0
2014-09-25 12:20:00,131.63,131.69,131.56,131.58,2500.0,121.0701,121.1253,121.0057,121.0241,2500.0
2014-09-25 12:25:00,131.61,131.61,131.38,131.43,9400.0,121.0517,121.0517,120.8401,120.8861,9400.0
2014-09-25 12:30:00,131.45,131.48,131.38,131.41,21500.0,120.9045,120.9321,120.8401,120.8677,21500.0
2014-09-25 12:35:00,131.42,131.5,131.37,131.5,3500.0,120.8769,120.9505,120.8309,120.9505,3500.0
2014-09-25 12:40:00,131.44,131.47,131.42,131.43,900.0,120.8953,120.9229,120.8769,120.8861,900.0
2014-09-25 12:45:00,131.41,131.41,131.27,131.35,4100.0,120.8677,120.8677,120.739,120.8126,4100.0
2014-09-25 12:50:00,131.29,131.33,131.24,131.33,900.0,120.7574,120.7942,120.7114,120.7942,900.0
2014-09-25 12:55:00,131.35,131.35,131.3,131.3,2000.0,120.8126,120.8126,120.7666,120.7666,2000.0
2014-09-25 13:00:00,131.35,131.44,131.32,131.32,5700.0,120.8126,120.8953,120.785,120.785,5700.0
2014-09-25 13:05:00,131.3,131.39,131.26,131.34,2600.0,120.7666,120.8493,120.7298,120.8034,2600.0
2014-09-25 13:10:00,131.35,131.44,131.32,131.36,4600.0,120.8126,120.8953,120.785,120.8217,4600.0
2014-09-25 13:15:00,131.37,131.58,131.37,131.58,6900.0,120.8309,121.0241,120.8309,121.0241,6900.0
2014-09-25 13:20:00,131.53,131.54,131.41,131.43,3600.0,120.9781,120.9873,120.8677,120.8861,3600.0
2014-09-25 13:25:00,131.46,131.49,131.43,131.46,1700.0,120.9137,120.9413,120.8861,120.9137,1700.0
2014-09-25 13:30:00,131.47,131.47,131.43,131.46,1400.0,120.9229,120.9229,120.8861,120.9137,1400.0
2014-09-25 13:35:00,131.46,131.48,131.4,131.4,4200.0,120.9137,120.9321,120.8585,120.8585,4200.0
2014-09-25 13:40:00,131.38,131.48,131.36,131.44,3100.0,120.8401,120.9321,120.8217,120.8953,3100.0
2014-09-25 13:45:00,131.42,131.42,131.21,131.23,4100.0,120.8769,120.8769,120.6838,120.7022,4100.0
2014-09-25 13:50:00,131.22,131.31,131.05,131.1,6300.0,120.693,120.7758,120.5366,120.5826,6300.0
2014-09-25 13:55:00,131.04,131.23,131.01,131.23,5600.0,120.5274,120.7022,120.4998,120.7022,5600.0
2014-09-25 14:00:00,131.21,131.22,131.08,131.19,15700.0,120.6838,120.693,120.5642,120.6654,15700.0
2014-09-25 14:05:00,131.19,131.4,131.18,131.34,8300.0,120.6654,120.8585,120.6562,120.8034,8300.0
2014-09-25 14:10:00,131.32,131.38,131.25,131.34,4800.0,120.785,120.8401,120.7206,120.8034,4800.0
2014-09-25 14:15:00,131.36,131.4,131.26,131.36,5300.0,120.8217,120.8585,120.7298,120.8217,5300.0
2014-09-25 14:20:00,131.34,131.51,131.34,131.43,5500.0,120.8034,120.9597,120.8034,120.8861,5500.0
2014-09-25 14:25:00,131.42,131.54,131.41,131.54,4200.0,120.8769,120.9873,120.8677,120.9873,4200.0
2014-09-25 14:30:00,131.59,131.59,131.38,131.45,7300.0,121.0333,121.0333,120.8401,120.9045,7300.0
2014-09-25 14:35:00,131.47,131.55,131.47,131.55,3400.0,120.9229,120.9965,120.9229,120.9965,3400.0
2014-09-25 14:40:00,131.57,131.57,131.39,131.39,9200.0,121.0149,121.0149,120.8493,120.8493,9200.0
2014-09-25 14:45:00,131.39,131.58,131.39,131.58,4200.0,120.8493,121.0241,120.8493,121.0241,4200.0
2014-09-25 14:50:00,131.62,131.62,131.48,131.49,4900.0,121.0609,121.0609,120.9321,120.9413,4900.0
2014-09-25 14:55:00,131.5,131.54,131.44,131.45,7100.0,120.9505,120.9873,120.8953,120.9045,7100.0
2014-09-25 15:00:00,131.45,131.47,131.34,131.37,13000.0,120.9045,120.9229,120.8034,120.8309,13000.0
2014-09-25 15:05:00,131.37,131.42,131.37,131.42,5200.0,120.8309,120.8769,120.8309,120.8769,5200.0
2014-09-25 15:10:00,131.42,131.42,131.17,131.27,64200.0,120.8769,120.8769,120.647,120.739,64200.0
2014-09-25 15:15:00,131.28,131.37,131.24,131.27,15800.0,120.7482,120.8309,120.7114,120.739,15800.0
2014-09-25 15:20:00,131.26,131.27,131.12,131.15,14700.0,120.7298,120.739,120.601,120.6286,14700.0
2014-09-25 15:25:00,131.13,131.23,131.11,131.16,7600.0,120.6102,120.7022,120.5918,120.6378,7600.0
2014-09-25 15:30:00,131.16,131.3,131.16,131.3,20500.0,120.6378,120.7666,120.6378,120.7666,20500.0
2014-09-25 15:35:00,131.31,131.54,131.3,131.52,31000.0,120.7758,120.9873,120.7666,120.9689,31000.0
2014-09-25 15:40:00,131.53,131.7,131.51,131.63,25800.0,120.9781,121.1345,120.9597,121.0701,25800.0
2014-09-25 15:45:00,131.66,131.81,131.46,131.77,48500.0,121.0977,121.2356,120.9137,121.1989,48500.0
2014-09-25 15:50:00,131.75,131.87,131.68,131.69,38600.0,121.1805,121.2908,121.1161,121.1253,38600.0
2014-09-25 15:55:00,131.71,131.73,131.27,131.3,80800.0,121.1437,121.1621,120.739,120.7666,80800.0
2014-09-26 09:30:00,131.92,131.97,131.13,131.5,28100.0,121.5947,121.6408,120.8666,121.2076,28100.0
2014-09-26 09:35:00,131.43,131.95,131.17,131.5,5800.0,121.1431,121.6224,120.9034,121.2076,5800.0
2014-09-26 09:40:00,131.48,131.5,131.01,131.01,11400.0,121.1892,121.2076,120.756,120.756,11400.0
2014-09-26 09:45:00,131.16,131.35,131.06,131.11,7300.0,120.8942,121.0693,120.802,120.8481,7300.0
2014-09-26 09:50:00,131.2,131.41,130.98,130.98,17700.0,120.9311,121.1246,120.7283,120.7283,17700.0
2014-09-26 09:55:00,131.08,131.12,130.86,130.91,3100.0,120.8205,120.8573,120.6177,120.6638,3100.0
2014-09-26 10:00:00,131.0,131.25,130.94,131.12,12100.0,120.7467,120.9772,120.6914,120.8573,12100.0
2014-09-26 10:05:00,131.2,131.22,130.91,130.91,15200.0,120.9311,120.9495,120.6638,120.6638,15200.0
2014-09-26 10:10:00,130.93,130.94,130.69,130.83,2300.0,120.6822,120.6914,120.461,120.59,2300.0
2014-09-26 10:15:00,130.8,130.83,130.6,130.65,7800.0,120.5624,120.59,120.378,120.4241,7800.0
2014-09-26 10:20:00,130.85,130.98,130.83,130.98,4600.0,120.6085,120.7283,120.59,120.7283,4600.0
2014-09-26 10:25:00,131.1,131.25,130.88,130.88,2100.0,120.8389,120.9772,120.6361,120.6361,2100.0
2014-09-26 10:30:00,130.73,131.06,130.69,131.06,5800.0,120.4979,120.802,120.461,120.802,5800.0
2014-09-26 10:35:00,131.03,131.06,130.83,130.95,2500.0,120.7744,120.802,120.59,120.7007,2500.0
2014-09-26 10:40:00,131.04,131.04,130.7,130.82,7800.0,120.7836,120.7836,120.4702,120.5808,7800.0
2014-09-26 10:45:00,130.83,130.83,130.59,130.63,8000.0,120.59,120.59,120.3688,120.4057,8000.0
2014-09-26 10:50:00,130.67,130.67,130.48,130.49,2200.0,120.4426,120.4426,120.2674,120.2767,2200.0
2014-09-26 10:55:00,130.45,130.79,130.45,130.79,2000.0,120.2398,120.5532,120.2398,120.5532,2000.0
2014-09-26 11:00:00,130.8,130.87,130.7,130.7,1800.0,120.5624,120.6269,120.4702,120.4702,1800.0
2014-09-26 11:05:00,130.66,130.76,130.59,130.66,5400.0,120.4334,120.5255,120.3688,120.4334,5400.0
2014-09-26 11:10:00,130.65,130.69,130.6,130.62,24500.0,120.4241,120.461,120.378,120.3965,24500.0
2014-09-26 11:15:00,130.74,130.84,130.64,130.66,3800.0,120.5071,120.5993,120.4149,120.4334,3800.0
2014-09-26 11:20:00,130.61,130.72,130.54,130.71,14300.0,120.3873,120.4887,120.3227,120.4794,14300.0
2014-09-26 11:25:00,130.7,130.73,130.5,130.5,8600.0,120.4702,120.4979,120.2859,120.2859,8600.0
2014-09-26 11:30:00,130.5,130.66,130.5,130.61,10200.0,120.2859,120.4334,120.2859,120.3873,10200.0
2014-09-26 11:35:00,130.61,130.76,130.6,130.67,16500.0,120.3873,120.5255,120.378,120.4426,16500.0
2014-09-26 11:40:00,130.58,130.63,130.51,130.6,6300.0,120.3596,120.4057,120.2951,120.378,6300.0
2014-09-26 11:45:00,130.6,130.7,130.6,130.7,6500.0,120.378,120.4702,120.378,120.4702,6500.0
2014-09-26 11:50:00,130.72,130.72,130.61,130.62,1000.0,120.4887,120.4887,120.3873,120.3965,1000.0
2014-09-26 11:55:00,130.64,130.64,130.59,130.6,3700.0,120.4149,120.4149,120.3688,120.378,3700.0
2014-09-26 12:00:00,130.59,130.68,130.58,130.68,2500.0,120.3688,120.4518,120.3596,120.4518,2500.0
2014-09-26 12:05:00,130.68,130.7,130.61,130.7,500.0,120.4518,120.4702,120.3873,120.4702,500.0
2014-09-26 12:10:00,130.62,130.68,130.6,130.62,4400.0,120.3965,120.4518,120.378,120.3965,4400.0
2014-09-26 12:15:00,130.63,130.79,130.6,130.79,11000.0,120.4057,120.5532,120.378,120.5532,11000.0
2014-09-26 12:20:00,130.81,130.81,130.75,130.75,600.0,120.5716,120.5716,120.5163,120.5163,600.0
2014-09-26 12:25:00,130.7,130.82,130.66,130.82,12000.0,120.4702,120.5808,120.4334,120.5808,12000.0
2014-09-26 12:30:00,130.84,130.97,130.84,130.9,6300.0,120.5993,120.7191,120.5993,120.6546,6300.0
2014-09-26 12:35:00,130.86,130.91,130.85,130.88,1600.0,120.6177,120.6638,120.6085,120.6361,1600.0
2014-09-26 12:40:00,130.75,130.75,130.75,130.75,100.0,120.5163,120.5163,120.5163,120.5163,100.0
2014-09-26 12:45:00,130.76,130.84,130.75,130.81,3500.0,120.5255,120.5993,120.5163,120.5716,3500.0
2014-09-26 12:50:00,130.8,130.86,130.8,130.85,2600.0,120.5624,120.6177,120.5624,120.6085,2600.0
2014-09-26 12:55:00,130.85,130.89,130.85,130.89,5000.0,120.6085,120.6453,120.6085,120.6453,5000.0
2014-09-26 13:00:00,130.87,130.88,130.85,130.88,1100.0,120.6269,120.6361,120.6085,120.6361,1100.0
2014-09-26 13:05:00,130.88,130.92,130.86,130.89,600.0,120.6361,120.673,120.6177,120.6453,600.0
2014-09-26 13:10:00,130.87,130.93,130.85,130.9,4200.0,120.6269,120.6822,120.6085,120.6546,4200.0
2014-09-26 13:15:00,130.92,130.92,130.79,130.82,3900.0,120.673,120.673,120.5532,120.5808,3900.0
2014-09-26 13:20:00,130.83,130.85,130.8,130.85,2300.0,120.59,120.6085,120.5624,120.6085,2300.0
2014-09-26 13:25:00,130.81,130.84,130.77,130.84,3900.0,120.5716,120.5993,120.5347,120.5993,3900.0
2014-09-26 13:30:00,130.85,130.85,130.84,130.84,200.0,120.6085,120.6085,120.5993,120.5993,200.0
2014-09-26 13:35:00,130.81,130.84,130.8,130.84,1500.0,120.5716,120.5993,120.5624,120.5993,1500.0
2014-09-26 13:40:00,130.84,130.84,130.8,130.8,1300.0,120.5993,120.5993,120.5624,120.5624,1300.0
2014-09-26 13:45:00,130.8,130.91,130.8,130.9,6000.0,120.5624,120.6638,120.5624,120.6546,6000.0
2014-09-26 13:50:00,130.9,131.0,130.9,131.0,3500.0,120.6546,120.7467,120.6546,120.7467,3500.0
2014-09-26 13:55:00,130.97,131.14,130.96,131.1,6700.0,120.7191,120.8758,120.7099,120.8389,6700.0
2014-09-26 14:00:00,131.11,131.24,131.11,131.24,1300.0,120.8481,120.968,120.8481,120.968,1300.0
2014-09-26 14:05:00,131.23,131.51,131.23,131.51,1300.0,120.9587,121.2168,120.9587,121.2168,1300.0
2014-09-26 14:10:00,131.58,131.58,131.4,131.4,5400.0,121.2813,121.2813,121.1154,121.1154,5400.0
2014-09-26 14:15:00,131.51,131.8,131.51,131.77,2700.0,121.2168,121.4841,121.2168,121.4565,2700.0
2014-09-26 14:20:00,131.76,131.77,131.7,131.72,3000.0,121.4473,121.4565,121.392,121.4104,3000.0
2014-09-26 14:25:00,131.75,131.82,131.68,131.71,9200.0,121.438,121.5026,121.3735,121.4012,9200.0
2014-09-26 14:30:00,131.75,131.85,131.73,131.85,900.0,121.438,121.5302,121.4196,121.5302,900.0
2014-09-26 14:35:00,131.88,132.05,131.83,132.04,3000.0,121.5579,121.7146,121.5118,121.7053,3000.0
2014-09-26 14:40:00,132.06,132.06,132.0,132.01,1400.0,121.7238,121.7238,121.6685,121.6777,1400.0
2014-09-26 14:45:00,132.0,132.18,132.0,132.08,10000.0,121.6685,121.8344,121.6685,121.7422,10000.0
2014-09-26 14:50:00,132.11,132.11,132.0,132.0,3400.0,121.7699,121.7699,121.6685,121.6685,3400.0
2014-09-26 14:55:00,131.94,131.96,131.83,131.93,2900.0,121.6132,121.6316,121.5118,121.6039,2900.0
2014-09-26 15:00:00,131.9,131.97,131.86,131.95,4700.0,121.5763,121.6408,121.5394,121.6224,4700.0
2014-09-26 15:05:00,131.98,132.09,131.96,132.03,3100.0,121.65,121.7514,121.6316,121.6961,3100.0
2014-09-26 15:10:00,132.07,132.07,131.99,132.04,1900.0,121.733,121.733,121.6593,121.7053,1900.0
2014-09-26 15:15:00,132.0,132.01,131.8,131.84,3700.0,121.6685,121.6777,121.4841,121.521,3700.0
2014-09-26 15:20:00,131.85,131.93,131.8,131.82,3900.0,121.5302,121.6039,121.4841,121.5026,3900.0
2014-09-26 15:25:00,131.81,131.81,131.65,131.71,4900.0,121.4933,121.4933,121.3459,121.4012,4900.0
2014-09-26 15:30:00,131.72,131.81,131.63,131.67,9100.0,121.4104,121.4933,121.3274,121.3643,9100.0
2014-09-26 15:35:00,131.64,131.77,131.62,131.68,7300.0,121.3366,121.4565,121.3182,121.3735,7300.0
2014-09-26 15:40:00,131.72,131.76,131.64,131.69,8600.0,121.4104,121.4473,121.3366,121.3827,8600.0
2014-09-26 15:45:00,131.66,131.67,131.48,131.49,14600.0,121.3551,121.3643,121.1892,121.1984,14600.0
2014-09-26 15:50:00,131.5,131.68,131.49,131.66,25200.0,121.2076,121.3735,121.1984,121.3551,25200.0
2014-09-26 15:55:00,131.67,131.76,131.56,131.73,35300.0,121.3643,121.4473,121.2629,121.4196,35300.0
2014-09-29 09:30:00,130.63,130.63,130.42,130.6,6600.0,120.4057,120.4057,120.2121,120.378,6600.0
2014-09-29 09:35:00,130.78,131.23,130.78,131.23,600.0,120.544,120.9587,120.544,120.9587,600.0
2014-09-29 09:40:00,131.3,131.55,131.1,131.53,7200.0,121.0233,121.2537,120.8389,121.2353,7200.0
2014-09-29 09:45:00,131.58,131.76,131.15,131.15,6600.0,121.2813,121.4473,120.885,120.885,6600.0
2014-09-29 09:50:00,131.1,131.38,131.1,131.35,15100.0,120.8389,121.097,120.8389,121.0693,15100.0
2014-09-29 09:55:00,131.45,131.68,131.36,131.57,4300.0,121.1615,121.3735,121.0786,121.2721,4300.0
2014-09-29 10:00:00,131.54,131.61,131.13,131.42,31100.0,121.2445,121.309,120.8666,121.1339,31100.0
2014-09-29 10:05:00,131.36,131.44,131.18,131.26,60300.0,121.0786,121.1523,120.9127,120.9864,60300.0
2014-09-29 10:10:00,131.34,131.35,131.26,131.26,1300.0,121.0601,121.0693,120.9864,120.9864,1300.0
2014-09-29 10:15:00,131.35,131.55,131.33,131.48,6900.0,121.0693,121.2537,121.0509,121.1892,6900.0
2014-09-29 10:20:00,131.47,131.51,131.4,131.4,2500.0,121.18,121.2168,121.1154,121.1154,2500.0
2014-09-29 10:25:00,131.42,131.5,131.38,131.48,4900.0,121.1339,121.2076,121.097,121.1892,4900.0
2014-09-29 10:30:00,131.56,131.8,131.56,131.8,3200.0,121.2629,121.4841,121.2629,121.4841,3200.0
2014-09-29 10:35:00,131.79,131.82,131.72,131.78,1700.0,121.4749,121.5026,121.4104,121.4657,1700.0
2014-09-29 10:40:00,131.67,131.79,131.65,131.78,2600.0,121.3643,121.4749,121.3459,121.4657,2600.0
2014-09-29 10:45:00,131.81,131.81,131.62,131.62,1900.0,121.4933,121.4933,121.3182,121.3182,1900.0
2014-09-29 10:50:00,131.67,131.79,131.65,131.69,2800.0,121.3643,121.4749,121.3459,121.3827,2800.0
2014-09-29 10:55:00,131.66,131.75,131.58,131.68,3600.0,121.3551,121.438,121.2813,121.3735,3600.0
2014-09-29 11:00:00,131.7,131.7,131.6,131.66,1000.0,121.392,121.392,121.2998,121.3551,1000.0
2014-09-29 11:05:00,131.74,131.79,131.68,131.76,1700.0,121.4288,121.4749,121.3735,121.4473,1700.0
2014-09-29 11:10:00,131.75,132.0,131.75,131.91,2300.0,121.438,121.6685,121.438,121.5855,2300.0
2014-09-29 11:15:00,131.96,131.99,131.92,131.98,4300.0,121.6316,121.6593,121.5947,121.65,4300.0
2014-09-29 11:20:00,131.99,132.03,131.92,131.96,6200.0,121.6593,121.6961,121.5947,121.6316,6200.0
2014-09-29 11:25:00,131.9,131.99,131.8,131.99,1100.0,121.5763,121.6593,121.4841,121.6593,1100.0
2014-09-29 11:30:00,131.96,131.96,131.91,131.93,500.0,121.6316,121.6316,121.5855,121.6039,500.0
2014-09-29 11:35:00,131.94,132.01,131.89,131.99,1800.0,121.6132,121.6777,121.5671,121.6593,1800.0
2014-09-29 11:40:00,131.97,131.97,131.83,131.95,2000.0,121.6408,121.6408,121.5118,121.6224,2000.0
2014-09-29 11:45:00,131.97,132.0,131.85,131.93,2200.0,121.6408,121.6685,121.5302,121.6039,2200.0
2014-09-29 11:50:00,131.99,131.99,131.93,131.93,16300.0,121.6593,121.6593,121.6039,121.6039,16300.0
2014-09-29 11:55:00,131.9,132.06,131.9,132.06,1400.0,121.5763,121.7238,121.5763,121.7238,1400.0
2014-09-29 12:00:00,132.0,132.03,131.88,132.02,8500.0,121.6685,121.6961,121.5579,121.6869,8500.0
2014-09-29 12:05:00,132.01,132.04,131.97,131.99,11300.0,121.6777,121.7053,121.6408,121.6593,11300.0
2014-09-29 12:10:00,131.96,132.02,131.8,131.8,6200.0,121.6316,121.6869,121.4841,121.4841,6200.0
2014-09-29 12:15:00,131.8,131.91,131.8,131.91,3400.0,121.4841,121.5855,121.4841,121.5855,3400.0
2014-09-29 12:20:00,131.97,131.98,131.87,131.87,4200.0,121.6408,121.65,121.5486,121.5486,4200.0
2014-09-29 12:25:00,131.9,131.93,131.81,131.92,10100.0,121.5763,121.6039,121.4933,121.5947,10100.0
2014-09-29 12:30:00,131.89,131.89,131.7,131.7,2400.0,121.5671,121.5671,121.392,121.392,2400.0
2014-09-29 12:35:00,131.66,131.74,131.6,131.6,1800.0,121.3551,121.4288,121.2998,121.2998,1800.0
2014-09-29 12:40:00,131.63,131.72,131.61,131.72,1000.0,121.3274,121.4104,121.309,121.4104,1000.0
2014-09-29 12:45:00,131.73,131.74,131.65,131.74,2300.0,121.4196,121.4288,121.3459,121.4288,2300.0
2014-09-29 12:50:00,131.71,131.86,131.71,131.86,1600.0,121.4012,121.5394,121.4012,121.5394,1600.0
2014-09-29 12:55:00,131.89,131.95,131.89,131.95,400.0,121.5671,121.6224,121.5671,121.6224,400.0
2014-09-29 13:00:00,131.94,131.94,131.8,131.8,1000.0,121.6132,121.6132,121.4841,121.4841,1000.0
2014-09-29 13:05:00,131.72,131.82,131.67,131.77,900.0,121.4104,121.5026,121.3643,121.4565,900.0
2014-09-29 13:10:00,131.84,131.84,131.74,131.8,1000.0,121.521,121.521,121.4288,121.4841,1000.0
2014-09-29 13:15:00,131.8,131.9,131.76,131.77,2000.0,121.4841,121.5763,121.4473,121.4565,2000.0
2014-09-29 13:20:00,131.84,131.84,131.74,131.75,1300.0,121.521,121.521,121.4288,121.438,1300.0
2014-09-29 13:25:00,131.77,131.87,131.75,131.78,1500.0,121.4565,121.5486,121.438,121.4657,1500.0
2014-09-29 13:30:00,131.86,131.92,131.79,131.8,5800.0,121.5394,121.5947,121.4749,121.4841,5800.0
2014-09-29 13:35:00,131.88,131.89,131.72,131.72,7500.0,121.5579,121.5671,121.4104,121.4104,7500.0
2014-09-29 13:40:00,131.74,131.8,131.67,131.68,10100.0,121.4288,121.4841,121.3643,121.3735,10100.0
2014-09-29 13:45:00,131.66,131.66,131.53,131.53,2100.0,121.3551,121.3551,121.2353,121.2353,2100.0
2014-09-29 13:50:00,131.55,131.65,131.55,131.64,2500.0,121.2537,121.3459,121.2537,121.3366,2500.0
2014-09-29 13:55:00,131.68,131.75,131.66,131.75,2900.0,121.3735,121.438,121.3551,121.438,2900.0
2014-09-29 14:00:00,131.74,131.87,131.74,131.83,7800.0,121.4288,121.5486,121.4288,121.5118,7800.0
2014-09-29 14:05:00,131.83,131.87,131.69,131.74,17400.0,121.5118,121.5486,121.3827,121.4288,17400.0
2014-09-29 14:10:00,131.77,131.84,131.73,131.79,3900.0,121.4565,121.521,121.4196,121.4749,3900.0
2014-09-29 14:15:00,131.72,131.74,131.53,131.53,5200.0,121.4104,121.4288,121.2353,121.2353,5200.0
2014-09-29 14:20:00,131.53,131.53,131.36,131.42,4000.0,121.2353,121.2353,121.0786,121.1339,4000.0
2014-09-29 14:25:00,131.41,131.47,131.37,131.41,5300.0,121.1246,121.18,121.0878,121.1246,5300.0
2014-09-29 14:30:00,131.41,131.56,131.41,131.56,4000.0,121.1246,121.2629,121.1246,121.2629,4000.0
2014-09-29 14:35:00,131.58,131.65,131.49,131.58,5000.0,121.2813,121.3459,121.1984,121.2813,5000.0
2014-09-29 14:40:00,131.58,131.65,131.56,131.63,5500.0,121.2813,121.3459,121.2629,121.3274,5500.0
2014-09-29 14:45:00,131.63,131.79,131.63,131.75,3600.0,121.3274,121.4749,121.3274,121.438,3600.0
2014-09-29 14:50:00,131.74,131.82,131.54,131.61,5600.0,121.4288,121.5026,121.2445,121.309,5600.0
2014-09-29 14:55:00,131.57,131.89,131.57,131.86,7100.0,121.2721,121.5671,121.2721,121.5394,7100.0
2014-09-29 15:00:00,131.88,131.9,131.74,131.81,11700.0,121.5579,121.5763,121.4288,121.4933,11700.0
2014-09-29 15:05:00,131.8,131.87,131.72,131.82,5700.0,121.4841,121.5486,121.4104,121.5026,5700.0
2014-09-29 15:10:00,131.8,132.05,131.75,132.05,4900.0,121.4841,121.7146,121.438,121.7146,4900.0
2014-09-29 15:15:00,132.05,132.06,131.84,132.0,10500.0,121.7146,121.7238,121.521,121.6685,10500.0
2014-09-29 15:20:00,131.95,132.15,131.95,132.12,4500.0,121.6224,121.8067,121.6224,121.7791,4500.0
2014-09-29 15:25:00,132.12,132.14,132.02,132.06,7500.0,121.7791,121.7975,121.6869,121.7238,7500.0
2014-09-29 15:30:00,132.09,132.1,131.97,132.07,8000.0,121.7514,121.7606,121.6408,121.733,8000.0
2014-09-29 15:35:00,132.08,132.08,131.98,132.06,5300.0,121.7422,121.7422,121.65,121.7238,5300.0
2014-09-29 15:40:00,131.99,131.99,131.77,131.8,6900.0,121.6593,121.6593,121.4565,121.4841,6900.0
2014-09-29 15:45:00,131.75,131.94,131.75,131.91,12000.0,121.438,121.6132,121.438,121.5855,12000.0
2014-09-29 15:50:00,131.88,131.95,131.81,131.87,22400.0,121.5579,121.6224,121.4933,121.5486,22400.0
2014-09-29 15:55:00,131.89,132.0,131.87,131.91,34700.0,121.5671,121.6685,121.5486,121.5855,34700.0
2014-09-30 09:30:00,132.0,132.25,131.9,131.92,14000.0,121.6685,121.8989,121.5763,121.5947,14000.0
2014-09-30 09:35:00,131.77,131.77,131.35,131.51,5700.0,121.4565,121.4565,121.0693,121.2168,5700.0
2014-09-30 09:40:00,131.5,131.72,131.18,131.21,8700.0,121.2076,121.4104,120.9127,120.9403,8700.0
2014-09-30 09:45:00,131.17,131.45,131.05,131.3,7400.0,120.9034,121.1615,120.7928,121.0233,7400.0
2014-09-30 09:50:00,131.25,131.47,131.14,131.29,11300.0,120.9772,121.18,120.8758,121.014,11300.0
2014-09-30 09:55:00,131.26,131.31,131.12,131.24,9800.0,120.9864,121.0325,120.8573,120.968,9800.0
2014-09-30 10:00:00,131.22,131.3,130.78,131.09,59800.0,120.9495,121.0233,120.544,120.8297,59800.0
2014-09-30 10:05:00,131.02,131.26,131.02,131.1,11000.0,120.7652,120.9864,120.7652,120.8389,11000.0
2014-09-30 10:10:00,131.15,131.17,130.98,131.05,5300.0,120.885,120.9034,120.7283,120.7928,5300.0
2014-09-30 10:15:00,131.05,131.1,131.0,131.0,15400.0,120.7928,120.8389,120.7467,120.7467,15400.0
2014-09-30 10:20:00,130.97,130.97,130.77,130.85,5800.0,120.7191,120.7191,120.5347,120.6085,5800.0
2014-09-30 10:25:00,130.86,130.86,130.6,130.61,5400.0,120.6177,120.6177,120.378,120.3873,5400.0
2014-09-30 10:30:00,130.62,130.78,130.61,130.67,10600.0,120.3965,120.544,120.3873,120.4426,10600.0
2014-09-30 10:35:00,130.75,130.85,130.61,130.85,3400.0,120.5163,120.6085,120.3873,120.6085,3400.0
2014-09-30 10:40:00,130.95,131.0,130.84,130.97,5100.0,120.7007,120.7467,120.5993,120.7191,5100.0
2014-09-30 10:45:00,130.97,131.09,130.94,130.95,4200.0,120.7191,120.8297,120.6914,120.7007,4200.0
2014-09-30 10:50:00,130.91,131.0,130.89,131.0,1400.0,120.6638,120.7467,120.6453,120.7467,1400.0
2014-09-30 10:55:00,131.02,131.28,130.96,131.19,4600.0,120.7652,121.0048,120.7099,120.9219,4600.0
2014-09-30 11:00:00,131.22,131.22,131.22,131.22,300.0,120.9495,120.9495,120.9495,120.9495,300.0
2014-09-30 11:05:00,131.2,131.51,131.2,131.51,4500.0,120.9311,121.2168,120.9311,121.2168,4500.0
2014-09-30 11:10:00,131.47,131.59,131.4,131.59,3300.0,121.18,121.2906,121.1154,121.2906,3300.0
2014-09-30 11:15:00,131.53,131.56,131.46,131.46,3500.0,121.2353,121.2629,121.1707,121.1707,3500.0
2014-09-30 11:20:00,131.43,131.47,131.43,131.45,600.0,121.1431,121.18,121.1431,121.1615,600.0
2014-09-30 11:25:00,131.46,131.53,131.45,131.53,3400.0,121.1707,121.2353,121.1615,121.2353,3400.0
2014-09-30 11:30:00,131.51,131.52,131.45,131.5,800.0,121.2168,121.226,121.1615,121.2076,800.0
2014-09-30 11:35:00,131.49,131.71,131.49,131.51,2300.0,121.1984,121.4012,121.1984,121.2168,2300.0
2014-09-30 11:40:00,131.47,131.47,131.31,131.31,10600.0,121.18,121.18,121.0325,121.0325,10600.0
2014-09-30 11:45:00,131.32,131.33,131.1,131.29,10600.0,121.0417,121.0509,120.8389,121.014,10600.0
2014-09-30 11:50:00,131.29,131.33,131.27,131.29,2200.0,121.014,121.0509,120.9956,121.014,2200.0
2014-09-30 11:55:00,131.28,131.29,131.13,131.2,5800.0,121.0048,121.014,120.8666,120.9311,5800.0
2014-09-30 12:00:00,131.22,131.3,131.19,131.29,2200.0,120.9495,121.0233,120.9219,121.014,2200.0
2014-09-30 12:05:00,131.24,131.24,131.11,131.13,1000.0,120.968,120.968,120.8481,120.8666,1000.0
2014-09-30 12:10:00,131.18,131.31,131.13,131.31,3700.0,120.9127,121.0325,120.8666,121.0325,3700.0
2014-09-30 12:15:00,131.31,131.33,131.21,131.25,12200.0,121.0325,121.0509,120.9403,120.9772,12200.0
2014-09-30 12:20:00,131.3,131.32,131.22,131.27,14700.0,121.0233,121.0417,120.9495,120.9956,14700.0
2014-09-30 12:25:00,131.27,131.31,131.21,131.29,10800.0,120.9956,121.0325,120.9403,121.014,10800.0
2014-09-30 12:30:00,131.23,131.3,131.18,131.18,2400.0,120.9587,121.0233,120.9127,120.9127,2400.0
2014-09-30 12:35:00,131.22,131.22,131.04,131.11,20600.0,120.9495,120.9495,120.7836,120.8481,20600.0
2014-09-30 12:40:00,131.1,131.15,131.01,131.14,9800.0,120.8389,120.885,120.756,120.8758,9800.0
2014-09-30 12:45:00,131.14,131.25,131.14,131.23,16700.0,120.8758,120.9772,120.8758,120.9587,16700.0
2014-09-30 12:50:00,131.25,131.33,131.25,131.27,1700.0,120.9772,121.0509,120.9772,120.9956,1700.0
2014-09-30 12:55:00,131.28,131.28,131.2,131.21,3200.0,121.0048,121.0048,120.9311,120.9403,3200.0
2014-09-30 13:00:00,131.28,131.35,131.2,131.35,9900.0,121.0048,121.0693,120.9311,121.0693,9900.0
2014-09-30 13:05:00,131.3,131.45,131.3,131.42,1400.0,121.0233,121.1615,121.0233,121.1339,1400.0
2014-09-30 13:10:00,131.37,131.44,131.37,131.44,700.0,121.0878,121.1523,121.0878,121.1523,700.0
2014-09-30 13:15:00,131.43,131.55,131.37,131.37,2400.0,121.1431,121.2537,121.0878,121.0878,2400.0
2014-09-30 13:20:00,131.37,131.46,131.28,131.36,3300.0,121.0878,121.1707,121.0048,121.0786,3300.0
2014-09-30 13:25:00,131.31,131.39,131.24,131.34,10200.0,121.0325,121.1062,120.968,121.0601,10200.0
2014-09-30 13:30:00,131.34,131.34,131.16,131.16,2500.0,121.0601,121.0601,120.8942,120.8942,2500.0
2014-09-30 13:35:00,131.18,131.2,131.08,131.1,2100.0,120.9127,120.9311,120.8205,120.8389,2100.0
2014-09-30 13:40:00,131.1,131.12,130.89,130.89,1900.0,120.8389,120.8573,120.6453,120.6453,1900.0
2014-09-30 13:45:00,130.84,130.84,130.63,130.71,5500.0,120.5993,120.5993,120.4057,120.4794,5500.0
2014-09-30 13:50:00,130.67,130.67,130.6,130.67,2400.0,120.4426,120.4426,120.378,120.4426,2400.0
2014-09-30 13:55:00,130.67,130.73,130.64,130.71,1200.0,120.4426,120.4979,120.4149,120.4794,1200.0
2014-09-30 14:00:00,130.72,130.8,130.68,130.75,2300.0,120.4887,120.5624,120.4518,120.5163,2300.0
2014-09-30 14:05:00,130.84,130.84,130.6,130.72,3300.0,120.5993,120.5993,120.378,120.4887,3300.0
2014-09-30 14:10:00,130.72,130.75,130.5,130.6,4600.0,120.4887,120.5163,120.2859,120.378,4600.0
2014-09-30 14:15:00,130.56,130.59,130.4,130.46,8000.0,120.3412,120.3688,120.1937,120.249,8000.0
2014-09-30 14:20:00,130.43,130.58,130.3,130.38,4500.0,120.2214,120.3596,120.1015,120.1753,4500.0
2014-09-30 14:25:00,130.33,130.62,130.29,130.62,2400.0,120.1292,120.3965,120.0923,120.3965,2400.0
2014-09-30 14:30:00,130.61,130.78,130.61,130.73,4800.0,120.3873,120.544,120.3873,120.4979,4800.0
2014-09-30 14:35:00,130.68,130.68,130.5,130.61,4300.0,120.4518,120.4518,120.2859,120.3873,4300.0
2014-09-30 14:40:00,130.57,130.57,130.38,130.47,5500.0,120.3504,120.3504,120.1753,120.2582,5500.0
2014-09-30 14:45:00,130.47,130.61,130.47,130.55,4000.0,120.2582,120.3873,120.2582,120.332,4000.0
2014-09-30 14:50:00,130.55,130.62,130.53,130.61,4200.0,120.332,120.3965,120.3135,120.3873,4200.0
2014-09-30 14:55:00,130.62,130.72,130.51,130.51,4500.0,120.3965,120.4887,120.2951,120.2951,4500.0
2014-09-30 15:00:00,130.53,130.53,130.4,130.4,7900.0,120.3135,120.3135,120.1937,120.1937,7900.0
2014-09-30 15:05:00,130.4,130.81,130.33,130.75,45600.0,120.1937,120.5716,120.1292,120.5163,45600.0
2014-09-30 15:10:00,130.79,130.8,130.52,130.52,10500.0,120.5532,120.5624,120.3043,120.3043,10500.0
2014-09-30 15:15:00,130.53,130.7,130.52,130.67,6100.0,120.3135,120.4702,120.3043,120.4426,6100.0
2014-09-30 15:20:00,130.68,130.95,130.68,130.86,12500.0,120.4518,120.7007,120.4518,120.6177,12500.0
2014-09-30 15:25:00,130.89,130.91,130.76,130.86,8100.0,120.6453,120.6638,120.5255,120.6177,8100.0
2014-09-30 15:30:00,130.87,130.91,130.78,130.86,9100.0,120.6269,120.6638,120.544,120.6177,9100.0
2014-09-30 15:35:00,130.88,131.1,130.82,130.96,9800.0,120.6361,120.8389,120.5808,120.7099,9800.0
2014-09-30 15:40:00,130.96,131.0,130.9,130.9,8600.0,120.7099,120.7467,120.6546,120.6546,8600.0
2014-09-30 15:45:00,130.88,130.88,130.58,130.59,21700.0,120.6361,120.6361,120.3596,120.3688,21700.0
2014-09-30 15:50:00,130.58,130.66,130.54,130.56,29000.0,120.3596,120.4334,120.3227,120.3412,29000.0
2014-09-30 15:55:00,130.59,130.59,130.29,130.29,65500.0,120.3688,120.3688,120.0923,120.0923,65500.0
2014-10-01 09:30:00,130.28,130.6,129.49,129.8,21500.0,120.0831,120.378,119.3549,119.6407,21500.0
2014-10-01 09:35:00,129.77,129.87,128.61,128.72,21600.0,119.613,119.7052,118.5438,118.6452,21600.0
2014-10-01 09:40:00,128.67,129.05,128.2,128.2,15300.0,118.5991,118.9494,118.1659,118.1659,15300.0
2014-10-01 09:45:00,128.19,128.71,128.19,128.5,19500.0,118.1567,118.636,118.1567,118.4424,19500.0
2014-10-01 09:50:00,128.52,128.55,128.22,128.45,13100.0,118.4608,118.4885,118.1843,118.3963,13100.0
2014-10-01 09:55:00,128.33,128.35,128.08,128.08,9400.0,118.2857,118.3042,118.0553,118.0553,9400.0
2014-10-01 10:00:00,128.02,128.22,127.7,127.7,17500.0,118.0,118.1843,117.705,117.705,17500.0
2014-10-01 10:05:00,127.7,128.16,127.53,127.88,18600.0,117.705,118.129,117.5483,117.8709,18600.0
2014-10-01 10:10:00,127.91,127.94,127.63,127.64,28800.0,117.8986,117.9262,117.6405,117.6497,28800.0
2014-10-01 10:15:00,127.65,128.13,127.64,128.11,33500.0,117.6589,118.1014,117.6497,118.0829,33500.0
2014-10-01 10:20:00,128.16,128.58,128.07,128.22,15400.0,118.129,118.5162,118.0461,118.1843,15400.0
2014-10-01 10:25:00,128.23,128.57,128.22,128.52,23600.0,118.1935,118.5069,118.1843,118.4608,23600.0
2014-10-01 10:30:00,128.52,128.56,128.33,128.33,16400.0,118.4608,118.4977,118.2857,118.2857,16400.0
2014-10-01 10:35:00,128.28,128.28,128.03,128.15,24700.0,118.2396,118.2396,118.0092,118.1198,24700.0
2014-10-01 10:40:00,128.11,128.3,128.11,128.16,9800.0,118.0829,118.2581,118.0829,118.129,9800.0
2014-10-01 10:45:00,128.19,128.5,128.17,128.44,9200.0,118.1567,118.4424,118.1382,118.3871,9200.0
2014-10-01 10:50:00,128.48,128.66,128.47,128.58,10000.0,118.424,118.5899,118.4148,118.5162,10000.0
2014-10-01 10:55:00,128.59,128.82,128.56,128.82,3900.0,118.5254,118.7374,118.4977,118.7374,3900.0
2014-10-01 11:00:00,128.85,129.03,128.82,129.02,7200.0,118.765,118.9309,118.7374,118.9217,7200.0
2014-10-01 11:05:00,129.05,129.12,128.95,128.98,8200.0,118.9494,119.0139,118.8572,118.8848,8200.0
2014-10-01 11:10:00,129.0,129.03,128.76,128.84,4700.0,118.9033,118.9309,118.6821,118.7558,4700.0
2014-10-01 11:15:00,128.8,129.07,128.8,128.97,6100.0,118.7189,118.9678,118.7189,118.8756,6100.0
2014-10-01 11:20:00,128.98,129.02,128.89,129.02,3300.0,118.8848,118.9217,118.8019,118.9217,3300.0
2014-10-01 11:25:00,128.96,128.96,128.71,128.82,7300.0,118.8664,118.8664,118.636,118.7374,7300.0
2014-10-01 11:30:00,128.82,128.92,128.75,128.89,7900.0,118.7374,118.8295,118.6728,118.8019,7900.0
2014-10-01 11:35:00,128.92,129.05,128.91,128.97,5100.0,118.8295,118.9494,118.8203,118.8756,5100.0
2014-10-01 11:40:00,128.96,129.0,128.91,128.98,9600.0,118.8664,118.9033,118.8203,118.8848,9600.0
2014-10-01 11:45:00,128.99,129.0,128.64,128.65,13800.0,118.8941,118.9033,118.5715,118.5807,13800.0
2014-10-01 11:50:00,128.69,128.74,128.63,128.63,5600.0,118.6175,118.6636,118.5622,118.5622,5600.0
2014-10-01 11:55:00,128.65,128.71,128.6,128.7,5000.0,118.5807,118.636,118.5346,118.6268,5000.0
2014-10-01 12:00:00,128.66,128.72,128.49,128.55,6800.0,118.5899,118.6452,118.4332,118.4885,6800.0
2014-10-01 12:05:00,128.57,128.67,128.48,128.65,5100.0,118.5069,118.5991,118.424,118.5807,5100.0
2014-10-01 12:10:00,128.66,128.66,128.41,128.41,6100.0,118.5899,118.5899,118.3595,118.3595,6100.0
2014-10-01 12:15:00,128.45,128.56,128.39,128.53,4800.0,118.3963,118.4977,118.341,118.4701,4800.0
2014-10-01 12:20:00,128.54,128.63,128.46,128.63,3400.0,118.4793,118.5622,118.4055,118.5622,3400.0
2014-10-01 12:25:00,128.64,128.64,128.44,128.54,6500.0,118.5715,118.5715,118.3871,118.4793,6500.0
2014-10-01 12:30:00,128.59,128.59,128.42,128.46,5400.0,118.5254,118.5254,118.3687,118.4055,5400.0
2014-10-01 12:35:00,128.43,128.47,128.33,128.33,5400.0,118.3779,118.4148,118.2857,118.2857,5400.0
2014-10-01 12:40:00,128.37,128.44,128.25,128.25,5700.0,118.3226,118.3871,118.212,118.212,5700.0
2014-10-01 12:45:00,128.26,128.26,128.06,128.11,5700.0,118.2212,118.2212,118.0369,118.0829,5700.0
2014-10-01 12:50:00,128.07,128.22,128.06,128.19,4900.0,118.0461,118.1843,118.0369,118.1567,4900.0
2014-10-01 12:55:00,128.17,128.19,128.08,128.1,4400.0,118.1382,118.1567,118.0553,118.0737,4400.0
2014-10-01 13:00:00,128.02,128.11,128.0,128.09,6200.0,118.0,118.0829,117.9815,118.0645,6200.0
2014-10-01 13:05:00,128.01,128.06,127.82,127.88,4300.0,117.9908,118.0369,117.8156,117.8709,4300.0
2014-10-01 13:10:00,127.89,128.02,127.79,127.79,6100.0,117.8802,118.0,117.788,117.788,6100.0
2014-10-01 13:15:00,127.73,127.77,127.6,127.66,11400.0,117.7327,117.7695,117.6129,117.6682,11400.0
2014-10-01 13:20:00,127.63,127.72,127.58,127.63,6200.0,117.6405,117.7235,117.5944,117.6405,6200.0
2014-10-01 13:25:00,127.68,127.83,127.65,127.83,2600.0,117.6866,117.8249,117.6589,117.8249,2600.0
2014-10-01 13:30:00,127.86,127.86,127.75,127.79,4500.0,117.8525,117.8525,117.7511,117.788,4500.0
2014-10-01 13:35:00,127.75,127.76,127.6,127.67,8300.0,117.7511,117.7603,117.6129,117.6774,8300.0
2014-10-01 13:40:00,127.58,127.64,127.56,127.61,4700.0,117.5944,117.6497,117.576,117.6221,4700.0
2014-10-01 13:45:00,127.63,127.79,127.6,127.61,9600.0,117.6405,117.788,117.6129,117.6221,9600.0
2014-10-01 13:50:00,127.67,127.72,127.57,127.68,10300.0,117.6774,117.7235,117.5852,117.6866,10300.0
2014-10-01 13:55:00,127.63,127.71,127.62,127.69,3000.0,117.6405,117.7142,117.6313,117.6958,3000.0
2014-10-01 14:00:00,127.68,127.82,127.66,127.81,4200.0,117.6866,117.8156,117.6682,117.8064,4200.0
2014-10-01 14:05:00,127.87,128.07,127.87,128.07,6700.0,117.8617,118.0461,117.8617,118.0461,6700.0
2014-10-01 14:10:00,128.06,128.15,127.89,127.9,23500.0,118.0369,118.1198,117.8802,117.8894,23500.0
2014-10-01 14:15:00,127.89,128.01,127.89,128.0,6200.0,117.8802,117.9908,117.8802,117.9815,6200.0
2014-10-01 14:20:00,128.05,128.09,127.86,128.09,8800.0,118.0276,118.0645,117.8525,118.0645,8800.0
2014-10-01 14:25:00,128.14,128.22,128.04,128.09,5500.0,118.1106,118.1843,118.0184,118.0645,5500.0
2014-10-01 14:30:00,128.1,128.12,128.02,128.06,12000.0,118.0737,118.0922,118.0,118.0369,12000.0
2014-10-01 14:35:00,128.13,128.17,128.06,128.16,4800.0,118.1014,118.1382,118.0369,118.129,4800.0
2014-10-01 14:40:00,128.18,128.21,128.05,128.09,8500.0,118.1475,118.1751,118.0276,118.0645,8500.0
2014-10-01 14:45:00,128.12,128.12,127.92,128.0,5600.0,118.0922,118.0922,117.9078,117.9815,5600.0
2014-10-01 14:50:00,127.99,128.02,127.76,127.78,32800.0,117.9723,118.0,117.7603,117.7788,32800.0
2014-10-01 14:55:00,127.78,127.8,127.53,127.55,8500.0,117.7788,117.7972,117.5483,117.5668,8500.0
2014-10-01 15:00:00,127.57,127.64,127.51,127.53,11000.0,117.5852,117.6497,117.5299,117.5483,11000.0
2014-10-01 15:05:00,127.52,127.65,127.49,127.52,15900.0,117.5391,117.6589,117.5115,117.5391,15900.0
2014-10-01 15:10:00,127.53,127.8,127.52,127.74,10400.0,117.5483,117.7972,117.5391,117.7419,10400.0
2014-10-01 15:15:00,127.76,127.86,127.68,127.72,12300.0,117.7603,117.8525,117.6866,117.7235,12300.0
2014-10-01 15:20:00,127.71,127.76,127.5,127.55,10300.0,117.7142,117.7603,117.5207,117.5668,10300.0
2014-10-01 15:25:00,127.56,127.8,127.5,127.68,11100.0,117.576,117.7972,117.5207,117.6866,11100.0
2014-10-01 15:30:00,127.7,127.96,127.7,127.79,12300.0,117.705,117.9447,117.705,117.788,12300.0
2014-10-01 15:35:00,127.79,127.86,127.68,127.83,17800.0,117.788,117.8525,117.6866,117.8249,17800.0
2014-10-01 15:40:00,127.82,128.05,127.82,127.91,17900.0,117.8156,118.0276,117.8156,117.8986,17900.0
2014-10-01 15:45:00,127.93,128.08,127.93,128.0,23600.0,117.917,118.0553,117.917,117.9815,23600.0
2014-10-01 15:50:00,128.0,128.0,127.8,127.87,55700.0,117.9815,117.9815,117.7972,117.8617,55700.0
2014-10-01 15:55:00,127.87,128.17,127.87,127.99,163600.0,117.8617,118.1382,117.8617,117.9723,163600.0
2014-10-02 09:30:00,127.1,127.85,127.04,127.82,13800.0,117.152,117.8433,117.0967,117.8156,13800.0
2014-10-02 09:35:00,127.81,128.21,127.69,127.69,11800.0,117.8064,118.1751,117.6958,117.6958,11800.0
2014-10-02 09:40:00,127.68,127.68,127.36,127.39,28300.0,117.6866,117.6866,117.3916,117.4193,28300.0
2014-10-02 09:45:00,127.43,127.64,127.36,127.6,27800.0,117.4562,117.6497,117.3916,117.6129,27800.0
2014-10-02 09:50:00,127.51,127.65,127.4,127.5,9500.0,117.5299,117.6589,117.4285,117.5207,9500.0
2014-10-02 09:55:00,127.58,127.6,127.47,127.51,8200.0,117.5944,117.6129,117.493,117.5299,8200.0
2014-10-02 10:00:00,127.51,127.59,127.4,127.52,18700.0,117.5299,117.6036,117.4285,117.5391,18700.0
2014-10-02 10:05:00,127.45,127.6,127.24,127.5,14400.0,117.4746,117.6129,117.281,117.5207,14400.0
2014-10-02 10:10:00,127.5,127.54,127.1,127.16,12000.0,117.5207,117.5576,117.152,117.2073,12000.0
2014-10-02 10:15:00,127.07,127.17,127.0,127.14,14000.0,117.1243,117.2165,117.0598,117.1889,14000.0
2014-10-02 10:20:00,127.11,127.31,127.08,127.31,18500.0,117.1612,117.3456,117.1336,117.3456,18500.0
2014-10-02 10:25:00,127.32,127.36,126.98,127.07,10800.0,117.3548,117.3916,117.0414,117.1243,10800.0
2014-10-02 10:30:00,127.04,127.04,126.73,126.73,32000.0,117.0967,117.0967,116.8109,116.8109,32000.0
2014-10-02 10:35:00,126.71,126.73,126.53,126.55,19500.0,116.7925,116.8109,116.6266,116.645,19500.0
2014-10-02 10:40:00,126.52,126.6,126.31,126.36,90300.0,116.6174,116.6911,116.4238,116.4699,90300.0
2014-10-02 10:45:00,126.34,126.48,126.25,126.43,13000.0,116.4515,116.5805,116.3685,116.5344,13000.0
2014-10-02 10:50:00,126.45,126.5,126.24,126.42,7300.0,116.5529,116.599,116.3593,116.5252,7300.0
2014-10-02 10:55:00,126.5,126.55,126.29,126.34,11300.0,116.599,116.645,116.4054,116.4515,11300.0
2014-10-02 11:00:00,126.35,126.52,126.34,126.5,14400.0,116.4607,116.6174,116.4515,116.599,14400.0
2014-10-02 11:05:00,126.46,126.62,126.44,126.44,13300.0,116.5621,116.7096,116.5436,116.5436,13300.0
2014-10-02 11:10:00,126.44,126.61,126.27,126.31,20700.0,116.5436,116.7003,116.387,116.4238,20700.0
2014-10-02 11:15:00,126.36,126.36,126.1,126.16,11600.0,116.4699,116.4699,116.2303,116.2856,11600.0
2014-10-02 11:20:00,126.15,126.15,126.01,126.12,6800.0,116.2763,116.2763,116.1473,116.2487,6800.0
2014-10-02 11:25:00,126.12,126.31,126.05,126.1,31100.0,116.2487,116.4238,116.1842,116.2303,31100.0
2014-10-02 11:30:00,126.11,126.21,125.98,126.0,15100.0,116.2395,116.3316,116.1197,116.1381,15100.0
2014-10-02 11:35:00,126.03,126.08,125.9,126.07,15200.0,116.1657,116.2118,116.0459,116.2026,15200.0
2014-10-02 11:40:00,126.07,126.08,125.9,126.02,21800.0,116.2026,116.2118,116.0459,116.1565,21800.0
2014-10-02 11:45:00,126.07,126.3,125.96,126.24,19000.0,116.2026,116.4146,116.1012,116.3593,19000.0
2014-10-02 11:50:00,126.19,126.29,126.11,126.28,23600.0,116.3132,116.4054,116.2395,116.3962,23600.0
2014-10-02 11:55:00,126.28,126.3,126.05,126.1,27900.0,116.3962,116.4146,116.1842,116.2303,27900.0
2014-10-02 12:00:00,126.17,126.21,126.04,126.11,25600.0,116.2948,116.3316,116.175,116.2395,25600.0
2014-10-02 12:05:00,126.08,126.25,126.08,126.19,50700.0,116.2118,116.3685,116.2118,116.3132,50700.0
2014-10-02 12:10:00,126.19,126.3,126.13,126.17,58900.0,116.3132,116.4146,116.2579,116.2948,58900.0
2014-10-02 12:15:00,126.17,126.2,126.01,126.04,6300.0,116.2948,116.3224,116.1473,116.175,6300.0
2014-10-02 12:20:00,126.05,126.12,126.02,126.06,7500.0,116.1842,116.2487,116.1565,116.1934,7500.0
2014-10-02 12:25:00,126.05,126.17,126.02,126.17,8600.0,116.1842,116.2948,116.1565,116.2948,8600.0
2014-10-02 12:30:00,126.19,126.21,126.01,126.05,10300.0,116.3132,116.3316,116.1473,116.1842,10300.0
2014-10-02 12:35:00,126.05,126.09,126.04,126.09,5000.0,116.1842,116.221,116.175,116.221,5000.0
2014-10-02 12:40:00,126.1,126.16,126.02,126.14,3700.0,116.2303,116.2856,116.1565,116.2671,3700.0
2014-10-02 12:45:00,126.15,126.21,126.04,126.05,6100.0,116.2763,116.3316,116.175,116.1842,6100.0
2014-10-02 12:50:00,126.06,126.42,126.06,126.33,6000.0,116.1934,116.5252,116.1934,116.4423,6000.0
2014-10-02 12:55:00,126.5,126.61,126.36,126.59,3300.0,116.599,116.7003,116.4699,116.6819,3300.0
2014-10-02 13:00:00,126.54,126.92,126.53,126.92,4400.0,116.6358,116.9861,116.6266,116.9861,4400.0
2014-10-02 13:05:00,126.91,127.07,126.8,127.01,14900.0,116.9769,117.1243,116.8755,117.069,14900.0
2014-10-02 13:10:00,127.02,127.25,127.01,127.25,4000.0,117.0783,117.2902,117.069,117.2902,4000.0
2014-10-02 13:15:00,127.25,127.48,127.25,127.48,3400.0,117.2902,117.5022,117.2902,117.5022,3400.0
2014-10-02 13:20:00,127.45,127.5,127.22,127.5,31300.0,117.4746,117.5207,117.2626,117.5207,31300.0
2014-10-02 13:25:00,127.42,127.6,127.42,127.55,3700.0,117.4469,117.6129,117.4469,117.5668,3700.0
2014-10-02 13:30:00,127.55,127.58,127.42,127.48,5100.0,117.5668,117.5944,117.4469,117.5022,5100.0
2014-10-02 13:35:00,127.49,127.5,127.2,127.23,6700.0,117.5115,117.5207,117.2442,117.2718,6700.0
2014-10-02 13:40:00,127.21,127.4,127.2,127.31,2200.0,117.2534,117.4285,117.2442,117.3456,2200.0
2014-10-02 13:45:00,127.32,127.43,127.28,127.29,2700.0,117.3548,117.4562,117.3179,117.3271,2700.0
2014-10-02 13:50:00,127.31,127.44,127.22,127.44,5900.0,117.3456,117.4654,117.2626,117.4654,5900.0
2014-10-02 13:55:00,127.39,127.39,127.23,127.25,2700.0,117.4193,117.4193,117.2718,117.2902,2700.0
2014-10-02 14:00:00,127.27,127.27,127.2,127.22,6000.0,117.3087,117.3087,117.2442,117.2626,6000.0
2014-10-02 14:05:00,127.22,127.42,127.22,127.34,7900.0,117.2626,117.4469,117.2626,117.3732,7900.0
2014-10-02 14:10:00,127.32,127.51,127.31,127.51,6200.0,117.3548,117.5299,117.3456,117.5299,6200.0
2014-10-02 14:15:00,127.49,127.49,127.26,127.29,6300.0,117.5115,117.5115,117.2995,117.3271,6300.0
2014-10-02 14:20:00,127.28,127.34,127.2,127.31,6400.0,117.3179,117.3732,117.2442,117.3456,6400.0
2014-10-02 14:25:00,127.31,127.48,127.29,127.48,4900.0,117.3456,117.5022,117.3271,117.5022,4900.0
2014-10-02 14:30:00,127.41,127.47,127.22,127.26,3800.0,117.4377,117.493,117.2626,117.2995,3800.0
2014-10-02 14:35:00,127.29,127.29,127.17,127.22,5900.0,117.3271,117.3271,117.2165,117.2626,5900.0
2014-10-02 14:40:00,127.22,127.44,127.22,127.39,7500.0,117.2626,117.4654,117.2626,117.4193,7500.0
2014-10-02 14:45:00,127.38,127.51,127.32,127.35,16400.0,117.4101,117.5299,117.3548,117.3824,16400.0
2014-10-02 14:50:00,127.34,127.58,127.32,127.52,13100.0,117.3732,117.5944,117.3548,117.5391,13100.0
2014-10-02 14:55:00,127.5,127.53,127.32,127.36,4400.0,117.5207,117.5483,117.3548,117.3916,4400.0
2014-10-02 15:00:00,127.32,127.42,127.28,127.38,6300.0,117.3548,117.4469,117.3179,117.4101,6300.0
2014-10-02 15:05:00,127.34,127.47,127.3,127.39,5100.0,117.3732,117.493,117.3363,117.4193,5100.0
2014-10-02 15:10:00,127.41,127.5,127.39,127.41,5700.0,117.4377,117.5207,117.4193,117.4377,5700.0
2014-10-02 15:15:00,127.38,127.39,127.14,127.15,10200.0,117.4101,117.4193,117.1889,117.1981,10200.0
2014-10-02 15:20:00,127.17,127.28,127.13,127.22,7800.0,117.2165,117.3179,117.1796,117.2626,7800.0
2014-10-02 15:25:00,127.2,127.29,127.14,127.23,6900.0,117.2442,117.3271,117.1889,117.2718,6900.0
2014-10-02 15:30:00,127.2,127.21,126.94,127.04,14100.0,117.2442,117.2534,117.0045,117.0967,14100.0
2014-10-02 15:35:00,127.02,127.17,126.99,127.14,11100.0,117.0783,117.2165,117.0506,117.1889,11100.0
2014-10-02 15:40:00,127.15,127.21,127.07,127.07,10500.0,117.1981,117.2534,117.1243,117.1243,10500.0
2014-10-02 15:45:00,127.08,127.31,127.05,127.24,26200.0,117.1336,117.3456,117.1059,117.281,26200.0
2014-10-02 15:50:00,127.29,127.33,127.08,127.1,17500.0,117.3271,117.364,117.1336,117.152,17500.0
2014-10-02 15:55:00,127.11,127.28,127.1,127.13,29400.0,117.1612,117.3179,117.152,117.1796,29400.0
2014-10-03 09:30:00,128.09,128.18,127.78,127.78,8500.0,118.0645,118.1475,117.7788,117.7788,8500.0
2014-10-03 09:35:00,127.78,127.95,127.47,127.7,4500.0,117.7788,117.9355,117.493,117.705,4500.0
2014-10-03 09:40:00,127.78,128.25,127.68,128.09,35500.0,117.7788,118.212,117.6866,118.0645,35500.0
2014-10-03 09:45:00,128.09,128.32,127.9,128.22,11900.0,118.0645,118.2765,117.8894,118.1843,11900.0
2014-10-03 09:50:00,128.16,128.16,127.99,128.04,4900.0,118.129,118.129,117.9723,118.0184,4900.0
2014-10-03 09:55:00,128.02,128.53,127.95,128.37,4800.0,118.0,118.4701,117.9355,118.3226,4800.0
2014-10-03 10:00:00,128.61,128.84,128.55,128.84,3300.0,118.5438,118.7558,118.4885,118.7558,3300.0
2014-10-03 10:05:00,128.74,128.75,128.5,128.67,3700.0,118.6636,118.6728,118.4424,118.5991,3700.0
2014-10-03 10:10:00,128.66,128.72,128.51,128.66,5100.0,118.5899,118.6452,118.4516,118.5899,5100.0
2014-10-03 10:15:00,128.63,128.84,128.63,128.77,14100.0,118.5622,118.7558,118.5622,118.6913,14100.0
2014-10-03 10:20:00,128.79,129.06,128.78,128.91,17200.0,118.7097,118.9586,118.7005,118.8203,17200.0
2014-10-03 10:25:00,128.91,128.93,128.83,128.93,13300.0,118.8203,118.8388,118.7466,118.8388,13300.0
2014-10-03 10:30:00,128.97,128.97,128.83,128.97,6900.0,118.8756,118.8756,118.7466,118.8756,6900.0
2014-10-03 10:35:00,128.97,129.04,128.86,128.96,6600.0,118.8756,118.9401,118.7742,118.8664,6600.0
2014-10-03 10:40:00,128.92,128.97,128.84,128.9,12600.0,118.8295,118.8756,118.7558,118.8111,12600.0
2014-10-03 10:45:00,129.0,129.0,128.85,128.96,5900.0,118.9033,118.9033,118.765,118.8664,5900.0
2014-10-03 10:50:00,129.04,129.11,128.9,129.04,8400.0,118.9401,119.0047,118.8111,118.9401,8400.0
2014-10-03 10:55:00,129.04,129.06,129.0,129.06,2100.0,118.9401,118.9586,118.9033,118.9586,2100.0
2014-10-03 11:00:00,129.03,129.18,129.01,129.11,4500.0,118.9309,119.0692,118.9125,119.0047,4500.0
2014-10-03 11:05:00,129.14,129.23,129.13,129.23,7500.0,119.0323,119.1153,119.0231,119.1153,7500.0
2014-10-03 11:10:00,129.2,129.25,129.01,129.05,6800.0,119.0876,119.1337,118.9125,118.9494,6800.0
2014-10-03 11:15:00,129.1,129.16,128.97,129.05,6900.0,118.9955,119.0508,118.8756,118.9494,6900.0
2014-10-03 11:20:00,129.04,129.07,128.95,129.01,9200.0,118.9401,118.9678,118.8572,118.9125,9200.0
2014-10-03 11:25:00,129.03,129.16,129.01,129.07,9800.0,118.9309,119.0508,118.9125,118.9678,9800.0
2014-10-03 11:30:00,129.08,129.15,129.01,129.12,9400.0,118.977,119.0415,118.9125,119.0139,9400.0
2014-10-03 11:35:00,129.12,129.15,128.99,129.05,24000.0,119.0139,119.0415,118.8941,118.9494,24000.0
2014-10-03 11:40:00,129.03,129.25,129.03,129.17,4800.0,118.9309,119.1337,118.9309,119.06,4800.0
2014-10-03 11:45:00,129.25,129.25,129.04,129.08,2900.0,119.1337,119.1337,118.9401,118.977,2900.0
2014-10-03 11:50:00,129.08,129.13,128.97,128.97,2900.0,118.977,119.0231,118.8756,118.8756,2900.0
2014-10-03 11:55:00,128.96,129.19,128.89,129.16,5700.0,118.8664,119.0784,118.8019,119.0508,5700.0
2014-10-03 12:00:00,129.2,129.2,128.85,128.91,7600.0,119.0876,119.0876,118.765,118.8203,7600.0
2014-10-03 12:05:00,128.89,129.0,128.89,128.91,4600.0,118.8019,118.9033,118.8019,118.8203,4600.0
2014-10-03 12:10:00,128.9,129.01,128.89,128.89,7400.0,118.8111,118.9125,118.8019,118.8019,7400.0
2014-10-03 12:15:00,128.88,129.26,128.87,129.23,7300.0,118.7927,119.1429,118.7835,119.1153,7300.0
2014-10-03 12:20:00,129.22,129.41,129.22,129.41,4600.0,119.1061,119.2812,119.1061,119.2812,4600.0
2014-10-03 12:25:00,129.39,129.44,129.3,129.3,8300.0,119.2628,119.3088,119.1798,119.1798,8300.0
2014-10-03 12:30:00,129.31,129.38,129.27,129.33,5600.0,119.189,119.2535,119.1521,119.2074,5600.0
2014-10-03 12:35:00,129.33,129.44,129.31,129.44,5200.0,119.2074,119.3088,119.189,119.3088,5200.0
2014-10-03 12:40:00,129.44,129.53,129.41,129.47,4200.0,119.3088,119.3918,119.2812,119.3365,4200.0
2014-10-03 12:45:00,129.46,129.55,129.41,129.53,4000.0,119.3273,119.4102,119.2812,119.3918,4000.0
2014-10-03 12:50:00,129.53,129.56,129.46,129.56,3800.0,119.3918,119.4194,119.3273,119.4194,3800.0
2014-10-03 12:55:00,129.57,129.57,129.44,129.46,4000.0,119.4287,119.4287,119.3088,119.3273,4000.0
2014-10-03 13:00:00,129.49,129.52,129.34,129.34,3700.0,119.3549,119.3826,119.2167,119.2167,3700.0
2014-10-03 13:05:00,129.35,129.36,129.19,129.24,4000.0,119.2259,119.2351,119.0784,119.1245,4000.0
2014-10-03 13:10:00,129.19,129.24,129.19,129.2,1700.0,119.0784,119.1245,119.0784,119.0876,1700.0
2014-10-03 13:15:00,129.2,129.2,129.08,129.1,5500.0,119.0876,119.0876,118.977,118.9955,5500.0
2014-10-03 13:20:00,129.15,129.18,129.05,129.11,3000.0,119.0415,119.0692,118.9494,119.0047,3000.0
2014-10-03 13:25:00,129.12,129.13,128.94,128.94,5600.0,119.0139,119.0231,118.848,118.848,5600.0
2014-10-03 13:30:00,128.96,128.97,128.8,128.81,6200.0,118.8664,118.8756,118.7189,118.7281,6200.0
2014-10-03 13:35:00,128.8,128.81,128.74,128.74,3900.0,118.7189,118.7281,118.6636,118.6636,3900.0
2014-10-03 13:40:00,128.72,128.8,128.72,128.79,3100.0,118.6452,118.7189,118.6452,118.7097,3100.0
2014-10-03 13:45:00,128.79,128.83,128.72,128.83,3800.0,118.7097,118.7466,118.6452,118.7466,3800.0
2014-10-03 13:50:00,128.85,128.97,128.85,128.93,4000.0,118.765,118.8756,118.765,118.8388,4000.0
2014-10-03 13:55:00,128.92,128.96,128.89,128.89,2800.0,118.8295,118.8664,118.8019,118.8019,2800.0
2014-10-03 14:00:00,128.9,129.1,128.9,129.09,6800.0,118.8111,118.9955,118.8111,118.9862,6800.0
2014-10-03 14:05:00,129.12,129.2,129.08,129.18,6400.0,119.0139,119.0876,118.977,119.0692,6400.0
2014-10-03 14:10:00,129.21,129.29,129.14,129.15,5600.0,119.0968,119.1706,119.0323,119.0415,5600.0
2014-10-03 14:15:00,129.15,129.27,129.12,129.23,4000.0,119.0415,119.1521,119.0139,119.1153,4000.0
2014-10-03 14:20:00,129.24,129.29,129.19,129.21,7300.0,119.1245,119.1706,119.0784,119.0968,7300.0
2014-10-03 14:25:00,129.2,129.3,129.13,129.16,11200.0,119.0876,119.1798,119.0231,119.0508,11200.0
2014-10-03 14:30:00,129.17,129.22,129.13,129.16,8000.0,119.06,119.1061,119.0231,119.0508,8000.0
2014-10-03 14:35:00,129.16,129.16,129.11,129.16,5200.0,119.0508,119.0508,119.0047,119.0508,5200.0
2014-10-03 14:40:00,129.16,129.26,129.15,129.16,5100.0,119.0508,119.1429,119.0415,119.0508,5100.0
2014-10-03 14:45:00,129.16,129.32,129.16,129.32,6400.0,119.0508,119.1982,119.0508,119.1982,6400.0
2014-10-03 14:50:00,129.32,129.38,129.27,129.35,8100.0,119.1982,119.2535,119.1521,119.2259,8100.0
2014-10-03 14:55:00,129.36,129.39,129.22,129.22,3700.0,119.2351,119.2628,119.1061,119.1061,3700.0
2014-10-03 15:00:00,129.25,129.34,129.19,129.34,6200.0,119.1337,119.2167,119.0784,119.2167,6200.0
2014-10-03 15:05:00,129.34,129.34,129.18,129.18,6500.0,119.2167,119.2167,119.0692,119.0692,6500.0
2014-10-03 15:10:00,129.17,129.23,129.12,129.19,13800.0,119.06,119.1153,119.0139,119.0784,13800.0
2014-10-03 15:15:00,129.21,129.25,129.16,129.2,11100.0,119.0968,119.1337,119.0508,119.0876,11100.0
2014-10-03 15:20:00,129.22,129.31,129.16,129.25,13300.0,119.1061,119.189,119.0508,119.1337,13300.0
2014-10-03 15:25:00,129.24,129.27,129.15,129.15,8700.0,119.1245,119.1521,119.0415,119.0415,8700.0
2014-10-03 15:30:00,129.17,129.23,129.15,129.18,10600.0,119.06,119.1153,119.0415,119.0692,10600.0
2014-10-03 15:35:00,129.18,129.28,129.16,129.25,11800.0,119.0692,119.1614,119.0508,119.1337,11800.0
2014-10-03 15:40:00,129.27,129.27,129.12,129.13,12900.0,119.1521,119.1521,119.0139,119.0231,12900.0
2014-10-03 15:45:00,129.14,129.23,129.04,129.19,36500.0,119.0323,119.1153,118.9401,119.0784,36500.0
2014-10-03 15:50:00,129.19,129.2,129.04,129.08,24600.0,119.0784,119.0876,118.9401,118.977,24600.0
2014-10-03 15:55:00,129.06,129.07,128.91,128.93,38100.0,118.9586,118.9678,118.8203,118.8388,38100.0
2014-10-06 09:30:00,129.82,130.24,129.29,130.13,7500.0,119.6591,120.0462,119.1706,119.9448,7500.0
2014-10-06 09:35:00,130.13,130.45,129.5,129.5,4100.0,119.9448,120.2398,119.3641,119.3641,4100.0
2014-10-06 09:40:00,129.65,129.78,129.41,129.57,11300.0,119.5024,119.6222,119.2812,119.4287,11300.0
2014-10-06 09:45:00,129.44,129.89,129.44,129.55,5500.0,119.3088,119.7236,119.3088,119.4102,5500.0
2014-10-06 09:50:00,129.44,129.44,129.1,129.18,14200.0,119.3088,119.3088,118.9955,119.0692,14200.0
2014-10-06 09:55:00,129.21,129.37,128.95,128.95,5700.0,119.0968,119.2443,118.8572,118.8572,5700.0
2014-10-06 10:00:00,129.01,129.13,128.49,128.79,8400.0,118.9125,119.0231,118.4332,118.7097,8400.0
2014-10-06 10:05:00,128.75,129.2,128.75,128.97,10700.0,118.6728,119.0876,118.6728,118.8756,10700.0
2014-10-06 10:10:00,128.91,129.09,128.82,128.84,6400.0,118.8203,118.9862,118.7374,118.7558,6400.0
2014-10-06 10:15:00,128.81,128.9,128.74,128.9,16100.0,118.7281,118.8111,118.6636,118.8111,16100.0
2014-10-06 10:20:00,128.88,128.88,128.58,128.6,25800.0,118.7927,118.7927,118.5162,118.5346,25800.0
2014-10-06 10:25:00,128.61,128.8,128.59,128.63,5100.0,118.5438,118.7189,118.5254,118.5622,5100.0
2014-10-06 10:30:00,128.66,128.67,128.42,128.5,6700.0,118.5899,118.5991,118.3687,118.4424,6700.0
2014-10-06 10:35:00,128.6,128.73,128.37,128.42,3800.0,118.5346,118.6544,118.3226,118.3687,3800.0
2014-10-06 10:40:00,128.43,128.57,128.31,128.38,5700.0,118.3779,118.5069,118.2673,118.3318,5700.0
2014-10-06 10:45:00,128.37,128.38,128.13,128.15,6700.0,118.3226,118.3318,118.1014,118.1198,6700.0
2014-10-06 10:50:00,128.21,128.33,128.05,128.05,5300.0,118.1751,118.2857,118.0276,118.0276,5300.0
2014-10-06 10:55:00,128.04,128.11,128.02,128.08,7500.0,118.0184,118.0829,118.0,118.0553,7500.0
2014-10-06 11:00:00,128.04,128.1,128.0,128.06,8300.0,118.0184,118.0737,117.9815,118.0369,8300.0
2014-10-06 11:05:00,128.06,128.26,128.03,128.24,15700.0,118.0369,118.2212,118.0092,118.2028,15700.0
2014-10-06 11:10:00,128.24,128.39,128.24,128.35,12100.0,118.2028,118.341,118.2028,118.3042,12100.0
2014-10-06 11:15:00,128.36,128.43,128.18,128.35,22600.0,118.3134,118.3779,118.1475,118.3042,22600.0
2014-10-06 11:20:00,128.34,128.34,128.18,128.22,44600.0,118.2949,118.2949,118.1475,118.1843,44600.0
2014-10-06 11:25:00,128.22,128.28,128.21,128.24,19700.0,118.1843,118.2396,118.1751,118.2028,19700.0
2014-10-06 11:30:00,128.25,128.46,128.24,128.3,10400.0,118.212,118.4055,118.2028,118.2581,10400.0
2014-10-06 11:35:00,128.25,128.25,127.96,127.96,9100.0,118.212,118.212,117.9447,117.9447,9100.0
2014-10-06 11:40:00,127.98,128.01,127.55,127.57,5300.0,117.9631,117.9908,117.5668,117.5852,5300.0
2014-10-06 11:45:00,127.54,127.61,127.34,127.5,7300.0,117.5576,117.6221,117.3732,117.5207,7300.0
2014-10-06 11:50:00,127.42,127.53,127.4,127.44,3400.0,117.4469,117.5483,117.4285,117.4654,3400.0
2014-10-06 11:55:00,127.45,127.45,127.2,127.24,13000.0,117.4746,117.4746,117.2442,117.281,13000.0
2014-10-06 12:00:00,127.24,127.33,127.22,127.22,12500.0,117.281,117.364,117.2626,117.2626,12500.0
2014-10-06 12:05:00,127.21,127.43,127.2,127.38,7600.0,117.2534,117.4562,117.2442,117.4101,7600.0
2014-10-06 12:10:00,127.46,127.51,127.28,127.28,5900.0,117.4838,117.5299,117.3179,117.3179,5900.0
2014-10-06 12:15:00,127.31,127.53,127.29,127.5,5700.0,117.3456,117.5483,117.3271,117.5207,5700.0
2014-10-06 12:20:00,127.52,127.52,127.21,127.21,4400.0,117.5391,117.5391,117.2534,117.2534,4400.0
2014-10-06 12:25:00,127.21,127.39,127.14,127.18,4700.0,117.2534,117.4193,117.1889,117.2257,4700.0
2014-10-06 12:30:00,127.13,127.13,126.95,127.1,5100.0,117.1796,117.1796,117.0137,117.152,5100.0
2014-10-06 12:35:00,127.11,127.11,126.95,126.98,6800.0,117.1612,117.1612,117.0137,117.0414,6800.0
2014-10-06 12:40:00,126.95,127.03,126.56,126.57,10600.0,117.0137,117.0875,116.6543,116.6635,10600.0
2014-10-06 12:45:00,126.53,126.84,126.51,126.84,1500.0,116.6266,116.9123,116.6082,116.9123,1500.0
2014-10-06 12:50:00,126.88,126.88,126.71,126.71,4400.0,116.9492,116.9492,116.7925,116.7925,4400.0
2014-10-06 12:55:00,126.69,126.88,126.66,126.75,4600.0,116.7741,116.9492,116.7464,116.8294,4600.0
2014-10-06 13:00:00,126.81,127.07,126.64,127.06,5100.0,116.8847,117.1243,116.728,117.1151,5100.0
2014-10-06 13:05:00,127.05,127.06,126.97,126.97,3000.0,117.1059,117.1151,117.0322,117.0322,3000.0
2014-10-06 13:10:00,126.95,127.14,126.93,127.14,5800.0,117.0137,117.1889,116.9953,117.1889,5800.0
2014-10-06 13:15:00,127.16,127.23,127.07,127.08,5200.0,117.2073,117.2718,117.1243,117.1336,5200.0
2014-10-06 13:20:00,127.07,127.23,127.05,127.22,4300.0,117.1243,117.2718,117.1059,117.2626,4300.0
2014-10-06 13:25:00,127.21,127.3,127.08,127.12,2900.0,117.2534,117.3363,117.1336,117.1704,2900.0
2014-10-06 13:30:00,127.15,127.19,127.02,127.09,7600.0,117.1981,117.2349,117.0783,117.1428,7600.0
2014-10-06 13:35:00,127.03,127.09,126.84,126.89,13500.0,117.0875,117.1428,116.9123,116.9584,13500.0
2014-10-06 13:40:00,126.88,126.89,126.71,126.79,11500.0,116.9492,116.9584,116.7925,116.8663,11500.0
2014-10-06 13:45:00,126.78,126.78,126.53,126.53,11600.0,116.857,116.857,116.6266,116.6266,11600.0
2014-10-06 13:50:00,126.54,126.64,126.52,126.62,9100.0,116.6358,116.728,116.6174,116.7096,9100.0
2014-10-06 13:55:00,126.62,126.78,126.54,126.67,12200.0,116.7096,116.857,116.6358,116.7556,12200.0
2014-10-06 14:00:00,126.69,126.73,126.42,126.47,15700.0,116.7741,116.8109,116.5252,116.5713,15700.0
2014-10-06 14:05:00,126.49,126.56,126.39,126.51,13000.0,116.5897,116.6543,116.4976,116.6082,13000.0
2014-10-06 14:10:00,126.49,126.71,126.49,126.66,6800.0,116.5897,116.7925,116.5897,116.7464,6800.0
2014-10-06 14:15:00,126.61,126.76,126.54,126.73,9700.0,116.7003,116.8386,116.6358,116.8109,9700.0
2014-10-06 14:20:00,126.75,126.88,126.75,126.82,20600.0,116.8294,116.9492,116.8294,116.8939,20600.0
2014-10-06 14:25:00,126.8,126.81,126.67,126.8,8500.0,116.8755,116.8847,116.7556,116.8755,8500.0
2014-10-06 14:30:00,126.8,126.86,126.65,126.68,11500.0,116.8755,116.9308,116.7372,116.7649,11500.0
2014-10-06 14:35:00,126.72,126.82,126.57,126.59,6400.0,116.8017,116.8939,116.6635,116.6819,6400.0
2014-10-06 14:40:00,126.58,126.63,126.5,126.6,8000.0,116.6727,116.7188,116.599,116.6911,8000.0
2014-10-06 14:45:00,126.61,126.69,126.52,126.54,12000.0,116.7003,116.7741,116.6174,116.6358,12000.0
2014-10-06 14:50:00,126.55,126.67,126.51,126.55,12700.0,116.645,116.7556,116.6082,116.645,12700.0
2014-10-06 14:55:00,126.56,126.59,126.47,126.49,14200.0,116.6543,116.6819,116.5713,116.5897,14200.0
2014-10-06 15:00:00,126.51,126.71,126.51,126.58,17700.0,116.6082,116.7925,116.6082,116.6727,17700.0
2014-10-06 15:05:00,126.58,126.69,126.47,126.52,17800.0,116.6727,116.7741,116.5713,116.6174,17800.0
2014-10-06 15:10:00,126.52,126.66,126.5,126.53,12200.0,116.6174,116.7464,116.599,116.6266,12200.0
2014-10-06 15:15:00,126.53,126.67,126.51,126.61,15700.0,116.6266,116.7556,116.6082,116.7003,15700.0
2014-10-06 15:20:00,126.63,126.84,126.51,126.79,11200.0,116.7188,116.9123,116.6082,116.8663,11200.0
2014-10-06 15:25:00,126.79,126.79,126.63,126.64,9700.0,116.8663,116.8663,116.7188,116.728,9700.0
2014-10-06 15:30:00,126.64,126.71,126.54,126.67,15300.0,116.728,116.7925,116.6358,116.7556,15300.0
2014-10-06 15:35:00,126.67,126.71,126.56,126.68,16000.0,116.7556,116.7925,116.6543,116.7649,16000.0
2014-10-06 15:40:00,126.68,126.68,126.51,126.55,20600.0,116.7649,116.7649,116.6082,116.645,20600.0
2014-10-06 15:45:00,126.54,126.54,126.37,126.37,28800.0,116.6358,116.6358,116.4791,116.4791,28800.0
2014-10-06 15:50:00,126.36,126.44,126.33,126.42,38200.0,116.4699,116.5436,116.4423,116.5252,38200.0
2014-10-06 15:55:00,126.41,126.42,126.23,126.25,75500.0,116.516,116.5252,116.3501,116.3685,75500.0
2014-10-07 09:30:00,125.9,126.11,125.29,126.11,17800.0,116.0459,116.2395,115.4837,116.2395,17800.0
2014-10-07 09:35:00,126.14,126.41,125.48,125.62,13600.0,116.2671,116.516,115.6588,115.7878,13600.0
2014-10-07 09:40:00,125.69,125.71,124.93,125.12,15600.0,115.8523,115.8708,115.1518,115.327,15600.0
2014-10-07 09:45:00,125.16,125.68,125.16,125.66,9400.0,115.3638,115.8431,115.3638,115.8247,9400.0
2014-10-07 09:50:00,125.67,125.79,125.31,125.55,29200.0,115.8339,115.9445,115.5021,115.7233,29200.0
2014-10-07 09:55:00,125.65,125.86,125.4,125.73,39600.0,115.8155,116.009,115.585,115.8892,39600.0
2014-10-07 10:00:00,125.66,126.23,125.65,126.03,17600.0,115.8247,116.3501,115.8155,116.1657,17600.0
2014-10-07 10:05:00,126.03,126.4,125.96,126.27,31000.0,116.1657,116.5068,116.1012,116.387,31000.0
2014-10-07 10:10:00,126.31,126.4,126.08,126.23,15200.0,116.4238,116.5068,116.2118,116.3501,15200.0
2014-10-07 10:15:00,126.26,126.42,126.18,126.3,10700.0,116.3777,116.5252,116.304,116.4146,10700.0
2014-10-07 10:20:00,126.41,126.41,126.13,126.31,7400.0,116.516,116.516,116.2579,116.4238,7400.0
2014-10-07 10:25:00,126.37,126.56,126.22,126.37,23600.0,116.4791,116.6543,116.3409,116.4791,23600.0
2014-10-07 10:30:00,126.47,126.65,126.4,126.48,11200.0,116.5713,116.7372,116.5068,116.5805,11200.0
2014-10-07 10:35:00,126.5,126.66,126.5,126.56,6000.0,116.599,116.7464,116.599,116.6543,6000.0
2014-10-07 10:40:00,126.55,126.56,126.4,126.53,5700.0,116.645,116.6543,116.5068,116.6266,5700.0
2014-10-07 10:45:00,126.52,126.56,126.22,126.32,10300.0,116.6174,116.6543,116.3409,116.433,10300.0
2014-10-07 10:50:00,126.31,126.45,126.31,126.35,5000.0,116.4238,116.5529,116.4238,116.4607,5000.0
2014-10-07 10:55:00,126.42,126.42,126.07,126.2,15500.0,116.5252,116.5252,116.2026,116.3224,15500.0
2014-10-07 11:00:00,126.2,126.25,125.86,125.93,26100.0,116.3224,116.3685,116.009,116.0736,26100.0
2014-10-07 11:05:00,126.0,126.08,125.87,125.9,5700.0,116.1381,116.2118,116.0183,116.0459,5700.0
2014-10-07 11:10:00,125.97,126.02,125.76,125.81,4700.0,116.1104,116.1565,115.9169,115.963,4700.0
2014-10-07 11:15:00,125.8,125.8,125.47,125.69,7800.0,115.9537,115.9537,115.6496,115.8523,7800.0
2014-10-07 11:20:00,125.67,125.84,125.57,125.57,5400.0,115.8339,115.9906,115.7417,115.7417,5400.0
2014-10-07 11:25:00,125.49,125.64,125.42,125.56,4100.0,115.668,115.8063,115.6035,115.7325,4100.0
2014-10-07 11:30:00,125.52,125.57,125.4,125.44,3900.0,115.6957,115.7417,115.585,115.6219,3900.0
2014-10-07 11:35:00,125.39,125.53,125.34,125.49,5500.0,115.5758,115.7049,115.5297,115.668,5500.0
2014-10-07 11:40:00,125.4,125.72,125.39,125.72,3000.0,115.585,115.88,115.5758,115.88,3000.0
2014-10-07 11:45:00,125.66,125.71,125.55,125.64,6000.0,115.8247,115.8708,115.7233,115.8063,6000.0
2014-10-07 11:50:00,125.57,125.73,125.51,125.73,5400.0,115.7417,115.8892,115.6864,115.8892,5400.0
2014-10-07 11:55:00,125.71,125.85,125.69,125.78,3400.0,115.8708,115.9998,115.8523,115.9353,3400.0
2014-10-07 12:00:00,125.74,125.84,125.73,125.79,2900.0,115.8984,115.9906,115.8892,115.9445,2900.0
2014-10-07 12:05:00,125.78,125.89,125.74,125.86,3800.0,115.9353,116.0367,115.8984,116.009,3800.0
2014-10-07 12:10:00,125.95,126.01,125.93,125.95,3200.0,116.092,116.1473,116.0736,116.092,3200.0
2014-10-07 12:15:00,126.0,126.09,125.93,126.01,17100.0,116.1381,116.221,116.0736,116.1473,17100.0
2014-10-07 12:20:00,126.04,126.04,125.86,125.91,5700.0,116.175,116.175,116.009,116.0551,5700.0
2014-10-07 12:25:00,125.9,126.01,125.87,126.0,1900.0,116.0459,116.1473,116.0183,116.1381,1900.0
2014-10-07 12:30:00,126.0,126.09,125.87,125.87,12000.0,116.1381,116.221,116.0183,116.0183,12000.0
2014-10-07 12:35:00,125.82,125.82,125.71,125.71,4700.0,115.9722,115.9722,115.8708,115.8708,4700.0
2014-10-07 12:40:00,125.7,125.82,125.69,125.8,5500.0,115.8616,115.9722,115.8523,115.9537,5500.0
2014-10-07 12:45:00,125.83,125.88,125.6,125.6,7700.0,115.9814,116.0275,115.7694,115.7694,7700.0
2014-10-07 12:50:00,125.5,125.57,125.48,125.5,12000.0,115.6772,115.7417,115.6588,115.6772,12000.0
2014-10-07 12:55:00,125.5,125.6,125.48,125.51,15400.0,115.6772,115.7694,115.6588,115.6864,15400.0
2014-10-07 13:00:00,125.54,125.58,125.44,125.48,25400.0,115.7141,115.751,115.6219,115.6588,25400.0
2014-10-07 13:05:00,125.51,125.58,125.47,125.54,27500.0,115.6864,115.751,115.6496,115.7141,27500.0
2014-10-07 13:10:00,125.56,125.79,125.49,125.67,29900.0,115.7325,115.9445,115.668,115.8339,29900.0
2014-10-07 13:15:00,125.74,125.85,125.74,125.82,6700.0,115.8984,115.9998,115.8984,115.9722,6700.0
2014-10-07 13:20:00,125.83,125.91,125.81,125.87,6600.0,115.9814,116.0551,115.963,116.0183,6600.0
2014-10-07 13:25:00,125.86,126.06,125.86,126.03,7800.0,116.009,116.1934,116.009,116.1657,7800.0
2014-10-07 13:30:00,126.05,126.05,125.89,126.0,11300.0,116.1842,116.1842,116.0367,116.1381,11300.0
2014-10-07 13:35:00,125.98,126.05,125.86,125.89,20700.0,116.1197,116.1842,116.009,116.0367,20700.0
2014-10-07 13:40:00,125.83,126.0,125.83,125.97,3800.0,115.9814,116.1381,115.9814,116.1104,3800.0
2014-10-07 13:45:00,125.95,126.04,125.87,126.0,9000.0,116.092,116.175,116.0183,116.1381,9000.0
2014-10-07 13:50:00,126.02,126.22,125.93,126.17,12400.0,116.1565,116.3409,116.0736,116.2948,12400.0
2014-10-07 13:55:00,126.2,126.31,126.16,126.18,7300.0,116.3224,116.4238,116.2856,116.304,7300.0
2014-10-07 14:00:00,126.14,126.21,126.0,126.06,6600.0,116.2671,116.3316,116.1381,116.1934,6600.0
2014-10-07 14:05:00,126.07,126.13,126.04,126.06,5500.0,116.2026,116.2579,116.175,116.1934,5500.0
2014-10-07 14:10:00,126.05,126.23,125.95,126.2,7400.0,116.1842,116.3501,116.092,116.3224,7400.0
2014-10-07 14:15:00,126.2,126.2,125.98,126.02,8600.0,116.3224,116.3224,116.1197,116.1565,8600.0
2014-10-07 14:20:00,126.03,126.06,125.77,125.81,5600.0,116.1657,116.1934,115.9261,115.963,5600.0
2014-10-07 14:25:00,125.8,125.86,125.58,125.65,10700.0,115.9537,116.009,115.751,115.8155,10700.0
2014-10-07 14:30:00,125.64,125.76,125.46,125.65,34300.0,115.8063,115.9169,115.6404,115.8155,34300.0
2014-10-07 14:35:00,125.64,125.77,125.6,125.67,10300.0,115.8063,115.9261,115.7694,115.8339,10300.0
2014-10-07 14:40:00,125.66,125.82,125.59,125.73,11300.0,115.8247,115.9722,115.7602,115.8892,11300.0
2014-10-07 14:45:00,125.72,125.8,125.68,125.72,5000.0,115.88,115.9537,115.8431,115.88,5000.0
2014-10-07 14:50:00,125.69,125.75,125.64,125.75,9300.0,115.8523,115.9077,115.8063,115.9077,9300.0
2014-10-07 14:55:00,125.75,125.79,125.68,125.69,9000.0,115.9077,115.9445,115.8431,115.8523,9000.0
2014-10-07 15:00:00,125.65,125.78,125.55,125.78,9000.0,115.8155,115.9353,115.7233,115.9353,9000.0
2014-10-07 15:05:00,125.78,125.82,125.64,125.65,8600.0,115.9353,115.9722,115.8063,115.8155,8600.0
2014-10-07 15:10:00,125.65,125.65,125.5,125.59,16900.0,115.8155,115.8155,115.6772,115.7602,16900.0
2014-10-07 15:15:00,125.58,125.58,125.42,125.47,30400.0,115.751,115.751,115.6035,115.6496,30400.0
2014-10-07 15:20:00,125.47,125.5,125.25,125.38,22000.0,115.6496,115.6772,115.4468,115.5666,22000.0
2014-10-07 15:25:00,125.38,125.46,125.36,125.43,10600.0,115.5666,115.6404,115.5482,115.6127,10600.0
2014-10-07 15:30:00,125.44,125.63,125.42,125.57,12300.0,115.6219,115.797,115.6035,115.7417,12300.0
2014-10-07 15:35:00,125.55,125.55,125.22,125.25,17200.0,115.7233,115.7233,115.4191,115.4468,17200.0
2014-10-07 15:40:00,125.25,125.36,125.09,125.17,15200.0,115.4468,115.5482,115.2993,115.373,15200.0
2014-10-07 15:45:00,125.19,125.31,125.11,125.14,19000.0,115.3915,115.5021,115.3177,115.3454,19000.0
2014-10-07 15:50:00,125.12,125.13,124.88,124.92,32400.0,115.327,115.3362,115.1057,115.1426,32400.0
2014-10-07 15:55:00,124.94,124.98,124.68,124.74,55700.0,115.1611,115.1979,114.9214,114.9767,55700.0
2014-10-08 09:30:00,125.21,125.21,124.91,125.02,8600.0,115.4099,115.4099,115.1334,115.2348,8600.0
2014-10-08 09:35:00,125.35,126.29,125.07,125.83,8000.0,115.539,116.4054,115.2809,115.9814,8000.0
2014-10-08 09:40:00,125.91,126.21,125.71,125.99,14900.0,116.0551,116.3316,115.8708,116.1289,14900.0
2014-10-08 09:45:00,125.99,126.19,125.93,126.15,8100.0,116.1289,116.3132,116.0736,116.2763,8100.0
2014-10-08 09:50:00,126.17,126.18,125.71,125.79,55200.0,116.2948,116.304,115.8708,115.9445,55200.0
2014-10-08 09:55:00,125.79,125.8,125.57,125.78,19700.0,115.9445,115.9537,115.7417,115.9353,19700.0
2014-10-08 10:00:00,125.84,125.94,125.7,125.74,12200.0,115.9906,116.0828,115.8616,115.8984,12200.0
2014-10-08 10:05:00,125.75,125.91,125.62,125.75,15300.0,115.9077,116.0551,115.7878,115.9077,15300.0
2014-10-08 10:10:00,125.9,126.19,125.9,125.98,11400.0,116.0459,116.3132,116.0459,116.1197,11400.0
2014-10-08 10:15:00,125.96,126.12,125.81,125.81,5400.0,116.1012,116.2487,115.963,115.963,5400.0
2014-10-08 10:20:00,125.85,125.85,125.62,125.62,1800.0,115.9998,115.9998,115.7878,115.7878,1800.0
2014-10-08 10:25:00,125.57,126.08,125.57,126.02,3600.0,115.7417,116.2118,115.7417,116.1565,3600.0
2014-10-08 10:30:00,126.07,126.18,125.9,125.95,4900.0,116.2026,116.304,116.0459,116.092,4900.0
2014-10-08 10:35:00,126.06,126.06,125.79,126.04,15800.0,116.1934,116.1934,115.9445,116.175,15800.0
2014-10-08 10:40:00,126.0,126.04,125.65,125.69,2900.0,116.1381,116.175,115.8155,115.8523,2900.0
2014-10-08 10:45:00,125.63,125.8,125.41,125.78,10700.0,115.797,115.9537,115.5943,115.9353,10700.0
2014-10-08 10:50:00,125.73,125.75,125.63,125.67,17100.0,115.8892,115.9077,115.797,115.8339,17100.0
2014-10-08 10:55:00,125.64,125.76,125.61,125.67,9400.0,115.8063,115.9169,115.7786,115.8339,9400.0
2014-10-08 11:00:00,125.65,125.73,125.57,125.61,18800.0,115.8155,115.8892,115.7417,115.7786,18800.0
2014-10-08 11:05:00,125.65,125.86,125.55,125.86,11600.0,115.8155,116.009,115.7233,116.009,11600.0
2014-10-08 11:10:00,125.87,125.97,125.53,125.57,15600.0,116.0183,116.1104,115.7049,115.7417,15600.0
2014-10-08 11:15:00,125.57,125.57,125.07,125.17,14600.0,115.7417,115.7417,115.2809,115.373,14600.0
2014-10-08 11:20:00,125.18,125.54,125.18,125.49,25200.0,115.3823,115.7141,115.3823,115.668,25200.0
2014-10-08 11:25:00,125.56,126.06,125.41,125.87,15400.0,115.7325,116.1934,115.5943,116.0183,15400.0
2014-10-08 11:30:00,125.86,125.95,125.74,125.75,10700.0,116.009,116.092,115.8984,115.9077,10700.0
2014-10-08 11:35:00,125.78,125.78,125.39,125.39,10600.0,115.9353,115.9353,115.5758,115.5758,10600.0
2014-10-08 11:40:00,125.4,125.52,125.32,125.39,11500.0,115.585,115.6957,115.5113,115.5758,11500.0
2014-10-08 11:45:00,125.37,125.53,125.34,125.49,12300.0,115.5574,115.7049,115.5297,115.668,12300.0
2014-10-08 11:50:00,125.42,125.59,125.39,125.47,18500.0,115.6035,115.7602,115.5758,115.6496,18500.0
2014-10-08 11:55:00,125.45,125.62,125.16,125.43,14600.0,115.6311,115.7878,115.3638,115.6127,14600.0
2014-10-08 12:00:00,125.41,125.65,125.41,125.59,5200.0,115.5943,115.8155,115.5943,115.7602,5200.0
2014-10-08 12:05:00,125.6,125.67,125.53,125.53,2100.0,115.7694,115.8339,115.7049,115.7049,2100.0
2014-10-08 12:10:00,125.5,125.8,125.5,125.76,2700.0,115.6772,115.9537,115.6772,115.9169,2700.0
2014-10-08 12:15:00,125.77,125.96,125.7,125.86,5300.0,115.9261,116.1012,115.8616,116.009,5300.0
2014-10-08 12:20:00,125.81,125.93,125.76,125.88,1600.0,115.963,116.0736,115.9169,116.0275,1600.0
2014-10-08 12:25:00,125.95,126.08,125.8,125.81,4800.0,116.092,116.2118,115.9537,115.963,4800.0
2014-10-08 12:30:00,125.85,125.92,125.77,125.91,4400.0,115.9998,116.0643,115.9261,116.0551,4400.0
2014-10-08 12:35:00,125.94,126.09,125.86,125.98,4100.0,116.0828,116.221,116.009,116.1197,4100.0
2014-10-08 12:40:00,125.95,126.07,125.9,125.94,1400.0,116.092,116.2026,116.0459,116.0828,1400.0
2014-10-08 12:45:00,126.01,126.01,125.8,125.91,800.0,116.1473,116.1473,115.9537,116.0551,800.0
2014-10-08 12:50:00,125.89,125.95,125.72,125.72,6500.0,116.0367,116.092,115.88,115.88,6500.0
2014-10-08 12:55:00,125.74,125.82,125.73,125.82,1300.0,115.8984,115.9722,115.8892,115.9722,1300.0
2014-10-08 13:00:00,125.84,126.16,125.81,126.16,2900.0,115.9906,116.2856,115.963,116.2856,2900.0
2014-10-08 13:05:00,126.08,126.08,125.99,126.0,1500.0,116.2118,116.2118,116.1289,116.1381,1500.0
2014-10-08 13:10:00,125.98,126.07,125.93,125.94,6500.0,116.1197,116.2026,116.0736,116.0828,6500.0
2014-10-08 13:15:00,125.92,126.09,125.92,126.0,2300.0,116.0643,116.221,116.0643,116.1381,2300.0
2014-10-08 13:20:00,125.97,126.12,125.96,125.96,4600.0,116.1104,116.2487,116.1012,116.1012,4600.0
2014-10-08 13:25:00,125.98,126.07,125.97,126.04,3100.0,116.1197,116.2026,116.1104,116.175,3100.0
2014-10-08 13:30:00,126.04,126.06,126.02,126.02,1200.0,116.175,116.1934,116.1565,116.1565,1200.0
2014-10-08 13:35:00,126.07,126.1,126.02,126.04,3600.0,116.2026,116.2303,116.1565,116.175,3600.0
2014-10-08 13:40:00,126.0,126.07,125.97,126.05,3200.0,116.1381,116.2026,116.1104,116.1842,3200.0
2014-10-08 13:45:00,126.06,126.58,126.06,126.51,7100.0,116.1934,116.6727,116.1934,116.6082,7100.0
2014-10-08 13:50:00,126.52,126.52,126.34,126.34,2800.0,116.6174,116.6174,116.4515,116.4515,2800.0
2014-10-08 13:55:00,126.38,126.48,126.38,126.47,3700.0,116.4883,116.5805,116.4883,116.5713,3700.0
2014-10-08 14:00:00,126.43,127.0,126.43,126.75,7600.0,116.5344,117.0598,116.5344,116.8294,7600.0
2014-10-08 14:05:00,126.73,126.84,126.63,126.73,12500.0,116.8109,116.9123,116.7188,116.8109,12500.0
2014-10-08 14:10:00,126.78,127.03,126.76,126.77,18600.0,116.857,117.0875,116.8386,116.8478,18600.0
2014-10-08 14:15:00,126.76,127.11,126.69,126.98,6100.0,116.8386,117.1612,116.7741,117.0414,6100.0
2014-10-08 14:20:00,127.03,127.23,127.03,127.16,5200.0,117.0875,117.2718,117.0875,117.2073,5200.0
2014-10-08 14:25:00,127.16,127.24,127.1,127.19,2000.0,117.2073,117.281,117.152,117.2349,2000.0
2014-10-08 14:30:00,127.22,127.46,127.13,127.46,7200.0,117.2626,117.4838,117.1796,117.4838,7200.0
2014-10-08 14:35:00,127.44,127.44,127.15,127.24,5500.0,117.4654,117.4654,117.1981,117.281,5500.0
2014-10-08 14:40:00,127.2,127.27,127.04,127.04,5400.0,117.2442,117.3087,117.0967,117.0967,5400.0
2014-10-08 14:45:00,127.05,127.17,126.99,127.01,5000.0,117.1059,117.2165,117.0506,117.069,5000.0
2014-10-08 14:50:00,127.02,127.08,126.82,126.9,9100.0,117.0783,117.1336,116.8939,116.9676,9100.0
2014-10-08 14:55:00,126.89,127.03,126.82,126.98,6400.0,116.9584,117.0875,116.8939,117.0414,6400.0
2014-10-08 15:00:00,127.04,127.09,126.97,126.99,28700.0,117.0967,117.1428,117.0322,117.0506,28700.0
2014-10-08 15:05:00,127.0,127.08,126.96,127.03,23400.0,117.0598,117.1336,117.0229,117.0875,23400.0
2014-10-08 15:10:00,127.06,127.1,126.91,127.08,10400.0,117.1151,117.152,116.9769,117.1336,10400.0
2014-10-08 15:15:00,127.04,127.17,127.0,127.14,2700.0,117.0967,117.2165,117.0598,117.1889,2700.0
2014-10-08 15:20:00,127.17,127.39,127.17,127.33,9400.0,117.2165,117.4193,117.2165,117.364,9400.0
2014-10-08 15:25:00,127.3,127.4,127.27,127.33,21600.0,117.3363,117.4285,117.3087,117.364,21600.0
2014-10-08 15:30:00,127.31,127.37,127.24,127.3,12400.0,117.3456,117.4009,117.281,117.3363,12400.0
2014-10-08 15:35:00,127.36,127.36,127.23,127.28,13600.0,117.3916,117.3916,117.2718,117.3179,13600.0
2014-10-08 15:40:00,127.3,127.38,127.29,127.31,29200.0,117.3363,117.4101,117.3271,117.3456,29200.0
2014-10-08 15:45:00,127.32,127.38,127.18,127.31,32700.0,117.3548,117.4101,117.2257,117.3456,32700.0
2014-10-08 15:50:00,127.31,127.38,127.22,127.29,30900.0,117.3456,117.4101,117.2626,117.3271,30900.0
2014-10-08 15:55:00,127.3,127.43,127.27,127.4,57200.0,117.3363,117.4562,117.3087,117.4285,57200.0
2014-10-09 09:30:00,127.35,128.15,126.58,128.15,11700.0,117.3824,118.1198,116.6727,118.1198,11700.0
2014-10-09 09:35:00,128.25,128.46,128.06,128.21,6300.0,118.212,118.4055,118.0369,118.1751,6300.0
2014-10-09 09:40:00,128.32,128.32,127.75,128.0,18200.0,118.2765,118.2765,117.7511,117.9815,18200.0
2014-10-09 09:45:00,128.1,128.1,127.21,127.55,19000.0,118.0737,118.0737,117.2534,117.5668,19000.0
2014-10-09 09:50:00,127.58,127.73,127.35,127.64,9200.0,117.5944,117.7327,117.3824,117.6497,9200.0
2014-10-09 09:55:00,127.66,127.66,127.01,127.29,10900.0,117.6682,117.6682,117.069,117.3271,10900.0
2014-10-09 10:00:00,127.31,127.59,127.24,127.41,13000.0,117.3456,117.6036,117.281,117.4377,13000.0
2014-10-09 10:05:00,127.31,127.31,127.05,127.22,5300.0,117.3456,117.3456,117.1059,117.2626,5300.0
2014-10-09 10:10:00,127.17,127.3,127.1,127.19,8600.0,117.2165,117.3363,117.152,117.2349,8600.0
2014-10-09 10:15:00,127.23,127.25,126.99,127.03,20000.0,117.2718,117.2902,117.0506,117.0875,20000.0
2014-10-09 10:20:00,126.94,127.0,126.77,126.77,9500.0,117.0045,117.0598,116.8478,116.8478,9500.0
2014-10-09 10:25:00,126.73,126.91,126.58,126.68,3500.0,116.8109,116.9769,116.6727,116.7649,3500.0
2014-10-09 10:30:00,126.88,126.88,126.43,126.43,3500.0,116.9492,116.9492,116.5344,116.5344,3500.0
2014-10-09 10:35:00,126.42,126.54,126.29,126.49,1700.0,116.5252,116.6358,116.4054,116.5897,1700.0
2014-10-09 10:40:00,126.49,126.7,126.4,126.63,4300.0,116.5897,116.7833,116.5068,116.7188,4300.0
2014-10-09 10:45:00,126.61,126.82,126.58,126.73,23700.0,116.7003,116.8939,116.6727,116.8109,23700.0
2014-10-09 10:50:00,126.69,126.7,126.36,126.43,11200.0,116.7741,116.7833,116.4699,116.5344,11200.0
2014-10-09 10:55:00,126.53,126.66,126.39,126.55,27500.0,116.6266,116.7464,116.4976,116.645,27500.0
2014-10-09 11:00:00,126.61,126.61,126.28,126.28,4400.0,116.7003,116.7003,116.3962,116.3962,4400.0
2014-10-09 11:05:00,126.53,126.66,126.42,126.55,2800.0,116.6266,116.7464,116.5252,116.645,2800.0
2014-10-09 11:10:00,126.55,126.58,126.44,126.57,45800.0,116.645,116.6727,116.5436,116.6635,45800.0
2014-10-09 11:15:00,126.64,126.68,126.54,126.61,4900.0,116.728,116.7649,116.6358,116.7003,4900.0
2014-10-09 11:20:00,126.6,126.8,126.6,126.65,5100.0,116.6911,116.8755,116.6911,116.7372,5100.0
2014-10-09 11:25:00,126.63,126.67,126.54,126.54,2500.0,116.7188,116.7556,116.6358,116.6358,2500.0
2014-10-09 11:30:00,126.58,126.58,126.4,126.53,4300.0,116.6727,116.6727,116.5068,116.6266,4300.0
2014-10-09 11:35:00,126.48,126.51,126.21,126.24,3600.0,116.5805,116.6082,116.3316,116.3593,3600.0
2014-10-09 11:40:00,126.23,126.23,125.87,125.87,4100.0,116.3501,116.3501,116.0183,116.0183,4100.0
2014-10-09 11:45:00,125.88,125.96,125.69,125.77,3600.0,116.0275,116.1012,115.8523,115.9261,3600.0
2014-10-09 11:50:00,125.75,125.87,125.47,125.62,11500.0,115.9077,116.0183,115.6496,115.7878,11500.0
2014-10-09 11:55:00,125.61,125.61,125.36,125.51,4800.0,115.7786,115.7786,115.5482,115.6864,4800.0
2014-10-09 12:00:00,125.49,125.92,125.48,125.73,12200.0,115.668,116.0643,115.6588,115.8892,12200.0
2014-10-09 12:05:00,125.74,125.79,125.59,125.66,11900.0,115.8984,115.9445,115.7602,115.8247,11900.0
2014-10-09 12:10:00,125.66,125.76,125.59,125.66,4100.0,115.8247,115.9169,115.7602,115.8247,4100.0
2014-10-09 12:15:00,125.61,125.76,125.3,125.49,4700.0,115.7786,115.9169,115.4929,115.668,4700.0
2014-10-09 12:20:00,125.45,125.5,125.31,125.34,2200.0,115.6311,115.6772,115.5021,115.5297,2200.0
2014-10-09 12:25:00,125.35,125.38,125.09,125.32,8800.0,115.539,115.5666,115.2993,115.5113,8800.0
2014-10-09 12:30:00,125.31,125.39,125.16,125.34,10400.0,115.5021,115.5758,115.3638,115.5297,10400.0
2014-10-09 12:35:00,125.33,125.55,125.29,125.39,7100.0,115.5205,115.7233,115.4837,115.5758,7100.0
2014-10-09 12:40:00,125.34,125.54,125.26,125.54,1900.0,115.5297,115.7141,115.456,115.7141,1900.0
2014-10-09 12:45:00,125.53,125.57,125.39,125.47,2900.0,115.7049,115.7417,115.5758,115.6496,2900.0
2014-10-09 12:50:00,125.43,125.5,125.36,125.36,2900.0,115.6127,115.6772,115.5482,115.5482,2900.0
2014-10-09 12:55:00,125.36,125.62,125.36,125.58,4000.0,115.5482,115.7878,115.5482,115.751,4000.0
2014-10-09 13:00:00,125.48,125.49,125.23,125.23,1200.0,115.6588,115.668,115.4284,115.4284,1200.0
2014-10-09 13:05:00,125.23,125.34,124.95,124.96,4000.0,115.4284,115.5297,115.1703,115.1795,4000.0
2014-10-09 13:10:00,124.96,125.08,124.7,124.96,16500.0,115.1795,115.2901,114.9398,115.1795,16500.0
2014-10-09 13:15:00,124.95,125.15,124.92,125.07,19700.0,115.1703,115.3546,115.1426,115.2809,19700.0
2014-10-09 13:20:00,125.12,125.59,125.11,125.48,7300.0,115.327,115.7602,115.3177,115.6588,7300.0
2014-10-09 13:25:00,125.49,125.49,125.31,125.43,7500.0,115.668,115.668,115.5021,115.6127,7500.0
2014-10-09 13:30:00,125.4,125.52,125.22,125.52,3600.0,115.585,115.6957,115.4191,115.6957,3600.0
2014-10-09 13:35:00,125.58,125.67,125.52,125.6,13600.0,115.751,115.8339,115.6957,115.7694,13600.0
2014-10-09 13:40:00,125.65,125.65,125.48,125.54,4800.0,115.8155,115.8155,115.6588,115.7141,4800.0
2014-10-09 13:45:00,125.62,125.65,125.51,125.6,8700.0,115.7878,115.8155,115.6864,115.7694,8700.0
2014-10-09 13:50:00,125.65,125.7,125.14,125.26,9600.0,115.8155,115.8616,115.3454,115.456,9600.0
2014-10-09 13:55:00,125.31,125.51,125.24,125.42,5100.0,115.5021,115.6864,115.4376,115.6035,5100.0
2014-10-09 14:00:00,125.39,125.39,125.08,125.2,5900.0,115.5758,115.5758,115.2901,115.4007,5900.0
2014-10-09 14:05:00,125.23,125.31,125.08,125.15,11800.0,115.4284,115.5021,115.2901,115.3546,11800.0
2014-10-09 14:10:00,125.19,125.3,125.04,125.08,7200.0,115.3915,115.4929,115.2532,115.2901,7200.0
2014-10-09 14:15:00,125.1,125.19,124.82,125.0,8500.0,115.3085,115.3915,115.0504,115.2164,8500.0
2014-10-09 14:20:00,124.96,125.1,124.9,124.99,4700.0,115.1795,115.3085,115.1242,115.2071,4700.0
2014-10-09 14:25:00,125.05,125.26,124.95,125.03,8700.0,115.2624,115.456,115.1703,115.244,8700.0
2014-10-09 14:30:00,124.94,125.12,124.89,125.02,5700.0,115.1611,115.327,115.115,115.2348,5700.0
2014-10-09 14:35:00,125.04,125.44,125.03,125.36,6200.0,115.2532,115.6219,115.244,115.5482,6200.0
2014-10-09 14:40:00,125.35,125.45,125.27,125.35,9000.0,115.539,115.6311,115.4652,115.539,9000.0
2014-10-09 14:45:00,125.39,125.44,125.18,125.38,22700.0,115.5758,115.6219,115.3823,115.5666,22700.0
2014-10-09 14:50:00,125.35,125.58,125.34,125.5,9000.0,115.539,115.751,115.5297,115.6772,9000.0
2014-10-09 14:55:00,125.51,125.52,125.37,125.37,6300.0,115.6864,115.6957,115.5574,115.5574,6300.0
2014-10-09 15:00:00,125.36,125.47,125.25,125.45,7100.0,115.5482,115.6496,115.4468,115.6311,7100.0
2014-10-09 15:05:00,125.49,125.54,125.16,125.16,6800.0,115.668,115.7141,115.3638,115.3638,6800.0
2014-10-09 15:10:00,125.12,125.51,125.12,125.34,8400.0,115.327,115.6864,115.327,115.5297,8400.0
2014-10-09 15:15:00,125.37,125.58,125.26,125.47,6800.0,115.5574,115.751,115.456,115.6496,6800.0
2014-10-09 15:20:00,125.46,125.51,125.25,125.34,7700.0,115.6404,115.6864,115.4468,115.5297,7700.0
2014-10-09 15:25:00,125.36,125.5,125.34,125.47,6200.0,115.5482,115.6772,115.5297,115.6496,6200.0
2014-10-09 15:30:00,125.47,125.74,125.46,125.71,10200.0,115.6496,115.8984,115.6404,115.8708,10200.0
2014-10-09 15:35:00,125.74,125.82,125.46,125.53,8400.0,115.8984,115.9722,115.6404,115.7049,8400.0
2014-10-09 15:40:00,125.5,125.59,125.18,125.28,8200.0,115.6772,115.7602,115.3823,115.4744,8200.0
2014-10-09 15:45:00,125.25,125.3,125.0,125.13,19000.0,115.4468,115.4929,115.2164,115.3362,19000.0
2014-10-09 15:50:00,125.11,125.37,125.06,125.29,36400.0,115.3177,115.5574,115.2717,115.4837,36400.0
2014-10-09 15:55:00,125.23,125.41,125.06,125.06,55000.0,115.4284,115.5943,115.2717,115.2717,55000.0
2014-10-10 09:30:00,125.37,126.0,125.27,125.85,14600.0,115.5574,116.1381,115.4652,115.9998,14600.0
2014-10-10 09:35:00,126.06,126.45,125.52,126.45,5700.0,116.1934,116.5529,115.6957,116.5529,5700.0
2014-10-10 09:40:00,126.38,126.61,125.89,126.5,18400.0,116.4883,116.7003,116.0367,116.599,18400.0
2014-10-10 09:45:00,126.32,126.68,126.18,126.53,15600.0,116.433,116.7649,116.304,116.6266,15600.0
2014-10-10 09:50:00,126.45,126.49,126.3,126.33,3500.0,116.5529,116.5897,116.4146,116.4423,3500.0
2014-10-10 09:55:00,126.41,126.54,126.27,126.3,13200.0,116.516,116.6358,116.387,116.4146,13200.0
2014-10-10 10:00:00,126.35,126.41,126.11,126.11,4100.0,116.4607,116.516,116.2395,116.2395,4100.0
2014-10-10 10:05:00,126.18,126.21,125.88,125.97,10000.0,116.304,116.3316,116.0275,116.1104,10000.0
2014-10-10 10:10:00,126.0,126.05,125.81,125.81,3000.0,116.1381,116.1842,115.963,115.963,3000.0
2014-10-10 10:15:00,125.8,125.8,125.52,125.61,5800.0,115.9537,115.9537,115.6957,115.7786,5800.0
2014-10-10 10:20:00,125.62,125.75,125.3,125.31,16300.0,115.7878,115.9077,115.4929,115.5021,16300.0
2014-10-10 10:25:00,125.32,125.65,125.26,125.44,8300.0,115.5113,115.8155,115.456,115.6219,8300.0
2014-10-10 10:30:00,125.46,125.49,125.17,125.2,12400.0,115.6404,115.668,115.373,115.4007,12400.0
2014-10-10 10:35:00,125.32,125.62,125.19,125.49,7800.0,115.5113,115.7878,115.3915,115.668,7800.0
2014-10-10 10:40:00,125.5,125.5,125.21,125.43,8700.0,115.6772,115.6772,115.4099,115.6127,8700.0
2014-10-10 10:45:00,125.44,125.58,125.22,125.43,7200.0,115.6219,115.751,115.4191,115.6127,7200.0
2014-10-10 10:50:00,125.5,125.75,125.44,125.44,8800.0,115.6772,115.9077,115.6219,115.6219,8800.0
2014-10-10 10:55:00,125.44,125.64,125.36,125.64,5400.0,115.6219,115.8063,115.5482,115.8063,5400.0
2014-10-10 11:00:00,125.67,126.12,125.66,126.1,20000.0,115.8339,116.2487,115.8247,116.2303,20000.0
2014-10-10 11:05:00,126.2,126.48,126.16,126.38,12300.0,116.3224,116.5805,116.2856,116.4883,12300.0
2014-10-10 11:10:00,126.46,126.46,126.29,126.45,5900.0,116.5621,116.5621,116.4054,116.5529,5900.0
2014-10-10 11:15:00,126.4,126.51,126.23,126.51,23700.0,116.5068,116.6082,116.3501,116.6082,23700.0
2014-10-10 11:20:00,126.53,126.7,126.42,126.54,9700.0,116.6266,116.7833,116.5252,116.6358,9700.0
2014-10-10 11:25:00,126.49,126.62,126.44,126.56,5700.0,116.5897,116.7096,116.5436,116.6543,5700.0
2014-10-10 11:30:00,126.69,126.88,126.69,126.77,5500.0,116.7741,116.9492,116.7741,116.8478,5500.0
2014-10-10 11:35:00,126.77,126.84,126.73,126.73,3400.0,116.8478,116.9123,116.8109,116.8109,3400.0
2014-10-10 11:40:00,126.71,126.77,126.56,126.7,5700.0,116.7925,116.8478,116.6543,116.7833,5700.0
2014-10-10 11:45:00,126.65,126.76,126.56,126.67,6300.0,116.7372,116.8386,116.6543,116.7556,6300.0
2014-10-10 11:50:00,126.68,126.9,126.68,126.72,5800.0,116.7649,116.9676,116.7649,116.8017,5800.0
2014-10-10 11:55:00,126.69,126.75,126.57,126.59,7800.0,116.7741,116.8294,116.6635,116.6819,7800.0
2014-10-10 12:00:00,126.59,127.2,126.59,127.17,13200.0,116.6819,117.2442,116.6819,117.2165,13200.0
2014-10-10 12:05:00,127.09,127.12,126.87,126.89,30300.0,117.1428,117.1704,116.94,116.9584,30300.0
2014-10-10 12:10:00,126.89,127.05,126.87,127.0,9100.0,116.9584,117.1059,116.94,117.0598,9100.0
2014-10-10 12:15:00,126.99,127.08,126.93,126.95,7600.0,117.0506,117.1336,116.9953,117.0137,7600.0
2014-10-10 12:20:00,126.87,127.06,126.85,127.01,16600.0,116.94,117.1151,116.9216,117.069,16600.0
2014-10-10 12:25:00,127.0,127.21,127.0,127.16,3900.0,117.0598,117.2534,117.0598,117.2073,3900.0
2014-10-10 12:30:00,127.17,127.59,127.17,127.52,5300.0,117.2165,117.6036,117.2165,117.5391,5300.0
2014-10-10 12:35:00,127.54,127.61,127.4,127.5,12000.0,117.5576,117.6221,117.4285,117.5207,12000.0
2014-10-10 12:40:00,127.48,127.67,127.45,127.59,11400.0,117.5022,117.6774,117.4746,117.6036,11400.0
2014-10-10 12:45:00,127.66,127.69,127.45,127.66,26700.0,117.6682,117.6958,117.4746,117.6682,26700.0
2014-10-10 12:50:00,127.67,127.79,127.61,127.79,24600.0,117.6774,117.788,117.6221,117.788,24600.0
2014-10-10 12:55:00,127.78,127.86,127.73,127.82,15600.0,117.7788,117.8525,117.7327,117.8156,15600.0
2014-10-10 13:00:00,127.82,127.84,127.46,127.47,6700.0,117.8156,117.8341,117.4838,117.493,6700.0
2014-10-10 13:05:00,127.42,127.58,127.37,127.51,15200.0,117.4469,117.5944,117.4009,117.5299,15200.0
2014-10-10 13:10:00,127.53,127.63,127.51,127.51,14500.0,117.5483,117.6405,117.5299,117.5299,14500.0
2014-10-10 13:15:00,127.46,127.48,127.37,127.48,10400.0,117.4838,117.5022,117.4009,117.5022,10400.0
2014-10-10 13:20:00,127.49,127.51,127.34,127.34,21400.0,117.5115,117.5299,117.3732,117.3732,21400.0
2014-10-10 13:25:00,127.3,127.3,126.86,126.86,14700.0,117.3363,117.3363,116.9308,116.9308,14700.0
2014-10-10 13:30:00,126.92,127.07,126.91,127.07,12200.0,116.9861,117.1243,116.9769,117.1243,12200.0
2014-10-10 13:35:00,127.04,127.56,127.04,127.47,9000.0,117.0967,117.576,117.0967,117.493,9000.0
2014-10-10 13:40:00,127.41,127.53,127.35,127.44,3400.0,117.4377,117.5483,117.3824,117.4654,3400.0
2014-10-10 13:45:00,127.43,127.51,127.36,127.49,16800.0,117.4562,117.5299,117.3916,117.5115,16800.0
2014-10-10 13:50:00,127.52,127.69,127.52,127.55,15200.0,117.5391,117.6958,117.5391,117.5668,15200.0
2014-10-10 13:55:00,127.54,127.68,127.53,127.59,7700.0,117.5576,117.6866,117.5483,117.6036,7700.0
2014-10-10 14:00:00,127.57,127.76,127.54,127.6,9000.0,117.5852,117.7603,117.5576,117.6129,9000.0
2014-10-10 14:05:00,127.58,127.67,127.51,127.63,8300.0,117.5944,117.6774,117.5299,117.6405,8300.0
2014-10-10 14:10:00,127.63,127.68,127.48,127.48,14300.0,117.6405,117.6866,117.5022,117.5022,14300.0
2014-10-10 14:15:00,127.48,127.6,127.48,127.54,30000.0,117.5022,117.6129,117.5022,117.5576,30000.0
2014-10-10 14:20:00,127.56,127.66,127.51,127.6,14900.0,117.576,117.6682,117.5299,117.6129,14900.0
2014-10-10 14:25:00,127.6,127.65,127.56,127.59,10500.0,117.6129,117.6589,117.576,117.6036,10500.0
2014-10-10 14:30:00,127.58,127.65,127.5,127.6,17200.0,117.5944,117.6589,117.5207,117.6129,17200.0
2014-10-10 14:35:00,127.61,127.61,127.49,127.49,28000.0,117.6221,117.6221,117.5115,117.5115,28000.0
2014-10-10 14:40:00,127.48,127.52,127.34,127.38,11900.0,117.5022,117.5391,117.3732,117.4101,11900.0
2014-10-10 14:45:00,127.36,127.41,127.31,127.36,10400.0,117.3916,117.4377,117.3456,117.3916,10400.0
2014-10-10 14:50:00,127.37,127.56,127.36,127.54,16100.0,117.4009,117.576,117.3916,117.5576,16100.0
2014-10-10 14:55:00,127.54,127.73,127.54,127.66,31000.0,117.5576,117.7327,117.5576,117.6682,31000.0
2014-10-10 15:00:00,127.65,127.68,127.61,127.64,34200.0,117.6589,117.6866,117.6221,117.6497,34200.0
2014-10-10 15:05:00,127.63,127.77,127.57,127.68,77700.0,117.6405,117.7695,117.5852,117.6866,77700.0
2014-10-10 15:10:00,127.68,127.84,127.66,127.82,26700.0,117.6866,117.8341,117.6682,117.8156,26700.0
2014-10-10 15:15:00,127.82,127.87,127.73,127.81,36200.0,117.8156,117.8617,117.7327,117.8064,36200.0
2014-10-10 15:20:00,127.8,127.85,127.72,127.72,22000.0,117.7972,117.8433,117.7235,117.7235,22000.0
2014-10-10 15:25:00,127.73,127.73,127.27,127.45,20600.0,117.7327,117.7327,117.3087,117.4746,20600.0
2014-10-10 15:30:00,127.45,127.49,127.14,127.15,15200.0,117.4746,117.5115,117.1889,117.1981,15200.0
2014-10-10 15:35:00,127.16,127.3,127.16,127.23,12400.0,117.2073,117.3363,117.2073,117.2718,12400.0
2014-10-10 15:40:00,127.23,127.23,126.98,126.98,23600.0,117.2718,117.2718,117.0414,117.0414,23600.0
2014-10-10 15:45:00,126.98,127.04,126.69,126.72,42400.0,117.0414,117.0967,116.7741,116.8017,42400.0
2014-10-10 15:50:00,126.69,126.78,126.59,126.59,25500.0,116.7741,116.857,116.6819,116.6819,25500.0
2014-10-10 15:55:00,126.56,126.57,126.39,126.39,60400.0,116.6543,116.6635,116.4976,116.4976,60400.0
2014-10-13 09:30:00,126.3,126.8,126.24,126.64,18000.0,116.4146,116.8755,116.3593,116.728,18000.0
2014-10-13 09:35:00,126.67,126.98,126.51,126.57,10900.0,116.7556,117.0414,116.6082,116.6635,10900.0
2014-10-13 09:40:00,126.46,126.86,126.19,126.81,11700.0,116.5621,116.9308,116.3132,116.8847,11700.0
2014-10-13 09:45:00,126.7,126.91,126.66,126.78,7600.0,116.7833,116.9769,116.7464,116.857,7600.0
2014-10-13 09:50:00,126.74,126.74,126.1,126.11,7000.0,116.8202,116.8202,116.2303,116.2395,7000.0
2014-10-13 09:55:00,125.97,126.4,125.83,126.15,24500.0,116.1104,116.5068,115.9814,116.2763,24500.0
2014-10-13 10:00:00,126.19,126.77,126.09,126.7,41600.0,116.3132,116.8478,116.221,116.7833,41600.0
2014-10-13 10:05:00,126.66,127.0,126.61,126.72,33900.0,116.7464,117.0598,116.7003,116.8017,33900.0
2014-10-13 10:10:00,126.7,126.85,126.6,126.75,4600.0,116.7833,116.9216,116.6911,116.8294,4600.0
2014-10-13 10:15:00,126.72,126.72,125.95,125.95,9600.0,116.8017,116.8017,116.092,116.092,9600.0
2014-10-13 10:20:00,125.91,126.21,125.9,126.01,5400.0,116.0551,116.3316,116.0459,116.1473,5400.0
2014-10-13 10:25:00,125.93,126.04,125.79,125.95,21600.0,116.0736,116.175,115.9445,116.092,21600.0
2014-10-13 10:30:00,126.0,126.42,125.98,126.42,14000.0,116.1381,116.5252,116.1197,116.5252,14000.0
2014-10-13 10:35:00,126.36,126.46,126.12,126.37,14200.0,116.4699,116.5621,116.2487,116.4791,14200.0
2014-10-13 10:40:00,126.38,126.46,126.23,126.25,21200.0,116.4883,116.5621,116.3501,116.3685,21200.0
2014-10-13 10:45:00,126.31,126.59,126.28,126.38,14400.0,116.4238,116.6819,116.3962,116.4883,14400.0
2014-10-13 10:50:00,126.4,126.81,126.37,126.81,14100.0,116.5068,116.8847,116.4791,116.8847,14100.0
2014-10-13 10:55:00,126.78,126.94,126.66,126.81,7500.0,116.857,117.0045,116.7464,116.8847,7500.0
2014-10-13 11:00:00,126.85,127.23,126.78,127.22,6700.0,116.9216,117.2718,116.857,117.2626,6700.0
2014-10-13 11:05:00,127.22,127.36,127.1,127.1,5500.0,117.2626,117.3916,117.152,117.152,5500.0
2014-10-13 11:10:00,127.06,127.08,126.87,126.94,6000.0,117.1151,117.1336,116.94,117.0045,6000.0
2014-10-13 11:15:00,127.01,127.01,126.36,126.38,6600.0,117.069,117.069,116.4699,116.4883,6600.0
2014-10-13 11:20:00,126.3,126.56,126.25,126.56,4700.0,116.4146,116.6543,116.3685,116.6543,4700.0
2014-10-13 11:25:00,126.64,126.76,126.58,126.61,5500.0,116.728,116.8386,116.6727,116.7003,5500.0
2014-10-13 11:30:00,126.6,127.22,126.6,127.17,10800.0,116.6911,117.2626,116.6911,117.2165,10800.0
2014-10-13 11:35:00,127.24,127.25,126.95,126.96,8400.0,117.281,117.2902,117.0137,117.0229,8400.0
2014-10-13 11:40:00,126.99,127.25,126.97,127.15,6200.0,117.0506,117.2902,117.0322,117.1981,6200.0
2014-10-13 11:45:00,127.21,127.52,127.21,127.51,6400.0,117.2534,117.5391,117.2534,117.5299,6400.0
2014-10-13 11:50:00,127.53,127.63,127.39,127.41,7500.0,117.5483,117.6405,117.4193,117.4377,7500.0
2014-10-13 11:55:00,127.43,127.56,127.34,127.4,5200.0,117.4562,117.576,117.3732,117.4285,5200.0
2014-10-13 12:00:00,127.45,127.52,127.23,127.48,9500.0,117.4746,117.5391,117.2718,117.5022,9500.0
2014-10-13 12:05:00,127.47,127.54,127.35,127.36,7700.0,117.493,117.5576,117.3824,117.3916,7700.0
2014-10-13 12:10:00,127.41,127.62,127.33,127.58,13500.0,117.4377,117.6313,117.364,117.5944,13500.0
2014-10-13 12:15:00,127.58,128.02,127.54,127.99,15500.0,117.5944,118.0,117.5576,117.9723,15500.0
2014-10-13 12:20:00,128.01,128.18,127.97,128.08,8800.0,117.9908,118.1475,117.9539,118.0553,8800.0
2014-10-13 12:25:00,128.08,128.19,127.93,128.19,6000.0,118.0553,118.1567,117.917,118.1567,6000.0
2014-10-13 12:30:00,128.22,128.25,128.11,128.21,9600.0,118.1843,118.212,118.0829,118.1751,9600.0
2014-10-13 12:35:00,128.19,128.28,128.08,128.08,5900.0,118.1567,118.2396,118.0553,118.0553,5900.0
2014-10-13 12:40:00,128.1,128.4,128.06,128.19,8600.0,118.0737,118.3502,118.0369,118.1567,8600.0
2014-10-13 12:45:00,128.18,128.18,128.01,128.01,2500.0,118.1475,118.1475,117.9908,117.9908,2500.0
2014-10-13 12:50:00,127.95,128.0,127.85,127.97,2600.0,117.9355,117.9815,117.8433,117.9539,2600.0
2014-10-13 12:55:00,127.94,127.96,127.8,127.87,4300.0,117.9262,117.9447,117.7972,117.8617,4300.0
2014-10-13 13:00:00,127.87,127.97,127.87,127.9,5600.0,117.8617,117.9539,117.8617,117.8894,5600.0
2014-10-13 13:05:00,127.86,127.89,127.68,127.83,20200.0,117.8525,117.8802,117.6866,117.8249,20200.0
2014-10-13 13:10:00,127.8,127.83,127.61,127.7,5500.0,117.7972,117.8249,117.6221,117.705,5500.0
2014-10-13 13:15:00,127.65,127.65,127.34,127.49,5300.0,117.6589,117.6589,117.3732,117.5115,5300.0
2014-10-13 13:20:00,127.52,127.59,127.42,127.5,3100.0,117.5391,117.6036,117.4469,117.5207,3100.0
2014-10-13 13:25:00,127.48,127.77,127.45,127.77,14000.0,117.5022,117.7695,117.4746,117.7695,14000.0
2014-10-13 13:30:00,127.73,127.73,127.59,127.72,38300.0,117.7327,117.7327,117.6036,117.7235,38300.0
2014-10-13 13:35:00,127.79,127.96,127.72,127.73,3600.0,117.788,117.9447,117.7235,117.7327,3600.0
2014-10-13 13:40:00,127.75,127.76,127.6,127.64,4000.0,117.7511,117.7603,117.6129,117.6497,4000.0
2014-10-13 13:45:00,127.71,127.71,127.34,127.35,3800.0,117.7142,117.7142,117.3732,117.3824,3800.0
2014-10-13 13:50:00,127.35,127.42,127.23,127.33,49700.0,117.3824,117.4469,117.2718,117.364,49700.0
2014-10-13 13:55:00,127.33,127.33,126.98,127.15,5900.0,117.364,117.364,117.0414,117.1981,5900.0
2014-10-13 14:00:00,127.2,127.2,127.0,127.01,3600.0,117.2442,117.2442,117.0598,117.069,3600.0
2014-10-13 14:05:00,127.01,127.29,127.01,127.22,6000.0,117.069,117.3271,117.069,117.2626,6000.0
2014-10-13 14:10:00,127.2,127.24,127.06,127.08,5900.0,117.2442,117.281,117.1151,117.1336,5900.0
2014-10-13 14:15:00,127.06,127.07,126.89,126.89,8200.0,117.1151,117.1243,116.9584,116.9584,8200.0
2014-10-13 14:20:00,126.86,127.05,126.86,126.97,5000.0,116.9308,117.1059,116.9308,117.0322,5000.0
2014-10-13 14:25:00,127.0,127.04,126.91,127.04,7700.0,117.0598,117.0967,116.9769,117.0967,7700.0
2014-10-13 14:30:00,127.01,127.06,126.81,126.86,4600.0,117.069,117.1151,116.8847,116.9308,4600.0
2014-10-13 14:35:00,126.88,126.94,126.69,126.82,7400.0,116.9492,117.0045,116.7741,116.8939,7400.0
2014-10-13 14:40:00,126.82,126.84,126.67,126.73,4000.0,116.8939,116.9123,116.7556,116.8109,4000.0
2014-10-13 14:45:00,126.69,126.71,126.58,126.64,6100.0,116.7741,116.7925,116.6727,116.728,6100.0
2014-10-13 14:50:00,126.63,126.76,126.59,126.66,5700.0,116.7188,116.8386,116.6819,116.7464,5700.0
2014-10-13 14:55:00,126.62,126.63,126.45,126.53,3900.0,116.7096,116.7188,116.5529,116.6266,3900.0
2014-10-13 15:00:00,126.55,126.58,126.35,126.41,7100.0,116.645,116.6727,116.4607,116.516,7100.0
2014-10-13 15:05:00,126.42,126.49,126.34,126.34,5100.0,116.5252,116.5897,116.4515,116.4515,5100.0
2014-10-13 15:10:00,126.34,126.46,126.31,126.45,6700.0,116.4515,116.5621,116.4238,116.5529,6700.0
2014-10-13 15:15:00,126.42,126.45,126.17,126.19,5700.0,116.5252,116.5529,116.2948,116.3132,5700.0
2014-10-13 15:20:00,126.21,126.26,126.11,126.18,7000.0,116.3316,116.3777,116.2395,116.304,7000.0
2014-10-13 15:25:00,126.18,126.48,126.17,126.28,27500.0,116.304,116.5805,116.2948,116.3962,27500.0
2014-10-13 15:30:00,126.28,126.28,125.3,125.75,14300.0,116.3962,116.3962,115.4929,115.9077,14300.0
2014-10-13 15:35:00,125.73,125.78,125.33,125.33,11000.0,115.8892,115.9353,115.5205,115.5205,11000.0
2014-10-13 15:40:00,125.31,125.61,125.13,125.15,11300.0,115.5021,115.7786,115.3362,115.3546,11300.0
2014-10-13 15:45:00,125.12,125.13,124.76,124.87,27400.0,115.327,115.3362,114.9951,115.0965,27400.0
2014-10-13 15:50:00,124.88,125.02,124.57,124.6,28700.0,115.1057,115.2348,114.82,114.8477,28700.0
2014-10-13 15:55:00,124.7,124.77,124.51,124.63,54600.0,114.9398,115.0044,114.7647,114.8753,54600.0
2014-10-14 09:30:00,125.07,125.07,123.68,123.82,20500.0,115.2809,115.2809,113.9997,114.1287,20500.0
2014-10-14 09:35:00,123.77,124.28,123.77,123.88,20500.0,114.0826,114.5527,114.0826,114.184,20500.0
2014-10-14 09:40:00,123.84,124.03,123.82,123.83,17400.0,114.1471,114.3223,114.1287,114.1379,17400.0
2014-10-14 09:45:00,123.8,123.83,123.39,123.77,44700.0,114.1103,114.1379,113.7324,114.0826,44700.0
2014-10-14 09:50:00,123.77,123.82,122.89,122.92,25500.0,114.0826,114.1287,113.2715,113.2992,25500.0
2014-10-14 09:55:00,122.89,123.06,122.35,122.47,16000.0,113.2715,113.4282,112.7738,112.8844,16000.0
2014-10-14 10:00:00,122.55,122.84,122.33,122.82,17500.0,112.9581,113.2254,112.7553,113.207,17500.0
2014-10-14 10:05:00,122.81,122.94,122.51,122.93,12500.0,113.1978,113.3176,112.9212,113.3084,12500.0
2014-10-14 10:10:00,122.89,123.37,122.8,123.32,14900.0,113.2715,113.7139,113.1885,113.6678,14900.0
2014-10-14 10:15:00,123.32,123.36,122.96,123.12,9100.0,113.6678,113.7047,113.336,113.4835,9100.0
2014-10-14 10:20:00,123.06,123.19,122.89,122.89,17100.0,113.4282,113.548,113.2715,113.2715,17100.0
2014-10-14 10:25:00,122.93,123.56,122.93,123.27,23200.0,113.3084,113.8891,113.3084,113.6218,23200.0
2014-10-14 10:30:00,123.33,123.47,123.14,123.23,48700.0,113.6771,113.8061,113.5019,113.5849,48700.0
2014-10-14 10:35:00,123.23,123.48,123.23,123.32,22700.0,113.5849,113.8153,113.5849,113.6678,22700.0
2014-10-14 10:40:00,123.32,123.56,123.29,123.38,12000.0,113.6678,113.8891,113.6402,113.7232,12000.0
2014-10-14 10:45:00,123.3,123.67,123.3,123.65,12900.0,113.6494,113.9905,113.6494,113.972,12900.0
2014-10-14 10:50:00,123.65,123.81,123.62,123.7,9800.0,113.972,114.1195,113.9444,114.0181,9800.0
2014-10-14 10:55:00,123.64,123.7,123.5,123.62,11500.0,113.9628,114.0181,113.8338,113.9444,11500.0
2014-10-14 11:00:00,123.67,123.82,123.6,123.69,10800.0,113.9905,114.1287,113.9259,114.0089,10800.0
2014-10-14 11:05:00,123.68,123.97,123.65,123.84,16100.0,113.9997,114.267,113.972,114.1471,16100.0
2014-10-14 11:10:00,123.9,123.97,123.83,123.9,8200.0,114.2025,114.267,114.1379,114.2025,8200.0
2014-10-14 11:15:00,123.92,124.05,123.91,124.0,12600.0,114.2209,114.3407,114.2117,114.2946,12600.0
2014-10-14 11:20:00,123.97,124.16,123.96,124.14,20800.0,114.267,114.4421,114.2578,114.4237,20800.0
2014-10-14 11:25:00,124.11,124.17,124.03,124.13,14700.0,114.396,114.4513,114.3223,114.4144,14700.0
2014-10-14 11:30:00,124.11,124.21,124.05,124.17,6000.0,114.396,114.4882,114.3407,114.4513,6000.0
2014-10-14 11:35:00,124.25,124.63,124.25,124.59,8600.0,114.5251,114.8753,114.5251,114.8384,8600.0
2014-10-14 11:40:00,124.61,124.8,124.55,124.8,5300.0,114.8569,115.032,114.8016,115.032,5300.0
2014-10-14 11:45:00,124.77,124.81,124.5,124.55,5900.0,115.0044,115.0412,114.7555,114.8016,5900.0
2014-10-14 11:50:00,124.55,124.57,124.28,124.41,7300.0,114.8016,114.82,114.5527,114.6725,7300.0
2014-10-14 11:55:00,124.43,124.62,124.36,124.56,10600.0,114.691,114.8661,114.6264,114.8108,10600.0
2014-10-14 12:00:00,124.59,124.77,124.5,124.76,11500.0,114.8384,115.0044,114.7555,114.9951,11500.0
2014-10-14 12:05:00,124.73,125.01,124.72,124.76,26000.0,114.9675,115.2256,114.9583,114.9951,26000.0
2014-10-14 12:10:00,124.74,125.0,124.62,124.88,33800.0,114.9767,115.2164,114.8661,115.1057,33800.0
2014-10-14 12:15:00,124.93,124.93,124.77,124.77,6300.0,115.1518,115.1518,115.0044,115.0044,6300.0
2014-10-14 12:20:00,124.77,124.82,124.65,124.74,11600.0,115.0044,115.0504,114.8937,114.9767,11600.0
2014-10-14 12:25:00,124.78,125.0,124.73,124.97,8900.0,115.0136,115.2164,114.9675,115.1887,8900.0
2014-10-14 12:30:00,124.94,125.0,124.72,124.93,31900.0,115.1611,115.2164,114.9583,115.1518,31900.0
2014-10-14 12:35:00,124.87,124.87,124.64,124.7,7000.0,115.0965,115.0965,114.8845,114.9398,7000.0
2014-10-14 12:40:00,124.7,125.06,124.63,124.97,28000.0,114.9398,115.2717,114.8753,115.1887,28000.0
2014-10-14 12:45:00,124.95,124.97,124.68,124.9,6900.0,115.1703,115.1887,114.9214,115.1242,6900.0
2014-10-14 12:50:00,124.89,124.89,124.72,124.72,2300.0,115.115,115.115,114.9583,114.9583,2300.0
2014-10-14 12:55:00,124.71,124.85,124.71,124.82,3500.0,114.9491,115.0781,114.9491,115.0504,3500.0
2014-10-14 13:00:00,124.85,124.85,124.72,124.77,2600.0,115.0781,115.0781,114.9583,115.0044,2600.0
2014-10-14 13:05:00,124.76,124.76,124.56,124.56,3300.0,114.9951,114.9951,114.8108,114.8108,3300.0
2014-10-14 13:10:00,124.52,124.58,124.38,124.58,3200.0,114.7739,114.8292,114.6449,114.8292,3200.0
2014-10-14 13:15:00,124.61,124.61,124.43,124.43,1800.0,114.8569,114.8569,114.691,114.691,1800.0
2014-10-14 13:20:00,124.46,124.46,124.06,124.06,2400.0,114.7186,114.7186,114.3499,114.3499,2400.0
2014-10-14 13:25:00,124.13,124.23,124.06,124.07,5000.0,114.4144,114.5066,114.3499,114.3591,5000.0
2014-10-14 13:30:00,124.06,124.14,123.99,124.13,4000.0,114.3499,114.4237,114.2854,114.4144,4000.0
2014-10-14 13:35:00,124.14,124.14,123.9,123.99,3000.0,114.4237,114.4237,114.2025,114.2854,3000.0
2014-10-14 13:40:00,124.02,124.06,123.95,123.97,3900.0,114.3131,114.3499,114.2485,114.267,3900.0
2014-10-14 13:45:00,123.84,124.13,123.75,124.08,4000.0,114.1471,114.4144,114.0642,114.3684,4000.0
2014-10-14 13:50:00,124.08,124.14,123.93,124.06,5100.0,114.3684,114.4237,114.2301,114.3499,5100.0
2014-10-14 13:55:00,124.03,124.18,123.98,124.18,4600.0,114.3223,114.4605,114.2762,114.4605,4600.0
2014-10-14 14:00:00,124.19,124.48,124.15,124.37,4000.0,114.4698,114.7371,114.4329,114.6357,4000.0
2014-10-14 14:05:00,124.34,124.36,124.18,124.22,4000.0,114.608,114.6264,114.4605,114.4974,4000.0
2014-10-14 14:10:00,124.23,124.54,124.23,124.5,3100.0,114.5066,114.7924,114.5066,114.7555,3100.0
2014-10-14 14:15:00,124.59,124.59,124.32,124.44,2700.0,114.8384,114.8384,114.5896,114.7002,2700.0
2014-10-14 14:20:00,124.4,124.52,124.33,124.42,23500.0,114.6633,114.7739,114.5988,114.6818,23500.0
2014-10-14 14:25:00,124.41,124.46,124.35,124.45,11400.0,114.6725,114.7186,114.6172,114.7094,11400.0
2014-10-14 14:30:00,124.43,124.54,124.38,124.49,21500.0,114.691,114.7924,114.6449,114.7463,21500.0
2014-10-14 14:35:00,124.5,124.6,124.34,124.56,7700.0,114.7555,114.8477,114.608,114.8108,7700.0
2014-10-14 14:40:00,124.59,124.73,124.55,124.73,4600.0,114.8384,114.9675,114.8016,114.9675,4600.0
2014-10-14 14:45:00,124.84,124.88,124.65,124.74,4600.0,115.0689,115.1057,114.8937,114.9767,4600.0
2014-10-14 14:50:00,124.75,124.75,124.36,124.41,13300.0,114.9859,114.9859,114.6264,114.6725,13300.0
2014-10-14 14:55:00,124.42,124.54,124.36,124.51,14900.0,114.6818,114.7924,114.6264,114.7647,14900.0
2014-10-14 15:00:00,124.5,124.62,124.3,124.45,5900.0,114.7555,114.8661,114.5711,114.7094,5900.0
2014-10-14 15:05:00,124.36,124.41,124.16,124.33,9700.0,114.6264,114.6725,114.4421,114.5988,9700.0
2014-10-14 15:10:00,124.38,124.53,124.32,124.49,8400.0,114.6449,114.7831,114.5896,114.7463,8400.0
2014-10-14 15:15:00,124.5,124.67,124.3,124.3,13300.0,114.7555,114.9122,114.5711,114.5711,13300.0
2014-10-14 15:20:00,124.29,124.29,123.79,124.02,17600.0,114.5619,114.5619,114.1011,114.3131,17600.0
2014-10-14 15:25:00,124.03,124.47,124.03,124.36,13800.0,114.3223,114.7278,114.3223,114.6264,13800.0
2014-10-14 15:30:00,124.35,124.41,123.89,124.04,14200.0,114.6172,114.6725,114.1932,114.3315,14200.0
2014-10-14 15:35:00,124.03,124.6,124.03,124.6,18600.0,114.3223,114.8477,114.3223,114.8477,18600.0
2014-10-14 15:40:00,124.59,124.73,124.45,124.47,20600.0,114.8384,114.9675,114.7094,114.7278,20600.0
2014-10-14 15:45:00,124.47,124.59,124.26,124.37,31000.0,114.7278,114.8384,114.5343,114.6357,31000.0
2014-10-14 15:50:00,124.38,124.61,124.27,124.29,31700.0,114.6449,114.8569,114.5435,114.5619,31700.0
2014-10-14 15:55:00,124.29,124.32,124.07,124.2,44400.0,114.5619,114.5896,114.3591,114.479,44400.0
2014-10-15 09:30:00,122.75,122.95,122.36,122.36,40500.0,113.1425,113.3268,112.783,112.783,40500.0
2014-10-15 09:35:00,122.41,122.71,121.15,121.8,14500.0,112.8291,113.1056,111.6677,112.2668,14500.0
2014-10-15 09:40:00,121.79,122.93,121.41,122.93,38300.0,112.2576,113.3084,111.9073,113.3084,38300.0
2014-10-15 09:45:00,122.91,124.17,122.88,124.0,17500.0,113.2899,114.4513,113.2623,114.2946,17500.0
2014-10-15 09:50:00,124.11,124.24,123.82,123.83,20900.0,114.396,114.5158,114.1287,114.1379,20900.0
2014-10-15 09:55:00,123.77,123.93,123.39,123.69,7200.0,114.0826,114.2301,113.7324,114.0089,7200.0
2014-10-15 10:00:00,123.59,124.2,123.59,123.9,5500.0,113.9167,114.479,113.9167,114.2025,5500.0
2014-10-15 10:05:00,123.82,124.22,123.62,123.96,5600.0,114.1287,114.4974,113.9444,114.2578,5600.0
2014-10-15 10:10:00,123.93,124.25,123.85,124.16,4200.0,114.2301,114.5251,114.1564,114.4421,4200.0
2014-10-15 10:15:00,124.24,124.39,124.12,124.34,9600.0,114.5158,114.6541,114.4052,114.608,9600.0
2014-10-15 10:20:00,124.41,124.55,124.19,124.24,7600.0,114.6725,114.8016,114.4698,114.5158,7600.0
2014-10-15 10:25:00,124.25,124.33,123.67,123.71,19100.0,114.5251,114.5988,113.9905,114.0273,19100.0
2014-10-15 10:30:00,123.74,123.86,123.52,123.52,8700.0,114.055,114.1656,113.8522,113.8522,8700.0
2014-10-15 10:35:00,123.5,123.77,123.4,123.66,6100.0,113.8338,114.0826,113.7416,113.9812,6100.0
2014-10-15 10:40:00,123.73,123.95,123.49,123.57,13500.0,114.0458,114.2485,113.8245,113.8983,13500.0
2014-10-15 10:45:00,123.56,123.58,123.36,123.52,9000.0,113.8891,113.9075,113.7047,113.8522,9000.0
2014-10-15 10:50:00,123.56,123.72,123.47,123.55,14700.0,113.8891,114.0365,113.8061,113.8798,14700.0
2014-10-15 10:55:00,123.5,123.63,123.38,123.43,11600.0,113.8338,113.9536,113.7232,113.7692,11600.0
2014-10-15 11:00:00,123.37,123.57,123.08,123.55,6300.0,113.7139,113.8983,113.4466,113.8798,6300.0
2014-10-15 11:05:00,123.5,123.72,123.49,123.68,6200.0,113.8338,114.0365,113.8245,113.9997,6200.0
2014-10-15 11:10:00,123.66,123.71,123.36,123.42,2900.0,113.9812,114.0273,113.7047,113.76,2900.0
2014-10-15 11:15:00,123.39,123.39,123.23,123.27,4100.0,113.7324,113.7324,113.5849,113.6218,4100.0
2014-10-15 11:20:00,123.25,123.28,122.96,122.96,26000.0,113.6033,113.631,113.336,113.336,26000.0
2014-10-15 11:25:00,123.05,123.1,122.67,122.76,10500.0,113.419,113.4651,113.0687,113.1517,10500.0
2014-10-15 11:30:00,122.73,122.81,122.2,122.29,15900.0,113.124,113.1978,112.6355,112.7185,15900.0
2014-10-15 11:35:00,122.42,122.62,122.3,122.52,3900.0,112.8383,113.0226,112.7277,112.9305,3900.0
2014-10-15 11:40:00,122.4,122.45,122.23,122.33,3800.0,112.8199,112.8659,112.6632,112.7553,3800.0
2014-10-15 11:45:00,122.32,122.37,122.2,122.36,6700.0,112.7461,112.7922,112.6355,112.783,6700.0
2014-10-15 11:50:00,122.28,122.52,122.2,122.35,5000.0,112.7092,112.9305,112.6355,112.7738,5000.0
2014-10-15 11:55:00,122.36,122.69,122.36,122.65,3200.0,112.783,113.0872,112.783,113.0503,3200.0
2014-10-15 12:00:00,122.56,122.56,122.33,122.52,5400.0,112.9673,112.9673,112.7553,112.9305,5400.0
2014-10-15 12:05:00,122.5,122.54,122.4,122.52,14400.0,112.912,112.9489,112.8199,112.9305,14400.0
2014-10-15 12:10:00,122.48,122.58,122.2,122.27,6900.0,112.8936,112.9858,112.6355,112.7,6900.0
2014-10-15 12:15:00,122.27,122.37,122.1,122.14,19300.0,112.7,112.7922,112.5433,112.5802,19300.0
2014-10-15 12:20:00,122.15,122.39,122.11,122.32,8700.0,112.5894,112.8106,112.5526,112.7461,8700.0
2014-10-15 12:25:00,122.32,122.38,122.18,122.31,6000.0,112.7461,112.8014,112.6171,112.7369,6000.0
2014-10-15 12:30:00,122.31,122.49,122.22,122.33,25900.0,112.7369,112.9028,112.6539,112.7553,25900.0
2014-10-15 12:35:00,122.32,122.42,122.19,122.32,8800.0,112.7461,112.8383,112.6263,112.7461,8800.0
2014-10-15 12:40:00,122.36,122.46,122.09,122.19,7400.0,112.783,112.8752,112.5341,112.6263,7400.0
2014-10-15 12:45:00,122.19,122.36,122.16,122.25,5000.0,112.6263,112.783,112.5986,112.6816,5000.0
2014-10-15 12:50:00,122.32,122.32,122.02,122.24,5300.0,112.7461,112.7461,112.4696,112.6724,5300.0
2014-10-15 12:55:00,122.34,122.34,122.02,122.14,14900.0,112.7646,112.7646,112.4696,112.5802,14900.0
2014-10-15 13:00:00,122.1,122.38,122.0,122.35,4000.0,112.5433,112.8014,112.4512,112.7738,4000.0
2014-10-15 13:05:00,122.27,122.4,122.12,122.4,4300.0,112.7,112.8199,112.5618,112.8199,4300.0
2014-10-15 13:10:00,122.37,122.37,122.06,122.08,4200.0,112.7922,112.7922,112.5065,112.5249,4200.0
2014-10-15 13:15:00,122.14,122.16,121.79,121.83,13900.0,112.5802,112.5986,112.2576,112.2945,13900.0
2014-10-15 13:20:00,121.84,121.85,121.5,121.56,16400.0,112.3037,112.3129,111.9903,112.0456,16400.0
2014-10-15 13:25:00,121.65,121.66,121.04,121.25,10800.0,112.1286,112.1378,111.5663,111.7599,10800.0
2014-10-15 13:30:00,121.33,121.39,121.25,121.35,9500.0,111.8336,111.8889,111.7599,111.852,9500.0
2014-10-15 13:35:00,121.37,121.46,121.2,121.46,15200.0,111.8705,111.9534,111.7138,111.9534,15200.0
2014-10-15 13:40:00,121.44,121.7,121.37,121.53,7300.0,111.935,112.1746,111.8705,112.0179,7300.0
2014-10-15 13:45:00,121.52,122.02,121.42,122.02,15900.0,112.0087,112.4696,111.9166,112.4696,15900.0
2014-10-15 13:50:00,121.97,122.02,121.79,121.9,8900.0,112.4235,112.4696,112.2576,112.359,8900.0
2014-10-15 13:55:00,121.85,122.05,121.72,121.79,27400.0,112.3129,112.4972,112.1931,112.2576,27400.0
2014-10-15 14:00:00,121.78,121.8,121.12,121.12,14400.0,112.2484,112.2668,111.64,111.64,14400.0
2014-10-15 14:05:00,121.2,121.66,121.19,121.52,8400.0,111.7138,112.1378,111.7046,112.0087,8400.0
2014-10-15 14:10:00,121.56,121.83,121.56,121.82,11600.0,112.0456,112.2945,112.0456,112.2853,11600.0
2014-10-15 14:15:00,121.82,122.41,121.82,122.41,9100.0,112.2853,112.8291,112.2853,112.8291,9100.0
2014-10-15 14:20:00,122.38,122.48,122.14,122.34,13900.0,112.8014,112.8936,112.5802,112.7646,13900.0
2014-10-15 14:25:00,122.37,122.48,122.01,122.11,8900.0,112.7922,112.8936,112.4604,112.5526,8900.0
2014-10-15 14:30:00,122.15,122.44,122.13,122.34,5300.0,112.5894,112.8567,112.571,112.7646,5300.0
2014-10-15 14:35:00,122.42,122.81,122.42,122.8,7200.0,112.8383,113.1978,112.8383,113.1885,7200.0
2014-10-15 14:40:00,122.8,122.97,122.75,122.78,10100.0,113.1885,113.3452,113.1425,113.1701,10100.0
2014-10-15 14:45:00,122.8,122.85,122.45,122.76,14100.0,113.1885,113.2346,112.8659,113.1517,14100.0
2014-10-15 14:50:00,122.72,123.2,122.7,123.11,14300.0,113.1148,113.5572,113.0964,113.4743,14300.0
2014-10-15 14:55:00,123.12,123.27,122.96,123.23,12900.0,113.4835,113.6218,113.336,113.5849,12900.0
2014-10-15 15:00:00,123.23,123.25,123.06,123.12,10600.0,113.5849,113.6033,113.4282,113.4835,10600.0
2014-10-15 15:05:00,122.99,123.46,122.99,123.43,10500.0,113.3637,113.7969,113.3637,113.7692,10500.0
2014-10-15 15:10:00,123.44,123.7,123.42,123.49,13000.0,113.7785,114.0181,113.76,113.8245,13000.0
2014-10-15 15:15:00,123.44,123.45,122.96,123.21,13600.0,113.7785,113.7877,113.336,113.5665,13600.0
2014-10-15 15:20:00,123.18,123.4,123.0,123.29,15300.0,113.5388,113.7416,113.3729,113.6402,15300.0
2014-10-15 15:25:00,123.29,124.05,123.29,123.95,15300.0,113.6402,114.3407,113.6402,114.2485,15300.0
2014-10-15 15:30:00,124.04,124.3,123.89,124.05,14500.0,114.3315,114.5711,114.1932,114.3407,14500.0
2014-10-15 15:35:00,124.03,124.48,123.9,124.48,15800.0,114.3223,114.7371,114.2025,114.7371,15800.0
2014-10-15 15:40:00,124.48,124.83,124.34,124.61,18200.0,114.7371,115.0597,114.608,114.8569,18200.0
2014-10-15 15:45:00,124.59,124.62,124.02,124.04,28200.0,114.8384,114.8661,114.3131,114.3315,28200.0
2014-10-15 15:50:00,124.07,124.27,123.88,124.25,23200.0,114.3591,114.5435,114.184,114.5251,23200.0
2014-10-15 15:55:00,124.22,124.35,124.14,124.14,36700.0,114.4974,114.6172,114.4237,114.4237,36700.0
2014-10-16 09:30:00,122.96,124.31,122.96,124.31,30800.0,113.336,114.5804,113.336,114.5804,30800.0
2014-10-16 09:35:00,124.49,124.77,124.06,124.36,13600.0,114.7463,115.0044,114.3499,114.6264,13600.0
2014-10-16 09:40:00,124.14,124.87,123.74,124.43,14500.0,114.4237,115.0965,114.055,114.691,14500.0
2014-10-16 09:45:00,124.34,124.49,123.81,124.32,12100.0,114.608,114.7463,114.1195,114.5896,12100.0
2014-10-16 09:50:00,124.32,125.04,124.21,125.04,23900.0,114.5896,115.2532,114.4882,115.2532,23900.0
2014-10-16 09:55:00,124.94,125.1,124.49,124.8,5200.0,115.1611,115.3085,114.7463,115.032,5200.0
2014-10-16 10:00:00,124.64,125.53,124.64,124.92,27500.0,114.8845,115.7049,114.8845,115.1426,27500.0
2014-10-16 10:05:00,125.01,125.13,124.52,124.96,13000.0,115.2256,115.3362,114.7739,115.1795,13000.0
2014-10-16 10:10:00,124.89,124.89,124.49,124.54,28200.0,115.115,115.115,114.7463,114.7924,28200.0
2014-10-16 10:15:00,124.54,124.59,124.27,124.52,36200.0,114.7924,114.8384,114.5435,114.7739,36200.0
2014-10-16 10:20:00,124.59,126.15,124.5,125.65,19700.0,114.8384,116.2763,114.7555,115.8155,19700.0
2014-10-16 10:25:00,125.75,125.93,125.21,125.55,12000.0,115.9077,116.0736,115.4099,115.7233,12000.0
2014-10-16 10:30:00,125.6,125.89,125.49,125.58,11700.0,115.7694,116.0367,115.668,115.751,11700.0
2014-10-16 10:35:00,125.45,126.0,125.45,125.89,11000.0,115.6311,116.1381,115.6311,116.0367,11000.0
2014-10-16 10:40:00,125.62,126.17,125.6,126.1,11300.0,115.7878,116.2948,115.7694,116.2303,11300.0
2014-10-16 10:45:00,126.15,126.79,126.12,126.68,17600.0,116.2763,116.8663,116.2487,116.7649,17600.0
2014-10-16 10:50:00,126.62,127.04,126.62,127.03,19700.0,116.7096,117.0967,116.7096,117.0875,19700.0
2014-10-16 10:55:00,127.05,127.21,126.91,126.96,16300.0,117.1059,117.2534,116.9769,117.0229,16300.0
2014-10-16 11:00:00,126.98,127.62,126.83,127.18,24800.0,117.0414,117.6313,116.9031,117.2257,24800.0
2014-10-16 11:05:00,127.21,127.35,127.0,127.25,9200.0,117.2534,117.3824,117.0598,117.2902,9200.0
2014-10-16 11:10:00,127.32,127.88,127.21,127.58,12300.0,117.3548,117.8709,117.2534,117.5944,12300.0
2014-10-16 11:15:00,127.54,127.8,127.52,127.6,13800.0,117.5576,117.7972,117.5391,117.6129,13800.0
2014-10-16 11:20:00,127.64,127.72,127.43,127.62,8800.0,117.6497,117.7235,117.4562,117.6313,8800.0
2014-10-16 11:25:00,127.53,128.15,127.49,128.11,14700.0,117.5483,118.1198,117.5115,118.0829,14700.0
2014-10-16 11:30:00,128.13,128.32,127.99,128.25,26800.0,118.1014,118.2765,117.9723,118.212,26800.0
2014-10-16 11:35:00,128.23,128.39,128.0,128.04,29000.0,118.1935,118.341,117.9815,118.0184,29000.0
2014-10-16 11:40:00,128.03,128.2,127.9,128.12,14400.0,118.0092,118.1659,117.8894,118.0922,14400.0
2014-10-16 11:45:00,128.09,128.17,127.89,127.98,25100.0,118.0645,118.1382,117.8802,117.9631,25100.0
2014-10-16 11:50:00,127.93,128.14,127.76,127.81,56800.0,117.917,118.1106,117.7603,117.8064,56800.0
2014-10-16 11:55:00,127.76,127.9,127.71,127.78,6900.0,117.7603,117.8894,117.7142,117.7788,6900.0
2014-10-16 12:00:00,127.77,127.78,127.38,127.43,8400.0,117.7695,117.7788,117.4101,117.4562,8400.0
2014-10-16 12:05:00,127.45,127.58,127.38,127.38,10600.0,117.4746,117.5944,117.4101,117.4101,10600.0
2014-10-16 12:10:00,127.33,127.72,127.33,127.72,21500.0,117.364,117.7235,117.364,117.7235,21500.0
2014-10-16 12:15:00,127.61,127.61,127.38,127.59,9200.0,117.6221,117.6221,117.4101,117.6036,9200.0
2014-10-16 12:20:00,127.59,127.76,127.59,127.68,7100.0,117.6036,117.7603,117.6036,117.6866,7100.0
2014-10-16 12:25:00,127.67,127.72,127.42,127.56,9800.0,117.6774,117.7235,117.4469,117.576,9800.0
2014-10-16 12:30:00,127.55,127.67,127.4,127.59,18600.0,117.5668,117.6774,117.4285,117.6036,18600.0
2014-10-16 12:35:00,127.61,127.81,127.54,127.73,69100.0,117.6221,117.8064,117.5576,117.7327,69100.0
2014-10-16 12:40:00,127.73,127.83,127.6,127.83,10400.0,117.7327,117.8249,117.6129,117.8249,10400.0
2014-10-16 12:45:00,127.84,128.38,127.84,128.38,21500.0,117.8341,118.3318,117.8341,118.3318,21500.0
2014-10-16 12:50:00,128.43,128.44,128.1,128.16,6400.0,118.3779,118.3871,118.0737,118.129,6400.0
2014-10-16 12:55:00,128.2,128.77,128.18,128.44,22800.0,118.1659,118.6913,118.1475,118.3871,22800.0
2014-10-16 13:00:00,128.47,128.95,128.47,128.66,17400.0,118.4148,118.8572,118.4148,118.5899,17400.0
2014-10-16 13:05:00,128.59,129.12,128.57,129.1,16700.0,118.5254,119.0139,118.5069,118.9955,16700.0
2014-10-16 13:10:00,129.06,129.48,128.96,129.07,11800.0,118.9586,119.3457,118.8664,118.9678,11800.0
2014-10-16 13:15:00,129.03,129.14,128.9,129.14,20000.0,118.9309,119.0323,118.8111,119.0323,20000.0
2014-10-16 13:20:00,129.14,129.36,128.89,129.18,14100.0,119.0323,119.2351,118.8019,119.0692,14100.0
2014-10-16 13:25:00,129.17,129.48,129.05,129.08,5200.0,119.06,119.3457,118.9494,118.977,5200.0
2014-10-16 13:30:00,129.08,129.12,128.85,128.91,9000.0,118.977,119.0139,118.765,118.8203,9000.0
2014-10-16 13:35:00,128.91,128.97,128.51,128.55,28000.0,118.8203,118.8756,118.4516,118.4885,28000.0
2014-10-16 13:40:00,128.56,128.86,128.43,128.79,16600.0,118.4977,118.7742,118.3779,118.7097,16600.0
2014-10-16 13:45:00,128.79,128.81,128.42,128.61,5200.0,118.7097,118.7281,118.3687,118.5438,5200.0
2014-10-16 13:50:00,128.5,128.5,127.84,128.09,7300.0,118.4424,118.4424,117.8341,118.0645,7300.0
2014-10-16 13:55:00,128.1,128.1,127.36,127.47,10600.0,118.0737,118.0737,117.3916,117.493,10600.0
2014-10-16 14:00:00,127.49,127.7,127.43,127.7,3400.0,117.5115,117.705,117.4562,117.705,3400.0
2014-10-16 14:05:00,127.68,127.92,127.67,127.76,11500.0,117.6866,117.9078,117.6774,117.7603,11500.0
2014-10-16 14:10:00,127.76,127.8,127.27,127.27,5500.0,117.7603,117.7972,117.3087,117.3087,5500.0
2014-10-16 14:15:00,127.21,127.45,127.08,127.32,8600.0,117.2534,117.4746,117.1336,117.3548,8600.0
2014-10-16 14:20:00,127.34,127.34,126.78,127.06,11900.0,117.3732,117.3732,116.857,117.1151,11900.0
2014-10-16 14:25:00,127.05,127.11,126.91,126.96,4800.0,117.1059,117.1612,116.9769,117.0229,4800.0
2014-10-16 14:30:00,126.88,126.96,126.69,126.69,10400.0,116.9492,117.0229,116.7741,116.7741,10400.0
2014-10-16 14:35:00,126.67,126.78,126.53,126.76,5000.0,116.7556,116.857,116.6266,116.8386,5000.0
2014-10-16 14:40:00,126.73,126.73,126.43,126.55,5500.0,116.8109,116.8109,116.5344,116.645,5500.0
2014-10-16 14:45:00,126.47,126.54,125.99,126.0,21900.0,116.5713,116.6358,116.1289,116.1381,21900.0
2014-10-16 14:50:00,125.98,126.26,125.9,126.15,9200.0,116.1197,116.3777,116.0459,116.2763,9200.0
2014-10-16 14:55:00,126.14,126.36,126.09,126.14,12200.0,116.2671,116.4699,116.221,116.2671,12200.0
2014-10-16 15:00:00,126.06,126.07,125.57,125.58,5800.0,116.1934,116.2026,115.7417,115.751,5800.0
2014-10-16 15:05:00,125.59,125.92,125.53,125.92,12600.0,115.7602,116.0643,115.7049,116.0643,12600.0
2014-10-16 15:10:00,125.86,126.33,125.85,126.33,15900.0,116.009,116.4423,115.9998,116.4423,15900.0
2014-10-16 15:15:00,126.31,126.48,126.13,126.13,8000.0,116.4238,116.5805,116.2579,116.2579,8000.0
2014-10-16 15:20:00,126.16,126.24,125.96,126.05,10600.0,116.2856,116.3593,116.1012,116.1842,10600.0
2014-10-16 15:25:00,126.04,126.2,126.02,126.2,12400.0,116.175,116.3224,116.1565,116.3224,12400.0
2014-10-16 15:30:00,126.21,126.33,126.03,126.15,16500.0,116.3316,116.4423,116.1657,116.2763,16500.0
2014-10-16 15:35:00,126.22,126.25,125.8,125.89,19800.0,116.3409,116.3685,115.9537,116.0367,19800.0
2014-10-16 15:40:00,125.91,125.94,125.59,125.66,16900.0,116.0551,116.0828,115.7602,115.8247,16900.0
2014-10-16 15:45:00,125.67,125.81,125.48,125.48,18200.0,115.8339,115.963,115.6588,115.6588,18200.0
2014-10-16 15:50:00,125.51,126.05,125.5,125.81,30000.0,115.6864,116.1842,115.6772,115.963,30000.0
2014-10-16 15:55:00,125.82,125.85,125.62,125.73,44500.0,115.9722,115.9998,115.7878,115.8892,44500.0
2014-10-17 09:30:00,126.78,127.02,126.73,126.75,3300.0,116.857,117.0783,116.8109,116.8294,3300.0
2014-10-17 09:35:00,126.96,126.96,125.66,126.57,56700.0,117.0229,117.0229,115.8247,116.6635,56700.0
2014-10-17 09:40:00,126.41,126.99,126.27,126.52,5100.0,116.516,117.0506,116.387,116.6174,5100.0
2014-10-17 09:45:00,126.54,126.75,125.98,126.75,4200.0,116.6358,116.8294,116.1197,116.8294,4200.0
2014-10-17 09:50:00,126.76,126.88,126.69,126.76,6700.0,116.8386,116.9492,116.7741,116.8386,6700.0
2014-10-17 09:55:00,126.75,127.06,126.33,126.33,10000.0,116.8294,117.1151,116.4423,116.4423,10000.0
2014-10-17 10:00:00,126.3,127.12,126.14,127.08,25300.0,116.4146,117.1704,116.2671,117.1336,25300.0
2014-10-17 10:05:00,127.04,127.11,126.83,127.05,13900.0,117.0967,117.1612,116.9031,117.1059,13900.0
2014-10-17 10:10:00,127.05,127.1,126.79,126.79,13000.0,117.1059,117.152,116.8663,116.8663,13000.0
2014-10-17 10:15:00,126.87,127.18,126.87,127.15,13600.0,116.94,117.2257,116.94,117.1981,13600.0
2014-10-17 10:20:00,127.17,127.4,127.01,127.24,17200.0,117.2165,117.4285,117.069,117.281,17200.0
2014-10-17 10:25:00,127.27,127.62,127.11,127.62,12400.0,117.3087,117.6313,117.1612,117.6313,12400.0
2014-10-17 10:30:00,127.66,127.66,127.41,127.47,13600.0,117.6682,117.6682,117.4377,117.493,13600.0
2014-10-17 10:35:00,127.46,127.69,127.34,127.34,7600.0,117.4838,117.6958,117.3732,117.3732,7600.0
2014-10-17 10:40:00,127.33,127.67,127.33,127.52,9500.0,117.364,117.6774,117.364,117.5391,9500.0
2014-10-17 10:45:00,127.46,127.49,127.2,127.23,7300.0,117.4838,117.5115,117.2442,117.2718,7300.0
2014-10-17 10:50:00,127.16,127.38,127.05,127.38,6700.0,117.2073,117.4101,117.1059,117.4101,6700.0
2014-10-17 10:55:00,127.42,127.54,127.24,127.27,5900.0,117.4469,117.5576,117.281,117.3087,5900.0
2014-10-17 11:00:00,127.25,127.28,127.09,127.24,2400.0,117.2902,117.3179,117.1428,117.281,2400.0
2014-10-17 11:05:00,127.15,127.46,127.02,127.31,5100.0,117.1981,117.4838,117.0783,117.3456,5100.0
2014-10-17 11:10:00,127.31,128.0,127.27,127.77,11700.0,117.3456,117.9815,117.3087,117.7695,11700.0
2014-10-17 11:15:00,127.75,127.9,127.75,127.8,8000.0,117.7511,117.8894,117.7511,117.7972,8000.0
2014-10-17 11:20:00,127.78,127.78,127.37,127.37,7300.0,117.7788,117.7788,117.4009,117.4009,7300.0
2014-10-17 11:25:00,127.37,127.58,127.29,127.55,7500.0,117.4009,117.5944,117.3271,117.5668,7500.0
2014-10-17 11:30:00,127.58,128.1,127.58,128.1,5200.0,117.5944,118.0737,117.5944,118.0737,5200.0
2014-10-17 11:35:00,128.03,128.17,127.95,128.1,4200.0,118.0092,118.1382,117.9355,118.0737,4200.0
2014-10-17 11:40:00,128.08,128.21,128.05,128.18,4100.0,118.0553,118.1751,118.0276,118.1475,4100.0
2014-10-17 11:45:00,128.25,128.42,128.2,128.26,4000.0,118.212,118.3687,118.1659,118.2212,4000.0
2014-10-17 11:50:00,128.24,128.36,128.19,128.3,2500.0,118.2028,118.3134,118.1567,118.2581,2500.0
2014-10-17 11:55:00,128.21,128.21,127.93,127.94,2700.0,118.1751,118.1751,117.917,117.9262,2700.0
2014-10-17 12:00:00,127.99,128.03,127.92,127.97,3400.0,117.9723,118.0092,117.9078,117.9539,3400.0
2014-10-17 12:05:00,127.94,128.08,127.89,128.05,10600.0,117.9262,118.0553,117.8802,118.0276,10600.0
2014-10-17 12:10:00,127.96,127.98,127.75,127.82,8700.0,117.9447,117.9631,117.7511,117.8156,8700.0
2014-10-17 12:15:00,127.81,127.81,127.66,127.7,5800.0,117.8064,117.8064,117.6682,117.705,5800.0
2014-10-17 12:20:00,127.75,127.94,127.75,127.85,3600.0,117.7511,117.9262,117.7511,117.8433,3600.0
2014-10-17 12:25:00,127.87,127.95,127.83,127.84,3600.0,117.8617,117.9355,117.8249,117.8341,3600.0
2014-10-17 12:30:00,127.81,128.0,127.78,127.84,3600.0,117.8064,117.9815,117.7788,117.8341,3600.0
2014-10-17 12:35:00,127.81,127.98,127.79,127.95,3900.0,117.8064,117.9631,117.788,117.9355,3900.0
2014-10-17 12:40:00,127.88,128.09,127.78,128.02,7900.0,117.8709,118.0645,117.7788,118.0,7900.0
2014-10-17 12:45:00,128.03,128.23,128.03,128.11,2900.0,118.0092,118.1935,118.0092,118.0829,2900.0
2014-10-17 12:50:00,128.07,128.07,127.77,127.87,6000.0,118.0461,118.0461,117.7695,117.8617,6000.0
2014-10-17 12:55:00,127.93,128.06,127.86,128.06,5300.0,117.917,118.0369,117.8525,118.0369,5300.0
2014-10-17 13:00:00,128.12,128.18,128.0,128.0,3400.0,118.0922,118.1475,117.9815,117.9815,3400.0
2014-10-17 13:05:00,127.9,128.07,127.77,127.81,3000.0,117.8894,118.0461,117.7695,117.8064,3000.0
2014-10-17 13:10:00,127.81,127.89,127.66,127.69,4500.0,117.8064,117.8802,117.6682,117.6958,4500.0
2014-10-17 13:15:00,127.73,127.93,127.73,127.93,2000.0,117.7327,117.917,117.7327,117.917,2000.0
2014-10-17 13:20:00,127.93,127.99,127.81,127.94,12000.0,117.917,117.9723,117.8064,117.9262,12000.0
2014-10-17 13:25:00,127.97,128.11,127.83,127.86,5100.0,117.9539,118.0829,117.8249,117.8525,5100.0
2014-10-17 13:30:00,127.82,127.94,127.71,127.8,8700.0,117.8156,117.9262,117.7142,117.7972,8700.0
2014-10-17 13:35:00,127.7,127.96,127.7,127.93,4000.0,117.705,117.9447,117.705,117.917,4000.0
2014-10-17 13:40:00,127.9,127.9,127.77,127.87,6600.0,117.8894,117.8894,117.7695,117.8617,6600.0
2014-10-17 13:45:00,127.89,128.04,127.82,127.99,7700.0,117.8802,118.0184,117.8156,117.9723,7700.0
2014-10-17 13:50:00,127.95,128.03,127.81,127.81,9300.0,117.9355,118.0092,117.8064,117.8064,9300.0
2014-10-17 13:55:00,127.81,127.81,127.44,127.62,6900.0,117.8064,117.8064,117.4654,117.6313,6900.0
2014-10-17 14:00:00,127.63,127.64,127.12,127.17,6500.0,117.6405,117.6497,117.1704,117.2165,6500.0
2014-10-17 14:05:00,127.19,127.3,126.88,127.02,6000.0,117.2349,117.3363,116.9492,117.0783,6000.0
2014-10-17 14:10:00,127.02,127.31,126.98,127.18,9200.0,117.0783,117.3456,117.0414,117.2257,9200.0
2014-10-17 14:15:00,127.21,127.33,127.11,127.2,10400.0,117.2534,117.364,117.1612,117.2442,10400.0
2014-10-17 14:20:00,127.16,127.45,127.12,127.45,5900.0,117.2073,117.4746,117.1704,117.4746,5900.0
2014-10-17 14:25:00,127.52,127.55,127.17,127.36,6500.0,117.5391,117.5668,117.2165,117.3916,6500.0
2014-10-17 14:30:00,127.31,127.45,127.25,127.28,9100.0,117.3456,117.4746,117.2902,117.3179,9100.0
2014-10-17 14:35:00,127.32,127.32,127.14,127.21,10500.0,117.3548,117.3548,117.1889,117.2534,10500.0
2014-10-17 14:40:00,127.22,127.57,127.21,127.54,8300.0,117.2626,117.5852,117.2534,117.5576,8300.0
2014-10-17 14:45:00,127.51,127.52,127.37,127.49,7900.0,117.5299,117.5391,117.4009,117.5115,7900.0
2014-10-17 14:50:00,127.47,127.52,127.41,127.49,7100.0,117.493,117.5391,117.4377,117.5115,7100.0
2014-10-17 14:55:00,127.49,127.59,127.43,127.57,6600.0,117.5115,117.6036,117.4562,117.5852,6600.0
2014-10-17 15:00:00,127.56,127.56,127.23,127.36,11000.0,117.576,117.576,117.2718,117.3916,11000.0
2014-10-17 15:05:00,127.34,127.68,127.3,127.55,8200.0,117.3732,117.6866,117.3363,117.5668,8200.0
2014-10-17 15:10:00,127.57,127.9,127.57,127.86,10500.0,117.5852,117.8894,117.5852,117.8525,10500.0
2014-10-17 15:15:00,127.95,127.97,127.8,127.81,8900.0,117.9355,117.9539,117.7972,117.8064,8900.0
2014-10-17 15:20:00,127.78,128.05,127.76,127.97,18400.0,117.7788,118.0276,117.7603,117.9539,18400.0
2014-10-17 15:25:00,127.97,128.07,127.96,128.02,6900.0,117.9539,118.0461,117.9447,118.0,6900.0
2014-10-17 15:30:00,128.04,128.28,128.01,128.04,8500.0,118.0184,118.2396,117.9908,118.0184,8500.0
2014-10-17 15:35:00,128.03,128.2,127.99,128.14,19000.0,118.0092,118.1659,117.9723,118.1106,19000.0
2014-10-17 15:40:00,128.16,128.42,128.15,128.38,17300.0,118.129,118.3687,118.1198,118.3318,17300.0
2014-10-17 15:45:00,128.36,128.54,128.23,128.32,27700.0,118.3134,118.4793,118.1935,118.2765,27700.0
2014-10-17 15:50:00,128.32,128.33,128.16,128.32,61100.0,118.2765,118.2857,118.129,118.2765,61100.0
2014-10-17 15:55:00,128.35,128.45,128.17,128.22,37500.0,118.3042,118.3963,118.1382,118.1843,37500.0
2014-10-20 09:30:00,128.14,128.55,128.14,128.55,8000.0,118.1106,118.4885,118.1106,118.4885,8000.0
2014-10-20 09:35:00,128.55,129.09,128.4,129.09,18300.0,118.4885,118.9862,118.3502,118.9862,18300.0
2014-10-20 09:40:00,129.0,129.0,128.6,128.6,18500.0,118.9033,118.9033,118.5346,118.5346,18500.0
2014-10-20 09:45:00,128.61,128.92,128.61,128.81,6000.0,118.5438,118.8295,118.5438,118.7281,6000.0
2014-10-20 09:50:00,128.65,128.86,128.6,128.6,13800.0,118.5807,118.7742,118.5346,118.5346,13800.0
2014-10-20 09:55:00,128.6,129.27,128.6,129.06,8800.0,118.5346,119.1521,118.5346,118.9586,8800.0
2014-10-20 10:00:00,129.2,129.27,128.65,128.7,6400.0,119.0876,119.1521,118.5807,118.6268,6400.0
2014-10-20 10:05:00,128.72,128.84,128.55,128.63,18000.0,118.6452,118.7558,118.4885,118.5622,18000.0
2014-10-20 10:10:00,128.61,128.79,128.55,128.6,5500.0,118.5438,118.7097,118.4885,118.5346,5500.0
2014-10-20 10:15:00,128.6,128.79,128.54,128.68,6400.0,118.5346,118.7097,118.4793,118.6083,6400.0
2014-10-20 10:20:00,128.76,129.33,128.73,129.33,3600.0,118.6821,119.2074,118.6544,119.2074,3600.0
2014-10-20 10:25:00,129.29,129.34,129.03,129.1,4200.0,119.1706,119.2167,118.9309,118.9955,4200.0
2014-10-20 10:30:00,129.1,129.1,128.78,128.78,5100.0,118.9955,118.9955,118.7005,118.7005,5100.0
2014-10-20 10:35:00,128.84,129.01,128.74,128.77,6800.0,118.7558,118.9125,118.6636,118.6913,6800.0
2014-10-20 10:40:00,128.75,128.89,128.53,128.88,18100.0,118.6728,118.8019,118.4701,118.7927,18100.0
2014-10-20 10:45:00,128.89,128.89,128.44,128.47,17300.0,118.8019,118.8019,118.3871,118.4148,17300.0
2014-10-20 10:50:00,128.44,128.45,128.1,128.22,13700.0,118.3871,118.3963,118.0737,118.1843,13700.0
2014-10-20 10:55:00,128.24,128.46,128.16,128.44,12000.0,118.2028,118.4055,118.129,118.3871,12000.0
2014-10-20 11:00:00,128.44,128.57,128.34,128.35,9000.0,118.3871,118.5069,118.2949,118.3042,9000.0
2014-10-20 11:05:00,128.33,128.55,128.29,128.55,4600.0,118.2857,118.4885,118.2488,118.4885,4600.0
2014-10-20 11:10:00,128.6,128.66,128.31,128.65,3100.0,118.5346,118.5899,118.2673,118.5807,3100.0
2014-10-20 11:15:00,128.6,128.83,128.6,128.83,8000.0,118.5346,118.7466,118.5346,118.7466,8000.0
2014-10-20 11:20:00,128.86,129.11,128.79,129.07,6100.0,118.7742,119.0047,118.7097,118.9678,6100.0
2014-10-20 11:25:00,129.03,129.04,128.69,128.71,5200.0,118.9309,118.9401,118.6175,118.636,5200.0
2014-10-20 11:30:00,128.71,128.71,128.48,128.49,8000.0,118.636,118.636,118.424,118.4332,8000.0
2014-10-20 11:35:00,128.52,128.77,128.42,128.77,9200.0,118.4608,118.6913,118.3687,118.6913,9200.0
2014-10-20 11:40:00,128.74,128.74,128.64,128.7,3500.0,118.6636,118.6636,118.5715,118.6268,3500.0
2014-10-20 11:45:00,128.71,128.8,128.7,128.8,3000.0,118.636,118.7189,118.6268,118.7189,3000.0
2014-10-20 11:50:00,128.81,128.81,128.7,128.8,2100.0,118.7281,118.7281,118.6268,118.7189,2100.0
2014-10-20 11:55:00,128.7,128.79,128.69,128.74,5000.0,118.6268,118.7097,118.6175,118.6636,5000.0
2014-10-20 12:00:00,128.75,128.96,128.72,128.96,4900.0,118.6728,118.8664,118.6452,118.8664,4900.0
2014-10-20 12:05:00,128.91,129.09,128.89,129.06,2800.0,118.8203,118.9862,118.8019,118.9586,2800.0
2014-10-20 12:10:00,129.05,129.21,129.04,129.06,1700.0,118.9494,119.0968,118.9401,118.9586,1700.0
2014-10-20 12:15:00,129.01,129.15,128.99,129.08,5100.0,118.9125,119.0415,118.8941,118.977,5100.0
2014-10-20 12:20:00,129.06,129.09,129.02,129.03,2900.0,118.9586,118.9862,118.9217,118.9309,2900.0
2014-10-20 12:25:00,129.0,129.02,128.91,128.96,2500.0,118.9033,118.9217,118.8203,118.8664,2500.0
2014-10-20 12:30:00,128.88,128.88,128.8,128.84,2100.0,118.7927,118.7927,118.7189,118.7558,2100.0
2014-10-20 12:35:00,128.85,128.86,128.65,128.68,2300.0,118.765,118.7742,118.5807,118.6083,2300.0
2014-10-20 12:40:00,128.68,128.69,128.6,128.62,2700.0,118.6083,118.6175,118.5346,118.553,2700.0
2014-10-20 12:45:00,128.63,128.65,128.52,128.54,2400.0,118.5622,118.5807,118.4608,118.4793,2400.0
2014-10-20 12:50:00,128.57,128.61,128.53,128.53,2000.0,118.5069,118.5438,118.4701,118.4701,2000.0
2014-10-20 12:55:00,128.54,128.54,128.27,128.33,3100.0,118.4793,118.4793,118.2304,118.2857,3100.0
2014-10-20 13:00:00,128.31,128.49,128.23,128.25,8000.0,118.2673,118.4332,118.1935,118.212,8000.0
2014-10-20 13:05:00,128.29,128.61,128.29,128.61,4200.0,118.2488,118.5438,118.2488,118.5438,4200.0
2014-10-20 13:10:00,128.61,128.61,128.45,128.52,3300.0,118.5438,118.5438,118.3963,118.4608,3300.0
2014-10-20 13:15:00,128.54,128.8,128.53,128.8,2900.0,118.4793,118.7189,118.4701,118.7189,2900.0
2014-10-20 13:20:00,128.82,128.84,128.69,128.69,2200.0,118.7374,118.7558,118.6175,118.6175,2200.0
2014-10-20 13:25:00,128.67,128.94,128.64,128.85,2900.0,118.5991,118.848,118.5715,118.765,2900.0
2014-10-20 13:30:00,128.88,128.88,128.75,128.82,2100.0,118.7927,118.7927,118.6728,118.7374,2100.0
2014-10-20 13:35:00,128.82,128.98,128.82,128.94,1600.0,118.7374,118.8848,118.7374,118.848,1600.0
2014-10-20 13:40:00,128.94,128.94,128.86,128.86,2600.0,118.848,118.848,118.7742,118.7742,2600.0
2014-10-20 13:45:00,128.87,128.99,128.85,128.85,4700.0,118.7835,118.8941,118.765,118.765,4700.0
2014-10-20 13:50:00,128.88,128.99,128.88,128.95,4500.0,118.7927,118.8941,118.7927,118.8572,4500.0
2014-10-20 13:55:00,128.94,128.96,128.87,128.95,1600.0,118.848,118.8664,118.7835,118.8572,1600.0
2014-10-20 14:00:00,128.94,129.34,128.93,129.27,6600.0,118.848,119.2167,118.8388,119.1521,6600.0
2014-10-20 14:05:00,129.33,129.43,129.33,129.39,2100.0,119.2074,119.2996,119.2074,119.2628,2100.0
2014-10-20 14:10:00,129.43,129.59,129.39,129.56,5200.0,119.2996,119.4471,119.2628,119.4194,5200.0
2014-10-20 14:15:00,129.55,129.56,129.42,129.44,3700.0,119.4102,119.4194,119.2904,119.3088,3700.0
2014-10-20 14:20:00,129.45,129.52,129.27,129.27,5200.0,119.3181,119.3826,119.1521,119.1521,5200.0
2014-10-20 14:25:00,129.25,129.32,129.22,129.3,4400.0,119.1337,119.1982,119.1061,119.1798,4400.0
2014-10-20 14:30:00,129.3,129.37,129.25,129.34,4700.0,119.1798,119.2443,119.1337,119.2167,4700.0
2014-10-20 14:35:00,129.34,129.42,129.32,129.39,6400.0,119.2167,119.2904,119.1982,119.2628,6400.0
2014-10-20 14:40:00,129.4,129.52,129.38,129.52,5600.0,119.272,119.3826,119.2535,119.3826,5600.0
2014-10-20 14:45:00,129.51,129.67,129.48,129.62,8400.0,119.3734,119.5208,119.3457,119.4748,8400.0
2014-10-20 14:50:00,129.6,129.62,129.49,129.55,5100.0,119.4563,119.4748,119.3549,119.4102,5100.0
2014-10-20 14:55:00,129.53,129.6,129.51,129.6,5300.0,119.3918,119.4563,119.3734,119.4563,5300.0
2014-10-20 15:00:00,129.59,129.88,129.59,129.88,10700.0,119.4471,119.7144,119.4471,119.7144,10700.0
2014-10-20 15:05:00,129.87,129.97,129.82,129.87,9300.0,119.7052,119.7974,119.6591,119.7052,9300.0
2014-10-20 15:10:00,129.87,130.0,129.85,130.0,23500.0,119.7052,119.825,119.6867,119.825,23500.0
2014-10-20 15:15:00,129.99,130.01,129.82,129.82,6700.0,119.8158,119.8342,119.6591,119.6591,6700.0
2014-10-20 15:20:00,129.78,129.87,129.65,129.79,20100.0,119.6222,119.7052,119.5024,119.6314,20100.0
2014-10-20 15:25:00,129.74,129.94,129.65,129.82,25200.0,119.5854,119.7697,119.5024,119.6591,25200.0
2014-10-20 15:30:00,129.87,130.02,129.85,129.99,21600.0,119.7052,119.8434,119.6867,119.8158,21600.0
2014-10-20 15:35:00,130.0,130.01,129.95,129.99,20000.0,119.825,119.8342,119.7789,119.8158,20000.0
2014-10-20 15:40:00,129.97,130.06,129.94,130.06,20200.0,119.7974,119.8803,119.7697,119.8803,20200.0
2014-10-20 15:45:00,130.06,130.06,129.92,129.92,39600.0,119.8803,119.8803,119.7513,119.7513,39600.0
2014-10-20 15:50:00,129.94,130.05,129.88,130.04,23500.0,119.7697,119.8711,119.7144,119.8619,23500.0
2014-10-20 15:55:00,130.04,130.17,130.0,130.15,46300.0,119.8619,119.9817,119.825,119.9633,46300.0
2014-10-21 09:30:00,131.44,131.94,130.24,131.94,19300.0,121.1523,121.6132,120.0462,121.6132,19300.0
2014-10-21 09:35:00,131.83,131.88,131.1,131.54,7400.0,121.5118,121.5579,120.8389,121.2445,7400.0
2014-10-21 09:40:00,131.54,131.54,130.91,130.92,6500.0,121.2445,121.2445,120.6638,120.673,6500.0
2014-10-21 09:45:00,130.93,131.64,130.92,131.61,5100.0,120.6822,121.3366,120.673,121.309,5100.0
2014-10-21 09:50:00,131.57,131.71,131.44,131.44,1700.0,121.2721,121.4012,121.1523,121.1523,1700.0
2014-10-21 09:55:00,131.43,131.96,131.43,131.96,5500.0,121.1431,121.6316,121.1431,121.6316,5500.0
2014-10-21 10:00:00,131.89,131.97,131.58,131.9,10500.0,121.5671,121.6408,121.2813,121.5763,10500.0
2014-10-21 10:05:00,131.96,132.09,131.8,131.86,5700.0,121.6316,121.7514,121.4841,121.5394,5700.0
2014-10-21 10:10:00,131.93,132.19,131.84,132.19,5000.0,121.6039,121.8436,121.521,121.8436,5000.0
2014-10-21 10:15:00,132.13,132.34,132.13,132.28,7800.0,121.7883,121.9819,121.7883,121.9266,7800.0
2014-10-21 10:20:00,132.27,132.41,132.25,132.35,14300.0,121.9173,122.0464,121.8989,121.9911,14300.0
2014-10-21 10:25:00,132.35,132.43,132.31,132.36,6300.0,121.9911,122.0648,121.9542,122.0003,6300.0
2014-10-21 10:30:00,132.4,132.61,132.4,132.6,3500.0,122.0372,122.2307,122.0372,122.2215,3500.0
2014-10-21 10:35:00,132.58,132.58,132.42,132.46,3900.0,122.2031,122.2031,122.0556,122.0925,3900.0
2014-10-21 10:40:00,132.51,132.52,132.33,132.4,3800.0,122.1386,122.1478,121.9726,122.0372,3800.0
2014-10-21 10:45:00,132.47,132.65,132.47,132.64,4300.0,122.1017,122.2676,122.1017,122.2584,4300.0
2014-10-21 10:50:00,132.65,132.65,132.53,132.63,4900.0,122.2676,122.2676,122.157,122.2492,4900.0
2014-10-21 10:55:00,132.66,132.66,132.28,132.28,5900.0,122.2768,122.2768,121.9266,121.9266,5900.0
2014-10-21 11:00:00,132.27,132.55,132.24,132.55,6700.0,121.9173,122.1754,121.8897,122.1754,6700.0
2014-10-21 11:05:00,132.56,132.94,132.55,132.85,17600.0,122.1846,122.5349,122.1754,122.4519,17600.0
2014-10-21 11:10:00,132.88,132.88,132.65,132.72,5400.0,122.4796,122.4796,122.2676,122.3321,5400.0
2014-10-21 11:15:00,132.73,132.74,132.58,132.69,4800.0,122.3413,122.3506,122.2031,122.3045,4800.0
2014-10-21 11:20:00,132.74,132.84,132.71,132.79,6300.0,122.3506,122.4427,122.3229,122.3966,6300.0
2014-10-21 11:25:00,132.79,132.96,132.78,132.95,4800.0,122.3966,122.5533,122.3874,122.5441,4800.0
2014-10-21 11:30:00,132.97,133.37,132.94,133.37,12500.0,122.5625,122.9312,122.5349,122.9312,12500.0
2014-10-21 11:35:00,133.4,133.5,133.38,133.45,4300.0,122.9589,123.0511,122.9405,123.005,4300.0
2014-10-21 11:40:00,133.43,133.62,133.43,133.48,8000.0,122.9865,123.1617,122.9865,123.0326,8000.0
2014-10-21 11:45:00,133.48,133.56,133.32,133.35,9800.0,123.0326,123.1064,122.8852,122.9128,9800.0
2014-10-21 11:50:00,133.35,133.48,133.28,133.48,9800.0,122.9128,123.0326,122.8483,123.0326,9800.0
2014-10-21 11:55:00,133.49,133.56,133.45,133.49,5100.0,123.0418,123.1064,123.005,123.0418,5100.0
2014-10-21 12:00:00,133.5,133.53,133.37,133.4,4300.0,123.0511,123.0787,122.9312,122.9589,4300.0
2014-10-21 12:05:00,133.41,133.45,133.14,133.21,22400.0,122.9681,123.005,122.7192,122.7838,22400.0
2014-10-21 12:10:00,133.22,133.27,133.12,133.27,3400.0,122.793,122.8391,122.7008,122.8391,3400.0
2014-10-21 12:15:00,133.26,133.38,133.26,133.38,9900.0,122.8299,122.9405,122.8299,122.9405,9900.0
2014-10-21 12:20:00,133.36,133.37,133.3,133.35,4200.0,122.922,122.9312,122.8667,122.9128,4200.0
2014-10-21 12:25:00,133.35,133.38,133.28,133.35,7600.0,122.9128,122.9405,122.8483,122.9128,7600.0
2014-10-21 12:30:00,133.37,133.38,133.28,133.28,4200.0,122.9312,122.9405,122.8483,122.8483,4200.0
2014-10-21 12:35:00,133.28,133.31,133.19,133.2,5000.0,122.8483,122.8759,122.7653,122.7745,5000.0
2014-10-21 12:40:00,133.2,133.28,133.05,133.09,2500.0,122.7745,122.8483,122.6363,122.6732,2500.0
2014-10-21 12:45:00,133.12,133.12,133.05,133.07,2100.0,122.7008,122.7008,122.6363,122.6547,2100.0
2014-10-21 12:50:00,132.98,133.04,132.91,133.04,3700.0,122.5718,122.6271,122.5072,122.6271,3700.0
2014-10-21 12:55:00,133.04,133.16,133.03,133.14,19600.0,122.6271,122.7377,122.6179,122.7192,19600.0
2014-10-21 13:00:00,133.15,133.16,133.05,133.11,16500.0,122.7285,122.7377,122.6363,122.6916,16500.0
2014-10-21 13:05:00,133.15,133.15,133.0,133.0,9100.0,122.7285,122.7285,122.5902,122.5902,9100.0
2014-10-21 13:10:00,132.98,133.01,132.96,132.96,2300.0,122.5718,122.5994,122.5533,122.5533,2300.0
2014-10-21 13:15:00,132.93,133.03,132.91,133.03,1100.0,122.5257,122.6179,122.5072,122.6179,1100.0
2014-10-21 13:20:00,133.03,133.03,132.94,132.99,1600.0,122.6179,122.6179,122.5349,122.581,1600.0
2014-10-21 13:25:00,133.02,133.15,133.02,133.15,15200.0,122.6086,122.7285,122.6086,122.7285,15200.0
2014-10-21 13:30:00,133.11,133.16,133.08,133.13,42900.0,122.6916,122.7377,122.6639,122.71,42900.0
2014-10-21 13:35:00,133.14,133.16,133.07,133.07,10700.0,122.7192,122.7377,122.6547,122.6547,10700.0
2014-10-21 13:40:00,133.07,133.15,133.06,133.11,9000.0,122.6547,122.7285,122.6455,122.6916,9000.0
2014-10-21 13:45:00,133.08,133.13,133.06,133.1,11000.0,122.6639,122.71,122.6455,122.6824,11000.0
2014-10-21 13:50:00,133.11,133.14,133.07,133.1,21300.0,122.6916,122.7192,122.6547,122.6824,21300.0
2014-10-21 13:55:00,133.1,133.13,133.04,133.1,8900.0,122.6824,122.71,122.6271,122.6824,8900.0
2014-10-21 14:00:00,133.08,133.12,133.04,133.1,4500.0,122.6639,122.7008,122.6271,122.6824,4500.0
2014-10-21 14:05:00,133.12,133.13,133.07,133.11,19900.0,122.7008,122.71,122.6547,122.6916,19900.0
2014-10-21 14:10:00,133.1,133.12,133.04,133.1,8500.0,122.6824,122.7008,122.6271,122.6824,8500.0
2014-10-21 14:15:00,133.1,133.13,132.99,132.99,17300.0,122.6824,122.71,122.581,122.581,17300.0
2014-10-21 14:20:00,133.0,133.13,133.0,133.07,6300.0,122.5902,122.71,122.5902,122.6547,6300.0
2014-10-21 14:25:00,133.11,133.12,133.04,133.1,6100.0,122.6916,122.7008,122.6271,122.6824,6100.0
2014-10-21 14:30:00,133.08,133.23,133.07,133.14,3600.0,122.6639,122.8022,122.6547,122.7192,3600.0
2014-10-21 14:35:00,133.19,133.33,133.17,133.33,2300.0,122.7653,122.8944,122.7469,122.8944,2300.0
2014-10-21 14:40:00,133.39,133.46,133.36,133.42,4300.0,122.9497,123.0142,122.922,122.9773,4300.0
2014-10-21 14:45:00,133.41,133.41,133.27,133.29,5100.0,122.9681,122.9681,122.8391,122.8575,5100.0
2014-10-21 14:50:00,133.34,133.37,133.31,133.31,2700.0,122.9036,122.9312,122.8759,122.8759,2700.0
2014-10-21 14:55:00,133.34,133.36,133.3,133.33,3100.0,122.9036,122.922,122.8667,122.8944,3100.0
2014-10-21 15:00:00,133.3,133.49,133.29,133.49,4000.0,122.8667,123.0418,122.8575,123.0418,4000.0
2014-10-21 15:05:00,133.51,133.51,133.41,133.41,4700.0,123.0603,123.0603,122.9681,122.9681,4700.0
2014-10-21 15:10:00,133.42,133.63,133.32,133.6,10600.0,122.9773,123.1709,122.8852,123.1432,10600.0
2014-10-21 15:15:00,133.6,133.6,133.45,133.59,6600.0,123.1432,123.1432,123.005,123.134,6600.0
2014-10-21 15:20:00,133.66,133.7,133.54,133.65,8900.0,123.1985,123.2354,123.0879,123.1893,8900.0
2014-10-21 15:25:00,133.69,133.78,133.63,133.77,11100.0,123.2262,123.3092,123.1709,123.2999,11100.0
2014-10-21 15:30:00,133.76,133.76,133.43,133.48,11100.0,123.2907,123.2907,122.9865,123.0326,11100.0
2014-10-21 15:35:00,133.48,133.49,133.23,133.24,8000.0,123.0326,123.0418,122.8022,122.8114,8000.0
2014-10-21 15:40:00,133.25,133.31,133.23,133.24,8900.0,122.8206,122.8759,122.8022,122.8114,8900.0
2014-10-21 15:45:00,133.23,133.32,133.15,133.3,22300.0,122.8022,122.8852,122.7285,122.8667,22300.0
2014-10-21 15:50:00,133.3,133.31,133.21,133.3,19000.0,122.8667,122.8759,122.7838,122.8667,19000.0
2014-10-21 15:55:00,133.29,133.33,133.22,133.3,50100.0,122.8575,122.8944,122.793,122.8667,50100.0
2014-10-22 09:30:00,133.75,133.78,133.16,133.28,20200.0,123.2815,123.3092,122.7377,122.8483,20200.0
2014-10-22 09:35:00,133.23,133.23,132.17,132.17,8300.0,122.8022,122.8022,121.8252,121.8252,8300.0
2014-10-22 09:40:00,132.17,132.89,132.17,132.77,8600.0,121.8252,122.4888,121.8252,122.3782,8600.0
2014-10-22 09:45:00,133.06,133.19,132.99,133.05,2600.0,122.6455,122.7653,122.581,122.6363,2600.0
2014-10-22 09:50:00,133.11,133.64,133.11,133.55,6500.0,122.6916,123.1801,122.6916,123.0972,6500.0
2014-10-22 09:55:00,133.56,133.56,133.3,133.5,3700.0,123.1064,123.1064,122.8667,123.0511,3700.0
2014-10-22 10:00:00,133.31,133.42,133.26,133.41,3700.0,122.8759,122.9773,122.8299,122.9681,3700.0
2014-10-22 10:05:00,133.4,133.41,132.97,132.97,5700.0,122.9589,122.9681,122.5625,122.5625,5700.0
2014-10-22 10:10:00,132.93,133.18,132.93,133.13,4100.0,122.5257,122.7561,122.5257,122.71,4100.0
2014-10-22 10:15:00,133.02,133.16,132.83,133.02,11100.0,122.6086,122.7377,122.4335,122.6086,11100.0
2014-10-22 10:20:00,133.08,133.08,132.85,132.95,14000.0,122.6639,122.6639,122.4519,122.5441,14000.0
2014-10-22 10:25:00,132.96,133.14,132.84,133.11,10400.0,122.5533,122.7192,122.4427,122.6916,10400.0
2014-10-22 10:30:00,133.03,133.1,132.89,133.03,30000.0,122.6179,122.6824,122.4888,122.6179,30000.0
2014-10-22 10:35:00,133.01,133.08,132.91,132.92,10900.0,122.5994,122.6639,122.5072,122.5165,10900.0
2014-10-22 10:40:00,132.97,132.97,132.7,132.91,3600.0,122.5625,122.5625,122.3137,122.5072,3600.0
2014-10-22 10:45:00,132.81,133.01,132.79,132.9,6300.0,122.4151,122.5994,122.3966,122.498,6300.0
2014-10-22 10:50:00,132.93,133.02,132.88,132.91,5200.0,122.5257,122.6086,122.4796,122.5072,5200.0
2014-10-22 10:55:00,132.9,133.0,132.86,132.98,16200.0,122.498,122.5902,122.4612,122.5718,16200.0
2014-10-22 11:00:00,132.98,133.02,132.76,132.81,17200.0,122.5718,122.6086,122.369,122.4151,17200.0
2014-10-22 11:05:00,132.81,132.84,132.73,132.79,4800.0,122.4151,122.4427,122.3413,122.3966,4800.0
2014-10-22 11:10:00,132.88,133.07,132.87,132.99,14300.0,122.4796,122.6547,122.4704,122.581,14300.0
2014-10-22 11:15:00,133.01,133.05,132.9,132.93,9300.0,122.5994,122.6363,122.498,122.5257,9300.0
2014-10-22 11:20:00,132.93,133.06,132.9,132.99,20100.0,122.5257,122.6455,122.498,122.581,20100.0
2014-10-22 11:25:00,132.97,133.05,132.94,132.97,7000.0,122.5625,122.6363,122.5349,122.5625,7000.0
2014-10-22 11:30:00,133.0,133.18,132.97,133.14,4800.0,122.5902,122.7561,122.5625,122.7192,4800.0
2014-10-22 11:35:00,133.2,133.42,133.19,133.34,5600.0,122.7745,122.9773,122.7653,122.9036,5600.0
2014-10-22 11:40:00,133.35,133.46,133.34,133.43,3500.0,122.9128,123.0142,122.9036,122.9865,3500.0
2014-10-22 11:45:00,133.44,133.47,133.3,133.3,3800.0,122.9958,123.0234,122.8667,122.8667,3800.0
2014-10-22 11:50:00,133.36,133.37,133.2,133.2,2900.0,122.922,122.9312,122.7745,122.7745,2900.0
2014-10-22 11:55:00,133.2,133.26,133.19,133.22,3900.0,122.7745,122.8299,122.7653,122.793,3900.0
2014-10-22 12:00:00,133.21,133.3,133.19,133.3,4900.0,122.7838,122.8667,122.7653,122.8667,4900.0
2014-10-22 12:05:00,133.28,133.28,133.18,133.28,3200.0,122.8483,122.8483,122.7561,122.8483,3200.0
2014-10-22 12:10:00,133.3,133.34,133.17,133.17,3200.0,122.8667,122.9036,122.7469,122.7469,3200.0
2014-10-22 12:15:00,133.18,133.18,132.72,132.72,4600.0,122.7561,122.7561,122.3321,122.3321,4600.0
2014-10-22 12:20:00,132.77,133.05,132.77,133.05,2500.0,122.3782,122.6363,122.3782,122.6363,2500.0
2014-10-22 12:25:00,133.02,133.08,133.0,133.0,5100.0,122.6086,122.6639,122.5902,122.5902,5100.0
2014-10-22 12:30:00,132.95,132.95,132.84,132.85,4800.0,122.5441,122.5441,122.4427,122.4519,4800.0
2014-10-22 12:35:00,132.91,132.92,132.66,132.66,3800.0,122.5072,122.5165,122.2768,122.2768,3800.0
2014-10-22 12:40:00,132.65,132.68,132.11,132.33,28700.0,122.2676,122.2952,121.7699,121.9726,28700.0
2014-10-22 12:45:00,132.32,132.56,132.23,132.23,6700.0,121.9634,122.1846,121.8805,121.8805,6700.0
2014-10-22 12:50:00,132.1,132.42,131.98,132.34,4300.0,121.7606,122.0556,121.65,121.9819,4300.0
2014-10-22 12:55:00,132.35,132.41,132.27,132.35,14500.0,121.9911,122.0464,121.9173,121.9911,14500.0
2014-10-22 13:00:00,132.37,132.38,132.3,132.37,6100.0,122.0095,122.0187,121.945,122.0095,6100.0
2014-10-22 13:05:00,132.34,132.35,132.27,132.3,6100.0,121.9819,121.9911,121.9173,121.945,6100.0
2014-10-22 13:10:00,132.31,132.32,132.14,132.15,5200.0,121.9542,121.9634,121.7975,121.8067,5200.0
2014-10-22 13:15:00,132.13,132.13,132.07,132.1,9600.0,121.7883,121.7883,121.733,121.7606,9600.0
2014-10-22 13:20:00,132.11,132.12,131.89,131.91,9400.0,121.7699,121.7791,121.5671,121.5855,9400.0
2014-10-22 13:25:00,131.9,131.91,131.73,131.84,14900.0,121.5763,121.5855,121.4196,121.521,14900.0
2014-10-22 13:30:00,131.83,131.84,131.57,131.59,8200.0,121.5118,121.521,121.2721,121.2906,8200.0
2014-10-22 13:35:00,131.6,131.7,131.49,131.52,24300.0,121.2998,121.392,121.1984,121.226,24300.0
2014-10-22 13:40:00,131.57,133.33,131.52,131.57,251300.0,121.2721,122.8944,121.226,121.2721,251300.0
2014-10-22 13:45:00,131.57,131.58,131.1,131.11,35700.0,121.2721,121.2813,120.8389,120.8481,35700.0
2014-10-22 13:50:00,131.14,131.72,131.11,131.61,32200.0,120.8758,121.4104,120.8481,121.309,32200.0
2014-10-22 13:55:00,131.65,132.1,131.6,131.6,76700.0,121.3459,121.7606,121.2998,121.2998,76700.0
2014-10-22 14:00:00,131.64,131.67,131.4,131.64,18500.0,121.3366,121.3643,121.1154,121.3366,18500.0
2014-10-22 14:05:00,131.62,131.91,131.61,131.81,25400.0,121.3182,121.5855,121.309,121.4933,25400.0
2014-10-22 14:10:00,131.81,131.92,131.7,131.7,4100.0,121.4933,121.5947,121.392,121.392,4100.0
2014-10-22 14:15:00,131.7,131.7,131.48,131.63,5400.0,121.392,121.392,121.1892,121.3274,5400.0
2014-10-22 14:20:00,131.63,131.79,131.58,131.75,10800.0,121.3274,121.4749,121.2813,121.438,10800.0
2014-10-22 14:25:00,131.72,131.92,131.7,131.9,7000.0,121.4104,121.5947,121.392,121.5763,7000.0
2014-10-22 14:30:00,131.92,132.02,131.69,131.69,8600.0,121.5947,121.6869,121.3827,121.3827,8600.0
2014-10-22 14:35:00,131.72,132.01,131.69,131.97,12800.0,121.4104,121.6777,121.3827,121.6408,12800.0
2014-10-22 14:40:00,132.01,132.32,131.99,132.31,7200.0,121.6777,121.9634,121.6593,121.9542,7200.0
2014-10-22 14:45:00,132.28,132.35,132.2,132.32,4800.0,121.9266,121.9911,121.8528,121.9634,4800.0
2014-10-22 14:50:00,132.28,132.28,132.14,132.2,5600.0,121.9266,121.9266,121.7975,121.8528,5600.0
2014-10-22 14:55:00,132.21,132.61,132.2,132.61,8800.0,121.862,122.2307,121.8528,122.2307,8800.0
2014-10-22 15:00:00,132.63,132.63,132.39,132.41,5700.0,122.2492,122.2492,122.0279,122.0464,5700.0
2014-10-22 15:05:00,132.41,132.46,132.37,132.45,5900.0,122.0464,122.0925,122.0095,122.0832,5900.0
2014-10-22 15:10:00,132.45,132.49,132.21,132.29,26400.0,122.0832,122.1201,121.862,121.9358,26400.0
2014-10-22 15:15:00,132.22,132.26,132.05,132.05,13000.0,121.8713,121.9081,121.7146,121.7146,13000.0
2014-10-22 15:20:00,132.01,132.1,131.8,131.84,16900.0,121.6777,121.7606,121.4841,121.521,16900.0
2014-10-22 15:25:00,131.88,132.03,131.84,131.95,14700.0,121.5579,121.6961,121.521,121.6224,14700.0
2014-10-22 15:30:00,131.93,131.93,131.5,131.57,14300.0,121.6039,121.6039,121.2076,121.2721,14300.0
2014-10-22 15:35:00,131.59,131.75,131.55,131.64,21500.0,121.2906,121.438,121.2537,121.3366,21500.0
2014-10-22 15:40:00,131.68,131.72,131.44,131.44,26100.0,121.3735,121.4104,121.1523,121.1523,26100.0
2014-10-22 15:45:00,131.44,131.6,131.28,131.41,32600.0,121.1523,121.2998,121.0048,121.1246,32600.0
2014-10-22 15:50:00,131.4,131.56,131.36,131.53,35500.0,121.1154,121.2629,121.0786,121.2353,35500.0
2014-10-22 15:55:00,131.54,131.6,131.36,131.48,44800.0,121.2445,121.2998,121.0786,121.1892,44800.0
2014-10-23 09:30:00,132.88,133.07,132.48,132.48,12600.0,122.4796,122.6547,122.1109,122.1109,12600.0
2014-10-23 09:35:00,132.79,133.05,132.78,133.05,3200.0,122.3966,122.6363,122.3874,122.6363,3200.0
2014-10-23 09:40:00,133.05,133.05,132.7,132.7,2000.0,122.6363,122.6363,122.3137,122.3137,2000.0
2014-10-23 09:45:00,132.7,133.02,132.69,132.93,10100.0,122.3137,122.6086,122.3045,122.5257,10100.0
2014-10-23 09:50:00,132.93,133.03,132.55,132.72,20100.0,122.5257,122.6179,122.1754,122.3321,20100.0
2014-10-23 09:55:00,132.75,132.75,132.6,132.6,2100.0,122.3598,122.3598,122.2215,122.2215,2100.0
2014-10-23 10:00:00,132.54,132.83,132.54,132.83,8400.0,122.1662,122.4335,122.1662,122.4335,8400.0
2014-10-23 10:05:00,132.99,133.01,132.84,132.97,7400.0,122.581,122.5994,122.4427,122.5625,7400.0
2014-10-23 10:10:00,132.98,133.02,132.78,132.86,10300.0,122.5718,122.6086,122.3874,122.4612,10300.0
2014-10-23 10:15:00,132.92,133.01,132.82,132.85,6800.0,122.5165,122.5994,122.4243,122.4519,6800.0
2014-10-23 10:20:00,132.83,132.88,132.7,132.85,6000.0,122.4335,122.4796,122.3137,122.4519,6000.0
2014-10-23 10:25:00,132.8,132.87,132.75,132.76,8500.0,122.4059,122.4704,122.3598,122.369,8500.0
2014-10-23 10:30:00,132.76,132.93,132.69,132.87,5400.0,122.369,122.5257,122.3045,122.4704,5400.0
2014-10-23 10:35:00,132.87,132.89,132.77,132.85,4000.0,122.4704,122.4888,122.3782,122.4519,4000.0
2014-10-23 10:40:00,132.85,132.9,132.74,132.9,2500.0,122.4519,122.498,122.3506,122.498,2500.0
2014-10-23 10:45:00,132.86,133.06,132.8,133.06,5100.0,122.4612,122.6455,122.4059,122.6455,5100.0
2014-10-23 10:50:00,133.08,133.15,132.98,133.09,3300.0,122.6639,122.7285,122.5718,122.6732,3300.0
2014-10-23 10:55:00,133.05,133.25,133.04,133.19,3800.0,122.6363,122.8206,122.6271,122.7653,3800.0
2014-10-23 11:00:00,133.18,133.21,133.1,133.2,2700.0,122.7561,122.7838,122.6824,122.7745,2700.0
2014-10-23 11:05:00,133.22,133.31,133.19,133.21,3600.0,122.793,122.8759,122.7653,122.7838,3600.0
2014-10-23 11:10:00,133.25,133.38,133.25,133.3,4300.0,122.8206,122.9405,122.8206,122.8667,4300.0
2014-10-23 11:15:00,133.21,133.27,133.07,133.2,5800.0,122.7838,122.8391,122.6547,122.7745,5800.0
2014-10-23 11:20:00,133.2,133.2,132.89,132.89,3100.0,122.7745,122.7745,122.4888,122.4888,3100.0
2014-10-23 11:25:00,132.95,133.0,132.95,132.96,1000.0,122.5441,122.5902,122.5441,122.5533,1000.0
2014-10-23 11:30:00,132.9,133.18,132.9,133.15,3900.0,122.498,122.7561,122.498,122.7285,3900.0
2014-10-23 11:35:00,133.15,133.22,133.04,133.06,6000.0,122.7285,122.793,122.6271,122.6455,6000.0
2014-10-23 11:40:00,133.07,133.1,132.94,133.0,7300.0,122.6547,122.6824,122.5349,122.5902,7300.0
2014-10-23 11:45:00,132.96,133.03,132.91,132.97,6900.0,122.5533,122.6179,122.5072,122.5625,6900.0
2014-10-23 11:50:00,132.98,133.03,132.96,133.02,2300.0,122.5718,122.6179,122.5533,122.6086,2300.0
2014-10-23 11:55:00,133.02,133.07,132.95,132.99,2700.0,122.6086,122.6547,122.5441,122.581,2700.0
2014-10-23 12:00:00,132.99,133.1,132.95,133.0,4600.0,122.581,122.6824,122.5441,122.5902,4600.0
2014-10-23 12:05:00,133.02,133.02,132.89,133.0,8800.0,122.6086,122.6086,122.4888,122.5902,8800.0
2014-10-23 12:10:00,133.0,133.01,132.91,132.95,3300.0,122.5902,122.5994,122.5072,122.5441,3300.0
2014-10-23 12:15:00,132.93,132.94,132.85,132.85,2600.0,122.5257,122.5349,122.4519,122.4519,2600.0
2014-10-23 12:20:00,132.82,132.9,132.77,132.77,900.0,122.4243,122.498,122.3782,122.3782,900.0
2014-10-23 12:25:00,132.78,132.97,132.78,132.97,2700.0,122.3874,122.5625,122.3874,122.5625,2700.0
2014-10-23 12:30:00,132.97,132.97,132.81,132.81,2300.0,122.5625,122.5625,122.4151,122.4151,2300.0
2014-10-23 12:35:00,132.8,132.81,132.77,132.81,600.0,122.4059,122.4151,122.3782,122.4151,600.0
2014-10-23 12:40:00,132.81,132.82,132.64,132.67,3800.0,122.4151,122.4243,122.2584,122.286,3800.0
2014-10-23 12:45:00,132.71,132.76,132.68,132.72,1500.0,122.3229,122.369,122.2952,122.3321,1500.0
2014-10-23 12:50:00,132.75,132.89,132.75,132.81,4900.0,122.3598,122.4888,122.3598,122.4151,4900.0
2014-10-23 12:55:00,132.77,132.77,132.72,132.72,1200.0,122.3782,122.3782,122.3321,122.3321,1200.0
2014-10-23 13:00:00,132.76,132.81,132.64,132.64,2400.0,122.369,122.4151,122.2584,122.2584,2400.0
2014-10-23 13:05:00,132.64,132.75,132.64,132.69,1800.0,122.2584,122.3598,122.2584,122.3045,1800.0
2014-10-23 13:10:00,132.65,132.67,132.57,132.58,1500.0,122.2676,122.286,122.1939,122.2031,1500.0
2014-10-23 13:15:00,132.57,132.62,132.5,132.52,1900.0,122.1939,122.2399,122.1293,122.1478,1900.0
2014-10-23 13:20:00,132.53,132.54,132.43,132.43,7500.0,122.157,122.1662,122.0648,122.0648,7500.0
2014-10-23 13:25:00,132.42,132.52,132.38,132.5,2100.0,122.0556,122.1478,122.0187,122.1293,2100.0
2014-10-23 13:30:00,132.51,132.6,132.49,132.59,2500.0,122.1386,122.2215,122.1201,122.2123,2500.0
2014-10-23 13:35:00,132.57,132.72,132.53,132.72,2300.0,122.1939,122.3321,122.157,122.3321,2300.0
2014-10-23 13:40:00,132.75,132.78,132.73,132.75,1100.0,122.3598,122.3874,122.3413,122.3598,1100.0
2014-10-23 13:45:00,132.77,132.91,132.73,132.91,1300.0,122.3782,122.5072,122.3413,122.5072,1300.0
2014-10-23 13:50:00,132.94,133.02,132.9,132.93,7600.0,122.5349,122.6086,122.498,122.5257,7600.0
2014-10-23 13:55:00,132.97,133.03,132.93,132.94,7200.0,122.5625,122.6179,122.5257,122.5349,7200.0
2014-10-23 14:00:00,132.95,133.11,132.91,133.08,5700.0,122.5441,122.6916,122.5072,122.6639,5700.0
2014-10-23 14:05:00,133.09,133.11,133.05,133.07,3100.0,122.6732,122.6916,122.6363,122.6547,3100.0
2014-10-23 14:10:00,133.07,133.31,133.05,133.3,2700.0,122.6547,122.8759,122.6363,122.8667,2700.0
2014-10-23 14:15:00,133.3,133.33,133.26,133.3,6900.0,122.8667,122.8944,122.8299,122.8667,6900.0
2014-10-23 14:20:00,133.26,133.26,133.16,133.2,6500.0,122.8299,122.8299,122.7377,122.7745,6500.0
2014-10-23 14:25:00,133.26,133.34,133.17,133.25,8800.0,122.8299,122.9036,122.7469,122.8206,8800.0
2014-10-23 14:30:00,133.28,133.28,133.16,133.24,2700.0,122.8483,122.8483,122.7377,122.8114,2700.0
2014-10-23 14:35:00,133.26,133.28,133.18,133.27,3400.0,122.8299,122.8483,122.7561,122.8391,3400.0
2014-10-23 14:40:00,133.22,133.22,133.12,133.17,1800.0,122.793,122.793,122.7008,122.7469,1800.0
2014-10-23 14:45:00,133.16,133.22,133.15,133.17,2100.0,122.7377,122.793,122.7285,122.7469,2100.0
2014-10-23 14:50:00,133.18,133.18,132.96,132.96,2800.0,122.7561,122.7561,122.5533,122.5533,2800.0
2014-10-23 14:55:00,132.93,132.93,132.43,132.81,10600.0,122.5257,122.5257,122.0648,122.4151,10600.0
2014-10-23 15:00:00,132.68,132.71,132.25,132.25,3100.0,122.2952,122.3229,121.8989,121.8989,3100.0
2014-10-23 15:05:00,132.3,132.5,132.27,132.27,4000.0,121.945,122.1293,121.9173,121.9173,4000.0
2014-10-23 15:10:00,132.32,132.6,132.31,132.47,2100.0,121.9634,122.2215,121.9542,122.1017,2100.0
2014-10-23 15:15:00,132.46,132.55,132.33,132.44,3100.0,122.0925,122.1754,121.9726,122.074,3100.0
2014-10-23 15:20:00,132.42,132.51,132.33,132.45,9300.0,122.0556,122.1386,121.9726,122.0832,9300.0
2014-10-23 15:25:00,132.4,132.47,132.27,132.27,4600.0,122.0372,122.1017,121.9173,121.9173,4600.0
2014-10-23 15:30:00,132.27,132.82,132.27,132.82,5100.0,121.9173,122.4243,121.9173,122.4243,5100.0
2014-10-23 15:35:00,132.8,132.8,132.55,132.65,5400.0,122.4059,122.4059,122.1754,122.2676,5400.0
2014-10-23 15:40:00,132.65,132.77,132.56,132.77,6400.0,122.2676,122.3782,122.1846,122.3782,6400.0
2014-10-23 15:45:00,132.82,132.85,132.73,132.73,7000.0,122.4243,122.4519,122.3413,122.3413,7000.0
2014-10-23 15:50:00,132.75,132.82,132.51,132.56,11600.0,122.3598,122.4243,122.1386,122.1846,11600.0
2014-10-23 15:55:00,132.59,132.64,132.42,132.59,18000.0,122.2123,122.2584,122.0556,122.2123,18000.0
2014-10-24 09:30:00,132.72,132.72,132.45,132.45,6900.0,122.3321,122.3321,122.0832,122.0832,6900.0
2014-10-24 09:35:00,132.44,132.87,132.42,132.79,4500.0,122.074,122.4704,122.0556,122.3966,4500.0
2014-10-24 09:40:00,132.63,132.79,132.46,132.52,10800.0,122.2492,122.3966,122.0925,122.1478,10800.0
2014-10-24 09:45:00,132.41,132.65,132.03,132.04,6200.0,122.0464,122.2676,121.6961,121.7053,6200.0
2014-10-24 09:50:00,132.04,132.23,131.91,131.98,5400.0,121.7053,121.8805,121.5855,121.65,5400.0
2014-10-24 09:55:00,131.95,131.95,131.77,131.91,1300.0,121.6224,121.6224,121.4565,121.5855,1300.0
2014-10-24 10:00:00,131.88,132.11,131.8,132.0,17900.0,121.5579,121.7699,121.4841,121.6685,17900.0
2014-10-24 10:05:00,132.0,132.01,131.74,131.81,7100.0,121.6685,121.6777,121.4288,121.4933,7100.0
2014-10-24 10:10:00,131.85,131.97,131.69,131.89,15000.0,121.5302,121.6408,121.3827,121.5671,15000.0
2014-10-24 10:15:00,131.95,131.95,131.69,131.85,14600.0,121.6224,121.6224,121.3827,121.5302,14600.0
2014-10-24 10:20:00,131.85,131.97,131.79,131.87,15700.0,121.5302,121.6408,121.4749,121.5486,15700.0
2014-10-24 10:25:00,131.84,131.89,131.72,131.82,8100.0,121.521,121.5671,121.4104,121.5026,8100.0
2014-10-24 10:30:00,131.91,131.96,131.84,131.95,5500.0,121.5855,121.6316,121.521,121.6224,5500.0
2014-10-24 10:35:00,131.93,131.97,131.86,131.86,7200.0,121.6039,121.6408,121.5394,121.5394,7200.0
2014-10-24 10:40:00,131.85,131.95,131.82,131.83,5000.0,121.5302,121.6224,121.5026,121.5118,5000.0
2014-10-24 10:45:00,131.83,131.95,131.76,131.81,7800.0,121.5118,121.6224,121.4473,121.4933,7800.0
2014-10-24 10:50:00,131.8,132.02,131.8,131.94,4900.0,121.4841,121.6869,121.4841,121.6132,4900.0
2014-10-24 10:55:00,131.91,131.97,131.86,131.94,5300.0,121.5855,121.6408,121.5394,121.6132,5300.0
2014-10-24 11:00:00,131.93,132.01,131.87,132.01,4100.0,121.6039,121.6777,121.5486,121.6777,4100.0
2014-10-24 11:05:00,132.01,132.01,131.88,131.88,5400.0,121.6777,121.6777,121.5579,121.5579,5400.0
2014-10-24 11:10:00,131.85,131.93,131.83,131.86,3600.0,121.5302,121.6039,121.5118,121.5394,3600.0
2014-10-24 11:15:00,131.87,131.96,131.87,131.96,3100.0,121.5486,121.6316,121.5486,121.6316,3100.0
2014-10-24 11:20:00,132.01,132.01,131.9,131.9,4500.0,121.6777,121.6777,121.5763,121.5763,4500.0
2014-10-24 11:25:00,131.88,131.89,131.75,131.76,3600.0,121.5579,121.5671,121.438,121.4473,3600.0
2014-10-24 11:30:00,131.76,131.76,131.63,131.64,7500.0,121.4473,121.4473,121.3274,121.3366,7500.0
2014-10-24 11:35:00,131.63,131.92,131.62,131.84,14700.0,121.3274,121.5947,121.3182,121.521,14700.0
2014-10-24 11:40:00,131.88,132.09,131.88,132.09,4000.0,121.5579,121.7514,121.5579,121.7514,4000.0
2014-10-24 11:45:00,132.14,132.32,132.11,132.31,5000.0,121.7975,121.9634,121.7699,121.9542,5000.0
2014-10-24 11:50:00,132.32,132.45,132.32,132.44,1900.0,121.9634,122.0832,121.9634,122.074,1900.0
2014-10-24 11:55:00,132.4,132.52,132.33,132.49,4400.0,122.0372,122.1478,121.9726,122.1201,4400.0
2014-10-24 12:00:00,132.51,132.59,132.51,132.59,1600.0,122.1386,122.2123,122.1386,122.2123,1600.0
2014-10-24 12:05:00,132.62,132.62,132.52,132.54,2500.0,122.2399,122.2399,122.1478,122.1662,2500.0
2014-10-24 12:10:00,132.57,132.69,132.57,132.69,1700.0,122.1939,122.3045,122.1939,122.3045,1700.0
2014-10-24 12:15:00,132.71,132.86,132.71,132.86,2300.0,122.3229,122.4612,122.3229,122.4612,2300.0
2014-10-24 12:20:00,132.84,132.84,132.71,132.78,3800.0,122.4427,122.4427,122.3229,122.3874,3800.0
2014-10-24 12:25:00,132.78,132.89,132.69,132.7,4800.0,122.3874,122.4888,122.3045,122.3137,4800.0
2014-10-24 12:30:00,132.69,132.76,132.67,132.75,4400.0,122.3045,122.369,122.286,122.3598,4400.0
2014-10-24 12:35:00,132.72,132.72,132.49,132.51,2300.0,122.3321,122.3321,122.1201,122.1386,2300.0
2014-10-24 12:40:00,132.53,132.66,132.53,132.66,2300.0,122.157,122.2768,122.157,122.2768,2300.0
2014-10-24 12:45:00,132.66,132.72,132.64,132.65,5000.0,122.2768,122.3321,122.2584,122.2676,5000.0
2014-10-24 12:50:00,132.59,132.59,132.41,132.42,2800.0,122.2123,122.2123,122.0464,122.0556,2800.0
2014-10-24 12:55:00,132.49,132.54,132.46,132.51,3900.0,122.1201,122.1662,122.0925,122.1386,3900.0
2014-10-24 13:00:00,132.55,132.59,132.35,132.37,4400.0,122.1754,122.2123,121.9911,122.0095,4400.0
2014-10-24 13:05:00,132.39,132.4,132.33,132.35,1000.0,122.0279,122.0372,121.9726,121.9911,1000.0
2014-10-24 13:10:00,132.39,132.45,132.2,132.2,4300.0,122.0279,122.0832,121.8528,121.8528,4300.0
2014-10-24 13:15:00,132.2,132.23,132.07,132.16,2200.0,121.8528,121.8805,121.733,121.8159,2200.0
2014-10-24 13:20:00,132.2,132.24,132.19,132.23,1500.0,121.8528,121.8897,121.8436,121.8805,1500.0
2014-10-24 13:25:00,132.28,132.34,132.24,132.31,4700.0,121.9266,121.9819,121.8897,121.9542,4700.0
2014-10-24 13:30:00,132.3,132.44,132.3,132.43,2300.0,121.945,122.074,121.945,122.0648,2300.0
2014-10-24 13:35:00,132.55,132.63,132.55,132.63,1300.0,122.1754,122.2492,122.1754,122.2492,1300.0
2014-10-24 13:40:00,132.7,132.73,132.65,132.65,1800.0,122.3137,122.3413,122.2676,122.2676,1800.0
2014-10-24 13:45:00,132.65,132.75,132.65,132.7,3000.0,122.2676,122.3598,122.2676,122.3137,3000.0
2014-10-24 13:50:00,132.74,132.77,132.71,132.73,8100.0,122.3506,122.3782,122.3229,122.3413,8100.0
2014-10-24 13:55:00,132.72,132.72,132.6,132.6,1500.0,122.3321,122.3321,122.2215,122.2215,1500.0
2014-10-24 14:00:00,132.58,132.61,132.46,132.49,4100.0,122.2031,122.2307,122.0925,122.1201,4100.0
2014-10-24 14:05:00,132.55,132.73,132.52,132.73,1700.0,122.1754,122.3413,122.1478,122.3413,1700.0
2014-10-24 14:10:00,132.7,132.75,132.68,132.68,2700.0,122.3137,122.3598,122.2952,122.2952,2700.0
2014-10-24 14:15:00,132.69,132.72,132.64,132.66,5300.0,122.3045,122.3321,122.2584,122.2768,5300.0
2014-10-24 14:20:00,132.69,132.77,132.69,132.69,8400.0,122.3045,122.3782,122.3045,122.3045,8400.0
2014-10-24 14:25:00,132.71,132.76,132.64,132.66,5100.0,122.3229,122.369,122.2584,122.2768,5100.0
2014-10-24 14:30:00,132.68,132.73,132.65,132.69,3200.0,122.2952,122.3413,122.2676,122.3045,3200.0
2014-10-24 14:35:00,132.69,132.75,132.69,132.7,6600.0,122.3045,122.3598,122.3045,122.3137,6600.0
2014-10-24 14:40:00,132.72,132.84,132.72,132.83,4300.0,122.3321,122.4427,122.3321,122.4335,4300.0
2014-10-24 14:45:00,132.83,132.97,132.8,132.97,3100.0,122.4335,122.5625,122.4059,122.5625,3100.0
2014-10-24 14:50:00,132.96,132.97,132.82,132.86,4400.0,122.5533,122.5625,122.4243,122.4612,4400.0
2014-10-24 14:55:00,132.86,132.9,132.82,132.86,3300.0,122.4612,122.498,122.4243,122.4612,3300.0
2014-10-24 15:00:00,132.9,133.01,132.86,132.99,3100.0,122.498,122.5994,122.4612,122.581,3100.0
2014-10-24 15:05:00,133.01,133.04,132.83,132.85,3100.0,122.5994,122.6271,122.4335,122.4519,3100.0
2014-10-24 15:10:00,132.83,132.85,132.71,132.71,2400.0,122.4335,122.4519,122.3229,122.3229,2400.0
2014-10-24 15:15:00,132.72,132.79,132.69,132.79,4300.0,122.3321,122.3966,122.3045,122.3966,4300.0
2014-10-24 15:20:00,132.8,132.83,132.71,132.74,6200.0,122.4059,122.4335,122.3229,122.3506,6200.0
2014-10-24 15:25:00,132.73,132.74,132.64,132.7,10800.0,122.3413,122.3506,122.2584,122.3137,10800.0
2014-10-24 15:30:00,132.72,132.8,132.72,132.77,6800.0,122.3321,122.4059,122.3321,122.3782,6800.0
2014-10-24 15:35:00,132.74,132.9,132.74,132.9,3400.0,122.3506,122.498,122.3506,122.498,3400.0
2014-10-24 15:40:00,132.9,133.12,132.89,133.08,11700.0,122.498,122.7008,122.4888,122.6639,11700.0
2014-10-24 15:45:00,133.1,133.16,132.99,132.99,21400.0,122.6824,122.7377,122.581,122.581,21400.0
2014-10-24 15:50:00,133.0,133.09,132.99,133.01,12900.0,122.5902,122.6732,122.581,122.5994,12900.0
2014-10-24 15:55:00,133.04,133.14,132.99,133.07,24400.0,122.6271,122.7192,122.581,122.6547,24400.0
2014-10-27 09:30:00,133.1,133.33,132.8,133.25,16800.0,122.6824,122.8944,122.4059,122.8206,16800.0
2014-10-27 09:35:00,133.37,133.37,132.98,133.25,8400.0,122.9312,122.9312,122.5718,122.8206,8400.0
2014-10-27 09:40:00,133.24,133.64,133.24,133.62,6400.0,122.8114,123.1801,122.8114,123.1617,6400.0
2014-10-27 09:45:00,133.57,133.71,133.37,133.71,3700.0,123.1156,123.2446,122.9312,123.2446,3700.0
2014-10-27 09:50:00,133.67,133.67,133.25,133.34,11700.0,123.2078,123.2078,122.8206,122.9036,11700.0
2014-10-27 09:55:00,133.44,133.7,133.36,133.7,5500.0,122.9958,123.2354,122.922,123.2354,5500.0
2014-10-27 10:00:00,133.6,133.67,133.25,133.52,22400.0,123.1432,123.2078,122.8206,123.0695,22400.0
2014-10-27 10:05:00,133.5,133.54,133.31,133.41,31400.0,123.0511,123.0879,122.8759,122.9681,31400.0
2014-10-27 10:10:00,133.41,133.47,133.33,133.43,7600.0,122.9681,123.0234,122.8944,122.9865,7600.0
2014-10-27 10:15:00,133.45,133.45,133.29,133.29,7900.0,123.005,123.005,122.8575,122.8575,7900.0
2014-10-27 10:20:00,133.33,133.6,133.28,133.53,6600.0,122.8944,123.1432,122.8483,123.0787,6600.0
2014-10-27 10:25:00,133.48,133.53,133.35,133.38,8600.0,123.0326,123.0787,122.9128,122.9405,8600.0
2014-10-27 10:30:00,133.35,133.37,133.18,133.18,9200.0,122.9128,122.9312,122.7561,122.7561,9200.0
2014-10-27 10:35:00,133.19,133.35,133.09,133.18,7400.0,122.7653,122.9128,122.6732,122.7561,7400.0
2014-10-27 10:40:00,133.15,133.5,133.1,133.38,9800.0,122.7285,123.0511,122.6824,122.9405,9800.0
2014-10-27 10:45:00,133.35,133.4,133.24,133.33,6200.0,122.9128,122.9589,122.8114,122.8944,6200.0
2014-10-27 10:50:00,133.35,133.35,133.19,133.24,8000.0,122.9128,122.9128,122.7653,122.8114,8000.0
2014-10-27 10:55:00,133.24,133.24,133.1,133.18,6200.0,122.8114,122.8114,122.6824,122.7561,6200.0
2014-10-27 11:00:00,133.14,133.22,133.06,133.13,5000.0,122.7192,122.793,122.6455,122.71,5000.0
2014-10-27 11:05:00,133.16,133.25,133.11,133.25,4500.0,122.7377,122.8206,122.6916,122.8206,4500.0
2014-10-27 11:10:00,133.35,133.42,133.14,133.19,17600.0,122.9128,122.9773,122.7192,122.7653,17600.0
2014-10-27 11:15:00,133.2,133.35,133.17,133.2,8200.0,122.7745,122.9128,122.7469,122.7745,8200.0
2014-10-27 11:20:00,133.24,133.33,133.12,133.12,6700.0,122.8114,122.8944,122.7008,122.7008,6700.0
2014-10-27 11:25:00,133.17,133.25,133.1,133.24,12400.0,122.7469,122.8206,122.6824,122.8114,12400.0
2014-10-27 11:30:00,133.25,133.29,133.16,133.25,9600.0,122.8206,122.8575,122.7377,122.8206,9600.0
2014-10-27 11:35:00,133.25,133.25,132.99,133.04,16600.0,122.8206,122.8206,122.581,122.6271,16600.0
2014-10-27 11:40:00,133.09,133.12,133.03,133.06,7900.0,122.6732,122.7008,122.6179,122.6455,7900.0
2014-10-27 11:45:00,133.03,133.03,132.91,132.95,3700.0,122.6179,122.6179,122.5072,122.5441,3700.0
2014-10-27 11:50:00,132.92,132.92,132.76,132.84,3600.0,122.5165,122.5165,122.369,122.4427,3600.0
2014-10-27 11:55:00,132.82,133.0,132.8,132.91,3900.0,122.4243,122.5902,122.4059,122.5072,3900.0
2014-10-27 12:00:00,132.91,133.1,132.91,133.1,1600.0,122.5072,122.6824,122.5072,122.6824,1600.0
2014-10-27 12:05:00,133.19,133.34,133.15,133.33,8200.0,122.7653,122.9036,122.7285,122.8944,8200.0
2014-10-27 12:10:00,133.34,133.34,133.24,133.24,2500.0,122.9036,122.9036,122.8114,122.8114,2500.0
2014-10-27 12:15:00,133.29,133.31,133.14,133.15,2900.0,122.8575,122.8759,122.7192,122.7285,2900.0
2014-10-27 12:20:00,133.26,133.27,133.08,133.11,5800.0,122.8299,122.8391,122.6639,122.6916,5800.0
2014-10-27 12:25:00,133.1,133.21,133.08,133.14,1300.0,122.6824,122.7838,122.6639,122.7192,1300.0
2014-10-27 12:30:00,133.1,133.15,133.04,133.15,2500.0,122.6824,122.7285,122.6271,122.7285,2500.0
2014-10-27 12:35:00,133.15,133.19,133.15,133.17,1400.0,122.7285,122.7653,122.7285,122.7469,1400.0
2014-10-27 12:40:00,133.12,133.13,133.0,133.01,4600.0,122.7008,122.71,122.5902,122.5994,4600.0
2014-10-27 12:45:00,133.11,133.15,133.03,133.03,2100.0,122.6916,122.7285,122.6179,122.6179,2100.0
2014-10-27 12:50:00,133.0,133.04,133.0,133.0,3300.0,122.5902,122.6271,122.5902,122.5902,3300.0
2014-10-27 12:55:00,133.0,133.09,133.0,133.03,2400.0,122.5902,122.6732,122.5902,122.6179,2400.0
2014-10-27 13:00:00,133.06,133.29,133.04,133.22,4100.0,122.6455,122.8575,122.6271,122.793,4100.0
2014-10-27 13:05:00,133.23,133.26,133.17,133.19,2600.0,122.8022,122.8299,122.7469,122.7653,2600.0
2014-10-27 13:10:00,133.16,133.24,133.12,133.24,3500.0,122.7377,122.8114,122.7008,122.8114,3500.0
2014-10-27 13:15:00,133.28,133.28,133.17,133.26,3000.0,122.8483,122.8483,122.7469,122.8299,3000.0
2014-10-27 13:20:00,133.25,133.26,133.12,133.12,7400.0,122.8206,122.8299,122.7008,122.7008,7400.0
2014-10-27 13:25:00,133.12,133.12,132.95,132.97,4600.0,122.7008,122.7008,122.5441,122.5625,4600.0
2014-10-27 13:30:00,132.97,133.01,132.95,132.97,4500.0,122.5625,122.5994,122.5441,122.5625,4500.0
2014-10-27 13:35:00,132.97,133.03,132.94,133.02,4600.0,122.5625,122.6179,122.5349,122.6086,4600.0
2014-10-27 13:40:00,133.0,133.04,132.91,132.91,3000.0,122.5902,122.6271,122.5072,122.5072,3000.0
2014-10-27 13:45:00,132.9,132.9,132.82,132.89,6400.0,122.498,122.498,122.4243,122.4888,6400.0
2014-10-27 13:50:00,132.9,133.02,132.85,132.98,4900.0,122.498,122.6086,122.4519,122.5718,4900.0
2014-10-27 13:55:00,132.97,133.02,132.91,132.93,4000.0,122.5625,122.6086,122.5072,122.5257,4000.0
2014-10-27 14:00:00,132.94,132.94,132.89,132.91,3500.0,122.5349,122.5349,122.4888,122.5072,3500.0
2014-10-27 14:05:00,132.91,132.92,132.82,132.86,3100.0,122.5072,122.5165,122.4243,122.4612,3100.0
2014-10-27 14:10:00,132.85,132.89,132.84,132.88,4700.0,122.4519,122.4888,122.4427,122.4796,4700.0
2014-10-27 14:15:00,132.86,132.93,132.86,132.93,4900.0,122.4612,122.5257,122.4612,122.5257,4900.0
2014-10-27 14:20:00,132.92,132.92,132.8,132.84,5600.0,122.5165,122.5165,122.4059,122.4427,5600.0
2014-10-27 14:25:00,132.84,132.84,132.74,132.75,7700.0,122.4427,122.4427,122.3506,122.3598,7700.0
2014-10-27 14:30:00,132.72,132.83,132.67,132.83,6600.0,122.3321,122.4335,122.286,122.4335,6600.0
2014-10-27 14:35:00,132.81,132.83,132.76,132.78,5400.0,122.4151,122.4335,122.369,122.3874,5400.0
2014-10-27 14:40:00,132.78,132.82,132.72,132.78,5300.0,122.3874,122.4243,122.3321,122.3874,5300.0
2014-10-27 14:45:00,132.79,132.79,132.66,132.76,4100.0,122.3966,122.3966,122.2768,122.369,4100.0
2014-10-27 14:50:00,132.73,132.77,132.59,132.59,5000.0,122.3413,122.3782,122.2123,122.2123,5000.0
2014-10-27 14:55:00,132.56,132.58,132.44,132.46,6600.0,122.1846,122.2031,122.074,122.0925,6600.0
2014-10-27 15:00:00,132.52,132.63,132.52,132.63,4300.0,122.1478,122.2492,122.1478,122.2492,4300.0
2014-10-27 15:05:00,132.63,132.67,132.6,132.6,4400.0,122.2492,122.286,122.2215,122.2215,4400.0
2014-10-27 15:10:00,132.6,132.64,132.53,132.61,7700.0,122.2215,122.2584,122.157,122.2307,7700.0
2014-10-27 15:15:00,132.62,132.77,132.58,132.75,7700.0,122.2399,122.3782,122.2031,122.3598,7700.0
2014-10-27 15:20:00,132.75,132.76,132.69,132.69,5700.0,122.3598,122.369,122.3045,122.3045,5700.0
2014-10-27 15:25:00,132.7,132.75,132.67,132.7,7100.0,122.3137,122.3598,122.286,122.3137,7100.0
2014-10-27 15:30:00,132.7,132.74,132.62,132.74,9100.0,122.3137,122.3506,122.2399,122.3506,9100.0
2014-10-27 15:35:00,132.73,132.77,132.62,132.77,11500.0,122.3413,122.3782,122.2399,122.3782,11500.0
2014-10-27 15:40:00,132.77,132.89,132.71,132.86,14200.0,122.3782,122.4888,122.3229,122.4612,14200.0
2014-10-27 15:45:00,132.87,132.91,132.8,132.86,23600.0,122.4704,122.5072,122.4059,122.4612,23600.0
2014-10-27 15:50:00,132.86,132.86,132.63,132.75,109500.0,122.4612,122.4612,122.2492,122.3598,109500.0
2014-10-27 15:55:00,132.75,132.85,132.5,132.61,95200.0,122.3598,122.4519,122.1293,122.2307,95200.0
2014-10-28 09:30:00,130.91,132.21,130.91,131.62,57200.0,120.6638,121.862,120.6638,121.3182,57200.0
2014-10-28 09:35:00,131.63,132.42,131.63,131.91,22900.0,121.3274,122.0556,121.3274,121.5855,22900.0
2014-10-28 09:40:00,132.04,132.29,131.83,131.99,5900.0,121.7053,121.9358,121.5118,121.6593,5900.0
2014-10-28 09:45:00,132.0,132.14,131.42,131.52,10200.0,121.6685,121.7975,121.1339,121.226,10200.0
2014-10-28 09:50:00,131.45,131.97,131.45,131.97,2900.0,121.1615,121.6408,121.1615,121.6408,2900.0
2014-10-28 09:55:00,131.89,131.96,131.63,131.63,3200.0,121.5671,121.6316,121.3274,121.3274,3200.0
2014-10-28 10:00:00,131.7,131.77,131.31,131.39,22700.0,121.392,121.4565,121.0325,121.1062,22700.0
2014-10-28 10:05:00,131.5,131.54,130.98,131.12,23000.0,121.2076,121.2445,120.7283,120.8573,23000.0
2014-10-28 10:10:00,131.11,131.38,131.08,131.22,9900.0,120.8481,121.097,120.8205,120.9495,9900.0
2014-10-28 10:15:00,131.19,131.37,130.99,131.02,3000.0,120.9219,121.0878,120.7375,120.7652,3000.0
2014-10-28 10:20:00,130.96,130.96,130.52,130.69,9200.0,120.7099,120.7099,120.3043,120.461,9200.0
2014-10-28 10:25:00,130.63,130.74,130.54,130.68,17000.0,120.4057,120.5071,120.3227,120.4518,17000.0
2014-10-28 10:30:00,130.72,130.89,130.58,130.89,20700.0,120.4887,120.6453,120.3596,120.6453,20700.0
2014-10-28 10:35:00,130.84,131.19,130.82,131.11,4600.0,120.5993,120.9219,120.5808,120.8481,4600.0
2014-10-28 10:40:00,131.1,131.28,131.09,131.09,2800.0,120.8389,121.0048,120.8297,120.8297,2800.0
2014-10-28 10:45:00,131.13,131.17,131.07,131.09,1800.0,120.8666,120.9034,120.8113,120.8297,1800.0
2014-10-28 10:50:00,131.05,131.27,131.05,131.2,3800.0,120.7928,120.9956,120.7928,120.9311,3800.0
2014-10-28 10:55:00,131.24,131.32,131.22,131.25,2700.0,120.968,121.0417,120.9495,120.9772,2700.0
2014-10-28 11:00:00,131.36,131.46,131.34,131.35,1300.0,121.0786,121.1707,121.0601,121.0693,1300.0
2014-10-28 11:05:00,131.4,131.42,131.23,131.39,4800.0,121.1154,121.1339,120.9587,121.1062,4800.0
2014-10-28 11:10:00,131.4,131.72,131.4,131.7,8400.0,121.1154,121.4104,121.1154,121.392,8400.0
2014-10-28 11:15:00,131.77,131.94,131.77,131.83,4700.0,121.4565,121.6132,121.4565,121.5118,4700.0
2014-10-28 11:20:00,131.87,131.92,131.85,131.89,3700.0,121.5486,121.5947,121.5302,121.5671,3700.0
2014-10-28 11:25:00,131.85,131.96,131.85,131.96,7900.0,121.5302,121.6316,121.5302,121.6316,7900.0
2014-10-28 11:30:00,131.99,132.06,131.8,131.82,7300.0,121.6593,121.7238,121.4841,121.5026,7300.0
2014-10-28 11:35:00,131.81,131.92,131.79,131.89,4300.0,121.4933,121.5947,121.4749,121.5671,4300.0
2014-10-28 11:40:00,131.92,131.99,131.9,131.91,4000.0,121.5947,121.6593,121.5763,121.5855,4000.0
2014-10-28 11:45:00,131.98,131.98,131.9,131.9,2500.0,121.65,121.65,121.5763,121.5763,2500.0
2014-10-28 11:50:00,131.93,132.02,131.89,132.02,4300.0,121.6039,121.6869,121.5671,121.6869,4300.0
2014-10-28 11:55:00,132.06,132.06,131.9,131.9,11200.0,121.7238,121.7238,121.5763,121.5763,11200.0
2014-10-28 12:00:00,131.93,132.2,131.93,132.19,6000.0,121.6039,121.8528,121.6039,121.8436,6000.0
2014-10-28 12:05:00,132.18,132.22,132.04,132.07,3400.0,121.8344,121.8713,121.7053,121.733,3400.0
2014-10-28 12:10:00,132.09,132.19,132.09,132.15,5900.0,121.7514,121.8436,121.7514,121.8067,5900.0
2014-10-28 12:15:00,132.14,132.15,132.02,132.02,10700.0,121.7975,121.8067,121.6869,121.6869,10700.0
2014-10-28 12:20:00,132.04,132.26,132.03,132.26,18500.0,121.7053,121.9081,121.6961,121.9081,18500.0
2014-10-28 12:25:00,132.26,132.43,132.23,132.39,10000.0,121.9081,122.0648,121.8805,122.0279,10000.0
2014-10-28 12:30:00,132.38,132.38,132.33,132.36,3300.0,122.0187,122.0187,121.9726,122.0003,3300.0
2014-10-28 12:35:00,132.36,132.5,132.31,132.47,5500.0,122.0003,122.1293,121.9542,122.1017,5500.0
2014-10-28 12:40:00,132.49,132.65,132.42,132.63,5400.0,122.1201,122.2676,122.0556,122.2492,5400.0
2014-10-28 12:45:00,132.61,132.74,132.61,132.73,1300.0,122.2307,122.3506,122.2307,122.3413,1300.0
2014-10-28 12:50:00,132.71,132.84,132.71,132.84,1800.0,122.3229,122.4427,122.3229,122.4427,1800.0
2014-10-28 12:55:00,132.87,133.01,132.87,132.95,5000.0,122.4704,122.5994,122.4704,122.5441,5000.0
2014-10-28 13:00:00,132.93,133.1,132.93,133.1,2900.0,122.5257,122.6824,122.5257,122.6824,2900.0
2014-10-28 13:05:00,133.12,133.19,133.1,133.19,4700.0,122.7008,122.7653,122.6824,122.7653,4700.0
2014-10-28 13:10:00,133.15,133.32,133.15,133.24,2900.0,122.7285,122.8852,122.7285,122.8114,2900.0
2014-10-28 13:15:00,133.19,133.23,133.16,133.19,1500.0,122.7653,122.8022,122.7377,122.7653,1500.0
2014-10-28 13:20:00,133.16,133.28,133.11,133.28,3000.0,122.7377,122.8483,122.6916,122.8483,3000.0
2014-10-28 13:25:00,133.3,133.44,133.3,133.39,4600.0,122.8667,122.9958,122.8667,122.9497,4600.0
2014-10-28 13:30:00,133.41,133.54,133.41,133.47,4300.0,122.9681,123.0879,122.9681,123.0234,4300.0
2014-10-28 13:35:00,133.48,133.59,133.43,133.59,1900.0,123.0326,123.134,122.9865,123.134,1900.0
2014-10-28 13:40:00,133.59,133.72,133.54,133.66,3400.0,123.134,123.2538,123.0879,123.1985,3400.0
2014-10-28 13:45:00,133.62,133.72,133.62,133.69,1800.0,123.1617,123.2538,123.1617,123.2262,1800.0
2014-10-28 13:50:00,133.66,133.72,133.64,133.68,1700.0,123.1985,123.2538,123.1801,123.217,1700.0
2014-10-28 13:55:00,133.65,133.65,133.55,133.55,3200.0,123.1893,123.1893,123.0972,123.0972,3200.0
2014-10-28 14:00:00,133.58,133.72,133.58,133.69,3900.0,123.1248,123.2538,123.1248,123.2262,3900.0
2014-10-28 14:05:00,133.68,133.83,133.68,133.72,2700.0,123.217,123.3552,123.217,123.2538,2700.0
2014-10-28 14:10:00,133.76,133.85,133.72,133.74,5100.0,123.2907,123.3737,123.2538,123.2723,5100.0
2014-10-28 14:15:00,133.83,133.92,133.83,133.9,3800.0,123.3552,123.4382,123.3552,123.4198,3800.0
2014-10-28 14:20:00,133.94,134.01,133.87,133.98,6100.0,123.4566,123.5211,123.3921,123.4935,6100.0
2014-10-28 14:25:00,134.0,134.18,134.0,134.15,9300.0,123.5119,123.6778,123.5119,123.6502,9300.0
2014-10-28 14:30:00,134.16,134.24,134.16,134.2,4500.0,123.6594,123.7331,123.6594,123.6963,4500.0
2014-10-28 14:35:00,134.2,134.26,134.13,134.14,6000.0,123.6963,123.7516,123.6318,123.641,6000.0
2014-10-28 14:40:00,134.14,134.15,134.07,134.09,3000.0,123.641,123.6502,123.5765,123.5949,3000.0
2014-10-28 14:45:00,134.12,134.12,133.95,134.0,7600.0,123.6225,123.6225,123.4658,123.5119,7600.0
2014-10-28 14:50:00,134.01,134.13,133.99,134.12,6000.0,123.5211,123.6318,123.5027,123.6225,6000.0
2014-10-28 14:55:00,134.13,134.16,134.06,134.11,5000.0,123.6318,123.6594,123.5672,123.6133,5000.0
2014-10-28 15:00:00,134.12,134.35,134.12,134.35,7400.0,123.6225,123.8345,123.6225,123.8345,7400.0
2014-10-28 15:05:00,134.32,134.55,134.31,134.52,10400.0,123.8069,124.0189,123.7977,123.9912,10400.0
2014-10-28 15:10:00,134.53,134.56,134.44,134.5,7600.0,124.0004,124.0281,123.9175,123.9728,7600.0
2014-10-28 15:15:00,134.52,134.62,134.5,134.57,11000.0,123.9912,124.0834,123.9728,124.0373,11000.0
2014-10-28 15:20:00,134.6,134.62,134.46,134.56,10800.0,124.065,124.0834,123.9359,124.0281,10800.0
2014-10-28 15:25:00,134.58,134.87,134.54,134.79,13800.0,124.0465,124.3138,124.0097,124.2401,13800.0
2014-10-28 15:30:00,134.79,134.91,134.73,134.83,11800.0,124.2401,124.3507,124.1848,124.277,11800.0
2014-10-28 15:35:00,134.83,134.86,134.76,134.86,8800.0,124.277,124.3046,124.2124,124.3046,8800.0
2014-10-28 15:40:00,134.83,134.85,134.61,134.64,8800.0,124.277,124.2954,124.0742,124.1018,8800.0
2014-10-28 15:45:00,134.61,134.61,134.42,134.46,13400.0,124.0742,124.0742,123.8991,123.9359,13400.0
2014-10-28 15:50:00,134.46,134.61,134.44,134.6,16600.0,123.9359,124.0742,123.9175,124.065,16600.0
2014-10-28 15:55:00,134.6,134.8,134.6,134.7,42100.0,124.065,124.2493,124.065,124.1571,42100.0
2014-10-29 09:30:00,135.0,136.57,134.73,136.01,19400.0,124.4337,125.8808,124.1848,125.3646,19400.0
2014-10-29 09:35:00,135.84,136.37,135.79,135.79,8700.0,125.2079,125.6964,125.1618,125.1618,8700.0
2014-10-29 09:40:00,135.96,136.4,135.78,135.91,6700.0,125.3185,125.7241,125.1526,125.2724,6700.0
2014-10-29 09:45:00,135.97,136.44,135.97,136.44,5000.0,125.3277,125.761,125.3277,125.761,5000.0
2014-10-29 09:50:00,136.32,136.44,135.88,136.38,20500.0,125.6503,125.761,125.2448,125.7057,20500.0
2014-10-29 09:55:00,136.38,136.49,136.13,136.49,3500.0,125.7057,125.807,125.4752,125.807,3500.0
2014-10-29 10:00:00,136.44,136.6,136.15,136.23,9900.0,125.761,125.9084,125.4937,125.5674,9900.0
2014-10-29 10:05:00,136.21,136.21,135.96,136.04,4000.0,125.549,125.549,125.3185,125.3923,4000.0
2014-10-29 10:10:00,136.01,136.08,135.88,135.95,3300.0,125.3646,125.4291,125.2448,125.3093,3300.0
2014-10-29 10:15:00,135.96,136.02,135.87,135.94,3700.0,125.3185,125.3738,125.2356,125.3001,3700.0
2014-10-29 10:20:00,135.89,135.89,135.72,135.81,5200.0,125.254,125.254,125.0973,125.1803,5200.0
2014-10-29 10:25:00,135.84,135.85,135.75,135.75,8900.0,125.2079,125.2171,125.125,125.125,8900.0
2014-10-29 10:30:00,135.8,135.81,135.5,135.56,7600.0,125.171,125.1803,124.8945,124.9498,7600.0
2014-10-29 10:35:00,135.5,135.5,135.34,135.36,8000.0,124.8945,124.8945,124.7471,124.7655,8000.0
2014-10-29 10:40:00,135.37,135.44,135.23,135.43,14500.0,124.7747,124.8392,124.6457,124.83,14500.0
2014-10-29 10:45:00,135.44,135.44,135.23,135.26,4000.0,124.8392,124.8392,124.6457,124.6733,4000.0
2014-10-29 10:50:00,135.24,135.42,135.24,135.36,6600.0,124.6549,124.8208,124.6549,124.7655,6600.0
2014-10-29 10:55:00,135.34,135.46,135.29,135.44,7400.0,124.7471,124.8577,124.701,124.8392,7400.0
2014-10-29 11:00:00,135.47,135.58,135.35,135.58,5700.0,124.8669,124.9683,124.7563,124.9683,5700.0
2014-10-29 11:05:00,135.61,135.61,135.45,135.45,7700.0,124.9959,124.9959,124.8484,124.8484,7700.0
2014-10-29 11:10:00,135.44,135.44,135.3,135.4,4200.0,124.8392,124.8392,124.7102,124.8024,4200.0
2014-10-29 11:15:00,135.38,135.38,135.31,135.34,3300.0,124.7839,124.7839,124.7194,124.7471,3300.0
2014-10-29 11:20:00,135.33,135.4,135.18,135.24,2300.0,124.7378,124.8024,124.5996,124.6549,2300.0
2014-10-29 11:25:00,135.28,135.35,135.24,135.26,3900.0,124.6917,124.7563,124.6549,124.6733,3900.0
2014-10-29 11:30:00,135.25,135.27,135.17,135.18,5700.0,124.6641,124.6825,124.5904,124.5996,5700.0
2014-10-29 11:35:00,135.16,135.2,135.07,135.16,5200.0,124.5811,124.618,124.4982,124.5811,5200.0
2014-10-29 11:40:00,135.22,135.31,135.14,135.18,3800.0,124.6364,124.7194,124.5627,124.5996,3800.0
2014-10-29 11:45:00,135.18,135.19,135.11,135.15,3700.0,124.5996,124.6088,124.5351,124.5719,3700.0
2014-10-29 11:50:00,135.13,135.14,135.07,135.08,3600.0,124.5535,124.5627,124.4982,124.5074,3600.0
2014-10-29 11:55:00,135.11,135.22,135.11,135.19,4700.0,124.5351,124.6364,124.5351,124.6088,4700.0
2014-10-29 12:00:00,135.14,135.16,134.93,134.94,6100.0,124.5627,124.5811,124.3691,124.3784,6100.0
2014-10-29 12:05:00,134.96,135.05,134.95,134.97,4400.0,124.3968,124.4797,124.3876,124.406,4400.0
2014-10-29 12:10:00,134.97,135.03,134.93,135.03,4100.0,124.406,124.4613,124.3691,124.4613,4100.0
2014-10-29 12:15:00,134.99,135.0,134.75,134.76,2700.0,124.4244,124.4337,124.2032,124.2124,2700.0
2014-10-29 12:20:00,134.75,134.94,134.72,134.88,5600.0,124.2032,124.3784,124.1756,124.3231,5600.0
2014-10-29 12:25:00,134.91,134.91,134.76,134.76,2700.0,124.3507,124.3507,124.2124,124.2124,2700.0
2014-10-29 12:30:00,134.75,134.89,134.75,134.82,3400.0,124.2032,124.3323,124.2032,124.2678,3400.0
2014-10-29 12:35:00,134.82,134.82,134.63,134.76,13900.0,124.2678,124.2678,124.0926,124.2124,13900.0
2014-10-29 12:40:00,134.77,134.78,134.76,134.76,1200.0,124.2217,124.2309,124.2124,124.2124,1200.0
2014-10-29 12:45:00,134.76,134.77,134.66,134.72,1900.0,124.2124,124.2217,124.1203,124.1756,1900.0
2014-10-29 12:50:00,134.7,134.85,134.69,134.82,2200.0,124.1571,124.2954,124.1479,124.2678,2200.0
2014-10-29 12:55:00,134.81,134.93,134.81,134.88,1900.0,124.2585,124.3691,124.2585,124.3231,1900.0
2014-10-29 13:00:00,134.88,134.88,134.81,134.81,1600.0,124.3231,124.3231,124.2585,124.2585,1600.0
2014-10-29 13:05:00,134.84,134.89,134.83,134.83,2800.0,124.2862,124.3323,124.277,124.277,2800.0
2014-10-29 13:10:00,134.81,134.91,134.8,134.88,2400.0,124.2585,124.3507,124.2493,124.3231,2400.0
2014-10-29 13:15:00,134.88,134.97,134.88,134.96,2600.0,124.3231,124.406,124.3231,124.3968,2600.0
2014-10-29 13:20:00,134.98,135.1,134.98,135.08,2800.0,124.4152,124.5258,124.4152,124.5074,2800.0
2014-10-29 13:25:00,135.09,135.18,135.05,135.08,4100.0,124.5166,124.5996,124.4797,124.5074,4100.0
2014-10-29 13:30:00,135.04,135.04,134.97,135.0,1900.0,124.4705,124.4705,124.406,124.4337,1900.0
2014-10-29 13:35:00,134.98,135.0,134.91,134.99,3800.0,124.4152,124.4337,124.3507,124.4244,3800.0
2014-10-29 13:40:00,135.0,135.03,134.92,134.96,2300.0,124.4337,124.4613,124.3599,124.3968,2300.0
2014-10-29 13:45:00,134.95,135.1,134.94,135.09,2500.0,124.3876,124.5258,124.3784,124.5166,2500.0
2014-10-29 13:50:00,135.09,135.09,135.01,135.03,2200.0,124.5166,124.5166,124.4429,124.4613,2200.0
2014-10-29 13:55:00,135.14,135.37,135.14,135.37,3500.0,124.5627,124.7747,124.5627,124.7747,3500.0
2014-10-29 14:00:00,135.29,135.33,134.6,134.6,6700.0,124.701,124.7378,124.065,124.065,6700.0
2014-10-29 14:05:00,134.65,134.92,134.58,134.9,5400.0,124.1111,124.3599,124.0465,124.3415,5400.0
2014-10-29 14:10:00,135.12,135.14,134.81,134.81,3800.0,124.5443,124.5627,124.2585,124.2585,3800.0
2014-10-29 14:15:00,134.8,134.8,134.26,134.48,5800.0,124.2493,124.2493,123.7516,123.9544,5800.0
2014-10-29 14:20:00,134.58,135.0,134.58,134.92,4200.0,124.0465,124.4337,124.0465,124.3599,4200.0
2014-10-29 14:25:00,134.97,135.07,134.81,134.91,5200.0,124.406,124.4982,124.2585,124.3507,5200.0
2014-10-29 14:30:00,135.02,135.04,134.61,134.83,3800.0,124.4521,124.4705,124.0742,124.277,3800.0
2014-10-29 14:35:00,134.91,134.93,134.78,134.81,3900.0,124.3507,124.3691,124.2309,124.2585,3900.0
2014-10-29 14:40:00,134.75,134.96,134.73,134.76,4000.0,124.2032,124.3968,124.1848,124.2124,4000.0
2014-10-29 14:45:00,134.79,134.83,134.56,134.62,2900.0,124.2401,124.277,124.0281,124.0834,2900.0
2014-10-29 14:50:00,134.65,134.68,134.48,134.68,5500.0,124.1111,124.1387,123.9544,124.1387,5500.0
2014-10-29 14:55:00,134.67,134.87,134.52,134.8,3700.0,124.1295,124.3138,123.9912,124.2493,3700.0
2014-10-29 15:00:00,134.74,134.86,134.6,134.63,4200.0,124.194,124.3046,124.065,124.0926,4200.0
2014-10-29 15:05:00,134.58,134.69,134.31,134.33,4400.0,124.0465,124.1479,123.7977,123.8161,4400.0
2014-10-29 15:10:00,134.37,134.49,134.26,134.49,3800.0,123.853,123.9636,123.7516,123.9636,3800.0
2014-10-29 15:15:00,134.47,134.73,134.46,134.73,6300.0,123.9451,124.1848,123.9359,124.1848,6300.0
2014-10-29 15:20:00,134.81,134.84,134.66,134.72,6200.0,124.2585,124.2862,124.1203,124.1756,6200.0
2014-10-29 15:25:00,134.69,134.88,134.68,134.79,6900.0,124.1479,124.3231,124.1387,124.2401,6900.0
2014-10-29 15:30:00,134.81,135.29,134.81,135.08,10100.0,124.2585,124.701,124.2585,124.5074,10100.0
2014-10-29 15:35:00,135.03,135.26,134.96,135.26,8300.0,124.4613,124.6733,124.3968,124.6733,8300.0
2014-10-29 15:40:00,135.26,135.38,135.2,135.29,6600.0,124.6733,124.7839,124.618,124.701,6600.0
2014-10-29 15:45:00,135.31,135.33,135.1,135.13,14600.0,124.7194,124.7378,124.5258,124.5535,14600.0
2014-10-29 15:50:00,135.14,135.14,134.94,134.96,14700.0,124.5627,124.5627,124.3784,124.3968,14700.0
2014-10-29 15:55:00,134.97,135.05,134.78,134.95,45000.0,124.406,124.4797,124.2309,124.3876,45000.0
2014-10-30 09:30:00,134.51,135.59,134.51,135.29,9600.0,123.982,124.9775,123.982,124.701,9600.0
2014-10-30 09:35:00,135.41,135.7,134.87,135.25,6700.0,124.8116,125.0789,124.3138,124.6641,6700.0
2014-10-30 09:40:00,135.21,135.56,135.18,135.18,9900.0,124.6272,124.9498,124.5996,124.5996,9900.0
2014-10-30 09:45:00,135.2,135.63,134.83,134.83,22800.0,124.618,125.0144,124.277,124.277,22800.0
2014-10-30 09:50:00,134.98,135.24,134.9,135.12,8400.0,124.4152,124.6549,124.3415,124.5443,8400.0
2014-10-30 09:55:00,134.95,135.11,134.89,134.9,6300.0,124.3876,124.5351,124.3323,124.3415,6300.0
2014-10-30 10:00:00,134.77,135.12,134.56,135.12,3100.0,124.2217,124.5443,124.0281,124.5443,3100.0
2014-10-30 10:05:00,135.14,135.58,135.14,135.5,19100.0,124.5627,124.9683,124.5627,124.8945,19100.0
2014-10-30 10:10:00,135.48,135.84,135.39,135.65,7000.0,124.8761,125.2079,124.7931,125.0328,7000.0
2014-10-30 10:15:00,135.69,135.91,135.58,135.84,11400.0,125.0697,125.2724,124.9683,125.2079,11400.0
2014-10-30 10:20:00,135.83,136.12,135.81,135.96,13800.0,125.1987,125.466,125.1803,125.3185,13800.0
2014-10-30 10:25:00,135.93,135.99,135.84,135.96,4700.0,125.2909,125.3462,125.2079,125.3185,4700.0
2014-10-30 10:30:00,136.02,136.09,135.93,135.97,2600.0,125.3738,125.4383,125.2909,125.3277,2600.0
2014-10-30 10:35:00,135.98,135.99,135.92,135.92,2700.0,125.337,125.3462,125.2817,125.2817,2700.0
2014-10-30 10:40:00,135.98,136.09,135.9,136.01,10000.0,125.337,125.4383,125.2632,125.3646,10000.0
2014-10-30 10:45:00,136.04,136.04,135.89,135.99,6200.0,125.3923,125.3923,125.254,125.3462,6200.0
2014-10-30 10:50:00,136.02,136.05,135.85,135.95,10300.0,125.3738,125.4015,125.2171,125.3093,10300.0
2014-10-30 10:55:00,136.01,136.34,136.01,136.15,10400.0,125.3646,125.6688,125.3646,125.4937,10400.0
2014-10-30 11:00:00,136.12,136.49,136.08,136.43,11000.0,125.466,125.807,125.4291,125.7517,11000.0
2014-10-30 11:05:00,136.4,136.5,136.37,136.5,3300.0,125.7241,125.8163,125.6964,125.8163,3300.0
2014-10-30 11:10:00,136.51,136.51,136.31,136.39,6700.0,125.8255,125.8255,125.6411,125.7149,6700.0
2014-10-30 11:15:00,136.44,136.58,136.4,136.55,5600.0,125.761,125.89,125.7241,125.8623,5600.0
2014-10-30 11:20:00,136.57,136.61,136.47,136.6,10600.0,125.8808,125.9176,125.7886,125.9084,10600.0
2014-10-30 11:25:00,136.61,136.72,136.59,136.72,11100.0,125.9176,126.019,125.8992,126.019,11100.0
2014-10-30 11:30:00,136.73,136.77,136.6,136.69,12300.0,126.0283,126.0651,125.9084,125.9914,12300.0
2014-10-30 11:35:00,136.75,136.82,136.67,136.71,14400.0,126.0467,126.1112,125.973,126.0098,14400.0
2014-10-30 11:40:00,136.75,136.78,136.69,136.76,10600.0,126.0467,126.0743,125.9914,126.0559,10600.0
2014-10-30 11:45:00,136.78,137.0,136.78,136.95,7300.0,126.0743,126.2771,126.0743,126.231,7300.0
2014-10-30 11:50:00,136.91,137.05,136.9,137.01,5000.0,126.1942,126.3232,126.185,126.2863,5000.0
2014-10-30 11:55:00,137.01,137.17,137.0,137.17,3600.0,126.2863,126.4338,126.2771,126.4338,3600.0
2014-10-30 12:00:00,137.18,137.27,137.15,137.21,4500.0,126.443,126.526,126.4154,126.4707,4500.0
2014-10-30 12:05:00,137.24,137.31,137.18,137.19,8600.0,126.4983,126.5629,126.443,126.4523,8600.0
2014-10-30 12:10:00,137.25,137.27,137.19,137.19,4300.0,126.5076,126.526,126.4523,126.4523,4300.0
2014-10-30 12:15:00,137.21,137.22,137.02,137.04,6500.0,126.4707,126.4799,126.2956,126.314,6500.0
2014-10-30 12:20:00,137.08,137.3,137.06,137.3,4900.0,126.3509,126.5536,126.3324,126.5536,4900.0
2014-10-30 12:25:00,137.27,137.28,137.16,137.16,5100.0,126.526,126.5352,126.4246,126.4246,5100.0
2014-10-30 12:30:00,137.16,137.2,137.08,137.1,4200.0,126.4246,126.4615,126.3509,126.3693,4200.0
2014-10-30 12:35:00,137.13,137.19,137.04,137.06,4400.0,126.3969,126.4523,126.314,126.3324,4400.0
2014-10-30 12:40:00,137.1,137.2,137.1,137.16,3100.0,126.3693,126.4615,126.3693,126.4246,3100.0
2014-10-30 12:45:00,137.14,137.21,137.09,137.21,3300.0,126.4062,126.4707,126.3601,126.4707,3300.0
2014-10-30 12:50:00,137.27,137.28,137.18,137.22,1800.0,126.526,126.5352,126.443,126.4799,1800.0
2014-10-30 12:55:00,137.23,137.4,137.21,137.37,8900.0,126.4891,126.6458,126.4707,126.6182,8900.0
2014-10-30 13:00:00,137.41,137.46,137.41,137.43,2400.0,126.655,126.7011,126.655,126.6735,2400.0
2014-10-30 13:05:00,137.45,137.61,137.43,137.59,2300.0,126.6919,126.8394,126.6735,126.8209,2300.0
2014-10-30 13:10:00,137.64,137.85,137.61,137.66,4800.0,126.867,127.0606,126.8394,126.8855,4800.0
2014-10-30 13:15:00,137.66,137.99,137.63,137.84,4200.0,126.8855,127.1896,126.8578,127.0514,4200.0
2014-10-30 13:20:00,137.77,137.94,137.69,137.94,4700.0,126.9869,127.1436,126.9131,127.1436,4700.0
2014-10-30 13:25:00,138.0,138.0,137.78,137.85,2500.0,127.1989,127.1989,126.9961,127.0606,2500.0
2014-10-30 13:30:00,137.82,137.87,137.72,137.76,1200.0,127.0329,127.079,126.9408,126.9776,1200.0
2014-10-30 13:35:00,137.84,137.96,137.84,137.96,1300.0,127.0514,127.162,127.0514,127.162,1300.0
2014-10-30 13:40:00,137.91,138.0,137.88,137.96,3600.0,127.1159,127.1989,127.0882,127.162,3600.0
2014-10-30 13:45:00,137.98,137.99,137.82,137.88,3200.0,127.1804,127.1896,127.0329,127.0882,3200.0
2014-10-30 13:50:00,137.9,137.92,137.82,137.82,3900.0,127.1067,127.1251,127.0329,127.0329,3900.0
2014-10-30 13:55:00,137.83,137.96,137.78,137.78,5100.0,127.0422,127.162,126.9961,126.9961,5100.0
2014-10-30 14:00:00,137.76,137.83,137.67,137.73,5000.0,126.9776,127.0422,126.8947,126.95,5000.0
2014-10-30 14:05:00,137.79,137.79,137.69,137.71,4000.0,127.0053,127.0053,126.9131,126.9316,4000.0
2014-10-30 14:10:00,137.78,137.83,137.75,137.82,4900.0,126.9961,127.0422,126.9684,127.0329,4900.0
2014-10-30 14:15:00,137.81,137.85,137.63,137.69,2700.0,127.0237,127.0606,126.8578,126.9131,2700.0
2014-10-30 14:20:00,137.69,137.69,137.45,137.58,4400.0,126.9131,126.9131,126.6919,126.8117,4400.0
2014-10-30 14:25:00,137.58,137.59,137.56,137.59,2500.0,126.8117,126.8209,126.7933,126.8209,2500.0
2014-10-30 14:30:00,137.61,137.61,137.55,137.6,6700.0,126.8394,126.8394,126.7841,126.8302,6700.0
2014-10-30 14:35:00,137.57,137.57,137.39,137.41,4400.0,126.8025,126.8025,126.6366,126.655,4400.0
2014-10-30 14:40:00,137.43,137.45,137.36,137.36,13800.0,126.6735,126.6919,126.6089,126.6089,13800.0
2014-10-30 14:45:00,137.37,137.38,137.0,137.0,5700.0,126.6182,126.6274,126.2771,126.2771,5700.0
2014-10-30 14:50:00,137.0,137.02,136.78,136.84,11500.0,126.2771,126.2956,126.0743,126.1296,11500.0
2014-10-30 14:55:00,136.78,136.78,136.59,136.7,8400.0,126.0743,126.0743,125.8992,126.0006,8400.0
2014-10-30 15:00:00,136.74,136.83,136.72,136.75,7900.0,126.0375,126.1204,126.019,126.0467,7900.0
2014-10-30 15:05:00,136.74,136.9,136.67,136.85,5300.0,126.0375,126.185,125.973,126.1389,5300.0
2014-10-30 15:10:00,136.83,136.96,136.82,136.96,2600.0,126.1204,126.2403,126.1112,126.2403,2600.0
2014-10-30 15:15:00,136.99,137.02,136.85,137.0,5800.0,126.2679,126.2956,126.1389,126.2771,5800.0
2014-10-30 15:20:00,137.02,137.03,136.92,136.92,3800.0,126.2956,126.3048,126.2034,126.2034,3800.0
2014-10-30 15:25:00,136.92,136.92,136.68,136.83,12100.0,126.2034,126.2034,125.9822,126.1204,12100.0
2014-10-30 15:30:00,136.84,137.08,136.84,137.03,8800.0,126.1296,126.3509,126.1296,126.3048,8800.0
2014-10-30 15:35:00,137.0,137.1,136.99,137.04,9700.0,126.2771,126.3693,126.2679,126.314,9700.0
2014-10-30 15:40:00,137.05,137.05,136.85,136.86,28300.0,126.3232,126.3232,126.1389,126.1481,28300.0
2014-10-30 15:45:00,136.87,137.04,136.87,137.02,30500.0,126.1573,126.314,126.1573,126.2956,30500.0
2014-10-30 15:50:00,137.04,137.2,136.99,137.05,23900.0,126.314,126.4615,126.2679,126.3232,23900.0
2014-10-30 15:55:00,137.05,137.17,136.98,137.17,31400.0,126.3232,126.4338,126.2587,126.4338,31400.0
2014-10-31 09:30:00,138.93,139.35,138.58,138.84,13900.0,128.0561,128.4432,127.7335,127.9731,13900.0
2014-10-31 09:35:00,138.63,139.61,138.35,139.61,13400.0,127.7795,128.6828,127.5215,128.6828,13400.0
2014-10-31 09:40:00,139.49,139.49,138.31,139.11,18300.0,128.5722,128.5722,127.4846,128.222,18300.0
2014-10-31 09:45:00,139.28,139.28,138.65,138.8,15800.0,128.3787,128.3787,127.798,127.9362,15800.0
2014-10-31 09:50:00,139.02,139.18,138.77,138.77,6300.0,128.139,128.2865,127.9086,127.9086,6300.0
2014-10-31 09:55:00,138.78,138.98,138.61,138.92,9100.0,127.9178,128.1022,127.7611,128.0468,9100.0
2014-10-31 10:00:00,138.93,139.1,138.88,139.04,7100.0,128.0561,128.2128,128.01,128.1575,7100.0
2014-10-31 10:05:00,139.02,139.35,138.99,139.34,8700.0,128.139,128.4432,128.1114,128.434,8700.0
2014-10-31 10:10:00,139.34,139.84,139.32,139.65,11100.0,128.434,128.8948,128.4155,128.7197,11100.0
2014-10-31 10:15:00,139.65,139.69,139.08,139.22,13200.0,128.7197,128.7566,128.1943,128.3234,13200.0
2014-10-31 10:20:00,139.2,139.51,139.2,139.45,7300.0,128.3049,128.5907,128.3049,128.5354,7300.0
2014-10-31 10:25:00,139.4,139.44,139.14,139.38,14500.0,128.4893,128.5261,128.2496,128.4708,14500.0
2014-10-31 10:30:00,139.38,139.4,139.28,139.4,8100.0,128.4708,128.4893,128.3787,128.4893,8100.0
2014-10-31 10:35:00,139.39,139.61,139.38,139.59,10200.0,128.4801,128.6828,128.4708,128.6644,10200.0
2014-10-31 10:40:00,139.6,139.6,139.4,139.42,7800.0,128.6736,128.6736,128.4893,128.5077,7800.0
2014-10-31 10:45:00,139.44,139.62,139.42,139.45,4100.0,128.5261,128.6921,128.5077,128.5354,4100.0
2014-10-31 10:50:00,139.4,139.5,139.28,139.41,9500.0,128.4893,128.5815,128.3787,128.4985,9500.0
2014-10-31 10:55:00,139.39,139.47,139.25,139.39,10600.0,128.4801,128.5538,128.351,128.4801,10600.0
2014-10-31 11:00:00,139.38,139.49,139.25,139.48,9200.0,128.4708,128.5722,128.351,128.563,9200.0
2014-10-31 11:05:00,139.47,139.59,139.42,139.53,12300.0,128.5538,128.6644,128.5077,128.6091,12300.0
2014-10-31 11:10:00,139.51,139.53,139.45,139.46,7100.0,128.5907,128.6091,128.5354,128.5446,7100.0
2014-10-31 11:15:00,139.45,139.49,139.2,139.27,15300.0,128.5354,128.5722,128.3049,128.3695,15300.0
2014-10-31 11:20:00,139.24,139.33,139.22,139.33,3900.0,128.3418,128.4248,128.3234,128.4248,3900.0
2014-10-31 11:25:00,139.35,139.62,139.32,139.56,9300.0,128.4432,128.6921,128.4155,128.6368,9300.0
2014-10-31 11:30:00,139.54,139.72,139.51,139.71,6400.0,128.6183,128.7842,128.5907,128.775,6400.0
2014-10-31 11:35:00,139.71,139.87,139.71,139.75,12400.0,128.775,128.9225,128.775,128.8119,12400.0
2014-10-31 11:40:00,139.74,139.74,139.48,139.56,7800.0,128.8027,128.8027,128.563,128.6368,7800.0
2014-10-31 11:45:00,139.57,139.65,139.55,139.57,4300.0,128.646,128.7197,128.6275,128.646,4300.0
2014-10-31 11:50:00,139.57,139.67,139.53,139.6,10400.0,128.646,128.7381,128.6091,128.6736,10400.0
2014-10-31 11:55:00,139.6,139.69,139.58,139.65,7100.0,128.6736,128.7566,128.6552,128.7197,7100.0
2014-10-31 12:00:00,139.63,139.63,139.52,139.54,7000.0,128.7013,128.7013,128.5999,128.6183,7000.0
2014-10-31 12:05:00,139.55,139.57,139.49,139.55,5700.0,128.6275,128.646,128.5722,128.6275,5700.0
2014-10-31 12:10:00,139.54,139.56,139.4,139.44,2100.0,128.6183,128.6368,128.4893,128.5261,2100.0
2014-10-31 12:15:00,139.51,139.51,139.25,139.25,9700.0,128.5907,128.5907,128.351,128.351,9700.0
2014-10-31 12:20:00,139.26,139.39,139.26,139.35,3300.0,128.3602,128.4801,128.3602,128.4432,3300.0
2014-10-31 12:25:00,139.37,139.39,139.24,139.25,7100.0,128.4616,128.4801,128.3418,128.351,7100.0
2014-10-31 12:30:00,139.29,139.35,139.29,139.33,3400.0,128.3879,128.4432,128.3879,128.4248,3400.0
2014-10-31 12:35:00,139.35,139.38,139.27,139.27,7800.0,128.4432,128.4708,128.3695,128.3695,7800.0
2014-10-31 12:40:00,139.27,139.32,139.22,139.29,3600.0,128.3695,128.4155,128.3234,128.3879,3600.0
2014-10-31 12:45:00,139.31,139.34,139.22,139.24,4800.0,128.4063,128.434,128.3234,128.3418,4800.0
2014-10-31 12:50:00,139.25,139.25,139.16,139.2,10600.0,128.351,128.351,128.2681,128.3049,10600.0
2014-10-31 12:55:00,139.22,139.28,139.22,139.23,6000.0,128.3234,128.3787,128.3234,128.3326,6000.0
2014-10-31 13:00:00,139.23,139.23,139.12,139.13,6800.0,128.3326,128.3326,128.2312,128.2404,6800.0
2014-10-31 13:05:00,139.13,139.13,138.88,138.92,10300.0,128.2404,128.2404,128.01,128.0468,10300.0
2014-10-31 13:10:00,138.87,138.91,138.86,138.89,6700.0,128.0008,128.0376,127.9915,128.0192,6700.0
2014-10-31 13:15:00,138.9,139.04,138.9,139.0,6200.0,128.0284,128.1575,128.0284,128.1206,6200.0
2014-10-31 13:20:00,138.99,139.01,138.98,138.98,6400.0,128.1114,128.1298,128.1022,128.1022,6400.0
2014-10-31 13:25:00,139.02,139.12,139.02,139.09,7600.0,128.139,128.2312,128.139,128.2035,7600.0
2014-10-31 13:30:00,139.09,139.12,139.03,139.03,4900.0,128.2035,128.2312,128.1482,128.1482,4900.0
2014-10-31 13:35:00,139.01,139.11,139.0,139.11,6300.0,128.1298,128.222,128.1206,128.222,6300.0
2014-10-31 13:40:00,139.12,139.24,139.1,139.21,3300.0,128.2312,128.3418,128.2128,128.3141,3300.0
2014-10-31 13:45:00,139.21,139.31,139.21,139.21,6000.0,128.3141,128.4063,128.3141,128.3141,6000.0
2014-10-31 13:50:00,139.17,139.19,139.0,139.05,4400.0,128.2773,128.2957,128.1206,128.1667,4400.0
2014-10-31 13:55:00,139.05,139.24,139.05,139.19,8200.0,128.1667,128.3418,128.1667,128.2957,8200.0
2014-10-31 14:00:00,139.17,139.26,139.13,139.23,4500.0,128.2773,128.3602,128.2404,128.3326,4500.0
2014-10-31 14:05:00,139.2,139.22,139.17,139.19,3500.0,128.3049,128.3234,128.2773,128.2957,3500.0
2014-10-31 14:10:00,139.19,139.23,139.17,139.22,4400.0,128.2957,128.3326,128.2773,128.3234,4400.0
2014-10-31 14:15:00,139.19,139.29,139.16,139.24,6400.0,128.2957,128.3879,128.2681,128.3418,6400.0
2014-10-31 14:20:00,139.25,139.26,139.15,139.16,5700.0,128.351,128.3602,128.2588,128.2681,5700.0
2014-10-31 14:25:00,139.16,139.17,139.02,139.03,7500.0,128.2681,128.2773,128.139,128.1482,7500.0
2014-10-31 14:30:00,139.05,139.09,139.02,139.09,4200.0,128.1667,128.2035,128.139,128.2035,4200.0
2014-10-31 14:35:00,139.06,139.15,139.04,139.15,9300.0,128.1759,128.2588,128.1575,128.2588,9300.0
2014-10-31 14:40:00,139.13,139.17,139.1,139.15,8100.0,128.2404,128.2773,128.2128,128.2588,8100.0
2014-10-31 14:45:00,139.14,139.16,138.9,138.9,11000.0,128.2496,128.2681,128.0284,128.0284,11000.0
2014-10-31 14:50:00,138.86,138.93,138.85,138.85,7800.0,127.9915,128.0561,127.9823,127.9823,7800.0
2014-10-31 14:55:00,138.87,138.97,138.87,138.94,4400.0,128.0008,128.0929,128.0008,128.0653,4400.0
2014-10-31 15:00:00,138.96,138.97,138.67,138.7,6600.0,128.0837,128.0929,127.8164,127.8441,6600.0
2014-10-31 15:05:00,138.67,138.75,138.67,138.68,9500.0,127.8164,127.8902,127.8164,127.8256,9500.0
2014-10-31 15:10:00,138.67,138.69,138.56,138.64,6600.0,127.8164,127.8348,127.715,127.7888,6600.0
2014-10-31 15:15:00,138.65,138.78,138.65,138.78,6300.0,127.798,127.9178,127.798,127.9178,6300.0
2014-10-31 15:20:00,138.78,138.86,138.78,138.86,13900.0,127.9178,127.9915,127.9178,127.9915,13900.0
2014-10-31 15:25:00,138.86,139.0,138.86,138.96,13400.0,127.9915,128.1206,127.9915,128.0837,13400.0
2014-10-31 15:30:00,138.96,139.0,138.92,139.0,14600.0,128.0837,128.1206,128.0468,128.1206,14600.0
2014-10-31 15:35:00,139.0,139.0,138.94,138.98,11900.0,128.1206,128.1206,128.0653,128.1022,11900.0
2014-10-31 15:40:00,138.98,139.0,138.85,138.9,29700.0,128.1022,128.1206,127.9823,128.0284,29700.0
2014-10-31 15:45:00,138.89,138.9,138.68,138.72,40300.0,128.0192,128.0284,127.8256,127.8625,40300.0
2014-10-31 15:50:00,138.73,138.84,138.69,138.71,43700.0,127.8717,127.9731,127.8348,127.8533,43700.0
2014-10-31 15:55:00,138.7,138.91,138.6,138.82,83300.0,127.8441,128.0376,127.7519,127.9547,83300.0
2014-11-03 09:30:00,139.0,139.75,139.0,139.2,22100.0,128.1206,128.8119,128.1206,128.3049,22100.0
2014-11-03 09:35:00,139.28,139.4,138.42,139.22,14500.0,128.3787,128.4893,127.586,128.3234,14500.0
2014-11-03 09:40:00,139.31,139.33,138.73,138.9,13600.0,128.4063,128.4248,127.8717,128.0284,13600.0
2014-11-03 09:45:00,138.87,138.97,138.23,138.5,18800.0,128.0008,128.0929,127.4109,127.6597,18800.0
2014-11-03 09:50:00,138.48,138.48,138.04,138.3,16600.0,127.6413,127.6413,127.2357,127.4754,16600.0
2014-11-03 09:55:00,138.38,138.52,137.84,138.02,7200.0,127.5491,127.6782,127.0514,127.2173,7200.0
2014-11-03 10:00:00,138.2,138.62,137.82,138.09,10700.0,127.3832,127.7703,127.0329,127.2818,10700.0
2014-11-03 10:05:00,138.12,138.37,137.85,138.22,33700.0,127.3095,127.5399,127.0606,127.4016,33700.0
2014-11-03 10:10:00,138.25,138.44,138.22,138.29,4300.0,127.4293,127.6044,127.4016,127.4662,4300.0
2014-11-03 10:15:00,138.27,138.4,138.21,138.37,11000.0,127.4477,127.5675,127.3924,127.5399,11000.0
2014-11-03 10:20:00,138.27,138.43,138.25,138.38,6100.0,127.4477,127.5952,127.4293,127.5491,6100.0
2014-11-03 10:25:00,138.36,138.51,138.21,138.25,11100.0,127.5307,127.6689,127.3924,127.4293,11100.0
2014-11-03 10:30:00,138.23,138.34,138.21,138.3,8300.0,127.4109,127.5122,127.3924,127.4754,8300.0
2014-11-03 10:35:00,138.39,138.46,138.2,138.2,5900.0,127.5583,127.6229,127.3832,127.3832,5900.0
2014-11-03 10:40:00,138.21,138.3,138.17,138.23,19400.0,127.3924,127.4754,127.3555,127.4109,19400.0
2014-11-03 10:45:00,138.18,138.27,138.14,138.19,13200.0,127.3648,127.4477,127.3279,127.374,13200.0
2014-11-03 10:50:00,138.17,138.33,138.13,138.3,15900.0,127.3555,127.503,127.3187,127.4754,15900.0
2014-11-03 10:55:00,138.32,138.51,138.31,138.38,4800.0,127.4938,127.6689,127.4846,127.5491,4800.0
2014-11-03 11:00:00,138.34,138.34,138.15,138.21,5800.0,127.5122,127.5122,127.3371,127.3924,5800.0
2014-11-03 11:05:00,138.29,138.3,138.15,138.18,12000.0,127.4662,127.4754,127.3371,127.3648,12000.0
2014-11-03 11:10:00,138.18,138.26,138.11,138.13,5600.0,127.3648,127.4385,127.3002,127.3187,5600.0
2014-11-03 11:15:00,138.13,138.14,138.02,138.02,4100.0,127.3187,127.3279,127.2173,127.2173,4100.0
2014-11-03 11:20:00,138.03,138.09,137.95,138.0,5400.0,127.2265,127.2818,127.1528,127.1989,5400.0
2014-11-03 11:25:00,138.0,138.0,137.91,137.92,3400.0,127.1989,127.1989,127.1159,127.1251,3400.0
2014-11-03 11:30:00,137.9,137.9,137.64,137.69,3900.0,127.1067,127.1067,126.867,126.9131,3900.0
2014-11-03 11:35:00,137.68,137.87,137.66,137.79,7400.0,126.9039,127.079,126.8855,127.0053,7400.0
2014-11-03 11:40:00,137.82,137.96,137.7,137.96,7000.0,127.0329,127.162,126.9223,127.162,7000.0
2014-11-03 11:45:00,137.97,138.08,137.96,138.0,4100.0,127.1712,127.2726,127.162,127.1989,4100.0
2014-11-03 11:50:00,138.06,138.1,138.01,138.01,2300.0,127.2542,127.291,127.2081,127.2081,2300.0
2014-11-03 11:55:00,137.99,138.05,137.99,138.05,4600.0,127.1896,127.2449,127.1896,127.2449,4600.0
2014-11-03 12:00:00,138.05,138.14,138.01,138.13,3100.0,127.2449,127.3279,127.2081,127.3187,3100.0
2014-11-03 12:05:00,138.15,138.16,138.12,138.13,3000.0,127.3371,127.3463,127.3095,127.3187,3000.0
2014-11-03 12:10:00,138.15,138.17,138.06,138.1,2900.0,127.3371,127.3555,127.2542,127.291,2900.0
2014-11-03 12:15:00,138.1,138.27,138.1,138.22,5000.0,127.291,127.4477,127.291,127.4016,5000.0
2014-11-03 12:20:00,138.29,138.33,138.26,138.33,2200.0,127.4662,127.503,127.4385,127.503,2200.0
2014-11-03 12:25:00,138.33,138.48,138.3,138.48,1500.0,127.503,127.6413,127.4754,127.6413,1500.0
2014-11-03 12:30:00,138.52,138.55,138.48,138.55,2800.0,127.6782,127.7058,127.6413,127.7058,2800.0
2014-11-03 12:35:00,138.52,138.56,138.46,138.49,5200.0,127.6782,127.715,127.6229,127.6505,5200.0
2014-11-03 12:40:00,138.48,138.56,138.44,138.46,11600.0,127.6413,127.715,127.6044,127.6229,11600.0
2014-11-03 12:45:00,138.44,138.5,138.4,138.4,3600.0,127.6044,127.6597,127.5675,127.5675,3600.0
2014-11-03 12:50:00,138.41,138.44,138.41,138.44,2200.0,127.5768,127.6044,127.5768,127.6044,2200.0
2014-11-03 12:55:00,138.45,138.51,138.39,138.39,5800.0,127.6136,127.6689,127.5583,127.5583,5800.0
2014-11-03 13:00:00,138.4,138.52,138.4,138.52,2100.0,127.5675,127.6782,127.5675,127.6782,2100.0
2014-11-03 13:05:00,138.52,138.72,138.52,138.62,6000.0,127.6782,127.8625,127.6782,127.7703,6000.0
2014-11-03 13:10:00,138.6,138.62,138.57,138.59,3200.0,127.7519,127.7703,127.7242,127.7427,3200.0
2014-11-03 13:15:00,138.58,138.62,138.58,138.59,1900.0,127.7335,127.7703,127.7335,127.7427,1900.0
2014-11-03 13:20:00,138.57,138.71,138.56,138.68,3200.0,127.7242,127.8533,127.715,127.8256,3200.0
2014-11-03 13:25:00,138.67,138.82,138.63,138.75,20400.0,127.8164,127.9547,127.7795,127.8902,20400.0
2014-11-03 13:30:00,138.75,138.78,138.71,138.71,2900.0,127.8902,127.9178,127.8533,127.8533,2900.0
2014-11-03 13:35:00,138.69,138.74,138.57,138.58,3600.0,127.8348,127.8809,127.7242,127.7335,3600.0
2014-11-03 13:40:00,138.56,138.56,138.43,138.47,4800.0,127.715,127.715,127.5952,127.6321,4800.0
2014-11-03 13:45:00,138.44,138.56,138.44,138.48,3600.0,127.6044,127.715,127.6044,127.6413,3600.0
2014-11-03 13:50:00,138.47,138.57,138.47,138.51,2300.0,127.6321,127.7242,127.6321,127.6689,2300.0
2014-11-03 13:55:00,138.49,138.56,138.49,138.54,5200.0,127.6505,127.715,127.6505,127.6966,5200.0
2014-11-03 14:00:00,138.53,138.56,138.49,138.52,5900.0,127.6874,127.715,127.6505,127.6782,5900.0
2014-11-03 14:05:00,138.5,138.5,138.37,138.37,7300.0,127.6597,127.6597,127.5399,127.5399,7300.0
2014-11-03 14:10:00,138.38,138.54,138.37,138.45,5300.0,127.5491,127.6966,127.5399,127.6136,5300.0
2014-11-03 14:15:00,138.46,138.49,138.43,138.44,9400.0,127.6229,127.6505,127.5952,127.6044,9400.0
2014-11-03 14:20:00,138.42,138.51,138.33,138.44,5900.0,127.586,127.6689,127.503,127.6044,5900.0
2014-11-03 14:25:00,138.47,138.58,138.44,138.44,4800.0,127.6321,127.7335,127.6044,127.6044,4800.0
2014-11-03 14:30:00,138.43,138.54,138.42,138.5,4700.0,127.5952,127.6966,127.586,127.6597,4700.0
2014-11-03 14:35:00,138.53,138.61,138.44,138.53,3900.0,127.6874,127.7611,127.6044,127.6874,3900.0
2014-11-03 14:40:00,138.56,138.67,138.5,138.67,4100.0,127.715,127.8164,127.6597,127.8164,4100.0
2014-11-03 14:45:00,138.65,138.67,138.56,138.63,4000.0,127.798,127.8164,127.715,127.7795,4000.0
2014-11-03 14:50:00,138.65,138.65,138.58,138.61,3300.0,127.798,127.798,127.7335,127.7611,3300.0
2014-11-03 14:55:00,138.62,138.71,138.62,138.62,4500.0,127.7703,127.8533,127.7703,127.7703,4500.0
2014-11-03 15:00:00,138.63,138.63,138.36,138.36,9400.0,127.7795,127.7795,127.5307,127.5307,9400.0
2014-11-03 15:05:00,138.35,138.4,138.25,138.35,10000.0,127.5215,127.5675,127.4293,127.5215,10000.0
2014-11-03 15:10:00,138.31,138.31,138.21,138.25,8300.0,127.4846,127.4846,127.3924,127.4293,8300.0
2014-11-03 15:15:00,138.25,138.25,138.16,138.18,7700.0,127.4293,127.4293,127.3463,127.3648,7700.0
2014-11-03 15:20:00,138.17,138.23,138.11,138.23,8600.0,127.3555,127.4109,127.3002,127.4109,8600.0
2014-11-03 15:25:00,138.24,138.24,137.96,138.07,7000.0,127.4201,127.4201,127.162,127.2634,7000.0
2014-11-03 15:30:00,138.05,138.24,138.03,138.23,7600.0,127.2449,127.4201,127.2265,127.4109,7600.0
2014-11-03 15:35:00,138.26,138.43,138.26,138.34,5400.0,127.4385,127.5952,127.4385,127.5122,5400.0
2014-11-03 15:40:00,138.36,138.4,138.32,138.32,8800.0,127.5307,127.5675,127.4938,127.4938,8800.0
2014-11-03 15:45:00,138.34,138.51,138.32,138.35,12900.0,127.5122,127.6689,127.4938,127.5215,12900.0
2014-11-03 15:50:00,138.37,138.5,138.3,138.5,12700.0,127.5399,127.6597,127.4754,127.6597,12700.0
2014-11-03 15:55:00,138.49,138.52,138.4,138.48,25200.0,127.6505,127.6782,127.5675,127.6413,25200.0
2014-11-04 09:30:00,138.5,138.97,138.05,138.3,17000.0,127.6597,128.0929,127.2449,127.4754,17000.0
2014-11-04 09:35:00,138.44,139.14,138.35,139.14,17300.0,127.6044,128.2496,127.5215,128.2496,17300.0
2014-11-04 09:40:00,139.14,139.26,138.6,138.84,21400.0,128.2496,128.3602,127.7519,127.9731,21400.0
2014-11-04 09:45:00,138.77,139.26,138.75,139.19,3900.0,127.9086,128.3602,127.8902,128.2957,3900.0
2014-11-04 09:50:00,139.24,139.37,138.85,139.32,4600.0,128.3418,128.4616,127.9823,128.4155,4600.0
2014-11-04 09:55:00,139.23,139.65,139.23,139.34,35100.0,128.3326,128.7197,128.3326,128.434,35100.0
2014-11-04 10:00:00,139.35,139.45,139.17,139.25,8800.0,128.4432,128.5354,128.2773,128.351,8800.0
2014-11-04 10:05:00,139.3,139.38,139.08,139.25,7200.0,128.3971,128.4708,128.1943,128.351,7200.0
2014-11-04 10:10:00,139.25,139.25,138.99,139.01,10600.0,128.351,128.351,128.1114,128.1298,10600.0
2014-11-04 10:15:00,138.92,139.2,138.85,139.2,3100.0,128.0468,128.3049,127.9823,128.3049,3100.0
2014-11-04 10:20:00,139.15,139.24,139.01,139.2,6900.0,128.2588,128.3418,128.1298,128.3049,6900.0
2014-11-04 10:25:00,139.15,139.28,139.04,139.1,9800.0,128.2588,128.3787,128.1575,128.2128,9800.0
2014-11-04 10:30:00,139.13,139.21,139.03,139.05,10900.0,128.2404,128.3141,128.1482,128.1667,10900.0
2014-11-04 10:35:00,139.13,139.2,139.08,139.14,8900.0,128.2404,128.3049,128.1943,128.2496,8900.0
2014-11-04 10:40:00,139.07,139.2,139.07,139.14,11500.0,128.1851,128.3049,128.1851,128.2496,11500.0
2014-11-04 10:45:00,139.16,139.17,138.98,139.07,13900.0,128.2681,128.2773,128.1022,128.1851,13900.0
2014-11-04 10:50:00,139.06,139.07,138.83,138.84,14700.0,128.1759,128.1851,127.9639,127.9731,14700.0
2014-11-04 10:55:00,138.84,138.84,138.61,138.64,11900.0,127.9731,127.9731,127.7611,127.7888,11900.0
2014-11-04 11:00:00,138.61,138.61,138.42,138.45,7000.0,127.7611,127.7611,127.586,127.6136,7000.0
2014-11-04 11:05:00,138.42,138.48,138.38,138.4,5700.0,127.586,127.6413,127.5491,127.5675,5700.0
2014-11-04 11:10:00,138.39,138.56,138.37,138.43,3700.0,127.5583,127.715,127.5399,127.5952,3700.0
2014-11-04 11:15:00,138.41,138.6,138.32,138.4,7400.0,127.5768,127.7519,127.4938,127.5675,7400.0
2014-11-04 11:20:00,138.36,138.39,138.19,138.23,5000.0,127.5307,127.5583,127.374,127.4109,5000.0
2014-11-04 11:25:00,138.27,138.34,138.17,138.2,6400.0,127.4477,127.5122,127.3555,127.3832,6400.0
2014-11-04 11:30:00,138.21,138.21,138.06,138.06,6600.0,127.3924,127.3924,127.2542,127.2542,6600.0
2014-11-04 11:35:00,138.04,138.04,137.79,137.89,9500.0,127.2357,127.2357,127.0053,127.0975,9500.0
2014-11-04 11:40:00,137.89,137.89,137.74,137.74,4100.0,127.0975,127.0975,126.9592,126.9592,4100.0
2014-11-04 11:45:00,137.76,137.76,137.5,137.5,12000.0,126.9776,126.9776,126.738,126.738,12000.0
2014-11-04 11:50:00,137.45,137.45,137.26,137.28,7300.0,126.6919,126.6919,126.5168,126.5352,7300.0
2014-11-04 11:55:00,137.31,137.43,137.31,137.43,5300.0,126.5629,126.6735,126.5629,126.6735,5300.0
2014-11-04 12:00:00,137.47,137.53,137.44,137.51,12400.0,126.7103,126.7656,126.6827,126.7472,12400.0
2014-11-04 12:05:00,137.5,137.77,137.5,137.75,5300.0,126.738,126.9869,126.738,126.9684,5300.0
2014-11-04 12:10:00,137.81,137.84,137.77,137.84,2400.0,127.0237,127.0514,126.9869,127.0514,2400.0
2014-11-04 12:15:00,137.88,137.89,137.63,137.63,7400.0,127.0882,127.0975,126.8578,126.8578,7400.0
2014-11-04 12:20:00,137.6,137.81,137.6,137.81,2300.0,126.8302,127.0237,126.8302,127.0237,2300.0
2014-11-04 12:25:00,137.83,137.84,137.75,137.75,7800.0,127.0422,127.0514,126.9684,126.9684,7800.0
2014-11-04 12:30:00,137.75,137.88,137.75,137.78,4700.0,126.9684,127.0882,126.9684,126.9961,4700.0
2014-11-04 12:35:00,137.79,137.79,137.68,137.71,7600.0,127.0053,127.0053,126.9039,126.9316,7600.0
2014-11-04 12:40:00,137.67,137.84,137.67,137.8,6500.0,126.8947,127.0514,126.8947,127.0145,6500.0
2014-11-04 12:45:00,137.83,137.84,137.67,137.72,22600.0,127.0422,127.0514,126.8947,126.9408,22600.0
2014-11-04 12:50:00,137.77,137.77,137.69,137.74,5700.0,126.9869,126.9869,126.9131,126.9592,5700.0
2014-11-04 12:55:00,137.76,137.82,137.75,137.76,8300.0,126.9776,127.0329,126.9684,126.9776,8300.0
2014-11-04 13:00:00,137.73,137.78,137.67,137.68,4000.0,126.95,126.9961,126.8947,126.9039,4000.0
2014-11-04 13:05:00,137.66,137.82,137.66,137.75,3600.0,126.8855,127.0329,126.8855,126.9684,3600.0
2014-11-04 13:10:00,137.75,137.77,137.65,137.68,2900.0,126.9684,126.9869,126.8762,126.9039,2900.0
2014-11-04 13:15:00,137.68,137.68,137.56,137.56,2900.0,126.9039,126.9039,126.7933,126.7933,2900.0
2014-11-04 13:20:00,137.53,137.56,137.4,137.4,5000.0,126.7656,126.7933,126.6458,126.6458,5000.0
2014-11-04 13:25:00,137.39,137.39,137.25,137.32,4400.0,126.6366,126.6366,126.5076,126.5721,4400.0
2014-11-04 13:30:00,137.33,137.33,137.25,137.3,2400.0,126.5813,126.5813,126.5076,126.5536,2400.0
2014-11-04 13:35:00,137.32,137.44,137.32,137.43,11000.0,126.5721,126.6827,126.5721,126.6735,11000.0
2014-11-04 13:40:00,137.4,137.4,137.24,137.24,6600.0,126.6458,126.6458,126.4983,126.4983,6600.0
2014-11-04 13:45:00,137.23,137.28,137.22,137.28,24100.0,126.4891,126.5352,126.4799,126.5352,24100.0
2014-11-04 13:50:00,137.31,137.64,137.3,137.64,15000.0,126.5629,126.867,126.5536,126.867,15000.0
2014-11-04 13:55:00,137.65,137.77,137.63,137.68,8900.0,126.8762,126.9869,126.8578,126.9039,8900.0
2014-11-04 14:00:00,137.68,137.74,137.49,137.5,5700.0,126.9039,126.9592,126.7288,126.738,5700.0
2014-11-04 14:05:00,137.53,137.74,137.52,137.7,8500.0,126.7656,126.9592,126.7564,126.9223,8500.0
2014-11-04 14:10:00,137.7,137.75,137.67,137.69,11300.0,126.9223,126.9684,126.8947,126.9131,11300.0
2014-11-04 14:15:00,137.7,137.7,137.59,137.65,4500.0,126.9223,126.9223,126.8209,126.8762,4500.0
2014-11-04 14:20:00,137.69,137.76,137.51,137.51,15200.0,126.9131,126.9776,126.7472,126.7472,15200.0
2014-11-04 14:25:00,137.5,137.54,137.44,137.45,19900.0,126.738,126.7749,126.6827,126.6919,19900.0
2014-11-04 14:30:00,137.47,137.67,137.47,137.6,9100.0,126.7103,126.8947,126.7103,126.8302,9100.0
2014-11-04 14:35:00,137.61,137.63,137.58,137.6,7100.0,126.8394,126.8578,126.8117,126.8302,7100.0
2014-11-04 14:40:00,137.6,137.64,137.55,137.61,15100.0,126.8302,126.867,126.7841,126.8394,15100.0
2014-11-04 14:45:00,137.6,137.62,137.54,137.6,13900.0,126.8302,126.8486,126.7749,126.8302,13900.0
2014-11-04 14:50:00,137.6,137.63,137.56,137.6,13900.0,126.8302,126.8578,126.7933,126.8302,13900.0
2014-11-04 14:55:00,137.62,137.69,137.58,137.68,19400.0,126.8486,126.9131,126.8117,126.9039,19400.0
2014-11-04 15:00:00,137.68,137.72,137.6,137.7,9400.0,126.9039,126.9408,126.8302,126.9223,9400.0
2014-11-04 15:05:00,137.71,137.72,137.59,137.7,18700.0,126.9316,126.9408,126.8209,126.9223,18700.0
2014-11-04 15:10:00,137.7,137.74,137.68,137.69,26500.0,126.9223,126.9592,126.9039,126.9131,26500.0
2014-11-04 15:15:00,137.68,137.73,137.67,137.7,15800.0,126.9039,126.95,126.8947,126.9223,15800.0
2014-11-04 15:20:00,137.71,137.89,137.71,137.8,16700.0,126.9316,127.0975,126.9316,127.0145,16700.0
2014-11-04 15:25:00,137.81,137.81,137.76,137.79,14300.0,127.0237,127.0237,126.9776,127.0053,14300.0
2014-11-04 15:30:00,137.8,137.82,137.69,137.72,19500.0,127.0145,127.0329,126.9131,126.9408,19500.0
2014-11-04 15:35:00,137.73,137.82,137.7,137.73,16100.0,126.95,127.0329,126.9223,126.95,16100.0
2014-11-04 15:40:00,137.74,137.81,137.73,137.76,12300.0,126.9592,127.0237,126.95,126.9776,12300.0
2014-11-04 15:45:00,137.75,137.79,137.65,137.74,19600.0,126.9684,127.0053,126.8762,126.9592,19600.0
2014-11-04 15:50:00,137.75,137.77,137.67,137.7,33600.0,126.9684,126.9869,126.8947,126.9223,33600.0
2014-11-04 15:55:00,137.7,137.77,137.68,137.75,60600.0,126.9223,126.9869,126.9039,126.9684,60600.0
2014-11-05 09:30:00,139.45,139.94,139.0,139.13,22200.0,128.5354,128.987,128.1206,128.2404,22200.0
2014-11-05 09:35:00,139.13,139.49,138.84,139.4,16300.0,128.2404,128.5722,127.9731,128.4893,16300.0
2014-11-05 09:40:00,139.34,139.34,138.53,138.53,15400.0,128.434,128.434,127.6874,127.6874,15400.0
2014-11-05 09:45:00,138.5,138.81,138.5,138.61,12300.0,127.6597,127.9455,127.6597,127.7611,12300.0
2014-11-05 09:50:00,138.58,138.72,138.38,138.54,5200.0,127.7335,127.8625,127.5491,127.6966,5200.0
2014-11-05 09:55:00,138.64,138.67,138.29,138.54,5300.0,127.7888,127.8164,127.4662,127.6966,5300.0
2014-11-05 10:00:00,138.5,138.51,138.15,138.27,8000.0,127.6597,127.6689,127.3371,127.4477,8000.0
2014-11-05 10:05:00,138.23,138.28,137.96,138.07,9700.0,127.4109,127.4569,127.162,127.2634,9700.0
2014-11-05 10:10:00,138.11,138.29,138.11,138.25,12800.0,127.3002,127.4662,127.3002,127.4293,12800.0
2014-11-05 10:15:00,138.25,138.44,138.19,138.31,8700.0,127.4293,127.6044,127.374,127.4846,8700.0
2014-11-05 10:20:00,138.32,138.32,138.05,138.06,10000.0,127.4938,127.4938,127.2449,127.2542,10000.0
2014-11-05 10:25:00,138.12,138.14,137.81,137.85,4900.0,127.3095,127.3279,127.0237,127.0606,4900.0
2014-11-05 10:30:00,137.79,137.84,137.56,137.56,6100.0,127.0053,127.0514,126.7933,126.7933,6100.0
2014-11-05 10:35:00,137.54,137.59,137.48,137.56,5700.0,126.7749,126.8209,126.7196,126.7933,5700.0
2014-11-05 10:40:00,137.57,137.59,137.46,137.53,13900.0,126.8025,126.8209,126.7011,126.7656,13900.0
2014-11-05 10:45:00,137.52,137.54,137.13,137.26,112400.0,126.7564,126.7749,126.3969,126.5168,112400.0
2014-11-05 10:50:00,137.26,137.38,137.26,137.36,3900.0,126.5168,126.6274,126.5168,126.6089,3900.0
2014-11-05 10:55:00,137.37,137.54,137.28,137.54,6300.0,126.6182,126.7749,126.5352,126.7749,6300.0
2014-11-05 11:00:00,137.54,137.62,137.48,137.6,9100.0,126.7749,126.8486,126.7196,126.8302,9100.0
2014-11-05 11:05:00,137.68,137.93,137.68,137.93,8200.0,126.9039,127.1343,126.9039,127.1343,8200.0
2014-11-05 11:10:00,137.94,137.98,137.88,137.97,5000.0,127.1436,127.1804,127.0882,127.1712,5000.0
2014-11-05 11:15:00,137.95,137.97,137.77,137.87,4400.0,127.1528,127.1712,126.9869,127.079,4400.0
2014-11-05 11:20:00,137.88,137.95,137.85,137.89,7000.0,127.0882,127.1528,127.0606,127.0975,7000.0
2014-11-05 11:25:00,137.92,138.02,137.88,137.9,17600.0,127.1251,127.2173,127.0882,127.1067,17600.0
2014-11-05 11:30:00,137.9,137.98,137.8,137.8,6200.0,127.1067,127.1804,127.0145,127.0145,6200.0
2014-11-05 11:35:00,137.78,137.82,137.64,137.7,4900.0,126.9961,127.0329,126.867,126.9223,4900.0
2014-11-05 11:40:00,137.73,137.76,137.7,137.74,2600.0,126.95,126.9776,126.9223,126.9592,2600.0
2014-11-05 11:45:00,137.75,137.84,137.71,137.8,5900.0,126.9684,127.0514,126.9316,127.0145,5900.0
2014-11-05 11:50:00,137.85,137.89,137.69,137.76,37800.0,127.0606,127.0975,126.9131,126.9776,37800.0
2014-11-05 11:55:00,137.76,138.11,137.76,138.11,33300.0,126.9776,127.3002,126.9776,127.3002,33300.0
2014-11-05 12:00:00,138.12,138.18,137.91,138.13,24800.0,127.3095,127.3648,127.1159,127.3187,24800.0
2014-11-05 12:05:00,138.09,138.21,138.09,138.17,30600.0,127.2818,127.3924,127.2818,127.3555,30600.0
2014-11-05 12:10:00,138.21,138.23,138.14,138.14,4800.0,127.3924,127.4109,127.3279,127.3279,4800.0
2014-11-05 12:15:00,138.14,138.17,137.99,138.03,8100.0,127.3279,127.3555,127.1896,127.2265,8100.0
2014-11-05 12:20:00,138.06,138.3,138.06,138.3,20300.0,127.2542,127.4754,127.2542,127.4754,20300.0
2014-11-05 12:25:00,138.28,138.33,138.22,138.25,7400.0,127.4569,127.503,127.4016,127.4293,7400.0
2014-11-05 12:30:00,138.26,138.36,138.26,138.31,5700.0,127.4385,127.5307,127.4385,127.4846,5700.0
2014-11-05 12:35:00,138.34,138.34,138.25,138.3,8300.0,127.5122,127.5122,127.4293,127.4754,8300.0
2014-11-05 12:40:00,138.3,138.36,138.3,138.34,3600.0,127.4754,127.5307,127.4754,127.5122,3600.0
2014-11-05 12:45:00,138.34,138.54,138.34,138.54,16500.0,127.5122,127.6966,127.5122,127.6966,16500.0
2014-11-05 12:50:00,138.56,138.58,138.45,138.45,4400.0,127.715,127.7335,127.6136,127.6136,4400.0
2014-11-05 12:55:00,138.46,138.55,138.46,138.52,4300.0,127.6229,127.7058,127.6229,127.6782,4300.0
2014-11-05 13:00:00,138.52,138.56,138.5,138.56,3000.0,127.6782,127.715,127.6597,127.715,3000.0
2014-11-05 13:05:00,138.57,138.7,138.52,138.63,10500.0,127.7242,127.8441,127.6782,127.7795,10500.0
2014-11-05 13:10:00,138.63,138.63,138.58,138.58,4500.0,127.7795,127.7795,127.7335,127.7335,4500.0
2014-11-05 13:15:00,138.59,138.66,138.43,138.43,12900.0,127.7427,127.8072,127.5952,127.5952,12900.0
2014-11-05 13:20:00,138.37,138.48,138.37,138.48,1700.0,127.5399,127.6413,127.5399,127.6413,1700.0
2014-11-05 13:25:00,138.53,138.57,138.49,138.53,6100.0,127.6874,127.7242,127.6505,127.6874,6100.0
2014-11-05 13:30:00,138.53,138.62,138.53,138.58,5200.0,127.6874,127.7703,127.6874,127.7335,5200.0
2014-11-05 13:35:00,138.6,138.62,138.54,138.54,21500.0,127.7519,127.7703,127.6966,127.6966,21500.0
2014-11-05 13:40:00,138.55,138.64,138.52,138.58,39900.0,127.7058,127.7888,127.6782,127.7335,39900.0
2014-11-05 13:45:00,138.55,138.61,138.54,138.61,7800.0,127.7058,127.7611,127.6966,127.7611,7800.0
2014-11-05 13:50:00,138.63,138.74,138.62,138.71,4200.0,127.7795,127.8809,127.7703,127.8533,4200.0
2014-11-05 13:55:00,138.7,138.75,138.67,138.75,2400.0,127.8441,127.8902,127.8164,127.8902,2400.0
2014-11-05 14:00:00,138.71,138.72,138.68,138.7,8200.0,127.8533,127.8625,127.8256,127.8441,8200.0
2014-11-05 14:05:00,138.68,138.75,138.67,138.71,6800.0,127.8256,127.8902,127.8164,127.8533,6800.0
2014-11-05 14:10:00,138.71,138.81,138.71,138.77,8600.0,127.8533,127.9455,127.8533,127.9086,8600.0
2014-11-05 14:15:00,138.77,138.84,138.75,138.82,3500.0,127.9086,127.9731,127.8902,127.9547,3500.0
2014-11-05 14:20:00,138.83,138.99,138.81,138.99,12900.0,127.9639,128.1114,127.9455,128.1114,12900.0
2014-11-05 14:25:00,138.98,139.05,138.98,139.0,6500.0,128.1022,128.1667,128.1022,128.1206,6500.0
2014-11-05 14:30:00,139.0,139.02,138.91,138.99,7200.0,128.1206,128.139,128.0376,128.1114,7200.0
2014-11-05 14:35:00,139.02,139.03,138.93,138.94,6300.0,128.139,128.1482,128.0561,128.0653,6300.0
2014-11-05 14:40:00,138.94,138.94,138.72,138.75,7600.0,128.0653,128.0653,127.8625,127.8902,7600.0
2014-11-05 14:45:00,138.76,138.8,138.69,138.7,4900.0,127.8994,127.9362,127.8348,127.8441,4900.0
2014-11-05 14:50:00,138.7,138.85,138.7,138.83,34400.0,127.8441,127.9823,127.8441,127.9639,34400.0
2014-11-05 14:55:00,138.84,139.07,138.78,139.04,65700.0,127.9731,128.1851,127.9178,128.1575,65700.0
2014-11-05 15:00:00,139.05,139.13,138.89,138.95,13900.0,128.1667,128.2404,128.0192,128.0745,13900.0
2014-11-05 15:05:00,138.93,139.06,138.93,139.03,16600.0,128.0561,128.1759,128.0561,128.1482,16600.0
2014-11-05 15:10:00,139.07,139.07,138.97,139.04,8900.0,128.1851,128.1851,128.0929,128.1575,8900.0
2014-11-05 15:15:00,139.04,139.04,138.95,138.95,25500.0,128.1575,128.1575,128.0745,128.0745,25500.0
2014-11-05 15:20:00,138.94,139.01,138.78,138.87,52000.0,128.0653,128.1298,127.9178,128.0008,52000.0
2014-11-05 15:25:00,138.86,139.03,138.85,138.92,28900.0,127.9915,128.1482,127.9823,128.0468,28900.0
2014-11-05 15:30:00,138.89,139.1,138.81,139.02,36400.0,128.0192,128.2128,127.9455,128.139,36400.0
2014-11-05 15:35:00,139.03,139.05,138.87,138.94,48500.0,128.1482,128.1667,128.0008,128.0653,48500.0
2014-11-05 15:40:00,138.94,139.02,138.93,138.98,24800.0,128.0653,128.139,128.0561,128.1022,24800.0
2014-11-05 15:45:00,138.96,139.0,138.92,138.98,61300.0,128.0837,128.1206,128.0468,128.1022,61300.0
2014-11-05 15:50:00,138.98,139.02,138.79,138.82,84800.0,128.1022,128.139,127.927,127.9547,84800.0
2014-11-05 15:55:00,138.81,139.0,138.78,138.94,35900.0,127.9455,128.1206,127.9178,128.0653,35900.0
2014-11-06 09:30:00,139.06,139.41,138.73,139.0,9100.0,128.1759,128.4985,127.8717,128.1206,9100.0
2014-11-06 09:35:00,138.95,139.11,138.83,138.89,8400.0,128.0745,128.222,127.9639,128.0192,8400.0
2014-11-06 09:40:00,138.96,139.4,138.91,139.4,11300.0,128.0837,128.4893,128.0376,128.4893,11300.0
2014-11-06 09:45:00,139.34,139.58,139.31,139.36,11800.0,128.434,128.6552,128.4063,128.4524,11800.0
2014-11-06 09:50:00,139.31,139.65,139.19,139.23,21100.0,128.4063,128.7197,128.2957,128.3326,21100.0
2014-11-06 09:55:00,139.22,139.63,139.2,139.53,28200.0,128.3234,128.7013,128.3049,128.6091,28200.0
2014-11-06 10:00:00,139.5,139.55,139.18,139.22,15800.0,128.5815,128.6275,128.2865,128.3234,15800.0
2014-11-06 10:05:00,139.13,139.26,139.06,139.16,33600.0,128.2404,128.3602,128.1759,128.2681,33600.0
2014-11-06 10:10:00,139.17,139.41,139.09,139.22,12800.0,128.2773,128.4985,128.2035,128.3234,12800.0
2014-11-06 10:15:00,139.13,139.13,138.8,139.0,10100.0,128.2404,128.2404,127.9362,128.1206,10100.0
2014-11-06 10:20:00,139.03,139.19,139.03,139.17,14300.0,128.1482,128.2957,128.1482,128.2773,14300.0
2014-11-06 10:25:00,139.23,139.29,139.12,139.23,7600.0,128.3326,128.3879,128.2312,128.3326,7600.0
2014-11-06 10:30:00,139.22,139.36,139.09,139.3,14900.0,128.3234,128.4524,128.2035,128.3971,14900.0
2014-11-06 10:35:00,139.33,139.49,139.26,139.44,21700.0,128.4248,128.5722,128.3602,128.5261,21700.0
2014-11-06 10:40:00,139.44,139.57,139.42,139.53,24500.0,128.5261,128.646,128.5077,128.6091,24500.0
2014-11-06 10:45:00,139.53,139.93,139.53,139.85,66300.0,128.6091,128.9778,128.6091,128.9041,66300.0
2014-11-06 10:50:00,139.85,139.85,139.61,139.72,9800.0,128.9041,128.9041,128.6828,128.7842,9800.0
2014-11-06 10:55:00,139.71,139.75,139.33,139.38,14600.0,128.775,128.8119,128.4248,128.4708,14600.0
2014-11-06 11:00:00,139.34,139.49,139.28,139.46,11100.0,128.434,128.5722,128.3787,128.5446,11100.0
2014-11-06 11:05:00,139.46,139.51,139.34,139.43,6900.0,128.5446,128.5907,128.434,128.5169,6900.0
2014-11-06 11:10:00,139.45,139.47,139.3,139.47,19000.0,128.5354,128.5538,128.3971,128.5538,19000.0
2014-11-06 11:15:00,139.54,139.6,139.52,139.58,5700.0,128.6183,128.6736,128.5999,128.6552,5700.0
2014-11-06 11:20:00,139.59,139.61,139.45,139.6,13500.0,128.6644,128.6828,128.5354,128.6736,13500.0
2014-11-06 11:25:00,139.56,139.59,139.39,139.43,11500.0,128.6368,128.6644,128.4801,128.5169,11500.0
2014-11-06 11:30:00,139.41,139.51,139.41,139.47,7700.0,128.4985,128.5907,128.4985,128.5538,7700.0
2014-11-06 11:35:00,139.47,139.59,139.47,139.57,3500.0,128.5538,128.6644,128.5538,128.646,3500.0
2014-11-06 11:40:00,139.56,139.6,139.45,139.5,11300.0,128.6368,128.6736,128.5354,128.5815,11300.0
2014-11-06 11:45:00,139.5,139.5,139.36,139.4,9600.0,128.5815,128.5815,128.4524,128.4893,9600.0
2014-11-06 11:50:00,139.42,139.52,139.33,139.4,6000.0,128.5077,128.5999,128.4248,128.4893,6000.0
2014-11-06 11:55:00,139.43,139.56,139.43,139.56,5900.0,128.5169,128.6368,128.5169,128.6368,5900.0
2014-11-06 12:00:00,139.58,139.64,139.54,139.55,7900.0,128.6552,128.7105,128.6183,128.6275,7900.0
2014-11-06 12:05:00,139.54,139.54,139.36,139.41,7500.0,128.6183,128.6183,128.4524,128.4985,7500.0
2014-11-06 12:10:00,139.44,139.47,139.41,139.46,4600.0,128.5261,128.5538,128.4985,128.5446,4600.0
2014-11-06 12:15:00,139.47,139.5,139.4,139.4,4100.0,128.5538,128.5815,128.4893,128.4893,4100.0
2014-11-06 12:20:00,139.42,139.43,139.36,139.41,5900.0,128.5077,128.5169,128.4524,128.4985,5900.0
2014-11-06 12:25:00,139.4,139.44,139.36,139.41,3900.0,128.4893,128.5261,128.4524,128.4985,3900.0
2014-11-06 12:30:00,139.39,139.6,139.35,139.59,78700.0,128.4801,128.6736,128.4432,128.6644,78700.0
2014-11-06 12:35:00,139.6,139.7,139.45,139.47,21300.0,128.6736,128.7658,128.5354,128.5538,21300.0
2014-11-06 12:40:00,139.47,139.68,139.46,139.47,31500.0,128.5538,128.7474,128.5446,128.5538,31500.0
2014-11-06 12:45:00,139.51,139.52,139.4,139.42,6700.0,128.5907,128.5999,128.4893,128.5077,6700.0
2014-11-06 12:50:00,139.43,139.48,139.41,139.41,2600.0,128.5169,128.563,128.4985,128.4985,2600.0
2014-11-06 12:55:00,139.42,139.5,139.4,139.46,7800.0,128.5077,128.5815,128.4893,128.5446,7800.0
2014-11-06 13:00:00,139.47,139.53,139.46,139.52,5000.0,128.5538,128.6091,128.5446,128.5999,5000.0
2014-11-06 13:05:00,139.55,139.55,139.47,139.52,4000.0,128.6275,128.6275,128.5538,128.5999,4000.0
2014-11-06 13:10:00,139.54,140.12,139.54,140.1,44200.0,128.6183,129.1529,128.6183,129.1345,44200.0
2014-11-06 13:15:00,140.06,140.27,140.06,140.27,8000.0,129.0976,129.2912,129.0976,129.2912,8000.0
2014-11-06 13:20:00,140.29,140.4,140.26,140.38,6900.0,129.3096,129.411,129.282,129.3926,6900.0
2014-11-06 13:25:00,140.37,140.51,140.34,140.43,5700.0,129.3834,129.5124,129.3557,129.4387,5700.0
2014-11-06 13:30:00,140.41,140.45,140.28,140.42,9300.0,129.4202,129.4571,129.3004,129.4294,9300.0
2014-11-06 13:35:00,140.43,140.52,140.41,140.47,8300.0,129.4387,129.5216,129.4202,129.4755,8300.0
2014-11-06 13:40:00,140.47,140.53,140.4,140.44,7800.0,129.4755,129.5308,129.411,129.4479,7800.0
2014-11-06 13:45:00,140.42,140.65,140.42,140.62,24800.0,129.4294,129.6414,129.4294,129.6138,24800.0
2014-11-06 13:50:00,140.61,140.63,140.38,140.4,12800.0,129.6046,129.623,129.3926,129.411,12800.0
2014-11-06 13:55:00,140.38,140.38,140.15,140.27,7500.0,129.3926,129.3926,129.1806,129.2912,7500.0
2014-11-06 14:00:00,140.33,140.4,140.3,140.37,8200.0,129.3465,129.411,129.3188,129.3834,8200.0
2014-11-06 14:05:00,140.41,140.43,140.36,140.38,5500.0,129.4202,129.4387,129.3741,129.3926,5500.0
2014-11-06 14:10:00,140.38,140.42,139.96,139.98,38700.0,129.3926,129.4294,129.0054,129.0239,38700.0
2014-11-06 14:15:00,140.02,140.08,139.91,140.08,4200.0,129.0608,129.1161,128.9594,129.1161,4200.0
2014-11-06 14:20:00,140.08,140.12,139.9,139.95,5800.0,129.1161,129.1529,128.9501,128.9962,5800.0
2014-11-06 14:25:00,140.0,140.05,139.99,139.99,3800.0,129.0423,129.0884,129.0331,129.0331,3800.0
2014-11-06 14:30:00,139.97,139.99,139.79,139.79,4900.0,129.0147,129.0331,128.8488,128.8488,4900.0
2014-11-06 14:35:00,139.81,139.85,139.68,139.73,5200.0,128.8672,128.9041,128.7474,128.7934,5200.0
2014-11-06 14:40:00,139.72,139.77,139.54,139.63,9000.0,128.7842,128.8303,128.6183,128.7013,9000.0
2014-11-06 14:45:00,139.66,139.77,139.59,139.77,6400.0,128.7289,128.8303,128.6644,128.8303,6400.0
2014-11-06 14:50:00,139.8,139.91,139.79,139.91,6600.0,128.858,128.9594,128.8488,128.9594,6600.0
2014-11-06 14:55:00,139.86,139.92,139.83,139.85,11000.0,128.9133,128.9686,128.8856,128.9041,11000.0
2014-11-06 15:00:00,139.9,139.94,139.85,139.9,15600.0,128.9501,128.987,128.9041,128.9501,15600.0
2014-11-06 15:05:00,139.9,139.92,139.81,139.91,13800.0,128.9501,128.9686,128.8672,128.9594,13800.0
2014-11-06 15:10:00,139.88,139.93,139.82,139.82,11500.0,128.9317,128.9778,128.8764,128.8764,11500.0
2014-11-06 15:15:00,139.82,139.87,139.76,139.84,10800.0,128.8764,128.9225,128.8211,128.8948,10800.0
2014-11-06 15:20:00,139.86,139.89,139.75,139.76,8400.0,128.9133,128.9409,128.8119,128.8211,8400.0
2014-11-06 15:25:00,139.78,139.85,139.66,139.67,14600.0,128.8395,128.9041,128.7289,128.7381,14600.0
2014-11-06 15:30:00,139.68,139.83,139.67,139.82,17700.0,128.7474,128.8856,128.7381,128.8764,17700.0
2014-11-06 15:35:00,139.83,140.09,139.83,140.01,30000.0,128.8856,129.1253,128.8856,129.0515,30000.0
2014-11-06 15:40:00,140.01,140.03,139.86,139.89,18200.0,129.0515,129.07,128.9133,128.9409,18200.0
2014-11-06 15:45:00,139.9,140.01,139.82,139.9,25400.0,128.9501,129.0515,128.8764,128.9501,25400.0
2014-11-06 15:50:00,139.91,139.92,139.74,139.79,32200.0,128.9594,128.9686,128.8027,128.8488,32200.0
2014-11-06 15:55:00,139.81,139.88,139.67,139.8,55000.0,128.8672,128.9317,128.7381,128.858,55000.0
2014-11-07 09:30:00,131.4,131.99,130.43,131.41,133700.0,121.1154,121.6593,120.2214,121.1246,133700.0
2014-11-07 09:35:00,131.41,132.77,131.39,132.12,200100.0,121.1246,122.3782,121.1062,121.7791,200100.0
2014-11-07 09:40:00,132.01,133.08,132.0,133.03,102600.0,121.6777,122.6639,121.6685,122.6179,102600.0
2014-11-07 09:45:00,133.0,135.31,133.0,134.43,238700.0,122.5902,124.7194,122.5902,123.9083,238700.0
2014-11-07 09:50:00,134.35,135.35,133.56,135.23,105200.0,123.8345,124.7563,123.1064,124.6457,105200.0
2014-11-07 09:55:00,135.35,135.75,134.51,134.7,98700.0,124.7563,125.125,123.982,124.1571,98700.0
2014-11-07 10:00:00,134.68,135.13,134.31,134.47,64500.0,124.1387,124.5535,123.7977,123.9451,64500.0
2014-11-07 10:05:00,134.47,134.86,133.86,133.93,32800.0,123.9451,124.3046,123.3829,123.4474,32800.0
2014-11-07 10:10:00,133.92,133.95,133.1,133.4,150400.0,123.4382,123.4658,122.6824,122.9589,150400.0
2014-11-07 10:15:00,133.36,133.86,133.11,133.79,79200.0,122.922,123.3829,122.6916,123.3184,79200.0
2014-11-07 10:20:00,133.73,133.91,133.56,133.7,62300.0,123.2631,123.429,123.1064,123.2354,62300.0
2014-11-07 10:25:00,133.61,133.75,132.21,132.49,154300.0,123.1525,123.2815,121.862,122.1201,154300.0
2014-11-07 10:30:00,132.46,132.46,131.92,132.17,164300.0,122.0925,122.0925,121.5947,121.8252,164300.0
2014-11-07 10:35:00,132.13,132.53,132.0,132.09,89000.0,121.7883,122.157,121.6685,121.7514,89000.0
2014-11-07 10:40:00,132.09,132.18,131.97,132.02,56900.0,121.7514,121.8344,121.6408,121.6869,56900.0
2014-11-07 10:45:00,132.0,132.71,131.99,132.47,24200.0,121.6685,122.3229,121.6593,122.1017,24200.0
2014-11-07 10:50:00,132.54,134.33,132.47,133.06,237100.0,122.1662,123.8161,122.1017,122.6455,237100.0
2014-11-07 10:55:00,133.06,133.11,132.41,132.71,74500.0,122.6455,122.6916,122.0464,122.3229,74500.0
2014-11-07 11:00:00,132.7,133.45,132.68,132.98,44900.0,122.3137,123.005,122.2952,122.5718,44900.0
2014-11-07 11:05:00,133.0,133.54,132.88,132.99,129700.0,122.5902,123.0879,122.4796,122.581,129700.0
2014-11-07 11:10:00,133.01,133.09,132.36,132.52,55800.0,122.5994,122.6732,122.0003,122.1478,55800.0
2014-11-07 11:15:00,132.5,132.52,132.01,132.22,42400.0,122.1293,122.1478,121.6777,121.8713,42400.0
2014-11-07 11:20:00,132.24,132.35,132.03,132.25,15100.0,121.8897,121.9911,121.6961,121.8989,15100.0
2014-11-07 11:25:00,132.25,132.25,131.68,131.75,133700.0,121.8989,121.8989,121.3735,121.438,133700.0
2014-11-07 11:30:00,131.71,132.09,131.55,131.94,41000.0,121.4012,121.7514,121.2537,121.6132,41000.0
2014-11-07 11:35:00,131.99,132.36,131.94,132.31,44400.0,121.6593,122.0003,121.6132,121.9542,44400.0
2014-11-07 11:40:00,132.33,132.55,131.93,132.03,34800.0,121.9726,122.1754,121.6039,121.6961,34800.0
2014-11-07 11:45:00,132.01,132.26,131.99,132.26,19300.0,121.6777,121.9081,121.6593,121.9081,19300.0
2014-11-07 11:50:00,132.26,132.5,132.26,132.42,40900.0,121.9081,122.1293,121.9081,122.0556,40900.0
2014-11-07 11:55:00,132.45,132.92,132.39,132.69,29800.0,122.0832,122.5165,122.0279,122.3045,29800.0
2014-11-07 12:00:00,132.72,132.72,132.51,132.55,9600.0,122.3321,122.3321,122.1386,122.1754,9600.0
2014-11-07 12:05:00,132.58,132.66,132.44,132.57,26300.0,122.2031,122.2768,122.074,122.1939,26300.0
2014-11-07 12:10:00,132.56,132.56,132.26,132.32,14400.0,122.1846,122.1846,121.9081,121.9634,14400.0
2014-11-07 12:15:00,132.33,132.5,132.32,132.47,13100.0,121.9726,122.1293,121.9634,122.1017,13100.0
2014-11-07 12:20:00,132.48,132.54,132.45,132.52,15400.0,122.1109,122.1662,122.0832,122.1478,15400.0
2014-11-07 12:25:00,132.51,132.76,132.51,132.59,67500.0,122.1386,122.369,122.1386,122.2123,67500.0
2014-11-07 12:30:00,132.59,132.75,132.49,132.74,21800.0,122.2123,122.3598,122.1201,122.3506,21800.0
2014-11-07 12:35:00,132.77,132.84,132.66,132.74,13300.0,122.3782,122.4427,122.2768,122.3506,13300.0
2014-11-07 12:40:00,132.72,132.88,132.68,132.8,13700.0,122.3321,122.4796,122.2952,122.4059,13700.0
2014-11-07 12:45:00,132.81,132.81,132.56,132.63,24600.0,122.4151,122.4151,122.1846,122.2492,24600.0
2014-11-07 12:50:00,132.61,132.61,131.3,131.45,93600.0,122.2307,122.2307,121.0233,121.1615,93600.0
2014-11-07 12:55:00,131.45,131.98,131.33,131.8,84100.0,121.1615,121.65,121.0509,121.4841,84100.0
2014-11-07 13:00:00,131.78,132.12,131.67,132.01,89700.0,121.4657,121.7791,121.3643,121.6777,89700.0
2014-11-07 13:05:00,132.02,132.13,131.76,131.79,22700.0,121.6869,121.7883,121.4473,121.4749,22700.0
2014-11-07 13:10:00,131.81,131.81,131.64,131.64,9200.0,121.4933,121.4933,121.3366,121.3366,9200.0
2014-11-07 13:15:00,131.65,131.68,131.39,131.68,29700.0,121.3459,121.3735,121.1062,121.3735,29700.0
2014-11-07 13:20:00,131.71,131.98,131.66,131.97,18500.0,121.4012,121.65,121.3551,121.6408,18500.0
2014-11-07 13:25:00,131.97,132.26,131.95,132.26,25900.0,121.6408,121.9081,121.6224,121.9081,25900.0
2014-11-07 13:30:00,132.23,132.23,131.78,131.83,21700.0,121.8805,121.8805,121.4657,121.5118,21700.0
2014-11-07 13:35:00,131.81,132.06,131.77,132.06,122900.0,121.4933,121.7238,121.4565,121.7238,122900.0
2014-11-07 13:40:00,132.07,132.11,131.17,131.17,25000.0,121.733,121.7699,120.9034,120.9034,25000.0
2014-11-07 13:45:00,131.17,131.35,131.09,131.18,28500.0,120.9034,121.0693,120.8297,120.9127,28500.0
2014-11-07 13:50:00,131.19,131.24,131.02,131.16,28100.0,120.9219,120.968,120.7652,120.8942,28100.0
2014-11-07 13:55:00,131.11,131.14,130.96,131.02,61400.0,120.8481,120.8758,120.7099,120.7652,61400.0
2014-11-07 14:00:00,131.01,131.29,131.01,131.28,40200.0,120.756,121.014,120.756,121.0048,40200.0
2014-11-07 14:05:00,131.27,131.73,131.27,131.72,22900.0,120.9956,121.4196,120.9956,121.4104,22900.0
2014-11-07 14:10:00,131.71,131.91,131.65,131.71,51000.0,121.4012,121.5855,121.3459,121.4012,51000.0
2014-11-07 14:15:00,131.71,131.78,131.22,131.22,20000.0,121.4012,121.4657,120.9495,120.9495,20000.0
2014-11-07 14:20:00,131.21,131.4,131.05,131.35,17200.0,120.9403,121.1154,120.7928,121.0693,17200.0
2014-11-07 14:25:00,131.35,131.73,131.35,131.67,57300.0,121.0693,121.4196,121.0693,121.3643,57300.0
2014-11-07 14:30:00,131.57,131.59,131.02,131.25,16600.0,121.2721,121.2906,120.7652,120.9772,16600.0
2014-11-07 14:35:00,131.22,131.25,131.06,131.17,13100.0,120.9495,120.9772,120.802,120.9034,13100.0
2014-11-07 14:40:00,131.18,131.72,131.15,131.71,23300.0,120.9127,121.4104,120.885,121.4012,23300.0
2014-11-07 14:45:00,131.67,131.71,131.52,131.62,27800.0,121.3643,121.4012,121.226,121.3182,27800.0
2014-11-07 14:50:00,131.65,131.78,131.51,131.55,51900.0,121.3459,121.4657,121.2168,121.2537,51900.0
2014-11-07 14:55:00,131.55,131.73,131.5,131.55,37400.0,121.2537,121.4196,121.2076,121.2537,37400.0
2014-11-07 15:00:00,131.5,131.56,131.06,131.06,21000.0,121.2076,121.2629,120.802,120.802,21000.0
2014-11-07 15:05:00,131.11,131.33,131.09,131.22,35800.0,120.8481,121.0509,120.8297,120.9495,35800.0
2014-11-07 15:10:00,131.21,131.22,130.83,130.94,35300.0,120.9403,120.9495,120.59,120.6914,35300.0
2014-11-07 15:15:00,130.91,130.91,130.1,130.38,37100.0,120.6638,120.6638,119.9172,120.1753,37100.0
2014-11-07 15:20:00,130.35,130.39,130.09,130.17,50100.0,120.1476,120.1845,119.908,119.9817,50100.0
2014-11-07 15:25:00,130.16,130.28,129.39,129.39,92000.0,119.9725,120.0831,119.2628,119.2628,92000.0
2014-11-07 15:30:00,129.4,130.41,129.31,130.27,63500.0,119.272,120.2029,119.189,120.0739,63500.0
2014-11-07 15:35:00,130.32,130.9,130.32,130.65,58800.0,120.12,120.6546,120.12,120.4241,58800.0
2014-11-07 15:40:00,130.65,131.0,130.45,130.87,74200.0,120.4241,120.7467,120.2398,120.6269,74200.0
2014-11-07 15:45:00,130.82,131.12,130.76,130.9,75900.0,120.5808,120.8573,120.5255,120.6546,75900.0
2014-11-07 15:50:00,130.9,130.94,130.75,130.75,104800.0,120.6546,120.6914,120.5163,120.5163,104800.0
2014-11-07 15:55:00,130.75,130.84,130.49,130.65,165700.0,120.5163,120.5993,120.2767,120.4241,165700.0
2014-11-10 09:30:00,131.51,131.99,131.16,131.79,29300.0,121.2168,121.6593,120.8942,121.4749,29300.0
2014-11-10 09:35:00,131.79,132.12,131.7,132.04,18700.0,121.4749,121.7791,121.392,121.7053,18700.0
2014-11-10 09:40:00,132.04,132.18,131.74,131.97,22000.0,121.7053,121.8344,121.4288,121.6408,22000.0
2014-11-10 09:45:00,131.97,132.02,131.88,131.9,10100.0,121.6408,121.6869,121.5579,121.5763,10100.0
2014-11-10 09:50:00,131.94,132.01,131.53,131.72,38900.0,121.6132,121.6777,121.2353,121.4104,38900.0
2014-11-10 09:55:00,131.74,131.85,131.55,131.84,21200.0,121.4288,121.5302,121.2537,121.521,21200.0
2014-11-10 10:00:00,131.84,132.16,131.82,132.1,21400.0,121.521,121.8159,121.5026,121.7606,21400.0
2014-11-10 10:05:00,132.1,132.18,131.87,132.14,34000.0,121.7606,121.8344,121.5486,121.7975,34000.0
2014-11-10 10:10:00,132.12,132.16,131.63,131.91,87400.0,121.7791,121.8159,121.3274,121.5855,87400.0
2014-11-10 10:15:00,131.94,132.25,131.83,132.14,23000.0,121.6132,121.8989,121.5118,121.7975,23000.0
2014-11-10 10:20:00,132.13,132.28,132.01,132.02,17000.0,121.7883,121.9266,121.6777,121.6869,17000.0
2014-11-10 10:25:00,132.03,132.03,131.25,131.27,27300.0,121.6961,121.6961,120.9772,120.9956,27300.0
2014-11-10 10:30:00,131.27,131.79,131.27,131.75,20400.0,120.9956,121.4749,120.9956,121.438,20400.0
2014-11-10 10:35:00,131.76,131.96,131.72,131.93,14700.0,121.4473,121.6316,121.4104,121.6039,14700.0
2014-11-10 10:40:00,131.93,131.97,131.87,131.96,11300.0,121.6039,121.6408,121.5486,121.6316,11300.0
2014-11-10 10:45:00,131.98,132.16,131.93,132.16,11400.0,121.65,121.8159,121.6039,121.8159,11400.0
2014-11-10 10:50:00,132.15,132.31,132.11,132.19,16600.0,121.8067,121.9542,121.7699,121.8436,16600.0
2014-11-10 10:55:00,132.22,132.38,132.1,132.14,22100.0,121.8713,122.0187,121.7606,121.7975,22100.0
2014-11-10 11:00:00,132.14,132.23,132.1,132.14,13900.0,121.7975,121.8805,121.7606,121.7975,13900.0
2014-11-10 11:05:00,132.17,132.22,132.12,132.2,7600.0,121.8252,121.8713,121.7791,121.8528,7600.0
2014-11-10 11:10:00,132.2,132.22,132.11,132.21,9200.0,121.8528,121.8713,121.7699,121.862,9200.0
2014-11-10 11:15:00,132.21,132.22,132.14,132.16,9200.0,121.862,121.8713,121.7975,121.8159,9200.0
2014-11-10 11:20:00,132.2,132.46,132.19,132.36,69000.0,121.8528,122.0925,121.8436,122.0003,69000.0
2014-11-10 11:25:00,132.36,132.91,132.36,132.82,38400.0,122.0003,122.5072,122.0003,122.4243,38400.0
2014-11-10 11:30:00,132.86,133.04,132.85,133.01,29700.0,122.4612,122.6271,122.4519,122.5994,29700.0
2014-11-10 11:35:00,133.01,133.18,132.99,133.14,45200.0,122.5994,122.7561,122.581,122.7192,45200.0
2014-11-10 11:40:00,133.14,133.21,133.03,133.06,87200.0,122.7192,122.7838,122.6179,122.6455,87200.0
2014-11-10 11:45:00,133.06,133.13,132.87,132.95,12000.0,122.6455,122.71,122.4704,122.5441,12000.0
2014-11-10 11:50:00,132.95,132.96,132.78,132.83,5900.0,122.5441,122.5533,122.3874,122.4335,5900.0
2014-11-10 11:55:00,132.83,132.97,132.81,132.91,7700.0,122.4335,122.5625,122.4151,122.5072,7700.0
2014-11-10 12:00:00,132.91,133.0,132.8,132.82,15700.0,122.5072,122.5902,122.4059,122.4243,15700.0
2014-11-10 12:05:00,132.81,132.85,132.65,132.66,11500.0,122.4151,122.4519,122.2676,122.2768,11500.0
2014-11-10 12:10:00,132.64,132.64,132.51,132.57,7200.0,122.2584,122.2584,122.1386,122.1939,7200.0
2014-11-10 12:15:00,132.56,132.57,132.5,132.54,7400.0,122.1846,122.1939,122.1293,122.1662,7400.0
2014-11-10 12:20:00,132.54,132.56,132.38,132.42,13500.0,122.1662,122.1846,122.0187,122.0556,13500.0
2014-11-10 12:25:00,132.43,132.62,132.42,132.62,321100.0,122.0648,122.2399,122.0556,122.2399,321100.0
2014-11-10 12:30:00,132.61,132.74,132.54,132.54,11500.0,122.2307,122.3506,122.1662,122.1662,11500.0
2014-11-10 12:35:00,132.55,132.59,132.41,132.47,14400.0,122.1754,122.2123,122.0464,122.1017,14400.0
2014-11-10 12:40:00,132.47,132.53,132.45,132.5,6700.0,122.1017,122.157,122.0832,122.1293,6700.0
2014-11-10 12:45:00,132.5,132.52,132.41,132.43,7400.0,122.1293,122.1478,122.0464,122.0648,7400.0
2014-11-10 12:50:00,132.43,132.48,132.41,132.48,10600.0,122.0648,122.1109,122.0464,122.1109,10600.0
2014-11-10 12:55:00,132.5,132.57,132.47,132.57,7300.0,122.1293,122.1939,122.1017,122.1939,7300.0
2014-11-10 13:00:00,132.54,132.55,132.45,132.46,8300.0,122.1662,122.1754,122.0832,122.0925,8300.0
2014-11-10 13:05:00,132.45,132.48,132.4,132.48,6300.0,122.0832,122.1109,122.0372,122.1109,6300.0
2014-11-10 13:10:00,132.5,132.57,132.45,132.46,7800.0,122.1293,122.1939,122.0832,122.0925,7800.0
2014-11-10 13:15:00,132.46,132.56,132.42,132.52,14200.0,122.0925,122.1846,122.0556,122.1478,14200.0
2014-11-10 13:20:00,132.5,132.53,132.48,132.5,8200.0,122.1293,122.157,122.1109,122.1293,8200.0
2014-11-10 13:25:00,132.5,132.5,132.41,132.41,15200.0,122.1293,122.1293,122.0464,122.0464,15200.0
2014-11-10 13:30:00,132.4,132.43,132.2,132.2,18400.0,122.0372,122.0648,121.8528,121.8528,18400.0
2014-11-10 13:35:00,132.19,132.2,132.06,132.11,6900.0,121.8436,121.8528,121.7238,121.7699,6900.0
2014-11-10 13:40:00,132.11,132.14,132.0,132.02,8200.0,121.7699,121.7975,121.6685,121.6869,8200.0
2014-11-10 13:45:00,132.04,132.15,132.03,132.09,10800.0,121.7053,121.8067,121.6961,121.7514,10800.0
2014-11-10 13:50:00,132.11,132.12,131.99,132.0,19100.0,121.7699,121.7791,121.6593,121.6685,19100.0
2014-11-10 13:55:00,132.01,132.01,131.89,131.97,11600.0,121.6777,121.6777,121.5671,121.6408,11600.0
2014-11-10 14:00:00,131.96,131.96,131.73,131.74,13800.0,121.6316,121.6316,121.4196,121.4288,13800.0
2014-11-10 14:05:00,131.77,131.8,131.72,131.8,16200.0,121.4565,121.4841,121.4104,121.4841,16200.0
2014-11-10 14:10:00,131.81,132.2,131.81,132.2,123500.0,121.4933,121.8528,121.4933,121.8528,123500.0
2014-11-10 14:15:00,132.18,132.49,132.18,132.49,8500.0,121.8344,122.1201,121.8344,122.1201,8500.0
2014-11-10 14:20:00,132.51,132.71,132.48,132.7,11300.0,122.1386,122.3229,122.1109,122.3137,11300.0
2014-11-10 14:25:00,132.71,132.79,132.46,132.48,45200.0,122.3229,122.3966,122.0925,122.1109,45200.0
2014-11-10 14:30:00,132.49,132.53,132.39,132.5,9300.0,122.1201,122.157,122.0279,122.1293,9300.0
2014-11-10 14:35:00,132.48,132.52,132.37,132.46,14200.0,122.1109,122.1478,122.0095,122.0925,14200.0
2014-11-10 14:40:00,132.47,132.54,132.45,132.51,53100.0,122.1017,122.1662,122.0832,122.1386,53100.0
2014-11-10 14:45:00,132.53,132.77,132.53,132.77,10100.0,122.157,122.3782,122.157,122.3782,10100.0
2014-11-10 14:50:00,132.77,132.89,132.71,132.73,13900.0,122.3782,122.4888,122.3229,122.3413,13900.0
2014-11-10 14:55:00,132.7,132.82,132.65,132.77,9600.0,122.3137,122.4243,122.2676,122.3782,9600.0
2014-11-10 15:00:00,132.78,132.79,132.49,132.51,27300.0,122.3874,122.3966,122.1201,122.1386,27300.0
2014-11-10 15:05:00,132.51,132.52,132.36,132.37,17600.0,122.1386,122.1478,122.0003,122.0095,17600.0
2014-11-10 15:10:00,132.37,132.51,132.37,132.48,13900.0,122.0095,122.1386,122.0095,122.1109,13900.0
2014-11-10 15:15:00,132.5,132.55,132.44,132.47,11300.0,122.1293,122.1754,122.074,122.1017,11300.0
2014-11-10 15:20:00,132.47,132.65,132.47,132.53,15900.0,122.1017,122.2676,122.1017,122.157,15900.0
2014-11-10 15:25:00,132.53,132.53,132.49,132.51,13700.0,122.157,122.157,122.1201,122.1386,13700.0
2014-11-10 15:30:00,132.49,132.49,132.41,132.49,18600.0,122.1201,122.1201,122.0464,122.1201,18600.0
2014-11-10 15:35:00,132.5,132.51,132.47,132.5,22900.0,122.1293,122.1386,122.1017,122.1293,22900.0
2014-11-10 15:40:00,132.5,132.5,132.3,132.41,18700.0,122.1293,122.1293,121.945,122.0464,18700.0
2014-11-10 15:45:00,132.41,132.51,132.32,132.34,30900.0,122.0464,122.1386,121.9634,121.9819,30900.0
2014-11-10 15:50:00,132.34,132.41,132.25,132.29,61300.0,121.9819,122.0464,121.8989,121.9358,61300.0
2014-11-10 15:55:00,132.28,132.54,132.25,132.5,157700.0,121.9266,122.1662,121.8989,122.1293,157700.0
2014-11-11 09:30:00,132.95,134.6,132.95,134.6,36100.0,122.5441,124.065,122.5441,124.065,36100.0
2014-11-11 09:35:00,134.65,135.0,134.26,134.75,22000.0,124.1111,124.4337,123.7516,124.2032,22000.0
2014-11-11 09:40:00,134.79,134.95,134.2,134.2,27200.0,124.2401,124.3876,123.6963,123.6963,27200.0
2014-11-11 09:45:00,134.24,135.18,134.21,135.18,17800.0,123.7331,124.5996,123.7055,124.5996,17800.0
2014-11-11 09:50:00,135.15,135.22,134.66,134.67,19400.0,124.5719,124.6364,124.1203,124.1295,19400.0
2014-11-11 09:55:00,134.69,134.74,134.5,134.5,7600.0,124.1479,124.194,123.9728,123.9728,7600.0
2014-11-11 10:00:00,134.49,134.62,134.4,134.45,11200.0,123.9636,124.0834,123.8806,123.9267,11200.0
2014-11-11 10:05:00,134.45,134.84,134.45,134.82,8300.0,123.9267,124.2862,123.9267,124.2678,8300.0
2014-11-11 10:10:00,134.88,134.88,134.58,134.64,12200.0,124.3231,124.3231,124.0465,124.1018,12200.0
2014-11-11 10:15:00,134.64,134.88,134.63,134.81,6100.0,124.1018,124.3231,124.0926,124.2585,6100.0
2014-11-11 10:20:00,134.83,134.88,134.73,134.75,13000.0,124.277,124.3231,124.1848,124.2032,13000.0
2014-11-11 10:25:00,134.8,134.89,134.66,134.66,10400.0,124.2493,124.3323,124.1203,124.1203,10400.0
2014-11-11 10:30:00,134.66,134.69,134.52,134.66,6500.0,124.1203,124.1479,123.9912,124.1203,6500.0
2014-11-11 10:35:00,134.64,134.7,134.57,134.68,10000.0,124.1018,124.1571,124.0373,124.1387,10000.0
2014-11-11 10:40:00,134.7,134.77,134.69,134.73,5600.0,124.1571,124.2217,124.1479,124.1848,5600.0
2014-11-11 10:45:00,134.73,134.73,134.38,134.38,18300.0,124.1848,124.1848,123.8622,123.8622,18300.0
2014-11-11 10:50:00,134.4,134.43,134.33,134.41,3700.0,123.8806,123.9083,123.8161,123.8898,3700.0
2014-11-11 10:55:00,134.46,134.59,134.16,134.35,13900.0,123.9359,124.0558,123.6594,123.8345,13900.0
2014-11-11 11:00:00,134.36,134.57,134.33,134.57,5400.0,123.8438,124.0373,123.8161,124.0373,5400.0
2014-11-11 11:05:00,134.57,134.8,134.54,134.8,11100.0,124.0373,124.2493,124.0097,124.2493,11100.0
2014-11-11 11:10:00,134.8,134.87,134.77,134.82,8000.0,124.2493,124.3138,124.2217,124.2678,8000.0
2014-11-11 11:15:00,134.89,134.89,134.72,134.72,10000.0,124.3323,124.3323,124.1756,124.1756,10000.0
2014-11-11 11:20:00,134.72,134.79,134.66,134.66,7900.0,124.1756,124.2401,124.1203,124.1203,7900.0
2014-11-11 11:25:00,134.69,134.71,134.51,134.51,5600.0,124.1479,124.1664,123.982,123.982,5600.0
2014-11-11 11:30:00,134.49,134.52,134.42,134.46,6600.0,123.9636,123.9912,123.8991,123.9359,6600.0
2014-11-11 11:35:00,134.46,134.48,134.3,134.37,13900.0,123.9359,123.9544,123.7885,123.853,13900.0
2014-11-11 11:40:00,134.38,134.46,134.38,134.43,11300.0,123.8622,123.9359,123.8622,123.9083,11300.0
2014-11-11 11:45:00,134.41,134.47,134.37,134.4,9900.0,123.8898,123.9451,123.853,123.8806,9900.0
2014-11-11 11:50:00,134.4,134.55,134.36,134.53,2400.0,123.8806,124.0189,123.8438,124.0004,2400.0
2014-11-11 11:55:00,134.56,134.56,134.49,134.5,3000.0,124.0281,124.0281,123.9636,123.9728,3000.0
2014-11-11 12:00:00,134.51,134.53,134.44,134.5,5400.0,123.982,124.0004,123.9175,123.9728,5400.0
2014-11-11 12:05:00,134.52,134.61,134.43,134.61,4300.0,123.9912,124.0742,123.9083,124.0742,4300.0
2014-11-11 12:10:00,134.64,134.67,134.58,134.58,6000.0,124.1018,124.1295,124.0465,124.0465,6000.0
2014-11-11 12:15:00,134.58,134.58,134.53,134.53,3000.0,124.0465,124.0465,124.0004,124.0004,3000.0
2014-11-11 12:20:00,134.54,134.57,134.51,134.52,3600.0,124.0097,124.0373,123.982,123.9912,3600.0
2014-11-11 12:25:00,134.51,134.63,134.48,134.61,4900.0,123.982,124.0926,123.9544,124.0742,4900.0
2014-11-11 12:30:00,134.6,134.61,134.49,134.5,5200.0,124.065,124.0742,123.9636,123.9728,5200.0
2014-11-11 12:35:00,134.53,134.61,134.49,134.56,5800.0,124.0004,124.0742,123.9636,124.0281,5800.0
2014-11-11 12:40:00,134.54,134.59,134.48,134.5,4600.0,124.0097,124.0558,123.9544,123.9728,4600.0
2014-11-11 12:45:00,134.53,134.58,134.53,134.58,2000.0,124.0004,124.0465,124.0004,124.0465,2000.0
2014-11-11 12:50:00,134.6,134.74,134.58,134.74,3500.0,124.065,124.194,124.0465,124.194,3500.0
2014-11-11 12:55:00,134.75,134.77,134.66,134.69,5900.0,124.2032,124.2217,124.1203,124.1479,5900.0
2014-11-11 13:00:00,134.68,134.68,134.62,134.64,8700.0,124.1387,124.1387,124.0834,124.1018,8700.0
2014-11-11 13:05:00,134.64,134.7,134.62,134.68,5300.0,124.1018,124.1571,124.0834,124.1387,5300.0
2014-11-11 13:10:00,134.7,134.7,134.59,134.62,13600.0,124.1571,124.1571,124.0558,124.0834,13600.0
2014-11-11 13:15:00,134.63,134.74,134.55,134.74,37600.0,124.0926,124.194,124.0189,124.194,37600.0
2014-11-11 13:20:00,134.76,135.05,134.76,135.05,16300.0,124.2124,124.4797,124.2124,124.4797,16300.0
2014-11-11 13:25:00,135.02,135.15,135.02,135.15,14800.0,124.4521,124.5719,124.4521,124.5719,14800.0
2014-11-11 13:30:00,135.16,135.19,135.06,135.19,11600.0,124.5811,124.6088,124.489,124.6088,11600.0
2014-11-11 13:35:00,135.19,135.27,135.19,135.24,11800.0,124.6088,124.6825,124.6088,124.6549,11800.0
2014-11-11 13:40:00,135.26,135.31,135.26,135.28,9100.0,124.6733,124.7194,124.6733,124.6917,9100.0
2014-11-11 13:45:00,135.3,135.36,135.25,135.35,21100.0,124.7102,124.7655,124.6641,124.7563,21100.0
2014-11-11 13:50:00,135.35,135.38,135.15,135.37,12600.0,124.7563,124.7839,124.5719,124.7747,12600.0
2014-11-11 13:55:00,135.38,135.49,135.36,135.44,19300.0,124.7839,124.8853,124.7655,124.8392,19300.0
2014-11-11 14:00:00,135.41,135.41,135.17,135.17,11500.0,124.8116,124.8116,124.5904,124.5904,11500.0
2014-11-11 14:05:00,135.18,135.23,135.12,135.23,9800.0,124.5996,124.6457,124.5443,124.6457,9800.0
2014-11-11 14:10:00,135.25,135.33,135.25,135.33,10400.0,124.6641,124.7378,124.6641,124.7378,10400.0
2014-11-11 14:15:00,135.34,135.5,135.24,135.48,19200.0,124.7471,124.8945,124.6549,124.8761,19200.0
2014-11-11 14:20:00,135.47,135.65,135.47,135.62,16300.0,124.8669,125.0328,124.8669,125.0051,16300.0
2014-11-11 14:25:00,135.62,135.82,135.55,135.81,14600.0,125.0051,125.1895,124.9406,125.1803,14600.0
2014-11-11 14:30:00,135.81,135.92,135.64,135.66,23700.0,125.1803,125.2817,125.0236,125.042,23700.0
2014-11-11 14:35:00,135.67,135.87,135.67,135.79,26400.0,125.0512,125.2356,125.0512,125.1618,26400.0
2014-11-11 14:40:00,135.79,135.88,135.79,135.85,14300.0,125.1618,125.2448,125.1618,125.2171,14300.0
2014-11-11 14:45:00,135.86,136.2,135.86,136.19,19000.0,125.2264,125.5397,125.2264,125.5305,19000.0
2014-11-11 14:50:00,136.19,136.21,136.0,136.02,18900.0,125.5305,125.549,125.3554,125.3738,18900.0
2014-11-11 14:55:00,136.04,136.24,136.0,136.23,10900.0,125.3923,125.5766,125.3554,125.5674,10900.0
2014-11-11 15:00:00,136.24,136.54,136.24,136.54,33200.0,125.5766,125.8531,125.5766,125.8531,33200.0
2014-11-11 15:05:00,136.54,136.54,136.48,136.48,29900.0,125.8531,125.8531,125.7978,125.7978,29900.0
2014-11-11 15:10:00,136.48,136.5,136.1,136.16,30300.0,125.7978,125.8163,125.4476,125.5029,30300.0
2014-11-11 15:15:00,136.14,136.14,135.73,135.75,27500.0,125.4844,125.4844,125.1065,125.125,27500.0
2014-11-11 15:20:00,135.74,135.86,135.72,135.78,27900.0,125.1157,125.2264,125.0973,125.1526,27900.0
2014-11-11 15:25:00,135.76,135.93,135.74,135.89,24400.0,125.1342,125.2909,125.1157,125.254,24400.0
2014-11-11 15:30:00,135.88,136.08,135.82,135.97,41700.0,125.2448,125.4291,125.1895,125.3277,41700.0
2014-11-11 15:35:00,135.99,136.16,135.97,136.14,29300.0,125.3462,125.5029,125.3277,125.4844,29300.0
2014-11-11 15:40:00,136.15,136.4,136.15,136.4,42400.0,125.4937,125.7241,125.4937,125.7241,42400.0
2014-11-11 15:45:00,136.39,136.58,136.37,136.55,36900.0,125.7149,125.89,125.6964,125.8623,36900.0
2014-11-11 15:50:00,136.55,136.59,136.45,136.45,42600.0,125.8623,125.8992,125.7702,125.7702,42600.0
2014-11-11 15:55:00,136.48,136.5,136.34,136.42,61600.0,125.7978,125.8163,125.6688,125.7425,61600.0
2014-11-12 09:30:00,136.09,136.09,135.22,135.22,13300.0,125.4383,125.4383,124.6364,124.6364,13300.0
2014-11-12 09:35:00,135.38,135.9,135.34,135.59,4400.0,124.7839,125.2632,124.7471,124.9775,4400.0
2014-11-12 09:40:00,135.56,135.79,135.26,135.3,11500.0,124.9498,125.1618,124.6733,124.7102,11500.0
2014-11-12 09:45:00,135.25,135.62,135.09,135.62,8700.0,124.6641,125.0051,124.5166,125.0051,8700.0
2014-11-12 09:50:00,135.53,135.53,135.15,135.31,20700.0,124.9222,124.9222,124.5719,124.7194,20700.0
2014-11-12 09:55:00,135.3,135.3,134.44,135.14,102500.0,124.7102,124.7102,123.9175,124.5627,102500.0
2014-11-12 10:00:00,135.14,135.29,134.92,134.92,6500.0,124.5627,124.701,124.3599,124.3599,6500.0
2014-11-12 10:05:00,134.91,135.19,134.89,135.01,7200.0,124.3507,124.6088,124.3323,124.4429,7200.0
2014-11-12 10:10:00,135.05,135.56,135.05,135.56,14800.0,124.4797,124.9498,124.4797,124.9498,14800.0
2014-11-12 10:15:00,135.52,135.69,135.51,135.69,5200.0,124.913,125.0697,124.9037,125.0697,5200.0
2014-11-12 10:20:00,135.67,135.67,135.51,135.65,4800.0,125.0512,125.0512,124.9037,125.0328,4800.0
2014-11-12 10:25:00,135.6,135.76,135.54,135.76,8700.0,124.9867,125.1342,124.9314,125.1342,8700.0
2014-11-12 10:30:00,135.74,135.82,135.58,135.82,7700.0,125.1157,125.1895,124.9683,125.1895,7700.0
2014-11-12 10:35:00,135.89,136.05,135.88,136.05,22400.0,125.254,125.4015,125.2448,125.4015,22400.0
2014-11-12 10:40:00,136.06,136.24,135.97,136.24,18500.0,125.4107,125.5766,125.3277,125.5766,18500.0
2014-11-12 10:45:00,136.25,136.38,136.25,136.36,12000.0,125.5858,125.7057,125.5858,125.6872,12000.0
2014-11-12 10:50:00,136.34,136.38,136.27,136.28,4600.0,125.6688,125.7057,125.6043,125.6135,4600.0
2014-11-12 10:55:00,136.25,136.39,136.22,136.24,10000.0,125.5858,125.7149,125.5582,125.5766,10000.0
2014-11-12 11:00:00,136.25,136.28,136.19,136.21,5000.0,125.5858,125.6135,125.5305,125.549,5000.0
2014-11-12 11:05:00,136.22,136.55,136.2,136.55,5400.0,125.5582,125.8623,125.5397,125.8623,5400.0
2014-11-12 11:10:00,136.55,136.66,136.54,136.58,11900.0,125.8623,125.9637,125.8531,125.89,11900.0
2014-11-12 11:15:00,136.59,136.68,136.53,136.68,11400.0,125.8992,125.9822,125.8439,125.9822,11400.0
2014-11-12 11:20:00,136.68,137.03,136.68,137.01,10800.0,125.9822,126.3048,125.9822,126.2863,10800.0
2014-11-12 11:25:00,137.01,137.01,136.78,136.93,10300.0,126.2863,126.2863,126.0743,126.2126,10300.0
2014-11-12 11:30:00,136.96,137.13,136.96,137.13,10500.0,126.2403,126.3969,126.2403,126.3969,10500.0
2014-11-12 11:35:00,137.13,137.58,137.13,137.29,32100.0,126.3969,126.8117,126.3969,126.5444,32100.0
2014-11-12 11:40:00,137.27,137.27,137.13,137.23,9200.0,126.526,126.526,126.3969,126.4891,9200.0
2014-11-12 11:45:00,137.27,137.4,137.14,137.15,8500.0,126.526,126.6458,126.4062,126.4154,8500.0
2014-11-12 11:50:00,137.17,137.19,136.96,136.96,9300.0,126.4338,126.4523,126.2403,126.2403,9300.0
2014-11-12 11:55:00,136.96,137.06,136.91,136.93,16600.0,126.2403,126.3324,126.1942,126.2126,16600.0
2014-11-12 12:00:00,136.94,137.04,136.94,136.97,2700.0,126.2218,126.314,126.2218,126.2495,2700.0
2014-11-12 12:05:00,136.96,137.16,136.96,137.16,7300.0,126.2403,126.4246,126.2403,126.4246,7300.0
2014-11-12 12:10:00,137.15,137.15,136.89,136.97,5000.0,126.4154,126.4154,126.1757,126.2495,5000.0
2014-11-12 12:15:00,137.02,137.08,137.0,137.04,2300.0,126.2956,126.3509,126.2771,126.314,2300.0
2014-11-12 12:20:00,137.03,137.09,136.89,136.9,11700.0,126.3048,126.3601,126.1757,126.185,11700.0
2014-11-12 12:25:00,136.93,136.97,136.77,136.77,4200.0,126.2126,126.2495,126.0651,126.0651,4200.0
2014-11-12 12:30:00,136.76,136.78,136.66,136.72,7100.0,126.0559,126.0743,125.9637,126.019,7100.0
2014-11-12 12:35:00,136.72,136.82,136.64,136.64,5500.0,126.019,126.1112,125.9453,125.9453,5500.0
2014-11-12 12:40:00,136.64,136.67,136.57,136.6,2500.0,125.9453,125.973,125.8808,125.9084,2500.0
2014-11-12 12:45:00,136.61,136.61,136.47,136.5,5700.0,125.9176,125.9176,125.7886,125.8163,5700.0
2014-11-12 12:50:00,136.5,136.5,136.45,136.49,2900.0,125.8163,125.8163,125.7702,125.807,2900.0
2014-11-12 12:55:00,136.52,136.63,136.52,136.54,3800.0,125.8347,125.9361,125.8347,125.8531,3800.0
2014-11-12 13:00:00,136.53,136.61,136.53,136.54,10600.0,125.8439,125.9176,125.8439,125.8531,10600.0
2014-11-12 13:05:00,136.55,136.55,136.35,136.36,3800.0,125.8623,125.8623,125.678,125.6872,3800.0
2014-11-12 13:10:00,136.37,136.41,136.37,136.41,1900.0,125.6964,125.7333,125.6964,125.7333,1900.0
2014-11-12 13:15:00,136.38,136.44,136.35,136.37,10100.0,125.7057,125.761,125.678,125.6964,10100.0
2014-11-12 13:20:00,136.36,136.52,136.36,136.52,1800.0,125.6872,125.8347,125.6872,125.8347,1800.0
2014-11-12 13:25:00,136.56,136.56,136.46,136.55,4700.0,125.8716,125.8716,125.7794,125.8623,4700.0
2014-11-12 13:30:00,136.55,136.74,136.52,136.74,13300.0,125.8623,126.0375,125.8347,126.0375,13300.0
2014-11-12 13:35:00,136.74,136.82,136.74,136.82,4200.0,126.0375,126.1112,126.0375,126.1112,4200.0
2014-11-12 13:40:00,136.9,137.18,136.9,137.18,8900.0,126.185,126.443,126.185,126.443,8900.0
2014-11-12 13:45:00,137.16,137.16,137.0,137.01,8600.0,126.4246,126.4246,126.2771,126.2863,8600.0
2014-11-12 13:50:00,137.02,137.17,137.01,137.17,5900.0,126.2956,126.4338,126.2863,126.4338,5900.0
2014-11-12 13:55:00,137.18,137.23,137.14,137.14,5700.0,126.443,126.4891,126.4062,126.4062,5700.0
2014-11-12 14:00:00,137.12,137.21,137.1,137.21,12200.0,126.3877,126.4707,126.3693,126.4707,12200.0
2014-11-12 14:05:00,137.22,137.26,137.2,137.22,3600.0,126.4799,126.5168,126.4615,126.4799,3600.0
2014-11-12 14:10:00,137.22,137.22,137.03,137.14,10100.0,126.4799,126.4799,126.3048,126.4062,10100.0
2014-11-12 14:15:00,137.14,137.22,137.14,137.21,3500.0,126.4062,126.4799,126.4062,126.4707,3500.0
2014-11-12 14:20:00,137.21,137.27,137.21,137.25,4100.0,126.4707,126.526,126.4707,126.5076,4100.0
2014-11-12 14:25:00,137.25,137.4,137.25,137.37,9400.0,126.5076,126.6458,126.5076,126.6182,9400.0
2014-11-12 14:30:00,137.38,137.42,137.33,137.42,7000.0,126.6274,126.6643,126.5813,126.6643,7000.0
2014-11-12 14:35:00,137.42,137.42,137.36,137.36,6000.0,126.6643,126.6643,126.6089,126.6089,6000.0
2014-11-12 14:40:00,137.38,137.42,137.36,137.38,9600.0,126.6274,126.6643,126.6089,126.6274,9600.0
2014-11-12 14:45:00,137.4,137.52,137.38,137.49,11700.0,126.6458,126.7564,126.6274,126.7288,11700.0
2014-11-12 14:50:00,137.49,137.49,137.44,137.44,6500.0,126.7288,126.7288,126.6827,126.6827,6500.0
2014-11-12 14:55:00,137.43,137.56,137.39,137.51,12400.0,126.6735,126.7933,126.6366,126.7472,12400.0
2014-11-12 15:00:00,137.53,137.57,137.45,137.52,15600.0,126.7656,126.8025,126.6919,126.7564,15600.0
2014-11-12 15:05:00,137.52,137.54,137.46,137.53,8300.0,126.7564,126.7749,126.7011,126.7656,8300.0
2014-11-12 15:10:00,137.52,137.55,137.48,137.55,11200.0,126.7564,126.7841,126.7196,126.7841,11200.0
2014-11-12 15:15:00,137.55,137.75,137.55,137.75,18500.0,126.7841,126.9684,126.7841,126.9684,18500.0
2014-11-12 15:20:00,137.74,137.74,137.43,137.45,15600.0,126.9592,126.9592,126.6735,126.6919,15600.0
2014-11-12 15:25:00,137.45,137.67,137.45,137.6,16800.0,126.6919,126.8947,126.6919,126.8302,16800.0
2014-11-12 15:30:00,137.61,137.67,137.55,137.65,20100.0,126.8394,126.8947,126.7841,126.8762,20100.0
2014-11-12 15:35:00,137.66,137.66,137.55,137.56,17200.0,126.8855,126.8855,126.7841,126.7933,17200.0
2014-11-12 15:40:00,137.57,137.58,137.47,137.5,15500.0,126.8025,126.8117,126.7103,126.738,15500.0
2014-11-12 15:45:00,137.51,137.59,137.38,137.49,27300.0,126.7472,126.8209,126.6274,126.7288,27300.0
2014-11-12 15:50:00,137.49,137.51,137.35,137.37,26700.0,126.7288,126.7472,126.5997,126.6182,26700.0
2014-11-12 15:55:00,137.37,137.46,137.23,137.25,63900.0,126.6182,126.7011,126.4891,126.5076,63900.0
2014-11-13 09:30:00,137.49,137.65,136.96,137.16,31200.0,126.7288,126.8762,126.2403,126.4246,31200.0
2014-11-13 09:35:00,137.25,137.63,137.08,137.63,15700.0,126.5076,126.8578,126.3509,126.8578,15700.0
2014-11-13 09:40:00,137.62,137.94,137.59,137.74,5300.0,126.8486,127.1436,126.8209,126.9592,5300.0
2014-11-13 09:45:00,137.82,138.34,137.82,138.34,8600.0,127.0329,127.5122,127.0329,127.5122,8600.0
2014-11-13 09:50:00,138.34,138.34,138.01,138.08,12000.0,127.5122,127.5122,127.2081,127.2726,12000.0
2014-11-13 09:55:00,138.04,138.04,137.85,137.88,12700.0,127.2357,127.2357,127.0606,127.0882,12700.0
2014-11-13 10:00:00,137.92,138.1,137.81,138.07,30400.0,127.1251,127.291,127.0237,127.2634,30400.0
2014-11-13 10:05:00,138.08,138.63,138.08,138.63,18700.0,127.2726,127.7795,127.2726,127.7795,18700.0
2014-11-13 10:10:00,138.6,138.63,138.29,138.52,17500.0,127.7519,127.7795,127.4662,127.6782,17500.0
2014-11-13 10:15:00,138.55,138.55,138.15,138.16,13600.0,127.7058,127.7058,127.3371,127.3463,13600.0
2014-11-13 10:20:00,138.17,138.46,138.17,138.44,13200.0,127.3555,127.6229,127.3555,127.6044,13200.0
2014-11-13 10:25:00,138.46,138.51,138.42,138.51,2200.0,127.6229,127.6689,127.586,127.6689,2200.0
2014-11-13 10:30:00,138.56,138.92,138.54,138.92,8600.0,127.715,128.0468,127.6966,128.0468,8600.0
2014-11-13 10:35:00,138.89,138.89,138.58,138.65,9700.0,128.0192,128.0192,127.7335,127.798,9700.0
2014-11-13 10:40:00,138.65,138.81,138.65,138.77,8600.0,127.798,127.9455,127.798,127.9086,8600.0
2014-11-13 10:45:00,138.82,138.85,138.73,138.84,6400.0,127.9547,127.9823,127.8717,127.9731,6400.0
2014-11-13 10:50:00,138.88,139.04,138.88,138.98,8900.0,128.01,128.1575,128.01,128.1022,8900.0
2014-11-13 10:55:00,138.96,139.13,138.96,139.1,6600.0,128.0837,128.2404,128.0837,128.2128,6600.0
2014-11-13 11:00:00,139.09,139.23,139.03,139.08,16900.0,128.2035,128.3326,128.1482,128.1943,16900.0
2014-11-13 11:05:00,139.08,139.3,139.0,139.01,18900.0,128.1943,128.3971,128.1206,128.1298,18900.0
2014-11-13 11:10:00,139.0,139.0,138.81,138.94,21800.0,128.1206,128.1206,127.9455,128.0653,21800.0
2014-11-13 11:15:00,138.96,139.14,138.86,139.14,8700.0,128.0837,128.2496,127.9915,128.2496,8700.0
2014-11-13 11:20:00,139.13,139.16,138.95,138.95,5400.0,128.2404,128.2681,128.0745,128.0745,5400.0
2014-11-13 11:25:00,138.9,138.96,138.85,138.92,18200.0,128.0284,128.0837,127.9823,128.0468,18200.0
2014-11-13 11:30:00,138.91,139.08,138.87,138.99,29600.0,128.0376,128.1943,128.0008,128.1114,29600.0
2014-11-13 11:35:00,139.01,139.23,138.88,139.0,72100.0,128.1298,128.3326,128.01,128.1206,72100.0
2014-11-13 11:40:00,139.02,139.04,138.91,139.04,3500.0,128.139,128.1575,128.0376,128.1575,3500.0
2014-11-13 11:45:00,139.03,139.21,139.02,139.07,7700.0,128.1482,128.3141,128.139,128.1851,7700.0
2014-11-13 11:50:00,139.04,139.04,138.89,138.89,5900.0,128.1575,128.1575,128.0192,128.0192,5900.0
2014-11-13 11:55:00,138.91,139.0,138.88,138.91,6500.0,128.0376,128.1206,128.01,128.0376,6500.0
2014-11-13 12:00:00,138.91,138.92,138.71,138.73,8100.0,128.0376,128.0468,127.8533,127.8717,8100.0
2014-11-13 12:05:00,138.76,138.83,138.63,138.67,7700.0,127.8994,127.9639,127.7795,127.8164,7700.0
2014-11-13 12:10:00,138.75,138.75,138.61,138.65,5900.0,127.8902,127.8902,127.7611,127.798,5900.0
2014-11-13 12:15:00,138.66,138.72,138.63,138.63,6600.0,127.8072,127.8625,127.7795,127.7795,6600.0
2014-11-13 12:20:00,138.59,138.6,138.48,138.49,6600.0,127.7427,127.7519,127.6413,127.6505,6600.0
2014-11-13 12:25:00,138.48,138.64,138.48,138.64,4600.0,127.6413,127.7888,127.6413,127.7888,4600.0
2014-11-13 12:30:00,138.67,138.69,138.52,138.53,5800.0,127.8164,127.8348,127.6782,127.6874,5800.0
2014-11-13 12:35:00,138.54,138.59,138.54,138.57,5000.0,127.6966,127.7427,127.6966,127.7242,5000.0
2014-11-13 12:40:00,138.57,138.64,138.55,138.59,9100.0,127.7242,127.7888,127.7058,127.7427,9100.0
2014-11-13 12:45:00,138.62,138.68,138.62,138.65,6000.0,127.7703,127.8256,127.7703,127.798,6000.0
2014-11-13 12:50:00,138.66,138.7,138.59,138.68,11700.0,127.8072,127.8441,127.7427,127.8256,11700.0
2014-11-13 12:55:00,138.71,138.78,138.68,138.71,11500.0,127.8533,127.9178,127.8256,127.8533,11500.0
2014-11-13 13:00:00,138.73,139.02,138.73,139.02,26500.0,127.8717,128.139,127.8717,128.139,26500.0
2014-11-13 13:05:00,139.02,139.08,138.86,138.91,31200.0,128.139,128.1943,127.9915,128.0376,31200.0
2014-11-13 13:10:00,138.9,138.9,138.6,138.6,4200.0,128.0284,128.0284,127.7519,127.7519,4200.0
2014-11-13 13:15:00,138.6,138.75,138.52,138.52,9300.0,127.7519,127.8902,127.6782,127.6782,9300.0
2014-11-13 13:20:00,138.47,138.47,138.22,138.24,9900.0,127.6321,127.6321,127.4016,127.4201,9900.0
2014-11-13 13:25:00,138.25,138.34,138.2,138.22,5800.0,127.4293,127.5122,127.3832,127.4016,5800.0
2014-11-13 13:30:00,138.2,138.3,137.8,137.84,20700.0,127.3832,127.4754,127.0145,127.0514,20700.0
2014-11-13 13:35:00,137.85,138.07,137.85,137.94,37000.0,127.0606,127.2634,127.0606,127.1436,37000.0
2014-11-13 13:40:00,137.92,137.92,137.76,137.81,14400.0,127.1251,127.1251,126.9776,127.0237,14400.0
2014-11-13 13:45:00,137.83,138.01,137.8,137.89,31000.0,127.0422,127.2081,127.0145,127.0975,31000.0
2014-11-13 13:50:00,137.95,138.19,137.94,138.14,20900.0,127.1528,127.374,127.1436,127.3279,20900.0
2014-11-13 13:55:00,138.14,138.21,138.06,138.1,27400.0,127.3279,127.3924,127.2542,127.291,27400.0
2014-11-13 14:00:00,138.11,138.21,138.07,138.11,17900.0,127.3002,127.3924,127.2634,127.3002,17900.0
2014-11-13 14:05:00,138.11,138.16,138.11,138.16,17100.0,127.3002,127.3463,127.3002,127.3463,17100.0
2014-11-13 14:10:00,138.16,138.16,137.82,137.83,16200.0,127.3463,127.3463,127.0329,127.0422,16200.0
2014-11-13 14:15:00,137.85,137.86,137.71,137.86,4900.0,127.0606,127.0698,126.9316,127.0698,4900.0
2014-11-13 14:20:00,137.9,137.95,137.8,137.91,6800.0,127.1067,127.1528,127.0145,127.1159,6800.0
2014-11-13 14:25:00,137.86,137.98,137.86,137.91,5500.0,127.0698,127.1804,127.0698,127.1159,5500.0
2014-11-13 14:30:00,137.91,137.94,137.89,137.94,19800.0,127.1159,127.1436,127.0975,127.1436,19800.0
2014-11-13 14:35:00,137.93,137.93,137.89,137.9,9500.0,127.1343,127.1343,127.0975,127.1067,9500.0
2014-11-13 14:40:00,137.91,137.91,137.78,137.85,17300.0,127.1159,127.1159,126.9961,127.0606,17300.0
2014-11-13 14:45:00,137.89,138.0,137.89,137.99,17400.0,127.0975,127.1989,127.0975,127.1896,17400.0
2014-11-13 14:50:00,138.02,138.04,137.99,138.03,11200.0,127.2173,127.2357,127.1896,127.2265,11200.0
2014-11-13 14:55:00,138.03,138.03,137.91,137.92,11500.0,127.2265,127.2265,127.1159,127.1251,11500.0
2014-11-13 15:00:00,137.91,138.06,137.89,137.96,18000.0,127.1159,127.2542,127.0975,127.162,18000.0
2014-11-13 15:05:00,137.97,138.19,137.97,138.18,23900.0,127.1712,127.374,127.1712,127.3648,23900.0
2014-11-13 15:10:00,138.18,138.18,138.0,138.0,15400.0,127.3648,127.3648,127.1989,127.1989,15400.0
2014-11-13 15:15:00,138.0,138.08,137.93,138.03,13500.0,127.1989,127.2726,127.1343,127.2265,13500.0
2014-11-13 15:20:00,138.05,138.19,137.99,138.19,11200.0,127.2449,127.374,127.1896,127.374,11200.0
2014-11-13 15:25:00,138.21,138.33,138.06,138.07,17900.0,127.3924,127.503,127.2542,127.2634,17900.0
2014-11-13 15:30:00,138.04,138.19,138.03,138.09,15900.0,127.2357,127.374,127.2265,127.2818,15900.0
2014-11-13 15:35:00,138.1,138.38,138.1,138.36,21700.0,127.291,127.5491,127.291,127.5307,21700.0
2014-11-13 15:40:00,138.35,138.43,138.25,138.31,25200.0,127.5215,127.5952,127.4293,127.4846,25200.0
2014-11-13 15:45:00,138.34,138.44,138.3,138.34,30500.0,127.5122,127.6044,127.4754,127.5122,30500.0
2014-11-13 15:50:00,138.36,138.41,138.28,138.28,37900.0,127.5307,127.5768,127.4569,127.4569,37900.0
2014-11-13 15:55:00,138.29,138.41,138.23,138.39,48600.0,127.4662,127.5768,127.4109,127.5583,48600.0
2014-11-14 09:30:00,138.11,138.43,137.94,137.94,12900.0,127.3002,127.5952,127.1436,127.1436,12900.0
2014-11-14 09:35:00,137.86,137.86,137.3,137.49,19100.0,127.0698,127.0698,126.5536,126.7288,19100.0
2014-11-14 09:40:00,137.55,137.65,137.31,137.41,9000.0,126.7841,126.8762,126.5629,126.655,9000.0
2014-11-14 09:45:00,137.5,137.56,137.38,137.45,9400.0,126.738,126.7933,126.6274,126.6919,9400.0
2014-11-14 09:50:00,137.38,137.56,137.38,137.56,7200.0,126.6274,126.7933,126.6274,126.7933,7200.0
2014-11-14 09:55:00,137.56,137.56,137.3,137.3,8100.0,126.7933,126.7933,126.5536,126.5536,8100.0
2014-11-14 10:00:00,137.27,137.5,137.27,137.36,10100.0,126.526,126.738,126.526,126.6089,10100.0
2014-11-14 10:05:00,137.39,137.39,137.2,137.24,9800.0,126.6366,126.6366,126.4615,126.4983,9800.0
2014-11-14 10:10:00,137.23,137.37,137.2,137.21,12600.0,126.4891,126.6182,126.4615,126.4707,12600.0
2014-11-14 10:15:00,137.17,137.18,137.0,137.18,10100.0,126.4338,126.443,126.2771,126.443,10100.0
2014-11-14 10:20:00,137.19,137.19,137.05,137.05,5100.0,126.4523,126.4523,126.3232,126.3232,5100.0
2014-11-14 10:25:00,137.05,137.11,136.96,136.97,27900.0,126.3232,126.3785,126.2403,126.2495,27900.0
2014-11-14 10:30:00,137.01,137.13,136.91,136.93,10200.0,126.2863,126.3969,126.1942,126.2126,10200.0
2014-11-14 10:35:00,136.85,136.85,136.64,136.74,8200.0,126.1389,126.1389,125.9453,126.0375,8200.0
2014-11-14 10:40:00,136.78,136.78,136.6,136.69,6100.0,126.0743,126.0743,125.9084,125.9914,6100.0
2014-11-14 10:45:00,136.72,136.94,136.72,136.88,8300.0,126.019,126.2218,126.019,126.1665,8300.0
2014-11-14 10:50:00,136.9,137.04,136.86,136.98,7800.0,126.185,126.314,126.1481,126.2587,7800.0
2014-11-14 10:55:00,137.0,137.14,136.98,137.1,7300.0,126.2771,126.4062,126.2587,126.3693,7300.0
2014-11-14 11:00:00,137.1,137.2,137.1,137.14,5600.0,126.3693,126.4615,126.3693,126.4062,5600.0
2014-11-14 11:05:00,137.19,137.31,137.19,137.3,11300.0,126.4523,126.5629,126.4523,126.5536,11300.0
2014-11-14 11:10:00,137.3,137.39,137.3,137.39,4700.0,126.5536,126.6366,126.5536,126.6366,4700.0
2014-11-14 11:15:00,137.41,137.41,137.23,137.26,8700.0,126.655,126.655,126.4891,126.5168,8700.0
2014-11-14 11:20:00,137.32,137.43,137.32,137.41,4700.0,126.5721,126.6735,126.5721,126.655,4700.0
2014-11-14 11:25:00,137.41,137.43,137.37,137.42,5200.0,126.655,126.6735,126.6182,126.6643,5200.0
2014-11-14 11:30:00,137.4,137.43,137.21,137.42,7300.0,126.6458,126.6735,126.4707,126.6643,7300.0
2014-11-14 11:35:00,137.41,137.41,137.26,137.27,5300.0,126.655,126.655,126.5168,126.526,5300.0
2014-11-14 11:40:00,137.24,137.25,137.12,137.16,6700.0,126.4983,126.5076,126.3877,126.4246,6700.0
2014-11-14 11:45:00,137.15,137.15,136.99,137.0,7400.0,126.4154,126.4154,126.2679,126.2771,7400.0
2014-11-14 11:50:00,137.0,137.0,136.88,136.94,7200.0,126.2771,126.2771,126.1665,126.2218,7200.0
2014-11-14 11:55:00,136.94,137.1,136.93,137.08,3500.0,126.2218,126.3693,126.2126,126.3509,3500.0
2014-11-14 12:00:00,137.09,137.11,137.06,137.1,6000.0,126.3601,126.3785,126.3324,126.3693,6000.0
2014-11-14 12:05:00,137.12,137.12,136.96,136.96,6100.0,126.3877,126.3877,126.2403,126.2403,6100.0
2014-11-14 12:10:00,136.95,136.98,136.89,136.89,3900.0,126.231,126.2587,126.1757,126.1757,3900.0
2014-11-14 12:15:00,136.86,136.86,136.69,136.74,3400.0,126.1481,126.1481,125.9914,126.0375,3400.0
2014-11-14 12:20:00,136.75,136.81,136.72,136.77,3800.0,126.0467,126.102,126.019,126.0651,3800.0
2014-11-14 12:25:00,136.76,136.78,136.71,136.71,4200.0,126.0559,126.0743,126.0098,126.0098,4200.0
2014-11-14 12:30:00,136.7,136.7,136.62,136.69,4800.0,126.0006,126.0006,125.9269,125.9914,4800.0
2014-11-14 12:35:00,136.69,136.71,136.66,136.67,3800.0,125.9914,126.0098,125.9637,125.973,3800.0
2014-11-14 12:40:00,136.66,136.66,136.51,136.52,11200.0,125.9637,125.9637,125.8255,125.8347,11200.0
2014-11-14 12:45:00,136.53,136.53,136.42,136.43,2500.0,125.8439,125.8439,125.7425,125.7517,2500.0
2014-11-14 12:50:00,136.42,136.47,136.41,136.43,4900.0,125.7425,125.7886,125.7333,125.7517,4900.0
2014-11-14 12:55:00,136.4,136.42,136.26,136.26,5300.0,125.7241,125.7425,125.595,125.595,5300.0
2014-11-14 13:00:00,136.25,136.3,136.14,136.3,8300.0,125.5858,125.6319,125.4844,125.6319,8300.0
2014-11-14 13:05:00,136.3,136.33,136.24,136.29,4800.0,125.6319,125.6596,125.5766,125.6227,4800.0
2014-11-14 13:10:00,136.3,136.34,136.21,136.21,3500.0,125.6319,125.6688,125.549,125.549,3500.0
2014-11-14 13:15:00,136.2,136.26,136.13,136.22,7500.0,125.5397,125.595,125.4752,125.5582,7500.0
2014-11-14 13:20:00,136.25,136.28,136.1,136.1,4700.0,125.5858,125.6135,125.4476,125.4476,4700.0
2014-11-14 13:25:00,136.09,136.09,135.94,135.94,6700.0,125.4383,125.4383,125.3001,125.3001,6700.0
2014-11-14 13:30:00,135.94,136.03,135.85,135.85,8800.0,125.3001,125.383,125.2171,125.2171,8800.0
2014-11-14 13:35:00,135.88,135.88,135.75,135.87,6100.0,125.2448,125.2448,125.125,125.2356,6100.0
2014-11-14 13:40:00,135.87,135.94,135.71,135.71,4700.0,125.2356,125.3001,125.0881,125.0881,4700.0
2014-11-14 13:45:00,135.69,135.79,135.69,135.79,6300.0,125.0697,125.1618,125.0697,125.1618,6300.0
2014-11-14 13:50:00,135.79,135.86,135.79,135.86,5200.0,125.1618,125.2264,125.1618,125.2264,5200.0
2014-11-14 13:55:00,135.84,135.85,135.77,135.83,11300.0,125.2079,125.2171,125.1434,125.1987,11300.0
2014-11-14 14:00:00,135.81,135.84,135.62,135.62,8700.0,125.1803,125.2079,125.0051,125.0051,8700.0
2014-11-14 14:05:00,135.62,135.64,135.52,135.54,6500.0,125.0051,125.0236,124.913,124.9314,6500.0
2014-11-14 14:10:00,135.55,135.58,135.48,135.52,7500.0,124.9406,124.9683,124.8761,124.913,7500.0
2014-11-14 14:15:00,135.56,135.57,135.43,135.45,7000.0,124.9498,124.959,124.83,124.8484,7000.0
2014-11-14 14:20:00,135.43,135.5,135.41,135.43,12500.0,124.83,124.8945,124.8116,124.83,12500.0
2014-11-14 14:25:00,135.44,135.49,135.41,135.47,10800.0,124.8392,124.8853,124.8116,124.8669,10800.0
2014-11-14 14:30:00,135.47,135.58,135.45,135.51,12400.0,124.8669,124.9683,124.8484,124.9037,12400.0
2014-11-14 14:35:00,135.5,135.58,135.46,135.51,8800.0,124.8945,124.9683,124.8577,124.9037,8800.0
2014-11-14 14:40:00,135.54,135.58,135.43,135.43,6700.0,124.9314,124.9683,124.83,124.83,6700.0
2014-11-14 14:45:00,135.44,135.52,135.44,135.48,8400.0,124.8392,124.913,124.8392,124.8761,8400.0
2014-11-14 14:50:00,135.52,135.57,135.47,135.51,7200.0,124.913,124.959,124.8669,124.9037,7200.0
2014-11-14 14:55:00,135.49,135.52,135.48,135.49,5500.0,124.8853,124.913,124.8761,124.8853,5500.0
2014-11-14 15:00:00,135.49,135.73,135.49,135.71,14600.0,124.8853,125.1065,124.8853,125.0881,14600.0
2014-11-14 15:05:00,135.7,135.79,135.66,135.69,14100.0,125.0789,125.1618,125.042,125.0697,14100.0
2014-11-14 15:10:00,135.65,135.78,135.64,135.78,9600.0,125.0328,125.1526,125.0236,125.1526,9600.0
2014-11-14 15:15:00,135.79,135.79,135.68,135.69,13300.0,125.1618,125.1618,125.0604,125.0697,13300.0
2014-11-14 15:20:00,135.69,135.78,135.69,135.75,11700.0,125.0697,125.1526,125.0697,125.125,11700.0
2014-11-14 15:25:00,135.75,135.78,135.7,135.78,10800.0,125.125,125.1526,125.0789,125.1526,10800.0
2014-11-14 15:30:00,135.78,135.83,135.73,135.8,25100.0,125.1526,125.1987,125.1065,125.171,25100.0
2014-11-14 15:35:00,135.79,135.83,135.72,135.83,19300.0,125.1618,125.1987,125.0973,125.1987,19300.0
2014-11-14 15:40:00,135.82,135.87,135.76,135.86,18900.0,125.1895,125.2356,125.1342,125.2264,18900.0
2014-11-14 15:45:00,135.86,135.87,135.63,135.64,34000.0,125.2264,125.2356,125.0144,125.0236,34000.0
2014-11-14 15:50:00,135.65,135.71,135.55,135.57,34400.0,125.0328,125.0881,124.9406,124.959,34400.0
2014-11-14 15:55:00,135.56,135.82,135.46,135.75,99500.0,124.9498,125.1895,124.8577,125.125,99500.0
2014-11-17 09:30:00,136.0,136.0,135.58,135.77,41400.0,125.3554,125.3554,124.9683,125.1434,41400.0
2014-11-17 09:35:00,135.77,136.38,135.57,136.19,12100.0,125.1434,125.7057,124.959,125.5305,12100.0
2014-11-17 09:40:00,136.19,136.51,136.19,136.44,10800.0,125.5305,125.8255,125.5305,125.761,10800.0
2014-11-17 09:45:00,136.54,136.72,136.53,136.62,9000.0,125.8531,126.019,125.8439,125.9269,9000.0
2014-11-17 09:50:00,136.62,136.62,136.18,136.44,6400.0,125.9269,125.9269,125.5213,125.761,6400.0
2014-11-17 09:55:00,136.55,136.77,136.55,136.58,5600.0,125.8623,126.0651,125.8623,125.89,5600.0
2014-11-17 10:00:00,136.55,136.92,136.55,136.92,2700.0,125.8623,126.2034,125.8623,126.2034,2700.0
2014-11-17 10:05:00,136.98,137.18,136.91,136.98,8600.0,126.2587,126.443,126.1942,126.2587,8600.0
2014-11-17 10:10:00,136.96,136.96,136.72,136.83,3300.0,126.2403,126.2403,126.019,126.1204,3300.0
2014-11-17 10:15:00,136.84,137.06,136.84,136.99,3900.0,126.1296,126.3324,126.1296,126.2679,3900.0
2014-11-17 10:20:00,136.98,137.04,136.91,136.93,3600.0,126.2587,126.314,126.1942,126.2126,3600.0
2014-11-17 10:25:00,136.98,137.04,136.95,136.96,2100.0,126.2587,126.314,126.231,126.2403,2100.0
2014-11-17 10:30:00,136.94,136.96,136.8,136.88,4200.0,126.2218,126.2403,126.0928,126.1665,4200.0
2014-11-17 10:35:00,136.89,137.09,136.89,136.95,6700.0,126.1757,126.3601,126.1757,126.231,6700.0
2014-11-17 10:40:00,136.93,136.93,136.83,136.83,3200.0,126.2126,126.2126,126.1204,126.1204,3200.0
2014-11-17 10:45:00,136.81,137.02,136.74,136.97,4200.0,126.102,126.2956,126.0375,126.2495,4200.0
2014-11-17 10:50:00,136.93,136.99,136.87,136.97,5400.0,126.2126,126.2679,126.1573,126.2495,5400.0
2014-11-17 10:55:00,136.95,136.98,136.84,136.98,3900.0,126.231,126.2587,126.1296,126.2587,3900.0
2014-11-17 11:00:00,137.0,137.0,136.9,136.93,8000.0,126.2771,126.2771,126.185,126.2126,8000.0
2014-11-17 11:05:00,136.92,136.94,136.83,136.83,6300.0,126.2034,126.2218,126.1204,126.1204,6300.0
2014-11-17 11:10:00,136.82,136.9,136.79,136.89,4900.0,126.1112,126.185,126.0836,126.1757,4900.0
2014-11-17 11:15:00,136.88,136.98,136.84,136.98,7900.0,126.1665,126.2587,126.1296,126.2587,7900.0
2014-11-17 11:20:00,136.99,137.15,136.88,137.08,12200.0,126.2679,126.4154,126.1665,126.3509,12200.0
2014-11-17 11:25:00,137.1,137.13,136.96,137.01,4800.0,126.3693,126.3969,126.2403,126.2863,4800.0
2014-11-17 11:30:00,136.96,137.05,136.96,136.99,2100.0,126.2403,126.3232,126.2403,126.2679,2100.0
2014-11-17 11:35:00,136.99,137.07,136.98,137.03,4300.0,126.2679,126.3416,126.2587,126.3048,4300.0
2014-11-17 11:40:00,137.02,137.07,137.01,137.05,2800.0,126.2956,126.3416,126.2863,126.3232,2800.0
2014-11-17 11:45:00,137.08,137.3,137.05,137.3,9700.0,126.3509,126.5536,126.3232,126.5536,9700.0
2014-11-17 11:50:00,137.29,137.3,137.19,137.23,4300.0,126.5444,126.5536,126.4523,126.4891,4300.0
2014-11-17 11:55:00,137.26,137.29,137.13,137.15,3100.0,126.5168,126.5444,126.3969,126.4154,3100.0
2014-11-17 12:00:00,137.18,137.18,136.92,136.95,4100.0,126.443,126.443,126.2034,126.231,4100.0
2014-11-17 12:05:00,136.99,136.99,136.86,136.86,7200.0,126.2679,126.2679,126.1481,126.1481,7200.0
2014-11-17 12:10:00,136.9,137.15,136.9,137.14,8000.0,126.185,126.4154,126.185,126.4062,8000.0
2014-11-17 12:15:00,137.13,137.35,137.05,137.35,10400.0,126.3969,126.5997,126.3232,126.5997,10400.0
2014-11-17 12:20:00,137.35,137.47,137.29,137.41,2900.0,126.5997,126.7103,126.5444,126.655,2900.0
2014-11-17 12:25:00,137.41,137.64,137.41,137.49,4500.0,126.655,126.867,126.655,126.7288,4500.0
2014-11-17 12:30:00,137.54,137.54,137.41,137.44,11000.0,126.7749,126.7749,126.655,126.6827,11000.0
2014-11-17 12:35:00,137.44,137.53,137.44,137.53,7600.0,126.6827,126.7656,126.6827,126.7656,7600.0
2014-11-17 12:40:00,137.72,137.91,137.71,137.9,5100.0,126.9408,127.1159,126.9316,127.1067,5100.0
2014-11-17 12:45:00,137.93,137.99,137.91,137.96,1900.0,127.1343,127.1896,127.1159,127.162,1900.0
2014-11-17 12:50:00,137.98,138.09,137.98,138.06,6400.0,127.1804,127.2818,127.1804,127.2542,6400.0
2014-11-17 12:55:00,138.04,138.08,137.95,137.97,9100.0,127.2357,127.2726,127.1528,127.1712,9100.0
2014-11-17 13:00:00,137.97,137.97,137.78,137.8,5200.0,127.1712,127.1712,126.9961,127.0145,5200.0
2014-11-17 13:05:00,137.81,137.81,137.72,137.72,1500.0,127.0237,127.0237,126.9408,126.9408,1500.0
2014-11-17 13:10:00,137.71,137.86,137.7,137.79,3800.0,126.9316,127.0698,126.9223,127.0053,3800.0
2014-11-17 13:15:00,137.76,137.81,137.74,137.78,1600.0,126.9776,127.0237,126.9592,126.9961,1600.0
2014-11-17 13:20:00,137.79,137.83,137.74,137.82,4200.0,127.0053,127.0422,126.9592,127.0329,4200.0
2014-11-17 13:25:00,137.82,137.89,137.76,137.76,16800.0,127.0329,127.0975,126.9776,126.9776,16800.0
2014-11-17 13:30:00,137.76,137.88,137.76,137.81,3300.0,126.9776,127.0882,126.9776,127.0237,3300.0
2014-11-17 13:35:00,137.79,137.86,137.78,137.82,10300.0,127.0053,127.0698,126.9961,127.0329,10300.0
2014-11-17 13:40:00,137.82,137.83,137.69,137.7,4100.0,127.0329,127.0422,126.9131,126.9223,4100.0
2014-11-17 13:45:00,137.67,137.74,137.62,137.68,5800.0,126.8947,126.9592,126.8486,126.9039,5800.0
2014-11-17 13:50:00,137.65,137.74,137.65,137.71,3400.0,126.8762,126.9592,126.8762,126.9316,3400.0
2014-11-17 13:55:00,137.73,137.85,137.72,137.85,3800.0,126.95,127.0606,126.9408,127.0606,3800.0
2014-11-17 14:00:00,137.85,137.85,137.78,137.78,6400.0,127.0606,127.0606,126.9961,126.9961,6400.0
2014-11-17 14:05:00,137.82,137.82,137.61,137.65,4100.0,127.0329,127.0329,126.8394,126.8762,4100.0
2014-11-17 14:10:00,137.61,137.71,137.61,137.71,2400.0,126.8394,126.9316,126.8394,126.9316,2400.0
2014-11-17 14:15:00,137.73,137.76,137.73,137.74,3300.0,126.95,126.9776,126.95,126.9592,3300.0
2014-11-17 14:20:00,137.76,137.77,137.74,137.74,3600.0,126.9776,126.9869,126.9592,126.9592,3600.0
2014-11-17 14:25:00,137.76,137.78,137.7,137.7,8300.0,126.9776,126.9961,126.9223,126.9223,8300.0
2014-11-17 14:30:00,137.73,137.76,137.72,137.72,6000.0,126.95,126.9776,126.9408,126.9408,6000.0
2014-11-17 14:35:00,137.73,137.79,137.69,137.72,11100.0,126.95,127.0053,126.9131,126.9408,11100.0
2014-11-17 14:40:00,137.71,137.76,137.7,137.72,7000.0,126.9316,126.9776,126.9223,126.9408,7000.0
2014-11-17 14:45:00,137.71,137.76,137.68,137.68,6800.0,126.9316,126.9776,126.9039,126.9039,6800.0
2014-11-17 14:50:00,137.69,137.76,137.68,137.75,2800.0,126.9131,126.9776,126.9039,126.9684,2800.0
2014-11-17 14:55:00,137.75,137.86,137.75,137.84,4700.0,126.9684,127.0698,126.9684,127.0514,4700.0
2014-11-17 15:00:00,137.85,137.86,137.79,137.8,5600.0,127.0606,127.0698,127.0053,127.0145,5600.0
2014-11-17 15:05:00,137.79,137.86,137.75,137.84,7500.0,127.0053,127.0698,126.9684,127.0514,7500.0
2014-11-17 15:10:00,137.84,137.86,137.76,137.76,5700.0,127.0514,127.0698,126.9776,126.9776,5700.0
2014-11-17 15:15:00,137.76,137.76,137.63,137.63,12000.0,126.9776,126.9776,126.8578,126.8578,12000.0
2014-11-17 15:20:00,137.63,137.64,137.53,137.53,11900.0,126.8578,126.867,126.7656,126.7656,11900.0
2014-11-17 15:25:00,137.55,137.55,137.46,137.51,11600.0,126.7841,126.7841,126.7011,126.7472,11600.0
2014-11-17 15:30:00,137.52,137.53,137.48,137.48,7900.0,126.7564,126.7656,126.7196,126.7196,7900.0
2014-11-17 15:35:00,137.5,137.63,137.46,137.58,9500.0,126.738,126.8578,126.7011,126.8117,9500.0
2014-11-17 15:40:00,137.58,137.62,137.53,137.54,10400.0,126.8117,126.8486,126.7656,126.7749,10400.0
2014-11-17 15:45:00,137.53,137.54,137.45,137.49,12800.0,126.7656,126.7749,126.6919,126.7288,12800.0
2014-11-17 15:50:00,137.49,137.52,137.42,137.44,18300.0,126.7288,126.7564,126.6643,126.6827,18300.0
2014-11-17 15:55:00,137.45,137.5,137.44,137.48,23000.0,126.6919,126.738,126.6827,126.7196,23000.0
2014-11-18 09:30:00,137.91,139.0,137.56,138.94,19600.0,127.1159,128.1206,126.7933,128.0653,19600.0
2014-11-18 09:35:00,139.0,139.45,138.75,139.18,12500.0,128.1206,128.5354,127.8902,128.2865,12500.0
2014-11-18 09:40:00,139.24,139.68,138.92,139.68,13800.0,128.3418,128.7474,128.0468,128.7474,13800.0
2014-11-18 09:45:00,139.54,139.84,139.47,139.84,9400.0,128.6183,128.8948,128.5538,128.8948,9400.0
2014-11-18 09:50:00,139.88,140.21,139.83,140.05,5700.0,128.9317,129.2359,128.8856,129.0884,5700.0
2014-11-18 09:55:00,140.02,140.47,140.02,140.35,7700.0,129.0608,129.4755,129.0608,129.3649,7700.0
2014-11-18 10:00:00,140.35,140.73,140.31,140.7,19300.0,129.3649,129.7152,129.3281,129.6875,19300.0
2014-11-18 10:05:00,140.7,140.76,140.38,140.49,11000.0,129.6875,129.7428,129.3926,129.494,11000.0
2014-11-18 10:10:00,140.48,140.48,139.93,139.96,8400.0,129.4847,129.4847,128.9778,129.0054,8400.0
2014-11-18 10:15:00,139.92,139.93,139.73,139.89,7600.0,128.9686,128.9778,128.7934,128.9409,7600.0
2014-11-18 10:20:00,139.84,139.98,139.74,139.98,7600.0,128.8948,129.0239,128.8027,129.0239,7600.0
2014-11-18 10:25:00,140.05,140.05,139.88,140.02,8800.0,129.0884,129.0884,128.9317,129.0608,8800.0
2014-11-18 10:30:00,140.03,140.06,139.88,139.88,12700.0,129.07,129.0976,128.9317,128.9317,12700.0
2014-11-18 10:35:00,139.83,140.03,139.82,140.01,6100.0,128.8856,129.07,128.8764,129.0515,6100.0
2014-11-18 10:40:00,140.0,140.0,139.81,139.83,5600.0,129.0423,129.0423,128.8672,128.8856,5600.0
2014-11-18 10:45:00,139.83,139.92,139.79,139.9,20500.0,128.8856,128.9686,128.8488,128.9501,20500.0
2014-11-18 10:50:00,139.87,140.07,139.85,140.01,22800.0,128.9225,129.1068,128.9041,129.0515,22800.0
2014-11-18 10:55:00,140.01,140.01,139.76,139.77,9300.0,129.0515,129.0515,128.8211,128.8303,9300.0
2014-11-18 11:00:00,139.77,139.77,139.71,139.77,11900.0,128.8303,128.8303,128.775,128.8303,11900.0
2014-11-18 11:05:00,139.76,139.9,139.74,139.84,10500.0,128.8211,128.9501,128.8027,128.8948,10500.0
2014-11-18 11:10:00,139.82,139.82,139.64,139.65,6900.0,128.8764,128.8764,128.7105,128.7197,6900.0
2014-11-18 11:15:00,139.65,139.66,139.43,139.45,19200.0,128.7197,128.7289,128.5169,128.5354,19200.0
2014-11-18 11:20:00,139.44,139.58,139.4,139.57,8900.0,128.5261,128.6552,128.4893,128.646,8900.0
2014-11-18 11:25:00,139.58,139.62,139.54,139.61,10900.0,128.6552,128.6921,128.6183,128.6828,10900.0
2014-11-18 11:30:00,139.61,139.95,139.6,139.92,21500.0,128.6828,128.9962,128.6736,128.9686,21500.0
2014-11-18 11:35:00,139.91,139.95,139.88,139.92,8100.0,128.9594,128.9962,128.9317,128.9686,8100.0
2014-11-18 11:40:00,139.92,139.98,139.92,139.96,6800.0,128.9686,129.0239,128.9686,129.0054,6800.0
2014-11-18 11:45:00,139.97,139.98,139.69,139.7,7600.0,129.0147,129.0239,128.7566,128.7658,7600.0
2014-11-18 11:50:00,139.7,139.74,139.66,139.7,8200.0,128.7658,128.8027,128.7289,128.7658,8200.0
2014-11-18 11:55:00,139.69,139.83,139.65,139.83,7400.0,128.7566,128.8856,128.7197,128.8856,7400.0
2014-11-18 12:00:00,139.82,139.84,139.63,139.63,6900.0,128.8764,128.8948,128.7013,128.7013,6900.0
2014-11-18 12:05:00,139.61,139.62,139.53,139.54,6500.0,128.6828,128.6921,128.6091,128.6183,6500.0
2014-11-18 12:10:00,139.55,139.56,139.42,139.42,7200.0,128.6275,128.6368,128.5077,128.5077,7200.0
2014-11-18 12:15:00,139.4,139.4,139.34,139.39,8300.0,128.4893,128.4893,128.434,128.4801,8300.0
2014-11-18 12:20:00,139.38,139.39,139.31,139.32,6400.0,128.4708,128.4801,128.4063,128.4155,6400.0
2014-11-18 12:25:00,139.31,139.45,139.31,139.45,6600.0,128.4063,128.5354,128.4063,128.5354,6600.0
2014-11-18 12:30:00,139.45,139.62,139.45,139.61,5100.0,128.5354,128.6921,128.5354,128.6828,5100.0
2014-11-18 12:35:00,139.62,139.64,139.61,139.64,4800.0,128.6921,128.7105,128.6828,128.7105,4800.0
2014-11-18 12:40:00,139.64,139.7,139.62,139.7,4700.0,128.7105,128.7658,128.6921,128.7658,4700.0
2014-11-18 12:45:00,139.7,139.72,139.64,139.64,5900.0,128.7658,128.7842,128.7105,128.7105,5900.0
2014-11-18 12:50:00,139.63,139.76,139.63,139.7,5500.0,128.7013,128.8211,128.7013,128.7658,5500.0
2014-11-18 12:55:00,139.7,139.74,139.64,139.74,18100.0,128.7658,128.8027,128.7105,128.8027,18100.0
2014-11-18 13:00:00,139.72,139.72,139.59,139.63,5900.0,128.7842,128.7842,128.6644,128.7013,5900.0
2014-11-18 13:05:00,139.64,139.67,139.6,139.62,6400.0,128.7105,128.7381,128.6736,128.6921,6400.0
2014-11-18 13:10:00,139.64,139.68,139.58,139.63,23300.0,128.7105,128.7474,128.6552,128.7013,23300.0
2014-11-18 13:15:00,139.63,139.68,139.6,139.68,5400.0,128.7013,128.7474,128.6736,128.7474,5400.0
2014-11-18 13:20:00,139.68,139.77,139.64,139.65,6700.0,128.7474,128.8303,128.7105,128.7197,6700.0
2014-11-18 13:25:00,139.65,139.69,139.58,139.66,10000.0,128.7197,128.7566,128.6552,128.7289,10000.0
2014-11-18 13:30:00,139.65,139.71,139.61,139.71,4900.0,128.7197,128.775,128.6828,128.775,4900.0
2014-11-18 13:35:00,139.71,139.75,139.71,139.72,6200.0,128.775,128.8119,128.775,128.7842,6200.0
2014-11-18 13:40:00,139.71,139.76,139.7,139.76,6800.0,128.775,128.8211,128.7658,128.8211,6800.0
2014-11-18 13:45:00,139.76,139.81,139.72,139.81,29200.0,128.8211,128.8672,128.7842,128.8672,29200.0
2014-11-18 13:50:00,139.81,139.97,139.81,139.96,9100.0,128.8672,129.0147,128.8672,129.0054,9100.0
2014-11-18 13:55:00,139.95,139.98,139.93,139.98,6000.0,128.9962,129.0239,128.9778,129.0239,6000.0
2014-11-18 14:00:00,139.99,140.02,139.97,139.97,19600.0,129.0331,129.0608,129.0147,129.0147,19600.0
2014-11-18 14:05:00,139.98,140.01,139.93,139.99,10500.0,129.0239,129.0515,128.9778,129.0331,10500.0
2014-11-18 14:10:00,140.0,140.02,139.95,139.97,17200.0,129.0423,129.0608,128.9962,129.0147,17200.0
2014-11-18 14:15:00,139.99,139.99,139.95,139.98,9400.0,129.0331,129.0331,128.9962,129.0239,9400.0
2014-11-18 14:20:00,139.98,139.99,139.94,139.99,7400.0,129.0239,129.0331,128.987,129.0331,7400.0
2014-11-18 14:25:00,139.99,140.0,139.96,139.97,6500.0,129.0331,129.0423,129.0054,129.0147,6500.0
2014-11-18 14:30:00,139.96,140.0,139.96,139.98,8600.0,129.0054,129.0423,129.0054,129.0239,8600.0
2014-11-18 14:35:00,139.99,140.01,139.91,139.91,9500.0,129.0331,129.0515,128.9594,128.9594,9500.0
2014-11-18 14:40:00,139.91,139.91,139.71,139.72,8400.0,128.9594,128.9594,128.775,128.7842,8400.0
2014-11-18 14:45:00,139.73,139.73,139.7,139.7,6400.0,128.7934,128.7934,128.7658,128.7658,6400.0
2014-11-18 14:50:00,139.7,139.7,139.63,139.63,8300.0,128.7658,128.7658,128.7013,128.7013,8300.0
2014-11-18 14:55:00,139.62,139.62,139.5,139.52,9700.0,128.6921,128.6921,128.5815,128.5999,9700.0
2014-11-18 15:00:00,139.51,139.53,139.44,139.49,9300.0,128.5907,128.6091,128.5261,128.5722,9300.0
2014-11-18 15:05:00,139.49,139.61,139.48,139.58,9900.0,128.5722,128.6828,128.563,128.6552,9900.0
2014-11-18 15:10:00,139.57,139.58,139.52,139.58,10500.0,128.646,128.6552,128.5999,128.6552,10500.0
2014-11-18 15:15:00,139.59,139.6,139.52,139.55,14000.0,128.6644,128.6736,128.5999,128.6275,14000.0
2014-11-18 15:20:00,139.54,139.54,139.39,139.39,11700.0,128.6183,128.6183,128.4801,128.4801,11700.0
2014-11-18 15:25:00,139.39,139.39,139.26,139.3,14900.0,128.4801,128.4801,128.3602,128.3971,14900.0
2014-11-18 15:30:00,139.32,139.48,139.31,139.48,17200.0,128.4155,128.563,128.4063,128.563,17200.0
2014-11-18 15:35:00,139.5,139.57,139.49,139.55,16100.0,128.5815,128.646,128.5722,128.6275,16100.0
2014-11-18 15:40:00,139.57,139.61,139.56,139.61,15700.0,128.646,128.6828,128.6368,128.6828,15700.0
2014-11-18 15:45:00,139.6,139.6,139.36,139.37,18700.0,128.6736,128.6736,128.4524,128.4616,18700.0
2014-11-18 15:50:00,139.37,139.38,139.26,139.29,24800.0,128.4616,128.4708,128.3602,128.3879,24800.0
2014-11-18 15:55:00,139.27,139.33,139.2,139.3,29900.0,128.3695,128.4248,128.3049,128.3971,29900.0
2014-11-19 09:30:00,139.02,139.44,138.53,139.32,12200.0,128.139,128.5261,127.6874,128.4155,12200.0
2014-11-19 09:35:00,139.22,139.24,138.64,138.96,8100.0,128.3234,128.3418,127.7888,128.0837,8100.0
2014-11-19 09:40:00,138.98,139.14,138.49,138.49,10800.0,128.1022,128.2496,127.6505,127.6505,10800.0
2014-11-19 09:45:00,138.45,138.78,138.27,138.53,15400.0,127.6136,127.9178,127.4477,127.6874,15400.0
2014-11-19 09:50:00,138.62,138.74,138.3,138.46,5300.0,127.7703,127.8809,127.4754,127.6229,5300.0
2014-11-19 09:55:00,138.45,138.45,138.08,138.16,3200.0,127.6136,127.6136,127.2726,127.3463,3200.0
2014-11-19 10:00:00,138.16,138.31,137.9,138.1,5300.0,127.3463,127.4846,127.1067,127.291,5300.0
2014-11-19 10:05:00,138.09,138.27,138.03,138.22,6600.0,127.2818,127.4477,127.2265,127.4016,6600.0
2014-11-19 10:10:00,138.25,138.29,138.13,138.19,4700.0,127.4293,127.4662,127.3187,127.374,4700.0
2014-11-19 10:15:00,138.17,138.17,138.06,138.12,11200.0,127.3555,127.3555,127.2542,127.3095,11200.0
2014-11-19 10:20:00,138.13,138.18,137.92,137.92,4600.0,127.3187,127.3648,127.1251,127.1251,4600.0
2014-11-19 10:25:00,137.87,138.04,137.87,137.88,4900.0,127.079,127.2357,127.079,127.0882,4900.0
2014-11-19 10:30:00,137.92,138.07,137.91,137.98,5700.0,127.1251,127.2634,127.1159,127.1804,5700.0
2014-11-19 10:35:00,137.95,138.13,137.85,138.0,4800.0,127.1528,127.3187,127.0606,127.1989,4800.0
2014-11-19 10:40:00,138.0,138.05,137.8,137.82,6800.0,127.1989,127.2449,127.0145,127.0329,6800.0
2014-11-19 10:45:00,137.81,137.85,137.71,137.85,5400.0,127.0237,127.0606,126.9316,127.0606,5400.0
2014-11-19 10:50:00,137.78,137.78,137.69,137.73,4300.0,126.9961,126.9961,126.9131,126.95,4300.0
2014-11-19 10:55:00,137.74,137.78,137.5,137.5,4300.0,126.9592,126.9961,126.738,126.738,4300.0
2014-11-19 11:00:00,137.51,137.51,137.39,137.39,4800.0,126.7472,126.7472,126.6366,126.6366,4800.0
2014-11-19 11:05:00,137.31,137.61,137.3,137.61,5300.0,126.5629,126.8394,126.5536,126.8394,5300.0
2014-11-19 11:10:00,137.64,137.81,137.63,137.7,44600.0,126.867,127.0237,126.8578,126.9223,44600.0
2014-11-19 11:15:00,137.7,137.7,137.29,137.33,49200.0,126.9223,126.9223,126.5444,126.5813,49200.0
2014-11-19 11:20:00,137.37,137.46,137.22,137.25,19500.0,126.6182,126.7011,126.4799,126.5076,19500.0
2014-11-19 11:25:00,137.24,137.24,137.01,137.06,16300.0,126.4983,126.4983,126.2863,126.3324,16300.0
2014-11-19 11:30:00,137.09,137.15,136.99,137.14,7200.0,126.3601,126.4154,126.2679,126.4062,7200.0
2014-11-19 11:35:00,137.15,137.3,137.12,137.26,6100.0,126.4154,126.5536,126.3877,126.5168,6100.0
2014-11-19 11:40:00,137.29,137.62,137.29,137.52,13100.0,126.5444,126.8486,126.5444,126.7564,13100.0
2014-11-19 11:45:00,137.53,137.53,137.46,137.47,5400.0,126.7656,126.7656,126.7011,126.7103,5400.0
2014-11-19 11:50:00,137.51,137.52,137.31,137.38,11100.0,126.7472,126.7564,126.5629,126.6274,11100.0
2014-11-19 11:55:00,137.39,137.39,136.98,137.07,24400.0,126.6366,126.6366,126.2587,126.3416,24400.0
2014-11-19 12:00:00,137.14,137.17,137.13,137.14,2200.0,126.4062,126.4338,126.3969,126.4062,2200.0
2014-11-19 12:05:00,137.16,137.19,137.05,137.08,3800.0,126.4246,126.4523,126.3232,126.3509,3800.0
2014-11-19 12:10:00,137.11,137.11,136.85,136.86,6100.0,126.3785,126.3785,126.1389,126.1481,6100.0
2014-11-19 12:15:00,136.88,136.91,136.85,136.88,2600.0,126.1665,126.1942,126.1389,126.1665,2600.0
2014-11-19 12:20:00,136.88,136.92,136.83,136.92,3600.0,126.1665,126.2034,126.1204,126.2034,3600.0
2014-11-19 12:25:00,136.91,136.92,136.87,136.87,3400.0,126.1942,126.2034,126.1573,126.1573,3400.0
2014-11-19 12:30:00,136.85,136.89,136.82,136.89,2900.0,126.1389,126.1757,126.1112,126.1757,2900.0
2014-11-19 12:35:00,136.91,137.0,136.9,137.0,30600.0,126.1942,126.2771,126.185,126.2771,30600.0
2014-11-19 12:40:00,137.0,137.0,136.85,136.87,3300.0,126.2771,126.2771,126.1389,126.1573,3300.0
2014-11-19 12:45:00,136.9,136.91,136.83,136.84,1200.0,126.185,126.1942,126.1204,126.1296,1200.0
2014-11-19 12:50:00,136.88,136.94,136.84,136.86,3400.0,126.1665,126.2218,126.1296,126.1481,3400.0
2014-11-19 12:55:00,136.88,136.91,136.82,136.89,9600.0,126.1665,126.1942,126.1112,126.1757,9600.0
2014-11-19 13:00:00,136.91,136.95,136.88,136.95,1600.0,126.1942,126.231,126.1665,126.231,1600.0
2014-11-19 13:05:00,136.93,136.93,136.84,136.84,2000.0,126.2126,126.2126,126.1296,126.1296,2000.0
2014-11-19 13:10:00,136.85,136.91,136.85,136.86,2200.0,126.1389,126.1942,126.1389,126.1481,2200.0
2014-11-19 13:15:00,136.87,136.92,136.87,136.9,3600.0,126.1573,126.2034,126.1573,126.185,3600.0
2014-11-19 13:20:00,136.9,136.92,136.85,136.92,2300.0,126.185,126.2034,126.1389,126.2034,2300.0
2014-11-19 13:25:00,136.91,136.91,136.84,136.84,4600.0,126.1942,126.1942,126.1296,126.1296,4600.0
2014-11-19 13:30:00,136.81,136.87,136.81,136.84,3800.0,126.102,126.1573,126.102,126.1296,3800.0
2014-11-19 13:35:00,136.83,136.84,136.75,136.78,5500.0,126.1204,126.1296,126.0467,126.0743,5500.0
2014-11-19 13:40:00,136.79,136.86,136.79,136.82,9500.0,126.0836,126.1481,126.0836,126.1112,9500.0
2014-11-19 13:45:00,136.82,136.83,136.79,136.82,4900.0,126.1112,126.1204,126.0836,126.1112,4900.0
2014-11-19 13:50:00,136.81,136.83,136.79,136.8,6800.0,126.102,126.1204,126.0836,126.0928,6800.0
2014-11-19 13:55:00,136.8,136.84,136.73,136.73,4900.0,126.0928,126.1296,126.0283,126.0283,4900.0
2014-11-19 14:00:00,136.72,137.06,136.61,137.0,19500.0,126.019,126.3324,125.9176,126.2771,19500.0
2014-11-19 14:05:00,137.04,137.04,136.99,136.99,10500.0,126.314,126.314,126.2679,126.2679,10500.0
2014-11-19 14:10:00,136.98,137.0,136.85,136.86,6800.0,126.2587,126.2771,126.1389,126.1481,6800.0
2014-11-19 14:15:00,136.86,136.87,136.81,136.81,5700.0,126.1481,126.1573,126.102,126.102,5700.0
2014-11-19 14:20:00,136.81,136.83,136.41,136.46,10500.0,126.102,126.1204,125.7333,125.7794,10500.0
2014-11-19 14:25:00,136.49,136.55,136.46,136.48,6900.0,125.807,125.8623,125.7794,125.7978,6900.0
2014-11-19 14:30:00,136.49,136.5,136.43,136.46,9400.0,125.807,125.8163,125.7517,125.7794,9400.0
2014-11-19 14:35:00,136.42,136.43,136.24,136.34,7100.0,125.7425,125.7517,125.5766,125.6688,7100.0
2014-11-19 14:40:00,136.34,136.34,136.21,136.27,6000.0,125.6688,125.6688,125.549,125.6043,6000.0
2014-11-19 14:45:00,136.26,136.32,136.17,136.24,6400.0,125.595,125.6503,125.5121,125.5766,6400.0
2014-11-19 14:50:00,136.22,136.47,136.21,136.45,7900.0,125.5582,125.7886,125.549,125.7702,7900.0
2014-11-19 14:55:00,136.45,136.59,136.45,136.54,6100.0,125.7702,125.8992,125.7702,125.8531,6100.0
2014-11-19 15:00:00,136.54,136.59,136.48,136.53,6600.0,125.8531,125.8992,125.7978,125.8439,6600.0
2014-11-19 15:05:00,136.56,136.6,136.52,136.53,8700.0,125.8716,125.9084,125.8347,125.8439,8700.0
2014-11-19 15:10:00,136.52,136.64,136.48,136.52,6000.0,125.8347,125.9453,125.7978,125.8347,6000.0
2014-11-19 15:15:00,136.54,136.83,136.52,136.79,17800.0,125.8531,126.1204,125.8347,126.0836,17800.0
2014-11-19 15:20:00,136.79,136.83,136.59,136.68,20700.0,126.0836,126.1204,125.8992,125.9822,20700.0
2014-11-19 15:25:00,136.69,136.77,136.59,136.59,7600.0,125.9914,126.0651,125.8992,125.8992,7600.0
2014-11-19 15:30:00,136.63,136.69,136.59,136.59,8400.0,125.9361,125.9914,125.8992,125.8992,8400.0
2014-11-19 15:35:00,136.56,136.58,136.28,136.33,19100.0,125.8716,125.89,125.6135,125.6596,19100.0
2014-11-19 15:40:00,136.34,136.36,136.17,136.19,25600.0,125.6688,125.6872,125.5121,125.5305,25600.0
2014-11-19 15:45:00,136.22,136.25,136.18,136.21,30800.0,125.5582,125.5858,125.5213,125.549,30800.0
2014-11-19 15:50:00,136.22,136.36,136.21,136.34,40500.0,125.5582,125.6872,125.549,125.6688,40500.0
2014-11-19 15:55:00,136.35,136.57,136.35,136.57,58700.0,125.678,125.8808,125.678,125.8808,58700.0
2014-11-20 09:30:00,136.12,136.12,135.87,136.12,15800.0,125.466,125.466,125.2356,125.466,15800.0
2014-11-20 09:35:00,136.09,136.09,135.75,135.8,9300.0,125.4383,125.4383,125.125,125.171,9300.0
2014-11-20 09:40:00,135.81,136.17,135.67,135.68,51900.0,125.1803,125.5121,125.0512,125.0604,51900.0
2014-11-20 09:45:00,135.66,135.71,135.45,135.54,6000.0,125.042,125.0881,124.8484,124.9314,6000.0
2014-11-20 09:50:00,135.63,135.8,135.38,135.47,25300.0,125.0144,125.171,124.7839,124.8669,25300.0
2014-11-20 09:55:00,135.47,136.17,135.47,135.92,20100.0,124.8669,125.5121,124.8669,125.2817,20100.0
2014-11-20 10:00:00,135.86,136.14,135.86,135.92,26000.0,125.2264,125.4844,125.2264,125.2817,26000.0
2014-11-20 10:05:00,135.97,136.07,135.83,135.83,18700.0,125.3277,125.4199,125.1987,125.1987,18700.0
2014-11-20 10:10:00,135.83,135.88,135.49,135.49,4900.0,125.1987,125.2448,124.8853,124.8853,4900.0
2014-11-20 10:15:00,135.56,135.7,135.43,135.5,5500.0,124.9498,125.0789,124.83,124.8945,5500.0
2014-11-20 10:20:00,135.49,135.6,135.43,135.46,3600.0,124.8853,124.9867,124.83,124.8577,3600.0
2014-11-20 10:25:00,135.48,135.68,135.43,135.63,3700.0,124.8761,125.0604,124.83,125.0144,3700.0
2014-11-20 10:30:00,135.64,135.89,135.62,135.82,7500.0,125.0236,125.254,125.0051,125.1895,7500.0
2014-11-20 10:35:00,135.88,136.05,135.88,136.04,4500.0,125.2448,125.4015,125.2448,125.3923,4500.0
2014-11-20 10:40:00,136.05,136.11,135.99,135.99,6100.0,125.4015,125.4568,125.3462,125.3462,6100.0
2014-11-20 10:45:00,136.0,136.1,135.99,136.05,10600.0,125.3554,125.4476,125.3462,125.4015,10600.0
2014-11-20 10:50:00,136.06,136.09,136.01,136.01,7100.0,125.4107,125.4383,125.3646,125.3646,7100.0
2014-11-20 10:55:00,136.01,136.14,136.01,136.11,5500.0,125.3646,125.4844,125.3646,125.4568,5500.0
2014-11-20 11:00:00,136.11,136.15,136.07,136.07,15500.0,125.4568,125.4937,125.4199,125.4199,15500.0
2014-11-20 11:05:00,136.08,136.14,136.04,136.12,17600.0,125.4291,125.4844,125.3923,125.466,17600.0
2014-11-20 11:10:00,136.15,136.28,136.13,136.26,10900.0,125.4937,125.6135,125.4752,125.595,10900.0
2014-11-20 11:15:00,136.25,136.53,136.25,136.53,13600.0,125.5858,125.8439,125.5858,125.8439,13600.0
2014-11-20 11:20:00,136.48,136.51,136.46,136.49,5100.0,125.7978,125.8255,125.7794,125.807,5100.0
2014-11-20 11:25:00,136.5,136.59,136.5,136.53,4200.0,125.8163,125.8992,125.8163,125.8439,4200.0
2014-11-20 11:30:00,136.52,136.54,136.37,136.39,4800.0,125.8347,125.8531,125.6964,125.7149,4800.0
2014-11-20 11:35:00,136.4,136.44,136.36,136.37,2500.0,125.7241,125.761,125.6872,125.6964,2500.0
2014-11-20 11:40:00,136.37,136.47,136.37,136.45,3200.0,125.6964,125.7886,125.6964,125.7702,3200.0
2014-11-20 11:45:00,136.46,136.47,136.45,136.45,1300.0,125.7794,125.7886,125.7702,125.7702,1300.0
2014-11-20 11:50:00,136.45,136.45,136.44,136.44,1500.0,125.7702,125.7702,125.761,125.761,1500.0
2014-11-20 11:55:00,136.45,136.45,136.37,136.38,5900.0,125.7702,125.7702,125.6964,125.7057,5900.0
2014-11-20 12:00:00,136.39,136.39,136.28,136.29,3500.0,125.7149,125.7149,125.6135,125.6227,3500.0
2014-11-20 12:05:00,136.29,136.34,136.29,136.32,3200.0,125.6227,125.6688,125.6227,125.6503,3200.0
2014-11-20 12:10:00,136.33,136.44,136.33,136.39,6400.0,125.6596,125.761,125.6596,125.7149,6400.0
2014-11-20 12:15:00,136.44,136.65,136.44,136.63,12300.0,125.761,125.9545,125.761,125.9361,12300.0
2014-11-20 12:20:00,136.63,136.63,136.56,136.56,3500.0,125.9361,125.9361,125.8716,125.8716,3500.0
2014-11-20 12:25:00,136.58,136.59,136.53,136.57,1200.0,125.89,125.8992,125.8439,125.8808,1200.0
2014-11-20 12:30:00,136.57,136.67,136.57,136.66,4600.0,125.8808,125.973,125.8808,125.9637,4600.0
2014-11-20 12:35:00,136.68,136.71,136.63,136.63,3800.0,125.9822,126.0098,125.9361,125.9361,3800.0
2014-11-20 12:40:00,136.63,136.63,136.51,136.52,1700.0,125.9361,125.9361,125.8255,125.8347,1700.0
2014-11-20 12:45:00,136.53,136.55,136.51,136.51,2700.0,125.8439,125.8623,125.8255,125.8255,2700.0
2014-11-20 12:50:00,136.51,136.51,136.38,136.41,2600.0,125.8255,125.8255,125.7057,125.7333,2600.0
2014-11-20 12:55:00,136.4,136.42,136.35,136.42,1900.0,125.7241,125.7425,125.678,125.7425,1900.0
2014-11-20 13:00:00,136.4,136.5,136.4,136.48,1900.0,125.7241,125.8163,125.7241,125.7978,1900.0
2014-11-20 13:05:00,136.46,136.46,136.38,136.38,1800.0,125.7794,125.7794,125.7057,125.7057,1800.0
2014-11-20 13:10:00,136.36,136.39,136.33,136.37,2700.0,125.6872,125.7149,125.6596,125.6964,2700.0
2014-11-20 13:15:00,136.37,136.37,136.25,136.27,3300.0,125.6964,125.6964,125.5858,125.6043,3300.0
2014-11-20 13:20:00,136.27,136.28,136.2,136.21,3100.0,125.6043,125.6135,125.5397,125.549,3100.0
2014-11-20 13:25:00,136.23,136.33,136.22,136.3,4800.0,125.5674,125.6596,125.5582,125.6319,4800.0
2014-11-20 13:30:00,136.3,136.31,136.27,136.3,2900.0,125.6319,125.6411,125.6043,125.6319,2900.0
2014-11-20 13:35:00,136.29,136.29,136.23,136.24,4100.0,125.6227,125.6227,125.5674,125.5766,4100.0
2014-11-20 13:40:00,136.22,136.23,136.18,136.19,2600.0,125.5582,125.5674,125.5213,125.5305,2600.0
2014-11-20 13:45:00,136.2,136.27,136.19,136.24,2700.0,125.5397,125.6043,125.5305,125.5766,2700.0
2014-11-20 13:50:00,136.23,136.23,136.11,136.11,3000.0,125.5674,125.5674,125.4568,125.4568,3000.0
2014-11-20 13:55:00,136.12,136.25,136.12,136.24,4400.0,125.466,125.5858,125.466,125.5766,4400.0
2014-11-20 14:00:00,136.23,136.42,136.22,136.32,20400.0,125.5674,125.7425,125.5582,125.6503,20400.0
2014-11-20 14:05:00,136.32,136.35,136.29,136.3,3000.0,125.6503,125.678,125.6227,125.6319,3000.0
2014-11-20 14:10:00,136.31,136.35,136.24,136.24,7500.0,125.6411,125.678,125.5766,125.5766,7500.0
2014-11-20 14:15:00,136.25,136.28,136.13,136.13,7500.0,125.5858,125.6135,125.4752,125.4752,7500.0
2014-11-20 14:20:00,136.15,136.16,136.11,136.12,5400.0,125.4937,125.5029,125.4568,125.466,5400.0
2014-11-20 14:25:00,136.12,136.19,136.12,136.13,5200.0,125.466,125.5305,125.466,125.4752,5200.0
2014-11-20 14:30:00,136.14,136.14,135.94,135.97,5500.0,125.4844,125.4844,125.3001,125.3277,5500.0
2014-11-20 14:35:00,135.96,136.0,135.96,135.98,4300.0,125.3185,125.3554,125.3185,125.337,4300.0
2014-11-20 14:40:00,135.98,136.0,135.89,135.89,5300.0,125.337,125.3554,125.254,125.254,5300.0
2014-11-20 14:45:00,135.83,135.92,135.77,135.8,5100.0,125.1987,125.2817,125.1434,125.171,5100.0
2014-11-20 14:50:00,135.81,135.84,135.68,135.68,20700.0,125.1803,125.2079,125.0604,125.0604,20700.0
2014-11-20 14:55:00,135.7,135.7,135.46,135.49,47100.0,125.0789,125.0789,124.8577,124.8853,47100.0
2014-11-20 15:00:00,135.49,135.67,135.49,135.66,17000.0,124.8853,125.0512,124.8853,125.042,17000.0
2014-11-20 15:05:00,135.67,135.72,135.51,135.51,13400.0,125.0512,125.0973,124.9037,124.9037,13400.0
2014-11-20 15:10:00,135.49,135.57,135.42,135.55,37900.0,124.8853,124.959,124.8208,124.9406,37900.0
2014-11-20 15:15:00,135.57,135.99,135.56,135.97,30600.0,124.959,125.3462,124.9498,125.3277,30600.0
2014-11-20 15:20:00,135.98,135.99,135.75,135.76,25200.0,125.337,125.3462,125.125,125.1342,25200.0
2014-11-20 15:25:00,135.76,136.03,135.75,135.98,21900.0,125.1342,125.383,125.125,125.337,21900.0
2014-11-20 15:30:00,135.99,136.14,135.99,136.13,12700.0,125.3462,125.4844,125.3462,125.4752,12700.0
2014-11-20 15:35:00,136.14,136.14,136.05,136.12,11200.0,125.4844,125.4844,125.4015,125.466,11200.0
2014-11-20 15:40:00,136.13,136.32,136.13,136.25,16200.0,125.4752,125.6503,125.4752,125.5858,16200.0
2014-11-20 15:45:00,136.27,136.32,136.1,136.1,23500.0,125.6043,125.6503,125.4476,125.4476,23500.0
2014-11-20 15:50:00,136.1,136.2,136.09,136.13,22000.0,125.4476,125.5397,125.4383,125.4752,22000.0
2014-11-20 15:55:00,136.15,136.22,136.11,136.18,27000.0,125.4937,125.5582,125.4568,125.5213,27000.0
2014-11-21 09:30:00,137.5,137.79,137.49,137.74,1300.0,126.738,127.0053,126.7288,126.9592,1300.0
2014-11-21 09:35:00,137.66,137.66,136.9,137.07,60300.0,126.8855,126.8855,126.185,126.3416,60300.0
2014-11-21 09:40:00,136.99,137.14,136.76,137.14,9200.0,126.2679,126.4062,126.0559,126.4062,9200.0
2014-11-21 09:45:00,137.23,137.56,137.19,137.48,11800.0,126.4891,126.7933,126.4523,126.7196,11800.0
2014-11-21 09:50:00,137.59,137.64,137.22,137.34,7800.0,126.8209,126.867,126.4799,126.5905,7800.0
2014-11-21 09:55:00,137.34,137.34,136.99,137.33,13200.0,126.5905,126.5905,126.2679,126.5813,13200.0
2014-11-21 10:00:00,137.32,137.35,137.12,137.3,18000.0,126.5721,126.5997,126.3877,126.5536,18000.0
2014-11-21 10:05:00,137.27,137.3,137.12,137.16,8600.0,126.526,126.5536,126.3877,126.4246,8600.0
2014-11-21 10:10:00,137.12,137.42,137.07,137.36,10900.0,126.3877,126.6643,126.3416,126.6089,10900.0
2014-11-21 10:15:00,137.3,137.58,137.3,137.5,8100.0,126.5536,126.8117,126.5536,126.738,8100.0
2014-11-21 10:20:00,137.56,137.57,137.4,137.4,7800.0,126.7933,126.8025,126.6458,126.6458,7800.0
2014-11-21 10:25:00,137.41,137.63,137.36,137.54,9100.0,126.655,126.8578,126.6089,126.7749,9100.0
2014-11-21 10:30:00,137.48,137.5,137.16,137.17,42700.0,126.7196,126.738,126.4246,126.4338,42700.0
2014-11-21 10:35:00,137.12,137.33,137.01,137.28,6700.0,126.3877,126.5813,126.2863,126.5352,6700.0
2014-11-21 10:40:00,137.22,137.28,136.94,137.02,7000.0,126.4799,126.5352,126.2218,126.2956,7000.0
2014-11-21 10:45:00,137.04,137.2,137.04,137.08,5300.0,126.314,126.4615,126.314,126.3509,5300.0
2014-11-21 10:50:00,137.04,137.13,137.03,137.13,4300.0,126.314,126.3969,126.3048,126.3969,4300.0
2014-11-21 10:55:00,137.11,137.2,137.06,137.1,6900.0,126.3785,126.4615,126.3324,126.3693,6900.0
2014-11-21 11:00:00,137.08,137.08,136.77,136.84,6200.0,126.3509,126.3509,126.0651,126.1296,6200.0
2014-11-21 11:05:00,136.78,136.86,136.76,136.86,3600.0,126.0743,126.1481,126.0559,126.1481,3600.0
2014-11-21 11:10:00,136.8,136.88,136.8,136.85,6600.0,126.0928,126.1665,126.0928,126.1389,6600.0
2014-11-21 11:15:00,136.88,136.97,136.87,136.87,5500.0,126.1665,126.2495,126.1573,126.1573,5500.0
2014-11-21 11:20:00,136.88,136.98,136.88,136.94,4000.0,126.1665,126.2587,126.1665,126.2218,4000.0
2014-11-21 11:25:00,136.95,137.0,136.74,136.74,17200.0,126.231,126.2771,126.0375,126.0375,17200.0
2014-11-21 11:30:00,136.78,136.88,136.78,136.84,9900.0,126.0743,126.1665,126.0743,126.1296,9900.0
2014-11-21 11:35:00,136.89,136.96,136.78,136.79,5300.0,126.1757,126.2403,126.0743,126.0836,5300.0
2014-11-21 11:40:00,136.78,136.9,136.78,136.87,3400.0,126.0743,126.185,126.0743,126.1573,3400.0
2014-11-21 11:45:00,136.89,136.98,136.86,136.96,5100.0,126.1757,126.2587,126.1481,126.2403,5100.0
2014-11-21 11:50:00,136.95,137.03,136.94,136.99,4000.0,126.231,126.3048,126.2218,126.2679,4000.0
2014-11-21 11:55:00,136.96,137.0,136.92,136.98,4300.0,126.2403,126.2771,126.2034,126.2587,4300.0
2014-11-21 12:00:00,136.97,137.01,136.92,136.95,5500.0,126.2495,126.2863,126.2034,126.231,5500.0
2014-11-21 12:05:00,136.97,136.98,136.9,136.94,3300.0,126.2495,126.2587,126.185,126.2218,3300.0
2014-11-21 12:10:00,136.95,136.95,136.8,136.81,6800.0,126.231,126.231,126.0928,126.102,6800.0
2014-11-21 12:15:00,136.8,136.81,136.73,136.75,4300.0,126.0928,126.102,126.0283,126.0467,4300.0
2014-11-21 12:20:00,136.73,136.76,136.67,136.69,4700.0,126.0283,126.0559,125.973,125.9914,4700.0
2014-11-21 12:25:00,136.69,136.73,136.55,136.55,11900.0,125.9914,126.0283,125.8623,125.8623,11900.0
2014-11-21 12:30:00,136.56,136.61,136.46,136.49,8200.0,125.8716,125.9176,125.7794,125.807,8200.0
2014-11-21 12:35:00,136.49,136.58,136.48,136.54,4000.0,125.807,125.89,125.7978,125.8531,4000.0
2014-11-21 12:40:00,136.57,136.69,136.51,136.56,6200.0,125.8808,125.9914,125.8255,125.8716,6200.0
2014-11-21 12:45:00,136.59,136.69,136.57,136.66,6200.0,125.8992,125.9914,125.8808,125.9637,6200.0
2014-11-21 12:50:00,136.65,136.68,136.54,136.6,6300.0,125.9545,125.9822,125.8531,125.9084,6300.0
2014-11-21 12:55:00,136.6,136.7,136.56,136.68,5700.0,125.9084,126.0006,125.8716,125.9822,5700.0
2014-11-21 13:00:00,136.66,136.66,136.49,136.54,4300.0,125.9637,125.9637,125.807,125.8531,4300.0
2014-11-21 13:05:00,136.53,136.54,136.45,136.52,4700.0,125.8439,125.8531,125.7702,125.8347,4700.0
2014-11-21 13:10:00,136.52,136.54,136.46,136.49,3200.0,125.8347,125.8531,125.7794,125.807,3200.0
2014-11-21 13:15:00,136.5,136.5,136.38,136.38,4100.0,125.8163,125.8163,125.7057,125.7057,4100.0
2014-11-21 13:20:00,136.38,136.39,136.23,136.28,7300.0,125.7057,125.7149,125.5674,125.6135,7300.0
2014-11-21 13:25:00,136.29,136.3,136.14,136.16,5900.0,125.6227,125.6319,125.4844,125.5029,5900.0
2014-11-21 13:30:00,136.16,136.28,136.1,136.27,9200.0,125.5029,125.6135,125.4476,125.6043,9200.0
2014-11-21 13:35:00,136.27,136.36,136.27,136.33,5500.0,125.6043,125.6872,125.6043,125.6596,5500.0
2014-11-21 13:40:00,136.36,136.4,136.34,136.4,3700.0,125.6872,125.7241,125.6688,125.7241,3700.0
2014-11-21 13:45:00,136.38,136.5,136.38,136.5,5200.0,125.7057,125.8163,125.7057,125.8163,5200.0
2014-11-21 13:50:00,136.5,136.57,136.47,136.56,4500.0,125.8163,125.8808,125.7886,125.8716,4500.0
2014-11-21 13:55:00,136.55,136.62,136.55,136.59,5400.0,125.8623,125.9269,125.8623,125.8992,5400.0
2014-11-21 14:00:00,136.59,136.7,136.59,136.61,9900.0,125.8992,126.0006,125.8992,125.9176,9900.0
2014-11-21 14:05:00,136.6,136.68,136.55,136.67,10600.0,125.9084,125.9822,125.8623,125.973,10600.0
2014-11-21 14:10:00,136.68,136.7,136.57,136.59,7500.0,125.9822,126.0006,125.8808,125.8992,7500.0
2014-11-21 14:15:00,136.6,136.63,136.53,136.54,8500.0,125.9084,125.9361,125.8439,125.8531,8500.0
2014-11-21 14:20:00,136.53,136.59,136.44,136.44,9600.0,125.8439,125.8992,125.761,125.761,9600.0
2014-11-21 14:25:00,136.47,136.54,136.44,136.44,9400.0,125.7886,125.8531,125.761,125.761,9400.0
2014-11-21 14:30:00,136.43,136.43,136.37,136.4,4800.0,125.7517,125.7517,125.6964,125.7241,4800.0
2014-11-21 14:35:00,136.41,136.44,136.23,136.32,9100.0,125.7333,125.761,125.5674,125.6503,9100.0
2014-11-21 14:40:00,136.28,136.45,136.28,136.43,5200.0,125.6135,125.7702,125.6135,125.7517,5200.0
2014-11-21 14:45:00,136.41,136.53,136.39,136.47,7600.0,125.7333,125.8439,125.7149,125.7886,7600.0
2014-11-21 14:50:00,136.47,136.51,136.41,136.47,9500.0,125.7886,125.8255,125.7333,125.7886,9500.0
2014-11-21 14:55:00,136.48,136.5,136.37,136.4,5000.0,125.7978,125.8163,125.6964,125.7241,5000.0
2014-11-21 15:00:00,136.41,136.49,136.4,136.44,7300.0,125.7333,125.807,125.7241,125.761,7300.0
2014-11-21 15:05:00,136.42,136.45,136.32,136.35,9200.0,125.7425,125.7702,125.6503,125.678,9200.0
2014-11-21 15:10:00,136.35,136.47,136.35,136.38,9400.0,125.678,125.7886,125.678,125.7057,9400.0
2014-11-21 15:15:00,136.34,136.43,136.33,136.39,10500.0,125.6688,125.7517,125.6596,125.7149,10500.0
2014-11-21 15:20:00,136.38,136.52,136.37,136.44,12400.0,125.7057,125.8347,125.6964,125.761,12400.0
2014-11-21 15:25:00,136.44,136.48,136.41,136.44,14000.0,125.761,125.7978,125.7333,125.761,14000.0
2014-11-21 15:30:00,136.43,136.54,136.38,136.51,9100.0,125.7517,125.8531,125.7057,125.8255,9100.0
2014-11-21 15:35:00,136.5,136.57,136.42,136.43,14600.0,125.8163,125.8808,125.7425,125.7517,14600.0
2014-11-21 15:40:00,136.44,136.46,136.27,136.3,46100.0,125.761,125.7794,125.6043,125.6319,46100.0
2014-11-21 15:45:00,136.29,136.39,136.2,136.24,30600.0,125.6227,125.7149,125.5397,125.5766,30600.0
2014-11-21 15:50:00,136.24,136.33,136.13,136.15,20300.0,125.5766,125.6596,125.4752,125.4937,20300.0
2014-11-21 15:55:00,136.14,136.4,136.02,136.36,76400.0,125.4844,125.7241,125.3738,125.6872,76400.0
2014-11-24 09:30:00,137.3,137.36,136.71,137.33,9100.0,126.5536,126.6089,126.0098,126.5813,9100.0
2014-11-24 09:35:00,137.29,137.87,137.09,137.09,37100.0,126.5444,127.079,126.3601,126.3601,37100.0
2014-11-24 09:40:00,137.2,137.31,136.76,137.18,9800.0,126.4615,126.5629,126.0559,126.443,9800.0
2014-11-24 09:45:00,137.29,137.47,137.21,137.35,12600.0,126.5444,126.7103,126.4707,126.5997,12600.0
2014-11-24 09:50:00,137.47,137.9,137.46,137.9,5100.0,126.7103,127.1067,126.7011,127.1067,5100.0
2014-11-24 09:55:00,138.02,138.03,137.87,137.91,6800.0,127.2173,127.2265,127.079,127.1159,6800.0
2014-11-24 10:00:00,137.95,138.24,137.88,138.2,12100.0,127.1528,127.4201,127.0882,127.3832,12100.0
2014-11-24 10:05:00,138.24,138.25,137.93,138.18,5700.0,127.4201,127.4293,127.1343,127.3648,5700.0
2014-11-24 10:10:00,138.2,138.32,138.06,138.32,19600.0,127.3832,127.4938,127.2542,127.4938,19600.0
2014-11-24 10:15:00,138.35,138.6,138.25,138.57,18400.0,127.5215,127.7519,127.4293,127.7242,18400.0
2014-11-24 10:20:00,138.61,139.05,138.55,139.05,27900.0,127.7611,128.1667,127.7058,128.1667,27900.0
2014-11-24 10:25:00,139.02,139.33,138.51,138.7,60800.0,128.139,128.4248,127.6689,127.8441,60800.0
2014-11-24 10:30:00,138.72,138.89,138.72,138.77,14200.0,127.8625,128.0192,127.8625,127.9086,14200.0
2014-11-24 10:35:00,138.76,138.76,138.33,138.43,15900.0,127.8994,127.8994,127.503,127.5952,15900.0
2014-11-24 10:40:00,138.38,138.51,138.35,138.5,8800.0,127.5491,127.6689,127.5215,127.6597,8800.0
2014-11-24 10:45:00,138.51,138.77,138.51,138.77,6800.0,127.6689,127.9086,127.6689,127.9086,6800.0
2014-11-24 10:50:00,138.78,138.92,138.78,138.86,7700.0,127.9178,128.0468,127.9178,127.9915,7700.0
2014-11-24 10:55:00,138.87,139.11,138.86,139.06,7700.0,128.0008,128.222,127.9915,128.1759,7700.0
2014-11-24 11:00:00,139.04,139.08,138.96,138.98,3300.0,128.1575,128.1943,128.0837,128.1022,3300.0
2014-11-24 11:05:00,139.01,139.03,138.93,138.97,7300.0,128.1298,128.1482,128.0561,128.0929,7300.0
2014-11-24 11:10:00,138.98,139.19,138.97,139.15,8000.0,128.1022,128.2957,128.0929,128.2588,8000.0
2014-11-24 11:15:00,139.16,139.24,139.15,139.21,5400.0,128.2681,128.3418,128.2588,128.3141,5400.0
2014-11-24 11:20:00,139.2,139.25,139.16,139.25,6000.0,128.3049,128.351,128.2681,128.351,6000.0
2014-11-24 11:25:00,139.25,139.25,139.11,139.25,5900.0,128.351,128.351,128.222,128.351,5900.0
2014-11-24 11:30:00,139.26,139.38,139.23,139.23,10300.0,128.3602,128.4708,128.3326,128.3326,10300.0
2014-11-24 11:35:00,139.23,139.3,139.15,139.29,8700.0,128.3326,128.3971,128.2588,128.3879,8700.0
2014-11-24 11:40:00,139.28,139.44,139.28,139.44,11300.0,128.3787,128.5261,128.3787,128.5261,11300.0
2014-11-24 11:45:00,139.43,139.47,139.42,139.47,9100.0,128.5169,128.5538,128.5077,128.5538,9100.0
2014-11-24 11:50:00,139.48,139.7,139.47,139.68,7100.0,128.563,128.7658,128.5538,128.7474,7100.0
2014-11-24 11:55:00,139.7,140.0,139.7,139.88,17600.0,128.7658,129.0423,128.7658,128.9317,17600.0
2014-11-24 12:00:00,139.87,140.03,139.78,139.98,35800.0,128.9225,129.07,128.8395,129.0239,35800.0
2014-11-24 12:05:00,139.98,140.01,139.88,139.99,23700.0,129.0239,129.0515,128.9317,129.0331,23700.0
2014-11-24 12:10:00,140.0,140.41,139.99,140.05,39700.0,129.0423,129.4202,129.0331,129.0884,39700.0
2014-11-24 12:15:00,140.03,140.05,139.84,139.94,11200.0,129.07,129.0884,128.8948,128.987,11200.0
2014-11-24 12:20:00,139.94,139.96,139.82,139.91,7900.0,128.987,129.0054,128.8764,128.9594,7900.0
2014-11-24 12:25:00,139.93,140.08,139.83,140.08,15200.0,128.9778,129.1161,128.8856,129.1161,15200.0
2014-11-24 12:30:00,140.07,140.09,139.87,140.08,28600.0,129.1068,129.1253,128.9225,129.1161,28600.0
2014-11-24 12:35:00,140.09,140.11,139.95,139.99,12400.0,129.1253,129.1437,128.9962,129.0331,12400.0
2014-11-24 12:40:00,140.01,140.04,139.92,140.03,7900.0,129.0515,129.0792,128.9686,129.07,7900.0
2014-11-24 12:45:00,140.02,140.02,139.99,140.02,4100.0,129.0608,129.0608,129.0331,129.0608,4100.0
2014-11-24 12:50:00,140.05,140.26,140.05,140.23,6500.0,129.0884,129.282,129.0884,129.2543,6500.0
2014-11-24 12:55:00,140.23,140.31,140.22,140.3,31200.0,129.2543,129.3281,129.2451,129.3188,31200.0
2014-11-24 13:00:00,140.3,140.35,140.18,140.22,11000.0,129.3188,129.3649,129.2082,129.2451,11000.0
2014-11-24 13:05:00,140.22,140.34,140.22,140.31,15000.0,129.2451,129.3557,129.2451,129.3281,15000.0
2014-11-24 13:10:00,140.34,140.46,140.27,140.27,9500.0,129.3557,129.4663,129.2912,129.2912,9500.0
2014-11-24 13:15:00,140.28,140.29,140.13,140.17,30400.0,129.3004,129.3096,129.1621,129.199,30400.0
2014-11-24 13:20:00,140.16,140.21,139.91,139.91,10500.0,129.1898,129.2359,128.9594,128.9594,10500.0
2014-11-24 13:25:00,139.9,139.9,139.71,139.78,16800.0,128.9501,128.9501,128.775,128.8395,16800.0
2014-11-24 13:30:00,139.77,139.77,139.58,139.61,5400.0,128.8303,128.8303,128.6552,128.6828,5400.0
2014-11-24 13:35:00,139.58,139.83,139.56,139.79,6600.0,128.6552,128.8856,128.6368,128.8488,6600.0
2014-11-24 13:40:00,139.8,139.85,139.76,139.76,4400.0,128.858,128.9041,128.8211,128.8211,4400.0
2014-11-24 13:45:00,139.76,140.16,139.72,140.14,8600.0,128.8211,129.1898,128.7842,129.1714,8600.0
2014-11-24 13:50:00,140.16,140.3,140.16,140.24,5900.0,129.1898,129.3188,129.1898,129.2635,5900.0
2014-11-24 13:55:00,140.26,140.29,140.15,140.18,11500.0,129.282,129.3096,129.1806,129.2082,11500.0
2014-11-24 14:00:00,140.19,140.22,140.04,140.05,17200.0,129.2174,129.2451,129.0792,129.0884,17200.0
2014-11-24 14:05:00,140.03,140.08,139.9,139.93,13400.0,129.07,129.1161,128.9501,128.9778,13400.0
2014-11-24 14:10:00,139.91,140.02,139.88,140.01,9100.0,128.9594,129.0608,128.9317,129.0515,9100.0
2014-11-24 14:15:00,140.0,140.01,139.92,139.92,14000.0,129.0423,129.0515,128.9686,128.9686,14000.0
2014-11-24 14:20:00,139.89,139.94,139.86,139.94,10000.0,128.9409,128.987,128.9133,128.987,10000.0
2014-11-24 14:25:00,139.94,140.11,139.93,140.0,16000.0,128.987,129.1437,128.9778,129.0423,16000.0
2014-11-24 14:30:00,139.97,139.97,139.93,139.95,5600.0,129.0147,129.0147,128.9778,128.9962,5600.0
2014-11-24 14:35:00,139.95,139.99,139.94,139.99,14100.0,128.9962,129.0331,128.987,129.0331,14100.0
2014-11-24 14:40:00,139.97,140.12,139.97,140.09,16100.0,129.0147,129.1529,129.0147,129.1253,16100.0
2014-11-24 14:45:00,140.07,140.07,139.91,140.04,18400.0,129.1068,129.1068,128.9594,129.0792,18400.0
2014-11-24 14:50:00,140.04,140.12,140.03,140.03,21300.0,129.0792,129.1529,129.07,129.07,21300.0
2014-11-24 14:55:00,140.01,140.01,139.94,139.96,6300.0,129.0515,129.0515,128.987,129.0054,6300.0
2014-11-24 15:00:00,139.96,139.97,139.89,139.9,10400.0,129.0054,129.0147,128.9409,128.9501,10400.0
2014-11-24 15:05:00,139.9,139.96,139.89,139.96,16900.0,128.9501,129.0054,128.9409,129.0054,16900.0
2014-11-24 15:10:00,139.96,139.97,139.93,139.94,14100.0,129.0054,129.0147,128.9778,128.987,14100.0
2014-11-24 15:15:00,139.94,139.97,139.88,139.89,14600.0,128.987,129.0147,128.9317,128.9409,14600.0
2014-11-24 15:20:00,139.88,139.9,139.83,139.84,13500.0,128.9317,128.9501,128.8856,128.8948,13500.0
2014-11-24 15:25:00,139.84,139.96,139.83,139.92,12300.0,128.8948,129.0054,128.8856,128.9686,12300.0
2014-11-24 15:30:00,139.92,139.94,139.86,139.87,9900.0,128.9686,128.987,128.9133,128.9225,9900.0
2014-11-24 15:35:00,139.86,139.96,139.84,139.93,14300.0,128.9133,129.0054,128.8948,128.9778,14300.0
2014-11-24 15:40:00,139.92,140.0,139.91,139.92,15700.0,128.9686,129.0423,128.9594,128.9686,15700.0
2014-11-24 15:45:00,139.93,140.03,139.88,139.89,16900.0,128.9778,129.07,128.9317,128.9409,16900.0
2014-11-24 15:50:00,139.89,139.94,139.75,139.76,21800.0,128.9409,128.987,128.8119,128.8211,21800.0
2014-11-24 15:55:00,139.77,139.87,139.71,139.85,29500.0,128.8303,128.9225,128.775,128.9041,29500.0
2014-11-25 09:30:00,139.84,140.92,139.8,140.73,15700.0,128.8948,129.8903,128.858,129.7152,15700.0
2014-11-25 09:35:00,140.73,140.74,140.2,140.35,8400.0,129.7152,129.7244,129.2267,129.3649,8400.0
2014-11-25 09:40:00,140.21,140.75,140.16,140.42,9800.0,129.2359,129.7336,129.1898,129.4294,9800.0
2014-11-25 09:45:00,140.42,140.45,140.03,140.15,16000.0,129.4294,129.4571,129.07,129.1806,16000.0
2014-11-25 09:50:00,140.08,140.09,139.95,140.0,4000.0,129.1161,129.1253,128.9962,129.0423,4000.0
2014-11-25 09:55:00,139.94,140.09,139.88,139.99,8500.0,128.987,129.1253,128.9317,129.0331,8500.0
2014-11-25 10:00:00,140.03,140.2,139.99,140.13,7800.0,129.07,129.2267,129.0331,129.1621,7800.0
2014-11-25 10:05:00,140.11,140.11,139.88,140.01,6800.0,129.1437,129.1437,128.9317,129.0515,6800.0
2014-11-25 10:10:00,139.99,140.07,139.92,140.02,10800.0,129.0331,129.1068,128.9686,129.0608,10800.0
2014-11-25 10:15:00,140.01,140.01,139.8,139.82,5800.0,129.0515,129.0515,128.858,128.8764,5800.0
2014-11-25 10:20:00,139.8,140.03,139.77,139.94,12200.0,128.858,129.07,128.8303,128.987,12200.0
2014-11-25 10:25:00,139.87,140.01,139.82,139.96,6400.0,128.9225,129.0515,128.8764,129.0054,6400.0
2014-11-25 10:30:00,139.99,140.03,139.88,139.98,4200.0,129.0331,129.07,128.9317,129.0239,4200.0
2014-11-25 10:35:00,139.93,140.01,139.88,139.95,6900.0,128.9778,129.0515,128.9317,128.9962,6900.0
2014-11-25 10:40:00,139.93,140.05,139.91,140.02,11100.0,128.9778,129.0884,128.9594,129.0608,11100.0
2014-11-25 10:45:00,140.03,140.06,139.97,140.01,20000.0,129.07,129.0976,129.0147,129.0515,20000.0
2014-11-25 10:50:00,140.04,140.09,139.83,139.89,13400.0,129.0792,129.1253,128.8856,128.9409,13400.0
2014-11-25 10:55:00,139.87,139.92,139.81,139.92,4200.0,128.9225,128.9686,128.8672,128.9686,4200.0
2014-11-25 11:00:00,139.92,139.94,139.71,139.93,19000.0,128.9686,128.987,128.775,128.9778,19000.0
2014-11-25 11:05:00,139.99,139.99,139.62,139.62,5400.0,129.0331,129.0331,128.6921,128.6921,5400.0
2014-11-25 11:10:00,139.61,139.63,139.45,139.45,7000.0,128.6828,128.7013,128.5354,128.5354,7000.0
2014-11-25 11:15:00,139.46,139.46,139.36,139.42,6300.0,128.5446,128.5446,128.4524,128.5077,6300.0
2014-11-25 11:20:00,139.42,139.45,139.27,139.27,5300.0,128.5077,128.5354,128.3695,128.3695,5300.0
2014-11-25 11:25:00,139.24,139.24,139.03,139.03,4800.0,128.3418,128.3418,128.1482,128.1482,4800.0
2014-11-25 11:30:00,139.0,139.26,138.98,139.11,9200.0,128.1206,128.3602,128.1022,128.222,9200.0
2014-11-25 11:35:00,139.1,139.25,139.05,139.23,7100.0,128.2128,128.351,128.1667,128.3326,7100.0
2014-11-25 11:40:00,139.24,139.28,139.14,139.24,6900.0,128.3418,128.3787,128.2496,128.3418,6900.0
2014-11-25 11:45:00,139.27,139.33,139.16,139.32,5600.0,128.3695,128.4248,128.2681,128.4155,5600.0
2014-11-25 11:50:00,139.31,139.31,139.14,139.18,4200.0,128.4063,128.4063,128.2496,128.2865,4200.0
2014-11-25 11:55:00,139.21,139.23,139.15,139.15,4800.0,128.3141,128.3326,128.2588,128.2588,4800.0
2014-11-25 12:00:00,139.2,139.26,139.19,139.23,2800.0,128.3049,128.3602,128.2957,128.3326,2800.0
2014-11-25 12:05:00,139.25,139.55,139.25,139.55,8000.0,128.351,128.6275,128.351,128.6275,8000.0
2014-11-25 12:10:00,139.55,139.6,139.52,139.54,4100.0,128.6275,128.6736,128.5999,128.6183,4100.0
2014-11-25 12:15:00,139.53,139.53,139.49,139.5,3300.0,128.6091,128.6091,128.5722,128.5815,3300.0
2014-11-25 12:20:00,139.49,139.57,139.49,139.51,5400.0,128.5722,128.646,128.5722,128.5907,5400.0
2014-11-25 12:25:00,139.5,139.5,139.43,139.45,4700.0,128.5815,128.5815,128.5169,128.5354,4700.0
2014-11-25 12:30:00,139.44,139.51,139.41,139.45,4000.0,128.5261,128.5907,128.4985,128.5354,4000.0
2014-11-25 12:35:00,139.44,139.46,139.29,139.29,8400.0,128.5261,128.5446,128.3879,128.3879,8400.0
2014-11-25 12:40:00,139.28,139.28,139.22,139.25,5200.0,128.3787,128.3787,128.3234,128.351,5200.0
2014-11-25 12:45:00,139.27,139.37,139.26,139.33,4100.0,128.3695,128.4616,128.3602,128.4248,4100.0
2014-11-25 12:50:00,139.35,139.36,139.29,139.34,3700.0,128.4432,128.4524,128.3879,128.434,3700.0
2014-11-25 12:55:00,139.37,139.47,139.37,139.46,5600.0,128.4616,128.5538,128.4616,128.5446,5600.0
2014-11-25 13:00:00,139.43,139.46,139.39,139.46,3400.0,128.5169,128.5446,128.4801,128.5446,3400.0
2014-11-25 13:05:00,139.47,139.47,139.37,139.4,3600.0,128.5538,128.5538,128.4616,128.4893,3600.0
2014-11-25 13:10:00,139.4,139.45,139.3,139.31,4600.0,128.4893,128.5354,128.3971,128.4063,4600.0
2014-11-25 13:15:00,139.32,139.33,139.22,139.23,10200.0,128.4155,128.4248,128.3234,128.3326,10200.0
2014-11-25 13:20:00,139.24,139.27,139.22,139.26,3000.0,128.3418,128.3695,128.3234,128.3602,3000.0
2014-11-25 13:25:00,139.27,139.27,139.22,139.25,6100.0,128.3695,128.3695,128.3234,128.351,6100.0
2014-11-25 13:30:00,139.25,139.33,139.25,139.26,10100.0,128.351,128.4248,128.351,128.3602,10100.0
2014-11-25 13:35:00,139.23,139.26,139.15,139.15,6400.0,128.3326,128.3602,128.2588,128.2588,6400.0
2014-11-25 13:40:00,139.12,139.26,139.12,139.25,3300.0,128.2312,128.3602,128.2312,128.351,3300.0
2014-11-25 13:45:00,139.26,139.33,139.25,139.3,3600.0,128.3602,128.4248,128.351,128.3971,3600.0
2014-11-25 13:50:00,139.29,139.29,139.23,139.26,6500.0,128.3879,128.3879,128.3326,128.3602,6500.0
2014-11-25 13:55:00,139.28,139.28,139.24,139.25,10900.0,128.3787,128.3787,128.3418,128.351,10900.0
2014-11-25 14:00:00,139.25,139.27,139.22,139.22,10900.0,128.351,128.3695,128.3234,128.3234,10900.0
2014-11-25 14:05:00,139.24,139.25,138.98,139.0,9100.0,128.3418,128.351,128.1022,128.1206,9100.0
2014-11-25 14:10:00,139.0,139.02,138.88,138.9,12300.0,128.1206,128.139,128.01,128.0284,12300.0
2014-11-25 14:15:00,138.9,138.91,138.8,138.81,11000.0,128.0284,128.0376,127.9362,127.9455,11000.0
2014-11-25 14:20:00,138.82,138.95,138.78,138.79,10600.0,127.9547,128.0745,127.9178,127.927,10600.0
2014-11-25 14:25:00,138.78,138.9,138.77,138.88,7900.0,127.9178,128.0284,127.9086,128.01,7900.0
2014-11-25 14:30:00,138.9,139.01,138.85,138.98,10400.0,128.0284,128.1298,127.9823,128.1022,10400.0
2014-11-25 14:35:00,139.0,139.01,138.83,138.83,9000.0,128.1206,128.1298,127.9639,127.9639,9000.0
2014-11-25 14:40:00,138.85,138.94,138.73,138.73,9200.0,127.9823,128.0653,127.8717,127.8717,9200.0
2014-11-25 14:45:00,138.72,138.79,138.65,138.65,12600.0,127.8625,127.927,127.798,127.798,12600.0
2014-11-25 14:50:00,138.65,138.66,138.48,138.48,9600.0,127.798,127.8072,127.6413,127.6413,9600.0
2014-11-25 14:55:00,138.48,138.5,138.32,138.48,15500.0,127.6413,127.6597,127.4938,127.6413,15500.0
2014-11-25 15:00:00,138.47,138.76,138.47,138.62,14200.0,127.6321,127.8994,127.6321,127.7703,14200.0
2014-11-25 15:05:00,138.62,138.78,138.59,138.7,13700.0,127.7703,127.9178,127.7427,127.8441,13700.0
2014-11-25 15:10:00,138.7,138.79,138.55,138.64,14500.0,127.8441,127.927,127.7058,127.7888,14500.0
2014-11-25 15:15:00,138.62,138.74,138.54,138.74,18500.0,127.7703,127.8809,127.6966,127.8809,18500.0
2014-11-25 15:20:00,138.74,138.79,138.66,138.66,13100.0,127.8809,127.927,127.8072,127.8072,13100.0
2014-11-25 15:25:00,138.65,138.77,138.62,138.75,22500.0,127.798,127.9086,127.7703,127.8902,22500.0
2014-11-25 15:30:00,138.75,138.83,138.59,138.6,42400.0,127.8902,127.9639,127.7427,127.7519,42400.0
2014-11-25 15:35:00,138.6,138.6,138.2,138.2,22800.0,127.7519,127.7519,127.3832,127.3832,22800.0
2014-11-25 15:40:00,138.18,138.21,137.95,137.95,31400.0,127.3648,127.3924,127.1528,127.1528,31400.0
2014-11-25 15:45:00,137.95,138.24,137.83,138.15,56000.0,127.1528,127.4201,127.0422,127.3371,56000.0
2014-11-25 15:50:00,138.15,138.2,137.81,137.85,53100.0,127.3371,127.3832,127.0237,127.0606,53100.0
2014-11-25 15:55:00,137.86,137.9,137.63,137.78,168100.0,127.0698,127.1067,126.8578,126.9961,168100.0
2014-11-26 09:30:00,138.18,138.69,138.18,138.4,25700.0,127.3648,127.8348,127.3648,127.5675,25700.0
2014-11-26 09:35:00,138.4,138.54,138.28,138.5,12300.0,127.5675,127.6966,127.4569,127.6597,12300.0
2014-11-26 09:40:00,138.51,138.58,138.24,138.33,14400.0,127.6689,127.7335,127.4201,127.503,14400.0
2014-11-26 09:45:00,138.32,138.35,138.13,138.24,10200.0,127.4938,127.5215,127.3187,127.4201,10200.0
2014-11-26 09:50:00,138.21,138.28,138.13,138.16,11900.0,127.3924,127.4569,127.3187,127.3463,11900.0
2014-11-26 09:55:00,138.17,138.18,138.0,138.15,8500.0,127.3555,127.3648,127.1989,127.3371,8500.0
2014-11-26 10:00:00,138.14,138.27,138.07,138.21,8200.0,127.3279,127.4477,127.2634,127.3924,8200.0
2014-11-26 10:05:00,138.26,138.32,138.02,138.04,10200.0,127.4385,127.4938,127.2173,127.2357,10200.0
2014-11-26 10:10:00,138.05,138.12,137.86,137.99,5600.0,127.2449,127.3095,127.0698,127.1896,5600.0
2014-11-26 10:15:00,137.98,137.98,137.65,137.67,5400.0,127.1804,127.1804,126.8762,126.8947,5400.0
2014-11-26 10:20:00,137.71,137.98,137.71,137.97,2600.0,126.9316,127.1804,126.9316,127.1712,2600.0
2014-11-26 10:25:00,137.99,138.01,137.67,137.67,7500.0,127.1896,127.2081,126.8947,126.8947,7500.0
2014-11-26 10:30:00,137.66,137.89,137.66,137.68,7400.0,126.8855,127.0975,126.8855,126.9039,7400.0
2014-11-26 10:35:00,137.65,137.78,137.62,137.7,7000.0,126.8762,126.9961,126.8486,126.9223,7000.0
2014-11-26 10:40:00,137.69,137.69,137.55,137.55,3800.0,126.9131,126.9131,126.7841,126.7841,3800.0
2014-11-26 10:45:00,137.63,137.68,137.53,137.55,4200.0,126.8578,126.9039,126.7656,126.7841,4200.0
2014-11-26 10:50:00,137.61,137.81,137.61,137.74,6700.0,126.8394,127.0237,126.8394,126.9592,6700.0
2014-11-26 10:55:00,137.73,137.89,137.73,137.85,3100.0,126.95,127.0975,126.95,127.0606,3100.0
2014-11-26 11:00:00,137.87,138.02,137.87,138.02,4200.0,127.079,127.2173,127.079,127.2173,4200.0
2014-11-26 11:05:00,138.01,138.06,137.96,138.0,4300.0,127.2081,127.2542,127.162,127.1989,4300.0
2014-11-26 11:10:00,137.99,138.0,137.86,137.92,3700.0,127.1896,127.1989,127.0698,127.1251,3700.0
2014-11-26 11:15:00,137.93,138.09,137.93,137.99,9200.0,127.1343,127.2818,127.1343,127.1896,9200.0
2014-11-26 11:20:00,137.99,137.99,137.86,137.89,3500.0,127.1896,127.1896,127.0698,127.0975,3500.0
2014-11-26 11:25:00,137.91,137.95,137.91,137.95,3800.0,127.1159,127.1528,127.1159,127.1528,3800.0
2014-11-26 11:30:00,137.94,137.97,137.86,137.88,4300.0,127.1436,127.1712,127.0698,127.0882,4300.0
2014-11-26 11:35:00,137.88,138.0,137.87,138.0,5600.0,127.0882,127.1989,127.079,127.1989,5600.0
2014-11-26 11:40:00,137.99,138.01,137.84,137.89,4200.0,127.1896,127.2081,127.0514,127.0975,4200.0
2014-11-26 11:45:00,137.91,138.0,137.89,138.0,3100.0,127.1159,127.1989,127.0975,127.1989,3100.0
2014-11-26 11:50:00,138.0,138.04,137.97,138.03,24700.0,127.1989,127.2357,127.1712,127.2265,24700.0
2014-11-26 11:55:00,138.02,138.03,137.95,138.0,2500.0,127.2173,127.2265,127.1528,127.1989,2500.0
2014-11-26 12:00:00,138.0,138.03,138.0,138.01,2700.0,127.1989,127.2265,127.1989,127.2081,2700.0
2014-11-26 12:05:00,138.03,138.08,138.03,138.05,4600.0,127.2265,127.2726,127.2265,127.2449,4600.0
2014-11-26 12:10:00,138.06,138.06,137.98,137.99,3100.0,127.2542,127.2542,127.1804,127.1896,3100.0
2014-11-26 12:15:00,138.0,138.01,137.83,137.91,9400.0,127.1989,127.2081,127.0422,127.1159,9400.0
2014-11-26 12:20:00,137.91,138.01,137.91,138.0,1600.0,127.1159,127.2081,127.1159,127.1989,1600.0
2014-11-26 12:25:00,137.97,137.99,137.93,137.98,1900.0,127.1712,127.1896,127.1343,127.1804,1900.0
2014-11-26 12:30:00,138.0,138.02,137.98,138.0,2700.0,127.1989,127.2173,127.1804,127.1989,2700.0
2014-11-26 12:35:00,138.01,138.05,137.97,137.97,2600.0,127.2081,127.2449,127.1712,127.1712,2600.0
2014-11-26 12:40:00,137.99,138.12,137.99,138.1,2200.0,127.1896,127.3095,127.1896,127.291,2200.0
2014-11-26 12:45:00,138.12,138.12,138.06,138.07,2700.0,127.3095,127.3095,127.2542,127.2634,2700.0
2014-11-26 12:50:00,138.07,138.07,137.94,137.96,2900.0,127.2634,127.2634,127.1436,127.162,2900.0
2014-11-26 12:55:00,137.97,137.97,137.9,137.9,4100.0,127.1712,127.1712,127.1067,127.1067,4100.0
2014-11-26 13:00:00,137.9,137.91,137.9,137.9,1900.0,127.1067,127.1159,127.1067,127.1067,1900.0
2014-11-26 13:05:00,137.9,137.9,137.85,137.89,2800.0,127.1067,127.1067,127.0606,127.0975,2800.0
2014-11-26 13:10:00,137.89,137.97,137.88,137.97,3600.0,127.0975,127.1712,127.0882,127.1712,3600.0
2014-11-26 13:15:00,137.94,137.96,137.94,137.96,2200.0,127.1436,127.162,127.1436,127.162,2200.0
2014-11-26 13:20:00,137.96,137.96,137.88,137.88,4000.0,127.162,127.162,127.0882,127.0882,4000.0
2014-11-26 13:25:00,137.86,137.86,137.79,137.79,2700.0,127.0698,127.0698,127.0053,127.0053,2700.0
2014-11-26 13:30:00,137.79,137.81,137.76,137.77,4300.0,127.0053,127.0237,126.9776,126.9869,4300.0
2014-11-26 13:35:00,137.76,137.76,137.72,137.74,3800.0,126.9776,126.9776,126.9408,126.9592,3800.0
2014-11-26 13:40:00,137.74,137.74,137.69,137.69,7500.0,126.9592,126.9592,126.9131,126.9131,7500.0
2014-11-26 13:45:00,137.7,137.72,137.67,137.67,4800.0,126.9223,126.9408,126.8947,126.8947,4800.0
2014-11-26 13:50:00,137.67,137.67,137.65,137.65,5100.0,126.8947,126.8947,126.8762,126.8762,5100.0
2014-11-26 13:55:00,137.65,137.65,137.6,137.6,4900.0,126.8762,126.8762,126.8302,126.8302,4900.0
2014-11-26 14:00:00,137.6,137.6,137.39,137.43,12900.0,126.8302,126.8302,126.6366,126.6735,12900.0
2014-11-26 14:05:00,137.41,137.46,137.4,137.41,4700.0,126.655,126.7011,126.6458,126.655,4700.0
2014-11-26 14:10:00,137.4,137.44,137.34,137.43,7400.0,126.6458,126.6827,126.5905,126.6735,7400.0
2014-11-26 14:15:00,137.43,137.43,137.34,137.35,9000.0,126.6735,126.6735,126.5905,126.5997,9000.0
2014-11-26 14:20:00,137.36,137.37,137.29,137.36,9400.0,126.6089,126.6182,126.5444,126.6089,9400.0
2014-11-26 14:25:00,137.4,137.51,137.31,137.33,10500.0,126.6458,126.7472,126.5629,126.5813,10500.0
2014-11-26 14:30:00,137.37,137.37,137.28,137.28,9200.0,126.6182,126.6182,126.5352,126.5352,9200.0
2014-11-26 14:35:00,137.28,137.28,137.03,137.05,9000.0,126.5352,126.5352,126.3048,126.3232,9000.0
2014-11-26 14:40:00,137.06,137.08,137.03,137.08,2900.0,126.3324,126.3509,126.3048,126.3509,2900.0
2014-11-26 14:45:00,137.08,137.08,136.93,136.94,6900.0,126.3509,126.3509,126.2126,126.2218,6900.0
2014-11-26 14:50:00,136.93,136.96,136.9,136.9,7500.0,126.2126,126.2403,126.185,126.185,7500.0
2014-11-26 14:55:00,136.92,136.93,136.67,136.78,27700.0,126.2034,126.2126,125.973,126.0743,27700.0
2014-11-26 15:00:00,136.79,137.34,136.78,137.32,22000.0,126.0836,126.5905,126.0743,126.5721,22000.0
2014-11-26 15:05:00,137.34,137.45,137.33,137.45,7300.0,126.5905,126.6919,126.5813,126.6919,7300.0
2014-11-26 15:10:00,137.47,137.62,137.46,137.62,10200.0,126.7103,126.8486,126.7011,126.8486,10200.0
2014-11-26 15:15:00,137.62,137.69,137.52,137.61,11200.0,126.8486,126.9131,126.7564,126.8394,11200.0
2014-11-26 15:20:00,137.67,137.68,137.54,137.54,6800.0,126.8947,126.9039,126.7749,126.7749,6800.0
2014-11-26 15:25:00,137.54,137.54,137.48,137.49,9300.0,126.7749,126.7749,126.7196,126.7288,9300.0
2014-11-26 15:30:00,137.49,137.51,137.42,137.48,11300.0,126.7288,126.7472,126.6643,126.7196,11300.0
2014-11-26 15:35:00,137.49,137.5,137.43,137.5,13300.0,126.7288,126.738,126.6735,126.738,13300.0
2014-11-26 15:40:00,137.5,137.6,137.43,137.59,16000.0,126.738,126.8302,126.6735,126.8209,16000.0
2014-11-26 15:45:00,137.62,137.66,137.57,137.59,16200.0,126.8486,126.8855,126.8025,126.8209,16200.0
2014-11-26 15:50:00,137.6,137.61,137.47,137.5,34200.0,126.8302,126.8394,126.7103,126.738,34200.0
2014-11-26 15:55:00,137.5,137.55,137.48,137.49,46300.0,126.738,126.7841,126.7196,126.7288,46300.0
2014-11-28 09:30:00,137.54,138.62,137.54,138.56,12800.0,126.7749,127.7703,126.7749,127.715,12800.0
2014-11-28 09:35:00,138.56,138.62,137.6,137.81,18000.0,127.715,127.7703,126.8302,127.0237,18000.0
2014-11-28 09:40:00,137.89,138.39,137.77,138.35,28700.0,127.0975,127.5583,126.9869,127.5215,28700.0
2014-11-28 09:45:00,138.65,138.7,138.36,138.53,15700.0,127.798,127.8441,127.5307,127.6874,15700.0
2014-11-28 09:50:00,138.55,138.56,138.39,138.5,2700.0,127.7058,127.715,127.5583,127.6597,2700.0
2014-11-28 09:55:00,138.5,138.6,138.36,138.5,7300.0,127.6597,127.7519,127.5307,127.6597,7300.0
2014-11-28 10:00:00,138.39,138.52,138.3,138.38,9000.0,127.5583,127.6782,127.4754,127.5491,9000.0
2014-11-28 10:05:00,138.39,138.52,138.29,138.52,17800.0,127.5583,127.6782,127.4662,127.6782,17800.0
2014-11-28 10:10:00,138.54,138.58,138.41,138.46,2800.0,127.6966,127.7335,127.5768,127.6229,2800.0
2014-11-28 10:15:00,138.46,138.57,138.45,138.5,23200.0,127.6229,127.7242,127.6136,127.6597,23200.0
2014-11-28 10:20:00,138.5,138.66,138.47,138.63,4200.0,127.6597,127.8072,127.6321,127.7795,4200.0
2014-11-28 10:25:00,138.66,138.72,138.57,138.64,13000.0,127.8072,127.8625,127.7242,127.7888,13000.0
2014-11-28 10:30:00,138.58,138.72,138.55,138.72,12000.0,127.7335,127.8625,127.7058,127.8625,12000.0
2014-11-28 10:35:00,138.79,138.81,138.69,138.72,4700.0,127.927,127.9455,127.8348,127.8625,4700.0
2014-11-28 10:40:00,138.78,138.98,138.73,138.8,9700.0,127.9178,128.1022,127.8717,127.9362,9700.0
2014-11-28 10:45:00,138.76,138.85,138.68,138.72,6900.0,127.8994,127.9823,127.8256,127.8625,6900.0
2014-11-28 10:50:00,138.72,138.77,138.55,138.63,4300.0,127.8625,127.9086,127.7058,127.7795,4300.0
2014-11-28 10:55:00,138.55,138.63,138.45,138.47,4600.0,127.7058,127.7795,127.6136,127.6321,4600.0
2014-11-28 11:00:00,138.5,138.63,138.46,138.54,6600.0,127.6597,127.7795,127.6229,127.6966,6600.0
2014-11-28 11:05:00,138.53,138.56,138.42,138.49,2800.0,127.6874,127.715,127.586,127.6505,2800.0
2014-11-28 11:10:00,138.5,138.62,138.46,138.51,3300.0,127.6597,127.7703,127.6229,127.6689,3300.0
2014-11-28 11:15:00,138.47,138.55,138.46,138.52,1400.0,127.6321,127.7058,127.6229,127.6782,1400.0
2014-11-28 11:20:00,138.52,138.52,138.24,138.27,7300.0,127.6782,127.6782,127.4201,127.4477,7300.0
2014-11-28 11:25:00,138.29,138.29,138.18,138.18,3700.0,127.4662,127.4662,127.3648,127.3648,3700.0
2014-11-28 11:30:00,138.19,138.36,138.19,138.36,19100.0,127.374,127.5307,127.374,127.5307,19100.0
2014-11-28 11:35:00,138.4,138.55,138.4,138.55,14300.0,127.5675,127.7058,127.5675,127.7058,14300.0
2014-11-28 11:40:00,138.54,138.69,138.54,138.59,3000.0,127.6966,127.8348,127.6966,127.7427,3000.0
2014-11-28 11:45:00,138.58,138.58,138.49,138.52,3400.0,127.7335,127.7335,127.6505,127.6782,3400.0
2014-11-28 11:50:00,138.49,138.49,138.12,138.2,4000.0,127.6505,127.6505,127.3095,127.3832,4000.0
2014-11-28 11:55:00,138.19,138.21,138.14,138.17,3200.0,127.374,127.3924,127.3279,127.3555,3200.0
2014-11-28 12:00:00,138.19,138.28,138.03,138.24,4400.0,127.374,127.4569,127.2265,127.4201,4400.0
2014-11-28 12:05:00,138.31,138.31,138.12,138.12,3900.0,127.4846,127.4846,127.3095,127.3095,3900.0
2014-11-28 12:10:00,138.15,138.15,138.02,138.06,2600.0,127.3371,127.3371,127.2173,127.2542,2600.0
2014-11-28 12:15:00,138.02,138.02,137.9,137.91,5300.0,127.2173,127.2173,127.1067,127.1159,5300.0
2014-11-28 12:20:00,137.92,138.04,137.91,138.0,2900.0,127.1251,127.2357,127.1159,127.1989,2900.0
2014-11-28 12:25:00,137.98,138.21,137.98,138.08,3200.0,127.1804,127.3924,127.1804,127.2726,3200.0
2014-11-28 12:30:00,138.08,138.17,137.98,137.99,3300.0,127.2726,127.3555,127.1804,127.1896,3300.0
2014-11-28 12:35:00,138.02,138.14,137.98,138.07,7000.0,127.2173,127.3279,127.1804,127.2634,7000.0
2014-11-28 12:40:00,138.08,138.08,137.78,137.87,12900.0,127.2726,127.2726,126.9961,127.079,12900.0
2014-11-28 12:45:00,137.81,137.89,137.71,137.73,16800.0,127.0237,127.0975,126.9316,126.95,16800.0
2014-11-28 12:50:00,137.77,137.79,137.53,137.61,18900.0,126.9869,127.0053,126.7656,126.8394,18900.0
2014-11-28 12:55:00,137.6,137.97,137.45,137.92,74800.0,126.8302,127.1712,126.6919,127.1251,74800.0
2014-12-01 09:30:00,137.65,138.68,137.65,138.36,17200.0,126.8762,127.8256,126.8762,127.5307,17200.0
2014-12-01 09:35:00,138.36,138.4,137.8,137.85,8200.0,127.5307,127.5675,127.0145,127.0606,8200.0
2014-12-01 09:40:00,137.82,138.29,137.81,138.14,9600.0,127.0329,127.4662,127.0237,127.3279,9600.0
2014-12-01 09:45:00,138.14,138.32,138.04,138.04,7800.0,127.3279,127.4938,127.2357,127.2357,7800.0
2014-12-01 09:50:00,138.04,138.13,137.67,137.67,11900.0,127.2357,127.3187,126.8947,126.8947,11900.0
2014-12-01 09:55:00,137.69,137.81,137.33,137.33,6300.0,126.9131,127.0237,126.5813,126.5813,6300.0
2014-12-01 10:00:00,137.33,137.7,137.26,137.49,13600.0,126.5813,126.9223,126.5168,126.7288,13600.0
2014-12-01 10:05:00,137.54,137.64,137.31,137.62,19800.0,126.7749,126.867,126.5629,126.8486,19800.0
2014-12-01 10:10:00,137.66,137.9,137.66,137.82,11100.0,126.8855,127.1067,126.8855,127.0329,11100.0
2014-12-01 10:15:00,137.76,137.96,137.71,137.92,8700.0,126.9776,127.162,126.9316,127.1251,8700.0
2014-12-01 10:20:00,137.92,138.17,137.91,138.0,20800.0,127.1251,127.3555,127.1159,127.1989,20800.0
2014-12-01 10:25:00,138.06,138.11,137.92,138.09,5600.0,127.2542,127.3002,127.1251,127.2818,5600.0
2014-12-01 10:30:00,138.07,138.12,137.77,137.86,11500.0,127.2634,127.3095,126.9869,127.0698,11500.0
2014-12-01 10:35:00,137.91,138.05,137.82,137.84,9000.0,127.1159,127.2449,127.0329,127.0514,9000.0
2014-12-01 10:40:00,137.87,137.94,137.72,137.84,6800.0,127.079,127.1436,126.9408,127.0514,6800.0
2014-12-01 10:45:00,137.84,137.89,137.71,137.88,13000.0,127.0514,127.0975,126.9316,127.0882,13000.0
2014-12-01 10:50:00,137.87,137.97,137.78,137.87,22600.0,127.079,127.1712,126.9961,127.079,22600.0
2014-12-01 10:55:00,137.92,137.92,137.8,137.84,4000.0,127.1251,127.1251,127.0145,127.0514,4000.0
2014-12-01 11:00:00,137.82,137.86,137.72,137.81,20500.0,127.0329,127.0698,126.9408,127.0237,20500.0
2014-12-01 11:05:00,137.84,137.97,137.84,137.95,5900.0,127.0514,127.1712,127.0514,127.1528,5900.0
2014-12-01 11:10:00,137.92,138.06,137.87,137.91,10500.0,127.1251,127.2542,127.079,127.1159,10500.0
2014-12-01 11:15:00,137.79,137.97,137.74,137.97,4700.0,127.0053,127.1712,126.9592,127.1712,4700.0
2014-12-01 11:20:00,138.01,138.07,137.95,138.02,44200.0,127.2081,127.2634,127.1528,127.2173,44200.0
2014-12-01 11:25:00,138.03,138.11,138.0,138.1,5800.0,127.2265,127.3002,127.1989,127.291,5800.0
2014-12-01 11:30:00,138.1,138.16,137.86,137.93,11200.0,127.291,127.3463,127.0698,127.1343,11200.0
2014-12-01 11:35:00,137.95,138.09,137.95,138.09,38900.0,127.1528,127.2818,127.1528,127.2818,38900.0
2014-12-01 11:40:00,138.09,138.35,138.08,138.3,4600.0,127.2818,127.5215,127.2726,127.4754,4600.0
2014-12-01 11:45:00,138.33,138.44,138.32,138.41,3900.0,127.503,127.6044,127.4938,127.5768,3900.0
2014-12-01 11:50:00,138.38,138.63,138.38,138.59,4000.0,127.5491,127.7795,127.5491,127.7427,4000.0
2014-12-01 11:55:00,138.57,138.68,138.4,138.68,3900.0,127.7242,127.8256,127.5675,127.8256,3900.0
2014-12-01 12:00:00,138.69,138.8,138.65,138.8,4700.0,127.8348,127.9362,127.798,127.9362,4700.0
2014-12-01 12:05:00,138.84,139.18,138.84,139.18,15900.0,127.9731,128.2865,127.9731,128.2865,15900.0
2014-12-01 12:10:00,139.17,139.47,139.17,139.47,12900.0,128.2773,128.5538,128.2773,128.5538,12900.0
2014-12-01 12:15:00,139.49,139.8,139.48,139.79,13900.0,128.5722,128.858,128.563,128.8488,13900.0
2014-12-01 12:20:00,139.79,139.9,139.63,139.69,10700.0,128.8488,128.9501,128.7013,128.7566,10700.0
2014-12-01 12:25:00,139.67,139.67,139.3,139.32,4700.0,128.7381,128.7381,128.3971,128.4155,4700.0
2014-12-01 12:30:00,139.31,139.32,139.15,139.17,3200.0,128.4063,128.4155,128.2588,128.2773,3200.0
2014-12-01 12:35:00,139.19,139.38,139.19,139.29,3800.0,128.2957,128.4708,128.2957,128.3879,3800.0
2014-12-01 12:40:00,139.28,139.29,139.19,139.28,1900.0,128.3787,128.3879,128.2957,128.3787,1900.0
2014-12-01 12:45:00,139.25,139.32,139.19,139.32,3600.0,128.351,128.4155,128.2957,128.4155,3600.0
2014-12-01 12:50:00,139.36,139.4,139.27,139.4,3000.0,128.4524,128.4893,128.3695,128.4893,3000.0
2014-12-01 12:55:00,139.45,139.52,139.37,139.5,5600.0,128.5354,128.5999,128.4616,128.5815,5600.0
2014-12-01 13:00:00,139.54,139.71,139.53,139.61,9600.0,128.6183,128.775,128.6091,128.6828,9600.0
2014-12-01 13:05:00,139.62,139.86,139.62,139.84,9900.0,128.6921,128.9133,128.6921,128.8948,9900.0
2014-12-01 13:10:00,139.86,139.93,139.83,139.87,6100.0,128.9133,128.9778,128.8856,128.9225,6100.0
2014-12-01 13:15:00,139.87,139.98,139.83,139.91,4700.0,128.9225,129.0239,128.8856,128.9594,4700.0
2014-12-01 13:20:00,139.93,140.12,139.92,140.04,12500.0,128.9778,129.1529,128.9686,129.0792,12500.0
2014-12-01 13:25:00,140.03,140.03,139.98,139.99,3500.0,129.07,129.07,129.0239,129.0331,3500.0
2014-12-01 13:30:00,140.01,140.13,140.01,140.13,6200.0,129.0515,129.1621,129.0515,129.1621,6200.0
2014-12-01 13:35:00,140.1,140.14,140.02,140.14,6400.0,129.1345,129.1714,129.0608,129.1714,6400.0
2014-12-01 13:40:00,140.14,140.21,140.11,140.14,8100.0,129.1714,129.2359,129.1437,129.1714,8100.0
2014-12-01 13:45:00,140.12,140.4,140.12,140.4,9400.0,129.1529,129.411,129.1529,129.411,9400.0
2014-12-01 13:50:00,140.37,140.38,140.34,140.35,6900.0,129.3834,129.3926,129.3557,129.3649,6900.0
2014-12-01 13:55:00,140.35,140.53,140.34,140.42,23700.0,129.3649,129.5308,129.3557,129.4294,23700.0
2014-12-01 14:00:00,140.43,140.62,140.42,140.62,12200.0,129.4387,129.6138,129.4294,129.6138,12200.0
2014-12-01 14:05:00,140.61,140.61,140.31,140.35,12400.0,129.6046,129.6046,129.3281,129.3649,12400.0
2014-12-01 14:10:00,140.31,140.33,139.84,139.9,24600.0,129.3281,129.3465,128.8948,128.9501,24600.0
2014-12-01 14:15:00,139.94,139.95,139.7,139.8,7300.0,128.987,128.9962,128.7658,128.858,7300.0
2014-12-01 14:20:00,139.79,139.79,139.47,139.48,13500.0,128.8488,128.8488,128.5538,128.563,13500.0
2014-12-01 14:25:00,139.44,139.64,139.42,139.62,4400.0,128.5261,128.7105,128.5077,128.6921,4400.0
2014-12-01 14:30:00,139.66,139.73,139.56,139.73,4400.0,128.7289,128.7934,128.6368,128.7934,4400.0
2014-12-01 14:35:00,139.77,139.92,139.77,139.92,4800.0,128.8303,128.9686,128.8303,128.9686,4800.0
2014-12-01 14:40:00,139.96,139.96,139.84,139.84,5400.0,129.0054,129.0054,128.8948,128.8948,5400.0
2014-12-01 14:45:00,139.84,139.84,139.75,139.82,6200.0,128.8948,128.8948,128.8119,128.8764,6200.0
2014-12-01 14:50:00,139.82,139.82,139.73,139.76,5100.0,128.8764,128.8764,128.7934,128.8211,5100.0
2014-12-01 14:55:00,139.78,139.81,139.63,139.66,5600.0,128.8395,128.8672,128.7013,128.7289,5600.0
2014-12-01 15:00:00,139.65,139.76,139.6,139.71,7300.0,128.7197,128.8211,128.6736,128.775,7300.0
2014-12-01 15:05:00,139.72,139.78,139.71,139.73,4400.0,128.7842,128.8395,128.775,128.7934,4400.0
2014-12-01 15:10:00,139.73,139.76,139.65,139.74,6000.0,128.7934,128.8211,128.7197,128.8027,6000.0
2014-12-01 15:15:00,139.68,139.77,139.65,139.67,9200.0,128.7474,128.8303,128.7197,128.7381,9200.0
2014-12-01 15:20:00,139.69,139.76,139.66,139.68,7000.0,128.7566,128.8211,128.7289,128.7474,7000.0
2014-12-01 15:25:00,139.7,139.86,139.69,139.73,9700.0,128.7658,128.9133,128.7566,128.7934,9700.0
2014-12-01 15:30:00,139.73,139.76,139.53,139.59,8700.0,128.7934,128.8211,128.6091,128.6644,8700.0
2014-12-01 15:35:00,139.58,139.58,139.28,139.3,14500.0,128.6552,128.6552,128.3787,128.3971,14500.0
2014-12-01 15:40:00,139.28,139.38,139.23,139.24,12300.0,128.3787,128.4708,128.3326,128.3418,12300.0
2014-12-01 15:45:00,139.24,139.31,139.18,139.21,25100.0,128.3418,128.4063,128.2865,128.3141,25100.0
2014-12-01 15:50:00,139.2,139.21,139.06,139.17,28700.0,128.3049,128.3141,128.1759,128.2773,28700.0
2014-12-01 15:55:00,139.17,139.26,139.06,139.09,37400.0,128.2773,128.3602,128.1759,128.2035,37400.0
2014-12-02 09:30:00,138.36,138.36,137.17,137.62,30000.0,127.5307,127.5307,126.4338,126.8486,30000.0
2014-12-02 09:35:00,137.58,138.46,137.58,138.29,8000.0,126.8117,127.6229,126.8117,127.4662,8000.0
2014-12-02 09:40:00,138.21,138.32,137.74,138.31,8600.0,127.3924,127.4938,126.9592,127.4846,8600.0
2014-12-02 09:45:00,138.37,138.83,138.28,138.83,11500.0,127.5399,127.9639,127.4569,127.9639,11500.0
2014-12-02 09:50:00,138.81,138.9,138.64,138.82,8800.0,127.9455,128.0284,127.7888,127.9547,8800.0
2014-12-02 09:55:00,138.9,139.18,138.75,139.05,15100.0,128.0284,128.2865,127.8902,128.1667,15100.0
2014-12-02 10:00:00,139.11,139.22,138.94,139.22,4700.0,128.222,128.3234,128.0653,128.3234,4700.0
2014-12-02 10:05:00,139.12,139.22,138.92,139.02,7100.0,128.2312,128.3234,128.0468,128.139,7100.0
2014-12-02 10:10:00,139.06,139.07,138.86,138.97,7700.0,128.1759,128.1851,127.9915,128.0929,7700.0
2014-12-02 10:15:00,139.01,139.22,138.93,139.19,3600.0,128.1298,128.3234,128.0561,128.2957,3600.0
2014-12-02 10:20:00,139.09,139.11,139.01,139.08,7000.0,128.2035,128.222,128.1298,128.1943,7000.0
2014-12-02 10:25:00,139.05,139.12,138.89,138.9,7400.0,128.1667,128.2312,128.0192,128.0284,7400.0
2014-12-02 10:30:00,138.93,138.96,138.86,138.86,7200.0,128.0561,128.0837,127.9915,127.9915,7200.0
2014-12-02 10:35:00,138.87,138.88,138.48,138.57,11200.0,128.0008,128.01,127.6413,127.7242,11200.0
2014-12-02 10:40:00,138.58,138.6,138.45,138.46,4500.0,127.7335,127.7519,127.6136,127.6229,4500.0
2014-12-02 10:45:00,138.51,138.55,138.44,138.45,8100.0,127.6689,127.7058,127.6044,127.6136,8100.0
2014-12-02 10:50:00,138.44,138.54,138.41,138.5,10900.0,127.6044,127.6966,127.5768,127.6597,10900.0
2014-12-02 10:55:00,138.51,138.59,138.35,138.45,13500.0,127.6689,127.7427,127.5215,127.6136,13500.0
2014-12-02 11:00:00,138.46,138.5,138.36,138.43,5100.0,127.6229,127.6597,127.5307,127.5952,5100.0
2014-12-02 11:05:00,138.44,138.45,138.37,138.42,2600.0,127.6044,127.6136,127.5399,127.586,2600.0
2014-12-02 11:10:00,138.5,138.51,138.45,138.47,3200.0,127.6597,127.6689,127.6136,127.6321,3200.0
2014-12-02 11:15:00,138.45,138.48,138.37,138.48,6900.0,127.6136,127.6413,127.5399,127.6413,6900.0
2014-12-02 11:20:00,138.49,138.51,138.42,138.46,3600.0,127.6505,127.6689,127.586,127.6229,3600.0
2014-12-02 11:25:00,138.43,138.44,138.36,138.43,7200.0,127.5952,127.6044,127.5307,127.5952,7200.0
2014-12-02 11:30:00,138.44,138.58,138.42,138.57,4200.0,127.6044,127.7335,127.586,127.7242,4200.0
2014-12-02 11:35:00,138.63,138.81,138.56,138.81,3900.0,127.7795,127.9455,127.715,127.9455,3900.0
2014-12-02 11:40:00,138.84,138.95,138.82,138.95,4200.0,127.9731,128.0745,127.9547,128.0745,4200.0
2014-12-02 11:45:00,138.94,138.98,138.84,138.88,4300.0,128.0653,128.1022,127.9731,128.01,4300.0
2014-12-02 11:50:00,138.91,138.97,138.89,138.89,2700.0,128.0376,128.0929,128.0192,128.0192,2700.0
2014-12-02 11:55:00,138.89,138.93,138.78,138.89,3600.0,128.0192,128.0561,127.9178,128.0192,3600.0
2014-12-02 12:00:00,138.92,138.99,138.84,138.85,3400.0,128.0468,128.1114,127.9731,127.9823,3400.0
2014-12-02 12:05:00,138.83,138.83,138.61,138.61,5800.0,127.9639,127.9639,127.7611,127.7611,5800.0
2014-12-02 12:10:00,138.6,138.6,138.45,138.46,3700.0,127.7519,127.7519,127.6136,127.6229,3700.0
2014-12-02 12:15:00,138.44,138.77,138.44,138.77,12700.0,127.6044,127.9086,127.6044,127.9086,12700.0
2014-12-02 12:20:00,138.79,138.87,138.79,138.81,4100.0,127.927,128.0008,127.927,127.9455,4100.0
2014-12-02 12:25:00,138.82,138.85,138.79,138.79,3800.0,127.9547,127.9823,127.927,127.927,3800.0
2014-12-02 12:30:00,138.76,138.85,138.71,138.71,3600.0,127.8994,127.9823,127.8533,127.8533,3600.0
2014-12-02 12:35:00,138.74,138.94,138.74,138.94,4900.0,127.8809,128.0653,127.8809,128.0653,4900.0
2014-12-02 12:40:00,138.94,139.16,138.94,139.12,5400.0,128.0653,128.2681,128.0653,128.2312,5400.0
2014-12-02 12:45:00,139.13,139.28,139.13,139.28,3900.0,128.2404,128.3787,128.2404,128.3787,3900.0
2014-12-02 12:50:00,139.28,139.36,139.28,139.32,8500.0,128.3787,128.4524,128.3787,128.4155,8500.0
2014-12-02 12:55:00,139.35,139.49,139.33,139.45,6100.0,128.4432,128.5722,128.4248,128.5354,6100.0
2014-12-02 13:00:00,139.41,139.41,139.28,139.31,5500.0,128.4985,128.4985,128.3787,128.4063,5500.0
2014-12-02 13:05:00,139.34,139.4,139.28,139.4,8000.0,128.434,128.4893,128.3787,128.4893,8000.0
2014-12-02 13:10:00,139.41,139.41,139.27,139.3,5100.0,128.4985,128.4985,128.3695,128.3971,5100.0
2014-12-02 13:15:00,139.34,139.41,139.31,139.35,2100.0,128.434,128.4985,128.4063,128.4432,2100.0
2014-12-02 13:20:00,139.36,139.38,139.34,139.36,3900.0,128.4524,128.4708,128.434,128.4524,3900.0
2014-12-02 13:25:00,139.35,139.54,139.35,139.53,4600.0,128.4432,128.6183,128.4432,128.6091,4600.0
2014-12-02 13:30:00,139.54,139.57,139.43,139.46,4100.0,128.6183,128.646,128.5169,128.5446,4100.0
2014-12-02 13:35:00,139.47,139.68,139.47,139.64,5500.0,128.5538,128.7474,128.5538,128.7105,5500.0
2014-12-02 13:40:00,139.64,139.69,139.59,139.68,5800.0,128.7105,128.7566,128.6644,128.7474,5800.0
2014-12-02 13:45:00,139.67,139.81,139.65,139.81,6600.0,128.7381,128.8672,128.7197,128.8672,6600.0
2014-12-02 13:50:00,139.81,139.84,139.56,139.56,5200.0,128.8672,128.8948,128.6368,128.6368,5200.0
2014-12-02 13:55:00,139.55,139.56,139.46,139.53,7200.0,128.6275,128.6368,128.5446,128.6091,7200.0
2014-12-02 14:00:00,139.52,139.54,139.48,139.52,4700.0,128.5999,128.6183,128.563,128.5999,4700.0
2014-12-02 14:05:00,139.51,139.68,139.51,139.64,6800.0,128.5907,128.7474,128.5907,128.7105,6800.0
2014-12-02 14:10:00,139.6,139.69,139.6,139.62,14000.0,128.6736,128.7566,128.6736,128.6921,14000.0
2014-12-02 14:15:00,139.61,139.66,139.58,139.61,3600.0,128.6828,128.7289,128.6552,128.6828,3600.0
2014-12-02 14:20:00,139.62,139.76,139.6,139.68,12300.0,128.6921,128.8211,128.6736,128.7474,12300.0
2014-12-02 14:25:00,139.71,139.76,139.66,139.75,21100.0,128.775,128.8211,128.7289,128.8119,21100.0
2014-12-02 14:30:00,139.71,139.71,139.47,139.5,5900.0,128.775,128.775,128.5538,128.5815,5900.0
2014-12-02 14:35:00,139.5,139.52,139.5,139.51,4200.0,128.5815,128.5999,128.5815,128.5907,4200.0
2014-12-02 14:40:00,139.51,139.57,139.48,139.55,6200.0,128.5907,128.646,128.563,128.6275,6200.0
2014-12-02 14:45:00,139.58,139.8,139.58,139.8,8300.0,128.6552,128.858,128.6552,128.858,8300.0
2014-12-02 14:50:00,139.83,139.9,139.79,139.82,8400.0,128.8856,128.9501,128.8488,128.8764,8400.0
2014-12-02 14:55:00,139.83,139.9,139.79,139.81,3600.0,128.8856,128.9501,128.8488,128.8672,3600.0
2014-12-02 15:00:00,139.79,139.82,139.73,139.81,3700.0,128.8488,128.8764,128.7934,128.8672,3700.0
2014-12-02 15:05:00,139.81,139.88,139.79,139.88,6800.0,128.8672,128.9317,128.8488,128.9317,6800.0
2014-12-02 15:10:00,139.89,139.91,139.84,139.87,5900.0,128.9409,128.9594,128.8948,128.9225,5900.0
2014-12-02 15:15:00,139.87,139.93,139.86,139.88,6600.0,128.9225,128.9778,128.9133,128.9317,6600.0
2014-12-02 15:20:00,139.87,139.88,139.7,139.76,7100.0,128.9225,128.9317,128.7658,128.8211,7100.0
2014-12-02 15:25:00,139.76,139.8,139.73,139.73,10800.0,128.8211,128.858,128.7934,128.7934,10800.0
2014-12-02 15:30:00,139.72,139.84,139.72,139.81,13300.0,128.7842,128.8948,128.7842,128.8672,13300.0
2014-12-02 15:35:00,139.81,139.93,139.76,139.81,58400.0,128.8672,128.9778,128.8211,128.8672,58400.0
2014-12-02 15:40:00,139.8,139.89,139.79,139.84,16700.0,128.858,128.9409,128.8488,128.8948,16700.0
2014-12-02 15:45:00,139.82,139.92,139.76,139.88,33400.0,128.8764,128.9686,128.8211,128.9317,33400.0
2014-12-02 15:50:00,139.85,139.87,139.79,139.81,22000.0,128.9041,128.9225,128.8488,128.8672,22000.0
2014-12-02 15:55:00,139.8,140.22,139.8,140.1,96300.0,128.858,129.2451,128.858,129.1345,96300.0
2014-12-03 09:30:00,141.12,142.92,141.12,142.46,51600.0,130.0747,131.7338,130.0747,131.3098,51600.0
2014-12-03 09:35:00,142.45,143.32,142.02,143.32,18900.0,131.3006,132.1025,130.9042,132.1025,18900.0
2014-12-03 09:40:00,143.2,143.71,143.08,143.6,40700.0,131.9919,132.4619,131.8812,132.3605,40700.0
2014-12-03 09:45:00,143.6,143.89,143.49,143.74,27100.0,132.3605,132.6278,132.2592,132.4896,27100.0
2014-12-03 09:50:00,143.76,144.0,143.69,143.86,23800.0,132.508,132.7292,132.4435,132.6002,23800.0
2014-12-03 09:55:00,143.76,143.85,143.48,143.77,18500.0,132.508,132.591,132.2499,132.5172,18500.0
2014-12-03 10:00:00,143.77,144.21,143.77,144.21,31800.0,132.5172,132.9228,132.5172,132.9228,31800.0
2014-12-03 10:05:00,144.22,144.22,143.85,143.85,18400.0,132.932,132.932,132.591,132.591,18400.0
2014-12-03 10:10:00,143.9,143.97,143.75,143.82,17900.0,132.6371,132.7016,132.4988,132.5633,17900.0
2014-12-03 10:15:00,143.84,144.16,143.84,144.04,19600.0,132.5818,132.8767,132.5818,132.7661,19600.0
2014-12-03 10:20:00,144.0,144.3,143.98,144.08,21000.0,132.7292,133.0058,132.7108,132.803,21000.0
2014-12-03 10:25:00,144.06,144.08,143.28,143.3,29000.0,132.7845,132.803,132.0656,132.084,29000.0
2014-12-03 10:30:00,143.31,143.34,142.86,142.92,26800.0,132.0932,132.1209,131.6785,131.7338,26800.0
2014-12-03 10:35:00,142.94,142.94,142.8,142.88,15200.0,131.7522,131.7522,131.6232,131.6969,15200.0
2014-12-03 10:40:00,142.88,142.89,142.58,142.76,13500.0,131.6969,131.7061,131.4204,131.5863,13500.0
2014-12-03 10:45:00,142.77,142.96,142.72,142.92,6100.0,131.5955,131.7706,131.5494,131.7338,6100.0
2014-12-03 10:50:00,142.9,143.0,142.83,142.92,6300.0,131.7153,131.8075,131.6508,131.7338,6300.0
2014-12-03 10:55:00,142.9,142.92,142.71,142.71,8600.0,131.7153,131.7338,131.5402,131.5402,8600.0
2014-12-03 11:00:00,142.71,142.71,142.27,142.29,16500.0,131.5402,131.5402,131.1346,131.1531,16500.0
2014-12-03 11:05:00,142.28,142.28,142.05,142.1,10400.0,131.1439,131.1439,130.9319,130.978,10400.0
2014-12-03 11:10:00,142.08,142.12,141.72,141.78,12200.0,130.9595,130.9964,130.6277,130.683,12200.0
2014-12-03 11:15:00,141.72,141.78,141.63,141.66,11900.0,130.6277,130.683,130.5447,130.5724,11900.0
2014-12-03 11:20:00,141.65,141.66,141.43,141.66,14000.0,130.5632,130.5724,130.3604,130.5724,14000.0
2014-12-03 11:25:00,141.65,141.65,141.32,141.35,10600.0,130.5632,130.5632,130.259,130.2867,10600.0
2014-12-03 11:30:00,141.35,141.36,141.12,141.12,7600.0,130.2867,130.2959,130.0747,130.0747,7600.0
2014-12-03 11:35:00,141.1,141.12,140.79,140.9,28600.0,130.0562,130.0747,129.7705,129.8719,28600.0
2014-12-03 11:40:00,140.86,140.93,140.65,140.66,10300.0,129.835,129.8995,129.6414,129.6507,10300.0
2014-12-03 11:45:00,140.68,140.95,140.56,140.82,16400.0,129.6691,129.918,129.5585,129.7981,16400.0
2014-12-03 11:50:00,140.81,140.81,140.57,140.58,5900.0,129.7889,129.7889,129.5677,129.5769,5900.0
2014-12-03 11:55:00,140.58,140.92,140.58,140.9,11500.0,129.5769,129.8903,129.5769,129.8719,11500.0
2014-12-03 12:00:00,140.9,141.0,140.81,140.86,13300.0,129.8719,129.964,129.7889,129.835,13300.0
2014-12-03 12:05:00,140.85,140.86,140.78,140.78,6600.0,129.8258,129.835,129.7613,129.7613,6600.0
2014-12-03 12:10:00,140.79,141.09,140.79,141.09,11700.0,129.7705,130.047,129.7705,130.047,11700.0
2014-12-03 12:15:00,141.09,141.31,141.05,141.2,14300.0,130.047,130.2498,130.0101,130.1484,14300.0
2014-12-03 12:20:00,141.19,141.19,140.96,140.98,6300.0,130.1392,130.1392,129.9272,129.9456,6300.0
2014-12-03 12:25:00,140.98,141.12,140.98,141.01,7100.0,129.9456,130.0747,129.9456,129.9733,7100.0
2014-12-03 12:30:00,140.97,140.97,140.72,140.77,10900.0,129.9364,129.9364,129.706,129.752,10900.0
2014-12-03 12:35:00,140.78,141.01,140.77,140.84,7500.0,129.7613,129.9733,129.752,129.8166,7500.0
2014-12-03 12:40:00,140.81,140.85,140.74,140.79,4300.0,129.7889,129.8258,129.7244,129.7705,4300.0
2014-12-03 12:45:00,140.79,140.87,140.69,140.72,10000.0,129.7705,129.8442,129.6783,129.706,10000.0
2014-12-03 12:50:00,140.71,140.86,140.68,140.86,4700.0,129.6967,129.835,129.6691,129.835,4700.0
2014-12-03 12:55:00,140.85,140.85,140.7,140.7,3700.0,129.8258,129.8258,129.6875,129.6875,3700.0
2014-12-03 13:00:00,140.7,140.78,140.7,140.78,2300.0,129.6875,129.7613,129.6875,129.7613,2300.0
2014-12-03 13:05:00,140.77,140.9,140.76,140.9,6100.0,129.752,129.8719,129.7428,129.8719,6100.0
2014-12-03 13:10:00,140.87,141.1,140.87,141.09,4000.0,129.8442,130.0562,129.8442,130.047,4000.0
2014-12-03 13:15:00,141.06,141.06,140.95,141.04,6000.0,130.0194,130.0194,129.918,130.0009,6000.0
2014-12-03 13:20:00,141.03,141.07,141.0,141.04,5200.0,129.9917,130.0286,129.964,130.0009,5200.0
2014-12-03 13:25:00,141.06,141.17,141.06,141.17,5700.0,130.0194,130.1207,130.0194,130.1207,5700.0
2014-12-03 13:30:00,141.16,141.31,141.11,141.29,5800.0,130.1115,130.2498,130.0654,130.2313,5800.0
2014-12-03 13:35:00,141.3,141.5,141.29,141.49,6900.0,130.2406,130.4249,130.2313,130.4157,6900.0
2014-12-03 13:40:00,141.49,141.54,141.37,141.37,10500.0,130.4157,130.4618,130.3051,130.3051,10500.0
2014-12-03 13:45:00,141.35,141.56,141.33,141.56,6800.0,130.2867,130.4802,130.2682,130.4802,6800.0
2014-12-03 13:50:00,141.59,141.8,141.58,141.78,6600.0,130.5079,130.7014,130.4987,130.683,6600.0
2014-12-03 13:55:00,141.8,142.06,141.8,142.0,12300.0,130.7014,130.9411,130.7014,130.8858,12300.0
2014-12-03 14:00:00,142.0,142.0,141.82,141.85,8100.0,130.8858,130.8858,130.7199,130.7475,8100.0
2014-12-03 14:05:00,141.85,141.85,141.59,141.59,6300.0,130.7475,130.7475,130.5079,130.5079,6300.0
2014-12-03 14:10:00,141.59,141.68,141.53,141.68,7800.0,130.5079,130.5908,130.4526,130.5908,7800.0
2014-12-03 14:15:00,141.68,141.93,141.68,141.93,11800.0,130.5908,130.8213,130.5908,130.8213,11800.0
2014-12-03 14:20:00,141.92,142.0,141.9,141.96,9800.0,130.812,130.8858,130.7936,130.8489,9800.0
2014-12-03 14:25:00,141.96,142.01,141.92,141.97,7600.0,130.8489,130.895,130.812,130.8581,7600.0
2014-12-03 14:30:00,141.98,141.98,141.83,141.9,9700.0,130.8673,130.8673,130.7291,130.7936,9700.0
2014-12-03 14:35:00,141.89,141.92,141.87,141.9,7300.0,130.7844,130.812,130.766,130.7936,7300.0
2014-12-03 14:40:00,141.89,142.0,141.89,142.0,9900.0,130.7844,130.8858,130.7844,130.8858,9900.0
2014-12-03 14:45:00,141.98,142.0,141.85,141.88,11400.0,130.8673,130.8858,130.7475,130.7752,11400.0
2014-12-03 14:50:00,141.88,141.91,141.84,141.89,5400.0,130.7752,130.8028,130.7383,130.7844,5400.0
2014-12-03 14:55:00,141.9,141.94,141.89,141.91,5400.0,130.7936,130.8305,130.7844,130.8028,5400.0
2014-12-03 15:00:00,141.91,141.99,141.91,141.98,5800.0,130.8028,130.8766,130.8028,130.8673,5800.0
2014-12-03 15:05:00,141.97,142.0,141.95,141.95,9300.0,130.8581,130.8858,130.8397,130.8397,9300.0
2014-12-03 15:10:00,141.93,142.01,141.84,141.86,11500.0,130.8213,130.895,130.7383,130.7567,11500.0
2014-12-03 15:15:00,141.86,141.86,141.8,141.83,8700.0,130.7567,130.7567,130.7014,130.7291,8700.0
2014-12-03 15:20:00,141.83,141.84,141.79,141.8,7700.0,130.7291,130.7383,130.6922,130.7014,7700.0
2014-12-03 15:25:00,141.81,141.81,141.69,141.72,8100.0,130.7106,130.7106,130.6,130.6277,8100.0
2014-12-03 15:30:00,141.72,141.87,141.72,141.85,11500.0,130.6277,130.766,130.6277,130.7475,11500.0
2014-12-03 15:35:00,141.87,142.06,141.87,142.01,23800.0,130.766,130.9411,130.766,130.895,23800.0
2014-12-03 15:40:00,142.02,142.03,141.87,141.98,11900.0,130.9042,130.9134,130.766,130.8673,11900.0
2014-12-03 15:45:00,142.0,142.05,141.92,141.98,36500.0,130.8858,130.9319,130.812,130.8673,36500.0
2014-12-03 15:50:00,141.99,142.0,141.93,141.94,36200.0,130.8766,130.8858,130.8213,130.8305,36200.0
2014-12-03 15:55:00,141.93,141.95,141.71,141.71,69100.0,130.8213,130.8397,130.6185,130.6185,69100.0
2014-12-04 09:30:00,141.12,141.5,141.06,141.41,13500.0,130.0747,130.4249,130.0194,130.342,13500.0
2014-12-04 09:35:00,141.38,141.5,140.82,140.97,19400.0,130.3143,130.4249,129.7981,129.9364,19400.0
2014-12-04 09:40:00,140.98,141.58,140.98,141.43,14400.0,129.9456,130.4987,129.9456,130.3604,14400.0
2014-12-04 09:45:00,141.35,141.41,140.96,140.97,1600.0,130.2867,130.342,129.9272,129.9364,1600.0
2014-12-04 09:50:00,140.94,140.98,140.37,140.71,7400.0,129.9087,129.9456,129.3834,129.6967,7400.0
2014-12-04 09:55:00,140.75,140.86,140.65,140.68,2600.0,129.7336,129.835,129.6414,129.6691,2600.0
2014-12-04 10:00:00,140.7,140.7,140.43,140.5,4600.0,129.6875,129.6875,129.4387,129.5032,4600.0
2014-12-04 10:05:00,140.58,140.67,140.21,140.28,11000.0,129.5769,129.6599,129.2359,129.3004,11000.0
2014-12-04 10:10:00,140.2,140.27,140.15,140.27,2400.0,129.2267,129.2912,129.1806,129.2912,2400.0
2014-12-04 10:15:00,140.26,140.34,140.21,140.23,5000.0,129.282,129.3557,129.2359,129.2543,5000.0
2014-12-04 10:20:00,140.25,140.25,140.0,140.01,16800.0,129.2727,129.2727,129.0423,129.0515,16800.0
2014-12-04 10:25:00,140.03,140.15,140.01,140.1,6900.0,129.07,129.1806,129.0515,129.1345,6900.0
2014-12-04 10:30:00,140.06,140.1,139.78,139.78,8300.0,129.0976,129.1345,128.8395,128.8395,8300.0
2014-12-04 10:35:00,139.73,139.73,139.52,139.55,5800.0,128.7934,128.7934,128.5999,128.6275,5800.0
2014-12-04 10:40:00,139.56,139.63,139.56,139.6,2200.0,128.6368,128.7013,128.6368,128.6736,2200.0
2014-12-04 10:45:00,139.6,139.72,139.54,139.69,9400.0,128.6736,128.7842,128.6183,128.7566,9400.0
2014-12-04 10:50:00,139.68,139.99,139.68,139.97,11100.0,128.7474,129.0331,128.7474,129.0147,11100.0
2014-12-04 10:55:00,140.05,140.06,140.02,140.04,2700.0,129.0884,129.0976,129.0608,129.0792,2700.0
2014-12-04 11:00:00,140.04,140.17,140.04,140.17,6600.0,129.0792,129.199,129.0792,129.199,6600.0
2014-12-04 11:05:00,140.15,140.18,140.04,140.04,6600.0,129.1806,129.2082,129.0792,129.0792,6600.0
2014-12-04 11:10:00,140.06,140.07,139.88,139.99,7100.0,129.0976,129.1068,128.9317,129.0331,7100.0
2014-12-04 11:15:00,139.98,140.04,139.96,140.01,3600.0,129.0239,129.0792,129.0054,129.0515,3600.0
2014-12-04 11:20:00,140.05,140.1,139.91,139.93,4900.0,129.0884,129.1345,128.9594,128.9778,4900.0
2014-12-04 11:25:00,139.9,139.9,139.78,139.82,5100.0,128.9501,128.9501,128.8395,128.8764,5100.0
2014-12-04 11:30:00,139.81,139.81,139.62,139.63,4400.0,128.8672,128.8672,128.6921,128.7013,4400.0
2014-12-04 11:35:00,139.65,139.82,139.63,139.75,7900.0,128.7197,128.8764,128.7013,128.8119,7900.0
2014-12-04 11:40:00,139.74,140.06,139.74,140.05,6300.0,128.8027,129.0976,128.8027,129.0884,6300.0
2014-12-04 11:45:00,140.1,140.1,140.02,140.08,4500.0,129.1345,129.1345,129.0608,129.1161,4500.0
2014-12-04 11:50:00,140.06,140.12,139.93,139.96,7100.0,129.0976,129.1529,128.9778,129.0054,7100.0
2014-12-04 11:55:00,139.95,140.04,139.92,140.04,8000.0,128.9962,129.0792,128.9686,129.0792,8000.0
2014-12-04 12:00:00,140.02,140.09,139.97,140.09,4000.0,129.0608,129.1253,129.0147,129.1253,4000.0
2014-12-04 12:05:00,140.1,140.19,140.09,140.18,11200.0,129.1345,129.2174,129.1253,129.2082,11200.0
2014-12-04 12:10:00,140.18,140.22,140.15,140.15,7000.0,129.2082,129.2451,129.1806,129.1806,7000.0
2014-12-04 12:15:00,140.15,140.29,140.15,140.28,4900.0,129.1806,129.3096,129.1806,129.3004,4900.0
2014-12-04 12:20:00,140.29,140.41,140.28,140.39,3400.0,129.3096,129.4202,129.3004,129.4018,3400.0
2014-12-04 12:25:00,140.4,140.48,140.4,140.48,3500.0,129.411,129.4847,129.411,129.4847,3500.0
2014-12-04 12:30:00,140.46,140.85,140.44,140.66,9900.0,129.4663,129.8258,129.4479,129.6507,9900.0
2014-12-04 12:35:00,140.69,140.69,140.59,140.69,2300.0,129.6783,129.6783,129.5861,129.6783,2300.0
2014-12-04 12:40:00,140.73,140.75,140.53,140.54,3700.0,129.7152,129.7336,129.5308,129.5401,3700.0
2014-12-04 12:45:00,140.54,140.58,140.42,140.43,7400.0,129.5401,129.5769,129.4294,129.4387,7400.0
2014-12-04 12:50:00,140.42,140.44,140.36,140.42,3500.0,129.4294,129.4479,129.3741,129.4294,3500.0
2014-12-04 12:55:00,140.45,140.5,140.25,140.28,13600.0,129.4571,129.5032,129.2727,129.3004,13600.0
2014-12-04 13:00:00,140.26,140.27,140.2,140.22,4600.0,129.282,129.2912,129.2267,129.2451,4600.0
2014-12-04 13:05:00,140.21,140.24,140.17,140.23,2800.0,129.2359,129.2635,129.199,129.2543,2800.0
2014-12-04 13:10:00,140.22,140.23,140.14,140.14,4600.0,129.2451,129.2543,129.1714,129.1714,4600.0
2014-12-04 13:15:00,140.11,140.14,140.1,140.12,3200.0,129.1437,129.1714,129.1345,129.1529,3200.0
2014-12-04 13:20:00,140.11,140.22,140.11,140.13,2700.0,129.1437,129.2451,129.1437,129.1621,2700.0
2014-12-04 13:25:00,140.15,140.26,140.15,140.26,4100.0,129.1806,129.282,129.1806,129.282,4100.0
2014-12-04 13:30:00,140.28,140.36,140.25,140.36,8000.0,129.3004,129.3741,129.2727,129.3741,8000.0
2014-12-04 13:35:00,140.38,140.45,140.37,140.42,5700.0,129.3926,129.4571,129.3834,129.4294,5700.0
2014-12-04 13:40:00,140.41,140.49,140.37,140.48,6400.0,129.4202,129.494,129.3834,129.4847,6400.0
2014-12-04 13:45:00,140.5,140.67,140.5,140.61,4800.0,129.5032,129.6599,129.5032,129.6046,4800.0
2014-12-04 13:50:00,140.64,140.69,140.61,140.69,2000.0,129.6322,129.6783,129.6046,129.6783,2000.0
2014-12-04 13:55:00,140.71,140.78,140.71,140.71,8400.0,129.6967,129.7613,129.6967,129.6967,8400.0
2014-12-04 14:00:00,140.71,140.77,140.67,140.76,7900.0,129.6967,129.752,129.6599,129.7428,7900.0
2014-12-04 14:05:00,140.75,140.8,140.72,140.75,12700.0,129.7336,129.7797,129.706,129.7336,12700.0
2014-12-04 14:10:00,140.76,140.76,140.68,140.74,9000.0,129.7428,129.7428,129.6691,129.7244,9000.0
2014-12-04 14:15:00,140.74,140.89,140.74,140.88,8100.0,129.7244,129.8627,129.7244,129.8534,8100.0
2014-12-04 14:20:00,140.88,140.95,140.88,140.94,8000.0,129.8534,129.918,129.8534,129.9087,8000.0
2014-12-04 14:25:00,140.95,140.96,140.85,140.85,4900.0,129.918,129.9272,129.8258,129.8258,4900.0
2014-12-04 14:30:00,140.85,140.92,140.81,140.87,14500.0,129.8258,129.8903,129.7889,129.8442,14500.0
2014-12-04 14:35:00,140.86,140.88,140.8,140.8,7300.0,129.835,129.8534,129.7797,129.7797,7300.0
2014-12-04 14:40:00,140.8,140.91,140.8,140.81,8000.0,129.7797,129.8811,129.7797,129.7889,8000.0
2014-12-04 14:45:00,140.81,140.81,140.73,140.76,5300.0,129.7889,129.7889,129.7152,129.7428,5300.0
2014-12-04 14:50:00,140.77,140.79,140.61,140.7,6000.0,129.752,129.7705,129.6046,129.6875,6000.0
2014-12-04 14:55:00,140.73,140.82,140.73,140.81,6000.0,129.7152,129.7981,129.7152,129.7889,6000.0
2014-12-04 15:00:00,140.82,140.89,140.82,140.86,5200.0,129.7981,129.8627,129.7981,129.835,5200.0
2014-12-04 15:05:00,140.86,140.91,140.83,140.86,8300.0,129.835,129.8811,129.8074,129.835,8300.0
2014-12-04 15:10:00,140.88,140.9,140.73,140.81,7300.0,129.8534,129.8719,129.7152,129.7889,7300.0
2014-12-04 15:15:00,140.84,140.88,140.75,140.75,11300.0,129.8166,129.8534,129.7336,129.7336,11300.0
2014-12-04 15:20:00,140.75,140.78,140.44,140.45,9500.0,129.7336,129.7613,129.4479,129.4571,9500.0
2014-12-04 15:25:00,140.44,140.58,140.42,140.51,13700.0,129.4479,129.5769,129.4294,129.5124,13700.0
2014-12-04 15:30:00,140.49,140.65,140.4,140.65,11100.0,129.494,129.6414,129.411,129.6414,11100.0
2014-12-04 15:35:00,140.65,140.86,140.62,140.86,15700.0,129.6414,129.835,129.6138,129.835,15700.0
2014-12-04 15:40:00,140.87,140.91,140.82,140.85,30800.0,129.8442,129.8811,129.7981,129.8258,30800.0
2014-12-04 15:45:00,140.86,140.93,140.77,140.8,36500.0,129.835,129.8995,129.752,129.7797,36500.0
2014-12-04 15:50:00,140.84,141.08,140.84,141.04,30600.0,129.8166,130.0378,129.8166,130.0009,30600.0
2014-12-04 15:55:00,141.02,141.17,140.95,141.11,57000.0,129.9825,130.1207,129.918,130.0654,57000.0
2014-12-05 09:30:00,141.62,144.08,141.47,144.08,55400.0,130.5355,132.803,130.3973,132.803,55400.0
2014-12-05 09:35:00,144.05,144.47,143.61,144.42,19300.0,132.7753,133.1625,132.3698,133.1164,19300.0
2014-12-05 09:40:00,144.28,144.43,143.76,143.76,19600.0,132.9873,133.1256,132.508,132.508,19600.0
2014-12-05 09:45:00,143.74,144.08,143.73,143.94,14300.0,132.4896,132.803,132.4804,132.6739,14300.0
2014-12-05 09:50:00,144.0,144.0,143.65,143.86,40600.0,132.7292,132.7292,132.4066,132.6002,40600.0
2014-12-05 09:55:00,143.74,144.01,143.71,143.96,15400.0,132.4896,132.7385,132.4619,132.6924,15400.0
2014-12-05 10:00:00,143.99,144.0,143.77,143.94,7700.0,132.72,132.7292,132.5172,132.6739,7700.0
2014-12-05 10:05:00,143.88,144.0,143.76,143.98,10100.0,132.6186,132.7292,132.508,132.7108,10100.0
2014-12-05 10:10:00,143.96,144.16,143.92,144.02,7800.0,132.6924,132.8767,132.6555,132.7477,7800.0
2014-12-05 10:15:00,144.03,144.64,144.02,144.6,9200.0,132.7569,133.3191,132.7477,133.2823,9200.0
2014-12-05 10:20:00,144.61,144.61,144.26,144.46,7000.0,133.2915,133.2915,132.9689,133.1532,7000.0
2014-12-05 10:25:00,144.42,144.54,143.8,143.92,20500.0,133.1164,133.227,132.5449,132.6555,20500.0
2014-12-05 10:30:00,143.91,144.12,143.89,144.11,6100.0,132.6463,132.8398,132.6278,132.8306,6100.0
2014-12-05 10:35:00,144.09,144.21,144.02,144.21,9400.0,132.8122,132.9228,132.7477,132.9228,9400.0
2014-12-05 10:40:00,144.24,144.33,144.22,144.3,9000.0,132.9505,133.0334,132.932,133.0058,9000.0
2014-12-05 10:45:00,144.31,144.68,144.31,144.68,10000.0,133.015,133.356,133.015,133.356,10000.0
2014-12-05 10:50:00,144.65,144.65,144.49,144.56,10600.0,133.3284,133.3284,133.1809,133.2454,10600.0
2014-12-05 10:55:00,144.56,144.73,144.51,144.7,8200.0,133.2454,133.4021,133.1993,133.3745,8200.0
2014-12-05 11:00:00,144.69,144.79,144.66,144.68,12600.0,133.3652,133.4574,133.3376,133.356,12600.0
2014-12-05 11:05:00,144.65,145.0,144.63,144.81,127400.0,133.3284,133.651,133.3099,133.4758,127400.0
2014-12-05 11:10:00,144.8,144.8,144.66,144.69,9200.0,133.4666,133.4666,133.3376,133.3652,9200.0
2014-12-05 11:15:00,144.68,145.31,144.51,144.8,40200.0,133.356,133.9367,133.1993,133.4666,40200.0
2014-12-05 11:20:00,144.83,144.84,144.48,144.48,7600.0,133.4943,133.5035,133.1717,133.1717,7600.0
2014-12-05 11:25:00,144.46,144.67,144.46,144.59,15100.0,133.1532,133.3468,133.1532,133.2731,15100.0
2014-12-05 11:30:00,144.58,144.6,144.5,144.6,6300.0,133.2638,133.2823,133.1901,133.2823,6300.0
2014-12-05 11:35:00,144.59,144.85,144.54,144.8,268000.0,133.2731,133.5127,133.227,133.4666,268000.0
2014-12-05 11:40:00,144.8,144.93,144.8,144.92,40700.0,133.4666,133.5864,133.4666,133.5772,40700.0
2014-12-05 11:45:00,144.92,145.05,144.91,145.05,19200.0,133.5772,133.6971,133.568,133.6971,19200.0
2014-12-05 11:50:00,145.06,145.31,145.06,145.29,9100.0,133.7063,133.9367,133.7063,133.9183,9100.0
2014-12-05 11:55:00,145.31,145.46,145.28,145.35,17700.0,133.9367,134.075,133.9091,133.9736,17700.0
2014-12-05 12:00:00,145.31,145.39,145.27,145.38,15300.0,133.9367,134.0104,133.8998,134.0012,15300.0
2014-12-05 12:05:00,145.29,145.41,145.27,145.31,11600.0,133.9183,134.0289,133.8998,133.9367,11600.0
2014-12-05 12:10:00,145.25,145.25,144.96,145.05,14300.0,133.8814,133.8814,133.6141,133.6971,14300.0
2014-12-05 12:15:00,145.05,145.07,145.0,145.06,14800.0,133.6971,133.7155,133.651,133.7063,14800.0
2014-12-05 12:20:00,145.06,145.21,145.04,145.06,17300.0,133.7063,133.8445,133.6878,133.7063,17300.0
2014-12-05 12:25:00,145.06,145.06,145.0,145.02,18300.0,133.7063,133.7063,133.651,133.6694,18300.0
2014-12-05 12:30:00,145.02,145.1,145.01,145.07,20400.0,133.6694,133.7431,133.6602,133.7155,20400.0
2014-12-05 12:35:00,145.05,145.14,145.05,145.13,17300.0,133.6971,133.78,133.6971,133.7708,17300.0
2014-12-05 12:40:00,145.13,145.43,145.12,145.36,24000.0,133.7708,134.0473,133.7616,133.9828,24000.0
2014-12-05 12:45:00,145.37,145.59,145.35,145.56,17000.0,133.992,134.1948,133.9736,134.1671,17000.0
2014-12-05 12:50:00,145.54,145.59,145.5,145.57,14300.0,134.1487,134.1948,134.1118,134.1764,14300.0
2014-12-05 12:55:00,145.56,145.59,145.52,145.56,13700.0,134.1671,134.1948,134.1303,134.1671,13700.0
2014-12-05 13:00:00,145.55,145.56,145.43,145.49,27000.0,134.1579,134.1671,134.0473,134.1026,27000.0
2014-12-05 13:05:00,145.5,145.76,145.49,145.55,41200.0,134.1118,134.3515,134.1026,134.1579,41200.0
2014-12-05 13:10:00,145.55,145.57,145.47,145.48,32700.0,134.1579,134.1764,134.0842,134.0934,32700.0
2014-12-05 13:15:00,145.48,145.53,145.44,145.52,27400.0,134.0934,134.1395,134.0565,134.1303,27400.0
2014-12-05 13:20:00,145.52,145.6,145.5,145.54,21200.0,134.1303,134.204,134.1118,134.1487,21200.0
2014-12-05 13:25:00,145.53,145.54,145.48,145.54,8100.0,134.1395,134.1487,134.0934,134.1487,8100.0
2014-12-05 13:30:00,145.53,145.55,145.5,145.51,13500.0,134.1395,134.1579,134.1118,134.1211,13500.0
2014-12-05 13:35:00,145.51,145.51,145.16,145.22,16200.0,134.1211,134.1211,133.7984,133.8538,16200.0
2014-12-05 13:40:00,145.22,145.44,145.22,145.42,11000.0,133.8538,134.0565,133.8538,134.0381,11000.0
2014-12-05 13:45:00,145.43,145.51,145.22,145.24,23300.0,134.0473,134.1211,133.8538,133.8722,23300.0
2014-12-05 13:50:00,145.25,145.25,145.0,145.01,9900.0,133.8814,133.8814,133.651,133.6602,9900.0
2014-12-05 13:55:00,145.04,145.21,145.01,145.1,13500.0,133.6878,133.8445,133.6602,133.7431,13500.0
2014-12-05 14:00:00,145.08,145.08,144.77,144.79,18600.0,133.7247,133.7247,133.439,133.4574,18600.0
2014-12-05 14:05:00,144.8,144.9,144.76,144.87,9800.0,133.4666,133.5588,133.4298,133.5311,9800.0
2014-12-05 14:10:00,144.88,144.89,144.54,144.54,7200.0,133.5404,133.5496,133.227,133.227,7200.0
2014-12-05 14:15:00,144.54,144.61,144.45,144.49,13500.0,133.227,133.2915,133.144,133.1809,13500.0
2014-12-05 14:20:00,144.48,144.76,144.48,144.76,11500.0,133.1717,133.4298,133.1717,133.4298,11500.0
2014-12-05 14:25:00,144.73,144.73,144.55,144.55,6800.0,133.4021,133.4021,133.2362,133.2362,6800.0
2014-12-05 14:30:00,144.56,144.56,144.36,144.36,4600.0,133.2454,133.2454,133.0611,133.0611,4600.0
2014-12-05 14:35:00,144.36,144.53,144.33,144.5,5700.0,133.0611,133.2178,133.0334,133.1901,5700.0
2014-12-05 14:40:00,144.5,144.52,144.47,144.5,7900.0,133.1901,133.2085,133.1625,133.1901,7900.0
2014-12-05 14:45:00,144.5,144.51,144.47,144.49,10700.0,133.1901,133.1993,133.1625,133.1809,10700.0
2014-12-05 14:50:00,144.5,144.61,144.5,144.56,21100.0,133.1901,133.2915,133.1901,133.2454,21100.0
2014-12-05 14:55:00,144.56,144.7,144.54,144.66,14300.0,133.2454,133.3745,133.227,133.3376,14300.0
2014-12-05 15:00:00,144.66,144.89,144.61,144.88,15900.0,133.3376,133.5496,133.2915,133.5404,15900.0
2014-12-05 15:05:00,144.86,144.91,144.84,144.87,17800.0,133.5219,133.568,133.5035,133.5311,17800.0
2014-12-05 15:10:00,144.88,144.88,144.78,144.81,27700.0,133.5404,133.5404,133.4482,133.4758,27700.0
2014-12-05 15:15:00,144.8,144.86,144.79,144.86,19800.0,133.4666,133.5219,133.4574,133.5219,19800.0
2014-12-05 15:20:00,144.86,144.86,144.8,144.82,17100.0,133.5219,133.5219,133.4666,133.4851,17100.0
2014-12-05 15:25:00,144.81,144.84,144.77,144.8,34300.0,133.4758,133.5035,133.439,133.4666,34300.0
2014-12-05 15:30:00,144.8,144.82,144.72,144.76,32200.0,133.4666,133.4851,133.3929,133.4298,32200.0
2014-12-05 15:35:00,144.75,144.81,144.57,144.57,25900.0,133.4205,133.4758,133.2546,133.2546,25900.0
2014-12-05 15:40:00,144.57,144.57,144.33,144.34,22100.0,133.2546,133.2546,133.0334,133.0426,22100.0
2014-12-05 15:45:00,144.33,144.48,144.0,144.03,51200.0,133.0334,133.1717,132.7292,132.7569,51200.0
2014-12-05 15:50:00,144.05,144.16,143.96,144.0,71600.0,132.7753,132.8767,132.6924,132.7292,71600.0
2014-12-05 15:55:00,143.99,144.46,143.81,144.35,149700.0,132.72,133.1532,132.5541,133.0518,149700.0
2014-12-08 09:30:00,143.97,144.23,143.76,143.98,26600.0,132.7016,132.9412,132.508,132.7108,26600.0
2014-12-08 09:35:00,143.93,145.13,143.93,144.83,10800.0,132.6647,133.7708,132.6647,133.4943,10800.0
2014-12-08 09:40:00,144.44,144.71,144.2,144.2,4700.0,133.1348,133.3837,132.9136,132.9136,4700.0
2014-12-08 09:45:00,144.3,145.01,144.3,144.9,14100.0,133.0058,133.6602,133.0058,133.5588,14100.0
2014-12-08 09:50:00,144.83,145.1,144.63,145.1,10000.0,133.4943,133.7431,133.3099,133.7431,10000.0
2014-12-08 09:55:00,145.02,145.02,144.72,144.84,10100.0,133.6694,133.6694,133.3929,133.5035,10100.0
2014-12-08 10:00:00,144.86,144.92,144.67,144.76,20400.0,133.5219,133.5772,133.3468,133.4298,20400.0
2014-12-08 10:05:00,144.84,144.99,144.79,144.98,2700.0,133.5035,133.6418,133.4574,133.6325,2700.0
2014-12-08 10:10:00,144.97,144.98,144.68,144.68,2000.0,133.6233,133.6325,133.356,133.356,2000.0
2014-12-08 10:15:00,144.67,144.74,144.63,144.65,5700.0,133.3468,133.4113,133.3099,133.3284,5700.0
2014-12-08 10:20:00,144.68,145.02,144.68,145.02,10200.0,133.356,133.6694,133.356,133.6694,10200.0
2014-12-08 10:25:00,145.09,145.26,145.05,145.21,11000.0,133.7339,133.8906,133.6971,133.8445,11000.0
2014-12-08 10:30:00,145.2,145.2,144.85,144.86,28800.0,133.8353,133.8353,133.5127,133.5219,28800.0
2014-12-08 10:35:00,144.88,145.02,144.74,144.92,27200.0,133.5404,133.6694,133.4113,133.5772,27200.0
2014-12-08 10:40:00,144.93,144.99,144.86,144.96,7000.0,133.5864,133.6418,133.5219,133.6141,7000.0
2014-12-08 10:45:00,144.97,144.99,144.9,144.93,4100.0,133.6233,133.6418,133.5588,133.5864,4100.0
2014-12-08 10:50:00,144.91,145.12,144.91,145.06,7000.0,133.568,133.7616,133.568,133.7063,7000.0
2014-12-08 10:55:00,145.02,145.03,144.92,144.98,6700.0,133.6694,133.6786,133.5772,133.6325,6700.0
2014-12-08 11:00:00,144.98,145.11,144.97,145.0,7700.0,133.6325,133.7524,133.6233,133.651,7700.0
2014-12-08 11:05:00,145.0,145.02,144.92,144.97,2400.0,133.651,133.6694,133.5772,133.6233,2400.0
2014-12-08 11:10:00,145.0,145.0,144.9,145.0,8600.0,133.651,133.651,133.5588,133.651,8600.0
2014-12-08 11:15:00,145.0,145.0,144.9,144.99,7000.0,133.651,133.651,133.5588,133.6418,7000.0
2014-12-08 11:20:00,144.97,145.02,144.9,145.0,10000.0,133.6233,133.6694,133.5588,133.651,10000.0
2014-12-08 11:25:00,145.0,145.0,144.63,144.63,17300.0,133.651,133.651,133.3099,133.3099,17300.0
2014-12-08 11:30:00,144.65,144.71,144.62,144.67,1700.0,133.3284,133.3837,133.3007,133.3468,1700.0
2014-12-08 11:35:00,144.62,144.62,144.4,144.55,3300.0,133.3007,133.3007,133.0979,133.2362,3300.0
2014-12-08 11:40:00,144.57,144.63,144.55,144.63,2600.0,133.2546,133.3099,133.2362,133.3099,2600.0
2014-12-08 11:45:00,144.62,144.67,144.6,144.65,1800.0,133.3007,133.3468,133.2823,133.3284,1800.0
2014-12-08 11:50:00,144.64,144.81,144.64,144.79,3300.0,133.3191,133.4758,133.3191,133.4574,3300.0
2014-12-08 11:55:00,144.8,144.8,144.68,144.69,1500.0,133.4666,133.4666,133.356,133.3652,1500.0
2014-12-08 12:00:00,144.69,144.76,144.67,144.73,3400.0,133.3652,133.4298,133.3468,133.4021,3400.0
2014-12-08 12:05:00,144.74,144.75,144.68,144.7,4800.0,133.4113,133.4205,133.356,133.3745,4800.0
2014-12-08 12:10:00,144.7,144.7,144.39,144.46,3700.0,133.3745,133.3745,133.0887,133.1532,3700.0
2014-12-08 12:15:00,144.43,144.48,144.19,144.48,23700.0,133.1256,133.1717,132.9044,133.1717,23700.0
2014-12-08 12:20:00,144.41,144.55,144.28,144.55,10800.0,133.1071,133.2362,132.9873,133.2362,10800.0
2014-12-08 12:25:00,144.47,144.72,144.42,144.61,28000.0,133.1625,133.3929,133.1164,133.2915,28000.0
2014-12-08 12:30:00,144.55,144.81,144.47,144.77,26500.0,133.2362,133.4758,133.1625,133.439,26500.0
2014-12-08 12:35:00,144.77,144.93,144.72,144.84,12900.0,133.439,133.5864,133.3929,133.5035,12900.0
2014-12-08 12:40:00,144.85,144.89,144.73,144.88,7400.0,133.5127,133.5496,133.4021,133.5404,7400.0
2014-12-08 12:45:00,144.88,144.88,144.83,144.84,2000.0,133.5404,133.5404,133.4943,133.5035,2000.0
2014-12-08 12:50:00,144.88,144.91,144.75,144.81,8000.0,133.5404,133.568,133.4205,133.4758,8000.0
2014-12-08 12:55:00,144.81,144.84,144.76,144.81,5200.0,133.4758,133.5035,133.4298,133.4758,5200.0
2014-12-08 13:00:00,144.81,144.88,144.77,144.88,7700.0,133.4758,133.5404,133.439,133.5404,7700.0
2014-12-08 13:05:00,144.85,144.94,144.84,144.84,4000.0,133.5127,133.5957,133.5035,133.5035,4000.0
2014-12-08 13:10:00,144.8,144.83,144.76,144.8,10100.0,133.4666,133.4943,133.4298,133.4666,10100.0
2014-12-08 13:15:00,144.81,144.81,144.75,144.79,13000.0,133.4758,133.4758,133.4205,133.4574,13000.0
2014-12-08 13:20:00,144.78,144.82,144.75,144.8,36900.0,133.4482,133.4851,133.4205,133.4666,36900.0
2014-12-08 13:25:00,144.79,144.88,144.79,144.83,6200.0,133.4574,133.5404,133.4574,133.4943,6200.0
2014-12-08 13:30:00,144.81,144.81,144.75,144.78,9900.0,133.4758,133.4758,133.4205,133.4482,9900.0
2014-12-08 13:35:00,144.78,144.82,144.76,144.79,25500.0,133.4482,133.4851,133.4298,133.4574,25500.0
2014-12-08 13:40:00,144.77,144.81,144.65,144.67,48800.0,133.439,133.4758,133.3284,133.3468,48800.0
2014-12-08 13:45:00,144.65,144.8,144.64,144.78,18600.0,133.3284,133.4666,133.3191,133.4482,18600.0
2014-12-08 13:50:00,144.78,144.82,144.77,144.79,22100.0,133.4482,133.4851,133.439,133.4574,22100.0
2014-12-08 13:55:00,144.79,144.81,144.62,144.62,31000.0,133.4574,133.4758,133.3007,133.3007,31000.0
2014-12-08 14:00:00,144.58,144.75,144.44,144.44,41900.0,133.2638,133.4205,133.1348,133.1348,41900.0
2014-12-08 14:05:00,144.44,144.62,144.44,144.62,10400.0,133.1348,133.3007,133.1348,133.3007,10400.0
2014-12-08 14:10:00,144.62,144.62,144.37,144.39,8600.0,133.3007,133.3007,133.0703,133.0887,8600.0
2014-12-08 14:15:00,144.41,144.42,144.32,144.35,7400.0,133.1071,133.1164,133.0242,133.0518,7400.0
2014-12-08 14:20:00,144.32,144.33,144.18,144.29,8000.0,133.0242,133.0334,132.8952,132.9965,8000.0
2014-12-08 14:25:00,144.27,144.3,144.22,144.26,7000.0,132.9781,133.0058,132.932,132.9689,7000.0
2014-12-08 14:30:00,144.24,144.3,144.2,144.2,8100.0,132.9505,133.0058,132.9136,132.9136,8100.0
2014-12-08 14:35:00,144.18,144.2,144.1,144.14,6500.0,132.8952,132.9136,132.8214,132.8583,6500.0
2014-12-08 14:40:00,144.15,144.2,144.15,144.17,8100.0,132.8675,132.9136,132.8675,132.8859,8100.0
2014-12-08 14:45:00,144.17,144.22,144.15,144.22,6000.0,132.8859,132.932,132.8675,132.932,6000.0
2014-12-08 14:50:00,144.22,144.33,144.2,144.33,9000.0,132.932,133.0334,132.9136,133.0334,9000.0
2014-12-08 14:55:00,144.31,144.31,144.22,144.22,6000.0,133.015,133.015,132.932,132.932,6000.0
2014-12-08 15:00:00,144.21,144.27,144.18,144.22,5400.0,132.9228,132.9781,132.8952,132.932,5400.0
2014-12-08 15:05:00,144.28,144.36,144.22,144.3,8800.0,132.9873,133.0611,132.932,133.0058,8800.0
2014-12-08 15:10:00,144.32,144.42,144.29,144.33,7700.0,133.0242,133.1164,132.9965,133.0334,7700.0
2014-12-08 15:15:00,144.33,144.36,144.2,144.2,7200.0,133.0334,133.0611,132.9136,132.9136,7200.0
2014-12-08 15:20:00,144.21,144.43,144.16,144.36,10200.0,132.9228,133.1256,132.8767,133.0611,10200.0
2014-12-08 15:25:00,144.39,144.62,144.39,144.6,6100.0,133.0887,133.3007,133.0887,133.2823,6100.0
2014-12-08 15:30:00,144.61,144.64,144.49,144.5,8400.0,133.2915,133.3191,133.1809,133.1901,8400.0
2014-12-08 15:35:00,144.49,144.59,144.47,144.57,11300.0,133.1809,133.2731,133.1625,133.2546,11300.0
2014-12-08 15:40:00,144.57,144.67,144.45,144.6,14200.0,133.2546,133.3468,133.144,133.2823,14200.0
2014-12-08 15:45:00,144.57,144.58,144.34,144.34,18400.0,133.2546,133.2638,133.0426,133.0426,18400.0
2014-12-08 15:50:00,144.34,144.54,144.34,144.54,14400.0,133.0426,133.227,133.0426,133.227,14400.0
2014-12-08 15:55:00,144.55,144.66,144.51,144.57,34000.0,133.2362,133.3376,133.1993,133.2546,34000.0
2014-12-09 09:30:00,142.23,143.76,142.04,142.51,32100.0,131.0978,132.508,130.9226,131.3559,32100.0
2014-12-09 09:35:00,142.46,142.59,142.02,142.44,10400.0,131.3098,131.4296,130.9042,131.2913,10400.0
2014-12-09 09:40:00,142.44,142.83,142.44,142.56,8200.0,131.2913,131.6508,131.2913,131.4019,8200.0
2014-12-09 09:45:00,142.78,142.9,142.55,142.89,3100.0,131.6047,131.7153,131.3927,131.7061,3100.0
2014-12-09 09:50:00,142.89,143.06,142.77,143.05,3600.0,131.7061,131.8628,131.5955,131.8536,3600.0
2014-12-09 09:55:00,143.02,143.24,142.91,143.24,6600.0,131.8259,132.0287,131.7246,132.0287,6600.0
2014-12-09 10:00:00,143.23,143.23,142.91,142.91,4600.0,132.0195,132.0195,131.7246,131.7246,4600.0
2014-12-09 10:05:00,142.93,143.01,142.83,142.99,4200.0,131.743,131.8167,131.6508,131.7983,4200.0
2014-12-09 10:10:00,143.0,143.0,142.55,142.6,4400.0,131.8075,131.8075,131.3927,131.4388,4400.0
2014-12-09 10:15:00,142.7,142.7,142.55,142.63,2600.0,131.531,131.531,131.3927,131.4665,2600.0
2014-12-09 10:20:00,142.69,142.85,142.67,142.85,5600.0,131.5218,131.6692,131.5033,131.6692,5600.0
2014-12-09 10:25:00,142.68,142.69,142.35,142.53,5800.0,131.5126,131.5218,131.2084,131.3743,5800.0
2014-12-09 10:30:00,142.47,142.47,142.15,142.34,8100.0,131.319,131.319,131.024,131.1992,8100.0
2014-12-09 10:35:00,142.39,142.64,142.27,142.59,5300.0,131.2453,131.4757,131.1346,131.4296,5300.0
2014-12-09 10:40:00,142.56,142.88,142.52,142.8,3600.0,131.4019,131.6969,131.3651,131.6232,3600.0
2014-12-09 10:45:00,142.72,143.25,142.72,143.21,5300.0,131.5494,132.0379,131.5494,132.0011,5300.0
2014-12-09 10:50:00,143.39,143.42,143.03,143.03,2600.0,132.167,132.1946,131.8352,131.8352,2600.0
2014-12-09 10:55:00,143.09,143.26,143.02,143.26,5600.0,131.8905,132.0472,131.8259,132.0472,5600.0
2014-12-09 11:00:00,143.28,143.34,143.23,143.27,3800.0,132.0656,132.1209,132.0195,132.0564,3800.0
2014-12-09 11:05:00,143.26,143.26,143.21,143.23,4700.0,132.0472,132.0472,132.0011,132.0195,4700.0
2014-12-09 11:10:00,143.25,143.25,143.21,143.25,5000.0,132.0379,132.0379,132.0011,132.0379,5000.0
2014-12-09 11:15:00,143.26,143.5,143.22,143.47,6600.0,132.0472,132.2684,132.0103,132.2407,6600.0
2014-12-09 11:20:00,143.5,143.67,143.49,143.67,7200.0,132.2684,132.4251,132.2592,132.4251,7200.0
2014-12-09 11:25:00,143.71,143.92,143.65,143.65,14400.0,132.4619,132.6555,132.4066,132.4066,14400.0
2014-12-09 11:30:00,143.69,143.69,143.47,143.65,9700.0,132.4435,132.4435,132.2407,132.4066,9700.0
2014-12-09 11:35:00,143.59,143.81,143.58,143.81,2600.0,132.3513,132.5541,132.3421,132.5541,2600.0
2014-12-09 11:40:00,143.81,143.81,143.68,143.77,4200.0,132.5541,132.5541,132.4343,132.5172,4200.0
2014-12-09 11:45:00,143.72,143.73,143.44,143.44,4800.0,132.4712,132.4804,132.2131,132.2131,4800.0
2014-12-09 11:50:00,143.48,143.55,143.31,143.4,4600.0,132.2499,132.3145,132.0932,132.1762,4600.0
2014-12-09 11:55:00,143.35,143.43,143.31,143.41,3900.0,132.1301,132.2039,132.0932,132.1854,3900.0
2014-12-09 12:00:00,143.34,143.37,143.27,143.27,4200.0,132.1209,132.1485,132.0564,132.0564,4200.0
2014-12-09 12:05:00,143.29,143.48,143.29,143.44,4600.0,132.0748,132.2499,132.0748,132.2131,4600.0
2014-12-09 12:10:00,143.42,143.52,143.42,143.51,2700.0,132.1946,132.2868,132.1946,132.2776,2700.0
2014-12-09 12:15:00,143.51,143.51,143.28,143.28,3800.0,132.2776,132.2776,132.0656,132.0656,3800.0
2014-12-09 12:20:00,143.34,143.34,143.12,143.14,5200.0,132.1209,132.1209,131.9181,131.9366,5200.0
2014-12-09 12:25:00,143.18,143.38,143.18,143.33,4500.0,131.9734,132.1578,131.9734,132.1117,4500.0
2014-12-09 12:30:00,143.37,143.51,143.37,143.5,3500.0,132.1485,132.2776,132.1485,132.2684,3500.0
2014-12-09 12:35:00,143.5,143.64,143.49,143.62,5100.0,132.2684,132.3974,132.2592,132.379,5100.0
2014-12-09 12:40:00,143.62,143.74,143.62,143.69,3900.0,132.379,132.4896,132.379,132.4435,3900.0
2014-12-09 12:45:00,143.7,143.7,143.54,143.58,3300.0,132.4527,132.4527,132.3052,132.3421,3300.0
2014-12-09 12:50:00,143.61,143.61,143.55,143.56,2400.0,132.3698,132.3698,132.3145,132.3237,2400.0
2014-12-09 12:55:00,143.57,143.65,143.51,143.65,4200.0,132.3329,132.4066,132.2776,132.4066,4200.0
2014-12-09 13:00:00,143.66,143.67,143.57,143.65,3400.0,132.4159,132.4251,132.3329,132.4066,3400.0
2014-12-09 13:05:00,143.66,143.66,143.58,143.61,4300.0,132.4159,132.4159,132.3421,132.3698,4300.0
2014-12-09 13:10:00,143.62,143.75,143.62,143.72,7400.0,132.379,132.4988,132.379,132.4712,7400.0
2014-12-09 13:15:00,143.71,143.71,143.52,143.55,3700.0,132.4619,132.4619,132.2868,132.3145,3700.0
2014-12-09 13:20:00,143.57,143.58,143.44,143.45,5900.0,132.3329,132.3421,132.2131,132.2223,5900.0
2014-12-09 13:25:00,143.44,143.44,143.32,143.32,3400.0,132.2131,132.2131,132.1025,132.1025,3400.0
2014-12-09 13:30:00,143.35,143.45,143.3,143.45,6900.0,132.1301,132.2223,132.084,132.2223,6900.0
2014-12-09 13:35:00,143.49,143.65,143.45,143.65,6400.0,132.2592,132.4066,132.2223,132.4066,6400.0
2014-12-09 13:40:00,143.63,143.63,143.54,143.54,5900.0,132.3882,132.3882,132.3052,132.3052,5900.0
2014-12-09 13:45:00,143.55,143.55,143.39,143.39,5900.0,132.3145,132.3145,132.167,132.167,5900.0
2014-12-09 13:50:00,143.38,143.39,143.12,143.16,6100.0,132.1578,132.167,131.9181,131.955,6100.0
2014-12-09 13:55:00,143.15,143.17,142.95,142.99,6100.0,131.9458,131.9642,131.7614,131.7983,6100.0
2014-12-09 14:00:00,142.99,143.01,142.97,143.01,3100.0,131.7983,131.8167,131.7799,131.8167,3100.0
2014-12-09 14:05:00,142.99,143.23,142.99,143.21,8800.0,131.7983,132.0195,131.7983,132.0011,8800.0
2014-12-09 14:10:00,143.23,143.28,142.98,142.98,5900.0,132.0195,132.0656,131.7891,131.7891,5900.0
2014-12-09 14:15:00,143.0,143.01,142.79,142.88,7000.0,131.8075,131.8167,131.6139,131.6969,7000.0
2014-12-09 14:20:00,142.88,143.05,142.86,143.03,3900.0,131.6969,131.8536,131.6785,131.8352,3900.0
2014-12-09 14:25:00,143.02,143.05,142.98,143.02,3600.0,131.8259,131.8536,131.7891,131.8259,3600.0
2014-12-09 14:30:00,143.0,143.04,142.6,142.6,5500.0,131.8075,131.8444,131.4388,131.4388,5500.0
2014-12-09 14:35:00,142.59,142.92,142.59,142.92,6800.0,131.4296,131.7338,131.4296,131.7338,6800.0
2014-12-09 14:40:00,142.92,142.92,142.84,142.85,5400.0,131.7338,131.7338,131.66,131.6692,5400.0
2014-12-09 14:45:00,142.82,142.89,142.81,142.89,5500.0,131.6416,131.7061,131.6324,131.7061,5500.0
2014-12-09 14:50:00,142.92,142.99,142.92,142.96,6900.0,131.7338,131.7983,131.7338,131.7706,6900.0
2014-12-09 14:55:00,142.93,143.03,142.9,142.99,6900.0,131.743,131.8352,131.7153,131.7983,6900.0
2014-12-09 15:00:00,143.01,143.25,143.01,143.23,6500.0,131.8167,132.0379,131.8167,132.0195,6500.0
2014-12-09 15:05:00,143.24,143.34,143.18,143.19,6100.0,132.0287,132.1209,131.9734,131.9826,6100.0
2014-12-09 15:10:00,143.16,143.18,143.07,143.1,7900.0,131.955,131.9734,131.872,131.8997,7900.0
2014-12-09 15:15:00,143.12,143.18,143.12,143.12,4100.0,131.9181,131.9734,131.9181,131.9181,4100.0
2014-12-09 15:20:00,143.15,143.25,143.14,143.24,8000.0,131.9458,132.0379,131.9366,132.0287,8000.0
2014-12-09 15:25:00,143.24,143.24,143.16,143.16,6600.0,132.0287,132.0287,131.955,131.955,6600.0
2014-12-09 15:30:00,143.12,143.13,143.06,143.07,7400.0,131.9181,131.9273,131.8628,131.872,7400.0
2014-12-09 15:35:00,143.08,143.24,143.07,143.2,12100.0,131.8812,132.0287,131.872,131.9919,12100.0
2014-12-09 15:40:00,143.19,143.33,143.14,143.2,7000.0,131.9826,132.1117,131.9366,131.9919,7000.0
2014-12-09 15:45:00,143.18,143.45,143.18,143.44,11500.0,131.9734,132.2223,131.9734,132.2131,11500.0
2014-12-09 15:50:00,143.44,143.44,143.31,143.41,13800.0,132.2131,132.2131,132.0932,132.1854,13800.0
2014-12-09 15:55:00,143.4,143.58,143.4,143.47,34500.0,132.1762,132.3421,132.1762,132.2407,34500.0
2014-12-10 09:30:00,142.25,142.47,141.4,141.95,54300.0,131.1162,131.319,130.3327,130.8397,54300.0
2014-12-10 09:35:00,142.27,142.79,141.75,142.1,18300.0,131.1346,131.6139,130.6553,130.978,18300.0
2014-12-10 09:40:00,142.1,142.15,141.59,141.77,15700.0,130.978,131.024,130.5079,130.6738,15700.0
2014-12-10 09:45:00,141.81,141.9,140.77,140.93,47200.0,130.7106,130.7936,129.752,129.8995,47200.0
2014-12-10 09:50:00,140.79,140.95,140.4,140.82,32900.0,129.7705,129.918,129.411,129.7981,32900.0
2014-12-10 09:55:00,140.75,141.2,140.68,141.11,13100.0,129.7336,130.1484,129.6691,130.0654,13100.0
2014-12-10 10:00:00,141.1,141.11,140.59,140.72,10300.0,130.0562,130.0654,129.5861,129.706,10300.0
2014-12-10 10:05:00,140.84,141.09,140.84,140.93,22900.0,129.8166,130.047,129.8166,129.8995,22900.0
2014-12-10 10:10:00,140.84,141.03,140.76,140.93,5400.0,129.8166,129.9917,129.7428,129.8995,5400.0
2014-12-10 10:15:00,140.9,141.08,140.84,140.92,5600.0,129.8719,130.0378,129.8166,129.8903,5600.0
2014-12-10 10:20:00,140.93,141.16,140.91,141.07,6400.0,129.8995,130.1115,129.8811,130.0286,6400.0
2014-12-10 10:25:00,141.08,141.11,140.85,140.96,4900.0,130.0378,130.0654,129.8258,129.9272,4900.0
2014-12-10 10:30:00,140.84,140.94,140.68,140.75,6200.0,129.8166,129.9087,129.6691,129.7336,6200.0
2014-12-10 10:35:00,140.68,140.96,140.6,140.96,7700.0,129.6691,129.9272,129.5954,129.9272,7700.0
2014-12-10 10:40:00,140.95,141.19,140.95,141.11,6700.0,129.918,130.1392,129.918,130.0654,6700.0
2014-12-10 10:45:00,141.11,141.21,141.1,141.15,7300.0,130.0654,130.1576,130.0562,130.1023,7300.0
2014-12-10 10:50:00,141.17,141.76,141.13,141.67,7200.0,130.1207,130.6646,130.0839,130.5816,7200.0
2014-12-10 10:55:00,141.69,142.03,141.69,142.01,8300.0,130.6,130.9134,130.6,130.895,8300.0
2014-12-10 11:00:00,142.02,142.08,141.81,141.81,8500.0,130.9042,130.9595,130.7106,130.7106,8500.0
2014-12-10 11:05:00,141.82,141.82,141.49,141.49,6300.0,130.7199,130.7199,130.4157,130.4157,6300.0
2014-12-10 11:10:00,141.49,141.56,141.26,141.49,5900.0,130.4157,130.4802,130.2037,130.4157,5900.0
2014-12-10 11:15:00,141.47,141.5,141.0,141.0,5400.0,130.3973,130.4249,129.964,129.964,5400.0
2014-12-10 11:20:00,141.01,141.2,141.01,141.15,6100.0,129.9733,130.1484,129.9733,130.1023,6100.0
2014-12-10 11:25:00,141.13,141.31,141.03,141.17,5300.0,130.0839,130.2498,129.9917,130.1207,5300.0
2014-12-10 11:30:00,141.16,141.53,141.13,141.51,6800.0,130.1115,130.4526,130.0839,130.4341,6800.0
2014-12-10 11:35:00,141.51,141.66,141.42,141.66,5000.0,130.4341,130.5724,130.3512,130.5724,5000.0
2014-12-10 11:40:00,141.64,141.87,141.64,141.87,6200.0,130.554,130.766,130.554,130.766,6200.0
2014-12-10 11:45:00,141.85,142.19,141.78,142.19,8700.0,130.7475,131.0609,130.683,131.0609,8700.0
2014-12-10 11:50:00,142.21,142.47,142.2,142.4,6200.0,131.0793,131.319,131.0701,131.2545,6200.0
2014-12-10 11:55:00,142.3,142.39,142.22,142.28,5800.0,131.1623,131.2453,131.0886,131.1439,5800.0
2014-12-10 12:00:00,142.25,142.39,142.12,142.22,7600.0,131.1162,131.2453,130.9964,131.0886,7600.0
2014-12-10 12:05:00,142.21,142.26,142.05,142.23,7800.0,131.0793,131.1254,130.9319,131.0978,7800.0
2014-12-10 12:10:00,142.16,142.32,142.13,142.26,4500.0,131.0333,131.1807,131.0056,131.1254,4500.0
2014-12-10 12:15:00,142.24,142.28,141.96,142.16,7900.0,131.107,131.1439,130.8489,131.0333,7900.0
2014-12-10 12:20:00,142.12,142.19,141.98,142.19,6800.0,130.9964,131.0609,130.8673,131.0609,6800.0
2014-12-10 12:25:00,142.17,142.21,142.03,142.05,4500.0,131.0425,131.0793,130.9134,130.9319,4500.0
2014-12-10 12:30:00,142.01,142.08,141.86,141.95,5600.0,130.895,130.9595,130.7567,130.8397,5600.0
2014-12-10 12:35:00,141.94,142.11,141.9,142.07,10900.0,130.8305,130.9872,130.7936,130.9503,10900.0
2014-12-10 12:40:00,142.08,142.16,142.04,142.08,6300.0,130.9595,131.0333,130.9226,130.9595,6300.0
2014-12-10 12:45:00,142.11,142.5,142.1,142.45,33200.0,130.9872,131.3466,130.978,131.3006,33200.0
2014-12-10 12:50:00,142.47,142.52,142.14,142.14,4800.0,131.319,131.3651,131.0148,131.0148,4800.0
2014-12-10 12:55:00,142.17,142.17,141.99,142.07,5600.0,131.0425,131.0425,130.8766,130.9503,5600.0
2014-12-10 13:00:00,142.01,142.1,141.98,141.99,4900.0,130.895,130.978,130.8673,130.8766,4900.0
2014-12-10 13:05:00,141.99,141.99,141.76,141.82,9100.0,130.8766,130.8766,130.6646,130.7199,9100.0
2014-12-10 13:10:00,141.78,142.15,141.78,142.15,9700.0,130.683,131.024,130.683,131.024,9700.0
2014-12-10 13:15:00,142.15,142.2,142.14,142.16,8500.0,131.024,131.0701,131.0148,131.0333,8500.0
2014-12-10 13:20:00,142.15,142.18,142.05,142.12,5700.0,131.024,131.0517,130.9319,130.9964,5700.0
2014-12-10 13:25:00,142.12,142.18,142.11,142.11,4200.0,130.9964,131.0517,130.9872,130.9872,4200.0
2014-12-10 13:30:00,142.1,142.18,142.03,142.1,12500.0,130.978,131.0517,130.9134,130.978,12500.0
2014-12-10 13:35:00,142.08,142.11,142.06,142.07,4200.0,130.9595,130.9872,130.9411,130.9503,4200.0
2014-12-10 13:40:00,142.06,142.06,141.87,141.91,3900.0,130.9411,130.9411,130.766,130.8028,3900.0
2014-12-10 13:45:00,141.85,141.86,141.37,141.38,9200.0,130.7475,130.7567,130.3051,130.3143,9200.0
2014-12-10 13:50:00,141.31,141.51,141.22,141.39,5700.0,130.2498,130.4341,130.1668,130.3235,5700.0
2014-12-10 13:55:00,141.38,141.38,141.24,141.24,5400.0,130.3143,130.3143,130.1853,130.1853,5400.0
2014-12-10 14:00:00,141.17,141.39,141.12,141.36,9500.0,130.1207,130.3235,130.0747,130.2959,9500.0
2014-12-10 14:05:00,141.43,141.55,141.43,141.51,7600.0,130.3604,130.471,130.3604,130.4341,7600.0
2014-12-10 14:10:00,141.45,141.53,141.34,141.51,9300.0,130.3788,130.4526,130.2774,130.4341,9300.0
2014-12-10 14:15:00,141.5,141.66,141.48,141.6,5900.0,130.4249,130.5724,130.4065,130.5171,5900.0
2014-12-10 14:20:00,141.58,141.58,141.34,141.37,14100.0,130.4987,130.4987,130.2774,130.3051,14100.0
2014-12-10 14:25:00,141.37,141.52,141.37,141.45,11800.0,130.3051,130.4433,130.3051,130.3788,11800.0
2014-12-10 14:30:00,141.44,141.46,141.14,141.27,5100.0,130.3696,130.388,130.0931,130.2129,5100.0
2014-12-10 14:35:00,141.28,141.38,141.11,141.15,7100.0,130.2221,130.3143,130.0654,130.1023,7100.0
2014-12-10 14:40:00,141.13,141.17,141.09,141.14,4700.0,130.0839,130.1207,130.047,130.0931,4700.0
2014-12-10 14:45:00,141.15,141.39,141.14,141.39,13400.0,130.1023,130.3235,130.0931,130.3235,13400.0
2014-12-10 14:50:00,141.37,141.37,141.23,141.33,7700.0,130.3051,130.3051,130.176,130.2682,7700.0
2014-12-10 14:55:00,141.35,141.49,141.3,141.36,16200.0,130.2867,130.4157,130.2406,130.2959,16200.0
2014-12-10 15:00:00,141.3,141.46,141.23,141.37,23400.0,130.2406,130.388,130.176,130.3051,23400.0
2014-12-10 15:05:00,141.36,141.74,141.34,141.68,62700.0,130.2959,130.6461,130.2774,130.5908,62700.0
2014-12-10 15:10:00,141.7,142.07,141.68,141.91,11700.0,130.6093,130.9503,130.5908,130.8028,11700.0
2014-12-10 15:15:00,141.9,142.24,141.76,142.24,13900.0,130.7936,131.107,130.6646,131.107,13900.0
2014-12-10 15:20:00,142.24,142.44,142.19,142.3,14100.0,131.107,131.2913,131.0609,131.1623,14100.0
2014-12-10 15:25:00,142.24,142.26,142.02,142.14,14300.0,131.107,131.1254,130.9042,131.0148,14300.0
2014-12-10 15:30:00,142.14,142.33,142.0,142.33,18900.0,131.0148,131.1899,130.8858,131.1899,18900.0
2014-12-10 15:35:00,142.32,142.33,142.01,142.07,14600.0,131.1807,131.1899,130.895,130.9503,14600.0
2014-12-10 15:40:00,142.07,142.12,141.88,141.96,32800.0,130.9503,130.9964,130.7752,130.8489,32800.0
2014-12-10 15:45:00,141.96,141.96,141.41,141.46,45000.0,130.8489,130.8489,130.342,130.388,45000.0
2014-12-10 15:50:00,141.44,141.76,141.43,141.64,47400.0,130.3696,130.6646,130.3604,130.554,47400.0
2014-12-10 15:55:00,141.63,141.82,141.39,141.44,67200.0,130.5447,130.7199,130.3235,130.3696,67200.0
2014-12-11 09:30:00,141.67,143.4,141.67,143.35,29200.0,130.5816,132.1762,130.5816,132.1301,29200.0
2014-12-11 09:35:00,143.21,144.44,143.21,144.29,14000.0,132.0011,133.1348,132.0011,132.9965,14000.0
2014-12-11 09:40:00,144.15,144.49,143.74,143.74,5800.0,132.8675,133.1809,132.4896,132.4896,5800.0
2014-12-11 09:45:00,143.65,143.67,143.42,143.42,4400.0,132.4066,132.4251,132.1946,132.1946,4400.0
2014-12-11 09:50:00,143.47,143.87,143.47,143.62,8100.0,132.2407,132.6094,132.2407,132.379,8100.0
2014-12-11 09:55:00,143.63,143.85,143.55,143.56,4300.0,132.3882,132.591,132.3145,132.3237,4300.0
2014-12-11 10:00:00,143.55,143.59,143.11,143.59,26300.0,132.3145,132.3513,131.9089,132.3513,26300.0
2014-12-11 10:05:00,143.61,143.61,143.17,143.17,6500.0,132.3698,132.3698,131.9642,131.9642,6500.0
2014-12-11 10:10:00,143.1,143.37,143.04,143.23,7700.0,131.8997,132.1485,131.8444,132.0195,7700.0
2014-12-11 10:15:00,143.28,143.42,143.11,143.39,17800.0,132.0656,132.1946,131.9089,132.167,17800.0
2014-12-11 10:20:00,143.4,143.6,143.09,143.58,11300.0,132.1762,132.3605,131.8905,132.3421,11300.0
2014-12-11 10:25:00,143.6,143.69,143.53,143.53,3600.0,132.3605,132.4435,132.296,132.296,3600.0
2014-12-11 10:30:00,143.56,143.75,143.29,143.37,10900.0,132.3237,132.4988,132.0748,132.1485,10900.0
2014-12-11 10:35:00,143.43,143.71,143.29,143.71,22400.0,132.2039,132.4619,132.0748,132.4619,22400.0
2014-12-11 10:40:00,143.7,143.8,143.63,143.78,4100.0,132.4527,132.5449,132.3882,132.5265,4100.0
2014-12-11 10:45:00,143.76,143.76,143.6,143.67,2000.0,132.508,132.508,132.3605,132.4251,2000.0
2014-12-11 10:50:00,143.64,143.64,143.37,143.4,4900.0,132.3974,132.3974,132.1485,132.1762,4900.0
2014-12-11 10:55:00,143.36,143.38,143.05,143.28,5700.0,132.1393,132.1578,131.8536,132.0656,5700.0
2014-12-11 11:00:00,143.24,143.67,143.17,143.67,6700.0,132.0287,132.4251,131.9642,132.4251,6700.0
2014-12-11 11:05:00,143.7,144.07,143.7,143.87,5600.0,132.4527,132.7938,132.4527,132.6094,5600.0
2014-12-11 11:10:00,143.84,143.98,143.82,143.95,9100.0,132.5818,132.7108,132.5633,132.6832,9100.0
2014-12-11 11:15:00,143.96,144.26,143.96,144.01,5800.0,132.6924,132.9689,132.6924,132.7385,5800.0
2014-12-11 11:20:00,143.99,144.18,143.87,144.18,4300.0,132.72,132.8952,132.6094,132.8952,4300.0
2014-12-11 11:25:00,144.13,144.24,144.01,144.06,4100.0,132.8491,132.9505,132.7385,132.7845,4100.0
2014-12-11 11:30:00,144.08,144.1,143.99,144.06,2500.0,132.803,132.8214,132.72,132.7845,2500.0
2014-12-11 11:35:00,143.99,144.11,143.79,143.81,27500.0,132.72,132.8306,132.5357,132.5541,27500.0
2014-12-11 11:40:00,143.79,143.81,143.49,143.49,8500.0,132.5357,132.5541,132.2592,132.2592,8500.0
2014-12-11 11:45:00,143.47,143.49,143.36,143.38,4800.0,132.2407,132.2592,132.1393,132.1578,4800.0
2014-12-11 11:50:00,143.34,143.63,143.34,143.63,2700.0,132.1209,132.3882,132.1209,132.3882,2700.0
2014-12-11 11:55:00,143.57,143.58,143.38,143.48,7300.0,132.3329,132.3421,132.1578,132.2499,7300.0
2014-12-11 12:00:00,143.52,143.66,143.47,143.63,9100.0,132.2868,132.4159,132.2407,132.3882,9100.0
2014-12-11 12:05:00,143.64,143.83,143.64,143.69,7500.0,132.3974,132.5725,132.3974,132.4435,7500.0
2014-12-11 12:10:00,143.69,143.86,143.56,143.82,5800.0,132.4435,132.6002,132.3237,132.5633,5800.0
2014-12-11 12:15:00,143.78,143.82,143.64,143.81,8600.0,132.5265,132.5633,132.3974,132.5541,8600.0
2014-12-11 12:20:00,143.86,143.92,143.69,143.73,1800.0,132.6002,132.6555,132.4435,132.4804,1800.0
2014-12-11 12:25:00,143.69,143.69,143.58,143.58,900.0,132.4435,132.4435,132.3421,132.3421,900.0
2014-12-11 12:30:00,143.52,143.56,143.33,143.33,3800.0,132.2868,132.3237,132.1117,132.1117,3800.0
2014-12-11 12:35:00,143.26,143.42,143.18,143.33,5200.0,132.0472,132.1946,131.9734,132.1117,5200.0
2014-12-11 12:40:00,143.33,143.33,143.13,143.14,10300.0,132.1117,132.1117,131.9273,131.9366,10300.0
2014-12-11 12:45:00,143.09,143.3,143.02,143.2,8300.0,131.8905,132.084,131.8259,131.9919,8300.0
2014-12-11 12:50:00,143.23,143.31,143.21,143.31,5700.0,132.0195,132.0932,132.0011,132.0932,5700.0
2014-12-11 12:55:00,143.34,143.51,143.27,143.27,5300.0,132.1209,132.2776,132.0564,132.0564,5300.0
2014-12-11 13:00:00,143.28,143.28,143.14,143.16,3100.0,132.0656,132.0656,131.9366,131.955,3100.0
2014-12-11 13:05:00,143.14,143.19,143.05,143.06,1600.0,131.9366,131.9826,131.8536,131.8628,1600.0
2014-12-11 13:10:00,143.04,143.04,142.71,142.79,3200.0,131.8444,131.8444,131.5402,131.6139,3200.0
2014-12-11 13:15:00,142.76,143.05,142.76,142.88,3800.0,131.5863,131.8536,131.5863,131.6969,3800.0
2014-12-11 13:20:00,142.84,143.15,142.84,142.92,10000.0,131.66,131.9458,131.66,131.7338,10000.0
2014-12-11 13:25:00,142.89,143.09,142.89,142.99,1600.0,131.7061,131.8905,131.7061,131.7983,1600.0
2014-12-11 13:30:00,143.01,143.1,142.98,143.07,2400.0,131.8167,131.8997,131.7891,131.872,2400.0
2014-12-11 13:35:00,143.04,143.07,142.92,143.02,3500.0,131.8444,131.872,131.7338,131.8259,3500.0
2014-12-11 13:40:00,143.0,143.08,142.96,143.02,2700.0,131.8075,131.8812,131.7706,131.8259,2700.0
2014-12-11 13:45:00,143.01,143.01,142.94,143.01,1600.0,131.8167,131.8167,131.7522,131.8167,1600.0
2014-12-11 13:50:00,143.05,143.11,143.01,143.05,1900.0,131.8536,131.9089,131.8167,131.8536,1900.0
2014-12-11 13:55:00,143.03,143.06,142.78,142.81,7800.0,131.8352,131.8628,131.6047,131.6324,7800.0
2014-12-11 14:00:00,142.71,142.91,142.63,142.91,5300.0,131.5402,131.7246,131.4665,131.7246,5300.0
2014-12-11 14:05:00,142.89,143.08,142.86,143.08,2600.0,131.7061,131.8812,131.6785,131.8812,2600.0
2014-12-11 14:10:00,143.02,143.08,142.88,143.0,4500.0,131.8259,131.8812,131.6969,131.8075,4500.0
2014-12-11 14:15:00,143.04,143.04,142.72,142.96,4000.0,131.8444,131.8444,131.5494,131.7706,4000.0
2014-12-11 14:20:00,142.96,142.96,142.77,142.79,3700.0,131.7706,131.7706,131.5955,131.6139,3700.0
2014-12-11 14:25:00,142.75,142.75,142.48,142.48,6700.0,131.5771,131.5771,131.3282,131.3282,6700.0
2014-12-11 14:30:00,142.46,142.69,142.46,142.57,9500.0,131.3098,131.5218,131.3098,131.4112,9500.0
2014-12-11 14:35:00,142.57,142.77,142.53,142.77,10500.0,131.4112,131.5955,131.3743,131.5955,10500.0
2014-12-11 14:40:00,142.82,142.91,142.68,142.69,3000.0,131.6416,131.7246,131.5126,131.5218,3000.0
2014-12-11 14:45:00,142.61,142.61,142.29,142.44,5600.0,131.448,131.448,131.1531,131.2913,5600.0
2014-12-11 14:50:00,142.42,142.52,142.35,142.4,8800.0,131.2729,131.3651,131.2084,131.2545,8800.0
2014-12-11 14:55:00,142.44,142.5,142.2,142.38,7000.0,131.2913,131.3466,131.0701,131.236,7000.0
2014-12-11 15:00:00,142.39,142.73,142.39,142.73,3400.0,131.2453,131.5586,131.2453,131.5586,3400.0
2014-12-11 15:05:00,142.74,142.83,142.69,142.72,5500.0,131.5679,131.6508,131.5218,131.5494,5500.0
2014-12-11 15:10:00,142.7,142.94,142.7,142.94,3200.0,131.531,131.7522,131.531,131.7522,3200.0
2014-12-11 15:15:00,142.99,143.08,142.9,143.07,3900.0,131.7983,131.8812,131.7153,131.872,3900.0
2014-12-11 15:20:00,143.03,143.1,142.92,143.05,4800.0,131.8352,131.8997,131.7338,131.8536,4800.0
2014-12-11 15:25:00,143.14,143.16,142.97,143.06,3700.0,131.9366,131.955,131.7799,131.8628,3700.0
2014-12-11 15:30:00,143.06,143.24,142.81,142.83,5400.0,131.8628,132.0287,131.6324,131.6508,5400.0
2014-12-11 15:35:00,142.86,142.97,142.76,142.95,4900.0,131.6785,131.7799,131.5863,131.7614,4900.0
2014-12-11 15:40:00,142.96,143.15,142.69,142.71,10800.0,131.7706,131.9458,131.5218,131.5402,10800.0
2014-12-11 15:45:00,142.64,142.83,142.47,142.47,25900.0,131.4757,131.6508,131.319,131.319,25900.0
2014-12-11 15:50:00,142.41,142.43,142.12,142.24,15700.0,131.2637,131.2821,130.9964,131.107,15700.0
2014-12-11 15:55:00,142.26,142.58,142.26,142.5,12300.0,131.1254,131.4204,131.1254,131.3466,12300.0
2014-12-12 09:30:00,141.72,142.48,141.65,142.48,17000.0,130.6277,131.3282,130.5632,131.3282,17000.0
2014-12-12 09:35:00,142.62,143.31,142.55,142.82,10700.0,131.4573,132.0932,131.3927,131.6416,10700.0
2014-12-12 09:40:00,142.5,142.61,142.02,142.2,5100.0,131.3466,131.448,130.9042,131.0701,5100.0
2014-12-12 09:45:00,142.48,142.57,142.14,142.36,6200.0,131.3282,131.4112,131.0148,131.2176,6200.0
2014-12-12 09:50:00,142.41,143.19,142.41,143.19,5600.0,131.2637,131.9826,131.2637,131.9826,5600.0
2014-12-12 09:55:00,143.22,143.32,143.03,143.25,2300.0,132.0103,132.1025,131.8352,132.0379,2300.0
2014-12-12 10:00:00,143.3,143.54,143.01,143.44,9400.0,132.084,132.3052,131.8167,132.2131,9400.0
2014-12-12 10:05:00,142.06,143.92,142.05,143.7,18100.0,130.9411,132.6555,130.9319,132.4527,18100.0
2014-12-12 10:10:00,143.74,143.74,143.25,143.28,10200.0,132.4896,132.4896,132.0379,132.0656,10200.0
2014-12-12 10:15:00,143.22,143.48,143.01,143.41,6300.0,132.0103,132.2499,131.8167,132.1854,6300.0
2014-12-12 10:20:00,143.47,143.56,143.09,143.43,6900.0,132.2407,132.3237,131.8905,132.2039,6900.0
2014-12-12 10:25:00,143.36,143.71,143.36,143.63,13100.0,132.1393,132.4619,132.1393,132.3882,13100.0
2014-12-12 10:30:00,143.71,143.91,143.71,143.91,12400.0,132.4619,132.6463,132.4619,132.6463,12400.0
2014-12-12 10:35:00,143.87,144.05,143.78,143.8,4900.0,132.6094,132.7753,132.5265,132.5449,4900.0
2014-12-12 10:40:00,143.71,143.77,143.28,143.34,5100.0,132.4619,132.5172,132.0656,132.1209,5100.0
2014-12-12 10:45:00,143.34,143.34,143.15,143.19,4100.0,132.1209,132.1209,131.9458,131.9826,4100.0
2014-12-12 10:50:00,143.18,143.18,142.72,142.72,1500.0,131.9734,131.9734,131.5494,131.5494,1500.0
2014-12-12 10:55:00,142.71,142.72,142.23,142.23,4100.0,131.5402,131.5494,131.0978,131.0978,4100.0
2014-12-12 11:00:00,142.29,142.34,141.93,142.08,5700.0,131.1531,131.1992,130.8213,130.9595,5700.0
2014-12-12 11:05:00,142.08,142.51,142.08,142.5,3100.0,130.9595,131.3559,130.9595,131.3466,3100.0
2014-12-12 11:10:00,142.44,142.56,142.16,142.52,3400.0,131.2913,131.4019,131.0333,131.3651,3400.0
2014-12-12 11:15:00,142.5,142.5,141.97,141.97,3200.0,131.3466,131.3466,130.8581,130.8581,3200.0
2014-12-12 11:20:00,142.02,142.21,141.95,142.04,3400.0,130.9042,131.0793,130.8397,130.9226,3400.0
2014-12-12 11:25:00,142.0,142.0,141.71,141.71,4500.0,130.8858,130.8858,130.6185,130.6185,4500.0
2014-12-12 11:30:00,141.79,142.28,141.79,142.28,3700.0,130.6922,131.1439,130.6922,131.1439,3700.0
2014-12-12 11:35:00,142.27,142.27,141.89,142.26,3000.0,131.1346,131.1346,130.7844,131.1254,3000.0
2014-12-12 11:40:00,142.26,142.3,141.83,142.01,5000.0,131.1254,131.1623,130.7291,130.895,5000.0
2014-12-12 11:45:00,142.03,142.44,142.03,142.28,4300.0,130.9134,131.2913,130.9134,131.1439,4300.0
2014-12-12 11:50:00,142.23,142.35,142.17,142.27,3300.0,131.0978,131.2084,131.0425,131.1346,3300.0
2014-12-12 11:55:00,142.27,142.3,141.86,141.93,5700.0,131.1346,131.1623,130.7567,130.8213,5700.0
2014-12-12 12:00:00,141.98,142.14,141.88,141.88,4600.0,130.8673,131.0148,130.7752,130.7752,4600.0
2014-12-12 12:05:00,141.91,142.07,141.91,141.97,3600.0,130.8028,130.9503,130.8028,130.8581,3600.0
2014-12-12 12:10:00,142.0,142.16,142.0,142.16,8200.0,130.8858,131.0333,130.8858,131.0333,8200.0
2014-12-12 12:15:00,142.14,142.38,142.12,142.3,4100.0,131.0148,131.236,130.9964,131.1623,4100.0
2014-12-12 12:20:00,142.28,142.41,142.26,142.41,4200.0,131.1439,131.2637,131.1254,131.2637,4200.0
2014-12-12 12:25:00,142.41,142.77,142.36,142.71,2200.0,131.2637,131.5955,131.2176,131.5402,2200.0
2014-12-12 12:30:00,142.76,142.9,142.71,142.84,12500.0,131.5863,131.7153,131.5402,131.66,12500.0
2014-12-12 12:35:00,142.83,142.83,142.67,142.77,18700.0,131.6508,131.6508,131.5033,131.5955,18700.0
2014-12-12 12:40:00,142.73,142.86,142.68,142.86,22800.0,131.5586,131.6785,131.5126,131.6785,22800.0
2014-12-12 12:45:00,142.86,143.36,142.86,143.36,15800.0,131.6785,132.1393,131.6785,132.1393,15800.0
2014-12-12 12:50:00,143.41,143.54,143.29,143.29,3900.0,132.1854,132.3052,132.0748,132.0748,3900.0
2014-12-12 12:55:00,143.25,143.25,143.0,143.09,3100.0,132.0379,132.0379,131.8075,131.8905,3100.0
2014-12-12 13:00:00,143.09,143.15,142.79,142.81,3100.0,131.8905,131.9458,131.6139,131.6324,3100.0
2014-12-12 13:05:00,142.82,143.13,142.82,143.11,3200.0,131.6416,131.9273,131.6416,131.9089,3200.0
2014-12-12 13:10:00,143.11,143.36,143.06,143.34,7000.0,131.9089,132.1393,131.8628,132.1209,7000.0
2014-12-12 13:15:00,143.42,143.72,143.42,143.71,5500.0,132.1946,132.4712,132.1946,132.4619,5500.0
2014-12-12 13:20:00,143.77,144.08,143.76,144.05,7100.0,132.5172,132.803,132.508,132.7753,7100.0
2014-12-12 13:25:00,144.03,144.08,143.85,143.85,10700.0,132.7569,132.803,132.591,132.591,10700.0
2014-12-12 13:30:00,143.82,143.9,143.8,143.87,13400.0,132.5633,132.6371,132.5449,132.6094,13400.0
2014-12-12 13:35:00,143.84,143.89,143.81,143.81,12900.0,132.5818,132.6278,132.5541,132.5541,12900.0
2014-12-12 13:40:00,143.85,143.99,143.83,143.97,17400.0,132.591,132.72,132.5725,132.7016,17400.0
2014-12-12 13:45:00,143.96,144.18,143.87,144.14,13100.0,132.6924,132.8952,132.6094,132.8583,13100.0
2014-12-12 13:50:00,144.14,144.35,144.08,144.35,11700.0,132.8583,133.0518,132.803,133.0518,11700.0
2014-12-12 13:55:00,144.33,144.56,144.29,144.53,19000.0,133.0334,133.2454,132.9965,133.2178,19000.0
2014-12-12 14:00:00,144.55,144.55,144.37,144.49,12800.0,133.2362,133.2362,133.0703,133.1809,12800.0
2014-12-12 14:05:00,144.48,144.61,144.46,144.55,11700.0,133.1717,133.2915,133.1532,133.2362,11700.0
2014-12-12 14:10:00,144.55,144.84,144.47,144.74,40900.0,133.2362,133.5035,133.1625,133.4113,40900.0
2014-12-12 14:15:00,144.7,144.7,144.5,144.5,10900.0,133.3745,133.3745,133.1901,133.1901,10900.0
2014-12-12 14:20:00,144.49,144.57,144.28,144.31,11100.0,133.1809,133.2546,132.9873,133.015,11100.0
2014-12-12 14:25:00,144.33,144.45,144.26,144.42,14600.0,133.0334,133.144,132.9689,133.1164,14600.0
2014-12-12 14:30:00,144.36,144.83,144.28,144.81,26300.0,133.0611,133.4943,132.9873,133.4758,26300.0
2014-12-12 14:35:00,144.83,145.07,144.74,144.85,29000.0,133.4943,133.7155,133.4113,133.5127,29000.0
2014-12-12 14:40:00,144.9,144.94,144.55,144.55,11700.0,133.5588,133.5957,133.2362,133.2362,11700.0
2014-12-12 14:45:00,144.52,144.96,144.5,144.91,15800.0,133.2085,133.6141,133.1901,133.568,15800.0
2014-12-12 14:50:00,144.96,145.5,144.95,145.5,30400.0,133.6141,134.1118,133.6049,134.1118,30400.0
2014-12-12 14:55:00,145.49,146.0,145.32,145.38,85500.0,134.1026,134.5727,133.9459,134.0012,85500.0
2014-12-12 15:00:00,145.38,145.62,145.25,145.28,16900.0,134.0012,134.2224,133.8814,133.9091,16900.0
2014-12-12 15:05:00,145.29,145.3,145.1,145.15,18000.0,133.9183,133.9275,133.7431,133.7892,18000.0
2014-12-12 15:10:00,145.17,145.21,144.8,144.91,13800.0,133.8077,133.8445,133.4666,133.568,13800.0
2014-12-12 15:15:00,144.9,145.04,144.6,144.65,22300.0,133.5588,133.6878,133.2823,133.3284,22300.0
2014-12-12 15:20:00,144.62,144.78,144.41,144.53,15900.0,133.3007,133.4482,133.1071,133.2178,15900.0
2014-12-12 15:25:00,144.5,144.5,144.34,144.43,15700.0,133.1901,133.1901,133.0426,133.1256,15700.0
2014-12-12 15:30:00,144.44,144.48,144.31,144.41,31500.0,133.1348,133.1717,133.015,133.1071,31500.0
2014-12-12 15:35:00,144.4,144.46,144.21,144.27,53900.0,133.0979,133.1532,132.9228,132.9781,53900.0
2014-12-12 15:40:00,144.25,144.26,144.07,144.08,15300.0,132.9597,132.9689,132.7938,132.803,15300.0
2014-12-12 15:45:00,144.02,144.03,143.66,143.83,31700.0,132.7477,132.7569,132.4159,132.5725,31700.0
2014-12-12 15:50:00,143.8,143.81,143.52,143.71,28900.0,132.5449,132.5541,132.2868,132.4619,28900.0
2014-12-12 15:55:00,143.7,144.1,143.54,143.66,93600.0,132.4527,132.8214,132.3052,132.4159,93600.0
2014-12-15 09:30:00,144.0,144.2,143.71,144.08,27600.0,132.7292,132.9136,132.4619,132.803,27600.0
2014-12-15 09:35:00,144.09,144.47,144.02,144.17,20200.0,132.8122,133.1625,132.7477,132.8859,20200.0
2014-12-15 09:40:00,144.14,144.22,144.02,144.13,1700.0,132.8583,132.932,132.7477,132.8491,1700.0
2014-12-15 09:45:00,143.98,144.05,143.66,143.94,8100.0,132.7108,132.7753,132.4159,132.6739,8100.0
2014-12-15 09:50:00,144.1,144.27,143.96,144.27,2700.0,132.8214,132.9781,132.6924,132.9781,2700.0
2014-12-15 09:55:00,144.22,144.47,143.92,144.47,6900.0,132.932,133.1625,132.6555,133.1625,6900.0
2014-12-15 10:00:00,144.34,144.45,143.93,144.25,15000.0,133.0426,133.144,132.6647,132.9597,15000.0
2014-12-15 10:05:00,144.25,144.51,144.08,144.08,11600.0,132.9597,133.1993,132.803,132.803,11600.0
2014-12-15 10:10:00,143.99,144.35,143.98,144.35,2800.0,132.72,133.0518,132.7108,133.0518,2800.0
2014-12-15 10:15:00,144.34,144.54,144.23,144.38,18200.0,133.0426,133.227,132.9412,133.0795,18200.0
2014-12-15 10:20:00,144.34,144.34,143.71,143.87,6900.0,133.0426,133.0426,132.4619,132.6094,6900.0
2014-12-15 10:25:00,143.87,144.05,143.87,144.03,3300.0,132.6094,132.7753,132.6094,132.7569,3300.0
2014-12-15 10:30:00,144.01,144.03,143.76,143.76,6700.0,132.7385,132.7569,132.508,132.508,6700.0
2014-12-15 10:35:00,143.72,143.77,143.39,143.53,6500.0,132.4712,132.5172,132.167,132.296,6500.0
2014-12-15 10:40:00,143.59,143.71,143.2,143.25,7200.0,132.3513,132.4619,131.9919,132.0379,7200.0
2014-12-15 10:45:00,143.24,143.56,143.24,143.55,5200.0,132.0287,132.3237,132.0287,132.3145,5200.0
2014-12-15 10:50:00,143.57,144.14,143.57,144.14,5300.0,132.3329,132.8583,132.3329,132.8583,5300.0
2014-12-15 10:55:00,144.07,144.12,143.75,143.8,6900.0,132.7938,132.8398,132.4988,132.5449,6900.0
2014-12-15 11:00:00,143.77,143.79,143.32,143.32,4400.0,132.5172,132.5357,132.1025,132.1025,4400.0
2014-12-15 11:05:00,143.23,143.34,142.89,143.34,15900.0,132.0195,132.1209,131.7061,132.1209,15900.0
2014-12-15 11:10:00,143.38,143.38,142.96,143.01,5500.0,132.1578,132.1578,131.7706,131.8167,5500.0
2014-12-15 11:15:00,142.84,142.95,142.7,142.8,5000.0,131.66,131.7614,131.531,131.6232,5000.0
2014-12-15 11:20:00,142.77,142.78,142.21,142.27,6000.0,131.5955,131.6047,131.0793,131.1346,6000.0
2014-12-15 11:25:00,142.23,142.37,142.02,142.2,9800.0,131.0978,131.2268,130.9042,131.0701,9800.0
2014-12-15 11:30:00,142.15,142.28,142.1,142.16,5900.0,131.024,131.1439,130.978,131.0333,5900.0
2014-12-15 11:35:00,142.17,142.17,141.66,141.66,5100.0,131.0425,131.0425,130.5724,130.5724,5100.0
2014-12-15 11:40:00,141.64,141.66,141.41,141.51,5500.0,130.554,130.5724,130.342,130.4341,5500.0
2014-12-15 11:45:00,141.53,141.79,141.52,141.7,5600.0,130.4526,130.6922,130.4433,130.6093,5600.0
2014-12-15 11:50:00,141.61,141.64,141.24,141.24,8500.0,130.5263,130.554,130.1853,130.1853,8500.0
2014-12-15 11:55:00,141.17,141.25,141.01,141.15,6400.0,130.1207,130.1945,129.9733,130.1023,6400.0
2014-12-15 12:00:00,141.23,141.71,141.23,141.58,4400.0,130.176,130.6185,130.176,130.4987,4400.0
2014-12-15 12:05:00,141.56,142.1,141.55,141.79,7400.0,130.4802,130.978,130.471,130.6922,7400.0
2014-12-15 12:10:00,141.8,141.89,141.68,141.83,5500.0,130.7014,130.7844,130.5908,130.7291,5500.0
2014-12-15 12:15:00,141.81,141.86,141.7,141.75,4900.0,130.7106,130.7567,130.6093,130.6553,4900.0
2014-12-15 12:20:00,141.79,142.37,141.79,142.3,13500.0,130.6922,131.2268,130.6922,131.1623,13500.0
2014-12-15 12:25:00,142.39,142.7,142.39,142.59,11900.0,131.2453,131.531,131.2453,131.4296,11900.0
2014-12-15 12:30:00,142.69,142.7,142.28,142.39,10200.0,131.5218,131.531,131.1439,131.2453,10200.0
2014-12-15 12:35:00,142.4,143.0,142.4,143.0,6200.0,131.2545,131.8075,131.2545,131.8075,6200.0
2014-12-15 12:40:00,143.0,143.0,142.43,142.59,6100.0,131.8075,131.8075,131.2821,131.4296,6100.0
2014-12-15 12:45:00,142.69,142.85,142.61,142.85,3700.0,131.5218,131.6692,131.448,131.6692,3700.0
2014-12-15 12:50:00,142.9,143.31,142.9,143.19,10600.0,131.7153,132.0932,131.7153,131.9826,10600.0
2014-12-15 12:55:00,143.23,143.6,143.2,143.39,8100.0,132.0195,132.3605,131.9919,132.167,8100.0
2014-12-15 13:00:00,143.36,143.49,143.14,143.35,13000.0,132.1393,132.2592,131.9366,132.1301,13000.0
2014-12-15 13:05:00,143.26,143.28,142.78,142.78,5600.0,132.0472,132.0656,131.6047,131.6047,5600.0
2014-12-15 13:10:00,142.8,143.08,142.39,142.39,11300.0,131.6232,131.8812,131.2453,131.2453,11300.0
2014-12-15 13:15:00,142.39,142.57,142.37,142.55,9400.0,131.2453,131.4112,131.2268,131.3927,9400.0
2014-12-15 13:20:00,142.57,142.83,142.56,142.71,7900.0,131.4112,131.6508,131.4019,131.5402,7900.0
2014-12-15 13:25:00,142.71,142.71,142.28,142.33,6000.0,131.5402,131.5402,131.1439,131.1899,6000.0
2014-12-15 13:30:00,142.28,142.41,142.15,142.36,5800.0,131.1439,131.2637,131.024,131.2176,5800.0
2014-12-15 13:35:00,142.35,142.77,142.35,142.52,6300.0,131.2084,131.5955,131.2084,131.3651,6300.0
2014-12-15 13:40:00,142.57,142.85,142.46,142.77,6700.0,131.4112,131.6692,131.3098,131.5955,6700.0
2014-12-15 13:45:00,142.67,142.72,142.51,142.51,5900.0,131.5033,131.5494,131.3559,131.3559,5900.0
2014-12-15 13:50:00,142.46,142.98,142.45,142.83,7600.0,131.3098,131.7891,131.3006,131.6508,7600.0
2014-12-15 13:55:00,142.87,142.92,142.72,142.74,5200.0,131.6877,131.7338,131.5494,131.5679,5200.0
2014-12-15 14:00:00,142.82,142.9,142.55,142.55,4600.0,131.6416,131.7153,131.3927,131.3927,4600.0
2014-12-15 14:05:00,142.55,142.62,142.38,142.59,6100.0,131.3927,131.4573,131.236,131.4296,6100.0
2014-12-15 14:10:00,142.6,142.66,142.52,142.64,10000.0,131.4388,131.4941,131.3651,131.4757,10000.0
2014-12-15 14:15:00,142.57,142.73,142.57,142.64,5900.0,131.4112,131.5586,131.4112,131.4757,5900.0
2014-12-15 14:20:00,142.66,143.15,142.56,143.12,8600.0,131.4941,131.9458,131.4019,131.9181,8600.0
2014-12-15 14:25:00,143.18,143.61,143.18,143.41,7500.0,131.9734,132.3698,131.9734,132.1854,7500.0
2014-12-15 14:30:00,143.41,143.47,142.96,143.14,11600.0,132.1854,132.2407,131.7706,131.9366,11600.0
2014-12-15 14:35:00,143.06,143.55,143.06,143.22,8100.0,131.8628,132.3145,131.8628,132.0103,8100.0
2014-12-15 14:40:00,143.21,143.3,142.7,142.73,8900.0,132.0011,132.084,131.531,131.5586,8900.0
2014-12-15 14:45:00,142.79,143.0,142.7,142.74,8400.0,131.6139,131.8075,131.531,131.5679,8400.0
2014-12-15 14:50:00,142.65,142.9,142.6,142.9,5600.0,131.4849,131.7153,131.4388,131.7153,5600.0
2014-12-15 14:55:00,142.91,143.04,142.74,142.91,12900.0,131.7246,131.8444,131.5679,131.7246,12900.0
2014-12-15 15:00:00,142.86,143.12,142.77,143.02,9500.0,131.6785,131.9181,131.5955,131.8259,9500.0
2014-12-15 15:05:00,143.02,143.31,142.97,143.25,8200.0,131.8259,132.0932,131.7799,132.0379,8200.0
2014-12-15 15:10:00,143.24,143.33,143.13,143.18,5300.0,132.0287,132.1117,131.9273,131.9734,5300.0
2014-12-15 15:15:00,143.12,143.18,142.93,143.01,5700.0,131.9181,131.9734,131.743,131.8167,5700.0
2014-12-15 15:20:00,143.01,143.18,142.96,143.1,10600.0,131.8167,131.9734,131.7706,131.8997,10600.0
2014-12-15 15:25:00,143.06,143.19,142.89,142.92,36200.0,131.8628,131.9826,131.7061,131.7338,36200.0
2014-12-15 15:30:00,142.91,143.12,142.87,143.0,26800.0,131.7246,131.9181,131.6877,131.8075,26800.0
2014-12-15 15:35:00,143.0,143.54,143.0,143.46,14400.0,131.8075,132.3052,131.8075,132.2315,14400.0
2014-12-15 15:40:00,143.43,143.57,143.32,143.34,28300.0,132.2039,132.3329,132.1025,132.1209,28300.0
2014-12-15 15:45:00,143.25,143.38,142.97,143.34,20100.0,132.0379,132.1578,131.7799,132.1209,20100.0
2014-12-15 15:50:00,143.33,143.49,143.3,143.32,40600.0,132.1117,132.2592,132.084,132.1025,40600.0
2014-12-15 15:55:00,143.3,143.36,143.05,143.09,40600.0,132.084,132.1393,131.8536,131.8905,40600.0
2014-12-16 09:30:00,142.71,142.71,142.18,142.33,15800.0,131.5402,131.5402,131.0517,131.1899,15800.0
2014-12-16 09:35:00,142.42,143.24,142.42,143.24,3600.0,131.2729,132.0287,131.2729,132.0287,3600.0
2014-12-16 09:40:00,143.24,143.73,143.01,143.71,7600.0,132.0287,132.4804,131.8167,132.4619,7600.0
2014-12-16 09:45:00,143.58,143.86,143.34,143.85,15700.0,132.3421,132.6002,132.1209,132.591,15700.0
2014-12-16 09:50:00,143.85,144.01,143.75,144.01,15300.0,132.591,132.7385,132.4988,132.7385,15300.0
2014-12-16 09:55:00,143.94,143.94,143.69,143.86,10100.0,132.6739,132.6739,132.4435,132.6002,10100.0
2014-12-16 10:00:00,143.75,144.37,143.71,144.14,12700.0,132.4988,133.0703,132.4619,132.8583,12700.0
2014-12-16 10:05:00,144.15,144.28,143.75,143.78,20100.0,132.8675,132.9873,132.4988,132.5265,20100.0
2014-12-16 10:10:00,143.84,143.84,143.54,143.57,14600.0,132.5818,132.5818,132.3052,132.3329,14600.0
2014-12-16 10:15:00,143.57,144.83,143.54,144.66,13500.0,132.3329,133.4943,132.3052,133.3376,13500.0
2014-12-16 10:20:00,144.68,144.73,144.25,144.72,8700.0,133.356,133.4021,132.9597,133.3929,8700.0
2014-12-16 10:25:00,144.61,144.71,144.46,144.54,11300.0,133.2915,133.3837,133.1532,133.227,11300.0
2014-12-16 10:30:00,144.55,144.55,144.13,144.18,17900.0,133.2362,133.2362,132.8491,132.8952,17900.0
2014-12-16 10:35:00,144.18,144.18,143.74,144.1,26800.0,132.8952,132.8952,132.4896,132.8214,26800.0
2014-12-16 10:40:00,144.09,144.09,143.59,143.9,17200.0,132.8122,132.8122,132.3513,132.6371,17200.0
2014-12-16 10:45:00,143.9,144.03,143.83,143.85,19100.0,132.6371,132.7569,132.5725,132.591,19100.0
2014-12-16 10:50:00,143.87,144.17,143.86,144.17,19900.0,132.6094,132.8859,132.6002,132.8859,19900.0
2014-12-16 10:55:00,144.17,144.49,144.17,144.34,7300.0,132.8859,133.1809,132.8859,133.0426,7300.0
2014-12-16 11:00:00,144.37,144.43,144.27,144.34,7100.0,133.0703,133.1256,132.9781,133.0426,7100.0
2014-12-16 11:05:00,144.33,144.37,143.94,144.02,8900.0,133.0334,133.0703,132.6739,132.7477,8900.0
2014-12-16 11:10:00,144.05,144.29,143.89,144.22,42800.0,132.7753,132.9965,132.6278,132.932,42800.0
2014-12-16 11:15:00,144.19,144.79,144.18,144.72,7600.0,132.9044,133.4574,132.8952,133.3929,7600.0
2014-12-16 11:20:00,144.66,144.86,144.66,144.86,3900.0,133.3376,133.5219,133.3376,133.5219,3900.0
2014-12-16 11:25:00,144.89,145.6,144.86,145.23,11100.0,133.5496,134.204,133.5219,133.863,11100.0
2014-12-16 11:30:00,145.29,145.57,145.24,145.24,4000.0,133.9183,134.1764,133.8722,133.8722,4000.0
2014-12-16 11:35:00,145.3,145.47,145.13,145.17,5800.0,133.9275,134.0842,133.7708,133.8077,5800.0
2014-12-16 11:40:00,145.12,145.16,144.97,145.11,6600.0,133.7616,133.7984,133.6233,133.7524,6600.0
2014-12-16 11:45:00,145.11,145.12,144.76,144.86,11600.0,133.7524,133.7616,133.4298,133.5219,11600.0
2014-12-16 11:50:00,144.93,144.96,144.59,144.6,3900.0,133.5864,133.6141,133.2731,133.2823,3900.0
2014-12-16 11:55:00,144.57,144.57,144.33,144.53,4800.0,133.2546,133.2546,133.0334,133.2178,4800.0
2014-12-16 12:00:00,144.54,144.63,144.28,144.34,5000.0,133.227,133.3099,132.9873,133.0426,5000.0
2014-12-16 12:05:00,144.3,144.35,144.2,144.3,2200.0,133.0058,133.0518,132.9136,133.0058,2200.0
2014-12-16 12:10:00,144.39,144.49,144.01,144.09,6100.0,133.0887,133.1809,132.7385,132.8122,6100.0
2014-12-16 12:15:00,144.09,144.23,144.0,144.2,7600.0,132.8122,132.9412,132.7292,132.9136,7600.0
2014-12-16 12:20:00,144.24,144.27,144.05,144.15,2900.0,132.9505,132.9781,132.7753,132.8675,2900.0
2014-12-16 12:25:00,144.17,144.24,143.99,143.99,2100.0,132.8859,132.9505,132.72,132.72,2100.0
2014-12-16 12:30:00,144.0,144.14,144.0,144.08,5500.0,132.7292,132.8583,132.7292,132.803,5500.0
2014-12-16 12:35:00,144.05,144.15,143.94,144.01,15400.0,132.7753,132.8675,132.6739,132.7385,15400.0
2014-12-16 12:40:00,144.0,144.0,143.51,143.51,4200.0,132.7292,132.7292,132.2776,132.2776,4200.0
2014-12-16 12:45:00,143.39,143.53,143.19,143.45,3900.0,132.167,132.296,131.9826,132.2223,3900.0
2014-12-16 12:50:00,143.49,143.64,143.43,143.51,4100.0,132.2592,132.3974,132.2039,132.2776,4100.0
2014-12-16 12:55:00,143.5,143.57,143.29,143.29,4400.0,132.2684,132.3329,132.0748,132.0748,4400.0
2014-12-16 13:00:00,143.29,143.42,143.26,143.36,2500.0,132.0748,132.1946,132.0472,132.1393,2500.0
2014-12-16 13:05:00,143.37,143.37,142.93,143.05,5200.0,132.1485,132.1485,131.743,131.8536,5200.0
2014-12-16 13:10:00,143.01,143.01,142.67,142.77,8600.0,131.8167,131.8167,131.5033,131.5955,8600.0
2014-12-16 13:15:00,142.77,142.94,142.43,142.6,6400.0,131.5955,131.7522,131.2821,131.4388,6400.0
2014-12-16 13:20:00,142.72,142.84,142.72,142.72,1400.0,131.5494,131.66,131.5494,131.5494,1400.0
2014-12-16 13:25:00,142.5,143.02,142.45,142.99,12700.0,131.3466,131.8259,131.3006,131.7983,12700.0
2014-12-16 13:30:00,143.01,143.11,142.83,143.11,7600.0,131.8167,131.9089,131.6508,131.9089,7600.0
2014-12-16 13:35:00,143.15,143.34,143.14,143.34,6700.0,131.9458,132.1209,131.9366,132.1209,6700.0
2014-12-16 13:40:00,143.35,143.56,143.34,143.56,1900.0,132.1301,132.3237,132.1209,132.3237,1900.0
2014-12-16 13:45:00,143.37,143.38,143.12,143.28,6700.0,132.1485,132.1578,131.9181,132.0656,6700.0
2014-12-16 13:50:00,143.21,143.49,143.2,143.48,10700.0,132.0011,132.2592,131.9919,132.2499,10700.0
2014-12-16 13:55:00,143.41,143.51,143.22,143.22,4600.0,132.1854,132.2776,132.0103,132.0103,4600.0
2014-12-16 14:00:00,143.18,143.27,143.18,143.25,6800.0,131.9734,132.0564,131.9734,132.0379,6800.0
2014-12-16 14:05:00,143.09,143.53,143.09,143.53,5000.0,131.8905,132.296,131.8905,132.296,5000.0
2014-12-16 14:10:00,143.47,143.67,143.45,143.67,14100.0,132.2407,132.4251,132.2223,132.4251,14100.0
2014-12-16 14:15:00,143.67,143.67,143.35,143.49,7400.0,132.4251,132.4251,132.1301,132.2592,7400.0
2014-12-16 14:20:00,143.54,143.6,143.45,143.5,16600.0,132.3052,132.3605,132.2223,132.2684,16600.0
2014-12-16 14:25:00,143.5,143.65,143.49,143.56,4400.0,132.2684,132.4066,132.2592,132.3237,4400.0
2014-12-16 14:30:00,143.55,143.7,143.47,143.47,7000.0,132.3145,132.4527,132.2407,132.2407,7000.0
2014-12-16 14:35:00,143.41,143.41,143.27,143.32,14800.0,132.1854,132.1854,132.0564,132.1025,14800.0
2014-12-16 14:40:00,143.31,143.38,143.22,143.25,116000.0,132.0932,132.1578,132.0103,132.0379,116000.0
2014-12-16 14:45:00,143.24,143.24,143.02,143.02,4400.0,132.0287,132.0287,131.8259,131.8259,4400.0
2014-12-16 14:50:00,143.01,143.01,142.52,142.73,7400.0,131.8167,131.8167,131.3651,131.5586,7400.0
2014-12-16 14:55:00,142.62,142.71,142.57,142.66,7100.0,131.4573,131.5402,131.4112,131.4941,7100.0
2014-12-16 15:00:00,142.62,142.81,142.55,142.73,8700.0,131.4573,131.6324,131.3927,131.5586,8700.0
2014-12-16 15:05:00,142.72,142.78,142.38,142.67,8500.0,131.5494,131.6047,131.236,131.5033,8500.0
2014-12-16 15:10:00,142.67,142.67,142.44,142.49,7300.0,131.5033,131.5033,131.2913,131.3374,7300.0
2014-12-16 15:15:00,142.5,142.55,142.4,142.47,9300.0,131.3466,131.3927,131.2545,131.319,9300.0
2014-12-16 15:20:00,142.47,142.55,142.34,142.34,3600.0,131.319,131.3927,131.1992,131.1992,3600.0
2014-12-16 15:25:00,142.35,142.39,142.04,142.04,13700.0,131.2084,131.2453,130.9226,130.9226,13700.0
2014-12-16 15:30:00,141.97,142.27,141.9,142.12,13500.0,130.8581,131.1346,130.7936,130.9964,13500.0
2014-12-16 15:35:00,142.18,142.24,141.44,141.68,33200.0,131.0517,131.107,130.3696,130.5908,33200.0
2014-12-16 15:40:00,141.65,141.79,141.0,141.28,49000.0,130.5632,130.6922,129.964,130.2221,49000.0
2014-12-16 15:45:00,141.3,141.59,141.19,141.44,54100.0,130.2406,130.5079,130.1392,130.3696,54100.0
2014-12-16 15:50:00,141.44,141.46,141.02,141.29,50000.0,130.3696,130.388,129.9825,130.2313,50000.0
2014-12-16 15:55:00,141.31,141.33,141.07,141.18,97000.0,130.2498,130.2682,130.0286,130.13,97000.0
2014-12-17 09:30:00,141.21,141.85,141.21,141.41,7700.0,130.1576,130.7475,130.1576,130.342,7700.0
2014-12-17 09:35:00,141.75,142.51,141.51,142.5,7800.0,130.6553,131.3559,130.4341,131.3466,7800.0
2014-12-17 09:40:00,142.38,142.6,142.24,142.24,4200.0,131.236,131.4388,131.107,131.107,4200.0
2014-12-17 09:45:00,142.33,142.51,142.06,142.06,3500.0,131.1899,131.3559,130.9411,130.9411,3500.0
2014-12-17 09:50:00,142.06,142.27,141.88,142.22,9000.0,130.9411,131.1346,130.7752,131.0886,9000.0
2014-12-17 09:55:00,142.04,142.25,142.0,142.18,52400.0,130.9226,131.1162,130.8858,131.0517,52400.0
2014-12-17 10:00:00,142.18,142.31,141.86,142.03,4600.0,131.0517,131.1715,130.7567,130.9134,4600.0
2014-12-17 10:05:00,141.97,141.98,141.7,141.76,4500.0,130.8581,130.8673,130.6093,130.6646,4500.0
2014-12-17 10:10:00,141.72,141.87,141.64,141.87,7600.0,130.6277,130.766,130.554,130.766,7600.0
2014-12-17 10:15:00,141.8,141.8,141.41,141.66,7300.0,130.7014,130.7014,130.342,130.5724,7300.0
2014-12-17 10:20:00,141.66,141.67,141.52,141.6,2400.0,130.5724,130.5816,130.4433,130.5171,2400.0
2014-12-17 10:25:00,141.6,141.9,141.57,141.89,10600.0,130.5171,130.7936,130.4894,130.7844,10600.0
2014-12-17 10:30:00,141.93,142.06,141.81,141.82,83500.0,130.8213,130.9411,130.7106,130.7199,83500.0
2014-12-17 10:35:00,141.9,142.1,141.8,142.1,35600.0,130.7936,130.978,130.7014,130.978,35600.0
2014-12-17 10:40:00,142.1,142.1,141.7,141.96,4400.0,130.978,130.978,130.6093,130.8489,4400.0
2014-12-17 10:45:00,141.9,142.0,141.63,141.7,5700.0,130.7936,130.8858,130.5447,130.6093,5700.0
2014-12-17 10:50:00,141.74,141.83,141.54,141.54,2200.0,130.6461,130.7291,130.4618,130.4618,2200.0
2014-12-17 10:55:00,141.54,141.65,141.29,141.29,3100.0,130.4618,130.5632,130.2313,130.2313,3100.0
2014-12-17 11:00:00,141.42,141.77,141.38,141.72,10000.0,130.3512,130.6738,130.3143,130.6277,10000.0
2014-12-17 11:05:00,141.69,141.8,141.64,141.77,5200.0,130.6,130.7014,130.554,130.6738,5200.0
2014-12-17 11:10:00,141.75,141.75,141.68,141.71,2600.0,130.6553,130.6553,130.5908,130.6185,2600.0
2014-12-17 11:15:00,141.7,141.93,141.68,141.93,6600.0,130.6093,130.8213,130.5908,130.8213,6600.0
2014-12-17 11:20:00,141.87,142.0,141.84,141.93,10600.0,130.766,130.8858,130.7383,130.8213,10600.0
2014-12-17 11:25:00,141.96,142.05,141.88,141.93,3500.0,130.8489,130.9319,130.7752,130.8213,3500.0
2014-12-17 11:30:00,142.01,142.01,141.67,141.68,3100.0,130.895,130.895,130.5816,130.5908,3100.0
2014-12-17 11:35:00,141.68,142.21,141.68,142.17,10200.0,130.5908,131.0793,130.5908,131.0425,10200.0
2014-12-17 11:40:00,142.25,142.49,142.25,142.44,2100.0,131.1162,131.3374,131.1162,131.2913,2100.0
2014-12-17 11:45:00,142.39,142.71,142.39,142.55,3300.0,131.2453,131.5402,131.2453,131.3927,3300.0
2014-12-17 11:50:00,142.57,142.91,142.56,142.78,3400.0,131.4112,131.7246,131.4019,131.6047,3400.0
2014-12-17 11:55:00,142.81,143.24,142.73,143.06,4000.0,131.6324,132.0287,131.5586,131.8628,4000.0
2014-12-17 12:00:00,143.01,143.01,142.74,142.78,2600.0,131.8167,131.8167,131.5679,131.6047,2600.0
2014-12-17 12:05:00,142.68,142.78,142.57,142.65,2100.0,131.5126,131.6047,131.4112,131.4849,2100.0
2014-12-17 12:10:00,142.5,142.61,142.43,142.61,2500.0,131.3466,131.448,131.2821,131.448,2500.0
2014-12-17 12:15:00,142.64,142.64,142.42,142.46,900.0,131.4757,131.4757,131.2729,131.3098,900.0
2014-12-17 12:20:00,142.41,142.46,142.17,142.29,3800.0,131.2637,131.3098,131.0425,131.1531,3800.0
2014-12-17 12:25:00,142.21,142.21,142.04,142.04,1500.0,131.0793,131.0793,130.9226,130.9226,1500.0
2014-12-17 12:30:00,142.13,142.2,142.09,142.2,1700.0,131.0056,131.0701,130.9687,131.0701,1700.0
2014-12-17 12:35:00,142.16,142.16,142.0,142.05,1800.0,131.0333,131.0333,130.8858,130.9319,1800.0
2014-12-17 12:40:00,141.95,142.05,141.89,141.89,2100.0,130.8397,130.9319,130.7844,130.7844,2100.0
2014-12-17 12:45:00,141.91,141.99,141.8,141.82,2700.0,130.8028,130.8766,130.7014,130.7199,2700.0
2014-12-17 12:50:00,141.99,142.11,141.96,142.06,1500.0,130.8766,130.9872,130.8489,130.9411,1500.0
2014-12-17 12:55:00,142.05,142.17,142.05,142.12,1400.0,130.9319,131.0425,130.9319,130.9964,1400.0
2014-12-17 13:00:00,142.17,142.3,142.0,142.0,2100.0,131.0425,131.1623,130.8858,130.8858,2100.0
2014-12-17 13:05:00,142.03,142.17,142.03,142.09,1000.0,130.9134,131.0425,130.9134,130.9687,1000.0
2014-12-17 13:10:00,142.04,142.09,141.9,142.05,1600.0,130.9226,130.9687,130.7936,130.9319,1600.0
2014-12-17 13:15:00,142.09,142.15,142.03,142.13,4400.0,130.9687,131.024,130.9134,131.0056,4400.0
2014-12-17 13:20:00,142.15,142.24,142.07,142.07,7200.0,131.024,131.107,130.9503,130.9503,7200.0
2014-12-17 13:25:00,141.97,142.21,141.94,142.13,14500.0,130.8581,131.0793,130.8305,131.0056,14500.0
2014-12-17 13:30:00,142.11,142.31,142.05,142.22,2200.0,130.9872,131.1715,130.9319,131.0886,2200.0
2014-12-17 13:35:00,142.13,142.29,142.04,142.22,2500.0,131.0056,131.1531,130.9226,131.0886,2500.0
2014-12-17 13:40:00,142.28,142.37,142.28,142.36,13600.0,131.1439,131.2268,131.1439,131.2176,13600.0
2014-12-17 13:45:00,142.37,142.4,142.05,142.16,3100.0,131.2268,131.2545,130.9319,131.0333,3100.0
2014-12-17 13:50:00,142.06,142.18,142.05,142.09,2100.0,130.9411,131.0517,130.9319,130.9687,2100.0
2014-12-17 13:55:00,142.1,142.62,142.1,142.62,14600.0,130.978,131.4573,130.978,131.4573,14600.0
2014-12-17 14:00:00,142.55,144.47,142.45,143.84,73200.0,131.3927,133.1625,131.3006,132.5818,73200.0
2014-12-17 14:05:00,143.87,143.87,143.34,143.49,6300.0,132.6094,132.6094,132.1209,132.2592,6300.0
2014-12-17 14:10:00,143.43,144.05,143.38,143.94,6700.0,132.2039,132.7753,132.1578,132.6739,6700.0
2014-12-17 14:15:00,143.83,143.85,143.69,143.76,2800.0,132.5725,132.591,132.4435,132.508,2800.0
2014-12-17 14:20:00,143.65,143.9,143.48,143.9,5800.0,132.4066,132.6371,132.2499,132.6371,5800.0
2014-12-17 14:25:00,143.95,144.03,143.68,143.68,4100.0,132.6832,132.7569,132.4343,132.4343,4100.0
2014-12-17 14:30:00,143.76,143.8,143.17,143.6,5300.0,132.508,132.5449,131.9642,132.3605,5300.0
2014-12-17 14:35:00,143.67,143.8,143.52,143.77,4500.0,132.4251,132.5449,132.2868,132.5172,4500.0
2014-12-17 14:40:00,143.66,143.66,143.0,143.3,10100.0,132.4159,132.4159,131.8075,132.084,10100.0
2014-12-17 14:45:00,143.24,143.39,142.96,143.05,5900.0,132.0287,132.167,131.7706,131.8536,5900.0
2014-12-17 14:50:00,142.97,143.48,142.97,143.42,7100.0,131.7799,132.2499,131.7799,132.1946,7100.0
2014-12-17 14:55:00,143.43,143.53,143.15,143.17,2800.0,132.2039,132.296,131.9458,131.9642,2800.0
2014-12-17 15:00:00,143.14,143.2,142.54,142.87,42300.0,131.9366,131.9919,131.3835,131.6877,42300.0
2014-12-17 15:05:00,142.78,143.1,142.74,142.89,7500.0,131.6047,131.8997,131.5679,131.7061,7500.0
2014-12-17 15:10:00,142.91,143.41,142.87,143.41,4500.0,131.7246,132.1854,131.6877,132.1854,4500.0
2014-12-17 15:15:00,143.48,143.59,143.23,143.52,4100.0,132.2499,132.3513,132.0195,132.2868,4100.0
2014-12-17 15:20:00,143.62,143.7,143.39,143.5,3500.0,132.379,132.4527,132.167,132.2684,3500.0
2014-12-17 15:25:00,143.53,143.8,143.32,143.72,51300.0,132.296,132.5449,132.1025,132.4712,51300.0
2014-12-17 15:30:00,143.68,143.76,143.46,143.59,15900.0,132.4343,132.508,132.2315,132.3513,15900.0
2014-12-17 15:35:00,143.57,143.67,143.41,143.59,14900.0,132.3329,132.4251,132.1854,132.3513,14900.0
2014-12-17 15:40:00,143.64,143.9,143.6,143.67,53300.0,132.3974,132.6371,132.3605,132.4251,53300.0
2014-12-17 15:45:00,143.69,143.78,143.48,143.6,48100.0,132.4435,132.5265,132.2499,132.3605,48100.0
2014-12-17 15:50:00,143.64,143.72,143.25,143.29,36100.0,132.3974,132.4712,132.0379,132.0748,36100.0
2014-12-17 15:55:00,143.28,143.48,143.23,143.35,60700.0,132.0656,132.2499,132.0195,132.1301,60700.0
2014-12-18 09:30:00,144.81,144.93,143.37,144.78,35900.0,133.4758,133.5864,132.1485,133.4482,35900.0
2014-12-18 09:35:00,144.56,145.1,144.32,144.74,6600.0,133.2454,133.7431,133.0242,133.4113,6600.0
2014-12-18 09:40:00,145.02,145.11,144.82,145.08,7700.0,133.6694,133.7524,133.4851,133.7247,7700.0
2014-12-18 09:45:00,145.11,146.05,145.06,146.04,36100.0,133.7524,134.6188,133.7063,134.6096,36100.0
2014-12-18 09:50:00,146.1,146.17,145.6,145.69,13600.0,134.6649,134.7294,134.204,134.287,13600.0
2014-12-18 09:55:00,145.84,146.3,145.76,146.3,5600.0,134.4252,134.8492,134.3515,134.8492,5600.0
2014-12-18 10:00:00,146.29,146.31,146.02,146.25,7300.0,134.84,134.8584,134.5911,134.8031,7300.0
2014-12-18 10:05:00,146.23,146.26,146.01,146.12,21200.0,134.7847,134.8124,134.5819,134.6833,21200.0
2014-12-18 10:10:00,146.03,146.13,145.9,146.13,6400.0,134.6004,134.6925,134.4805,134.6925,6400.0
2014-12-18 10:15:00,146.12,146.28,146.1,146.12,2900.0,134.6833,134.8308,134.6649,134.6833,2900.0
2014-12-18 10:20:00,145.97,146.26,145.95,146.19,8200.0,134.545,134.8124,134.5266,134.7478,8200.0
2014-12-18 10:25:00,146.29,146.37,145.93,145.93,8400.0,134.84,134.9137,134.5082,134.5082,8400.0
2014-12-18 10:30:00,146.04,146.04,145.75,145.85,26800.0,134.6096,134.6096,134.3423,134.4344,26800.0
2014-12-18 10:35:00,145.85,145.86,145.7,145.72,1100.0,134.4344,134.4437,134.2962,134.3146,1100.0
2014-12-18 10:40:00,145.65,145.9,145.6,145.9,2500.0,134.2501,134.4805,134.204,134.4805,2500.0
2014-12-18 10:45:00,145.96,146.0,145.84,145.92,2100.0,134.5358,134.5727,134.4252,134.499,2100.0
2014-12-18 10:50:00,145.94,145.94,145.79,145.94,53500.0,134.5174,134.5174,134.3791,134.5174,53500.0
2014-12-18 10:55:00,145.95,146.28,145.95,146.2,4900.0,134.5266,134.8308,134.5266,134.757,4900.0
2014-12-18 11:00:00,146.15,146.21,145.95,146.21,9800.0,134.711,134.7663,134.5266,134.7663,9800.0
2014-12-18 11:05:00,146.24,146.24,145.96,146.12,10500.0,134.7939,134.7939,134.5358,134.6833,10500.0
2014-12-18 11:10:00,146.11,146.22,145.93,146.04,12700.0,134.6741,134.7755,134.5082,134.6096,12700.0
2014-12-18 11:15:00,146.07,146.26,145.99,146.26,6900.0,134.6372,134.8124,134.5635,134.8124,6900.0
2014-12-18 11:20:00,146.28,146.29,146.12,146.15,10700.0,134.8308,134.84,134.6833,134.711,10700.0
2014-12-18 11:25:00,146.2,146.31,146.06,146.07,4100.0,134.757,134.8584,134.628,134.6372,4100.0
2014-12-18 11:30:00,146.08,146.35,146.08,146.34,4200.0,134.6464,134.8953,134.6464,134.8861,4200.0
2014-12-18 11:35:00,146.36,146.61,146.33,146.61,7000.0,134.9045,135.135,134.8769,135.135,7000.0
2014-12-18 11:40:00,146.61,146.7,146.5,146.66,6000.0,135.135,135.2179,135.0336,135.181,6000.0
2014-12-18 11:45:00,146.59,146.74,146.36,146.43,41000.0,135.1165,135.2548,134.9045,134.969,41000.0
2014-12-18 11:50:00,146.4,146.73,146.33,146.56,27300.0,134.9414,135.2456,134.8769,135.0889,27300.0
2014-12-18 11:55:00,146.61,146.88,146.42,146.85,100500.0,135.135,135.3838,134.9598,135.3562,100500.0
2014-12-18 12:00:00,146.85,147.07,146.82,146.96,59400.0,135.3562,135.559,135.3285,135.4576,59400.0
2014-12-18 12:05:00,146.98,147.11,146.74,146.74,41600.0,135.476,135.5958,135.2548,135.2548,41600.0
2014-12-18 12:10:00,146.78,146.95,146.73,146.73,19600.0,135.2917,135.4483,135.2456,135.2456,19600.0
2014-12-18 12:15:00,146.75,146.95,146.67,146.68,20800.0,135.264,135.4483,135.1903,135.1995,20800.0
2014-12-18 12:20:00,146.68,146.68,146.46,146.66,15700.0,135.1995,135.1995,134.9967,135.181,15700.0
2014-12-18 12:25:00,146.67,146.71,146.49,146.68,10400.0,135.1903,135.2271,135.0244,135.1995,10400.0
2014-12-18 12:30:00,146.68,146.78,146.68,146.78,600.0,135.1995,135.2917,135.1995,135.2917,600.0
2014-12-18 12:35:00,146.75,146.84,146.7,146.75,4500.0,135.264,135.347,135.2179,135.264,4500.0
2014-12-18 12:40:00,146.75,146.8,146.65,146.71,6300.0,135.264,135.3101,135.1718,135.2271,6300.0
2014-12-18 12:45:00,146.7,146.86,146.69,146.86,23900.0,135.2179,135.3654,135.2087,135.3654,23900.0
2014-12-18 12:50:00,146.85,147.25,146.66,147.14,28100.0,135.3562,135.7249,135.181,135.6235,28100.0
2014-12-18 12:55:00,147.08,147.24,147.08,147.12,3200.0,135.5682,135.7156,135.5682,135.605,3200.0
2014-12-18 13:00:00,147.14,147.32,147.11,147.32,2400.0,135.6235,135.7894,135.5958,135.7894,2400.0
2014-12-18 13:05:00,147.3,147.32,147.23,147.28,1600.0,135.771,135.7894,135.7064,135.7525,1600.0
2014-12-18 13:10:00,147.34,147.52,147.32,147.49,6000.0,135.8078,135.9737,135.7894,135.9461,6000.0
2014-12-18 13:15:00,147.52,147.65,147.52,147.59,3700.0,135.9737,136.0936,135.9737,136.0383,3700.0
2014-12-18 13:20:00,147.6,147.94,147.6,147.9,5200.0,136.0475,136.3609,136.0475,136.324,5200.0
2014-12-18 13:25:00,147.92,147.92,147.79,147.82,4700.0,136.3424,136.3424,136.2226,136.2503,4700.0
2014-12-18 13:30:00,147.8,147.88,147.77,147.83,3100.0,136.2318,136.3056,136.2042,136.2595,3100.0
2014-12-18 13:35:00,147.83,147.85,147.73,147.76,3700.0,136.2595,136.2779,136.1673,136.1949,3700.0
2014-12-18 13:40:00,147.66,147.76,147.6,147.64,5700.0,136.1028,136.1949,136.0475,136.0843,5700.0
2014-12-18 13:45:00,147.55,147.66,147.55,147.59,2500.0,136.0014,136.1028,136.0014,136.0383,2500.0
2014-12-18 13:50:00,147.6,147.62,147.53,147.57,1800.0,136.0475,136.0659,135.983,136.0198,1800.0
2014-12-18 13:55:00,147.52,147.56,147.39,147.39,2500.0,135.9737,136.0106,135.8539,135.8539,2500.0
2014-12-18 14:00:00,147.42,147.42,147.36,147.38,1800.0,135.8816,135.8816,135.8263,135.8447,1800.0
2014-12-18 14:05:00,147.41,147.41,147.33,147.38,1600.0,135.8723,135.8723,135.7986,135.8447,1600.0
2014-12-18 14:10:00,147.38,147.63,147.37,147.61,6100.0,135.8447,136.0751,135.8355,136.0567,6100.0
2014-12-18 14:15:00,147.56,147.77,147.51,147.75,4100.0,136.0106,136.2042,135.9645,136.1857,4100.0
2014-12-18 14:20:00,147.75,147.75,147.63,147.66,2200.0,136.1857,136.1857,136.0751,136.1028,2200.0
2014-12-18 14:25:00,147.68,147.73,147.54,147.54,4300.0,136.1212,136.1673,135.9922,135.9922,4300.0
2014-12-18 14:30:00,147.51,147.77,147.47,147.77,7200.0,135.9645,136.2042,135.9276,136.2042,7200.0
2014-12-18 14:35:00,147.72,147.93,147.68,147.85,8400.0,136.1581,136.3516,136.1212,136.2779,8400.0
2014-12-18 14:40:00,147.86,147.91,147.75,147.85,4000.0,136.2871,136.3332,136.1857,136.2779,4000.0
2014-12-18 14:45:00,147.86,147.89,147.67,147.86,2500.0,136.2871,136.3148,136.112,136.2871,2500.0
2014-12-18 14:50:00,147.87,147.96,147.69,147.9,8100.0,136.2963,136.3793,136.1304,136.324,8100.0
2014-12-18 14:55:00,147.85,147.99,147.85,147.98,6500.0,136.2779,136.4069,136.2779,136.3977,6500.0
2014-12-18 15:00:00,147.95,148.03,147.85,147.96,15100.0,136.3701,136.4438,136.2779,136.3793,15100.0
2014-12-18 15:05:00,147.96,148.24,147.96,148.18,11100.0,136.3793,136.6374,136.3793,136.5821,11100.0
2014-12-18 15:10:00,148.15,148.37,148.07,148.32,8800.0,136.5544,136.7572,136.4807,136.7111,8800.0
2014-12-18 15:15:00,148.33,148.33,147.97,148.05,12000.0,136.7203,136.7203,136.3885,136.4623,12000.0
2014-12-18 15:20:00,148.01,148.07,147.88,147.9,7500.0,136.4254,136.4807,136.3056,136.324,7500.0
2014-12-18 15:25:00,147.9,148.05,147.85,147.95,9100.0,136.324,136.4623,136.2779,136.3701,9100.0
2014-12-18 15:30:00,147.92,148.15,147.9,148.1,13600.0,136.3424,136.5544,136.324,136.5083,13600.0
2014-12-18 15:35:00,148.14,148.39,148.12,148.39,14000.0,136.5452,136.7756,136.5268,136.7756,14000.0
2014-12-18 15:40:00,148.39,148.47,148.32,148.33,18800.0,136.7756,136.8494,136.7111,136.7203,18800.0
2014-12-18 15:45:00,148.31,148.49,148.21,148.46,33300.0,136.7019,136.8678,136.6097,136.8402,33300.0
2014-12-18 15:50:00,148.49,148.72,148.49,148.69,37800.0,136.8678,137.0798,136.8678,137.0522,37800.0
2014-12-18 15:55:00,148.68,149.09,148.59,149.06,51500.0,137.0429,137.4209,136.96,137.3932,51500.0
2014-12-19 09:30:00,149.84,151.52,149.23,150.61,218200.0,138.1121,139.6607,137.5499,138.8219,218200.0
2014-12-19 09:35:00,150.79,151.49,149.72,149.72,14800.0,138.9878,139.633,138.0015,138.0015,14800.0
2014-12-19 09:40:00,149.65,150.33,149.65,150.12,20400.0,137.937,138.5638,137.937,138.3702,20400.0
2014-12-19 09:45:00,150.13,150.56,150.13,150.14,51100.0,138.3795,138.7758,138.3795,138.3887,51100.0
2014-12-19 09:50:00,150.13,150.13,149.05,149.05,5200.0,138.3795,138.3795,137.384,137.384,5200.0
2014-12-19 09:55:00,149.21,149.5,148.86,149.5,9000.0,137.5315,137.7988,137.2089,137.7988,9000.0
2014-12-19 10:00:00,149.5,150.11,149.39,150.07,13100.0,137.7988,138.361,137.6974,138.3241,13100.0
2014-12-19 10:05:00,150.07,150.23,149.93,150.16,22200.0,138.3241,138.4716,138.1951,138.4071,22200.0
2014-12-19 10:10:00,150.16,150.43,150.06,150.43,11100.0,138.4071,138.656,138.3149,138.656,11100.0
2014-12-19 10:15:00,150.36,150.39,150.16,150.37,6700.0,138.5914,138.6191,138.4071,138.6007,6700.0
2014-12-19 10:20:00,150.37,150.41,150.18,150.18,35400.0,138.6007,138.6375,138.4255,138.4255,35400.0
2014-12-19 10:25:00,150.22,150.25,150.0,150.13,10100.0,138.4624,138.4901,138.2596,138.3795,10100.0
2014-12-19 10:30:00,150.13,150.21,150.02,150.08,6400.0,138.3795,138.4532,138.2781,138.3334,6400.0
2014-12-19 10:35:00,150.17,150.37,150.14,150.18,17900.0,138.4163,138.6007,138.3887,138.4255,17900.0
2014-12-19 10:40:00,150.3,150.3,149.95,149.95,11300.0,138.5361,138.5361,138.2135,138.2135,11300.0
2014-12-19 10:45:00,149.92,149.92,149.28,149.29,35800.0,138.1859,138.1859,137.596,137.6052,35800.0
2014-12-19 10:50:00,149.37,149.41,149.24,149.3,30500.0,137.6789,137.7158,137.5591,137.6144,30500.0
2014-12-19 10:55:00,149.31,149.56,149.28,149.54,4300.0,137.6236,137.8541,137.596,137.8356,4300.0
2014-12-19 11:00:00,149.47,149.55,149.42,149.45,8400.0,137.7711,137.8448,137.725,137.7527,8400.0
2014-12-19 11:05:00,149.46,149.47,149.28,149.4,5800.0,137.7619,137.7711,137.596,137.7066,5800.0
2014-12-19 11:10:00,149.4,149.4,149.28,149.28,4100.0,137.7066,137.7066,137.596,137.596,4100.0
2014-12-19 11:15:00,149.3,149.31,149.22,149.22,5200.0,137.6144,137.6236,137.5407,137.5407,5200.0
2014-12-19 11:20:00,149.21,149.22,149.06,149.06,4700.0,137.5315,137.5407,137.3932,137.3932,4700.0
2014-12-19 11:25:00,149.02,149.11,148.91,148.91,8500.0,137.3563,137.4393,137.2549,137.2549,8500.0
2014-12-19 11:30:00,149.0,149.08,148.85,149.07,6400.0,137.3379,137.4116,137.1996,137.4024,6400.0
2014-12-19 11:35:00,149.11,149.13,148.87,148.94,4800.0,137.4393,137.4577,137.2181,137.2826,4800.0
2014-12-19 11:40:00,148.95,149.01,148.81,148.83,6200.0,137.2918,137.3471,137.1628,137.1812,6200.0
2014-12-19 11:45:00,148.8,148.8,148.57,148.7,9400.0,137.1535,137.1535,136.9416,137.0614,9400.0
2014-12-19 11:50:00,148.67,148.78,148.64,148.74,3100.0,137.0337,137.1351,137.0061,137.0982,3100.0
2014-12-19 11:55:00,148.78,148.86,148.67,148.73,3700.0,137.1351,137.2089,137.0337,137.089,3700.0
2014-12-19 12:00:00,148.63,148.77,148.63,148.76,3300.0,136.9969,137.1259,136.9969,137.1167,3300.0
2014-12-19 12:05:00,148.73,148.91,148.73,148.9,6400.0,137.089,137.2549,137.089,137.2457,6400.0
2014-12-19 12:10:00,148.95,149.0,148.92,148.98,2400.0,137.2918,137.3379,137.2642,137.3195,2400.0
2014-12-19 12:15:00,149.03,149.13,148.99,149.1,2800.0,137.3655,137.4577,137.3287,137.4301,2800.0
2014-12-19 12:20:00,149.15,149.24,149.12,149.24,3400.0,137.4762,137.5591,137.4485,137.5591,3400.0
2014-12-19 12:25:00,149.3,149.35,149.24,149.3,7900.0,137.6144,137.6605,137.5591,137.6144,7900.0
2014-12-19 12:30:00,149.3,149.46,149.29,149.44,4600.0,137.6144,137.7619,137.6052,137.7435,4600.0
2014-12-19 12:35:00,149.47,149.52,149.43,149.47,3800.0,137.7711,137.8172,137.7342,137.7711,3800.0
2014-12-19 12:40:00,149.49,149.6,149.45,149.54,6400.0,137.7895,137.8909,137.7527,137.8356,6400.0
2014-12-19 12:45:00,149.56,149.56,149.24,149.31,6500.0,137.8541,137.8541,137.5591,137.6236,6500.0
2014-12-19 12:50:00,149.32,149.36,149.03,149.03,4900.0,137.6328,137.6697,137.3655,137.3655,4900.0
2014-12-19 12:55:00,149.02,149.02,148.74,148.74,7100.0,137.3563,137.3563,137.0982,137.0982,7100.0
2014-12-19 13:00:00,148.72,148.75,148.67,148.69,2900.0,137.0798,137.1075,137.0337,137.0522,2900.0
2014-12-19 13:05:00,148.67,148.67,148.47,148.52,6400.0,137.0337,137.0337,136.8494,136.8955,6400.0
2014-12-19 13:10:00,148.52,148.58,148.52,148.53,5800.0,136.8955,136.9508,136.8955,136.9047,5800.0
2014-12-19 13:15:00,148.54,148.6,148.51,148.54,6400.0,136.9139,136.9692,136.8862,136.9139,6400.0
2014-12-19 13:20:00,148.56,148.6,148.49,148.57,3700.0,136.9323,136.9692,136.8678,136.9416,3700.0
2014-12-19 13:25:00,148.53,148.59,148.49,148.51,3800.0,136.9047,136.96,136.8678,136.8862,3800.0
2014-12-19 13:30:00,148.51,148.51,148.42,148.46,5400.0,136.8862,136.8862,136.8033,136.8402,5400.0
2014-12-19 13:35:00,148.43,148.53,148.41,148.41,6900.0,136.8125,136.9047,136.7941,136.7941,6900.0
2014-12-19 13:40:00,148.42,148.5,148.42,148.48,4800.0,136.8033,136.877,136.8033,136.8586,4800.0
2014-12-19 13:45:00,148.44,148.46,148.25,148.27,10200.0,136.8217,136.8402,136.6466,136.665,10200.0
2014-12-19 13:50:00,148.27,148.42,148.26,148.39,8200.0,136.665,136.8033,136.6558,136.7756,8200.0
2014-12-19 13:55:00,148.37,148.37,148.28,148.33,2900.0,136.7572,136.7572,136.6742,136.7203,2900.0
2014-12-19 14:00:00,148.34,148.35,148.3,148.32,6300.0,136.7296,136.7388,136.6927,136.7111,6300.0
2014-12-19 14:05:00,148.34,148.43,148.33,148.39,11000.0,136.7296,136.8125,136.7203,136.7756,11000.0
2014-12-19 14:10:00,148.4,148.44,148.2,148.22,53100.0,136.7849,136.8217,136.6005,136.6189,53100.0
2014-12-19 14:15:00,148.23,148.27,148.16,148.16,19700.0,136.6282,136.665,136.5636,136.5636,19700.0
2014-12-19 14:20:00,148.17,148.18,148.12,148.16,7600.0,136.5729,136.5821,136.5268,136.5636,7600.0
2014-12-19 14:25:00,148.19,148.22,148.15,148.22,5000.0,136.5913,136.6189,136.5544,136.6189,5000.0
2014-12-19 14:30:00,148.23,148.26,148.18,148.24,18300.0,136.6282,136.6558,136.5821,136.6374,18300.0
2014-12-19 14:35:00,148.23,148.24,148.12,148.24,9600.0,136.6282,136.6374,136.5268,136.6374,9600.0
2014-12-19 14:40:00,148.23,148.35,148.23,148.35,24800.0,136.6282,136.7388,136.6282,136.7388,24800.0
2014-12-19 14:45:00,148.35,148.43,148.27,148.37,16900.0,136.7388,136.8125,136.665,136.7572,16900.0
2014-12-19 14:50:00,148.36,148.62,148.24,148.37,52000.0,136.748,136.9876,136.6374,136.7572,52000.0
2014-12-19 14:55:00,148.37,148.59,148.34,148.46,43800.0,136.7572,136.96,136.7296,136.8402,43800.0
2014-12-19 15:00:00,148.47,148.57,148.27,148.28,48200.0,136.8494,136.9416,136.665,136.6742,48200.0
2014-12-19 15:05:00,148.26,148.26,148.08,148.09,14200.0,136.6558,136.6558,136.4899,136.4991,14200.0
2014-12-19 15:10:00,148.06,148.08,147.76,147.95,19100.0,136.4715,136.4899,136.1949,136.3701,19100.0
2014-12-19 15:15:00,147.95,148.08,147.91,147.97,12100.0,136.3701,136.4899,136.3332,136.3885,12100.0
2014-12-19 15:20:00,147.97,148.11,147.92,147.94,12500.0,136.3885,136.5176,136.3424,136.3609,12500.0
2014-12-19 15:25:00,147.95,147.98,147.86,147.96,19100.0,136.3701,136.3977,136.2871,136.3793,19100.0
2014-12-19 15:30:00,147.93,148.04,147.87,147.93,16300.0,136.3516,136.453,136.2963,136.3516,16300.0
2014-12-19 15:35:00,147.95,148.04,147.88,147.98,19200.0,136.3701,136.453,136.3056,136.3977,19200.0
2014-12-19 15:40:00,147.98,147.98,147.65,147.66,33800.0,136.3977,136.3977,136.0936,136.1028,33800.0
2014-12-19 15:45:00,147.65,147.65,147.15,147.15,67700.0,136.0936,136.0936,135.6327,135.6327,67700.0
2014-12-19 15:50:00,147.2,147.2,146.42,146.47,91000.0,135.6788,135.6788,134.9598,135.0059,91000.0
2014-12-19 15:55:00,146.46,146.68,146.43,146.44,173900.0,134.9967,135.1995,134.969,134.9783,173900.0
2014-12-22 09:30:00,146.24,147.35,146.24,147.04,16500.0,134.7939,135.817,134.7939,135.5313,16500.0
2014-12-22 09:35:00,146.88,147.65,146.77,147.07,22200.0,135.3838,136.0936,135.2824,135.559,22200.0
2014-12-22 09:40:00,147.1,147.6,146.97,147.56,5600.0,135.5866,136.0475,135.4668,136.0106,5600.0
2014-12-22 09:45:00,147.75,147.86,147.31,147.33,7900.0,136.1857,136.2871,135.7802,135.7986,7900.0
2014-12-22 09:50:00,147.42,147.42,147.21,147.21,1500.0,135.8816,135.8816,135.688,135.688,1500.0
2014-12-22 09:55:00,147.21,147.21,146.94,147.06,12600.0,135.688,135.688,135.4391,135.5497,12600.0
2014-12-22 10:00:00,147.06,147.21,146.94,147.02,4600.0,135.5497,135.688,135.4391,135.5129,4600.0
2014-12-22 10:05:00,146.91,147.27,146.91,147.27,3000.0,135.4115,135.7433,135.4115,135.7433,3000.0
2014-12-22 10:10:00,147.23,147.56,147.23,147.33,7100.0,135.7064,136.0106,135.7064,135.7986,7100.0
2014-12-22 10:15:00,147.4,147.49,147.27,147.36,11600.0,135.8631,135.9461,135.7433,135.8263,11600.0
2014-12-22 10:20:00,147.39,147.55,147.38,147.44,3100.0,135.8539,136.0014,135.8447,135.9,3100.0
2014-12-22 10:25:00,147.42,147.7,147.42,147.57,15300.0,135.8816,136.1396,135.8816,136.0198,15300.0
2014-12-22 10:30:00,147.45,147.59,147.38,147.38,4800.0,135.9092,136.0383,135.8447,135.8447,4800.0
2014-12-22 10:35:00,147.32,147.38,147.27,147.27,3500.0,135.7894,135.8447,135.7433,135.7433,3500.0
2014-12-22 10:40:00,147.27,147.27,147.09,147.11,7000.0,135.7433,135.7433,135.5774,135.5958,7000.0
2014-12-22 10:45:00,147.16,147.16,146.89,147.04,8500.0,135.6419,135.6419,135.393,135.5313,8500.0
2014-12-22 10:50:00,147.03,147.17,146.97,147.14,5400.0,135.5221,135.6511,135.4668,135.6235,5400.0
2014-12-22 10:55:00,147.21,147.39,147.21,147.33,3500.0,135.688,135.8539,135.688,135.7986,3500.0
2014-12-22 11:00:00,147.3,147.3,147.0,147.0,3700.0,135.771,135.771,135.4944,135.4944,3700.0
2014-12-22 11:05:00,146.98,146.98,146.9,146.93,6600.0,135.476,135.476,135.4023,135.4299,6600.0
2014-12-22 11:10:00,146.9,146.94,146.8,146.81,5600.0,135.4023,135.4391,135.3101,135.3193,5600.0
2014-12-22 11:15:00,146.81,146.87,146.79,146.85,4200.0,135.3193,135.3746,135.3009,135.3562,4200.0
2014-12-22 11:20:00,146.86,147.01,146.83,146.86,8500.0,135.3654,135.5037,135.3377,135.3654,8500.0
2014-12-22 11:25:00,146.94,147.25,146.93,147.15,6400.0,135.4391,135.7249,135.4299,135.6327,6400.0
2014-12-22 11:30:00,147.15,147.24,147.12,147.24,2500.0,135.6327,135.7156,135.605,135.7156,2500.0
2014-12-22 11:35:00,147.25,147.37,147.16,147.22,5900.0,135.7249,135.8355,135.6419,135.6972,5900.0
2014-12-22 11:40:00,147.17,147.17,146.79,146.86,19100.0,135.6511,135.6511,135.3009,135.3654,19100.0
2014-12-22 11:45:00,146.86,146.86,146.73,146.74,4500.0,135.3654,135.3654,135.2456,135.2548,4500.0
2014-12-22 11:50:00,146.75,146.75,146.57,146.63,6300.0,135.264,135.264,135.0981,135.1534,6300.0
2014-12-22 11:55:00,146.65,146.84,146.58,146.81,4400.0,135.1718,135.347,135.1073,135.3193,4400.0
2014-12-22 12:00:00,146.87,146.99,146.45,146.51,25900.0,135.3746,135.4852,134.9875,135.0428,25900.0
2014-12-22 12:05:00,146.52,146.6,146.5,146.53,11800.0,135.052,135.1257,135.0336,135.0612,11800.0
2014-12-22 12:10:00,146.52,146.55,146.45,146.47,5000.0,135.052,135.0797,134.9875,135.0059,5000.0
2014-12-22 12:15:00,146.52,146.55,146.46,146.5,15800.0,135.052,135.0797,134.9967,135.0336,15800.0
2014-12-22 12:20:00,146.49,146.49,146.44,146.46,4300.0,135.0244,135.0244,134.9783,134.9967,4300.0
2014-12-22 12:25:00,146.46,146.5,146.46,146.5,4900.0,134.9967,135.0336,134.9967,135.0336,4900.0
2014-12-22 12:30:00,146.5,146.55,146.48,146.5,6400.0,135.0336,135.0797,135.0151,135.0336,6400.0
2014-12-22 12:35:00,146.46,146.48,146.36,146.41,7400.0,134.9967,135.0151,134.9045,134.9506,7400.0
2014-12-22 12:40:00,146.43,146.49,146.4,146.47,3700.0,134.969,135.0244,134.9414,135.0059,3700.0
2014-12-22 12:45:00,146.47,146.53,146.4,146.52,10500.0,135.0059,135.0612,134.9414,135.052,10500.0
2014-12-22 12:50:00,146.55,146.57,146.44,146.44,10600.0,135.0797,135.0981,134.9783,134.9783,10600.0
2014-12-22 12:55:00,146.46,146.57,146.41,146.53,6900.0,134.9967,135.0981,134.9506,135.0612,6900.0
2014-12-22 13:00:00,146.53,146.61,146.5,146.5,12700.0,135.0612,135.135,135.0336,135.0336,12700.0
2014-12-22 13:05:00,146.49,146.59,146.48,146.55,700.0,135.0244,135.1165,135.0151,135.0797,700.0
2014-12-22 13:10:00,146.55,146.6,146.43,146.47,12500.0,135.0797,135.1257,134.969,135.0059,12500.0
2014-12-22 13:15:00,146.45,146.51,146.36,146.36,2500.0,134.9875,135.0428,134.9045,134.9045,2500.0
2014-12-22 13:20:00,146.37,146.56,146.37,146.56,3800.0,134.9137,135.0889,134.9137,135.0889,3800.0
2014-12-22 13:25:00,146.55,146.57,146.49,146.52,2400.0,135.0797,135.0981,135.0244,135.052,2400.0
2014-12-22 13:30:00,146.55,146.58,146.45,146.49,16300.0,135.0797,135.1073,134.9875,135.0244,16300.0
2014-12-22 13:35:00,146.48,146.52,146.43,146.49,6700.0,135.0151,135.052,134.969,135.0244,6700.0
2014-12-22 13:40:00,146.5,146.54,146.48,146.49,4400.0,135.0336,135.0704,135.0151,135.0244,4400.0
2014-12-22 13:45:00,146.5,146.54,146.45,146.52,3500.0,135.0336,135.0704,134.9875,135.052,3500.0
2014-12-22 13:50:00,146.55,146.55,146.44,146.5,11800.0,135.0797,135.0797,134.9783,135.0336,11800.0
2014-12-22 13:55:00,146.51,146.55,146.49,146.5,6100.0,135.0428,135.0797,135.0244,135.0336,6100.0
2014-12-22 14:00:00,146.52,146.55,146.47,146.51,5400.0,135.052,135.0797,135.0059,135.0428,5400.0
2014-12-22 14:05:00,146.52,146.55,146.49,146.53,19700.0,135.052,135.0797,135.0244,135.0612,19700.0
2014-12-22 14:10:00,146.54,146.55,146.46,146.54,15400.0,135.0704,135.0797,134.9967,135.0704,15400.0
2014-12-22 14:15:00,146.53,146.54,146.45,146.46,16900.0,135.0612,135.0704,134.9875,134.9967,16900.0
2014-12-22 14:20:00,146.46,146.52,146.42,146.5,3800.0,134.9967,135.052,134.9598,135.0336,3800.0
2014-12-22 14:25:00,146.52,146.54,146.42,146.53,11700.0,135.052,135.0704,134.9598,135.0612,11700.0
2014-12-22 14:30:00,146.53,146.55,146.47,146.52,16200.0,135.0612,135.0797,135.0059,135.052,16200.0
2014-12-22 14:35:00,146.52,146.54,146.36,146.38,9600.0,135.052,135.0704,134.9045,134.923,9600.0
2014-12-22 14:40:00,146.35,146.46,146.35,146.4,11000.0,134.8953,134.9967,134.8953,134.9414,11000.0
2014-12-22 14:45:00,146.4,146.5,146.4,146.49,3900.0,134.9414,135.0336,134.9414,135.0244,3900.0
2014-12-22 14:50:00,146.5,146.52,146.45,146.45,6800.0,135.0336,135.052,134.9875,134.9875,6800.0
2014-12-22 14:55:00,146.48,146.48,146.39,146.45,3700.0,135.0151,135.0151,134.9322,134.9875,3700.0
2014-12-22 15:00:00,146.45,146.49,146.44,146.48,5600.0,134.9875,135.0244,134.9783,135.0151,5600.0
2014-12-22 15:05:00,146.49,146.49,146.4,146.47,11300.0,135.0244,135.0244,134.9414,135.0059,11300.0
2014-12-22 15:10:00,146.48,146.49,146.39,146.45,15600.0,135.0151,135.0244,134.9322,134.9875,15600.0
2014-12-22 15:15:00,146.46,146.49,146.42,146.42,14800.0,134.9967,135.0244,134.9598,134.9598,14800.0
2014-12-22 15:20:00,146.42,146.49,146.38,146.44,17500.0,134.9598,135.0244,134.923,134.9783,17500.0
2014-12-22 15:25:00,146.44,146.49,146.42,146.48,24500.0,134.9783,135.0244,134.9598,135.0151,24500.0
2014-12-22 15:30:00,146.5,146.54,146.43,146.49,36700.0,135.0336,135.0704,134.969,135.0244,36700.0
2014-12-22 15:35:00,146.5,146.57,146.43,146.47,24400.0,135.0336,135.0981,134.969,135.0059,24400.0
2014-12-22 15:40:00,146.47,146.59,146.42,146.44,31100.0,135.0059,135.1165,134.9598,134.9783,31100.0
2014-12-22 15:45:00,146.44,146.52,146.31,146.38,45100.0,134.9783,135.052,134.8584,134.923,45100.0
2014-12-22 15:50:00,146.38,146.41,146.23,146.27,56500.0,134.923,134.9506,134.7847,134.8216,56500.0
2014-12-22 15:55:00,146.3,146.39,146.23,146.39,60200.0,134.8492,134.9322,134.7847,134.9322,60200.0
2014-12-23 09:30:00,147.49,148.04,147.16,147.72,22600.0,135.9461,136.453,135.6419,136.1581,22600.0
2014-12-23 09:35:00,147.93,147.93,146.89,147.11,10600.0,136.3516,136.3516,135.393,135.5958,10600.0
2014-12-23 09:40:00,147.07,147.07,146.32,146.55,4500.0,135.559,135.559,134.8677,135.0797,4500.0
2014-12-23 09:45:00,146.55,146.61,146.35,146.35,8000.0,135.0797,135.135,134.8953,134.8953,8000.0
2014-12-23 09:50:00,146.36,146.46,146.12,146.12,2600.0,134.9045,134.9967,134.6833,134.6833,2600.0
2014-12-23 09:55:00,146.16,146.4,146.11,146.24,7100.0,134.7202,134.9414,134.6741,134.7939,7100.0
2014-12-23 10:00:00,146.24,146.44,146.14,146.19,13300.0,134.7939,134.9783,134.7017,134.7478,13300.0
2014-12-23 10:05:00,146.17,146.2,145.97,146.15,11600.0,134.7294,134.757,134.545,134.711,11600.0
2014-12-23 10:10:00,146.21,146.27,145.77,146.0,22700.0,134.7663,134.8216,134.3607,134.5727,22700.0
2014-12-23 10:15:00,146.01,146.11,145.86,145.91,25400.0,134.5819,134.6741,134.4437,134.4897,25400.0
2014-12-23 10:20:00,145.82,145.93,145.58,145.58,9700.0,134.4068,134.5082,134.1856,134.1856,9700.0
2014-12-23 10:25:00,145.62,145.92,145.53,145.76,9500.0,134.2224,134.499,134.1395,134.3515,9500.0
2014-12-23 10:30:00,145.79,145.79,145.11,145.18,6300.0,134.3791,134.3791,133.7524,133.8169,6300.0
2014-12-23 10:35:00,145.2,145.2,144.96,144.96,16000.0,133.8353,133.8353,133.6141,133.6141,16000.0
2014-12-23 10:40:00,144.94,145.16,144.92,144.92,2400.0,133.5957,133.7984,133.5772,133.5772,2400.0
2014-12-23 10:45:00,144.92,144.92,144.47,144.56,12400.0,133.5772,133.5772,133.1625,133.2454,12400.0
2014-12-23 10:50:00,144.53,145.1,144.52,145.08,23400.0,133.2178,133.7431,133.2085,133.7247,23400.0
2014-12-23 10:55:00,145.08,145.33,145.08,145.29,3600.0,133.7247,133.9551,133.7247,133.9183,3600.0
2014-12-23 11:00:00,145.28,145.69,145.28,145.66,5800.0,133.9091,134.287,133.9091,134.2593,5800.0
2014-12-23 11:05:00,145.63,145.74,145.51,145.51,8700.0,134.2317,134.3331,134.1211,134.1211,8700.0
2014-12-23 11:10:00,145.56,145.58,145.43,145.44,18400.0,134.1671,134.1856,134.0473,134.0565,18400.0
2014-12-23 11:15:00,145.51,145.51,145.11,145.25,8200.0,134.1211,134.1211,133.7524,133.8814,8200.0
2014-12-23 11:20:00,145.2,145.4,145.1,145.38,3700.0,133.8353,134.0197,133.7431,134.0012,3700.0
2014-12-23 11:25:00,145.41,145.41,145.21,145.28,5700.0,134.0289,134.0289,133.8445,133.9091,5700.0
2014-12-23 11:30:00,145.4,145.42,145.28,145.41,6100.0,134.0197,134.0381,133.9091,134.0289,6100.0
2014-12-23 11:35:00,145.38,145.38,145.25,145.35,3600.0,134.0012,134.0012,133.8814,133.9736,3600.0
2014-12-23 11:40:00,145.34,145.39,145.21,145.35,7100.0,133.9644,134.0104,133.8445,133.9736,7100.0
2014-12-23 11:45:00,145.39,145.44,145.27,145.27,10600.0,134.0104,134.0565,133.8998,133.8998,10600.0
2014-12-23 11:50:00,145.26,145.26,145.14,145.15,4700.0,133.8906,133.8906,133.78,133.7892,4700.0
2014-12-23 11:55:00,145.12,145.14,145.0,145.05,2900.0,133.7616,133.78,133.651,133.6971,2900.0
2014-12-23 12:00:00,145.03,145.08,144.86,144.86,5500.0,133.6786,133.7247,133.5219,133.5219,5500.0
2014-12-23 12:05:00,144.88,144.91,144.31,144.34,25800.0,133.5404,133.568,133.015,133.0426,25800.0
2014-12-23 12:10:00,144.34,144.39,144.02,144.23,28100.0,133.0426,133.0887,132.7477,132.9412,28100.0
2014-12-23 12:15:00,144.25,144.29,144.16,144.16,6600.0,132.9597,132.9965,132.8767,132.8767,6600.0
2014-12-23 12:20:00,144.18,144.46,144.17,144.35,7000.0,132.8952,133.1532,132.8859,133.0518,7000.0
2014-12-23 12:25:00,144.35,144.47,144.32,144.45,5700.0,133.0518,133.1625,133.0242,133.144,5700.0
2014-12-23 12:30:00,144.46,144.6,144.46,144.6,5800.0,133.1532,133.2823,133.1532,133.2823,5800.0
2014-12-23 12:35:00,144.59,144.64,144.33,144.44,8900.0,133.2731,133.3191,133.0334,133.1348,8900.0
2014-12-23 12:40:00,144.45,144.45,144.25,144.36,13600.0,133.144,133.144,132.9597,133.0611,13600.0
2014-12-23 12:45:00,144.37,144.38,144.21,144.26,13700.0,133.0703,133.0795,132.9228,132.9689,13700.0
2014-12-23 12:50:00,144.26,144.39,144.21,144.37,11700.0,132.9689,133.0887,132.9228,133.0703,11700.0
2014-12-23 12:55:00,144.34,144.52,144.3,144.31,11200.0,133.0426,133.2085,133.0058,133.015,11200.0
2014-12-23 13:00:00,144.31,144.48,144.31,144.42,7800.0,133.015,133.1717,133.015,133.1164,7800.0
2014-12-23 13:05:00,144.38,144.49,144.38,144.49,9100.0,133.0795,133.1809,133.0795,133.1809,9100.0
2014-12-23 13:10:00,144.46,144.48,144.01,144.03,47900.0,133.1532,133.1717,132.7385,132.7569,47900.0
2014-12-23 13:15:00,144.03,144.29,143.77,144.25,68600.0,132.7569,132.9965,132.5172,132.9597,68600.0
2014-12-23 13:20:00,144.24,144.29,143.97,144.06,23600.0,132.9505,132.9965,132.7016,132.7845,23600.0
2014-12-23 13:25:00,144.04,144.15,143.9,143.93,17100.0,132.7661,132.8675,132.6371,132.6647,17100.0
2014-12-23 13:30:00,143.94,144.1,143.93,144.04,5800.0,132.6739,132.8214,132.6647,132.7661,5800.0
2014-12-23 13:35:00,144.09,144.14,143.96,144.03,10800.0,132.8122,132.8583,132.6924,132.7569,10800.0
2014-12-23 13:40:00,144.05,144.09,143.83,143.83,10300.0,132.7753,132.8122,132.5725,132.5725,10300.0
2014-12-23 13:45:00,143.82,143.92,143.74,143.9,8300.0,132.5633,132.6555,132.4896,132.6371,8300.0
2014-12-23 13:50:00,143.9,144.0,143.88,143.98,4000.0,132.6371,132.7292,132.6186,132.7108,4000.0
2014-12-23 13:55:00,143.98,144.08,143.98,144.03,4500.0,132.7108,132.803,132.7108,132.7569,4500.0
2014-12-23 14:00:00,144.03,144.13,143.97,144.03,11100.0,132.7569,132.8491,132.7016,132.7569,11100.0
2014-12-23 14:05:00,144.03,144.04,143.96,144.04,14100.0,132.7569,132.7661,132.6924,132.7661,14100.0
2014-12-23 14:10:00,144.03,144.04,143.93,143.95,15700.0,132.7569,132.7661,132.6647,132.6832,15700.0
2014-12-23 14:15:00,143.95,144.05,143.9,144.0,10900.0,132.6832,132.7753,132.6371,132.7292,10900.0
2014-12-23 14:20:00,144.0,144.03,143.95,144.02,19500.0,132.7292,132.7569,132.6832,132.7477,19500.0
2014-12-23 14:25:00,144.03,144.05,143.99,144.05,11200.0,132.7569,132.7753,132.72,132.7753,11200.0
2014-12-23 14:30:00,144.03,144.21,143.99,144.15,20400.0,132.7569,132.9228,132.72,132.8675,20400.0
2014-12-23 14:35:00,144.21,144.27,144.11,144.12,14900.0,132.9228,132.9781,132.8306,132.8398,14900.0
2014-12-23 14:40:00,144.16,144.27,144.16,144.23,11700.0,132.8767,132.9781,132.8767,132.9412,11700.0
2014-12-23 14:45:00,144.23,144.38,144.2,144.38,15900.0,132.9412,133.0795,132.9136,133.0795,15900.0
2014-12-23 14:50:00,144.38,144.52,144.38,144.48,9200.0,133.0795,133.2085,133.0795,133.1717,9200.0
2014-12-23 14:55:00,144.48,144.51,144.35,144.39,19500.0,133.1717,133.1993,133.0518,133.0887,19500.0
2014-12-23 15:00:00,144.4,144.44,144.32,144.44,13200.0,133.0979,133.1348,133.0242,133.1348,13200.0
2014-12-23 15:05:00,144.45,144.56,144.42,144.53,31700.0,133.144,133.2454,133.1164,133.2178,31700.0
2014-12-23 15:10:00,144.51,144.55,144.42,144.42,17700.0,133.1993,133.2362,133.1164,133.1164,17700.0
2014-12-23 15:15:00,144.44,144.52,144.44,144.44,31200.0,133.1348,133.2085,133.1348,133.1348,31200.0
2014-12-23 15:20:00,144.44,144.48,144.42,144.44,24100.0,133.1348,133.1717,133.1164,133.1348,24100.0
2014-12-23 15:25:00,144.47,144.66,144.43,144.66,20500.0,133.1625,133.3376,133.1256,133.3376,20500.0
2014-12-23 15:30:00,144.66,144.93,144.62,144.93,16900.0,133.3376,133.5864,133.3007,133.5864,16900.0
2014-12-23 15:35:00,144.89,145.03,144.89,144.95,14600.0,133.5496,133.6786,133.5496,133.6049,14600.0
2014-12-23 15:40:00,144.96,145.03,144.94,145.02,15500.0,133.6141,133.6786,133.5957,133.6694,15500.0
2014-12-23 15:45:00,145.03,145.05,144.85,144.9,21000.0,133.6786,133.6971,133.5127,133.5588,21000.0
2014-12-23 15:50:00,144.92,144.96,144.74,144.77,12000.0,133.5772,133.6141,133.4113,133.439,12000.0
2014-12-23 15:55:00,144.77,144.83,144.6,144.65,25900.0,133.439,133.4943,133.2823,133.3284,25900.0
2014-12-24 09:30:00,145.16,145.23,144.76,145.2,4800.0,133.7984,133.863,133.4298,133.8353,4800.0
2014-12-24 09:35:00,144.75,144.95,144.48,144.93,5800.0,133.4205,133.6049,133.1717,133.5864,5800.0
2014-12-24 09:40:00,144.82,145.13,144.82,145.03,3800.0,133.4851,133.7708,133.4851,133.6786,3800.0
2014-12-24 09:45:00,145.11,145.23,144.99,144.99,5900.0,133.7524,133.863,133.6418,133.6418,5900.0
2014-12-24 09:50:00,145.19,145.2,144.97,145.1,3000.0,133.8261,133.8353,133.6233,133.7431,3000.0
2014-12-24 09:55:00,145.16,145.17,145.07,145.07,600.0,133.7984,133.8077,133.7155,133.7155,600.0
2014-12-24 10:00:00,145.08,145.15,144.96,145.13,6900.0,133.7247,133.7892,133.6141,133.7708,6900.0
2014-12-24 10:05:00,145.11,145.12,144.58,144.58,4600.0,133.7524,133.7616,133.2638,133.2638,4600.0
2014-12-24 10:10:00,144.63,144.76,144.57,144.63,11900.0,133.3099,133.4298,133.2546,133.3099,11900.0
2014-12-24 10:15:00,144.6,144.63,144.53,144.62,5300.0,133.2823,133.3099,133.2178,133.3007,5300.0
2014-12-24 10:20:00,144.6,144.63,144.44,144.5,2800.0,133.2823,133.3099,133.1348,133.1901,2800.0
2014-12-24 10:25:00,144.55,144.56,144.46,144.46,1300.0,133.2362,133.2454,133.1532,133.1532,1300.0
2014-12-24 10:30:00,144.52,144.66,144.52,144.62,3700.0,133.2085,133.3376,133.2085,133.3007,3700.0
2014-12-24 10:35:00,144.64,144.64,144.31,144.32,6700.0,133.3191,133.3191,133.015,133.0242,6700.0
2014-12-24 10:40:00,144.33,144.38,144.26,144.3,5100.0,133.0334,133.0795,132.9689,133.0058,5100.0
2014-12-24 10:45:00,144.31,144.4,144.3,144.35,4100.0,133.015,133.0979,133.0058,133.0518,4100.0
2014-12-24 10:50:00,144.37,144.4,144.21,144.3,4400.0,133.0703,133.0979,132.9228,133.0058,4400.0
2014-12-24 10:55:00,144.27,144.28,144.19,144.23,2000.0,132.9781,132.9873,132.9044,132.9412,2000.0
2014-12-24 11:00:00,144.25,144.36,144.24,144.36,1400.0,132.9597,133.0611,132.9505,133.0611,1400.0
2014-12-24 11:05:00,144.44,144.53,144.42,144.51,2700.0,133.1348,133.2178,133.1164,133.1993,2700.0
2014-12-24 11:10:00,144.55,144.67,144.55,144.65,3000.0,133.2362,133.3468,133.2362,133.3284,3000.0
2014-12-24 11:15:00,144.66,145.02,144.66,145.02,3000.0,133.3376,133.6694,133.3376,133.6694,3000.0
2014-12-24 11:20:00,145.03,145.09,144.57,144.71,22500.0,133.6786,133.7339,133.2546,133.3837,22500.0
2014-12-24 11:25:00,144.69,144.78,144.55,144.66,16100.0,133.3652,133.4482,133.2362,133.3376,16100.0
2014-12-24 11:30:00,144.7,144.7,144.56,144.6,4300.0,133.3745,133.3745,133.2454,133.2823,4300.0
2014-12-24 11:35:00,144.54,144.54,144.42,144.48,1200.0,133.227,133.227,133.1164,133.1717,1200.0
2014-12-24 11:40:00,144.43,144.65,144.43,144.63,2500.0,133.1256,133.3284,133.1256,133.3099,2500.0
2014-12-24 11:45:00,144.64,144.64,144.58,144.64,800.0,133.3191,133.3191,133.2638,133.3191,800.0
2014-12-24 11:50:00,144.65,144.65,144.62,144.64,1600.0,133.3284,133.3284,133.3007,133.3191,1600.0
2014-12-24 11:55:00,144.58,144.78,144.58,144.78,2100.0,133.2638,133.4482,133.2638,133.4482,2100.0
2014-12-24 12:00:00,144.75,144.82,144.72,144.82,2000.0,133.4205,133.4851,133.3929,133.4851,2000.0
2014-12-24 12:05:00,144.76,144.77,144.65,144.77,2700.0,133.4298,133.439,133.3284,133.439,2700.0
2014-12-24 12:10:00,144.74,144.85,144.67,144.73,3100.0,133.4113,133.5127,133.3468,133.4021,3100.0
2014-12-24 12:15:00,144.74,144.78,144.72,144.73,2500.0,133.4113,133.4482,133.3929,133.4021,2500.0
2014-12-24 12:20:00,144.75,144.8,144.65,144.65,2600.0,133.4205,133.4666,133.3284,133.3284,2600.0
2014-12-24 12:25:00,144.65,144.66,144.65,144.66,600.0,133.3284,133.3376,133.3284,133.3376,600.0
2014-12-24 12:30:00,144.64,144.66,144.56,144.58,4100.0,133.3191,133.3376,133.2454,133.2638,4100.0
2014-12-24 12:35:00,144.54,144.58,144.48,144.52,3900.0,133.227,133.2638,133.1717,133.2085,3900.0
2014-12-24 12:40:00,144.53,144.69,144.49,144.66,5100.0,133.2178,133.3652,133.1809,133.3376,5100.0
2014-12-24 12:45:00,144.64,144.64,144.52,144.52,3900.0,133.3191,133.3191,133.2085,133.2085,3900.0
2014-12-24 12:50:00,144.54,144.61,144.52,144.6,3300.0,133.227,133.2915,133.2085,133.2823,3300.0
2014-12-24 12:55:00,144.59,144.71,144.37,144.45,15200.0,133.2731,133.3837,133.0703,133.144,15200.0
2014-12-26 09:30:00,145.12,145.37,145.11,145.37,6600.0,133.7616,133.992,133.7524,133.992,6600.0
2014-12-26 09:35:00,145.42,145.56,145.42,145.51,1700.0,134.0381,134.1671,134.0381,134.1211,1700.0
2014-12-26 09:40:00,145.44,145.74,145.44,145.59,3200.0,134.0565,134.3331,134.0565,134.1948,3200.0
2014-12-26 09:45:00,145.73,145.73,145.3,145.5,14500.0,134.3238,134.3238,133.9275,134.1118,14500.0
2014-12-26 09:50:00,145.44,145.68,145.41,145.56,11500.0,134.0565,134.2777,134.0289,134.1671,11500.0
2014-12-26 09:55:00,145.52,145.65,145.25,145.4,19400.0,134.1303,134.2501,133.8814,134.0197,19400.0
2014-12-26 10:00:00,145.25,145.37,145.13,145.26,7300.0,133.8814,133.992,133.7708,133.8906,7300.0
2014-12-26 10:05:00,145.24,145.46,145.22,145.34,2600.0,133.8722,134.075,133.8538,133.9644,2600.0
2014-12-26 10:10:00,145.28,145.31,145.11,145.11,5300.0,133.9091,133.9367,133.7524,133.7524,5300.0
2014-12-26 10:15:00,145.12,145.2,144.89,144.99,7300.0,133.7616,133.8353,133.5496,133.6418,7300.0
2014-12-26 10:20:00,144.98,145.06,144.91,144.91,2600.0,133.6325,133.7063,133.568,133.568,2600.0
2014-12-26 10:25:00,144.91,144.91,144.7,144.73,6900.0,133.568,133.568,133.3745,133.4021,6900.0
2014-12-26 10:30:00,144.78,144.87,144.66,144.7,2000.0,133.4482,133.5311,133.3376,133.3745,2000.0
2014-12-26 10:35:00,144.68,144.69,144.53,144.53,5400.0,133.356,133.3652,133.2178,133.2178,5400.0
2014-12-26 10:40:00,144.46,144.59,144.42,144.46,1000.0,133.1532,133.2731,133.1164,133.1532,1000.0
2014-12-26 10:45:00,144.41,144.49,144.31,144.47,4600.0,133.1071,133.1809,133.015,133.1625,4600.0
2014-12-26 10:50:00,144.5,144.58,144.4,144.47,5200.0,133.1901,133.2638,133.0979,133.1625,5200.0
2014-12-26 10:55:00,144.45,144.59,144.42,144.57,2100.0,133.144,133.2731,133.1164,133.2546,2100.0
2014-12-26 11:00:00,144.6,144.9,144.51,144.81,12400.0,133.2823,133.5588,133.1993,133.4758,12400.0
2014-12-26 11:05:00,144.78,144.86,144.69,144.69,1500.0,133.4482,133.5219,133.3652,133.3652,1500.0
2014-12-26 11:10:00,144.7,144.85,144.7,144.85,3700.0,133.3745,133.5127,133.3745,133.5127,3700.0
2014-12-26 11:15:00,144.84,144.87,144.83,144.86,1200.0,133.5035,133.5311,133.4943,133.5219,1200.0
2014-12-26 11:20:00,144.88,145.05,144.84,145.05,1300.0,133.5404,133.6971,133.5035,133.6971,1300.0
2014-12-26 11:25:00,145.05,145.23,145.05,145.18,2600.0,133.6971,133.863,133.6971,133.8169,2600.0
2014-12-26 11:30:00,145.26,145.39,145.26,145.33,2100.0,133.8906,134.0104,133.8906,133.9551,2100.0
2014-12-26 11:35:00,145.49,145.56,145.4,145.47,19800.0,134.1026,134.1671,134.0197,134.0842,19800.0
2014-12-26 11:40:00,145.52,145.53,145.45,145.5,1400.0,134.1303,134.1395,134.0657,134.1118,1400.0
2014-12-26 11:45:00,145.53,145.58,145.47,145.49,2000.0,134.1395,134.1856,134.0842,134.1026,2000.0
2014-12-26 11:50:00,145.49,145.52,145.37,145.41,6200.0,134.1026,134.1303,133.992,134.0289,6200.0
2014-12-26 11:55:00,145.43,145.52,145.42,145.49,2100.0,134.0473,134.1303,134.0381,134.1026,2100.0
2014-12-26 12:00:00,145.48,145.58,145.48,145.49,5800.0,134.0934,134.1856,134.0934,134.1026,5800.0
2014-12-26 12:05:00,145.5,145.56,145.5,145.53,5000.0,134.1118,134.1671,134.1118,134.1395,5000.0
2014-12-26 12:10:00,145.54,145.55,145.46,145.51,5700.0,134.1487,134.1579,134.075,134.1211,5700.0
2014-12-26 12:15:00,145.51,145.56,145.42,145.46,12500.0,134.1211,134.1671,134.0381,134.075,12500.0
2014-12-26 12:20:00,145.47,145.62,145.47,145.59,6700.0,134.0842,134.2224,134.0842,134.1948,6700.0
2014-12-26 12:25:00,145.59,145.62,145.49,145.5,13900.0,134.1948,134.2224,134.1026,134.1118,13900.0
2014-12-26 12:30:00,145.52,145.52,145.5,145.5,600.0,134.1303,134.1303,134.1118,134.1118,600.0
2014-12-26 12:35:00,145.52,145.53,145.48,145.48,1000.0,134.1303,134.1395,134.0934,134.0934,1000.0
2014-12-26 12:40:00,145.48,145.58,145.48,145.52,3600.0,134.0934,134.1856,134.0934,134.1303,3600.0
2014-12-26 12:45:00,145.49,145.57,145.46,145.5,2000.0,134.1026,134.1764,134.075,134.1118,2000.0
2014-12-26 12:50:00,145.53,145.57,145.51,145.53,2000.0,134.1395,134.1764,134.1211,134.1395,2000.0
2014-12-26 12:55:00,145.52,145.54,145.4,145.41,13700.0,134.1303,134.1487,134.0197,134.0289,13700.0
2014-12-26 13:00:00,145.42,145.45,145.42,145.44,600.0,134.0381,134.0657,134.0381,134.0565,600.0
2014-12-26 13:05:00,145.45,145.48,145.4,145.4,1600.0,134.0657,134.0934,134.0197,134.0197,1600.0
2014-12-26 13:10:00,145.43,145.47,145.43,145.43,600.0,134.0473,134.0842,134.0473,134.0473,600.0
2014-12-26 13:15:00,145.48,145.48,145.43,145.46,600.0,134.0934,134.0934,134.0473,134.075,600.0
2014-12-26 13:20:00,145.49,145.51,145.45,145.48,3300.0,134.1026,134.1211,134.0657,134.0934,3300.0
2014-12-26 13:25:00,145.45,145.48,145.44,145.48,1400.0,134.0657,134.0934,134.0565,134.0934,1400.0
2014-12-26 13:30:00,145.48,145.5,145.48,145.5,1400.0,134.0934,134.1118,134.0934,134.1118,1400.0
2014-12-26 13:35:00,145.53,145.54,145.44,145.45,3000.0,134.1395,134.1487,134.0565,134.0657,3000.0
2014-12-26 13:40:00,145.45,145.49,145.43,145.49,2000.0,134.0657,134.1026,134.0473,134.1026,2000.0
2014-12-26 13:45:00,145.48,145.48,145.39,145.39,4500.0,134.0934,134.0934,134.0104,134.0104,4500.0
2014-12-26 13:50:00,145.38,145.42,145.38,145.4,800.0,134.0012,134.0381,134.0012,134.0197,800.0
2014-12-26 13:55:00,145.39,145.39,145.38,145.39,100.0,134.0104,134.0104,134.0012,134.0104,100.0
2014-12-26 14:00:00,145.42,145.5,145.4,145.46,3300.0,134.0381,134.1118,134.0197,134.075,3300.0
2014-12-26 14:05:00,145.47,145.51,145.47,145.5,1400.0,134.0842,134.1211,134.0842,134.1118,1400.0
2014-12-26 14:10:00,145.49,145.49,145.44,145.45,2100.0,134.1026,134.1026,134.0565,134.0657,2100.0
2014-12-26 14:15:00,145.4,145.4,145.31,145.35,1000.0,134.0197,134.0197,133.9367,133.9736,1000.0
2014-12-26 14:20:00,145.37,145.37,145.28,145.28,2000.0,133.992,133.992,133.9091,133.9091,2000.0
2014-12-26 14:25:00,145.29,145.3,145.26,145.3,700.0,133.9183,133.9275,133.8906,133.9275,700.0
2014-12-26 14:30:00,145.3,145.32,145.27,145.3,3800.0,133.9275,133.9459,133.8998,133.9275,3800.0
2014-12-26 14:35:00,145.31,145.32,145.29,145.3,1600.0,133.9367,133.9459,133.9183,133.9275,1600.0
2014-12-26 14:40:00,145.29,145.33,145.28,145.31,1700.0,133.9183,133.9551,133.9091,133.9367,1700.0
2014-12-26 14:45:00,145.32,145.43,145.32,145.42,4300.0,133.9459,134.0473,133.9459,134.0381,4300.0
2014-12-26 14:50:00,145.38,145.38,145.36,145.38,1300.0,134.0012,134.0012,133.9828,134.0012,1300.0
2014-12-26 14:55:00,145.36,145.43,145.36,145.42,1900.0,133.9828,134.0473,133.9828,134.0381,1900.0
2014-12-26 15:00:00,145.43,145.43,145.35,145.35,2100.0,134.0473,134.0473,133.9736,133.9736,2100.0
2014-12-26 15:05:00,145.3,145.36,145.3,145.36,1700.0,133.9275,133.9828,133.9275,133.9828,1700.0
2014-12-26 15:10:00,145.38,145.41,145.37,145.38,2100.0,134.0012,134.0289,133.992,134.0012,2100.0
2014-12-26 15:15:00,145.39,145.41,145.37,145.4,1500.0,134.0104,134.0289,133.992,134.0197,1500.0
2014-12-26 15:20:00,145.42,145.42,145.37,145.42,2800.0,134.0381,134.0381,133.992,134.0381,2800.0
2014-12-26 15:25:00,145.42,145.43,145.38,145.42,1900.0,134.0381,134.0473,134.0012,134.0381,1900.0
2014-12-26 15:30:00,145.39,145.39,145.28,145.32,4000.0,134.0104,134.0104,133.9091,133.9459,4000.0
2014-12-26 15:35:00,145.31,145.36,145.26,145.3,3400.0,133.9367,133.9828,133.8906,133.9275,3400.0
2014-12-26 15:40:00,145.32,145.36,145.29,145.34,4400.0,133.9459,133.9828,133.9183,133.9644,4400.0
2014-12-26 15:45:00,145.32,145.41,145.26,145.28,8300.0,133.9459,134.0289,133.8906,133.9091,8300.0
2014-12-26 15:50:00,145.25,145.32,145.18,145.3,14800.0,133.8814,133.9459,133.8169,133.9275,14800.0
2014-12-26 15:55:00,145.3,145.42,145.02,145.11,61300.0,133.9275,134.0381,133.6694,133.7524,61300.0
2014-12-29 09:30:00,144.75,145.39,144.51,145.31,11700.0,133.6791,134.2702,133.4575,134.1963,11700.0
2014-12-29 09:35:00,145.29,145.43,144.6,144.6,7200.0,134.1778,134.3071,133.5406,133.5406,7200.0
2014-12-29 09:40:00,144.68,145.06,144.62,144.62,5400.0,133.6145,133.9654,133.559,133.559,5400.0
2014-12-29 09:45:00,144.39,144.71,144.38,144.7,2900.0,133.3466,133.6422,133.3374,133.6329,2900.0
2014-12-29 09:50:00,144.64,144.64,144.19,144.34,2100.0,133.5775,133.5775,133.1619,133.3005,2100.0
2014-12-29 09:55:00,144.19,144.43,143.99,144.41,5800.0,133.1619,133.3836,132.9772,133.3651,5800.0
2014-12-29 10:00:00,144.46,144.48,143.92,144.03,6500.0,133.4113,133.4298,132.9126,133.0142,6500.0
2014-12-29 10:05:00,144.04,144.11,143.97,143.98,3400.0,133.0234,133.0881,132.9588,132.968,3400.0
2014-12-29 10:10:00,143.99,144.08,143.97,143.97,2000.0,132.9772,133.0603,132.9588,132.9588,2000.0
2014-12-29 10:15:00,143.94,143.95,143.47,143.6,13100.0,132.9311,132.9403,132.497,132.6171,13100.0
2014-12-29 10:20:00,143.56,143.63,143.38,143.41,3500.0,132.5801,132.6448,132.4139,132.4416,3500.0
2014-12-29 10:25:00,143.41,143.46,143.33,143.36,4300.0,132.4416,132.4878,132.3677,132.3954,4300.0
2014-12-29 10:30:00,143.35,143.35,143.05,143.06,4500.0,132.3862,132.3862,132.1091,132.1184,4500.0
2014-12-29 10:35:00,143.1,143.21,143.1,143.18,2100.0,132.1553,132.2569,132.1553,132.2292,2100.0
2014-12-29 10:40:00,143.22,143.4,143.18,143.4,2500.0,132.2661,132.4324,132.2292,132.4324,2500.0
2014-12-29 10:45:00,143.39,143.5,143.26,143.46,4100.0,132.4231,132.5247,132.3031,132.4878,4100.0
2014-12-29 10:50:00,143.46,143.53,143.43,143.5,4200.0,132.4878,132.5524,132.4601,132.5247,4200.0
2014-12-29 10:55:00,143.5,143.57,143.45,143.49,5400.0,132.5247,132.5894,132.4785,132.5155,5400.0
2014-12-29 11:00:00,143.46,143.56,143.4,143.49,5000.0,132.4878,132.5801,132.4324,132.5155,5000.0
2014-12-29 11:05:00,143.49,143.55,143.44,143.51,4400.0,132.5155,132.5709,132.4693,132.5339,4400.0
2014-12-29 11:10:00,143.47,143.57,143.46,143.55,3900.0,132.497,132.5894,132.4878,132.5709,3900.0
2014-12-29 11:15:00,143.52,143.52,143.42,143.5,3300.0,132.5432,132.5432,132.4508,132.5247,3300.0
2014-12-29 11:20:00,143.46,143.54,143.44,143.51,7300.0,132.4878,132.5616,132.4693,132.5339,7300.0
2014-12-29 11:25:00,143.51,143.51,143.43,143.45,2800.0,132.5339,132.5339,132.4601,132.4785,2800.0
2014-12-29 11:30:00,143.45,143.45,143.33,143.38,4000.0,132.4785,132.4785,132.3677,132.4139,4000.0
2014-12-29 11:35:00,143.42,143.49,143.42,143.47,1600.0,132.4508,132.5155,132.4508,132.497,1600.0
2014-12-29 11:40:00,143.47,143.5,143.41,143.48,1400.0,132.497,132.5247,132.4416,132.5062,1400.0
2014-12-29 11:45:00,143.48,143.52,143.45,143.49,3000.0,132.5062,132.5432,132.4785,132.5155,3000.0
2014-12-29 11:50:00,143.46,143.53,143.46,143.49,1700.0,132.4878,132.5524,132.4878,132.5155,1700.0
2014-12-29 11:55:00,143.51,143.53,143.48,143.5,2900.0,132.5339,132.5524,132.5062,132.5247,2900.0
2014-12-29 12:00:00,143.54,143.65,143.5,143.57,6300.0,132.5616,132.6632,132.5247,132.5894,6300.0
2014-12-29 12:05:00,143.57,143.62,143.52,143.57,7400.0,132.5894,132.6355,132.5432,132.5894,7400.0
2014-12-29 12:10:00,143.57,143.6,143.51,143.51,4700.0,132.5894,132.6171,132.5339,132.5339,4700.0
2014-12-29 12:15:00,143.49,143.54,143.44,143.48,11900.0,132.5155,132.5616,132.4693,132.5062,11900.0
2014-12-29 12:20:00,143.48,143.51,143.47,143.47,1400.0,132.5062,132.5339,132.497,132.497,1400.0
2014-12-29 12:25:00,143.47,143.51,143.47,143.5,2800.0,132.497,132.5339,132.497,132.5247,2800.0
2014-12-29 12:30:00,143.51,143.52,143.44,143.45,6600.0,132.5339,132.5432,132.4693,132.4785,6600.0
2014-12-29 12:35:00,143.49,143.51,143.45,143.51,3100.0,132.5155,132.5339,132.4785,132.5339,3100.0
2014-12-29 12:40:00,143.52,143.59,143.48,143.59,5100.0,132.5432,132.6078,132.5062,132.6078,5100.0
2014-12-29 12:45:00,143.6,143.76,143.58,143.75,5800.0,132.6171,132.7648,132.5986,132.7556,5800.0
2014-12-29 12:50:00,143.77,143.83,143.77,143.78,2400.0,132.7741,132.8295,132.7741,132.7833,2400.0
2014-12-29 12:55:00,143.78,143.83,143.73,143.83,3600.0,132.7833,132.8295,132.7371,132.8295,3600.0
2014-12-29 13:00:00,143.82,143.9,143.82,143.88,4000.0,132.8202,132.8941,132.8202,132.8756,4000.0
2014-12-29 13:05:00,143.88,144.01,143.88,144.0,2500.0,132.8756,132.9957,132.8756,132.9865,2500.0
2014-12-29 13:10:00,143.99,144.09,143.96,143.96,11000.0,132.9772,133.0696,132.9495,132.9495,11000.0
2014-12-29 13:15:00,143.97,144.07,143.96,143.97,7000.0,132.9588,133.0511,132.9495,132.9588,7000.0
2014-12-29 13:20:00,143.99,144.14,143.99,144.1,4500.0,132.9772,133.1158,132.9772,133.0788,4500.0
2014-12-29 13:25:00,144.09,144.11,144.02,144.11,3500.0,133.0696,133.0881,133.0049,133.0881,3500.0
2014-12-29 13:30:00,144.1,144.15,144.09,144.15,9500.0,133.0788,133.125,133.0696,133.125,9500.0
2014-12-29 13:35:00,144.15,144.19,144.15,144.19,2300.0,133.125,133.1619,133.125,133.1619,2300.0
2014-12-29 13:40:00,144.2,144.27,144.2,144.27,4700.0,133.1712,133.2358,133.1712,133.2358,4700.0
2014-12-29 13:45:00,144.27,144.28,144.19,144.24,4400.0,133.2358,133.2451,133.1619,133.2081,4400.0
2014-12-29 13:50:00,144.24,144.28,144.22,144.22,2000.0,133.2081,133.2451,133.1896,133.1896,2000.0
2014-12-29 13:55:00,144.21,144.21,144.18,144.18,3900.0,133.1804,133.1804,133.1527,133.1527,3900.0
2014-12-29 14:00:00,144.18,144.21,144.18,144.21,3100.0,133.1527,133.1804,133.1527,133.1804,3100.0
2014-12-29 14:05:00,144.22,144.22,144.15,144.2,3600.0,133.1896,133.1896,133.125,133.1712,3600.0
2014-12-29 14:10:00,144.19,144.2,144.14,144.19,5200.0,133.1619,133.1712,133.1158,133.1619,5200.0
2014-12-29 14:15:00,144.18,144.18,144.06,144.1,4000.0,133.1527,133.1527,133.0419,133.0788,4000.0
2014-12-29 14:20:00,144.12,144.12,144.06,144.08,5900.0,133.0973,133.0973,133.0419,133.0603,5900.0
2014-12-29 14:25:00,144.05,144.13,144.05,144.13,2400.0,133.0326,133.1065,133.0326,133.1065,2400.0
2014-12-29 14:30:00,144.14,144.23,144.14,144.23,6900.0,133.1158,133.1989,133.1158,133.1989,6900.0
2014-12-29 14:35:00,144.24,144.31,144.24,144.31,4400.0,133.2081,133.2728,133.2081,133.2728,4400.0
2014-12-29 14:40:00,144.32,144.34,144.31,144.33,4700.0,133.282,133.3005,133.2728,133.2912,4700.0
2014-12-29 14:45:00,144.34,144.35,144.32,144.33,3700.0,133.3005,133.3097,133.282,133.2912,3700.0
2014-12-29 14:50:00,144.32,144.44,144.32,144.44,3700.0,133.282,133.3928,133.282,133.3928,3700.0
2014-12-29 14:55:00,144.46,144.55,144.45,144.55,2500.0,133.4113,133.4944,133.4021,133.4944,2500.0
2014-12-29 15:00:00,144.58,144.63,144.57,144.63,4900.0,133.5221,133.5683,133.5129,133.5683,4900.0
2014-12-29 15:05:00,144.63,144.73,144.63,144.72,5300.0,133.5683,133.6606,133.5683,133.6514,5300.0
2014-12-29 15:10:00,144.73,144.73,144.68,144.68,4300.0,133.6606,133.6606,133.6145,133.6145,4300.0
2014-12-29 15:15:00,144.69,144.75,144.68,144.73,3200.0,133.6237,133.6791,133.6145,133.6606,3200.0
2014-12-29 15:20:00,144.73,144.75,144.66,144.73,5500.0,133.6606,133.6791,133.596,133.6606,5500.0
2014-12-29 15:25:00,144.73,144.75,144.72,144.74,4900.0,133.6606,133.6791,133.6514,133.6699,4900.0
2014-12-29 15:30:00,144.78,144.8,144.75,144.79,6100.0,133.7068,133.7253,133.6791,133.716,6100.0
2014-12-29 15:35:00,144.79,144.84,144.78,144.84,6600.0,133.716,133.7622,133.7068,133.7622,6600.0
2014-12-29 15:40:00,144.84,144.87,144.83,144.86,6900.0,133.7622,133.7899,133.753,133.7807,6900.0
2014-12-29 15:45:00,144.85,144.85,144.67,144.69,10700.0,133.7715,133.7715,133.6052,133.6237,10700.0
2014-12-29 15:50:00,144.68,144.68,144.58,144.58,6500.0,133.6145,133.6145,133.5221,133.5221,6500.0
2014-12-29 15:55:00,144.58,144.58,144.45,144.49,17200.0,133.5221,133.5221,133.4021,133.439,17200.0
2014-12-30 09:30:00,144.35,144.98,144.15,144.9,4400.0,133.3097,133.8915,133.125,133.8176,4400.0
2014-12-30 09:35:00,144.9,145.44,144.75,145.26,10300.0,133.8176,134.3163,133.6791,134.1501,10300.0
2014-12-30 09:40:00,145.57,145.89,145.4,145.73,14200.0,134.4364,134.7319,134.2794,134.5842,14200.0
2014-12-30 09:45:00,145.53,145.53,145.27,145.27,1100.0,134.3994,134.3994,134.1593,134.1593,1100.0
2014-12-30 09:50:00,145.26,145.41,145.03,145.41,28100.0,134.1501,134.2886,133.9377,134.2886,28100.0
2014-12-30 09:55:00,145.28,145.43,145.28,145.34,1900.0,134.1686,134.3071,134.1686,134.224,1900.0
2014-12-30 10:00:00,145.04,145.04,144.73,145.02,10800.0,133.9469,133.9469,133.6606,133.9285,10800.0
2014-12-30 10:05:00,145.09,145.27,145.07,145.24,3100.0,133.9931,134.1593,133.9746,134.1316,3100.0
2014-12-30 10:10:00,145.22,145.48,145.17,145.44,19800.0,134.1132,134.3533,134.067,134.3163,19800.0
2014-12-30 10:15:00,145.45,145.62,145.43,145.62,2900.0,134.3256,134.4826,134.3071,134.4826,2900.0
2014-12-30 10:20:00,145.62,145.62,145.34,145.36,2200.0,134.4826,134.4826,134.224,134.2425,2200.0
2014-12-30 10:25:00,145.4,145.72,145.4,145.65,2500.0,134.2794,134.5749,134.2794,134.5103,2500.0
2014-12-30 10:30:00,145.6,145.83,145.51,145.77,4300.0,134.4641,134.6765,134.381,134.6211,4300.0
2014-12-30 10:35:00,145.72,145.72,145.47,145.5,4300.0,134.5749,134.5749,134.344,134.3717,4300.0
2014-12-30 10:40:00,145.51,145.61,145.48,145.6,1600.0,134.381,134.4733,134.3533,134.4641,1600.0
2014-12-30 10:45:00,145.6,145.83,145.59,145.8,3000.0,134.4641,134.6765,134.4549,134.6488,3000.0
2014-12-30 10:50:00,145.84,145.89,145.77,145.79,6000.0,134.6857,134.7319,134.6211,134.6396,6000.0
2014-12-30 10:55:00,145.81,145.93,145.77,145.93,6200.0,134.658,134.7689,134.6211,134.7689,6200.0
2014-12-30 11:00:00,145.93,146.07,145.76,145.78,13200.0,134.7689,134.8981,134.6119,134.6303,13200.0
2014-12-30 11:05:00,145.71,145.8,145.7,145.8,1000.0,134.5657,134.6488,134.5564,134.6488,1000.0
2014-12-30 11:10:00,145.8,145.81,145.62,145.65,2600.0,134.6488,134.658,134.4826,134.5103,2600.0
2014-12-30 11:15:00,145.65,145.81,145.65,145.71,1300.0,134.5103,134.658,134.5103,134.5657,1300.0
2014-12-30 11:20:00,145.8,146.0,145.8,145.87,5000.0,134.6488,134.8335,134.6488,134.7134,5000.0
2014-12-30 11:25:00,145.91,146.05,145.89,145.94,12500.0,134.7504,134.8797,134.7319,134.7781,12500.0
2014-12-30 11:30:00,145.94,145.94,145.83,145.84,2800.0,134.7781,134.7781,134.6765,134.6857,2800.0
2014-12-30 11:35:00,145.87,146.01,145.87,145.91,7100.0,134.7134,134.8427,134.7134,134.7504,7100.0
2014-12-30 11:40:00,145.9,146.04,145.87,145.92,8700.0,134.7412,134.8704,134.7134,134.7596,8700.0
2014-12-30 11:45:00,145.87,145.88,145.7,145.75,1100.0,134.7134,134.7227,134.5564,134.6026,1100.0
2014-12-30 11:50:00,145.79,145.88,145.69,145.88,11700.0,134.6396,134.7227,134.5472,134.7227,11700.0
2014-12-30 11:55:00,145.87,145.96,145.82,145.95,1600.0,134.7134,134.7966,134.6673,134.7873,1600.0
2014-12-30 12:00:00,145.93,145.97,145.93,145.97,900.0,134.7689,134.8058,134.7689,134.8058,900.0
2014-12-30 12:05:00,145.92,145.94,145.87,145.88,1000.0,134.7596,134.7781,134.7134,134.7227,1000.0
2014-12-30 12:10:00,145.83,145.9,145.83,145.89,1000.0,134.6765,134.7412,134.6765,134.7319,1000.0
2014-12-30 12:15:00,145.88,145.94,145.87,145.88,2800.0,134.7227,134.7781,134.7134,134.7227,2800.0
2014-12-30 12:20:00,145.75,145.75,145.73,145.73,300.0,134.6026,134.6026,134.5842,134.5842,300.0
2014-12-30 12:25:00,145.76,145.76,145.72,145.72,700.0,134.6119,134.6119,134.5749,134.5749,700.0
2014-12-30 12:30:00,145.66,145.66,145.57,145.61,2800.0,134.5195,134.5195,134.4364,134.4733,2800.0
2014-12-30 12:35:00,145.57,145.58,145.54,145.55,1200.0,134.4364,134.4456,134.4087,134.4179,1200.0
2014-12-30 12:40:00,145.52,145.53,145.42,145.49,3100.0,134.3902,134.3994,134.2979,134.3625,3100.0
2014-12-30 12:45:00,145.43,145.57,145.42,145.57,900.0,134.3071,134.4364,134.2979,134.4364,900.0
2014-12-30 12:50:00,145.55,145.57,145.5,145.56,3500.0,134.4179,134.4364,134.3717,134.4272,3500.0
2014-12-30 12:55:00,145.52,145.57,145.52,145.57,800.0,134.3902,134.4364,134.3902,134.4364,800.0
2014-12-30 13:00:00,145.58,145.64,145.54,145.64,2400.0,134.4456,134.501,134.4087,134.501,2400.0
2014-12-30 13:05:00,145.6,145.62,145.51,145.62,2300.0,134.4641,134.4826,134.381,134.4826,2300.0
2014-12-30 13:10:00,145.62,145.62,145.45,145.59,32000.0,134.4826,134.4826,134.3256,134.4549,32000.0
2014-12-30 13:15:00,145.6,145.72,145.6,145.61,2400.0,134.4641,134.5749,134.4641,134.4733,2400.0
2014-12-30 13:20:00,145.61,145.77,145.61,145.74,4100.0,134.4733,134.6211,134.4733,134.5934,4100.0
2014-12-30 13:25:00,145.74,145.82,145.72,145.82,17000.0,134.5934,134.6673,134.5749,134.6673,17000.0
2014-12-30 13:30:00,145.81,145.87,145.8,145.82,2600.0,134.658,134.7134,134.6488,134.6673,2600.0
2014-12-30 13:35:00,145.86,145.89,145.8,145.85,5100.0,134.7042,134.7319,134.6488,134.695,5100.0
2014-12-30 13:40:00,145.82,145.82,145.68,145.71,24600.0,134.6673,134.6673,134.538,134.5657,24600.0
2014-12-30 13:45:00,145.75,145.87,145.73,145.87,2600.0,134.6026,134.7134,134.5842,134.7134,2600.0
2014-12-30 13:50:00,145.86,145.9,145.82,145.88,4000.0,134.7042,134.7412,134.6673,134.7227,4000.0
2014-12-30 13:55:00,145.85,145.97,145.81,145.9,4500.0,134.695,134.8058,134.658,134.7412,4500.0
2014-12-30 14:00:00,145.86,145.9,145.82,145.87,6200.0,134.7042,134.7412,134.6673,134.7134,6200.0
2014-12-30 14:05:00,145.83,145.88,145.83,145.85,2400.0,134.6765,134.7227,134.6765,134.695,2400.0
2014-12-30 14:10:00,145.85,145.9,145.82,145.84,5200.0,134.695,134.7412,134.6673,134.6857,5200.0
2014-12-30 14:15:00,145.84,145.91,145.83,145.83,6800.0,134.6857,134.7504,134.6765,134.6765,6800.0
2014-12-30 14:20:00,145.87,145.95,145.83,145.84,5200.0,134.7134,134.7873,134.6765,134.6857,5200.0
2014-12-30 14:25:00,145.84,145.93,145.84,145.91,1800.0,134.6857,134.7689,134.6857,134.7504,1800.0
2014-12-30 14:30:00,145.89,145.92,145.83,145.84,6100.0,134.7319,134.7596,134.6765,134.6857,6100.0
2014-12-30 14:35:00,145.87,145.99,145.87,145.96,3300.0,134.7134,134.8243,134.7134,134.7966,3300.0
2014-12-30 14:40:00,145.96,145.99,145.91,145.99,3800.0,134.7966,134.8243,134.7504,134.8243,3800.0
2014-12-30 14:45:00,145.96,146.06,145.94,145.98,6000.0,134.7966,134.8889,134.7781,134.815,6000.0
2014-12-30 14:50:00,145.98,146.05,145.96,145.96,5500.0,134.815,134.8797,134.7966,134.7966,5500.0
2014-12-30 14:55:00,145.96,146.08,145.96,146.05,7500.0,134.7966,134.9074,134.7966,134.8797,7500.0
2014-12-30 15:00:00,146.07,146.14,145.94,145.94,17600.0,134.8981,134.9628,134.7781,134.7781,17600.0
2014-12-30 15:05:00,145.94,146.07,145.94,146.02,9600.0,134.7781,134.8981,134.7781,134.852,9600.0
2014-12-30 15:10:00,146.01,146.1,146.0,146.09,2300.0,134.8427,134.9259,134.8335,134.9166,2300.0
2014-12-30 15:15:00,146.1,146.12,145.99,146.02,5400.0,134.9259,134.9443,134.8243,134.852,5400.0
2014-12-30 15:20:00,146.02,146.05,145.91,145.97,22100.0,134.852,134.8797,134.7504,134.8058,22100.0
2014-12-30 15:25:00,145.97,145.98,145.91,145.94,6800.0,134.8058,134.815,134.7504,134.7781,6800.0
2014-12-30 15:30:00,145.96,145.97,145.86,145.86,10600.0,134.7966,134.8058,134.7042,134.7042,10600.0
2014-12-30 15:35:00,145.88,146.04,145.88,146.01,5500.0,134.7227,134.8704,134.7227,134.8427,5500.0
2014-12-30 15:40:00,146.0,146.0,145.88,145.93,6300.0,134.8335,134.8335,134.7227,134.7689,6300.0
2014-12-30 15:45:00,145.93,145.96,145.85,145.96,5900.0,134.7689,134.7966,134.695,134.7966,5900.0
2014-12-30 15:50:00,145.96,145.96,145.74,145.82,8500.0,134.7966,134.7966,134.5934,134.6673,8500.0
2014-12-30 15:55:00,145.83,145.9,145.79,145.84,27800.0,134.6765,134.7412,134.6396,134.6857,27800.0
2014-12-31 09:30:00,145.81,146.05,145.81,146.04,9400.0,134.658,134.8797,134.658,134.8704,9400.0
2014-12-31 09:35:00,146.07,146.47,146.06,146.46,6500.0,134.8981,135.2676,134.8889,135.2583,6500.0
2014-12-31 09:40:00,146.46,147.0,146.42,146.87,13500.0,135.2583,135.757,135.2214,135.637,13500.0
2014-12-31 09:45:00,146.86,147.03,146.85,147.03,3300.0,135.6277,135.7847,135.6185,135.7847,3300.0
2014-12-31 09:50:00,147.1,147.1,146.98,147.03,1500.0,135.8494,135.8494,135.7385,135.7847,1500.0
2014-12-31 09:55:00,147.03,147.3,147.03,147.3,3700.0,135.7847,136.0341,135.7847,136.0341,3700.0
2014-12-31 10:00:00,147.19,147.54,147.18,147.54,8400.0,135.9325,136.2557,135.9233,136.2557,8400.0
2014-12-31 10:05:00,147.54,148.0,147.49,148.0,11800.0,136.2557,136.6805,136.2095,136.6805,11800.0
2014-12-31 10:10:00,148.0,148.13,147.93,148.13,13100.0,136.6805,136.8006,136.6159,136.8006,13100.0
2014-12-31 10:15:00,148.14,148.14,147.8,147.8,4300.0,136.8098,136.8098,136.4958,136.4958,4300.0
2014-12-31 10:20:00,147.8,147.89,147.34,147.43,33400.0,136.4958,136.5789,136.071,136.1541,33400.0
2014-12-31 10:25:00,147.46,147.65,147.46,147.52,10600.0,136.1818,136.3573,136.1818,136.2372,10600.0
2014-12-31 10:30:00,147.47,147.64,147.36,147.63,5200.0,136.1911,136.3481,136.0895,136.3388,5200.0
2014-12-31 10:35:00,147.64,147.71,147.52,147.71,6000.0,136.3481,136.4127,136.2372,136.4127,6000.0
2014-12-31 10:40:00,147.67,147.75,147.39,147.39,8600.0,136.3758,136.4497,136.1172,136.1172,8600.0
2014-12-31 10:45:00,147.26,147.27,146.94,146.94,3600.0,135.9971,136.0064,135.7016,135.7016,3600.0
2014-12-31 10:50:00,146.98,147.14,146.97,147.11,3400.0,135.7385,135.8863,135.7293,135.8586,3400.0
2014-12-31 10:55:00,147.1,147.13,146.99,146.99,2600.0,135.8494,135.8771,135.7478,135.7478,2600.0
2014-12-31 11:00:00,146.97,147.0,146.85,146.85,2500.0,135.7293,135.757,135.6185,135.6185,2500.0
2014-12-31 11:05:00,146.79,146.79,146.6,146.6,3800.0,135.5631,135.5631,135.3876,135.3876,3800.0
2014-12-31 11:10:00,146.56,146.57,146.4,146.4,5000.0,135.3507,135.3599,135.2029,135.2029,5000.0
2014-12-31 11:15:00,146.31,146.44,146.2,146.36,4400.0,135.1198,135.2398,135.0182,135.166,4400.0
2014-12-31 11:20:00,146.35,146.42,146.31,146.39,1400.0,135.1567,135.2214,135.1198,135.1937,1400.0
2014-12-31 11:25:00,146.4,146.4,146.29,146.33,2900.0,135.2029,135.2029,135.1013,135.1383,2900.0
2014-12-31 11:30:00,146.25,146.25,146.18,146.25,1400.0,135.0644,135.0644,134.9997,135.0644,1400.0
2014-12-31 11:35:00,146.24,146.34,146.24,146.34,1700.0,135.0551,135.1475,135.0551,135.1475,1700.0
2014-12-31 11:40:00,146.33,146.44,146.33,146.44,1100.0,135.1383,135.2398,135.1383,135.2398,1100.0
2014-12-31 11:45:00,146.48,146.49,146.44,146.44,1800.0,135.2768,135.286,135.2398,135.2398,1800.0
2014-12-31 11:50:00,146.4,146.5,146.39,146.48,5800.0,135.2029,135.2953,135.1937,135.2768,5800.0
2014-12-31 11:55:00,146.46,146.64,146.44,146.64,2400.0,135.2583,135.4246,135.2398,135.4246,2400.0
2014-12-31 12:00:00,146.56,146.57,146.33,146.33,2400.0,135.3507,135.3599,135.1383,135.1383,2400.0
2014-12-31 12:05:00,146.36,146.49,146.36,146.49,800.0,135.166,135.286,135.166,135.286,800.0
2014-12-31 12:10:00,146.53,146.59,146.53,146.59,1300.0,135.323,135.3784,135.323,135.3784,1300.0
2014-12-31 12:15:00,146.59,146.59,146.48,146.48,900.0,135.3784,135.3784,135.2768,135.2768,900.0
2014-12-31 12:20:00,146.46,146.46,146.19,146.19,1900.0,135.2583,135.2583,135.009,135.009,1900.0
2014-12-31 12:25:00,146.14,146.19,145.87,145.91,2700.0,134.9628,135.009,134.7134,134.7504,2700.0
2014-12-31 12:30:00,145.99,146.14,145.84,145.84,2400.0,134.8243,134.9628,134.6857,134.6857,2400.0
2014-12-31 12:35:00,145.89,146.03,145.89,146.0,1400.0,134.7319,134.8612,134.7319,134.8335,1400.0
2014-12-31 12:40:00,145.96,146.09,145.96,146.02,1200.0,134.7966,134.9166,134.7966,134.852,1200.0
2014-12-31 12:45:00,146.05,146.07,146.0,146.0,3200.0,134.8797,134.8981,134.8335,134.8335,3200.0
2014-12-31 12:50:00,145.97,145.98,145.86,145.98,2900.0,134.8058,134.815,134.7042,134.815,2900.0
2014-12-31 12:55:00,145.91,145.92,145.83,145.92,2400.0,134.7504,134.7596,134.6765,134.7596,2400.0
2014-12-31 13:00:00,145.92,146.06,145.85,146.06,2200.0,134.7596,134.8889,134.695,134.8889,2200.0
2014-12-31 13:05:00,146.05,146.06,145.93,145.93,800.0,134.8797,134.8889,134.7689,134.7689,800.0
2014-12-31 13:10:00,145.95,146.06,145.83,145.83,3100.0,134.7873,134.8889,134.6765,134.6765,3100.0
2014-12-31 13:15:00,145.88,145.97,145.87,145.97,1000.0,134.7227,134.8058,134.7134,134.8058,1000.0
2014-12-31 13:20:00,145.93,145.93,145.67,145.68,4700.0,134.7689,134.7689,134.5287,134.538,4700.0
2014-12-31 13:25:00,145.71,145.71,145.53,145.53,500.0,134.5657,134.5657,134.3994,134.3994,500.0
2014-12-31 13:30:00,145.61,145.64,145.55,145.55,3500.0,134.4733,134.501,134.4179,134.4179,3500.0
2014-12-31 13:35:00,145.58,145.58,145.44,145.48,2300.0,134.4456,134.4456,134.3163,134.3533,2300.0
2014-12-31 13:40:00,145.46,145.54,145.45,145.51,17800.0,134.3348,134.4087,134.3256,134.381,17800.0
2014-12-31 13:45:00,145.56,145.56,145.38,145.44,1900.0,134.4272,134.4272,134.2609,134.3163,1900.0
2014-12-31 13:50:00,145.44,145.44,145.32,145.32,1500.0,134.3163,134.3163,134.2055,134.2055,1500.0
2014-12-31 13:55:00,145.28,145.45,145.18,145.45,2500.0,134.1686,134.3256,134.0762,134.3256,2500.0
2014-12-31 14:00:00,145.49,145.49,145.39,145.43,1200.0,134.3625,134.3625,134.2702,134.3071,1200.0
2014-12-31 14:05:00,145.41,145.42,145.15,145.15,3400.0,134.2886,134.2979,134.0485,134.0485,3400.0
2014-12-31 14:10:00,145.11,145.18,145.1,145.14,1800.0,134.0116,134.0762,134.0023,134.0393,1800.0
2014-12-31 14:15:00,145.09,145.09,144.84,144.9,3100.0,133.9931,133.9931,133.7622,133.8176,3100.0
2014-12-31 14:20:00,144.86,144.86,144.59,144.72,2400.0,133.7807,133.7807,133.5313,133.6514,2400.0
2014-12-31 14:25:00,144.7,144.77,144.64,144.71,2000.0,133.6329,133.6976,133.5775,133.6422,2000.0
2014-12-31 14:30:00,144.72,144.78,144.72,144.72,2900.0,133.6514,133.7068,133.6514,133.6514,2900.0
2014-12-31 14:35:00,144.63,144.68,144.4,144.41,3400.0,133.5683,133.6145,133.3559,133.3651,3400.0
2014-12-31 14:40:00,144.47,144.47,144.18,144.43,3100.0,133.4205,133.4205,133.1527,133.3836,3100.0
2014-12-31 14:45:00,144.38,144.44,144.31,144.42,2700.0,133.3374,133.3928,133.2728,133.3743,2700.0
2014-12-31 14:50:00,144.47,144.56,144.45,144.46,3600.0,133.4205,133.5036,133.4021,133.4113,3600.0
2014-12-31 14:55:00,144.53,144.57,144.49,144.54,4200.0,133.4759,133.5129,133.439,133.4852,4200.0
2014-12-31 15:00:00,144.57,144.57,144.37,144.42,4000.0,133.5129,133.5129,133.3282,133.3743,4000.0
2014-12-31 15:05:00,144.48,144.49,144.38,144.46,2100.0,133.4298,133.439,133.3374,133.4113,2100.0
2014-12-31 15:10:00,144.43,144.64,144.4,144.64,5800.0,133.3836,133.5775,133.3559,133.5775,5800.0
2014-12-31 15:15:00,144.67,144.83,144.67,144.83,4200.0,133.6052,133.753,133.6052,133.753,4200.0
2014-12-31 15:20:00,144.86,144.96,144.74,144.91,3400.0,133.7807,133.873,133.6699,133.8269,3400.0
2014-12-31 15:25:00,144.9,144.97,144.85,144.91,4100.0,133.8176,133.8823,133.7715,133.8269,4100.0
2014-12-31 15:30:00,144.94,144.96,144.6,144.73,6000.0,133.8546,133.873,133.5406,133.6606,6000.0
2014-12-31 15:35:00,144.7,144.78,144.51,144.53,2300.0,133.6329,133.7068,133.4575,133.4759,2300.0
2014-12-31 15:40:00,144.49,144.49,144.12,144.19,8700.0,133.439,133.439,133.0973,133.1619,8700.0
2014-12-31 15:45:00,144.35,144.37,143.82,143.87,36800.0,133.3097,133.3282,132.8202,132.8664,36800.0
2014-12-31 15:50:00,143.85,143.87,143.48,143.71,20400.0,132.8479,132.8664,132.5062,132.7186,20400.0
2014-12-31 15:55:00,143.68,143.84,143.53,143.64,61700.0,132.6909,132.8387,132.5524,132.654,61700.0
2015-01-02 09:30:00,144.95,145.92,144.57,145.92,13500.0,133.8638,134.7596,133.5129,134.7596,13500.0
2015-01-02 09:35:00,145.91,146.41,145.91,146.05,8800.0,134.7504,135.2121,134.7504,134.8797,8800.0
2015-01-02 09:40:00,145.86,146.51,145.85,145.85,13800.0,134.7042,135.3045,134.695,134.695,13800.0
2015-01-02 09:45:00,145.86,146.18,145.28,145.28,10700.0,134.7042,134.9997,134.1686,134.1686,10700.0
2015-01-02 09:50:00,145.26,145.54,144.94,144.94,6000.0,134.1501,134.4087,133.8546,133.8546,6000.0
2015-01-02 09:55:00,144.95,145.41,144.91,145.19,11100.0,133.8638,134.2886,133.8269,134.0855,11100.0
2015-01-02 10:00:00,145.22,145.41,144.51,144.79,9700.0,134.1132,134.2886,133.4575,133.716,9700.0
2015-01-02 10:05:00,144.93,144.94,144.7,144.75,5900.0,133.8453,133.8546,133.6329,133.6791,5900.0
2015-01-02 10:10:00,144.68,144.95,144.68,144.82,18800.0,133.6145,133.8638,133.6145,133.7438,18800.0
2015-01-02 10:15:00,144.85,145.01,144.84,144.87,9100.0,133.7715,133.9192,133.7622,133.7899,9100.0
2015-01-02 10:20:00,144.81,144.85,144.19,144.26,22900.0,133.7345,133.7715,133.1619,133.2266,22900.0
2015-01-02 10:25:00,144.23,144.43,144.05,144.09,13200.0,133.1989,133.3836,133.0326,133.0696,13200.0
2015-01-02 10:30:00,144.06,144.09,143.91,143.94,14100.0,133.0419,133.0696,132.9034,132.9311,14100.0
2015-01-02 10:35:00,144.02,144.02,143.67,143.67,4000.0,133.0049,133.0049,132.6817,132.6817,4000.0
2015-01-02 10:40:00,143.67,143.69,143.39,143.56,7100.0,132.6817,132.7002,132.4231,132.5801,7100.0
2015-01-02 10:45:00,143.7,143.85,143.7,143.71,3300.0,132.7094,132.8479,132.7094,132.7186,3300.0
2015-01-02 10:50:00,143.71,143.86,143.62,143.79,5600.0,132.7186,132.8572,132.6355,132.7925,5600.0
2015-01-02 10:55:00,143.86,144.1,143.86,144.0,6100.0,132.8572,133.0788,132.8572,132.9865,6100.0
2015-01-02 11:00:00,143.98,143.98,143.78,143.87,3600.0,132.968,132.968,132.7833,132.8664,3600.0
2015-01-02 11:05:00,143.82,143.88,143.7,143.88,5900.0,132.8202,132.8756,132.7094,132.8756,5900.0
2015-01-02 11:10:00,143.86,143.86,143.47,143.55,4400.0,132.8572,132.8572,132.497,132.5709,4400.0
2015-01-02 11:15:00,143.59,143.66,143.48,143.49,10900.0,132.6078,132.6725,132.5062,132.5155,10900.0
2015-01-02 11:20:00,143.44,143.48,143.18,143.47,5300.0,132.4693,132.5062,132.2292,132.497,5300.0
2015-01-02 11:25:00,143.48,143.6,143.29,143.29,6000.0,132.5062,132.6171,132.3308,132.3308,6000.0
2015-01-02 11:30:00,143.3,143.41,143.25,143.34,4000.0,132.34,132.4416,132.2938,132.3769,4000.0
2015-01-02 11:35:00,143.37,143.52,143.29,143.31,3700.0,132.4047,132.5432,132.3308,132.3492,3700.0
2015-01-02 11:40:00,143.32,143.47,143.21,143.21,5700.0,132.3585,132.497,132.2569,132.2569,5700.0
2015-01-02 11:45:00,143.25,143.47,143.24,143.44,3300.0,132.2938,132.497,132.2846,132.4693,3300.0
2015-01-02 11:50:00,143.52,143.52,143.24,143.33,5900.0,132.5432,132.5432,132.2846,132.3677,5900.0
2015-01-02 11:55:00,143.41,143.41,143.16,143.16,5200.0,132.4416,132.4416,132.2107,132.2107,5200.0
2015-01-02 12:00:00,143.16,143.25,143.07,143.12,9200.0,132.2107,132.2938,132.1276,132.1738,9200.0
2015-01-02 12:05:00,143.17,143.33,143.17,143.24,5100.0,132.2199,132.3677,132.2199,132.2846,5100.0
2015-01-02 12:10:00,143.22,143.27,143.15,143.17,5800.0,132.2661,132.3123,132.2015,132.2199,5800.0
2015-01-02 12:15:00,143.15,143.15,142.8,142.83,6900.0,132.2015,132.2015,131.8782,131.906,6900.0
2015-01-02 12:20:00,142.82,142.89,142.78,142.81,3900.0,131.8967,131.9614,131.8598,131.8875,3900.0
2015-01-02 12:25:00,142.79,142.86,142.76,142.84,4200.0,131.869,131.9337,131.8413,131.9152,4200.0
2015-01-02 12:30:00,142.85,142.93,142.77,142.92,3300.0,131.9244,131.9983,131.8505,131.9891,3300.0
2015-01-02 12:35:00,142.9,142.91,142.83,142.89,5900.0,131.9706,131.9798,131.906,131.9614,5900.0
2015-01-02 12:40:00,142.87,142.88,142.65,142.65,3900.0,131.9429,131.9521,131.7397,131.7397,3900.0
2015-01-02 12:45:00,142.6,142.63,142.18,142.18,8300.0,131.6935,131.7212,131.3057,131.3057,8300.0
2015-01-02 12:50:00,142.14,142.36,142.14,142.35,3700.0,131.2687,131.4719,131.2687,131.4627,3700.0
2015-01-02 12:55:00,142.41,142.57,142.37,142.52,3700.0,131.5181,131.6658,131.4811,131.6197,3700.0
2015-01-02 13:00:00,142.52,142.54,142.45,142.45,4100.0,131.6197,131.6381,131.555,131.555,4100.0
2015-01-02 13:05:00,142.47,142.55,142.4,142.4,5700.0,131.5735,131.6474,131.5088,131.5088,5700.0
2015-01-02 13:10:00,142.44,142.44,142.2,142.2,4100.0,131.5458,131.5458,131.3241,131.3241,4100.0
2015-01-02 13:15:00,142.2,142.22,141.98,142.08,11000.0,131.3241,131.3426,131.121,131.2133,11000.0
2015-01-02 13:20:00,142.04,142.04,141.7,141.96,9500.0,131.1764,131.1764,130.8624,131.1025,9500.0
2015-01-02 13:25:00,141.94,141.96,141.54,141.61,4200.0,131.084,131.1025,130.7146,130.7793,4200.0
2015-01-02 13:30:00,141.64,141.71,141.41,141.46,9200.0,130.807,130.8716,130.5946,130.6407,9200.0
2015-01-02 13:35:00,141.5,141.53,141.39,141.5,8300.0,130.6777,130.7054,130.5761,130.6777,8300.0
2015-01-02 13:40:00,141.51,141.71,141.5,141.66,7000.0,130.6869,130.8716,130.6777,130.8254,7000.0
2015-01-02 13:45:00,141.62,141.76,141.62,141.74,6100.0,130.7885,130.9178,130.7885,130.8993,6100.0
2015-01-02 13:50:00,141.72,142.18,141.72,142.18,7600.0,130.8808,131.3057,130.8808,131.3057,7600.0
2015-01-02 13:55:00,142.16,142.37,142.13,142.21,7400.0,131.2872,131.4811,131.2595,131.3334,7400.0
2015-01-02 14:00:00,142.23,142.4,142.21,142.33,6100.0,131.3518,131.5088,131.3334,131.4442,6100.0
2015-01-02 14:05:00,142.31,142.46,142.17,142.45,8900.0,131.4257,131.5643,131.2964,131.555,8900.0
2015-01-02 14:10:00,142.55,142.72,142.55,142.6,5200.0,131.6474,131.8044,131.6474,131.6935,5200.0
2015-01-02 14:15:00,142.56,142.56,142.22,142.22,5400.0,131.6566,131.6566,131.3426,131.3426,5400.0
2015-01-02 14:20:00,142.22,142.26,141.97,142.06,10800.0,131.3426,131.3795,131.1117,131.1948,10800.0
2015-01-02 14:25:00,142.17,142.55,142.17,142.41,6700.0,131.2964,131.6474,131.2964,131.5181,6700.0
2015-01-02 14:30:00,142.39,142.39,142.29,142.31,9100.0,131.4996,131.4996,131.4073,131.4257,9100.0
2015-01-02 14:35:00,142.4,142.55,142.39,142.48,6200.0,131.5088,131.6474,131.4996,131.5827,6200.0
2015-01-02 14:40:00,142.46,142.59,142.37,142.39,7300.0,131.5643,131.6843,131.4811,131.4996,7300.0
2015-01-02 14:45:00,142.4,142.44,142.11,142.29,6400.0,131.5088,131.5458,131.241,131.4073,6400.0
2015-01-02 14:50:00,142.27,142.34,142.14,142.23,5000.0,131.3888,131.4534,131.2687,131.3518,5000.0
2015-01-02 14:55:00,142.23,142.32,142.11,142.12,6600.0,131.3518,131.435,131.241,131.2503,6600.0
2015-01-02 15:00:00,142.13,142.17,141.98,142.11,10700.0,131.2595,131.2964,131.121,131.241,10700.0
2015-01-02 15:05:00,142.14,142.43,142.12,142.34,7100.0,131.2687,131.5365,131.2503,131.4534,7100.0
2015-01-02 15:10:00,142.33,142.33,142.01,142.06,13000.0,131.4442,131.4442,131.1487,131.1948,13000.0
2015-01-02 15:15:00,142.09,142.36,142.08,142.36,19500.0,131.2225,131.4719,131.2133,131.4719,19500.0
2015-01-02 15:20:00,142.36,142.64,142.35,142.6,9100.0,131.4719,131.7305,131.4627,131.6935,9100.0
2015-01-02 15:25:00,142.64,142.78,142.62,142.77,10800.0,131.7305,131.8598,131.712,131.8505,10800.0
2015-01-02 15:30:00,142.77,142.81,142.7,142.81,11800.0,131.8505,131.8875,131.7859,131.8875,11800.0
2015-01-02 15:35:00,142.8,142.95,142.77,142.9,14600.0,131.8782,132.0168,131.8505,131.9706,14600.0
2015-01-02 15:40:00,142.91,143.22,142.91,143.14,22200.0,131.9798,132.2661,131.9798,132.1922,22200.0
2015-01-02 15:45:00,143.17,143.38,143.15,143.37,24600.0,132.2199,132.4139,132.2015,132.4047,24600.0
2015-01-02 15:50:00,143.37,143.42,143.1,143.1,18100.0,132.4047,132.4508,132.1553,132.1553,18100.0
2015-01-02 15:55:00,143.11,143.19,142.89,142.94,44500.0,132.1645,132.2384,131.9614,132.0075,44500.0
2015-01-05 09:30:00,141.69,142.31,141.64,142.31,28000.0,130.8531,131.4257,130.807,131.4257,28000.0
2015-01-05 09:35:00,142.31,142.76,142.21,142.43,27900.0,131.4257,131.8413,131.3334,131.5365,27900.0
2015-01-05 09:40:00,142.39,142.5,142.0,142.5,8700.0,131.4996,131.6012,131.1394,131.6012,8700.0
2015-01-05 09:45:00,142.52,142.65,142.4,142.4,6000.0,131.6197,131.7397,131.5088,131.5088,6000.0
2015-01-05 09:50:00,142.43,142.53,142.35,142.36,7300.0,131.5365,131.6289,131.4627,131.4719,7300.0
2015-01-05 09:55:00,142.15,142.21,141.74,141.98,31200.0,131.278,131.3334,130.8993,131.121,31200.0
2015-01-05 10:00:00,141.98,141.98,141.71,141.94,6600.0,131.121,131.121,130.8716,131.084,6600.0
2015-01-05 10:05:00,141.94,142.13,141.79,141.82,6800.0,131.084,131.2595,130.9455,130.9732,6800.0
2015-01-05 10:10:00,141.69,141.98,141.61,141.67,10100.0,130.8531,131.121,130.7793,130.8347,10100.0
2015-01-05 10:15:00,141.59,141.75,141.56,141.6,18200.0,130.7608,130.9086,130.7331,130.77,18200.0
2015-01-05 10:20:00,141.63,141.9,141.61,141.9,19100.0,130.7977,131.0471,130.7793,131.0471,19100.0
2015-01-05 10:25:00,141.91,142.12,141.91,142.02,7800.0,131.0563,131.2503,131.0563,131.1579,7800.0
2015-01-05 10:30:00,141.98,142.0,141.72,141.72,10400.0,131.121,131.1394,130.8808,130.8808,10400.0
2015-01-05 10:35:00,141.63,141.7,141.44,141.5,26300.0,130.7977,130.8624,130.6223,130.6777,26300.0
2015-01-05 10:40:00,141.45,141.54,140.88,140.99,13300.0,130.6315,130.7146,130.1051,130.2067,13300.0
2015-01-05 10:45:00,140.99,141.38,140.98,141.34,17900.0,130.2067,130.5669,130.1974,130.5299,17900.0
2015-01-05 10:50:00,141.37,141.37,141.06,141.19,8900.0,130.5576,130.5576,130.2713,130.3914,8900.0
2015-01-05 10:55:00,141.15,141.23,141.07,141.11,11500.0,130.3544,130.4283,130.2806,130.3175,11500.0
2015-01-05 11:00:00,141.05,141.09,140.79,140.79,9800.0,130.2621,130.299,130.022,130.022,9800.0
2015-01-05 11:05:00,140.79,140.84,140.55,140.55,15100.0,130.022,130.0682,129.8003,129.8003,15100.0
2015-01-05 11:10:00,140.54,140.68,140.47,140.52,18300.0,129.7911,129.9204,129.7265,129.7726,18300.0
2015-01-05 11:15:00,140.51,140.51,140.3,140.3,13100.0,129.7634,129.7634,129.5695,129.5695,13100.0
2015-01-05 11:20:00,140.29,140.49,140.29,140.33,12300.0,129.5602,129.7449,129.5602,129.5972,12300.0
2015-01-05 11:25:00,140.28,140.57,140.28,140.5,7500.0,129.551,129.8188,129.551,129.7542,7500.0
2015-01-05 11:30:00,140.51,140.76,140.51,140.69,14600.0,129.7634,129.9943,129.7634,129.9296,14600.0
2015-01-05 11:35:00,140.72,140.77,140.49,140.55,8900.0,129.9573,130.0035,129.7449,129.8003,8900.0
2015-01-05 11:40:00,140.57,141.03,140.56,140.95,7900.0,129.8188,130.2436,129.8096,130.1697,7900.0
2015-01-05 11:45:00,140.97,141.19,140.94,140.96,15100.0,130.1882,130.3914,130.1605,130.179,15100.0
2015-01-05 11:50:00,141.02,141.02,140.85,140.93,12400.0,130.2344,130.2344,130.0774,130.1513,12400.0
2015-01-05 11:55:00,141.0,141.09,140.89,141.09,23900.0,130.2159,130.299,130.1143,130.299,23900.0
2015-01-05 12:00:00,141.07,141.15,141.07,141.08,15200.0,130.2806,130.3544,130.2806,130.2898,15200.0
2015-01-05 12:05:00,141.11,141.16,141.0,141.09,12900.0,130.3175,130.3637,130.2159,130.299,12900.0
2015-01-05 12:10:00,141.1,141.15,140.87,141.01,20200.0,130.3083,130.3544,130.0959,130.2252,20200.0
2015-01-05 12:15:00,140.98,141.01,140.85,140.9,37600.0,130.1974,130.2252,130.0774,130.1236,37600.0
2015-01-05 12:20:00,140.9,141.01,140.61,140.77,20100.0,130.1236,130.2252,129.8557,130.0035,20100.0
2015-01-05 12:25:00,140.87,140.89,140.35,140.42,19000.0,130.0959,130.1143,129.6156,129.6803,19000.0
2015-01-05 12:30:00,140.34,140.43,139.94,139.94,19400.0,129.6064,129.6895,129.237,129.237,19400.0
2015-01-05 12:35:00,139.94,140.21,139.69,140.15,28000.0,129.237,129.4863,129.0061,129.4309,28000.0
2015-01-05 12:40:00,140.12,140.17,139.96,139.99,5100.0,129.4032,129.4494,129.2555,129.2832,5100.0
2015-01-05 12:45:00,139.98,140.0,139.75,139.94,6200.0,129.2739,129.2924,129.0615,129.237,6200.0
2015-01-05 12:50:00,139.96,139.96,139.74,139.74,6100.0,129.2555,129.2555,129.0523,129.0523,6100.0
2015-01-05 12:55:00,139.74,139.93,139.6,139.86,22100.0,129.0523,129.2278,128.923,129.1631,22100.0
2015-01-05 13:00:00,139.87,139.89,139.65,139.65,5600.0,129.1723,129.1908,128.9692,128.9692,5600.0
2015-01-05 13:05:00,139.61,139.66,139.41,139.55,10800.0,128.9322,128.9784,128.7475,128.8768,10800.0
2015-01-05 13:10:00,139.53,139.53,139.24,139.3,9200.0,128.8583,128.8583,128.5905,128.6459,9200.0
2015-01-05 13:15:00,139.34,139.54,139.19,139.44,6300.0,128.6829,128.8676,128.5444,128.7752,6300.0
2015-01-05 13:20:00,139.43,139.53,139.3,139.35,5700.0,128.766,128.8583,128.6459,128.6921,5700.0
2015-01-05 13:25:00,139.35,139.48,139.33,139.46,16700.0,128.6921,128.8122,128.6736,128.7937,16700.0
2015-01-05 13:30:00,139.45,139.69,139.43,139.64,10700.0,128.7845,129.0061,128.766,128.9599,10700.0
2015-01-05 13:35:00,139.7,139.86,139.61,139.65,21100.0,129.0153,129.1631,128.9322,128.9692,21100.0
2015-01-05 13:40:00,139.65,139.74,139.37,139.48,30500.0,128.9692,129.0523,128.7106,128.8122,30500.0
2015-01-05 13:45:00,139.47,139.52,139.24,139.35,25000.0,128.8029,128.8491,128.5905,128.6921,25000.0
2015-01-05 13:50:00,139.39,139.47,139.25,139.33,9700.0,128.7291,128.8029,128.5998,128.6736,9700.0
2015-01-05 13:55:00,139.34,139.37,139.02,139.18,21200.0,128.6829,128.7106,128.3874,128.5351,21200.0
2015-01-05 14:00:00,139.12,139.25,138.89,138.89,14300.0,128.4797,128.5998,128.2673,128.2673,14300.0
2015-01-05 14:05:00,138.87,139.11,138.86,139.0,9200.0,128.2488,128.4705,128.2396,128.3689,9200.0
2015-01-05 14:10:00,139.02,139.11,138.98,139.04,7500.0,128.3874,128.4705,128.3504,128.4058,7500.0
2015-01-05 14:15:00,139.04,139.28,138.98,139.08,7800.0,128.4058,128.6275,128.3504,128.4428,7800.0
2015-01-05 14:20:00,139.13,139.35,139.13,139.26,7100.0,128.4889,128.6921,128.4889,128.609,7100.0
2015-01-05 14:25:00,139.3,139.38,139.1,139.36,9600.0,128.6459,128.7198,128.4612,128.7013,9600.0
2015-01-05 14:30:00,139.36,139.39,139.13,139.19,10800.0,128.7013,128.7291,128.4889,128.5444,10800.0
2015-01-05 14:35:00,139.18,139.34,139.15,139.27,10400.0,128.5351,128.6829,128.5074,128.6182,10400.0
2015-01-05 14:40:00,139.31,139.41,139.07,139.1,7200.0,128.6552,128.7475,128.4335,128.4612,7200.0
2015-01-05 14:45:00,139.09,139.11,138.96,139.0,9800.0,128.452,128.4705,128.3319,128.3689,9800.0
2015-01-05 14:50:00,139.0,139.26,139.0,139.13,11700.0,128.3689,128.609,128.3689,128.4889,11700.0
2015-01-05 14:55:00,139.14,139.31,139.02,139.05,27000.0,128.4982,128.6552,128.3874,128.4151,27000.0
2015-01-05 15:00:00,139.02,139.02,138.85,138.95,7100.0,128.3874,128.3874,128.2304,128.3227,7100.0
2015-01-05 15:05:00,138.98,139.06,138.75,138.75,20100.0,128.3504,128.4243,128.138,128.138,20100.0
2015-01-05 15:10:00,138.74,139.17,138.74,139.07,14100.0,128.1288,128.5259,128.1288,128.4335,14100.0
2015-01-05 15:15:00,139.06,139.08,138.76,138.9,24300.0,128.4243,128.4428,128.1472,128.2765,24300.0
2015-01-05 15:20:00,138.88,139.03,138.69,138.96,22800.0,128.2581,128.3966,128.0826,128.3319,22800.0
2015-01-05 15:25:00,138.98,139.0,138.85,138.92,36700.0,128.3504,128.3689,128.2304,128.295,36700.0
2015-01-05 15:30:00,138.93,139.32,138.93,139.32,34300.0,128.3042,128.6644,128.3042,128.6644,34300.0
2015-01-05 15:35:00,139.32,139.51,139.3,139.51,24500.0,128.6644,128.8399,128.6459,128.8399,24500.0
2015-01-05 15:40:00,139.5,139.8,139.49,139.66,33900.0,128.8306,129.1077,128.8214,128.9784,33900.0
2015-01-05 15:45:00,139.65,139.75,139.33,139.56,40100.0,128.9692,129.0615,128.6736,128.8861,40100.0
2015-01-05 15:50:00,139.56,139.78,139.44,139.68,32300.0,128.8861,129.0892,128.7752,128.9969,32300.0
2015-01-05 15:55:00,139.67,139.72,139.15,139.27,73500.0,128.9876,129.0338,128.5074,128.6182,73500.0
2015-01-06 09:30:00,140.21,140.3,139.59,140.18,24100.0,129.4863,129.5695,128.9138,129.4586,24100.0
2015-01-06 09:35:00,140.16,140.29,139.78,139.8,23700.0,129.4402,129.5602,129.0892,129.1077,23700.0
2015-01-06 09:40:00,139.79,139.98,139.42,139.76,18500.0,129.0985,129.2739,128.7568,129.0708,18500.0
2015-01-06 09:45:00,139.77,139.86,139.55,139.81,10500.0,129.08,129.1631,128.8768,129.1169,10500.0
2015-01-06 09:50:00,139.81,140.32,139.66,140.31,31400.0,129.1169,129.5879,128.9784,129.5787,31400.0
2015-01-06 09:55:00,140.28,140.32,140.0,140.02,8600.0,129.551,129.5879,129.2924,129.3109,8600.0
2015-01-06 10:00:00,140.02,140.29,139.89,140.26,20000.0,129.3109,129.5602,129.1908,129.5325,20000.0
2015-01-06 10:05:00,140.33,140.58,140.14,140.58,11500.0,129.5972,129.828,129.4217,129.828,11500.0
2015-01-06 10:10:00,140.51,140.82,140.28,140.72,12900.0,129.7634,130.0497,129.551,129.9573,12900.0
2015-01-06 10:15:00,140.79,141.49,140.74,141.4,11600.0,130.022,130.6684,129.9758,130.5853,11600.0
2015-01-06 10:20:00,141.37,141.37,141.16,141.16,8300.0,130.5576,130.5576,130.3637,130.3637,8300.0
2015-01-06 10:25:00,141.15,141.25,140.93,140.95,12700.0,130.3544,130.4468,130.1513,130.1697,12700.0
2015-01-06 10:30:00,140.95,141.01,140.56,140.6,14100.0,130.1697,130.2252,129.8096,129.8465,14100.0
2015-01-06 10:35:00,140.55,140.59,140.29,140.45,24900.0,129.8003,129.8373,129.5602,129.708,24900.0
2015-01-06 10:40:00,140.42,140.55,140.27,140.3,15200.0,129.6803,129.8003,129.5417,129.5695,15200.0
2015-01-06 10:45:00,140.3,140.34,139.9,139.92,17100.0,129.5695,129.6064,129.2,129.2185,17100.0
2015-01-06 10:50:00,139.92,140.08,139.87,140.07,15300.0,129.2185,129.3663,129.1723,129.357,15300.0
2015-01-06 10:55:00,140.06,140.2,139.96,139.99,16500.0,129.3478,129.4771,129.2555,129.2832,16500.0
2015-01-06 11:00:00,140.03,140.03,139.55,139.55,5900.0,129.3201,129.3201,128.8768,128.8768,5900.0
2015-01-06 11:05:00,139.53,139.71,139.39,139.71,14100.0,128.8583,129.0246,128.7291,129.0246,14100.0
2015-01-06 11:10:00,139.72,139.72,139.57,139.64,8600.0,129.0338,129.0338,128.8953,128.9599,8600.0
2015-01-06 11:15:00,139.64,139.74,139.37,139.37,8200.0,128.9599,129.0523,128.7106,128.7106,8200.0
2015-01-06 11:20:00,139.44,139.44,139.12,139.22,7300.0,128.7752,128.7752,128.4797,128.5721,7300.0
2015-01-06 11:25:00,139.32,139.32,139.02,139.1,10300.0,128.6644,128.6644,128.3874,128.4612,10300.0
2015-01-06 11:30:00,139.16,139.16,138.92,139.09,9500.0,128.5166,128.5166,128.295,128.452,9500.0
2015-01-06 11:35:00,139.05,139.06,138.89,138.99,8600.0,128.4151,128.4243,128.2673,128.3596,8600.0
2015-01-06 11:40:00,138.96,139.07,138.83,138.83,6700.0,128.3319,128.4335,128.2119,128.2119,6700.0
2015-01-06 11:45:00,138.83,139.02,138.83,138.9,4000.0,128.2119,128.3874,128.2119,128.2765,4000.0
2015-01-06 11:50:00,138.87,138.96,138.62,138.62,6900.0,128.2488,128.3319,128.0179,128.0179,6900.0
2015-01-06 11:55:00,138.64,138.83,138.58,138.75,4400.0,128.0364,128.2119,127.981,128.138,4400.0
2015-01-06 12:00:00,138.75,138.75,138.2,138.21,11900.0,128.138,128.138,127.6301,127.6393,11900.0
2015-01-06 12:05:00,138.29,138.43,137.84,137.9,16800.0,127.7132,127.8425,127.2976,127.353,16800.0
2015-01-06 12:10:00,137.88,138.08,137.6,138.08,19700.0,127.3345,127.5192,127.076,127.5192,19700.0
2015-01-06 12:15:00,138.04,138.04,137.63,137.63,6700.0,127.4823,127.4823,127.1037,127.1037,6700.0
2015-01-06 12:20:00,137.62,137.73,137.45,137.6,14700.0,127.0944,127.196,126.9374,127.076,14700.0
2015-01-06 12:25:00,137.62,137.9,137.6,137.8,12700.0,127.0944,127.353,127.076,127.2607,12700.0
2015-01-06 12:30:00,137.8,138.43,137.75,138.42,17000.0,127.2607,127.8425,127.2145,127.8332,17000.0
2015-01-06 12:35:00,138.4,139.06,138.4,139.06,11200.0,127.8148,128.4243,127.8148,128.4243,11200.0
2015-01-06 12:40:00,139.07,139.12,138.9,139.02,15200.0,128.4335,128.4797,128.2765,128.3874,15200.0
2015-01-06 12:45:00,139.05,139.05,138.75,138.91,33400.0,128.4151,128.4151,128.138,128.2858,33400.0
2015-01-06 12:50:00,138.88,139.11,138.85,139.02,14300.0,128.2581,128.4705,128.2304,128.3874,14300.0
2015-01-06 12:55:00,139.02,139.1,138.97,138.99,9200.0,128.3874,128.4612,128.3412,128.3596,9200.0
2015-01-06 13:00:00,139.01,139.01,138.61,138.62,21000.0,128.3781,128.3781,128.0087,128.0179,21000.0
2015-01-06 13:05:00,138.65,138.74,138.55,138.58,24000.0,128.0457,128.1288,127.9533,127.981,24000.0
2015-01-06 13:10:00,138.52,138.72,138.5,138.6,10600.0,127.9256,128.1103,127.9071,127.9995,10600.0
2015-01-06 13:15:00,138.58,138.58,138.26,138.26,8500.0,127.981,127.981,127.6855,127.6855,8500.0
2015-01-06 13:20:00,138.29,138.36,138.2,138.32,12200.0,127.7132,127.7778,127.6301,127.7409,12200.0
2015-01-06 13:25:00,138.25,138.58,138.18,138.53,12700.0,127.6762,127.981,127.6116,127.9348,12700.0
2015-01-06 13:30:00,138.47,138.95,138.44,138.62,29200.0,127.8794,128.3227,127.8517,128.0179,29200.0
2015-01-06 13:35:00,138.53,138.9,138.53,138.85,6500.0,127.9348,128.2765,127.9348,128.2304,6500.0
2015-01-06 13:40:00,138.85,138.85,138.53,138.57,8700.0,128.2304,128.2304,127.9348,127.9718,8700.0
2015-01-06 13:45:00,138.61,138.88,138.59,138.88,8100.0,128.0087,128.2581,127.9902,128.2581,8100.0
2015-01-06 13:50:00,138.92,139.04,138.84,138.92,16400.0,128.295,128.4058,128.2211,128.295,16400.0
2015-01-06 13:55:00,138.9,138.96,138.66,138.96,8400.0,128.2765,128.3319,128.0549,128.3319,8400.0
2015-01-06 14:00:00,138.95,139.01,138.9,138.94,11700.0,128.3227,128.3781,128.2765,128.3135,11700.0
2015-01-06 14:05:00,138.93,139.12,138.74,138.74,11000.0,128.3042,128.4797,128.1288,128.1288,11000.0
2015-01-06 14:10:00,138.77,138.79,138.34,138.34,8600.0,128.1565,128.1749,127.7594,127.7594,8600.0
2015-01-06 14:15:00,138.39,138.56,138.36,138.52,5700.0,127.8055,127.9625,127.7778,127.9256,5700.0
2015-01-06 14:20:00,138.62,139.0,138.62,138.89,14100.0,128.0179,128.3689,128.0179,128.2673,14100.0
2015-01-06 14:25:00,138.91,139.12,138.79,139.05,22000.0,128.2858,128.4797,128.1749,128.4151,22000.0
2015-01-06 14:30:00,139.06,139.33,138.99,139.09,17700.0,128.4243,128.6736,128.3596,128.452,17700.0
2015-01-06 14:35:00,139.11,139.53,139.1,139.47,6400.0,128.4705,128.8583,128.4612,128.8029,6400.0
2015-01-06 14:40:00,139.44,139.74,139.36,139.62,5500.0,128.7752,129.0523,128.7013,128.9415,5500.0
2015-01-06 14:45:00,139.64,139.8,139.61,139.69,14500.0,128.9599,129.1077,128.9322,129.0061,14500.0
2015-01-06 14:50:00,139.67,139.82,139.58,139.64,11200.0,128.9876,129.1262,128.9045,128.9599,11200.0
2015-01-06 14:55:00,139.63,139.63,139.32,139.41,11000.0,128.9507,128.9507,128.6644,128.7475,11000.0
2015-01-06 15:00:00,139.4,139.59,139.32,139.38,7000.0,128.7383,128.9138,128.6644,128.7198,7000.0
2015-01-06 15:05:00,139.37,139.47,139.24,139.37,20900.0,128.7106,128.8029,128.5905,128.7106,20900.0
2015-01-06 15:10:00,139.38,139.77,139.34,139.72,19700.0,128.7198,129.08,128.6829,129.0338,19700.0
2015-01-06 15:15:00,139.7,139.9,139.63,139.69,11600.0,129.0153,129.2,128.9507,129.0061,11600.0
2015-01-06 15:20:00,139.82,140.26,139.74,140.1,98300.0,129.1262,129.5325,129.0523,129.3848,98300.0
2015-01-06 15:25:00,140.08,140.1,139.86,140.03,13200.0,129.3663,129.3848,129.1631,129.3201,13200.0
2015-01-06 15:30:00,140.03,140.04,139.66,139.71,13500.0,129.3201,129.3293,128.9784,129.0246,13500.0
2015-01-06 15:35:00,139.7,139.75,139.42,139.46,31000.0,129.0153,129.0615,128.7568,128.7937,31000.0
2015-01-06 15:40:00,139.5,139.74,139.37,139.71,21500.0,128.8306,129.0523,128.7106,129.0246,21500.0
2015-01-06 15:45:00,139.68,139.83,139.61,139.76,40200.0,128.9969,129.1354,128.9322,129.0708,40200.0
2015-01-06 15:50:00,139.76,139.94,139.38,139.44,54200.0,129.0708,129.237,128.7198,128.7752,54200.0
2015-01-06 15:55:00,139.43,139.44,139.03,139.16,87100.0,128.766,128.7752,128.3966,128.5166,87100.0
2015-01-07 09:30:00,139.73,140.35,139.73,140.24,12400.0,129.043,129.6156,129.043,129.514,12400.0
2015-01-07 09:35:00,140.53,141.02,140.53,140.74,3500.0,129.7819,130.2344,129.7819,129.9758,3500.0
2015-01-07 09:40:00,140.65,141.54,140.59,141.4,3300.0,129.8927,130.7146,129.8373,130.5853,3300.0
2015-01-07 09:45:00,141.37,141.47,141.07,141.47,8900.0,130.5576,130.65,130.2806,130.65,8900.0
2015-01-07 09:50:00,141.51,141.72,141.33,141.58,12000.0,130.6869,130.8808,130.5207,130.7516,12000.0
2015-01-07 09:55:00,141.58,141.65,141.47,141.47,3600.0,130.7516,130.8162,130.65,130.65,3600.0
2015-01-07 10:00:00,141.45,141.87,141.45,141.66,6300.0,130.6315,131.0194,130.6315,130.8254,6300.0
2015-01-07 10:05:00,141.69,141.69,141.47,141.58,7800.0,130.8531,130.8531,130.65,130.7516,7800.0
2015-01-07 10:10:00,141.62,141.69,141.26,141.42,6400.0,130.7885,130.8531,130.456,130.6038,6400.0
2015-01-07 10:15:00,141.42,141.79,141.4,141.79,3900.0,130.6038,130.9455,130.5853,130.9455,3900.0
2015-01-07 10:20:00,141.81,141.83,141.51,141.51,5500.0,130.964,130.9824,130.6869,130.6869,5500.0
2015-01-07 10:25:00,141.44,141.53,141.39,141.51,6300.0,130.6223,130.7054,130.5761,130.6869,6300.0
2015-01-07 10:30:00,141.42,141.51,141.24,141.5,4600.0,130.6038,130.6869,130.4376,130.6777,4600.0
2015-01-07 10:35:00,141.53,141.9,141.46,141.59,9500.0,130.7054,131.0471,130.6407,130.7608,9500.0
2015-01-07 10:40:00,141.55,141.62,141.33,141.56,4400.0,130.7239,130.7885,130.5207,130.7331,4400.0
2015-01-07 10:45:00,141.61,142.03,141.61,142.01,6000.0,130.7793,131.1671,130.7793,131.1487,6000.0
2015-01-07 10:50:00,142.01,142.24,141.93,141.93,9000.0,131.1487,131.3611,131.0748,131.0748,9000.0
2015-01-07 10:55:00,141.97,142.07,141.63,141.65,8500.0,131.1117,131.2041,130.7977,130.8162,8500.0
2015-01-07 11:00:00,141.56,141.77,141.44,141.48,5100.0,130.7331,130.927,130.6223,130.6592,5100.0
2015-01-07 11:05:00,141.47,141.53,141.13,141.2,6300.0,130.65,130.7054,130.336,130.4006,6300.0
2015-01-07 11:10:00,141.18,141.31,141.03,141.03,3500.0,130.3821,130.5022,130.2436,130.2436,3500.0
2015-01-07 11:15:00,140.98,141.02,140.77,140.94,4900.0,130.1974,130.2344,130.0035,130.1605,4900.0
2015-01-07 11:20:00,140.9,141.06,140.84,140.94,4000.0,130.1236,130.2713,130.0682,130.1605,4000.0
2015-01-07 11:25:00,140.98,141.01,140.8,140.89,5100.0,130.1974,130.2252,130.0312,130.1143,5100.0
2015-01-07 11:30:00,140.87,141.37,140.87,141.37,3900.0,130.0959,130.5576,130.0959,130.5576,3900.0
2015-01-07 11:35:00,141.35,141.35,141.15,141.29,5400.0,130.5391,130.5391,130.3544,130.4837,5400.0
2015-01-07 11:40:00,141.32,141.4,141.25,141.25,5800.0,130.5114,130.5853,130.4468,130.4468,5800.0
2015-01-07 11:45:00,141.26,141.44,141.22,141.39,5600.0,130.456,130.6223,130.4191,130.5761,5600.0
2015-01-07 11:50:00,141.48,141.65,141.3,141.65,12200.0,130.6592,130.8162,130.493,130.8162,12200.0
2015-01-07 11:55:00,141.65,141.89,141.65,141.74,4200.0,130.8162,131.0378,130.8162,130.8993,4200.0
2015-01-07 12:00:00,141.82,142.06,141.74,141.74,5800.0,130.9732,131.1948,130.8993,130.8993,5800.0
2015-01-07 12:05:00,141.7,142.0,141.59,141.81,9900.0,130.8624,131.1394,130.7608,130.964,9900.0
2015-01-07 12:10:00,141.67,141.67,141.37,141.38,3400.0,130.8347,130.8347,130.5576,130.5669,3400.0
2015-01-07 12:15:00,141.5,141.63,141.44,141.56,7300.0,130.6777,130.7977,130.6223,130.7331,7300.0
2015-01-07 12:20:00,141.53,141.6,141.47,141.55,4900.0,130.7054,130.77,130.65,130.7239,4900.0
2015-01-07 12:25:00,141.51,141.71,141.51,141.66,5700.0,130.6869,130.8716,130.6869,130.8254,5700.0
2015-01-07 12:30:00,141.68,141.7,141.39,141.48,2400.0,130.8439,130.8624,130.5761,130.6592,2400.0
2015-01-07 12:35:00,141.45,141.71,141.45,141.7,9900.0,130.6315,130.8716,130.6315,130.8624,9900.0
2015-01-07 12:40:00,141.7,141.79,141.6,141.71,84200.0,130.8624,130.9455,130.77,130.8716,84200.0
2015-01-07 12:45:00,141.71,141.76,141.63,141.65,4900.0,130.8716,130.9178,130.7977,130.8162,4900.0
2015-01-07 12:50:00,141.71,141.77,141.65,141.76,3800.0,130.8716,130.927,130.8162,130.9178,3800.0
2015-01-07 12:55:00,141.76,141.77,141.6,141.6,4300.0,130.9178,130.927,130.77,130.77,4300.0
2015-01-07 13:00:00,141.62,141.66,141.39,141.39,7500.0,130.7885,130.8254,130.5761,130.5761,7500.0
2015-01-07 13:05:00,141.37,141.41,141.2,141.22,4500.0,130.5576,130.5946,130.4006,130.4191,4500.0
2015-01-07 13:10:00,141.2,141.36,141.12,141.16,27100.0,130.4006,130.5484,130.3267,130.3637,27100.0
2015-01-07 13:15:00,141.16,141.22,140.99,141.22,16600.0,130.3637,130.4191,130.2067,130.4191,16600.0
2015-01-07 13:20:00,141.23,141.33,141.14,141.2,5500.0,130.4283,130.5207,130.3452,130.4006,5500.0
2015-01-07 13:25:00,141.16,141.34,141.15,141.27,3700.0,130.3637,130.5299,130.3544,130.4653,3700.0
2015-01-07 13:30:00,141.24,141.5,141.24,141.45,11200.0,130.4376,130.6777,130.4376,130.6315,11200.0
2015-01-07 13:35:00,141.46,141.56,141.42,141.49,3700.0,130.6407,130.7331,130.6038,130.6684,3700.0
2015-01-07 13:40:00,141.5,141.65,141.5,141.6,4900.0,130.6777,130.8162,130.6777,130.77,4900.0
2015-01-07 13:45:00,141.57,141.8,141.51,141.72,4700.0,130.7423,130.9547,130.6869,130.8808,4700.0
2015-01-07 13:50:00,141.67,141.75,141.58,141.58,3400.0,130.8347,130.9086,130.7516,130.7516,3400.0
2015-01-07 13:55:00,141.57,141.67,141.53,141.53,3400.0,130.7423,130.8347,130.7054,130.7054,3400.0
2015-01-07 14:00:00,141.57,141.92,141.37,141.82,9200.0,130.7423,131.0656,130.5576,130.9732,9200.0
2015-01-07 14:05:00,141.77,141.89,141.54,141.88,3500.0,130.927,131.0378,130.7146,131.0286,3500.0
2015-01-07 14:10:00,141.94,142.06,141.69,141.7,6500.0,131.084,131.1948,130.8531,130.8624,6500.0
2015-01-07 14:15:00,141.79,141.84,141.4,141.44,4400.0,130.9455,130.9917,130.5853,130.6223,4400.0
2015-01-07 14:20:00,141.5,141.73,141.33,141.41,5100.0,130.6777,130.8901,130.5207,130.5946,5100.0
2015-01-07 14:25:00,141.51,141.59,141.45,141.45,4600.0,130.6869,130.7608,130.6315,130.6315,4600.0
2015-01-07 14:30:00,141.46,141.59,141.44,141.58,7500.0,130.6407,130.7608,130.6223,130.7516,7500.0
2015-01-07 14:35:00,141.64,141.7,141.44,141.54,5400.0,130.807,130.8624,130.6223,130.7146,5400.0
2015-01-07 14:40:00,141.4,141.4,141.22,141.3,3100.0,130.5853,130.5853,130.4191,130.493,3100.0
2015-01-07 14:45:00,141.3,141.57,141.25,141.53,3600.0,130.493,130.7423,130.4468,130.7054,3600.0
2015-01-07 14:50:00,141.53,141.54,141.18,141.18,3400.0,130.7054,130.7146,130.3821,130.3821,3400.0
2015-01-07 14:55:00,141.16,141.25,141.07,141.09,7500.0,130.3637,130.4468,130.2806,130.299,7500.0
2015-01-07 15:00:00,141.12,141.39,141.12,141.17,3500.0,130.3267,130.5761,130.3267,130.3729,3500.0
2015-01-07 15:05:00,141.15,141.44,141.15,141.4,11600.0,130.3544,130.6223,130.3544,130.5853,11600.0
2015-01-07 15:10:00,141.43,141.43,141.29,141.36,6700.0,130.613,130.613,130.4837,130.5484,6700.0
2015-01-07 15:15:00,141.37,141.58,141.12,141.49,8400.0,130.5576,130.7516,130.3267,130.6684,8400.0
2015-01-07 15:20:00,141.49,141.52,141.42,141.42,5500.0,130.6684,130.6961,130.6038,130.6038,5500.0
2015-01-07 15:25:00,141.34,141.54,141.27,141.54,7700.0,130.5299,130.7146,130.4653,130.7146,7700.0
2015-01-07 15:30:00,141.52,141.57,141.34,141.5,12000.0,130.6961,130.7423,130.5299,130.6777,12000.0
2015-01-07 15:35:00,141.5,141.53,141.33,141.52,13700.0,130.6777,130.7054,130.5207,130.6961,13700.0
2015-01-07 15:40:00,141.51,141.68,141.46,141.56,10800.0,130.6869,130.8439,130.6407,130.7331,10800.0
2015-01-07 15:45:00,141.54,141.56,141.36,141.5,28600.0,130.7146,130.7331,130.5484,130.6777,28600.0
2015-01-07 15:50:00,141.53,141.63,141.44,141.59,27900.0,130.7054,130.7977,130.6223,130.7608,27900.0
2015-01-07 15:55:00,141.58,141.76,141.54,141.73,36000.0,130.7516,130.9178,130.7146,130.8901,36000.0
2015-01-08 09:30:00,143.62,144.98,143.62,144.96,14400.0,132.6355,133.8915,132.6355,133.873,14400.0
2015-01-08 09:35:00,145.0,145.54,144.46,145.54,10800.0,133.91,134.4087,133.4113,134.4087,10800.0
2015-01-08 09:40:00,145.22,145.52,144.7,144.7,14100.0,134.1132,134.3902,133.6329,133.6329,14100.0
2015-01-08 09:45:00,144.61,145.15,144.46,144.93,10100.0,133.5498,134.0485,133.4113,133.8453,10100.0
2015-01-08 09:50:00,144.93,145.25,144.83,144.87,12600.0,133.8453,134.1409,133.753,133.7899,12600.0
2015-01-08 09:55:00,144.91,144.91,144.4,144.46,21600.0,133.8269,133.8269,133.3559,133.4113,21600.0
2015-01-08 10:00:00,144.48,144.71,144.44,144.54,8700.0,133.4298,133.6422,133.3928,133.4852,8700.0
2015-01-08 10:05:00,144.56,144.99,144.54,144.83,4300.0,133.5036,133.9007,133.4852,133.753,4300.0
2015-01-08 10:10:00,144.79,144.85,144.49,144.57,11900.0,133.716,133.7715,133.439,133.5129,11900.0
2015-01-08 10:15:00,144.55,144.96,144.52,144.95,31400.0,133.4944,133.873,133.4667,133.8638,31400.0
2015-01-08 10:20:00,144.98,145.14,144.86,145.14,6600.0,133.8915,134.0393,133.7807,134.0393,6600.0
2015-01-08 10:25:00,145.22,145.37,145.17,145.18,4600.0,134.1132,134.2517,134.067,134.0762,4600.0
2015-01-08 10:30:00,145.16,145.3,145.13,145.27,7800.0,134.0577,134.187,134.03,134.1593,7800.0
2015-01-08 10:35:00,145.27,145.32,145.19,145.21,23800.0,134.1593,134.2055,134.0855,134.1039,23800.0
2015-01-08 10:40:00,145.26,145.27,144.88,145.08,14000.0,134.1501,134.1593,133.7992,133.9839,14000.0
2015-01-08 10:45:00,145.04,145.28,145.04,145.25,5400.0,133.9469,134.1686,133.9469,134.1409,5400.0
2015-01-08 10:50:00,145.24,145.57,145.14,145.57,12200.0,134.1316,134.4364,134.0393,134.4364,12200.0
2015-01-08 10:55:00,145.55,145.67,145.36,145.63,13400.0,134.4179,134.5287,134.2425,134.4918,13400.0
2015-01-08 11:00:00,145.74,145.81,145.71,145.81,6900.0,134.5934,134.658,134.5657,134.658,6900.0
2015-01-08 11:05:00,145.85,145.95,145.78,145.84,14300.0,134.695,134.7873,134.6303,134.6857,14300.0
2015-01-08 11:10:00,145.89,146.05,145.88,145.97,8400.0,134.7319,134.8797,134.7227,134.8058,8400.0
2015-01-08 11:15:00,145.9,145.97,145.86,145.94,6500.0,134.7412,134.8058,134.7042,134.7781,6500.0
2015-01-08 11:20:00,145.96,146.12,145.9,145.99,10500.0,134.7966,134.9443,134.7412,134.8243,10500.0
2015-01-08 11:25:00,145.99,146.12,145.7,145.7,30800.0,134.8243,134.9443,134.5564,134.5564,30800.0
2015-01-08 11:30:00,145.72,145.94,145.72,145.88,8700.0,134.5749,134.7781,134.5749,134.7227,8700.0
2015-01-08 11:35:00,145.86,146.04,145.85,145.97,5100.0,134.7042,134.8704,134.695,134.8058,5100.0
2015-01-08 11:40:00,145.95,146.06,145.86,146.06,4200.0,134.7873,134.8889,134.7042,134.8889,4200.0
2015-01-08 11:45:00,146.1,146.16,146.09,146.16,3500.0,134.9259,134.9813,134.9166,134.9813,3500.0
2015-01-08 11:50:00,146.14,146.33,146.14,146.25,5700.0,134.9628,135.1383,134.9628,135.0644,5700.0
2015-01-08 11:55:00,146.25,146.27,146.09,146.11,8400.0,135.0644,135.0829,134.9166,134.9351,8400.0
2015-01-08 12:00:00,146.11,146.17,146.1,146.11,9000.0,134.9351,134.9905,134.9259,134.9351,9000.0
2015-01-08 12:05:00,146.14,146.15,146.05,146.13,17600.0,134.9628,134.972,134.8797,134.9536,17600.0
2015-01-08 12:10:00,146.14,146.21,145.95,145.95,20900.0,134.9628,135.0274,134.7873,134.7873,20900.0
2015-01-08 12:15:00,145.96,146.14,145.96,146.14,3500.0,134.7966,134.9628,134.7966,134.9628,3500.0
2015-01-08 12:20:00,146.14,146.24,146.11,146.23,5500.0,134.9628,135.0551,134.9351,135.0459,5500.0
2015-01-08 12:25:00,146.23,146.39,146.2,146.38,8100.0,135.0459,135.1937,135.0182,135.1844,8100.0
2015-01-08 12:30:00,146.39,146.47,146.35,146.43,6800.0,135.1937,135.2676,135.1567,135.2306,6800.0
2015-01-08 12:35:00,146.43,146.5,146.38,146.5,10100.0,135.2306,135.2953,135.1844,135.2953,10100.0
2015-01-08 12:40:00,146.49,146.65,146.47,146.59,8700.0,135.286,135.4338,135.2676,135.3784,8700.0
2015-01-08 12:45:00,146.6,146.64,146.56,146.62,3600.0,135.3876,135.4246,135.3507,135.4061,3600.0
2015-01-08 12:50:00,146.61,146.71,146.55,146.65,6000.0,135.3968,135.4892,135.3414,135.4338,6000.0
2015-01-08 12:55:00,146.67,146.7,146.62,146.7,4000.0,135.4523,135.48,135.4061,135.48,4000.0
2015-01-08 13:00:00,146.67,146.74,146.56,146.73,9900.0,135.4523,135.5169,135.3507,135.5077,9900.0
2015-01-08 13:05:00,146.75,146.94,146.75,146.87,10200.0,135.5261,135.7016,135.5261,135.637,10200.0
2015-01-08 13:10:00,146.83,146.87,146.77,146.81,13200.0,135.6,135.637,135.5446,135.5816,13200.0
2015-01-08 13:15:00,146.86,147.13,146.86,147.05,9700.0,135.6277,135.8771,135.6277,135.8032,9700.0
2015-01-08 13:20:00,147.09,147.49,147.09,147.37,19700.0,135.8401,136.2095,135.8401,136.0987,19700.0
2015-01-08 13:25:00,147.4,147.5,147.23,147.25,30500.0,136.1264,136.2188,135.9694,135.9879,30500.0
2015-01-08 13:30:00,147.25,147.45,147.22,147.39,10100.0,135.9879,136.1726,135.9602,136.1172,10100.0
2015-01-08 13:35:00,147.37,147.42,147.23,147.23,8000.0,136.0987,136.1449,135.9694,135.9694,8000.0
2015-01-08 13:40:00,147.17,147.3,147.14,147.23,13600.0,135.914,136.0341,135.8863,135.9694,13600.0
2015-01-08 13:45:00,147.27,147.46,147.23,147.33,10900.0,136.0064,136.1818,135.9694,136.0618,10900.0
2015-01-08 13:50:00,147.33,147.45,147.33,147.43,4700.0,136.0618,136.1726,136.0618,136.1541,4700.0
2015-01-08 13:55:00,147.43,147.44,147.17,147.31,56100.0,136.1541,136.1634,135.914,136.0433,56100.0
2015-01-08 14:00:00,147.24,147.3,147.14,147.14,9900.0,135.9787,136.0341,135.8863,135.8863,9900.0
2015-01-08 14:05:00,147.13,147.18,147.09,147.1,4600.0,135.8771,135.9233,135.8401,135.8494,4600.0
2015-01-08 14:10:00,147.12,147.13,146.87,146.9,8400.0,135.8678,135.8771,135.637,135.6647,8400.0
2015-01-08 14:15:00,146.92,147.18,146.92,147.08,4500.0,135.6831,135.9233,135.6831,135.8309,4500.0
2015-01-08 14:20:00,147.14,147.34,147.1,147.11,7800.0,135.8863,136.071,135.8494,135.8586,7800.0
2015-01-08 14:25:00,147.08,147.31,147.07,147.31,3700.0,135.8309,136.0433,135.8217,136.0433,3700.0
2015-01-08 14:30:00,147.38,147.43,147.3,147.34,6400.0,136.108,136.1541,136.0341,136.071,6400.0
2015-01-08 14:35:00,147.36,147.54,147.32,147.53,8700.0,136.0895,136.2557,136.0525,136.2465,8700.0
2015-01-08 14:40:00,147.52,147.81,147.52,147.75,8400.0,136.2372,136.5051,136.2372,136.4497,8400.0
2015-01-08 14:45:00,147.74,147.95,147.64,147.9,9100.0,136.4404,136.6344,136.3481,136.5882,9100.0
2015-01-08 14:50:00,147.9,148.39,147.9,148.3,18000.0,136.5882,137.0407,136.5882,136.9576,18000.0
2015-01-08 14:55:00,148.25,148.28,147.83,147.83,12200.0,136.9114,136.9391,136.5235,136.5235,12200.0
2015-01-08 15:00:00,147.83,148.04,147.83,147.9,17900.0,136.5235,136.7175,136.5235,136.5882,17900.0
2015-01-08 15:05:00,147.89,147.91,147.63,147.64,11800.0,136.5789,136.5974,136.3388,136.3481,11800.0
2015-01-08 15:10:00,147.64,147.82,147.63,147.75,11300.0,136.3481,136.5143,136.3388,136.4497,11300.0
2015-01-08 15:15:00,147.74,147.74,147.55,147.69,28900.0,136.4404,136.4404,136.265,136.3942,28900.0
2015-01-08 15:20:00,147.7,147.95,147.69,147.93,15700.0,136.4035,136.6344,136.3942,136.6159,15700.0
2015-01-08 15:25:00,147.96,148.02,147.82,148.01,19500.0,136.6436,136.699,136.5143,136.6898,19500.0
2015-01-08 15:30:00,148.01,148.01,147.79,147.93,13800.0,136.6898,136.6898,136.4866,136.6159,13800.0
2015-01-08 15:35:00,147.93,148.11,147.91,147.98,14700.0,136.6159,136.7821,136.5974,136.6621,14700.0
2015-01-08 15:40:00,148.01,148.01,147.9,147.93,27400.0,136.6898,136.6898,136.5882,136.6159,27400.0
2015-01-08 15:45:00,147.92,147.92,147.6,147.6,55800.0,136.6067,136.6067,136.3111,136.3111,55800.0
2015-01-08 15:50:00,147.62,147.7,147.56,147.67,33600.0,136.3296,136.4035,136.2742,136.3758,33600.0
2015-01-08 15:55:00,147.66,147.88,147.59,147.84,48700.0,136.3665,136.5697,136.3019,136.5328,48700.0
2015-01-09 09:30:00,147.34,147.72,146.69,147.46,22500.0,136.071,136.422,135.4707,136.1818,22500.0
2015-01-09 09:35:00,147.22,147.42,146.75,147.42,21900.0,135.9602,136.1449,135.5261,136.1449,21900.0
2015-01-09 09:40:00,147.69,147.96,147.39,147.79,7500.0,136.3942,136.6436,136.1172,136.4866,7500.0
2015-01-09 09:45:00,147.8,147.85,147.5,147.51,13400.0,136.4958,136.542,136.2188,136.228,13400.0
2015-01-09 09:50:00,147.5,148.04,147.47,147.8,9200.0,136.2188,136.7175,136.1911,136.4958,9200.0
2015-01-09 09:55:00,147.85,147.93,147.47,147.58,60600.0,136.542,136.6159,136.1911,136.2927,60600.0
2015-01-09 10:00:00,147.58,147.74,147.43,147.44,14300.0,136.2927,136.4404,136.1541,136.1634,14300.0
2015-01-09 10:05:00,147.36,147.38,147.11,147.35,6600.0,136.0895,136.108,135.8586,136.0802,6600.0
2015-01-09 10:10:00,147.35,147.59,147.2,147.38,15900.0,136.0802,136.3019,135.9417,136.108,15900.0
2015-01-09 10:15:00,147.36,147.54,147.2,147.3,11500.0,136.0895,136.2557,135.9417,136.0341,11500.0
2015-01-09 10:20:00,147.32,147.33,147.14,147.24,9100.0,136.0525,136.0618,135.8863,135.9787,9100.0
2015-01-09 10:25:00,147.25,147.36,147.1,147.24,8400.0,135.9879,136.0895,135.8494,135.9787,8400.0
2015-01-09 10:30:00,147.21,147.21,146.91,147.12,15000.0,135.951,135.951,135.6739,135.8678,15000.0
2015-01-09 10:35:00,147.11,147.34,147.06,147.34,8000.0,135.8586,136.071,135.8124,136.071,8000.0
2015-01-09 10:40:00,147.3,147.43,147.21,147.43,13300.0,136.0341,136.1541,135.951,136.1541,13300.0
2015-01-09 10:45:00,147.36,147.52,147.24,147.24,10600.0,136.0895,136.2372,135.9787,135.9787,10600.0
2015-01-09 10:50:00,147.27,147.6,147.27,147.46,5600.0,136.0064,136.3111,136.0064,136.1818,5600.0
2015-01-09 10:55:00,147.47,147.71,147.46,147.55,7100.0,136.1911,136.4127,136.1818,136.265,7100.0
2015-01-09 11:00:00,147.52,147.55,147.17,147.35,11200.0,136.2372,136.265,135.914,136.0802,11200.0
2015-01-09 11:05:00,147.41,147.51,147.21,147.23,5700.0,136.1357,136.228,135.951,135.9694,5700.0
2015-01-09 11:10:00,147.18,147.34,147.05,147.1,20800.0,135.9233,136.071,135.8032,135.8494,20800.0
2015-01-09 11:15:00,147.06,147.14,146.87,147.12,10500.0,135.8124,135.8863,135.637,135.8678,10500.0
2015-01-09 11:20:00,147.05,147.28,146.89,147.19,26900.0,135.8032,136.0156,135.6554,135.9325,26900.0
2015-01-09 11:25:00,147.18,147.24,147.12,147.21,8600.0,135.9233,135.9787,135.8678,135.951,8600.0
2015-01-09 11:30:00,147.24,147.44,146.98,147.4,12200.0,135.9787,136.1634,135.7385,136.1264,12200.0
2015-01-09 11:35:00,147.4,147.54,147.38,147.39,2900.0,136.1264,136.2557,136.108,136.1172,2900.0
2015-01-09 11:40:00,147.36,147.58,147.26,147.58,4100.0,136.0895,136.2927,135.9971,136.2927,4100.0
2015-01-09 11:45:00,147.62,147.87,147.59,147.87,4400.0,136.3296,136.5605,136.3019,136.5605,4400.0
2015-01-09 11:50:00,147.82,147.97,147.79,147.97,7800.0,136.5143,136.6528,136.4866,136.6528,7800.0
2015-01-09 11:55:00,147.83,148.06,147.75,148.02,8000.0,136.5235,136.7359,136.4497,136.699,8000.0
2015-01-09 12:00:00,147.98,147.98,147.89,147.96,4700.0,136.6621,136.6621,136.5789,136.6436,4700.0
2015-01-09 12:05:00,147.93,147.99,147.89,147.95,2000.0,136.6159,136.6713,136.5789,136.6344,2000.0
2015-01-09 12:10:00,147.95,147.98,147.82,147.93,2800.0,136.6344,136.6621,136.5143,136.6159,2800.0
2015-01-09 12:15:00,147.9,147.91,147.78,147.84,7100.0,136.5882,136.5974,136.4774,136.5328,7100.0
2015-01-09 12:20:00,147.83,147.83,147.42,147.44,9800.0,136.5235,136.5235,136.1449,136.1634,9800.0
2015-01-09 12:25:00,147.42,147.45,147.23,147.43,4500.0,136.1449,136.1726,135.9694,136.1541,4500.0
2015-01-09 12:30:00,147.43,147.54,147.17,147.25,10300.0,136.1541,136.2557,135.914,135.9879,10300.0
2015-01-09 12:35:00,147.23,147.35,147.16,147.18,5200.0,135.9694,136.0802,135.9048,135.9233,5200.0
2015-01-09 12:40:00,147.2,147.36,147.12,147.36,3900.0,135.9417,136.0895,135.8678,136.0895,3900.0
2015-01-09 12:45:00,147.35,147.41,147.15,147.15,2800.0,136.0802,136.1357,135.8955,135.8955,2800.0
2015-01-09 12:50:00,147.17,147.17,146.84,147.09,10100.0,135.914,135.914,135.6093,135.8401,10100.0
2015-01-09 12:55:00,147.11,147.16,146.96,147.02,6100.0,135.8586,135.9048,135.7201,135.7755,6100.0
2015-01-09 13:00:00,147.06,147.14,146.96,147.11,6100.0,135.8124,135.8863,135.7201,135.8586,6100.0
2015-01-09 13:05:00,147.07,147.08,146.98,147.04,3400.0,135.8217,135.8309,135.7385,135.794,3400.0
2015-01-09 13:10:00,147.09,147.48,147.09,147.45,5100.0,135.8401,136.2003,135.8401,136.1726,5100.0
2015-01-09 13:15:00,147.49,147.65,147.49,147.6,4600.0,136.2095,136.3573,136.2095,136.3111,4600.0
2015-01-09 13:20:00,147.6,147.71,147.54,147.6,7100.0,136.3111,136.4127,136.2557,136.3111,7100.0
2015-01-09 13:25:00,147.63,147.68,147.47,147.47,3500.0,136.3388,136.385,136.1911,136.1911,3500.0
2015-01-09 13:30:00,147.5,147.6,147.5,147.54,5100.0,136.2188,136.3111,136.2188,136.2557,5100.0
2015-01-09 13:35:00,147.59,147.73,147.52,147.62,11400.0,136.3019,136.4312,136.2372,136.3296,11400.0
2015-01-09 13:40:00,147.68,147.68,147.24,147.31,5400.0,136.385,136.385,135.9787,136.0433,5400.0
2015-01-09 13:45:00,147.41,147.56,147.33,147.44,3300.0,136.1357,136.2742,136.0618,136.1634,3300.0
2015-01-09 13:50:00,147.44,147.57,147.44,147.49,3300.0,136.1634,136.2834,136.1634,136.2095,3300.0
2015-01-09 13:55:00,147.45,147.56,147.42,147.56,3700.0,136.1726,136.2742,136.1449,136.2742,3700.0
2015-01-09 14:00:00,147.51,147.51,147.22,147.25,2900.0,136.228,136.228,135.9602,135.9879,2900.0
2015-01-09 14:05:00,147.23,147.34,147.2,147.2,6100.0,135.9694,136.071,135.9417,135.9417,6100.0
2015-01-09 14:10:00,147.18,147.18,146.99,147.07,5900.0,135.9233,135.9233,135.7478,135.8217,5900.0
2015-01-09 14:15:00,147.14,147.21,147.0,147.2,11400.0,135.8863,135.951,135.757,135.9417,11400.0
2015-01-09 14:20:00,147.2,147.34,147.17,147.34,4100.0,135.9417,136.071,135.914,136.071,4100.0
2015-01-09 14:25:00,147.29,147.38,147.21,147.22,8200.0,136.0248,136.108,135.951,135.9602,8200.0
2015-01-09 14:30:00,147.21,147.41,147.13,147.41,6400.0,135.951,136.1357,135.8771,136.1357,6400.0
2015-01-09 14:35:00,147.42,147.51,147.32,147.47,13300.0,136.1449,136.228,136.0525,136.1911,13300.0
2015-01-09 14:40:00,147.48,147.5,147.25,147.25,4000.0,136.2003,136.2188,135.9879,135.9879,4000.0
2015-01-09 14:45:00,147.22,147.41,147.21,147.22,7600.0,135.9602,136.1357,135.951,135.9602,7600.0
2015-01-09 14:50:00,147.29,147.45,147.28,147.36,5800.0,136.0248,136.1726,136.0156,136.0895,5800.0
2015-01-09 14:55:00,147.33,147.33,147.15,147.2,5200.0,136.0618,136.0618,135.8955,135.9417,5200.0
2015-01-09 15:00:00,147.18,147.47,147.18,147.46,6300.0,135.9233,136.1911,135.9233,136.1818,6300.0
2015-01-09 15:05:00,147.48,147.74,147.42,147.69,8500.0,136.2003,136.4404,136.1449,136.3942,8500.0
2015-01-09 15:10:00,147.71,147.92,147.71,147.87,13300.0,136.4127,136.6067,136.4127,136.5605,13300.0
2015-01-09 15:15:00,147.84,147.88,147.76,147.81,8000.0,136.5328,136.5697,136.4589,136.5051,8000.0
2015-01-09 15:20:00,147.8,147.97,147.78,147.96,10200.0,136.4958,136.6528,136.4774,136.6436,10200.0
2015-01-09 15:25:00,147.94,147.94,147.37,147.42,11000.0,136.6251,136.6251,136.0987,136.1449,11000.0
2015-01-09 15:30:00,147.46,147.65,147.29,147.41,10500.0,136.1818,136.3573,136.0248,136.1357,10500.0
2015-01-09 15:35:00,147.42,147.44,147.19,147.25,17400.0,136.1449,136.1634,135.9325,135.9879,17400.0
2015-01-09 15:40:00,147.26,147.49,147.26,147.49,14800.0,135.9971,136.2095,135.9971,136.2095,14800.0
2015-01-09 15:45:00,147.47,147.47,147.1,147.28,18500.0,136.1911,136.1911,135.8494,136.0156,18500.0
2015-01-09 15:50:00,147.26,147.29,147.05,147.19,21300.0,135.9971,136.0248,135.8032,135.9325,21300.0
2015-01-09 15:55:00,147.21,147.3,146.57,146.77,99600.0,135.951,136.0341,135.3599,135.5446,99600.0
2015-01-12 09:30:00,146.66,147.7,146.5,146.97,21100.0,135.443,136.4035,135.2953,135.7293,21100.0
2015-01-12 09:35:00,146.88,146.89,146.53,146.57,4200.0,135.6462,135.6554,135.323,135.3599,4200.0
2015-01-12 09:40:00,146.42,146.57,146.12,146.51,20000.0,135.2214,135.3599,134.9443,135.3045,20000.0
2015-01-12 09:45:00,146.55,146.66,146.35,146.53,3800.0,135.3414,135.443,135.1567,135.323,3800.0
2015-01-12 09:50:00,146.51,146.51,146.38,146.45,2200.0,135.3045,135.3045,135.1844,135.2491,2200.0
2015-01-12 09:55:00,146.45,146.45,146.0,146.13,5800.0,135.2491,135.2491,134.8335,134.9536,5800.0
2015-01-12 10:00:00,146.13,146.13,145.69,145.84,4700.0,134.9536,134.9536,134.5472,134.6857,4700.0
2015-01-12 10:05:00,145.73,145.78,145.51,145.62,5900.0,134.5842,134.6303,134.381,134.4826,5900.0
2015-01-12 10:10:00,145.51,145.82,145.51,145.55,10400.0,134.381,134.6673,134.381,134.4179,10400.0
2015-01-12 10:15:00,145.63,145.93,145.62,145.7,5700.0,134.4918,134.7689,134.4826,134.5564,5700.0
2015-01-12 10:20:00,145.87,145.87,145.47,145.63,5800.0,134.7134,134.7134,134.344,134.4918,5800.0
2015-01-12 10:25:00,145.72,145.89,145.54,145.61,15300.0,134.5749,134.7319,134.4087,134.4733,15300.0
2015-01-12 10:30:00,145.61,145.66,145.51,145.51,5800.0,134.4733,134.5195,134.381,134.381,5800.0
2015-01-12 10:35:00,145.5,145.5,145.27,145.46,4700.0,134.3717,134.3717,134.1593,134.3348,4700.0
2015-01-12 10:40:00,145.4,145.56,145.38,145.49,4500.0,134.2794,134.4272,134.2609,134.3625,4500.0
2015-01-12 10:45:00,145.51,145.62,145.37,145.62,17300.0,134.381,134.4826,134.2517,134.4826,17300.0
2015-01-12 10:50:00,145.56,145.82,145.46,145.6,9100.0,134.4272,134.6673,134.3348,134.4641,9100.0
2015-01-12 10:55:00,145.54,145.88,145.41,145.88,11900.0,134.4087,134.7227,134.2886,134.7227,11900.0
2015-01-12 11:00:00,145.88,145.93,145.78,145.8,3500.0,134.7227,134.7689,134.6303,134.6488,3500.0
2015-01-12 11:05:00,145.82,145.93,145.62,145.67,8900.0,134.6673,134.7689,134.4826,134.5287,8900.0
2015-01-12 11:10:00,145.71,145.87,145.71,145.73,2700.0,134.5657,134.7134,134.5657,134.5842,2700.0
2015-01-12 11:15:00,145.73,145.94,145.65,145.89,7200.0,134.5842,134.7781,134.5103,134.7319,7200.0
2015-01-12 11:20:00,145.88,146.07,145.77,145.97,2300.0,134.7227,134.8981,134.6211,134.8058,2300.0
2015-01-12 11:25:00,146.03,146.09,145.92,146.04,3200.0,134.8612,134.9166,134.7596,134.8704,3200.0
2015-01-12 11:30:00,146.1,146.19,145.91,145.92,2800.0,134.9259,135.009,134.7504,134.7596,2800.0
2015-01-12 11:35:00,145.9,146.14,145.9,146.06,2000.0,134.7412,134.9628,134.7412,134.8889,2000.0
2015-01-12 11:40:00,146.07,146.16,146.03,146.06,3100.0,134.8981,134.9813,134.8612,134.8889,3100.0
2015-01-12 11:45:00,146.06,146.16,145.92,145.94,7200.0,134.8889,134.9813,134.7596,134.7781,7200.0
2015-01-12 11:50:00,145.9,145.9,145.67,145.7,3500.0,134.7412,134.7412,134.5287,134.5564,3500.0
2015-01-12 11:55:00,145.72,145.94,145.72,145.93,3100.0,134.5749,134.7781,134.5749,134.7689,3100.0
2015-01-12 12:00:00,145.93,146.28,145.93,146.28,4800.0,134.7689,135.0921,134.7689,135.0921,4800.0
2015-01-12 12:05:00,146.23,146.3,146.14,146.27,6200.0,135.0459,135.1106,134.9628,135.0829,6200.0
2015-01-12 12:10:00,146.27,146.43,146.25,146.26,3900.0,135.0829,135.2306,135.0644,135.0736,3900.0
2015-01-12 12:15:00,146.26,146.38,146.2,146.3,4200.0,135.0736,135.1844,135.0182,135.1106,4200.0
2015-01-12 12:20:00,146.36,146.51,146.31,146.51,2100.0,135.166,135.3045,135.1198,135.3045,2100.0
2015-01-12 12:25:00,146.44,146.45,146.3,146.36,2300.0,135.2398,135.2491,135.1106,135.166,2300.0
2015-01-12 12:30:00,146.32,146.46,146.32,146.44,2900.0,135.129,135.2583,135.129,135.2398,2900.0
2015-01-12 12:35:00,146.4,146.44,146.3,146.41,4400.0,135.2029,135.2398,135.1106,135.2121,4400.0
2015-01-12 12:40:00,146.4,146.42,146.1,146.13,2800.0,135.2029,135.2214,134.9259,134.9536,2800.0
2015-01-12 12:45:00,146.05,146.19,146.01,146.01,2100.0,134.8797,135.009,134.8427,134.8427,2100.0
2015-01-12 12:50:00,145.87,145.87,145.52,145.52,2500.0,134.7134,134.7134,134.3902,134.3902,2500.0
2015-01-12 12:55:00,145.5,145.56,145.28,145.34,3100.0,134.3717,134.4272,134.1686,134.224,3100.0
2015-01-12 13:00:00,145.33,145.62,145.29,145.62,3500.0,134.2147,134.4826,134.1778,134.4826,3500.0
2015-01-12 13:05:00,145.64,145.84,145.64,145.7,4000.0,134.501,134.6857,134.501,134.5564,4000.0
2015-01-12 13:10:00,145.69,145.91,145.69,145.85,3600.0,134.5472,134.7504,134.5472,134.695,3600.0
2015-01-12 13:15:00,145.83,145.85,145.74,145.8,2400.0,134.6765,134.695,134.5934,134.6488,2400.0
2015-01-12 13:20:00,145.77,145.77,145.63,145.68,3100.0,134.6211,134.6211,134.4918,134.538,3100.0
2015-01-12 13:25:00,145.65,145.76,145.64,145.69,4300.0,134.5103,134.6119,134.501,134.5472,4300.0
2015-01-12 13:30:00,145.64,145.74,145.6,145.69,4200.0,134.501,134.5934,134.4641,134.5472,4200.0
2015-01-12 13:35:00,145.69,145.85,145.67,145.84,7100.0,134.5472,134.695,134.5287,134.6857,7100.0
2015-01-12 13:40:00,145.85,145.92,145.76,145.86,5100.0,134.695,134.7596,134.6119,134.7042,5100.0
2015-01-12 13:45:00,145.84,145.98,145.79,145.95,3400.0,134.6857,134.815,134.6396,134.7873,3400.0
2015-01-12 13:50:00,145.96,146.04,145.89,145.91,3700.0,134.7966,134.8704,134.7319,134.7504,3700.0
2015-01-12 13:55:00,145.92,145.96,145.88,145.96,5200.0,134.7596,134.7966,134.7227,134.7966,5200.0
2015-01-12 14:00:00,145.96,146.02,145.84,145.9,5600.0,134.7966,134.852,134.6857,134.7412,5600.0
2015-01-12 14:05:00,145.89,145.9,145.66,145.7,5200.0,134.7319,134.7412,134.5195,134.5564,5200.0
2015-01-12 14:10:00,145.75,145.91,145.74,145.79,5200.0,134.6026,134.7504,134.5934,134.6396,5200.0
2015-01-12 14:15:00,145.81,145.84,145.58,145.58,3200.0,134.658,134.6857,134.4456,134.4456,3200.0
2015-01-12 14:20:00,145.59,145.61,145.38,145.38,2800.0,134.4549,134.4733,134.2609,134.2609,2800.0
2015-01-12 14:25:00,145.36,145.4,145.16,145.22,5800.0,134.2425,134.2794,134.0577,134.1132,5800.0
2015-01-12 14:30:00,145.2,145.21,145.06,145.12,7100.0,134.0947,134.1039,133.9654,134.0208,7100.0
2015-01-12 14:35:00,145.09,145.1,144.9,144.92,6700.0,133.9931,134.0023,133.8176,133.8361,6700.0
2015-01-12 14:40:00,144.95,145.08,144.95,144.96,7300.0,133.8638,133.9839,133.8638,133.873,7300.0
2015-01-12 14:45:00,144.93,145.13,144.87,145.1,10500.0,133.8453,134.03,133.7899,134.0023,10500.0
2015-01-12 14:50:00,145.09,145.09,145.01,145.07,7000.0,133.9931,133.9931,133.9192,133.9746,7000.0
2015-01-12 14:55:00,145.07,145.2,145.05,145.16,14600.0,133.9746,134.0947,133.9562,134.0577,14600.0
2015-01-12 15:00:00,145.15,145.31,145.13,145.29,11600.0,134.0485,134.1963,134.03,134.1778,11600.0
2015-01-12 15:05:00,145.34,145.48,145.3,145.43,10600.0,134.224,134.3533,134.187,134.3071,10600.0
2015-01-12 15:10:00,145.41,145.57,145.39,145.54,8600.0,134.2886,134.4364,134.2702,134.4087,8600.0
2015-01-12 15:15:00,145.53,145.79,145.44,145.67,9500.0,134.3994,134.6396,134.3163,134.5287,9500.0
2015-01-12 15:20:00,145.69,145.69,145.46,145.5,10200.0,134.5472,134.5472,134.3348,134.3717,10200.0
2015-01-12 15:25:00,145.51,145.57,145.38,145.38,10800.0,134.381,134.4364,134.2609,134.2609,10800.0
2015-01-12 15:30:00,145.4,145.46,145.19,145.21,9300.0,134.2794,134.3348,134.0855,134.1039,9300.0
2015-01-12 15:35:00,145.21,145.27,145.11,145.25,15200.0,134.1039,134.1593,134.0116,134.1409,15200.0
2015-01-12 15:40:00,145.26,145.68,145.26,145.67,20400.0,134.1501,134.538,134.1501,134.5287,20400.0
2015-01-12 15:45:00,145.68,145.98,145.68,145.84,15000.0,134.538,134.815,134.538,134.6857,15000.0
2015-01-12 15:50:00,145.84,145.85,145.39,145.61,18000.0,134.6857,134.695,134.2702,134.4733,18000.0
2015-01-12 15:55:00,145.6,145.66,145.28,145.51,24000.0,134.4641,134.5195,134.1686,134.381,24000.0
2015-01-13 09:30:00,147.25,148.13,147.25,148.03,10500.0,135.9879,136.8006,135.9879,136.7082,10500.0
2015-01-13 09:35:00,147.89,148.58,147.7,148.49,12200.0,136.5789,137.2162,136.4035,137.1331,12200.0
2015-01-13 09:40:00,148.5,149.13,148.42,148.66,12200.0,137.1423,137.7241,137.0684,137.2901,12200.0
2015-01-13 09:45:00,148.87,149.0,148.77,148.94,7700.0,137.484,137.6041,137.3916,137.5486,7700.0
2015-01-13 09:50:00,149.16,149.22,148.58,148.67,5600.0,137.7518,137.8072,137.2162,137.2993,5600.0
2015-01-13 09:55:00,148.53,148.73,148.39,148.57,24300.0,137.17,137.3547,137.0407,137.2069,24300.0
2015-01-13 10:00:00,148.57,148.67,148.26,148.64,27600.0,137.2069,137.2993,136.9207,137.2716,27600.0
2015-01-13 10:05:00,148.62,148.7,148.35,148.53,12100.0,137.2531,137.327,137.0038,137.17,12100.0
2015-01-13 10:10:00,148.48,148.48,148.23,148.33,15000.0,137.1238,137.1238,136.8929,136.9853,15000.0
2015-01-13 10:15:00,148.32,148.48,148.27,148.44,17200.0,136.9761,137.1238,136.9299,137.0869,17200.0
2015-01-13 10:20:00,148.41,148.63,148.33,148.47,9000.0,137.0592,137.2624,136.9853,137.1146,9000.0
2015-01-13 10:25:00,148.2,148.32,148.07,148.07,1300.0,136.8652,136.9761,136.7452,136.7452,1300.0
2015-01-13 10:30:00,148.0,148.12,147.9,148.12,5800.0,136.6805,136.7914,136.5882,136.7914,5800.0
2015-01-13 10:35:00,148.12,148.12,147.82,147.83,3600.0,136.7914,136.7914,136.5143,136.5235,3600.0
2015-01-13 10:40:00,147.83,148.06,147.79,147.91,8500.0,136.5235,136.7359,136.4866,136.5974,8500.0
2015-01-13 10:45:00,147.9,148.03,147.75,147.75,3800.0,136.5882,136.7082,136.4497,136.4497,3800.0
2015-01-13 10:50:00,147.77,147.95,147.67,147.95,2500.0,136.4681,136.6344,136.3758,136.6344,2500.0
2015-01-13 10:55:00,147.94,147.95,147.65,147.75,8800.0,136.6251,136.6344,136.3573,136.4497,8800.0
2015-01-13 11:00:00,147.77,147.88,147.5,147.71,15100.0,136.4681,136.5697,136.2188,136.4127,15100.0
2015-01-13 11:05:00,147.73,147.93,147.66,147.88,1400.0,136.4312,136.6159,136.3665,136.5697,1400.0
2015-01-13 11:10:00,147.83,147.83,147.75,147.76,1400.0,136.5235,136.5235,136.4497,136.4589,1400.0
2015-01-13 11:15:00,147.79,147.93,147.72,147.72,6400.0,136.4866,136.6159,136.422,136.422,6400.0
2015-01-13 11:20:00,147.62,147.69,147.51,147.62,4600.0,136.3296,136.3942,136.228,136.3296,4600.0
2015-01-13 11:25:00,147.72,147.86,147.64,147.85,5100.0,136.422,136.5512,136.3481,136.542,5100.0
2015-01-13 11:30:00,147.89,148.02,147.8,147.94,3800.0,136.5789,136.699,136.4958,136.6251,3800.0
2015-01-13 11:35:00,147.99,148.26,147.99,148.25,3300.0,136.6713,136.9207,136.6713,136.9114,3300.0
2015-01-13 11:40:00,148.3,148.32,148.16,148.25,4900.0,136.9576,136.9761,136.8283,136.9114,4900.0
2015-01-13 11:45:00,148.29,148.76,148.28,148.76,5900.0,136.9484,137.3824,136.9391,137.3824,5900.0
2015-01-13 11:50:00,148.76,148.95,148.69,148.87,4800.0,137.3824,137.5579,137.3178,137.484,4800.0
2015-01-13 11:55:00,148.87,148.87,148.56,148.65,7000.0,137.484,137.484,137.1977,137.2808,7000.0
2015-01-13 12:00:00,148.63,148.81,148.57,148.62,5100.0,137.2624,137.4286,137.2069,137.2531,5100.0
2015-01-13 12:05:00,148.63,148.63,148.44,148.47,4600.0,137.2624,137.2624,137.0869,137.1146,4600.0
2015-01-13 12:10:00,148.39,148.55,148.35,148.55,2100.0,137.0407,137.1885,137.0038,137.1885,2100.0
2015-01-13 12:15:00,148.55,148.55,148.41,148.42,2000.0,137.1885,137.1885,137.0592,137.0684,2000.0
2015-01-13 12:20:00,148.42,148.42,148.03,148.24,5500.0,137.0684,137.0684,136.7082,136.9022,5500.0
2015-01-13 12:25:00,148.12,148.21,148.02,148.16,4000.0,136.7914,136.8745,136.699,136.8283,4000.0
2015-01-13 12:30:00,148.08,148.08,147.78,147.79,1900.0,136.7544,136.7544,136.4774,136.4866,1900.0
2015-01-13 12:35:00,147.83,147.88,147.72,147.74,2800.0,136.5235,136.5697,136.422,136.4404,2800.0
2015-01-13 12:40:00,147.63,147.7,147.54,147.61,2300.0,136.3388,136.4035,136.2557,136.3204,2300.0
2015-01-13 12:45:00,147.61,147.64,147.38,147.64,2900.0,136.3204,136.3481,136.108,136.3481,2900.0
2015-01-13 12:50:00,147.68,147.84,147.68,147.81,2200.0,136.385,136.5328,136.385,136.5051,2200.0
2015-01-13 12:55:00,147.75,148.01,147.74,147.97,4500.0,136.4497,136.6898,136.4404,136.6528,4500.0
2015-01-13 13:00:00,148.04,148.11,147.91,148.08,18800.0,136.7175,136.7821,136.5974,136.7544,18800.0
2015-01-13 13:05:00,148.05,148.43,148.05,148.28,9900.0,136.7267,137.0776,136.7267,136.9391,9900.0
2015-01-13 13:10:00,148.28,148.51,148.24,148.49,5200.0,136.9391,137.1515,136.9022,137.1331,5200.0
2015-01-13 13:15:00,148.5,148.51,148.35,148.37,8100.0,137.1423,137.1515,137.0038,137.0222,8100.0
2015-01-13 13:20:00,148.34,148.35,147.85,147.85,11200.0,136.9945,137.0038,136.542,136.542,11200.0
2015-01-13 13:25:00,147.92,147.92,147.53,147.63,5900.0,136.6067,136.6067,136.2465,136.3388,5900.0
2015-01-13 13:30:00,147.56,147.59,147.2,147.53,16500.0,136.2742,136.3019,135.9417,136.2465,16500.0
2015-01-13 13:35:00,147.61,147.61,147.32,147.34,5100.0,136.3204,136.3204,136.0525,136.071,5100.0
2015-01-13 13:40:00,147.28,147.35,147.07,147.31,3300.0,136.0156,136.0802,135.8217,136.0433,3300.0
2015-01-13 13:45:00,147.26,147.35,147.09,147.09,2000.0,135.9971,136.0802,135.8401,135.8401,2000.0
2015-01-13 13:50:00,147.13,147.17,146.21,146.45,7200.0,135.8771,135.914,135.0274,135.2491,7200.0
2015-01-13 13:55:00,146.46,146.76,146.41,146.58,2800.0,135.2583,135.5354,135.2121,135.3691,2800.0
2015-01-13 14:00:00,146.6,146.6,146.33,146.51,2400.0,135.3876,135.3876,135.1383,135.3045,2400.0
2015-01-13 14:05:00,146.51,146.51,146.1,146.37,4400.0,135.3045,135.3045,134.9259,135.1752,4400.0
2015-01-13 14:10:00,146.32,146.38,145.99,146.15,11500.0,135.129,135.1844,134.8243,134.972,11500.0
2015-01-13 14:15:00,146.02,146.26,145.89,146.06,11600.0,134.852,135.0736,134.7319,134.8889,11600.0
2015-01-13 14:20:00,146.19,146.34,146.04,146.34,4800.0,135.009,135.1475,134.8704,135.1475,4800.0
2015-01-13 14:25:00,146.32,146.37,146.13,146.18,12500.0,135.129,135.1752,134.9536,134.9997,12500.0
2015-01-13 14:30:00,146.21,146.34,146.05,146.24,4800.0,135.0274,135.1475,134.8797,135.0551,4800.0
2015-01-13 14:35:00,146.25,146.4,146.14,146.27,18100.0,135.0644,135.2029,134.9628,135.0829,18100.0
2015-01-13 14:40:00,146.29,146.4,146.14,146.26,3500.0,135.1013,135.2029,134.9628,135.0736,3500.0
2015-01-13 14:45:00,146.21,146.3,146.16,146.16,3700.0,135.0274,135.1106,134.9813,134.9813,3700.0
2015-01-13 14:50:00,146.2,146.6,146.2,146.43,4500.0,135.0182,135.3876,135.0182,135.2306,4500.0
2015-01-13 14:55:00,146.51,146.51,145.96,145.96,7200.0,135.3045,135.3045,134.7966,134.7966,7200.0
2015-01-13 15:00:00,145.96,146.33,145.9,146.2,16400.0,134.7966,135.1383,134.7412,135.0182,16400.0
2015-01-13 15:05:00,146.14,146.17,145.78,145.84,5700.0,134.9628,134.9905,134.6303,134.6857,5700.0
2015-01-13 15:10:00,145.95,146.41,145.82,146.41,4400.0,134.7873,135.2121,134.6673,135.2121,4400.0
2015-01-13 15:15:00,146.37,146.49,146.28,146.3,3000.0,135.1752,135.286,135.0921,135.1106,3000.0
2015-01-13 15:20:00,146.35,146.51,146.23,146.48,5600.0,135.1567,135.3045,135.0459,135.2768,5600.0
2015-01-13 15:25:00,146.49,146.52,146.22,146.22,3600.0,135.286,135.3137,135.0367,135.0367,3600.0
2015-01-13 15:30:00,146.25,146.55,146.17,146.45,5300.0,135.0644,135.3414,134.9905,135.2491,5300.0
2015-01-13 15:35:00,146.46,146.98,146.39,146.96,3700.0,135.2583,135.7385,135.1937,135.7201,3700.0
2015-01-13 15:40:00,146.99,147.09,146.85,146.97,6500.0,135.7478,135.8401,135.6185,135.7293,6500.0
2015-01-13 15:45:00,146.94,146.98,146.7,146.77,12900.0,135.7016,135.7385,135.48,135.5446,12900.0
2015-01-13 15:50:00,146.78,146.92,146.56,146.72,9500.0,135.5538,135.6831,135.3507,135.4984,9500.0
2015-01-13 15:55:00,146.75,146.93,146.67,146.87,23200.0,135.5261,135.6924,135.4523,135.637,23200.0
2015-01-14 09:30:00,145.25,145.34,144.86,145.1,9200.0,134.1409,134.224,133.7807,134.0023,9200.0
2015-01-14 09:35:00,145.37,145.47,144.6,144.67,5600.0,134.2517,134.344,133.5406,133.6052,5600.0
2015-01-14 09:40:00,144.84,145.38,144.49,145.38,9000.0,133.7622,134.2609,133.439,134.2609,9000.0
2015-01-14 09:45:00,145.25,145.86,144.99,145.51,7200.0,134.1409,134.7042,133.9007,134.381,7200.0
2015-01-14 09:50:00,145.55,145.79,145.41,145.41,3800.0,134.4179,134.6396,134.2886,134.2886,3800.0
2015-01-14 09:55:00,145.41,146.0,145.41,145.62,8700.0,134.2886,134.8335,134.2886,134.4826,8700.0
2015-01-14 10:00:00,145.76,146.23,145.73,145.85,5500.0,134.6119,135.0459,134.5842,134.695,5500.0
2015-01-14 10:05:00,145.94,146.49,145.94,146.45,3900.0,134.7781,135.286,134.7781,135.2491,3900.0
2015-01-14 10:10:00,146.38,146.56,146.18,146.44,13200.0,135.1844,135.3507,134.9997,135.2398,13200.0
2015-01-14 10:15:00,146.51,146.62,146.36,146.45,2500.0,135.3045,135.4061,135.166,135.2491,2500.0
2015-01-14 10:20:00,146.46,146.62,146.35,146.46,7500.0,135.2583,135.4061,135.1567,135.2583,7500.0
2015-01-14 10:25:00,146.5,146.65,146.42,146.62,6200.0,135.2953,135.4338,135.2214,135.4061,6200.0
2015-01-14 10:30:00,146.44,146.44,145.91,146.25,3500.0,135.2398,135.2398,134.7504,135.0644,3500.0
2015-01-14 10:35:00,146.31,146.38,146.05,146.05,6600.0,135.1198,135.1844,134.8797,134.8797,6600.0
2015-01-14 10:40:00,145.99,146.53,145.94,146.51,4200.0,134.8243,135.323,134.7781,135.3045,4200.0
2015-01-14 10:45:00,146.49,146.89,146.49,146.81,4300.0,135.286,135.6554,135.286,135.5816,4300.0
2015-01-14 10:50:00,146.75,146.93,146.71,146.77,2200.0,135.5261,135.6924,135.4892,135.5446,2200.0
2015-01-14 10:55:00,146.78,147.02,146.69,146.94,10100.0,135.5538,135.7755,135.4707,135.7016,10100.0
2015-01-14 11:00:00,146.96,146.99,146.44,146.53,9900.0,135.7201,135.7478,135.2398,135.323,9900.0
2015-01-14 11:05:00,146.47,146.51,145.9,146.05,10800.0,135.2676,135.3045,134.7412,134.8797,10800.0
2015-01-14 11:10:00,146.12,146.35,146.12,146.17,10900.0,134.9443,135.1567,134.9443,134.9905,10900.0
2015-01-14 11:15:00,146.1,146.39,146.1,146.32,10400.0,134.9259,135.1937,134.9259,135.129,10400.0
2015-01-14 11:20:00,146.26,146.67,146.18,146.67,4400.0,135.0736,135.4523,134.9997,135.4523,4400.0
2015-01-14 11:25:00,146.59,146.76,146.22,146.3,17700.0,135.3784,135.5354,135.0367,135.1106,17700.0
2015-01-14 11:30:00,146.31,146.44,146.14,146.15,4000.0,135.1198,135.2398,134.9628,134.972,4000.0
2015-01-14 11:35:00,146.16,146.41,146.13,146.31,7700.0,134.9813,135.2121,134.9536,135.1198,7700.0
2015-01-14 11:40:00,146.35,146.64,146.35,146.55,5900.0,135.1567,135.4246,135.1567,135.3414,5900.0
2015-01-14 11:45:00,146.59,146.7,146.54,146.59,3600.0,135.3784,135.48,135.3322,135.3784,3600.0
2015-01-14 11:50:00,146.56,146.75,146.52,146.65,13600.0,135.3507,135.5261,135.3137,135.4338,13600.0
2015-01-14 11:55:00,146.59,146.69,146.53,146.53,13600.0,135.3784,135.4707,135.323,135.323,13600.0
2015-01-14 12:00:00,146.54,146.78,146.54,146.76,9600.0,135.3322,135.5538,135.3322,135.5354,9600.0
2015-01-14 12:05:00,146.74,146.74,146.53,146.53,9200.0,135.5169,135.5169,135.323,135.323,9200.0
2015-01-14 12:10:00,146.51,146.66,146.43,146.66,9800.0,135.3045,135.443,135.2306,135.443,9800.0
2015-01-14 12:15:00,146.61,146.62,146.49,146.58,7500.0,135.3968,135.4061,135.286,135.3691,7500.0
2015-01-14 12:20:00,146.49,146.76,146.47,146.63,3300.0,135.286,135.5354,135.2676,135.4153,3300.0
2015-01-14 12:25:00,146.61,146.69,146.53,146.61,14500.0,135.3968,135.4707,135.323,135.3968,14500.0
2015-01-14 12:30:00,146.61,146.71,146.51,146.64,9100.0,135.3968,135.4892,135.3045,135.4246,9100.0
2015-01-14 12:35:00,146.56,146.71,146.56,146.68,5500.0,135.3507,135.4892,135.3507,135.4615,5500.0
2015-01-14 12:40:00,146.68,146.78,146.58,146.64,6600.0,135.4615,135.5538,135.3691,135.4246,6600.0
2015-01-14 12:45:00,146.66,146.76,146.55,146.75,10100.0,135.443,135.5354,135.3414,135.5261,10100.0
2015-01-14 12:50:00,146.73,146.74,146.2,146.22,27000.0,135.5077,135.5169,135.0182,135.0367,27000.0
2015-01-14 12:55:00,146.3,146.54,146.3,146.52,5000.0,135.1106,135.3322,135.1106,135.3137,5000.0
2015-01-14 13:00:00,146.62,146.73,146.48,146.59,4900.0,135.4061,135.5077,135.2768,135.3784,4900.0
2015-01-14 13:05:00,146.57,146.61,146.31,146.34,4600.0,135.3599,135.3968,135.1198,135.1475,4600.0
2015-01-14 13:10:00,146.33,146.51,146.3,146.51,8200.0,135.1383,135.3045,135.1106,135.3045,8200.0
2015-01-14 13:15:00,146.46,146.82,146.46,146.77,8200.0,135.2583,135.5908,135.2583,135.5446,8200.0
2015-01-14 13:20:00,146.74,146.76,146.53,146.71,6200.0,135.5169,135.5354,135.323,135.4892,6200.0
2015-01-14 13:25:00,146.64,146.79,146.57,146.63,6800.0,135.4246,135.5631,135.3599,135.4153,6800.0
2015-01-14 13:30:00,146.62,146.74,146.5,146.5,9700.0,135.4061,135.5169,135.2953,135.2953,9700.0
2015-01-14 13:35:00,146.51,146.63,146.51,146.56,3600.0,135.3045,135.4153,135.3045,135.3507,3600.0
2015-01-14 13:40:00,146.53,146.53,146.3,146.31,5300.0,135.323,135.323,135.1106,135.1198,5300.0
2015-01-14 13:45:00,146.24,146.56,146.19,146.44,4600.0,135.0551,135.3507,135.009,135.2398,4600.0
2015-01-14 13:50:00,146.47,146.47,146.17,146.17,3300.0,135.2676,135.2676,134.9905,134.9905,3300.0
2015-01-14 13:55:00,146.15,146.33,146.09,146.21,4300.0,134.972,135.1383,134.9166,135.0274,4300.0
2015-01-14 14:00:00,146.34,146.6,146.25,146.44,4000.0,135.1475,135.3876,135.0644,135.2398,4000.0
2015-01-14 14:05:00,146.51,146.52,146.34,146.36,3800.0,135.3045,135.3137,135.1475,135.166,3800.0
2015-01-14 14:10:00,146.39,146.9,146.35,146.9,11400.0,135.1937,135.6647,135.1567,135.6647,11400.0
2015-01-14 14:15:00,146.9,147.05,146.77,147.05,6800.0,135.6647,135.8032,135.5446,135.8032,6800.0
2015-01-14 14:20:00,147.09,147.09,146.87,146.92,5200.0,135.8401,135.8401,135.637,135.6831,5200.0
2015-01-14 14:25:00,146.91,146.91,146.69,146.71,14200.0,135.6739,135.6739,135.4707,135.4892,14200.0
2015-01-14 14:30:00,146.71,146.98,146.67,146.77,5200.0,135.4892,135.7385,135.4523,135.5446,5200.0
2015-01-14 14:35:00,146.84,146.84,146.52,146.82,5000.0,135.6093,135.6093,135.3137,135.5908,5000.0
2015-01-14 14:40:00,146.78,146.88,146.54,146.69,4500.0,135.5538,135.6462,135.3322,135.4707,4500.0
2015-01-14 14:45:00,146.68,146.79,146.42,146.43,9700.0,135.4615,135.5631,135.2214,135.2306,9700.0
2015-01-14 14:50:00,146.41,146.53,146.29,146.5,11200.0,135.2121,135.323,135.1013,135.2953,11200.0
2015-01-14 14:55:00,146.51,146.63,146.47,146.61,5300.0,135.3045,135.4153,135.2676,135.3968,5300.0
2015-01-14 15:00:00,146.52,146.77,146.49,146.67,3600.0,135.3137,135.5446,135.286,135.4523,3600.0
2015-01-14 15:05:00,146.72,146.77,146.57,146.75,6500.0,135.4984,135.5446,135.3599,135.5261,6500.0
2015-01-14 15:10:00,146.76,146.84,146.61,146.84,4900.0,135.5354,135.6093,135.3968,135.6093,4900.0
2015-01-14 15:15:00,146.87,147.45,146.86,147.32,16600.0,135.637,136.1726,135.6277,136.0525,16600.0
2015-01-14 15:20:00,147.28,147.49,147.18,147.36,7200.0,136.0156,136.2095,135.9233,136.0895,7200.0
2015-01-14 15:25:00,147.33,147.56,147.2,147.41,26300.0,136.0618,136.2742,135.9417,136.1357,26300.0
2015-01-14 15:30:00,147.33,147.53,147.06,147.19,10400.0,136.0618,136.2465,135.8124,135.9325,10400.0
2015-01-14 15:35:00,147.19,147.33,147.1,147.31,11100.0,135.9325,136.0618,135.8494,136.0433,11100.0
2015-01-14 15:40:00,147.33,147.63,147.33,147.48,18100.0,136.0618,136.3388,136.0618,136.2003,18100.0
2015-01-14 15:45:00,147.46,147.73,147.43,147.55,20300.0,136.1818,136.4312,136.1541,136.265,20300.0
2015-01-14 15:50:00,147.56,147.7,147.5,147.54,20500.0,136.2742,136.4035,136.2188,136.2557,20500.0
2015-01-14 15:55:00,147.55,147.66,147.38,147.55,29000.0,136.265,136.3665,136.108,136.265,29000.0
2015-01-15 09:30:00,147.9,148.99,147.45,148.5,21100.0,136.5882,137.5948,136.1726,137.1423,21100.0
2015-01-15 09:35:00,148.49,148.9,148.23,148.48,14200.0,137.1331,137.5117,136.8929,137.1238,14200.0
2015-01-15 09:40:00,148.34,148.9,148.25,148.67,14700.0,136.9945,137.5117,136.9114,137.2993,14700.0
2015-01-15 09:45:00,148.82,149.08,148.15,148.34,28100.0,137.4378,137.6779,136.8191,136.9945,28100.0
2015-01-15 09:50:00,148.27,148.55,147.95,148.36,22300.0,136.9299,137.1885,136.6344,137.013,22300.0
2015-01-15 09:55:00,148.26,148.47,148.0,148.46,15100.0,136.9207,137.1146,136.6805,137.1054,15100.0
2015-01-15 10:00:00,148.34,148.47,148.04,148.22,4900.0,136.9945,137.1146,136.7175,136.8837,4900.0
2015-01-15 10:05:00,148.14,148.36,147.93,148.23,7100.0,136.8098,137.013,136.6159,136.8929,7100.0
2015-01-15 10:10:00,148.1,148.43,147.96,148.24,8400.0,136.7729,137.0776,136.6436,136.9022,8400.0
2015-01-15 10:15:00,148.25,148.65,148.2,148.65,3600.0,136.9114,137.2808,136.8652,137.2808,3600.0
2015-01-15 10:20:00,148.5,149.0,148.38,149.0,11300.0,137.1423,137.6041,137.0315,137.6041,11300.0
2015-01-15 10:25:00,149.0,149.44,148.91,149.26,10500.0,137.6041,138.0104,137.5209,137.8442,10500.0
2015-01-15 10:30:00,149.27,149.76,149.15,149.65,19000.0,137.8534,138.3059,137.7426,138.2043,19000.0
2015-01-15 10:35:00,149.58,149.58,149.25,149.27,4100.0,138.1397,138.1397,137.8349,137.8534,4100.0
2015-01-15 10:40:00,149.27,149.44,149.24,149.33,10600.0,137.8534,138.0104,137.8257,137.9088,10600.0
2015-01-15 10:45:00,149.36,149.5,149.07,149.09,2800.0,137.9365,138.0658,137.6687,137.6872,2800.0
2015-01-15 10:50:00,149.08,149.31,149.07,149.11,2300.0,137.6779,137.8903,137.6687,137.7056,2300.0
2015-01-15 10:55:00,149.09,149.17,148.85,148.92,9900.0,137.6872,137.7611,137.4655,137.5302,9900.0
2015-01-15 11:00:00,148.91,149.01,148.81,148.89,7000.0,137.5209,137.6133,137.4286,137.5025,7000.0
2015-01-15 11:05:00,148.91,149.01,148.72,149.01,4200.0,137.5209,137.6133,137.3455,137.6133,4200.0
2015-01-15 11:10:00,148.96,149.28,148.96,149.23,3300.0,137.5671,137.8626,137.5671,137.8165,3300.0
2015-01-15 11:15:00,149.22,149.29,148.97,148.97,5000.0,137.8072,137.8719,137.5763,137.5763,5000.0
2015-01-15 11:20:00,148.98,149.05,148.84,148.93,4100.0,137.5856,137.6502,137.4563,137.5394,4100.0
2015-01-15 11:25:00,148.9,149.19,148.87,149.1,4000.0,137.5117,137.7795,137.484,137.6964,4000.0
2015-01-15 11:30:00,149.15,149.41,149.08,149.34,3900.0,137.7426,137.9827,137.6779,137.918,3900.0
2015-01-15 11:35:00,149.41,149.47,149.04,149.09,17700.0,137.9827,138.0381,137.641,137.6872,17700.0
2015-01-15 11:40:00,149.09,149.42,149.01,149.42,21600.0,137.6872,137.9919,137.6133,137.9919,21600.0
2015-01-15 11:45:00,149.4,149.56,149.29,149.29,1900.0,137.9735,138.1212,137.8719,137.8719,1900.0
2015-01-15 11:50:00,149.37,149.37,149.12,149.27,2800.0,137.9458,137.9458,137.7149,137.8534,2800.0
2015-01-15 11:55:00,149.29,149.29,149.01,149.06,3600.0,137.8719,137.8719,137.6133,137.6595,3600.0
2015-01-15 12:00:00,149.14,149.24,149.05,149.2,2200.0,137.7333,137.8257,137.6502,137.7888,2200.0
2015-01-15 12:05:00,148.94,149.05,148.85,148.91,3600.0,137.5486,137.6502,137.4655,137.5209,3600.0
2015-01-15 12:10:00,148.87,149.05,148.75,148.75,5600.0,137.484,137.6502,137.3732,137.3732,5600.0
2015-01-15 12:15:00,148.76,148.77,148.56,148.56,3000.0,137.3824,137.3916,137.1977,137.1977,3000.0
2015-01-15 12:20:00,148.55,148.72,148.54,148.61,5600.0,137.1885,137.3455,137.1792,137.2439,5600.0
2015-01-15 12:25:00,148.66,148.85,148.66,148.71,1500.0,137.2901,137.4655,137.2901,137.3362,1500.0
2015-01-15 12:30:00,148.68,148.68,148.4,148.59,3900.0,137.3085,137.3085,137.0499,137.2254,3900.0
2015-01-15 12:35:00,148.53,148.58,148.33,148.58,8100.0,137.17,137.2162,136.9853,137.2162,8100.0
2015-01-15 12:40:00,148.55,148.58,148.24,148.35,9000.0,137.1885,137.2162,136.9022,137.0038,9000.0
2015-01-15 12:45:00,148.31,148.5,148.24,148.45,9700.0,136.9668,137.1423,136.9022,137.0961,9700.0
2015-01-15 12:50:00,148.5,148.65,148.39,148.6,6000.0,137.1423,137.2808,137.0407,137.2346,6000.0
2015-01-15 12:55:00,148.59,148.61,148.49,148.51,2600.0,137.2254,137.2439,137.1331,137.1515,2600.0
2015-01-15 13:00:00,148.51,148.96,148.43,148.89,4500.0,137.1515,137.5671,137.0776,137.5025,4500.0
2015-01-15 13:05:00,149.0,149.06,148.81,148.81,1400.0,137.6041,137.6595,137.4286,137.4286,1400.0
2015-01-15 13:10:00,148.78,148.95,148.66,148.9,5500.0,137.4009,137.5579,137.2901,137.5117,5500.0
2015-01-15 13:15:00,148.92,148.96,148.88,148.96,2000.0,137.5302,137.5671,137.4932,137.5671,2000.0
2015-01-15 13:20:00,148.94,148.94,148.66,148.66,3300.0,137.5486,137.5486,137.2901,137.2901,3300.0
2015-01-15 13:25:00,148.69,148.69,148.38,148.38,1500.0,137.3178,137.3178,137.0315,137.0315,1500.0
2015-01-15 13:30:00,148.36,148.46,148.28,148.43,1400.0,137.013,137.1054,136.9391,137.0776,1400.0
2015-01-15 13:35:00,148.42,148.45,148.18,148.23,3200.0,137.0684,137.0961,136.8468,136.8929,3200.0
2015-01-15 13:40:00,148.24,148.39,148.19,148.37,5200.0,136.9022,137.0407,136.856,137.0222,5200.0
2015-01-15 13:45:00,148.33,148.55,148.31,148.53,4600.0,136.9853,137.1885,136.9668,137.17,4600.0
2015-01-15 13:50:00,148.55,148.99,148.54,148.92,2600.0,137.1885,137.5948,137.1792,137.5302,2600.0
2015-01-15 13:55:00,148.92,148.94,148.69,148.69,6300.0,137.5302,137.5486,137.3178,137.3178,6300.0
2015-01-15 14:00:00,148.7,148.8,148.47,148.47,18200.0,137.327,137.4193,137.1146,137.1146,18200.0
2015-01-15 14:05:00,148.47,148.57,148.3,148.55,7000.0,137.1146,137.2069,136.9576,137.1885,7000.0
2015-01-15 14:10:00,148.56,148.56,148.4,148.5,2200.0,137.1977,137.1977,137.0499,137.1423,2200.0
2015-01-15 14:15:00,148.53,148.66,148.38,148.48,7400.0,137.17,137.2901,137.0315,137.1238,7400.0
2015-01-15 14:20:00,148.49,148.49,148.26,148.45,9400.0,137.1331,137.1331,136.9207,137.0961,9400.0
2015-01-15 14:25:00,148.5,148.53,148.42,148.5,3800.0,137.1423,137.17,137.0684,137.1423,3800.0
2015-01-15 14:30:00,148.49,148.57,148.33,148.54,9800.0,137.1331,137.2069,136.9853,137.1792,9800.0
2015-01-15 14:35:00,148.53,148.65,148.47,148.52,10600.0,137.17,137.2808,137.1146,137.1608,10600.0
2015-01-15 14:40:00,148.59,148.6,148.41,148.41,7800.0,137.2254,137.2346,137.0592,137.0592,7800.0
2015-01-15 14:45:00,148.41,148.58,148.34,148.48,8500.0,137.0592,137.2162,136.9945,137.1238,8500.0
2015-01-15 14:50:00,148.37,148.57,148.37,148.49,2800.0,137.0222,137.2069,137.0222,137.1331,2800.0
2015-01-15 14:55:00,148.49,148.78,148.49,148.56,21400.0,137.1331,137.4009,137.1331,137.1977,21400.0
2015-01-15 15:00:00,148.56,148.61,148.42,148.46,8600.0,137.1977,137.2439,137.0684,137.1054,8600.0
2015-01-15 15:05:00,148.41,148.44,148.29,148.42,5500.0,137.0592,137.0869,136.9484,137.0684,5500.0
2015-01-15 15:10:00,148.38,148.39,148.02,148.2,6700.0,137.0315,137.0407,136.699,136.8652,6700.0
2015-01-15 15:15:00,148.17,148.24,148.01,148.19,6100.0,136.8375,136.9022,136.6898,136.856,6100.0
2015-01-15 15:20:00,148.17,148.19,148.06,148.16,6000.0,136.8375,136.856,136.7359,136.8283,6000.0
2015-01-15 15:25:00,148.22,148.5,148.22,148.43,6400.0,136.8837,137.1423,136.8837,137.0776,6400.0
2015-01-15 15:30:00,148.41,148.54,148.27,148.43,10600.0,137.0592,137.1792,136.9299,137.0776,10600.0
2015-01-15 15:35:00,148.39,148.43,148.17,148.27,9900.0,137.0407,137.0776,136.8375,136.9299,9900.0
2015-01-15 15:40:00,148.28,148.33,148.04,148.25,6200.0,136.9391,136.9853,136.7175,136.9114,6200.0
2015-01-15 15:45:00,148.24,148.24,148.0,148.11,13000.0,136.9022,136.9022,136.6805,136.7821,13000.0
2015-01-15 15:50:00,148.11,148.13,147.84,147.91,19000.0,136.7821,136.8006,136.5328,136.5974,19000.0
2015-01-15 15:55:00,147.88,148.08,147.75,147.91,39600.0,136.5697,136.7544,136.4497,136.5974,39600.0
2015-01-16 09:30:00,147.83,148.13,147.71,148.1,50300.0,136.5235,136.8006,136.4127,136.7729,50300.0
2015-01-16 09:35:00,148.17,149.29,148.17,148.86,15200.0,136.8375,137.8719,136.8375,137.4748,15200.0
2015-01-16 09:40:00,148.77,148.97,148.24,148.24,6000.0,137.3916,137.5763,136.9022,136.9022,6000.0
2015-01-16 09:45:00,148.25,148.33,147.5,147.61,10100.0,136.9114,136.9853,136.2188,136.3204,10100.0
2015-01-16 09:50:00,147.65,147.8,147.18,147.6,12200.0,136.3573,136.4958,135.9233,136.3111,12200.0
2015-01-16 09:55:00,147.6,147.61,147.36,147.43,3900.0,136.3111,136.3204,136.0895,136.1541,3900.0
2015-01-16 10:00:00,147.56,147.71,146.83,147.32,10400.0,136.2742,136.4127,135.6,136.0525,10400.0
2015-01-16 10:05:00,147.3,147.36,146.91,147.03,13400.0,136.0341,136.0895,135.6739,135.7847,13400.0
2015-01-16 10:10:00,147.11,147.2,146.83,146.83,2900.0,135.8586,135.9417,135.6,135.6,2900.0
2015-01-16 10:15:00,146.92,147.31,146.9,147.3,9400.0,135.6831,136.0433,135.6647,136.0341,9400.0
2015-01-16 10:20:00,147.3,147.54,147.26,147.51,6300.0,136.0341,136.2557,135.9971,136.228,6300.0
2015-01-16 10:25:00,147.51,147.95,147.51,147.91,6400.0,136.228,136.6344,136.228,136.5974,6400.0
2015-01-16 10:30:00,147.91,148.24,147.88,148.07,5400.0,136.5974,136.9022,136.5697,136.7452,5400.0
2015-01-16 10:35:00,148.09,148.11,147.79,148.11,8700.0,136.7637,136.7821,136.4866,136.7821,8700.0
2015-01-16 10:40:00,148.04,148.23,147.94,148.18,8400.0,136.7175,136.8929,136.6251,136.8468,8400.0
2015-01-16 10:45:00,148.15,148.3,148.13,148.3,3900.0,136.8191,136.9576,136.8006,136.9576,3900.0
2015-01-16 10:50:00,148.33,148.82,148.33,148.82,7800.0,136.9853,137.4378,136.9853,137.4378,7800.0
2015-01-16 10:55:00,148.86,149.27,148.79,149.19,5600.0,137.4748,137.8534,137.4101,137.7795,5600.0
2015-01-16 11:00:00,149.19,149.32,149.13,149.22,7000.0,137.7795,137.8996,137.7241,137.8072,7000.0
2015-01-16 11:05:00,149.22,149.29,148.84,149.03,11600.0,137.8072,137.8719,137.4563,137.6318,11600.0
2015-01-16 11:10:00,149.08,149.08,148.81,148.82,4000.0,137.6779,137.6779,137.4286,137.4378,4000.0
2015-01-16 11:15:00,148.82,148.97,148.76,148.94,4600.0,137.4378,137.5763,137.3824,137.5486,4600.0
2015-01-16 11:20:00,148.9,148.99,148.71,148.76,4500.0,137.5117,137.5948,137.3362,137.3824,4500.0
2015-01-16 11:25:00,148.67,148.67,148.38,148.41,5500.0,137.2993,137.2993,137.0315,137.0592,5500.0
2015-01-16 11:30:00,148.41,148.47,148.31,148.38,6900.0,137.0592,137.1146,136.9668,137.0315,6900.0
2015-01-16 11:35:00,148.4,148.56,148.32,148.56,3000.0,137.0499,137.1977,136.9761,137.1977,3000.0
2015-01-16 11:40:00,148.57,148.58,148.38,148.39,2200.0,137.2069,137.2162,137.0315,137.0407,2200.0
2015-01-16 11:45:00,148.4,148.52,148.25,148.3,16500.0,137.0499,137.1608,136.9114,136.9576,16500.0
2015-01-16 11:50:00,148.24,148.36,148.14,148.14,8800.0,136.9022,137.013,136.8098,136.8098,8800.0
2015-01-16 11:55:00,148.2,148.32,148.14,148.17,3100.0,136.8652,136.9761,136.8098,136.8375,3100.0
2015-01-16 12:00:00,148.18,148.44,148.18,148.41,6700.0,136.8468,137.0869,136.8468,137.0592,6700.0
2015-01-16 12:05:00,148.43,148.58,148.43,148.52,5100.0,137.0776,137.2162,137.0776,137.1608,5100.0
2015-01-16 12:10:00,148.55,148.7,148.54,148.64,4400.0,137.1885,137.327,137.1792,137.2716,4400.0
2015-01-16 12:15:00,148.57,148.6,148.51,148.54,3600.0,137.2069,137.2346,137.1515,137.1792,3600.0
2015-01-16 12:20:00,148.48,148.52,148.38,148.43,6000.0,137.1238,137.1608,137.0315,137.0776,6000.0
2015-01-16 12:25:00,148.41,148.49,148.39,148.49,1100.0,137.0592,137.1331,137.0407,137.1331,1100.0
2015-01-16 12:30:00,148.42,148.58,148.42,148.5,9600.0,137.0684,137.2162,137.0684,137.1423,9600.0
2015-01-16 12:35:00,148.63,148.69,148.54,148.66,1700.0,137.2624,137.3178,137.1792,137.2901,1700.0
2015-01-16 12:40:00,148.76,149.11,148.7,149.11,3200.0,137.3824,137.7056,137.327,137.7056,3200.0
2015-01-16 12:45:00,149.07,149.13,149.0,149.0,1600.0,137.6687,137.7241,137.6041,137.6041,1600.0
2015-01-16 12:50:00,149.07,149.31,149.07,149.22,2800.0,137.6687,137.8903,137.6687,137.8072,2800.0
2015-01-16 12:55:00,149.19,149.19,149.01,149.05,2200.0,137.7795,137.7795,137.6133,137.6502,2200.0
2015-01-16 13:00:00,149.09,149.14,148.84,148.84,3800.0,137.6872,137.7333,137.4563,137.4563,3800.0
2015-01-16 13:05:00,148.86,149.02,148.83,148.92,2600.0,137.4748,137.6225,137.4471,137.5302,2600.0
2015-01-16 13:10:00,148.94,148.94,148.87,148.89,1300.0,137.5486,137.5486,137.484,137.5025,1300.0
2015-01-16 13:15:00,148.87,148.87,148.64,148.64,1100.0,137.484,137.484,137.2716,137.2716,1100.0
2015-01-16 13:20:00,148.75,148.75,148.52,148.58,2700.0,137.3732,137.3732,137.1608,137.2162,2700.0
2015-01-16 13:25:00,148.55,148.56,148.47,148.5,2100.0,137.1885,137.1977,137.1146,137.1423,2100.0
2015-01-16 13:30:00,148.5,148.53,148.35,148.5,2200.0,137.1423,137.17,137.0038,137.1423,2200.0
2015-01-16 13:35:00,148.55,148.66,148.48,148.66,3800.0,137.1885,137.2901,137.1238,137.2901,3800.0
2015-01-16 13:40:00,148.59,148.59,148.4,148.52,1800.0,137.2254,137.2254,137.0499,137.1608,1800.0
2015-01-16 13:45:00,148.5,148.61,148.5,148.57,1200.0,137.1423,137.2439,137.1423,137.2069,1200.0
2015-01-16 13:50:00,148.61,148.66,148.59,148.66,2100.0,137.2439,137.2901,137.2254,137.2901,2100.0
2015-01-16 13:55:00,148.66,148.71,148.64,148.71,2300.0,137.2901,137.3362,137.2716,137.3362,2300.0
2015-01-16 14:00:00,148.72,148.81,148.71,148.75,2600.0,137.3455,137.4286,137.3362,137.3732,2600.0
2015-01-16 14:05:00,148.72,148.74,148.63,148.63,1800.0,137.3455,137.3639,137.2624,137.2624,1800.0
2015-01-16 14:10:00,148.63,148.68,148.59,148.63,2500.0,137.2624,137.3085,137.2254,137.2624,2500.0
2015-01-16 14:15:00,148.68,148.76,148.63,148.65,4000.0,137.3085,137.3824,137.2624,137.2808,4000.0
2015-01-16 14:20:00,148.6,148.69,148.6,148.66,2400.0,137.2346,137.3178,137.2346,137.2901,2400.0
2015-01-16 14:25:00,148.66,148.71,148.56,148.63,5300.0,137.2901,137.3362,137.1977,137.2624,5300.0
2015-01-16 14:30:00,148.63,148.63,148.45,148.45,2400.0,137.2624,137.2624,137.0961,137.0961,2400.0
2015-01-16 14:35:00,148.48,148.63,148.46,148.63,5700.0,137.1238,137.2624,137.1054,137.2624,5700.0
2015-01-16 14:40:00,148.55,148.7,148.54,148.59,4800.0,137.1885,137.327,137.1792,137.2254,4800.0
2015-01-16 14:45:00,148.65,148.88,148.64,148.87,4200.0,137.2808,137.4932,137.2716,137.484,4200.0
2015-01-16 14:50:00,148.92,149.05,148.87,148.98,4100.0,137.5302,137.6502,137.484,137.5856,4100.0
2015-01-16 14:55:00,149.02,149.02,148.83,148.98,2200.0,137.6225,137.6225,137.4471,137.5856,2200.0
2015-01-16 15:00:00,149.0,149.08,148.84,149.05,2900.0,137.6041,137.6779,137.4563,137.6502,2900.0
2015-01-16 15:05:00,148.99,149.1,148.93,148.98,2400.0,137.5948,137.6964,137.5394,137.5856,2400.0
2015-01-16 15:10:00,148.97,149.03,148.89,148.89,11100.0,137.5763,137.6318,137.5025,137.5025,11100.0
2015-01-16 15:15:00,148.97,149.03,148.9,148.97,4200.0,137.5763,137.6318,137.5117,137.5763,4200.0
2015-01-16 15:20:00,149.03,149.24,149.02,149.23,7300.0,137.6318,137.8257,137.6225,137.8165,7300.0
2015-01-16 15:25:00,149.22,149.26,149.11,149.17,2700.0,137.8072,137.8442,137.7056,137.7611,2700.0
2015-01-16 15:30:00,149.12,149.21,149.08,149.18,7000.0,137.7149,137.798,137.6779,137.7703,7000.0
2015-01-16 15:35:00,149.21,149.6,149.15,149.59,8000.0,137.798,138.1582,137.7426,138.1489,8000.0
2015-01-16 15:40:00,149.61,149.62,149.47,149.6,6400.0,138.1674,138.1766,138.0381,138.1582,6400.0
2015-01-16 15:45:00,149.59,149.91,149.47,149.81,24600.0,138.1489,138.4445,138.0381,138.3521,24600.0
2015-01-16 15:50:00,149.83,150.0,149.8,149.95,15100.0,138.3706,138.5276,138.3429,138.4814,15100.0
2015-01-16 15:55:00,149.99,150.06,149.92,149.93,46400.0,138.5183,138.583,138.4537,138.4629,46400.0
2015-01-20 09:30:00,150.86,151.12,150.0,150.55,19100.0,139.3218,139.5619,138.5276,139.0355,19100.0
2015-01-20 09:35:00,150.68,150.68,149.89,150.02,18800.0,139.1556,139.1556,138.426,138.546,18800.0
2015-01-20 09:40:00,150.04,150.25,149.67,149.72,8200.0,138.5645,138.7584,138.2228,138.269,8200.0
2015-01-20 09:45:00,149.64,149.73,148.69,148.71,9800.0,138.1951,138.2782,137.3178,137.3362,9800.0
2015-01-20 09:50:00,148.71,148.82,148.22,148.62,15100.0,137.3362,137.4378,136.8837,137.2531,15100.0
2015-01-20 09:55:00,148.56,148.62,148.31,148.43,13000.0,137.1977,137.2531,136.9668,137.0776,13000.0
2015-01-20 10:00:00,148.31,148.43,148.08,148.43,25600.0,136.9668,137.0776,136.7544,137.0776,25600.0
2015-01-20 10:05:00,148.41,148.48,148.2,148.37,18500.0,137.0592,137.1238,136.8652,137.0222,18500.0
2015-01-20 10:10:00,148.34,148.57,148.32,148.44,16600.0,136.9945,137.2069,136.9761,137.0869,16600.0
2015-01-20 10:15:00,148.41,148.48,147.88,147.88,23500.0,137.0592,137.1238,136.5697,136.5697,23500.0
2015-01-20 10:20:00,147.89,147.96,147.61,147.95,13000.0,136.5789,136.6436,136.3204,136.6344,13000.0
2015-01-20 10:25:00,147.93,148.05,147.82,147.87,18800.0,136.6159,136.7267,136.5143,136.5605,18800.0
2015-01-20 10:30:00,147.91,147.96,147.62,147.62,11600.0,136.5974,136.6436,136.3296,136.3296,11600.0
2015-01-20 10:35:00,147.6,147.62,147.14,147.14,15300.0,136.3111,136.3296,135.8863,135.8863,15300.0
2015-01-20 10:40:00,147.11,147.28,146.99,147.11,9300.0,135.8586,136.0156,135.7478,135.8586,9300.0
2015-01-20 10:45:00,147.11,147.43,146.99,147.43,16100.0,135.8586,136.1541,135.7478,136.1541,16100.0
2015-01-20 10:50:00,147.43,147.5,147.3,147.49,13100.0,136.1541,136.2188,136.0341,136.2095,13100.0
2015-01-20 10:55:00,147.47,147.62,147.37,147.58,17800.0,136.1911,136.3296,136.0987,136.2927,17800.0
2015-01-20 11:00:00,147.57,147.57,147.34,147.51,17100.0,136.2834,136.2834,136.071,136.228,17100.0
2015-01-20 11:05:00,147.49,147.57,147.38,147.38,16900.0,136.2095,136.2834,136.108,136.108,16900.0
2015-01-20 11:10:00,147.36,147.43,147.26,147.39,22000.0,136.0895,136.1541,135.9971,136.1172,22000.0
2015-01-20 11:15:00,147.37,147.46,147.23,147.34,25600.0,136.0987,136.1818,135.9694,136.071,25600.0
2015-01-20 11:20:00,147.34,147.46,147.31,147.37,14200.0,136.071,136.1818,136.0433,136.0987,14200.0
2015-01-20 11:25:00,147.38,147.44,147.28,147.37,11100.0,136.108,136.1634,136.0156,136.0987,11100.0
2015-01-20 11:30:00,147.35,147.48,147.21,147.48,21800.0,136.0802,136.2003,135.951,136.2003,21800.0
2015-01-20 11:35:00,147.48,147.59,147.44,147.48,7200.0,136.2003,136.3019,136.1634,136.2003,7200.0
2015-01-20 11:40:00,147.48,147.48,147.2,147.33,21500.0,136.2003,136.2003,135.9417,136.0618,21500.0
2015-01-20 11:45:00,147.28,147.37,147.15,147.28,20900.0,136.0156,136.0987,135.8955,136.0156,20900.0
2015-01-20 11:50:00,147.29,147.43,147.25,147.43,9800.0,136.0248,136.1541,135.9879,136.1541,9800.0
2015-01-20 11:55:00,147.42,147.55,147.39,147.47,38400.0,136.1449,136.265,136.1172,136.1911,38400.0
2015-01-20 12:00:00,147.46,147.54,147.38,147.4,8500.0,136.1818,136.2557,136.108,136.1264,8500.0
2015-01-20 12:05:00,147.4,147.63,147.4,147.63,9800.0,136.1264,136.3388,136.1264,136.3388,9800.0
2015-01-20 12:10:00,147.59,147.62,147.49,147.52,6400.0,136.3019,136.3296,136.2095,136.2372,6400.0
2015-01-20 12:15:00,147.53,147.63,147.38,147.55,6800.0,136.2465,136.3388,136.108,136.265,6800.0
2015-01-20 12:20:00,147.53,147.66,147.5,147.5,9400.0,136.2465,136.3665,136.2188,136.2188,9400.0
2015-01-20 12:25:00,147.51,147.59,147.49,147.59,10300.0,136.228,136.3019,136.2095,136.3019,10300.0
2015-01-20 12:30:00,147.69,147.72,147.58,147.59,5200.0,136.3942,136.422,136.2927,136.3019,5200.0
2015-01-20 12:35:00,147.6,147.69,147.52,147.67,16200.0,136.3111,136.3942,136.2372,136.3758,16200.0
2015-01-20 12:40:00,147.65,147.96,147.64,147.92,9000.0,136.3573,136.6436,136.3481,136.6067,9000.0
2015-01-20 12:45:00,147.94,148.24,147.94,148.23,22200.0,136.6251,136.9022,136.6251,136.8929,22200.0
2015-01-20 12:50:00,148.21,148.81,148.21,148.77,38400.0,136.8745,137.4286,136.8745,137.3916,38400.0
2015-01-20 12:55:00,148.76,149.21,148.6,148.6,110600.0,137.3824,137.798,137.2346,137.2346,110600.0
2015-01-20 13:00:00,148.62,148.83,148.6,148.68,15600.0,137.2531,137.4471,137.2346,137.3085,15600.0
2015-01-20 13:05:00,148.7,148.8,148.59,148.66,14400.0,137.327,137.4193,137.2254,137.2901,14400.0
2015-01-20 13:10:00,148.6,148.6,148.4,148.4,8100.0,137.2346,137.2346,137.0499,137.0499,8100.0
2015-01-20 13:15:00,148.35,148.63,148.3,148.58,18200.0,137.0038,137.2624,136.9576,137.2162,18200.0
2015-01-20 13:20:00,148.63,148.98,148.59,148.83,6000.0,137.2624,137.5856,137.2254,137.4471,6000.0
2015-01-20 13:25:00,148.78,149.01,148.77,148.94,6900.0,137.4009,137.6133,137.3916,137.5486,6900.0
2015-01-20 13:30:00,148.96,149.04,148.81,148.81,10500.0,137.5671,137.641,137.4286,137.4286,10500.0
2015-01-20 13:35:00,148.76,148.76,148.69,148.71,7300.0,137.3824,137.3824,137.3178,137.3362,7300.0
2015-01-20 13:40:00,148.7,148.7,148.47,148.51,8000.0,137.327,137.327,137.1146,137.1515,8000.0
2015-01-20 13:45:00,148.5,148.7,148.49,148.66,7300.0,137.1423,137.327,137.1331,137.2901,7300.0
2015-01-20 13:50:00,148.66,148.67,148.39,148.42,6700.0,137.2901,137.2993,137.0407,137.0684,6700.0
2015-01-20 13:55:00,148.42,148.44,148.31,148.33,5300.0,137.0684,137.0869,136.9668,136.9853,5300.0
2015-01-20 14:00:00,148.31,148.94,148.29,148.84,15300.0,136.9668,137.5486,136.9484,137.4563,15300.0
2015-01-20 14:05:00,148.84,148.87,148.36,148.4,23200.0,137.4563,137.484,137.013,137.0499,23200.0
2015-01-20 14:10:00,148.39,148.5,148.31,148.44,8200.0,137.0407,137.1423,136.9668,137.0869,8200.0
2015-01-20 14:15:00,148.42,148.53,148.42,148.45,9000.0,137.0684,137.17,137.0684,137.0961,9000.0
2015-01-20 14:20:00,148.44,148.56,148.42,148.55,12400.0,137.0869,137.1977,137.0684,137.1885,12400.0
2015-01-20 14:25:00,148.55,148.82,148.55,148.79,13800.0,137.1885,137.4378,137.1885,137.4101,13800.0
2015-01-20 14:30:00,148.81,149.45,148.79,149.45,13200.0,137.4286,138.0196,137.4101,138.0196,13200.0
2015-01-20 14:35:00,149.44,149.6,149.4,149.4,15600.0,138.0104,138.1582,137.9735,137.9735,15600.0
2015-01-20 14:40:00,149.41,149.59,149.37,149.57,14700.0,137.9827,138.1489,137.9458,138.1305,14700.0
2015-01-20 14:45:00,149.57,149.84,149.56,149.79,12200.0,138.1305,138.3798,138.1212,138.3336,12200.0
2015-01-20 14:50:00,149.77,149.9,149.75,149.75,16500.0,138.3152,138.4352,138.2967,138.2967,16500.0
2015-01-20 14:55:00,149.74,149.85,149.74,149.84,15400.0,138.2875,138.389,138.2875,138.3798,15400.0
2015-01-20 15:00:00,149.8,149.8,149.57,149.58,15400.0,138.3429,138.3429,138.1305,138.1397,15400.0
2015-01-20 15:05:00,149.56,149.57,149.14,149.32,43900.0,138.1212,138.1305,137.7333,137.8996,43900.0
2015-01-20 15:10:00,149.32,149.32,149.15,149.2,14700.0,137.8996,137.8996,137.7426,137.7888,14700.0
2015-01-20 15:15:00,149.2,149.34,149.17,149.23,6500.0,137.7888,137.918,137.7611,137.8165,6500.0
2015-01-20 15:20:00,149.22,149.27,149.12,149.25,14000.0,137.8072,137.8534,137.7149,137.8349,14000.0
2015-01-20 15:25:00,149.3,149.46,149.3,149.39,16400.0,137.8811,138.0289,137.8811,137.9642,16400.0
2015-01-20 15:30:00,149.4,149.46,149.15,149.19,16200.0,137.9735,138.0289,137.7426,137.7795,16200.0
2015-01-20 15:35:00,149.19,149.28,149.15,149.17,15700.0,137.7795,137.8626,137.7426,137.7611,15700.0
2015-01-20 15:40:00,149.18,149.29,149.1,149.13,19000.0,137.7703,137.8719,137.6964,137.7241,19000.0
2015-01-20 15:45:00,149.08,149.1,148.86,148.86,27000.0,137.6779,137.6964,137.4748,137.4748,27000.0
2015-01-20 15:50:00,148.86,148.92,148.7,148.75,32900.0,137.4748,137.5302,137.327,137.3732,32900.0
2015-01-20 15:55:00,148.75,149.08,148.75,149.0,75500.0,137.3732,137.6779,137.3732,137.6041,75500.0
2015-01-21 09:30:00,149.43,150.05,149.13,149.5,24400.0,138.0012,138.5737,137.7241,138.0658,24400.0
2015-01-21 09:35:00,149.55,151.36,149.55,151.3,24000.0,138.112,139.7836,138.112,139.7281,24000.0
2015-01-21 09:40:00,151.31,152.08,151.3,152.02,34600.0,139.7374,140.4485,139.7281,140.3931,34600.0
2015-01-21 09:45:00,151.97,152.02,151.29,151.45,21800.0,140.3469,140.3931,139.7189,139.8667,21800.0
2015-01-21 09:50:00,151.32,152.15,151.32,152.0,10500.0,139.7466,140.5131,139.7466,140.3746,10500.0
2015-01-21 09:55:00,151.99,152.13,151.71,151.93,12500.0,140.3654,140.4947,140.1068,140.31,12500.0
2015-01-21 10:00:00,151.98,152.5,151.9,152.37,38900.0,140.3561,140.8364,140.2823,140.7163,38900.0
2015-01-21 10:05:00,152.45,152.5,152.28,152.36,24100.0,140.7902,140.8364,140.6332,140.7071,24100.0
2015-01-21 10:10:00,152.28,152.59,152.28,152.56,14000.0,140.6332,140.9195,140.6332,140.8918,14000.0
2015-01-21 10:15:00,152.53,152.7,152.44,152.52,24000.0,140.8641,141.0211,140.781,140.8548,24000.0
2015-01-21 10:20:00,152.49,152.84,152.27,152.84,20600.0,140.8271,141.1504,140.624,141.1504,20600.0
2015-01-21 10:25:00,152.85,153.41,152.85,153.16,41800.0,141.1596,141.6768,141.1596,141.4459,41800.0
2015-01-21 10:30:00,153.12,153.34,152.99,153.03,8500.0,141.4089,141.6121,141.2889,141.3258,8500.0
2015-01-21 10:35:00,153.07,153.22,152.97,153.15,15600.0,141.3628,141.5013,141.2704,141.4366,15600.0
2015-01-21 10:40:00,153.19,153.5,153.15,153.5,7300.0,141.4736,141.7599,141.4366,141.7599,7300.0
2015-01-21 10:45:00,153.54,153.96,153.53,153.94,14400.0,141.7968,142.1847,141.7876,142.1662,14400.0
2015-01-21 10:50:00,153.98,154.32,153.94,154.32,25700.0,142.2032,142.5172,142.1662,142.5172,25700.0
2015-01-21 10:55:00,154.33,154.38,154.05,154.13,19100.0,142.5264,142.5726,142.2678,142.3417,19100.0
2015-01-21 11:00:00,154.13,154.15,153.73,153.78,17400.0,142.3417,142.3602,141.9723,142.0185,17400.0
2015-01-21 11:05:00,153.83,153.93,153.5,153.61,12900.0,142.0646,142.157,141.7599,141.8615,12900.0
2015-01-21 11:10:00,153.61,153.7,153.47,153.7,21400.0,141.8615,141.9446,141.7322,141.9446,21400.0
2015-01-21 11:15:00,153.7,153.71,153.43,153.56,21200.0,141.9446,141.9538,141.6952,141.8153,21200.0
2015-01-21 11:20:00,153.56,153.56,153.39,153.41,7100.0,141.8153,141.8153,141.6583,141.6768,7100.0
2015-01-21 11:25:00,153.38,153.44,153.28,153.34,3500.0,141.6491,141.7045,141.5567,141.6121,3500.0
2015-01-21 11:30:00,153.36,153.37,153.14,153.15,10800.0,141.6306,141.6398,141.4274,141.4366,10800.0
2015-01-21 11:35:00,153.16,153.25,153.05,153.09,12800.0,141.4459,141.529,141.3443,141.3812,12800.0
2015-01-21 11:40:00,153.09,153.15,152.97,153.05,4900.0,141.3812,141.4366,141.2704,141.3443,4900.0
2015-01-21 11:45:00,153.05,153.54,153.05,153.46,11300.0,141.3443,141.7968,141.3443,141.7229,11300.0
2015-01-21 11:50:00,153.46,153.46,153.21,153.3,6900.0,141.7229,141.7229,141.4921,141.5752,6900.0
2015-01-21 11:55:00,153.3,153.57,153.22,153.22,9700.0,141.5752,141.8245,141.5013,141.5013,9700.0
2015-01-21 12:00:00,153.22,153.34,153.2,153.29,10900.0,141.5013,141.6121,141.4828,141.5659,10900.0
2015-01-21 12:05:00,153.29,153.3,153.2,153.21,9300.0,141.5659,141.5752,141.4828,141.4921,9300.0
2015-01-21 12:10:00,153.2,153.64,153.2,153.63,10600.0,141.4828,141.8892,141.4828,141.8799,10600.0
2015-01-21 12:15:00,153.7,153.78,153.6,153.72,9000.0,141.9446,142.0185,141.8522,141.9631,9000.0
2015-01-21 12:20:00,153.7,153.7,153.53,153.53,4800.0,141.9446,141.9446,141.7876,141.7876,4800.0
2015-01-21 12:25:00,153.56,153.56,153.42,153.53,5800.0,141.8153,141.8153,141.686,141.7876,5800.0
2015-01-21 12:30:00,153.56,153.63,153.16,153.24,15200.0,141.8153,141.8799,141.4459,141.5198,15200.0
2015-01-21 12:35:00,153.21,153.34,153.19,153.23,3600.0,141.4921,141.6121,141.4736,141.5105,3600.0
2015-01-21 12:40:00,153.23,153.63,153.23,153.53,10600.0,141.5105,141.8799,141.5105,141.7876,10600.0
2015-01-21 12:45:00,153.55,153.74,153.54,153.63,22100.0,141.8061,141.9815,141.7968,141.8799,22100.0
2015-01-21 12:50:00,153.63,153.64,153.13,153.15,15700.0,141.8799,141.8892,141.4182,141.4366,15700.0
2015-01-21 12:55:00,153.15,153.2,153.05,153.05,12800.0,141.4366,141.4828,141.3443,141.3443,12800.0
2015-01-21 13:00:00,153.05,153.12,153.0,153.06,11100.0,141.3443,141.4089,141.2981,141.3535,11100.0
2015-01-21 13:05:00,153.07,153.15,153.03,153.12,9800.0,141.3628,141.4366,141.3258,141.4089,9800.0
2015-01-21 13:10:00,153.08,153.13,153.0,153.12,8200.0,141.372,141.4182,141.2981,141.4089,8200.0
2015-01-21 13:15:00,153.13,153.15,153.06,153.06,8100.0,141.4182,141.4366,141.3535,141.3535,8100.0
2015-01-21 13:20:00,153.09,153.13,153.03,153.11,6300.0,141.3812,141.4182,141.3258,141.3997,6300.0
2015-01-21 13:25:00,153.14,153.14,152.82,152.82,15300.0,141.4274,141.4274,141.1319,141.1319,15300.0
2015-01-21 13:30:00,152.84,153.12,152.62,153.12,9800.0,141.1504,141.4089,140.9472,141.4089,9800.0
2015-01-21 13:35:00,153.1,153.13,152.94,153.09,11600.0,141.3905,141.4182,141.2427,141.3812,11600.0
2015-01-21 13:40:00,153.09,153.17,153.05,153.1,9500.0,141.3812,141.4551,141.3443,141.3905,9500.0
2015-01-21 13:45:00,153.11,153.15,153.05,153.08,13900.0,141.3997,141.4366,141.3443,141.372,13900.0
2015-01-21 13:50:00,153.11,153.22,153.09,153.11,13300.0,141.3997,141.5013,141.3812,141.3997,13300.0
2015-01-21 13:55:00,153.07,153.17,153.05,153.05,14700.0,141.3628,141.4551,141.3443,141.3443,14700.0
2015-01-21 14:00:00,153.05,153.06,152.91,152.94,33700.0,141.3443,141.3535,141.215,141.2427,33700.0
2015-01-21 14:05:00,152.95,152.95,152.71,152.79,7400.0,141.2519,141.2519,141.0303,141.1042,7400.0
2015-01-21 14:10:00,152.84,152.85,152.65,152.83,6700.0,141.1504,141.1596,140.9749,141.1411,6700.0
2015-01-21 14:15:00,152.9,153.01,152.85,152.92,9300.0,141.2058,141.3074,141.1596,141.2242,9300.0
2015-01-21 14:20:00,152.97,152.99,152.84,152.85,14900.0,141.2704,141.2889,141.1504,141.1596,14900.0
2015-01-21 14:25:00,152.81,152.89,152.68,152.73,5900.0,141.1227,141.1965,141.0026,141.0488,5900.0
2015-01-21 14:30:00,152.75,152.76,152.62,152.64,7100.0,141.0672,141.0765,140.9472,140.9657,7100.0
2015-01-21 14:35:00,152.63,152.63,152.48,152.51,14800.0,140.9564,140.9564,140.8179,140.8456,14800.0
2015-01-21 14:40:00,152.51,152.66,152.48,152.66,8600.0,140.8456,140.9841,140.8179,140.9841,8600.0
2015-01-21 14:45:00,152.69,152.86,152.67,152.85,14500.0,141.0118,141.1688,140.9934,141.1596,14500.0
2015-01-21 14:50:00,152.88,152.96,152.72,152.72,6600.0,141.1873,141.2612,141.0395,141.0395,6600.0
2015-01-21 14:55:00,152.7,152.9,152.7,152.81,8500.0,141.0211,141.2058,141.0211,141.1227,8500.0
2015-01-21 15:00:00,152.82,152.98,152.82,152.95,9700.0,141.1319,141.2797,141.1319,141.2519,9700.0
2015-01-21 15:05:00,152.95,153.02,152.75,152.76,13500.0,141.2519,141.3166,141.0672,141.0765,13500.0
2015-01-21 15:10:00,152.73,152.93,152.68,152.93,10100.0,141.0488,141.2335,141.0026,141.2335,10100.0
2015-01-21 15:15:00,152.97,153.38,152.97,153.34,13800.0,141.2704,141.6491,141.2704,141.6121,13800.0
2015-01-21 15:20:00,153.34,153.41,153.17,153.41,12900.0,141.6121,141.6768,141.4551,141.6768,12900.0
2015-01-21 15:25:00,153.39,153.48,153.17,153.22,20500.0,141.6583,141.7414,141.4551,141.5013,20500.0
2015-01-21 15:30:00,153.19,153.24,153.05,153.14,16900.0,141.4736,141.5198,141.3443,141.4274,16900.0
2015-01-21 15:35:00,153.14,153.19,153.02,153.09,30600.0,141.4274,141.4736,141.3166,141.3812,30600.0
2015-01-21 15:40:00,153.1,153.28,152.98,153.22,43900.0,141.3905,141.5567,141.2797,141.5013,43900.0
2015-01-21 15:45:00,153.23,153.43,153.19,153.42,59800.0,141.5105,141.6952,141.4736,141.686,59800.0
2015-01-21 15:50:00,153.42,153.55,153.38,153.5,45200.0,141.686,141.8061,141.6491,141.7599,45200.0
2015-01-21 15:55:00,153.5,153.69,153.18,153.33,101100.0,141.7599,141.9353,141.4644,141.6029,101100.0
2015-01-22 09:30:00,153.71,154.46,153.71,154.29,11600.0,141.9538,142.6465,141.9538,142.4895,11600.0
2015-01-22 09:35:00,153.88,153.98,153.31,153.96,7100.0,142.1108,142.2032,141.5844,142.1847,7100.0
2015-01-22 09:40:00,153.53,153.53,152.41,152.83,20500.0,141.7876,141.7876,140.7532,141.1411,20500.0
2015-01-22 09:45:00,152.73,152.93,152.21,152.66,13900.0,141.0488,141.2335,140.5685,140.9841,13900.0
2015-01-22 09:50:00,152.6,152.6,152.11,152.23,32300.0,140.9287,140.9287,140.4762,140.587,32300.0
2015-01-22 09:55:00,152.11,152.57,151.8,152.24,5900.0,140.4762,140.901,140.1899,140.5962,5900.0
2015-01-22 10:00:00,152.17,152.76,152.13,152.57,6600.0,140.5316,141.0765,140.4947,140.901,6600.0
2015-01-22 10:05:00,152.55,152.77,152.43,152.54,11700.0,140.8825,141.0857,140.7717,140.8733,11700.0
2015-01-22 10:10:00,152.45,153.16,152.44,153.16,9200.0,140.7902,141.4459,140.781,141.4459,9200.0
2015-01-22 10:15:00,153.16,153.74,153.09,153.55,11500.0,141.4459,141.9815,141.3812,141.8061,11500.0
2015-01-22 10:20:00,153.53,153.71,153.41,153.41,2800.0,141.7876,141.9538,141.6768,141.6768,2800.0
2015-01-22 10:25:00,153.41,153.55,153.03,153.35,6900.0,141.6768,141.8061,141.3258,141.6214,6900.0
2015-01-22 10:30:00,153.36,153.51,153.16,153.25,5800.0,141.6306,141.7691,141.4459,141.529,5800.0
2015-01-22 10:35:00,153.23,153.45,153.18,153.2,19700.0,141.5105,141.7137,141.4644,141.4828,19700.0
2015-01-22 10:40:00,153.19,153.27,153.02,153.24,28000.0,141.4736,141.5475,141.3166,141.5198,28000.0
2015-01-22 10:45:00,153.23,153.35,153.21,153.24,5100.0,141.5105,141.6214,141.4921,141.5198,5100.0
2015-01-22 10:50:00,153.35,153.58,153.32,153.47,4600.0,141.6214,141.8338,141.5936,141.7322,4600.0
2015-01-22 10:55:00,153.62,153.68,153.44,153.5,10100.0,141.8707,141.9261,141.7045,141.7599,10100.0
2015-01-22 11:00:00,153.48,153.6,153.33,153.33,16100.0,141.7414,141.8522,141.6029,141.6029,16100.0
2015-01-22 11:05:00,153.34,153.39,153.04,153.16,11800.0,141.6121,141.6583,141.3351,141.4459,11800.0
2015-01-22 11:10:00,153.13,153.13,152.96,153.0,3000.0,141.4182,141.4182,141.2612,141.2981,3000.0
2015-01-22 11:15:00,152.96,152.97,152.73,152.8,3100.0,141.2612,141.2704,141.0488,141.1134,3100.0
2015-01-22 11:20:00,152.82,153.01,152.82,153.0,4400.0,141.1319,141.3074,141.1319,141.2981,4400.0
2015-01-22 11:25:00,152.86,152.96,152.73,152.74,3100.0,141.1688,141.2612,141.0488,141.058,3100.0
2015-01-22 11:30:00,152.84,152.84,152.53,152.53,4400.0,141.1504,141.1504,140.8641,140.8641,4400.0
2015-01-22 11:35:00,152.47,152.59,152.38,152.52,6000.0,140.8087,140.9195,140.7255,140.8548,6000.0
2015-01-22 11:40:00,152.52,152.63,152.38,152.38,3500.0,140.8548,140.9564,140.7255,140.7255,3500.0
2015-01-22 11:45:00,152.38,152.41,152.19,152.2,3300.0,140.7255,140.7532,140.5501,140.5593,3300.0
2015-01-22 11:50:00,152.18,152.18,152.04,152.14,6100.0,140.5408,140.5408,140.4115,140.5039,6100.0
2015-01-22 11:55:00,152.22,152.25,152.15,152.15,3800.0,140.5778,140.6055,140.5131,140.5131,3800.0
2015-01-22 12:00:00,152.26,152.32,152.11,152.18,8200.0,140.6147,140.6701,140.4762,140.5408,8200.0
2015-01-22 12:05:00,152.2,152.23,152.09,152.15,3600.0,140.5593,140.587,140.4577,140.5131,3600.0
2015-01-22 12:10:00,152.22,152.35,152.2,152.28,6700.0,140.5778,140.6978,140.5593,140.6332,6700.0
2015-01-22 12:15:00,152.25,152.36,152.22,152.31,3000.0,140.6055,140.7071,140.5778,140.6609,3000.0
2015-01-22 12:20:00,152.36,152.44,152.24,152.28,15500.0,140.7071,140.781,140.5962,140.6332,15500.0
2015-01-22 12:25:00,152.27,152.31,152.2,152.26,9900.0,140.624,140.6609,140.5593,140.6147,9900.0
2015-01-22 12:30:00,152.27,152.27,152.14,152.17,7800.0,140.624,140.624,140.5039,140.5316,7800.0
2015-01-22 12:35:00,152.19,152.22,152.06,152.14,3700.0,140.5501,140.5778,140.43,140.5039,3700.0
2015-01-22 12:40:00,152.19,152.21,152.12,152.16,2800.0,140.5501,140.5685,140.4854,140.5224,2800.0
2015-01-22 12:45:00,152.22,152.29,152.15,152.24,4100.0,140.5778,140.6424,140.5131,140.5962,4100.0
2015-01-22 12:50:00,152.19,152.19,151.97,151.98,5100.0,140.5501,140.5501,140.3469,140.3561,5100.0
2015-01-22 12:55:00,152.0,152.03,151.91,151.93,3000.0,140.3746,140.4023,140.2915,140.31,3000.0
2015-01-22 13:00:00,151.92,152.06,151.9,152.06,3500.0,140.3007,140.43,140.2823,140.43,3500.0
2015-01-22 13:05:00,152.02,152.03,151.96,152.01,1600.0,140.3931,140.4023,140.3377,140.3838,1600.0
2015-01-22 13:10:00,152.0,152.06,151.93,152.0,3700.0,140.3746,140.43,140.31,140.3746,3700.0
2015-01-22 13:15:00,151.92,151.95,151.83,151.84,7500.0,140.3007,140.3284,140.2176,140.2268,7500.0
2015-01-22 13:20:00,151.79,151.84,151.7,151.7,7100.0,140.1807,140.2268,140.0975,140.0975,7100.0
2015-01-22 13:25:00,151.72,151.74,151.6,151.72,14600.0,140.116,140.1345,140.0052,140.116,14600.0
2015-01-22 13:30:00,151.76,152.09,151.76,152.06,4300.0,140.153,140.4577,140.153,140.43,4300.0
2015-01-22 13:35:00,152.04,152.09,151.95,152.02,5500.0,140.4115,140.4577,140.3284,140.3931,5500.0
2015-01-22 13:40:00,151.97,152.17,151.97,152.17,3500.0,140.3469,140.5316,140.3469,140.5316,3500.0
2015-01-22 13:45:00,152.18,152.21,152.07,152.07,3200.0,140.5408,140.5685,140.4393,140.4393,3200.0
2015-01-22 13:50:00,152.11,152.18,152.04,152.1,4900.0,140.4762,140.5408,140.4115,140.467,4900.0
2015-01-22 13:55:00,152.14,152.18,152.03,152.04,6200.0,140.5039,140.5408,140.4023,140.4115,6200.0
2015-01-22 14:00:00,152.06,152.24,152.06,152.17,3700.0,140.43,140.5962,140.43,140.5316,3700.0
2015-01-22 14:05:00,152.15,152.15,151.98,152.15,4700.0,140.5131,140.5131,140.3561,140.5131,4700.0
2015-01-22 14:10:00,152.1,152.17,151.98,152.17,33700.0,140.467,140.5316,140.3561,140.5316,33700.0
2015-01-22 14:15:00,152.14,152.27,152.11,152.2,5600.0,140.5039,140.624,140.4762,140.5593,5600.0
2015-01-22 14:20:00,152.24,152.42,152.19,152.38,5200.0,140.5962,140.7625,140.5501,140.7255,5200.0
2015-01-22 14:25:00,152.4,152.52,152.4,152.42,4400.0,140.744,140.8548,140.744,140.7625,4400.0
2015-01-22 14:30:00,152.41,152.92,152.41,152.81,5900.0,140.7532,141.2242,140.7532,141.1227,5900.0
2015-01-22 14:35:00,152.81,153.02,152.81,153.02,3900.0,141.1227,141.3166,141.1227,141.3166,3900.0
2015-01-22 14:40:00,153.01,153.06,152.82,153.06,5000.0,141.3074,141.3535,141.1319,141.3535,5000.0
2015-01-22 14:45:00,153.07,153.33,153.07,153.25,4200.0,141.3628,141.6029,141.3628,141.529,4200.0
2015-01-22 14:50:00,153.32,153.33,153.19,153.33,4200.0,141.5936,141.6029,141.4736,141.6029,4200.0
2015-01-22 14:55:00,153.42,153.66,153.27,153.52,11900.0,141.686,141.9076,141.5475,141.7784,11900.0
2015-01-22 15:00:00,153.53,153.58,153.45,153.49,12300.0,141.7876,141.8338,141.7137,141.7506,12300.0
2015-01-22 15:05:00,153.5,153.53,153.21,153.25,16800.0,141.7599,141.7876,141.4921,141.529,16800.0
2015-01-22 15:10:00,153.25,153.35,153.09,153.32,17000.0,141.529,141.6214,141.3812,141.5936,17000.0
2015-01-22 15:15:00,153.36,153.61,153.35,153.61,7600.0,141.6306,141.8615,141.6214,141.8615,7600.0
2015-01-22 15:20:00,153.67,153.72,153.41,153.42,5500.0,141.9169,141.9631,141.6768,141.686,5500.0
2015-01-22 15:25:00,153.41,153.53,153.24,153.53,10200.0,141.6768,141.7876,141.5198,141.7876,10200.0
2015-01-22 15:30:00,153.49,153.52,153.41,153.51,9800.0,141.7506,141.7784,141.6768,141.7691,9800.0
2015-01-22 15:35:00,153.5,153.58,153.38,153.57,8700.0,141.7599,141.8338,141.6491,141.8245,8700.0
2015-01-22 15:40:00,153.57,153.57,153.37,153.37,18800.0,141.8245,141.8245,141.6398,141.6398,18800.0
2015-01-22 15:45:00,153.32,153.46,153.26,153.36,27400.0,141.5936,141.7229,141.5382,141.6306,27400.0
2015-01-22 15:50:00,153.37,153.42,153.28,153.42,23100.0,141.6398,141.686,141.5567,141.686,23100.0
2015-01-22 15:55:00,153.41,153.67,153.35,153.62,49500.0,141.6768,141.9169,141.6214,141.8707,49500.0
2015-01-23 09:30:00,153.94,154.92,153.54,154.84,16200.0,142.1662,143.0713,141.7968,142.9974,16200.0
2015-01-23 09:35:00,154.92,155.3,154.58,154.6,11700.0,143.0713,143.4222,142.7573,142.7757,11700.0
2015-01-23 09:40:00,154.65,155.06,154.4,154.68,14900.0,142.8219,143.2006,142.591,142.8496,14900.0
2015-01-23 09:45:00,154.55,154.77,154.0,154.26,3800.0,142.7296,142.9327,142.2216,142.4618,3800.0
2015-01-23 09:50:00,154.15,154.15,153.78,153.79,5300.0,142.3602,142.3602,142.0185,142.0277,5300.0
2015-01-23 09:55:00,153.75,154.39,153.53,154.37,24100.0,141.9908,142.5818,141.7876,142.5633,24100.0
2015-01-23 10:00:00,154.25,154.26,153.7,153.76,9500.0,142.4525,142.4618,141.9446,142.0,9500.0
2015-01-23 10:05:00,153.7,154.02,153.63,153.91,29500.0,141.9446,142.2401,141.8799,142.1385,29500.0
2015-01-23 10:10:00,153.91,153.93,153.7,153.79,25900.0,142.1385,142.157,141.9446,142.0277,25900.0
2015-01-23 10:15:00,153.83,153.83,153.17,153.17,4600.0,142.0646,142.0646,141.4551,141.4551,4600.0
2015-01-23 10:20:00,153.22,153.45,153.09,153.16,5200.0,141.5013,141.7137,141.3812,141.4459,5200.0
2015-01-23 10:25:00,153.23,153.25,152.91,153.13,7100.0,141.5105,141.529,141.215,141.4182,7100.0
2015-01-23 10:30:00,153.11,153.41,153.11,153.2,5100.0,141.3997,141.6768,141.3997,141.4828,5100.0
2015-01-23 10:35:00,153.27,153.29,153.03,153.15,5100.0,141.5475,141.5659,141.3258,141.4366,5100.0
2015-01-23 10:40:00,153.11,153.13,152.75,152.93,8700.0,141.3997,141.4182,141.0672,141.2335,8700.0
2015-01-23 10:45:00,152.89,152.89,152.6,152.69,5100.0,141.1965,141.1965,140.9287,141.0118,5100.0
2015-01-23 10:50:00,152.7,152.72,152.35,152.72,8200.0,141.0211,141.0395,140.6978,141.0395,8200.0
2015-01-23 10:55:00,152.7,153.02,152.69,152.92,5000.0,141.0211,141.3166,141.0118,141.2242,5000.0
2015-01-23 11:00:00,152.93,153.18,152.93,153.15,3900.0,141.2335,141.4644,141.2335,141.4366,3900.0
2015-01-23 11:05:00,153.06,153.09,152.86,152.95,2200.0,141.3535,141.3812,141.1688,141.2519,2200.0
2015-01-23 11:10:00,152.93,153.08,152.81,152.92,3200.0,141.2335,141.372,141.1227,141.2242,3200.0
2015-01-23 11:15:00,153.0,153.11,152.97,153.04,4600.0,141.2981,141.3997,141.2704,141.3351,4600.0
2015-01-23 11:20:00,152.99,153.02,152.83,152.83,3100.0,141.2889,141.3166,141.1411,141.1411,3100.0
2015-01-23 11:25:00,152.86,152.98,152.8,152.94,2700.0,141.1688,141.2797,141.1134,141.2427,2700.0
2015-01-23 11:30:00,152.99,153.06,152.8,152.96,7000.0,141.2889,141.3535,141.1134,141.2612,7000.0
2015-01-23 11:35:00,152.99,153.05,152.85,152.85,2000.0,141.2889,141.3443,141.1596,141.1596,2000.0
2015-01-23 11:40:00,152.89,152.91,152.74,152.78,4200.0,141.1965,141.215,141.058,141.0949,4200.0
2015-01-23 11:45:00,152.9,152.96,152.86,152.86,1900.0,141.2058,141.2612,141.1688,141.1688,1900.0
2015-01-23 11:50:00,152.82,152.82,152.62,152.62,2400.0,141.1319,141.1319,140.9472,140.9472,2400.0
2015-01-23 11:55:00,152.6,152.65,152.45,152.65,6600.0,140.9287,140.9749,140.7902,140.9749,6600.0
2015-01-23 12:00:00,152.66,152.77,152.63,152.69,2200.0,140.9841,141.0857,140.9564,141.0118,2200.0
2015-01-23 12:05:00,152.69,152.75,152.67,152.7,2200.0,141.0118,141.0672,140.9934,141.0211,2200.0
2015-01-23 12:10:00,152.7,152.85,152.7,152.78,8600.0,141.0211,141.1596,141.0211,141.0949,8600.0
2015-01-23 12:15:00,152.74,152.74,152.4,152.41,5700.0,141.058,141.058,140.744,140.7532,5700.0
2015-01-23 12:20:00,152.37,152.54,152.37,152.5,3400.0,140.7163,140.8733,140.7163,140.8364,3400.0
2015-01-23 12:25:00,152.47,152.53,152.45,152.49,4400.0,140.8087,140.8641,140.7902,140.8271,4400.0
2015-01-23 12:30:00,152.47,152.54,152.41,152.41,4900.0,140.8087,140.8733,140.7532,140.7532,4900.0
2015-01-23 12:35:00,152.4,152.58,152.4,152.58,10600.0,140.744,140.9102,140.744,140.9102,10600.0
2015-01-23 12:40:00,152.61,152.69,152.56,152.69,3900.0,140.9379,141.0118,140.8918,141.0118,3900.0
2015-01-23 12:45:00,152.65,152.65,152.55,152.58,1800.0,140.9749,140.9749,140.8825,140.9102,1800.0
2015-01-23 12:50:00,152.56,152.62,152.5,152.5,1900.0,140.8918,140.9472,140.8364,140.8364,1900.0
2015-01-23 12:55:00,152.49,152.5,152.42,152.5,1600.0,140.8271,140.8364,140.7625,140.8364,1600.0
2015-01-23 13:00:00,152.47,152.52,152.42,152.48,3800.0,140.8087,140.8548,140.7625,140.8179,3800.0
2015-01-23 13:05:00,152.46,152.55,152.42,152.47,2300.0,140.7994,140.8825,140.7625,140.8087,2300.0
2015-01-23 13:10:00,152.51,152.57,152.42,152.44,3400.0,140.8456,140.901,140.7625,140.781,3400.0
2015-01-23 13:15:00,152.44,152.5,152.3,152.3,1800.0,140.781,140.8364,140.6517,140.6517,1800.0
2015-01-23 13:20:00,152.32,152.38,152.28,152.36,2300.0,140.6701,140.7255,140.6332,140.7071,2300.0
2015-01-23 13:25:00,152.43,152.47,152.33,152.39,2600.0,140.7717,140.8087,140.6794,140.7348,2600.0
2015-01-23 13:30:00,152.43,152.46,152.36,152.42,2300.0,140.7717,140.7994,140.7071,140.7625,2300.0
2015-01-23 13:35:00,152.41,152.46,152.36,152.45,1400.0,140.7532,140.7994,140.7071,140.7902,1400.0
2015-01-23 13:40:00,152.47,152.52,152.47,152.49,1800.0,140.8087,140.8548,140.8087,140.8271,1800.0
2015-01-23 13:45:00,152.46,152.53,152.38,152.38,2600.0,140.7994,140.8641,140.7255,140.7255,2600.0
2015-01-23 13:50:00,152.46,152.52,152.45,152.48,2400.0,140.7994,140.8548,140.7902,140.8179,2400.0
2015-01-23 13:55:00,152.5,152.51,152.35,152.39,2500.0,140.8364,140.8456,140.6978,140.7348,2500.0
2015-01-23 14:00:00,152.46,152.58,152.43,152.46,4800.0,140.7994,140.9102,140.7717,140.7994,4800.0
2015-01-23 14:05:00,152.44,152.44,152.33,152.33,2700.0,140.781,140.781,140.6794,140.6794,2700.0
2015-01-23 14:10:00,152.43,152.52,152.4,152.44,2200.0,140.7717,140.8548,140.744,140.781,2200.0
2015-01-23 14:15:00,152.45,152.51,152.34,152.51,30000.0,140.7902,140.8456,140.6886,140.8456,30000.0
2015-01-23 14:20:00,152.52,152.54,152.32,152.33,7800.0,140.8548,140.8733,140.6701,140.6794,7800.0
2015-01-23 14:25:00,152.34,152.44,152.32,152.38,4200.0,140.6886,140.781,140.6701,140.7255,4200.0
2015-01-23 14:30:00,152.41,152.45,152.28,152.35,2400.0,140.7532,140.7902,140.6332,140.6978,2400.0
2015-01-23 14:35:00,152.33,152.36,152.12,152.2,6600.0,140.6794,140.7071,140.4854,140.5593,6600.0
2015-01-23 14:40:00,152.18,152.24,152.13,152.15,3100.0,140.5408,140.5962,140.4947,140.5131,3100.0
2015-01-23 14:45:00,152.1,152.16,152.06,152.06,1900.0,140.467,140.5224,140.43,140.43,1900.0
2015-01-23 14:50:00,152.08,152.14,152.0,152.14,3700.0,140.4485,140.5039,140.3746,140.5039,3700.0
2015-01-23 14:55:00,152.09,152.13,151.97,151.97,1700.0,140.4577,140.4947,140.3469,140.3469,1700.0
2015-01-23 15:00:00,151.95,151.95,151.74,151.79,4300.0,140.3284,140.3284,140.1345,140.1807,4300.0
2015-01-23 15:05:00,151.86,151.91,151.71,151.86,4100.0,140.2453,140.2915,140.1068,140.2453,4100.0
2015-01-23 15:10:00,151.88,151.88,151.69,151.72,4100.0,140.2638,140.2638,140.0883,140.116,4100.0
2015-01-23 15:15:00,151.78,151.84,151.56,151.79,7100.0,140.1714,140.2268,139.9683,140.1807,7100.0
2015-01-23 15:20:00,151.78,151.81,151.67,151.72,4000.0,140.1714,140.1991,140.0698,140.116,4000.0
2015-01-23 15:25:00,151.72,151.77,151.64,151.74,4000.0,140.116,140.1622,140.0421,140.1345,4000.0
2015-01-23 15:30:00,151.75,151.76,151.62,151.76,7000.0,140.1437,140.153,140.0237,140.153,7000.0
2015-01-23 15:35:00,151.76,151.84,151.65,151.69,6300.0,140.153,140.2268,140.0514,140.0883,6300.0
2015-01-23 15:40:00,151.7,151.82,151.7,151.79,6200.0,140.0975,140.2084,140.0975,140.1807,6200.0
2015-01-23 15:45:00,151.78,151.78,151.62,151.64,12800.0,140.1714,140.1714,140.0237,140.0421,12800.0
2015-01-23 15:50:00,151.63,151.66,151.47,151.52,20800.0,140.0329,140.0606,139.8851,139.9313,20800.0
2015-01-23 15:55:00,151.55,151.57,151.37,151.47,22500.0,139.959,139.9775,139.7928,139.8851,22500.0
2015-01-26 09:30:00,150.97,152.31,149.57,149.58,13600.0,139.4234,140.6609,138.1305,138.1397,13600.0
2015-01-26 09:35:00,149.9,150.37,149.42,149.54,8400.0,138.4352,138.8693,137.9919,138.1028,8400.0
2015-01-26 09:40:00,149.51,149.59,148.96,149.27,11600.0,138.075,138.1489,137.5671,137.8534,11600.0
2015-01-26 09:45:00,149.46,149.46,148.94,149.12,6000.0,138.0289,138.0289,137.5486,137.7149,6000.0
2015-01-26 09:50:00,148.9,149.92,148.9,149.87,6500.0,137.5117,138.4537,137.5117,138.4075,6500.0
2015-01-26 09:55:00,149.87,150.08,149.76,149.78,17400.0,138.4075,138.6015,138.3059,138.3244,17400.0
2015-01-26 10:00:00,149.81,149.89,149.7,149.89,5500.0,138.3521,138.426,138.2505,138.426,5500.0
2015-01-26 10:05:00,149.95,150.29,149.95,150.08,5100.0,138.4814,138.7954,138.4814,138.6015,5100.0
2015-01-26 10:10:00,150.15,150.43,150.15,150.33,5100.0,138.6661,138.9247,138.6661,138.8323,5100.0
2015-01-26 10:15:00,150.37,150.37,150.22,150.22,4400.0,138.8693,138.8693,138.7307,138.7307,4400.0
2015-01-26 10:20:00,150.25,150.28,150.08,150.16,3500.0,138.7584,138.7862,138.6015,138.6753,3500.0
2015-01-26 10:25:00,150.13,150.15,149.93,149.98,11300.0,138.6476,138.6661,138.4629,138.5091,11300.0
2015-01-26 10:30:00,149.96,150.17,149.92,150.14,3200.0,138.4906,138.6846,138.4537,138.6569,3200.0
2015-01-26 10:35:00,150.18,150.27,150.14,150.19,1900.0,138.6938,138.7769,138.6569,138.703,1900.0
2015-01-26 10:40:00,150.22,150.52,150.22,150.49,3500.0,138.7307,139.0078,138.7307,138.9801,3500.0
2015-01-26 10:45:00,150.5,150.77,150.5,150.63,15500.0,138.9893,139.2387,138.9893,139.1094,15500.0
2015-01-26 10:50:00,150.77,150.94,150.73,150.94,4000.0,139.2387,139.3957,139.2017,139.3957,4000.0
2015-01-26 10:55:00,150.91,151.02,150.88,150.99,6200.0,139.368,139.4696,139.3403,139.4419,6200.0
2015-01-26 11:00:00,151.02,151.04,150.84,150.88,2300.0,139.4696,139.488,139.3033,139.3403,2300.0
2015-01-26 11:05:00,150.85,150.96,150.7,150.7,8900.0,139.3126,139.4141,139.174,139.174,8900.0
2015-01-26 11:10:00,150.67,150.87,150.62,150.87,6500.0,139.1463,139.331,139.1002,139.331,6500.0
2015-01-26 11:15:00,150.93,150.94,150.75,150.75,2500.0,139.3864,139.3957,139.2202,139.2202,2500.0
2015-01-26 11:20:00,150.72,150.9,150.6,150.86,7300.0,139.1925,139.3587,139.0817,139.3218,7300.0
2015-01-26 11:25:00,150.94,151.08,150.94,151.03,4000.0,139.3957,139.525,139.3957,139.4788,4000.0
2015-01-26 11:30:00,151.07,151.16,150.91,150.91,3100.0,139.5157,139.5989,139.368,139.368,3100.0
2015-01-26 11:35:00,150.83,150.93,150.78,150.86,1600.0,139.2941,139.3864,139.2479,139.3218,1600.0
2015-01-26 11:40:00,150.9,151.14,150.9,151.11,3100.0,139.3587,139.5804,139.3587,139.5527,3100.0
2015-01-26 11:45:00,151.1,151.24,151.1,151.22,2900.0,139.5434,139.6727,139.5434,139.6543,2900.0
2015-01-26 11:50:00,151.27,151.39,151.2,151.39,4500.0,139.7004,139.8113,139.6358,139.8113,4500.0
2015-01-26 11:55:00,151.38,151.39,151.32,151.32,2300.0,139.802,139.8113,139.7466,139.7466,2300.0
2015-01-26 12:00:00,151.37,151.37,151.23,151.25,3400.0,139.7928,139.7928,139.6635,139.682,3400.0
2015-01-26 12:05:00,151.26,151.49,151.23,151.49,10600.0,139.6912,139.9036,139.6635,139.9036,10600.0
2015-01-26 12:10:00,151.54,151.73,151.54,151.61,4300.0,139.9498,140.1253,139.9498,140.0144,4300.0
2015-01-26 12:15:00,151.61,151.75,151.54,151.75,3700.0,140.0144,140.1437,139.9498,140.1437,3700.0
2015-01-26 12:20:00,151.75,151.75,151.5,151.54,9000.0,140.1437,140.1437,139.9128,139.9498,9000.0
2015-01-26 12:25:00,151.54,151.69,151.54,151.64,7400.0,139.9498,140.0883,139.9498,140.0421,7400.0
2015-01-26 12:30:00,151.59,151.65,150.98,151.08,13200.0,139.996,140.0514,139.4326,139.525,13200.0
2015-01-26 12:35:00,151.08,151.34,151.08,151.28,5600.0,139.525,139.7651,139.525,139.7097,5600.0
2015-01-26 12:40:00,151.32,151.56,151.17,151.17,13900.0,139.7466,139.9683,139.6081,139.6081,13900.0
2015-01-26 12:45:00,151.25,151.26,151.17,151.18,1300.0,139.682,139.6912,139.6081,139.6173,1300.0
2015-01-26 12:50:00,151.27,151.55,151.27,151.45,7800.0,139.7004,139.959,139.7004,139.8667,7800.0
2015-01-26 12:55:00,151.45,151.45,151.31,151.43,4200.0,139.8667,139.8667,139.7374,139.8482,4200.0
2015-01-26 13:00:00,151.44,151.59,151.41,151.59,2900.0,139.8574,139.996,139.8297,139.996,2900.0
2015-01-26 13:05:00,151.59,151.76,151.59,151.71,4600.0,139.996,140.153,139.996,140.1068,4600.0
2015-01-26 13:10:00,151.7,151.81,151.65,151.65,4000.0,140.0975,140.1991,140.0514,140.0514,4000.0
2015-01-26 13:15:00,151.65,151.8,151.65,151.68,2300.0,140.0514,140.1899,140.0514,140.0791,2300.0
2015-01-26 13:20:00,151.67,151.73,151.67,151.73,1400.0,140.0698,140.1253,140.0698,140.1253,1400.0
2015-01-26 13:25:00,151.7,151.72,151.48,151.51,4900.0,140.0975,140.116,139.8944,139.9221,4900.0
2015-01-26 13:30:00,151.59,151.79,151.59,151.78,3100.0,139.996,140.1807,139.996,140.1714,3100.0
2015-01-26 13:35:00,151.76,151.76,151.62,151.71,3300.0,140.153,140.153,140.0237,140.1068,3300.0
2015-01-26 13:40:00,151.68,151.8,151.66,151.73,6400.0,140.0791,140.1899,140.0606,140.1253,6400.0
2015-01-26 13:45:00,151.72,152.05,151.72,152.0,19700.0,140.116,140.4208,140.116,140.3746,19700.0
2015-01-26 13:50:00,152.0,152.02,151.84,151.87,5700.0,140.3746,140.3931,140.2268,140.2545,5700.0
2015-01-26 13:55:00,151.85,152.0,151.82,151.91,5100.0,140.2361,140.3746,140.2084,140.2915,5100.0
2015-01-26 14:00:00,151.91,151.96,151.84,151.92,8400.0,140.2915,140.3377,140.2268,140.3007,8400.0
2015-01-26 14:05:00,151.87,151.94,151.81,151.88,4300.0,140.2545,140.3192,140.1991,140.2638,4300.0
2015-01-26 14:10:00,151.87,151.87,151.63,151.63,5400.0,140.2545,140.2545,140.0329,140.0329,5400.0
2015-01-26 14:15:00,151.62,151.64,151.59,151.63,5400.0,140.0237,140.0421,139.996,140.0329,5400.0
2015-01-26 14:20:00,151.64,151.72,151.57,151.72,6200.0,140.0421,140.116,139.9775,140.116,6200.0
2015-01-26 14:25:00,151.73,151.75,151.69,151.73,5700.0,140.1253,140.1437,140.0883,140.1253,5700.0
2015-01-26 14:30:00,151.72,151.73,151.52,151.54,6900.0,140.116,140.1253,139.9313,139.9498,6900.0
2015-01-26 14:35:00,151.55,151.82,151.55,151.75,5800.0,139.959,140.2084,139.959,140.1437,5800.0
2015-01-26 14:40:00,151.75,152.23,151.75,151.93,44300.0,140.1437,140.587,140.1437,140.31,44300.0
2015-01-26 14:45:00,151.91,151.93,151.7,151.93,7900.0,140.2915,140.31,140.0975,140.31,7900.0
2015-01-26 14:50:00,151.94,152.02,151.81,151.97,9300.0,140.3192,140.3931,140.1991,140.3469,9300.0
2015-01-26 14:55:00,151.97,152.18,151.94,152.02,10700.0,140.3469,140.5408,140.3192,140.3931,10700.0
2015-01-26 15:00:00,152.02,152.13,151.97,151.97,9300.0,140.3931,140.4947,140.3469,140.3469,9300.0
2015-01-26 15:05:00,151.98,152.08,151.98,152.06,9100.0,140.3561,140.4485,140.3561,140.43,9100.0
2015-01-26 15:10:00,152.01,152.18,151.98,152.13,6200.0,140.3838,140.5408,140.3561,140.4947,6200.0
2015-01-26 15:15:00,152.09,152.09,151.78,151.85,19700.0,140.4577,140.4577,140.1714,140.2361,19700.0
2015-01-26 15:20:00,151.84,151.98,151.82,151.95,8300.0,140.2268,140.3561,140.2084,140.3284,8300.0
2015-01-26 15:25:00,151.93,152.0,151.78,151.78,8000.0,140.31,140.3746,140.1714,140.1714,8000.0
2015-01-26 15:30:00,151.77,151.97,151.77,151.97,9200.0,140.1622,140.3469,140.1622,140.3469,9200.0
2015-01-26 15:35:00,151.97,152.1,151.95,152.02,17900.0,140.3469,140.467,140.3284,140.3931,17900.0
2015-01-26 15:40:00,151.97,152.01,151.79,151.85,12300.0,140.3469,140.3838,140.1807,140.2361,12300.0
2015-01-26 15:45:00,151.83,151.83,151.69,151.69,18400.0,140.2176,140.2176,140.0883,140.0883,18400.0
2015-01-26 15:50:00,151.71,151.94,151.71,151.9,14500.0,140.1068,140.3192,140.1068,140.2823,14500.0
2015-01-26 15:55:00,151.91,152.01,151.83,151.97,27500.0,140.2915,140.3838,140.2176,140.3469,27500.0
2015-01-27 09:30:00,151.05,151.15,151.05,151.09,8900.0,139.4973,139.5896,139.4973,139.5342,8900.0
2015-01-27 09:35:00,150.87,151.65,150.87,151.65,3900.0,139.331,140.0514,139.331,140.0514,3900.0
2015-01-27 09:40:00,151.65,151.65,151.0,151.04,5800.0,140.0514,140.0514,139.4511,139.488,5800.0
2015-01-27 09:45:00,151.01,151.49,150.84,150.84,8800.0,139.4603,139.9036,139.3033,139.3033,8800.0
2015-01-27 09:50:00,150.83,150.92,150.67,150.84,3900.0,139.2941,139.3772,139.1463,139.3033,3900.0
2015-01-27 09:55:00,150.87,151.14,150.77,151.14,7000.0,139.331,139.5804,139.2387,139.5804,7000.0
2015-01-27 10:00:00,150.97,151.35,150.79,151.35,12500.0,139.4234,139.7743,139.2571,139.7743,12500.0
2015-01-27 10:05:00,151.45,151.59,151.31,151.33,5500.0,139.8667,139.996,139.7374,139.7558,5500.0
2015-01-27 10:10:00,151.42,151.59,151.18,151.22,5800.0,139.839,139.996,139.6173,139.6543,5800.0
2015-01-27 10:15:00,151.25,151.46,151.16,151.21,5700.0,139.682,139.8759,139.5989,139.645,5700.0
2015-01-27 10:20:00,151.27,151.43,150.93,150.93,6300.0,139.7004,139.8482,139.3864,139.3864,6300.0
2015-01-27 10:25:00,150.95,151.2,150.85,150.85,4100.0,139.4049,139.6358,139.3126,139.3126,4100.0
2015-01-27 10:30:00,150.77,150.77,150.46,150.5,5300.0,139.2387,139.2387,138.9524,138.9893,5300.0
2015-01-27 10:35:00,150.42,150.52,150.25,150.51,6700.0,138.9154,139.0078,138.7584,138.9986,6700.0
2015-01-27 10:40:00,150.54,150.58,150.2,150.2,19500.0,139.0263,139.0632,138.7123,138.7123,19500.0
2015-01-27 10:45:00,150.19,150.19,150.05,150.12,4300.0,138.703,138.703,138.5737,138.6384,4300.0
2015-01-27 10:50:00,150.14,150.46,150.11,150.4,5000.0,138.6569,138.9524,138.6292,138.897,5000.0
2015-01-27 10:55:00,150.46,150.78,150.45,150.78,4600.0,138.9524,139.2479,138.9432,139.2479,4600.0
2015-01-27 11:00:00,150.76,151.05,150.76,151.05,6900.0,139.2294,139.4973,139.2294,139.4973,6900.0
2015-01-27 11:05:00,151.06,151.35,151.06,151.25,15500.0,139.5065,139.7743,139.5065,139.682,15500.0
2015-01-27 11:10:00,151.31,151.34,151.14,151.14,6000.0,139.7374,139.7651,139.5804,139.5804,6000.0
2015-01-27 11:15:00,151.16,151.21,150.78,150.78,5400.0,139.5989,139.645,139.2479,139.2479,5400.0
2015-01-27 11:20:00,150.85,150.88,150.5,150.5,5700.0,139.3126,139.3403,138.9893,138.9893,5700.0
2015-01-27 11:25:00,150.56,150.81,150.45,150.81,3300.0,139.0447,139.2756,138.9432,139.2756,3300.0
2015-01-27 11:30:00,150.87,151.06,150.87,151.01,2600.0,139.331,139.5065,139.331,139.4603,2600.0
2015-01-27 11:35:00,151.06,151.32,151.06,151.26,3500.0,139.5065,139.7466,139.5065,139.6912,3500.0
2015-01-27 11:40:00,151.22,151.24,151.13,151.24,9500.0,139.6543,139.6727,139.5711,139.6727,9500.0
2015-01-27 11:45:00,151.29,151.29,151.12,151.26,2300.0,139.7189,139.7189,139.5619,139.6912,2300.0
2015-01-27 11:50:00,151.26,151.27,151.0,151.05,4400.0,139.6912,139.7004,139.4511,139.4973,4400.0
2015-01-27 11:55:00,151.07,151.08,150.63,150.75,3300.0,139.5157,139.525,139.1094,139.2202,3300.0
2015-01-27 12:00:00,150.77,150.81,150.56,150.64,2200.0,139.2387,139.2756,139.0447,139.1186,2200.0
2015-01-27 12:05:00,150.67,150.72,150.64,150.72,1000.0,139.1463,139.1925,139.1186,139.1925,1000.0
2015-01-27 12:10:00,150.73,150.73,150.56,150.58,2700.0,139.2017,139.2017,139.0447,139.0632,2700.0
2015-01-27 12:15:00,150.57,150.88,150.55,150.84,7200.0,139.054,139.3403,139.0355,139.3033,7200.0
2015-01-27 12:20:00,150.77,150.95,150.76,150.94,3200.0,139.2387,139.4049,139.2294,139.3957,3200.0
2015-01-27 12:25:00,150.99,151.35,150.99,151.31,2600.0,139.4419,139.7743,139.4419,139.7374,2600.0
2015-01-27 12:30:00,151.28,151.36,151.25,151.35,2600.0,139.7097,139.7836,139.682,139.7743,2600.0
2015-01-27 12:35:00,151.38,151.38,151.17,151.17,2100.0,139.802,139.802,139.6081,139.6081,2100.0
2015-01-27 12:40:00,151.34,151.34,151.26,151.26,1400.0,139.7651,139.7651,139.6912,139.6912,1400.0
2015-01-27 12:45:00,151.17,151.26,151.12,151.12,2800.0,139.6081,139.6912,139.5619,139.5619,2800.0
2015-01-27 12:50:00,151.19,151.19,151.07,151.16,1200.0,139.6266,139.6266,139.5157,139.5989,1200.0
2015-01-27 12:55:00,151.12,151.35,151.12,151.35,1700.0,139.5619,139.7743,139.5619,139.7743,1700.0
2015-01-27 13:00:00,151.38,151.45,151.28,151.28,3000.0,139.802,139.8667,139.7097,139.7097,3000.0
2015-01-27 13:05:00,151.26,151.27,151.21,151.27,2200.0,139.6912,139.7004,139.645,139.7004,2200.0
2015-01-27 13:10:00,151.35,151.37,151.28,151.34,4900.0,139.7743,139.7928,139.7097,139.7651,4900.0
2015-01-27 13:15:00,151.36,151.66,151.36,151.59,3700.0,139.7836,140.0606,139.7836,139.996,3700.0
2015-01-27 13:20:00,151.58,151.79,151.57,151.72,4400.0,139.9867,140.1807,139.9775,140.116,4400.0
2015-01-27 13:25:00,151.71,151.75,151.58,151.68,2900.0,140.1068,140.1437,139.9867,140.0791,2900.0
2015-01-27 13:30:00,151.7,151.71,151.6,151.62,1500.0,140.0975,140.1068,140.0052,140.0237,1500.0
2015-01-27 13:35:00,151.59,151.65,151.57,151.65,1600.0,139.996,140.0514,139.9775,140.0514,1600.0
2015-01-27 13:40:00,151.7,151.7,151.51,151.53,2300.0,140.0975,140.0975,139.9221,139.9406,2300.0
2015-01-27 13:45:00,151.49,151.56,151.42,151.5,3000.0,139.9036,139.9683,139.839,139.9128,3000.0
2015-01-27 13:50:00,151.51,151.51,151.29,151.35,12900.0,139.9221,139.9221,139.7189,139.7743,12900.0
2015-01-27 13:55:00,151.32,151.46,151.25,151.41,6300.0,139.7466,139.8759,139.682,139.8297,6300.0
2015-01-27 14:00:00,151.36,151.48,151.36,151.47,4300.0,139.7836,139.8944,139.7836,139.8851,4300.0
2015-01-27 14:05:00,151.46,151.53,151.41,151.45,4900.0,139.8759,139.9406,139.8297,139.8667,4900.0
2015-01-27 14:10:00,151.43,151.58,151.4,151.5,3800.0,139.8482,139.9867,139.8205,139.9128,3800.0
2015-01-27 14:15:00,151.47,151.62,151.46,151.62,2800.0,139.8851,140.0237,139.8759,140.0237,2800.0
2015-01-27 14:20:00,151.69,151.91,151.68,151.8,2700.0,140.0883,140.2915,140.0791,140.1899,2700.0
2015-01-27 14:25:00,151.83,151.87,151.76,151.78,3300.0,140.2176,140.2545,140.153,140.1714,3300.0
2015-01-27 14:30:00,151.75,151.89,151.68,151.79,7100.0,140.1437,140.273,140.0791,140.1807,7100.0
2015-01-27 14:35:00,151.76,151.81,151.69,151.77,5400.0,140.153,140.1991,140.0883,140.1622,5400.0
2015-01-27 14:40:00,151.8,151.82,151.71,151.8,5100.0,140.1899,140.2084,140.1068,140.1899,5100.0
2015-01-27 14:45:00,151.81,152.05,151.78,151.99,16300.0,140.1991,140.4208,140.1714,140.3654,16300.0
2015-01-27 14:50:00,152.02,152.05,151.75,151.75,29900.0,140.3931,140.4208,140.1437,140.1437,29900.0
2015-01-27 14:55:00,151.66,151.69,151.45,151.45,12400.0,140.0606,140.0883,139.8667,139.8667,12400.0
2015-01-27 15:00:00,151.48,151.56,151.47,151.52,4000.0,139.8944,139.9683,139.8851,139.9313,4000.0
2015-01-27 15:05:00,151.54,151.57,151.39,151.43,7200.0,139.9498,139.9775,139.8113,139.8482,7200.0
2015-01-27 15:10:00,151.52,151.56,151.44,151.46,6200.0,139.9313,139.9683,139.8574,139.8759,6200.0
2015-01-27 15:15:00,151.41,151.48,151.31,151.31,5600.0,139.8297,139.8944,139.7374,139.7374,5600.0
2015-01-27 15:20:00,151.27,151.27,151.01,151.05,9100.0,139.7004,139.7004,139.4603,139.4973,9100.0
2015-01-27 15:25:00,151.06,151.06,150.71,150.71,6500.0,139.5065,139.5065,139.1833,139.1833,6500.0
2015-01-27 15:30:00,150.69,150.96,150.69,150.92,7900.0,139.1648,139.4141,139.1648,139.3772,7900.0
2015-01-27 15:35:00,150.92,150.92,150.71,150.91,7200.0,139.3772,139.3772,139.1833,139.368,7200.0
2015-01-27 15:40:00,150.91,151.13,150.86,151.13,6700.0,139.368,139.5711,139.3218,139.5711,6700.0
2015-01-27 15:45:00,151.14,151.2,150.99,151.06,9200.0,139.5804,139.6358,139.4419,139.5065,9200.0
2015-01-27 15:50:00,151.04,151.04,150.66,150.74,15500.0,139.488,139.488,139.1371,139.211,15500.0
2015-01-27 15:55:00,150.73,150.84,150.67,150.79,16900.0,139.2017,139.3033,139.1463,139.2571,16900.0
2015-01-28 09:30:00,151.6,151.76,151.1,151.76,18300.0,140.0052,140.153,139.5434,140.153,18300.0
2015-01-28 09:35:00,151.93,152.3,151.58,151.93,5300.0,140.31,140.6517,139.9867,140.31,5300.0
2015-01-28 09:40:00,151.93,152.14,151.58,151.84,20600.0,140.31,140.5039,139.9867,140.2268,20600.0
2015-01-28 09:45:00,151.93,151.99,151.58,151.66,4800.0,140.31,140.3654,139.9867,140.0606,4800.0
2015-01-28 09:50:00,151.76,152.12,151.72,151.73,12100.0,140.153,140.4854,140.116,140.1253,12100.0
2015-01-28 09:55:00,151.72,151.78,151.5,151.61,46700.0,140.116,140.1714,139.9128,140.0144,46700.0
2015-01-28 10:00:00,151.62,151.71,151.44,151.51,21700.0,140.0237,140.1068,139.8574,139.9221,21700.0
2015-01-28 10:05:00,151.6,151.83,151.45,151.6,56400.0,140.0052,140.2176,139.8667,140.0052,56400.0
2015-01-28 10:10:00,151.62,151.77,151.52,151.54,3500.0,140.0237,140.1622,139.9313,139.9498,3500.0
2015-01-28 10:15:00,151.44,151.55,151.24,151.45,5400.0,139.8574,139.959,139.6727,139.8667,5400.0
2015-01-28 10:20:00,151.53,151.55,151.37,151.5,2200.0,139.9406,139.959,139.7928,139.9128,2200.0
2015-01-28 10:25:00,151.47,151.68,151.42,151.55,6300.0,139.8851,140.0791,139.839,139.959,6300.0
2015-01-28 10:30:00,151.59,151.68,151.0,151.0,11300.0,139.996,140.0791,139.4511,139.4511,11300.0
2015-01-28 10:35:00,150.98,151.0,150.73,150.86,5200.0,139.4326,139.4511,139.2017,139.3218,5200.0
2015-01-28 10:40:00,150.77,150.84,150.32,150.32,4800.0,139.2387,139.3033,138.8231,138.8231,4800.0
2015-01-28 10:45:00,150.28,150.36,150.14,150.26,2500.0,138.7862,138.86,138.6569,138.7677,2500.0
2015-01-28 10:50:00,150.27,150.46,150.1,150.16,14200.0,138.7769,138.9524,138.6199,138.6753,14200.0
2015-01-28 10:55:00,150.1,150.13,149.7,149.86,7800.0,138.6199,138.6476,138.2505,138.3983,7800.0
2015-01-28 11:00:00,149.81,150.09,149.73,150.01,3600.0,138.3521,138.6107,138.2782,138.5368,3600.0
2015-01-28 11:05:00,150.01,150.24,150.0,150.24,3100.0,138.5368,138.7492,138.5276,138.7492,3100.0
2015-01-28 11:10:00,150.2,150.33,150.2,150.23,5800.0,138.7123,138.8323,138.7123,138.74,5800.0
2015-01-28 11:15:00,150.12,150.34,149.98,150.31,3100.0,138.6384,138.8416,138.5091,138.8139,3100.0
2015-01-28 11:20:00,150.38,150.45,150.21,150.45,2400.0,138.8785,138.9432,138.7215,138.9432,2400.0
2015-01-28 11:25:00,150.36,150.7,150.29,150.66,3400.0,138.86,139.174,138.7954,139.1371,3400.0
2015-01-28 11:30:00,150.65,150.99,150.51,150.96,2400.0,139.1279,139.4419,138.9986,139.4141,2400.0
2015-01-28 11:35:00,150.96,151.04,150.86,150.95,7600.0,139.4141,139.488,139.3218,139.4049,7600.0
2015-01-28 11:40:00,150.94,150.94,150.69,150.75,4600.0,139.3957,139.3957,139.1648,139.2202,4600.0
2015-01-28 11:45:00,150.71,151.04,150.7,150.98,17900.0,139.1833,139.488,139.174,139.4326,17900.0
2015-01-28 11:50:00,151.0,151.01,150.73,150.75,2700.0,139.4511,139.4603,139.2017,139.2202,2700.0
2015-01-28 11:55:00,150.76,150.82,150.7,150.76,2600.0,139.2294,139.2849,139.174,139.2294,2600.0
2015-01-28 12:00:00,150.79,150.97,150.79,150.89,3300.0,139.2571,139.4234,139.2571,139.3495,3300.0
2015-01-28 12:05:00,150.9,151.01,150.84,150.87,7200.0,139.3587,139.4603,139.3033,139.331,7200.0
2015-01-28 12:10:00,150.85,150.85,150.62,150.67,2200.0,139.3126,139.3126,139.1002,139.1463,2200.0
2015-01-28 12:15:00,150.67,150.85,150.54,150.78,5000.0,139.1463,139.3126,139.0263,139.2479,5000.0
2015-01-28 12:20:00,150.86,150.86,150.74,150.77,2500.0,139.3218,139.3218,139.211,139.2387,2500.0
2015-01-28 12:25:00,150.67,150.81,150.64,150.8,4300.0,139.1463,139.2756,139.1186,139.2664,4300.0
2015-01-28 12:30:00,150.74,150.76,150.7,150.76,1100.0,139.211,139.2294,139.174,139.2294,1100.0
2015-01-28 12:35:00,150.76,150.82,150.7,150.76,5600.0,139.2294,139.2849,139.174,139.2294,5600.0
2015-01-28 12:40:00,150.77,150.83,150.77,150.78,1400.0,139.2387,139.2941,139.2387,139.2479,1400.0
2015-01-28 12:45:00,150.84,150.91,150.84,150.84,1800.0,139.3033,139.368,139.3033,139.3033,1800.0
2015-01-28 12:50:00,150.84,150.85,150.69,150.71,2800.0,139.3033,139.3126,139.1648,139.1833,2800.0
2015-01-28 12:55:00,150.72,150.85,150.72,150.79,3800.0,139.1925,139.3126,139.1925,139.2571,3800.0
2015-01-28 13:00:00,150.79,150.83,150.6,150.79,8000.0,139.2571,139.2941,139.0817,139.2571,8000.0
2015-01-28 13:05:00,150.78,150.81,150.61,150.78,4800.0,139.2479,139.2756,139.0909,139.2479,4800.0
2015-01-28 13:10:00,150.77,150.93,150.65,150.89,37500.0,139.2387,139.3864,139.1279,139.3495,37500.0
2015-01-28 13:15:00,150.85,150.91,150.59,150.64,28600.0,139.3126,139.368,139.0724,139.1186,28600.0
2015-01-28 13:20:00,150.54,150.81,150.54,150.76,3300.0,139.0263,139.2756,139.0263,139.2294,3300.0
2015-01-28 13:25:00,150.76,150.83,150.47,150.63,4500.0,139.2294,139.2941,138.9616,139.1094,4500.0
2015-01-28 13:30:00,150.63,150.63,150.45,150.54,3200.0,139.1094,139.1094,138.9432,139.0263,3200.0
2015-01-28 13:35:00,150.54,150.88,150.54,150.83,5300.0,139.0263,139.3403,139.0263,139.2941,5300.0
2015-01-28 13:40:00,150.83,150.92,150.8,150.85,3800.0,139.2941,139.3772,139.2664,139.3126,3800.0
2015-01-28 13:45:00,150.86,150.87,150.82,150.87,3800.0,139.3218,139.331,139.2849,139.331,3800.0
2015-01-28 13:50:00,150.89,151.0,150.88,150.97,3700.0,139.3495,139.4511,139.3403,139.4234,3700.0
2015-01-28 13:55:00,150.98,150.98,150.58,150.58,12600.0,139.4326,139.4326,139.0632,139.0632,12600.0
2015-01-28 14:00:00,150.6,151.15,150.19,150.94,19000.0,139.0817,139.5896,138.703,139.3957,19000.0
2015-01-28 14:05:00,150.84,150.9,150.39,150.39,10900.0,139.3033,139.3587,138.8877,138.8877,10900.0
2015-01-28 14:10:00,150.4,150.61,150.0,150.61,6500.0,138.897,139.0909,138.5276,139.0909,6500.0
2015-01-28 14:15:00,150.46,150.73,150.43,150.62,11700.0,138.9524,139.2017,138.9247,139.1002,11700.0
2015-01-28 14:20:00,150.62,150.76,150.34,150.51,7400.0,139.1002,139.2294,138.8416,138.9986,7400.0
2015-01-28 14:25:00,150.5,150.57,150.13,150.22,7400.0,138.9893,139.054,138.6476,138.7307,7400.0
2015-01-28 14:30:00,150.25,150.31,149.83,149.91,13800.0,138.7584,138.8139,138.3706,138.4445,13800.0
2015-01-28 14:35:00,150.02,150.36,149.95,150.23,5100.0,138.546,138.86,138.4814,138.74,5100.0
2015-01-28 14:40:00,150.22,150.64,150.21,150.39,12400.0,138.7307,139.1186,138.7215,138.8877,12400.0
2015-01-28 14:45:00,150.35,150.53,150.32,150.32,4200.0,138.8508,139.017,138.8231,138.8231,4200.0
2015-01-28 14:50:00,150.34,150.69,150.34,150.63,6300.0,138.8416,139.1648,138.8416,139.1094,6300.0
2015-01-28 14:55:00,150.67,150.69,150.56,150.63,5000.0,139.1463,139.1648,139.0447,139.1094,5000.0
2015-01-28 15:00:00,150.55,150.73,150.41,150.41,6300.0,139.0355,139.2017,138.9062,138.9062,6300.0
2015-01-28 15:05:00,150.45,150.48,150.18,150.31,6300.0,138.9432,138.9709,138.6938,138.8139,6300.0
2015-01-28 15:10:00,150.36,150.48,150.04,150.04,6000.0,138.86,138.9709,138.5645,138.5645,6000.0
2015-01-28 15:15:00,150.06,150.11,149.67,149.68,5300.0,138.583,138.6292,138.2228,138.232,5300.0
2015-01-28 15:20:00,149.65,149.86,149.65,149.7,23900.0,138.2043,138.3983,138.2043,138.2505,23900.0
2015-01-28 15:25:00,149.68,149.69,149.46,149.68,5600.0,138.232,138.2413,138.0289,138.232,5600.0
2015-01-28 15:30:00,149.68,149.74,149.27,149.27,9100.0,138.232,138.2875,137.8534,137.8534,9100.0
2015-01-28 15:35:00,149.23,149.43,149.11,149.17,6700.0,137.8165,138.0012,137.7056,137.7611,6700.0
2015-01-28 15:40:00,149.12,149.13,148.49,148.78,24200.0,137.7149,137.7241,137.1331,137.4009,24200.0
2015-01-28 15:45:00,148.78,149.14,148.52,149.13,24100.0,137.4009,137.7333,137.1608,137.7241,24100.0
2015-01-28 15:50:00,149.11,149.27,148.92,149.24,19200.0,137.7056,137.8534,137.5302,137.8257,19200.0
2015-01-28 15:55:00,149.2,149.27,148.88,148.92,43100.0,137.7888,137.8534,137.4932,137.5302,43100.0
2015-01-29 09:30:00,149.0,149.0,148.39,148.71,14600.0,137.6041,137.6041,137.0407,137.3362,14600.0
2015-01-29 09:35:00,148.52,148.86,148.25,148.36,9600.0,137.1608,137.4748,136.9114,137.013,9600.0
2015-01-29 09:40:00,148.38,148.44,148.0,148.34,9300.0,137.0315,137.0869,136.6805,136.9945,9300.0
2015-01-29 09:45:00,148.23,148.27,147.78,147.99,8200.0,136.8929,136.9299,136.4774,136.6713,8200.0
2015-01-29 09:50:00,148.04,148.23,147.9,148.06,3200.0,136.7175,136.8929,136.5882,136.7359,3200.0
2015-01-29 09:55:00,148.14,148.52,147.84,148.24,5900.0,136.8098,137.1608,136.5328,136.9022,5900.0
2015-01-29 10:00:00,148.22,148.22,147.87,147.98,23900.0,136.8837,136.8837,136.5605,136.6621,23900.0
2015-01-29 10:05:00,147.91,148.04,147.6,147.69,32000.0,136.5974,136.7175,136.3111,136.3942,32000.0
2015-01-29 10:10:00,147.63,147.84,147.63,147.75,3900.0,136.3388,136.5328,136.3388,136.4497,3900.0
2015-01-29 10:15:00,147.75,147.79,147.62,147.68,8100.0,136.4497,136.4866,136.3296,136.385,8100.0
2015-01-29 10:20:00,147.54,147.67,147.04,147.05,16100.0,136.2557,136.3758,135.794,135.8032,16100.0
2015-01-29 10:25:00,147.11,147.46,147.11,147.38,7700.0,135.8586,136.1818,135.8586,136.108,7700.0
2015-01-29 10:30:00,147.46,147.46,146.82,146.86,15700.0,136.1818,136.1818,135.5908,135.6277,15700.0
2015-01-29 10:35:00,146.82,146.96,146.54,146.61,8500.0,135.5908,135.7201,135.3322,135.3968,8500.0
2015-01-29 10:40:00,146.62,146.62,146.2,146.32,9200.0,135.4061,135.4061,135.0182,135.129,9200.0
2015-01-29 10:45:00,146.4,146.61,146.22,146.61,5200.0,135.2029,135.3968,135.0367,135.3968,5200.0
2015-01-29 10:50:00,146.54,146.66,146.32,146.58,10100.0,135.3322,135.443,135.129,135.3691,10100.0
2015-01-29 10:55:00,146.6,146.76,146.6,146.76,7100.0,135.3876,135.5354,135.3876,135.5354,7100.0
2015-01-29 11:00:00,146.76,146.76,146.51,146.54,19300.0,135.5354,135.5354,135.3045,135.3322,19300.0
2015-01-29 11:05:00,146.57,146.95,146.57,146.91,7300.0,135.3599,135.7108,135.3599,135.6739,7300.0
2015-01-29 11:10:00,146.99,147.25,146.98,147.25,4100.0,135.7478,135.9879,135.7385,135.9879,4100.0
2015-01-29 11:15:00,147.27,147.56,147.25,147.4,5400.0,136.0064,136.2742,135.9879,136.1264,5400.0
2015-01-29 11:20:00,147.44,147.67,147.42,147.45,6600.0,136.1634,136.3758,136.1449,136.1726,6600.0
2015-01-29 11:25:00,147.44,147.44,147.12,147.3,3300.0,136.1634,136.1634,135.8678,136.0341,3300.0
2015-01-29 11:30:00,147.34,147.46,147.23,147.25,16900.0,136.071,136.1818,135.9694,135.9879,16900.0
2015-01-29 11:35:00,147.23,147.32,147.03,147.31,4800.0,135.9694,136.0525,135.7847,136.0433,4800.0
2015-01-29 11:40:00,147.35,147.46,147.35,147.44,4700.0,136.0802,136.1818,136.0802,136.1634,4700.0
2015-01-29 11:45:00,147.49,147.53,147.34,147.43,7600.0,136.2095,136.2465,136.071,136.1541,7600.0
2015-01-29 11:50:00,147.48,147.77,147.48,147.59,4400.0,136.2003,136.4681,136.2003,136.3019,4400.0
2015-01-29 11:55:00,147.58,147.62,147.32,147.32,7400.0,136.2927,136.3296,136.0525,136.0525,7400.0
2015-01-29 12:00:00,147.31,147.46,147.12,147.29,6300.0,136.0433,136.1818,135.8678,136.0248,6300.0
2015-01-29 12:05:00,147.33,147.55,147.33,147.53,5900.0,136.0618,136.265,136.0618,136.2465,5900.0
2015-01-29 12:10:00,147.6,147.62,147.46,147.5,10700.0,136.3111,136.3296,136.1818,136.2188,10700.0
2015-01-29 12:15:00,147.49,147.58,147.46,147.51,4600.0,136.2095,136.2927,136.1818,136.228,4600.0
2015-01-29 12:20:00,147.5,147.58,147.37,147.48,12400.0,136.2188,136.2927,136.0987,136.2003,12400.0
2015-01-29 12:25:00,147.48,147.55,147.35,147.53,7000.0,136.2003,136.265,136.0802,136.2465,7000.0
2015-01-29 12:30:00,147.51,147.52,147.37,147.47,4900.0,136.228,136.2372,136.0987,136.1911,4900.0
2015-01-29 12:35:00,147.48,147.57,147.43,147.49,8800.0,136.2003,136.2834,136.1541,136.2095,8800.0
2015-01-29 12:40:00,147.53,147.57,147.42,147.5,5900.0,136.2465,136.2834,136.1449,136.2188,5900.0
2015-01-29 12:45:00,147.44,147.61,147.38,147.55,4700.0,136.1634,136.3204,136.108,136.265,4700.0
2015-01-29 12:50:00,147.46,147.52,147.34,147.42,6300.0,136.1818,136.2372,136.071,136.1449,6300.0
2015-01-29 12:55:00,147.41,147.7,147.37,147.63,6100.0,136.1357,136.4035,136.0987,136.3388,6100.0
2015-01-29 13:00:00,147.65,147.65,147.45,147.49,6100.0,136.3573,136.3573,136.1726,136.2095,6100.0
2015-01-29 13:05:00,147.47,147.54,147.25,147.41,5000.0,136.1911,136.2557,135.9879,136.1357,5000.0
2015-01-29 13:10:00,147.4,147.64,147.4,147.51,3600.0,136.1264,136.3481,136.1264,136.228,3600.0
2015-01-29 13:15:00,147.55,147.82,147.55,147.76,4600.0,136.265,136.5143,136.265,136.4589,4600.0
2015-01-29 13:20:00,147.77,148.03,147.76,147.96,5500.0,136.4681,136.7082,136.4589,136.6436,5500.0
2015-01-29 13:25:00,147.99,148.14,147.99,148.11,4700.0,136.6713,136.8098,136.6713,136.7821,4700.0
2015-01-29 13:30:00,148.07,148.08,147.86,147.86,3900.0,136.7452,136.7544,136.5512,136.5512,3900.0
2015-01-29 13:35:00,147.91,148.08,147.9,148.02,6300.0,136.5974,136.7544,136.5882,136.699,6300.0
2015-01-29 13:40:00,148.02,148.28,147.97,148.25,7100.0,136.699,136.9391,136.6528,136.9114,7100.0
2015-01-29 13:45:00,148.22,148.37,148.13,148.25,18100.0,136.8837,137.0222,136.8006,136.9114,18100.0
2015-01-29 13:50:00,148.25,148.51,148.25,148.39,8200.0,136.9114,137.1515,136.9114,137.0407,8200.0
2015-01-29 13:55:00,148.39,148.4,148.16,148.17,11100.0,137.0407,137.0499,136.8283,136.8375,11100.0
2015-01-29 14:00:00,148.18,148.18,148.06,148.17,9100.0,136.8468,136.8468,136.7359,136.8375,9100.0
2015-01-29 14:05:00,148.22,148.25,148.01,148.01,8200.0,136.8837,136.9114,136.6898,136.6898,8200.0
2015-01-29 14:10:00,148.0,148.08,147.95,148.08,3900.0,136.6805,136.7544,136.6344,136.7544,3900.0
2015-01-29 14:15:00,148.13,148.17,147.95,147.95,9600.0,136.8006,136.8375,136.6344,136.6344,9600.0
2015-01-29 14:20:00,147.98,148.24,147.98,148.24,7300.0,136.6621,136.9022,136.6621,136.9022,7300.0
2015-01-29 14:25:00,148.31,148.46,148.3,148.45,9600.0,136.9668,137.1054,136.9576,137.0961,9600.0
2015-01-29 14:30:00,148.54,148.71,148.54,148.71,6000.0,137.1792,137.3362,137.1792,137.3362,6000.0
2015-01-29 14:35:00,148.71,148.82,148.7,148.82,9000.0,137.3362,137.4378,137.327,137.4378,9000.0
2015-01-29 14:40:00,148.81,148.86,148.77,148.8,6600.0,137.4286,137.4748,137.3916,137.4193,6600.0
2015-01-29 14:45:00,148.82,148.92,148.77,148.81,7800.0,137.4378,137.5302,137.3916,137.4286,7800.0
2015-01-29 14:50:00,148.79,148.81,148.67,148.74,7500.0,137.4101,137.4286,137.2993,137.3639,7500.0
2015-01-29 14:55:00,148.74,148.82,148.63,148.8,14100.0,137.3639,137.4378,137.2624,137.4193,14100.0
2015-01-29 15:00:00,148.79,148.9,148.76,148.78,23800.0,137.4101,137.5117,137.3824,137.4009,23800.0
2015-01-29 15:05:00,148.77,149.11,148.77,149.1,4400.0,137.3916,137.7056,137.3916,137.6964,4400.0
2015-01-29 15:10:00,149.06,149.06,148.89,148.95,6400.0,137.6595,137.6595,137.5025,137.5579,6400.0
2015-01-29 15:15:00,148.96,149.33,148.93,149.31,4900.0,137.5671,137.9088,137.5394,137.8903,4900.0
2015-01-29 15:20:00,149.35,149.55,149.25,149.5,4900.0,137.9273,138.112,137.8349,138.0658,4900.0
2015-01-29 15:25:00,149.59,149.72,149.48,149.53,7800.0,138.1489,138.269,138.0473,138.0935,7800.0
2015-01-29 15:30:00,149.55,149.78,149.53,149.62,7200.0,138.112,138.3244,138.0935,138.1766,7200.0
2015-01-29 15:35:00,149.6,149.83,149.57,149.82,17000.0,138.1582,138.3706,138.1305,138.3613,17000.0
2015-01-29 15:40:00,149.81,149.96,149.61,149.64,8900.0,138.3521,138.4906,138.1674,138.1951,8900.0
2015-01-29 15:45:00,149.55,149.58,149.42,149.53,10200.0,138.112,138.1397,137.9919,138.0935,10200.0
2015-01-29 15:50:00,149.55,149.69,149.38,149.66,10200.0,138.112,138.2413,137.955,138.2136,10200.0
2015-01-29 15:55:00,149.66,149.73,149.48,149.69,20600.0,138.2136,138.2782,138.0473,138.2413,20600.0
2015-01-30 09:30:00,148.02,148.79,147.86,148.79,8000.0,136.699,137.4101,136.5512,137.4101,8000.0
2015-01-30 09:35:00,149.22,149.65,148.62,148.62,9600.0,137.8072,138.2043,137.2531,137.2531,9600.0
2015-01-30 09:40:00,148.42,148.98,148.41,148.83,4500.0,137.0684,137.5856,137.0592,137.4471,4500.0
2015-01-30 09:45:00,148.8,149.0,148.66,148.87,4100.0,137.4193,137.6041,137.2901,137.484,4100.0
2015-01-30 09:50:00,148.69,148.69,148.07,148.38,5000.0,137.3178,137.3178,136.7452,137.0315,5000.0
2015-01-30 09:55:00,148.42,148.66,148.01,148.02,4100.0,137.0684,137.2901,136.6898,136.699,4100.0
2015-01-30 10:00:00,148.07,148.14,147.76,148.08,6500.0,136.7452,136.8098,136.4589,136.7544,6500.0
2015-01-30 10:05:00,148.2,148.29,147.81,147.95,4100.0,136.8652,136.9484,136.5051,136.6344,4100.0
2015-01-30 10:10:00,147.92,148.01,147.7,147.75,4700.0,136.6067,136.6898,136.4035,136.4497,4700.0
2015-01-30 10:15:00,147.75,147.79,147.51,147.58,11500.0,136.4497,136.4866,136.228,136.2927,11500.0
2015-01-30 10:20:00,147.54,147.78,147.41,147.47,5700.0,136.2557,136.4774,136.1357,136.1911,5700.0
2015-01-30 10:25:00,147.42,147.66,147.42,147.47,10200.0,136.1449,136.3665,136.1449,136.1911,10200.0
2015-01-30 10:30:00,147.32,147.34,146.78,146.88,7200.0,136.0525,136.071,135.5538,135.6462,7200.0
2015-01-30 10:35:00,146.88,147.01,146.78,146.9,5000.0,135.6462,135.7663,135.5538,135.6647,5000.0
2015-01-30 10:40:00,146.96,147.26,146.95,147.1,3100.0,135.7201,135.9971,135.7108,135.8494,3100.0
2015-01-30 10:45:00,147.14,147.32,147.12,147.12,3900.0,135.8863,136.0525,135.8678,135.8678,3900.0
2015-01-30 10:50:00,147.09,147.09,146.44,146.44,6400.0,135.8401,135.8401,135.2398,135.2398,6400.0
2015-01-30 10:55:00,146.44,146.56,146.24,146.44,11800.0,135.2398,135.3507,135.0551,135.2398,11800.0
2015-01-30 11:00:00,146.51,146.93,146.46,146.92,9400.0,135.3045,135.6924,135.2583,135.6831,9400.0
2015-01-30 11:05:00,146.91,146.91,146.55,146.55,29500.0,135.6739,135.6739,135.3414,135.3414,29500.0
2015-01-30 11:10:00,146.5,146.56,145.96,146.1,7700.0,135.2953,135.3507,134.7966,134.9259,7700.0
2015-01-30 11:15:00,146.12,146.31,146.05,146.31,4200.0,134.9443,135.1198,134.8797,135.1198,4200.0
2015-01-30 11:20:00,146.31,146.57,146.26,146.5,4400.0,135.1198,135.3599,135.0736,135.2953,4400.0
2015-01-30 11:25:00,146.53,147.11,146.53,147.05,6300.0,135.323,135.8586,135.323,135.8032,6300.0
2015-01-30 11:30:00,147.05,147.37,147.05,147.12,5900.0,135.8032,136.0987,135.8032,135.8678,5900.0
2015-01-30 11:35:00,147.15,147.15,146.86,146.93,1200.0,135.8955,135.8955,135.6277,135.6924,1200.0
2015-01-30 11:40:00,146.98,146.98,146.53,146.84,2700.0,135.7385,135.7385,135.323,135.6093,2700.0
2015-01-30 11:45:00,146.8,147.17,146.75,146.98,2600.0,135.5723,135.914,135.5261,135.7385,2600.0
2015-01-30 11:50:00,147.01,147.02,146.72,146.85,2300.0,135.7663,135.7755,135.4984,135.6185,2300.0
2015-01-30 11:55:00,146.89,147.63,146.89,147.56,5700.0,135.6554,136.3388,135.6554,136.2742,5700.0
2015-01-30 12:00:00,147.61,147.84,147.57,147.83,4700.0,136.3204,136.5328,136.2834,136.5235,4700.0
2015-01-30 12:05:00,147.82,147.88,147.68,147.84,2100.0,136.5143,136.5697,136.385,136.5328,2100.0
2015-01-30 12:10:00,147.83,148.11,147.73,148.04,8300.0,136.5235,136.7821,136.4312,136.7175,8300.0
2015-01-30 12:15:00,148.07,148.22,148.06,148.13,2300.0,136.7452,136.8837,136.7359,136.8006,2300.0
2015-01-30 12:20:00,148.09,148.19,147.93,148.13,4000.0,136.7637,136.856,136.6159,136.8006,4000.0
2015-01-30 12:25:00,148.18,148.22,148.1,148.13,3900.0,136.8468,136.8837,136.7729,136.8006,3900.0
2015-01-30 12:30:00,148.11,148.11,147.78,147.87,4100.0,136.7821,136.7821,136.4774,136.5605,4100.0
2015-01-30 12:35:00,147.87,147.87,147.75,147.77,2400.0,136.5605,136.5605,136.4497,136.4681,2400.0
2015-01-30 12:40:00,147.77,147.84,147.7,147.7,3600.0,136.4681,136.5328,136.4035,136.4035,3600.0
2015-01-30 12:45:00,147.71,147.79,147.67,147.71,3300.0,136.4127,136.4866,136.3758,136.4127,3300.0
2015-01-30 12:50:00,147.72,147.74,147.49,147.49,6400.0,136.422,136.4404,136.2095,136.2095,6400.0
2015-01-30 12:55:00,147.46,147.47,147.31,147.42,3100.0,136.1818,136.1911,136.0433,136.1449,3100.0
2015-01-30 13:00:00,147.38,147.67,147.37,147.67,3100.0,136.108,136.3758,136.0987,136.3758,3100.0
2015-01-30 13:05:00,147.59,147.61,147.45,147.58,3400.0,136.3019,136.3204,136.1726,136.2927,3400.0
2015-01-30 13:10:00,147.52,147.52,147.36,147.42,3300.0,136.2372,136.2372,136.0895,136.1449,3300.0
2015-01-30 13:15:00,147.33,147.44,147.15,147.44,2700.0,136.0618,136.1634,135.8955,136.1634,2700.0
2015-01-30 13:20:00,147.44,147.61,147.41,147.46,3700.0,136.1634,136.3204,136.1357,136.1818,3700.0
2015-01-30 13:25:00,147.41,147.75,147.35,147.73,4700.0,136.1357,136.4497,136.0802,136.4312,4700.0
2015-01-30 13:30:00,147.69,147.86,147.6,147.86,3000.0,136.3942,136.5512,136.3111,136.5512,3000.0
2015-01-30 13:35:00,147.79,147.86,147.76,147.77,3400.0,136.4866,136.5512,136.4589,136.4681,3400.0
2015-01-30 13:40:00,147.77,148.0,147.68,148.0,3500.0,136.4681,136.6805,136.385,136.6805,3500.0
2015-01-30 13:45:00,148.0,148.17,147.94,148.17,3600.0,136.6805,136.8375,136.6251,136.8375,3600.0
2015-01-30 13:50:00,148.15,148.17,148.04,148.1,3000.0,136.8191,136.8375,136.7175,136.7729,3000.0
2015-01-30 13:55:00,148.02,148.19,147.92,148.01,4600.0,136.699,136.856,136.6067,136.6898,4600.0
2015-01-30 14:00:00,148.0,148.06,147.84,147.88,3000.0,136.6805,136.7359,136.5328,136.5697,3000.0
2015-01-30 14:05:00,147.87,148.1,147.87,148.08,5100.0,136.5605,136.7729,136.5605,136.7544,5100.0
2015-01-30 14:10:00,148.04,148.06,147.77,147.83,4500.0,136.7175,136.7359,136.4681,136.5235,4500.0
2015-01-30 14:15:00,147.8,148.14,147.75,148.13,7900.0,136.4958,136.8098,136.4497,136.8006,7900.0
2015-01-30 14:20:00,148.1,148.24,148.05,148.16,5100.0,136.7729,136.9022,136.7267,136.8283,5100.0
2015-01-30 14:25:00,148.23,148.58,148.21,148.58,4400.0,136.8929,137.2162,136.8745,137.2162,4400.0
2015-01-30 14:30:00,148.61,148.73,148.57,148.57,3300.0,137.2439,137.3547,137.2069,137.2069,3300.0
2015-01-30 14:35:00,148.56,148.6,148.36,148.4,4600.0,137.1977,137.2346,137.013,137.0499,4600.0
2015-01-30 14:40:00,148.44,148.54,148.09,148.09,4200.0,137.0869,137.1792,136.7637,136.7637,4200.0
2015-01-30 14:45:00,148.08,148.1,147.7,147.74,5300.0,136.7544,136.7729,136.4035,136.4404,5300.0
2015-01-30 14:50:00,147.69,147.76,147.5,147.7,7200.0,136.3942,136.4589,136.2188,136.4035,7200.0
2015-01-30 14:55:00,147.71,147.72,147.33,147.36,5500.0,136.4127,136.422,136.0618,136.0895,5500.0
2015-01-30 15:00:00,147.4,147.62,147.35,147.35,5700.0,136.1264,136.3296,136.0802,136.0802,5700.0
2015-01-30 15:05:00,147.36,147.52,147.01,147.11,6900.0,136.0895,136.2372,135.7663,135.8586,6900.0
2015-01-30 15:10:00,147.12,147.35,147.1,147.34,6200.0,135.8678,136.0802,135.8494,136.071,6200.0
2015-01-30 15:15:00,147.3,147.3,146.9,146.9,11200.0,136.0341,136.0341,135.6647,135.6647,11200.0
2015-01-30 15:20:00,146.9,147.01,146.52,146.95,7200.0,135.6647,135.7663,135.3137,135.7108,7200.0
2015-01-30 15:25:00,146.96,147.19,146.78,147.18,15300.0,135.7201,135.9325,135.5538,135.9233,15300.0
2015-01-30 15:30:00,147.14,147.2,146.83,147.1,30700.0,135.8863,135.9417,135.6,135.8494,30700.0
2015-01-30 15:35:00,147.09,147.27,146.97,147.05,27700.0,135.8401,136.0064,135.7293,135.8032,27700.0
2015-01-30 15:40:00,147.07,147.07,146.54,146.78,29400.0,135.8217,135.8217,135.3322,135.5538,29400.0
2015-01-30 15:45:00,146.79,146.95,146.52,146.55,43200.0,135.5631,135.7108,135.3137,135.3414,43200.0
2015-01-30 15:50:00,146.54,146.58,146.31,146.42,19600.0,135.3322,135.3691,135.1198,135.2214,19600.0
2015-01-30 15:55:00,146.4,146.61,146.26,146.47,103400.0,135.2029,135.3968,135.0736,135.2676,103400.0
2015-02-02 09:30:00,146.88,147.11,145.95,146.19,17300.0,135.6462,135.8586,134.7873,135.009,17300.0
2015-02-02 09:35:00,146.32,146.39,145.99,146.0,4700.0,135.129,135.1937,134.8243,134.8335,4700.0
2015-02-02 09:40:00,145.73,145.86,144.55,144.72,30500.0,134.5842,134.7042,133.4944,133.6514,30500.0
2015-02-02 09:45:00,144.77,145.23,144.64,144.84,8700.0,133.6976,134.1224,133.5775,133.7622,8700.0
2015-02-02 09:50:00,144.66,144.67,144.31,144.35,6300.0,133.596,133.6052,133.2728,133.3097,6300.0
2015-02-02 09:55:00,144.37,144.61,144.0,144.0,7200.0,133.3282,133.5498,132.9865,132.9865,7200.0
2015-02-02 10:00:00,144.0,144.42,143.56,144.06,14800.0,132.9865,133.3743,132.5801,133.0419,14800.0
2015-02-02 10:05:00,144.05,144.05,143.64,143.79,12500.0,133.0326,133.0326,132.654,132.7925,12500.0
2015-02-02 10:10:00,143.72,144.31,143.53,144.12,18800.0,132.7279,133.2728,132.5524,133.0973,18800.0
2015-02-02 10:15:00,144.06,144.46,144.05,144.33,20400.0,133.0419,133.4113,133.0326,133.2912,20400.0
2015-02-02 10:20:00,144.32,144.48,143.97,143.97,27900.0,133.282,133.4298,132.9588,132.9588,27900.0
2015-02-02 10:25:00,143.98,144.25,143.81,143.81,49700.0,132.968,133.2173,132.811,132.811,49700.0
2015-02-02 10:30:00,143.83,144.18,143.7,144.16,9100.0,132.8295,133.1527,132.7094,133.1342,9100.0
2015-02-02 10:35:00,144.19,144.41,144.18,144.35,24600.0,133.1619,133.3651,133.1527,133.3097,24600.0
2015-02-02 10:40:00,144.39,144.43,144.18,144.39,23300.0,133.3466,133.3836,133.1527,133.3466,23300.0
2015-02-02 10:45:00,144.33,144.34,144.01,144.3,15300.0,133.2912,133.3005,132.9957,133.2635,15300.0
2015-02-02 10:50:00,144.3,144.43,144.25,144.27,47200.0,133.2635,133.3836,133.2173,133.2358,47200.0
2015-02-02 10:55:00,144.37,144.45,144.27,144.29,14500.0,133.3282,133.4021,133.2358,133.2543,14500.0
2015-02-02 11:00:00,144.3,144.82,144.29,144.82,38900.0,133.2635,133.7438,133.2543,133.7438,38900.0
2015-02-02 11:05:00,144.87,145.5,144.87,145.5,20700.0,133.7899,134.3717,133.7899,134.3717,20700.0
2015-02-02 11:10:00,145.5,145.82,145.48,145.65,8500.0,134.3717,134.6673,134.3533,134.5103,8500.0
2015-02-02 11:15:00,145.71,145.76,145.24,145.37,8800.0,134.5657,134.6119,134.1316,134.2517,8800.0
2015-02-02 11:20:00,145.31,145.62,145.26,145.31,8800.0,134.1963,134.4826,134.1501,134.1963,8800.0
2015-02-02 11:25:00,145.38,145.81,145.29,145.74,7100.0,134.2609,134.658,134.1778,134.5934,7100.0
2015-02-02 11:30:00,145.86,146.02,145.81,145.97,8000.0,134.7042,134.852,134.658,134.8058,8000.0
2015-02-02 11:35:00,145.97,146.25,145.97,146.02,9200.0,134.8058,135.0644,134.8058,134.852,9200.0
2015-02-02 11:40:00,146.0,146.03,145.83,145.86,6600.0,134.8335,134.8612,134.6765,134.7042,6600.0
2015-02-02 11:45:00,145.87,146.11,145.8,145.8,6100.0,134.7134,134.9351,134.6488,134.6488,6100.0
2015-02-02 11:50:00,145.75,145.83,145.64,145.68,8100.0,134.6026,134.6765,134.501,134.538,8100.0
2015-02-02 11:55:00,145.74,145.76,145.4,145.4,6100.0,134.5934,134.6119,134.2794,134.2794,6100.0
2015-02-02 12:00:00,145.42,145.47,145.1,145.34,8900.0,134.2979,134.344,134.0023,134.224,8900.0
2015-02-02 12:05:00,145.28,145.34,145.1,145.34,5300.0,134.1686,134.224,134.0023,134.224,5300.0
2015-02-02 12:10:00,145.29,145.41,145.14,145.14,4700.0,134.1778,134.2886,134.0393,134.0393,4700.0
2015-02-02 12:15:00,145.2,145.33,145.14,145.32,5500.0,134.0947,134.2147,134.0393,134.2055,5500.0
2015-02-02 12:20:00,145.32,145.32,144.77,144.82,5200.0,134.2055,134.2055,133.6976,133.7438,5200.0
2015-02-02 12:25:00,144.83,145.18,144.81,145.18,5000.0,133.753,134.0762,133.7345,134.0762,5000.0
2015-02-02 12:30:00,145.17,145.17,144.9,144.95,7100.0,134.067,134.067,133.8176,133.8638,7100.0
2015-02-02 12:35:00,145.0,145.14,144.95,145.14,7800.0,133.91,134.0393,133.8638,134.0393,7800.0
2015-02-02 12:40:00,145.15,145.21,144.97,145.09,9400.0,134.0485,134.1039,133.8823,133.9931,9400.0
2015-02-02 12:45:00,145.07,145.1,144.5,144.57,12400.0,133.9746,134.0023,133.4482,133.5129,12400.0
2015-02-02 12:50:00,144.55,144.56,144.3,144.5,11600.0,133.4944,133.5036,133.2635,133.4482,11600.0
2015-02-02 12:55:00,144.46,144.78,144.38,144.53,8200.0,133.4113,133.7068,133.3374,133.4759,8200.0
2015-02-02 13:00:00,144.53,144.56,144.32,144.46,6700.0,133.4759,133.5036,133.282,133.4113,6700.0
2015-02-02 13:05:00,144.57,144.74,144.38,144.63,7700.0,133.5129,133.6699,133.3374,133.5683,7700.0
2015-02-02 13:10:00,144.71,144.78,144.47,144.47,9000.0,133.6422,133.7068,133.4205,133.4205,9000.0
2015-02-02 13:15:00,144.5,144.51,144.1,144.27,6600.0,133.4482,133.4575,133.0788,133.2358,6600.0
2015-02-02 13:20:00,144.33,144.58,144.33,144.43,12600.0,133.2912,133.5221,133.2912,133.3836,12600.0
2015-02-02 13:25:00,144.39,144.42,144.1,144.14,11600.0,133.3466,133.3743,133.0788,133.1158,11600.0
2015-02-02 13:30:00,144.15,144.41,144.09,144.22,11900.0,133.125,133.3651,133.0696,133.1896,11900.0
2015-02-02 13:35:00,144.16,144.16,143.93,143.93,16600.0,133.1342,133.1342,132.9218,132.9218,16600.0
2015-02-02 13:40:00,143.95,144.16,143.79,143.91,9500.0,132.9403,133.1342,132.7925,132.9034,9500.0
2015-02-02 13:45:00,143.91,144.06,143.85,143.85,6200.0,132.9034,133.0419,132.8479,132.8479,6200.0
2015-02-02 13:50:00,143.85,143.9,143.6,143.62,26400.0,132.8479,132.8941,132.6171,132.6355,26400.0
2015-02-02 13:55:00,143.54,143.63,143.44,143.56,8200.0,132.5616,132.6448,132.4693,132.5801,8200.0
2015-02-02 14:00:00,143.55,143.98,143.5,143.93,8700.0,132.5709,132.968,132.5247,132.9218,8700.0
2015-02-02 14:05:00,143.91,144.14,143.85,144.13,10500.0,132.9034,133.1158,132.8479,133.1065,10500.0
2015-02-02 14:10:00,144.13,144.18,144.04,144.18,13300.0,133.1065,133.1527,133.0234,133.1527,13300.0
2015-02-02 14:15:00,144.17,144.37,144.0,144.27,11100.0,133.1435,133.3282,132.9865,133.2358,11100.0
2015-02-02 14:20:00,144.29,144.67,144.29,144.64,12700.0,133.2543,133.6052,133.2543,133.5775,12700.0
2015-02-02 14:25:00,144.63,144.63,144.48,144.54,20400.0,133.5683,133.5683,133.4298,133.4852,20400.0
2015-02-02 14:30:00,144.51,144.66,144.36,144.5,18400.0,133.4575,133.596,133.3189,133.4482,18400.0
2015-02-02 14:35:00,144.53,144.61,144.29,144.31,13100.0,133.4759,133.5498,133.2543,133.2728,13100.0
2015-02-02 14:40:00,144.3,144.54,144.29,144.47,8100.0,133.2635,133.4852,133.2543,133.4205,8100.0
2015-02-02 14:45:00,144.47,144.58,144.01,144.12,10400.0,133.4205,133.5221,132.9957,133.0973,10400.0
2015-02-02 14:50:00,144.17,144.66,144.17,144.38,15700.0,133.1435,133.596,133.1435,133.3374,15700.0
2015-02-02 14:55:00,144.44,144.44,144.06,144.33,12500.0,133.3928,133.3928,133.0419,133.2912,12500.0
2015-02-02 15:00:00,144.27,144.54,144.22,144.52,11500.0,133.2358,133.4852,133.1896,133.4667,11500.0
2015-02-02 15:05:00,144.52,144.67,144.35,144.63,12600.0,133.4667,133.6052,133.3097,133.5683,12600.0
2015-02-02 15:10:00,144.67,144.67,144.46,144.5,26400.0,133.6052,133.6052,133.4113,133.4482,26400.0
2015-02-02 15:15:00,144.53,144.54,144.29,144.53,28600.0,133.4759,133.4852,133.2543,133.4759,28600.0
2015-02-02 15:20:00,144.55,144.8,144.54,144.66,20800.0,133.4944,133.7253,133.4852,133.596,20800.0
2015-02-02 15:25:00,144.65,144.65,144.44,144.58,14300.0,133.5868,133.5868,133.3928,133.5221,14300.0
2015-02-02 15:30:00,144.58,144.63,144.46,144.55,29300.0,133.5221,133.5683,133.4113,133.4944,29300.0
2015-02-02 15:35:00,144.52,145.45,144.41,145.39,25600.0,133.4667,134.3256,133.3651,134.2702,25600.0
2015-02-02 15:40:00,145.36,145.89,145.36,145.73,24200.0,134.2425,134.7319,134.2425,134.5842,24200.0
2015-02-02 15:45:00,145.72,145.97,145.6,145.75,26200.0,134.5749,134.8058,134.4641,134.6026,26200.0
2015-02-02 15:50:00,145.82,145.95,145.61,145.68,25800.0,134.6673,134.7873,134.4733,134.538,25800.0
2015-02-02 15:55:00,145.69,146.0,145.68,145.98,42600.0,134.5472,134.8335,134.538,134.815,42600.0
2015-02-03 09:30:00,145.96,146.99,144.37,146.93,30600.0,134.7966,135.7478,133.3282,135.6924,30600.0
2015-02-03 09:35:00,146.9,147.2,146.64,147.2,12500.0,135.6647,135.9417,135.4246,135.9417,12500.0
2015-02-03 09:40:00,147.2,147.2,146.01,146.75,13000.0,135.9417,135.9417,134.8427,135.5261,13000.0
2015-02-03 09:45:00,146.75,147.15,146.69,147.08,12200.0,135.5261,135.8955,135.4707,135.8309,12200.0
2015-02-03 09:50:00,147.02,147.32,146.83,147.32,17600.0,135.7755,136.0525,135.6,136.0525,17600.0
2015-02-03 09:55:00,147.29,147.53,147.26,147.35,9700.0,136.0248,136.2465,135.9971,136.0802,9700.0
2015-02-03 10:00:00,147.3,147.48,146.86,146.96,6500.0,136.0341,136.2003,135.6277,135.7201,6500.0
2015-02-03 10:05:00,147.13,147.78,147.04,147.4,16900.0,135.8771,136.4774,135.794,136.1264,16900.0
2015-02-03 10:10:00,147.42,147.45,146.62,146.62,17200.0,136.1449,136.1726,135.4061,135.4061,17200.0
2015-02-03 10:15:00,146.62,146.87,146.55,146.64,16200.0,135.4061,135.637,135.3414,135.4246,16200.0
2015-02-03 10:20:00,146.66,147.22,146.65,147.05,8800.0,135.443,135.9602,135.4338,135.8032,8800.0
2015-02-03 10:25:00,147.21,147.6,147.18,147.6,10000.0,135.951,136.3111,135.9233,136.3111,10000.0
2015-02-03 10:30:00,147.55,147.72,147.13,147.13,7600.0,136.265,136.422,135.8771,135.8771,7600.0
2015-02-03 10:35:00,147.16,147.52,147.16,147.41,6900.0,135.9048,136.2372,135.9048,136.1357,6900.0
2015-02-03 10:40:00,147.4,147.51,147.16,147.16,15000.0,136.1264,136.228,135.9048,135.9048,15000.0
2015-02-03 10:45:00,147.08,147.36,146.75,146.93,14300.0,135.8309,136.0895,135.5261,135.6924,14300.0
2015-02-03 10:50:00,146.97,146.97,146.63,146.7,9500.0,135.7293,135.7293,135.4153,135.48,9500.0
2015-02-03 10:55:00,146.71,146.82,146.3,146.3,12900.0,135.4892,135.5908,135.1106,135.1106,12900.0
2015-02-03 11:00:00,146.25,146.33,146.08,146.26,15100.0,135.0644,135.1383,134.9074,135.0736,15100.0
2015-02-03 11:05:00,146.22,146.84,146.14,146.78,11600.0,135.0367,135.6093,134.9628,135.5538,11600.0
2015-02-03 11:10:00,146.8,147.19,146.64,147.05,11200.0,135.5723,135.9325,135.4246,135.8032,11200.0
2015-02-03 11:15:00,147.05,147.42,147.0,147.25,9500.0,135.8032,136.1449,135.757,135.9879,9500.0
2015-02-03 11:20:00,147.21,147.39,147.06,147.19,5100.0,135.951,136.1172,135.8124,135.9325,5100.0
2015-02-03 11:25:00,147.26,147.33,147.0,147.0,7400.0,135.9971,136.0618,135.757,135.757,7400.0
2015-02-03 11:30:00,146.95,146.95,146.79,146.81,10300.0,135.7108,135.7108,135.5631,135.5816,10300.0
2015-02-03 11:35:00,146.78,147.45,146.77,147.45,7200.0,135.5538,136.1726,135.5446,136.1726,7200.0
2015-02-03 11:40:00,147.36,147.66,147.17,147.59,6000.0,136.0895,136.3665,135.914,136.3019,6000.0
2015-02-03 11:45:00,147.61,147.61,147.4,147.4,6100.0,136.3204,136.3204,136.1264,136.1264,6100.0
2015-02-03 11:50:00,147.43,147.49,147.08,147.21,6300.0,136.1541,136.2095,135.8309,135.951,6300.0
2015-02-03 11:55:00,147.2,147.2,146.96,146.96,5700.0,135.9417,135.9417,135.7201,135.7201,5700.0
2015-02-03 12:00:00,146.93,146.98,146.81,146.93,6100.0,135.6924,135.7385,135.5816,135.6924,6100.0
2015-02-03 12:05:00,146.94,147.04,146.81,146.83,12800.0,135.7016,135.794,135.5816,135.6,12800.0
2015-02-03 12:10:00,146.88,147.07,146.88,146.99,6500.0,135.6462,135.8217,135.6462,135.7478,6500.0
2015-02-03 12:15:00,146.99,146.99,146.82,146.91,6300.0,135.7478,135.7478,135.5908,135.6739,6300.0
2015-02-03 12:20:00,146.93,146.99,146.73,146.74,3800.0,135.6924,135.7478,135.5077,135.5169,3800.0
2015-02-03 12:25:00,146.74,146.77,146.65,146.72,2300.0,135.5169,135.5446,135.4338,135.4984,2300.0
2015-02-03 12:30:00,146.74,146.74,146.33,146.46,5300.0,135.5169,135.5169,135.1383,135.2583,5300.0
2015-02-03 12:35:00,146.47,146.75,146.46,146.49,4100.0,135.2676,135.5261,135.2583,135.286,4100.0
2015-02-03 12:40:00,146.59,146.73,146.5,146.73,4500.0,135.3784,135.5077,135.2953,135.5077,4500.0
2015-02-03 12:45:00,146.77,146.78,146.46,146.46,5100.0,135.5446,135.5538,135.2583,135.2583,5100.0
2015-02-03 12:50:00,146.52,146.59,146.38,146.46,5400.0,135.3137,135.3784,135.1844,135.2583,5400.0
2015-02-03 12:55:00,146.44,146.56,146.28,146.41,4200.0,135.2398,135.3507,135.0921,135.2121,4200.0
2015-02-03 13:00:00,146.33,146.66,146.33,146.54,3000.0,135.1383,135.443,135.1383,135.3322,3000.0
2015-02-03 13:05:00,146.56,146.95,146.56,146.95,4600.0,135.3507,135.7108,135.3507,135.7108,4600.0
2015-02-03 13:10:00,146.9,147.16,146.84,147.09,12100.0,135.6647,135.9048,135.6093,135.8401,12100.0
2015-02-03 13:15:00,147.07,147.37,147.04,147.3,12200.0,135.8217,136.0987,135.794,136.0341,12200.0
2015-02-03 13:20:00,147.36,147.44,147.27,147.31,7000.0,136.0895,136.1634,136.0064,136.0433,7000.0
2015-02-03 13:25:00,147.29,147.47,147.25,147.36,9100.0,136.0248,136.1911,135.9879,136.0895,9100.0
2015-02-03 13:30:00,147.34,147.67,147.3,147.57,29200.0,136.071,136.3758,136.0341,136.2834,29200.0
2015-02-03 13:35:00,147.57,147.71,147.42,147.45,10400.0,136.2834,136.4127,136.1449,136.1726,10400.0
2015-02-03 13:40:00,147.42,147.44,147.25,147.27,7100.0,136.1449,136.1634,135.9879,136.0064,7100.0
2015-02-03 13:45:00,147.32,147.49,147.26,147.26,8200.0,136.0525,136.2095,135.9971,135.9971,8200.0
2015-02-03 13:50:00,147.26,147.69,147.25,147.62,20600.0,135.9971,136.3942,135.9879,136.3296,20600.0
2015-02-03 13:55:00,147.63,147.64,147.39,147.49,18800.0,136.3388,136.3481,136.1172,136.2095,18800.0
2015-02-03 14:00:00,147.49,147.54,147.25,147.37,12000.0,136.2095,136.2557,135.9879,136.0987,12000.0
2015-02-03 14:05:00,147.43,147.43,147.25,147.26,13700.0,136.1541,136.1541,135.9879,135.9971,13700.0
2015-02-03 14:10:00,147.25,147.4,147.25,147.38,7800.0,135.9879,136.1264,135.9879,136.108,7800.0
2015-02-03 14:15:00,147.39,147.62,147.37,147.6,9900.0,136.1172,136.3296,136.0987,136.3111,9900.0
2015-02-03 14:20:00,147.61,147.66,147.31,147.31,5000.0,136.3204,136.3665,136.0433,136.0433,5000.0
2015-02-03 14:25:00,147.31,147.43,147.25,147.35,12300.0,136.0433,136.1541,135.9879,136.0802,12300.0
2015-02-03 14:30:00,147.35,147.57,147.27,147.49,7000.0,136.0802,136.2834,136.0064,136.2095,7000.0
2015-02-03 14:35:00,147.46,147.71,147.32,147.71,8800.0,136.1818,136.4127,136.0525,136.4127,8800.0
2015-02-03 14:40:00,147.66,147.73,147.61,147.69,5600.0,136.3665,136.4312,136.3204,136.3942,5600.0
2015-02-03 14:45:00,147.69,147.81,147.56,147.74,8600.0,136.3942,136.5051,136.2742,136.4404,8600.0
2015-02-03 14:50:00,147.66,147.8,147.64,147.69,3900.0,136.3665,136.4958,136.3481,136.3942,3900.0
2015-02-03 14:55:00,147.7,147.7,147.58,147.62,5900.0,136.4035,136.4035,136.2927,136.3296,5900.0
2015-02-03 15:00:00,147.62,147.91,147.62,147.66,21900.0,136.3296,136.5974,136.3296,136.3665,21900.0
2015-02-03 15:05:00,147.65,147.65,147.49,147.6,14700.0,136.3573,136.3573,136.2095,136.3111,14700.0
2015-02-03 15:10:00,147.6,147.67,147.45,147.67,12900.0,136.3111,136.3758,136.1726,136.3758,12900.0
2015-02-03 15:15:00,147.74,147.89,147.71,147.74,11200.0,136.4404,136.5789,136.4127,136.4404,11200.0
2015-02-03 15:20:00,147.78,148.21,147.78,148.16,19400.0,136.4774,136.8745,136.4774,136.8283,19400.0
2015-02-03 15:25:00,148.14,148.2,147.96,148.02,15300.0,136.8098,136.8652,136.6436,136.699,15300.0
2015-02-03 15:30:00,148.05,148.13,147.96,147.99,16700.0,136.7267,136.8006,136.6436,136.6713,16700.0
2015-02-03 15:35:00,148.01,148.43,147.98,148.43,24100.0,136.6898,137.0776,136.6621,137.0776,24100.0
2015-02-03 15:40:00,148.42,148.6,148.27,148.29,48000.0,137.0684,137.2346,136.9299,136.9484,48000.0
2015-02-03 15:45:00,148.3,148.56,148.3,148.47,27100.0,136.9576,137.1977,136.9576,137.1146,27100.0
2015-02-03 15:50:00,148.47,148.75,148.47,148.67,45000.0,137.1146,137.3732,137.1146,137.2993,45000.0
2015-02-03 15:55:00,148.68,148.75,148.4,148.51,60500.0,137.3085,137.3732,137.0499,137.1515,60500.0
2015-02-04 09:30:00,148.17,148.17,145.27,146.43,47500.0,136.8375,136.8375,134.1593,135.2306,47500.0
2015-02-04 09:35:00,146.43,149.64,146.12,149.48,25200.0,135.2306,138.1951,134.9443,138.0473,25200.0
2015-02-04 09:40:00,149.14,150.13,149.11,149.81,17000.0,137.7333,138.6476,137.7056,138.3521,17000.0
2015-02-04 09:45:00,149.58,150.99,149.58,150.61,21500.0,138.1397,139.4419,138.1397,139.0909,21500.0
2015-02-04 09:50:00,150.74,150.9,150.0,150.11,7100.0,139.211,139.3587,138.5276,138.6292,7100.0
2015-02-04 09:55:00,150.1,151.48,150.1,151.19,26500.0,138.6199,139.8944,138.6199,139.6266,26500.0
2015-02-04 10:00:00,151.14,151.44,150.39,150.89,24900.0,139.5804,139.8574,138.8877,139.3495,24900.0
2015-02-04 10:05:00,150.89,151.2,150.73,150.88,37600.0,139.3495,139.6358,139.2017,139.3403,37600.0
2015-02-04 10:10:00,150.86,151.01,150.43,150.76,33200.0,139.3218,139.4603,138.9247,139.2294,33200.0
2015-02-04 10:15:00,150.81,152.13,150.77,152.06,31200.0,139.2756,140.4947,139.2387,140.43,31200.0
2015-02-04 10:20:00,152.0,152.24,151.45,151.88,14700.0,140.3746,140.5962,139.8667,140.2638,14700.0
2015-02-04 10:25:00,152.0,152.03,151.57,152.0,29000.0,140.3746,140.4023,139.9775,140.3746,29000.0
2015-02-04 10:30:00,152.0,152.13,151.36,151.63,52100.0,140.3746,140.4947,139.7836,140.0329,52100.0
2015-02-04 10:35:00,151.63,151.63,151.23,151.25,25100.0,140.0329,140.0329,139.6635,139.682,25100.0
2015-02-04 10:40:00,151.2,151.8,150.85,151.8,20700.0,139.6358,140.1899,139.3126,140.1899,20700.0
2015-02-04 10:45:00,151.8,152.88,151.64,152.19,23400.0,140.1899,141.1873,140.0421,140.5501,23400.0
2015-02-04 10:50:00,152.13,152.2,151.56,151.75,23400.0,140.4947,140.5593,139.9683,140.1437,23400.0
2015-02-04 10:55:00,151.83,151.86,151.21,151.49,20500.0,140.2176,140.2453,139.645,139.9036,20500.0
2015-02-04 11:00:00,151.4,152.0,151.21,152.0,16800.0,139.8205,140.3746,139.645,140.3746,16800.0
2015-02-04 11:05:00,152.0,152.15,151.36,151.48,19500.0,140.3746,140.5131,139.7836,139.8944,19500.0
2015-02-04 11:10:00,151.32,151.41,149.6,149.88,37900.0,139.7466,139.8297,138.1582,138.4167,37900.0
2015-02-04 11:15:00,149.93,150.46,149.74,150.24,13000.0,138.4629,138.9524,138.2875,138.7492,13000.0
2015-02-04 11:20:00,150.4,150.53,149.97,150.46,10100.0,138.897,139.017,138.4999,138.9524,10100.0
2015-02-04 11:25:00,150.5,150.6,150.24,150.52,25300.0,138.9893,139.0817,138.7492,139.0078,25300.0
2015-02-04 11:30:00,150.44,150.61,150.3,150.32,29100.0,138.9339,139.0909,138.8046,138.8231,29100.0
2015-02-04 11:35:00,150.31,150.37,149.89,150.18,12000.0,138.8139,138.8693,138.426,138.6938,12000.0
2015-02-04 11:40:00,150.01,150.44,149.94,150.38,22000.0,138.5368,138.9339,138.4722,138.8785,22000.0
2015-02-04 11:45:00,150.37,150.58,150.06,150.47,11000.0,138.8693,139.0632,138.583,138.9616,11000.0
2015-02-04 11:50:00,150.5,150.51,150.22,150.49,6400.0,138.9893,138.9986,138.7307,138.9801,6400.0
2015-02-04 11:55:00,150.45,150.61,150.4,150.57,8100.0,138.9432,139.0909,138.897,139.054,8100.0
2015-02-04 12:00:00,150.57,150.66,149.48,149.89,17600.0,139.054,139.1371,138.0473,138.426,17600.0
2015-02-04 12:05:00,150.02,150.28,149.78,150.28,5000.0,138.546,138.7862,138.3244,138.7862,5000.0
2015-02-04 12:10:00,150.23,150.48,149.93,150.44,8300.0,138.74,138.9709,138.4629,138.9339,8300.0
2015-02-04 12:15:00,150.48,150.48,150.05,150.05,7600.0,138.9709,138.9709,138.5737,138.5737,7600.0
2015-02-04 12:20:00,150.03,150.05,149.48,149.87,14200.0,138.5553,138.5737,138.0473,138.4075,14200.0
2015-02-04 12:25:00,149.87,150.01,149.61,149.61,9600.0,138.4075,138.5368,138.1674,138.1674,9600.0
2015-02-04 12:30:00,149.64,150.0,149.64,150.0,6300.0,138.1951,138.5276,138.1951,138.5276,6300.0
2015-02-04 12:35:00,149.91,150.05,149.83,150.05,7900.0,138.4445,138.5737,138.3706,138.5737,7900.0
2015-02-04 12:40:00,150.01,150.09,149.81,150.06,15100.0,138.5368,138.6107,138.3521,138.583,15100.0
2015-02-04 12:45:00,150.04,150.05,149.76,150.0,4600.0,138.5645,138.5737,138.3059,138.5276,4600.0
2015-02-04 12:50:00,150.04,150.05,149.75,149.94,6900.0,138.5645,138.5737,138.2967,138.4722,6900.0
2015-02-04 12:55:00,149.91,150.09,149.82,149.82,11500.0,138.4445,138.6107,138.3613,138.3613,11500.0
2015-02-04 13:00:00,149.82,150.12,149.63,149.85,7700.0,138.3613,138.6384,138.1859,138.389,7700.0
2015-02-04 13:05:00,149.62,149.93,149.55,149.87,5900.0,138.1766,138.4629,138.112,138.4075,5900.0
2015-02-04 13:10:00,149.8,150.77,149.8,150.77,55900.0,138.3429,139.2387,138.3429,139.2387,55900.0
2015-02-04 13:15:00,150.81,150.87,150.06,150.11,15900.0,139.2756,139.331,138.583,138.6292,15900.0
2015-02-04 13:20:00,150.03,150.07,149.9,150.0,3600.0,138.5553,138.5922,138.4352,138.5276,3600.0
2015-02-04 13:25:00,150.0,150.37,149.94,150.28,5800.0,138.5276,138.8693,138.4722,138.7862,5800.0
2015-02-04 13:30:00,150.27,150.61,150.05,150.61,4900.0,138.7769,139.0909,138.5737,139.0909,4900.0
2015-02-04 13:35:00,150.66,150.75,150.19,150.38,4800.0,139.1371,139.2202,138.703,138.8785,4800.0
2015-02-04 13:40:00,150.38,150.41,150.19,150.41,4200.0,138.8785,138.9062,138.703,138.9062,4200.0
2015-02-04 13:45:00,150.43,150.49,150.32,150.41,4300.0,138.9247,138.9801,138.8231,138.9062,4300.0
2015-02-04 13:50:00,150.43,150.87,150.37,150.86,5500.0,138.9247,139.331,138.8693,139.3218,5500.0
2015-02-04 13:55:00,150.76,150.87,150.56,150.87,3600.0,139.2294,139.331,139.0447,139.331,3600.0
2015-02-04 14:00:00,150.87,151.0,150.83,150.93,11100.0,139.331,139.4511,139.2941,139.3864,11100.0
2015-02-04 14:05:00,150.91,151.0,150.35,150.42,56900.0,139.368,139.4511,138.8508,138.9154,56900.0
2015-02-04 14:10:00,150.44,150.47,150.05,150.18,30200.0,138.9339,138.9616,138.5737,138.6938,30200.0
2015-02-04 14:15:00,150.04,150.53,150.04,150.47,6300.0,138.5645,139.017,138.5645,138.9616,6300.0
2015-02-04 14:20:00,150.52,151.0,150.47,150.85,6200.0,139.0078,139.4511,138.9616,139.3126,6200.0
2015-02-04 14:25:00,150.96,151.16,150.87,150.87,9100.0,139.4141,139.5989,139.331,139.331,9100.0
2015-02-04 14:30:00,150.97,151.07,150.72,150.72,5800.0,139.4234,139.5157,139.1925,139.1925,5800.0
2015-02-04 14:35:00,150.79,151.07,150.76,150.85,56800.0,139.2571,139.5157,139.2294,139.3126,56800.0
2015-02-04 14:40:00,150.87,150.9,150.58,150.75,11200.0,139.331,139.3587,139.0632,139.2202,11200.0
2015-02-04 14:45:00,150.75,150.9,150.74,150.87,4500.0,139.2202,139.3587,139.211,139.331,4500.0
2015-02-04 14:50:00,150.81,150.96,150.65,150.86,7100.0,139.2756,139.4141,139.1279,139.3218,7100.0
2015-02-04 14:55:00,151.01,151.16,150.98,151.16,5100.0,139.4603,139.5989,139.4326,139.5989,5100.0
2015-02-04 15:00:00,151.14,151.54,150.98,151.26,13000.0,139.5804,139.9498,139.4326,139.6912,13000.0
2015-02-04 15:05:00,151.21,151.67,151.19,151.49,7800.0,139.645,140.0698,139.6266,139.9036,7800.0
2015-02-04 15:10:00,151.43,151.49,151.05,151.11,3500.0,139.8482,139.9036,139.4973,139.5527,3500.0
2015-02-04 15:15:00,151.07,151.13,150.71,150.77,31600.0,139.5157,139.5711,139.1833,139.2387,31600.0
2015-02-04 15:20:00,150.78,150.9,150.47,150.65,8900.0,139.2479,139.3587,138.9616,139.1279,8900.0
2015-02-04 15:25:00,150.68,150.99,150.68,150.99,9600.0,139.1556,139.4419,139.1556,139.4419,9600.0
2015-02-04 15:30:00,150.98,151.04,150.56,150.88,25200.0,139.4326,139.488,139.0447,139.3403,25200.0
2015-02-04 15:35:00,150.87,151.02,150.47,150.52,43900.0,139.331,139.4696,138.9616,139.0078,43900.0
2015-02-04 15:40:00,150.5,150.55,150.02,150.24,34200.0,138.9893,139.0355,138.546,138.7492,34200.0
2015-02-04 15:45:00,150.22,150.29,149.69,150.14,27200.0,138.7307,138.7954,138.2413,138.6569,27200.0
2015-02-04 15:50:00,150.13,150.18,149.76,150.12,31900.0,138.6476,138.6938,138.3059,138.6384,31900.0
2015-02-04 15:55:00,150.12,150.57,150.04,150.54,70900.0,138.6384,139.054,138.5645,139.0263,70900.0
2015-02-05 09:30:00,153.5,153.91,152.07,153.13,24200.0,141.7599,142.1385,140.4393,141.4182,24200.0
2015-02-05 09:35:00,153.09,153.09,152.34,152.34,9600.0,141.3812,141.3812,140.6886,140.6886,9600.0
2015-02-05 09:40:00,151.6,152.12,151.34,151.91,9300.0,140.0052,140.4854,139.7651,140.2915,9300.0
2015-02-05 09:45:00,152.25,152.78,152.04,152.04,10300.0,140.6055,141.0949,140.4115,140.4115,10300.0
2015-02-05 09:50:00,152.04,152.52,151.65,151.92,13500.0,140.4115,140.8548,140.0514,140.3007,13500.0
2015-02-05 09:55:00,151.93,151.97,151.44,151.59,6500.0,140.31,140.3469,139.8574,139.996,6500.0
2015-02-05 10:00:00,151.72,152.29,151.46,151.46,23500.0,140.116,140.6424,139.8759,139.8759,23500.0
2015-02-05 10:05:00,151.54,151.54,151.1,151.17,5200.0,139.9498,139.9498,139.5434,139.6081,5200.0
2015-02-05 10:10:00,151.29,151.29,150.84,150.84,7900.0,139.7189,139.7189,139.3033,139.3033,7900.0
2015-02-05 10:15:00,150.91,151.51,150.91,151.5,4200.0,139.368,139.9221,139.368,139.9128,4200.0
2015-02-05 10:20:00,151.47,151.5,151.26,151.49,9900.0,139.8851,139.9128,139.6912,139.9036,9900.0
2015-02-05 10:25:00,151.52,151.57,151.3,151.41,10900.0,139.9313,139.9775,139.7281,139.8297,10900.0
2015-02-05 10:30:00,151.33,151.33,151.02,151.03,6100.0,139.7558,139.7558,139.4696,139.4788,6100.0
2015-02-05 10:35:00,151.12,151.48,151.04,151.47,5600.0,139.5619,139.8944,139.488,139.8851,5600.0
2015-02-05 10:40:00,151.49,151.67,151.33,151.33,12000.0,139.9036,140.0698,139.7558,139.7558,12000.0
2015-02-05 10:45:00,151.32,151.8,151.32,151.47,14800.0,139.7466,140.1899,139.7466,139.8851,14800.0
2015-02-05 10:50:00,151.51,151.58,151.37,151.47,7500.0,139.9221,139.9867,139.7928,139.8851,7500.0
2015-02-05 10:55:00,151.47,151.57,151.25,151.3,14900.0,139.8851,139.9775,139.682,139.7281,14900.0
2015-02-05 11:00:00,151.2,151.38,150.81,150.99,14300.0,139.6358,139.802,139.2756,139.4419,14300.0
2015-02-05 11:05:00,150.93,151.0,150.64,150.65,6000.0,139.3864,139.4511,139.1186,139.1279,6000.0
2015-02-05 11:10:00,150.66,151.1,150.66,151.1,3700.0,139.1371,139.5434,139.1371,139.5434,3700.0
2015-02-05 11:15:00,151.13,151.21,151.02,151.21,4400.0,139.5711,139.645,139.4696,139.645,4400.0
2015-02-05 11:20:00,151.27,151.31,151.07,151.26,5600.0,139.7004,139.7374,139.5157,139.6912,5600.0
2015-02-05 11:25:00,151.33,151.38,151.07,151.1,14500.0,139.7558,139.802,139.5157,139.5434,14500.0
2015-02-05 11:30:00,151.14,151.18,150.94,150.98,5400.0,139.5804,139.6173,139.3957,139.4326,5400.0
2015-02-05 11:35:00,150.98,151.03,150.95,151.01,3900.0,139.4326,139.4788,139.4049,139.4603,3900.0
2015-02-05 11:40:00,150.99,151.0,150.87,151.0,2500.0,139.4419,139.4511,139.331,139.4511,2500.0
2015-02-05 11:45:00,151.02,151.07,150.99,151.0,4300.0,139.4696,139.5157,139.4419,139.4511,4300.0
2015-02-05 11:50:00,150.99,151.0,150.82,150.85,2100.0,139.4419,139.4511,139.2849,139.3126,2100.0
2015-02-05 11:55:00,150.79,150.85,150.54,150.54,7700.0,139.2571,139.3126,139.0263,139.0263,7700.0
2015-02-05 12:00:00,150.56,150.59,150.46,150.54,8000.0,139.0447,139.0724,138.9524,139.0263,8000.0
2015-02-05 12:05:00,150.5,150.53,150.32,150.35,4100.0,138.9893,139.017,138.8231,138.8508,4100.0
2015-02-05 12:10:00,150.42,150.47,150.39,150.41,3700.0,138.9154,138.9616,138.8877,138.9062,3700.0
2015-02-05 12:15:00,150.42,150.59,150.42,150.48,6500.0,138.9154,139.0724,138.9154,138.9709,6500.0
2015-02-05 12:20:00,150.52,150.61,150.52,150.53,1600.0,139.0078,139.0909,139.0078,139.017,1600.0
2015-02-05 12:25:00,150.5,150.51,150.31,150.31,2700.0,138.9893,138.9986,138.8139,138.8139,2700.0
2015-02-05 12:30:00,150.3,150.46,150.29,150.42,5300.0,138.8046,138.9524,138.7954,138.9154,5300.0
2015-02-05 12:35:00,150.34,150.34,150.17,150.22,4900.0,138.8416,138.8416,138.6846,138.7307,4900.0
2015-02-05 12:40:00,150.26,150.34,150.22,150.26,7800.0,138.7677,138.8416,138.7307,138.7677,7800.0
2015-02-05 12:45:00,150.2,150.35,150.15,150.2,5000.0,138.7123,138.8508,138.6661,138.7123,5000.0
2015-02-05 12:50:00,150.22,150.22,150.07,150.1,4700.0,138.7307,138.7307,138.5922,138.6199,4700.0
2015-02-05 12:55:00,150.08,150.13,149.98,150.03,10800.0,138.6015,138.6476,138.5091,138.5553,10800.0
2015-02-05 13:00:00,150.02,150.09,149.98,150.03,14500.0,138.546,138.6107,138.5091,138.5553,14500.0
2015-02-05 13:05:00,150.04,150.07,149.99,150.0,2200.0,138.5645,138.5922,138.5183,138.5276,2200.0
2015-02-05 13:10:00,150.01,150.11,149.91,149.93,12500.0,138.5368,138.6292,138.4445,138.4629,12500.0
2015-02-05 13:15:00,149.92,150.07,149.91,149.97,11900.0,138.4537,138.5922,138.4445,138.4999,11900.0
2015-02-05 13:20:00,150.0,150.24,149.98,150.18,17400.0,138.5276,138.7492,138.5091,138.6938,17400.0
2015-02-05 13:25:00,150.14,150.21,150.08,150.17,4000.0,138.6569,138.7215,138.6015,138.6846,4000.0
2015-02-05 13:30:00,150.22,150.37,150.12,150.3,7800.0,138.7307,138.8693,138.6384,138.8046,7800.0
2015-02-05 13:35:00,150.3,150.32,150.13,150.18,8000.0,138.8046,138.8231,138.6476,138.6938,8000.0
2015-02-05 13:40:00,150.19,150.23,150.01,150.1,8100.0,138.703,138.74,138.5368,138.6199,8100.0
2015-02-05 13:45:00,150.13,150.24,150.1,150.23,9100.0,138.6476,138.7492,138.6199,138.74,9100.0
2015-02-05 13:50:00,150.23,150.23,150.11,150.15,8600.0,138.74,138.74,138.6292,138.6661,8600.0
2015-02-05 13:55:00,150.15,150.29,150.07,150.11,10000.0,138.6661,138.7954,138.5922,138.6292,10000.0
2015-02-05 14:00:00,150.1,150.19,149.99,150.19,10300.0,138.6199,138.703,138.5183,138.703,10300.0
2015-02-05 14:05:00,150.2,150.2,150.08,150.08,9900.0,138.7123,138.7123,138.6015,138.6015,9900.0
2015-02-05 14:10:00,150.08,150.36,150.08,150.14,9200.0,138.6015,138.86,138.6015,138.6569,9200.0
2015-02-05 14:15:00,150.17,150.17,150.07,150.13,17000.0,138.6846,138.6846,138.5922,138.6476,17000.0
2015-02-05 14:20:00,150.12,150.13,149.97,149.97,10000.0,138.6384,138.6476,138.4999,138.4999,10000.0
2015-02-05 14:25:00,150.0,150.05,149.96,149.98,12100.0,138.5276,138.5737,138.4906,138.5091,12100.0
2015-02-05 14:30:00,150.0,150.05,149.95,149.97,8400.0,138.5276,138.5737,138.4814,138.4999,8400.0
2015-02-05 14:35:00,149.97,150.06,149.95,150.06,2300.0,138.4999,138.583,138.4814,138.583,2300.0
2015-02-05 14:40:00,150.06,150.09,149.97,150.05,7700.0,138.583,138.6107,138.4999,138.5737,7700.0
2015-02-05 14:45:00,150.04,150.07,149.96,150.01,10800.0,138.5645,138.5922,138.4906,138.5368,10800.0
2015-02-05 14:50:00,150.01,150.03,149.87,149.87,6900.0,138.5368,138.5553,138.4075,138.4075,6900.0
2015-02-05 14:55:00,149.84,149.84,149.64,149.72,7400.0,138.3798,138.3798,138.1951,138.269,7400.0
2015-02-05 15:00:00,149.77,149.9,149.75,149.89,6600.0,138.3152,138.4352,138.2967,138.426,6600.0
2015-02-05 15:05:00,149.89,150.05,149.81,149.86,13900.0,138.426,138.5737,138.3521,138.3983,13900.0
2015-02-05 15:10:00,149.81,149.88,149.67,149.85,8000.0,138.3521,138.4167,138.2228,138.389,8000.0
2015-02-05 15:15:00,149.83,149.94,149.76,149.87,6700.0,138.3706,138.4722,138.3059,138.4075,6700.0
2015-02-05 15:20:00,149.88,149.95,149.81,149.95,8100.0,138.4167,138.4814,138.3521,138.4814,8100.0
2015-02-05 15:25:00,149.91,150.33,149.87,150.29,75300.0,138.4445,138.8323,138.4075,138.7954,75300.0
2015-02-05 15:30:00,150.29,150.3,150.18,150.26,10000.0,138.7954,138.8046,138.6938,138.7677,10000.0
2015-02-05 15:35:00,150.22,150.59,150.21,150.56,11300.0,138.7307,139.0724,138.7215,139.0447,11300.0
2015-02-05 15:40:00,150.56,150.72,150.49,150.58,13600.0,139.0447,139.1925,138.9801,139.0632,13600.0
2015-02-05 15:45:00,150.53,150.7,150.47,150.49,23200.0,139.017,139.174,138.9616,138.9801,23200.0
2015-02-05 15:50:00,150.51,150.74,150.51,150.74,33400.0,138.9986,139.211,138.9986,139.211,33400.0
2015-02-05 15:55:00,150.75,150.77,150.33,150.36,79200.0,139.2202,139.2387,138.8323,138.86,79200.0
2015-02-06 09:30:00,150.29,150.29,150.29,150.29,200.0,138.7954,138.7954,138.7954,138.7954,200.0
2015-02-06 09:35:00,149.89,150.2,148.94,149.48,16000.0,138.426,138.7123,137.5486,138.0473,16000.0
2015-02-06 09:40:00,149.45,149.56,148.68,148.68,13200.0,138.0196,138.1212,137.3085,137.3085,13200.0
2015-02-06 09:45:00,148.45,148.9,148.39,148.51,8500.0,137.0961,137.5117,137.0407,137.1515,8500.0
2015-02-06 09:50:00,148.51,149.22,148.46,149.02,13000.0,137.1515,137.8072,137.1054,137.6225,13000.0
2015-02-06 09:55:00,149.13,149.23,148.9,149.16,7300.0,137.7241,137.8165,137.5117,137.7518,7300.0
2015-02-06 10:00:00,149.18,149.71,149.17,149.66,4800.0,137.7703,138.2598,137.7611,138.2136,4800.0
2015-02-06 10:05:00,149.74,150.0,149.6,149.99,13800.0,138.2875,138.5276,138.1582,138.5183,13800.0
2015-02-06 10:10:00,149.98,150.19,149.88,150.16,4500.0,138.5091,138.703,138.4167,138.6753,4500.0
2015-02-06 10:15:00,150.13,150.4,150.13,150.29,10800.0,138.6476,138.897,138.6476,138.7954,10800.0
2015-02-06 10:20:00,150.2,150.2,149.98,149.98,4500.0,138.7123,138.7123,138.5091,138.5091,4500.0
2015-02-06 10:25:00,149.98,149.98,149.73,149.81,4400.0,138.5091,138.5091,138.2782,138.3521,4400.0
2015-02-06 10:30:00,149.9,150.26,149.83,150.26,8100.0,138.4352,138.7677,138.3706,138.7677,8100.0
2015-02-06 10:35:00,150.24,150.36,150.18,150.31,4000.0,138.7492,138.86,138.6938,138.8139,4000.0
2015-02-06 10:40:00,150.4,150.4,150.14,150.32,7200.0,138.897,138.897,138.6569,138.8231,7200.0
2015-02-06 10:45:00,150.32,150.32,150.03,150.03,3600.0,138.8231,138.8231,138.5553,138.5553,3600.0
2015-02-06 10:50:00,150.09,150.09,149.79,149.79,5500.0,138.6107,138.6107,138.3336,138.3336,5500.0
2015-02-06 10:55:00,149.77,149.8,149.56,149.64,5400.0,138.3152,138.3429,138.1212,138.1951,5400.0
2015-02-06 11:00:00,149.72,149.77,149.56,149.56,4000.0,138.269,138.3152,138.1212,138.1212,4000.0
2015-02-06 11:05:00,149.54,149.58,149.27,149.29,8200.0,138.1028,138.1397,137.8534,137.8719,8200.0
2015-02-06 11:10:00,149.28,149.4,149.17,149.31,7200.0,137.8626,137.9735,137.7611,137.8903,7200.0
2015-02-06 11:15:00,149.28,149.54,149.27,149.48,3900.0,137.8626,138.1028,137.8534,138.0473,3900.0
2015-02-06 11:20:00,149.6,149.67,149.39,149.51,13500.0,138.1582,138.2228,137.9642,138.075,13500.0
2015-02-06 11:25:00,149.49,150.07,149.49,150.07,5500.0,138.0566,138.5922,138.0566,138.5922,5500.0
2015-02-06 11:30:00,150.1,150.35,150.05,150.3,5000.0,138.6199,138.8508,138.5737,138.8046,5000.0
2015-02-06 11:35:00,150.31,150.57,150.26,150.54,8400.0,138.8139,139.054,138.7677,139.0263,8400.0
2015-02-06 11:40:00,150.55,150.55,150.4,150.42,3200.0,139.0355,139.0355,138.897,138.9154,3200.0
2015-02-06 11:45:00,150.45,150.46,150.3,150.34,4200.0,138.9432,138.9524,138.8046,138.8416,4200.0
2015-02-06 11:50:00,150.34,150.43,150.17,150.19,6700.0,138.8416,138.9247,138.6846,138.703,6700.0
2015-02-06 11:55:00,150.19,150.19,150.09,150.19,3200.0,138.703,138.703,138.6107,138.703,3200.0
2015-02-06 12:00:00,150.19,150.3,150.12,150.24,7000.0,138.703,138.8046,138.6384,138.7492,7000.0
2015-02-06 12:05:00,150.22,150.39,150.2,150.39,2800.0,138.7307,138.8877,138.7123,138.8877,2800.0
2015-02-06 12:10:00,150.42,150.5,150.38,150.48,2200.0,138.9154,138.9893,138.8785,138.9709,2200.0
2015-02-06 12:15:00,150.53,150.53,150.37,150.4,2500.0,139.017,139.017,138.8693,138.897,2500.0
2015-02-06 12:20:00,150.39,150.49,150.36,150.36,6300.0,138.8877,138.9801,138.86,138.86,6300.0
2015-02-06 12:25:00,150.37,150.41,150.21,150.41,5000.0,138.8693,138.9062,138.7215,138.9062,5000.0
2015-02-06 12:30:00,150.42,150.59,150.38,150.58,3200.0,138.9154,139.0724,138.8785,139.0632,3200.0
2015-02-06 12:35:00,150.55,150.55,150.36,150.42,3000.0,139.0355,139.0355,138.86,138.9154,3000.0
2015-02-06 12:40:00,150.43,150.43,149.68,149.68,3400.0,138.9247,138.9247,138.232,138.232,3400.0
2015-02-06 12:45:00,149.59,149.87,149.58,149.84,5300.0,138.1489,138.4075,138.1397,138.3798,5300.0
2015-02-06 12:50:00,149.84,149.84,149.71,149.82,2200.0,138.3798,138.3798,138.2598,138.3613,2200.0
2015-02-06 12:55:00,149.81,150.28,149.81,150.27,14900.0,138.3521,138.7862,138.3521,138.7769,14900.0
2015-02-06 13:00:00,150.23,150.28,150.08,150.14,6300.0,138.74,138.7862,138.6015,138.6569,6300.0
2015-02-06 13:05:00,150.14,150.14,149.93,149.95,3200.0,138.6569,138.6569,138.4629,138.4814,3200.0
2015-02-06 13:10:00,149.93,149.95,149.84,149.88,1600.0,138.4629,138.4814,138.3798,138.4167,1600.0
2015-02-06 13:15:00,149.94,150.04,149.79,149.88,3600.0,138.4722,138.5645,138.3336,138.4167,3600.0
2015-02-06 13:20:00,149.88,149.93,149.79,149.9,3200.0,138.4167,138.4629,138.3336,138.4352,3200.0
2015-02-06 13:25:00,149.84,149.84,148.9,149.0,41100.0,138.3798,138.3798,137.5117,137.6041,41100.0
2015-02-06 13:30:00,149.03,149.08,148.91,148.97,7500.0,137.6318,137.6779,137.5209,137.5763,7500.0
2015-02-06 13:35:00,149.09,149.09,148.9,148.96,2900.0,137.6872,137.6872,137.5117,137.5671,2900.0
2015-02-06 13:40:00,149.02,149.26,149.02,149.26,2500.0,137.6225,137.8442,137.6225,137.8442,2500.0
2015-02-06 13:45:00,149.27,149.39,149.26,149.31,6000.0,137.8534,137.9642,137.8442,137.8903,6000.0
2015-02-06 13:50:00,149.32,149.38,149.32,149.35,1800.0,137.8996,137.955,137.8996,137.9273,1800.0
2015-02-06 13:55:00,149.34,149.36,149.19,149.26,6900.0,137.918,137.9365,137.7795,137.8442,6900.0
2015-02-06 14:00:00,149.17,149.17,148.93,149.1,7400.0,137.7611,137.7611,137.5394,137.6964,7400.0
2015-02-06 14:05:00,149.17,149.19,149.03,149.03,2500.0,137.7611,137.7795,137.6318,137.6318,2500.0
2015-02-06 14:10:00,149.01,149.23,148.98,149.11,5900.0,137.6133,137.8165,137.5856,137.7056,5900.0
2015-02-06 14:15:00,149.06,149.21,149.06,149.18,6700.0,137.6595,137.798,137.6595,137.7703,6700.0
2015-02-06 14:20:00,149.19,149.22,149.05,149.22,4900.0,137.7795,137.8072,137.6502,137.8072,4900.0
2015-02-06 14:25:00,149.22,149.24,149.07,149.2,4600.0,137.8072,137.8257,137.6687,137.7888,4600.0
2015-02-06 14:30:00,149.19,149.33,149.19,149.3,3700.0,137.7795,137.9088,137.7795,137.8811,3700.0
2015-02-06 14:35:00,149.28,149.36,149.16,149.18,9900.0,137.8626,137.9365,137.7518,137.7703,9900.0
2015-02-06 14:40:00,149.16,149.16,149.01,149.01,7900.0,137.7518,137.7518,137.6133,137.6133,7900.0
2015-02-06 14:45:00,149.0,149.02,148.7,148.78,5900.0,137.6041,137.6225,137.327,137.4009,5900.0
2015-02-06 14:50:00,148.77,148.79,148.61,148.63,4200.0,137.3916,137.4101,137.2439,137.2624,4200.0
2015-02-06 14:55:00,148.59,148.63,148.34,148.37,7500.0,137.2254,137.2624,136.9945,137.0222,7500.0
2015-02-06 15:00:00,148.41,148.47,147.84,147.86,15400.0,137.0592,137.1146,136.5328,136.5512,15400.0
2015-02-06 15:05:00,147.87,148.11,147.73,147.97,24000.0,136.5605,136.7821,136.4312,136.6528,24000.0
2015-02-06 15:10:00,147.99,148.26,147.99,148.19,15200.0,136.6713,136.9207,136.6713,136.856,15200.0
2015-02-06 15:15:00,148.15,148.28,147.75,147.75,16800.0,136.8191,136.9391,136.4497,136.4497,16800.0
2015-02-06 15:20:00,147.75,147.83,147.36,147.79,22500.0,136.4497,136.5235,136.0895,136.4866,22500.0
2015-02-06 15:25:00,147.8,147.91,147.44,147.48,47100.0,136.4958,136.5974,136.1634,136.2003,47100.0
2015-02-06 15:30:00,147.51,147.9,147.48,147.85,23200.0,136.228,136.5882,136.2003,136.542,23200.0
2015-02-06 15:35:00,147.9,148.09,147.84,148.08,18700.0,136.5882,136.7637,136.5328,136.7544,18700.0
2015-02-06 15:40:00,148.1,148.13,147.66,147.68,31400.0,136.7729,136.8006,136.3665,136.385,31400.0
2015-02-06 15:45:00,147.69,147.88,147.48,147.62,43000.0,136.3942,136.5697,136.2003,136.3296,43000.0
2015-02-06 15:50:00,147.67,147.88,147.64,147.88,34200.0,136.3758,136.5697,136.3481,136.5697,34200.0
2015-02-06 15:55:00,147.89,147.94,147.54,147.73,93600.0,136.5789,136.6251,136.2557,136.4312,93600.0
2015-02-09 09:30:00,147.27,148.18,147.27,148.16,12100.0,136.0064,136.8468,136.0064,136.8283,12100.0
2015-02-09 09:35:00,148.02,148.02,147.45,147.92,14600.0,136.699,136.699,136.1726,136.6067,14600.0
2015-02-09 09:40:00,148.09,148.35,147.9,147.91,9300.0,136.7637,137.0038,136.5882,136.5974,9300.0
2015-02-09 09:45:00,147.91,148.35,147.9,148.29,7100.0,136.5974,137.0038,136.5882,136.9484,7100.0
2015-02-09 09:50:00,148.5,148.8,148.46,148.8,7600.0,137.1423,137.4193,137.1054,137.4193,7600.0
2015-02-09 09:55:00,148.71,149.04,148.7,148.95,15400.0,137.3362,137.641,137.327,137.5579,15400.0
2015-02-09 10:00:00,149.04,149.15,148.86,148.94,10000.0,137.641,137.7426,137.4748,137.5486,10000.0
2015-02-09 10:05:00,148.97,149.0,148.86,148.93,22300.0,137.5763,137.6041,137.4748,137.5394,22300.0
2015-02-09 10:10:00,148.94,148.97,148.74,148.96,7600.0,137.5486,137.5763,137.3639,137.5671,7600.0
2015-02-09 10:15:00,149.01,149.23,149.01,149.16,7800.0,137.6133,137.8165,137.6133,137.7518,7800.0
2015-02-09 10:20:00,149.17,149.17,148.46,148.5,26200.0,137.7611,137.7611,137.1054,137.1423,26200.0
2015-02-09 10:25:00,148.5,148.55,148.23,148.3,25300.0,137.1423,137.1885,136.8929,136.9576,25300.0
2015-02-09 10:30:00,148.3,148.43,148.27,148.43,6200.0,136.9576,137.0776,136.9299,137.0776,6200.0
2015-02-09 10:35:00,148.44,148.68,148.39,148.56,5600.0,137.0869,137.3085,137.0407,137.1977,5600.0
2015-02-09 10:40:00,148.49,148.49,148.29,148.31,4600.0,137.1331,137.1331,136.9484,136.9668,4600.0
2015-02-09 10:45:00,148.31,148.31,148.11,148.22,4300.0,136.9668,136.9668,136.7821,136.8837,4300.0
2015-02-09 10:50:00,148.23,148.23,147.95,147.95,7700.0,136.8929,136.8929,136.6344,136.6344,7700.0
2015-02-09 10:55:00,147.96,147.96,147.56,147.56,7100.0,136.6436,136.6436,136.2742,136.2742,7100.0
2015-02-09 11:00:00,147.66,147.8,147.58,147.66,5600.0,136.3665,136.4958,136.2927,136.3665,5600.0
2015-02-09 11:05:00,147.71,147.76,147.64,147.66,4100.0,136.4127,136.4589,136.3481,136.3665,4100.0
2015-02-09 11:10:00,147.75,147.87,147.71,147.76,7400.0,136.4497,136.5605,136.4127,136.4589,7400.0
2015-02-09 11:15:00,147.78,147.81,147.69,147.73,9800.0,136.4774,136.5051,136.3942,136.4312,9800.0
2015-02-09 11:20:00,147.76,147.96,147.75,147.93,4600.0,136.4589,136.6436,136.4497,136.6159,4600.0
2015-02-09 11:25:00,147.95,148.02,147.83,148.0,6500.0,136.6344,136.699,136.5235,136.6805,6500.0
2015-02-09 11:30:00,148.0,148.01,147.75,147.75,4700.0,136.6805,136.6898,136.4497,136.4497,4700.0
2015-02-09 11:35:00,147.76,148.18,147.76,148.13,3300.0,136.4589,136.8468,136.4589,136.8006,3300.0
2015-02-09 11:40:00,148.18,148.24,148.14,148.17,4800.0,136.8468,136.9022,136.8098,136.8375,4800.0
2015-02-09 11:45:00,148.16,148.41,148.12,148.36,3500.0,136.8283,137.0592,136.7914,137.013,3500.0
2015-02-09 11:50:00,148.33,148.53,148.31,148.53,4400.0,136.9853,137.17,136.9668,137.17,4400.0
2015-02-09 11:55:00,148.49,148.58,148.49,148.56,4900.0,137.1331,137.2162,137.1331,137.1977,4900.0
2015-02-09 12:00:00,148.6,148.61,148.36,148.44,5700.0,137.2346,137.2439,137.013,137.0869,5700.0
2015-02-09 12:05:00,148.44,148.46,148.36,148.46,2700.0,137.0869,137.1054,137.013,137.1054,2700.0
2015-02-09 12:10:00,148.5,148.53,148.29,148.29,3800.0,137.1423,137.17,136.9484,136.9484,3800.0
2015-02-09 12:15:00,148.36,148.39,147.96,148.01,4400.0,137.013,137.0407,136.6436,136.6898,4400.0
2015-02-09 12:20:00,148.04,148.08,147.81,147.81,9100.0,136.7175,136.7544,136.5051,136.5051,9100.0
2015-02-09 12:25:00,147.79,147.98,147.76,147.96,7200.0,136.4866,136.6621,136.4589,136.6436,7200.0
2015-02-09 12:30:00,148.02,148.14,147.96,148.0,11400.0,136.699,136.8098,136.6436,136.6805,11400.0
2015-02-09 12:35:00,147.97,148.04,147.95,148.0,5200.0,136.6528,136.7175,136.6344,136.6805,5200.0
2015-02-09 12:40:00,147.96,147.96,147.6,147.6,8300.0,136.6436,136.6436,136.3111,136.3111,8300.0
2015-02-09 12:45:00,147.65,147.65,147.44,147.46,7300.0,136.3573,136.3573,136.1634,136.1818,7300.0
2015-02-09 12:50:00,147.53,147.86,147.52,147.86,3900.0,136.2465,136.5512,136.2372,136.5512,3900.0
2015-02-09 12:55:00,147.83,147.84,147.66,147.78,2100.0,136.5235,136.5328,136.3665,136.4774,2100.0
2015-02-09 13:00:00,147.79,147.79,147.51,147.54,2800.0,136.4866,136.4866,136.228,136.2557,2800.0
2015-02-09 13:05:00,147.56,147.61,147.53,147.61,1000.0,136.2742,136.3204,136.2465,136.3204,1000.0
2015-02-09 13:10:00,147.7,147.85,147.67,147.79,4000.0,136.4035,136.542,136.3758,136.4866,4000.0
2015-02-09 13:15:00,147.81,147.99,147.8,147.9,2200.0,136.5051,136.6713,136.4958,136.5882,2200.0
2015-02-09 13:20:00,147.89,147.9,147.79,147.8,1900.0,136.5789,136.5882,136.4866,136.4958,1900.0
2015-02-09 13:25:00,147.81,147.92,147.76,147.78,4600.0,136.5051,136.6067,136.4589,136.4774,4600.0
2015-02-09 13:30:00,147.78,147.84,147.71,147.72,4200.0,136.4774,136.5328,136.4127,136.422,4200.0
2015-02-09 13:35:00,147.75,147.85,147.74,147.79,2600.0,136.4497,136.542,136.4404,136.4866,2600.0
2015-02-09 13:40:00,147.78,147.84,147.63,147.63,4300.0,136.4774,136.5328,136.3388,136.3388,4300.0
2015-02-09 13:45:00,147.63,147.67,147.59,147.67,1900.0,136.3388,136.3758,136.3019,136.3758,1900.0
2015-02-09 13:50:00,147.62,147.64,147.45,147.5,5200.0,136.3296,136.3481,136.1726,136.2188,5200.0
2015-02-09 13:55:00,147.5,147.55,147.46,147.51,1600.0,136.2188,136.265,136.1818,136.228,1600.0
2015-02-09 14:00:00,147.56,147.58,147.34,147.38,6600.0,136.2742,136.2927,136.071,136.108,6600.0
2015-02-09 14:05:00,147.43,147.48,147.33,147.34,1400.0,136.1541,136.2003,136.0618,136.071,1400.0
2015-02-09 14:10:00,147.35,147.4,147.09,147.15,5500.0,136.0802,136.1264,135.8401,135.8955,5500.0
2015-02-09 14:15:00,147.09,147.09,146.84,146.84,5300.0,135.8401,135.8401,135.6093,135.6093,5300.0
2015-02-09 14:20:00,146.88,147.15,146.88,147.09,5400.0,135.6462,135.8955,135.6462,135.8401,5400.0
2015-02-09 14:25:00,147.13,147.28,147.13,147.21,3300.0,135.8771,136.0156,135.8771,135.951,3300.0
2015-02-09 14:30:00,147.21,147.26,147.14,147.25,4100.0,135.951,135.9971,135.8863,135.9879,4100.0
2015-02-09 14:35:00,147.22,147.33,147.21,147.31,5900.0,135.9602,136.0618,135.951,136.0433,5900.0
2015-02-09 14:40:00,147.29,147.29,147.16,147.19,3100.0,136.0248,136.0248,135.9048,135.9325,3100.0
2015-02-09 14:45:00,147.21,147.29,146.98,147.14,9700.0,135.951,136.0248,135.7385,135.8863,9700.0
2015-02-09 14:50:00,147.08,147.27,147.08,147.1,6400.0,135.8309,136.0064,135.8309,135.8494,6400.0
2015-02-09 14:55:00,147.17,147.43,147.17,147.32,8600.0,135.914,136.1541,135.914,136.0525,8600.0
2015-02-09 15:00:00,147.32,147.32,146.94,147.01,5700.0,136.0525,136.0525,135.7016,135.7663,5700.0
2015-02-09 15:05:00,146.99,146.99,146.85,146.94,7000.0,135.7478,135.7478,135.6185,135.7016,7000.0
2015-02-09 15:10:00,146.94,147.01,146.81,146.88,8100.0,135.7016,135.7663,135.5816,135.6462,8100.0
2015-02-09 15:15:00,146.86,146.9,146.64,146.83,15900.0,135.6277,135.6647,135.4246,135.6,15900.0
2015-02-09 15:20:00,146.8,147.17,146.74,147.13,9400.0,135.5723,135.914,135.5169,135.8771,9400.0
2015-02-09 15:25:00,147.13,147.32,147.13,147.32,7300.0,135.8771,136.0525,135.8771,136.0525,7300.0
2015-02-09 15:30:00,147.35,147.37,147.12,147.22,10800.0,136.0802,136.0987,135.8678,135.9602,10800.0
2015-02-09 15:35:00,147.2,147.26,147.05,147.2,13400.0,135.9417,135.9971,135.8032,135.9417,13400.0
2015-02-09 15:40:00,147.2,147.6,147.2,147.49,14200.0,135.9417,136.3111,135.9417,136.2095,14200.0
2015-02-09 15:45:00,147.44,147.54,147.27,147.39,16600.0,136.1634,136.2557,136.0064,136.1172,16600.0
2015-02-09 15:50:00,147.45,147.45,147.05,147.07,26100.0,136.1726,136.1726,135.8032,135.8217,26100.0
2015-02-09 15:55:00,147.07,147.2,147.06,147.14,28200.0,135.8217,135.9417,135.8124,135.8863,28200.0
2015-02-10 09:30:00,148.73,148.97,148.0,148.97,8000.0,137.3547,137.5763,136.6805,137.5763,8000.0
2015-02-10 09:35:00,148.99,149.46,148.86,149.44,11500.0,137.5948,138.0289,137.4748,138.0104,11500.0
2015-02-10 09:40:00,149.27,149.98,149.17,149.58,7900.0,137.8534,138.5091,137.7611,138.1397,7900.0
2015-02-10 09:45:00,149.6,149.64,149.36,149.57,1700.0,138.1582,138.1951,137.9365,138.1305,1700.0
2015-02-10 09:50:00,149.53,149.71,149.41,149.71,3400.0,138.0935,138.2598,137.9827,138.2598,3400.0
2015-02-10 09:55:00,149.74,149.88,149.56,149.71,7700.0,138.2875,138.4167,138.1212,138.2598,7700.0
2015-02-10 10:00:00,149.64,149.79,149.42,149.7,10800.0,138.1951,138.3336,137.9919,138.2505,10800.0
2015-02-10 10:05:00,149.69,149.84,149.51,149.8,20000.0,138.2413,138.3798,138.075,138.3429,20000.0
2015-02-10 10:10:00,149.8,150.06,149.8,149.99,19300.0,138.3429,138.583,138.3429,138.5183,19300.0
2015-02-10 10:15:00,149.89,150.16,149.86,149.98,7400.0,138.426,138.6753,138.3983,138.5091,7400.0
2015-02-10 10:20:00,150.0,150.14,149.88,150.0,2100.0,138.5276,138.6569,138.4167,138.5276,2100.0
2015-02-10 10:25:00,150.0,150.06,149.94,150.06,5100.0,138.5276,138.583,138.4722,138.583,5100.0
2015-02-10 10:30:00,150.0,150.11,149.82,150.08,8700.0,138.5276,138.6292,138.3613,138.6015,8700.0
2015-02-10 10:35:00,150.04,150.14,149.94,150.07,10300.0,138.5645,138.6569,138.4722,138.5922,10300.0
2015-02-10 10:40:00,150.08,150.28,149.95,149.98,13200.0,138.6015,138.7862,138.4814,138.5091,13200.0
2015-02-10 10:45:00,149.98,150.12,149.8,149.91,19700.0,138.5091,138.6384,138.3429,138.4445,19700.0
2015-02-10 10:50:00,149.99,150.12,149.95,150.12,8500.0,138.5183,138.6384,138.4814,138.6384,8500.0
2015-02-10 10:55:00,150.05,150.55,150.05,150.55,4400.0,138.5737,139.0355,138.5737,139.0355,4400.0
2015-02-10 11:00:00,150.59,150.59,150.29,150.33,11200.0,139.0724,139.0724,138.7954,138.8323,11200.0
2015-02-10 11:05:00,150.32,150.38,150.27,150.33,8700.0,138.8231,138.8785,138.7769,138.8323,8700.0
2015-02-10 11:10:00,150.39,150.52,150.39,150.52,10200.0,138.8877,139.0078,138.8877,139.0078,10200.0
2015-02-10 11:15:00,150.53,150.6,150.4,150.51,11600.0,139.017,139.0817,138.897,138.9986,11600.0
2015-02-10 11:20:00,150.55,150.56,150.38,150.38,9500.0,139.0355,139.0447,138.8785,138.8785,9500.0
2015-02-10 11:25:00,150.37,150.5,150.36,150.44,2500.0,138.8693,138.9893,138.86,138.9339,2500.0
2015-02-10 11:30:00,150.55,150.63,150.11,150.29,9800.0,139.0355,139.1094,138.6292,138.7954,9800.0
2015-02-10 11:35:00,150.25,150.47,150.25,150.41,1200.0,138.7584,138.9616,138.7584,138.9062,1200.0
2015-02-10 11:40:00,150.44,150.49,150.41,150.45,1400.0,138.9339,138.9801,138.9062,138.9432,1400.0
2015-02-10 11:45:00,150.41,150.47,150.27,150.47,5300.0,138.9062,138.9616,138.7769,138.9616,5300.0
2015-02-10 11:50:00,150.47,150.49,150.12,150.18,6200.0,138.9616,138.9801,138.6384,138.6938,6200.0
2015-02-10 11:55:00,150.2,150.2,150.09,150.14,4600.0,138.7123,138.7123,138.6107,138.6569,4600.0
2015-02-10 12:00:00,150.15,150.15,149.9,149.9,8800.0,138.6661,138.6661,138.4352,138.4352,8800.0
2015-02-10 12:05:00,149.92,150.17,149.92,150.13,1700.0,138.4537,138.6846,138.4537,138.6476,1700.0
2015-02-10 12:10:00,150.16,150.44,150.13,150.39,5700.0,138.6753,138.9339,138.6476,138.8877,5700.0
2015-02-10 12:15:00,150.35,150.48,150.3,150.48,1800.0,138.8508,138.9709,138.8046,138.9709,1800.0
2015-02-10 12:20:00,150.5,150.51,150.34,150.34,3900.0,138.9893,138.9986,138.8416,138.8416,3900.0
2015-02-10 12:25:00,150.42,150.42,150.24,150.24,2700.0,138.9154,138.9154,138.7492,138.7492,2700.0
2015-02-10 12:30:00,150.2,150.2,150.1,150.1,2400.0,138.7123,138.7123,138.6199,138.6199,2400.0
2015-02-10 12:35:00,150.1,150.32,150.05,150.32,4400.0,138.6199,138.8231,138.5737,138.8231,4400.0
2015-02-10 12:40:00,150.34,150.53,150.28,150.5,4400.0,138.8416,139.017,138.7862,138.9893,4400.0
2015-02-10 12:45:00,150.45,150.53,150.38,150.49,4500.0,138.9432,139.017,138.8785,138.9801,4500.0
2015-02-10 12:50:00,150.56,150.59,150.33,150.33,8600.0,139.0447,139.0724,138.8323,138.8323,8600.0
2015-02-10 12:55:00,150.36,150.49,150.29,150.49,2200.0,138.86,138.9801,138.7954,138.9801,2200.0
2015-02-10 13:00:00,150.52,150.52,150.43,150.43,3400.0,139.0078,139.0078,138.9247,138.9247,3400.0
2015-02-10 13:05:00,150.45,150.54,150.4,150.4,5100.0,138.9432,139.0263,138.897,138.897,5100.0
2015-02-10 13:10:00,150.39,150.4,150.23,150.23,4800.0,138.8877,138.897,138.74,138.74,4800.0
2015-02-10 13:15:00,150.23,150.3,150.18,150.27,2600.0,138.74,138.8046,138.6938,138.7769,2600.0
2015-02-10 13:20:00,150.27,150.31,150.09,150.16,5100.0,138.7769,138.8139,138.6107,138.6753,5100.0
2015-02-10 13:25:00,150.15,150.32,150.13,150.32,2600.0,138.6661,138.8231,138.6476,138.8231,2600.0
2015-02-10 13:30:00,150.36,150.39,150.14,150.17,4500.0,138.86,138.8877,138.6569,138.6846,4500.0
2015-02-10 13:35:00,150.25,150.65,150.25,150.65,3500.0,138.7584,139.1279,138.7584,139.1279,3500.0
2015-02-10 13:40:00,150.6,150.66,150.6,150.65,2800.0,139.0817,139.1371,139.0817,139.1279,2800.0
2015-02-10 13:45:00,150.66,150.79,150.66,150.76,3300.0,139.1371,139.2571,139.1371,139.2294,3300.0
2015-02-10 13:50:00,150.76,150.98,150.76,150.93,4200.0,139.2294,139.4326,139.2294,139.3864,4200.0
2015-02-10 13:55:00,150.88,150.91,150.83,150.9,5200.0,139.3403,139.368,139.2941,139.3587,5200.0
2015-02-10 14:00:00,150.91,151.03,150.91,151.03,5200.0,139.368,139.4788,139.368,139.4788,5200.0
2015-02-10 14:05:00,151.05,151.16,151.02,151.08,7600.0,139.4973,139.5989,139.4696,139.525,7600.0
2015-02-10 14:10:00,151.12,151.21,151.1,151.2,7100.0,139.5619,139.645,139.5434,139.6358,7100.0
2015-02-10 14:15:00,151.18,151.18,150.73,150.73,15500.0,139.6173,139.6173,139.2017,139.2017,15500.0
2015-02-10 14:20:00,150.76,150.83,150.57,150.61,5700.0,139.2294,139.2941,139.054,139.0909,5700.0
2015-02-10 14:25:00,150.61,150.85,150.58,150.85,3900.0,139.0909,139.3126,139.0632,139.3126,3900.0
2015-02-10 14:30:00,150.81,150.88,150.72,150.88,3300.0,139.2756,139.3403,139.1925,139.3403,3300.0
2015-02-10 14:35:00,150.84,150.94,150.75,150.94,4600.0,139.3033,139.3957,139.2202,139.3957,4600.0
2015-02-10 14:40:00,150.91,151.21,150.9,151.14,5400.0,139.368,139.645,139.3587,139.5804,5400.0
2015-02-10 14:45:00,151.14,151.22,151.06,151.22,3600.0,139.5804,139.6543,139.5065,139.6543,3600.0
2015-02-10 14:50:00,151.24,151.24,150.98,151.04,7900.0,139.6727,139.6727,139.4326,139.488,7900.0
2015-02-10 14:55:00,151.02,151.39,151.02,151.36,5700.0,139.4696,139.8113,139.4696,139.7836,5700.0
2015-02-10 15:00:00,151.32,151.34,151.25,151.25,6500.0,139.7466,139.7651,139.682,139.682,6500.0
2015-02-10 15:05:00,151.27,151.54,151.22,151.54,6700.0,139.7004,139.9498,139.6543,139.9498,6700.0
2015-02-10 15:10:00,151.52,151.66,151.46,151.47,8900.0,139.9313,140.0606,139.8759,139.8851,8900.0
2015-02-10 15:15:00,151.47,151.48,151.23,151.27,8200.0,139.8851,139.8944,139.6635,139.7004,8200.0
2015-02-10 15:20:00,151.3,151.47,151.3,151.43,9800.0,139.7281,139.8851,139.7281,139.8482,9800.0
2015-02-10 15:25:00,151.45,151.67,151.41,151.67,6800.0,139.8667,140.0698,139.8297,140.0698,6800.0
2015-02-10 15:30:00,151.72,151.82,151.65,151.78,11400.0,140.116,140.2084,140.0514,140.1714,11400.0
2015-02-10 15:35:00,151.82,151.83,151.65,151.73,9600.0,140.2084,140.2176,140.0514,140.1253,9600.0
2015-02-10 15:40:00,151.71,151.76,151.46,151.75,11400.0,140.1068,140.153,139.8759,140.1437,11400.0
2015-02-10 15:45:00,151.75,151.83,151.7,151.81,26500.0,140.1437,140.2176,140.0975,140.1991,26500.0
2015-02-10 15:50:00,151.79,151.82,151.7,151.77,35700.0,140.1807,140.2084,140.0975,140.1622,35700.0
2015-02-10 15:55:00,151.77,151.89,151.56,151.64,40800.0,140.1622,140.273,139.9683,140.0421,40800.0
2015-02-11 09:30:00,151.45,152.1,151.45,152.1,5200.0,139.8667,140.467,139.8667,140.467,5200.0
2015-02-11 09:35:00,152.11,152.48,151.91,152.16,3400.0,140.4762,140.8179,140.2915,140.5224,3400.0
2015-02-11 09:40:00,152.29,153.1,152.11,153.07,3900.0,140.6424,141.3905,140.4762,141.3628,3900.0
2015-02-11 09:45:00,153.03,153.03,152.56,152.8,3300.0,141.3258,141.3258,140.8918,141.1134,3300.0
2015-02-11 09:50:00,152.82,152.88,152.36,152.36,1700.0,141.1319,141.1873,140.7071,140.7071,1700.0
2015-02-11 09:55:00,152.61,152.87,152.49,152.8,3700.0,140.9379,141.1781,140.8271,141.1134,3700.0
2015-02-11 10:00:00,152.77,152.88,152.17,152.27,8800.0,141.0857,141.1873,140.5316,140.624,8800.0
2015-02-11 10:05:00,152.2,152.2,151.95,151.95,1300.0,140.5593,140.5593,140.3284,140.3284,1300.0
2015-02-11 10:10:00,152.03,152.45,151.97,152.35,5600.0,140.4023,140.7902,140.3469,140.6978,5600.0
2015-02-11 10:15:00,152.47,152.62,152.34,152.56,3800.0,140.8087,140.9472,140.6886,140.8918,3800.0
2015-02-11 10:20:00,152.56,152.58,152.32,152.37,7100.0,140.8918,140.9102,140.6701,140.7163,7100.0
2015-02-11 10:25:00,152.37,152.68,152.34,152.43,6200.0,140.7163,141.0026,140.6886,140.7717,6200.0
2015-02-11 10:30:00,152.41,152.47,152.22,152.28,5100.0,140.7532,140.8087,140.5778,140.6332,5100.0
2015-02-11 10:35:00,152.25,152.74,152.16,152.74,5100.0,140.6055,141.058,140.5224,141.058,5100.0
2015-02-11 10:40:00,152.92,152.92,152.75,152.92,1700.0,141.2242,141.2242,141.0672,141.2242,1700.0
2015-02-11 10:45:00,152.93,152.95,152.53,152.53,3200.0,141.2335,141.2519,140.8641,140.8641,3200.0
2015-02-11 10:50:00,152.58,152.84,152.53,152.77,2100.0,140.9102,141.1504,140.8641,141.0857,2100.0
2015-02-11 10:55:00,152.85,152.9,152.82,152.9,900.0,141.1596,141.2058,141.1319,141.2058,900.0
2015-02-11 11:00:00,152.93,153.06,152.78,152.79,2500.0,141.2335,141.3535,141.0949,141.1042,2500.0
2015-02-11 11:05:00,152.9,152.93,152.78,152.78,2700.0,141.2058,141.2335,141.0949,141.0949,2700.0
2015-02-11 11:10:00,152.88,152.9,152.45,152.46,6100.0,141.1873,141.2058,140.7902,140.7994,6100.0
2015-02-11 11:15:00,152.46,152.46,152.1,152.12,1500.0,140.7994,140.7994,140.467,140.4854,1500.0
2015-02-11 11:20:00,152.17,152.27,151.97,152.23,5000.0,140.5316,140.624,140.3469,140.587,5000.0
2015-02-11 11:25:00,152.25,152.25,151.99,152.07,4100.0,140.6055,140.6055,140.3654,140.4393,4100.0
2015-02-11 11:30:00,152.06,152.06,151.87,152.0,1800.0,140.43,140.43,140.2545,140.3746,1800.0
2015-02-11 11:35:00,152.0,152.2,152.0,152.13,1500.0,140.3746,140.5593,140.3746,140.4947,1500.0
2015-02-11 11:40:00,152.2,152.38,152.2,152.33,2100.0,140.5593,140.7255,140.5593,140.6794,2100.0
2015-02-11 11:45:00,152.39,152.48,152.16,152.36,3400.0,140.7348,140.8179,140.5224,140.7071,3400.0
2015-02-11 11:50:00,152.42,152.6,152.33,152.6,6000.0,140.7625,140.9287,140.6794,140.9287,6000.0
2015-02-11 11:55:00,152.56,152.56,152.2,152.23,2300.0,140.8918,140.8918,140.5593,140.587,2300.0
2015-02-11 12:00:00,152.21,152.21,152.03,152.16,2400.0,140.5685,140.5685,140.4023,140.5224,2400.0
2015-02-11 12:05:00,152.16,152.2,152.15,152.2,400.0,140.5224,140.5593,140.5131,140.5593,400.0
2015-02-11 12:10:00,152.12,152.28,152.12,152.28,1300.0,140.4854,140.6332,140.4854,140.6332,1300.0
2015-02-11 12:15:00,152.19,152.31,152.15,152.21,8600.0,140.5501,140.6609,140.5131,140.5685,8600.0
2015-02-11 12:20:00,152.26,152.44,152.25,152.33,1300.0,140.6147,140.781,140.6055,140.6794,1300.0
2015-02-11 12:25:00,152.3,152.38,152.17,152.19,13700.0,140.6517,140.7255,140.5316,140.5501,13700.0
2015-02-11 12:30:00,152.17,152.17,151.81,151.9,3700.0,140.5316,140.5316,140.1991,140.2823,3700.0
2015-02-11 12:35:00,151.88,151.93,151.84,151.92,1800.0,140.2638,140.31,140.2268,140.3007,1800.0
2015-02-11 12:40:00,151.94,151.96,151.45,151.45,5900.0,140.3192,140.3377,139.8667,139.8667,5900.0
2015-02-11 12:45:00,151.47,151.61,151.46,151.5,4400.0,139.8851,140.0144,139.8759,139.9128,4400.0
2015-02-11 12:50:00,151.49,151.5,151.38,151.38,1500.0,139.9036,139.9128,139.802,139.802,1500.0
2015-02-11 12:55:00,151.33,151.33,151.13,151.22,3400.0,139.7558,139.7558,139.5711,139.6543,3400.0
2015-02-11 13:00:00,151.18,151.47,151.18,151.33,2400.0,139.6173,139.8851,139.6173,139.7558,2400.0
2015-02-11 13:05:00,151.39,151.39,151.22,151.26,2100.0,139.8113,139.8113,139.6543,139.6912,2100.0
2015-02-11 13:10:00,151.26,151.26,150.95,151.0,3400.0,139.6912,139.6912,139.4049,139.4511,3400.0
2015-02-11 13:15:00,151.01,151.13,150.94,150.97,3100.0,139.4603,139.5711,139.3957,139.4234,3100.0
2015-02-11 13:20:00,150.92,151.24,150.92,151.24,2300.0,139.3772,139.6727,139.3772,139.6727,2300.0
2015-02-11 13:25:00,151.23,151.41,151.18,151.4,2000.0,139.6635,139.8297,139.6173,139.8205,2000.0
2015-02-11 13:30:00,151.34,151.42,151.28,151.42,1800.0,139.7651,139.839,139.7097,139.839,1800.0
2015-02-11 13:35:00,151.47,151.54,151.42,151.54,2700.0,139.8851,139.9498,139.839,139.9498,2700.0
2015-02-11 13:40:00,151.54,151.86,151.51,151.86,3700.0,139.9498,140.2453,139.9221,140.2453,3700.0
2015-02-11 13:45:00,151.76,151.85,151.65,151.72,2600.0,140.153,140.2361,140.0514,140.116,2600.0
2015-02-11 13:50:00,151.77,151.99,151.77,151.92,4800.0,140.1622,140.3654,140.1622,140.3007,4800.0
2015-02-11 13:55:00,151.84,152.22,151.69,152.22,3200.0,140.2268,140.5778,140.0883,140.5778,3200.0
2015-02-11 14:00:00,152.26,152.26,152.08,152.26,1600.0,140.6147,140.6147,140.4485,140.6147,1600.0
2015-02-11 14:05:00,152.33,152.35,152.26,152.35,500.0,140.6794,140.6978,140.6147,140.6978,500.0
2015-02-11 14:10:00,152.34,152.49,152.33,152.44,1100.0,140.6886,140.8271,140.6794,140.781,1100.0
2015-02-11 14:15:00,152.42,152.42,152.19,152.38,4100.0,140.7625,140.7625,140.5501,140.7255,4100.0
2015-02-11 14:20:00,152.29,152.42,152.22,152.33,12400.0,140.6424,140.7625,140.5778,140.6794,12400.0
2015-02-11 14:25:00,152.36,152.36,152.1,152.25,7000.0,140.7071,140.7071,140.467,140.6055,7000.0
2015-02-11 14:30:00,152.26,152.56,152.23,152.56,2700.0,140.6147,140.8918,140.587,140.8918,2700.0
2015-02-11 14:35:00,152.59,152.78,152.57,152.65,10500.0,140.9195,141.0949,140.901,140.9749,10500.0
2015-02-11 14:40:00,152.73,152.94,152.71,152.94,9400.0,141.0488,141.2427,141.0303,141.2427,9400.0
2015-02-11 14:45:00,152.94,153.19,152.9,152.98,10800.0,141.2427,141.4736,141.2058,141.2797,10800.0
2015-02-11 14:50:00,153.05,153.11,152.89,152.89,10100.0,141.3443,141.3997,141.1965,141.1965,10100.0
2015-02-11 14:55:00,152.89,152.98,152.75,152.75,7000.0,141.1965,141.2797,141.0672,141.0672,7000.0
2015-02-11 15:00:00,152.8,152.87,152.68,152.86,10800.0,141.1134,141.1781,141.0026,141.1688,10800.0
2015-02-11 15:05:00,152.84,152.98,152.79,152.94,6600.0,141.1504,141.2797,141.1042,141.2427,6600.0
2015-02-11 15:10:00,152.92,152.96,152.86,152.95,6600.0,141.2242,141.2612,141.1688,141.2519,6600.0
2015-02-11 15:15:00,152.93,153.12,152.78,152.94,24300.0,141.2335,141.4089,141.0949,141.2427,24300.0
2015-02-11 15:20:00,152.97,153.31,152.96,153.26,16800.0,141.2704,141.5844,141.2612,141.5382,16800.0
2015-02-11 15:25:00,153.29,153.76,153.29,153.7,38200.0,141.5659,142.0,141.5659,141.9446,38200.0
2015-02-11 15:30:00,153.68,153.77,153.28,153.36,31500.0,141.9261,142.0092,141.5567,141.6306,31500.0
2015-02-11 15:35:00,153.35,153.52,153.29,153.4,10800.0,141.6214,141.7784,141.5659,141.6675,10800.0
2015-02-11 15:40:00,153.38,153.47,153.25,153.31,11300.0,141.6491,141.7322,141.529,141.5844,11300.0
2015-02-11 15:45:00,153.28,153.4,153.14,153.18,24000.0,141.5567,141.6675,141.4274,141.4644,24000.0
2015-02-11 15:50:00,153.2,153.38,153.12,153.32,27500.0,141.4828,141.6491,141.4089,141.5936,27500.0
2015-02-11 15:55:00,153.32,153.51,153.15,153.29,61600.0,141.5936,141.7691,141.4366,141.5659,61600.0
2015-02-12 09:30:00,154.0,154.0,152.82,153.08,6400.0,142.2216,142.2216,141.1319,141.372,6400.0
2015-02-12 09:35:00,153.33,153.38,152.86,152.92,16100.0,141.6029,141.6491,141.1688,141.2242,16100.0
2015-02-12 09:40:00,152.86,153.58,152.86,153.58,12600.0,141.1688,141.8338,141.1688,141.8338,12600.0
2015-02-12 09:45:00,153.58,154.76,153.58,154.34,13200.0,141.8338,142.9235,141.8338,142.5356,13200.0
2015-02-12 09:50:00,154.26,154.43,153.8,153.8,15900.0,142.4618,142.6188,142.0369,142.0369,15900.0
2015-02-12 09:55:00,153.78,153.89,153.48,153.48,500.0,142.0185,142.1201,141.7414,141.7414,500.0
2015-02-12 10:00:00,153.44,153.75,153.44,153.62,6100.0,141.7045,141.9908,141.7045,141.8707,6100.0
2015-02-12 10:05:00,153.64,153.67,153.49,153.55,5800.0,141.8892,141.9169,141.7506,141.8061,5800.0
2015-02-12 10:10:00,153.58,153.65,153.44,153.54,7400.0,141.8338,141.8984,141.7045,141.7968,7400.0
2015-02-12 10:15:00,153.52,153.57,153.3,153.33,8900.0,141.7784,141.8245,141.5752,141.6029,8900.0
2015-02-12 10:20:00,153.32,153.47,153.3,153.33,3800.0,141.5936,141.7322,141.5752,141.6029,3800.0
2015-02-12 10:25:00,153.3,153.34,152.97,152.99,14900.0,141.5752,141.6121,141.2704,141.2889,14900.0
2015-02-12 10:30:00,152.94,153.24,152.93,153.24,5500.0,141.2427,141.5198,141.2335,141.5198,5500.0
2015-02-12 10:35:00,153.19,153.4,153.19,153.4,1800.0,141.4736,141.6675,141.4736,141.6675,1800.0
2015-02-12 10:40:00,153.26,153.34,153.21,153.34,3100.0,141.5382,141.6121,141.4921,141.6121,3100.0
2015-02-12 10:45:00,153.37,153.42,153.29,153.31,4500.0,141.6398,141.686,141.5659,141.5844,4500.0
2015-02-12 10:50:00,153.31,153.31,153.23,153.29,8500.0,141.5844,141.5844,141.5105,141.5659,8500.0
2015-02-12 10:55:00,153.34,153.38,153.18,153.22,8800.0,141.6121,141.6491,141.4644,141.5013,8800.0
2015-02-12 11:00:00,153.23,153.23,152.92,153.11,11000.0,141.5105,141.5105,141.2242,141.3997,11000.0
2015-02-12 11:05:00,153.17,153.28,153.15,153.25,2400.0,141.4551,141.5567,141.4366,141.529,2400.0
2015-02-12 11:10:00,153.24,153.3,153.16,153.29,3900.0,141.5198,141.5752,141.4459,141.5659,3900.0
2015-02-12 11:15:00,153.31,153.31,152.92,152.92,2600.0,141.5844,141.5844,141.2242,141.2242,2600.0
2015-02-12 11:20:00,152.98,153.15,152.98,153.13,3600.0,141.2797,141.4366,141.2797,141.4182,3600.0
2015-02-12 11:25:00,153.13,153.26,153.13,153.26,2600.0,141.4182,141.5382,141.4182,141.5382,2600.0
2015-02-12 11:30:00,153.27,153.51,153.17,153.17,4700.0,141.5475,141.7691,141.4551,141.4551,4700.0
2015-02-12 11:35:00,153.2,153.21,153.13,153.16,1700.0,141.4828,141.4921,141.4182,141.4459,1700.0
2015-02-12 11:40:00,153.13,153.16,152.94,152.94,6800.0,141.4182,141.4459,141.2427,141.2427,6800.0
2015-02-12 11:45:00,152.93,153.35,152.93,153.35,13700.0,141.2335,141.6214,141.2335,141.6214,13700.0
2015-02-12 11:50:00,153.33,153.76,153.32,153.76,3100.0,141.6029,142.0,141.5936,142.0,3100.0
2015-02-12 11:55:00,153.73,153.77,153.36,153.42,3300.0,141.9723,142.0092,141.6306,141.686,3300.0
2015-02-12 12:00:00,153.4,153.45,153.3,153.32,1400.0,141.6675,141.7137,141.5752,141.5936,1400.0
2015-02-12 12:05:00,153.32,153.42,153.29,153.42,3500.0,141.5936,141.686,141.5659,141.686,3500.0
2015-02-12 12:10:00,153.43,153.43,153.26,153.37,2700.0,141.6952,141.6952,141.5382,141.6398,2700.0
2015-02-12 12:15:00,153.32,153.42,153.32,153.42,1300.0,141.5936,141.686,141.5936,141.686,1300.0
2015-02-12 12:20:00,153.31,153.39,153.25,153.31,6600.0,141.5844,141.6583,141.529,141.5844,6600.0
2015-02-12 12:25:00,153.36,153.55,153.36,153.53,1500.0,141.6306,141.8061,141.6306,141.7876,1500.0
2015-02-12 12:30:00,153.55,153.7,153.28,153.34,3400.0,141.8061,141.9446,141.5567,141.6121,3400.0
2015-02-12 12:35:00,153.34,153.38,153.29,153.34,2300.0,141.6121,141.6491,141.5659,141.6121,2300.0
2015-02-12 12:40:00,153.32,153.44,153.29,153.39,1900.0,141.5936,141.7045,141.5659,141.6583,1900.0
2015-02-12 12:45:00,153.37,153.37,152.91,152.94,13600.0,141.6398,141.6398,141.215,141.2427,13600.0
2015-02-12 12:50:00,152.97,153.22,152.96,153.22,2600.0,141.2704,141.5013,141.2612,141.5013,2600.0
2015-02-12 12:55:00,153.26,153.26,153.15,153.25,3000.0,141.5382,141.5382,141.4366,141.529,3000.0
2015-02-12 13:00:00,153.26,153.42,153.24,153.42,6200.0,141.5382,141.686,141.5198,141.686,6200.0
2015-02-12 13:05:00,153.47,153.49,153.43,153.46,700.0,141.7322,141.7506,141.6952,141.7229,700.0
2015-02-12 13:10:00,153.39,153.39,153.12,153.14,3500.0,141.6583,141.6583,141.4089,141.4274,3500.0
2015-02-12 13:15:00,153.08,153.3,153.07,153.2,2000.0,141.372,141.5752,141.3628,141.4828,2000.0
2015-02-12 13:20:00,153.2,153.22,153.01,153.1,2800.0,141.4828,141.5013,141.3074,141.3905,2800.0
2015-02-12 13:25:00,153.09,153.14,152.95,152.96,2600.0,141.3812,141.4274,141.2519,141.2612,2600.0
2015-02-12 13:30:00,152.97,153.36,152.95,153.35,8600.0,141.2704,141.6306,141.2519,141.6214,8600.0
2015-02-12 13:35:00,153.29,153.38,153.22,153.38,1400.0,141.5659,141.6491,141.5013,141.6491,1400.0
2015-02-12 13:40:00,153.32,153.46,153.3,153.45,5300.0,141.5936,141.7229,141.5752,141.7137,5300.0
2015-02-12 13:45:00,153.41,153.42,153.29,153.31,4700.0,141.6768,141.686,141.5659,141.5844,4700.0
2015-02-12 13:50:00,153.33,153.73,153.32,153.68,3100.0,141.6029,141.9723,141.5936,141.9261,3100.0
2015-02-12 13:55:00,153.64,153.64,153.56,153.58,1200.0,141.8892,141.8892,141.8153,141.8338,1200.0
2015-02-12 14:00:00,153.58,153.63,153.3,153.31,2300.0,141.8338,141.8799,141.5752,141.5844,2300.0
2015-02-12 14:05:00,153.3,153.49,153.3,153.49,2700.0,141.5752,141.7506,141.5752,141.7506,2700.0
2015-02-12 14:10:00,153.52,153.52,153.3,153.3,900.0,141.7784,141.7784,141.5752,141.5752,900.0
2015-02-12 14:15:00,153.32,153.36,153.29,153.36,5100.0,141.5936,141.6306,141.5659,141.6306,5100.0
2015-02-12 14:20:00,153.32,153.37,153.27,153.32,8200.0,141.5936,141.6398,141.5475,141.5936,8200.0
2015-02-12 14:25:00,153.32,153.35,153.18,153.31,12800.0,141.5936,141.6214,141.4644,141.5844,12800.0
2015-02-12 14:30:00,153.31,153.34,153.18,153.23,10100.0,141.5844,141.6121,141.4644,141.5105,10100.0
2015-02-12 14:35:00,153.27,153.27,152.88,152.97,10000.0,141.5475,141.5475,141.1873,141.2704,10000.0
2015-02-12 14:40:00,153.01,153.05,152.87,153.04,1900.0,141.3074,141.3443,141.1781,141.3351,1900.0
2015-02-12 14:45:00,152.93,153.04,152.93,152.98,1700.0,141.2335,141.3351,141.2335,141.2797,1700.0
2015-02-12 14:50:00,153.02,153.06,152.87,152.89,3600.0,141.3166,141.3535,141.1781,141.1965,3600.0
2015-02-12 14:55:00,152.86,153.05,152.85,152.97,6500.0,141.1688,141.3443,141.1596,141.2704,6500.0
2015-02-12 15:00:00,152.97,153.3,152.95,153.14,7100.0,141.2704,141.5752,141.2519,141.4274,7100.0
2015-02-12 15:05:00,153.16,153.43,153.15,153.31,5900.0,141.4459,141.6952,141.4366,141.5844,5900.0
2015-02-12 15:10:00,153.31,153.36,153.17,153.18,19600.0,141.5844,141.6306,141.4551,141.4644,19600.0
2015-02-12 15:15:00,153.18,153.3,153.17,153.28,4000.0,141.4644,141.5752,141.4551,141.5567,4000.0
2015-02-12 15:20:00,153.28,153.37,153.28,153.37,2500.0,141.5567,141.6398,141.5567,141.6398,2500.0
2015-02-12 15:25:00,153.4,153.45,153.33,153.42,3100.0,141.6675,141.7137,141.6029,141.686,3100.0
2015-02-12 15:30:00,153.38,153.42,153.28,153.3,3600.0,141.6491,141.686,141.5567,141.5752,3600.0
2015-02-12 15:35:00,153.37,153.47,153.37,153.39,5100.0,141.6398,141.7322,141.6398,141.6583,5100.0
2015-02-12 15:40:00,153.44,153.82,153.44,153.82,5700.0,141.7045,142.0554,141.7045,142.0554,5700.0
2015-02-12 15:45:00,153.75,153.8,153.62,153.65,6200.0,141.9908,142.0369,141.8707,141.8984,6200.0
2015-02-12 15:50:00,153.65,153.67,153.52,153.53,11800.0,141.8984,141.9169,141.7784,141.7876,11800.0
2015-02-12 15:55:00,153.51,153.76,153.49,153.71,21400.0,141.7691,142.0,141.7506,141.9538,21400.0
2015-02-13 09:30:00,153.3,153.36,152.93,152.98,16500.0,141.5752,141.6306,141.2335,141.2797,16500.0
2015-02-13 09:35:00,153.02,153.02,152.49,152.6,9600.0,141.3166,141.3166,140.8271,140.9287,9600.0
2015-02-13 09:40:00,152.47,152.53,152.31,152.39,10900.0,140.8087,140.8641,140.6609,140.7348,10900.0
2015-02-13 09:45:00,152.52,152.83,152.24,152.73,5700.0,140.8548,141.1411,140.5962,141.0488,5700.0
2015-02-13 09:50:00,152.63,153.01,152.51,152.92,12000.0,140.9564,141.3074,140.8456,141.2242,12000.0
2015-02-13 09:55:00,152.9,153.09,152.82,152.91,9300.0,141.2058,141.3812,141.1319,141.215,9300.0
2015-02-13 10:00:00,152.78,152.8,152.5,152.5,8100.0,141.0949,141.1134,140.8364,140.8364,8100.0
2015-02-13 10:05:00,152.34,152.35,151.79,152.05,22700.0,140.6886,140.6978,140.1807,140.4208,22700.0
2015-02-13 10:10:00,152.04,152.1,151.88,151.96,8800.0,140.4115,140.467,140.2638,140.3377,8800.0
2015-02-13 10:15:00,151.99,152.01,151.82,152.01,8500.0,140.3654,140.3838,140.2084,140.3838,8500.0
2015-02-13 10:20:00,152.04,152.08,151.87,152.03,6200.0,140.4115,140.4485,140.2545,140.4023,6200.0
2015-02-13 10:25:00,152.01,152.82,152.01,152.82,8300.0,140.3838,141.1319,140.3838,141.1319,8300.0
2015-02-13 10:30:00,152.91,152.93,152.81,152.9,10200.0,141.215,141.2335,141.1227,141.2058,10200.0
2015-02-13 10:35:00,152.82,153.32,152.81,153.32,4700.0,141.1319,141.5936,141.1227,141.5936,4700.0
2015-02-13 10:40:00,153.22,153.27,152.83,152.83,9500.0,141.5013,141.5475,141.1411,141.1411,9500.0
2015-02-13 10:45:00,152.92,152.96,152.8,152.96,8100.0,141.2242,141.2612,141.1134,141.2612,8100.0
2015-02-13 10:50:00,152.96,153.12,152.95,153.03,6000.0,141.2612,141.4089,141.2519,141.3258,6000.0
2015-02-13 10:55:00,153.04,153.34,153.03,153.2,9200.0,141.3351,141.6121,141.3258,141.4828,9200.0
2015-02-13 11:00:00,153.22,153.62,153.22,153.57,3800.0,141.5013,141.8707,141.5013,141.8245,3800.0
2015-02-13 11:05:00,153.5,153.53,153.19,153.24,10500.0,141.7599,141.7876,141.4736,141.5198,10500.0
2015-02-13 11:10:00,153.26,153.41,153.21,153.24,9900.0,141.5382,141.6768,141.4921,141.5198,9900.0
2015-02-13 11:15:00,153.25,153.42,153.21,153.31,5700.0,141.529,141.686,141.4921,141.5844,5700.0
2015-02-13 11:20:00,153.25,153.48,153.24,153.29,7200.0,141.529,141.7414,141.5198,141.5659,7200.0
2015-02-13 11:25:00,153.32,153.37,153.23,153.24,4300.0,141.5936,141.6398,141.5105,141.5198,4300.0
2015-02-13 11:30:00,153.28,153.31,153.23,153.29,4200.0,141.5567,141.5844,141.5105,141.5659,4200.0
2015-02-13 11:35:00,153.25,153.36,153.14,153.36,12300.0,141.529,141.6306,141.4274,141.6306,12300.0
2015-02-13 11:40:00,153.33,153.33,153.16,153.27,8300.0,141.6029,141.6029,141.4459,141.5475,8300.0
2015-02-13 11:45:00,153.23,153.23,152.97,153.19,3800.0,141.5105,141.5105,141.2704,141.4736,3800.0
2015-02-13 11:50:00,153.18,153.45,153.16,153.45,2700.0,141.4644,141.7137,141.4459,141.7137,2700.0
2015-02-13 11:55:00,153.45,153.48,153.25,153.3,3400.0,141.7137,141.7414,141.529,141.5752,3400.0
2015-02-13 12:00:00,153.35,153.43,153.35,153.37,2000.0,141.6214,141.6952,141.6214,141.6398,2000.0
2015-02-13 12:05:00,153.33,153.33,153.06,153.08,4600.0,141.6029,141.6029,141.3535,141.372,4600.0
2015-02-13 12:10:00,153.09,153.11,153.06,153.06,2000.0,141.3812,141.3997,141.3535,141.3535,2000.0
2015-02-13 12:15:00,153.08,153.08,152.89,152.91,3300.0,141.372,141.372,141.1965,141.215,3300.0
2015-02-13 12:20:00,152.91,152.91,152.85,152.86,1800.0,141.215,141.215,141.1596,141.1688,1800.0
2015-02-13 12:25:00,152.86,152.86,152.75,152.83,4700.0,141.1688,141.1688,141.0672,141.1411,4700.0
2015-02-13 12:30:00,152.77,152.84,152.7,152.74,3500.0,141.0857,141.1504,141.0211,141.058,3500.0
2015-02-13 12:35:00,152.76,152.85,152.72,152.85,6400.0,141.0765,141.1596,141.0395,141.1596,6400.0
2015-02-13 12:40:00,152.8,152.8,152.71,152.76,2300.0,141.1134,141.1134,141.0303,141.0765,2300.0
2015-02-13 12:45:00,152.75,152.78,152.7,152.72,4800.0,141.0672,141.0949,141.0211,141.0395,4800.0
2015-02-13 12:50:00,152.73,152.86,152.71,152.82,4200.0,141.0488,141.1688,141.0303,141.1319,4200.0
2015-02-13 12:55:00,152.78,152.82,152.7,152.75,10600.0,141.0949,141.1319,141.0211,141.0672,10600.0
2015-02-13 13:00:00,152.76,152.91,152.73,152.78,12900.0,141.0765,141.215,141.0488,141.0949,12900.0
2015-02-13 13:05:00,152.84,152.94,152.71,152.94,7400.0,141.1504,141.2427,141.0303,141.2427,7400.0
2015-02-13 13:10:00,152.94,153.02,152.87,152.91,5500.0,141.2427,141.3166,141.1781,141.215,5500.0
2015-02-13 13:15:00,152.85,152.87,152.77,152.77,2800.0,141.1596,141.1781,141.0857,141.0857,2800.0
2015-02-13 13:20:00,152.75,152.83,152.67,152.82,9100.0,141.0672,141.1411,140.9934,141.1319,9100.0
2015-02-13 13:25:00,152.8,152.93,152.73,152.89,4600.0,141.1134,141.2335,141.0488,141.1965,4600.0
2015-02-13 13:30:00,152.9,152.9,152.73,152.76,3100.0,141.2058,141.2058,141.0488,141.0765,3100.0
2015-02-13 13:35:00,152.72,152.89,152.68,152.89,5900.0,141.0395,141.1965,141.0026,141.1965,5900.0
2015-02-13 13:40:00,152.84,152.89,152.54,152.68,7100.0,141.1504,141.1965,140.8733,141.0026,7100.0
2015-02-13 13:45:00,152.64,152.64,152.46,152.46,5300.0,140.9657,140.9657,140.7994,140.7994,5300.0
2015-02-13 13:50:00,152.48,152.58,152.39,152.43,7600.0,140.8179,140.9102,140.7348,140.7717,7600.0
2015-02-13 13:55:00,152.42,152.58,152.34,152.58,4400.0,140.7625,140.9102,140.6886,140.9102,4400.0
2015-02-13 14:00:00,152.59,152.81,152.59,152.61,2800.0,140.9195,141.1227,140.9195,140.9379,2800.0
2015-02-13 14:05:00,152.61,152.71,152.61,152.65,4100.0,140.9379,141.0303,140.9379,140.9749,4100.0
2015-02-13 14:10:00,152.65,152.78,152.65,152.77,5200.0,140.9749,141.0949,140.9749,141.0857,5200.0
2015-02-13 14:15:00,152.75,152.76,152.67,152.72,1800.0,141.0672,141.0765,140.9934,141.0395,1800.0
2015-02-13 14:20:00,152.74,152.76,152.64,152.66,3500.0,141.058,141.0765,140.9657,140.9841,3500.0
2015-02-13 14:25:00,152.68,152.84,152.68,152.69,13100.0,141.0026,141.1504,141.0026,141.0118,13100.0
2015-02-13 14:30:00,152.68,152.75,152.6,152.66,5100.0,141.0026,141.0672,140.9287,140.9841,5100.0
2015-02-13 14:35:00,152.58,152.58,152.28,152.28,2500.0,140.9102,140.9102,140.6332,140.6332,2500.0
2015-02-13 14:40:00,152.26,152.42,152.26,152.36,5300.0,140.6147,140.7625,140.6147,140.7071,5300.0
2015-02-13 14:45:00,152.33,152.4,152.3,152.37,3500.0,140.6794,140.744,140.6517,140.7163,3500.0
2015-02-13 14:50:00,152.34,152.36,152.25,152.29,4900.0,140.6886,140.7071,140.6055,140.6424,4900.0
2015-02-13 14:55:00,152.31,152.39,152.29,152.31,3900.0,140.6609,140.7348,140.6424,140.6609,3900.0
2015-02-13 15:00:00,152.26,152.4,152.21,152.4,9400.0,140.6147,140.744,140.5685,140.744,9400.0
2015-02-13 15:05:00,152.44,152.54,152.37,152.37,7200.0,140.781,140.8733,140.7163,140.7163,7200.0
2015-02-13 15:10:00,152.36,152.49,152.29,152.48,6100.0,140.7071,140.8271,140.6424,140.8179,6100.0
2015-02-13 15:15:00,152.44,152.48,152.34,152.42,6600.0,140.781,140.8179,140.6886,140.7625,6600.0
2015-02-13 15:20:00,152.4,152.4,152.27,152.31,8200.0,140.744,140.744,140.624,140.6609,8200.0
2015-02-13 15:25:00,152.35,152.48,152.3,152.45,9200.0,140.6978,140.8179,140.6517,140.7902,9200.0
2015-02-13 15:30:00,152.45,152.51,152.31,152.37,12700.0,140.7902,140.8456,140.6609,140.7163,12700.0
2015-02-13 15:35:00,152.38,152.6,152.36,152.56,8200.0,140.7255,140.9287,140.7071,140.8918,8200.0
2015-02-13 15:40:00,152.59,152.64,152.51,152.57,10600.0,140.9195,140.9657,140.8456,140.901,10600.0
2015-02-13 15:45:00,152.57,152.6,152.42,152.6,13600.0,140.901,140.9287,140.7625,140.9287,13600.0
2015-02-13 15:50:00,152.6,152.7,152.57,152.62,15400.0,140.9287,141.0211,140.901,140.9472,15400.0
2015-02-13 15:55:00,152.64,152.7,152.58,152.6,21700.0,140.9657,141.0211,140.9102,140.9287,21700.0
2015-02-17 09:30:00,152.62,153.51,152.55,152.75,12200.0,140.9472,141.7691,140.8825,141.0672,12200.0
2015-02-17 09:35:00,152.5,153.36,152.4,153.32,12800.0,140.8364,141.6306,140.744,141.5936,12800.0
2015-02-17 09:40:00,153.38,153.82,152.97,153.33,8500.0,141.6491,142.0554,141.2704,141.6029,8500.0
2015-02-17 09:45:00,153.5,153.88,153.26,153.73,16100.0,141.7599,142.1108,141.5382,141.9723,16100.0
2015-02-17 09:50:00,153.67,153.84,153.64,153.84,800.0,141.9169,142.0739,141.8892,142.0739,800.0
2015-02-17 09:55:00,153.79,154.25,153.79,154.09,9600.0,142.0277,142.4525,142.0277,142.3048,9600.0
2015-02-17 10:00:00,154.0,154.36,154.0,154.34,16900.0,142.2216,142.5541,142.2216,142.5356,16900.0
2015-02-17 10:05:00,154.37,154.45,153.95,154.02,13200.0,142.5633,142.6372,142.1755,142.2401,13200.0
2015-02-17 10:10:00,153.94,154.05,153.76,154.04,3900.0,142.1662,142.2678,142.0,142.2586,3900.0
2015-02-17 10:15:00,153.95,153.95,153.71,153.8,8600.0,142.1755,142.1755,141.9538,142.0369,8600.0
2015-02-17 10:20:00,153.76,153.89,153.69,153.82,8100.0,142.0,142.1201,141.9353,142.0554,8100.0
2015-02-17 10:25:00,153.76,154.03,153.7,153.98,8900.0,142.0,142.2493,141.9446,142.2032,8900.0
2015-02-17 10:30:00,153.99,154.03,153.66,153.73,5700.0,142.2124,142.2493,141.9076,141.9723,5700.0
2015-02-17 10:35:00,153.63,153.89,153.56,153.77,36500.0,141.8799,142.1201,141.8153,142.0092,36500.0
2015-02-17 10:40:00,153.7,153.73,153.5,153.5,6700.0,141.9446,141.9723,141.7599,141.7599,6700.0
2015-02-17 10:45:00,153.6,153.67,153.52,153.64,4200.0,141.8522,141.9169,141.7784,141.8892,4200.0
2015-02-17 10:50:00,153.6,153.64,153.49,153.52,20600.0,141.8522,141.8892,141.7506,141.7784,20600.0
2015-02-17 10:55:00,153.55,153.67,153.47,153.47,5800.0,141.8061,141.9169,141.7322,141.7322,5800.0
2015-02-17 11:00:00,153.48,153.49,153.28,153.36,5400.0,141.7414,141.7506,141.5567,141.6306,5400.0
2015-02-17 11:05:00,153.31,153.6,153.25,153.6,56100.0,141.5844,141.8522,141.529,141.8522,56100.0
2015-02-17 11:10:00,153.54,153.71,153.45,153.69,14600.0,141.7968,141.9538,141.7137,141.9353,14600.0
2015-02-17 11:15:00,153.71,153.77,153.65,153.71,5500.0,141.9538,142.0092,141.8984,141.9538,5500.0
2015-02-17 11:20:00,153.69,153.88,153.68,153.72,3800.0,141.9353,142.1108,141.9261,141.9631,3800.0
2015-02-17 11:25:00,153.67,153.79,153.66,153.67,3000.0,141.9169,142.0277,141.9076,141.9169,3000.0
2015-02-17 11:30:00,153.71,153.9,153.71,153.88,3700.0,141.9538,142.1293,141.9538,142.1108,3700.0
2015-02-17 11:35:00,153.9,154.0,153.87,154.0,6600.0,142.1293,142.2216,142.1016,142.2216,6600.0
2015-02-17 11:40:00,154.05,154.11,153.86,153.86,21400.0,142.2678,142.3232,142.0923,142.0923,21400.0
2015-02-17 11:45:00,154.0,154.0,153.99,154.0,1900.0,142.2216,142.2216,142.2124,142.2216,1900.0
2015-02-17 11:50:00,153.99,154.01,153.9,153.95,900.0,142.2124,142.2309,142.1293,142.1755,900.0
2015-02-17 11:55:00,153.96,154.02,153.96,154.0,2200.0,142.1847,142.2401,142.1847,142.2216,2200.0
2015-02-17 12:00:00,154.0,154.03,153.87,153.87,2200.0,142.2216,142.2493,142.1016,142.1016,2200.0
2015-02-17 12:05:00,153.77,153.98,153.76,153.95,12500.0,142.0092,142.2032,142.0,142.1755,12500.0
2015-02-17 12:10:00,154.01,154.03,153.91,153.91,37700.0,142.2309,142.2493,142.1385,142.1385,37700.0
2015-02-17 12:15:00,153.92,154.23,153.66,154.16,41500.0,142.1478,142.434,141.9076,142.3694,41500.0
2015-02-17 12:20:00,154.18,154.27,154.0,154.25,6300.0,142.3879,142.471,142.2216,142.4525,6300.0
2015-02-17 12:25:00,154.29,154.34,154.14,154.2,8000.0,142.4895,142.5356,142.3509,142.4063,8000.0
2015-02-17 12:30:00,154.21,154.34,154.19,154.19,3000.0,142.4156,142.5356,142.3971,142.3971,3000.0
2015-02-17 12:35:00,154.12,154.19,154.11,154.19,300.0,142.3325,142.3971,142.3232,142.3971,300.0
2015-02-17 12:40:00,154.09,154.1,154.08,154.1,500.0,142.3048,142.314,142.2955,142.314,500.0
2015-02-17 12:45:00,154.13,154.2,154.03,154.03,3800.0,142.3417,142.4063,142.2493,142.2493,3800.0
2015-02-17 12:50:00,154.01,154.02,153.96,153.99,1800.0,142.2309,142.2401,142.1847,142.2124,1800.0
2015-02-17 12:55:00,153.99,154.01,153.95,153.97,4300.0,142.2124,142.2309,142.1755,142.1939,4300.0
2015-02-17 13:00:00,153.97,154.06,153.92,154.06,5700.0,142.1939,142.277,142.1478,142.277,5700.0
2015-02-17 13:05:00,154.06,154.09,153.97,154.09,7000.0,142.277,142.3048,142.1939,142.3048,7000.0
2015-02-17 13:10:00,154.07,154.17,154.07,154.16,3600.0,142.2863,142.3786,142.2863,142.3694,3600.0
2015-02-17 13:15:00,154.18,154.23,154.13,154.2,1400.0,142.3879,142.434,142.3417,142.4063,1400.0
2015-02-17 13:20:00,154.17,154.33,154.1,154.2,6200.0,142.3786,142.5264,142.314,142.4063,6200.0
2015-02-17 13:25:00,154.23,154.29,154.2,154.21,10600.0,142.434,142.4895,142.4063,142.4156,10600.0
2015-02-17 13:30:00,154.21,154.29,154.2,154.2,7000.0,142.4156,142.4895,142.4063,142.4063,7000.0
2015-02-17 13:35:00,154.21,154.25,154.14,154.18,7700.0,142.4156,142.4525,142.3509,142.3879,7700.0
2015-02-17 13:40:00,154.18,154.25,154.18,154.2,1500.0,142.3879,142.4525,142.3879,142.4063,1500.0
2015-02-17 13:45:00,154.22,154.22,154.1,154.1,2900.0,142.4248,142.4248,142.314,142.314,2900.0
2015-02-17 13:50:00,154.05,154.18,154.05,154.11,6700.0,142.2678,142.3879,142.2678,142.3232,6700.0
2015-02-17 13:55:00,154.14,154.28,154.1,154.16,6200.0,142.3509,142.4802,142.314,142.3694,6200.0
2015-02-17 14:00:00,154.17,154.28,154.12,154.27,31200.0,142.3786,142.4802,142.3325,142.471,31200.0
2015-02-17 14:05:00,154.2,154.33,154.2,154.22,6900.0,142.4063,142.5264,142.4063,142.4248,6900.0
2015-02-17 14:10:00,154.2,154.2,154.0,154.05,1500.0,142.4063,142.4063,142.2216,142.2678,1500.0
2015-02-17 14:15:00,154.04,154.11,153.96,154.11,1000.0,142.2586,142.3232,142.1847,142.3232,1000.0
2015-02-17 14:20:00,154.11,154.26,154.11,154.26,1800.0,142.3232,142.4618,142.3232,142.4618,1800.0
2015-02-17 14:25:00,154.26,154.31,154.15,154.24,7200.0,142.4618,142.5079,142.3602,142.4433,7200.0
2015-02-17 14:30:00,154.25,154.37,154.25,154.37,2700.0,142.4525,142.5633,142.4525,142.5633,2700.0
2015-02-17 14:35:00,154.32,154.43,154.28,154.42,3400.0,142.5172,142.6188,142.4802,142.6095,3400.0
2015-02-17 14:40:00,154.41,154.45,154.4,154.45,6600.0,142.6003,142.6372,142.591,142.6372,6600.0
2015-02-17 14:45:00,154.42,154.49,154.41,154.44,2900.0,142.6095,142.6742,142.6003,142.628,2900.0
2015-02-17 14:50:00,154.41,154.41,154.31,154.4,8200.0,142.6003,142.6003,142.5079,142.591,8200.0
2015-02-17 14:55:00,154.44,154.45,154.34,154.37,3800.0,142.628,142.6372,142.5356,142.5633,3800.0
2015-02-17 15:00:00,154.34,154.47,154.23,154.45,6900.0,142.5356,142.6557,142.434,142.6372,6900.0
2015-02-17 15:05:00,154.48,154.67,154.4,154.67,11300.0,142.6649,142.8404,142.591,142.8404,11300.0
2015-02-17 15:10:00,154.65,154.65,154.52,154.54,9300.0,142.8219,142.8219,142.7019,142.7203,9300.0
2015-02-17 15:15:00,154.55,154.66,154.51,154.54,3500.0,142.7296,142.8312,142.6926,142.7203,3500.0
2015-02-17 15:20:00,154.51,154.65,154.48,154.62,3200.0,142.6926,142.8219,142.6649,142.7942,3200.0
2015-02-17 15:25:00,154.69,154.69,154.5,154.52,4300.0,142.8589,142.8589,142.6834,142.7019,4300.0
2015-02-17 15:30:00,154.56,154.6,154.46,154.52,11600.0,142.7388,142.7757,142.6465,142.7019,11600.0
2015-02-17 15:35:00,154.54,154.58,154.45,154.46,6900.0,142.7203,142.7573,142.6372,142.6465,6900.0
2015-02-17 15:40:00,154.48,154.51,154.4,154.42,6900.0,142.6649,142.6926,142.591,142.6095,6900.0
2015-02-17 15:45:00,154.4,154.51,154.4,154.47,20700.0,142.591,142.6926,142.591,142.6557,20700.0
2015-02-17 15:50:00,154.48,154.49,154.42,154.45,7500.0,142.6649,142.6742,142.6095,142.6372,7500.0
2015-02-17 15:55:00,154.47,154.88,154.45,154.86,52100.0,142.6557,143.0343,142.6372,143.0159,52100.0
2015-02-18 09:30:00,154.63,154.65,154.31,154.38,12200.0,142.8035,142.8219,142.5079,142.5726,12200.0
2015-02-18 09:35:00,154.69,154.99,154.46,154.8,10700.0,142.8589,143.1359,142.6465,142.9605,10700.0
2015-02-18 09:40:00,154.77,155.3,154.54,155.11,7300.0,142.9327,143.4222,142.7203,143.2467,7300.0
2015-02-18 09:45:00,155.27,155.32,155.09,155.25,2300.0,143.3945,143.4407,143.2283,143.376,2300.0
2015-02-18 09:50:00,155.13,155.35,155.02,155.14,6500.0,143.2652,143.4684,143.1636,143.2744,6500.0
2015-02-18 09:55:00,155.21,155.22,155.0,155.08,15100.0,143.3391,143.3483,143.1452,143.219,15100.0
2015-02-18 10:00:00,155.11,155.45,155.04,155.45,22600.0,143.2467,143.5607,143.1821,143.5607,22600.0
2015-02-18 10:05:00,155.38,155.45,155.22,155.37,14500.0,143.4961,143.5607,143.3483,143.4869,14500.0
2015-02-18 10:10:00,155.31,155.33,155.08,155.08,14600.0,143.4314,143.4499,143.219,143.219,14600.0
2015-02-18 10:15:00,155.11,155.42,155.05,155.07,26300.0,143.2467,143.533,143.1913,143.2098,26300.0
2015-02-18 10:20:00,155.06,155.23,154.95,155.0,11700.0,143.2006,143.3576,143.099,143.1452,11700.0
2015-02-18 10:25:00,155.0,155.04,154.9,154.93,7400.0,143.1452,143.1821,143.0528,143.0805,7400.0
2015-02-18 10:30:00,154.89,155.23,154.87,155.12,5100.0,143.0436,143.3576,143.0251,143.256,5100.0
2015-02-18 10:35:00,155.11,155.12,154.88,154.95,4500.0,143.2467,143.256,143.0343,143.099,4500.0
2015-02-18 10:40:00,154.97,155.16,154.97,155.16,4800.0,143.1175,143.2929,143.1175,143.2929,4800.0
2015-02-18 10:45:00,155.11,155.17,154.98,155.17,2600.0,143.2467,143.3022,143.1267,143.3022,2600.0
2015-02-18 10:50:00,155.2,155.26,155.1,155.2,2500.0,143.3299,143.3853,143.2375,143.3299,2500.0
2015-02-18 10:55:00,155.2,155.29,155.08,155.12,5600.0,143.3299,143.413,143.219,143.256,5600.0
2015-02-18 11:00:00,155.06,155.1,154.93,154.93,8800.0,143.2006,143.2375,143.0805,143.0805,8800.0
2015-02-18 11:05:00,154.93,155.06,154.9,154.92,11800.0,143.0805,143.2006,143.0528,143.0713,11800.0
2015-02-18 11:10:00,154.9,154.91,154.8,154.8,8700.0,143.0528,143.062,142.9605,142.9605,8700.0
2015-02-18 11:15:00,154.67,154.68,154.38,154.49,5600.0,142.8404,142.8496,142.5726,142.6742,5600.0
2015-02-18 11:20:00,154.45,154.48,154.25,154.35,5100.0,142.6372,142.6649,142.4525,142.5449,5100.0
2015-02-18 11:25:00,154.35,154.53,154.35,154.46,5400.0,142.5449,142.7111,142.5449,142.6465,5400.0
2015-02-18 11:30:00,154.41,154.54,154.37,154.54,4300.0,142.6003,142.7203,142.5633,142.7203,4300.0
2015-02-18 11:35:00,154.65,154.66,154.47,154.6,2500.0,142.8219,142.8312,142.6557,142.7757,2500.0
2015-02-18 11:40:00,154.65,154.74,154.54,154.74,3800.0,142.8219,142.905,142.7203,142.905,3800.0
2015-02-18 11:45:00,154.78,155.06,154.73,154.98,7200.0,142.942,143.2006,142.8958,143.1267,7200.0
2015-02-18 11:50:00,154.98,155.22,154.98,155.21,3200.0,143.1267,143.3483,143.1267,143.3391,3200.0
2015-02-18 11:55:00,155.18,155.18,154.96,154.96,2700.0,143.3114,143.3114,143.1082,143.1082,2700.0
2015-02-18 12:00:00,154.96,155.09,154.94,155.09,1500.0,143.1082,143.2283,143.0897,143.2283,1500.0
2015-02-18 12:05:00,155.09,155.09,155.0,155.03,2000.0,143.2283,143.2283,143.1452,143.1729,2000.0
2015-02-18 12:10:00,155.01,155.08,155.01,155.08,1400.0,143.1544,143.219,143.1544,143.219,1400.0
2015-02-18 12:15:00,155.12,155.18,155.03,155.03,1700.0,143.256,143.3114,143.1729,143.1729,1700.0
2015-02-18 12:20:00,155.0,155.04,155.0,155.0,3000.0,143.1452,143.1821,143.1452,143.1452,3000.0
2015-02-18 12:25:00,154.98,155.02,154.98,155.01,1700.0,143.1267,143.1636,143.1267,143.1544,1700.0
2015-02-18 12:30:00,155.0,155.04,154.92,154.97,2900.0,143.1452,143.1821,143.0713,143.1175,2900.0
2015-02-18 12:35:00,155.0,155.0,154.85,154.85,6000.0,143.1452,143.1452,143.0066,143.0066,6000.0
2015-02-18 12:40:00,154.82,154.88,154.75,154.78,6900.0,142.9789,143.0343,142.9143,142.942,6900.0
2015-02-18 12:45:00,154.83,154.85,154.72,154.72,2300.0,142.9882,143.0066,142.8866,142.8866,2300.0
2015-02-18 12:50:00,154.7,154.77,154.65,154.77,5800.0,142.8681,142.9327,142.8219,142.9327,5800.0
2015-02-18 12:55:00,154.78,154.9,154.68,154.86,5600.0,142.942,143.0528,142.8496,143.0159,5600.0
2015-02-18 13:00:00,154.87,154.93,154.72,154.84,17300.0,143.0251,143.0805,142.8866,142.9974,17300.0
2015-02-18 13:05:00,154.87,154.96,154.81,154.86,5500.0,143.0251,143.1082,142.9697,143.0159,5500.0
2015-02-18 13:10:00,154.86,154.92,154.8,154.85,9300.0,143.0159,143.0713,142.9605,143.0066,9300.0
2015-02-18 13:15:00,154.86,154.87,154.76,154.85,5000.0,143.0159,143.0251,142.9235,143.0066,5000.0
2015-02-18 13:20:00,154.84,154.89,154.8,154.83,4900.0,142.9974,143.0436,142.9605,142.9882,4900.0
2015-02-18 13:25:00,154.88,154.91,154.85,154.86,3000.0,143.0343,143.062,143.0066,143.0159,3000.0
2015-02-18 13:30:00,154.88,154.9,154.8,154.83,4000.0,143.0343,143.0528,142.9605,142.9882,4000.0
2015-02-18 13:35:00,154.82,154.88,154.8,154.86,3500.0,142.9789,143.0343,142.9605,143.0159,3500.0
2015-02-18 13:40:00,154.87,154.9,154.8,154.85,6200.0,143.0251,143.0528,142.9605,143.0066,6200.0
2015-02-18 13:45:00,154.87,154.93,154.83,154.83,7900.0,143.0251,143.0805,142.9882,142.9882,7900.0
2015-02-18 13:50:00,154.84,154.94,154.83,154.87,3000.0,142.9974,143.0897,142.9882,143.0251,3000.0
2015-02-18 13:55:00,154.9,154.98,154.86,154.98,1700.0,143.0528,143.1267,143.0159,143.1267,1700.0
2015-02-18 14:00:00,154.89,155.17,154.85,155.06,7000.0,143.0436,143.3022,143.0066,143.2006,7000.0
2015-02-18 14:05:00,155.0,155.25,154.99,155.04,10400.0,143.1452,143.376,143.1359,143.1821,10400.0
2015-02-18 14:10:00,155.08,155.24,155.08,155.19,1500.0,143.219,143.3668,143.219,143.3206,1500.0
2015-02-18 14:15:00,155.2,155.25,155.08,155.08,3600.0,143.3299,143.376,143.219,143.219,3600.0
2015-02-18 14:20:00,155.04,155.12,155.03,155.12,1100.0,143.1821,143.256,143.1729,143.256,1100.0
2015-02-18 14:25:00,155.1,155.1,154.77,154.86,6300.0,143.2375,143.2375,142.9327,143.0159,6300.0
2015-02-18 14:30:00,154.97,155.03,154.89,154.92,1300.0,143.1175,143.1729,143.0436,143.0713,1300.0
2015-02-18 14:35:00,154.96,155.17,154.96,155.16,4800.0,143.1082,143.3022,143.1082,143.2929,4800.0
2015-02-18 14:40:00,155.16,155.19,154.96,155.16,4500.0,143.2929,143.3206,143.1082,143.2929,4500.0
2015-02-18 14:45:00,155.13,155.14,155.1,155.1,3900.0,143.2652,143.2744,143.2375,143.2375,3900.0
2015-02-18 14:50:00,155.08,155.08,154.89,155.0,11600.0,143.219,143.219,143.0436,143.1452,11600.0
2015-02-18 14:55:00,155.0,155.13,155.0,155.04,5900.0,143.1452,143.2652,143.1452,143.1821,5900.0
2015-02-18 15:00:00,155.04,155.2,155.04,155.2,5300.0,143.1821,143.3299,143.1821,143.3299,5300.0
2015-02-18 15:05:00,155.2,155.4,155.15,155.36,3600.0,143.3299,143.5146,143.2837,143.4776,3600.0
2015-02-18 15:10:00,155.33,155.36,155.23,155.35,5400.0,143.4499,143.4776,143.3576,143.4684,5400.0
2015-02-18 15:15:00,155.34,155.36,155.27,155.35,5100.0,143.4592,143.4776,143.3945,143.4684,5100.0
2015-02-18 15:20:00,155.36,155.36,155.22,155.22,2800.0,143.4776,143.4776,143.3483,143.3483,2800.0
2015-02-18 15:25:00,155.18,155.28,155.14,155.17,5800.0,143.3114,143.4037,143.2744,143.3022,5800.0
2015-02-18 15:30:00,155.17,155.21,155.14,155.16,8800.0,143.3022,143.3391,143.2744,143.2929,8800.0
2015-02-18 15:35:00,155.16,155.25,155.15,155.16,7400.0,143.2929,143.376,143.2837,143.2929,7400.0
2015-02-18 15:40:00,155.16,155.22,155.11,155.15,12000.0,143.2929,143.3483,143.2467,143.2837,12000.0
2015-02-18 15:45:00,155.16,155.25,155.12,155.2,17100.0,143.2929,143.376,143.256,143.3299,17100.0
2015-02-18 15:50:00,155.22,155.24,155.12,155.22,12600.0,143.3483,143.3668,143.256,143.3483,12600.0
2015-02-18 15:55:00,155.22,155.4,155.21,155.38,33800.0,143.3483,143.5146,143.3391,143.4961,33800.0
2015-02-19 09:30:00,154.4,155.1,154.4,155.06,10300.0,142.591,143.2375,142.591,143.2006,10300.0
2015-02-19 09:35:00,155.03,155.23,154.8,155.23,3900.0,143.1729,143.3576,142.9605,143.3576,3900.0
2015-02-19 09:40:00,155.17,155.28,154.72,154.99,10600.0,143.3022,143.4037,142.8866,143.1359,10600.0
2015-02-19 09:45:00,154.85,155.06,154.71,154.84,15800.0,143.0066,143.2006,142.8773,142.9974,15800.0
2015-02-19 09:50:00,154.8,154.8,154.5,154.5,2400.0,142.9605,142.9605,142.6834,142.6834,2400.0
2015-02-19 09:55:00,154.63,154.71,154.41,154.42,4200.0,142.8035,142.8773,142.6003,142.6095,4200.0
2015-02-19 10:00:00,154.43,154.56,154.2,154.33,5000.0,142.6188,142.7388,142.4063,142.5264,5000.0
2015-02-19 10:05:00,154.27,154.42,154.16,154.4,3800.0,142.471,142.6095,142.3694,142.591,3800.0
2015-02-19 10:10:00,154.42,154.52,154.32,154.46,6800.0,142.6095,142.7019,142.5172,142.6465,6800.0
2015-02-19 10:15:00,154.51,154.85,154.51,154.77,8500.0,142.6926,143.0066,142.6926,142.9327,8500.0
2015-02-19 10:20:00,154.8,154.8,154.53,154.57,6400.0,142.9605,142.9605,142.7111,142.748,6400.0
2015-02-19 10:25:00,154.62,154.73,154.53,154.59,3100.0,142.7942,142.8958,142.7111,142.7665,3100.0
2015-02-19 10:30:00,154.55,154.56,154.39,154.54,6100.0,142.7296,142.7388,142.5818,142.7203,6100.0
2015-02-19 10:35:00,154.51,154.65,154.34,154.65,6100.0,142.6926,142.8219,142.5356,142.8219,6100.0
2015-02-19 10:40:00,154.65,154.65,154.47,154.56,1000.0,142.8219,142.8219,142.6557,142.7388,1000.0
2015-02-19 10:45:00,154.51,154.52,154.24,154.38,3700.0,142.6926,142.7019,142.4433,142.5726,3700.0
2015-02-19 10:50:00,154.43,154.55,154.05,154.05,37800.0,142.6188,142.7296,142.2678,142.2678,37800.0
2015-02-19 10:55:00,154.08,154.23,154.08,154.21,3300.0,142.2955,142.434,142.2955,142.4156,3300.0
2015-02-19 11:00:00,154.19,154.2,154.0,154.18,7900.0,142.3971,142.4063,142.2216,142.3879,7900.0
2015-02-19 11:05:00,154.18,154.19,154.08,154.17,2800.0,142.3879,142.3971,142.2955,142.3786,2800.0
2015-02-19 11:10:00,154.15,154.2,154.06,154.17,10900.0,142.3602,142.4063,142.277,142.3786,10900.0
2015-02-19 11:15:00,154.13,154.13,154.01,154.05,7200.0,142.3417,142.3417,142.2309,142.2678,7200.0
2015-02-19 11:20:00,154.04,154.06,153.82,153.91,23800.0,142.2586,142.277,142.0554,142.1385,23800.0
2015-02-19 11:25:00,153.85,154.05,153.8,154.0,26600.0,142.0831,142.2678,142.0369,142.2216,26600.0
2015-02-19 11:30:00,153.94,154.01,153.86,153.92,16500.0,142.1662,142.2309,142.0923,142.1478,16500.0
2015-02-19 11:35:00,153.93,153.96,153.78,153.84,4700.0,142.157,142.1847,142.0185,142.0739,4700.0
2015-02-19 11:40:00,153.81,153.87,153.7,153.74,7200.0,142.0462,142.1016,141.9446,141.9815,7200.0
2015-02-19 11:45:00,153.75,153.96,153.75,153.94,13200.0,141.9908,142.1847,141.9908,142.1662,13200.0
2015-02-19 11:50:00,153.97,154.03,153.82,154.03,8600.0,142.1939,142.2493,142.0554,142.2493,8600.0
2015-02-19 11:55:00,153.97,154.0,153.83,153.85,5000.0,142.1939,142.2216,142.0646,142.0831,5000.0
2015-02-19 12:00:00,153.83,153.92,153.67,153.73,44100.0,142.0646,142.1478,141.9169,141.9723,44100.0
2015-02-19 12:05:00,153.73,153.81,153.55,153.65,15900.0,141.9723,142.0462,141.8061,141.8984,15900.0
2015-02-19 12:10:00,153.65,153.65,153.55,153.6,4900.0,141.8984,141.8984,141.8061,141.8522,4900.0
2015-02-19 12:15:00,153.6,153.74,153.6,153.6,21800.0,141.8522,141.9815,141.8522,141.8522,21800.0
2015-02-19 12:20:00,153.64,153.65,153.57,153.65,2100.0,141.8892,141.8984,141.8245,141.8984,2100.0
2015-02-19 12:25:00,153.65,153.65,153.51,153.51,6100.0,141.8984,141.8984,141.7691,141.7691,6100.0
2015-02-19 12:30:00,153.54,153.65,153.46,153.53,7700.0,141.7968,141.8984,141.7229,141.7876,7700.0
2015-02-19 12:35:00,153.41,153.62,153.41,153.59,12400.0,141.6768,141.8707,141.6768,141.843,12400.0
2015-02-19 12:40:00,153.64,153.67,153.6,153.65,2800.0,141.8892,141.9169,141.8522,141.8984,2800.0
2015-02-19 12:45:00,153.63,153.83,153.63,153.83,5600.0,141.8799,142.0646,141.8799,142.0646,5600.0
2015-02-19 12:50:00,153.8,153.8,153.72,153.77,2000.0,142.0369,142.0369,141.9631,142.0092,2000.0
2015-02-19 12:55:00,153.8,153.81,153.66,153.78,6300.0,142.0369,142.0462,141.9076,142.0185,6300.0
2015-02-19 13:00:00,153.73,153.78,153.62,153.73,5700.0,141.9723,142.0185,141.8707,141.9723,5700.0
2015-02-19 13:05:00,153.71,153.77,153.69,153.69,3500.0,141.9538,142.0092,141.9353,141.9353,3500.0
2015-02-19 13:10:00,153.72,153.79,153.66,153.7,9900.0,141.9631,142.0277,141.9076,141.9446,9900.0
2015-02-19 13:15:00,153.71,153.8,153.69,153.79,10900.0,141.9538,142.0369,141.9353,142.0277,10900.0
2015-02-19 13:20:00,153.82,153.92,153.81,153.92,2200.0,142.0554,142.1478,142.0462,142.1478,2200.0
2015-02-19 13:25:00,153.94,154.02,153.94,153.95,2400.0,142.1662,142.2401,142.1662,142.1755,2400.0
2015-02-19 13:30:00,153.94,153.95,153.74,153.74,2600.0,142.1662,142.1755,141.9815,141.9815,2600.0
2015-02-19 13:35:00,153.73,153.73,153.52,153.52,28900.0,141.9723,141.9723,141.7784,141.7784,28900.0
2015-02-19 13:40:00,153.52,153.52,153.4,153.49,12100.0,141.7784,141.7784,141.6675,141.7506,12100.0
2015-02-19 13:45:00,153.49,153.52,153.37,153.43,9300.0,141.7506,141.7784,141.6398,141.6952,9300.0
2015-02-19 13:50:00,153.43,153.51,153.41,153.49,11400.0,141.6952,141.7691,141.6768,141.7506,11400.0
2015-02-19 13:55:00,153.5,153.5,153.4,153.4,3700.0,141.7599,141.7599,141.6675,141.6675,3700.0
2015-02-19 14:00:00,153.43,153.51,153.41,153.41,20200.0,141.6952,141.7691,141.6768,141.6768,20200.0
2015-02-19 14:05:00,153.4,153.47,153.4,153.45,3800.0,141.6675,141.7322,141.6675,141.7137,3800.0
2015-02-19 14:10:00,153.45,153.5,153.45,153.46,6500.0,141.7137,141.7599,141.7137,141.7229,6500.0
2015-02-19 14:15:00,153.47,153.5,153.43,153.5,4200.0,141.7322,141.7599,141.6952,141.7599,4200.0
2015-02-19 14:20:00,153.49,153.49,153.3,153.3,6800.0,141.7506,141.7506,141.5752,141.5752,6800.0
2015-02-19 14:25:00,153.3,153.36,153.21,153.28,37600.0,141.5752,141.6306,141.4921,141.5567,37600.0
2015-02-19 14:30:00,153.27,153.42,153.25,153.42,5400.0,141.5475,141.686,141.529,141.686,5400.0
2015-02-19 14:35:00,153.42,153.42,153.24,153.31,9000.0,141.686,141.686,141.5198,141.5844,9000.0
2015-02-19 14:40:00,153.31,153.38,153.28,153.38,6300.0,141.5844,141.6491,141.5567,141.6491,6300.0
2015-02-19 14:45:00,153.4,153.42,153.32,153.32,8200.0,141.6675,141.686,141.5936,141.5936,8200.0
2015-02-19 14:50:00,153.3,153.42,153.26,153.28,9700.0,141.5752,141.686,141.5382,141.5567,9700.0
2015-02-19 14:55:00,153.29,153.32,153.23,153.26,19900.0,141.5659,141.5936,141.5105,141.5382,19900.0
2015-02-19 15:00:00,153.26,153.28,153.2,153.25,13900.0,141.5382,141.5567,141.4828,141.529,13900.0
2015-02-19 15:05:00,153.28,153.31,153.24,153.25,10000.0,141.5567,141.5844,141.5198,141.529,10000.0
2015-02-19 15:10:00,153.26,153.33,153.22,153.28,16500.0,141.5382,141.6029,141.5013,141.5567,16500.0
2015-02-19 15:15:00,153.28,153.49,153.27,153.42,15400.0,141.5567,141.7506,141.5475,141.686,15400.0
2015-02-19 15:20:00,153.42,153.52,153.34,153.46,10500.0,141.686,141.7784,141.6121,141.7229,10500.0
2015-02-19 15:25:00,153.46,153.54,153.45,153.5,9500.0,141.7229,141.7968,141.7137,141.7599,9500.0
2015-02-19 15:30:00,153.48,153.51,153.43,153.44,10200.0,141.7414,141.7691,141.6952,141.7045,10200.0
2015-02-19 15:35:00,153.43,153.43,153.37,153.38,18100.0,141.6952,141.6952,141.6398,141.6491,18100.0
2015-02-19 15:40:00,153.38,153.52,153.38,153.39,22000.0,141.6491,141.7784,141.6491,141.6583,22000.0
2015-02-19 15:45:00,153.37,153.47,153.34,153.36,20200.0,141.6398,141.7322,141.6121,141.6306,20200.0
2015-02-19 15:50:00,153.36,153.37,153.18,153.32,32800.0,141.6306,141.6398,141.4644,141.5936,32800.0
2015-02-19 15:55:00,153.32,153.34,153.13,153.26,40000.0,141.5936,141.6121,141.4182,141.5382,40000.0
2015-02-20 09:30:00,153.08,154.26,152.66,154.06,42200.0,141.372,142.4618,140.9841,142.277,42200.0
2015-02-20 09:35:00,154.17,154.48,153.53,154.31,33000.0,142.3786,142.6649,141.7876,142.5079,33000.0
2015-02-20 09:40:00,154.21,154.57,153.71,154.57,29000.0,142.4156,142.748,141.9538,142.748,29000.0
2015-02-20 09:45:00,154.68,154.8,154.1,154.1,12700.0,142.8496,142.9605,142.314,142.314,12700.0
2015-02-20 09:50:00,154.09,154.09,153.58,153.84,21800.0,142.3048,142.3048,141.8338,142.0739,21800.0
2015-02-20 09:55:00,153.88,153.96,153.62,153.75,30700.0,142.1108,142.1847,141.8707,141.9908,30700.0
2015-02-20 10:00:00,153.8,153.95,153.75,153.9,12600.0,142.0369,142.1755,141.9908,142.1293,12600.0
2015-02-20 10:05:00,153.86,153.99,153.84,153.93,11400.0,142.0923,142.2124,142.0739,142.157,11400.0
2015-02-20 10:10:00,153.93,154.17,153.92,154.16,17100.0,142.157,142.3786,142.1478,142.3694,17100.0
2015-02-20 10:15:00,154.15,154.43,154.15,154.32,12300.0,142.3602,142.6188,142.3602,142.5172,12300.0
2015-02-20 10:20:00,154.32,154.42,154.2,154.38,16700.0,142.5172,142.6095,142.4063,142.5726,16700.0
2015-02-20 10:25:00,154.39,154.61,154.32,154.34,12900.0,142.5818,142.785,142.5172,142.5356,12900.0
2015-02-20 10:30:00,154.34,154.41,154.26,154.38,9200.0,142.5356,142.6003,142.4618,142.5726,9200.0
2015-02-20 10:35:00,154.35,155.0,154.35,155.0,9200.0,142.5449,143.1452,142.5449,143.1452,9200.0
2015-02-20 10:40:00,155.03,155.04,154.83,154.94,8000.0,143.1729,143.1821,142.9882,143.0897,8000.0
2015-02-20 10:45:00,154.98,155.28,154.94,155.28,35500.0,143.1267,143.4037,143.0897,143.4037,35500.0
2015-02-20 10:50:00,155.24,155.38,155.05,155.1,12800.0,143.3668,143.4961,143.1913,143.2375,12800.0
2015-02-20 10:55:00,155.12,155.31,155.12,155.19,4500.0,143.256,143.4314,143.256,143.3206,4500.0
2015-02-20 11:00:00,155.14,155.3,155.14,155.24,7600.0,143.2744,143.4222,143.2744,143.3668,7600.0
2015-02-20 11:05:00,155.23,155.34,155.16,155.2,12600.0,143.3576,143.4592,143.2929,143.3299,12600.0
2015-02-20 11:10:00,155.21,155.27,155.18,155.25,4100.0,143.3391,143.3945,143.3114,143.376,4100.0
2015-02-20 11:15:00,155.25,155.47,155.22,155.35,7600.0,143.376,143.5792,143.3483,143.4684,7600.0
2015-02-20 11:20:00,155.4,155.42,155.31,155.4,4300.0,143.5146,143.533,143.4314,143.5146,4300.0
2015-02-20 11:25:00,155.4,155.6,155.38,155.51,19800.0,143.5146,143.6993,143.4961,143.6161,19800.0
2015-02-20 11:30:00,155.52,155.71,155.5,155.61,4700.0,143.6254,143.8009,143.6069,143.7085,4700.0
2015-02-20 11:35:00,155.62,156.24,155.57,155.99,52800.0,143.7177,144.2903,143.6716,144.0594,52800.0
2015-02-20 11:40:00,155.99,156.48,155.92,155.92,14500.0,144.0594,144.512,143.9948,143.9948,14500.0
2015-02-20 11:45:00,155.95,156.06,155.92,155.96,5300.0,144.0225,144.1241,143.9948,144.0317,5300.0
2015-02-20 11:50:00,155.97,155.97,155.69,155.83,12500.0,144.041,144.041,143.7824,143.9117,12500.0
2015-02-20 11:55:00,155.81,155.81,155.46,155.47,3300.0,143.8932,143.8932,143.57,143.5792,3300.0
2015-02-20 12:00:00,155.49,155.57,155.4,155.52,14400.0,143.5977,143.6716,143.5146,143.6254,14400.0
2015-02-20 12:05:00,155.54,155.66,155.5,155.57,6800.0,143.6439,143.7547,143.6069,143.6716,6800.0
2015-02-20 12:10:00,155.55,155.56,155.43,155.43,6300.0,143.6531,143.6623,143.5423,143.5423,6300.0
2015-02-20 12:15:00,155.41,155.58,155.4,155.57,3600.0,143.5238,143.6808,143.5146,143.6716,3600.0
2015-02-20 12:20:00,155.56,155.6,155.51,155.52,4100.0,143.6623,143.6993,143.6161,143.6254,4100.0
2015-02-20 12:25:00,155.44,155.5,155.41,155.43,2600.0,143.5515,143.6069,143.5238,143.5423,2600.0
2015-02-20 12:30:00,155.38,155.48,155.31,155.48,7700.0,143.4961,143.5884,143.4314,143.5884,7700.0
2015-02-20 12:35:00,155.53,155.89,155.51,155.79,8200.0,143.6346,143.9671,143.6161,143.8747,8200.0
2015-02-20 12:40:00,155.81,156.07,155.81,156.0,7700.0,143.8932,144.1333,143.8932,144.0687,7700.0
2015-02-20 12:45:00,156.06,156.27,156.05,156.19,3700.0,144.1241,144.318,144.1148,144.2441,3700.0
2015-02-20 12:50:00,156.15,156.19,156.11,156.19,2900.0,144.2072,144.2441,144.1703,144.2441,2900.0
2015-02-20 12:55:00,156.19,156.38,156.16,156.37,8400.0,144.2441,144.4196,144.2164,144.4104,8400.0
2015-02-20 13:00:00,156.35,156.46,156.33,156.43,6900.0,144.3919,144.4935,144.3734,144.4658,6900.0
2015-02-20 13:05:00,156.42,156.44,156.27,156.29,8800.0,144.4566,144.475,144.318,144.3365,8800.0
2015-02-20 13:10:00,156.32,156.5,156.3,156.5,6900.0,144.3642,144.5304,144.3457,144.5304,6900.0
2015-02-20 13:15:00,156.52,156.57,156.44,156.52,4500.0,144.5489,144.5951,144.475,144.5489,4500.0
2015-02-20 13:20:00,156.53,156.55,156.36,156.4,4400.0,144.5581,144.5766,144.4011,144.4381,4400.0
2015-02-20 13:25:00,156.4,156.54,156.29,156.53,10300.0,144.4381,144.5674,144.3365,144.5581,10300.0
2015-02-20 13:30:00,156.48,156.52,156.36,156.43,2800.0,144.512,144.5489,144.4011,144.4658,2800.0
2015-02-20 13:35:00,156.48,156.57,156.34,156.57,6900.0,144.512,144.5951,144.3827,144.5951,6900.0
2015-02-20 13:40:00,156.54,156.62,156.46,156.57,10400.0,144.5674,144.6413,144.4935,144.5951,10400.0
2015-02-20 13:45:00,156.56,156.66,156.51,156.51,4700.0,144.5858,144.6782,144.5397,144.5397,4700.0
2015-02-20 13:50:00,156.45,156.46,156.38,156.44,5000.0,144.4843,144.4935,144.4196,144.475,5000.0
2015-02-20 13:55:00,156.45,156.74,156.45,156.71,6600.0,144.4843,144.7521,144.4843,144.7244,6600.0
2015-02-20 14:00:00,156.71,156.82,156.69,156.78,5700.0,144.7244,144.826,144.7059,144.789,5700.0
2015-02-20 14:05:00,156.77,156.84,156.6,156.76,10900.0,144.7798,144.8444,144.6228,144.7705,10900.0
2015-02-20 14:10:00,156.74,156.84,156.67,156.82,7000.0,144.7521,144.8444,144.6874,144.826,7000.0
2015-02-20 14:15:00,156.83,156.83,156.5,156.5,9700.0,144.8352,144.8352,144.5304,144.5304,9700.0
2015-02-20 14:20:00,156.46,156.53,156.44,156.5,6000.0,144.4935,144.5581,144.475,144.5304,6000.0
2015-02-20 14:25:00,156.5,156.56,156.44,156.44,6100.0,144.5304,144.5858,144.475,144.475,6100.0
2015-02-20 14:30:00,156.44,156.72,156.4,156.66,8700.0,144.475,144.7336,144.4381,144.6782,8700.0
2015-02-20 14:35:00,156.63,156.69,156.61,156.62,4700.0,144.6505,144.7059,144.632,144.6413,4700.0
2015-02-20 14:40:00,156.58,156.59,156.35,156.35,5500.0,144.6043,144.6135,144.3919,144.3919,5500.0
2015-02-20 14:45:00,156.32,156.32,156.22,156.28,7300.0,144.3642,144.3642,144.2718,144.3273,7300.0
2015-02-20 14:50:00,156.29,156.32,156.01,156.06,18100.0,144.3365,144.3642,144.0779,144.1241,18100.0
2015-02-20 14:55:00,156.04,156.1,155.95,156.02,7800.0,144.1056,144.161,144.0225,144.0871,7800.0
2015-02-20 15:00:00,156.08,156.38,156.05,156.3,10400.0,144.1426,144.4196,144.1148,144.3457,10400.0
2015-02-20 15:05:00,156.31,156.6,156.29,156.45,9500.0,144.355,144.6228,144.3365,144.4843,9500.0
2015-02-20 15:10:00,156.46,156.49,156.31,156.31,7900.0,144.4935,144.5212,144.355,144.355,7900.0
2015-02-20 15:15:00,156.33,156.34,156.0,156.05,14200.0,144.3734,144.3827,144.0687,144.1148,14200.0
2015-02-20 15:20:00,156.05,156.1,155.9,156.03,15500.0,144.1148,144.161,143.9763,144.0964,15500.0
2015-02-20 15:25:00,156.02,156.08,155.93,155.99,12500.0,144.0871,144.1426,144.004,144.0594,12500.0
2015-02-20 15:30:00,156.02,156.09,155.89,156.05,19600.0,144.0871,144.1518,143.9671,144.1148,19600.0
2015-02-20 15:35:00,156.06,156.34,156.03,156.34,17700.0,144.1241,144.3827,144.0964,144.3827,17700.0
2015-02-20 15:40:00,156.33,156.45,156.27,156.32,24800.0,144.3734,144.4843,144.318,144.3642,24800.0
2015-02-20 15:45:00,156.29,156.38,156.1,156.1,42500.0,144.3365,144.4196,144.161,144.161,42500.0
2015-02-20 15:50:00,156.12,156.2,156.01,156.01,33000.0,144.1795,144.2534,144.0779,144.0779,33000.0
2015-02-20 15:55:00,156.02,156.13,155.95,156.13,113800.0,144.0871,144.1887,144.0225,144.1887,113800.0
2015-02-23 09:30:00,156.56,159.21,156.54,159.0,146600.0,144.5858,147.0332,144.5674,146.8392,146600.0
2015-02-23 09:35:00,159.0,159.9,159.0,159.88,40000.0,146.8392,147.6704,146.8392,147.6519,40000.0
2015-02-23 09:40:00,159.87,160.58,159.81,159.91,29800.0,147.6427,148.2984,147.5873,147.6796,29800.0
2015-02-23 09:45:00,159.97,160.17,159.7,159.7,17800.0,147.735,147.9197,147.4857,147.4857,17800.0
2015-02-23 09:50:00,159.78,159.86,159.44,159.64,14800.0,147.5596,147.6334,147.2456,147.4303,14800.0
2015-02-23 09:55:00,159.69,160.26,159.58,160.21,88000.0,147.4765,148.0029,147.3749,147.9567,88000.0
2015-02-23 10:00:00,160.14,160.25,159.94,160.19,20700.0,147.892,147.9936,147.7073,147.9382,20700.0
2015-02-23 10:05:00,160.24,160.4,159.91,160.34,51700.0,147.9844,148.1321,147.6796,148.0767,51700.0
2015-02-23 10:10:00,160.35,161.67,160.34,161.63,85700.0,148.086,149.305,148.0767,149.2681,85700.0
2015-02-23 10:15:00,161.61,162.56,161.36,162.46,73600.0,149.2496,150.1269,149.0187,150.0346,73600.0
2015-02-23 10:20:00,162.44,163.33,162.22,163.12,113100.0,150.0161,150.8381,149.8129,150.6441,113100.0
2015-02-23 10:25:00,163.06,163.72,162.98,163.36,65400.0,150.5887,151.1982,150.5148,150.8658,65400.0
2015-02-23 10:30:00,163.41,163.76,163.12,163.19,67400.0,150.9119,151.2352,150.6441,150.7088,67400.0
2015-02-23 10:35:00,163.16,163.86,163.16,163.56,45900.0,150.6811,151.3275,150.6811,151.0505,45900.0
2015-02-23 10:40:00,163.55,163.55,163.06,163.23,45900.0,151.0412,151.0412,150.5887,150.7457,45900.0
2015-02-23 10:45:00,163.27,163.81,163.17,163.74,20900.0,150.7826,151.2813,150.6903,151.2167,20900.0
2015-02-23 10:50:00,163.77,163.86,163.5,163.81,33200.0,151.2444,151.3275,150.9951,151.2813,33200.0
2015-02-23 10:55:00,163.79,164.28,163.76,164.2,28300.0,151.2629,151.7154,151.2352,151.6415,28300.0
2015-02-23 11:00:00,164.2,164.39,164.16,164.33,37600.0,151.6415,151.817,151.6046,151.7616,37600.0
2015-02-23 11:05:00,164.34,164.71,164.24,164.56,50600.0,151.7708,152.1125,151.6785,151.974,50600.0
2015-02-23 11:10:00,164.53,164.83,164.32,164.5,63300.0,151.9463,152.2233,151.7523,151.9186,63300.0
2015-02-23 11:15:00,164.49,164.54,164.07,164.47,28900.0,151.9093,151.9555,151.5215,151.8909,28900.0
2015-02-23 11:20:00,164.51,164.66,164.36,164.38,51500.0,151.9278,152.0663,151.7893,151.8077,51500.0
2015-02-23 11:25:00,164.38,164.55,164.18,164.53,30300.0,151.8077,151.9647,151.623,151.9463,30300.0
2015-02-23 11:30:00,164.53,164.65,164.32,164.43,36800.0,151.9463,152.0571,151.7523,151.8539,36800.0
2015-02-23 11:35:00,164.43,164.54,164.05,164.54,24500.0,151.8539,151.9555,151.503,151.9555,24500.0
2015-02-23 11:40:00,164.54,164.78,164.47,164.74,37200.0,151.9555,152.1772,151.8909,152.1402,37200.0
2015-02-23 11:45:00,164.75,164.89,164.58,164.73,41500.0,152.1494,152.2787,151.9925,152.131,41500.0
2015-02-23 11:50:00,164.72,164.89,164.57,164.84,20200.0,152.1217,152.2787,151.9832,152.2326,20200.0
2015-02-23 11:55:00,164.8,164.8,164.67,164.74,8000.0,152.1956,152.1956,152.0756,152.1402,8000.0
2015-02-23 12:00:00,164.76,164.76,164.46,164.61,21200.0,152.1587,152.1587,151.8816,152.0202,21200.0
2015-02-23 12:05:00,164.59,164.83,164.53,164.81,18100.0,152.0017,152.2233,151.9463,152.2049,18100.0
2015-02-23 12:10:00,164.8,165.23,164.8,165.11,51300.0,152.1956,152.5927,152.1956,152.4819,51300.0
2015-02-23 12:15:00,165.12,165.23,164.98,165.2,28100.0,152.4911,152.5927,152.3619,152.565,28100.0
2015-02-23 12:20:00,165.2,165.49,165.1,165.43,34700.0,152.565,152.8329,152.4727,152.7774,34700.0
2015-02-23 12:25:00,165.45,165.51,165.31,165.35,23100.0,152.7959,152.8513,152.6666,152.7036,23100.0
2015-02-23 12:30:00,165.32,165.37,164.83,165.1,25400.0,152.6759,152.722,152.2233,152.4727,25400.0
2015-02-23 12:35:00,165.11,165.37,164.98,164.98,12300.0,152.4819,152.722,152.3619,152.3619,12300.0
2015-02-23 12:40:00,164.95,165.12,164.81,164.88,14100.0,152.3342,152.4911,152.2049,152.2695,14100.0
2015-02-23 12:45:00,164.84,164.88,164.63,164.85,26000.0,152.2326,152.2695,152.0386,152.2418,26000.0
2015-02-23 12:50:00,164.83,165.01,164.75,164.91,27500.0,152.2233,152.3896,152.1494,152.2972,27500.0
2015-02-23 12:55:00,164.94,165.29,164.9,165.27,21900.0,152.3249,152.6481,152.288,152.6297,21900.0
2015-02-23 13:00:00,165.24,165.4,165.23,165.25,31100.0,152.602,152.7497,152.5927,152.6112,31100.0
2015-02-23 13:05:00,165.24,165.33,165.12,165.22,10600.0,152.602,152.6851,152.4911,152.5835,10600.0
2015-02-23 13:10:00,165.22,165.4,165.22,165.4,8700.0,152.5835,152.7497,152.5835,152.7497,8700.0
2015-02-23 13:15:00,165.4,165.49,165.13,165.16,23700.0,152.7497,152.8329,152.5004,152.5281,23700.0
2015-02-23 13:20:00,165.14,165.22,165.04,165.15,17700.0,152.5096,152.5835,152.4173,152.5189,17700.0
2015-02-23 13:25:00,165.17,165.29,165.1,165.28,14800.0,152.5373,152.6481,152.4727,152.6389,14800.0
2015-02-23 13:30:00,165.28,165.52,165.25,165.31,16900.0,152.6389,152.8606,152.6112,152.6666,16900.0
2015-02-23 13:35:00,165.3,165.3,165.08,165.12,13000.0,152.6574,152.6574,152.4542,152.4911,13000.0
2015-02-23 13:40:00,165.07,165.17,164.86,164.97,22500.0,152.445,152.5373,152.251,152.3526,22500.0
2015-02-23 13:45:00,164.93,164.93,164.71,164.72,78700.0,152.3157,152.3157,152.1125,152.1217,78700.0
2015-02-23 13:50:00,164.72,164.8,164.5,164.57,35500.0,152.1217,152.1956,151.9186,151.9832,35500.0
2015-02-23 13:55:00,164.55,164.68,164.34,164.36,26300.0,151.9647,152.0848,151.7708,151.7893,26300.0
2015-02-23 14:00:00,164.36,164.36,164.02,164.03,44100.0,151.7893,151.7893,151.4753,151.4845,44100.0
2015-02-23 14:05:00,164.04,164.23,164.04,164.22,25400.0,151.4938,151.6692,151.4938,151.66,25400.0
2015-02-23 14:10:00,164.22,164.58,164.22,164.52,21100.0,151.66,151.9925,151.66,151.937,21100.0
2015-02-23 14:15:00,164.52,164.74,164.5,164.68,32300.0,151.937,152.1402,151.9186,152.0848,32300.0
2015-02-23 14:20:00,164.68,164.69,164.36,164.45,37500.0,152.0848,152.094,151.7893,151.8724,37500.0
2015-02-23 14:25:00,164.47,164.88,164.46,164.81,15600.0,151.8909,152.2695,151.8816,152.2049,15600.0
2015-02-23 14:30:00,164.75,164.77,164.61,164.68,16700.0,152.1494,152.1679,152.0202,152.0848,16700.0
2015-02-23 14:35:00,164.65,164.77,164.34,164.4,32900.0,152.0571,152.1679,151.7708,151.8262,32900.0
2015-02-23 14:40:00,164.37,164.6,164.2,164.28,23700.0,151.7985,152.0109,151.6415,151.7154,23700.0
2015-02-23 14:45:00,164.29,164.7,164.28,164.59,17700.0,151.7246,152.1033,151.7154,152.0017,17700.0
2015-02-23 14:50:00,164.59,164.59,164.33,164.34,17100.0,152.0017,152.0017,151.7616,151.7708,17100.0
2015-02-23 14:55:00,164.33,164.33,164.08,164.16,19800.0,151.7616,151.7616,151.5307,151.6046,19800.0
2015-02-23 15:00:00,164.16,164.19,163.59,163.67,89500.0,151.6046,151.6323,151.0782,151.152,89500.0
2015-02-23 15:05:00,163.64,163.7,163.41,163.5,24700.0,151.1243,151.1798,150.9119,150.9951,24700.0
2015-02-23 15:10:00,163.46,163.82,163.46,163.77,23800.0,150.9581,151.2906,150.9581,151.2444,23800.0
2015-02-23 15:15:00,163.77,163.8,163.56,163.63,49000.0,151.2444,151.2721,151.0505,151.1151,49000.0
2015-02-23 15:20:00,163.65,164.13,163.65,164.05,30500.0,151.1336,151.5769,151.1336,151.503,30500.0
2015-02-23 15:25:00,164.05,164.21,163.85,164.06,28900.0,151.503,151.6507,151.3183,151.5122,28900.0
2015-02-23 15:30:00,164.06,164.1,163.88,163.95,28900.0,151.5122,151.5492,151.346,151.4106,28900.0
2015-02-23 15:35:00,163.95,164.26,163.84,164.16,31700.0,151.4106,151.6969,151.309,151.6046,31700.0
2015-02-23 15:40:00,164.18,164.32,164.05,164.21,36300.0,151.623,151.7523,151.503,151.6507,36300.0
2015-02-23 15:45:00,164.21,164.33,164.18,164.23,37900.0,151.6507,151.7616,151.623,151.6692,37900.0
2015-02-23 15:50:00,164.26,164.45,164.23,164.45,51400.0,151.6969,151.8724,151.6692,151.8724,51400.0
2015-02-23 15:55:00,164.44,164.54,164.33,164.5,90600.0,151.8632,151.9555,151.7616,151.9186,90600.0
2015-02-24 09:30:00,164.51,165.0,164.14,164.57,18200.0,151.9278,152.3803,151.5861,151.9832,18200.0
2015-02-24 09:35:00,164.54,165.64,164.47,165.33,19600.0,151.9555,152.9714,151.8909,152.6851,19600.0
2015-02-24 09:40:00,165.12,165.65,164.8,165.58,21500.0,152.4911,152.9806,152.1956,152.916,21500.0
2015-02-24 09:45:00,165.34,165.45,164.84,164.84,26100.0,152.6943,152.7959,152.2326,152.2326,26100.0
2015-02-24 09:50:00,164.92,164.98,164.33,164.33,13800.0,152.3064,152.3619,151.7616,151.7616,13800.0
2015-02-24 09:55:00,164.33,164.91,164.31,164.67,6800.0,151.7616,152.2972,151.7431,152.0756,6800.0
2015-02-24 10:00:00,164.81,164.83,164.49,164.78,6900.0,152.2049,152.2233,151.9093,152.1772,6900.0
2015-02-24 10:05:00,164.69,164.72,164.31,164.72,3900.0,152.094,152.1217,151.7431,152.1217,3900.0
2015-02-24 10:10:00,164.66,164.9,164.44,164.44,15200.0,152.0663,152.288,151.8632,151.8632,15200.0
2015-02-24 10:15:00,164.47,164.57,164.2,164.57,4000.0,151.8909,151.9832,151.6415,151.9832,4000.0
2015-02-24 10:20:00,164.46,164.94,164.34,164.69,13900.0,151.8816,152.3249,151.7708,152.094,13900.0
2015-02-24 10:25:00,164.72,165.01,164.66,164.82,8600.0,152.1217,152.3896,152.0663,152.2141,8600.0
2015-02-24 10:30:00,164.9,165.17,164.88,164.97,5400.0,152.288,152.5373,152.2695,152.3526,5400.0
2015-02-24 10:35:00,165.0,165.14,165.0,165.07,3800.0,152.3803,152.5096,152.3803,152.445,3800.0
2015-02-24 10:40:00,164.99,165.18,164.89,165.18,9400.0,152.3711,152.5466,152.2787,152.5466,9400.0
2015-02-24 10:45:00,165.3,165.36,165.01,165.03,5900.0,152.6574,152.7128,152.3896,152.408,5900.0
2015-02-24 10:50:00,165.05,165.13,164.97,165.03,6100.0,152.4265,152.5004,152.3526,152.408,6100.0
2015-02-24 10:55:00,165.05,165.19,165.0,165.06,11300.0,152.4265,152.5558,152.3803,152.4357,11300.0
2015-02-24 11:00:00,165.05,165.1,164.96,165.1,8500.0,152.4265,152.4727,152.3434,152.4727,8500.0
2015-02-24 11:05:00,165.1,165.26,165.02,165.2,8600.0,152.4727,152.6204,152.3988,152.565,8600.0
2015-02-24 11:10:00,165.2,165.27,165.13,165.19,11300.0,152.565,152.6297,152.5004,152.5558,11300.0
2015-02-24 11:15:00,165.2,165.22,165.06,165.09,16300.0,152.565,152.5835,152.4357,152.4634,16300.0
2015-02-24 11:20:00,165.08,165.23,165.02,165.2,8800.0,152.4542,152.5927,152.3988,152.565,8800.0
2015-02-24 11:25:00,165.2,165.2,164.96,165.04,10000.0,152.565,152.565,152.3434,152.4173,10000.0
2015-02-24 11:30:00,165.04,165.05,164.33,164.4,14900.0,152.4173,152.4265,151.7616,151.8262,14900.0
2015-02-24 11:35:00,164.38,164.42,164.32,164.38,4600.0,151.8077,151.8447,151.7523,151.8077,4600.0
2015-02-24 11:40:00,164.37,164.37,164.02,164.07,8700.0,151.7985,151.7985,151.4753,151.5215,8700.0
2015-02-24 11:45:00,164.02,164.38,163.82,164.37,20700.0,151.4753,151.8077,151.2906,151.7985,20700.0
2015-02-24 11:50:00,164.33,164.54,164.3,164.54,11800.0,151.7616,151.9555,151.7339,151.9555,11800.0
2015-02-24 11:55:00,164.5,164.59,164.41,164.5,14500.0,151.9186,152.0017,151.8355,151.9186,14500.0
2015-02-24 12:00:00,164.5,164.8,164.45,164.74,20300.0,151.9186,152.1956,151.8724,152.1402,20300.0
2015-02-24 12:05:00,164.8,164.8,164.38,164.38,7600.0,152.1956,152.1956,151.8077,151.8077,7600.0
2015-02-24 12:10:00,164.34,164.42,164.26,164.28,9000.0,151.7708,151.8447,151.6969,151.7154,9000.0
2015-02-24 12:15:00,164.17,164.19,164.02,164.06,7000.0,151.6138,151.6323,151.4753,151.5122,7000.0
2015-02-24 12:20:00,164.01,164.23,164.01,164.13,6100.0,151.466,151.6692,151.466,151.5769,6100.0
2015-02-24 12:25:00,164.12,164.17,163.98,164.12,21500.0,151.5676,151.6138,151.4383,151.5676,21500.0
2015-02-24 12:30:00,164.05,164.08,163.64,163.75,8500.0,151.503,151.5307,151.1243,151.2259,8500.0
2015-02-24 12:35:00,163.77,163.99,163.77,163.99,7800.0,151.2444,151.4476,151.2444,151.4476,7800.0
2015-02-24 12:40:00,163.99,164.22,163.94,164.21,5500.0,151.4476,151.66,151.4014,151.6507,5500.0
2015-02-24 12:45:00,164.21,164.33,164.15,164.28,4600.0,151.6507,151.7616,151.5953,151.7154,4600.0
2015-02-24 12:50:00,164.29,164.35,164.15,164.35,7400.0,151.7246,151.78,151.5953,151.78,7400.0
2015-02-24 12:55:00,164.36,164.5,164.35,164.44,5800.0,151.7893,151.9186,151.78,151.8632,5800.0
2015-02-24 13:00:00,164.5,164.54,164.35,164.48,6800.0,151.9186,151.9555,151.78,151.9001,6800.0
2015-02-24 13:05:00,164.55,164.55,164.42,164.46,6600.0,151.9647,151.9647,151.8447,151.8816,6600.0
2015-02-24 13:10:00,164.49,164.53,164.43,164.44,4600.0,151.9093,151.9463,151.8539,151.8632,4600.0
2015-02-24 13:15:00,164.26,164.26,164.12,164.14,3600.0,151.6969,151.6969,151.5676,151.5861,3600.0
2015-02-24 13:20:00,164.15,164.27,164.1,164.23,7800.0,151.5953,151.7062,151.5492,151.6692,7800.0
2015-02-24 13:25:00,164.24,164.24,163.96,164.02,5200.0,151.6785,151.6785,151.4199,151.4753,5200.0
2015-02-24 13:30:00,163.98,164.19,163.98,164.14,3000.0,151.4383,151.6323,151.4383,151.5861,3000.0
2015-02-24 13:35:00,164.14,164.15,163.9,163.9,3800.0,151.5861,151.5953,151.3645,151.3645,3800.0
2015-02-24 13:40:00,163.92,164.26,163.92,164.26,3000.0,151.3829,151.6969,151.3829,151.6969,3000.0
2015-02-24 13:45:00,164.34,164.41,164.3,164.3,4600.0,151.7708,151.8355,151.7339,151.7339,4600.0
2015-02-24 13:50:00,164.33,164.44,164.27,164.32,9700.0,151.7616,151.8632,151.7062,151.7523,9700.0
2015-02-24 13:55:00,164.3,164.54,164.24,164.54,9900.0,151.7339,151.9555,151.6785,151.9555,9900.0
2015-02-24 14:00:00,164.49,164.53,164.31,164.31,7100.0,151.9093,151.9463,151.7431,151.7431,7100.0
2015-02-24 14:05:00,164.28,164.31,164.22,164.27,3300.0,151.7154,151.7431,151.66,151.7062,3300.0
2015-02-24 14:10:00,164.28,164.37,164.27,164.33,4400.0,151.7154,151.7985,151.7062,151.7616,4400.0
2015-02-24 14:15:00,164.34,164.5,164.3,164.48,13500.0,151.7708,151.9186,151.7339,151.9001,13500.0
2015-02-24 14:20:00,164.48,164.65,164.47,164.56,13500.0,151.9001,152.0571,151.8909,151.974,13500.0
2015-02-24 14:25:00,164.58,164.69,164.55,164.67,5400.0,151.9925,152.094,151.9647,152.0756,5400.0
2015-02-24 14:30:00,164.7,164.74,164.46,164.47,16900.0,152.1033,152.1402,151.8816,151.8909,16900.0
2015-02-24 14:35:00,164.49,164.52,164.32,164.33,10500.0,151.9093,151.937,151.7523,151.7616,10500.0
2015-02-24 14:40:00,164.32,164.34,164.08,164.2,15900.0,151.7523,151.7708,151.5307,151.6415,15900.0
2015-02-24 14:45:00,164.2,164.22,163.98,164.0,15900.0,151.6415,151.66,151.4383,151.4568,15900.0
2015-02-24 14:50:00,163.93,164.2,163.91,164.18,12200.0,151.3922,151.6415,151.3737,151.623,12200.0
2015-02-24 14:55:00,164.11,164.11,163.9,163.9,13300.0,151.5584,151.5584,151.3645,151.3645,13300.0
2015-02-24 15:00:00,163.91,164.12,163.91,164.0,3900.0,151.3737,151.5676,151.3737,151.4568,3900.0
2015-02-24 15:05:00,164.0,164.38,163.98,164.34,7900.0,151.4568,151.8077,151.4383,151.7708,7900.0
2015-02-24 15:10:00,164.38,164.44,164.33,164.43,12700.0,151.8077,151.8632,151.7616,151.8539,12700.0
2015-02-24 15:15:00,164.39,164.48,164.37,164.48,11500.0,151.817,151.9001,151.7985,151.9001,11500.0
2015-02-24 15:20:00,164.47,164.51,164.37,164.51,7900.0,151.8909,151.9278,151.7985,151.9278,7900.0
2015-02-24 15:25:00,164.51,164.59,164.45,164.54,9300.0,151.9278,152.0017,151.8724,151.9555,9300.0
2015-02-24 15:30:00,164.53,164.69,164.52,164.66,12300.0,151.9463,152.094,151.937,152.0663,12300.0
2015-02-24 15:35:00,164.67,164.74,164.64,164.72,10700.0,152.0756,152.1402,152.0479,152.1217,10700.0
2015-02-24 15:40:00,164.71,164.79,164.69,164.72,14600.0,152.1125,152.1864,152.094,152.1217,14600.0
2015-02-24 15:45:00,164.71,164.72,164.43,164.44,18000.0,152.1125,152.1217,151.8539,151.8632,18000.0
2015-02-24 15:50:00,164.43,164.47,164.36,164.39,18500.0,151.8539,151.8909,151.7893,151.817,18500.0
2015-02-24 15:55:00,164.38,164.53,164.25,164.48,45100.0,151.8077,151.9463,151.6877,151.9001,45100.0
2015-02-25 09:30:00,164.44,165.0,164.44,164.9,10600.0,151.8632,152.3803,151.8632,152.288,10600.0
2015-02-25 09:35:00,164.7,165.07,164.38,165.07,17700.0,152.1033,152.445,151.8077,152.445,17700.0
2015-02-25 09:40:00,165.01,165.51,164.77,165.25,11200.0,152.3896,152.8513,152.1679,152.6112,11200.0
2015-02-25 09:45:00,165.23,165.75,165.23,165.52,9300.0,152.5927,153.073,152.5927,152.8606,9300.0
2015-02-25 09:50:00,165.45,165.53,164.78,164.8,7300.0,152.7959,152.8698,152.1772,152.1956,7300.0
2015-02-25 09:55:00,164.79,164.91,164.63,164.68,8500.0,152.1864,152.2972,152.0386,152.0848,8500.0
2015-02-25 10:00:00,164.63,164.79,164.24,164.27,6400.0,152.0386,152.1864,151.6785,151.7062,6400.0
2015-02-25 10:05:00,164.42,164.53,164.2,164.2,2800.0,151.8447,151.9463,151.6415,151.6415,2800.0
2015-02-25 10:10:00,164.28,164.35,163.98,163.98,5900.0,151.7154,151.78,151.4383,151.4383,5900.0
2015-02-25 10:15:00,164.06,164.32,163.88,164.32,6300.0,151.5122,151.7523,151.346,151.7523,6300.0
2015-02-25 10:20:00,164.27,164.47,164.23,164.36,3100.0,151.7062,151.8909,151.6692,151.7893,3100.0
2015-02-25 10:25:00,164.39,164.76,164.39,164.76,1600.0,151.817,152.1587,151.817,152.1587,1600.0
2015-02-25 10:30:00,164.82,164.82,164.66,164.79,3100.0,152.2141,152.2141,152.0663,152.1864,3100.0
2015-02-25 10:35:00,164.79,164.79,164.63,164.67,5300.0,152.1864,152.1864,152.0386,152.0756,5300.0
2015-02-25 10:40:00,164.65,164.81,164.61,164.81,7800.0,152.0571,152.2049,152.0202,152.2049,7800.0
2015-02-25 10:45:00,164.77,164.85,164.74,164.84,3700.0,152.1679,152.2418,152.1402,152.2326,3700.0
2015-02-25 10:50:00,164.87,164.92,164.82,164.88,4700.0,152.2603,152.3064,152.2141,152.2695,4700.0
2015-02-25 10:55:00,164.81,164.88,164.69,164.71,5900.0,152.2049,152.2695,152.094,152.1125,5900.0
2015-02-25 11:00:00,164.68,164.78,164.64,164.75,2400.0,152.0848,152.1772,152.0479,152.1494,2400.0
2015-02-25 11:05:00,164.79,164.93,164.74,164.83,5200.0,152.1864,152.3157,152.1402,152.2233,5200.0
2015-02-25 11:10:00,164.82,164.82,164.67,164.67,1500.0,152.2141,152.2141,152.0756,152.0756,1500.0
2015-02-25 11:15:00,164.67,165.02,164.67,164.89,6700.0,152.0756,152.3988,152.0756,152.2787,6700.0
2015-02-25 11:20:00,164.96,165.01,164.86,164.96,8200.0,152.3434,152.3896,152.251,152.3434,8200.0
2015-02-25 11:25:00,165.09,165.21,165.09,165.09,3600.0,152.4634,152.5743,152.4634,152.4634,3600.0
2015-02-25 11:30:00,165.09,165.09,164.91,164.91,3600.0,152.4634,152.4634,152.2972,152.2972,3600.0
2015-02-25 11:35:00,164.88,164.88,164.71,164.8,2700.0,152.2695,152.2695,152.1125,152.1956,2700.0
2015-02-25 11:40:00,164.73,164.89,164.71,164.88,6800.0,152.131,152.2787,152.1125,152.2695,6800.0
2015-02-25 11:45:00,164.92,165.07,164.91,165.07,2600.0,152.3064,152.445,152.2972,152.445,2600.0
2015-02-25 11:50:00,165.07,165.07,164.9,164.95,2900.0,152.445,152.445,152.288,152.3342,2900.0
2015-02-25 11:55:00,164.95,164.97,164.84,164.85,6300.0,152.3342,152.3526,152.2326,152.2418,6300.0
2015-02-25 12:00:00,164.87,165.0,164.87,165.0,2300.0,152.2603,152.3803,152.2603,152.3803,2300.0
2015-02-25 12:05:00,165.0,165.29,165.0,165.22,6900.0,152.3803,152.6481,152.3803,152.5835,6900.0
2015-02-25 12:10:00,165.24,165.44,165.23,165.44,4100.0,152.602,152.7867,152.5927,152.7867,4100.0
2015-02-25 12:15:00,165.4,165.47,165.34,165.47,6200.0,152.7497,152.8144,152.6943,152.8144,6200.0
2015-02-25 12:20:00,165.46,165.59,165.39,165.59,5100.0,152.8051,152.9252,152.7405,152.9252,5100.0
2015-02-25 12:25:00,165.57,165.73,165.57,165.72,6900.0,152.9067,153.0545,152.9067,153.0453,6900.0
2015-02-25 12:30:00,165.7,165.7,165.62,165.67,5600.0,153.0268,153.0268,152.9529,152.9991,5600.0
2015-02-25 12:35:00,165.66,165.68,165.61,165.65,6500.0,152.9898,153.0083,152.9437,152.9806,6500.0
2015-02-25 12:40:00,165.65,165.71,165.63,165.69,5500.0,152.9806,153.036,152.9621,153.0176,5500.0
2015-02-25 12:45:00,165.69,166.0,165.69,166.0,6300.0,153.0176,153.3038,153.0176,153.3038,6300.0
2015-02-25 12:50:00,165.99,166.08,165.83,165.85,6700.0,153.2946,153.3777,153.1468,153.1653,6700.0
2015-02-25 12:55:00,165.84,165.95,165.84,165.86,6200.0,153.1561,153.2577,153.1561,153.1746,6200.0
2015-02-25 13:00:00,165.86,166.06,165.85,166.04,14600.0,153.1746,153.3593,153.1653,153.3408,14600.0
2015-02-25 13:05:00,166.01,166.04,165.88,165.9,4000.0,153.3131,153.3408,153.193,153.2115,4000.0
2015-02-25 13:10:00,165.9,165.9,165.82,165.84,3800.0,153.2115,153.2115,153.1376,153.1561,3800.0
2015-02-25 13:15:00,165.86,166.12,165.86,166.12,7800.0,153.1746,153.4147,153.1746,153.4147,7800.0
2015-02-25 13:20:00,166.12,166.12,165.95,165.95,4400.0,153.4147,153.4147,153.2577,153.2577,4400.0
2015-02-25 13:25:00,165.95,166.02,165.93,165.96,3800.0,153.2577,153.3223,153.2392,153.2669,3800.0
2015-02-25 13:30:00,165.95,166.02,165.86,165.86,7000.0,153.2577,153.3223,153.1746,153.1746,7000.0
2015-02-25 13:35:00,165.83,166.2,165.82,166.14,9100.0,153.1468,153.4885,153.1376,153.4331,9100.0
2015-02-25 13:40:00,166.14,166.14,165.93,165.95,8100.0,153.4331,153.4331,153.2392,153.2577,8100.0
2015-02-25 13:45:00,165.99,166.05,165.89,166.05,5100.0,153.2946,153.35,153.2023,153.35,5100.0
2015-02-25 13:50:00,166.08,166.1,165.87,165.93,5300.0,153.3777,153.3962,153.1838,153.2392,5300.0
2015-02-25 13:55:00,165.9,165.9,165.66,165.66,4500.0,153.2115,153.2115,152.9898,152.9898,4500.0
2015-02-25 14:00:00,165.65,165.65,165.52,165.52,6500.0,152.9806,152.9806,152.8606,152.8606,6500.0
2015-02-25 14:05:00,165.51,165.51,165.39,165.44,4000.0,152.8513,152.8513,152.7405,152.7867,4000.0
2015-02-25 14:10:00,165.41,165.47,165.33,165.47,10600.0,152.759,152.8144,152.6851,152.8144,10600.0
2015-02-25 14:15:00,165.46,165.59,165.41,165.53,4400.0,152.8051,152.9252,152.759,152.8698,4400.0
2015-02-25 14:20:00,165.49,165.55,165.4,165.55,3800.0,152.8329,152.8883,152.7497,152.8883,3800.0
2015-02-25 14:25:00,165.55,165.58,165.42,165.55,4400.0,152.8883,152.916,152.7682,152.8883,4400.0
2015-02-25 14:30:00,165.53,165.59,165.49,165.5,3900.0,152.8698,152.9252,152.8329,152.8421,3900.0
2015-02-25 14:35:00,165.47,165.6,165.47,165.53,9300.0,152.8144,152.9344,152.8144,152.8698,9300.0
2015-02-25 14:40:00,165.48,165.58,165.44,165.47,6900.0,152.8236,152.916,152.7867,152.8144,6900.0
2015-02-25 14:45:00,165.52,165.54,165.38,165.52,14400.0,152.8606,152.879,152.7313,152.8606,14400.0
2015-02-25 14:50:00,165.52,165.52,165.36,165.52,20400.0,152.8606,152.8606,152.7128,152.8606,20400.0
2015-02-25 14:55:00,165.5,165.53,165.38,165.44,6200.0,152.8421,152.8698,152.7313,152.7867,6200.0
2015-02-25 15:00:00,165.45,165.49,165.26,165.26,8800.0,152.7959,152.8329,152.6204,152.6204,8800.0
2015-02-25 15:05:00,165.27,165.4,165.23,165.32,8300.0,152.6297,152.7497,152.5927,152.6759,8300.0
2015-02-25 15:10:00,165.33,165.48,165.33,165.48,6900.0,152.6851,152.8236,152.6851,152.8236,6900.0
2015-02-25 15:15:00,165.48,165.51,165.39,165.44,7000.0,152.8236,152.8513,152.7405,152.7867,7000.0
2015-02-25 15:20:00,165.4,165.43,165.34,165.35,11000.0,152.7497,152.7774,152.6943,152.7036,11000.0
2015-02-25 15:25:00,165.34,165.39,165.05,165.1,15100.0,152.6943,152.7405,152.4265,152.4727,15100.0
2015-02-25 15:30:00,165.1,165.31,165.1,165.22,10800.0,152.4727,152.6666,152.4727,152.5835,10800.0
2015-02-25 15:35:00,165.22,165.3,165.18,165.18,17000.0,152.5835,152.6574,152.5466,152.5466,17000.0
2015-02-25 15:40:00,165.17,165.42,165.07,165.42,17500.0,152.5373,152.7682,152.445,152.7682,17500.0
2015-02-25 15:45:00,165.44,165.45,165.27,165.45,18600.0,152.7867,152.7959,152.6297,152.7959,18600.0
2015-02-25 15:50:00,165.46,165.49,165.31,165.4,20500.0,152.8051,152.8329,152.6666,152.7497,20500.0
2015-02-25 15:55:00,165.4,165.44,165.32,165.39,34600.0,152.7497,152.7867,152.6759,152.7405,34600.0
2015-02-26 09:30:00,163.97,164.5,163.17,164.0,73300.0,151.4291,151.9186,150.6903,151.4568,73300.0
2015-02-26 09:35:00,163.9,164.43,163.61,163.98,30100.0,151.3645,151.8539,151.0966,151.4383,30100.0
2015-02-26 09:40:00,163.91,164.13,163.65,163.85,16900.0,151.3737,151.5769,151.1336,151.3183,16900.0
2015-02-26 09:45:00,163.84,163.94,162.83,162.97,22800.0,151.309,151.4014,150.3763,150.5056,22800.0
2015-02-26 09:50:00,162.98,163.11,162.8,162.99,10700.0,150.5148,150.6349,150.3486,150.5241,10700.0
2015-02-26 09:55:00,163.0,163.0,162.36,162.54,17500.0,150.5333,150.5333,149.9422,150.1085,17500.0
2015-02-26 10:00:00,162.56,163.04,162.54,162.99,16500.0,150.1269,150.5702,150.1085,150.5241,16500.0
2015-02-26 10:05:00,162.99,163.09,162.77,162.78,9000.0,150.5241,150.6164,150.3209,150.3301,9000.0
2015-02-26 10:10:00,162.84,162.9,162.47,162.73,60100.0,150.3855,150.4409,150.0438,150.2839,60100.0
2015-02-26 10:15:00,162.78,163.6,162.7,163.6,26400.0,150.3301,151.0874,150.2562,151.0874,26400.0
2015-02-26 10:20:00,163.69,163.79,163.54,163.78,5700.0,151.1705,151.2629,151.032,151.2536,5700.0
2015-02-26 10:25:00,163.64,163.68,163.5,163.59,3300.0,151.1243,151.1613,150.9951,151.0782,3300.0
2015-02-26 10:30:00,163.54,163.64,163.48,163.6,9400.0,151.032,151.1243,150.9766,151.0874,9400.0
2015-02-26 10:35:00,163.74,164.01,163.74,163.85,7700.0,151.2167,151.466,151.2167,151.3183,7700.0
2015-02-26 10:40:00,163.89,164.04,163.73,163.73,13700.0,151.3552,151.4938,151.2075,151.2075,13700.0
2015-02-26 10:45:00,163.72,163.75,163.41,163.51,20700.0,151.1982,151.2259,150.9119,151.0043,20700.0
2015-02-26 10:50:00,163.5,163.6,163.18,163.18,19600.0,150.9951,151.0874,150.6995,150.6995,19600.0
2015-02-26 10:55:00,163.24,163.3,163.17,163.24,3500.0,150.7549,150.8103,150.6903,150.7549,3500.0
2015-02-26 11:00:00,163.23,163.6,163.18,163.51,5700.0,150.7457,151.0874,150.6995,151.0043,5700.0
2015-02-26 11:05:00,163.55,163.55,163.38,163.47,6700.0,151.0412,151.0412,150.8842,150.9673,6700.0
2015-02-26 11:10:00,163.47,163.53,163.39,163.5,3700.0,150.9673,151.0228,150.8935,150.9951,3700.0
2015-02-26 11:15:00,163.52,163.7,163.48,163.5,21200.0,151.0135,151.1798,150.9766,150.9951,21200.0
2015-02-26 11:20:00,163.47,163.55,163.4,163.46,6100.0,150.9673,151.0412,150.9027,150.9581,6100.0
2015-02-26 11:25:00,163.46,163.54,163.28,163.34,4800.0,150.9581,151.032,150.7919,150.8473,4800.0
2015-02-26 11:30:00,163.27,163.54,163.27,163.46,8800.0,150.7826,151.032,150.7826,150.9581,8800.0
2015-02-26 11:35:00,163.49,163.55,163.39,163.55,7900.0,150.9858,151.0412,150.8935,151.0412,7900.0
2015-02-26 11:40:00,163.59,163.63,163.51,163.58,6000.0,151.0782,151.1151,151.0043,151.0689,6000.0
2015-02-26 11:45:00,163.63,163.63,163.55,163.6,3900.0,151.1151,151.1151,151.0412,151.0874,3900.0
2015-02-26 11:50:00,163.57,163.62,163.5,163.5,3400.0,151.0597,151.1059,150.9951,150.9951,3400.0
2015-02-26 11:55:00,163.53,163.56,163.36,163.4,7000.0,151.0228,151.0505,150.8658,150.9027,7000.0
2015-02-26 12:00:00,163.44,163.5,163.39,163.42,12100.0,150.9396,150.9951,150.8935,150.9212,12100.0
2015-02-26 12:05:00,163.42,163.58,163.32,163.55,22500.0,150.9212,151.0689,150.8288,151.0412,22500.0
2015-02-26 12:10:00,163.54,163.88,163.54,163.74,8600.0,151.032,151.346,151.032,151.2167,8600.0
2015-02-26 12:15:00,163.81,163.89,163.73,163.75,2900.0,151.2813,151.3552,151.2075,151.2259,2900.0
2015-02-26 12:20:00,163.72,163.79,163.52,163.79,4600.0,151.1982,151.2629,151.0135,151.2629,4600.0
2015-02-26 12:25:00,163.77,163.85,163.7,163.77,7100.0,151.2444,151.3183,151.1798,151.2444,7100.0
2015-02-26 12:30:00,163.76,163.89,163.68,163.89,6800.0,151.2352,151.3552,151.1613,151.3552,6800.0
2015-02-26 12:35:00,163.94,164.05,163.85,164.0,11300.0,151.4014,151.503,151.3183,151.4568,11300.0
2015-02-26 12:40:00,163.98,163.98,163.78,163.78,4900.0,151.4383,151.4383,151.2536,151.2536,4900.0
2015-02-26 12:45:00,163.78,164.0,163.78,163.91,6500.0,151.2536,151.4568,151.2536,151.3737,6500.0
2015-02-26 12:50:00,163.9,164.0,163.86,164.0,3400.0,151.3645,151.4568,151.3275,151.4568,3400.0
2015-02-26 12:55:00,164.0,164.02,163.94,164.0,9700.0,151.4568,151.4753,151.4014,151.4568,9700.0
2015-02-26 13:00:00,164.0,164.02,163.96,164.0,7000.0,151.4568,151.4753,151.4199,151.4568,7000.0
2015-02-26 13:05:00,164.0,164.0,163.92,163.94,1700.0,151.4568,151.4568,151.3829,151.4014,1700.0
2015-02-26 13:10:00,163.95,164.02,163.9,163.94,5800.0,151.4106,151.4753,151.3645,151.4014,5800.0
2015-02-26 13:15:00,163.94,163.94,163.67,163.67,6300.0,151.4014,151.4014,151.152,151.152,6300.0
2015-02-26 13:20:00,163.65,163.65,163.45,163.55,26700.0,151.1336,151.1336,150.9489,151.0412,26700.0
2015-02-26 13:25:00,163.52,163.58,163.45,163.46,7700.0,151.0135,151.0689,150.9489,150.9581,7700.0
2015-02-26 13:30:00,163.46,163.65,163.46,163.56,8600.0,150.9581,151.1336,150.9581,151.0505,8600.0
2015-02-26 13:35:00,163.55,163.59,163.45,163.47,15100.0,151.0412,151.0782,150.9489,150.9673,15100.0
2015-02-26 13:40:00,163.49,163.58,163.45,163.58,4300.0,150.9858,151.0689,150.9489,151.0689,4300.0
2015-02-26 13:45:00,163.57,163.63,163.38,163.38,30400.0,151.0597,151.1151,150.8842,150.8842,30400.0
2015-02-26 13:50:00,163.41,163.46,163.32,163.33,5700.0,150.9119,150.9581,150.8288,150.8381,5700.0
2015-02-26 13:55:00,163.34,163.53,163.34,163.53,4500.0,150.8473,151.0228,150.8473,151.0228,4500.0
2015-02-26 14:00:00,163.52,163.7,163.49,163.7,5200.0,151.0135,151.1798,150.9858,151.1798,5200.0
2015-02-26 14:05:00,163.67,163.75,163.63,163.72,3200.0,151.152,151.2259,151.1151,151.1982,3200.0
2015-02-26 14:10:00,163.71,163.91,163.63,163.9,2600.0,151.189,151.3737,151.1151,151.3645,2600.0
2015-02-26 14:15:00,163.82,163.85,163.66,163.72,4400.0,151.2906,151.3183,151.1428,151.1982,4400.0
2015-02-26 14:20:00,163.7,163.71,163.52,163.55,9400.0,151.1798,151.189,151.0135,151.0412,9400.0
2015-02-26 14:25:00,163.54,163.73,163.49,163.52,15300.0,151.032,151.2075,150.9858,151.0135,15300.0
2015-02-26 14:30:00,163.51,163.61,163.44,163.48,23600.0,151.0043,151.0966,150.9396,150.9766,23600.0
2015-02-26 14:35:00,163.5,163.68,163.44,163.58,8400.0,150.9951,151.1613,150.9396,151.0689,8400.0
2015-02-26 14:40:00,163.58,163.79,163.58,163.72,4800.0,151.0689,151.2629,151.0689,151.1982,4800.0
2015-02-26 14:45:00,163.69,163.71,163.64,163.65,2400.0,151.1705,151.189,151.1243,151.1336,2400.0
2015-02-26 14:50:00,163.68,163.83,163.66,163.8,4500.0,151.1613,151.2998,151.1428,151.2721,4500.0
2015-02-26 14:55:00,163.82,163.85,163.74,163.78,2700.0,151.2906,151.3183,151.2167,151.2536,2700.0
2015-02-26 15:00:00,163.78,163.78,163.23,163.3,13900.0,151.2536,151.2536,150.7457,150.8103,13900.0
2015-02-26 15:05:00,163.34,163.49,163.27,163.48,5600.0,150.8473,150.9858,150.7826,150.9766,5600.0
2015-02-26 15:10:00,163.45,163.6,163.39,163.57,12700.0,150.9489,151.0874,150.8935,151.0597,12700.0
2015-02-26 15:15:00,163.6,163.6,163.39,163.46,13500.0,151.0874,151.0874,150.8935,150.9581,13500.0
2015-02-26 15:20:00,163.43,163.49,163.31,163.31,12700.0,150.9304,150.9858,150.8196,150.8196,12700.0
2015-02-26 15:25:00,163.33,163.41,163.19,163.35,35100.0,150.8381,150.9119,150.7088,150.8565,35100.0
2015-02-26 15:30:00,163.35,163.41,163.28,163.35,175600.0,150.8565,150.9119,150.7919,150.8565,175600.0
2015-02-26 15:35:00,163.37,163.37,163.15,163.3,28400.0,150.875,150.875,150.6718,150.8103,28400.0
2015-02-26 15:40:00,163.31,163.48,163.3,163.34,30400.0,150.8196,150.9766,150.8103,150.8473,30400.0
2015-02-26 15:45:00,163.59,163.59,163.28,163.41,36600.0,151.0782,151.0782,150.7919,150.9119,36600.0
2015-02-26 15:50:00,163.45,163.5,163.36,163.5,26300.0,150.9489,150.9951,150.8658,150.9951,26300.0
2015-02-26 15:55:00,163.5,163.5,163.21,163.36,97400.0,150.9951,150.9951,150.7272,150.8658,97400.0
2015-02-27 09:30:00,162.7,163.98,162.7,163.72,74600.0,150.2562,151.4383,150.2562,151.1982,74600.0
2015-02-27 09:35:00,163.72,163.94,163.41,163.74,19200.0,151.1982,151.4014,150.9119,151.2167,19200.0
2015-02-27 09:40:00,163.81,164.25,163.68,164.0,77600.0,151.2813,151.6877,151.1613,151.4568,77600.0
2015-02-27 09:45:00,164.0,164.79,164.0,164.77,13400.0,151.4568,152.1864,151.4568,152.1679,13400.0
2015-02-27 09:50:00,164.69,165.0,164.55,164.86,20400.0,152.094,152.3803,151.9647,152.251,20400.0
2015-02-27 09:55:00,164.87,165.0,164.64,164.89,18200.0,152.2603,152.3803,152.0479,152.2787,18200.0
2015-02-27 10:00:00,164.97,165.52,164.9,165.34,17500.0,152.3526,152.8606,152.288,152.6943,17500.0
2015-02-27 10:05:00,165.37,165.37,165.09,165.25,7300.0,152.722,152.722,152.4634,152.6112,7300.0
2015-02-27 10:10:00,165.18,165.18,164.47,164.54,14100.0,152.5466,152.5466,151.8909,151.9555,14100.0
2015-02-27 10:15:00,164.68,164.68,164.28,164.6,21300.0,152.0848,152.0848,151.7154,152.0109,21300.0
2015-02-27 10:20:00,164.6,164.71,164.38,164.71,13400.0,152.0109,152.1125,151.8077,152.1125,13400.0
2015-02-27 10:25:00,164.71,164.72,164.44,164.72,5400.0,152.1125,152.1217,151.8632,152.1217,5400.0
2015-02-27 10:30:00,164.81,164.98,164.74,164.81,8400.0,152.2049,152.3619,152.1402,152.2049,8400.0
2015-02-27 10:35:00,164.87,165.12,164.87,165.04,15200.0,152.2603,152.4911,152.2603,152.4173,15200.0
2015-02-27 10:40:00,165.09,165.24,164.98,165.17,9900.0,152.4634,152.602,152.3619,152.5373,9900.0
2015-02-27 10:45:00,165.27,165.27,165.0,165.16,6000.0,152.6297,152.6297,152.3803,152.5281,6000.0
2015-02-27 10:50:00,165.17,165.21,165.01,165.06,16500.0,152.5373,152.5743,152.3896,152.4357,16500.0
2015-02-27 10:55:00,165.07,165.12,164.84,164.84,6500.0,152.445,152.4911,152.2326,152.2326,6500.0
2015-02-27 11:00:00,164.94,165.09,164.69,164.69,4500.0,152.3249,152.4634,152.094,152.094,4500.0
2015-02-27 11:05:00,164.7,164.7,164.52,164.62,6300.0,152.1033,152.1033,151.937,152.0294,6300.0
2015-02-27 11:10:00,164.57,164.65,164.52,164.56,20400.0,151.9832,152.0571,151.937,151.974,20400.0
2015-02-27 11:15:00,164.53,164.57,164.42,164.5,5000.0,151.9463,151.9832,151.8447,151.9186,5000.0
2015-02-27 11:20:00,164.44,164.45,164.12,164.21,6600.0,151.8632,151.8724,151.5676,151.6507,6600.0
2015-02-27 11:25:00,164.19,164.29,163.8,163.87,6300.0,151.6323,151.7246,151.2721,151.3368,6300.0
2015-02-27 11:30:00,163.87,164.21,163.87,164.04,6000.0,151.3368,151.6507,151.3368,151.4938,6000.0
2015-02-27 11:35:00,164.02,164.36,163.98,164.36,9200.0,151.4753,151.7893,151.4383,151.7893,9200.0
2015-02-27 11:40:00,164.33,164.64,164.33,164.63,7200.0,151.7616,152.0479,151.7616,152.0386,7200.0
2015-02-27 11:45:00,164.63,164.63,164.41,164.41,5000.0,152.0386,152.0386,151.8355,151.8355,5000.0
2015-02-27 11:50:00,164.44,164.45,164.28,164.33,3200.0,151.8632,151.8724,151.7154,151.7616,3200.0
2015-02-27 11:55:00,164.37,164.47,164.37,164.47,1800.0,151.7985,151.8909,151.7985,151.8909,1800.0
2015-02-27 12:00:00,164.53,164.66,164.47,164.66,4600.0,151.9463,152.0663,151.8909,152.0663,4600.0
2015-02-27 12:05:00,164.63,164.82,164.63,164.82,4900.0,152.0386,152.2141,152.0386,152.2141,4900.0
2015-02-27 12:10:00,164.85,164.98,164.81,164.84,4700.0,152.2418,152.3619,152.2049,152.2326,4700.0
2015-02-27 12:15:00,164.82,164.82,164.66,164.66,2800.0,152.2141,152.2141,152.0663,152.0663,2800.0
2015-02-27 12:20:00,164.66,164.99,164.64,164.96,2000.0,152.0663,152.3711,152.0479,152.3434,2000.0
2015-02-27 12:25:00,165.0,165.27,164.95,165.27,5400.0,152.3803,152.6297,152.3342,152.6297,5400.0
2015-02-27 12:30:00,165.28,165.37,165.17,165.17,20000.0,152.6389,152.722,152.5373,152.5373,20000.0
2015-02-27 12:35:00,165.12,165.12,164.89,164.89,1600.0,152.4911,152.4911,152.2787,152.2787,1600.0
2015-02-27 12:40:00,164.88,164.88,164.73,164.78,2000.0,152.2695,152.2695,152.131,152.1772,2000.0
2015-02-27 12:45:00,164.78,164.87,164.67,164.67,5000.0,152.1772,152.2603,152.0756,152.0756,5000.0
2015-02-27 12:50:00,164.73,164.74,164.5,164.57,3300.0,152.131,152.1402,151.9186,151.9832,3300.0
2015-02-27 12:55:00,164.44,164.49,164.23,164.49,25300.0,151.8632,151.9093,151.6692,151.9093,25300.0
2015-02-27 13:00:00,164.44,164.6,164.41,164.56,15200.0,151.8632,152.0109,151.8355,151.974,15200.0
2015-02-27 13:05:00,164.57,164.66,164.54,164.62,4000.0,151.9832,152.0663,151.9555,152.0294,4000.0
2015-02-27 13:10:00,164.58,164.62,164.52,164.53,1200.0,151.9925,152.0294,151.937,151.9463,1200.0
2015-02-27 13:15:00,164.54,164.65,164.54,164.61,1100.0,151.9555,152.0571,151.9555,152.0202,1100.0
2015-02-27 13:20:00,164.53,164.56,164.35,164.47,5700.0,151.9463,151.974,151.78,151.8909,5700.0
2015-02-27 13:25:00,164.52,164.55,164.41,164.5,4900.0,151.937,151.9647,151.8355,151.9186,4900.0
2015-02-27 13:30:00,164.43,164.57,164.38,164.56,3700.0,151.8539,151.9832,151.8077,151.974,3700.0
2015-02-27 13:35:00,164.45,164.72,164.43,164.72,7200.0,151.8724,152.1217,151.8539,152.1217,7200.0
2015-02-27 13:40:00,164.64,164.64,164.52,164.55,1800.0,152.0479,152.0479,151.937,151.9647,1800.0
2015-02-27 13:45:00,164.58,164.58,164.45,164.49,4100.0,151.9925,151.9925,151.8724,151.9093,4100.0
2015-02-27 13:50:00,164.48,164.62,164.46,164.49,2300.0,151.9001,152.0294,151.8816,151.9093,2300.0
2015-02-27 13:55:00,164.45,164.57,164.45,164.52,1800.0,151.8724,151.9832,151.8724,151.937,1800.0
2015-02-27 14:00:00,164.52,164.6,164.5,164.52,2400.0,151.937,152.0109,151.9186,151.937,2400.0
2015-02-27 14:05:00,164.55,164.62,164.53,164.53,2900.0,151.9647,152.0294,151.9463,151.9463,2900.0
2015-02-27 14:10:00,164.51,164.6,164.51,164.55,4300.0,151.9278,152.0109,151.9278,151.9647,4300.0
2015-02-27 14:15:00,164.52,164.64,164.52,164.64,1600.0,151.937,152.0479,151.937,152.0479,1600.0
2015-02-27 14:20:00,164.56,164.67,164.52,164.67,7500.0,151.974,152.0756,151.937,152.0756,7500.0
2015-02-27 14:25:00,164.69,165.01,164.69,165.0,11500.0,152.094,152.3896,152.094,152.3803,11500.0
2015-02-27 14:30:00,165.03,165.16,165.01,165.1,7800.0,152.408,152.5281,152.3896,152.4727,7800.0
2015-02-27 14:35:00,165.15,165.15,164.7,164.72,10100.0,152.5189,152.5189,152.1033,152.1217,10100.0
2015-02-27 14:40:00,164.77,164.82,164.69,164.78,8300.0,152.1679,152.2141,152.094,152.1772,8300.0
2015-02-27 14:45:00,164.81,165.03,164.62,165.03,14800.0,152.2049,152.408,152.0294,152.408,14800.0
2015-02-27 14:50:00,165.03,165.09,164.91,165.09,8600.0,152.408,152.4634,152.2972,152.4634,8600.0
2015-02-27 14:55:00,165.03,165.23,164.88,165.23,15600.0,152.408,152.5927,152.2695,152.5927,15600.0
2015-02-27 15:00:00,165.23,165.24,164.97,164.98,9000.0,152.5927,152.602,152.3526,152.3619,9000.0
2015-02-27 15:05:00,164.91,165.14,164.91,165.06,6600.0,152.2972,152.5096,152.2972,152.4357,6600.0
2015-02-27 15:10:00,165.0,165.15,164.94,165.03,8200.0,152.3803,152.5189,152.3249,152.408,8200.0
2015-02-27 15:15:00,165.03,165.25,164.91,165.12,12700.0,152.408,152.6112,152.2972,152.4911,12700.0
2015-02-27 15:20:00,165.24,165.37,165.17,165.35,12300.0,152.602,152.722,152.5373,152.7036,12300.0
2015-02-27 15:25:00,165.39,165.75,165.35,165.75,15700.0,152.7405,153.073,152.7036,153.073,15700.0
2015-02-27 15:30:00,165.71,165.71,165.16,165.16,10200.0,153.036,153.036,152.5281,152.5281,10200.0
2015-02-27 15:35:00,165.12,165.21,164.92,165.01,14900.0,152.4911,152.5743,152.3064,152.3896,14900.0
2015-02-27 15:40:00,164.97,165.02,164.75,164.75,18000.0,152.3526,152.3988,152.1494,152.1494,18000.0
2015-02-27 15:45:00,164.83,165.11,164.79,164.85,30700.0,152.2233,152.4819,152.1864,152.2418,30700.0
2015-02-27 15:50:00,164.87,164.9,164.68,164.7,26200.0,152.2603,152.288,152.0848,152.1033,26200.0
2015-02-27 15:55:00,164.7,164.82,164.32,164.42,132600.0,152.1033,152.2141,151.7523,151.8447,132600.0
2015-03-02 09:30:00,164.1,164.7,162.9,163.54,27800.0,151.5492,152.1033,150.4409,151.032,27800.0
2015-03-02 09:35:00,163.62,164.1,163.62,163.84,18500.0,151.1059,151.5492,151.1059,151.309,18500.0
2015-03-02 09:40:00,163.91,164.24,163.86,164.0,14200.0,151.3737,151.6785,151.3275,151.4568,14200.0
2015-03-02 09:45:00,164.09,164.83,164.09,164.78,8800.0,151.5399,152.2233,151.5399,152.1772,8800.0
2015-03-02 09:50:00,164.85,164.85,164.58,164.72,8500.0,152.2418,152.2418,151.9925,152.1217,8500.0
2015-03-02 09:55:00,164.75,164.75,164.06,164.27,8300.0,152.1494,152.1494,151.5122,151.7062,8300.0
2015-03-02 10:00:00,164.37,164.5,163.82,163.88,10200.0,151.7985,151.9186,151.2906,151.346,10200.0
2015-03-02 10:05:00,163.82,164.03,163.8,163.98,123200.0,151.2906,151.4845,151.2721,151.4383,123200.0
2015-03-02 10:10:00,163.97,164.08,163.8,163.9,7000.0,151.4291,151.5307,151.2721,151.3645,7000.0
2015-03-02 10:15:00,163.89,163.94,163.58,163.72,10600.0,151.3552,151.4014,151.0689,151.1982,10600.0
2015-03-02 10:20:00,163.71,163.72,163.41,163.61,59600.0,151.189,151.1982,150.9119,151.0966,59600.0
2015-03-02 10:25:00,163.7,163.98,163.7,163.93,5100.0,151.1798,151.4383,151.1798,151.3922,5100.0
2015-03-02 10:30:00,163.94,163.99,163.6,163.81,6200.0,151.4014,151.4476,151.0874,151.2813,6200.0
2015-03-02 10:35:00,163.76,163.94,163.75,163.94,11400.0,151.2352,151.4014,151.2259,151.4014,11400.0
2015-03-02 10:40:00,163.84,163.84,163.41,163.41,6100.0,151.309,151.309,150.9119,150.9119,6100.0
2015-03-02 10:45:00,163.35,163.57,163.34,163.45,4500.0,150.8565,151.0597,150.8473,150.9489,4500.0
2015-03-02 10:50:00,163.45,163.66,163.33,163.66,5100.0,150.9489,151.1428,150.8381,151.1428,5100.0
2015-03-02 10:55:00,163.64,163.77,163.39,163.42,23100.0,151.1243,151.2444,150.8935,150.9212,23100.0
2015-03-02 11:00:00,163.48,163.49,163.22,163.22,5300.0,150.9766,150.9858,150.7365,150.7365,5300.0
2015-03-02 11:05:00,163.22,163.22,162.78,162.8,61900.0,150.7365,150.7365,150.3301,150.3486,61900.0
2015-03-02 11:10:00,162.79,162.79,162.5,162.52,13600.0,150.3394,150.3394,150.0715,150.09,13600.0
2015-03-02 11:15:00,162.47,162.82,162.47,162.63,13500.0,150.0438,150.3671,150.0438,150.1916,13500.0
2015-03-02 11:20:00,162.61,162.73,162.09,162.4,31200.0,150.1731,150.2839,149.6929,149.9792,31200.0
2015-03-02 11:25:00,162.43,162.7,162.03,162.28,43300.0,150.0069,150.2562,149.6375,149.8684,43300.0
2015-03-02 11:30:00,162.21,162.61,162.21,162.46,12000.0,149.8037,150.1731,149.8037,150.0346,12000.0
2015-03-02 11:35:00,162.47,162.56,162.41,162.46,54600.0,150.0438,150.1269,149.9884,150.0346,54600.0
2015-03-02 11:40:00,162.51,162.64,162.43,162.46,8100.0,150.0808,150.2008,150.0069,150.0346,8100.0
2015-03-02 11:45:00,162.46,162.46,162.08,162.13,16400.0,150.0346,150.0346,149.6837,149.7298,16400.0
2015-03-02 11:50:00,162.07,162.21,161.95,162.04,12200.0,149.6744,149.8037,149.5636,149.6467,12200.0
2015-03-02 11:55:00,162.03,162.03,161.75,161.87,23200.0,149.6375,149.6375,149.3789,149.4897,23200.0
2015-03-02 12:00:00,161.87,162.03,161.77,161.77,40300.0,149.4897,149.6375,149.3974,149.3974,40300.0
2015-03-02 12:05:00,161.8,161.93,161.58,161.58,34400.0,149.4251,149.5451,149.2219,149.2219,34400.0
2015-03-02 12:10:00,161.62,161.65,161.45,161.65,10800.0,149.2588,149.2865,149.1018,149.2865,10800.0
2015-03-02 12:15:00,161.57,161.79,161.54,161.79,7100.0,149.2127,149.4158,149.185,149.4158,7100.0
2015-03-02 12:20:00,161.81,161.94,161.76,161.91,5300.0,149.4343,149.5544,149.3881,149.5267,5300.0
2015-03-02 12:25:00,161.9,161.98,161.79,161.8,4600.0,149.5174,149.5913,149.4158,149.4251,4600.0
2015-03-02 12:30:00,161.8,161.87,161.8,161.82,6500.0,149.4251,149.4897,149.4251,149.4435,6500.0
2015-03-02 12:35:00,161.82,161.83,161.66,161.83,9100.0,149.4435,149.4528,149.2958,149.4528,9100.0
2015-03-02 12:40:00,161.85,161.87,161.67,161.68,4200.0,149.4712,149.4897,149.305,149.3143,4200.0
2015-03-02 12:45:00,161.67,161.73,161.6,161.68,7000.0,149.305,149.3604,149.2404,149.3143,7000.0
2015-03-02 12:50:00,161.68,161.71,161.5,161.53,7100.0,149.3143,149.342,149.148,149.1757,7100.0
2015-03-02 12:55:00,161.5,161.55,161.38,161.39,7000.0,149.148,149.1942,149.0372,149.0464,7000.0
2015-03-02 13:00:00,161.38,161.47,161.27,161.31,13300.0,149.0372,149.1203,148.9356,148.9725,13300.0
2015-03-02 13:05:00,161.34,161.35,161.24,161.32,6400.0,149.0003,149.0095,148.9079,148.9818,6400.0
2015-03-02 13:10:00,161.32,161.5,161.32,161.49,6500.0,148.9818,149.148,148.9818,149.1388,6500.0
2015-03-02 13:15:00,161.5,161.68,161.5,161.65,7200.0,149.148,149.3143,149.148,149.2865,7200.0
2015-03-02 13:20:00,161.71,161.88,161.71,161.86,7400.0,149.342,149.499,149.342,149.4805,7400.0
2015-03-02 13:25:00,161.86,161.95,161.83,161.93,9100.0,149.4805,149.5636,149.4528,149.5451,9100.0
2015-03-02 13:30:00,161.94,162.0,161.9,161.95,3600.0,149.5544,149.6098,149.5174,149.5636,3600.0
2015-03-02 13:35:00,161.95,161.95,161.88,161.95,6400.0,149.5636,149.5636,149.499,149.5636,6400.0
2015-03-02 13:40:00,161.93,161.95,161.85,161.85,5800.0,149.5451,149.5636,149.4712,149.4712,5800.0
2015-03-02 13:45:00,161.9,161.92,161.82,161.84,10800.0,149.5174,149.5359,149.4435,149.462,10800.0
2015-03-02 13:50:00,161.84,162.0,161.77,161.98,14800.0,149.462,149.6098,149.3974,149.5913,14800.0
2015-03-02 13:55:00,162.0,162.0,161.97,162.0,11600.0,149.6098,149.6098,149.5821,149.6098,11600.0
2015-03-02 14:00:00,161.96,162.03,161.9,161.97,6400.0,149.5728,149.6375,149.5174,149.5821,6400.0
2015-03-02 14:05:00,161.96,162.01,161.87,161.87,5300.0,149.5728,149.619,149.4897,149.4897,5300.0
2015-03-02 14:10:00,161.88,161.88,161.73,161.74,11300.0,149.499,149.499,149.3604,149.3697,11300.0
2015-03-02 14:15:00,161.7,161.76,161.63,161.67,5700.0,149.3327,149.3881,149.2681,149.305,5700.0
2015-03-02 14:20:00,161.62,161.99,161.62,161.99,61000.0,149.2588,149.6005,149.2588,149.6005,61000.0
2015-03-02 14:25:00,162.0,162.14,161.99,161.99,15000.0,149.6098,149.7391,149.6005,149.6005,15000.0
2015-03-02 14:30:00,161.99,162.01,161.94,162.0,7100.0,149.6005,149.619,149.5544,149.6098,7100.0
2015-03-02 14:35:00,162.0,162.0,161.92,161.98,7100.0,149.6098,149.6098,149.5359,149.5913,7100.0
2015-03-02 14:40:00,161.97,161.98,161.91,161.96,7000.0,149.5821,149.5913,149.5267,149.5728,7000.0
2015-03-02 14:45:00,161.94,161.94,161.84,161.85,5500.0,149.5544,149.5544,149.462,149.4712,5500.0
2015-03-02 14:50:00,161.81,161.99,161.78,161.99,7500.0,149.4343,149.6005,149.4066,149.6005,7500.0
2015-03-02 14:55:00,161.99,162.01,161.92,161.95,13700.0,149.6005,149.619,149.5359,149.5636,13700.0
2015-03-02 15:00:00,161.96,162.03,161.96,161.98,10900.0,149.5728,149.6375,149.5728,149.5913,10900.0
2015-03-02 15:05:00,161.99,162.01,161.95,161.95,12700.0,149.6005,149.619,149.5636,149.5636,12700.0
2015-03-02 15:10:00,161.93,161.95,161.58,161.8,21000.0,149.5451,149.5636,149.2219,149.4251,21000.0
2015-03-02 15:15:00,161.79,161.93,161.73,161.91,12500.0,149.4158,149.5451,149.3604,149.5267,12500.0
2015-03-02 15:20:00,161.91,162.06,161.91,161.96,27500.0,149.5267,149.6652,149.5267,149.5728,27500.0
2015-03-02 15:25:00,161.94,162.04,161.93,162.01,15900.0,149.5544,149.6467,149.5451,149.619,15900.0
2015-03-02 15:30:00,162.05,162.05,161.96,162.0,21000.0,149.656,149.656,149.5728,149.6098,21000.0
2015-03-02 15:35:00,162.0,162.18,161.99,162.04,43200.0,149.6098,149.776,149.6005,149.6467,43200.0
2015-03-02 15:40:00,162.06,162.07,161.98,162.0,33700.0,149.6652,149.6744,149.5913,149.6098,33700.0
2015-03-02 15:45:00,161.99,162.05,161.96,162.0,34300.0,149.6005,149.656,149.5728,149.6098,34300.0
2015-03-02 15:50:00,162.0,162.04,161.97,162.0,95100.0,149.6098,149.6467,149.5821,149.6098,95100.0
2015-03-02 15:55:00,162.0,162.09,161.98,161.99,96000.0,149.6098,149.6929,149.5913,149.6005,96000.0
2015-03-03 09:30:00,161.63,162.0,161.32,161.44,16100.0,149.2681,149.6098,148.9818,149.0926,16100.0
2015-03-03 09:35:00,161.56,161.69,161.32,161.33,5000.0,149.2034,149.3235,148.9818,148.991,5000.0
2015-03-03 09:40:00,161.32,161.32,160.42,160.78,12500.0,148.9818,148.9818,148.1506,148.4831,12500.0
2015-03-03 09:45:00,160.76,160.76,160.3,160.32,11800.0,148.4646,148.4646,148.0398,148.0583,11800.0
2015-03-03 09:50:00,160.31,160.31,159.84,160.1,8800.0,148.049,148.049,147.615,147.8551,8800.0
2015-03-03 09:55:00,160.06,160.54,160.06,160.28,6000.0,147.8182,148.2614,147.8182,148.0213,6000.0
2015-03-03 10:00:00,160.23,160.4,160.17,160.4,6100.0,147.9752,148.1321,147.9197,148.1321,6100.0
2015-03-03 10:05:00,160.62,161.08,160.56,161.08,11300.0,148.3353,148.7601,148.2799,148.7601,11300.0
2015-03-03 10:10:00,161.1,161.31,161.07,161.15,10100.0,148.7786,148.9725,148.7509,148.8248,10100.0
2015-03-03 10:15:00,161.15,161.15,160.95,160.99,8400.0,148.8248,148.8248,148.6401,148.677,8400.0
2015-03-03 10:20:00,160.96,161.02,160.7,160.7,7500.0,148.6493,148.7047,148.4092,148.4092,7500.0
2015-03-03 10:25:00,160.63,160.65,160.27,160.33,7700.0,148.3446,148.363,148.0121,148.0675,7700.0
2015-03-03 10:30:00,160.29,160.33,160.08,160.1,7400.0,148.0306,148.0675,147.8366,147.8551,7400.0
2015-03-03 10:35:00,160.13,160.39,160.01,160.39,14400.0,147.8828,148.1229,147.772,148.1229,14400.0
2015-03-03 10:40:00,160.41,160.68,160.39,160.68,7700.0,148.1414,148.3907,148.1229,148.3907,7700.0
2015-03-03 10:45:00,160.71,160.83,160.58,160.83,5900.0,148.4184,148.5293,148.2984,148.5293,5900.0
2015-03-03 10:50:00,160.82,161.04,160.69,160.99,12100.0,148.52,148.7232,148.4,148.677,12100.0
2015-03-03 10:55:00,161.03,161.11,160.92,161.09,7100.0,148.714,148.7878,148.6124,148.7694,7100.0
2015-03-03 11:00:00,161.08,161.08,160.68,160.69,5300.0,148.7601,148.7601,148.3907,148.4,5300.0
2015-03-03 11:05:00,160.65,160.74,160.41,160.59,8700.0,148.363,148.4461,148.1414,148.3076,8700.0
2015-03-03 11:10:00,160.61,160.61,160.2,160.31,7600.0,148.3261,148.3261,147.9474,148.049,7600.0
2015-03-03 11:15:00,160.32,160.79,160.32,160.71,12300.0,148.0583,148.4923,148.0583,148.4184,12300.0
2015-03-03 11:20:00,160.81,160.9,160.45,160.52,11000.0,148.5108,148.5939,148.1783,148.243,11000.0
2015-03-03 11:25:00,160.5,160.5,160.22,160.28,5200.0,148.2245,148.2245,147.9659,148.0213,5200.0
2015-03-03 11:30:00,160.28,160.32,160.09,160.1,6500.0,148.0213,148.0583,147.8459,147.8551,6500.0
2015-03-03 11:35:00,160.09,160.19,160.04,160.1,3300.0,147.8459,147.9382,147.7997,147.8551,3300.0
2015-03-03 11:40:00,160.1,160.25,159.98,160.25,16800.0,147.8551,147.9936,147.7443,147.9936,16800.0
2015-03-03 11:45:00,160.26,160.35,160.16,160.16,6400.0,148.0029,148.086,147.9105,147.9105,6400.0
2015-03-03 11:50:00,160.04,160.24,160.04,160.16,5200.0,147.7997,147.9844,147.7997,147.9105,5200.0
2015-03-03 11:55:00,160.13,160.21,159.96,159.96,3300.0,147.8828,147.9567,147.7258,147.7258,3300.0
2015-03-03 12:00:00,160.02,160.08,159.8,159.92,32200.0,147.7812,147.8366,147.578,147.6889,32200.0
2015-03-03 12:05:00,159.83,159.99,159.81,159.88,3300.0,147.6057,147.7535,147.5873,147.6519,3300.0
2015-03-03 12:10:00,159.84,159.97,159.81,159.94,4100.0,147.615,147.735,147.5873,147.7073,4100.0
2015-03-03 12:15:00,159.98,160.09,159.91,160.06,4700.0,147.7443,147.8459,147.6796,147.8182,4700.0
2015-03-03 12:20:00,160.06,160.06,159.92,159.96,2800.0,147.8182,147.8182,147.6889,147.7258,2800.0
2015-03-03 12:25:00,159.92,159.92,159.58,159.61,4900.0,147.6889,147.6889,147.3749,147.4026,4900.0
2015-03-03 12:30:00,159.67,159.96,159.65,159.86,7200.0,147.458,147.7258,147.4395,147.6334,7200.0
2015-03-03 12:35:00,159.86,160.2,159.84,160.16,55700.0,147.6334,147.9474,147.615,147.9105,55700.0
2015-03-03 12:40:00,160.24,160.48,160.17,160.48,7200.0,147.9844,148.206,147.9197,148.206,7200.0
2015-03-03 12:45:00,160.48,160.48,160.34,160.43,3100.0,148.206,148.206,148.0767,148.1599,3100.0
2015-03-03 12:50:00,160.4,160.63,160.35,160.63,4300.0,148.1321,148.3446,148.086,148.3446,4300.0
2015-03-03 12:55:00,160.62,160.64,160.53,160.59,4600.0,148.3353,148.3538,148.2522,148.3076,4600.0
2015-03-03 13:00:00,160.59,160.61,160.3,160.3,4900.0,148.3076,148.3261,148.0398,148.0398,4900.0
2015-03-03 13:05:00,160.29,160.4,160.23,160.4,2900.0,148.0306,148.1321,147.9752,148.1321,2900.0
2015-03-03 13:10:00,160.37,160.44,160.29,160.29,4600.0,148.1044,148.1691,148.0306,148.0306,4600.0
2015-03-03 13:15:00,160.33,160.33,160.24,160.32,3600.0,148.0675,148.0675,147.9844,148.0583,3600.0
2015-03-03 13:20:00,160.29,160.35,160.27,160.35,3000.0,148.0306,148.086,148.0121,148.086,3000.0
2015-03-03 13:25:00,160.37,160.39,160.35,160.39,4300.0,148.1044,148.1229,148.086,148.1229,4300.0
2015-03-03 13:30:00,160.41,160.66,160.41,160.56,9500.0,148.1414,148.3723,148.1414,148.2799,9500.0
2015-03-03 13:35:00,160.64,160.64,160.55,160.59,2200.0,148.3538,148.3538,148.2707,148.3076,2200.0
2015-03-03 13:40:00,160.61,160.62,160.52,160.6,3600.0,148.3261,148.3353,148.243,148.3169,3600.0
2015-03-03 13:45:00,160.61,160.68,160.58,160.59,1900.0,148.3261,148.3907,148.2984,148.3076,1900.0
2015-03-03 13:50:00,160.59,160.59,160.44,160.44,3200.0,148.3076,148.3076,148.1691,148.1691,3200.0
2015-03-03 13:55:00,160.44,160.45,160.04,160.12,5400.0,148.1691,148.1783,147.7997,147.8736,5400.0
2015-03-03 14:00:00,160.1,160.21,160.1,160.18,1900.0,147.8551,147.9567,147.8551,147.929,1900.0
2015-03-03 14:05:00,160.21,160.45,160.21,160.42,2200.0,147.9567,148.1783,147.9567,148.1506,2200.0
2015-03-03 14:10:00,160.42,160.72,160.42,160.72,2700.0,148.1506,148.4277,148.1506,148.4277,2700.0
2015-03-03 14:15:00,160.78,160.79,160.57,160.64,29800.0,148.4831,148.4923,148.2891,148.3538,29800.0
2015-03-03 14:20:00,160.64,160.69,160.54,160.64,13300.0,148.3538,148.4,148.2614,148.3538,13300.0
2015-03-03 14:25:00,160.69,160.86,160.69,160.8,10300.0,148.4,148.557,148.4,148.5016,10300.0
2015-03-03 14:30:00,160.79,160.82,160.62,160.62,3900.0,148.4923,148.52,148.3353,148.3353,3900.0
2015-03-03 14:35:00,160.61,160.61,160.47,160.56,28900.0,148.3261,148.3261,148.1968,148.2799,28900.0
2015-03-03 14:40:00,160.58,160.7,160.45,160.55,4200.0,148.2984,148.4092,148.1783,148.2707,4200.0
2015-03-03 14:45:00,160.64,160.65,160.38,160.53,3900.0,148.3538,148.363,148.1137,148.2522,3900.0
2015-03-03 14:50:00,160.52,160.52,160.39,160.43,3400.0,148.243,148.243,148.1229,148.1599,3400.0
2015-03-03 14:55:00,160.45,160.61,160.42,160.6,9600.0,148.1783,148.3261,148.1506,148.3169,9600.0
2015-03-03 15:00:00,160.65,160.73,160.55,160.63,15300.0,148.363,148.4369,148.2707,148.3446,15300.0
2015-03-03 15:05:00,160.64,160.74,160.61,160.66,12300.0,148.3538,148.4461,148.3261,148.3723,12300.0
2015-03-03 15:10:00,160.67,160.7,160.59,160.59,6600.0,148.3815,148.4092,148.3076,148.3076,6600.0
2015-03-03 15:15:00,160.6,160.6,160.5,160.53,7100.0,148.3169,148.3169,148.2245,148.2522,7100.0
2015-03-03 15:20:00,160.55,160.55,160.46,160.51,4500.0,148.2707,148.2707,148.1876,148.2337,4500.0
2015-03-03 15:25:00,160.48,160.56,160.46,160.53,32400.0,148.206,148.2799,148.1876,148.2522,32400.0
2015-03-03 15:30:00,160.54,160.58,160.45,160.46,8300.0,148.2614,148.2984,148.1783,148.1876,8300.0
2015-03-03 15:35:00,160.47,160.49,160.26,160.31,15900.0,148.1968,148.2153,148.0029,148.049,15900.0
2015-03-03 15:40:00,160.33,160.44,160.3,160.39,12700.0,148.0675,148.1691,148.0398,148.1229,12700.0
2015-03-03 15:45:00,160.4,160.41,160.23,160.37,17500.0,148.1321,148.1414,147.9752,148.1044,17500.0
2015-03-03 15:50:00,160.37,160.49,160.35,160.35,42900.0,148.1044,148.2153,148.086,148.086,42900.0
2015-03-03 15:55:00,160.36,160.46,160.17,160.23,133300.0,148.0952,148.1876,147.9197,147.9752,133300.0
2015-03-04 09:30:00,159.22,159.58,158.94,159.19,29200.0,147.0424,147.3749,146.7838,147.0147,29200.0
2015-03-04 09:35:00,159.21,159.82,158.75,159.81,21000.0,147.0332,147.5965,146.6083,147.5873,21000.0
2015-03-04 09:40:00,159.87,160.43,159.69,160.21,9500.0,147.6427,148.1599,147.4765,147.9567,9500.0
2015-03-04 09:45:00,160.32,160.32,160.06,160.06,1500.0,148.0583,148.0583,147.8182,147.8182,1500.0
2015-03-04 09:50:00,159.99,160.08,159.64,160.08,5300.0,147.7535,147.8366,147.4303,147.8366,5300.0
2015-03-04 09:55:00,159.98,160.27,159.7,160.0,18200.0,147.7443,148.0121,147.4857,147.7627,18200.0
2015-03-04 10:00:00,159.99,160.16,159.69,159.69,10800.0,147.7535,147.9105,147.4765,147.4765,10800.0
2015-03-04 10:05:00,159.77,160.09,159.57,159.73,11100.0,147.5503,147.8459,147.3656,147.5134,11100.0
2015-03-04 10:10:00,159.65,159.87,159.32,159.6,2900.0,147.4395,147.6427,147.1347,147.3933,2900.0
2015-03-04 10:15:00,159.53,159.86,159.43,159.86,2100.0,147.3287,147.6334,147.2363,147.6334,2100.0
2015-03-04 10:20:00,159.7,159.99,159.7,159.88,5300.0,147.4857,147.7535,147.4857,147.6519,5300.0
2015-03-04 10:25:00,159.9,160.01,159.79,159.79,6700.0,147.6704,147.772,147.5688,147.5688,6700.0
2015-03-04 10:30:00,159.79,160.01,159.76,160.0,3800.0,147.5688,147.772,147.5411,147.7627,3800.0
2015-03-04 10:35:00,160.05,160.09,159.82,159.88,2900.0,147.8089,147.8459,147.5965,147.6519,2900.0
2015-03-04 10:40:00,159.76,159.93,159.62,159.65,14700.0,147.5411,147.6981,147.4118,147.4395,14700.0
2015-03-04 10:45:00,159.7,160.02,159.69,159.84,24800.0,147.4857,147.7812,147.4765,147.615,24800.0
2015-03-04 10:50:00,159.79,160.02,159.72,159.91,4100.0,147.5688,147.7812,147.5042,147.6796,4100.0
2015-03-04 10:55:00,159.85,159.88,159.71,159.8,6400.0,147.6242,147.6519,147.4949,147.578,6400.0
2015-03-04 11:00:00,159.94,160.19,159.77,159.94,43700.0,147.7073,147.9382,147.5503,147.7073,43700.0
2015-03-04 11:05:00,159.92,160.44,159.82,160.1,177300.0,147.6889,148.1691,147.5965,147.8551,177300.0
2015-03-04 11:10:00,160.31,160.45,159.99,160.19,130900.0,148.049,148.1783,147.7535,147.9382,130900.0
2015-03-04 11:15:00,160.22,161.29,160.01,161.29,69400.0,147.9659,148.9541,147.772,148.9541,69400.0
2015-03-04 11:20:00,161.32,161.35,160.82,160.9,35600.0,148.9818,149.0095,148.52,148.5939,35600.0
2015-03-04 11:25:00,160.95,161.25,160.9,161.12,54700.0,148.6401,148.9171,148.5939,148.7971,54700.0
2015-03-04 11:30:00,161.1,161.3,160.95,161.0,90300.0,148.7786,148.9633,148.6401,148.6863,90300.0
2015-03-04 11:35:00,161.05,161.28,161.03,161.22,20400.0,148.7324,148.9448,148.714,148.8894,20400.0
2015-03-04 11:40:00,161.2,161.28,161.02,161.14,32700.0,148.871,148.9448,148.7047,148.8156,32700.0
2015-03-04 11:45:00,161.14,161.2,160.74,160.83,52000.0,148.8156,148.871,148.4461,148.5293,52000.0
2015-03-04 11:50:00,160.88,160.89,160.12,160.12,10900.0,148.5754,148.5847,147.8736,147.8736,10900.0
2015-03-04 11:55:00,160.11,160.38,160.11,160.31,13600.0,147.8643,148.1137,147.8643,148.049,13600.0
2015-03-04 12:00:00,160.28,160.62,160.19,160.52,12900.0,148.0213,148.3353,147.9382,148.243,12900.0
2015-03-04 12:05:00,160.51,160.6,160.39,160.4,18900.0,148.2337,148.3169,148.1229,148.1321,18900.0
2015-03-04 12:10:00,160.44,160.66,160.35,160.52,17400.0,148.1691,148.3723,148.086,148.243,17400.0
2015-03-04 12:15:00,160.65,160.68,160.31,160.4,18700.0,148.363,148.3907,148.049,148.1321,18700.0
2015-03-04 12:20:00,160.44,160.48,160.28,160.36,25500.0,148.1691,148.206,148.0213,148.0952,25500.0
2015-03-04 12:25:00,160.38,160.49,160.1,160.24,25700.0,148.1137,148.2153,147.8551,147.9844,25700.0
2015-03-04 12:30:00,160.25,160.33,160.1,160.1,18600.0,147.9936,148.0675,147.8551,147.8551,18600.0
2015-03-04 12:35:00,160.11,160.26,160.09,160.25,10100.0,147.8643,148.0029,147.8459,147.9936,10100.0
2015-03-04 12:40:00,160.34,160.39,160.26,160.3,6400.0,148.0767,148.1229,148.0029,148.0398,6400.0
2015-03-04 12:45:00,160.28,160.33,160.2,160.25,8200.0,148.0213,148.0675,147.9474,147.9936,8200.0
2015-03-04 12:50:00,160.26,160.33,160.11,160.14,4900.0,148.0029,148.0675,147.8643,147.892,4900.0
2015-03-04 12:55:00,160.13,160.13,159.92,160.0,4200.0,147.8828,147.8828,147.6889,147.7627,4200.0
2015-03-04 13:00:00,159.99,160.07,159.95,160.02,3700.0,147.7535,147.8274,147.7166,147.7812,3700.0
2015-03-04 13:05:00,160.02,160.13,159.95,160.03,5300.0,147.7812,147.8828,147.7166,147.7904,5300.0
2015-03-04 13:10:00,160.03,160.05,159.81,159.81,6900.0,147.7904,147.8089,147.5873,147.5873,6900.0
2015-03-04 13:15:00,159.81,160.13,159.81,160.1,8700.0,147.5873,147.8828,147.5873,147.8551,8700.0
2015-03-04 13:20:00,160.12,160.17,160.05,160.09,9700.0,147.8736,147.9197,147.8089,147.8459,9700.0
2015-03-04 13:25:00,160.06,160.24,159.98,160.04,11000.0,147.8182,147.9844,147.7443,147.7997,11000.0
2015-03-04 13:30:00,160.07,160.17,160.0,160.12,113600.0,147.8274,147.9197,147.7627,147.8736,113600.0
2015-03-04 13:35:00,160.09,160.15,160.0,160.1,14600.0,147.8459,147.9013,147.7627,147.8551,14600.0
2015-03-04 13:40:00,160.09,160.09,160.02,160.04,6400.0,147.8459,147.8459,147.7812,147.7997,6400.0
2015-03-04 13:45:00,160.02,160.13,160.0,160.1,26000.0,147.7812,147.8828,147.7627,147.8551,26000.0
2015-03-04 13:50:00,160.09,160.11,160.01,160.1,6400.0,147.8459,147.8643,147.772,147.8551,6400.0
2015-03-04 13:55:00,160.08,160.33,160.0,160.21,25500.0,147.8366,148.0675,147.7627,147.9567,25500.0
2015-03-04 14:00:00,160.24,160.55,160.24,160.55,42200.0,147.9844,148.2707,147.9844,148.2707,42200.0
2015-03-04 14:05:00,160.56,160.71,160.5,160.56,13600.0,148.2799,148.4184,148.2245,148.2799,13600.0
2015-03-04 14:10:00,160.56,160.6,160.05,160.06,10900.0,148.2799,148.3169,147.8089,147.8182,10900.0
2015-03-04 14:15:00,160.01,160.13,159.99,160.06,9700.0,147.772,147.8828,147.7535,147.8182,9700.0
2015-03-04 14:20:00,160.04,160.17,160.0,160.11,9400.0,147.7997,147.9197,147.7627,147.8643,9400.0
2015-03-04 14:25:00,160.1,160.22,160.1,160.11,7600.0,147.8551,147.9659,147.8551,147.8643,7600.0
2015-03-04 14:30:00,160.1,160.17,160.06,160.13,7100.0,147.8551,147.9197,147.8182,147.8828,7100.0
2015-03-04 14:35:00,160.15,160.16,159.98,160.06,10300.0,147.9013,147.9105,147.7443,147.8182,10300.0
2015-03-04 14:40:00,160.06,160.14,160.0,160.0,23800.0,147.8182,147.892,147.7627,147.7627,23800.0
2015-03-04 14:45:00,160.0,160.03,159.97,160.02,8300.0,147.7627,147.7904,147.735,147.7812,8300.0
2015-03-04 14:50:00,160.04,160.14,160.01,160.14,6600.0,147.7997,147.892,147.772,147.892,6600.0
2015-03-04 14:55:00,160.17,160.32,160.17,160.27,6600.0,147.9197,148.0583,147.9197,148.0121,6600.0
2015-03-04 15:00:00,160.29,160.36,160.08,160.11,8400.0,148.0306,148.0952,147.8366,147.8643,8400.0
2015-03-04 15:05:00,160.07,160.08,159.97,160.0,10300.0,147.8274,147.8366,147.735,147.7627,10300.0
2015-03-04 15:10:00,160.0,160.08,160.0,160.03,8700.0,147.7627,147.8366,147.7627,147.7904,8700.0
2015-03-04 15:15:00,160.06,160.2,160.0,160.02,10000.0,147.8182,147.9474,147.7627,147.7812,10000.0
2015-03-04 15:20:00,160.04,160.04,159.98,160.01,14000.0,147.7997,147.7997,147.7443,147.772,14000.0
2015-03-04 15:25:00,160.02,160.24,159.99,160.21,22800.0,147.7812,147.9844,147.7535,147.9567,22800.0
2015-03-04 15:30:00,160.24,160.3,160.14,160.25,70900.0,147.9844,148.0398,147.892,147.9936,70900.0
2015-03-04 15:35:00,160.24,160.25,160.14,160.2,33900.0,147.9844,147.9936,147.892,147.9474,33900.0
2015-03-04 15:40:00,160.19,160.32,160.12,160.31,57300.0,147.9382,148.0583,147.8736,148.049,57300.0
2015-03-04 15:45:00,160.29,160.68,160.23,160.66,37500.0,148.0306,148.3907,147.9752,148.3723,37500.0
2015-03-04 15:50:00,160.61,160.64,160.38,160.43,60200.0,148.3261,148.3538,148.1137,148.1599,60200.0
2015-03-04 15:55:00,160.43,160.45,160.19,160.26,116000.0,148.1599,148.1783,147.9382,148.0029,116000.0
2015-03-05 09:30:00,160.17,161.98,160.17,161.85,24300.0,147.9197,149.5913,147.9197,149.4712,24300.0
2015-03-05 09:35:00,161.84,161.98,161.33,161.93,8000.0,149.462,149.5913,148.991,149.5451,8000.0
2015-03-05 09:40:00,161.8,161.9,161.41,161.58,4900.0,149.4251,149.5174,149.0649,149.2219,4900.0
2015-03-05 09:45:00,161.57,161.93,161.19,161.7,18600.0,149.2127,149.5451,148.8617,149.3327,18600.0
2015-03-05 09:50:00,161.78,162.0,161.57,161.81,5600.0,149.4066,149.6098,149.2127,149.4343,5600.0
2015-03-05 09:55:00,161.84,161.99,161.09,161.2,4900.0,149.462,149.6005,148.7694,148.871,4900.0
2015-03-05 10:00:00,161.31,161.76,161.26,161.55,7200.0,148.9725,149.3881,148.9264,149.1942,7200.0
2015-03-05 10:05:00,161.57,162.38,161.56,162.38,19900.0,149.2127,149.9607,149.2034,149.9607,19900.0
2015-03-05 10:10:00,162.31,162.55,162.19,162.36,7900.0,149.8961,150.1177,149.7852,149.9422,7900.0
2015-03-05 10:15:00,162.41,162.44,161.91,161.91,6800.0,149.9884,150.0161,149.5267,149.5267,6800.0
2015-03-05 10:20:00,161.87,161.98,161.59,161.73,19800.0,149.4897,149.5913,149.2311,149.3604,19800.0
2015-03-05 10:25:00,161.75,162.08,161.75,162.0,9500.0,149.3789,149.6837,149.3789,149.6098,9500.0
2015-03-05 10:30:00,161.92,162.05,161.91,162.0,3700.0,149.5359,149.656,149.5267,149.6098,3700.0
2015-03-05 10:35:00,162.05,162.08,161.77,161.81,5500.0,149.656,149.6837,149.3974,149.4343,5500.0
2015-03-05 10:40:00,161.82,161.88,161.75,161.75,4100.0,149.4435,149.499,149.3789,149.3789,4100.0
2015-03-05 10:45:00,161.83,161.9,161.66,161.69,3700.0,149.4528,149.5174,149.2958,149.3235,3700.0
2015-03-05 10:50:00,161.61,161.77,161.44,161.47,19900.0,149.2496,149.3974,149.0926,149.1203,19900.0
2015-03-05 10:55:00,161.47,161.73,161.47,161.73,2500.0,149.1203,149.3604,149.1203,149.3604,2500.0
2015-03-05 11:00:00,161.74,161.74,161.42,161.43,7500.0,149.3697,149.3697,149.0741,149.0834,7500.0
2015-03-05 11:05:00,161.47,161.58,161.41,161.56,6400.0,149.1203,149.2219,149.0649,149.2034,6400.0
2015-03-05 11:10:00,161.59,161.59,161.32,161.4,4500.0,149.2311,149.2311,148.9818,149.0557,4500.0
2015-03-05 11:15:00,161.4,161.5,161.31,161.36,15100.0,149.0557,149.148,148.9725,149.0187,15100.0
2015-03-05 11:20:00,161.28,161.7,161.22,161.7,5000.0,148.9448,149.3327,148.8894,149.3327,5000.0
2015-03-05 11:25:00,161.7,161.74,161.5,161.61,7700.0,149.3327,149.3697,149.148,149.2496,7700.0
2015-03-05 11:30:00,161.65,161.66,161.46,161.66,3400.0,149.2865,149.2958,149.1111,149.2958,3400.0
2015-03-05 11:35:00,161.75,161.87,161.75,161.83,4400.0,149.3789,149.4897,149.3789,149.4528,4400.0
2015-03-05 11:40:00,161.82,161.98,161.79,161.88,6800.0,149.4435,149.5913,149.4158,149.499,6800.0
2015-03-05 11:45:00,161.88,161.96,161.86,161.96,2700.0,149.499,149.5728,149.4805,149.5728,2700.0
2015-03-05 11:50:00,161.97,162.15,161.91,162.15,3600.0,149.5821,149.7483,149.5267,149.7483,3600.0
2015-03-05 11:55:00,162.17,162.3,162.17,162.27,6600.0,149.7668,149.8868,149.7668,149.8591,6600.0
2015-03-05 12:00:00,162.22,162.25,161.89,161.91,13800.0,149.8129,149.8407,149.5082,149.5267,13800.0
2015-03-05 12:05:00,162.0,162.0,161.77,161.77,2600.0,149.6098,149.6098,149.3974,149.3974,2600.0
2015-03-05 12:10:00,161.8,161.8,161.47,161.47,3800.0,149.4251,149.4251,149.1203,149.1203,3800.0
2015-03-05 12:15:00,161.56,161.68,161.49,161.58,5200.0,149.2034,149.3143,149.1388,149.2219,5200.0
2015-03-05 12:20:00,161.55,161.55,161.37,161.37,4900.0,149.1942,149.1942,149.028,149.028,4900.0
2015-03-05 12:25:00,161.37,161.45,161.33,161.45,6300.0,149.028,149.1018,148.991,149.1018,6300.0
2015-03-05 12:30:00,161.44,161.48,161.38,161.48,9500.0,149.0926,149.1295,149.0372,149.1295,9500.0
2015-03-05 12:35:00,161.48,161.58,161.47,161.49,2500.0,149.1295,149.2219,149.1203,149.1388,2500.0
2015-03-05 12:40:00,161.5,161.54,161.46,161.52,3800.0,149.148,149.185,149.1111,149.1665,3800.0
2015-03-05 12:45:00,161.51,161.51,161.35,161.5,5100.0,149.1573,149.1573,149.0095,149.148,5100.0
2015-03-05 12:50:00,161.47,161.5,161.09,161.09,6700.0,149.1203,149.148,148.7694,148.7694,6700.0
2015-03-05 12:55:00,161.05,161.13,160.97,161.08,3000.0,148.7324,148.8063,148.6586,148.7601,3000.0
2015-03-05 13:00:00,161.12,161.14,161.04,161.11,6400.0,148.7971,148.8156,148.7232,148.7878,6400.0
2015-03-05 13:05:00,161.15,161.37,161.15,161.37,8900.0,148.8248,149.028,148.8248,149.028,8900.0
2015-03-05 13:10:00,161.41,161.68,161.38,161.64,7300.0,149.0649,149.3143,149.0372,149.2773,7300.0
2015-03-05 13:15:00,161.63,161.65,161.56,161.65,1600.0,149.2681,149.2865,149.2034,149.2865,1600.0
2015-03-05 13:20:00,161.6,161.65,161.51,161.61,12500.0,149.2404,149.2865,149.1573,149.2496,12500.0
2015-03-05 13:25:00,161.65,161.8,161.65,161.79,1300.0,149.2865,149.4251,149.2865,149.4158,1300.0
2015-03-05 13:30:00,161.78,161.9,161.77,161.89,3000.0,149.4066,149.5174,149.3974,149.5082,3000.0
2015-03-05 13:35:00,161.9,162.04,161.89,162.04,4500.0,149.5174,149.6467,149.5082,149.6467,4500.0
2015-03-05 13:40:00,162.08,162.22,162.05,162.18,6500.0,149.6837,149.8129,149.656,149.776,6500.0
2015-03-05 13:45:00,162.2,162.43,162.19,162.39,10400.0,149.7945,150.0069,149.7852,149.9699,10400.0
2015-03-05 13:50:00,162.4,162.43,162.23,162.23,5500.0,149.9792,150.0069,149.8222,149.8222,5500.0
2015-03-05 13:55:00,162.11,162.28,162.11,162.27,2800.0,149.7114,149.8684,149.7114,149.8591,2800.0
2015-03-05 14:00:00,162.3,162.33,162.22,162.26,14800.0,149.8868,149.9145,149.8129,149.8499,14800.0
2015-03-05 14:05:00,162.23,162.36,162.23,162.34,1600.0,149.8222,149.9422,149.8222,149.9238,1600.0
2015-03-05 14:10:00,162.37,162.47,162.37,162.39,2900.0,149.9515,150.0438,149.9515,149.9699,2900.0
2015-03-05 14:15:00,162.38,162.38,162.26,162.35,3800.0,149.9607,149.9607,149.8499,149.933,3800.0
2015-03-05 14:20:00,162.35,162.4,162.32,162.39,3200.0,149.933,149.9792,149.9053,149.9699,3200.0
2015-03-05 14:25:00,162.39,162.4,162.3,162.39,14300.0,149.9699,149.9792,149.8868,149.9699,14300.0
2015-03-05 14:30:00,162.41,162.44,162.34,162.44,7100.0,149.9884,150.0161,149.9238,150.0161,7100.0
2015-03-05 14:35:00,162.42,162.45,162.32,162.43,9300.0,149.9977,150.0254,149.9053,150.0069,9300.0
2015-03-05 14:40:00,162.42,162.67,162.41,162.44,19600.0,149.9977,150.2285,149.9884,150.0161,19600.0
2015-03-05 14:45:00,162.47,162.56,162.44,162.48,14200.0,150.0438,150.1269,150.0161,150.0531,14200.0
2015-03-05 14:50:00,162.48,162.81,162.45,162.71,11800.0,150.0531,150.3578,150.0254,150.2655,11800.0
2015-03-05 14:55:00,162.68,162.68,162.46,162.51,9900.0,150.2378,150.2378,150.0346,150.0808,9900.0
2015-03-05 15:00:00,162.52,162.55,162.34,162.46,8400.0,150.09,150.1177,149.9238,150.0346,8400.0
2015-03-05 15:05:00,162.43,162.51,162.4,162.44,12100.0,150.0069,150.0808,149.9792,150.0161,12100.0
2015-03-05 15:10:00,162.45,162.62,162.43,162.58,11300.0,150.0254,150.1824,150.0069,150.1454,11300.0
2015-03-05 15:15:00,162.57,162.6,162.28,162.33,17800.0,150.1362,150.1639,149.8684,149.9145,17800.0
2015-03-05 15:20:00,162.29,162.49,162.28,162.47,11100.0,149.8776,150.0623,149.8684,150.0438,11100.0
2015-03-05 15:25:00,162.48,162.53,162.45,162.48,8000.0,150.0531,150.0992,150.0254,150.0531,8000.0
2015-03-05 15:30:00,162.46,162.46,162.32,162.37,23100.0,150.0346,150.0346,149.9053,149.9515,23100.0
2015-03-05 15:35:00,162.39,162.47,162.37,162.46,5500.0,149.9699,150.0438,149.9515,150.0346,5500.0
2015-03-05 15:40:00,162.44,162.46,162.24,162.3,10100.0,150.0161,150.0346,149.8314,149.8868,10100.0
2015-03-05 15:45:00,162.27,162.3,162.15,162.17,10700.0,149.8591,149.8868,149.7483,149.7668,10700.0
2015-03-05 15:50:00,162.2,162.31,162.2,162.21,18900.0,149.7945,149.8961,149.7945,149.8037,18900.0
2015-03-05 15:55:00,162.25,162.41,162.02,162.12,82000.0,149.8407,149.9884,149.6282,149.7206,82000.0
2015-03-06 09:30:00,160.95,161.0,160.28,160.86,22100.0,148.6401,148.6863,148.0213,148.557,22100.0
2015-03-06 09:35:00,160.56,161.0,160.46,160.77,61500.0,148.2799,148.6863,148.1876,148.4738,61500.0
2015-03-06 09:40:00,160.86,160.9,160.36,160.68,8800.0,148.557,148.5939,148.0952,148.3907,8800.0
2015-03-06 09:45:00,160.83,161.28,160.83,161.19,11400.0,148.5293,148.9448,148.5293,148.8617,11400.0
2015-03-06 09:50:00,161.18,161.63,161.04,161.63,3800.0,148.8525,149.2681,148.7232,149.2681,3800.0
2015-03-06 09:55:00,161.77,161.97,161.62,161.74,7000.0,149.3974,149.5821,149.2588,149.3697,7000.0
2015-03-06 10:00:00,161.64,161.67,161.39,161.59,4300.0,149.2773,149.305,149.0464,149.2311,4300.0
2015-03-06 10:05:00,161.57,161.8,161.57,161.8,2300.0,149.2127,149.4251,149.2127,149.4251,2300.0
2015-03-06 10:10:00,161.83,161.96,161.72,161.84,5100.0,149.4528,149.5728,149.3512,149.462,5100.0
2015-03-06 10:15:00,161.77,161.94,161.54,161.84,31200.0,149.3974,149.5544,149.185,149.462,31200.0
2015-03-06 10:20:00,161.84,161.95,161.73,161.87,3400.0,149.462,149.5636,149.3604,149.4897,3400.0
2015-03-06 10:25:00,161.92,162.08,161.66,161.87,57500.0,149.5359,149.6837,149.2958,149.4897,57500.0
2015-03-06 10:30:00,161.79,161.79,161.61,161.78,4300.0,149.4158,149.4158,149.2496,149.4066,4300.0
2015-03-06 10:35:00,161.79,161.84,161.58,161.58,3700.0,149.4158,149.462,149.2219,149.2219,3700.0
2015-03-06 10:40:00,161.67,161.76,161.6,161.61,3300.0,149.305,149.3881,149.2404,149.2496,3300.0
2015-03-06 10:45:00,161.67,161.8,161.59,161.8,27700.0,149.305,149.4251,149.2311,149.4251,27700.0
2015-03-06 10:50:00,161.84,161.84,161.63,161.66,2800.0,149.462,149.462,149.2681,149.2958,2800.0
2015-03-06 10:55:00,161.61,161.72,161.4,161.53,8200.0,149.2496,149.3512,149.0557,149.1757,8200.0
2015-03-06 11:00:00,161.56,161.72,161.38,161.39,5400.0,149.2034,149.3512,149.0372,149.0464,5400.0
2015-03-06 11:05:00,161.33,161.36,160.84,161.06,9300.0,148.991,149.0187,148.5385,148.7417,9300.0
2015-03-06 11:10:00,161.03,161.07,160.95,160.97,4500.0,148.714,148.7509,148.6401,148.6586,4500.0
2015-03-06 11:15:00,160.83,160.96,160.53,160.56,28600.0,148.5293,148.6493,148.2522,148.2799,28600.0
2015-03-06 11:20:00,160.59,160.64,160.43,160.44,1700.0,148.3076,148.3538,148.1599,148.1691,1700.0
2015-03-06 11:25:00,160.35,160.43,160.03,160.12,33700.0,148.086,148.1599,147.7904,147.8736,33700.0
2015-03-06 11:30:00,160.03,160.15,160.0,160.09,21400.0,147.7904,147.9013,147.7627,147.8459,21400.0
2015-03-06 11:35:00,160.05,160.09,159.94,160.06,36000.0,147.8089,147.8459,147.7073,147.8182,36000.0
2015-03-06 11:40:00,160.05,160.14,160.0,160.14,9200.0,147.8089,147.892,147.7627,147.892,9200.0
2015-03-06 11:45:00,160.11,160.3,160.01,160.05,14300.0,147.8643,148.0398,147.772,147.8089,14300.0
2015-03-06 11:50:00,160.08,160.31,160.07,160.26,6000.0,147.8366,148.049,147.8274,148.0029,6000.0
2015-03-06 11:55:00,160.25,160.25,159.92,160.13,12100.0,147.9936,147.9936,147.6889,147.8828,12100.0
2015-03-06 12:00:00,160.15,160.39,160.05,160.17,28200.0,147.9013,148.1229,147.8089,147.9197,28200.0
2015-03-06 12:05:00,160.1,160.17,159.92,160.06,33000.0,147.8551,147.9197,147.6889,147.8182,33000.0
2015-03-06 12:10:00,160.15,160.15,159.9,160.0,3300.0,147.9013,147.9013,147.6704,147.7627,3300.0
2015-03-06 12:15:00,159.99,159.99,159.48,159.48,3800.0,147.7535,147.7535,147.2825,147.2825,3800.0
2015-03-06 12:20:00,159.49,159.63,159.43,159.56,3200.0,147.2917,147.421,147.2363,147.3564,3200.0
2015-03-06 12:25:00,159.57,159.67,159.57,159.67,2100.0,147.3656,147.458,147.3656,147.458,2100.0
2015-03-06 12:30:00,159.62,159.98,159.62,159.98,8800.0,147.4118,147.7443,147.4118,147.7443,8800.0
2015-03-06 12:35:00,159.98,160.08,159.94,160.0,3100.0,147.7443,147.8366,147.7073,147.7627,3100.0
2015-03-06 12:40:00,160.05,160.15,160.0,160.08,2900.0,147.8089,147.9013,147.7627,147.8366,2900.0
2015-03-06 12:45:00,160.08,160.11,160.02,160.09,4500.0,147.8366,147.8643,147.7812,147.8459,4500.0
2015-03-06 12:50:00,160.1,160.11,159.71,159.71,3000.0,147.8551,147.8643,147.4949,147.4949,3000.0
2015-03-06 12:55:00,159.58,159.7,159.52,159.7,1400.0,147.3749,147.4857,147.3195,147.4857,1400.0
2015-03-06 13:00:00,159.73,159.79,159.55,159.55,2700.0,147.5134,147.5688,147.3472,147.3472,2700.0
2015-03-06 13:05:00,159.66,159.8,159.59,159.62,1500.0,147.4487,147.578,147.3841,147.4118,1500.0
2015-03-06 13:10:00,159.59,159.8,159.58,159.73,900.0,147.3841,147.578,147.3749,147.5134,900.0
2015-03-06 13:15:00,159.74,159.83,159.74,159.75,700.0,147.5226,147.6057,147.5226,147.5319,700.0
2015-03-06 13:20:00,159.75,159.75,159.58,159.58,2600.0,147.5319,147.5319,147.3749,147.3749,2600.0
2015-03-06 13:25:00,159.63,159.8,159.63,159.67,3400.0,147.421,147.578,147.421,147.458,3400.0
2015-03-06 13:30:00,159.64,159.72,159.57,159.58,4900.0,147.4303,147.5042,147.3656,147.3749,4900.0
2015-03-06 13:35:00,159.54,159.68,159.54,159.63,1100.0,147.3379,147.4672,147.3379,147.421,1100.0
2015-03-06 13:40:00,159.57,159.64,159.49,159.52,3600.0,147.3656,147.4303,147.2917,147.3195,3600.0
2015-03-06 13:45:00,159.53,159.71,159.39,159.71,1800.0,147.3287,147.4949,147.1994,147.4949,1800.0
2015-03-06 13:50:00,159.72,159.74,159.58,159.65,2700.0,147.5042,147.5226,147.3749,147.4395,2700.0
2015-03-06 13:55:00,159.75,159.81,159.71,159.81,1200.0,147.5319,147.5873,147.4949,147.5873,1200.0
2015-03-06 14:00:00,159.81,159.95,159.77,159.92,4500.0,147.5873,147.7166,147.5503,147.6889,4500.0
2015-03-06 14:05:00,159.94,160.03,159.88,159.88,13000.0,147.7073,147.7904,147.6519,147.6519,13000.0
2015-03-06 14:10:00,159.98,160.01,159.93,160.0,1200.0,147.7443,147.772,147.6981,147.7627,1200.0
2015-03-06 14:15:00,160.01,160.05,159.95,160.0,2100.0,147.772,147.8089,147.7166,147.7627,2100.0
2015-03-06 14:20:00,160.0,160.07,159.63,159.81,4100.0,147.7627,147.8274,147.421,147.5873,4100.0
2015-03-06 14:25:00,159.75,159.81,159.65,159.65,3900.0,147.5319,147.5873,147.4395,147.4395,3900.0
2015-03-06 14:30:00,159.69,159.8,159.6,159.67,10300.0,147.4765,147.578,147.3933,147.458,10300.0
2015-03-06 14:35:00,159.7,159.7,159.49,159.49,3000.0,147.4857,147.4857,147.2917,147.2917,3000.0
2015-03-06 14:40:00,159.44,159.46,159.36,159.41,3200.0,147.2456,147.264,147.1717,147.2179,3200.0
2015-03-06 14:45:00,159.48,159.56,159.44,159.53,4100.0,147.2825,147.3564,147.2456,147.3287,4100.0
2015-03-06 14:50:00,159.52,159.68,159.46,159.61,3200.0,147.3195,147.4672,147.264,147.4026,3200.0
2015-03-06 14:55:00,159.61,159.75,159.55,159.55,5000.0,147.4026,147.5319,147.3472,147.3472,5000.0
2015-03-06 15:00:00,159.57,159.86,159.54,159.83,18600.0,147.3656,147.6334,147.3379,147.6057,18600.0
2015-03-06 15:05:00,159.89,159.99,159.81,159.82,4600.0,147.6612,147.7535,147.5873,147.5965,4600.0
2015-03-06 15:10:00,159.81,159.81,159.59,159.6,12600.0,147.5873,147.5873,147.3841,147.3933,12600.0
2015-03-06 15:15:00,159.63,159.79,159.63,159.78,8100.0,147.421,147.5688,147.421,147.5596,8100.0
2015-03-06 15:20:00,159.91,159.91,159.72,159.78,8700.0,147.6796,147.6796,147.5042,147.5596,8700.0
2015-03-06 15:25:00,159.84,159.86,159.51,159.51,8300.0,147.615,147.6334,147.3102,147.3102,8300.0
2015-03-06 15:30:00,159.5,159.71,159.47,159.53,7600.0,147.301,147.4949,147.2733,147.3287,7600.0
2015-03-06 15:35:00,159.58,159.59,159.35,159.47,13600.0,147.3749,147.3841,147.1625,147.2733,13600.0
2015-03-06 15:40:00,159.45,159.49,159.31,159.35,7200.0,147.2548,147.2917,147.1255,147.1625,7200.0
2015-03-06 15:45:00,159.31,159.64,159.15,159.51,30000.0,147.1255,147.4303,146.9778,147.3102,30000.0
2015-03-06 15:50:00,159.51,159.59,159.44,159.49,24500.0,147.3102,147.3841,147.2456,147.2917,24500.0
2015-03-06 15:55:00,159.49,159.71,159.36,159.66,81200.0,147.2917,147.4949,147.1717,147.4487,81200.0
2015-03-09 09:30:00,160.09,160.5,160.08,160.5,9600.0,147.8459,148.2245,147.8366,148.2245,9600.0
2015-03-09 09:35:00,160.52,160.52,160.06,160.39,16400.0,148.243,148.243,147.8182,148.1229,16400.0
2015-03-09 09:40:00,160.2,161.05,159.82,160.95,13700.0,147.9474,148.7324,147.5965,148.6401,13700.0
2015-03-09 09:45:00,160.82,161.4,160.64,161.4,9100.0,148.52,149.0557,148.3538,149.0557,9100.0
2015-03-09 09:50:00,161.63,161.74,161.08,161.42,2900.0,149.2681,149.3697,148.7601,149.0741,2900.0
2015-03-09 09:55:00,161.42,162.0,161.42,161.71,4800.0,149.0741,149.6098,149.0741,149.342,4800.0
2015-03-09 10:00:00,161.95,161.95,161.68,161.77,3800.0,149.5636,149.5636,149.3143,149.3974,3800.0
2015-03-09 10:05:00,161.81,161.81,161.4,161.65,10100.0,149.4343,149.4343,149.0557,149.2865,10100.0
2015-03-09 10:10:00,161.64,161.65,161.28,161.29,3100.0,149.2773,149.2865,148.9448,148.9541,3100.0
2015-03-09 10:15:00,161.46,161.53,161.14,161.27,15100.0,149.1111,149.1757,148.8156,148.9356,15100.0
2015-03-09 10:20:00,161.28,161.43,161.08,161.24,15900.0,148.9448,149.0834,148.7601,148.9079,15900.0
2015-03-09 10:25:00,161.19,161.35,160.96,161.22,11500.0,148.8617,149.0095,148.6493,148.8894,11500.0
2015-03-09 10:30:00,161.22,161.28,160.89,160.93,47300.0,148.8894,148.9448,148.5847,148.6216,47300.0
2015-03-09 10:35:00,160.96,160.96,160.72,160.72,4300.0,148.6493,148.6493,148.4277,148.4277,4300.0
2015-03-09 10:40:00,160.61,160.72,160.33,160.33,17600.0,148.3261,148.4277,148.0675,148.0675,17600.0
2015-03-09 10:45:00,160.32,160.75,160.32,160.75,4900.0,148.0583,148.4554,148.0583,148.4554,4900.0
2015-03-09 10:50:00,160.8,160.83,160.61,160.65,2500.0,148.5016,148.5293,148.3261,148.363,2500.0
2015-03-09 10:55:00,160.59,160.65,160.56,160.59,4800.0,148.3076,148.363,148.2799,148.3076,4800.0
2015-03-09 11:00:00,160.52,160.52,160.31,160.39,13700.0,148.243,148.243,148.049,148.1229,13700.0
2015-03-09 11:05:00,160.39,160.88,160.36,160.81,13200.0,148.1229,148.5754,148.0952,148.5108,13200.0
2015-03-09 11:10:00,160.8,160.88,160.71,160.88,2400.0,148.5016,148.5754,148.4184,148.5754,2400.0
2015-03-09 11:15:00,160.89,161.13,160.88,161.0,4100.0,148.5847,148.8063,148.5754,148.6863,4100.0
2015-03-09 11:20:00,161.02,161.07,160.84,161.07,3200.0,148.7047,148.7509,148.5385,148.7509,3200.0
2015-03-09 11:25:00,161.05,161.39,161.05,161.38,3100.0,148.7324,149.0464,148.7324,149.0372,3100.0
2015-03-09 11:30:00,161.31,161.39,161.3,161.31,3600.0,148.9725,149.0464,148.9633,148.9725,3600.0
2015-03-09 11:35:00,161.33,161.45,161.33,161.37,2000.0,148.991,149.1018,148.991,149.028,2000.0
2015-03-09 11:40:00,161.37,161.59,161.37,161.58,4200.0,149.028,149.2311,149.028,149.2219,4200.0
2015-03-09 11:45:00,161.58,161.68,161.43,161.63,17400.0,149.2219,149.3143,149.0834,149.2681,17400.0
2015-03-09 11:50:00,161.67,161.7,161.11,161.11,8400.0,149.305,149.3327,148.7878,148.7878,8400.0
2015-03-09 11:55:00,161.14,161.22,161.05,161.17,9900.0,148.8156,148.8894,148.7324,148.8433,9900.0
2015-03-09 12:00:00,161.21,161.46,161.11,161.44,18200.0,148.8802,149.1111,148.7878,149.0926,18200.0
2015-03-09 12:05:00,161.49,161.62,161.46,161.46,18400.0,149.1388,149.2588,149.1111,149.1111,18400.0
2015-03-09 12:10:00,161.51,161.66,161.45,161.63,28800.0,149.1573,149.2958,149.1018,149.2681,28800.0
2015-03-09 12:15:00,161.58,161.6,161.42,161.55,2200.0,149.2219,149.2404,149.0741,149.1942,2200.0
2015-03-09 12:20:00,161.54,161.75,161.54,161.74,2200.0,149.185,149.3789,149.185,149.3697,2200.0
2015-03-09 12:25:00,161.68,161.72,161.6,161.64,2500.0,149.3143,149.3512,149.2404,149.2773,2500.0
2015-03-09 12:30:00,161.66,161.83,161.54,161.82,26400.0,149.2958,149.4528,149.185,149.4435,26400.0
2015-03-09 12:35:00,161.84,161.87,161.78,161.83,5700.0,149.462,149.4897,149.4066,149.4528,5700.0
2015-03-09 12:40:00,161.84,161.84,161.75,161.78,5800.0,149.462,149.462,149.3789,149.4066,5800.0
2015-03-09 12:45:00,161.73,161.83,161.73,161.81,2600.0,149.3604,149.4528,149.3604,149.4343,2600.0
2015-03-09 12:50:00,161.82,161.89,161.82,161.88,4000.0,149.4435,149.5082,149.4435,149.499,4000.0
2015-03-09 12:55:00,161.88,161.96,161.84,161.9,11300.0,149.499,149.5728,149.462,149.5174,11300.0
2015-03-09 13:00:00,161.88,161.95,161.81,161.81,4500.0,149.499,149.5636,149.4343,149.4343,4500.0
2015-03-09 13:05:00,161.79,161.85,161.75,161.84,3900.0,149.4158,149.4712,149.3789,149.462,3900.0
2015-03-09 13:10:00,161.85,162.05,161.85,162.05,6000.0,149.4712,149.656,149.4712,149.656,6000.0
2015-03-09 13:15:00,162.05,162.11,162.03,162.03,3100.0,149.656,149.7114,149.6375,149.6375,3100.0
2015-03-09 13:20:00,162.01,162.01,161.92,161.96,2700.0,149.619,149.619,149.5359,149.5728,2700.0
2015-03-09 13:25:00,161.95,162.09,161.85,162.08,11000.0,149.5636,149.6929,149.4712,149.6837,11000.0
2015-03-09 13:30:00,162.12,162.27,162.12,162.24,1900.0,149.7206,149.8591,149.7206,149.8314,1900.0
2015-03-09 13:35:00,162.24,162.39,162.23,162.39,2500.0,149.8314,149.9699,149.8222,149.9699,2500.0
2015-03-09 13:40:00,162.44,162.5,162.38,162.49,2100.0,150.0161,150.0715,149.9607,150.0623,2100.0
2015-03-09 13:45:00,162.56,162.59,162.55,162.58,2300.0,150.1269,150.1547,150.1177,150.1454,2300.0
2015-03-09 13:50:00,162.57,162.74,162.57,162.73,2300.0,150.1362,150.2932,150.1362,150.2839,2300.0
2015-03-09 13:55:00,162.69,162.72,162.67,162.68,4900.0,150.247,150.2747,150.2285,150.2378,4900.0
2015-03-09 14:00:00,162.7,162.84,162.55,162.82,22300.0,150.2562,150.3855,150.1177,150.3671,22300.0
2015-03-09 14:05:00,162.86,162.92,162.77,162.77,11200.0,150.404,150.4594,150.3209,150.3209,11200.0
2015-03-09 14:10:00,162.78,162.88,162.75,162.86,14900.0,150.3301,150.4225,150.3024,150.404,14900.0
2015-03-09 14:15:00,162.88,162.92,162.85,162.89,13900.0,150.4225,150.4594,150.3948,150.4317,13900.0
2015-03-09 14:20:00,162.9,163.03,162.89,163.03,4200.0,150.4409,150.561,150.4317,150.561,4200.0
2015-03-09 14:25:00,163.0,163.06,162.98,163.01,8000.0,150.5333,150.5887,150.5148,150.5425,8000.0
2015-03-09 14:30:00,163.01,163.04,162.65,162.69,20400.0,150.5425,150.5702,150.2101,150.247,20400.0
2015-03-09 14:35:00,162.71,162.71,162.64,162.71,13200.0,150.2655,150.2655,150.2008,150.2655,13200.0
2015-03-09 14:40:00,162.69,162.76,162.65,162.76,5000.0,150.247,150.3116,150.2101,150.3116,5000.0
2015-03-09 14:45:00,162.75,162.79,162.7,162.78,8000.0,150.3024,150.3394,150.2562,150.3301,8000.0
2015-03-09 14:50:00,162.78,162.81,162.58,162.66,6700.0,150.3301,150.3578,150.1454,150.2193,6700.0
2015-03-09 14:55:00,162.68,162.78,162.67,162.72,4700.0,150.2378,150.3301,150.2285,150.2747,4700.0
2015-03-09 15:00:00,162.74,162.77,162.7,162.76,8800.0,150.2932,150.3209,150.2562,150.3116,8800.0
2015-03-09 15:05:00,162.77,162.97,162.77,162.95,10900.0,150.3209,150.5056,150.3209,150.4871,10900.0
2015-03-09 15:10:00,162.92,162.96,162.79,162.86,11100.0,150.4594,150.4964,150.3394,150.404,11100.0
2015-03-09 15:15:00,162.87,162.92,162.77,162.77,8900.0,150.4132,150.4594,150.3209,150.3209,8900.0
2015-03-09 15:20:00,162.76,162.8,162.67,162.71,17600.0,150.3116,150.3486,150.2285,150.2655,17600.0
2015-03-09 15:25:00,162.67,162.74,162.6,162.74,14300.0,150.2285,150.2932,150.1639,150.2932,14300.0
2015-03-09 15:30:00,162.74,162.87,162.74,162.85,10300.0,150.2932,150.4132,150.2932,150.3948,10300.0
2015-03-09 15:35:00,162.83,162.84,162.68,162.73,15300.0,150.3763,150.3855,150.2378,150.2839,15300.0
2015-03-09 15:40:00,162.72,162.77,162.56,162.56,30500.0,150.2747,150.3209,150.1269,150.1269,30500.0
2015-03-09 15:45:00,162.55,162.77,162.55,162.66,20000.0,150.1177,150.3209,150.1177,150.2193,20000.0
2015-03-09 15:50:00,162.68,162.71,162.51,162.55,29500.0,150.2378,150.2655,150.0808,150.1177,29500.0
2015-03-09 15:55:00,162.54,162.54,162.33,162.34,75400.0,150.1085,150.1085,149.9145,149.9238,75400.0
2015-03-10 09:30:00,160.62,160.69,159.28,159.28,11500.0,148.3353,148.4,147.0978,147.0978,11500.0
2015-03-10 09:35:00,159.77,160.0,159.32,160.0,16500.0,147.5503,147.7627,147.1347,147.7627,16500.0
2015-03-10 09:40:00,159.79,159.97,159.41,159.62,11900.0,147.5688,147.735,147.2179,147.4118,11900.0
2015-03-10 09:45:00,159.7,160.0,159.59,159.64,12300.0,147.4857,147.7627,147.3841,147.4303,12300.0
2015-03-10 09:50:00,159.89,160.25,159.82,160.25,19400.0,147.6612,147.9936,147.5965,147.9936,19400.0
2015-03-10 09:55:00,160.41,160.5,160.23,160.38,27200.0,148.1414,148.2245,147.9752,148.1137,27200.0
2015-03-10 10:00:00,160.38,160.5,160.3,160.5,4400.0,148.1137,148.2245,148.0398,148.2245,4400.0
2015-03-10 10:05:00,160.45,160.5,160.27,160.46,12500.0,148.1783,148.2245,148.0121,148.1876,12500.0
2015-03-10 10:10:00,160.47,160.61,160.3,160.3,14200.0,148.1968,148.3261,148.0398,148.0398,14200.0
2015-03-10 10:15:00,160.24,160.41,160.17,160.39,6100.0,147.9844,148.1414,147.9197,148.1229,6100.0
2015-03-10 10:20:00,160.39,160.39,160.15,160.16,5700.0,148.1229,148.1229,147.9013,147.9105,5700.0
2015-03-10 10:25:00,160.18,160.3,160.0,160.21,8400.0,147.929,148.0398,147.7627,147.9567,8400.0
2015-03-10 10:30:00,160.23,160.3,159.98,159.98,21700.0,147.9752,148.0398,147.7443,147.7443,21700.0
2015-03-10 10:35:00,159.97,160.06,159.89,160.06,14700.0,147.735,147.8182,147.6612,147.8182,14700.0
2015-03-10 10:40:00,160.05,160.21,160.01,160.06,6400.0,147.8089,147.9567,147.772,147.8182,6400.0
2015-03-10 10:45:00,160.2,160.2,159.94,160.0,9800.0,147.9474,147.9474,147.7073,147.7627,9800.0
2015-03-10 10:50:00,160.09,160.32,160.03,160.26,11300.0,147.8459,148.0583,147.7904,148.0029,11300.0
2015-03-10 10:55:00,160.31,160.47,159.99,159.99,9800.0,148.049,148.1968,147.7535,147.7535,9800.0
2015-03-10 11:00:00,159.99,160.21,159.73,159.73,235100.0,147.7535,147.9567,147.5134,147.5134,235100.0
2015-03-10 11:05:00,159.74,159.76,159.4,159.4,41700.0,147.5226,147.5411,147.2086,147.2086,41700.0
2015-03-10 11:10:00,159.45,159.46,159.15,159.4,29300.0,147.2548,147.264,146.9778,147.2086,29300.0
2015-03-10 11:15:00,159.4,159.44,159.04,159.2,27300.0,147.2086,147.2456,146.8762,147.0239,27300.0
2015-03-10 11:20:00,159.15,159.2,158.9,158.96,42000.0,146.9778,147.0239,146.7469,146.8023,42000.0
2015-03-10 11:25:00,158.96,159.09,158.88,158.89,10200.0,146.8023,146.9223,146.7284,146.7376,10200.0
2015-03-10 11:30:00,158.87,159.16,158.87,158.95,25800.0,146.7192,146.987,146.7192,146.793,25800.0
2015-03-10 11:35:00,158.98,159.4,158.96,159.4,23800.0,146.8208,147.2086,146.8023,147.2086,23800.0
2015-03-10 11:40:00,159.4,159.4,159.18,159.18,11200.0,147.2086,147.2086,147.0055,147.0055,11200.0
2015-03-10 11:45:00,159.16,159.16,158.83,158.85,10500.0,146.987,146.987,146.6822,146.7007,10500.0
2015-03-10 11:50:00,158.9,159.06,158.82,158.89,12100.0,146.7469,146.8946,146.673,146.7376,12100.0
2015-03-10 11:55:00,158.84,159.0,158.8,158.8,6600.0,146.6915,146.8392,146.6545,146.6545,6600.0
2015-03-10 12:00:00,158.81,158.81,158.58,158.59,4900.0,146.6638,146.6638,146.4513,146.4606,4900.0
2015-03-10 12:05:00,158.56,158.78,158.5,158.68,21700.0,146.4329,146.6361,146.3775,146.5437,21700.0
2015-03-10 12:10:00,158.69,158.76,158.63,158.75,6500.0,146.5529,146.6176,146.4975,146.6083,6500.0
2015-03-10 12:15:00,158.75,158.78,158.64,158.72,4600.0,146.6083,146.6361,146.5068,146.5806,4600.0
2015-03-10 12:20:00,158.68,158.77,158.57,158.57,3400.0,146.5437,146.6268,146.4421,146.4421,3400.0
2015-03-10 12:25:00,158.62,158.77,158.59,158.72,3300.0,146.4883,146.6268,146.4606,146.5806,3300.0
2015-03-10 12:30:00,158.65,158.7,158.57,158.64,4400.0,146.516,146.5622,146.4421,146.5068,4400.0
2015-03-10 12:35:00,158.62,158.68,158.62,158.68,3000.0,146.4883,146.5437,146.4883,146.5437,3000.0
2015-03-10 12:40:00,158.83,159.04,158.8,158.97,5300.0,146.6822,146.8762,146.6545,146.8115,5300.0
2015-03-10 12:45:00,158.95,158.95,158.82,158.83,6200.0,146.793,146.793,146.673,146.6822,6200.0
2015-03-10 12:50:00,158.82,158.85,158.75,158.79,2800.0,146.673,146.7007,146.6083,146.6453,2800.0
2015-03-10 12:55:00,158.77,158.91,158.57,158.71,4200.0,146.6268,146.7561,146.4421,146.5714,4200.0
2015-03-10 13:00:00,158.65,158.82,158.65,158.74,4700.0,146.516,146.673,146.516,146.5991,4700.0
2015-03-10 13:05:00,158.71,158.78,158.55,158.55,2100.0,146.5714,146.6361,146.4236,146.4236,2100.0
2015-03-10 13:10:00,158.55,158.69,158.55,158.65,3700.0,146.4236,146.5529,146.4236,146.516,3700.0
2015-03-10 13:15:00,158.61,158.75,158.56,158.74,3100.0,146.4791,146.6083,146.4329,146.5991,3100.0
2015-03-10 13:20:00,158.78,159.01,158.78,158.96,4100.0,146.6361,146.8485,146.6361,146.8023,4100.0
2015-03-10 13:25:00,159.04,159.1,158.94,158.94,3700.0,146.8762,146.9316,146.7838,146.7838,3700.0
2015-03-10 13:30:00,158.98,158.99,158.77,158.8,5200.0,146.8208,146.83,146.6268,146.6545,5200.0
2015-03-10 13:35:00,158.77,158.94,158.76,158.94,6700.0,146.6268,146.7838,146.6176,146.7838,6700.0
2015-03-10 13:40:00,158.89,159.01,158.84,159.0,5900.0,146.7376,146.8485,146.6915,146.8392,5900.0
2015-03-10 13:45:00,158.93,159.1,158.93,159.03,12800.0,146.7746,146.9316,146.7746,146.8669,12800.0
2015-03-10 13:50:00,159.02,159.06,158.97,159.04,11600.0,146.8577,146.8946,146.8115,146.8762,11600.0
2015-03-10 13:55:00,159.03,159.06,158.91,158.97,66900.0,146.8669,146.8946,146.7561,146.8115,66900.0
2015-03-10 14:00:00,158.97,159.08,158.96,159.06,35000.0,146.8115,146.9131,146.8023,146.8946,35000.0
2015-03-10 14:05:00,159.07,159.21,158.95,159.01,52000.0,146.9039,147.0332,146.793,146.8485,52000.0
2015-03-10 14:10:00,159.0,159.09,158.72,158.79,55300.0,146.8392,146.9223,146.5806,146.6453,55300.0
2015-03-10 14:15:00,158.78,158.9,158.54,158.77,46400.0,146.6361,146.7469,146.4144,146.6268,46400.0
2015-03-10 14:20:00,158.78,158.78,158.16,158.4,153800.0,146.6361,146.6361,146.0635,146.2851,153800.0
2015-03-10 14:25:00,158.42,158.46,158.24,158.42,82400.0,146.3036,146.3405,146.1374,146.3036,82400.0
2015-03-10 14:30:00,158.42,158.7,158.35,158.41,136800.0,146.3036,146.5622,146.2389,146.2943,136800.0
2015-03-10 14:35:00,158.36,158.71,158.35,158.6,101400.0,146.2482,146.5714,146.2389,146.4698,101400.0
2015-03-10 14:40:00,158.59,158.72,158.5,158.65,87200.0,146.4606,146.5806,146.3775,146.516,87200.0
2015-03-10 14:45:00,158.69,159.09,158.51,159.02,80700.0,146.5529,146.9223,146.3867,146.8577,80700.0
2015-03-10 14:50:00,159.03,159.03,158.76,158.87,28600.0,146.8669,146.8669,146.6176,146.7192,28600.0
2015-03-10 14:55:00,158.88,159.02,158.78,159.02,10200.0,146.7284,146.8577,146.6361,146.8577,10200.0
2015-03-10 15:00:00,159.01,159.33,158.95,159.25,21800.0,146.8485,147.144,146.793,147.0701,21800.0
2015-03-10 15:05:00,159.24,159.32,159.18,159.24,5700.0,147.0609,147.1347,147.0055,147.0609,5700.0
2015-03-10 15:10:00,159.32,159.33,159.17,159.25,9900.0,147.1347,147.144,146.9962,147.0701,9900.0
2015-03-10 15:15:00,159.17,159.4,159.14,159.37,15200.0,146.9962,147.2086,146.9685,147.1809,15200.0
2015-03-10 15:20:00,159.4,159.59,159.36,159.48,10600.0,147.2086,147.3841,147.1717,147.2825,10600.0
2015-03-10 15:25:00,159.54,159.54,159.2,159.36,9700.0,147.3379,147.3379,147.0239,147.1717,9700.0
2015-03-10 15:30:00,159.29,159.4,159.2,159.23,12200.0,147.107,147.2086,147.0239,147.0516,12200.0
2015-03-10 15:35:00,159.23,159.39,159.09,159.1,14900.0,147.0516,147.1994,146.9223,146.9316,14900.0
2015-03-10 15:40:00,159.14,159.29,159.1,159.15,20200.0,146.9685,147.107,146.9316,146.9778,20200.0
2015-03-10 15:45:00,159.11,159.16,159.05,159.12,24400.0,146.9408,146.987,146.8854,146.95,24400.0
2015-03-10 15:50:00,159.1,159.13,158.99,159.01,39600.0,146.9316,146.9593,146.83,146.8485,39600.0
2015-03-10 15:55:00,159.0,159.09,158.91,159.0,91600.0,146.8392,146.9223,146.7561,146.8392,91600.0
2015-03-11 09:30:00,159.58,159.97,159.02,159.02,7500.0,147.3749,147.735,146.8577,146.8577,7500.0
2015-03-11 09:35:00,159.0,159.58,159.0,159.58,9700.0,146.8392,147.3749,146.8392,147.3749,9700.0
2015-03-11 09:40:00,159.7,160.36,159.7,160.33,2500.0,147.4857,148.0952,147.4857,148.0675,2500.0
2015-03-11 09:45:00,160.31,160.47,160.03,160.47,3800.0,148.049,148.1968,147.7904,148.1968,3800.0
2015-03-11 09:50:00,160.31,160.62,160.09,160.53,17000.0,148.049,148.3353,147.8459,148.2522,17000.0
2015-03-11 09:55:00,160.41,160.97,160.38,160.97,11800.0,148.1414,148.6586,148.1137,148.6586,11800.0
2015-03-11 10:00:00,160.9,160.94,160.81,160.94,6100.0,148.5939,148.6308,148.5108,148.6308,6100.0
2015-03-11 10:05:00,160.88,160.98,160.64,160.67,8600.0,148.5754,148.6678,148.3538,148.3815,8600.0
2015-03-11 10:10:00,160.62,160.66,160.48,160.49,3700.0,148.3353,148.3723,148.206,148.2153,3700.0
2015-03-11 10:15:00,160.47,160.49,160.19,160.27,4200.0,148.1968,148.2153,147.9382,148.0121,4200.0
2015-03-11 10:20:00,160.28,160.3,160.06,160.13,2600.0,148.0213,148.0398,147.8182,147.8828,2600.0
2015-03-11 10:25:00,160.07,160.35,159.98,160.35,7800.0,147.8274,148.086,147.7443,148.086,7800.0
2015-03-11 10:30:00,160.38,160.44,160.04,160.17,4600.0,148.1137,148.1691,147.7997,147.9197,4600.0
2015-03-11 10:35:00,160.05,160.11,160.0,160.02,1600.0,147.8089,147.8643,147.7627,147.7812,1600.0
2015-03-11 10:40:00,159.99,160.17,159.84,159.9,4600.0,147.7535,147.9197,147.615,147.6704,4600.0
2015-03-11 10:45:00,159.95,160.03,159.82,160.0,7700.0,147.7166,147.7904,147.5965,147.7627,7700.0
2015-03-11 10:50:00,160.01,160.1,159.93,160.09,4500.0,147.772,147.8551,147.6981,147.8459,4500.0
2015-03-11 10:55:00,160.06,160.24,159.97,160.09,12600.0,147.8182,147.9844,147.735,147.8459,12600.0
2015-03-11 11:00:00,160.07,160.23,160.04,160.2,7200.0,147.8274,147.9752,147.7997,147.9474,7200.0
2015-03-11 11:05:00,160.18,160.18,159.96,159.99,3700.0,147.929,147.929,147.7258,147.7535,3700.0
2015-03-11 11:10:00,160.0,160.38,160.0,160.38,4000.0,147.7627,148.1137,147.7627,148.1137,4000.0
2015-03-11 11:15:00,160.4,160.46,160.3,160.39,8700.0,148.1321,148.1876,148.0398,148.1229,8700.0
2015-03-11 11:20:00,160.39,160.99,160.36,160.95,46500.0,148.1229,148.677,148.0952,148.6401,46500.0
2015-03-11 11:25:00,160.96,161.12,160.95,161.12,8700.0,148.6493,148.7971,148.6401,148.7971,8700.0
2015-03-11 11:30:00,161.14,161.21,160.98,161.0,6600.0,148.8156,148.8802,148.6678,148.6863,6600.0
2015-03-11 11:35:00,160.96,160.97,160.65,160.65,10100.0,148.6493,148.6586,148.363,148.363,10100.0
2015-03-11 11:40:00,160.63,160.65,160.54,160.62,2100.0,148.3446,148.363,148.2614,148.3353,2100.0
2015-03-11 11:45:00,160.65,160.8,160.64,160.72,5100.0,148.363,148.5016,148.3538,148.4277,5100.0
2015-03-11 11:50:00,160.74,160.74,160.62,160.71,3100.0,148.4461,148.4461,148.3353,148.4184,3100.0
2015-03-11 11:55:00,160.69,160.69,160.63,160.64,1600.0,148.4,148.4,148.3446,148.3538,1600.0
2015-03-11 12:00:00,160.66,160.74,160.51,160.6,15900.0,148.3723,148.4461,148.2337,148.3169,15900.0
2015-03-11 12:05:00,160.53,160.64,160.48,160.64,1800.0,148.2522,148.3538,148.206,148.3538,1800.0
2015-03-11 12:10:00,160.7,160.77,160.65,160.74,2700.0,148.4092,148.4738,148.363,148.4461,2700.0
2015-03-11 12:15:00,160.77,160.96,160.71,160.96,1800.0,148.4738,148.6493,148.4184,148.6493,1800.0
2015-03-11 12:20:00,160.92,160.92,160.75,160.75,1100.0,148.6124,148.6124,148.4554,148.4554,1100.0
2015-03-11 12:25:00,160.69,160.69,160.54,160.59,2000.0,148.4,148.4,148.2614,148.3076,2000.0
2015-03-11 12:30:00,160.63,160.63,160.43,160.43,2100.0,148.3446,148.3446,148.1599,148.1599,2100.0
2015-03-11 12:35:00,160.43,160.5,160.41,160.5,1300.0,148.1599,148.2245,148.1414,148.2245,1300.0
2015-03-11 12:40:00,160.49,160.55,160.42,160.53,1300.0,148.2153,148.2707,148.1506,148.2522,1300.0
2015-03-11 12:45:00,160.52,160.6,160.44,160.44,2600.0,148.243,148.3169,148.1691,148.1691,2600.0
2015-03-11 12:50:00,160.48,160.56,160.44,160.5,3400.0,148.206,148.2799,148.1691,148.2245,3400.0
2015-03-11 12:55:00,160.51,160.68,160.45,160.68,8200.0,148.2337,148.3907,148.1783,148.3907,8200.0
2015-03-11 13:00:00,160.73,160.93,160.72,160.88,3200.0,148.4369,148.6216,148.4277,148.5754,3200.0
2015-03-11 13:05:00,160.86,160.91,160.77,160.81,4600.0,148.557,148.6031,148.4738,148.5108,4600.0
2015-03-11 13:10:00,160.77,160.79,160.66,160.77,4100.0,148.4738,148.4923,148.3723,148.4738,4100.0
2015-03-11 13:15:00,160.74,160.78,160.67,160.73,8300.0,148.4461,148.4831,148.3815,148.4369,8300.0
2015-03-11 13:20:00,160.72,160.77,160.7,160.7,1600.0,148.4277,148.4738,148.4092,148.4092,1600.0
2015-03-11 13:25:00,160.7,160.92,160.66,160.89,8300.0,148.4092,148.6124,148.3723,148.5847,8300.0
2015-03-11 13:30:00,160.88,160.88,160.62,160.68,20400.0,148.5754,148.5754,148.3353,148.3907,20400.0
2015-03-11 13:35:00,160.71,160.85,160.67,160.82,6000.0,148.4184,148.5477,148.3815,148.52,6000.0
2015-03-11 13:40:00,160.84,160.84,160.63,160.7,6000.0,148.5385,148.5385,148.3446,148.4092,6000.0
2015-03-11 13:45:00,160.7,160.74,160.63,160.69,23700.0,148.4092,148.4461,148.3446,148.4,23700.0
2015-03-11 13:50:00,160.7,160.79,160.65,160.76,10900.0,148.4092,148.4923,148.363,148.4646,10900.0
2015-03-11 13:55:00,160.73,160.94,160.73,160.93,3500.0,148.4369,148.6308,148.4369,148.6216,3500.0
2015-03-11 14:00:00,160.93,161.0,160.9,160.95,7200.0,148.6216,148.6863,148.5939,148.6401,7200.0
2015-03-11 14:05:00,161.01,161.01,160.92,161.0,5200.0,148.6955,148.6955,148.6124,148.6863,5200.0
2015-03-11 14:10:00,160.99,161.07,160.95,161.0,7800.0,148.677,148.7509,148.6401,148.6863,7800.0
2015-03-11 14:15:00,161.03,161.19,160.99,161.0,12600.0,148.714,148.8617,148.677,148.6863,12600.0
2015-03-11 14:20:00,161.07,161.09,160.98,161.01,6200.0,148.7509,148.7694,148.6678,148.6955,6200.0
2015-03-11 14:25:00,161.02,161.15,161.0,161.13,12600.0,148.7047,148.8248,148.6863,148.8063,12600.0
2015-03-11 14:30:00,161.17,161.21,161.03,161.04,5500.0,148.8433,148.8802,148.714,148.7232,5500.0
2015-03-11 14:35:00,161.02,161.16,161.02,161.05,3500.0,148.7047,148.834,148.7047,148.7324,3500.0
2015-03-11 14:40:00,161.03,161.06,161.01,161.06,8100.0,148.714,148.7417,148.6955,148.7417,8100.0
2015-03-11 14:45:00,161.06,161.2,161.05,161.05,4200.0,148.7417,148.871,148.7324,148.7324,4200.0
2015-03-11 14:50:00,161.07,161.08,161.0,161.08,7100.0,148.7509,148.7601,148.6863,148.7601,7100.0
2015-03-11 14:55:00,161.07,161.22,161.04,161.22,4400.0,148.7509,148.8894,148.7232,148.8894,4400.0
2015-03-11 15:00:00,161.21,161.31,161.15,161.27,8900.0,148.8802,148.9725,148.8248,148.9356,8900.0
2015-03-11 15:05:00,161.25,161.34,161.21,161.25,7400.0,148.9171,149.0003,148.8802,148.9171,7400.0
2015-03-11 15:10:00,161.21,161.22,161.05,161.05,17900.0,148.8802,148.8894,148.7324,148.7324,17900.0
2015-03-11 15:15:00,161.05,161.08,161.01,161.06,11200.0,148.7324,148.7601,148.6955,148.7417,11200.0
2015-03-11 15:20:00,161.04,161.1,161.02,161.05,8200.0,148.7232,148.7786,148.7047,148.7324,8200.0
2015-03-11 15:25:00,161.05,161.13,161.01,161.03,17200.0,148.7324,148.8063,148.6955,148.714,17200.0
2015-03-11 15:30:00,161.03,161.09,160.98,161.03,20500.0,148.714,148.7694,148.6678,148.714,20500.0
2015-03-11 15:35:00,161.0,161.05,160.97,161.01,24800.0,148.6863,148.7324,148.6586,148.6955,24800.0
2015-03-11 15:40:00,161.0,161.09,160.97,161.09,33500.0,148.6863,148.7694,148.6586,148.7694,33500.0
2015-03-11 15:45:00,161.05,161.05,160.97,161.02,27500.0,148.7324,148.7324,148.6586,148.7047,27500.0
2015-03-11 15:50:00,161.0,161.06,160.98,161.02,29000.0,148.6863,148.7417,148.6678,148.7047,29000.0
2015-03-11 15:55:00,161.01,161.06,160.9,160.96,43000.0,148.6955,148.7417,148.5939,148.6493,43000.0
2015-03-12 09:30:00,161.87,161.87,161.11,161.24,9200.0,149.4897,149.4897,148.7878,148.9079,9200.0
2015-03-12 09:35:00,161.55,161.93,161.46,161.72,7700.0,149.1942,149.5451,149.1111,149.3512,7700.0
2015-03-12 09:40:00,161.76,162.74,161.56,162.56,37500.0,149.3881,150.2932,149.2034,150.1269,37500.0
2015-03-12 09:45:00,162.52,162.53,162.09,162.42,9900.0,150.09,150.0992,149.6929,149.9977,9900.0
2015-03-12 09:50:00,162.58,162.68,162.55,162.63,4100.0,150.1454,150.2378,150.1177,150.1916,4100.0
2015-03-12 09:55:00,162.63,162.74,162.53,162.74,12000.0,150.1916,150.2932,150.0992,150.2932,12000.0
2015-03-12 10:00:00,162.74,162.74,162.34,162.45,14000.0,150.2932,150.2932,149.9238,150.0254,14000.0
2015-03-12 10:05:00,162.47,162.55,162.26,162.53,18700.0,150.0438,150.1177,149.8499,150.0992,18700.0
2015-03-12 10:10:00,162.5,162.64,162.47,162.64,1900.0,150.0715,150.2008,150.0438,150.2008,1900.0
2015-03-12 10:15:00,162.7,162.71,162.49,162.61,6400.0,150.2562,150.2655,150.0623,150.1731,6400.0
2015-03-12 10:20:00,162.68,162.8,162.53,162.67,8200.0,150.2378,150.3486,150.0992,150.2285,8200.0
2015-03-12 10:25:00,162.77,162.92,162.75,162.92,9400.0,150.3209,150.4594,150.3024,150.4594,9400.0
2015-03-12 10:30:00,162.93,163.17,162.87,162.87,4700.0,150.4686,150.6903,150.4132,150.4132,4700.0
2015-03-12 10:35:00,162.86,163.05,162.83,163.02,5900.0,150.404,150.5795,150.3763,150.5518,5900.0
2015-03-12 10:40:00,163.05,163.07,162.84,162.84,5600.0,150.5795,150.5979,150.3855,150.3855,5600.0
2015-03-12 10:45:00,162.9,162.9,162.79,162.9,4900.0,150.4409,150.4409,150.3394,150.4409,4900.0
2015-03-12 10:50:00,162.91,162.94,162.82,162.9,6400.0,150.4502,150.4779,150.3671,150.4409,6400.0
2015-03-12 10:55:00,162.92,162.94,162.81,162.81,2400.0,150.4594,150.4779,150.3578,150.3578,2400.0
2015-03-12 11:00:00,162.81,162.89,162.77,162.8,3000.0,150.3578,150.4317,150.3209,150.3486,3000.0
2015-03-12 11:05:00,162.82,162.98,162.76,162.94,8000.0,150.3671,150.5148,150.3116,150.4779,8000.0
2015-03-12 11:10:00,162.94,163.05,162.9,163.05,4600.0,150.4779,150.5795,150.4409,150.5795,4600.0
2015-03-12 11:15:00,163.05,163.15,162.86,162.97,3600.0,150.5795,150.6718,150.404,150.5056,3600.0
2015-03-12 11:20:00,163.05,163.1,163.01,163.08,7800.0,150.5795,150.6256,150.5425,150.6072,7800.0
2015-03-12 11:25:00,163.1,163.11,163.04,163.11,4800.0,150.6256,150.6349,150.5702,150.6349,4800.0
2015-03-12 11:30:00,163.12,163.15,163.08,163.11,2900.0,150.6441,150.6718,150.6072,150.6349,2900.0
2015-03-12 11:35:00,163.11,163.17,163.1,163.17,1800.0,150.6349,150.6903,150.6256,150.6903,1800.0
2015-03-12 11:40:00,163.12,163.16,163.1,163.13,2800.0,150.6441,150.6811,150.6256,150.6534,2800.0
2015-03-12 11:45:00,163.18,163.22,163.14,163.17,4200.0,150.6995,150.7365,150.6626,150.6903,4200.0
2015-03-12 11:50:00,163.17,163.28,163.17,163.22,2300.0,150.6903,150.7919,150.6903,150.7365,2300.0
2015-03-12 11:55:00,163.19,163.25,163.19,163.25,2500.0,150.7088,150.7642,150.7088,150.7642,2500.0
2015-03-12 12:00:00,163.27,163.4,163.27,163.4,3400.0,150.7826,150.9027,150.7826,150.9027,3400.0
2015-03-12 12:05:00,163.33,163.46,163.33,163.34,6200.0,150.8381,150.9581,150.8381,150.8473,6200.0
2015-03-12 12:10:00,163.32,163.32,163.23,163.23,1200.0,150.8288,150.8288,150.7457,150.7457,1200.0
2015-03-12 12:15:00,163.28,163.31,163.2,163.22,1300.0,150.7919,150.8196,150.718,150.7365,1300.0
2015-03-12 12:20:00,163.24,163.3,163.16,163.25,2500.0,150.7549,150.8103,150.6811,150.7642,2500.0
2015-03-12 12:25:00,163.27,163.35,163.23,163.35,13400.0,150.7826,150.8565,150.7457,150.8565,13400.0
2015-03-12 12:30:00,163.33,163.38,163.32,163.38,3400.0,150.8381,150.8842,150.8288,150.8842,3400.0
2015-03-12 12:35:00,163.36,163.36,163.29,163.3,2600.0,150.8658,150.8658,150.8011,150.8103,2600.0
2015-03-12 12:40:00,163.23,163.36,163.23,163.35,7900.0,150.7457,150.8658,150.7457,150.8565,7900.0
2015-03-12 12:45:00,163.34,163.34,163.26,163.26,800.0,150.8473,150.8473,150.7734,150.7734,800.0
2015-03-12 12:50:00,163.33,163.43,163.31,163.35,1800.0,150.8381,150.9304,150.8196,150.8565,1800.0
2015-03-12 12:55:00,163.34,163.43,163.3,163.43,3500.0,150.8473,150.9304,150.8103,150.9304,3500.0
2015-03-12 13:00:00,163.44,163.5,163.38,163.4,5100.0,150.9396,150.9951,150.8842,150.9027,5100.0
2015-03-12 13:05:00,163.44,163.6,163.43,163.57,2600.0,150.9396,151.0874,150.9304,151.0597,2600.0
2015-03-12 13:10:00,163.58,163.58,163.45,163.49,2000.0,151.0689,151.0689,150.9489,150.9858,2000.0
2015-03-12 13:15:00,163.5,163.7,163.5,163.6,9200.0,150.9951,151.1798,150.9951,151.0874,9200.0
2015-03-12 13:20:00,163.64,163.68,163.56,163.66,13000.0,151.1243,151.1613,151.0505,151.1428,13000.0
2015-03-12 13:25:00,163.6,163.65,163.49,163.59,14700.0,151.0874,151.1336,150.9858,151.0782,14700.0
2015-03-12 13:30:00,163.58,163.62,163.55,163.59,6500.0,151.0689,151.1059,151.0412,151.0782,6500.0
2015-03-12 13:35:00,163.64,163.71,163.59,163.61,5500.0,151.1243,151.189,151.0782,151.0966,5500.0
2015-03-12 13:40:00,163.63,163.73,163.6,163.73,2300.0,151.1151,151.2075,151.0874,151.2075,2300.0
2015-03-12 13:45:00,163.67,163.93,163.67,163.92,11800.0,151.152,151.3922,151.152,151.3829,11800.0
2015-03-12 13:50:00,163.92,164.11,163.89,164.09,13200.0,151.3829,151.5584,151.3552,151.5399,13200.0
2015-03-12 13:55:00,164.11,164.13,163.99,164.06,17300.0,151.5584,151.5769,151.4476,151.5122,17300.0
2015-03-12 14:00:00,164.09,164.1,163.97,164.03,7500.0,151.5399,151.5492,151.4291,151.4845,7500.0
2015-03-12 14:05:00,164.05,164.17,164.02,164.09,13800.0,151.503,151.6138,151.4753,151.5399,13800.0
2015-03-12 14:10:00,164.08,164.08,164.05,164.06,2400.0,151.5307,151.5307,151.503,151.5122,2400.0
2015-03-12 14:15:00,164.05,164.12,163.81,163.81,37400.0,151.503,151.5676,151.2813,151.2813,37400.0
2015-03-12 14:20:00,163.8,163.92,163.68,163.68,8800.0,151.2721,151.3829,151.1613,151.1613,8800.0
2015-03-12 14:25:00,163.73,163.8,163.66,163.72,8200.0,151.2075,151.2721,151.1428,151.1982,8200.0
2015-03-12 14:30:00,163.74,163.75,163.6,163.72,12600.0,151.2167,151.2259,151.0874,151.1982,12600.0
2015-03-12 14:35:00,163.7,163.81,163.7,163.81,4600.0,151.1798,151.2813,151.1798,151.2813,4600.0
2015-03-12 14:40:00,163.8,163.85,163.74,163.85,4500.0,151.2721,151.3183,151.2167,151.3183,4500.0
2015-03-12 14:45:00,163.86,163.95,163.83,163.84,8500.0,151.3275,151.4106,151.2998,151.309,8500.0
2015-03-12 14:50:00,163.88,163.9,163.83,163.86,6900.0,151.346,151.3645,151.2998,151.3275,6900.0
2015-03-12 14:55:00,163.81,164.11,163.79,164.08,3800.0,151.2813,151.5584,151.2629,151.5307,3800.0
2015-03-12 15:00:00,164.11,164.23,164.06,164.21,4100.0,151.5584,151.6692,151.5122,151.6507,4100.0
2015-03-12 15:05:00,164.26,164.38,164.05,164.17,16100.0,151.6969,151.8077,151.503,151.6138,16100.0
2015-03-12 15:10:00,164.14,164.21,164.14,164.19,9000.0,151.5861,151.6507,151.5861,151.6323,9000.0
2015-03-12 15:15:00,164.19,164.19,163.93,163.93,12000.0,151.6323,151.6323,151.3922,151.3922,12000.0
2015-03-12 15:20:00,163.93,163.98,163.88,163.88,28500.0,151.3922,151.4383,151.346,151.346,28500.0
2015-03-12 15:25:00,163.86,163.88,163.75,163.75,16800.0,151.3275,151.346,151.2259,151.2259,16800.0
2015-03-12 15:30:00,163.74,163.92,163.7,163.83,16900.0,151.2167,151.3829,151.1798,151.2998,16900.0
2015-03-12 15:35:00,163.79,163.95,163.79,163.9,86300.0,151.2629,151.4106,151.2629,151.3645,86300.0
2015-03-12 15:40:00,163.91,163.94,163.75,163.91,22300.0,151.3737,151.4014,151.2259,151.3737,22300.0
2015-03-12 15:45:00,163.92,164.21,163.92,164.18,16800.0,151.3829,151.6507,151.3829,151.623,16800.0
2015-03-12 15:50:00,164.18,164.25,164.12,164.2,16200.0,151.623,151.6877,151.5676,151.6415,16200.0
2015-03-12 15:55:00,164.19,164.32,164.17,164.28,55900.0,151.6323,151.7523,151.6138,151.7154,55900.0
2015-03-13 09:30:00,163.49,163.49,162.63,163.42,21200.0,150.9858,150.9858,150.1916,150.9212,21200.0
2015-03-13 09:35:00,163.42,164.65,163.37,164.36,7200.0,150.9212,152.0571,150.875,151.7893,7200.0
2015-03-13 09:40:00,163.99,164.81,163.9,164.47,15500.0,151.4476,152.2049,151.3645,151.8909,15500.0
2015-03-13 09:45:00,164.66,165.17,164.51,165.14,17300.0,152.0663,152.5373,151.9278,152.5096,17300.0
2015-03-13 09:50:00,165.07,165.47,165.02,165.09,12200.0,152.445,152.8144,152.3988,152.4634,12200.0
2015-03-13 09:55:00,165.08,165.19,164.77,165.19,10800.0,152.4542,152.5558,152.1679,152.5558,10800.0
2015-03-13 10:00:00,165.13,165.27,164.84,164.92,6500.0,152.5004,152.6297,152.2326,152.3064,6500.0
2015-03-13 10:05:00,164.92,165.26,164.82,165.04,28600.0,152.3064,152.6204,152.2141,152.4173,28600.0
2015-03-13 10:10:00,165.04,165.3,164.92,165.28,9900.0,152.4173,152.6574,152.3064,152.6389,9900.0
2015-03-13 10:15:00,165.32,165.34,165.08,165.3,6000.0,152.6759,152.6943,152.4542,152.6574,6000.0
2015-03-13 10:20:00,165.26,165.79,165.16,165.56,28500.0,152.6204,153.1099,152.5281,152.8975,28500.0
2015-03-13 10:25:00,165.51,165.72,165.39,165.4,16900.0,152.8513,153.0453,152.7405,152.7497,16900.0
2015-03-13 10:30:00,165.4,165.4,165.02,165.07,7300.0,152.7497,152.7497,152.3988,152.445,7300.0
2015-03-13 10:35:00,165.09,165.43,165.09,165.37,9200.0,152.4634,152.7774,152.4634,152.722,9200.0
2015-03-13 10:40:00,165.47,165.57,165.44,165.46,4500.0,152.8144,152.9067,152.7867,152.8051,4500.0
2015-03-13 10:45:00,165.46,165.46,165.14,165.34,6000.0,152.8051,152.8051,152.5096,152.6943,6000.0
2015-03-13 10:50:00,165.25,165.33,165.2,165.27,16600.0,152.6112,152.6851,152.565,152.6297,16600.0
2015-03-13 10:55:00,165.26,165.33,165.02,165.03,7500.0,152.6204,152.6851,152.3988,152.408,7500.0
2015-03-13 11:00:00,165.0,165.26,165.0,165.22,8000.0,152.3803,152.6204,152.3803,152.5835,8000.0
2015-03-13 11:05:00,165.18,165.3,165.03,165.3,10600.0,152.5466,152.6574,152.408,152.6574,10600.0
2015-03-13 11:10:00,165.26,165.35,165.16,165.35,6200.0,152.6204,152.7036,152.5281,152.7036,6200.0
2015-03-13 11:15:00,165.29,165.32,165.02,165.1,9700.0,152.6481,152.6759,152.3988,152.4727,9700.0
2015-03-13 11:20:00,165.08,165.33,165.07,165.27,8900.0,152.4542,152.6851,152.445,152.6297,8900.0
2015-03-13 11:25:00,165.21,165.26,165.06,165.19,16300.0,152.5743,152.6204,152.4357,152.5558,16300.0
2015-03-13 11:30:00,165.14,165.18,164.97,165.05,15000.0,152.5096,152.5466,152.3526,152.4265,15000.0
2015-03-13 11:35:00,165.04,165.05,164.91,165.02,12800.0,152.4173,152.4265,152.2972,152.3988,12800.0
2015-03-13 11:40:00,165.02,165.04,164.94,165.02,2800.0,152.3988,152.4173,152.3249,152.3988,2800.0
2015-03-13 11:45:00,164.93,165.03,164.85,164.94,21800.0,152.3157,152.408,152.2418,152.3249,21800.0
2015-03-13 11:50:00,164.94,164.99,164.74,164.77,8900.0,152.3249,152.3711,152.1402,152.1679,8900.0
2015-03-13 11:55:00,164.75,164.76,164.52,164.68,8600.0,152.1494,152.1587,151.937,152.0848,8600.0
2015-03-13 12:00:00,164.57,164.79,164.53,164.79,22900.0,151.9832,152.1864,151.9463,152.1864,22900.0
2015-03-13 12:05:00,164.84,164.97,164.75,164.94,14200.0,152.2326,152.3526,152.1494,152.3249,14200.0
2015-03-13 12:10:00,164.91,165.31,164.84,165.26,12300.0,152.2972,152.6666,152.2326,152.6204,12300.0
2015-03-13 12:15:00,165.21,165.35,165.12,165.28,5700.0,152.5743,152.7036,152.4911,152.6389,5700.0
2015-03-13 12:20:00,165.25,165.43,165.25,165.34,8700.0,152.6112,152.7774,152.6112,152.6943,8700.0
2015-03-13 12:25:00,165.31,165.44,165.25,165.4,12700.0,152.6666,152.7867,152.6112,152.7497,12700.0
2015-03-13 12:30:00,165.44,165.48,165.35,165.39,7600.0,152.7867,152.8236,152.7036,152.7405,7600.0
2015-03-13 12:35:00,165.38,165.47,165.27,165.27,6700.0,152.7313,152.8144,152.6297,152.6297,6700.0
2015-03-13 12:40:00,165.26,165.35,165.22,165.35,6400.0,152.6204,152.7036,152.5835,152.7036,6400.0
2015-03-13 12:45:00,165.36,165.41,165.18,165.28,9600.0,152.7128,152.759,152.5466,152.6389,9600.0
2015-03-13 12:50:00,165.3,165.35,165.18,165.24,11100.0,152.6574,152.7036,152.5466,152.602,11100.0
2015-03-13 12:55:00,165.26,165.31,165.22,165.26,8300.0,152.6204,152.6666,152.5835,152.6204,8300.0
2015-03-13 13:00:00,165.24,165.29,165.17,165.26,8900.0,152.602,152.6481,152.5373,152.6204,8900.0
2015-03-13 13:05:00,165.25,165.29,165.12,165.22,8200.0,152.6112,152.6481,152.4911,152.5835,8200.0
2015-03-13 13:10:00,165.22,165.3,165.07,165.24,7900.0,152.5835,152.6574,152.445,152.602,7900.0
2015-03-13 13:15:00,165.24,165.24,165.03,165.1,4700.0,152.602,152.602,152.408,152.4727,4700.0
2015-03-13 13:20:00,165.05,165.09,164.97,165.07,6200.0,152.4265,152.4634,152.3526,152.445,6200.0
2015-03-13 13:25:00,165.07,165.2,165.06,165.16,26500.0,152.445,152.565,152.4357,152.5281,26500.0
2015-03-13 13:30:00,165.08,165.21,165.08,165.1,5000.0,152.4542,152.5743,152.4542,152.4727,5000.0
2015-03-13 13:35:00,165.11,165.25,165.1,165.22,4600.0,152.4819,152.6112,152.4727,152.5835,4600.0
2015-03-13 13:40:00,165.23,165.33,165.22,165.33,5500.0,152.5927,152.6851,152.5835,152.6851,5500.0
2015-03-13 13:45:00,165.27,165.4,165.25,165.33,18600.0,152.6297,152.7497,152.6112,152.6851,18600.0
2015-03-13 13:50:00,165.38,165.55,165.35,165.47,5200.0,152.7313,152.8883,152.7036,152.8144,5200.0
2015-03-13 13:55:00,165.39,165.46,165.34,165.4,6300.0,152.7405,152.8051,152.6943,152.7497,6300.0
2015-03-13 14:00:00,165.4,165.54,165.33,165.49,10500.0,152.7497,152.879,152.6851,152.8329,10500.0
2015-03-13 14:05:00,165.43,165.57,165.39,165.55,14200.0,152.7774,152.9067,152.7405,152.8883,14200.0
2015-03-13 14:10:00,165.55,165.57,165.38,165.47,20700.0,152.8883,152.9067,152.7313,152.8144,20700.0
2015-03-13 14:15:00,165.52,165.79,165.52,165.71,9400.0,152.8606,153.1099,152.8606,153.036,9400.0
2015-03-13 14:20:00,165.69,165.76,165.58,165.63,43300.0,153.0176,153.0822,152.916,152.9621,43300.0
2015-03-13 14:25:00,165.6,165.72,165.54,165.72,9200.0,152.9344,153.0453,152.879,153.0453,9200.0
2015-03-13 14:30:00,165.72,165.79,165.45,165.57,13100.0,153.0453,153.1099,152.7959,152.9067,13100.0
2015-03-13 14:35:00,165.57,165.65,165.25,165.34,32300.0,152.9067,152.9806,152.6112,152.6943,32300.0
2015-03-13 14:40:00,165.32,165.32,164.88,165.11,34900.0,152.6759,152.6759,152.2695,152.4819,34900.0
2015-03-13 14:45:00,165.11,165.14,164.88,164.88,42600.0,152.4819,152.5096,152.2695,152.2695,42600.0
2015-03-13 14:50:00,164.9,165.0,164.82,164.92,13700.0,152.288,152.3803,152.2141,152.3064,13700.0
2015-03-13 14:55:00,164.89,165.0,164.8,164.93,16600.0,152.2787,152.3803,152.1956,152.3157,16600.0
2015-03-13 15:00:00,164.98,165.07,164.87,164.91,43100.0,152.3619,152.445,152.2603,152.2972,43100.0
2015-03-13 15:05:00,164.92,164.96,164.88,164.91,11500.0,152.3064,152.3434,152.2695,152.2972,11500.0
2015-03-13 15:10:00,164.9,165.12,164.89,164.99,56600.0,152.288,152.4911,152.2787,152.3711,56600.0
2015-03-13 15:15:00,164.97,165.49,164.97,165.49,32400.0,152.3526,152.8329,152.3526,152.8329,32400.0
2015-03-13 15:20:00,165.49,165.63,165.3,165.58,12700.0,152.8329,152.9621,152.6574,152.916,12700.0
2015-03-13 15:25:00,165.55,165.75,165.42,165.71,11600.0,152.8883,153.073,152.7682,153.036,11600.0
2015-03-13 15:30:00,165.76,165.84,165.65,165.74,19600.0,153.0822,153.1561,152.9806,153.0637,19600.0
2015-03-13 15:35:00,165.75,165.92,165.73,165.91,24700.0,153.073,153.23,153.0545,153.2207,24700.0
2015-03-13 15:40:00,165.93,166.36,165.91,166.0,26500.0,153.2392,153.6363,153.2207,153.3038,26500.0
2015-03-13 15:45:00,165.93,166.25,165.83,166.23,38800.0,153.2392,153.5347,153.1468,153.5163,38800.0
2015-03-13 15:50:00,166.22,166.32,166.01,166.27,25300.0,153.507,153.5994,153.3131,153.5532,25300.0
2015-03-13 15:55:00,166.33,166.59,166.32,166.48,84200.0,153.6086,153.8487,153.5994,153.7471,84200.0
2015-03-16 09:30:00,167.67,168.99,167.21,167.94,58900.0,154.8461,156.0652,154.4213,155.0955,58900.0
2015-03-16 09:35:00,168.33,170.25,167.97,170.23,46700.0,155.4556,157.2288,155.1232,157.2103,46700.0
2015-03-16 09:40:00,170.2,170.86,170.01,170.81,14300.0,157.1826,157.7921,157.0071,157.746,14300.0
2015-03-16 09:45:00,170.89,171.04,170.55,170.6,27400.0,157.8198,157.9584,157.5058,157.552,27400.0
2015-03-16 09:50:00,170.66,170.77,170.58,170.73,23500.0,157.6074,157.709,157.5336,157.6721,23500.0
2015-03-16 09:55:00,170.75,171.84,170.75,171.44,25100.0,157.6906,158.6972,157.6906,158.3278,25100.0
2015-03-16 10:00:00,171.46,171.63,170.91,171.22,12100.0,158.3462,158.5032,157.8383,158.1246,12100.0
2015-03-16 10:05:00,171.08,172.42,171.07,172.31,38000.0,157.9953,159.2328,157.9861,159.1312,38000.0
2015-03-16 10:10:00,172.16,172.9,172.1,172.1,37800.0,158.9927,159.6761,158.9373,158.9373,37800.0
2015-03-16 10:15:00,172.1,172.17,172.0,172.03,19100.0,158.9373,159.0019,158.8449,158.8727,19100.0
2015-03-16 10:20:00,172.09,172.43,172.0,172.05,27500.0,158.9281,159.2421,158.8449,158.8911,27500.0
2015-03-16 10:25:00,172.06,172.18,172.0,172.12,23700.0,158.9004,159.0112,158.8449,158.9558,23700.0
2015-03-16 10:30:00,172.07,172.21,171.64,171.9,25000.0,158.9096,159.0389,158.5125,158.7526,25000.0
2015-03-16 10:35:00,171.97,172.2,171.8,172.0,86500.0,158.8172,159.0297,158.6602,158.8449,86500.0
2015-03-16 10:40:00,171.99,172.05,171.83,171.89,32700.0,158.8357,158.8911,158.6879,158.7434,32700.0
2015-03-16 10:45:00,171.92,171.92,171.29,171.3,24500.0,158.7711,158.7711,158.1893,158.1985,24500.0
2015-03-16 10:50:00,171.3,171.33,171.21,171.32,17800.0,158.1985,158.2262,158.1154,158.217,17800.0
2015-03-16 10:55:00,171.35,171.68,171.3,171.61,7400.0,158.2447,158.5494,158.1985,158.4848,7400.0
2015-03-16 11:00:00,171.56,171.85,171.54,171.76,16300.0,158.4386,158.7064,158.4201,158.6233,16300.0
2015-03-16 11:05:00,171.78,171.82,171.73,171.74,15000.0,158.6418,158.6787,158.5956,158.6048,15000.0
2015-03-16 11:10:00,171.74,171.84,171.7,171.78,29900.0,158.6048,158.6972,158.5679,158.6418,29900.0
2015-03-16 11:15:00,171.76,171.81,171.72,171.78,24400.0,158.6233,158.6695,158.5864,158.6418,24400.0
2015-03-16 11:20:00,171.77,172.09,171.76,172.03,13900.0,158.6325,158.9281,158.6233,158.8727,13900.0
2015-03-16 11:25:00,172.05,172.34,172.04,172.29,20300.0,158.8911,159.1589,158.8819,159.1128,20300.0
2015-03-16 11:30:00,172.26,172.35,172.23,172.35,13300.0,159.0851,159.1682,159.0574,159.1682,13300.0
2015-03-16 11:35:00,172.36,172.41,172.3,172.38,13000.0,159.1774,159.2236,159.122,159.1959,13000.0
2015-03-16 11:40:00,172.39,172.52,172.34,172.5,13000.0,159.2051,159.3252,159.1589,159.3067,13000.0
2015-03-16 11:45:00,172.52,172.85,172.5,172.67,21400.0,159.3252,159.6299,159.3067,159.4637,21400.0
2015-03-16 11:50:00,172.64,172.64,172.44,172.53,38900.0,159.436,159.436,159.2513,159.3344,38900.0
2015-03-16 11:55:00,172.54,172.55,172.18,172.31,48500.0,159.3436,159.3529,159.0112,159.1312,48500.0
2015-03-16 12:00:00,172.29,172.33,172.23,172.3,13500.0,159.1128,159.1497,159.0574,159.122,13500.0
2015-03-16 12:05:00,172.29,172.44,172.23,172.3,17100.0,159.1128,159.2513,159.0574,159.122,17100.0
2015-03-16 12:10:00,172.29,172.4,172.28,172.3,20100.0,159.1128,159.2144,159.1035,159.122,20100.0
2015-03-16 12:15:00,172.3,172.37,172.28,172.3,14900.0,159.122,159.1866,159.1035,159.122,14900.0
2015-03-16 12:20:00,172.3,172.32,172.28,172.3,17000.0,159.122,159.1405,159.1035,159.122,17000.0
2015-03-16 12:25:00,172.3,172.32,172.15,172.27,29200.0,159.122,159.1405,158.9835,159.0943,29200.0
2015-03-16 12:30:00,172.27,172.31,172.2,172.25,18700.0,159.0943,159.1312,159.0297,159.0758,18700.0
2015-03-16 12:35:00,172.25,172.55,172.24,172.49,18100.0,159.0758,159.3529,159.0666,159.2975,18100.0
2015-03-16 12:40:00,172.5,172.6,172.46,172.5,10100.0,159.3067,159.3991,159.2698,159.3067,10100.0
2015-03-16 12:45:00,172.5,172.56,172.41,172.48,7700.0,159.3067,159.3621,159.2236,159.2882,7700.0
2015-03-16 12:50:00,172.47,172.77,172.47,172.77,11000.0,159.279,159.5561,159.279,159.5561,11000.0
2015-03-16 12:55:00,172.71,172.87,172.67,172.77,22600.0,159.5006,159.6484,159.4637,159.5561,22600.0
2015-03-16 13:00:00,172.69,172.75,172.58,172.72,20300.0,159.4822,159.5376,159.3806,159.5099,20300.0
2015-03-16 13:05:00,172.72,172.77,172.66,172.75,10300.0,159.5099,159.5561,159.4545,159.5376,10300.0
2015-03-16 13:10:00,172.69,172.74,172.61,172.62,17500.0,159.4822,159.5283,159.4083,159.4175,17500.0
2015-03-16 13:15:00,172.65,172.72,172.62,172.66,22200.0,159.4452,159.5099,159.4175,159.4545,22200.0
2015-03-16 13:20:00,172.66,172.71,172.63,172.67,6900.0,159.4545,159.5006,159.4268,159.4637,6900.0
2015-03-16 13:25:00,172.64,173.07,172.64,173.04,42700.0,159.436,159.8331,159.436,159.8054,42700.0
2015-03-16 13:30:00,173.05,173.21,172.99,173.2,26000.0,159.8146,159.9624,159.7592,159.9532,26000.0
2015-03-16 13:35:00,173.14,173.26,173.12,173.26,27500.0,159.8978,160.0086,159.8793,160.0086,27500.0
2015-03-16 13:40:00,173.19,173.24,173.14,173.17,31100.0,159.9439,159.9901,159.8978,159.9255,31100.0
2015-03-16 13:45:00,173.14,173.35,173.14,173.3,19800.0,159.8978,160.0917,159.8978,160.0455,19800.0
2015-03-16 13:50:00,173.3,173.61,173.28,173.48,20200.0,160.0455,160.3318,160.027,160.2118,20200.0
2015-03-16 13:55:00,173.48,173.61,173.44,173.58,30400.0,160.2118,160.3318,160.1748,160.3041,30400.0
2015-03-16 14:00:00,173.53,173.54,173.2,173.25,19600.0,160.2579,160.2672,159.9532,159.9993,19600.0
2015-03-16 14:05:00,173.24,173.34,173.21,173.34,14700.0,159.9901,160.0825,159.9624,160.0825,14700.0
2015-03-16 14:10:00,173.31,173.57,173.24,173.57,18600.0,160.0548,160.2949,159.9901,160.2949,18600.0
2015-03-16 14:15:00,173.58,174.04,173.58,174.02,35600.0,160.3041,160.7289,160.3041,160.7105,35600.0
2015-03-16 14:20:00,174.0,174.13,174.0,174.09,27400.0,160.692,160.812,160.692,160.7751,27400.0
2015-03-16 14:25:00,174.08,174.54,174.05,174.38,55500.0,160.7659,161.1907,160.7382,161.0429,55500.0
2015-03-16 14:30:00,174.36,174.87,174.23,174.77,51200.0,161.0244,161.4954,160.9044,161.4031,51200.0
2015-03-16 14:35:00,174.81,174.82,174.26,174.53,42100.0,161.44,161.4493,160.9321,161.1814,42100.0
2015-03-16 14:40:00,174.5,174.93,174.5,174.9,29000.0,161.1537,161.5509,161.1537,161.5231,29000.0
2015-03-16 14:45:00,174.89,175.13,174.67,175.12,53700.0,161.5139,161.7356,161.3107,161.7263,53700.0
2015-03-16 14:50:00,175.12,175.3,174.67,174.67,41800.0,161.7263,161.8926,161.3107,161.3107,41800.0
2015-03-16 14:55:00,174.65,174.65,174.39,174.39,28600.0,161.2923,161.2923,161.0522,161.0522,28600.0
2015-03-16 15:00:00,174.42,174.95,174.42,174.93,33200.0,161.0799,161.5693,161.0799,161.5509,33200.0
2015-03-16 15:05:00,174.93,174.93,174.31,174.34,30300.0,161.5509,161.5509,160.9783,161.006,30300.0
2015-03-16 15:10:00,174.34,174.57,174.31,174.53,30700.0,161.006,161.2184,160.9783,161.1814,30700.0
2015-03-16 15:15:00,174.51,174.77,174.48,174.5,25400.0,161.163,161.4031,161.1353,161.1537,25400.0
2015-03-16 15:20:00,174.49,174.49,174.26,174.41,53100.0,161.1445,161.1445,160.9321,161.0706,53100.0
2015-03-16 15:25:00,174.42,174.44,174.31,174.36,43400.0,161.0799,161.0983,160.9783,161.0244,43400.0
2015-03-16 15:30:00,174.37,174.42,174.26,174.36,45100.0,161.0337,161.0799,160.9321,161.0244,45100.0
2015-03-16 15:35:00,174.38,174.38,173.93,174.11,60100.0,161.0429,161.0429,160.6273,160.7936,60100.0
2015-03-16 15:40:00,174.12,174.25,174.09,174.2,50700.0,160.8028,160.9229,160.7751,160.8767,50700.0
2015-03-16 15:45:00,174.18,174.47,174.18,174.27,54200.0,160.8582,161.126,160.8582,160.9413,54200.0
2015-03-16 15:50:00,174.27,174.31,174.2,174.25,64700.0,160.9413,160.9783,160.8767,160.9229,64700.0
2015-03-16 15:55:00,174.25,174.42,174.12,174.28,98200.0,160.9229,161.0799,160.8028,160.9506,98200.0
2015-03-17 09:30:00,172.67,173.79,172.65,173.79,25000.0,159.4637,160.498,159.4452,160.498,25000.0
2015-03-17 09:35:00,173.76,173.87,173.0,173.7,257100.0,160.4703,160.5719,159.7685,160.4149,257100.0
2015-03-17 09:40:00,173.71,173.89,173.37,173.83,16200.0,160.4242,160.5904,160.1102,160.535,16200.0
2015-03-17 09:45:00,173.83,174.97,173.79,174.45,80000.0,160.535,161.5878,160.498,161.1076,80000.0
2015-03-17 09:50:00,174.36,174.54,173.42,173.56,42600.0,161.0244,161.1907,160.1563,160.2856,42600.0
2015-03-17 09:55:00,173.52,173.64,173.45,173.59,23500.0,160.2487,160.3595,160.184,160.3133,23500.0
2015-03-17 10:00:00,173.63,173.8,173.55,173.71,64300.0,160.3503,160.5073,160.2764,160.4242,64300.0
2015-03-17 10:05:00,173.58,173.6,173.04,173.08,34400.0,160.3041,160.3226,159.8054,159.8423,34400.0
2015-03-17 10:10:00,173.01,173.39,172.93,173.02,13200.0,159.7777,160.1286,159.7038,159.7869,13200.0
2015-03-17 10:15:00,173.03,173.18,172.93,173.09,20100.0,159.7962,159.9347,159.7038,159.8516,20100.0
2015-03-17 10:20:00,173.07,173.1,172.71,173.09,24200.0,159.8331,159.8608,159.5006,159.8516,24200.0
2015-03-17 10:25:00,173.03,173.12,172.98,173.05,22300.0,159.7962,159.8793,159.75,159.8146,22300.0
2015-03-17 10:30:00,173.09,173.16,172.98,173.04,10900.0,159.8516,159.9162,159.75,159.8054,10900.0
2015-03-17 10:35:00,173.03,173.12,172.98,173.12,19700.0,159.7962,159.8793,159.75,159.8793,19700.0
2015-03-17 10:40:00,173.17,173.18,173.0,173.13,9500.0,159.9255,159.9347,159.7685,159.8885,9500.0
2015-03-17 10:45:00,173.13,173.24,173.12,173.18,10800.0,159.8885,159.9901,159.8793,159.9347,10800.0
2015-03-17 10:50:00,173.17,173.17,172.98,173.04,13200.0,159.9255,159.9255,159.75,159.8054,13200.0
2015-03-17 10:55:00,173.04,173.08,172.98,173.08,18600.0,159.8054,159.8423,159.75,159.8423,18600.0
2015-03-17 11:00:00,173.1,173.1,172.97,173.0,38900.0,159.8608,159.8608,159.7408,159.7685,38900.0
2015-03-17 11:05:00,173.0,173.11,172.98,173.11,19700.0,159.7685,159.8701,159.75,159.8701,19700.0
2015-03-17 11:10:00,173.08,173.18,173.02,173.12,11400.0,159.8423,159.9347,159.7869,159.8793,11400.0
2015-03-17 11:15:00,173.09,173.2,173.02,173.18,15300.0,159.8516,159.9532,159.7869,159.9347,15300.0
2015-03-17 11:20:00,173.18,173.19,173.04,173.09,8700.0,159.9347,159.9439,159.8054,159.8516,8700.0
2015-03-17 11:25:00,173.05,173.15,173.04,173.11,9800.0,159.8146,159.907,159.8054,159.8701,9800.0
2015-03-17 11:30:00,173.11,173.2,173.07,173.17,18200.0,159.8701,159.9532,159.8331,159.9255,18200.0
2015-03-17 11:35:00,173.17,173.19,172.95,173.0,30900.0,159.9255,159.9439,159.7223,159.7685,30900.0
2015-03-17 11:40:00,173.04,173.1,172.97,173.07,12700.0,159.8054,159.8608,159.7408,159.8331,12700.0
2015-03-17 11:45:00,173.07,173.19,173.05,173.09,12200.0,159.8331,159.9439,159.8146,159.8516,12200.0
2015-03-17 11:50:00,173.09,173.12,173.04,173.05,9300.0,159.8516,159.8793,159.8054,159.8146,9300.0
2015-03-17 11:55:00,173.04,173.06,172.99,173.06,10800.0,159.8054,159.8239,159.7592,159.8239,10800.0
2015-03-17 12:00:00,173.03,173.05,172.96,173.03,18500.0,159.7962,159.8146,159.7315,159.7962,18500.0
2015-03-17 12:05:00,173.04,173.06,172.99,173.04,10700.0,159.8054,159.8239,159.7592,159.8054,10700.0
2015-03-17 12:10:00,173.01,173.04,172.63,172.84,31700.0,159.7777,159.8054,159.4268,159.6207,31700.0
2015-03-17 12:15:00,172.81,172.88,172.64,172.83,10200.0,159.593,159.6576,159.436,159.6115,10200.0
2015-03-17 12:20:00,172.82,172.96,172.82,172.88,8000.0,159.6022,159.7315,159.6022,159.6576,8000.0
2015-03-17 12:25:00,172.88,173.31,172.88,173.18,4800.0,159.6576,160.0548,159.6576,159.9347,4800.0
2015-03-17 12:30:00,173.18,173.18,173.04,173.11,3500.0,159.9347,159.9347,159.8054,159.8701,3500.0
2015-03-17 12:35:00,173.13,173.17,173.08,173.12,2700.0,159.8885,159.9255,159.8423,159.8793,2700.0
2015-03-17 12:40:00,173.12,173.2,173.03,173.14,5200.0,159.8793,159.9532,159.7962,159.8978,5200.0
2015-03-17 12:45:00,173.07,173.07,172.98,173.03,5200.0,159.8331,159.8331,159.75,159.7962,5200.0
2015-03-17 12:50:00,173.01,173.04,172.89,172.95,6700.0,159.7777,159.8054,159.6669,159.7223,6700.0
2015-03-17 12:55:00,172.92,173.07,172.92,173.06,5900.0,159.6946,159.8331,159.6946,159.8239,5900.0
2015-03-17 13:00:00,173.03,173.07,172.95,173.02,4000.0,159.7962,159.8331,159.7223,159.7869,4000.0
2015-03-17 13:05:00,173.02,173.07,172.98,173.01,7300.0,159.7869,159.8331,159.75,159.7777,7300.0
2015-03-17 13:10:00,173.02,173.11,172.99,173.01,3900.0,159.7869,159.8701,159.7592,159.7777,3900.0
2015-03-17 13:15:00,173.11,173.12,172.94,173.02,5300.0,159.8701,159.8793,159.7131,159.7869,5300.0
2015-03-17 13:20:00,173.0,173.08,172.97,173.0,3300.0,159.7685,159.8423,159.7408,159.7685,3300.0
2015-03-17 13:25:00,172.96,173.05,172.96,173.0,4000.0,159.7315,159.8146,159.7315,159.7685,4000.0
2015-03-17 13:30:00,172.99,173.14,172.98,173.09,4000.0,159.7592,159.8978,159.75,159.8516,4000.0
2015-03-17 13:35:00,173.05,173.07,172.95,173.06,8200.0,159.8146,159.8331,159.7223,159.8239,8200.0
2015-03-17 13:40:00,173.04,173.06,172.95,172.97,2800.0,159.8054,159.8239,159.7223,159.7408,2800.0
2015-03-17 13:45:00,172.99,173.05,172.95,173.0,8200.0,159.7592,159.8146,159.7223,159.7685,8200.0
2015-03-17 13:50:00,172.97,173.17,172.95,173.15,13600.0,159.7408,159.9255,159.7223,159.907,13600.0
2015-03-17 13:55:00,173.17,173.5,173.11,173.49,9100.0,159.9255,160.2302,159.8701,160.221,9100.0
2015-03-17 14:00:00,173.49,173.54,173.3,173.34,13600.0,160.221,160.2672,160.0455,160.0825,13600.0
2015-03-17 14:05:00,173.25,173.41,173.22,173.34,5700.0,159.9993,160.1471,159.9716,160.0825,5700.0
2015-03-17 14:10:00,173.33,173.5,173.33,173.5,4100.0,160.0732,160.2302,160.0732,160.2302,4100.0
2015-03-17 14:15:00,173.48,173.48,173.35,173.42,2500.0,160.2118,160.2118,160.0917,160.1563,2500.0
2015-03-17 14:20:00,173.38,173.42,173.34,173.38,5300.0,160.1194,160.1563,160.0825,160.1194,5300.0
2015-03-17 14:25:00,173.37,173.68,173.36,173.61,15100.0,160.1102,160.3965,160.1009,160.3318,15100.0
2015-03-17 14:30:00,173.63,173.85,173.62,173.73,11600.0,160.3503,160.5535,160.341,160.4426,11600.0
2015-03-17 14:35:00,173.73,173.82,173.69,173.77,4900.0,160.4426,160.5257,160.4057,160.4796,4900.0
2015-03-17 14:40:00,173.78,174.17,173.71,173.93,15300.0,160.4888,160.849,160.4242,160.6273,15300.0
2015-03-17 14:45:00,173.97,174.05,173.9,174.0,17000.0,160.6643,160.7382,160.5996,160.692,17000.0
2015-03-17 14:50:00,173.98,174.14,173.87,174.11,8600.0,160.6735,160.8213,160.5719,160.7936,8600.0
2015-03-17 14:55:00,174.04,174.21,174.04,174.13,8700.0,160.7289,160.8859,160.7289,160.812,8700.0
2015-03-17 15:00:00,174.06,174.07,173.93,174.0,12200.0,160.7474,160.7566,160.6273,160.692,12200.0
2015-03-17 15:05:00,174.01,174.03,173.91,174.01,5600.0,160.7012,160.7197,160.6089,160.7012,5600.0
2015-03-17 15:10:00,174.0,174.25,173.99,174.06,9300.0,160.692,160.9229,160.6827,160.7474,9300.0
2015-03-17 15:15:00,174.07,174.11,173.9,173.97,8100.0,160.7566,160.7936,160.5996,160.6643,8100.0
2015-03-17 15:20:00,173.98,174.06,173.86,174.06,8200.0,160.6735,160.7474,160.5627,160.7474,8200.0
2015-03-17 15:25:00,174.01,174.06,173.98,174.06,7600.0,160.7012,160.7474,160.6735,160.7474,7600.0
2015-03-17 15:30:00,174.03,174.08,173.98,174.01,10700.0,160.7197,160.7659,160.6735,160.7012,10700.0
2015-03-17 15:35:00,174.03,174.03,173.98,174.0,18400.0,160.7197,160.7197,160.6735,160.692,18400.0
2015-03-17 15:40:00,174.0,174.05,173.96,174.04,14300.0,160.692,160.7382,160.655,160.7289,14300.0
2015-03-17 15:45:00,174.02,174.1,173.98,174.0,13600.0,160.7105,160.7843,160.6735,160.692,13600.0
2015-03-17 15:50:00,174.0,174.13,173.96,174.1,19000.0,160.692,160.812,160.655,160.7843,19000.0
2015-03-17 15:55:00,174.09,174.09,173.93,173.96,46200.0,160.7751,160.7751,160.6273,160.655,46200.0
2015-03-18 09:30:00,174.35,174.7,173.7,174.44,13800.0,161.0152,161.3384,160.4149,161.0983,13800.0
2015-03-18 09:35:00,174.34,174.96,174.34,174.88,16000.0,161.006,161.5786,161.006,161.5047,16000.0
2015-03-18 09:40:00,174.77,174.9,174.31,174.84,19500.0,161.4031,161.5231,160.9783,161.4677,19500.0
2015-03-18 09:45:00,174.77,174.96,174.61,174.76,5600.0,161.4031,161.5786,161.2553,161.3939,5600.0
2015-03-18 09:50:00,174.85,174.9,174.64,174.72,8600.0,161.477,161.5231,161.283,161.3569,8600.0
2015-03-18 09:55:00,174.69,174.84,174.01,174.24,9800.0,161.3292,161.4677,160.7012,160.9136,9800.0
2015-03-18 10:00:00,174.23,174.23,173.97,174.0,4800.0,160.9044,160.9044,160.6643,160.692,4800.0
2015-03-18 10:05:00,173.91,174.17,173.83,174.02,15000.0,160.6089,160.849,160.535,160.7105,15000.0
2015-03-18 10:10:00,173.96,174.19,173.94,174.17,8500.0,160.655,160.8674,160.6366,160.849,8500.0
2015-03-18 10:15:00,174.04,174.4,174.0,174.3,5900.0,160.7289,161.0614,160.692,160.969,5900.0
2015-03-18 10:20:00,174.38,174.67,174.31,174.66,5400.0,161.0429,161.3107,160.9783,161.3015,5400.0
2015-03-18 10:25:00,174.68,174.79,174.53,174.58,4600.0,161.32,161.4216,161.1814,161.2276,4600.0
2015-03-18 10:30:00,174.48,174.65,174.41,174.6,6700.0,161.1353,161.2923,161.0706,161.2461,6700.0
2015-03-18 10:35:00,174.63,174.65,174.45,174.56,10700.0,161.2738,161.2923,161.1076,161.2092,10700.0
2015-03-18 10:40:00,174.6,174.66,174.51,174.66,7600.0,161.2461,161.3015,161.163,161.3015,7600.0
2015-03-18 10:45:00,174.66,174.89,174.61,174.75,17800.0,161.3015,161.5139,161.2553,161.3846,17800.0
2015-03-18 10:50:00,174.75,174.9,174.72,174.87,10200.0,161.3846,161.5231,161.3569,161.4954,10200.0
2015-03-18 10:55:00,174.86,174.91,174.82,174.83,4600.0,161.4862,161.5324,161.4493,161.4585,4600.0
2015-03-18 11:00:00,174.8,174.85,174.71,174.8,6700.0,161.4308,161.477,161.3477,161.4308,6700.0
2015-03-18 11:05:00,174.77,174.91,174.76,174.9,5900.0,161.4031,161.5324,161.3939,161.5231,5900.0
2015-03-18 11:10:00,174.83,174.85,174.69,174.76,13200.0,161.4585,161.477,161.3292,161.3939,13200.0
2015-03-18 11:15:00,174.76,174.85,174.72,174.82,9600.0,161.3939,161.477,161.3569,161.4493,9600.0
2015-03-18 11:20:00,174.73,175.0,174.73,174.99,25200.0,161.3661,161.6155,161.3661,161.6063,25200.0
2015-03-18 11:25:00,175.0,175.18,174.86,175.06,6900.0,161.6155,161.7817,161.4862,161.6709,6900.0
2015-03-18 11:30:00,175.11,175.44,175.11,175.44,11600.0,161.7171,162.0218,161.7171,162.0218,11600.0
2015-03-18 11:35:00,175.45,175.5,175.33,175.42,4900.0,162.0311,162.0773,161.9203,162.0034,4900.0
2015-03-18 11:40:00,175.38,175.63,175.36,175.63,5300.0,161.9664,162.1973,161.948,162.1973,5300.0
2015-03-18 11:45:00,175.63,175.64,175.42,175.58,11400.0,162.1973,162.2065,162.0034,162.1511,11400.0
2015-03-18 11:50:00,175.49,175.49,175.35,175.4,4500.0,162.068,162.068,161.9387,161.9849,4500.0
2015-03-18 11:55:00,175.35,175.43,175.32,175.43,4200.0,161.9387,162.0126,161.911,162.0126,4200.0
2015-03-18 12:00:00,175.4,175.64,175.32,175.64,12200.0,161.9849,162.2065,161.911,162.2065,12200.0
2015-03-18 12:05:00,175.6,175.89,175.6,175.77,16600.0,162.1696,162.4374,162.1696,162.3266,16600.0
2015-03-18 12:10:00,175.79,175.79,175.6,175.6,6500.0,162.3451,162.3451,162.1696,162.1696,6500.0
2015-03-18 12:15:00,175.64,175.64,175.42,175.55,5400.0,162.2065,162.2065,162.0034,162.1234,5400.0
2015-03-18 12:20:00,175.55,175.62,175.52,175.58,12300.0,162.1234,162.1881,162.0957,162.1511,12300.0
2015-03-18 12:25:00,175.55,175.56,175.45,175.47,6700.0,162.1234,162.1327,162.0311,162.0496,6700.0
2015-03-18 12:30:00,175.45,175.46,175.4,175.42,8700.0,162.0311,162.0403,161.9849,162.0034,8700.0
2015-03-18 12:35:00,175.4,175.42,175.35,175.35,3500.0,161.9849,162.0034,161.9387,161.9387,3500.0
2015-03-18 12:40:00,175.37,175.41,175.27,175.37,6400.0,161.9572,161.9941,161.8648,161.9572,6400.0
2015-03-18 12:45:00,175.41,175.52,175.4,175.47,14600.0,161.9941,162.0957,161.9849,162.0496,14600.0
2015-03-18 12:50:00,175.49,175.55,175.49,175.53,3100.0,162.068,162.1234,162.068,162.105,3100.0
2015-03-18 12:55:00,175.54,175.54,175.46,175.53,8300.0,162.1142,162.1142,162.0403,162.105,8300.0
2015-03-18 13:00:00,175.53,175.62,175.51,175.62,3200.0,162.105,162.1881,162.0865,162.1881,3200.0
2015-03-18 13:05:00,175.61,175.61,175.46,175.53,3700.0,162.1788,162.1788,162.0403,162.105,3700.0
2015-03-18 13:10:00,175.46,175.57,175.46,175.55,6000.0,162.0403,162.1419,162.0403,162.1234,6000.0
2015-03-18 13:15:00,175.52,175.61,175.5,175.51,5100.0,162.0957,162.1788,162.0773,162.0865,5100.0
2015-03-18 13:20:00,175.53,175.57,175.41,175.49,32400.0,162.105,162.1419,161.9941,162.068,32400.0
2015-03-18 13:25:00,175.49,175.56,175.47,175.55,133900.0,162.068,162.1327,162.0496,162.1234,133900.0
2015-03-18 13:30:00,175.56,175.56,175.48,175.53,6100.0,162.1327,162.1327,162.0588,162.105,6100.0
2015-03-18 13:35:00,175.53,175.58,175.45,175.56,22500.0,162.105,162.1511,162.0311,162.1327,22500.0
2015-03-18 13:40:00,175.56,175.57,175.47,175.5,9200.0,162.1327,162.1419,162.0496,162.0773,9200.0
2015-03-18 13:45:00,175.52,175.82,175.49,175.82,8800.0,162.0957,162.3728,162.068,162.3728,8800.0
2015-03-18 13:50:00,175.83,175.99,175.72,175.94,7400.0,162.382,162.5298,162.2804,162.4836,7400.0
2015-03-18 13:55:00,175.96,176.22,175.83,176.21,11200.0,162.5021,162.7422,162.382,162.733,11200.0
2015-03-18 14:00:00,176.3,177.79,176.16,177.18,23100.0,162.8161,164.1921,162.6868,163.6288,23100.0
2015-03-18 14:05:00,177.17,177.97,177.09,177.67,11600.0,163.6195,164.3583,163.5456,164.0813,11600.0
2015-03-18 14:10:00,177.66,178.23,177.62,178.21,24400.0,164.0721,164.5985,164.0351,164.58,24400.0
2015-03-18 14:15:00,178.24,178.37,178.02,178.13,7500.0,164.6077,164.7278,164.4045,164.5061,7500.0
2015-03-18 14:20:00,178.05,178.05,177.59,177.64,16900.0,164.4322,164.4322,164.0074,164.0536,16900.0
2015-03-18 14:25:00,177.61,177.94,177.29,177.83,38900.0,164.0259,164.3306,163.7304,164.2291,38900.0
2015-03-18 14:30:00,177.82,178.49,177.82,178.22,23000.0,164.2198,164.8386,164.2198,164.5892,23000.0
2015-03-18 14:35:00,178.19,178.99,178.19,178.8,145300.0,164.5615,165.3003,164.5615,165.1249,145300.0
2015-03-18 14:40:00,178.77,179.18,178.71,178.96,20100.0,165.0972,165.4758,165.0417,165.2726,20100.0
2015-03-18 14:45:00,178.96,178.96,178.46,178.65,40100.0,165.2726,165.2726,164.8109,164.9863,40100.0
2015-03-18 14:50:00,178.66,178.82,178.56,178.75,18600.0,164.9956,165.1433,164.9032,165.0787,18600.0
2015-03-18 14:55:00,178.73,178.89,178.56,178.68,17100.0,165.0602,165.208,164.9032,165.014,17100.0
2015-03-18 15:00:00,178.69,179.33,178.6,179.32,25300.0,165.0233,165.6143,164.9402,165.6051,25300.0
2015-03-18 15:05:00,179.28,179.31,178.88,178.9,12500.0,165.5682,165.5959,165.1987,165.2172,12500.0
2015-03-18 15:10:00,178.88,179.21,178.87,179.02,25200.0,165.1987,165.5035,165.1895,165.328,25200.0
2015-03-18 15:15:00,179.02,179.56,179.0,179.41,31600.0,165.328,165.8267,165.3096,165.6882,31600.0
2015-03-18 15:20:00,179.43,179.43,179.13,179.17,19700.0,165.7067,165.7067,165.4296,165.4666,19700.0
2015-03-18 15:25:00,179.11,179.19,178.66,178.66,30200.0,165.4112,165.485,164.9956,164.9956,30200.0
2015-03-18 15:30:00,178.67,179.18,178.66,179.0,52500.0,165.0048,165.4758,164.9956,165.3096,52500.0
2015-03-18 15:35:00,179.0,179.03,178.56,178.66,37400.0,165.3096,165.3373,164.9032,164.9956,37400.0
2015-03-18 15:40:00,178.61,178.9,178.46,178.8,44900.0,164.9494,165.2172,164.8109,165.1249,44900.0
2015-03-18 15:45:00,178.78,178.8,178.47,178.47,62600.0,165.1064,165.1249,164.8201,164.8201,62600.0
2015-03-18 15:50:00,178.44,178.77,178.39,178.56,54300.0,164.7924,165.0972,164.7462,164.9032,54300.0
2015-03-18 15:55:00,178.58,178.72,178.47,178.63,97200.0,164.9217,165.051,164.8201,164.9679,97200.0
2015-03-19 09:30:00,178.58,179.62,178.28,178.62,21600.0,164.9217,165.8821,164.6446,164.9586,21600.0
2015-03-19 09:35:00,178.61,179.36,178.5,179.06,8700.0,164.9494,165.642,164.8478,165.365,8700.0
2015-03-19 09:40:00,179.07,179.45,178.96,179.12,17900.0,165.3742,165.7251,165.2726,165.4204,17900.0
2015-03-19 09:45:00,179.15,179.5,178.98,179.45,32800.0,165.4481,165.7713,165.2911,165.7251,32800.0
2015-03-19 09:50:00,179.45,179.49,179.12,179.44,26600.0,165.7251,165.7621,165.4204,165.7159,26600.0
2015-03-19 09:55:00,179.33,179.48,179.31,179.41,8100.0,165.6143,165.7529,165.5959,165.6882,8100.0
2015-03-19 10:00:00,179.43,180.45,179.36,180.18,27000.0,165.7067,166.6487,165.642,166.3993,27000.0
2015-03-19 10:05:00,180.2,180.24,179.92,180.11,12300.0,166.4178,166.4547,166.1592,166.3347,12300.0
2015-03-19 10:10:00,180.15,180.45,179.96,180.24,7200.0,166.3716,166.6487,166.1961,166.4547,7200.0
2015-03-19 10:15:00,180.3,180.5,180.01,180.5,10700.0,166.5101,166.6948,166.2423,166.6948,10700.0
2015-03-19 10:20:00,180.42,180.62,180.35,180.43,11300.0,166.621,166.8057,166.5563,166.6302,11300.0
2015-03-19 10:25:00,180.44,180.64,180.41,180.48,6200.0,166.6394,166.8241,166.6117,166.6764,6200.0
2015-03-19 10:30:00,180.47,180.49,180.05,180.15,9100.0,166.6671,166.6856,166.2793,166.3716,9100.0
2015-03-19 10:35:00,180.06,180.13,179.89,180.0,31600.0,166.2885,166.3531,166.1315,166.2331,31600.0
2015-03-19 10:40:00,180.0,180.3,179.91,180.13,13100.0,166.2331,166.5101,166.15,166.3531,13100.0
2015-03-19 10:45:00,180.18,180.32,179.97,179.98,9200.0,166.3993,166.5286,166.2054,166.2146,9200.0
2015-03-19 10:50:00,180.0,180.12,179.92,180.03,23300.0,166.2331,166.3439,166.1592,166.2608,23300.0
2015-03-19 10:55:00,179.97,180.07,179.94,180.07,13500.0,166.2054,166.2977,166.1777,166.2977,13500.0
2015-03-19 11:00:00,180.08,180.1,180.0,180.02,30400.0,166.307,166.3254,166.2331,166.2516,30400.0
2015-03-19 11:05:00,180.02,180.08,179.98,180.0,8600.0,166.2516,166.307,166.2146,166.2331,8600.0
2015-03-19 11:10:00,180.0,180.15,179.97,180.03,11500.0,166.2331,166.3716,166.2054,166.2608,11500.0
2015-03-19 11:15:00,180.03,180.1,180.0,180.09,9600.0,166.2608,166.3254,166.2331,166.3162,9600.0
2015-03-19 11:20:00,180.09,180.11,180.03,180.07,6600.0,166.3162,166.3347,166.2608,166.2977,6600.0
2015-03-19 11:25:00,180.08,180.11,180.02,180.07,10900.0,166.307,166.3347,166.2516,166.2977,10900.0
2015-03-19 11:30:00,180.05,180.13,179.98,180.09,31400.0,166.2793,166.3531,166.2146,166.3162,31400.0
2015-03-19 11:35:00,180.14,180.14,180.01,180.12,10700.0,166.3624,166.3624,166.2423,166.3439,10700.0
2015-03-19 11:40:00,180.12,180.19,180.01,180.05,6800.0,166.3439,166.4086,166.2423,166.2793,6800.0
2015-03-19 11:45:00,180.03,180.39,180.03,180.31,8500.0,166.2608,166.5933,166.2608,166.5194,8500.0
2015-03-19 11:50:00,180.32,180.36,180.2,180.25,7100.0,166.5286,166.5656,166.4178,166.464,7100.0
2015-03-19 11:55:00,180.26,180.55,180.22,180.46,12400.0,166.4732,166.741,166.4363,166.6579,12400.0
2015-03-19 12:00:00,180.46,180.79,180.46,180.74,15400.0,166.6579,166.9627,166.6579,166.9165,15400.0
2015-03-19 12:05:00,180.72,180.92,180.72,180.81,5700.0,166.898,167.0827,166.898,166.9811,5700.0
2015-03-19 12:10:00,180.75,180.75,180.4,180.4,4400.0,166.9257,166.9257,166.6025,166.6025,4400.0
2015-03-19 12:15:00,180.42,180.44,180.21,180.43,23100.0,166.621,166.6394,166.427,166.6302,23100.0
2015-03-19 12:20:00,180.42,180.47,180.25,180.38,8900.0,166.621,166.6671,166.464,166.584,8900.0
2015-03-19 12:25:00,180.41,180.72,180.38,180.61,8800.0,166.6117,166.898,166.584,166.7964,8800.0
2015-03-19 12:30:00,180.57,180.58,180.46,180.5,8900.0,166.7595,166.7687,166.6579,166.6948,8900.0
2015-03-19 12:35:00,180.47,180.55,180.46,180.55,9800.0,166.6671,166.741,166.6579,166.741,9800.0
2015-03-19 12:40:00,180.55,181.09,180.53,180.99,20300.0,166.741,167.2397,166.7225,167.1474,20300.0
2015-03-19 12:45:00,181.0,181.21,180.98,181.18,17700.0,167.1566,167.3505,167.1381,167.3228,17700.0
2015-03-19 12:50:00,181.17,181.35,181.02,181.33,21100.0,167.3136,167.4798,167.1751,167.4614,21100.0
2015-03-19 12:55:00,181.32,181.39,181.32,181.37,10400.0,167.4521,167.5168,167.4521,167.4983,10400.0
2015-03-19 13:00:00,181.36,181.78,181.35,181.68,20300.0,167.4891,167.8769,167.4798,167.7846,20300.0
2015-03-19 13:05:00,181.67,181.87,181.63,181.83,14100.0,167.7754,167.9601,167.7384,167.9231,14100.0
2015-03-19 13:10:00,181.84,181.87,181.67,181.67,15000.0,167.9324,167.9601,167.7754,167.7754,15000.0
2015-03-19 13:15:00,181.69,182.11,181.66,182.11,19700.0,167.7938,168.1817,167.7661,168.1817,19700.0
2015-03-19 13:20:00,182.08,182.16,181.95,182.14,6300.0,168.154,168.2279,168.0339,168.2094,6300.0
2015-03-19 13:25:00,182.11,182.34,182.11,182.14,16500.0,168.1817,168.3941,168.1817,168.2094,16500.0
2015-03-19 13:30:00,182.07,182.07,181.67,181.82,19200.0,168.1448,168.1448,167.7754,167.9139,19200.0
2015-03-19 13:35:00,181.87,181.88,181.71,181.82,14400.0,167.9601,167.9693,167.8123,167.9139,14400.0
2015-03-19 13:40:00,181.82,182.08,181.78,181.87,15900.0,167.9139,168.154,167.8769,167.9601,15900.0
2015-03-19 13:45:00,181.83,181.93,181.75,181.86,8800.0,167.9231,168.0155,167.8492,167.9508,8800.0
2015-03-19 13:50:00,181.82,181.92,181.68,181.84,9100.0,167.9139,168.0062,167.7846,167.9324,9100.0
2015-03-19 13:55:00,181.85,181.9,181.66,181.88,12000.0,167.9416,167.9878,167.7661,167.9693,12000.0
2015-03-19 14:00:00,181.91,182.17,181.88,182.13,18000.0,167.997,168.2371,167.9693,168.2002,18000.0
2015-03-19 14:05:00,182.14,182.3,182.12,182.3,10500.0,168.2094,168.3572,168.1909,168.3572,10500.0
2015-03-19 14:10:00,182.3,182.55,182.3,182.52,24600.0,168.3572,168.5881,168.3572,168.5603,24600.0
2015-03-19 14:15:00,182.55,182.56,182.46,182.5,16100.0,168.5881,168.5973,168.5049,168.5419,16100.0
2015-03-19 14:20:00,182.5,182.68,182.49,182.64,16500.0,168.5419,168.7081,168.5326,168.6712,16500.0
2015-03-19 14:25:00,182.67,182.97,182.64,182.87,25900.0,168.6989,168.9759,168.6712,168.8836,25900.0
2015-03-19 14:30:00,182.87,182.89,182.61,182.61,18000.0,168.8836,168.902,168.6435,168.6435,18000.0
2015-03-19 14:35:00,182.57,182.57,181.75,181.88,19600.0,168.6065,168.6065,167.8492,167.9693,19600.0
2015-03-19 14:40:00,181.94,181.98,181.8,181.81,9800.0,168.0247,168.0616,167.8954,167.9047,9800.0
2015-03-19 14:45:00,181.81,181.85,181.74,181.74,7700.0,167.9047,167.9416,167.84,167.84,7700.0
2015-03-19 14:50:00,181.72,181.84,181.72,181.74,19700.0,167.8215,167.9324,167.8215,167.84,19700.0
2015-03-19 14:55:00,181.75,181.93,181.74,181.9,10300.0,167.8492,168.0155,167.84,167.9878,10300.0
2015-03-19 15:00:00,181.85,181.87,181.61,181.68,14100.0,167.9416,167.9601,167.7199,167.7846,14100.0
2015-03-19 15:05:00,181.69,181.69,181.34,181.54,25900.0,167.7938,167.7938,167.4706,167.6553,25900.0
2015-03-19 15:10:00,181.53,181.53,181.17,181.26,20300.0,167.6461,167.6461,167.3136,167.3967,20300.0
2015-03-19 15:15:00,181.27,181.34,181.09,181.22,20500.0,167.406,167.4706,167.2397,167.3598,20500.0
2015-03-19 15:20:00,181.2,181.22,181.08,181.15,10700.0,167.3413,167.3598,167.2305,167.2951,10700.0
2015-03-19 15:25:00,181.15,181.29,181.02,181.2,21900.0,167.2951,167.4244,167.1751,167.3413,21900.0
2015-03-19 15:30:00,181.2,181.39,181.04,181.34,23500.0,167.3413,167.5168,167.1935,167.4706,23500.0
2015-03-19 15:35:00,181.37,181.37,181.13,181.18,10000.0,167.4983,167.4983,167.2767,167.3228,10000.0
2015-03-19 15:40:00,181.2,181.2,181.0,181.12,32800.0,167.3413,167.3413,167.1566,167.2674,32800.0
2015-03-19 15:45:00,181.12,181.58,181.06,181.56,34200.0,167.2674,167.6922,167.212,167.6738,34200.0
2015-03-19 15:50:00,181.54,181.55,180.88,180.98,93300.0,167.6553,167.6645,167.0458,167.1381,93300.0
2015-03-19 15:55:00,180.97,181.03,180.85,180.96,118000.0,167.1289,167.1843,167.0181,167.1197,118000.0
2015-03-20 09:30:00,182.31,182.59,181.13,181.22,152500.0,168.3664,168.625,167.2767,167.3598,152500.0
2015-03-20 09:35:00,181.48,181.54,181.01,181.08,7200.0,167.5999,167.6553,167.1658,167.2305,7200.0
2015-03-20 09:40:00,181.0,181.22,180.11,180.68,32400.0,167.1566,167.3598,166.3347,166.8611,32400.0
2015-03-20 09:45:00,180.66,181.62,180.65,181.5,6700.0,166.8426,167.7292,166.8334,167.6184,6700.0
2015-03-20 09:50:00,181.56,181.8,181.27,181.66,6800.0,167.6738,167.8954,167.406,167.7661,6800.0
2015-03-20 09:55:00,181.79,181.8,180.93,181.0,17200.0,167.8862,167.8954,167.092,167.1566,17200.0
2015-03-20 10:00:00,181.07,181.55,181.07,181.3,4000.0,167.2212,167.6645,167.2212,167.4337,4000.0
2015-03-20 10:05:00,181.4,181.52,181.04,181.23,52900.0,167.526,167.6368,167.1935,167.369,52900.0
2015-03-20 10:10:00,181.24,181.25,180.76,180.76,11600.0,167.3782,167.3875,166.935,166.935,11600.0
2015-03-20 10:15:00,180.8,180.9,180.68,180.77,5100.0,166.9719,167.0642,166.8611,166.9442,5100.0
2015-03-20 10:20:00,180.8,180.84,180.68,180.78,20000.0,166.9719,167.0088,166.8611,166.9534,20000.0
2015-03-20 10:25:00,180.78,180.81,180.43,180.54,8100.0,166.9534,166.9811,166.6302,166.7318,8100.0
2015-03-20 10:30:00,180.54,180.54,180.08,180.29,16400.0,166.7318,166.7318,166.307,166.5009,16400.0
2015-03-20 10:35:00,180.29,180.62,180.29,180.54,8700.0,166.5009,166.8057,166.5009,166.7318,8700.0
2015-03-20 10:40:00,180.54,180.62,180.46,180.55,10100.0,166.7318,166.8057,166.6579,166.741,10100.0
2015-03-20 10:45:00,180.58,180.59,180.45,180.56,8500.0,166.7687,166.778,166.6487,166.7503,8500.0
2015-03-20 10:50:00,180.59,180.68,180.51,180.64,10900.0,166.778,166.8611,166.7041,166.8241,10900.0
2015-03-20 10:55:00,180.61,180.68,180.51,180.67,6100.0,166.7964,166.8611,166.7041,166.8518,6100.0
2015-03-20 11:00:00,180.71,180.9,180.67,180.89,5300.0,166.8888,167.0642,166.8518,167.055,5300.0
2015-03-20 11:05:00,180.88,180.92,180.69,180.83,6200.0,167.0458,167.0827,166.8703,166.9996,6200.0
2015-03-20 11:10:00,180.76,181.0,180.72,181.0,5000.0,166.935,167.1566,166.898,167.1566,5000.0
2015-03-20 11:15:00,181.01,181.36,181.01,181.36,5100.0,167.1658,167.4891,167.1658,167.4891,5100.0
2015-03-20 11:20:00,181.25,181.8,181.24,181.73,18300.0,167.3875,167.8954,167.3782,167.8308,18300.0
2015-03-20 11:25:00,181.7,182.14,181.66,182.08,13700.0,167.8031,168.2094,167.7661,168.154,13700.0
2015-03-20 11:30:00,182.09,182.24,181.95,181.95,13600.0,168.1632,168.3018,168.0339,168.0339,13600.0
2015-03-20 11:35:00,181.99,182.22,181.96,182.22,15500.0,168.0709,168.2833,168.0432,168.2833,15500.0
2015-03-20 11:40:00,182.23,182.24,181.91,181.99,11800.0,168.2925,168.3018,167.997,168.0709,11800.0
2015-03-20 11:45:00,181.99,182.01,181.84,182.01,18400.0,168.0709,168.0894,167.9324,168.0894,18400.0
2015-03-20 11:50:00,182.0,182.05,181.69,181.69,6300.0,168.0801,168.1263,167.7938,167.7938,6300.0
2015-03-20 11:55:00,181.65,182.01,181.5,181.98,22800.0,167.7569,168.0894,167.6184,168.0616,22800.0
2015-03-20 12:00:00,181.98,182.11,181.97,182.0,5800.0,168.0616,168.1817,168.0524,168.0801,5800.0
2015-03-20 12:05:00,181.99,182.09,181.97,182.01,5300.0,168.0709,168.1632,168.0524,168.0894,5300.0
2015-03-20 12:10:00,182.0,182.06,181.93,182.03,8700.0,168.0801,168.1355,168.0155,168.1078,8700.0
2015-03-20 12:15:00,182.01,182.16,182.01,182.11,4500.0,168.0894,168.2279,168.0894,168.1817,4500.0
2015-03-20 12:20:00,182.07,182.14,182.01,182.07,6900.0,168.1448,168.2094,168.0894,168.1448,6900.0
2015-03-20 12:25:00,182.05,182.1,182.01,182.07,12400.0,168.1263,168.1725,168.0894,168.1448,12400.0
2015-03-20 12:30:00,182.07,182.18,182.01,182.01,16900.0,168.1448,168.2464,168.0894,168.0894,16900.0
2015-03-20 12:35:00,182.01,182.05,182.01,182.01,7800.0,168.0894,168.1263,168.0894,168.0894,7800.0
2015-03-20 12:40:00,182.01,182.13,181.94,182.07,10000.0,168.0894,168.2002,168.0247,168.1448,10000.0
2015-03-20 12:45:00,182.02,182.05,181.94,182.05,1500.0,168.0986,168.1263,168.0247,168.1263,1500.0
2015-03-20 12:50:00,182.0,182.31,181.99,182.28,4000.0,168.0801,168.3664,168.0709,168.3387,4000.0
2015-03-20 12:55:00,182.28,182.45,182.27,182.27,14600.0,168.3387,168.4957,168.3295,168.3295,14600.0
2015-03-20 13:00:00,182.28,182.5,182.28,182.46,6400.0,168.3387,168.5419,168.3387,168.5049,6400.0
2015-03-20 13:05:00,182.33,182.75,182.3,182.75,17200.0,168.3849,168.7728,168.3572,168.7728,17200.0
2015-03-20 13:10:00,182.73,182.73,182.51,182.61,9100.0,168.7543,168.7543,168.5511,168.6435,9100.0
2015-03-20 13:15:00,182.56,182.6,182.45,182.57,7400.0,168.5973,168.6342,168.4957,168.6065,7400.0
2015-03-20 13:20:00,182.59,182.82,182.59,182.71,11100.0,168.625,168.8374,168.625,168.7358,11100.0
2015-03-20 13:25:00,182.73,182.73,182.52,182.58,6000.0,168.7543,168.7543,168.5603,168.6158,6000.0
2015-03-20 13:30:00,182.59,182.72,182.59,182.66,5700.0,168.625,168.7451,168.625,168.6896,5700.0
2015-03-20 13:35:00,182.66,182.66,182.14,182.14,6300.0,168.6896,168.6896,168.2094,168.2094,6300.0
2015-03-20 13:40:00,182.13,182.22,181.85,182.22,7300.0,168.2002,168.2833,167.9416,168.2833,7300.0
2015-03-20 13:45:00,182.21,182.59,182.21,182.55,16700.0,168.2741,168.625,168.2741,168.5881,16700.0
2015-03-20 13:50:00,182.54,182.58,182.44,182.53,14700.0,168.5788,168.6158,168.4865,168.5696,14700.0
2015-03-20 13:55:00,182.51,182.54,182.47,182.5,11100.0,168.5511,168.5788,168.5142,168.5419,11100.0
2015-03-20 14:00:00,182.5,182.57,182.48,182.5,7900.0,168.5419,168.6065,168.5234,168.5419,7900.0
2015-03-20 14:05:00,182.5,182.57,182.3,182.52,11200.0,168.5419,168.6065,168.3572,168.5603,11200.0
2015-03-20 14:10:00,182.51,182.55,182.45,182.5,12400.0,168.5511,168.5881,168.4957,168.5419,12400.0
2015-03-20 14:15:00,182.5,182.51,182.18,182.25,29800.0,168.5419,168.5511,168.2464,168.311,29800.0
2015-03-20 14:20:00,182.23,182.4,182.23,182.39,10600.0,168.2925,168.4495,168.2925,168.4403,10600.0
2015-03-20 14:25:00,182.39,182.39,182.26,182.3,5900.0,168.4403,168.4403,168.3202,168.3572,5900.0
2015-03-20 14:30:00,182.33,182.36,182.04,182.14,7100.0,168.3849,168.4126,168.1171,168.2094,7100.0
2015-03-20 14:35:00,182.14,182.5,182.07,182.27,23600.0,168.2094,168.5419,168.1448,168.3295,23600.0
2015-03-20 14:40:00,182.26,182.26,181.94,181.97,2600.0,168.3202,168.3202,168.0247,168.0524,2600.0
2015-03-20 14:45:00,181.97,182.02,181.66,181.66,5600.0,168.0524,168.0986,167.7661,167.7661,5600.0
2015-03-20 14:50:00,181.65,181.65,181.52,181.58,7800.0,167.7569,167.7569,167.6368,167.6922,7800.0
2015-03-20 14:55:00,181.63,181.82,181.58,181.8,6000.0,167.7384,167.9139,167.6922,167.8954,6000.0
2015-03-20 15:00:00,181.86,182.31,181.84,182.21,9600.0,167.9508,168.3664,167.9324,168.2741,9600.0
2015-03-20 15:05:00,182.21,182.28,182.16,182.26,7200.0,168.2741,168.3387,168.2279,168.3202,7200.0
2015-03-20 15:10:00,182.27,182.28,182.01,182.05,7600.0,168.3295,168.3387,168.0894,168.1263,7600.0
2015-03-20 15:15:00,182.05,182.12,182.01,182.1,22200.0,168.1263,168.1909,168.0894,168.1725,22200.0
2015-03-20 15:20:00,182.05,182.17,181.84,182.12,33200.0,168.1263,168.2371,167.9324,168.1909,33200.0
2015-03-20 15:25:00,182.05,182.13,181.97,182.05,16300.0,168.1263,168.2002,168.0524,168.1263,16300.0
2015-03-20 15:30:00,182.04,182.35,182.01,182.35,19900.0,168.1171,168.4033,168.0894,168.4033,19900.0
2015-03-20 15:35:00,182.33,182.53,182.3,182.52,34300.0,168.3849,168.5696,168.3572,168.5603,34300.0
2015-03-20 15:40:00,182.48,182.81,182.48,182.81,22300.0,168.5234,168.8282,168.5234,168.8282,22300.0
2015-03-20 15:45:00,182.79,182.79,182.3,182.37,72000.0,168.8097,168.8097,168.3572,168.4218,72000.0
2015-03-20 15:50:00,182.38,182.58,182.37,182.52,76800.0,168.4311,168.6158,168.4218,168.5603,76800.0
2015-03-20 15:55:00,182.53,183.01,182.52,182.85,196400.0,168.5696,169.0129,168.5603,168.8651,196400.0
2015-03-23 09:30:00,182.79,182.82,182.02,182.15,18200.0,168.8097,168.8374,168.0986,168.2186,18200.0
2015-03-23 09:35:00,182.16,182.2,181.66,181.71,13400.0,168.2279,168.2648,167.7661,167.8123,13400.0
2015-03-23 09:40:00,181.87,182.2,181.81,181.95,8500.0,167.9601,168.2648,167.9047,168.0339,8500.0
2015-03-23 09:45:00,181.86,181.88,181.37,181.79,9400.0,167.9508,167.9693,167.4983,167.8862,9400.0
2015-03-23 09:50:00,181.8,182.41,181.76,182.41,14200.0,167.8954,168.4588,167.8585,168.4588,14200.0
2015-03-23 09:55:00,182.54,182.54,181.96,182.3,7300.0,168.5788,168.5788,168.0432,168.3572,7300.0
2015-03-23 10:00:00,182.33,182.63,182.3,182.52,7000.0,168.3849,168.6619,168.3572,168.5603,7000.0
2015-03-23 10:05:00,182.56,182.74,182.5,182.7,5700.0,168.5973,168.7635,168.5419,168.7266,5700.0
2015-03-23 10:10:00,182.77,183.05,182.77,182.86,6500.0,168.7912,169.0498,168.7912,168.8743,6500.0
2015-03-23 10:15:00,182.91,182.98,182.73,182.8,8400.0,168.9205,168.9852,168.7543,168.8189,8400.0
2015-03-23 10:20:00,182.8,182.82,182.48,182.5,13300.0,168.8189,168.8374,168.5234,168.5419,13300.0
2015-03-23 10:25:00,182.49,182.53,182.24,182.24,4000.0,168.5326,168.5696,168.3018,168.3018,4000.0
2015-03-23 10:30:00,182.21,182.21,181.9,181.99,7100.0,168.2741,168.2741,167.9878,168.0709,7100.0
2015-03-23 10:35:00,181.97,182.03,181.87,181.91,7300.0,168.0524,168.1078,167.9601,167.997,7300.0
2015-03-23 10:40:00,181.92,181.93,181.75,181.75,6700.0,168.0062,168.0155,167.8492,167.8492,6700.0
2015-03-23 10:45:00,181.75,181.83,181.64,181.76,8500.0,167.8492,167.9231,167.7477,167.8585,8500.0
2015-03-23 10:50:00,181.76,182.28,181.75,182.25,6700.0,167.8585,168.3387,167.8492,168.311,6700.0
2015-03-23 10:55:00,182.24,182.26,182.03,182.1,7000.0,168.3018,168.3202,168.1078,168.1725,7000.0
2015-03-23 11:00:00,182.16,182.24,182.07,182.19,3500.0,168.2279,168.3018,168.1448,168.2556,3500.0
2015-03-23 11:05:00,182.14,182.25,182.11,182.17,3300.0,168.2094,168.311,168.1817,168.2371,3300.0
2015-03-23 11:10:00,182.2,182.34,182.05,182.34,4500.0,168.2648,168.3941,168.1263,168.3941,4500.0
2015-03-23 11:15:00,182.32,182.45,182.26,182.37,3600.0,168.3756,168.4957,168.3202,168.4218,3600.0
2015-03-23 11:20:00,182.38,182.63,182.33,182.6,4400.0,168.4311,168.6619,168.3849,168.6342,4400.0
2015-03-23 11:25:00,182.56,182.6,182.41,182.41,4500.0,168.5973,168.6342,168.4588,168.4588,4500.0
2015-03-23 11:30:00,182.43,182.49,182.34,182.41,3800.0,168.4772,168.5326,168.3941,168.4588,3800.0
2015-03-23 11:35:00,182.39,182.4,182.27,182.37,8500.0,168.4403,168.4495,168.3295,168.4218,8500.0
2015-03-23 11:40:00,182.34,182.34,181.83,181.92,7700.0,168.3941,168.3941,167.9231,168.0062,7700.0
2015-03-23 11:45:00,181.76,181.92,181.74,181.78,12600.0,167.8585,168.0062,167.84,167.8769,12600.0
2015-03-23 11:50:00,181.85,181.94,181.75,181.94,6900.0,167.9416,168.0247,167.8492,168.0247,6900.0
2015-03-23 11:55:00,181.97,182.15,181.91,182.03,4300.0,168.0524,168.2186,167.997,168.1078,4300.0
2015-03-23 12:00:00,182.03,182.03,181.8,181.88,6000.0,168.1078,168.1078,167.8954,167.9693,6000.0
2015-03-23 12:05:00,181.91,181.95,181.84,181.9,9900.0,167.997,168.0339,167.9324,167.9878,9900.0
2015-03-23 12:10:00,181.85,181.93,181.85,181.9,7500.0,167.9416,168.0155,167.9416,167.9878,7500.0
2015-03-23 12:15:00,181.9,181.9,181.74,181.83,7300.0,167.9878,167.9878,167.84,167.9231,7300.0
2015-03-23 12:20:00,181.79,181.93,181.77,181.89,8100.0,167.8862,168.0155,167.8677,167.9785,8100.0
2015-03-23 12:25:00,181.88,182.06,181.88,182.04,6500.0,167.9693,168.1355,167.9693,168.1171,6500.0
2015-03-23 12:30:00,182.05,182.27,182.05,182.26,2100.0,168.1263,168.3295,168.1263,168.3202,2100.0
2015-03-23 12:35:00,182.25,182.26,182.09,182.14,3800.0,168.311,168.3202,168.1632,168.2094,3800.0
2015-03-23 12:40:00,182.19,182.19,182.0,182.06,6200.0,168.2556,168.2556,168.0801,168.1355,6200.0
2015-03-23 12:45:00,182.05,182.18,182.01,182.13,5900.0,168.1263,168.2464,168.0894,168.2002,5900.0
2015-03-23 12:50:00,182.21,182.21,181.95,182.0,6500.0,168.2741,168.2741,168.0339,168.0801,6500.0
2015-03-23 12:55:00,182.0,182.18,182.0,182.14,11800.0,168.0801,168.2464,168.0801,168.2094,11800.0
2015-03-23 13:00:00,182.1,182.18,182.03,182.06,3100.0,168.1725,168.2464,168.1078,168.1355,3100.0
2015-03-23 13:05:00,182.06,182.22,182.02,182.06,11500.0,168.1355,168.2833,168.0986,168.1355,11500.0
2015-03-23 13:10:00,182.07,182.15,182.06,182.15,2100.0,168.1448,168.2186,168.1355,168.2186,2100.0
2015-03-23 13:15:00,182.1,182.17,182.08,182.15,1900.0,168.1725,168.2371,168.154,168.2186,1900.0
2015-03-23 13:20:00,182.22,182.22,182.07,182.09,2200.0,168.2833,168.2833,168.1448,168.1632,2200.0
2015-03-23 13:25:00,182.17,182.17,182.09,182.14,4400.0,168.2371,168.2371,168.1632,168.2094,4400.0
2015-03-23 13:30:00,182.12,182.21,182.09,182.2,8400.0,168.1909,168.2741,168.1632,168.2648,8400.0
2015-03-23 13:35:00,182.21,182.27,182.18,182.27,3600.0,168.2741,168.3295,168.2464,168.3295,3600.0
2015-03-23 13:40:00,182.25,182.29,182.24,182.27,4300.0,168.311,168.3479,168.3018,168.3295,4300.0
2015-03-23 13:45:00,182.27,182.3,182.13,182.15,5700.0,168.3295,168.3572,168.2002,168.2186,5700.0
2015-03-23 13:50:00,182.13,182.24,182.13,182.15,5400.0,168.2002,168.3018,168.2002,168.2186,5400.0
2015-03-23 13:55:00,182.15,182.33,182.14,182.24,4400.0,168.2186,168.3849,168.2094,168.3018,4400.0
2015-03-23 14:00:00,182.23,182.24,182.07,182.21,9700.0,168.2925,168.3018,168.1448,168.2741,9700.0
2015-03-23 14:05:00,182.22,182.22,182.1,182.17,3600.0,168.2833,168.2833,168.1725,168.2371,3600.0
2015-03-23 14:10:00,182.22,182.25,182.11,182.13,3700.0,168.2833,168.311,168.1817,168.2002,3700.0
2015-03-23 14:15:00,182.13,182.32,182.12,182.32,9700.0,168.2002,168.3756,168.1909,168.3756,9700.0
2015-03-23 14:20:00,182.27,182.69,182.27,182.53,16000.0,168.3295,168.7173,168.3295,168.5696,16000.0
2015-03-23 14:25:00,182.45,182.5,182.23,182.23,3900.0,168.4957,168.5419,168.2925,168.2925,3900.0
2015-03-23 14:30:00,182.26,182.28,182.17,182.24,4300.0,168.3202,168.3387,168.2371,168.3018,4300.0
2015-03-23 14:35:00,182.21,182.28,182.16,182.28,7300.0,168.2741,168.3387,168.2279,168.3387,7300.0
2015-03-23 14:40:00,182.29,182.38,182.27,182.33,4500.0,168.3479,168.4311,168.3295,168.3849,4500.0
2015-03-23 14:45:00,182.36,182.37,182.21,182.21,6600.0,168.4126,168.4218,168.2741,168.2741,6600.0
2015-03-23 14:50:00,182.21,182.22,182.14,182.19,8900.0,168.2741,168.2833,168.2094,168.2556,8900.0
2015-03-23 14:55:00,182.19,182.22,182.16,182.19,7400.0,168.2556,168.2833,168.2279,168.2556,7400.0
2015-03-23 15:00:00,182.17,182.24,182.13,182.22,10000.0,168.2371,168.3018,168.2002,168.2833,10000.0
2015-03-23 15:05:00,182.21,182.29,182.16,182.18,13200.0,168.2741,168.3479,168.2279,168.2464,13200.0
2015-03-23 15:10:00,182.17,182.21,182.08,182.21,38300.0,168.2371,168.2741,168.154,168.2741,38300.0
2015-03-23 15:15:00,182.18,182.3,182.18,182.28,6600.0,168.2464,168.3572,168.2464,168.3387,6600.0
2015-03-23 15:20:00,182.3,182.32,182.14,182.15,8800.0,168.3572,168.3756,168.2094,168.2186,8800.0
2015-03-23 15:25:00,182.12,182.19,182.11,182.17,14100.0,168.1909,168.2556,168.1817,168.2371,14100.0
2015-03-23 15:30:00,182.2,182.31,182.2,182.28,10300.0,168.2648,168.3664,168.2648,168.3387,10300.0
2015-03-23 15:35:00,182.28,182.34,182.24,182.34,12100.0,168.3387,168.3941,168.3018,168.3941,12100.0
2015-03-23 15:40:00,182.34,182.38,182.24,182.35,17800.0,168.3941,168.4311,168.3018,168.4033,17800.0
2015-03-23 15:45:00,182.33,182.37,182.25,182.34,34100.0,168.3849,168.4218,168.311,168.3941,34100.0
2015-03-23 15:50:00,182.33,182.33,182.19,182.21,19500.0,168.3849,168.3849,168.2556,168.2741,19500.0
2015-03-23 15:55:00,182.2,182.23,182.05,182.1,76200.0,168.2648,168.2925,168.1263,168.1725,76200.0
2015-03-24 09:30:00,182.04,182.46,181.78,182.46,10500.0,168.1171,168.5049,167.8769,168.5049,10500.0
2015-03-24 09:35:00,181.75,182.0,181.36,181.61,12400.0,167.8492,168.0801,167.4891,167.7199,12400.0
2015-03-24 09:40:00,181.62,181.89,181.55,181.71,3400.0,167.7292,167.9785,167.6645,167.8123,3400.0
2015-03-24 09:45:00,181.66,182.24,181.66,182.2,6300.0,167.7661,168.3018,167.7661,168.2648,6300.0
2015-03-24 09:50:00,182.25,182.98,182.25,182.86,8300.0,168.311,168.9852,168.311,168.8743,8300.0
2015-03-24 09:55:00,182.92,182.93,182.6,182.6,14700.0,168.9298,168.939,168.6342,168.6342,14700.0
2015-03-24 10:00:00,182.64,182.8,182.22,182.44,31200.0,168.6712,168.8189,168.2833,168.4865,31200.0
2015-03-24 10:05:00,182.48,182.72,182.33,182.33,7800.0,168.5234,168.7451,168.3849,168.3849,7800.0
2015-03-24 10:10:00,182.33,182.4,182.21,182.38,4000.0,168.3849,168.4495,168.2741,168.4311,4000.0
2015-03-24 10:15:00,182.39,182.49,182.2,182.23,4000.0,168.4403,168.5326,168.2648,168.2925,4000.0
2015-03-24 10:20:00,182.21,182.32,182.06,182.15,18800.0,168.2741,168.3756,168.1355,168.2186,18800.0
2015-03-24 10:25:00,182.12,182.12,181.85,182.04,7900.0,168.1909,168.1909,167.9416,168.1171,7900.0
2015-03-24 10:30:00,182.01,182.46,182.01,182.24,6500.0,168.0894,168.5049,168.0894,168.3018,6500.0
2015-03-24 10:35:00,182.24,182.34,182.24,182.3,3300.0,168.3018,168.3941,168.3018,168.3572,3300.0
2015-03-24 10:40:00,182.25,182.34,182.21,182.23,4700.0,168.311,168.3941,168.2741,168.2925,4700.0
2015-03-24 10:45:00,182.23,182.29,182.06,182.06,4200.0,168.2925,168.3479,168.1355,168.1355,4200.0
2015-03-24 10:50:00,182.06,182.06,181.97,182.05,27100.0,168.1355,168.1355,168.0524,168.1263,27100.0
2015-03-24 10:55:00,182.07,182.12,182.02,182.1,3600.0,168.1448,168.1909,168.0986,168.1725,3600.0
2015-03-24 11:00:00,182.14,182.14,181.82,181.95,5300.0,168.2094,168.2094,167.9139,168.0339,5300.0
2015-03-24 11:05:00,181.92,182.2,181.92,182.11,5000.0,168.0062,168.2648,168.0062,168.1817,5000.0
2015-03-24 11:10:00,182.11,182.16,182.0,182.0,3300.0,168.1817,168.2279,168.0801,168.0801,3300.0
2015-03-24 11:15:00,182.06,182.21,182.02,182.21,4100.0,168.1355,168.2741,168.0986,168.2741,4100.0
2015-03-24 11:20:00,182.18,182.18,182.02,182.02,5700.0,168.2464,168.2464,168.0986,168.0986,5700.0
2015-03-24 11:25:00,182.02,182.09,182.0,182.02,12500.0,168.0986,168.1632,168.0801,168.0986,12500.0
2015-03-24 11:30:00,182.05,182.07,182.01,182.05,6200.0,168.1263,168.1448,168.0894,168.1263,6200.0
2015-03-24 11:35:00,182.02,182.09,182.0,182.03,11800.0,168.0986,168.1632,168.0801,168.1078,11800.0
2015-03-24 11:40:00,182.05,182.06,182.0,182.03,11500.0,168.1263,168.1355,168.0801,168.1078,11500.0
2015-03-24 11:45:00,182.07,182.22,182.07,182.18,3400.0,168.1448,168.2833,168.1448,168.2464,3400.0
2015-03-24 11:50:00,182.19,182.19,182.04,182.05,4800.0,168.2556,168.2556,168.1171,168.1263,4800.0
2015-03-24 11:55:00,182.09,182.3,182.08,182.22,1100.0,168.1632,168.3572,168.154,168.2833,1100.0
2015-03-24 12:00:00,182.24,182.24,182.18,182.18,1400.0,168.3018,168.3018,168.2464,168.2464,1400.0
2015-03-24 12:05:00,182.18,182.18,182.01,182.02,12500.0,168.2464,168.2464,168.0894,168.0986,12500.0
2015-03-24 12:10:00,182.02,182.06,181.94,182.0,12100.0,168.0986,168.1355,168.0247,168.0801,12100.0
2015-03-24 12:15:00,182.01,182.09,181.99,182.06,4900.0,168.0894,168.1632,168.0709,168.1355,4900.0
2015-03-24 12:20:00,182.04,182.09,181.91,181.92,9200.0,168.1171,168.1632,167.997,168.0062,9200.0
2015-03-24 12:25:00,181.85,181.9,181.76,181.88,16800.0,167.9416,167.9878,167.8585,167.9693,16800.0
2015-03-24 12:30:00,181.9,182.02,181.86,181.93,5300.0,167.9878,168.0986,167.9508,168.0155,5300.0
2015-03-24 12:35:00,181.95,181.96,181.66,181.72,27700.0,168.0339,168.0432,167.7661,167.8215,27700.0
2015-03-24 12:40:00,181.72,181.75,181.68,181.72,9400.0,167.8215,167.8492,167.7846,167.8215,9400.0
2015-03-24 12:45:00,181.75,181.75,181.32,181.32,10600.0,167.8492,167.8492,167.4521,167.4521,10600.0
2015-03-24 12:50:00,181.27,181.33,181.2,181.29,9600.0,167.406,167.4614,167.3413,167.4244,9600.0
2015-03-24 12:55:00,181.2,181.32,181.11,181.19,5100.0,167.3413,167.4521,167.2582,167.3321,5100.0
2015-03-24 13:00:00,181.12,181.39,181.12,181.23,8100.0,167.2674,167.5168,167.2674,167.369,8100.0
2015-03-24 13:05:00,181.27,181.3,181.23,181.26,3600.0,167.406,167.4337,167.369,167.3967,3600.0
2015-03-24 13:10:00,181.27,181.28,181.22,181.27,9600.0,167.406,167.4152,167.3598,167.406,9600.0
2015-03-24 13:15:00,181.28,181.52,181.28,181.43,5100.0,167.4152,167.6368,167.4152,167.5537,5100.0
2015-03-24 13:20:00,181.43,181.43,181.19,181.25,7600.0,167.5537,167.5537,167.3321,167.3875,7600.0
2015-03-24 13:25:00,181.23,181.26,181.03,181.24,16100.0,167.369,167.3967,167.1843,167.3782,16100.0
2015-03-24 13:30:00,181.24,181.36,181.14,181.27,19300.0,167.3782,167.4891,167.2859,167.406,19300.0
2015-03-24 13:35:00,181.23,181.32,180.99,181.28,4700.0,167.369,167.4521,167.1474,167.4152,4700.0
2015-03-24 13:40:00,181.3,181.53,181.3,181.52,3800.0,167.4337,167.6461,167.4337,167.6368,3800.0
2015-03-24 13:45:00,181.53,181.61,181.45,181.49,5900.0,167.6461,167.7199,167.5722,167.6091,5900.0
2015-03-24 13:50:00,181.45,181.49,181.33,181.33,2900.0,167.5722,167.6091,167.4614,167.4614,2900.0
2015-03-24 13:55:00,181.39,181.44,181.35,181.35,1300.0,167.5168,167.5629,167.4798,167.4798,1300.0
2015-03-24 14:00:00,181.39,181.41,181.28,181.32,5900.0,167.5168,167.5352,167.4152,167.4521,5900.0
2015-03-24 14:05:00,181.28,181.4,181.24,181.3,10200.0,167.4152,167.526,167.3782,167.4337,10200.0
2015-03-24 14:10:00,181.35,181.41,181.3,181.3,9100.0,167.4798,167.5352,167.4337,167.4337,9100.0
2015-03-24 14:15:00,181.3,181.36,181.27,181.32,8700.0,167.4337,167.4891,167.406,167.4521,8700.0
2015-03-24 14:20:00,181.29,181.35,181.28,181.32,8800.0,167.4244,167.4798,167.4152,167.4521,8800.0
2015-03-24 14:25:00,181.3,181.34,181.12,181.3,11300.0,167.4337,167.4706,167.2674,167.4337,11300.0
2015-03-24 14:30:00,181.29,181.29,181.11,181.12,4900.0,167.4244,167.4244,167.2582,167.2674,4900.0
2015-03-24 14:35:00,181.12,181.23,181.12,181.19,1400.0,167.2674,167.369,167.2674,167.3321,1400.0
2015-03-24 14:40:00,181.16,181.2,181.06,181.18,4200.0,167.3044,167.3413,167.212,167.3228,4200.0
2015-03-24 14:45:00,181.21,181.27,181.14,181.23,7500.0,167.3505,167.406,167.2859,167.369,7500.0
2015-03-24 14:50:00,181.22,181.22,181.06,181.06,1200.0,167.3598,167.3598,167.212,167.212,1200.0
2015-03-24 14:55:00,181.09,181.12,181.03,181.07,7500.0,167.2397,167.2674,167.1843,167.2212,7500.0
2015-03-24 15:00:00,181.06,181.17,181.04,181.17,3200.0,167.212,167.3136,167.1935,167.3136,3200.0
2015-03-24 15:05:00,181.16,181.41,181.16,181.33,8100.0,167.3044,167.5352,167.3044,167.4614,8100.0
2015-03-24 15:10:00,181.26,181.29,181.13,181.13,2900.0,167.3967,167.4244,167.2767,167.2767,2900.0
2015-03-24 15:15:00,181.11,181.16,181.08,181.13,10200.0,167.2582,167.3044,167.2305,167.2767,10200.0
2015-03-24 15:20:00,181.09,181.09,180.65,180.7,11700.0,167.2397,167.2397,166.8334,166.8795,11700.0
2015-03-24 15:25:00,180.75,180.77,180.55,180.55,11400.0,166.9257,166.9442,166.741,166.741,11400.0
2015-03-24 15:30:00,180.57,180.6,180.52,180.59,22600.0,166.7595,166.7872,166.7133,166.778,22600.0
2015-03-24 15:35:00,180.57,180.6,180.48,180.52,16200.0,166.7595,166.7872,166.6764,166.7133,16200.0
2015-03-24 15:40:00,180.52,180.64,180.47,180.47,13500.0,166.7133,166.8241,166.6671,166.6671,13500.0
2015-03-24 15:45:00,180.5,180.8,180.5,180.57,18000.0,166.6948,166.9719,166.6948,166.7595,18000.0
2015-03-24 15:50:00,180.61,180.68,180.56,180.56,12600.0,166.7964,166.8611,166.7503,166.7503,12600.0
2015-03-24 15:55:00,180.57,180.68,180.43,180.44,41100.0,166.7595,166.8611,166.6302,166.6394,41100.0
2015-03-25 09:30:00,181.48,182.78,181.46,182.43,25900.0,167.5999,168.8005,167.5814,168.4772,25900.0
2015-03-25 09:35:00,182.43,182.48,182.04,182.16,17400.0,168.4772,168.5234,168.1171,168.2279,17400.0
2015-03-25 09:40:00,182.17,182.83,182.16,182.75,13500.0,168.2371,168.8466,168.2279,168.7728,13500.0
2015-03-25 09:45:00,182.73,182.73,181.03,181.13,18800.0,168.7543,168.7543,167.1843,167.2767,18800.0
2015-03-25 09:50:00,181.16,181.56,181.02,181.49,11900.0,167.3044,167.6738,167.1751,167.6091,11900.0
2015-03-25 09:55:00,181.48,181.63,181.29,181.63,5600.0,167.5999,167.7384,167.4244,167.7384,5600.0
2015-03-25 10:00:00,181.66,182.0,181.63,182.0,18700.0,167.7661,168.0801,167.7384,168.0801,18700.0
2015-03-25 10:05:00,181.89,182.3,181.86,182.27,14100.0,167.9785,168.3572,167.9508,168.3295,14100.0
2015-03-25 10:10:00,182.36,182.76,182.33,182.76,14100.0,168.4126,168.782,168.3849,168.782,14100.0
2015-03-25 10:15:00,182.76,182.76,182.49,182.53,10700.0,168.782,168.782,168.5326,168.5696,10700.0
2015-03-25 10:20:00,182.55,182.67,182.53,182.65,11900.0,168.5881,168.6989,168.5696,168.6804,11900.0
2015-03-25 10:25:00,182.59,182.66,182.44,182.47,5700.0,168.625,168.6896,168.4865,168.5142,5700.0
2015-03-25 10:30:00,182.44,182.63,182.37,182.62,7300.0,168.4865,168.6619,168.4218,168.6527,7300.0
2015-03-25 10:35:00,182.55,182.63,182.54,182.56,5700.0,168.5881,168.6619,168.5788,168.5973,5700.0
2015-03-25 10:40:00,182.52,182.55,182.25,182.25,5000.0,168.5603,168.5881,168.311,168.311,5000.0
2015-03-25 10:45:00,182.23,182.23,181.88,182.15,5600.0,168.2925,168.2925,167.9693,168.2186,5600.0
2015-03-25 10:50:00,182.09,182.23,182.04,182.06,4400.0,168.1632,168.2925,168.1171,168.1355,4400.0
2015-03-25 10:55:00,182.1,182.12,181.95,182.04,8400.0,168.1725,168.1909,168.0339,168.1171,8400.0
2015-03-25 11:00:00,182.04,182.13,182.0,182.05,9400.0,168.1171,168.2002,168.0801,168.1263,9400.0
2015-03-25 11:05:00,182.05,182.25,182.04,182.12,6400.0,168.1263,168.311,168.1171,168.1909,6400.0
2015-03-25 11:10:00,182.12,182.12,181.96,181.99,5100.0,168.1909,168.1909,168.0432,168.0709,5100.0
2015-03-25 11:15:00,181.91,181.91,181.4,181.44,8500.0,167.997,167.997,167.526,167.5629,8500.0
2015-03-25 11:20:00,181.49,181.49,181.22,181.35,2900.0,167.6091,167.6091,167.3598,167.4798,2900.0
2015-03-25 11:25:00,181.36,181.43,181.33,181.36,3800.0,167.4891,167.5537,167.4614,167.4891,3800.0
2015-03-25 11:30:00,181.32,181.33,180.83,180.83,10600.0,167.4521,167.4614,166.9996,166.9996,10600.0
2015-03-25 11:35:00,180.78,180.92,180.42,180.42,11100.0,166.9534,167.0827,166.621,166.621,11100.0
2015-03-25 11:40:00,180.45,180.48,179.84,179.84,17400.0,166.6487,166.6764,166.0853,166.0853,17400.0
2015-03-25 11:45:00,179.87,180.06,179.66,180.06,23600.0,166.113,166.2885,165.9191,166.2885,23600.0
2015-03-25 11:50:00,180.05,180.48,180.05,180.48,8800.0,166.2793,166.6764,166.2793,166.6764,8800.0
2015-03-25 11:55:00,180.44,180.61,180.24,180.48,9900.0,166.6394,166.7964,166.4547,166.6764,9900.0
2015-03-25 12:00:00,180.48,180.57,180.39,180.48,8000.0,166.6764,166.7595,166.5933,166.6764,8000.0
2015-03-25 12:05:00,180.44,180.63,180.44,180.63,6100.0,166.6394,166.8149,166.6394,166.8149,6100.0
2015-03-25 12:10:00,180.66,181.14,180.66,181.13,7400.0,166.8426,167.2859,166.8426,167.2767,7400.0
2015-03-25 12:15:00,181.09,181.25,180.56,180.61,11300.0,167.2397,167.3875,166.7503,166.7964,11300.0
2015-03-25 12:20:00,180.61,180.76,180.43,180.47,6800.0,166.7964,166.935,166.6302,166.6671,6800.0
2015-03-25 12:25:00,180.52,180.9,180.46,180.9,5400.0,166.7133,167.0642,166.6579,167.0642,5400.0
2015-03-25 12:30:00,180.83,180.84,180.24,180.39,6600.0,166.9996,167.0088,166.4547,166.5933,6600.0
2015-03-25 12:35:00,180.39,180.54,180.28,180.39,11900.0,166.5933,166.7318,166.4917,166.5933,11900.0
2015-03-25 12:40:00,180.45,180.5,180.29,180.33,7900.0,166.6487,166.6948,166.5009,166.5378,7900.0
2015-03-25 12:45:00,180.32,180.37,180.17,180.26,8400.0,166.5286,166.5748,166.3901,166.4732,8400.0
2015-03-25 12:50:00,180.23,180.39,180.18,180.39,11000.0,166.4455,166.5933,166.3993,166.5933,11000.0
2015-03-25 12:55:00,180.4,180.4,180.15,180.21,8700.0,166.6025,166.6025,166.3716,166.427,8700.0
2015-03-25 13:00:00,180.18,180.19,179.85,179.85,9100.0,166.3993,166.4086,166.0946,166.0946,9100.0
2015-03-25 13:05:00,179.92,179.93,179.74,179.93,10100.0,166.1592,166.1684,165.993,166.1684,10100.0
2015-03-25 13:10:00,179.95,179.97,179.52,179.65,11800.0,166.1869,166.2054,165.7898,165.9099,11800.0
2015-03-25 13:15:00,179.65,179.66,179.35,179.53,12500.0,165.9099,165.9191,165.6328,165.799,12500.0
2015-03-25 13:20:00,179.52,179.57,179.35,179.55,5900.0,165.7898,165.836,165.6328,165.8175,5900.0
2015-03-25 13:25:00,179.56,179.74,179.52,179.65,6500.0,165.8267,165.993,165.7898,165.9099,6500.0
2015-03-25 13:30:00,179.6,179.8,179.6,179.75,14100.0,165.8637,166.0484,165.8637,166.0022,14100.0
2015-03-25 13:35:00,179.78,179.78,179.67,179.76,8400.0,166.0299,166.0299,165.9283,166.0114,8400.0
2015-03-25 13:40:00,179.74,179.91,179.68,179.82,10700.0,165.993,166.15,165.9376,166.0669,10700.0
2015-03-25 13:45:00,179.85,179.87,179.58,179.62,6000.0,166.0946,166.113,165.8452,165.8821,6000.0
2015-03-25 13:50:00,179.61,179.65,179.46,179.48,8200.0,165.8729,165.9099,165.7344,165.7529,8200.0
2015-03-25 13:55:00,179.48,179.49,179.31,179.33,4900.0,165.7529,165.7621,165.5959,165.6143,4900.0
2015-03-25 14:00:00,179.29,179.31,179.18,179.24,12000.0,165.5774,165.5959,165.4758,165.5312,12000.0
2015-03-25 14:05:00,179.23,179.23,178.89,178.9,12800.0,165.522,165.522,165.208,165.2172,12800.0
2015-03-25 14:10:00,178.93,179.04,178.9,179.04,9100.0,165.2449,165.3465,165.2172,165.3465,9100.0
2015-03-25 14:15:00,179.06,179.34,179.01,179.23,13400.0,165.365,165.6236,165.3188,165.522,13400.0
2015-03-25 14:20:00,179.26,179.76,179.24,179.76,10700.0,165.5497,166.0114,165.5312,166.0114,10700.0
2015-03-25 14:25:00,179.75,179.91,179.72,179.89,9100.0,166.0022,166.15,165.9745,166.1315,9100.0
2015-03-25 14:30:00,179.9,179.93,179.48,179.49,11200.0,166.1407,166.1684,165.7529,165.7621,11200.0
2015-03-25 14:35:00,179.44,179.47,178.95,178.95,2800.0,165.7159,165.7436,165.2634,165.2634,2800.0
2015-03-25 14:40:00,178.95,178.95,178.6,178.65,10200.0,165.2634,165.2634,164.9402,164.9863,10200.0
2015-03-25 14:45:00,178.63,178.97,178.5,178.91,10800.0,164.9679,165.2819,164.8478,165.2265,10800.0
2015-03-25 14:50:00,178.94,179.12,178.93,179.05,6800.0,165.2542,165.4204,165.2449,165.3557,6800.0
2015-03-25 14:55:00,179.05,179.1,178.7,178.74,6600.0,165.3557,165.4019,165.0325,165.0695,6600.0
2015-03-25 15:00:00,178.75,178.97,178.71,178.74,13700.0,165.0787,165.2819,165.0417,165.0695,13700.0
2015-03-25 15:05:00,178.8,178.84,178.35,178.35,9100.0,165.1249,165.1618,164.7093,164.7093,9100.0
2015-03-25 15:10:00,178.31,178.66,178.26,178.66,13500.0,164.6723,164.9956,164.6262,164.9956,13500.0
2015-03-25 15:15:00,178.61,178.74,178.61,178.65,12700.0,164.9494,165.0695,164.9494,164.9863,12700.0
2015-03-25 15:20:00,178.66,178.71,178.41,178.56,8200.0,164.9956,165.0417,164.7647,164.9032,8200.0
2015-03-25 15:25:00,178.53,178.56,178.32,178.37,11400.0,164.8755,164.9032,164.6816,164.7278,11400.0
2015-03-25 15:30:00,178.36,178.48,178.3,178.42,14900.0,164.7185,164.8293,164.6631,164.7739,14900.0
2015-03-25 15:35:00,178.42,178.42,178.12,178.17,24100.0,164.7739,164.7739,164.4969,164.543,24100.0
2015-03-25 15:40:00,178.17,178.17,177.94,178.0,22100.0,164.543,164.543,164.3306,164.3861,22100.0
2015-03-25 15:45:00,177.99,177.99,177.26,177.44,48600.0,164.3768,164.3768,163.7026,163.8689,48600.0
2015-03-25 15:50:00,177.44,177.58,177.2,177.34,55500.0,163.8689,163.9982,163.6472,163.7765,55500.0
2015-03-25 15:55:00,177.32,177.44,177.17,177.34,94600.0,163.7581,163.8689,163.6195,163.7765,94600.0
2015-03-26 09:30:00,176.8,176.8,175.02,175.8,30700.0,163.2778,163.2778,161.634,162.3543,30700.0
2015-03-26 09:35:00,175.9,176.71,175.87,176.6,20300.0,162.4467,163.1947,162.419,163.0931,20300.0
2015-03-26 09:40:00,176.59,176.8,176.25,176.33,10400.0,163.0839,163.2778,162.7699,162.8438,10400.0
2015-03-26 09:45:00,176.4,177.36,176.35,177.12,14500.0,162.9084,163.795,162.8622,163.5734,14500.0
2015-03-26 09:50:00,177.12,177.55,176.8,176.98,8000.0,163.5734,163.9705,163.2778,163.4441,8000.0
2015-03-26 09:55:00,176.74,176.74,176.11,176.24,8700.0,163.2224,163.2224,162.6406,162.7607,8700.0
2015-03-26 10:00:00,176.32,176.67,176.26,176.48,12500.0,162.8345,163.1578,162.7791,162.9823,12500.0
2015-03-26 10:05:00,176.51,176.51,175.6,175.61,16000.0,163.01,163.01,162.1696,162.1788,16000.0
2015-03-26 10:10:00,175.61,175.81,175.34,175.44,10800.0,162.1788,162.3635,161.9295,162.0218,10800.0
2015-03-26 10:15:00,175.43,175.49,175.28,175.39,10900.0,162.0126,162.068,161.8741,161.9757,10900.0
2015-03-26 10:20:00,175.55,175.72,175.29,175.36,21900.0,162.1234,162.2804,161.8833,161.948,21900.0
2015-03-26 10:25:00,175.32,175.33,174.87,175.02,20300.0,161.911,161.9203,161.4954,161.634,20300.0
2015-03-26 10:30:00,175.13,175.53,174.81,175.46,13800.0,161.7356,162.105,161.44,162.0403,13800.0
2015-03-26 10:35:00,175.41,176.41,175.4,176.06,20200.0,161.9941,162.9177,161.9849,162.5944,20200.0
2015-03-26 10:40:00,176.03,176.25,175.81,176.19,9000.0,162.5667,162.7699,162.3635,162.7145,9000.0
2015-03-26 10:45:00,176.3,176.39,175.8,176.04,15200.0,162.8161,162.8992,162.3543,162.576,15200.0
2015-03-26 10:50:00,176.1,176.24,175.7,175.81,5400.0,162.6314,162.7607,162.262,162.3635,5400.0
2015-03-26 10:55:00,175.73,175.96,175.71,175.96,5900.0,162.2897,162.5021,162.2712,162.5021,5900.0
2015-03-26 11:00:00,176.1,176.1,175.53,175.74,6800.0,162.6314,162.6314,162.105,162.2989,6800.0
2015-03-26 11:05:00,175.76,176.06,175.76,175.89,7100.0,162.3174,162.5944,162.3174,162.4374,7100.0
2015-03-26 11:10:00,175.84,175.86,175.47,175.47,6900.0,162.3913,162.4097,162.0496,162.0496,6900.0
2015-03-26 11:15:00,175.49,176.01,175.49,175.69,6200.0,162.068,162.5483,162.068,162.2527,6200.0
2015-03-26 11:20:00,175.66,175.81,175.51,175.74,15700.0,162.225,162.3635,162.0865,162.2989,15700.0
2015-03-26 11:25:00,175.74,175.94,175.58,175.91,4200.0,162.2989,162.4836,162.1511,162.4559,4200.0
2015-03-26 11:30:00,175.83,176.31,175.66,176.31,8000.0,162.382,162.8253,162.225,162.8253,8000.0
2015-03-26 11:35:00,176.35,176.4,176.23,176.33,5600.0,162.8622,162.9084,162.7514,162.8438,5600.0
2015-03-26 11:40:00,176.28,176.51,176.27,176.43,13400.0,162.7976,163.01,162.7884,162.9361,13400.0
2015-03-26 11:45:00,176.5,176.5,176.15,176.15,8000.0,163.0008,163.0008,162.6775,162.6775,8000.0
2015-03-26 11:50:00,176.17,176.27,176.12,176.23,4200.0,162.696,162.7884,162.6498,162.7514,4200.0
2015-03-26 11:55:00,176.23,176.66,176.22,176.66,16500.0,162.7514,163.1485,162.7422,163.1485,16500.0
2015-03-26 12:00:00,176.65,176.69,176.31,176.36,12000.0,163.1393,163.1762,162.8253,162.8715,12000.0
2015-03-26 12:05:00,176.33,176.44,176.15,176.22,6400.0,162.8438,162.9454,162.6775,162.7422,6400.0
2015-03-26 12:10:00,176.19,176.38,176.19,176.3,11200.0,162.7145,162.89,162.7145,162.8161,11200.0
2015-03-26 12:15:00,176.34,176.47,176.01,176.27,21300.0,162.853,162.9731,162.5483,162.7884,21300.0
2015-03-26 12:20:00,176.22,176.22,175.82,175.93,12200.0,162.7422,162.7422,162.3728,162.4744,12200.0
2015-03-26 12:25:00,175.91,176.17,175.91,176.08,7600.0,162.4559,162.696,162.4559,162.6129,7600.0
2015-03-26 12:30:00,176.07,176.12,175.9,176.03,12100.0,162.6037,162.6498,162.4467,162.5667,12100.0
2015-03-26 12:35:00,176.09,176.14,175.96,176.08,9700.0,162.6221,162.6683,162.5021,162.6129,9700.0
2015-03-26 12:40:00,176.06,176.18,175.98,176.09,15200.0,162.5944,162.7052,162.5205,162.6221,15200.0
2015-03-26 12:45:00,176.14,176.55,176.01,176.4,20000.0,162.6683,163.047,162.5483,162.9084,20000.0
2015-03-26 12:50:00,176.46,176.81,176.46,176.81,2900.0,162.9638,163.2871,162.9638,163.2871,2900.0
2015-03-26 12:55:00,176.81,176.81,176.58,176.75,4200.0,163.2871,163.2871,163.0747,163.2317,4200.0
2015-03-26 13:00:00,176.74,176.77,176.49,176.49,3300.0,163.2224,163.2501,162.9915,162.9915,3300.0
2015-03-26 13:05:00,176.52,176.72,176.51,176.69,3500.0,163.0192,163.2039,163.01,163.1762,3500.0
2015-03-26 13:10:00,176.63,176.63,176.23,176.33,4900.0,163.1208,163.1208,162.7514,162.8438,4900.0
2015-03-26 13:15:00,176.28,176.28,176.18,176.23,1500.0,162.7976,162.7976,162.7052,162.7514,1500.0
2015-03-26 13:20:00,176.31,176.5,176.3,176.5,4100.0,162.8253,163.0008,162.8161,163.0008,4100.0
2015-03-26 13:25:00,176.51,176.83,176.49,176.76,10200.0,163.01,163.3055,162.9915,163.2409,10200.0
2015-03-26 13:30:00,176.75,176.94,176.63,176.78,15400.0,163.2317,163.4071,163.1208,163.2594,15400.0
2015-03-26 13:35:00,176.81,176.83,176.61,176.8,5800.0,163.2871,163.3055,163.1024,163.2778,5800.0
2015-03-26 13:40:00,176.8,177.09,176.76,176.93,34400.0,163.2778,163.5456,163.2409,163.3979,34400.0
2015-03-26 13:45:00,176.95,176.97,176.76,176.95,11400.0,163.4164,163.4348,163.2409,163.4164,11400.0
2015-03-26 13:50:00,176.92,177.15,176.85,177.15,6200.0,163.3887,163.6011,163.324,163.6011,6200.0
2015-03-26 13:55:00,177.14,177.24,177.04,177.04,2900.0,163.5918,163.6842,163.4995,163.4995,2900.0
2015-03-26 14:00:00,177.02,177.03,176.95,177.02,4500.0,163.481,163.4902,163.4164,163.481,4500.0
2015-03-26 14:05:00,176.98,176.98,176.7,176.7,2500.0,163.4441,163.4441,163.1855,163.1855,2500.0
2015-03-26 14:10:00,176.71,176.84,176.3,176.3,7000.0,163.1947,163.3148,162.8161,162.8161,7000.0
2015-03-26 14:15:00,176.36,176.76,176.35,176.74,4300.0,162.8715,163.2409,162.8622,163.2224,4300.0
2015-03-26 14:20:00,176.76,176.76,176.45,176.45,5100.0,163.2409,163.2409,162.9546,162.9546,5100.0
2015-03-26 14:25:00,176.47,176.52,176.2,176.2,4400.0,162.9731,163.0192,162.7237,162.7237,4400.0
2015-03-26 14:30:00,176.22,176.29,176.15,176.26,4500.0,162.7422,162.8068,162.6775,162.7791,4500.0
2015-03-26 14:35:00,176.29,176.58,176.27,176.57,4400.0,162.8068,163.0747,162.7884,163.0654,4400.0
2015-03-26 14:40:00,176.57,176.8,176.57,176.66,4800.0,163.0654,163.2778,163.0654,163.1485,4800.0
2015-03-26 14:45:00,176.66,176.68,176.31,176.31,4300.0,163.1485,163.167,162.8253,162.8253,4300.0
2015-03-26 14:50:00,176.25,176.39,176.2,176.37,4200.0,162.7699,162.8992,162.7237,162.8807,4200.0
2015-03-26 14:55:00,176.37,176.46,176.13,176.13,5900.0,162.8807,162.9638,162.6591,162.6591,5900.0
2015-03-26 15:00:00,176.12,176.17,175.92,175.92,12600.0,162.6498,162.696,162.4651,162.4651,12600.0
2015-03-26 15:05:00,175.91,176.03,175.81,175.96,10200.0,162.4559,162.5667,162.3635,162.5021,10200.0
2015-03-26 15:10:00,175.96,176.03,175.74,175.74,9800.0,162.5021,162.5667,162.2989,162.2989,9800.0
2015-03-26 15:15:00,175.7,175.87,175.51,175.52,11200.0,162.262,162.419,162.0865,162.0957,11200.0
2015-03-26 15:20:00,175.62,175.75,175.6,175.66,11700.0,162.1881,162.3081,162.1696,162.225,11700.0
2015-03-26 15:25:00,175.65,175.96,175.63,175.9,15500.0,162.2158,162.5021,162.1973,162.4467,15500.0
2015-03-26 15:30:00,175.88,176.0,175.8,176.0,30100.0,162.4282,162.539,162.3543,162.539,30100.0
2015-03-26 15:35:00,176.0,176.09,175.83,175.83,50400.0,162.539,162.6221,162.382,162.382,50400.0
2015-03-26 15:40:00,175.86,175.95,175.74,175.86,27200.0,162.4097,162.4928,162.2989,162.4097,27200.0
2015-03-26 15:45:00,175.85,176.1,175.77,176.1,47200.0,162.4005,162.6314,162.3266,162.6314,47200.0
2015-03-26 15:50:00,176.09,176.09,175.75,175.84,29900.0,162.6221,162.6221,162.3081,162.3913,29900.0
2015-03-26 15:55:00,175.85,175.86,175.65,175.73,31900.0,162.4005,162.4097,162.2158,162.2897,31900.0
2015-03-27 09:30:00,175.76,176.63,175.4,176.58,21200.0,162.5734,163.3781,162.2404,163.3319,21200.0
2015-03-27 09:35:00,177.21,177.38,176.92,177.21,9200.0,163.9146,164.0719,163.6464,163.9146,9200.0
2015-03-27 09:40:00,177.02,177.31,176.63,176.9,23900.0,163.7389,164.0071,163.3781,163.6279,23900.0
2015-03-27 09:45:00,176.63,177.06,176.51,177.06,11600.0,163.3781,163.7759,163.2671,163.7759,11600.0
2015-03-27 09:50:00,177.11,177.23,176.8,177.04,309100.0,163.8221,163.9331,163.5354,163.7574,309100.0
2015-03-27 09:55:00,177.04,177.22,176.72,176.72,113200.0,163.7574,163.9239,163.4614,163.4614,113200.0
2015-03-27 10:00:00,176.52,176.99,176.18,176.96,12800.0,163.2764,163.7111,162.9619,163.6834,12800.0
2015-03-27 10:05:00,176.92,176.92,176.63,176.72,20200.0,163.6464,163.6464,163.3781,163.4614,20200.0
2015-03-27 10:10:00,176.73,177.02,176.23,176.44,13800.0,163.4706,163.7389,163.0081,163.2024,13800.0
2015-03-27 10:15:00,176.46,176.52,176.1,176.31,9000.0,163.2209,163.2764,162.8879,163.0821,9000.0
2015-03-27 10:20:00,176.41,176.88,176.29,176.88,6200.0,163.1746,163.6094,163.0636,163.6094,6200.0
2015-03-27 10:25:00,176.97,176.99,176.79,176.84,9000.0,163.6926,163.7111,163.5261,163.5724,9000.0
2015-03-27 10:30:00,176.91,176.93,176.53,176.53,5500.0,163.6371,163.6556,163.2856,163.2856,5500.0
2015-03-27 10:35:00,176.54,177.01,176.54,176.95,6500.0,163.2949,163.7296,163.2949,163.6741,6500.0
2015-03-27 10:40:00,177.05,177.43,177.0,177.25,13000.0,163.7666,164.1181,163.7204,163.9516,13000.0
2015-03-27 10:45:00,177.25,177.25,176.74,176.78,5200.0,163.9516,163.9516,163.4799,163.5169,5200.0
2015-03-27 10:50:00,176.82,176.93,176.78,176.79,4000.0,163.5539,163.6556,163.5169,163.5261,4000.0
2015-03-27 10:55:00,176.92,177.1,176.86,177.05,51800.0,163.6464,163.8129,163.5909,163.7666,51800.0
2015-03-27 11:00:00,177.01,177.01,176.48,176.48,8600.0,163.7296,163.7296,163.2394,163.2394,8600.0
2015-03-27 11:05:00,176.5,176.75,176.41,176.69,3600.0,163.2579,163.4891,163.1746,163.4336,3600.0
2015-03-27 11:10:00,176.68,176.68,176.44,176.53,12000.0,163.4244,163.4244,163.2024,163.2856,12000.0
2015-03-27 11:15:00,176.51,176.52,176.02,176.02,4300.0,163.2671,163.2764,162.8139,162.8139,4300.0
2015-03-27 11:20:00,176.06,176.23,176.06,176.12,4800.0,162.8509,163.0081,162.8509,162.9064,4800.0
2015-03-27 11:25:00,176.16,176.17,176.01,176.02,4200.0,162.9434,162.9526,162.8046,162.8139,4200.0
2015-03-27 11:30:00,176.04,176.18,176.04,176.18,4000.0,162.8324,162.9619,162.8324,162.9619,4000.0
2015-03-27 11:35:00,176.17,176.43,176.16,176.43,3000.0,162.9526,163.1931,162.9434,163.1931,3000.0
2015-03-27 11:40:00,176.38,176.54,176.31,176.53,5700.0,163.1469,163.2949,163.0821,163.2856,5700.0
2015-03-27 11:45:00,176.46,176.47,175.97,176.02,20900.0,163.2209,163.2301,162.7676,162.8139,20900.0
2015-03-27 11:50:00,176.02,176.03,175.61,175.61,6000.0,162.8139,162.8231,162.4346,162.4346,6000.0
2015-03-27 11:55:00,175.6,175.79,175.55,175.79,14800.0,162.4254,162.6011,162.3791,162.6011,14800.0
2015-03-27 12:00:00,175.77,176.02,175.73,176.0,10900.0,162.5826,162.8139,162.5456,162.7954,10900.0
2015-03-27 12:05:00,176.0,176.21,176.0,176.09,4500.0,162.7954,162.9896,162.7954,162.8786,4500.0
2015-03-27 12:10:00,176.16,176.21,176.09,176.2,8100.0,162.9434,162.9896,162.8786,162.9804,8100.0
2015-03-27 12:15:00,176.16,176.24,176.03,176.03,5700.0,162.9434,163.0174,162.8231,162.8231,5700.0
2015-03-27 12:20:00,176.02,176.44,175.98,176.39,8100.0,162.8139,163.2024,162.7769,163.1561,8100.0
2015-03-27 12:25:00,176.47,176.67,176.29,176.49,6400.0,163.2301,163.4151,163.0636,163.2486,6400.0
2015-03-27 12:30:00,176.45,176.68,176.45,176.63,9600.0,163.2116,163.4244,163.2116,163.3781,9600.0
2015-03-27 12:35:00,176.69,176.94,176.61,176.75,20500.0,163.4336,163.6649,163.3596,163.4891,20500.0
2015-03-27 12:40:00,176.79,177.24,176.79,177.24,9000.0,163.5261,163.9424,163.5261,163.9424,9000.0
2015-03-27 12:45:00,177.3,177.36,177.15,177.26,11600.0,163.9979,164.0534,163.8591,163.9609,11600.0
2015-03-27 12:50:00,177.25,177.56,177.25,177.51,8000.0,163.9516,164.2383,163.9516,164.1921,8000.0
2015-03-27 12:55:00,177.5,177.73,177.49,177.73,6500.0,164.1828,164.3956,164.1736,164.3956,6500.0
2015-03-27 13:00:00,177.75,177.77,177.54,177.71,4900.0,164.4141,164.4326,164.2198,164.3771,4900.0
2015-03-27 13:05:00,177.71,177.75,177.15,177.15,5700.0,164.3771,164.4141,163.8591,163.8591,5700.0
2015-03-27 13:10:00,177.15,177.15,176.65,176.83,6100.0,163.8591,163.8591,163.3966,163.5631,6100.0
2015-03-27 13:15:00,176.82,176.82,176.59,176.73,3900.0,163.5539,163.5539,163.3411,163.4706,3900.0
2015-03-27 13:20:00,176.63,176.72,176.53,176.59,2900.0,163.3781,163.4614,163.2856,163.3411,2900.0
2015-03-27 13:25:00,176.57,176.73,176.54,176.59,3100.0,163.3226,163.4706,163.2949,163.3411,3100.0
2015-03-27 13:30:00,176.54,177.02,176.54,176.81,9000.0,163.2949,163.7389,163.2949,163.5446,9000.0
2015-03-27 13:35:00,176.82,176.83,176.53,176.6,6300.0,163.5539,163.5631,163.2856,163.3504,6300.0
2015-03-27 13:40:00,176.59,176.68,176.54,176.65,4300.0,163.3411,163.4244,163.2949,163.3966,4300.0
2015-03-27 13:45:00,176.58,176.72,176.57,176.62,7200.0,163.3319,163.4614,163.3226,163.3689,7200.0
2015-03-27 13:50:00,176.68,176.88,176.65,176.81,6900.0,163.4244,163.6094,163.3966,163.5446,6900.0
2015-03-27 13:55:00,176.81,177.01,176.81,176.92,6900.0,163.5446,163.7296,163.5446,163.6464,6900.0
2015-03-27 14:00:00,176.84,177.09,176.83,177.0,9300.0,163.5724,163.8036,163.5631,163.7204,9300.0
2015-03-27 14:05:00,177.04,177.04,176.66,176.85,17500.0,163.7574,163.7574,163.4059,163.5816,17500.0
2015-03-27 14:10:00,176.88,177.0,176.85,176.94,3600.0,163.6094,163.7204,163.5816,163.6649,3600.0
2015-03-27 14:15:00,176.88,176.92,176.69,176.88,6000.0,163.6094,163.6464,163.4336,163.6094,6000.0
2015-03-27 14:20:00,176.94,177.0,176.89,177.0,3700.0,163.6649,163.7204,163.6186,163.7204,3700.0
2015-03-27 14:25:00,176.98,177.07,176.87,176.95,5000.0,163.7019,163.7851,163.6001,163.6741,5000.0
2015-03-27 14:30:00,177.0,177.03,176.92,176.94,3800.0,163.7204,163.7481,163.6464,163.6649,3800.0
2015-03-27 14:35:00,176.93,177.04,176.88,176.96,6200.0,163.6556,163.7574,163.6094,163.6834,6200.0
2015-03-27 14:40:00,176.92,177.15,176.92,177.0,3300.0,163.6464,163.8591,163.6464,163.7204,3300.0
2015-03-27 14:45:00,177.04,177.07,176.89,176.97,5000.0,163.7574,163.7851,163.6186,163.6926,5000.0
2015-03-27 14:50:00,177.0,177.04,176.93,177.04,8300.0,163.7204,163.7574,163.6556,163.7574,8300.0
2015-03-27 14:55:00,177.03,177.03,176.96,176.97,6400.0,163.7481,163.7481,163.6834,163.6926,6400.0
2015-03-27 15:00:00,176.98,177.13,176.98,177.02,9800.0,163.7019,163.8406,163.7019,163.7389,9800.0
2015-03-27 15:05:00,177.01,177.15,176.95,177.0,7700.0,163.7296,163.8591,163.6741,163.7204,7700.0
2015-03-27 15:10:00,176.99,177.13,176.98,177.04,5900.0,163.7111,163.8406,163.7019,163.7574,5900.0
2015-03-27 15:15:00,177.03,177.1,176.99,177.08,6800.0,163.7481,163.8129,163.7111,163.7944,6800.0
2015-03-27 15:20:00,177.05,177.2,177.0,177.0,12100.0,163.7666,163.9054,163.7204,163.7204,12100.0
2015-03-27 15:25:00,177.03,177.12,176.97,176.97,20200.0,163.7481,163.8314,163.6926,163.6926,20200.0
2015-03-27 15:30:00,177.0,177.16,176.98,177.14,14000.0,163.7204,163.8684,163.7019,163.8499,14000.0
2015-03-27 15:35:00,177.16,177.23,177.01,177.22,10900.0,163.8684,163.9331,163.7296,163.9239,10900.0
2015-03-27 15:40:00,177.22,177.4,177.2,177.31,36800.0,163.9239,164.0903,163.9054,164.0071,36800.0
2015-03-27 15:45:00,177.34,177.37,177.05,177.33,27000.0,164.0349,164.0626,163.7666,164.0256,27000.0
2015-03-27 15:50:00,177.33,177.6,177.33,177.57,31100.0,164.0256,164.2753,164.0256,164.2476,31100.0
2015-03-27 15:55:00,177.55,177.72,177.48,177.48,53600.0,164.2291,164.3863,164.1643,164.1643,53600.0
2015-03-30 09:30:00,179.98,180.81,179.51,180.31,46500.0,166.4768,167.2445,166.042,166.782,46500.0
2015-03-30 09:35:00,180.23,181.28,180.15,180.15,65600.0,166.708,167.6792,166.634,166.634,65600.0
2015-03-30 09:40:00,180.37,180.61,179.86,180.44,43500.0,166.8375,167.0595,166.3658,166.9023,43500.0
2015-03-30 09:45:00,180.54,181.08,180.15,180.32,3900.0,166.9948,167.4943,166.634,166.7913,3900.0
2015-03-30 09:50:00,180.45,180.84,180.43,180.84,4400.0,166.9115,167.2723,166.893,167.2723,4400.0
2015-03-30 09:55:00,180.63,180.7,180.03,180.33,59700.0,167.078,167.1428,166.523,166.8005,59700.0
2015-03-30 10:00:00,180.15,180.67,180.15,180.52,7300.0,166.634,167.115,166.634,166.9763,7300.0
2015-03-30 10:05:00,180.52,180.57,180.2,180.25,8800.0,166.9763,167.0225,166.6803,166.7265,8800.0
2015-03-30 10:10:00,180.24,180.26,179.97,180.17,6000.0,166.7173,166.7358,166.4675,166.6525,6000.0
2015-03-30 10:15:00,180.02,180.22,179.87,180.22,11800.0,166.5138,166.6988,166.375,166.6988,11800.0
2015-03-30 10:20:00,180.17,180.26,179.88,179.94,3700.0,166.6525,166.7358,166.3843,166.4398,3700.0
2015-03-30 10:25:00,179.88,179.98,179.83,179.88,23700.0,166.3843,166.4768,166.338,166.3843,23700.0
2015-03-30 10:30:00,180.01,180.25,180.01,180.07,5000.0,166.5045,166.7265,166.5045,166.56,5000.0
2015-03-30 10:35:00,180.14,180.14,179.82,179.92,7000.0,166.6248,166.6248,166.3288,166.4213,7000.0
2015-03-30 10:40:00,179.89,180.05,179.59,179.74,9000.0,166.3935,166.5415,166.116,166.2548,9000.0
2015-03-30 10:45:00,179.82,179.82,179.54,179.7,3800.0,166.3288,166.3288,166.0698,166.2178,3800.0
2015-03-30 10:50:00,179.83,180.02,179.83,179.99,2100.0,166.338,166.5138,166.338,166.486,2100.0
2015-03-30 10:55:00,180.06,180.23,180.01,180.21,6200.0,166.5508,166.708,166.5045,166.6895,6200.0
2015-03-30 11:00:00,180.25,180.42,180.13,180.27,4600.0,166.7265,166.8838,166.6155,166.745,4600.0
2015-03-30 11:05:00,180.29,180.43,180.29,180.43,1000.0,166.7635,166.893,166.7635,166.893,1000.0
2015-03-30 11:10:00,180.41,180.44,180.27,180.35,6000.0,166.8745,166.9023,166.745,166.819,6000.0
2015-03-30 11:15:00,180.28,180.28,180.05,180.05,5900.0,166.7543,166.7543,166.5415,166.5415,5900.0
2015-03-30 11:20:00,180.04,180.04,179.81,179.81,33300.0,166.5323,166.5323,166.3195,166.3195,33300.0
2015-03-30 11:25:00,179.76,179.9,179.73,179.9,5300.0,166.2733,166.4028,166.2455,166.4028,5300.0
2015-03-30 11:30:00,179.93,180.19,179.93,180.05,3100.0,166.4305,166.671,166.4305,166.5415,3100.0
2015-03-30 11:35:00,180.12,180.22,180.03,180.04,1200.0,166.6063,166.6988,166.523,166.5323,1200.0
2015-03-30 11:40:00,180.13,180.16,180.05,180.12,2100.0,166.6155,166.6433,166.5415,166.6063,2100.0
2015-03-30 11:45:00,180.06,180.15,180.03,180.11,2300.0,166.5508,166.634,166.523,166.597,2300.0
2015-03-30 11:50:00,180.01,180.04,179.91,179.91,2300.0,166.5045,166.5323,166.412,166.412,2300.0
2015-03-30 11:55:00,179.91,180.01,179.88,179.88,4800.0,166.412,166.5045,166.3843,166.3843,4800.0
2015-03-30 12:00:00,179.86,180.09,179.79,179.84,22400.0,166.3658,166.5785,166.301,166.3473,22400.0
2015-03-30 12:05:00,179.84,179.88,179.66,179.71,3200.0,166.3473,166.3843,166.1808,166.227,3200.0
2015-03-30 12:10:00,179.71,179.79,179.49,179.68,5800.0,166.227,166.301,166.0235,166.1993,5800.0
2015-03-30 12:15:00,179.72,179.96,179.67,179.93,4100.0,166.2363,166.4583,166.19,166.4305,4100.0
2015-03-30 12:20:00,179.99,180.25,179.91,180.24,6600.0,166.486,166.7265,166.412,166.7173,6600.0
2015-03-30 12:25:00,180.06,180.08,179.95,180.04,3600.0,166.5508,166.5693,166.449,166.5323,3600.0
2015-03-30 12:30:00,180.04,180.08,179.94,179.94,11300.0,166.5323,166.5693,166.4398,166.4398,11300.0
2015-03-30 12:35:00,179.96,179.99,179.87,179.9,9600.0,166.4583,166.486,166.375,166.4028,9600.0
2015-03-30 12:40:00,179.91,180.12,179.91,180.06,2400.0,166.412,166.6063,166.412,166.5508,2400.0
2015-03-30 12:45:00,180.11,180.11,180.0,180.09,3600.0,166.597,166.597,166.4953,166.5785,3600.0
2015-03-30 12:50:00,180.09,180.16,180.08,180.14,2400.0,166.5785,166.6433,166.5693,166.6248,2400.0
2015-03-30 12:55:00,180.14,180.31,180.11,180.3,4700.0,166.6248,166.782,166.597,166.7728,4700.0
2015-03-30 13:00:00,180.24,180.32,180.04,180.12,4300.0,166.7173,166.7913,166.5323,166.6063,4300.0
2015-03-30 13:05:00,180.14,180.2,180.07,180.18,5700.0,166.6248,166.6803,166.56,166.6618,5700.0
2015-03-30 13:10:00,180.18,180.32,180.17,180.21,3600.0,166.6618,166.7913,166.6525,166.6895,3600.0
2015-03-30 13:15:00,180.16,180.16,180.07,180.12,1700.0,166.6433,166.6433,166.56,166.6063,1700.0
2015-03-30 13:20:00,180.14,180.28,180.14,180.28,5900.0,166.6248,166.7543,166.6248,166.7543,5900.0
2015-03-30 13:25:00,180.27,180.43,180.27,180.4,8800.0,166.745,166.893,166.745,166.8653,8800.0
2015-03-30 13:30:00,180.42,180.52,180.36,180.52,4500.0,166.8838,166.9763,166.8283,166.9763,4500.0
2015-03-30 13:35:00,180.48,180.59,180.43,180.51,3300.0,166.9393,167.041,166.893,166.967,3300.0
2015-03-30 13:40:00,180.54,180.62,180.46,180.59,11100.0,166.9948,167.0688,166.9208,167.041,11100.0
2015-03-30 13:45:00,180.59,180.62,180.58,180.6,2100.0,167.041,167.0688,167.0318,167.0503,2100.0
2015-03-30 13:50:00,180.59,180.66,180.54,180.66,8300.0,167.041,167.1058,166.9948,167.1058,8300.0
2015-03-30 13:55:00,180.62,180.68,180.53,180.59,8200.0,167.0688,167.1243,166.9855,167.041,8200.0
2015-03-30 14:00:00,180.58,180.63,180.56,180.58,2700.0,167.0318,167.078,167.0133,167.0318,2700.0
2015-03-30 14:05:00,180.59,180.65,180.56,180.62,7800.0,167.041,167.0965,167.0133,167.0688,7800.0
2015-03-30 14:10:00,180.6,180.65,180.6,180.62,8500.0,167.0503,167.0965,167.0503,167.0688,8500.0
2015-03-30 14:15:00,180.63,180.75,180.6,180.71,11700.0,167.078,167.189,167.0503,167.152,11700.0
2015-03-30 14:20:00,180.73,180.89,180.72,180.89,10500.0,167.1705,167.3185,167.1613,167.3185,10500.0
2015-03-30 14:25:00,180.81,180.84,180.62,180.67,7500.0,167.2445,167.2723,167.0688,167.115,7500.0
2015-03-30 14:30:00,180.67,180.8,180.66,180.71,8300.0,167.115,167.2353,167.1058,167.152,8300.0
2015-03-30 14:35:00,180.74,180.79,180.7,180.75,8700.0,167.1798,167.226,167.1428,167.189,8700.0
2015-03-30 14:40:00,180.75,180.75,180.44,180.49,32600.0,167.189,167.189,166.9023,166.9485,32600.0
2015-03-30 14:45:00,180.49,180.66,180.49,180.66,9600.0,166.9485,167.1058,166.9485,167.1058,9600.0
2015-03-30 14:50:00,180.65,180.78,180.6,180.73,10700.0,167.0965,167.2168,167.0503,167.1705,10700.0
2015-03-30 14:55:00,180.7,180.8,180.66,180.77,5100.0,167.1428,167.2353,167.1058,167.2075,5100.0
2015-03-30 15:00:00,180.81,180.83,180.75,180.8,9900.0,167.2445,167.263,167.189,167.2353,9900.0
2015-03-30 15:05:00,180.83,180.88,180.78,180.86,7100.0,167.263,167.3093,167.2168,167.2908,7100.0
2015-03-30 15:10:00,180.84,181.0,180.76,180.94,18300.0,167.2723,167.4203,167.1983,167.3648,18300.0
2015-03-30 15:15:00,180.96,181.01,180.79,181.01,18300.0,167.3833,167.4295,167.226,167.4295,18300.0
2015-03-30 15:20:00,181.01,181.01,180.75,180.79,12500.0,167.4295,167.4295,167.189,167.226,12500.0
2015-03-30 15:25:00,180.78,180.98,180.73,180.94,9100.0,167.2168,167.4018,167.1705,167.3648,9100.0
2015-03-30 15:30:00,180.94,181.19,180.87,181.15,57500.0,167.3648,167.596,167.3,167.559,57500.0
2015-03-30 15:35:00,181.16,181.28,181.15,181.25,24000.0,167.5683,167.6792,167.559,167.6515,24000.0
2015-03-30 15:40:00,181.25,181.33,181.14,181.27,24300.0,167.6515,167.7255,167.5498,167.67,24300.0
2015-03-30 15:45:00,181.2,181.25,180.8,181.0,54100.0,167.6053,167.6515,167.2353,167.4203,54100.0
2015-03-30 15:50:00,180.94,181.15,180.94,181.15,19500.0,167.3648,167.559,167.3648,167.559,19500.0
2015-03-30 15:55:00,181.09,181.38,181.01,181.19,206800.0,167.5035,167.7717,167.4295,167.596,206800.0
2015-03-31 09:30:00,180.03,180.42,180.0,180.13,13900.0,166.523,166.8838,166.4953,166.6155,13900.0
2015-03-31 09:35:00,180.12,180.26,179.82,179.94,21000.0,166.6063,166.7358,166.3288,166.4398,21000.0
2015-03-31 09:40:00,180.09,180.47,179.93,180.02,6700.0,166.5785,166.93,166.4305,166.5138,6700.0
2015-03-31 09:45:00,179.92,180.19,179.9,179.95,18400.0,166.4213,166.671,166.4028,166.449,18400.0
2015-03-31 09:50:00,179.95,180.5,179.9,180.5,13700.0,166.449,166.9578,166.4028,166.9578,13700.0
2015-03-31 09:55:00,180.51,180.74,180.35,180.63,10900.0,166.967,167.1798,166.819,167.078,10900.0
2015-03-31 10:00:00,180.57,181.21,180.55,181.21,3600.0,167.0225,167.6145,167.004,167.6145,3600.0
2015-03-31 10:05:00,181.0,181.13,180.9,181.13,10600.0,167.4203,167.5405,167.3278,167.5405,10600.0
2015-03-31 10:10:00,181.01,181.2,180.97,181.02,7000.0,167.4295,167.6053,167.3925,167.4388,7000.0
2015-03-31 10:15:00,180.98,181.16,180.96,181.13,4100.0,167.4018,167.5683,167.3833,167.5405,4100.0
2015-03-31 10:20:00,181.08,181.19,180.96,181.14,10400.0,167.4943,167.596,167.3833,167.5498,10400.0
2015-03-31 10:25:00,181.16,181.19,181.1,181.12,1200.0,167.5683,167.596,167.5128,167.5313,1200.0
2015-03-31 10:30:00,181.17,181.17,180.95,180.97,11800.0,167.5775,167.5775,167.374,167.3925,11800.0
2015-03-31 10:35:00,180.96,181.05,180.93,180.97,7000.0,167.3833,167.4665,167.3555,167.3925,7000.0
2015-03-31 10:40:00,180.98,181.08,180.95,181.07,3500.0,167.4018,167.4943,167.374,167.485,3500.0
2015-03-31 10:45:00,181.07,181.37,181.07,181.16,4600.0,167.485,167.7625,167.485,167.5683,4600.0
2015-03-31 10:50:00,181.17,181.23,180.95,180.95,2400.0,167.5775,167.633,167.374,167.374,2400.0
2015-03-31 10:55:00,180.96,181.05,180.83,180.83,3400.0,167.3833,167.4665,167.263,167.263,3400.0
2015-03-31 11:00:00,180.75,180.94,180.75,180.93,2200.0,167.189,167.3648,167.189,167.3555,2200.0
2015-03-31 11:05:00,180.81,180.9,180.79,180.9,3800.0,167.2445,167.3278,167.226,167.3278,3800.0
2015-03-31 11:10:00,180.9,181.03,180.81,180.88,3600.0,167.3278,167.448,167.2445,167.3093,3600.0
2015-03-31 11:15:00,180.85,180.87,180.73,180.87,3800.0,167.2815,167.3,167.1705,167.3,3800.0
2015-03-31 11:20:00,180.84,180.86,180.68,180.86,3200.0,167.2723,167.2908,167.1243,167.2908,3200.0
2015-03-31 11:25:00,180.89,180.94,180.66,180.71,5600.0,167.3185,167.3648,167.1058,167.152,5600.0
2015-03-31 11:30:00,180.64,180.65,180.4,180.4,4500.0,167.0873,167.0965,166.8653,166.8653,4500.0
2015-03-31 11:35:00,180.43,180.67,180.43,180.63,6400.0,166.893,167.115,166.893,167.078,6400.0
2015-03-31 11:40:00,180.53,180.53,180.35,180.35,5100.0,166.9855,166.9855,166.819,166.819,5100.0
2015-03-31 11:45:00,180.46,180.5,180.36,180.36,2400.0,166.9208,166.9578,166.8283,166.8283,2400.0
2015-03-31 11:50:00,180.35,180.37,180.02,180.07,2400.0,166.819,166.8375,166.5138,166.56,2400.0
2015-03-31 11:55:00,180.06,180.11,179.81,179.81,2300.0,166.5508,166.597,166.3195,166.3195,2300.0
2015-03-31 12:00:00,179.81,179.81,179.53,179.53,4700.0,166.3195,166.3195,166.0605,166.0605,4700.0
2015-03-31 12:05:00,179.58,179.63,179.42,179.42,5800.0,166.1068,166.153,165.9588,165.9588,5800.0
2015-03-31 12:10:00,179.38,179.58,179.29,179.58,5700.0,165.9218,166.1068,165.8386,166.1068,5700.0
2015-03-31 12:15:00,179.66,179.78,179.59,179.73,2800.0,166.1808,166.2918,166.116,166.2455,2800.0
2015-03-31 12:20:00,179.7,179.84,179.68,179.84,3200.0,166.2178,166.3473,166.1993,166.3473,3200.0
2015-03-31 12:25:00,179.76,179.76,179.64,179.69,13300.0,166.2733,166.2733,166.1623,166.2085,13300.0
2015-03-31 12:30:00,179.65,179.86,179.63,179.79,1800.0,166.1715,166.3658,166.153,166.301,1800.0
2015-03-31 12:35:00,179.78,180.13,179.78,180.13,2700.0,166.2918,166.6155,166.2918,166.6155,2700.0
2015-03-31 12:40:00,180.1,180.21,180.07,180.18,5100.0,166.5878,166.6895,166.56,166.6618,5100.0
2015-03-31 12:45:00,180.2,180.2,180.0,180.15,7400.0,166.6803,166.6803,166.4953,166.634,7400.0
2015-03-31 12:50:00,180.12,180.17,180.05,180.14,5000.0,166.6063,166.6525,166.5415,166.6248,5000.0
2015-03-31 12:55:00,180.19,180.34,180.09,180.09,4600.0,166.671,166.8098,166.5785,166.5785,4600.0
2015-03-31 13:00:00,180.13,180.16,179.85,179.89,4800.0,166.6155,166.6433,166.3565,166.3935,4800.0
2015-03-31 13:05:00,179.95,180.14,179.92,180.14,4700.0,166.449,166.6248,166.4213,166.6248,4700.0
2015-03-31 13:10:00,180.1,180.11,179.99,180.05,2500.0,166.5878,166.597,166.486,166.5415,2500.0
2015-03-31 13:15:00,180.05,180.16,180.05,180.16,2700.0,166.5415,166.6433,166.5415,166.6433,2700.0
2015-03-31 13:20:00,180.18,180.18,180.11,180.14,4900.0,166.6618,166.6618,166.597,166.6248,4900.0
2015-03-31 13:25:00,180.15,180.23,180.06,180.11,4400.0,166.634,166.708,166.5508,166.597,4400.0
2015-03-31 13:30:00,180.09,180.44,180.06,180.44,3400.0,166.5785,166.9023,166.5508,166.9023,3400.0
2015-03-31 13:35:00,180.46,180.47,180.34,180.35,1400.0,166.9208,166.93,166.8098,166.819,1400.0
2015-03-31 13:40:00,180.29,180.49,180.29,180.49,2000.0,166.7635,166.9485,166.7635,166.9485,2000.0
2015-03-31 13:45:00,180.42,180.47,180.16,180.16,67600.0,166.8838,166.93,166.6433,166.6433,67600.0
2015-03-31 13:50:00,180.18,180.27,180.12,180.15,3000.0,166.6618,166.745,166.6063,166.634,3000.0
2015-03-31 13:55:00,180.19,180.2,180.0,180.2,2900.0,166.671,166.6803,166.4953,166.6803,2900.0
2015-03-31 14:00:00,180.17,180.18,180.08,180.18,3700.0,166.6525,166.6618,166.5693,166.6618,3700.0
2015-03-31 14:05:00,180.14,180.18,180.05,180.06,2800.0,166.6248,166.6618,166.5415,166.5508,2800.0
2015-03-31 14:10:00,180.1,180.14,180.01,180.01,2500.0,166.5878,166.6248,166.5045,166.5045,2500.0
2015-03-31 14:15:00,179.97,180.02,179.62,179.75,9600.0,166.4675,166.5138,166.1438,166.264,9600.0
2015-03-31 14:20:00,179.67,179.92,179.61,179.86,10800.0,166.19,166.4213,166.1345,166.3658,10800.0
2015-03-31 14:25:00,179.94,179.95,179.76,179.83,4700.0,166.4398,166.449,166.2733,166.338,4700.0
2015-03-31 14:30:00,179.82,179.82,179.65,179.79,12700.0,166.3288,166.3288,166.1715,166.301,12700.0
2015-03-31 14:35:00,179.77,179.88,179.73,179.83,4300.0,166.2825,166.3843,166.2455,166.338,4300.0
2015-03-31 14:40:00,179.85,179.85,179.52,179.52,8500.0,166.3565,166.3565,166.0513,166.0513,8500.0
2015-03-31 14:45:00,179.52,179.74,179.52,179.72,6000.0,166.0513,166.2548,166.0513,166.2363,6000.0
2015-03-31 14:50:00,179.7,179.75,179.6,179.6,7300.0,166.2178,166.264,166.1253,166.1253,7300.0
2015-03-31 14:55:00,179.58,179.64,179.58,179.62,4600.0,166.1068,166.1623,166.1068,166.1438,4600.0
2015-03-31 15:00:00,179.63,179.63,179.52,179.6,19300.0,166.153,166.153,166.0513,166.1253,19300.0
2015-03-31 15:05:00,179.6,179.64,179.36,179.45,9400.0,166.1253,166.1623,165.9033,165.9865,9400.0
2015-03-31 15:10:00,179.43,179.6,179.36,179.45,14700.0,165.968,166.1253,165.9033,165.9865,14700.0
2015-03-31 15:15:00,179.35,179.35,178.87,178.87,10300.0,165.894,165.894,165.4501,165.4501,10300.0
2015-03-31 15:20:00,178.95,179.03,178.7,178.83,9600.0,165.5241,165.5981,165.2928,165.4131,9600.0
2015-03-31 15:25:00,178.83,178.86,178.55,178.63,26500.0,165.4131,165.4408,165.1541,165.2281,26500.0
2015-03-31 15:30:00,178.58,178.58,178.29,178.55,9000.0,165.1818,165.1818,164.9136,165.1541,9000.0
2015-03-31 15:35:00,178.54,178.65,178.48,178.61,15200.0,165.1448,165.2466,165.0893,165.2096,15200.0
2015-03-31 15:40:00,178.6,178.64,178.28,178.34,26600.0,165.2003,165.2373,164.9043,164.9598,26600.0
2015-03-31 15:45:00,178.34,178.7,178.11,178.53,73300.0,164.9598,165.2928,164.7471,165.1356,73300.0
2015-03-31 15:50:00,178.53,178.56,178.25,178.29,36500.0,165.1356,165.1633,164.8766,164.9136,36500.0
2015-03-31 15:55:00,178.29,178.61,178.07,178.07,112700.0,164.9136,165.2096,164.7101,164.7101,112700.0
2015-04-01 09:30:00,177.83,178.34,176.66,176.78,14000.0,164.4881,164.9598,163.4059,163.5169,14000.0
2015-04-01 09:35:00,176.78,176.78,175.5,175.71,8700.0,163.5169,163.5169,162.3329,162.5271,8700.0
2015-04-01 09:40:00,175.62,176.0,175.47,175.71,5800.0,162.4439,162.7954,162.3052,162.5271,5800.0
2015-04-01 09:45:00,175.77,175.85,175.15,175.26,13500.0,162.5826,162.6566,162.0092,162.1109,13500.0
2015-04-01 09:50:00,175.29,175.29,174.82,174.94,7900.0,162.1387,162.1387,161.7039,161.8149,7900.0
2015-04-01 09:55:00,174.88,174.99,174.7,174.9,10600.0,161.7594,161.8612,161.5929,161.7779,10600.0
2015-04-01 10:00:00,174.9,175.52,174.78,175.52,7900.0,161.7779,162.3514,161.6669,162.3514,7900.0
2015-04-01 10:05:00,175.47,175.59,175.28,175.3,13200.0,162.3052,162.4161,162.1294,162.1479,13200.0
2015-04-01 10:10:00,175.33,175.64,175.2,175.54,5600.0,162.1757,162.4624,162.0554,162.3699,5600.0
2015-04-01 10:15:00,175.5,175.82,175.35,175.82,9000.0,162.3329,162.6289,162.1942,162.6289,9000.0
2015-04-01 10:20:00,175.76,175.95,175.49,175.6,6200.0,162.5734,162.7491,162.3236,162.4254,6200.0
2015-04-01 10:25:00,175.56,175.59,175.27,175.32,12500.0,162.3884,162.4161,162.1202,162.1664,12500.0
2015-04-01 10:30:00,175.32,175.42,175.1,175.39,11700.0,162.1664,162.2589,161.9629,162.2312,11700.0
2015-04-01 10:35:00,175.4,175.41,174.97,175.22,4000.0,162.2404,162.2497,161.8427,162.0739,4000.0
2015-04-01 10:40:00,175.18,175.69,175.11,175.49,5600.0,162.0369,162.5086,161.9722,162.3236,5600.0
2015-04-01 10:45:00,175.53,175.89,175.43,175.84,3300.0,162.3606,162.6936,162.2682,162.6474,3300.0
2015-04-01 10:50:00,175.8,176.45,175.8,176.3,11100.0,162.6104,163.2116,162.6104,163.0729,11100.0
2015-04-01 10:55:00,176.35,176.53,176.18,176.36,9800.0,163.1191,163.2856,162.9619,163.1284,9800.0
2015-04-01 11:00:00,176.38,176.41,176.21,176.39,6700.0,163.1469,163.1746,162.9896,163.1561,6700.0
2015-04-01 11:05:00,176.38,176.51,176.3,176.51,4500.0,163.1469,163.2671,163.0729,163.2671,4500.0
2015-04-01 11:10:00,176.42,177.18,176.42,177.17,24500.0,163.1839,163.8869,163.1839,163.8776,24500.0
2015-04-01 11:15:00,177.17,177.3,177.04,177.05,6000.0,163.8776,163.9979,163.7574,163.7666,6000.0
2015-04-01 11:20:00,176.99,177.0,176.66,176.67,3600.0,163.7111,163.7204,163.4059,163.4151,3600.0
2015-04-01 11:25:00,176.69,176.72,176.5,176.53,4200.0,163.4336,163.4614,163.2579,163.2856,4200.0
2015-04-01 11:30:00,176.59,176.89,176.52,176.58,9300.0,163.3411,163.6186,163.2764,163.3319,9300.0
2015-04-01 11:35:00,176.59,176.95,176.55,176.84,5300.0,163.3411,163.6741,163.3041,163.5724,5300.0
2015-04-01 11:40:00,176.86,177.06,176.81,176.99,5400.0,163.5909,163.7759,163.5446,163.7111,5400.0
2015-04-01 11:45:00,176.92,177.09,176.9,177.01,8000.0,163.6464,163.8036,163.6279,163.7296,8000.0
2015-04-01 11:50:00,177.0,177.09,176.74,176.77,2600.0,163.7204,163.8036,163.4799,163.5076,2600.0
2015-04-01 11:55:00,176.78,176.78,176.51,176.61,4400.0,163.5169,163.5169,163.2671,163.3596,4400.0
2015-04-01 12:00:00,176.68,176.69,176.5,176.6,3400.0,163.4244,163.4336,163.2579,163.3504,3400.0
2015-04-01 12:05:00,176.58,176.87,176.57,176.87,4700.0,163.3319,163.6001,163.3226,163.6001,4700.0
2015-04-01 12:10:00,176.89,177.0,176.64,176.83,3300.0,163.6186,163.7204,163.3874,163.5631,3300.0
2015-04-01 12:15:00,176.79,177.04,176.76,176.88,5800.0,163.5261,163.7574,163.4984,163.6094,5800.0
2015-04-01 12:20:00,176.87,176.96,176.7,176.95,2200.0,163.6001,163.6834,163.4429,163.6741,2200.0
2015-04-01 12:25:00,176.89,177.3,176.89,177.23,2000.0,163.6186,163.9979,163.6186,163.9331,2000.0
2015-04-01 12:30:00,177.23,177.23,176.88,176.91,3200.0,163.9331,163.9331,163.6094,163.6371,3200.0
2015-04-01 12:35:00,176.95,177.01,176.6,176.81,2600.0,163.6741,163.7296,163.3504,163.5446,2600.0
2015-04-01 12:40:00,176.84,177.01,176.83,176.89,1800.0,163.5724,163.7296,163.5631,163.6186,1800.0
2015-04-01 12:45:00,177.0,177.06,176.69,176.88,3300.0,163.7204,163.7759,163.4336,163.6094,3300.0
2015-04-01 12:50:00,176.95,177.13,176.83,177.02,4800.0,163.6741,163.8406,163.5631,163.7389,4800.0
2015-04-01 12:55:00,177.01,177.01,176.67,176.87,6600.0,163.7296,163.7296,163.4151,163.6001,6600.0
2015-04-01 13:00:00,176.8,176.8,176.58,176.66,8200.0,163.5354,163.5354,163.3319,163.4059,8200.0
2015-04-01 13:05:00,176.66,176.77,176.58,176.66,4300.0,163.4059,163.5076,163.3319,163.4059,4300.0
2015-04-01 13:10:00,176.66,176.79,176.59,176.79,3300.0,163.4059,163.5261,163.3411,163.5261,3300.0
2015-04-01 13:15:00,176.75,176.8,176.53,176.61,2100.0,163.4891,163.5354,163.2856,163.3596,2100.0
2015-04-01 13:20:00,176.51,176.72,176.44,176.7,4500.0,163.2671,163.4614,163.2024,163.4429,4500.0
2015-04-01 13:25:00,176.54,176.78,176.48,176.69,2900.0,163.2949,163.5169,163.2394,163.4336,2900.0
2015-04-01 13:30:00,176.69,176.73,176.55,176.56,2900.0,163.4336,163.4706,163.3041,163.3134,2900.0
2015-04-01 13:35:00,176.54,176.66,176.43,176.6,2400.0,163.2949,163.4059,163.1931,163.3504,2400.0
2015-04-01 13:40:00,176.53,176.9,176.53,176.73,1400.0,163.2856,163.6279,163.2856,163.4706,1400.0
2015-04-01 13:45:00,176.76,176.98,176.65,176.89,3300.0,163.4984,163.7019,163.3966,163.6186,3300.0
2015-04-01 13:50:00,176.91,176.94,176.8,176.89,2800.0,163.6371,163.6649,163.5354,163.6186,2800.0
2015-04-01 13:55:00,176.87,176.99,176.75,176.76,2400.0,163.6001,163.7111,163.4891,163.4984,2400.0
2015-04-01 14:00:00,176.79,176.85,176.69,176.69,1800.0,163.5261,163.5816,163.4336,163.4336,1800.0
2015-04-01 14:05:00,176.65,176.9,176.65,176.83,2000.0,163.3966,163.6279,163.3966,163.5631,2000.0
2015-04-01 14:10:00,176.75,177.05,176.75,176.88,6900.0,163.4891,163.7666,163.4891,163.6094,6900.0
2015-04-01 14:15:00,176.74,176.78,176.63,176.77,2800.0,163.4799,163.5169,163.3781,163.5076,2800.0
2015-04-01 14:20:00,176.7,176.97,176.7,176.81,2100.0,163.4429,163.6926,163.4429,163.5446,2100.0
2015-04-01 14:25:00,176.75,177.0,176.62,176.85,10900.0,163.4891,163.7204,163.3689,163.5816,10900.0
2015-04-01 14:30:00,176.87,177.0,176.75,177.0,12800.0,163.6001,163.7204,163.4891,163.7204,12800.0
2015-04-01 14:35:00,176.97,177.19,176.95,177.19,10700.0,163.6926,163.8961,163.6741,163.8961,10700.0
2015-04-01 14:40:00,177.2,177.23,177.09,177.14,3300.0,163.9054,163.9331,163.8036,163.8499,3300.0
2015-04-01 14:45:00,177.18,177.35,177.05,177.33,3600.0,163.8869,164.0441,163.7666,164.0256,3600.0
2015-04-01 14:50:00,177.34,177.34,177.2,177.23,5700.0,164.0349,164.0349,163.9054,163.9331,5700.0
2015-04-01 14:55:00,177.14,177.15,177.05,177.1,4500.0,163.8499,163.8591,163.7666,163.8129,4500.0
2015-04-01 15:00:00,177.09,177.14,176.92,176.99,5600.0,163.8036,163.8499,163.6464,163.7111,5600.0
2015-04-01 15:05:00,176.99,176.99,176.64,176.98,10600.0,163.7111,163.7111,163.3874,163.7019,10600.0
2015-04-01 15:10:00,176.9,177.0,176.74,176.95,13900.0,163.6279,163.7204,163.4799,163.6741,13900.0
2015-04-01 15:15:00,176.93,177.05,176.92,176.97,5200.0,163.6556,163.7666,163.6464,163.6926,5200.0
2015-04-01 15:20:00,176.96,177.15,176.96,177.15,3200.0,163.6834,163.8591,163.6834,163.8591,3200.0
2015-04-01 15:25:00,177.18,177.18,176.99,177.07,3600.0,163.8869,163.8869,163.7111,163.7851,3600.0
2015-04-01 15:30:00,177.05,177.16,176.82,176.94,5200.0,163.7666,163.8684,163.5539,163.6649,5200.0
2015-04-01 15:35:00,177.05,177.32,177.02,177.04,10400.0,163.7666,164.0164,163.7389,163.7574,10400.0
2015-04-01 15:40:00,177.05,177.05,176.76,176.87,9400.0,163.7666,163.7666,163.4984,163.6001,9400.0
2015-04-01 15:45:00,176.96,177.32,176.94,177.21,11900.0,163.6834,164.0164,163.6649,163.9146,11900.0
2015-04-01 15:50:00,177.22,177.47,177.18,177.42,20700.0,163.9239,164.1551,163.8869,164.1088,20700.0
2015-04-01 15:55:00,177.42,177.72,177.33,177.64,43900.0,164.1088,164.3863,164.0256,164.3123,43900.0
2015-04-02 09:30:00,177.84,178.76,177.66,178.35,15800.0,164.4973,165.3483,164.3308,164.9691,15800.0
2015-04-02 09:35:00,178.45,178.82,178.45,178.53,5100.0,165.0616,165.4038,165.0616,165.1356,5100.0
2015-04-02 09:40:00,178.77,178.82,178.27,178.78,13400.0,165.3576,165.4038,164.8951,165.3668,13400.0
2015-04-02 09:45:00,178.67,179.45,178.59,179.41,7100.0,165.2651,165.9865,165.1911,165.9495,7100.0
2015-04-02 09:50:00,179.19,179.66,179.17,179.38,7300.0,165.7461,166.1808,165.7276,165.9218,7300.0
2015-04-02 09:55:00,179.38,179.66,179.35,179.61,5700.0,165.9218,166.1808,165.894,166.1345,5700.0
2015-04-02 10:00:00,179.67,180.04,179.5,179.84,16400.0,166.19,166.5323,166.0328,166.3473,16400.0
2015-04-02 10:05:00,179.8,179.97,179.65,179.87,17200.0,166.3103,166.4675,166.1715,166.375,17200.0
2015-04-02 10:10:00,179.9,180.14,179.7,179.7,15600.0,166.4028,166.6248,166.2178,166.2178,15600.0
2015-04-02 10:15:00,179.68,179.79,179.4,179.58,12600.0,166.1993,166.301,165.9403,166.1068,12600.0
2015-04-02 10:20:00,179.58,179.6,179.11,179.17,3600.0,166.1068,166.1253,165.6721,165.7276,3600.0
2015-04-02 10:25:00,179.09,179.09,178.74,178.8,5300.0,165.6536,165.6536,165.3298,165.3853,5300.0
2015-04-02 10:30:00,178.85,178.96,178.63,178.96,7100.0,165.4316,165.5333,165.2281,165.5333,7100.0
2015-04-02 10:35:00,178.9,178.9,178.55,178.55,6200.0,165.4778,165.4778,165.1541,165.1541,6200.0
2015-04-02 10:40:00,178.52,178.54,178.32,178.38,11000.0,165.1263,165.1448,164.9413,164.9968,11000.0
2015-04-02 10:45:00,178.43,178.58,178.29,178.29,8400.0,165.0431,165.1818,164.9136,164.9136,8400.0
2015-04-02 10:50:00,178.32,178.32,178.07,178.21,5400.0,164.9413,164.9413,164.7101,164.8396,5400.0
2015-04-02 10:55:00,178.25,178.37,178.19,178.25,5100.0,164.8766,164.9876,164.8211,164.8766,5100.0
2015-04-02 11:00:00,178.24,178.31,178.18,178.22,5100.0,164.8673,164.9321,164.8118,164.8488,5100.0
2015-04-02 11:05:00,178.15,178.23,178.08,178.09,2200.0,164.7841,164.8581,164.7193,164.7286,2200.0
2015-04-02 11:10:00,178.06,178.16,178.0,178.0,5300.0,164.7008,164.7933,164.6453,164.6453,5300.0
2015-04-02 11:15:00,178.03,178.17,177.99,178.11,5500.0,164.6731,164.8026,164.6361,164.7471,5500.0
2015-04-02 11:20:00,178.04,178.27,178.01,178.23,6200.0,164.6823,164.8951,164.6546,164.8581,6200.0
2015-04-02 11:25:00,178.26,178.27,178.03,178.03,5000.0,164.8858,164.8951,164.6731,164.6731,5000.0
2015-04-02 11:30:00,178.06,178.28,178.04,178.14,5600.0,164.7008,164.9043,164.6823,164.7748,5600.0
2015-04-02 11:35:00,178.15,178.15,177.9,177.94,18300.0,164.7841,164.7841,164.5528,164.5898,18300.0
2015-04-02 11:40:00,177.92,178.0,177.82,177.85,2700.0,164.5713,164.6453,164.4788,164.5066,2700.0
2015-04-02 11:45:00,177.87,177.97,177.78,177.93,4300.0,164.5251,164.6176,164.4418,164.5806,4300.0
2015-04-02 11:50:00,177.94,177.94,177.61,177.61,2700.0,164.5898,164.5898,164.2846,164.2846,2700.0
2015-04-02 11:55:00,177.53,177.87,177.5,177.78,5400.0,164.2106,164.5251,164.1828,164.4418,5400.0
2015-04-02 12:00:00,177.73,177.73,177.25,177.38,2400.0,164.3956,164.3956,163.9516,164.0719,2400.0
2015-04-02 12:05:00,177.31,177.41,177.1,177.1,2300.0,164.0071,164.0996,163.8129,163.8129,2300.0
2015-04-02 12:10:00,177.18,177.18,177.11,177.11,2000.0,163.8869,163.8869,163.8221,163.8221,2000.0
2015-04-02 12:15:00,177.17,177.37,177.07,177.21,2900.0,163.8776,164.0626,163.7851,163.9146,2900.0
2015-04-02 12:20:00,177.25,177.43,177.25,177.43,1400.0,163.9516,164.1181,163.9516,164.1181,1400.0
2015-04-02 12:25:00,177.45,177.52,177.37,177.43,2500.0,164.1366,164.2013,164.0626,164.1181,2500.0
2015-04-02 12:30:00,177.42,177.57,177.41,177.57,1000.0,164.1088,164.2476,164.0996,164.2476,1000.0
2015-04-02 12:35:00,177.5,177.55,177.4,177.54,2700.0,164.1828,164.2291,164.0903,164.2198,2700.0
2015-04-02 12:40:00,177.53,177.75,177.51,177.75,2400.0,164.2106,164.4141,164.1921,164.4141,2400.0
2015-04-02 12:45:00,177.83,177.83,177.7,177.76,6400.0,164.4881,164.4881,164.3678,164.4233,6400.0
2015-04-02 12:50:00,177.73,177.73,177.57,177.61,2100.0,164.3956,164.3956,164.2476,164.2846,2100.0
2015-04-02 12:55:00,177.57,177.59,177.52,177.59,1300.0,164.2476,164.2661,164.2013,164.2661,1300.0
2015-04-02 13:00:00,177.62,177.64,177.43,177.49,3200.0,164.2938,164.3123,164.1181,164.1736,3200.0
2015-04-02 13:05:00,177.53,177.74,177.53,177.64,2300.0,164.2106,164.4048,164.2106,164.3123,2300.0
2015-04-02 13:10:00,177.6,177.94,177.6,177.93,1700.0,164.2753,164.5898,164.2753,164.5806,1700.0
2015-04-02 13:15:00,177.93,178.27,177.93,178.22,2400.0,164.5806,164.8951,164.5806,164.8488,2400.0
2015-04-02 13:20:00,178.27,178.28,178.17,178.18,3400.0,164.8951,164.9043,164.8026,164.8118,3400.0
2015-04-02 13:25:00,178.21,178.27,178.14,178.21,2100.0,164.8396,164.8951,164.7748,164.8396,2100.0
2015-04-02 13:30:00,178.24,178.39,178.14,178.24,4000.0,164.8673,165.0061,164.7748,164.8673,4000.0
2015-04-02 13:35:00,178.38,178.4,178.23,178.3,4300.0,164.9968,165.0153,164.8581,164.9228,4300.0
2015-04-02 13:40:00,178.29,178.49,178.18,178.38,3500.0,164.9136,165.0986,164.8118,164.9968,3500.0
2015-04-02 13:45:00,178.48,178.56,178.33,178.45,3800.0,165.0893,165.1633,164.9506,165.0616,3800.0
2015-04-02 13:50:00,178.48,178.51,178.38,178.45,2100.0,165.0893,165.1171,164.9968,165.0616,2100.0
2015-04-02 13:55:00,178.42,178.42,178.23,178.34,4600.0,165.0338,165.0338,164.8581,164.9598,4600.0
2015-04-02 14:00:00,178.37,178.37,178.09,178.09,2300.0,164.9876,164.9876,164.7286,164.7286,2300.0
2015-04-02 14:05:00,178.08,178.2,177.95,178.2,2500.0,164.7193,164.8303,164.5991,164.8303,2500.0
2015-04-02 14:10:00,178.13,178.16,178.04,178.16,2100.0,164.7656,164.7933,164.6823,164.7933,2100.0
2015-04-02 14:15:00,178.21,178.42,178.21,178.42,1600.0,164.8396,165.0338,164.8396,165.0338,1600.0
2015-04-02 14:20:00,178.45,178.52,178.34,178.51,2400.0,165.0616,165.1263,164.9598,165.1171,2400.0
2015-04-02 14:25:00,178.42,178.48,178.29,178.39,2500.0,165.0338,165.0893,164.9136,165.0061,2500.0
2015-04-02 14:30:00,178.46,178.5,178.34,178.34,2400.0,165.0708,165.1078,164.9598,164.9598,2400.0
2015-04-02 14:35:00,178.32,178.33,178.23,178.29,1900.0,164.9413,164.9506,164.8581,164.9136,1900.0
2015-04-02 14:40:00,178.29,178.29,178.0,178.0,1700.0,164.9136,164.9136,164.6453,164.6453,1700.0
2015-04-02 14:45:00,177.93,177.95,177.78,177.94,5200.0,164.5806,164.5991,164.4418,164.5898,5200.0
2015-04-02 14:50:00,177.86,177.94,177.83,177.84,2000.0,164.5158,164.5898,164.4881,164.4973,2000.0
2015-04-02 14:55:00,177.88,177.96,177.77,177.91,5800.0,164.5343,164.6083,164.4326,164.5621,5800.0
2015-04-02 15:00:00,177.99,178.16,177.96,178.14,2300.0,164.6361,164.7933,164.6083,164.7748,2300.0
2015-04-02 15:05:00,178.3,178.35,178.27,178.3,2400.0,164.9228,164.9691,164.8951,164.9228,2400.0
2015-04-02 15:10:00,178.33,178.34,178.19,178.2,4600.0,164.9506,164.9598,164.8211,164.8303,4600.0
2015-04-02 15:15:00,178.24,178.41,178.24,178.4,13500.0,164.8673,165.0246,164.8673,165.0153,13500.0
2015-04-02 15:20:00,178.34,178.46,178.34,178.41,14300.0,164.9598,165.0708,164.9598,165.0246,14300.0
2015-04-02 15:25:00,178.41,178.53,178.33,178.53,9400.0,165.0246,165.1356,164.9506,165.1356,9400.0
2015-04-02 15:30:00,178.47,178.47,178.26,178.28,3600.0,165.0801,165.0801,164.8858,164.9043,3600.0
2015-04-02 15:35:00,178.3,178.46,178.27,178.4,6300.0,164.9228,165.0708,164.8951,165.0153,6300.0
2015-04-02 15:40:00,178.38,178.39,178.3,178.38,6600.0,164.9968,165.0061,164.9228,164.9968,6600.0
2015-04-02 15:45:00,178.42,178.53,178.31,178.38,41400.0,165.0338,165.1356,164.9321,164.9968,41400.0
2015-04-02 15:50:00,178.4,178.42,178.09,178.09,12600.0,165.0153,165.0338,164.7286,164.7286,12600.0
2015-04-02 15:55:00,178.12,178.19,177.94,177.94,30900.0,164.7563,164.8211,164.5898,164.5898,30900.0
2015-04-06 09:30:00,177.19,177.48,176.6,176.6,7400.0,163.8961,164.1643,163.3504,163.3504,7400.0
2015-04-06 09:35:00,176.66,178.08,176.66,177.99,7700.0,163.4059,164.7193,163.4059,164.6361,7700.0
2015-04-06 09:40:00,178.17,178.46,178.17,178.43,9300.0,164.8026,165.0708,164.8026,165.0431,9300.0
2015-04-06 09:45:00,178.39,178.57,178.16,178.36,3600.0,165.0061,165.1726,164.7933,164.9783,3600.0
2015-04-06 09:50:00,178.51,178.51,178.03,178.03,1000.0,165.1171,165.1171,164.6731,164.6731,1000.0
2015-04-06 09:55:00,178.16,178.45,178.07,178.34,3100.0,164.7933,165.0616,164.7101,164.9598,3100.0
2015-04-06 10:00:00,178.61,178.61,178.34,178.34,1400.0,165.2096,165.2096,164.9598,164.9598,1400.0
2015-04-06 10:05:00,178.4,178.72,178.26,178.28,4200.0,165.0153,165.3113,164.8858,164.9043,4200.0
2015-04-06 10:10:00,178.21,178.35,178.13,178.35,700.0,164.8396,164.9691,164.7656,164.9691,700.0
2015-04-06 10:15:00,178.37,178.59,178.36,178.47,1800.0,164.9876,165.1911,164.9783,165.0801,1800.0
2015-04-06 10:20:00,178.49,178.77,178.48,178.59,5100.0,165.0986,165.3576,165.0893,165.1911,5100.0
2015-04-06 10:25:00,178.59,178.59,178.31,178.48,11000.0,165.1911,165.1911,164.9321,165.0893,11000.0
2015-04-06 10:30:00,178.53,178.79,178.44,178.44,8700.0,165.1356,165.3761,165.0523,165.0523,8700.0
2015-04-06 10:35:00,178.44,178.59,178.34,178.45,6600.0,165.0523,165.1911,164.9598,165.0616,6600.0
2015-04-06 10:40:00,178.33,178.35,178.04,178.25,7900.0,164.9506,164.9691,164.6823,164.8766,7900.0
2015-04-06 10:45:00,178.18,178.18,178.0,178.16,4900.0,164.8118,164.8118,164.6453,164.7933,4900.0
2015-04-06 10:50:00,178.2,178.25,178.02,178.02,4600.0,164.8303,164.8766,164.6638,164.6638,4600.0
2015-04-06 10:55:00,178.13,178.18,178.0,178.15,6500.0,164.7656,164.8118,164.6453,164.7841,6500.0
2015-04-06 11:00:00,178.18,178.38,178.18,178.26,4800.0,164.8118,164.9968,164.8118,164.8858,4800.0
2015-04-06 11:05:00,178.21,178.36,178.17,178.31,5500.0,164.8396,164.9783,164.8026,164.9321,5500.0
2015-04-06 11:10:00,178.31,178.31,178.0,178.08,6300.0,164.9321,164.9321,164.6453,164.7193,6300.0
2015-04-06 11:15:00,178.06,178.12,178.0,178.11,3300.0,164.7008,164.7563,164.6453,164.7471,3300.0
2015-04-06 11:20:00,178.17,178.19,177.9,178.07,5700.0,164.8026,164.8211,164.5528,164.7101,5700.0
2015-04-06 11:25:00,178.1,178.17,178.0,178.16,6800.0,164.7378,164.8026,164.6453,164.7933,6800.0
2015-04-06 11:30:00,178.17,178.31,178.17,178.25,2500.0,164.8026,164.9321,164.8026,164.8766,2500.0
2015-04-06 11:35:00,178.17,178.17,178.04,178.13,1500.0,164.8026,164.8026,164.6823,164.7656,1500.0
2015-04-06 11:40:00,178.19,178.22,178.13,178.15,2600.0,164.8211,164.8488,164.7656,164.7841,2600.0
2015-04-06 11:45:00,178.17,178.24,178.11,178.11,2600.0,164.8026,164.8673,164.7471,164.7471,2600.0
2015-04-06 11:50:00,178.14,178.16,178.03,178.12,2800.0,164.7748,164.7933,164.6731,164.7563,2800.0
2015-04-06 11:55:00,178.11,178.33,178.09,178.33,2700.0,164.7471,164.9506,164.7286,164.9506,2700.0
2015-04-06 12:00:00,178.35,178.35,178.21,178.28,2900.0,164.9691,164.9691,164.8396,164.9043,2900.0
2015-04-06 12:05:00,178.27,178.34,178.23,178.34,2400.0,164.8951,164.9598,164.8581,164.9598,2400.0
2015-04-06 12:10:00,178.3,178.3,178.08,178.08,6500.0,164.9228,164.9228,164.7193,164.7193,6500.0
2015-04-06 12:15:00,178.09,178.24,178.09,178.22,2800.0,164.7286,164.8673,164.7286,164.8488,2800.0
2015-04-06 12:20:00,178.18,178.34,178.09,178.34,4100.0,164.8118,164.9598,164.7286,164.9598,4100.0
2015-04-06 12:25:00,178.28,178.28,178.23,178.23,800.0,164.9043,164.9043,164.8581,164.8581,800.0
2015-04-06 12:30:00,178.18,178.51,178.18,178.48,2300.0,164.8118,165.1171,164.8118,165.0893,2300.0
2015-04-06 12:35:00,178.4,178.4,178.23,178.28,1600.0,165.0153,165.0153,164.8581,164.9043,1600.0
2015-04-06 12:40:00,178.4,178.4,178.31,178.4,800.0,165.0153,165.0153,164.9321,165.0153,800.0
2015-04-06 12:45:00,178.42,178.58,178.39,178.58,2500.0,165.0338,165.1818,165.0061,165.1818,2500.0
2015-04-06 12:50:00,178.65,178.65,178.51,178.59,2700.0,165.2466,165.2466,165.1171,165.1911,2700.0
2015-04-06 12:55:00,178.68,178.73,178.68,178.73,1000.0,165.2743,165.3206,165.2743,165.3206,1000.0
2015-04-06 13:00:00,178.72,178.85,178.72,178.74,1600.0,165.3113,165.4316,165.3113,165.3298,1600.0
2015-04-06 13:05:00,178.78,178.87,178.7,178.75,2800.0,165.3668,165.4501,165.2928,165.3391,2800.0
2015-04-06 13:10:00,178.71,178.76,178.65,178.69,4200.0,165.3021,165.3483,165.2466,165.2836,4200.0
2015-04-06 13:15:00,178.71,178.76,178.64,178.69,7400.0,165.3021,165.3483,165.2373,165.2836,7400.0
2015-04-06 13:20:00,178.75,178.75,178.69,178.72,2100.0,165.3391,165.3391,165.2836,165.3113,2100.0
2015-04-06 13:25:00,178.7,178.74,178.67,178.69,3400.0,165.2928,165.3298,165.2651,165.2836,3400.0
2015-04-06 13:30:00,178.74,178.74,178.61,178.65,2400.0,165.3298,165.3298,165.2096,165.2466,2400.0
2015-04-06 13:35:00,178.64,178.79,178.62,178.79,2000.0,165.2373,165.3761,165.2188,165.3761,2000.0
2015-04-06 13:40:00,178.76,178.76,178.71,178.72,1300.0,165.3483,165.3483,165.3021,165.3113,1300.0
2015-04-06 13:45:00,178.74,178.86,178.7,178.86,2200.0,165.3298,165.4408,165.2928,165.4408,2200.0
2015-04-06 13:50:00,178.88,178.89,178.75,178.89,2400.0,165.4593,165.4686,165.3391,165.4686,2400.0
2015-04-06 13:55:00,178.81,178.82,178.78,178.78,1200.0,165.3946,165.4038,165.3668,165.3668,1200.0
2015-04-06 14:00:00,178.78,178.93,178.74,178.89,6600.0,165.3668,165.5056,165.3298,165.4686,6600.0
2015-04-06 14:05:00,178.9,178.92,178.75,178.76,10100.0,165.4778,165.4963,165.3391,165.3483,10100.0
2015-04-06 14:10:00,178.71,178.72,178.54,178.54,2300.0,165.3021,165.3113,165.1448,165.1448,2300.0
2015-04-06 14:15:00,178.57,178.72,178.54,178.68,3500.0,165.1726,165.3113,165.1448,165.2743,3500.0
2015-04-06 14:20:00,178.68,178.69,178.59,178.59,2900.0,165.2743,165.2836,165.1911,165.1911,2900.0
2015-04-06 14:25:00,178.57,178.63,178.5,178.59,4000.0,165.1726,165.2281,165.1078,165.1911,4000.0
2015-04-06 14:30:00,178.59,178.66,178.51,178.53,5000.0,165.1911,165.2558,165.1171,165.1356,5000.0
2015-04-06 14:35:00,178.55,178.62,178.55,178.61,4200.0,165.1541,165.2188,165.1541,165.2096,4200.0
2015-04-06 14:40:00,178.62,178.66,178.57,178.66,2600.0,165.2188,165.2558,165.1726,165.2558,2600.0
2015-04-06 14:45:00,178.62,178.69,178.61,178.63,3800.0,165.2188,165.2836,165.2096,165.2281,3800.0
2015-04-06 14:50:00,178.67,178.69,178.62,178.66,1700.0,165.2651,165.2836,165.2188,165.2558,1700.0
2015-04-06 14:55:00,178.66,178.75,178.61,178.75,3500.0,165.2558,165.3391,165.2096,165.3391,3500.0
2015-04-06 15:00:00,178.75,178.78,178.68,178.71,3300.0,165.3391,165.3668,165.2743,165.3021,3300.0
2015-04-06 15:05:00,178.8,178.81,178.6,178.61,4800.0,165.3853,165.3946,165.2003,165.2096,4800.0
2015-04-06 15:10:00,178.62,178.71,178.53,178.71,1900.0,165.2188,165.3021,165.1356,165.3021,1900.0
2015-04-06 15:15:00,178.68,178.68,178.56,178.57,2800.0,165.2743,165.2743,165.1633,165.1726,2800.0
2015-04-06 15:20:00,178.61,178.68,178.56,178.56,3600.0,165.2096,165.2743,165.1633,165.1633,3600.0
2015-04-06 15:25:00,178.56,178.63,178.53,178.53,2500.0,165.1633,165.2281,165.1356,165.1356,2500.0
2015-04-06 15:30:00,178.52,178.57,178.5,178.5,2800.0,165.1263,165.1726,165.1078,165.1078,2800.0
2015-04-06 15:35:00,178.5,178.54,178.28,178.35,27800.0,165.1078,165.1448,164.9043,164.9691,27800.0
2015-04-06 15:40:00,178.4,178.62,178.36,178.58,11700.0,165.0153,165.2188,164.9783,165.1818,11700.0
2015-04-06 15:45:00,178.59,178.59,178.34,178.34,12900.0,165.1911,165.1911,164.9598,164.9598,12900.0
2015-04-06 15:50:00,178.35,178.43,178.35,178.36,7700.0,164.9691,165.0431,164.9691,164.9783,7700.0
2015-04-06 15:55:00,178.35,178.45,178.22,178.28,16600.0,164.9691,165.0616,164.8488,164.9043,16600.0
2015-04-07 09:30:00,182.0,182.0,179.68,181.38,54100.0,168.3452,168.3452,166.1993,167.7717,54100.0
2015-04-07 09:35:00,181.47,181.9,180.76,180.81,16800.0,167.855,168.2527,167.1983,167.2445,16800.0
2015-04-07 09:40:00,180.7,180.7,179.75,180.36,17400.0,167.1428,167.1428,166.264,166.8283,17400.0
2015-04-07 09:45:00,180.35,180.47,180.25,180.4,3900.0,166.819,166.93,166.7265,166.8653,3900.0
2015-04-07 09:50:00,180.4,180.4,180.03,180.03,5300.0,166.8653,166.8653,166.523,166.523,5300.0
2015-04-07 09:55:00,180.0,180.07,178.96,178.97,21800.0,166.4953,166.56,165.5333,165.5426,21800.0
2015-04-07 10:00:00,178.97,179.46,178.64,178.76,16500.0,165.5426,165.9958,165.2373,165.3483,16500.0
2015-04-07 10:05:00,178.77,179.0,178.43,178.43,12200.0,165.3576,165.5703,165.0431,165.0431,12200.0
2015-04-07 10:10:00,178.34,178.76,178.25,178.52,18900.0,164.9598,165.3483,164.8766,165.1263,18900.0
2015-04-07 10:15:00,178.54,178.54,178.08,178.23,10900.0,165.1448,165.1448,164.7193,164.8581,10900.0
2015-04-07 10:20:00,178.18,178.69,178.18,178.6,7800.0,164.8118,165.2836,164.8118,165.2003,7800.0
2015-04-07 10:25:00,178.6,178.6,178.41,178.48,6700.0,165.2003,165.2003,165.0246,165.0893,6700.0
2015-04-07 10:30:00,178.45,178.75,178.14,178.14,14900.0,165.0616,165.3391,164.7748,164.7748,14900.0
2015-04-07 10:35:00,178.14,178.26,177.97,178.05,7900.0,164.7748,164.8858,164.6176,164.6916,7900.0
2015-04-07 10:40:00,178.03,178.04,177.44,177.62,12800.0,164.6731,164.6823,164.1273,164.2938,12800.0
2015-04-07 10:45:00,177.74,177.81,177.45,177.46,4800.0,164.4048,164.4696,164.1366,164.1458,4800.0
2015-04-07 10:50:00,177.45,177.67,177.3,177.4,7300.0,164.1366,164.3401,163.9979,164.0903,7300.0
2015-04-07 10:55:00,177.44,177.5,177.17,177.17,3100.0,164.1273,164.1828,163.8776,163.8776,3100.0
2015-04-07 11:00:00,177.18,177.39,177.18,177.32,11200.0,163.8869,164.0811,163.8869,164.0164,11200.0
2015-04-07 11:05:00,177.37,177.74,177.37,177.74,8500.0,164.0626,164.4048,164.0626,164.4048,8500.0
2015-04-07 11:10:00,177.73,177.89,177.61,177.61,6700.0,164.3956,164.5436,164.2846,164.2846,6700.0
2015-04-07 11:15:00,177.63,177.66,177.5,177.54,8600.0,164.3031,164.3308,164.1828,164.2198,8600.0
2015-04-07 11:20:00,177.54,177.7,177.48,177.7,7700.0,164.2198,164.3678,164.1643,164.3678,7700.0
2015-04-07 11:25:00,177.77,177.79,177.59,177.62,3300.0,164.4326,164.4511,164.2661,164.2938,3300.0
2015-04-07 11:30:00,177.63,177.77,177.61,177.77,4500.0,164.3031,164.4326,164.2846,164.4326,4500.0
2015-04-07 11:35:00,177.82,177.92,177.64,177.74,3900.0,164.4788,164.5713,164.3123,164.4048,3900.0
2015-04-07 11:40:00,177.69,177.69,177.39,177.39,3800.0,164.3586,164.3586,164.0811,164.0811,3800.0
2015-04-07 11:45:00,177.5,177.55,177.28,177.28,6500.0,164.1828,164.2291,163.9794,163.9794,6500.0
2015-04-07 11:50:00,177.37,177.37,177.07,177.29,6200.0,164.0626,164.0626,163.7851,163.9886,6200.0
2015-04-07 11:55:00,177.17,177.22,177.02,177.12,2400.0,163.8776,163.9239,163.7389,163.8314,2400.0
2015-04-07 12:00:00,177.08,177.36,176.97,177.36,5100.0,163.7944,164.0534,163.6926,164.0534,5100.0
2015-04-07 12:05:00,177.4,177.71,177.4,177.7,12800.0,164.0903,164.3771,164.0903,164.3678,12800.0
2015-04-07 12:10:00,177.69,177.97,177.68,177.95,8500.0,164.3586,164.6176,164.3493,164.5991,8500.0
2015-04-07 12:15:00,177.92,178.14,177.81,178.09,9500.0,164.5713,164.7748,164.4696,164.7286,9500.0
2015-04-07 12:20:00,178.14,178.2,178.05,178.06,1100.0,164.7748,164.8303,164.6916,164.7008,1100.0
2015-04-07 12:25:00,178.0,178.09,177.83,177.9,5000.0,164.6453,164.7286,164.4881,164.5528,5000.0
2015-04-07 12:30:00,177.89,177.89,177.73,177.73,3600.0,164.5436,164.5436,164.3956,164.3956,3600.0
2015-04-07 12:35:00,177.81,178.02,177.79,177.93,3800.0,164.4696,164.6638,164.4511,164.5806,3800.0
2015-04-07 12:40:00,177.87,178.08,177.86,178.05,6500.0,164.5251,164.7193,164.5158,164.6916,6500.0
2015-04-07 12:45:00,178.09,178.09,177.97,178.05,5300.0,164.7286,164.7286,164.6176,164.6916,5300.0
2015-04-07 12:50:00,178.08,178.27,178.08,178.25,4100.0,164.7193,164.8951,164.7193,164.8766,4100.0
2015-04-07 12:55:00,178.22,178.22,178.09,178.15,1900.0,164.8488,164.8488,164.7286,164.7841,1900.0
2015-04-07 13:00:00,178.12,178.24,178.09,178.1,2900.0,164.7563,164.8673,164.7286,164.7378,2900.0
2015-04-07 13:05:00,178.14,178.27,178.14,178.27,3200.0,164.7748,164.8951,164.7748,164.8951,3200.0
2015-04-07 13:10:00,178.24,178.25,178.1,178.12,9600.0,164.8673,164.8766,164.7378,164.7563,9600.0
2015-04-07 13:15:00,178.15,178.29,178.12,178.26,3500.0,164.7841,164.9136,164.7563,164.8858,3500.0
2015-04-07 13:20:00,178.26,178.33,178.21,178.21,1700.0,164.8858,164.9506,164.8396,164.8396,1700.0
2015-04-07 13:25:00,178.22,178.3,178.21,178.25,2300.0,164.8488,164.9228,164.8396,164.8766,2300.0
2015-04-07 13:30:00,178.22,178.23,178.18,178.22,3100.0,164.8488,164.8581,164.8118,164.8488,3100.0
2015-04-07 13:35:00,178.2,178.37,178.2,178.3,3000.0,164.8303,164.9876,164.8303,164.9228,3000.0
2015-04-07 13:40:00,178.38,178.5,178.32,178.45,3200.0,164.9968,165.1078,164.9413,165.0616,3200.0
2015-04-07 13:45:00,178.41,178.44,178.28,178.41,6000.0,165.0246,165.0523,164.9043,165.0246,6000.0
2015-04-07 13:50:00,178.36,178.37,178.24,178.27,2400.0,164.9783,164.9876,164.8673,164.8951,2400.0
2015-04-07 13:55:00,178.31,178.35,178.22,178.33,2200.0,164.9321,164.9691,164.8488,164.9506,2200.0
2015-04-07 14:00:00,178.37,178.37,178.3,178.33,7900.0,164.9876,164.9876,164.9228,164.9506,7900.0
2015-04-07 14:05:00,178.32,178.34,178.16,178.27,5200.0,164.9413,164.9598,164.7933,164.8951,5200.0
2015-04-07 14:10:00,178.29,178.35,178.24,178.28,2000.0,164.9136,164.9691,164.8673,164.9043,2000.0
2015-04-07 14:15:00,178.24,178.36,178.19,178.26,7700.0,164.8673,164.9783,164.8211,164.8858,7700.0
2015-04-07 14:20:00,178.21,178.41,178.21,178.38,5500.0,164.8396,165.0246,164.8396,164.9968,5500.0
2015-04-07 14:25:00,178.4,178.6,178.38,178.55,5400.0,165.0153,165.2003,164.9968,165.1541,5400.0
2015-04-07 14:30:00,178.54,178.6,178.41,178.6,12600.0,165.1448,165.2003,165.0246,165.2003,12600.0
2015-04-07 14:35:00,178.64,178.73,178.62,178.7,17800.0,165.2373,165.3206,165.2188,165.2928,17800.0
2015-04-07 14:40:00,178.7,178.72,178.62,178.68,8900.0,165.2928,165.3113,165.2188,165.2743,8900.0
2015-04-07 14:45:00,178.63,178.76,178.62,178.7,10300.0,165.2281,165.3483,165.2188,165.2928,10300.0
2015-04-07 14:50:00,178.71,178.73,178.49,178.59,5100.0,165.3021,165.3206,165.0986,165.1911,5100.0
2015-04-07 14:55:00,178.55,178.6,178.51,178.57,6500.0,165.1541,165.2003,165.1171,165.1726,6500.0
2015-04-07 15:00:00,178.54,178.63,178.53,178.56,8000.0,165.1448,165.2281,165.1356,165.1633,8000.0
2015-04-07 15:05:00,178.54,178.62,178.53,178.6,8500.0,165.1448,165.2188,165.1356,165.2003,8500.0
2015-04-07 15:10:00,178.59,178.71,178.51,178.71,9900.0,165.1911,165.3021,165.1171,165.3021,9900.0
2015-04-07 15:15:00,178.61,178.63,178.52,178.62,8500.0,165.2096,165.2281,165.1263,165.2188,8500.0
2015-04-07 15:20:00,178.6,178.63,178.41,178.41,6000.0,165.2003,165.2281,165.0246,165.0246,6000.0
2015-04-07 15:25:00,178.34,178.41,178.3,178.33,4500.0,164.9598,165.0246,164.9228,164.9506,4500.0
2015-04-07 15:30:00,178.36,178.42,178.29,178.34,8100.0,164.9783,165.0338,164.9136,164.9598,8100.0
2015-04-07 15:35:00,178.34,178.34,178.2,178.23,14700.0,164.9598,164.9598,164.8303,164.8581,14700.0
2015-04-07 15:40:00,178.25,178.25,178.07,178.08,58200.0,164.8766,164.8766,164.7101,164.7193,58200.0
2015-04-07 15:45:00,178.08,178.18,178.01,178.06,11200.0,164.7193,164.8118,164.6546,164.7008,11200.0
2015-04-07 15:50:00,178.03,178.08,177.94,178.04,26100.0,164.6731,164.7193,164.5898,164.6823,26100.0
2015-04-07 15:55:00,178.06,178.32,178.02,178.1,58600.0,164.7008,164.9413,164.6638,164.7378,58600.0
2015-04-08 09:30:00,178.71,178.71,178.17,178.25,8500.0,165.3021,165.3021,164.8026,164.8766,8500.0
2015-04-08 09:35:00,178.33,178.57,178.33,178.53,3400.0,164.9506,165.1726,164.9506,165.1356,3400.0
2015-04-08 09:40:00,178.81,179.2,178.66,179.2,17800.0,165.3946,165.7553,165.2558,165.7553,17800.0
2015-04-08 09:45:00,179.31,179.48,179.11,179.35,5900.0,165.857,166.0143,165.6721,165.894,5900.0
2015-04-08 09:50:00,179.42,179.42,179.01,179.2,2500.0,165.9588,165.9588,165.5796,165.7553,2500.0
2015-04-08 09:55:00,179.18,179.23,179.04,179.07,2600.0,165.7368,165.7831,165.6073,165.6351,2600.0
2015-04-08 10:00:00,179.15,179.31,178.78,178.99,41000.0,165.7091,165.857,165.3668,165.5611,41000.0
2015-04-08 10:05:00,178.99,179.08,178.68,178.81,7700.0,165.5611,165.6443,165.2743,165.3946,7700.0
2015-04-08 10:10:00,178.76,178.78,178.57,178.63,5000.0,165.3483,165.3668,165.1726,165.2281,5000.0
2015-04-08 10:15:00,178.51,178.61,178.46,178.5,3700.0,165.1171,165.2096,165.0708,165.1078,3700.0
2015-04-08 10:20:00,178.43,178.51,178.37,178.49,4200.0,165.0431,165.1171,164.9876,165.0986,4200.0
2015-04-08 10:25:00,178.44,178.66,178.37,178.63,4400.0,165.0523,165.2558,164.9876,165.2281,4400.0
2015-04-08 10:30:00,178.53,178.81,178.52,178.78,1800.0,165.1356,165.3946,165.1263,165.3668,1800.0
2015-04-08 10:35:00,178.72,178.72,178.59,178.63,3200.0,165.3113,165.3113,165.1911,165.2281,3200.0
2015-04-08 10:40:00,178.71,178.71,178.19,178.28,14100.0,165.3021,165.3021,164.8211,164.9043,14100.0
2015-04-08 10:45:00,178.37,178.47,178.1,178.45,7600.0,164.9876,165.0801,164.7378,165.0616,7600.0
2015-04-08 10:50:00,178.52,178.72,178.47,178.68,1100.0,165.1263,165.3113,165.0801,165.2743,1100.0
2015-04-08 10:55:00,178.65,178.67,178.55,178.61,3000.0,165.2466,165.2651,165.1541,165.2096,3000.0
2015-04-08 11:00:00,178.6,178.76,178.42,178.71,2100.0,165.2003,165.3483,165.0338,165.3021,2100.0
2015-04-08 11:05:00,178.69,178.91,178.69,178.82,3100.0,165.2836,165.4871,165.2836,165.4038,3100.0
2015-04-08 11:10:00,178.83,178.84,178.77,178.82,1200.0,165.4131,165.4223,165.3576,165.4038,1200.0
2015-04-08 11:15:00,178.79,178.88,178.78,178.82,4200.0,165.3761,165.4593,165.3668,165.4038,4200.0
2015-04-08 11:20:00,178.81,178.82,178.53,178.7,5400.0,165.3946,165.4038,165.1356,165.2928,5400.0
2015-04-08 11:25:00,178.69,178.8,178.64,178.8,6400.0,165.2836,165.3853,165.2373,165.3853,6400.0
2015-04-08 11:30:00,178.84,178.98,178.83,178.98,4300.0,165.4223,165.5518,165.4131,165.5518,4300.0
2015-04-08 11:35:00,179.01,179.19,179.01,179.1,2200.0,165.5796,165.7461,165.5796,165.6628,2200.0
2015-04-08 11:40:00,179.17,179.27,179.09,179.17,4200.0,165.7276,165.8201,165.6536,165.7276,4200.0
2015-04-08 11:45:00,179.18,179.43,179.18,179.36,2300.0,165.7368,165.968,165.7368,165.9033,2300.0
2015-04-08 11:50:00,179.36,179.46,179.22,179.32,6500.0,165.9033,165.9958,165.7738,165.8663,6500.0
2015-04-08 11:55:00,179.34,179.58,179.23,179.55,7200.0,165.8848,166.1068,165.7831,166.079,7200.0
2015-04-08 12:00:00,179.55,179.58,179.45,179.52,2100.0,166.079,166.1068,165.9865,166.0513,2100.0
2015-04-08 12:05:00,179.46,179.46,179.22,179.22,8800.0,165.9958,165.9958,165.7738,165.7738,8800.0
2015-04-08 12:10:00,179.22,179.31,179.2,179.27,4100.0,165.7738,165.857,165.7553,165.8201,4100.0
2015-04-08 12:15:00,179.34,179.44,179.22,179.34,6900.0,165.8848,165.9773,165.7738,165.8848,6900.0
2015-04-08 12:20:00,179.29,179.35,179.29,179.33,700.0,165.8386,165.894,165.8386,165.8755,700.0
2015-04-08 12:25:00,179.31,179.35,179.2,179.2,2300.0,165.857,165.894,165.7553,165.7553,2300.0
2015-04-08 12:30:00,179.15,179.21,179.0,179.06,10900.0,165.7091,165.7646,165.5703,165.6258,10900.0
2015-04-08 12:35:00,179.08,179.17,178.89,178.89,2600.0,165.6443,165.7276,165.4686,165.4686,2600.0
2015-04-08 12:40:00,178.97,179.16,178.94,179.02,600.0,165.5426,165.7183,165.5148,165.5888,600.0
2015-04-08 12:45:00,179.12,179.22,179.1,179.22,2200.0,165.6813,165.7738,165.6628,165.7738,2200.0
2015-04-08 12:50:00,179.21,179.21,178.81,178.88,2300.0,165.7646,165.7646,165.3946,165.4593,2300.0
2015-04-08 12:55:00,178.88,178.96,178.83,178.84,1700.0,165.4593,165.5333,165.4131,165.4223,1700.0
2015-04-08 13:00:00,178.85,178.89,178.73,178.78,1800.0,165.4316,165.4686,165.3206,165.3668,1800.0
2015-04-08 13:05:00,178.76,178.9,178.76,178.87,2700.0,165.3483,165.4778,165.3483,165.4501,2700.0
2015-04-08 13:10:00,178.84,178.84,178.64,178.66,5400.0,165.4223,165.4223,165.2373,165.2558,5400.0
2015-04-08 13:15:00,178.67,178.71,178.55,178.66,10100.0,165.2651,165.3021,165.1541,165.2558,10100.0
2015-04-08 13:20:00,178.61,178.73,178.59,178.63,2100.0,165.2096,165.3206,165.1911,165.2281,2100.0
2015-04-08 13:25:00,178.69,178.83,178.68,178.77,1900.0,165.2836,165.4131,165.2743,165.3576,1900.0
2015-04-08 13:30:00,178.75,178.75,178.68,178.72,1000.0,165.3391,165.3391,165.2743,165.3113,1000.0
2015-04-08 13:35:00,178.77,178.77,178.62,178.62,1600.0,165.3576,165.3576,165.2188,165.2188,1600.0
2015-04-08 13:40:00,178.64,178.64,178.44,178.44,1000.0,165.2373,165.2373,165.0523,165.0523,1000.0
2015-04-08 13:45:00,178.48,178.56,178.48,178.56,1100.0,165.0893,165.1633,165.0893,165.1633,1100.0
2015-04-08 13:50:00,178.53,178.59,178.47,178.59,10200.0,165.1356,165.1911,165.0801,165.1911,10200.0
2015-04-08 13:55:00,178.56,178.56,178.42,178.48,2000.0,165.1633,165.1633,165.0338,165.0893,2000.0
2015-04-08 14:00:00,178.48,178.51,178.13,178.37,6400.0,165.0893,165.1171,164.7656,164.9876,6400.0
2015-04-08 14:05:00,178.44,178.53,177.92,177.99,3200.0,165.0523,165.1356,164.5713,164.6361,3200.0
2015-04-08 14:10:00,178.08,178.53,177.84,178.51,8900.0,164.7193,165.1356,164.4973,165.1171,8900.0
2015-04-08 14:15:00,178.54,178.92,178.54,178.92,2900.0,165.1448,165.4963,165.1448,165.4963,2900.0
2015-04-08 14:20:00,178.96,179.05,178.84,178.92,4100.0,165.5333,165.6166,165.4223,165.4963,4100.0
2015-04-08 14:25:00,178.89,178.89,178.51,178.52,11000.0,165.4686,165.4686,165.1171,165.1263,11000.0
2015-04-08 14:30:00,178.53,178.84,178.37,178.81,19200.0,165.1356,165.4223,164.9876,165.3946,19200.0
2015-04-08 14:35:00,178.82,178.82,178.58,178.75,4900.0,165.4038,165.4038,165.1818,165.3391,4900.0
2015-04-08 14:40:00,178.82,178.82,178.57,178.69,1600.0,165.4038,165.4038,165.1726,165.2836,1600.0
2015-04-08 14:45:00,178.77,178.89,178.74,178.85,4100.0,165.3576,165.4686,165.3298,165.4316,4100.0
2015-04-08 14:50:00,178.81,178.87,178.63,178.64,1900.0,165.3946,165.4501,165.2281,165.2373,1900.0
2015-04-08 14:55:00,178.53,178.82,178.47,178.82,4700.0,165.1356,165.4038,165.0801,165.4038,4700.0
2015-04-08 15:00:00,178.83,178.92,178.77,178.9,5800.0,165.4131,165.4963,165.3576,165.4778,5800.0
2015-04-08 15:05:00,178.9,178.94,178.82,178.83,2800.0,165.4778,165.5148,165.4038,165.4131,2800.0
2015-04-08 15:10:00,178.83,178.87,178.68,178.68,2300.0,165.4131,165.4501,165.2743,165.2743,2300.0
2015-04-08 15:15:00,178.74,178.89,178.7,178.81,2200.0,165.3298,165.4686,165.2928,165.3946,2200.0
2015-04-08 15:20:00,178.82,178.85,178.65,178.69,2800.0,165.4038,165.4316,165.2466,165.2836,2800.0
2015-04-08 15:25:00,178.78,178.98,178.75,178.85,53400.0,165.3668,165.5518,165.3391,165.4316,53400.0
2015-04-08 15:30:00,178.84,178.94,178.77,178.77,11900.0,165.4223,165.5148,165.3576,165.3576,11900.0
2015-04-08 15:35:00,178.75,178.84,178.7,178.7,7100.0,165.3391,165.4223,165.2928,165.2928,7100.0
2015-04-08 15:40:00,178.66,178.9,178.63,178.73,13200.0,165.2558,165.4778,165.2281,165.3206,13200.0
2015-04-08 15:45:00,178.73,178.73,178.53,178.65,18800.0,165.3206,165.3206,165.1356,165.2466,18800.0
2015-04-08 15:50:00,178.61,178.69,178.55,178.65,17800.0,165.2096,165.2836,165.1541,165.2466,17800.0
2015-04-08 15:55:00,178.62,178.89,178.62,178.75,61600.0,165.2188,165.4686,165.2188,165.3391,61600.0
2015-04-09 09:30:00,178.13,178.75,178.07,178.69,12100.0,164.7656,165.3391,164.7101,165.2836,12100.0
2015-04-09 09:35:00,178.75,179.14,178.02,178.05,6800.0,165.3391,165.6998,164.6638,164.6916,6800.0
2015-04-09 09:40:00,178.17,178.29,177.76,177.91,24400.0,164.8026,164.9136,164.4233,164.5621,24400.0
2015-04-09 09:45:00,177.91,178.19,177.78,178.09,8000.0,164.5621,164.8211,164.4418,164.7286,8000.0
2015-04-09 09:50:00,178.01,178.13,177.8,178.01,9300.0,164.6546,164.7656,164.4603,164.6546,9300.0
2015-04-09 09:55:00,178.05,178.2,178.05,178.18,2600.0,164.6916,164.8303,164.6916,164.8118,2600.0
2015-04-09 10:00:00,178.19,178.37,178.07,178.34,9000.0,164.8211,164.9876,164.7101,164.9598,9000.0
2015-04-09 10:05:00,178.26,178.4,178.12,178.29,11800.0,164.8858,165.0153,164.7563,164.9136,11800.0
2015-04-09 10:10:00,178.43,178.78,178.19,178.78,11600.0,165.0431,165.3668,164.8211,165.3668,11600.0
2015-04-09 10:15:00,178.59,178.72,178.5,178.58,3600.0,165.1911,165.3113,165.1078,165.1818,3600.0
2015-04-09 10:20:00,178.59,178.99,178.47,178.6,7400.0,165.1911,165.5611,165.0801,165.2003,7400.0
2015-04-09 10:25:00,178.6,178.71,178.44,178.67,6500.0,165.2003,165.3021,165.0523,165.2651,6500.0
2015-04-09 10:30:00,178.62,178.73,178.48,178.5,7800.0,165.2188,165.3206,165.0893,165.1078,7800.0
2015-04-09 10:35:00,178.62,178.7,178.5,178.7,600.0,165.2188,165.2928,165.1078,165.2928,600.0
2015-04-09 10:40:00,178.61,178.65,178.36,178.36,3400.0,165.2096,165.2466,164.9783,164.9783,3400.0
2015-04-09 10:45:00,178.36,178.36,178.06,178.2,6600.0,164.9783,164.9783,164.7008,164.8303,6600.0
2015-04-09 10:50:00,178.2,178.36,178.14,178.2,13400.0,164.8303,164.9783,164.7748,164.8303,13400.0
2015-04-09 10:55:00,178.17,178.26,178.15,178.26,5600.0,164.8026,164.8858,164.7841,164.8858,5600.0
2015-04-09 11:00:00,178.23,178.38,178.18,178.19,24000.0,164.8581,164.9968,164.8118,164.8211,24000.0
2015-04-09 11:05:00,178.2,178.3,178.15,178.19,22200.0,164.8303,164.9228,164.7841,164.8211,22200.0
2015-04-09 11:10:00,178.19,178.22,177.83,177.91,13100.0,164.8211,164.8488,164.4881,164.5621,13100.0
2015-04-09 11:15:00,177.9,177.95,177.31,177.31,115300.0,164.5528,164.5991,164.0071,164.0071,115300.0
2015-04-09 11:20:00,177.34,177.34,177.12,177.2,8300.0,164.0349,164.0349,163.8314,163.9054,8300.0
2015-04-09 11:25:00,177.2,177.33,177.11,177.3,10600.0,163.9054,164.0256,163.8221,163.9979,10600.0
2015-04-09 11:30:00,177.34,177.43,177.21,177.23,8600.0,164.0349,164.1181,163.9146,163.9331,8600.0
2015-04-09 11:35:00,177.24,177.27,177.05,177.13,4700.0,163.9424,163.9701,163.7666,163.8406,4700.0
2015-04-09 11:40:00,177.1,177.1,176.94,177.01,5300.0,163.8129,163.8129,163.6649,163.7296,5300.0
2015-04-09 11:45:00,176.98,176.99,176.8,176.83,7300.0,163.7019,163.7111,163.5354,163.5631,7300.0
2015-04-09 11:50:00,176.8,176.84,176.62,176.68,29500.0,163.5354,163.5724,163.3689,163.4244,29500.0
2015-04-09 11:55:00,176.65,176.95,176.6,176.84,43900.0,163.3966,163.6741,163.3504,163.5724,43900.0
2015-04-09 12:00:00,176.84,176.91,176.6,176.65,91200.0,163.5724,163.6371,163.3504,163.3966,91200.0
2015-04-09 12:05:00,176.76,176.84,176.62,176.71,89800.0,163.4984,163.5724,163.3689,163.4521,89800.0
2015-04-09 12:10:00,176.71,176.71,176.5,176.52,19400.0,163.4521,163.4521,163.2579,163.2764,19400.0
2015-04-09 12:15:00,176.49,176.65,176.44,176.48,12100.0,163.2486,163.3966,163.2024,163.2394,12100.0
2015-04-09 12:20:00,176.44,176.49,176.34,176.39,8000.0,163.2024,163.2486,163.1099,163.1561,8000.0
2015-04-09 12:25:00,176.37,176.98,176.36,176.92,27200.0,163.1376,163.7019,163.1284,163.6464,27200.0
2015-04-09 12:30:00,176.93,176.96,176.55,176.69,16300.0,163.6556,163.6834,163.3041,163.4336,16300.0
2015-04-09 12:35:00,176.73,177.27,176.69,177.21,17800.0,163.4706,163.9701,163.4336,163.9146,17800.0
2015-04-09 12:40:00,177.27,177.43,177.27,177.37,900.0,163.9701,164.1181,163.9701,164.0626,900.0
2015-04-09 12:45:00,177.48,177.6,177.36,177.53,6700.0,164.1643,164.2753,164.0534,164.2106,6700.0
2015-04-09 12:50:00,177.48,177.52,177.32,177.41,14700.0,164.1643,164.2013,164.0164,164.0996,14700.0
2015-04-09 12:55:00,177.41,177.41,177.18,177.31,11200.0,164.0996,164.0996,163.8869,164.0071,11200.0
2015-04-09 13:00:00,177.34,177.45,177.31,177.4,3300.0,164.0349,164.1366,164.0071,164.0903,3300.0
2015-04-09 13:05:00,177.42,177.73,177.4,177.73,4500.0,164.1088,164.3956,164.0903,164.3956,4500.0
2015-04-09 13:10:00,177.75,177.96,177.7,177.92,7200.0,164.4141,164.6083,164.3678,164.5713,7200.0
2015-04-09 13:15:00,177.92,178.0,177.89,177.9,5200.0,164.5713,164.6453,164.5436,164.5528,5200.0
2015-04-09 13:20:00,177.93,178.05,177.82,177.88,4300.0,164.5806,164.6916,164.4788,164.5343,4300.0
2015-04-09 13:25:00,177.85,177.85,177.63,177.69,7100.0,164.5066,164.5066,164.3031,164.3586,7100.0
2015-04-09 13:30:00,177.66,177.89,177.46,177.89,11500.0,164.3308,164.5436,164.1458,164.5436,11500.0
2015-04-09 13:35:00,177.89,177.89,177.62,177.64,23100.0,164.5436,164.5436,164.2938,164.3123,23100.0
2015-04-09 13:40:00,177.64,177.75,177.6,177.75,12400.0,164.3123,164.4141,164.2753,164.4141,12400.0
2015-04-09 13:45:00,177.8,177.82,177.76,177.76,1400.0,164.4603,164.4788,164.4233,164.4233,1400.0
2015-04-09 13:50:00,177.8,177.81,177.76,177.77,1500.0,164.4603,164.4696,164.4233,164.4326,1500.0
2015-04-09 13:55:00,177.74,177.78,177.69,177.76,1400.0,164.4048,164.4418,164.3586,164.4233,1400.0
2015-04-09 14:00:00,177.76,177.86,177.68,177.81,3200.0,164.4233,164.5158,164.3493,164.4696,3200.0
2015-04-09 14:05:00,177.77,177.81,177.69,177.7,1100.0,164.4326,164.4696,164.3586,164.3678,1100.0
2015-04-09 14:10:00,177.73,177.79,177.69,177.69,1800.0,164.3956,164.4511,164.3586,164.3586,1800.0
2015-04-09 14:15:00,177.69,177.73,177.62,177.7,3600.0,164.3586,164.3956,164.2938,164.3678,3600.0
2015-04-09 14:20:00,177.63,177.66,177.48,177.48,1600.0,164.3031,164.3308,164.1643,164.1643,1600.0
2015-04-09 14:25:00,177.48,177.68,177.48,177.56,1600.0,164.1643,164.3493,164.1643,164.2383,1600.0
2015-04-09 14:30:00,177.55,177.61,177.46,177.61,3700.0,164.2291,164.2846,164.1458,164.2846,3700.0
2015-04-09 14:35:00,177.61,177.77,177.61,177.77,2300.0,164.2846,164.4326,164.2846,164.4326,2300.0
2015-04-09 14:40:00,177.77,177.85,177.64,177.64,2200.0,164.4326,164.5066,164.3123,164.3123,2200.0
2015-04-09 14:45:00,177.64,177.74,177.64,177.71,1400.0,164.3123,164.4048,164.3123,164.3771,1400.0
2015-04-09 14:50:00,177.69,177.81,177.69,177.81,2500.0,164.3586,164.4696,164.3586,164.4696,2500.0
2015-04-09 14:55:00,177.8,177.9,177.72,177.85,6100.0,164.4603,164.5528,164.3863,164.5066,6100.0
2015-04-09 15:00:00,177.87,178.08,177.87,178.08,2600.0,164.5251,164.7193,164.5251,164.7193,2600.0
2015-04-09 15:05:00,178.16,178.17,178.05,178.17,3200.0,164.7933,164.8026,164.6916,164.8026,3200.0
2015-04-09 15:10:00,178.19,178.58,178.19,178.49,5500.0,164.8211,165.1818,164.8211,165.0986,5500.0
2015-04-09 15:15:00,178.44,178.46,178.35,178.38,2100.0,165.0523,165.0708,164.9691,164.9968,2100.0
2015-04-09 15:20:00,178.42,178.53,178.35,178.44,3700.0,165.0338,165.1356,164.9691,165.0523,3700.0
2015-04-09 15:25:00,178.43,178.5,178.41,178.41,3700.0,165.0431,165.1078,165.0246,165.0246,3700.0
2015-04-09 15:30:00,178.44,178.48,178.24,178.25,6000.0,165.0523,165.0893,164.8673,164.8766,6000.0
2015-04-09 15:35:00,178.23,178.24,178.0,178.01,4700.0,164.8581,164.8673,164.6453,164.6546,4700.0
2015-04-09 15:40:00,178.03,178.13,177.79,177.83,12900.0,164.6731,164.7656,164.4511,164.4881,12900.0
2015-04-09 15:45:00,177.81,177.85,177.62,177.71,23300.0,164.4696,164.5066,164.2938,164.3771,23300.0
2015-04-09 15:50:00,177.74,177.85,177.63,177.64,31000.0,164.4048,164.5066,164.3031,164.3123,31000.0
2015-04-09 15:55:00,177.65,177.8,177.58,177.76,66200.0,164.3216,164.4603,164.2568,164.4233,66200.0
2015-04-10 09:30:00,177.64,178.56,177.64,177.77,21400.0,164.3123,165.1633,164.3123,164.4326,21400.0
2015-04-10 09:35:00,177.83,178.51,177.47,177.61,25500.0,164.4881,165.1171,164.1551,164.2846,25500.0
2015-04-10 09:40:00,177.64,177.77,176.94,177.13,13600.0,164.3123,164.4326,163.6649,163.8406,13600.0
2015-04-10 09:45:00,177.09,177.64,177.09,177.63,2500.0,163.8036,164.3123,163.8036,164.3031,2500.0
2015-04-10 09:50:00,177.75,177.94,177.56,177.57,12200.0,164.4141,164.5898,164.2383,164.2476,12200.0
2015-04-10 09:55:00,177.65,177.77,177.48,177.48,1600.0,164.3216,164.4326,164.1643,164.1643,1600.0
2015-04-10 10:00:00,177.39,177.65,177.19,177.65,9600.0,164.0811,164.3216,163.8961,164.3216,9600.0
2015-04-10 10:05:00,177.61,177.64,177.5,177.58,6000.0,164.2846,164.3123,164.1828,164.2568,6000.0
2015-04-10 10:10:00,177.61,177.84,177.37,177.81,13500.0,164.2846,164.4973,164.0626,164.4696,13500.0
2015-04-10 10:15:00,177.84,177.84,177.6,177.6,1500.0,164.4973,164.4973,164.2753,164.2753,1500.0
2015-04-10 10:20:00,177.61,177.63,177.4,177.5,5800.0,164.2846,164.3031,164.0903,164.1828,5800.0
2015-04-10 10:25:00,177.51,177.66,177.47,177.55,4600.0,164.1921,164.3308,164.1551,164.2291,4600.0
2015-04-10 10:30:00,177.74,177.76,177.61,177.61,3500.0,164.4048,164.4233,164.2846,164.2846,3500.0
2015-04-10 10:35:00,177.62,178.0,177.62,177.77,4600.0,164.2938,164.6453,164.2938,164.4326,4600.0
2015-04-10 10:40:00,177.78,177.78,177.45,177.61,10800.0,164.4418,164.4418,164.1366,164.2846,10800.0
2015-04-10 10:45:00,177.64,177.64,177.53,177.56,8300.0,164.3123,164.3123,164.2106,164.2383,8300.0
2015-04-10 10:50:00,177.62,177.93,177.59,177.9,2300.0,164.2938,164.5806,164.2661,164.5528,2300.0
2015-04-10 10:55:00,177.97,177.97,177.84,177.84,2900.0,164.6176,164.6176,164.4973,164.4973,2900.0
2015-04-10 11:00:00,177.76,177.85,177.7,177.79,2700.0,164.4233,164.5066,164.3678,164.4511,2700.0
2015-04-10 11:05:00,177.75,177.89,177.75,177.86,2100.0,164.4141,164.5436,164.4141,164.5158,2100.0
2015-04-10 11:10:00,177.81,177.85,177.61,177.67,3300.0,164.4696,164.5066,164.2846,164.3401,3300.0
2015-04-10 11:15:00,177.67,177.74,177.64,177.68,3400.0,164.3401,164.4048,164.3123,164.3493,3400.0
2015-04-10 11:20:00,177.65,177.66,177.56,177.61,4600.0,164.3216,164.3308,164.2383,164.2846,4600.0
2015-04-10 11:25:00,177.62,177.78,177.61,177.64,1000.0,164.2938,164.4418,164.2846,164.3123,1000.0
2015-04-10 11:30:00,177.64,177.69,177.55,177.57,14200.0,164.3123,164.3586,164.2291,164.2476,14200.0
2015-04-10 11:35:00,177.71,177.77,177.65,177.66,1000.0,164.3771,164.4326,164.3216,164.3308,1000.0
2015-04-10 11:40:00,177.74,177.85,177.7,177.79,2400.0,164.4048,164.5066,164.3678,164.4511,2400.0
2015-04-10 11:45:00,177.79,177.82,177.73,177.77,2900.0,164.4511,164.4788,164.3956,164.4326,2900.0
2015-04-10 11:50:00,177.77,177.81,177.65,177.81,2400.0,164.4326,164.4696,164.3216,164.4696,2400.0
2015-04-10 11:55:00,177.81,177.81,177.74,177.8,1300.0,164.4696,164.4696,164.4048,164.4603,1300.0
2015-04-10 12:00:00,177.81,177.9,177.81,177.88,2700.0,164.4696,164.5528,164.4696,164.5343,2700.0
2015-04-10 12:05:00,177.87,177.9,177.85,177.9,3300.0,164.5251,164.5528,164.5066,164.5528,3300.0
2015-04-10 12:10:00,177.92,177.97,177.9,177.97,3500.0,164.5713,164.6176,164.5528,164.6176,3500.0
2015-04-10 12:15:00,177.88,178.07,177.88,178.01,1800.0,164.5343,164.7101,164.5343,164.6546,1800.0
2015-04-10 12:20:00,178.04,178.04,177.83,177.83,2200.0,164.6823,164.6823,164.4881,164.4881,2200.0
2015-04-10 12:25:00,177.98,178.08,177.98,178.0,1500.0,164.6268,164.7193,164.6268,164.6453,1500.0
2015-04-10 12:30:00,177.99,178.12,177.99,178.09,900.0,164.6361,164.7563,164.6361,164.7286,900.0
2015-04-10 12:35:00,178.14,178.14,178.06,178.07,1200.0,164.7748,164.7748,164.7008,164.7101,1200.0
2015-04-10 12:40:00,178.09,178.12,178.05,178.09,2300.0,164.7286,164.7563,164.6916,164.7286,2300.0
2015-04-10 12:45:00,178.1,178.12,177.89,177.93,2600.0,164.7378,164.7563,164.5436,164.5806,2600.0
2015-04-10 12:50:00,177.97,177.97,177.91,177.96,700.0,164.6176,164.6176,164.5621,164.6083,700.0
2015-04-10 12:55:00,177.95,177.98,177.9,177.97,900.0,164.5991,164.6268,164.5528,164.6176,900.0
2015-04-10 13:00:00,178.02,178.1,177.95,177.97,60900.0,164.6638,164.7378,164.5991,164.6176,60900.0
2015-04-10 13:05:00,177.94,177.96,177.77,177.84,5400.0,164.5898,164.6083,164.4326,164.4973,5400.0
2015-04-10 13:10:00,177.84,177.87,177.8,177.8,1700.0,164.4973,164.5251,164.4603,164.4603,1700.0
2015-04-10 13:15:00,177.8,177.81,177.76,177.78,1800.0,164.4603,164.4696,164.4233,164.4418,1800.0
2015-04-10 13:20:00,177.84,177.88,177.78,177.83,1900.0,164.4973,164.5343,164.4418,164.4881,1900.0
2015-04-10 13:25:00,177.83,177.85,177.74,177.82,6900.0,164.4881,164.5066,164.4048,164.4788,6900.0
2015-04-10 13:30:00,177.75,177.89,177.75,177.87,1300.0,164.4141,164.5436,164.4141,164.5251,1300.0
2015-04-10 13:35:00,177.89,177.96,177.84,177.85,2000.0,164.5436,164.6083,164.4973,164.5066,2000.0
2015-04-10 13:40:00,177.9,178.0,177.9,177.97,900.0,164.5528,164.6453,164.5528,164.6176,900.0
2015-04-10 13:45:00,178.01,178.01,177.87,177.94,5200.0,164.6546,164.6546,164.5251,164.5898,5200.0
2015-04-10 13:50:00,177.91,177.93,177.82,177.84,3700.0,164.5621,164.5806,164.4788,164.4973,3700.0
2015-04-10 13:55:00,177.84,177.9,177.83,177.86,3600.0,164.4973,164.5528,164.4881,164.5158,3600.0
2015-04-10 14:00:00,177.89,178.0,177.88,177.91,1800.0,164.5436,164.6453,164.5343,164.5621,1800.0
2015-04-10 14:05:00,177.91,177.94,177.87,177.91,19200.0,164.5621,164.5898,164.5251,164.5621,19200.0
2015-04-10 14:10:00,177.98,178.07,177.92,178.07,1300.0,164.6268,164.7101,164.5713,164.7101,1300.0
2015-04-10 14:15:00,178.08,178.08,177.99,177.99,20300.0,164.7193,164.7193,164.6361,164.6361,20300.0
2015-04-10 14:20:00,178.0,178.01,177.89,177.89,3000.0,164.6453,164.6546,164.5436,164.5436,3000.0
2015-04-10 14:25:00,177.92,177.98,177.9,177.95,1800.0,164.5713,164.6268,164.5528,164.5991,1800.0
2015-04-10 14:30:00,177.95,177.97,177.91,177.97,1500.0,164.5991,164.6176,164.5621,164.6176,1500.0
2015-04-10 14:35:00,177.96,178.02,177.93,177.96,3600.0,164.6083,164.6638,164.5806,164.6083,3600.0
2015-04-10 14:40:00,177.98,178.08,177.98,178.02,1200.0,164.6268,164.7193,164.6268,164.6638,1200.0
2015-04-10 14:45:00,178.09,178.09,178.03,178.05,5100.0,164.7286,164.7286,164.6731,164.6916,5100.0
2015-04-10 14:50:00,178.04,178.04,177.89,177.91,18500.0,164.6823,164.6823,164.5436,164.5621,18500.0
2015-04-10 14:55:00,177.93,178.01,177.85,177.91,2500.0,164.5806,164.6546,164.5066,164.5621,2500.0
2015-04-10 15:00:00,177.88,177.96,177.87,177.95,800.0,164.5343,164.6083,164.5251,164.5991,800.0
2015-04-10 15:05:00,177.95,177.99,177.92,177.92,3200.0,164.5991,164.6361,164.5713,164.5713,3200.0
2015-04-10 15:10:00,177.92,178.01,177.88,177.91,3900.0,164.5713,164.6546,164.5343,164.5621,3900.0
2015-04-10 15:15:00,177.88,177.93,177.75,177.85,31000.0,164.5343,164.5806,164.4141,164.5066,31000.0
2015-04-10 15:20:00,177.84,177.89,177.81,177.83,2800.0,164.4973,164.5436,164.4696,164.4881,2800.0
2015-04-10 15:25:00,177.88,177.97,177.77,177.96,6700.0,164.5343,164.6176,164.4326,164.6083,6700.0
2015-04-10 15:30:00,178.0,178.14,177.94,178.13,6000.0,164.6453,164.7748,164.5898,164.7656,6000.0
2015-04-10 15:35:00,178.13,178.19,178.07,178.19,5300.0,164.7656,164.8211,164.7101,164.8211,5300.0
2015-04-10 15:40:00,178.18,178.36,178.16,178.36,4500.0,164.8118,164.9783,164.7933,164.9783,4500.0
2015-04-10 15:45:00,178.36,178.45,178.28,178.28,12000.0,164.9783,165.0616,164.9043,164.9043,12000.0
2015-04-10 15:50:00,178.31,178.34,178.21,178.33,7900.0,164.9321,164.9598,164.8396,164.9506,7900.0
2015-04-10 15:55:00,178.36,178.48,178.34,178.46,22100.0,164.9783,165.0893,164.9598,165.0708,22100.0
2015-04-13 09:30:00,178.83,181.05,178.83,180.82,10100.0,165.4131,167.4665,165.4131,167.2538,10100.0
2015-04-13 09:35:00,180.79,180.99,180.42,180.75,6500.0,167.226,167.411,166.8838,167.189,6500.0
2015-04-13 09:40:00,180.72,180.75,180.23,180.55,6700.0,167.1613,167.189,166.708,167.004,6700.0
2015-04-13 09:45:00,180.55,180.74,179.93,179.93,7500.0,167.004,167.1798,166.4305,166.4305,7500.0
2015-04-13 09:50:00,179.95,179.98,179.49,179.55,7900.0,166.449,166.4768,166.0235,166.079,7900.0
2015-04-13 09:55:00,179.53,179.88,179.53,179.71,3900.0,166.0605,166.3843,166.0605,166.227,3900.0
2015-04-13 10:00:00,179.7,179.9,179.66,179.84,3300.0,166.2178,166.4028,166.1808,166.3473,3300.0
2015-04-13 10:05:00,179.82,180.19,179.82,179.88,3600.0,166.3288,166.671,166.3288,166.3843,3600.0
2015-04-13 10:10:00,180.02,180.02,179.83,179.83,1900.0,166.5138,166.5138,166.338,166.338,1900.0
2015-04-13 10:15:00,179.89,179.96,179.82,179.87,12200.0,166.3935,166.4583,166.3288,166.375,12200.0
2015-04-13 10:20:00,179.87,180.08,179.8,180.08,6900.0,166.375,166.5693,166.3103,166.5693,6900.0
2015-04-13 10:25:00,179.98,180.04,179.78,179.8,9900.0,166.4768,166.5323,166.2918,166.3103,9900.0
2015-04-13 10:30:00,179.75,180.0,179.66,179.68,4500.0,166.264,166.4953,166.1808,166.1993,4500.0
2015-04-13 10:35:00,179.6,179.85,179.59,179.73,11100.0,166.1253,166.3565,166.116,166.2455,11100.0
2015-04-13 10:40:00,179.74,179.77,179.6,179.6,600.0,166.2548,166.2825,166.1253,166.1253,600.0
2015-04-13 10:45:00,179.61,179.78,179.61,179.71,7900.0,166.1345,166.2918,166.1345,166.227,7900.0
2015-04-13 10:50:00,179.67,179.82,179.64,179.82,2800.0,166.19,166.3288,166.1623,166.3288,2800.0
2015-04-13 10:55:00,179.81,179.87,179.69,179.72,7300.0,166.3195,166.375,166.2085,166.2363,7300.0
2015-04-13 11:00:00,179.68,179.74,179.56,179.56,3500.0,166.1993,166.2548,166.0883,166.0883,3500.0
2015-04-13 11:05:00,179.56,179.65,179.53,179.59,2900.0,166.0883,166.1715,166.0605,166.116,2900.0
2015-04-13 11:10:00,179.57,179.64,179.42,179.64,5500.0,166.0975,166.1623,165.9588,166.1623,5500.0
2015-04-13 11:15:00,179.56,179.69,179.45,179.45,3400.0,166.0883,166.2085,165.9865,165.9865,3400.0
2015-04-13 11:20:00,179.54,179.54,179.27,179.27,1200.0,166.0698,166.0698,165.8201,165.8201,1200.0
2015-04-13 11:25:00,179.27,179.38,179.2,179.2,1800.0,165.8201,165.9218,165.7553,165.7553,1800.0
2015-04-13 11:30:00,179.32,179.62,179.2,179.62,44700.0,165.8663,166.1438,165.7553,166.1438,44700.0
2015-04-13 11:35:00,179.62,179.71,179.62,179.68,4000.0,166.1438,166.227,166.1438,166.1993,4000.0
2015-04-13 11:40:00,179.65,179.76,179.63,179.7,3300.0,166.1715,166.2733,166.153,166.2178,3300.0
2015-04-13 11:45:00,179.77,179.77,179.68,179.71,6200.0,166.2825,166.2825,166.1993,166.227,6200.0
2015-04-13 11:50:00,179.74,179.81,179.68,179.74,5700.0,166.2548,166.3195,166.1993,166.2548,5700.0
2015-04-13 11:55:00,179.72,179.73,179.66,179.68,3100.0,166.2363,166.2455,166.1808,166.1993,3100.0
2015-04-13 12:00:00,179.74,179.75,179.6,179.6,1200.0,166.2548,166.264,166.1253,166.1253,1200.0
2015-04-13 12:05:00,179.53,179.57,179.51,179.52,1700.0,166.0605,166.0975,166.042,166.0513,1700.0
2015-04-13 12:10:00,179.54,179.59,179.51,179.56,2500.0,166.0698,166.116,166.042,166.0883,2500.0
2015-04-13 12:15:00,179.62,179.69,179.56,179.56,4100.0,166.1438,166.2085,166.0883,166.0883,4100.0
2015-04-13 12:20:00,179.56,179.65,179.55,179.58,3000.0,166.0883,166.1715,166.079,166.1068,3000.0
2015-04-13 12:25:00,179.6,179.61,179.51,179.57,2600.0,166.1253,166.1345,166.042,166.0975,2600.0
2015-04-13 12:30:00,179.63,179.7,179.61,179.66,3900.0,166.153,166.2178,166.1345,166.1808,3900.0
2015-04-13 12:35:00,179.63,179.69,179.63,179.69,1400.0,166.153,166.2085,166.153,166.2085,1400.0
2015-04-13 12:40:00,179.67,179.73,179.64,179.73,1800.0,166.19,166.2455,166.1623,166.2455,1800.0
2015-04-13 12:45:00,179.73,179.77,179.67,179.71,2000.0,166.2455,166.2825,166.19,166.227,2000.0
2015-04-13 12:50:00,179.71,179.77,179.67,179.72,2200.0,166.227,166.2825,166.19,166.2363,2200.0
2015-04-13 12:55:00,179.79,179.79,179.67,179.72,3000.0,166.301,166.301,166.19,166.2363,3000.0
2015-04-13 13:00:00,179.68,179.7,179.54,179.54,3300.0,166.1993,166.2178,166.0698,166.0698,3300.0
2015-04-13 13:05:00,179.55,179.56,179.4,179.4,1000.0,166.079,166.0883,165.9403,165.9403,1000.0
2015-04-13 13:10:00,179.3,179.3,179.12,179.17,4000.0,165.8478,165.8478,165.6813,165.7276,4000.0
2015-04-13 13:15:00,179.12,179.25,179.09,179.25,3600.0,165.6813,165.8016,165.6536,165.8016,3600.0
2015-04-13 13:20:00,179.26,179.26,178.8,178.8,3900.0,165.8108,165.8108,165.3853,165.3853,3900.0
2015-04-13 13:25:00,178.76,178.83,178.76,178.83,500.0,165.3483,165.4131,165.3483,165.4131,500.0
2015-04-13 13:30:00,178.73,178.84,178.73,178.82,1100.0,165.3206,165.4223,165.3206,165.4038,1100.0
2015-04-13 13:35:00,178.86,178.86,178.77,178.81,1000.0,165.4408,165.4408,165.3576,165.3946,1000.0
2015-04-13 13:40:00,178.81,179.1,178.81,178.94,12400.0,165.3946,165.6628,165.3946,165.5148,12400.0
2015-04-13 13:45:00,178.89,179.0,178.89,178.97,1200.0,165.4686,165.5703,165.4686,165.5426,1200.0
2015-04-13 13:50:00,178.98,179.11,178.88,179.08,8500.0,165.5518,165.6721,165.4593,165.6443,8500.0
2015-04-13 13:55:00,179.12,179.22,179.06,179.22,3000.0,165.6813,165.7738,165.6258,165.7738,3000.0
2015-04-13 14:00:00,179.21,179.3,179.16,179.3,1700.0,165.7646,165.8478,165.7183,165.8478,1700.0
2015-04-13 14:05:00,179.23,179.38,179.23,179.24,5000.0,165.7831,165.9218,165.7831,165.7923,5000.0
2015-04-13 14:10:00,179.24,179.28,179.09,179.09,2400.0,165.7923,165.8293,165.6536,165.6536,2400.0
2015-04-13 14:15:00,179.08,179.15,178.98,179.05,3600.0,165.6443,165.7091,165.5518,165.6166,3600.0
2015-04-13 14:20:00,179.11,179.22,179.05,179.1,4000.0,165.6721,165.7738,165.6166,165.6628,4000.0
2015-04-13 14:25:00,179.14,179.33,179.09,179.33,4900.0,165.6998,165.8755,165.6536,165.8755,4900.0
2015-04-13 14:30:00,179.34,179.34,179.23,179.28,13800.0,165.8848,165.8848,165.7831,165.8293,13800.0
2015-04-13 14:35:00,179.32,179.45,179.26,179.31,20100.0,165.8663,165.9865,165.8108,165.857,20100.0
2015-04-13 14:40:00,179.31,179.38,179.16,179.17,3700.0,165.857,165.9218,165.7183,165.7276,3700.0
2015-04-13 14:45:00,179.18,179.2,178.93,178.93,2200.0,165.7368,165.7553,165.5056,165.5056,2200.0
2015-04-13 14:50:00,178.91,178.97,178.76,178.76,3300.0,165.4871,165.5426,165.3483,165.3483,3300.0
2015-04-13 14:55:00,178.81,178.83,178.79,178.79,1000.0,165.3946,165.4131,165.3761,165.3761,1000.0
2015-04-13 15:00:00,178.85,178.95,178.84,178.94,5400.0,165.4316,165.5241,165.4223,165.5148,5400.0
2015-04-13 15:05:00,178.88,179.22,178.88,179.13,4000.0,165.4593,165.7738,165.4593,165.6906,4000.0
2015-04-13 15:10:00,179.13,179.13,178.87,178.87,3400.0,165.6906,165.6906,165.4501,165.4501,3400.0
2015-04-13 15:15:00,178.88,178.9,178.76,178.8,3400.0,165.4593,165.4778,165.3483,165.3853,3400.0
2015-04-13 15:20:00,178.77,178.77,178.6,178.63,6200.0,165.3576,165.3576,165.2003,165.2281,6200.0
2015-04-13 15:25:00,178.6,178.64,178.53,178.56,4100.0,165.2003,165.2373,165.1356,165.1633,4100.0
2015-04-13 15:30:00,178.55,178.72,178.55,178.7,5700.0,165.1541,165.3113,165.1541,165.2928,5700.0
2015-04-13 15:35:00,178.73,178.79,178.68,178.72,9100.0,165.3206,165.3761,165.2743,165.3113,9100.0
2015-04-13 15:40:00,178.69,178.83,178.68,178.75,8000.0,165.2836,165.4131,165.2743,165.3391,8000.0
2015-04-13 15:45:00,178.7,178.84,178.61,178.66,9000.0,165.2928,165.4223,165.2096,165.2558,9000.0
2015-04-13 15:50:00,178.63,178.7,178.52,178.7,6300.0,165.2281,165.2928,165.1263,165.2928,6300.0
2015-04-13 15:55:00,178.69,178.78,178.58,178.58,20500.0,165.2836,165.3668,165.1818,165.1818,20500.0
2015-04-14 09:30:00,178.39,179.1,178.09,178.86,7700.0,165.0061,165.6628,164.7286,165.4408,7700.0
2015-04-14 09:35:00,178.82,179.18,178.8,179.02,17300.0,165.4038,165.7368,165.3853,165.5888,17300.0
2015-04-14 09:40:00,179.01,179.1,178.77,178.89,10900.0,165.5796,165.6628,165.3576,165.4686,10900.0
2015-04-14 09:45:00,178.83,178.93,178.72,178.93,53500.0,165.4131,165.5056,165.3113,165.5056,53500.0
2015-04-14 09:50:00,178.93,179.05,178.66,178.82,7400.0,165.5056,165.6166,165.2558,165.4038,7400.0
2015-04-14 09:55:00,178.78,178.97,178.54,178.71,15600.0,165.3668,165.5426,165.1448,165.3021,15600.0
2015-04-14 10:00:00,178.68,178.71,178.22,178.55,49700.0,165.2743,165.3021,164.8488,165.1541,49700.0
2015-04-14 10:05:00,178.53,178.57,178.44,178.52,17100.0,165.1356,165.1726,165.0523,165.1263,17100.0
2015-04-14 10:10:00,178.5,178.62,178.25,178.61,6400.0,165.1078,165.2188,164.8766,165.2096,6400.0
2015-04-14 10:15:00,178.8,178.83,178.63,178.69,3900.0,165.3853,165.4131,165.2281,165.2836,3900.0
2015-04-14 10:20:00,178.64,178.66,178.53,178.58,9100.0,165.2373,165.2558,165.1356,165.1818,9100.0
2015-04-14 10:25:00,178.56,178.77,178.56,178.67,8200.0,165.1633,165.3576,165.1633,165.2651,8200.0
2015-04-14 10:30:00,178.56,178.56,178.25,178.38,3400.0,165.1633,165.1633,164.8766,164.9968,3400.0
2015-04-14 10:35:00,178.38,178.38,178.1,178.24,2200.0,164.9968,164.9968,164.7378,164.8673,2200.0
2015-04-14 10:40:00,178.37,178.4,178.33,178.33,900.0,164.9876,165.0153,164.9506,164.9506,900.0
2015-04-14 10:45:00,178.41,178.51,178.4,178.5,5500.0,165.0246,165.1171,165.0153,165.1078,5500.0
2015-04-14 10:50:00,178.47,178.56,178.37,178.51,6400.0,165.0801,165.1633,164.9876,165.1171,6400.0
2015-04-14 10:55:00,178.55,178.66,178.53,178.6,1700.0,165.1541,165.2558,165.1356,165.2003,1700.0
2015-04-14 11:00:00,178.55,178.8,178.49,178.8,6900.0,165.1541,165.3853,165.0986,165.3853,6900.0
2015-04-14 11:05:00,178.8,178.88,178.74,178.86,3300.0,165.3853,165.4593,165.3298,165.4408,3300.0
2015-04-14 11:10:00,178.9,178.95,178.74,178.82,17800.0,165.4778,165.5241,165.3298,165.4038,17800.0
2015-04-14 11:15:00,178.85,178.95,178.84,178.84,13200.0,165.4316,165.5241,165.4223,165.4223,13200.0
2015-04-14 11:20:00,178.88,178.88,178.77,178.85,5800.0,165.4593,165.4593,165.3576,165.4316,5800.0
2015-04-14 11:25:00,178.81,178.9,178.81,178.87,5300.0,165.3946,165.4778,165.3946,165.4501,5300.0
2015-04-14 11:30:00,178.87,179.02,178.82,178.88,5700.0,165.4501,165.5888,165.4038,165.4593,5700.0
2015-04-14 11:35:00,178.9,178.9,178.74,178.76,2700.0,165.4778,165.4778,165.3298,165.3483,2700.0
2015-04-14 11:40:00,178.88,178.89,178.8,178.8,2100.0,165.4593,165.4686,165.3853,165.3853,2100.0
2015-04-14 11:45:00,178.81,178.81,178.79,178.8,2600.0,165.3946,165.3946,165.3761,165.3853,2600.0
2015-04-14 11:50:00,178.78,178.83,178.75,178.83,1500.0,165.3668,165.4131,165.3391,165.4131,1500.0
2015-04-14 11:55:00,178.88,178.94,178.79,178.79,3600.0,165.4593,165.5148,165.3761,165.3761,3600.0
2015-04-14 12:00:00,178.79,178.79,178.73,178.73,600.0,165.3761,165.3761,165.3206,165.3206,600.0
2015-04-14 12:05:00,178.72,178.87,178.64,178.86,5800.0,165.3113,165.4501,165.2373,165.4408,5800.0
2015-04-14 12:10:00,178.84,178.89,178.74,178.89,3300.0,165.4223,165.4686,165.3298,165.4686,3300.0
2015-04-14 12:15:00,178.86,178.86,178.69,178.7,2800.0,165.4408,165.4408,165.2836,165.2928,2800.0
2015-04-14 12:20:00,178.7,178.71,178.59,178.6,900.0,165.2928,165.3021,165.1911,165.2003,900.0
2015-04-14 12:25:00,178.67,178.69,178.61,178.67,7800.0,165.2651,165.2836,165.2096,165.2651,7800.0
2015-04-14 12:30:00,178.68,178.97,178.68,178.97,2500.0,165.2743,165.5426,165.2743,165.5426,2500.0
2015-04-14 12:35:00,178.91,179.01,178.86,178.91,2800.0,165.4871,165.5796,165.4408,165.4871,2800.0
2015-04-14 12:40:00,179.0,179.0,178.84,178.9,900.0,165.5703,165.5703,165.4223,165.4778,900.0
2015-04-14 12:45:00,178.94,178.96,178.88,178.96,700.0,165.5148,165.5333,165.4593,165.5333,700.0
2015-04-14 12:50:00,178.96,178.96,178.81,178.81,1400.0,165.5333,165.5333,165.3946,165.3946,1400.0
2015-04-14 12:55:00,178.83,178.83,178.65,178.7,2100.0,165.4131,165.4131,165.2466,165.2928,2100.0
2015-04-14 13:00:00,178.68,178.75,178.66,178.66,3800.0,165.2743,165.3391,165.2558,165.2558,3800.0
2015-04-14 13:05:00,178.69,178.71,178.6,178.6,2100.0,165.2836,165.3021,165.2003,165.2003,2100.0
2015-04-14 13:10:00,178.58,178.68,178.46,178.65,8600.0,165.1818,165.2743,165.0708,165.2466,8600.0
2015-04-14 13:15:00,178.59,178.6,178.49,178.55,1700.0,165.1911,165.2003,165.0986,165.1541,1700.0
2015-04-14 13:20:00,178.62,178.67,178.58,178.67,3400.0,165.2188,165.2651,165.1818,165.2651,3400.0
2015-04-14 13:25:00,178.63,178.69,178.61,178.65,4300.0,165.2281,165.2836,165.2096,165.2466,4300.0
2015-04-14 13:30:00,178.65,178.73,178.64,178.64,2600.0,165.2466,165.3206,165.2373,165.2373,2600.0
2015-04-14 13:35:00,178.64,178.99,178.64,178.76,10200.0,165.2373,165.5611,165.2373,165.3483,10200.0
2015-04-14 13:40:00,178.81,178.86,178.77,178.8,3000.0,165.3946,165.4408,165.3576,165.3853,3000.0
2015-04-14 13:45:00,178.79,179.01,178.79,178.91,6400.0,165.3761,165.5796,165.3761,165.4871,6400.0
2015-04-14 13:50:00,178.86,178.87,178.81,178.84,1800.0,165.4408,165.4501,165.3946,165.4223,1800.0
2015-04-14 13:55:00,178.88,178.94,178.87,178.93,1700.0,165.4593,165.5148,165.4501,165.5056,1700.0
2015-04-14 14:00:00,178.86,178.86,178.74,178.82,4400.0,165.4408,165.4408,165.3298,165.4038,4400.0
2015-04-14 14:05:00,178.84,178.97,178.83,178.88,7100.0,165.4223,165.5426,165.4131,165.4593,7100.0
2015-04-14 14:10:00,178.87,178.87,178.79,178.84,2700.0,165.4501,165.4501,165.3761,165.4223,2700.0
2015-04-14 14:15:00,178.81,179.02,178.81,178.99,5800.0,165.3946,165.5888,165.3946,165.5611,5800.0
2015-04-14 14:20:00,178.99,179.07,178.96,179.04,5000.0,165.5611,165.6351,165.5333,165.6073,5000.0
2015-04-14 14:25:00,179.11,179.15,179.08,179.14,800.0,165.6721,165.7091,165.6443,165.6998,800.0
2015-04-14 14:30:00,179.15,179.16,179.02,179.02,2800.0,165.7091,165.7183,165.5888,165.5888,2800.0
2015-04-14 14:35:00,178.99,179.04,178.93,178.98,16600.0,165.5611,165.6073,165.5056,165.5518,16600.0
2015-04-14 14:40:00,178.99,179.03,178.95,179.03,4700.0,165.5611,165.5981,165.5241,165.5981,4700.0
2015-04-14 14:45:00,179.06,179.13,179.06,179.11,1100.0,165.6258,165.6906,165.6258,165.6721,1100.0
2015-04-14 14:50:00,179.1,179.18,179.07,179.14,2100.0,165.6628,165.7368,165.6351,165.6998,2100.0
2015-04-14 14:55:00,179.18,179.52,179.16,179.47,12300.0,165.7368,166.0513,165.7183,166.005,12300.0
2015-04-14 15:00:00,179.45,179.59,179.44,179.56,12800.0,165.9865,166.116,165.9773,166.0883,12800.0
2015-04-14 15:05:00,179.55,179.64,179.5,179.55,8100.0,166.079,166.1623,166.0328,166.079,8100.0
2015-04-14 15:10:00,179.5,180.0,179.5,179.81,12300.0,166.0328,166.4953,166.0328,166.3195,12300.0
2015-04-14 15:15:00,179.82,180.0,179.77,179.87,16000.0,166.3288,166.4953,166.2825,166.375,16000.0
2015-04-14 15:20:00,179.8,179.8,179.69,179.72,8500.0,166.3103,166.3103,166.2085,166.2363,8500.0
2015-04-14 15:25:00,179.72,179.72,179.44,179.5,6600.0,166.2363,166.2363,165.9773,166.0328,6600.0
2015-04-14 15:30:00,179.5,179.66,179.48,179.52,9700.0,166.0328,166.1808,166.0143,166.0513,9700.0
2015-04-14 15:35:00,179.52,179.52,179.33,179.39,7500.0,166.0513,166.0513,165.8755,165.931,7500.0
2015-04-14 15:40:00,179.39,179.5,179.34,179.4,7900.0,165.931,166.0328,165.8848,165.9403,7900.0
2015-04-14 15:45:00,179.34,179.72,179.34,179.72,29800.0,165.8848,166.2363,165.8848,166.2363,29800.0
2015-04-14 15:50:00,179.7,179.74,179.51,179.7,37600.0,166.2178,166.2548,166.042,166.2178,37600.0
2015-04-14 15:55:00,179.7,179.7,179.38,179.6,29700.0,166.2178,166.2178,165.9218,166.1253,29700.0
2015-04-15 09:30:00,179.99,180.68,179.77,179.78,43200.0,166.486,167.1243,166.2825,166.2918,43200.0
2015-04-15 09:35:00,179.78,180.35,179.77,180.09,4200.0,166.2918,166.819,166.2825,166.5785,4200.0
2015-04-15 09:40:00,180.09,180.09,179.51,179.52,11500.0,166.5785,166.5785,166.042,166.0513,11500.0
2015-04-15 09:45:00,179.57,179.85,179.4,179.72,6200.0,166.0975,166.3565,165.9403,166.2363,6200.0
2015-04-15 09:50:00,179.72,179.72,179.46,179.58,2200.0,166.2363,166.2363,165.9958,166.1068,2200.0
2015-04-15 09:55:00,179.61,179.64,179.52,179.55,3400.0,166.1345,166.1623,166.0513,166.079,3400.0
2015-04-15 10:00:00,179.55,179.58,179.34,179.44,2600.0,166.079,166.1068,165.8848,165.9773,2600.0
2015-04-15 10:05:00,179.4,179.47,179.17,179.34,4300.0,165.9403,166.005,165.7276,165.8848,4300.0
2015-04-15 10:10:00,179.28,179.29,179.07,179.17,2300.0,165.8293,165.8386,165.6351,165.7276,2300.0
2015-04-15 10:15:00,179.11,179.11,178.88,178.95,5000.0,165.6721,165.6721,165.4593,165.5241,5000.0
2015-04-15 10:20:00,178.97,179.06,178.93,179.06,5100.0,165.5426,165.6258,165.5056,165.6258,5100.0
2015-04-15 10:25:00,179.09,179.13,178.1,178.2,27800.0,165.6536,165.6906,164.7378,164.8303,27800.0
2015-04-15 10:30:00,178.18,178.59,178.18,178.59,5900.0,164.8118,165.1911,164.8118,165.1911,5900.0
2015-04-15 10:35:00,178.58,178.65,178.41,178.61,7200.0,165.1818,165.2466,165.0246,165.2096,7200.0
2015-04-15 10:40:00,178.58,178.58,178.32,178.43,4900.0,165.1818,165.1818,164.9413,165.0431,4900.0
2015-04-15 10:45:00,178.45,178.47,178.13,178.21,11000.0,165.0616,165.0801,164.7656,164.8396,11000.0
2015-04-15 10:50:00,178.21,178.33,178.2,178.29,8100.0,164.8396,164.9506,164.8303,164.9136,8100.0
2015-04-15 10:55:00,178.35,178.38,178.25,178.3,6200.0,164.9691,164.9968,164.8766,164.9228,6200.0
2015-04-15 11:00:00,178.31,178.36,178.23,178.25,12200.0,164.9321,164.9783,164.8581,164.8766,12200.0
2015-04-15 11:05:00,178.24,178.29,177.69,177.69,43400.0,164.8673,164.9136,164.3586,164.3586,43400.0
2015-04-15 11:10:00,177.7,178.0,177.55,177.64,26600.0,164.3678,164.6453,164.2291,164.3123,26600.0
2015-04-15 11:15:00,177.67,178.0,177.67,177.85,16800.0,164.3401,164.6453,164.3401,164.5066,16800.0
2015-04-15 11:20:00,177.82,177.86,177.66,177.66,24500.0,164.4788,164.5158,164.3308,164.3308,24500.0
2015-04-15 11:25:00,177.67,177.73,177.33,177.6,47200.0,164.3401,164.3956,164.0256,164.2753,47200.0
2015-04-15 11:30:00,177.55,177.63,177.2,177.29,10700.0,164.2291,164.3031,163.9054,163.9886,10700.0
2015-04-15 11:35:00,177.26,177.26,176.44,176.49,18500.0,163.9609,163.9609,163.2024,163.2486,18500.0
2015-04-15 11:40:00,176.37,176.99,176.37,176.72,33700.0,163.1376,163.7111,163.1376,163.4614,33700.0
2015-04-15 11:45:00,176.68,176.79,176.38,176.51,47100.0,163.4244,163.5261,163.1469,163.2671,47100.0
2015-04-15 11:50:00,176.44,176.46,176.17,176.2,6500.0,163.2024,163.2209,162.9526,162.9804,6500.0
2015-04-15 11:55:00,176.2,176.56,176.19,176.35,10000.0,162.9804,163.3134,162.9711,163.1191,10000.0
2015-04-15 12:00:00,176.32,176.38,175.8,175.81,5400.0,163.0914,163.1469,162.6104,162.6196,5400.0
2015-04-15 12:05:00,175.88,176.25,175.88,175.95,3800.0,162.6844,163.0266,162.6844,162.7491,3800.0
2015-04-15 12:10:00,175.9,176.55,175.9,176.5,19800.0,162.7029,163.3041,162.7029,163.2579,19800.0
2015-04-15 12:15:00,176.48,176.52,176.41,176.52,7900.0,163.2394,163.2764,163.1746,163.2764,7900.0
2015-04-15 12:20:00,176.52,176.66,176.42,176.5,11400.0,163.2764,163.4059,163.1839,163.2579,11400.0
2015-04-15 12:25:00,176.5,176.5,176.19,176.24,6000.0,163.2579,163.2579,162.9711,163.0174,6000.0
2015-04-15 12:30:00,176.3,176.3,176.05,176.05,6800.0,163.0729,163.0729,162.8416,162.8416,6800.0
2015-04-15 12:35:00,176.02,176.02,175.6,175.65,14300.0,162.8139,162.8139,162.4254,162.4716,14300.0
2015-04-15 12:40:00,175.64,176.03,175.64,176.0,13700.0,162.4624,162.8231,162.4624,162.7954,13700.0
2015-04-15 12:45:00,176.0,176.07,175.86,175.91,15400.0,162.7954,162.8601,162.6659,162.7121,15400.0
2015-04-15 12:50:00,175.92,175.92,175.49,175.6,16000.0,162.7214,162.7214,162.3236,162.4254,16000.0
2015-04-15 12:55:00,175.63,175.76,175.6,175.73,10100.0,162.4531,162.5734,162.4254,162.5456,10100.0
2015-04-15 13:00:00,175.73,176.01,175.71,175.94,12300.0,162.5456,162.8046,162.5271,162.7399,12300.0
2015-04-15 13:05:00,175.97,176.02,175.96,176.0,25400.0,162.7676,162.8139,162.7584,162.7954,25400.0
2015-04-15 13:10:00,176.0,176.07,175.99,176.0,4100.0,162.7954,162.8601,162.7861,162.7954,4100.0
2015-04-15 13:15:00,176.06,176.09,175.92,175.92,3500.0,162.8509,162.8786,162.7214,162.7214,3500.0
2015-04-15 13:20:00,175.94,176.1,175.94,176.09,3400.0,162.7399,162.8879,162.7399,162.8786,3400.0
2015-04-15 13:25:00,176.08,176.42,176.01,176.42,8900.0,162.8694,163.1839,162.8046,163.1839,8900.0
2015-04-15 13:30:00,176.51,176.67,176.49,176.67,5600.0,163.2671,163.4151,163.2486,163.4151,5600.0
2015-04-15 13:35:00,176.59,176.72,176.55,176.72,9100.0,163.3411,163.4614,163.3041,163.4614,9100.0
2015-04-15 13:40:00,176.67,176.91,176.67,176.8,3000.0,163.4151,163.6371,163.4151,163.5354,3000.0
2015-04-15 13:45:00,176.86,177.07,176.86,177.07,5200.0,163.5909,163.7851,163.5909,163.7851,5200.0
2015-04-15 13:50:00,177.05,177.17,177.02,177.09,2400.0,163.7666,163.8776,163.7389,163.8036,2400.0
2015-04-15 13:55:00,177.18,177.3,177.04,177.2,14000.0,163.8869,163.9979,163.7574,163.9054,14000.0
2015-04-15 14:00:00,177.15,177.24,177.04,177.19,9500.0,163.8591,163.9424,163.7574,163.8961,9500.0
2015-04-15 14:05:00,177.17,177.17,176.92,176.92,3800.0,163.8776,163.8776,163.6464,163.6464,3800.0
2015-04-15 14:10:00,176.91,177.03,176.7,176.72,11300.0,163.6371,163.7481,163.4429,163.4614,11300.0
2015-04-15 14:15:00,176.7,176.74,176.55,176.58,5400.0,163.4429,163.4799,163.3041,163.3319,5400.0
2015-04-15 14:20:00,176.59,176.69,176.55,176.61,9400.0,163.3411,163.4336,163.3041,163.3596,9400.0
2015-04-15 14:25:00,176.64,176.81,176.58,176.81,7400.0,163.3874,163.5446,163.3319,163.5446,7400.0
2015-04-15 14:30:00,176.79,176.9,176.69,176.7,7800.0,163.5261,163.6279,163.4336,163.4429,7800.0
2015-04-15 14:35:00,176.7,176.7,176.5,176.58,6300.0,163.4429,163.4429,163.2579,163.3319,6300.0
2015-04-15 14:40:00,176.58,176.75,176.58,176.64,12400.0,163.3319,163.4891,163.3319,163.3874,12400.0
2015-04-15 14:45:00,176.64,176.66,176.34,176.45,12600.0,163.3874,163.4059,163.1099,163.2116,12600.0
2015-04-15 14:50:00,176.39,176.46,176.37,176.46,12200.0,163.1561,163.2209,163.1376,163.2209,12200.0
2015-04-15 14:55:00,176.49,176.55,176.41,176.41,7500.0,163.2486,163.3041,163.1746,163.1746,7500.0
2015-04-15 15:00:00,176.35,176.59,176.35,176.59,16400.0,163.1191,163.3411,163.1191,163.3411,16400.0
2015-04-15 15:05:00,176.54,176.59,176.5,176.52,11100.0,163.2949,163.3411,163.2579,163.2764,11100.0
2015-04-15 15:10:00,176.51,176.51,176.38,176.39,14200.0,163.2671,163.2671,163.1469,163.1561,14200.0
2015-04-15 15:15:00,176.38,176.43,176.29,176.29,11200.0,163.1469,163.1931,163.0636,163.0636,11200.0
2015-04-15 15:20:00,176.3,176.42,176.3,176.39,12200.0,163.0729,163.1839,163.0729,163.1561,12200.0
2015-04-15 15:25:00,176.38,176.4,176.28,176.4,11300.0,163.1469,163.1654,163.0544,163.1654,11300.0
2015-04-15 15:30:00,176.42,176.5,176.42,176.47,14400.0,163.1839,163.2579,163.1839,163.2301,14400.0
2015-04-15 15:35:00,176.47,176.57,176.46,176.46,24700.0,163.2301,163.3226,163.2209,163.2209,24700.0
2015-04-15 15:40:00,176.46,176.74,176.46,176.67,29400.0,163.2209,163.4799,163.2209,163.4151,29400.0
2015-04-15 15:45:00,176.66,176.8,176.51,176.74,36700.0,163.4059,163.5354,163.2671,163.4799,36700.0
2015-04-15 15:50:00,176.72,176.87,176.72,176.81,54300.0,163.4614,163.6001,163.4614,163.5446,54300.0
2015-04-15 15:55:00,176.8,176.89,176.72,176.72,89200.0,163.5354,163.6186,163.4614,163.4614,89200.0
2015-04-16 09:30:00,180.0,180.57,178.86,178.93,44100.0,166.4953,167.0225,165.4408,165.5056,44100.0
2015-04-16 09:35:00,179.41,180.25,179.23,179.83,20200.0,165.9495,166.7265,165.7831,166.338,20200.0
2015-04-16 09:40:00,179.85,180.09,179.33,179.88,17400.0,166.3565,166.5785,165.8755,166.3843,17400.0
2015-04-16 09:45:00,179.78,179.87,179.17,179.32,72600.0,166.2918,166.375,165.7276,165.8663,72600.0
2015-04-16 09:50:00,179.31,179.32,178.71,179.0,55400.0,165.857,165.8663,165.3021,165.5703,55400.0
2015-04-16 09:55:00,179.03,179.49,179.03,179.14,5800.0,165.5981,166.0235,165.5981,165.6998,5800.0
2015-04-16 10:00:00,179.07,179.47,179.06,179.27,5400.0,165.6351,166.005,165.6258,165.8201,5400.0
2015-04-16 10:05:00,179.27,179.27,178.83,178.83,12600.0,165.8201,165.8201,165.4131,165.4131,12600.0
2015-04-16 10:10:00,178.79,179.02,178.35,178.35,16900.0,165.3761,165.5888,164.9691,164.9691,16900.0
2015-04-16 10:15:00,178.41,178.98,178.4,178.75,13800.0,165.0246,165.5518,165.0153,165.3391,13800.0
2015-04-16 10:20:00,178.75,178.76,178.36,178.36,3000.0,165.3391,165.3483,164.9783,164.9783,3000.0
2015-04-16 10:25:00,178.37,178.46,177.8,177.89,14400.0,164.9876,165.0708,164.4603,164.5436,14400.0
2015-04-16 10:30:00,177.85,177.85,177.3,177.77,14300.0,164.5066,164.5066,163.9979,164.4326,14300.0
2015-04-16 10:35:00,177.65,177.68,177.5,177.52,10500.0,164.3216,164.3493,164.1828,164.2013,10500.0
2015-04-16 10:40:00,177.61,177.8,177.57,177.7,7400.0,164.2846,164.4603,164.2476,164.3678,7400.0
2015-04-16 10:45:00,177.6,178.11,177.51,178.07,11400.0,164.2753,164.7471,164.1921,164.7101,11400.0
2015-04-16 10:50:00,178.04,178.04,177.81,177.81,4800.0,164.6823,164.6823,164.4696,164.4696,4800.0
2015-04-16 10:55:00,177.91,177.96,177.72,177.86,5600.0,164.5621,164.6083,164.3863,164.5158,5600.0
2015-04-16 11:00:00,177.86,177.87,177.8,177.84,10100.0,164.5158,164.5251,164.4603,164.4973,10100.0
2015-04-16 11:05:00,177.86,177.91,177.81,177.89,7300.0,164.5158,164.5621,164.4696,164.5436,7300.0
2015-04-16 11:10:00,177.92,178.12,177.92,178.06,9200.0,164.5713,164.7563,164.5713,164.7008,9200.0
2015-04-16 11:15:00,178.06,178.28,178.04,178.07,12000.0,164.7008,164.9043,164.6823,164.7101,12000.0
2015-04-16 11:20:00,178.06,178.18,178.01,178.05,12800.0,164.7008,164.8118,164.6546,164.6916,12800.0
2015-04-16 11:25:00,178.05,178.05,177.67,177.82,24500.0,164.6916,164.6916,164.3401,164.4788,24500.0
2015-04-16 11:30:00,177.81,177.84,177.72,177.72,7400.0,164.4696,164.4973,164.3863,164.3863,7400.0
2015-04-16 11:35:00,177.72,177.72,177.43,177.48,6800.0,164.3863,164.3863,164.1181,164.1643,6800.0
2015-04-16 11:40:00,177.53,177.53,177.09,177.09,16300.0,164.2106,164.2106,163.8036,163.8036,16300.0
2015-04-16 11:45:00,177.09,177.18,177.01,177.14,7900.0,163.8036,163.8869,163.7296,163.8499,7900.0
2015-04-16 11:50:00,177.15,177.15,177.05,177.14,6400.0,163.8591,163.8591,163.7666,163.8499,6400.0
2015-04-16 11:55:00,177.13,177.19,177.06,177.13,7200.0,163.8406,163.8961,163.7759,163.8406,7200.0
2015-04-16 12:00:00,177.18,177.35,177.16,177.3,7900.0,163.8869,164.0441,163.8684,163.9979,7900.0
2015-04-16 12:05:00,177.3,177.32,177.13,177.17,5400.0,163.9979,164.0164,163.8406,163.8776,5400.0
2015-04-16 12:10:00,177.14,177.14,176.88,176.91,13800.0,163.8499,163.8499,163.6094,163.6371,13800.0
2015-04-16 12:15:00,176.89,176.92,176.46,176.54,9900.0,163.6186,163.6464,163.2209,163.2949,9900.0
2015-04-16 12:20:00,176.53,176.78,176.53,176.78,8600.0,163.2856,163.5169,163.2856,163.5169,8600.0
2015-04-16 12:25:00,176.78,176.87,176.69,176.7,6300.0,163.5169,163.6001,163.4336,163.4429,6300.0
2015-04-16 12:30:00,176.69,176.69,176.57,176.57,4600.0,163.4336,163.4336,163.3226,163.3226,4600.0
2015-04-16 12:35:00,176.62,176.62,176.31,176.31,6200.0,163.3689,163.3689,163.0821,163.0821,6200.0
2015-04-16 12:40:00,176.33,176.38,176.15,176.27,14000.0,163.1006,163.1469,162.9341,163.0451,14000.0
2015-04-16 12:45:00,176.26,176.46,176.26,176.32,5600.0,163.0359,163.2209,163.0359,163.0914,5600.0
2015-04-16 12:50:00,176.33,176.42,176.29,176.36,7000.0,163.1006,163.1839,163.0636,163.1284,7000.0
2015-04-16 12:55:00,176.35,176.5,176.34,176.45,1800.0,163.1191,163.2579,163.1099,163.2116,1800.0
2015-04-16 13:00:00,176.49,176.9,176.48,176.9,11900.0,163.2486,163.6279,163.2394,163.6279,11900.0
2015-04-16 13:05:00,176.91,177.1,176.9,176.9,8900.0,163.6371,163.8129,163.6279,163.6279,8900.0
2015-04-16 13:10:00,176.94,176.94,176.69,176.73,5000.0,163.6649,163.6649,163.4336,163.4706,5000.0
2015-04-16 13:15:00,176.76,176.77,176.7,176.7,1800.0,163.4984,163.5076,163.4429,163.4429,1800.0
2015-04-16 13:20:00,176.73,176.81,176.68,176.68,207400.0,163.4706,163.5446,163.4244,163.4244,207400.0
2015-04-16 13:25:00,176.65,176.65,176.16,176.23,10900.0,163.3966,163.3966,162.9434,163.0081,10900.0
2015-04-16 13:30:00,176.19,176.38,176.1,176.29,5700.0,162.9711,163.1469,162.8879,163.0636,5700.0
2015-04-16 13:35:00,176.35,176.78,176.32,176.78,9100.0,163.1191,163.5169,163.0914,163.5169,9100.0
2015-04-16 13:40:00,176.82,177.0,176.63,176.81,41000.0,163.5539,163.7204,163.3781,163.5446,41000.0
2015-04-16 13:45:00,176.73,176.95,176.59,176.91,13700.0,163.4706,163.6741,163.3411,163.6371,13700.0
2015-04-16 13:50:00,176.93,176.94,176.73,176.76,20100.0,163.6556,163.6649,163.4706,163.4984,20100.0
2015-04-16 13:55:00,176.77,177.0,176.77,177.0,29300.0,163.5076,163.7204,163.5076,163.7204,29300.0
2015-04-16 14:00:00,177.01,177.08,176.9,176.9,7100.0,163.7296,163.7944,163.6279,163.6279,7100.0
2015-04-16 14:05:00,176.87,177.06,176.8,176.92,20300.0,163.6001,163.7759,163.5354,163.6464,20300.0
2015-04-16 14:10:00,176.9,177.09,176.9,177.01,18100.0,163.6279,163.8036,163.6279,163.7296,18100.0
2015-04-16 14:15:00,177.0,177.15,176.98,177.06,5300.0,163.7204,163.8591,163.7019,163.7759,5300.0
2015-04-16 14:20:00,177.06,177.24,176.98,177.22,7600.0,163.7759,163.9424,163.7019,163.9239,7600.0
2015-04-16 14:25:00,177.25,177.6,177.21,177.6,16000.0,163.9516,164.2753,163.9146,164.2753,16000.0
2015-04-16 14:30:00,177.62,177.63,177.33,177.37,4300.0,164.2938,164.3031,164.0256,164.0626,4300.0
2015-04-16 14:35:00,177.4,177.55,177.36,177.41,10100.0,164.0903,164.2291,164.0534,164.0996,10100.0
2015-04-16 14:40:00,177.43,177.63,177.4,177.58,7400.0,164.1181,164.3031,164.0903,164.2568,7400.0
2015-04-16 14:45:00,177.62,177.64,177.53,177.53,4100.0,164.2938,164.3123,164.2106,164.2106,4100.0
2015-04-16 14:50:00,177.5,177.61,177.49,177.6,2300.0,164.1828,164.2846,164.1736,164.2753,2300.0
2015-04-16 14:55:00,177.62,177.7,177.55,177.56,5900.0,164.2938,164.3678,164.2291,164.2383,5900.0
2015-04-16 15:00:00,177.62,177.82,177.59,177.8,5900.0,164.2938,164.4788,164.2661,164.4603,5900.0
2015-04-16 15:05:00,177.8,177.93,177.74,177.93,5000.0,164.4603,164.5806,164.4048,164.5806,5000.0
2015-04-16 15:10:00,177.91,177.96,177.77,177.82,9600.0,164.5621,164.6083,164.4326,164.4788,9600.0
2015-04-16 15:15:00,177.82,177.94,177.81,177.91,5800.0,164.4788,164.5898,164.4696,164.5621,5800.0
2015-04-16 15:20:00,177.92,177.97,177.77,177.77,4900.0,164.5713,164.6176,164.4326,164.4326,4900.0
2015-04-16 15:25:00,177.72,177.72,177.42,177.42,8900.0,164.3863,164.3863,164.1088,164.1088,8900.0
2015-04-16 15:30:00,177.43,177.56,177.36,177.53,15400.0,164.1181,164.2383,164.0534,164.2106,15400.0
2015-04-16 15:35:00,177.58,177.74,177.55,177.68,63900.0,164.2568,164.4048,164.2291,164.3493,63900.0
2015-04-16 15:40:00,177.66,177.81,177.66,177.81,17400.0,164.3308,164.4696,164.3308,164.4696,17400.0
2015-04-16 15:45:00,177.78,177.79,177.62,177.66,25400.0,164.4418,164.4511,164.2938,164.3308,25400.0
2015-04-16 15:50:00,177.66,177.67,177.61,177.62,25300.0,164.3308,164.3401,164.2846,164.2938,25300.0
2015-04-16 15:55:00,177.63,177.67,177.53,177.66,63300.0,164.3031,164.3401,164.2106,164.3308,63300.0
2015-04-17 09:30:00,176.25,177.36,176.25,177.14,44400.0,163.0266,164.0534,163.0266,163.8499,44400.0
2015-04-17 09:35:00,176.87,176.88,176.35,176.75,7100.0,163.6001,163.6094,163.1191,163.4891,7100.0
2015-04-17 09:40:00,176.79,176.91,176.53,176.69,37500.0,163.5261,163.6371,163.2856,163.4336,37500.0
2015-04-17 09:45:00,176.69,176.8,176.45,176.79,8500.0,163.4336,163.5354,163.2116,163.5261,8500.0
2015-04-17 09:50:00,176.73,177.49,176.51,177.46,13100.0,163.4706,164.1736,163.2671,164.1458,13100.0
2015-04-17 09:55:00,177.56,177.56,177.08,177.08,2100.0,164.2383,164.2383,163.7944,163.7944,2100.0
2015-04-17 10:00:00,177.26,177.26,176.86,176.98,25200.0,163.9609,163.9609,163.5909,163.7019,25200.0
2015-04-17 10:05:00,176.92,177.0,176.5,176.65,11700.0,163.6464,163.7204,163.2579,163.3966,11700.0
2015-04-17 10:10:00,176.65,176.77,176.54,176.68,5800.0,163.3966,163.5076,163.2949,163.4244,5800.0
2015-04-17 10:15:00,176.62,176.88,176.62,176.74,2700.0,163.3689,163.6094,163.3689,163.4799,2700.0
2015-04-17 10:20:00,176.71,176.95,176.55,176.79,14700.0,163.4521,163.6741,163.3041,163.5261,14700.0
2015-04-17 10:25:00,176.76,177.05,176.76,176.94,13600.0,163.4984,163.7666,163.4984,163.6649,13600.0
2015-04-17 10:30:00,176.89,177.03,176.78,177.03,2500.0,163.6186,163.7481,163.5169,163.7481,2500.0
2015-04-17 10:35:00,176.96,177.16,176.94,177.16,10400.0,163.6834,163.8684,163.6649,163.8684,10400.0
2015-04-17 10:40:00,177.15,177.43,177.1,177.21,4500.0,163.8591,164.1181,163.8129,163.9146,4500.0
2015-04-17 10:45:00,177.26,177.26,177.0,177.0,2400.0,163.9609,163.9609,163.7204,163.7204,2400.0
2015-04-17 10:50:00,177.0,177.07,176.88,176.98,10700.0,163.7204,163.7851,163.6094,163.7019,10700.0
2015-04-17 10:55:00,177.0,177.08,176.94,177.0,7500.0,163.7204,163.7944,163.6649,163.7204,7500.0
2015-04-17 11:00:00,177.04,177.07,176.8,176.87,8700.0,163.7574,163.7851,163.5354,163.6001,8700.0
2015-04-17 11:05:00,176.78,177.02,176.76,177.02,2100.0,163.5169,163.7389,163.4984,163.7389,2100.0
2015-04-17 11:10:00,176.98,177.09,176.95,177.0,2000.0,163.7019,163.8036,163.6741,163.7204,2000.0
2015-04-17 11:15:00,176.98,176.99,176.83,176.99,900.0,163.7019,163.7111,163.5631,163.7111,900.0
2015-04-17 11:20:00,177.0,177.11,176.95,176.99,3800.0,163.7204,163.8221,163.6741,163.7111,3800.0
2015-04-17 11:25:00,177.01,177.01,176.81,177.0,2600.0,163.7296,163.7296,163.5446,163.7204,2600.0
2015-04-17 11:30:00,176.94,177.0,176.85,176.93,2700.0,163.6649,163.7204,163.5816,163.6556,2700.0
2015-04-17 11:35:00,176.94,176.99,176.8,176.84,2800.0,163.6649,163.7111,163.5354,163.5724,2800.0
2015-04-17 11:40:00,176.85,176.89,176.78,176.83,2900.0,163.5816,163.6186,163.5169,163.5631,2900.0
2015-04-17 11:45:00,176.84,177.02,176.82,176.98,7500.0,163.5724,163.7389,163.5539,163.7019,7500.0
2015-04-17 11:50:00,177.01,177.31,177.0,177.28,3600.0,163.7296,164.0071,163.7204,163.9794,3600.0
2015-04-17 11:55:00,177.31,177.39,177.26,177.26,1600.0,164.0071,164.0811,163.9609,163.9609,1600.0
2015-04-17 12:00:00,177.17,177.23,177.17,177.19,1800.0,163.8776,163.9331,163.8776,163.8961,1800.0
2015-04-17 12:05:00,177.19,177.24,177.12,177.13,3000.0,163.8961,163.9424,163.8314,163.8406,3000.0
2015-04-17 12:10:00,177.14,177.59,177.13,177.46,7200.0,163.8499,164.2661,163.8406,164.1458,7200.0
2015-04-17 12:15:00,177.48,177.48,177.15,177.19,1800.0,164.1643,164.1643,163.8591,163.8961,1800.0
2015-04-17 12:20:00,177.14,177.26,177.04,177.04,3900.0,163.8499,163.9609,163.7574,163.7574,3900.0
2015-04-17 12:25:00,177.06,177.2,176.89,176.89,3200.0,163.7759,163.9054,163.6186,163.6186,3200.0
2015-04-17 12:30:00,176.91,177.09,176.84,177.04,3400.0,163.6371,163.8036,163.5724,163.7574,3400.0
2015-04-17 12:35:00,177.11,177.23,177.04,177.12,1900.0,163.8221,163.9331,163.7574,163.8314,1900.0
2015-04-17 12:40:00,177.11,177.11,176.96,177.04,500.0,163.8221,163.8221,163.6834,163.7574,500.0
2015-04-17 12:45:00,177.01,177.04,176.92,177.0,1900.0,163.7296,163.7574,163.6464,163.7204,1900.0
2015-04-17 12:50:00,177.07,177.1,176.75,176.86,12000.0,163.7851,163.8129,163.4891,163.5909,12000.0
2015-04-17 12:55:00,176.86,177.14,176.86,176.92,9500.0,163.5909,163.8499,163.5909,163.6464,9500.0
2015-04-17 13:00:00,176.91,176.94,176.79,176.87,2200.0,163.6371,163.6649,163.5261,163.6001,2200.0
2015-04-17 13:05:00,176.93,176.93,176.72,176.85,4800.0,163.6556,163.6556,163.4614,163.5816,4800.0
2015-04-17 13:10:00,176.76,176.95,176.76,176.85,3400.0,163.4984,163.6741,163.4984,163.5816,3400.0
2015-04-17 13:15:00,176.85,176.94,176.8,176.84,3600.0,163.5816,163.6649,163.5354,163.5724,3600.0
2015-04-17 13:20:00,176.84,177.05,176.76,176.78,2400.0,163.5724,163.7666,163.4984,163.5169,2400.0
2015-04-17 13:25:00,176.77,177.04,176.77,176.81,10000.0,163.5076,163.7574,163.5076,163.5446,10000.0
2015-04-17 13:30:00,176.73,176.9,176.73,176.86,10300.0,163.4706,163.6279,163.4706,163.5909,10300.0
2015-04-17 13:35:00,176.88,176.92,176.69,176.75,5300.0,163.6094,163.6464,163.4336,163.4891,5300.0
2015-04-17 13:40:00,176.74,176.78,176.72,176.73,4800.0,163.4799,163.5169,163.4614,163.4706,4800.0
2015-04-17 13:45:00,176.74,176.97,176.68,176.91,7600.0,163.4799,163.6926,163.4244,163.6371,7600.0
2015-04-17 13:50:00,176.78,176.78,176.63,176.72,24500.0,163.5169,163.5169,163.3781,163.4614,24500.0
2015-04-17 13:55:00,176.63,176.64,176.28,176.4,7500.0,163.3781,163.3874,163.0544,163.1654,7500.0
2015-04-17 14:00:00,176.38,176.59,176.35,176.5,6900.0,163.1469,163.3411,163.1191,163.2579,6900.0
2015-04-17 14:05:00,176.51,176.58,176.45,176.49,23700.0,163.2671,163.3319,163.2116,163.2486,23700.0
2015-04-17 14:10:00,176.48,176.52,176.09,176.17,13900.0,163.2394,163.2764,162.8786,162.9526,13900.0
2015-04-17 14:15:00,176.07,176.32,176.07,176.32,13000.0,162.8601,163.0914,162.8601,163.0914,13000.0
2015-04-17 14:20:00,176.28,176.31,176.28,176.31,2100.0,163.0544,163.0821,163.0544,163.0821,2100.0
2015-04-17 14:25:00,176.35,176.61,176.27,176.6,9900.0,163.1191,163.3596,163.0451,163.3504,9900.0
2015-04-17 14:30:00,176.57,176.66,176.57,176.64,14900.0,163.3226,163.4059,163.3226,163.3874,14900.0
2015-04-17 14:35:00,176.61,176.71,176.58,176.59,8500.0,163.3596,163.4521,163.3319,163.3411,8500.0
2015-04-17 14:40:00,176.63,176.7,176.59,176.65,3300.0,163.3781,163.4429,163.3411,163.3966,3300.0
2015-04-17 14:45:00,176.61,176.65,176.56,176.6,8900.0,163.3596,163.3966,163.3134,163.3504,8900.0
2015-04-17 14:50:00,176.55,176.6,176.45,176.6,8200.0,163.3041,163.3504,163.2116,163.3504,8200.0
2015-04-17 14:55:00,176.54,176.64,176.51,176.55,5700.0,163.2949,163.3874,163.2671,163.3041,5700.0
2015-04-17 15:00:00,176.53,176.64,176.47,176.63,4800.0,163.2856,163.3874,163.2301,163.3781,4800.0
2015-04-17 15:05:00,176.66,176.71,176.58,176.64,8700.0,163.4059,163.4521,163.3319,163.3874,8700.0
2015-04-17 15:10:00,176.59,176.75,176.59,176.68,5400.0,163.3411,163.4891,163.3411,163.4244,5400.0
2015-04-17 15:15:00,176.64,176.78,176.6,176.75,8800.0,163.3874,163.5169,163.3504,163.4891,8800.0
2015-04-17 15:20:00,176.75,176.86,176.72,176.85,32600.0,163.4891,163.5909,163.4614,163.5816,32600.0
2015-04-17 15:25:00,176.86,177.14,176.86,177.08,76100.0,163.5909,163.8499,163.5909,163.7944,76100.0
2015-04-17 15:30:00,177.09,177.24,177.07,177.16,37800.0,163.8036,163.9424,163.7851,163.8684,37800.0
2015-04-17 15:35:00,177.16,177.56,177.14,177.51,16400.0,163.8684,164.2383,163.8499,164.1921,16400.0
2015-04-17 15:40:00,177.45,177.55,177.41,177.52,9500.0,164.1366,164.2291,164.0996,164.2013,9500.0
2015-04-17 15:45:00,177.48,177.64,177.46,177.53,15100.0,164.1643,164.3123,164.1458,164.2106,15100.0
2015-04-17 15:50:00,177.51,177.52,177.35,177.4,12100.0,164.1921,164.2013,164.0441,164.0903,12100.0
2015-04-17 15:55:00,177.4,177.64,177.4,177.53,37100.0,164.0903,164.3123,164.0903,164.2106,37100.0
2015-04-20 09:30:00,178.68,179.0,178.55,178.82,7000.0,165.2743,165.5703,165.1541,165.4038,7000.0
2015-04-20 09:35:00,178.87,178.9,178.55,178.55,2600.0,165.4501,165.4778,165.1541,165.1541,2600.0
2015-04-20 09:40:00,178.5,178.73,178.41,178.64,5100.0,165.1078,165.3206,165.0246,165.2373,5100.0
2015-04-20 09:45:00,178.64,179.0,178.64,178.87,5300.0,165.2373,165.5703,165.2373,165.4501,5300.0
2015-04-20 09:50:00,178.82,179.0,178.79,178.89,9800.0,165.4038,165.5703,165.3761,165.4686,9800.0
2015-04-20 09:55:00,178.93,178.96,178.76,178.86,7700.0,165.5056,165.5333,165.3483,165.4408,7700.0
2015-04-20 10:00:00,178.89,179.0,178.82,178.91,8200.0,165.4686,165.5703,165.4038,165.4871,8200.0
2015-04-20 10:05:00,178.91,178.98,178.76,178.76,5700.0,165.4871,165.5518,165.3483,165.3483,5700.0
2015-04-20 10:10:00,178.78,178.8,178.46,178.5,7900.0,165.3668,165.3853,165.0708,165.1078,7900.0
2015-04-20 10:15:00,178.57,178.76,178.52,178.75,24400.0,165.1726,165.3483,165.1263,165.3391,24400.0
2015-04-20 10:20:00,178.66,178.91,178.66,178.71,5300.0,165.2558,165.4871,165.2558,165.3021,5300.0
2015-04-20 10:25:00,178.85,178.97,178.84,178.84,2200.0,165.4316,165.5426,165.4223,165.4223,2200.0
2015-04-20 10:30:00,178.82,178.88,178.75,178.78,2400.0,165.4038,165.4593,165.3391,165.3668,2400.0
2015-04-20 10:35:00,178.78,178.98,178.78,178.82,3900.0,165.3668,165.5518,165.3668,165.4038,3900.0
2015-04-20 10:40:00,178.86,178.91,178.77,178.77,1200.0,165.4408,165.4871,165.3576,165.3576,1200.0
2015-04-20 10:45:00,178.83,178.83,178.72,178.79,7000.0,165.4131,165.4131,165.3113,165.3761,7000.0
2015-04-20 10:50:00,178.8,178.9,178.73,178.9,4600.0,165.3853,165.4778,165.3206,165.4778,4600.0
2015-04-20 10:55:00,178.8,178.93,178.79,178.89,2100.0,165.3853,165.5056,165.3761,165.4686,2100.0
2015-04-20 11:00:00,178.95,179.17,178.91,179.17,8200.0,165.5241,165.7276,165.4871,165.7276,8200.0
2015-04-20 11:05:00,179.15,179.23,179.11,179.23,900.0,165.7091,165.7831,165.6721,165.7831,900.0
2015-04-20 11:10:00,179.19,179.19,179.01,179.02,2400.0,165.7461,165.7461,165.5796,165.5888,2400.0
2015-04-20 11:15:00,179.08,179.14,179.06,179.07,2500.0,165.6443,165.6998,165.6258,165.6351,2500.0
2015-04-20 11:20:00,179.11,179.11,178.98,179.08,4300.0,165.6721,165.6721,165.5518,165.6443,4300.0
2015-04-20 11:25:00,179.0,179.03,178.95,178.95,600.0,165.5703,165.5981,165.5241,165.5241,600.0
2015-04-20 11:30:00,179.13,179.14,179.05,179.12,1700.0,165.6906,165.6998,165.6166,165.6813,1700.0
2015-04-20 11:35:00,179.18,179.18,179.02,179.02,3600.0,165.7368,165.7368,165.5888,165.5888,3600.0
2015-04-20 11:40:00,178.95,179.06,178.94,179.06,1000.0,165.5241,165.6258,165.5148,165.6258,1000.0
2015-04-20 11:45:00,179.09,179.1,179.0,179.0,3200.0,165.6536,165.6628,165.5703,165.5703,3200.0
2015-04-20 11:50:00,179.04,179.1,179.03,179.09,2500.0,165.6073,165.6628,165.5981,165.6536,2500.0
2015-04-20 11:55:00,179.07,179.1,179.04,179.06,2800.0,165.6351,165.6628,165.6073,165.6258,2800.0
2015-04-20 12:00:00,179.1,179.1,179.0,179.05,2100.0,165.6628,165.6628,165.5703,165.6166,2100.0
2015-04-20 12:05:00,179.01,179.06,178.97,179.06,1500.0,165.5796,165.6258,165.5426,165.6258,1500.0
2015-04-20 12:10:00,178.99,179.07,178.98,179.07,2500.0,165.5611,165.6351,165.5518,165.6351,2500.0
2015-04-20 12:15:00,178.99,179.1,178.99,179.09,4400.0,165.5611,165.6628,165.5611,165.6536,4400.0
2015-04-20 12:20:00,179.1,179.1,178.97,179.0,5900.0,165.6628,165.6628,165.5426,165.5703,5900.0
2015-04-20 12:25:00,179.06,179.06,178.97,179.03,1700.0,165.6258,165.6258,165.5426,165.5981,1700.0
2015-04-20 12:30:00,179.04,179.08,178.95,179.0,2900.0,165.6073,165.6443,165.5241,165.5703,2900.0
2015-04-20 12:35:00,178.99,179.03,178.96,179.02,2700.0,165.5611,165.5981,165.5333,165.5888,2700.0
2015-04-20 12:40:00,179.0,179.1,178.98,179.09,2400.0,165.5703,165.6628,165.5518,165.6536,2400.0
2015-04-20 12:45:00,179.05,179.1,179.01,179.01,800.0,165.6166,165.6628,165.5796,165.5796,800.0
2015-04-20 12:50:00,179.05,179.07,178.99,179.04,900.0,165.6166,165.6351,165.5611,165.6073,900.0
2015-04-20 12:55:00,179.0,179.07,178.97,179.0,5700.0,165.5703,165.6351,165.5426,165.5703,5700.0
2015-04-20 13:00:00,179.0,179.04,178.91,178.92,3400.0,165.5703,165.6073,165.4871,165.4963,3400.0
2015-04-20 13:05:00,178.96,179.01,178.9,179.01,2100.0,165.5333,165.5796,165.4778,165.5796,2100.0
2015-04-20 13:10:00,178.98,179.07,178.91,179.05,1900.0,165.5518,165.6351,165.4871,165.6166,1900.0
2015-04-20 13:15:00,178.99,179.01,178.83,178.9,3500.0,165.5611,165.5796,165.4131,165.4778,3500.0
2015-04-20 13:20:00,178.96,178.96,178.71,178.71,3600.0,165.5333,165.5333,165.3021,165.3021,3600.0
2015-04-20 13:25:00,178.74,178.74,178.63,178.7,3700.0,165.3298,165.3298,165.2281,165.2928,3700.0
2015-04-20 13:30:00,178.7,178.8,178.65,178.7,8000.0,165.2928,165.3853,165.2466,165.2928,8000.0
2015-04-20 13:35:00,178.63,178.83,178.63,178.75,12300.0,165.2281,165.4131,165.2281,165.3391,12300.0
2015-04-20 13:40:00,178.74,178.84,178.74,178.81,5600.0,165.3298,165.4223,165.3298,165.3946,5600.0
2015-04-20 13:45:00,178.76,178.84,178.71,178.82,4500.0,165.3483,165.4223,165.3021,165.4038,4500.0
2015-04-20 13:50:00,178.75,178.84,178.71,178.71,3300.0,165.3391,165.4223,165.3021,165.3021,3300.0
2015-04-20 13:55:00,178.76,178.82,178.69,178.78,3800.0,165.3483,165.4038,165.2836,165.3668,3800.0
2015-04-20 14:00:00,178.79,178.86,178.69,178.84,16500.0,165.3761,165.4408,165.2836,165.4223,16500.0
2015-04-20 14:05:00,178.85,179.01,178.85,178.92,18800.0,165.4316,165.5796,165.4316,165.4963,18800.0
2015-04-20 14:10:00,178.9,178.94,178.85,178.92,16100.0,165.4778,165.5148,165.4316,165.4963,16100.0
2015-04-20 14:15:00,178.91,179.1,178.9,179.1,7900.0,165.4871,165.6628,165.4778,165.6628,7900.0
2015-04-20 14:20:00,179.1,179.2,179.09,179.2,16000.0,165.6628,165.7553,165.6536,165.7553,16000.0
2015-04-20 14:25:00,179.15,179.25,179.15,179.22,6300.0,165.7091,165.8016,165.7091,165.7738,6300.0
2015-04-20 14:30:00,179.18,179.2,179.07,179.07,4800.0,165.7368,165.7553,165.6351,165.6351,4800.0
2015-04-20 14:35:00,179.06,179.14,179.06,179.1,2100.0,165.6258,165.6998,165.6258,165.6628,2100.0
2015-04-20 14:40:00,179.12,179.12,179.0,179.07,1900.0,165.6813,165.6813,165.5703,165.6351,1900.0
2015-04-20 14:45:00,179.02,179.13,178.92,178.99,4300.0,165.5888,165.6906,165.4963,165.5611,4300.0
2015-04-20 14:50:00,178.91,179.05,178.91,178.99,10800.0,165.4871,165.6166,165.4871,165.5611,10800.0
2015-04-20 14:55:00,179.0,179.08,178.99,179.0,1800.0,165.5703,165.6443,165.5611,165.5703,1800.0
2015-04-20 15:00:00,179.05,179.08,178.96,179.0,3900.0,165.6166,165.6443,165.5333,165.5703,3900.0
2015-04-20 15:05:00,179.04,179.1,178.98,178.98,6100.0,165.6073,165.6628,165.5518,165.5518,6100.0
2015-04-20 15:10:00,178.98,179.1,178.98,179.07,3800.0,165.5518,165.6628,165.5518,165.6351,3800.0
2015-04-20 15:15:00,179.1,179.2,179.07,179.08,6200.0,165.6628,165.7553,165.6351,165.6443,6200.0
2015-04-20 15:20:00,179.07,179.16,178.95,179.0,10100.0,165.6351,165.7183,165.5241,165.5703,10100.0
2015-04-20 15:25:00,179.0,179.07,178.95,178.99,6400.0,165.5703,165.6351,165.5241,165.5611,6400.0
2015-04-20 15:30:00,178.97,179.04,178.92,178.92,8000.0,165.5426,165.6073,165.4963,165.4963,8000.0
2015-04-20 15:35:00,178.93,178.97,178.73,178.73,10700.0,165.5056,165.5426,165.3206,165.3206,10700.0
2015-04-20 15:40:00,178.71,178.75,178.59,178.61,9400.0,165.3021,165.3391,165.1911,165.2096,9400.0
2015-04-20 15:45:00,178.61,178.7,178.44,178.44,14500.0,165.2096,165.2928,165.0523,165.0523,14500.0
2015-04-20 15:50:00,178.45,178.78,178.45,178.75,21300.0,165.0616,165.3668,165.0616,165.3391,21300.0
2015-04-20 15:55:00,178.71,178.76,178.69,178.71,29800.0,165.3021,165.3483,165.2836,165.3021,29800.0
2015-04-21 09:30:00,179.2,179.45,178.99,179.16,15100.0,165.7553,165.9865,165.5611,165.7183,15100.0
2015-04-21 09:35:00,179.13,179.41,179.11,179.26,7900.0,165.6906,165.9495,165.6721,165.8108,7900.0
2015-04-21 09:40:00,179.22,179.36,178.96,179.09,13700.0,165.7738,165.9033,165.5333,165.6536,13700.0
2015-04-21 09:45:00,179.14,179.5,179.0,179.47,3500.0,165.6998,166.0328,165.5703,166.005,3500.0
2015-04-21 09:50:00,179.75,180.37,179.75,179.88,6900.0,166.264,166.8375,166.264,166.3843,6900.0
2015-04-21 09:55:00,179.99,180.06,179.67,179.71,12800.0,166.486,166.5508,166.19,166.227,12800.0
2015-04-21 10:00:00,179.64,179.79,179.56,179.62,5600.0,166.1623,166.301,166.0883,166.1438,5600.0
2015-04-21 10:05:00,179.61,179.61,179.25,179.48,13000.0,166.1345,166.1345,165.8016,166.0143,13000.0
2015-04-21 10:10:00,179.5,179.75,179.48,179.6,15900.0,166.0328,166.264,166.0143,166.1253,15900.0
2015-04-21 10:15:00,179.61,179.7,179.54,179.68,2300.0,166.1345,166.2178,166.0698,166.1993,2300.0
2015-04-21 10:20:00,179.59,179.79,179.46,179.78,8200.0,166.116,166.301,165.9958,166.2918,8200.0
2015-04-21 10:25:00,179.79,179.8,179.55,179.75,7600.0,166.301,166.3103,166.079,166.264,7600.0
2015-04-21 10:30:00,179.61,179.71,179.49,179.69,9900.0,166.1345,166.227,166.0235,166.2085,9900.0
2015-04-21 10:35:00,179.64,179.64,179.56,179.63,4100.0,166.1623,166.1623,166.0883,166.153,4100.0
2015-04-21 10:40:00,179.56,179.59,179.4,179.49,8000.0,166.0883,166.116,165.9403,166.0235,8000.0
2015-04-21 10:45:00,179.49,179.6,179.49,179.57,4700.0,166.0235,166.1253,166.0235,166.0975,4700.0
2015-04-21 10:50:00,179.56,179.65,179.51,179.59,6500.0,166.0883,166.1715,166.042,166.116,6500.0
2015-04-21 10:55:00,179.6,179.67,179.45,179.47,4100.0,166.1253,166.19,165.9865,166.005,4100.0
2015-04-21 11:00:00,179.48,179.68,179.47,179.67,1600.0,166.0143,166.1993,166.005,166.19,1600.0
2015-04-21 11:05:00,179.69,179.74,179.68,179.73,2500.0,166.2085,166.2548,166.1993,166.2455,2500.0
2015-04-21 11:10:00,179.75,179.75,179.58,179.65,3600.0,166.264,166.264,166.1068,166.1715,3600.0
2015-04-21 11:15:00,179.62,179.75,179.62,179.72,1700.0,166.1438,166.264,166.1438,166.2363,1700.0
2015-04-21 11:20:00,179.71,179.74,179.65,179.66,3900.0,166.227,166.2548,166.1715,166.1808,3900.0
2015-04-21 11:25:00,179.6,179.7,179.6,179.66,3800.0,166.1253,166.2178,166.1253,166.1808,3800.0
2015-04-21 11:30:00,179.58,179.72,179.55,179.66,4700.0,166.1068,166.2363,166.079,166.1808,4700.0
2015-04-21 11:35:00,179.66,179.74,179.62,179.66,7500.0,166.1808,166.2548,166.1438,166.1808,7500.0
2015-04-21 11:40:00,179.69,179.74,179.61,179.62,6100.0,166.2085,166.2548,166.1345,166.1438,6100.0
2015-04-21 11:45:00,179.58,179.63,179.55,179.58,6200.0,166.1068,166.153,166.079,166.1068,6200.0
2015-04-21 11:50:00,179.6,179.62,179.53,179.53,3800.0,166.1253,166.1438,166.0605,166.0605,3800.0
2015-04-21 11:55:00,179.53,179.63,179.48,179.61,7100.0,166.0605,166.153,166.0143,166.1345,7100.0
2015-04-21 12:00:00,179.57,179.67,179.55,179.66,5100.0,166.0975,166.19,166.079,166.1808,5100.0
2015-04-21 12:05:00,179.62,179.69,179.61,179.69,2300.0,166.1438,166.2085,166.1345,166.2085,2300.0
2015-04-21 12:10:00,179.7,179.8,179.7,179.76,2900.0,166.2178,166.3103,166.2178,166.2733,2900.0
2015-04-21 12:15:00,179.75,179.75,179.66,179.69,3200.0,166.264,166.264,166.1808,166.2085,3200.0
2015-04-21 12:20:00,179.68,179.72,179.68,179.7,3100.0,166.1993,166.2363,166.1993,166.2178,3100.0
2015-04-21 12:25:00,179.7,179.81,179.7,179.75,4400.0,166.2178,166.3195,166.2178,166.264,4400.0
2015-04-21 12:30:00,179.73,179.83,179.73,179.73,800.0,166.2455,166.338,166.2455,166.2455,800.0
2015-04-21 12:35:00,179.74,179.8,179.74,179.8,1600.0,166.2548,166.3103,166.2548,166.3103,1600.0
2015-04-21 12:40:00,179.8,179.8,179.68,179.69,3700.0,166.3103,166.3103,166.1993,166.2085,3700.0
2015-04-21 12:45:00,179.71,179.71,179.65,179.71,2700.0,166.227,166.227,166.1715,166.227,2700.0
2015-04-21 12:50:00,179.69,179.77,179.67,179.76,3100.0,166.2085,166.2825,166.19,166.2733,3100.0
2015-04-21 12:55:00,179.74,179.74,179.68,179.74,2400.0,166.2548,166.2548,166.1993,166.2548,2400.0
2015-04-21 13:00:00,179.76,179.78,179.68,179.73,4000.0,166.2733,166.2918,166.1993,166.2455,4000.0
2015-04-21 13:05:00,179.71,179.77,179.69,179.74,1600.0,166.227,166.2825,166.2085,166.2548,1600.0
2015-04-21 13:10:00,179.78,179.87,179.76,179.87,2100.0,166.2918,166.375,166.2733,166.375,2100.0
2015-04-21 13:15:00,179.87,179.87,179.73,179.73,800.0,166.375,166.375,166.2455,166.2455,800.0
2015-04-21 13:20:00,179.77,179.88,179.73,179.79,1700.0,166.2825,166.3843,166.2455,166.301,1700.0
2015-04-21 13:25:00,179.72,179.76,179.66,179.76,1800.0,166.2363,166.2733,166.1808,166.2733,1800.0
2015-04-21 13:30:00,179.76,179.76,179.63,179.72,2600.0,166.2733,166.2733,166.153,166.2363,2600.0
2015-04-21 13:35:00,179.69,179.74,179.63,179.7,4400.0,166.2085,166.2548,166.153,166.2178,4400.0
2015-04-21 13:40:00,179.69,179.84,179.69,179.82,2700.0,166.2085,166.3473,166.2085,166.3288,2700.0
2015-04-21 13:45:00,179.85,179.85,179.7,179.7,1900.0,166.3565,166.3565,166.2178,166.2178,1900.0
2015-04-21 13:50:00,179.68,179.76,179.68,179.7,2800.0,166.1993,166.2733,166.1993,166.2178,2800.0
2015-04-21 13:55:00,179.7,179.78,179.67,179.68,4900.0,166.2178,166.2918,166.19,166.1993,4900.0
2015-04-21 14:00:00,179.63,179.8,179.6,179.8,7400.0,166.153,166.3103,166.1253,166.3103,7400.0
2015-04-21 14:05:00,179.78,179.79,179.63,179.73,3900.0,166.2918,166.301,166.153,166.2455,3900.0
2015-04-21 14:10:00,179.73,179.85,179.73,179.85,1700.0,166.2455,166.3565,166.2455,166.3565,1700.0
2015-04-21 14:15:00,179.85,179.99,179.84,179.95,3300.0,166.3565,166.486,166.3473,166.449,3300.0
2015-04-21 14:20:00,179.98,179.98,179.89,179.97,5000.0,166.4768,166.4768,166.3935,166.4675,5000.0
2015-04-21 14:25:00,179.99,180.18,179.99,180.17,7700.0,166.486,166.6618,166.486,166.6525,7700.0
2015-04-21 14:30:00,180.2,180.22,180.06,180.13,8500.0,166.6803,166.6988,166.5508,166.6155,8500.0
2015-04-21 14:35:00,180.06,180.07,180.04,180.05,2100.0,166.5508,166.56,166.5323,166.5415,2100.0
2015-04-21 14:40:00,180.07,180.12,180.01,180.12,3000.0,166.56,166.6063,166.5045,166.6063,3000.0
2015-04-21 14:45:00,180.08,180.15,180.08,180.15,2000.0,166.5693,166.634,166.5693,166.634,2000.0
2015-04-21 14:50:00,180.12,180.2,180.07,180.2,3400.0,166.6063,166.6803,166.56,166.6803,3400.0
2015-04-21 14:55:00,180.22,180.27,180.2,180.21,7200.0,166.6988,166.745,166.6803,166.6895,7200.0
2015-04-21 15:00:00,180.22,180.24,180.18,180.23,5600.0,166.6988,166.7173,166.6618,166.708,5600.0
2015-04-21 15:05:00,180.22,180.32,180.22,180.3,5600.0,166.6988,166.7913,166.6988,166.7728,5600.0
2015-04-21 15:10:00,180.3,180.41,180.29,180.4,7200.0,166.7728,166.8745,166.7635,166.8653,7200.0
2015-04-21 15:15:00,180.4,180.44,180.34,180.35,5200.0,166.8653,166.9023,166.8098,166.819,5200.0
2015-04-21 15:20:00,180.36,180.42,180.34,180.36,8000.0,166.8283,166.8838,166.8098,166.8283,8000.0
2015-04-21 15:25:00,180.37,180.37,180.24,180.31,11900.0,166.8375,166.8375,166.7173,166.782,11900.0
2015-04-21 15:30:00,180.27,180.29,180.2,180.27,6800.0,166.745,166.7635,166.6803,166.745,6800.0
2015-04-21 15:35:00,180.24,180.36,180.24,180.33,12100.0,166.7173,166.8283,166.7173,166.8005,12100.0
2015-04-21 15:40:00,180.33,180.38,180.27,180.3,12300.0,166.8005,166.8468,166.745,166.7728,12300.0
2015-04-21 15:45:00,180.28,180.29,180.13,180.14,19300.0,166.7543,166.7635,166.6155,166.6248,19300.0
2015-04-21 15:50:00,180.14,180.21,180.1,180.15,16700.0,166.6248,166.6895,166.5878,166.634,16700.0
2015-04-21 15:55:00,180.16,180.27,180.07,180.13,23300.0,166.6433,166.745,166.56,166.6155,23300.0
2015-04-22 09:30:00,180.07,180.27,179.24,180.05,10800.0,166.56,166.745,165.7923,166.5415,10800.0
2015-04-22 09:35:00,180.0,180.0,179.41,179.62,17300.0,166.4953,166.4953,165.9495,166.1438,17300.0
2015-04-22 09:40:00,179.62,179.89,179.44,179.73,11800.0,166.1438,166.3935,165.9773,166.2455,11800.0
2015-04-22 09:45:00,179.75,179.75,179.02,179.13,5200.0,166.264,166.264,165.5888,165.6906,5200.0
2015-04-22 09:50:00,179.06,179.31,179.03,179.25,4300.0,165.6258,165.857,165.5981,165.8016,4300.0
2015-04-22 09:55:00,179.13,179.53,179.12,179.53,2700.0,165.6906,166.0605,165.6813,166.0605,2700.0
2015-04-22 10:00:00,179.76,179.99,179.03,179.07,10800.0,166.2733,166.486,165.5981,165.6351,10800.0
2015-04-22 10:05:00,178.99,179.4,178.83,179.34,8900.0,165.5611,165.9403,165.4131,165.8848,8900.0
2015-04-22 10:10:00,179.34,179.34,178.93,179.06,7100.0,165.8848,165.8848,165.5056,165.6258,7100.0
2015-04-22 10:15:00,179.03,179.44,178.93,179.3,18700.0,165.5981,165.9773,165.5056,165.8478,18700.0
2015-04-22 10:20:00,179.3,179.33,179.0,179.11,5800.0,165.8478,165.8755,165.5703,165.6721,5800.0
2015-04-22 10:25:00,178.99,179.43,178.99,179.36,7000.0,165.5611,165.968,165.5611,165.9033,7000.0
2015-04-22 10:30:00,179.28,179.28,178.86,179.06,38900.0,165.8293,165.8293,165.4408,165.6258,38900.0
2015-04-22 10:35:00,179.0,179.09,178.91,179.03,17200.0,165.5703,165.6536,165.4871,165.5981,17200.0
2015-04-22 10:40:00,179.03,179.57,179.03,179.56,4100.0,165.5981,166.0975,165.5981,166.0883,4100.0
2015-04-22 10:45:00,179.57,179.57,179.31,179.31,11300.0,166.0975,166.0975,165.857,165.857,11300.0
2015-04-22 10:50:00,179.36,179.69,179.27,179.47,7100.0,165.9033,166.2085,165.8201,166.005,7100.0
2015-04-22 10:55:00,179.42,179.47,179.1,179.26,6400.0,165.9588,166.005,165.6628,165.8108,6400.0
2015-04-22 11:00:00,179.3,179.39,179.23,179.24,4400.0,165.8478,165.931,165.7831,165.7923,4400.0
2015-04-22 11:05:00,179.24,179.45,179.17,179.44,9800.0,165.7923,165.9865,165.7276,165.9773,9800.0
2015-04-22 11:10:00,179.45,179.56,179.39,179.39,6700.0,165.9865,166.0883,165.931,165.931,6700.0
2015-04-22 11:15:00,179.43,179.45,178.99,179.13,8800.0,165.968,165.9865,165.5611,165.6906,8800.0
2015-04-22 11:20:00,179.17,179.23,178.96,179.0,16800.0,165.7276,165.7831,165.5333,165.5703,16800.0
2015-04-22 11:25:00,179.0,179.12,178.99,179.04,7800.0,165.5703,165.6813,165.5611,165.6073,7800.0
2015-04-22 11:30:00,179.09,179.28,179.04,179.19,5600.0,165.6536,165.8293,165.6073,165.7461,5600.0
2015-04-22 11:35:00,179.18,179.27,179.05,179.23,4100.0,165.7368,165.8201,165.6166,165.7831,4100.0
2015-04-22 11:40:00,179.31,179.31,179.14,179.2,2700.0,165.857,165.857,165.6998,165.7553,2700.0
2015-04-22 11:45:00,179.19,179.23,179.07,179.07,4200.0,165.7461,165.7831,165.6351,165.6351,4200.0
2015-04-22 11:50:00,179.02,179.16,178.98,179.1,5700.0,165.5888,165.7183,165.5518,165.6628,5700.0
2015-04-22 11:55:00,179.11,179.22,179.06,179.22,1800.0,165.6721,165.7738,165.6258,165.7738,1800.0
2015-04-22 12:00:00,179.17,179.2,178.93,179.19,7800.0,165.7276,165.7553,165.5056,165.7461,7800.0
2015-04-22 12:05:00,179.11,179.12,178.96,179.06,8500.0,165.6721,165.6813,165.5333,165.6258,8500.0
2015-04-22 12:10:00,179.04,179.16,179.04,179.06,2800.0,165.6073,165.7183,165.6073,165.6258,2800.0
2015-04-22 12:15:00,179.14,179.19,179.05,179.14,3600.0,165.6998,165.7461,165.6166,165.6998,3600.0
2015-04-22 12:20:00,179.17,179.24,179.14,179.19,2900.0,165.7276,165.7923,165.6998,165.7461,2900.0
2015-04-22 12:25:00,179.19,179.21,179.07,179.14,5400.0,165.7461,165.7646,165.6351,165.6998,5400.0
2015-04-22 12:30:00,179.2,179.2,178.99,179.0,3400.0,165.7553,165.7553,165.5611,165.5703,3400.0
2015-04-22 12:35:00,178.98,179.14,178.95,179.08,12200.0,165.5518,165.6998,165.5241,165.6443,12200.0
2015-04-22 12:40:00,179.07,179.19,179.07,179.17,2700.0,165.6351,165.7461,165.6351,165.7276,2700.0
2015-04-22 12:45:00,179.2,179.23,179.15,179.17,2600.0,165.7553,165.7831,165.7091,165.7276,2600.0
2015-04-22 12:50:00,179.29,179.3,179.18,179.22,2600.0,165.8386,165.8478,165.7368,165.7738,2600.0
2015-04-22 12:55:00,179.24,179.42,179.17,179.39,3500.0,165.7923,165.9588,165.7276,165.931,3500.0
2015-04-22 13:00:00,179.35,179.41,179.34,179.4,1000.0,165.894,165.9495,165.8848,165.9403,1000.0
2015-04-22 13:05:00,179.38,179.47,179.35,179.47,1400.0,165.9218,166.005,165.894,166.005,1400.0
2015-04-22 13:10:00,179.52,179.57,179.43,179.52,2100.0,166.0513,166.0975,165.968,166.0513,2100.0
2015-04-22 13:15:00,179.52,179.59,179.47,179.55,2800.0,166.0513,166.116,166.005,166.079,2800.0
2015-04-22 13:20:00,179.48,179.6,179.48,179.6,3500.0,166.0143,166.1253,166.0143,166.1253,3500.0
2015-04-22 13:25:00,179.57,179.6,179.56,179.56,2400.0,166.0975,166.1253,166.0883,166.0883,2400.0
2015-04-22 13:30:00,179.44,179.48,179.18,179.19,4400.0,165.9773,166.0143,165.7368,165.7461,4400.0
2015-04-22 13:35:00,179.15,179.15,178.99,179.05,8500.0,165.7091,165.7091,165.5611,165.6166,8500.0
2015-04-22 13:40:00,179.05,179.29,179.03,179.29,6300.0,165.6166,165.8386,165.5981,165.8386,6300.0
2015-04-22 13:45:00,179.2,179.28,179.19,179.28,1200.0,165.7553,165.8293,165.7461,165.8293,1200.0
2015-04-22 13:50:00,179.27,179.27,179.19,179.22,3900.0,165.8201,165.8201,165.7461,165.7738,3900.0
2015-04-22 13:55:00,179.22,179.28,179.12,179.13,3800.0,165.7738,165.8293,165.6813,165.6906,3800.0
2015-04-22 14:00:00,179.1,179.11,179.01,179.05,4800.0,165.6628,165.6721,165.5796,165.6166,4800.0
2015-04-22 14:05:00,179.05,179.12,179.01,179.12,3100.0,165.6166,165.6813,165.5796,165.6813,3100.0
2015-04-22 14:10:00,179.13,179.33,179.13,179.25,4300.0,165.6906,165.8755,165.6906,165.8016,4300.0
2015-04-22 14:15:00,179.23,179.28,179.2,179.25,4000.0,165.7831,165.8293,165.7553,165.8016,4000.0
2015-04-22 14:20:00,179.24,179.58,179.24,179.5,6000.0,165.7923,166.1068,165.7923,166.0328,6000.0
2015-04-22 14:25:00,179.5,179.59,179.42,179.59,6600.0,166.0328,166.116,165.9588,166.116,6600.0
2015-04-22 14:30:00,179.6,179.66,179.44,179.62,4600.0,166.1253,166.1808,165.9773,166.1438,4600.0
2015-04-22 14:35:00,179.62,179.62,179.49,179.49,1900.0,166.1438,166.1438,166.0235,166.0235,1900.0
2015-04-22 14:40:00,179.54,179.71,179.54,179.7,2000.0,166.0698,166.227,166.0698,166.2178,2000.0
2015-04-22 14:45:00,179.74,179.75,179.68,179.69,5600.0,166.2548,166.264,166.1993,166.2085,5600.0
2015-04-22 14:50:00,179.7,179.7,179.62,179.64,2600.0,166.2178,166.2178,166.1438,166.1623,2600.0
2015-04-22 14:55:00,179.63,179.63,179.48,179.59,4400.0,166.153,166.153,166.0143,166.116,4400.0
2015-04-22 15:00:00,179.6,179.64,179.57,179.62,2100.0,166.1253,166.1623,166.0975,166.1438,2100.0
2015-04-22 15:05:00,179.61,179.61,179.47,179.47,2900.0,166.1345,166.1345,166.005,166.005,2900.0
2015-04-22 15:10:00,179.52,179.64,179.5,179.64,3200.0,166.0513,166.1623,166.0328,166.1623,3200.0
2015-04-22 15:15:00,179.7,179.73,179.64,179.71,2800.0,166.2178,166.2455,166.1623,166.227,2800.0
2015-04-22 15:20:00,179.68,179.84,179.65,179.84,6000.0,166.1993,166.3473,166.1715,166.3473,6000.0
2015-04-22 15:25:00,179.8,180.4,179.8,180.19,8100.0,166.3103,166.8653,166.3103,166.671,8100.0
2015-04-22 15:30:00,180.29,180.5,179.88,179.88,15300.0,166.7635,166.9578,166.3843,166.3843,15300.0
2015-04-22 15:35:00,179.84,179.89,179.75,179.87,8900.0,166.3473,166.3935,166.264,166.375,8900.0
2015-04-22 15:40:00,179.89,179.99,179.86,179.91,6700.0,166.3935,166.486,166.3658,166.412,6700.0
2015-04-22 15:45:00,179.92,180.02,179.84,179.91,13600.0,166.4213,166.5138,166.3473,166.412,13600.0
2015-04-22 15:50:00,179.89,180.01,179.89,179.97,22700.0,166.3935,166.5045,166.3935,166.4675,22700.0
2015-04-22 15:55:00,179.97,180.05,179.94,180.0,30000.0,166.4675,166.5415,166.4398,166.4953,30000.0
2015-04-23 09:30:00,179.06,180.08,179.06,179.38,16800.0,165.6258,166.5693,165.6258,165.9218,16800.0
2015-04-23 09:35:00,179.42,179.94,179.33,179.56,33500.0,165.9588,166.4398,165.8755,166.0883,33500.0
2015-04-23 09:40:00,179.56,180.05,179.56,179.56,11300.0,166.0883,166.5415,166.0883,166.0883,11300.0
2015-04-23 09:45:00,179.55,179.55,179.22,179.23,8900.0,166.079,166.079,165.7738,165.7831,8900.0
2015-04-23 09:50:00,179.18,179.28,178.95,179.11,27700.0,165.7368,165.8293,165.5241,165.6721,27700.0
2015-04-23 09:55:00,178.96,179.09,178.94,179.04,7900.0,165.5333,165.6536,165.5148,165.6073,7900.0
2015-04-23 10:00:00,179.06,179.85,178.98,179.85,14500.0,165.6258,166.3565,165.5518,166.3565,14500.0
2015-04-23 10:05:00,179.78,179.84,179.07,179.07,9700.0,166.2918,166.3473,165.6351,165.6351,9700.0
2015-04-23 10:10:00,179.12,179.12,178.85,179.0,13300.0,165.6813,165.6813,165.4316,165.5703,13300.0
2015-04-23 10:15:00,179.05,179.05,178.61,178.76,14100.0,165.6166,165.6166,165.2096,165.3483,14100.0
2015-04-23 10:20:00,178.75,179.12,178.66,179.08,10900.0,165.3391,165.6813,165.2558,165.6443,10900.0
2015-04-23 10:25:00,179.11,179.22,179.06,179.13,5200.0,165.6721,165.7738,165.6258,165.6906,5200.0
2015-04-23 10:30:00,179.1,179.17,178.97,179.0,5800.0,165.6628,165.7276,165.5426,165.5703,5800.0
2015-04-23 10:35:00,179.0,179.32,178.98,179.29,7700.0,165.5703,165.8663,165.5518,165.8386,7700.0
2015-04-23 10:40:00,179.3,179.4,179.19,179.28,5000.0,165.8478,165.9403,165.7461,165.8293,5000.0
2015-04-23 10:45:00,179.22,179.3,179.09,179.16,4100.0,165.7738,165.8478,165.6536,165.7183,4100.0
2015-04-23 10:50:00,179.27,179.31,179.14,179.31,3300.0,165.8201,165.857,165.6998,165.857,3300.0
2015-04-23 10:55:00,179.31,179.41,179.09,179.3,6000.0,165.857,165.9495,165.6536,165.8478,6000.0
2015-04-23 11:00:00,179.24,179.41,179.23,179.23,3200.0,165.7923,165.9495,165.7831,165.7831,3200.0
2015-04-23 11:05:00,179.23,179.29,179.09,179.09,5800.0,165.7831,165.8386,165.6536,165.6536,5800.0
2015-04-23 11:10:00,179.09,179.18,179.05,179.15,4600.0,165.6536,165.7368,165.6166,165.7091,4600.0
2015-04-23 11:15:00,179.28,179.28,179.12,179.15,6000.0,165.8293,165.8293,165.6813,165.7091,6000.0
2015-04-23 11:20:00,179.1,179.4,179.1,179.4,8400.0,165.6628,165.9403,165.6628,165.9403,8400.0
2015-04-23 11:25:00,179.4,179.79,179.4,179.74,4900.0,165.9403,166.301,165.9403,166.2548,4900.0
2015-04-23 11:30:00,179.61,179.61,179.33,179.43,4500.0,166.1345,166.1345,165.8755,165.968,4500.0
2015-04-23 11:35:00,179.45,179.49,179.4,179.4,3800.0,165.9865,166.0235,165.9403,165.9403,3800.0
2015-04-23 11:40:00,179.38,179.61,179.34,179.51,9900.0,165.9218,166.1345,165.8848,166.042,9900.0
2015-04-23 11:45:00,179.52,179.6,179.5,179.5,4500.0,166.0513,166.1253,166.0328,166.0328,4500.0
2015-04-23 11:50:00,179.59,180.17,179.59,180.14,6000.0,166.116,166.6525,166.116,166.6248,6000.0
2015-04-23 11:55:00,180.19,180.34,180.03,180.03,5100.0,166.671,166.8098,166.523,166.523,5100.0
2015-04-23 12:00:00,180.04,180.06,179.96,180.05,6800.0,166.5323,166.5508,166.4583,166.5415,6800.0
2015-04-23 12:05:00,180.07,180.36,180.05,180.36,5600.0,166.56,166.8283,166.5415,166.8283,5600.0
2015-04-23 12:10:00,180.4,180.46,180.29,180.35,3900.0,166.8653,166.9208,166.7635,166.819,3900.0
2015-04-23 12:15:00,180.34,180.43,180.33,180.43,5100.0,166.8098,166.893,166.8005,166.893,5100.0
2015-04-23 12:20:00,180.43,180.46,180.34,180.43,6700.0,166.893,166.9208,166.8098,166.893,6700.0
2015-04-23 12:25:00,180.47,180.76,180.47,180.76,6100.0,166.93,167.1983,166.93,167.1983,6100.0
2015-04-23 12:30:00,180.74,180.88,180.72,180.85,13400.0,167.1798,167.3093,167.1613,167.2815,13400.0
2015-04-23 12:35:00,180.84,181.1,180.84,181.06,14700.0,167.2723,167.5128,167.2723,167.4758,14700.0
2015-04-23 12:40:00,181.07,181.25,181.07,181.17,6400.0,167.485,167.6515,167.485,167.5775,6400.0
2015-04-23 12:45:00,181.17,181.17,181.05,181.11,4500.0,167.5775,167.5775,167.4665,167.522,4500.0
2015-04-23 12:50:00,181.14,181.26,181.12,181.2,4800.0,167.5498,167.6607,167.5313,167.6053,4800.0
2015-04-23 12:55:00,181.24,181.32,181.18,181.32,6900.0,167.6422,167.7162,167.5868,167.7162,6900.0
2015-04-23 13:00:00,181.3,181.32,181.18,181.2,7600.0,167.6977,167.7162,167.5868,167.6053,7600.0
2015-04-23 13:05:00,181.21,181.27,181.17,181.18,6800.0,167.6145,167.67,167.5775,167.5868,6800.0
2015-04-23 13:10:00,181.2,181.34,181.17,181.2,5900.0,167.6053,167.7347,167.5775,167.6053,5900.0
2015-04-23 13:15:00,181.19,181.31,181.17,181.25,7400.0,167.596,167.707,167.5775,167.6515,7400.0
2015-04-23 13:20:00,181.3,181.39,181.19,181.2,5300.0,167.6977,167.781,167.596,167.6053,5300.0
2015-04-23 13:25:00,181.19,181.23,181.15,181.17,5800.0,167.596,167.633,167.559,167.5775,5800.0
2015-04-23 13:30:00,181.17,181.18,181.06,181.09,6100.0,167.5775,167.5868,167.4758,167.5035,6100.0
2015-04-23 13:35:00,181.11,181.13,181.05,181.1,12900.0,167.522,167.5405,167.4665,167.5128,12900.0
2015-04-23 13:40:00,181.09,181.18,181.06,181.06,8500.0,167.5035,167.5868,167.4758,167.4758,8500.0
2015-04-23 13:45:00,181.07,181.28,181.06,181.28,8800.0,167.485,167.6792,167.4758,167.6792,8800.0
2015-04-23 13:50:00,181.28,181.33,181.26,181.27,4500.0,167.6792,167.7255,167.6607,167.67,4500.0
2015-04-23 13:55:00,181.26,181.32,181.2,181.29,5600.0,167.6607,167.7162,167.6053,167.6885,5600.0
2015-04-23 14:00:00,181.32,181.32,181.19,181.27,6100.0,167.7162,167.7162,167.596,167.67,6100.0
2015-04-23 14:05:00,181.27,181.3,181.22,181.26,2900.0,167.67,167.6977,167.6237,167.6607,2900.0
2015-04-23 14:10:00,181.29,181.43,181.27,181.37,4000.0,167.6885,167.818,167.67,167.7625,4000.0
2015-04-23 14:15:00,181.42,181.65,181.39,181.5,13900.0,167.8087,168.0215,167.781,167.8827,13900.0
2015-04-23 14:20:00,181.47,181.57,181.46,181.56,6500.0,167.855,167.9475,167.8457,167.9382,6500.0
2015-04-23 14:25:00,181.56,181.63,181.49,181.51,5900.0,167.9382,168.003,167.8735,167.892,5900.0
2015-04-23 14:30:00,181.49,181.52,181.35,181.35,4300.0,167.8735,167.9012,167.744,167.744,4300.0
2015-04-23 14:35:00,181.35,181.42,181.3,181.34,8400.0,167.744,167.8087,167.6977,167.7347,8400.0
2015-04-23 14:40:00,181.38,181.48,181.34,181.46,3200.0,167.7717,167.8642,167.7347,167.8457,3200.0
2015-04-23 14:45:00,181.42,181.59,181.38,181.59,8700.0,167.8087,167.966,167.7717,167.966,8700.0
2015-04-23 14:50:00,181.51,181.59,181.45,181.49,4300.0,167.892,167.966,167.8365,167.8735,4300.0
2015-04-23 14:55:00,181.45,181.53,181.45,181.47,7000.0,167.8365,167.9105,167.8365,167.855,7000.0
2015-04-23 15:00:00,181.49,181.53,181.46,181.46,6200.0,167.8735,167.9105,167.8457,167.8457,6200.0
2015-04-23 15:05:00,181.41,181.51,181.38,181.51,7900.0,167.7995,167.892,167.7717,167.892,7900.0
2015-04-23 15:10:00,181.45,181.6,181.45,181.58,5000.0,167.8365,167.9752,167.8365,167.9567,5000.0
2015-04-23 15:15:00,181.53,181.66,181.51,181.65,10500.0,167.9105,168.0307,167.892,168.0215,10500.0
2015-04-23 15:20:00,181.65,181.7,181.6,181.65,17700.0,168.0215,168.0677,167.9752,168.0215,17700.0
2015-04-23 15:25:00,181.64,181.71,181.63,181.7,11600.0,168.0122,168.077,168.003,168.0677,11600.0
2015-04-23 15:30:00,181.7,181.79,181.68,181.79,23300.0,168.0677,168.151,168.0492,168.151,23300.0
2015-04-23 15:35:00,181.79,181.97,181.79,181.94,23600.0,168.151,168.3175,168.151,168.2897,23600.0
2015-04-23 15:40:00,181.95,182.05,181.92,181.99,31500.0,168.299,168.3915,168.2712,168.336,31500.0
2015-04-23 15:45:00,181.97,182.0,181.84,181.98,40000.0,168.3175,168.3452,168.1972,168.3267,40000.0
2015-04-23 15:50:00,181.99,182.03,181.92,182.0,44300.0,168.336,168.373,168.2712,168.3452,44300.0
2015-04-23 15:55:00,181.99,182.05,181.93,181.99,74400.0,168.336,168.3915,168.2805,168.336,74400.0
2015-04-24 09:30:00,181.6,182.32,181.52,181.99,25300.0,167.9752,168.6412,167.9012,168.336,25300.0
2015-04-24 09:35:00,182.03,182.15,181.8,182.0,12900.0,168.373,168.484,168.1602,168.3452,12900.0
2015-04-24 09:40:00,181.9,182.04,181.8,182.0,15500.0,168.2527,168.3822,168.1602,168.3452,15500.0
2015-04-24 09:45:00,181.99,182.28,181.83,181.96,25400.0,168.336,168.6042,168.188,168.3082,25400.0
2015-04-24 09:50:00,181.95,182.08,181.9,182.05,3500.0,168.299,168.4192,168.2527,168.3915,3500.0
2015-04-24 09:55:00,181.95,182.23,181.95,182.17,5400.0,168.299,168.558,168.299,168.5025,5400.0
2015-04-24 10:00:00,182.27,182.27,182.02,182.11,9100.0,168.595,168.595,168.3637,168.447,9100.0
2015-04-24 10:05:00,182.13,182.13,181.94,181.99,5700.0,168.4655,168.4655,168.2897,168.336,5700.0
2015-04-24 10:10:00,181.96,182.04,181.8,181.91,82800.0,168.3082,168.3822,168.1602,168.262,82800.0
2015-04-24 10:15:00,181.94,181.95,181.74,181.74,1500.0,168.2897,168.299,168.1047,168.1047,1500.0
2015-04-24 10:20:00,181.74,181.75,181.56,181.56,3800.0,168.1047,168.114,167.9382,167.9382,3800.0
2015-04-24 10:25:00,181.67,181.86,181.67,181.78,4100.0,168.04,168.2157,168.04,168.1417,4100.0
2015-04-24 10:30:00,181.8,181.84,181.52,181.57,16300.0,168.1602,168.1972,167.9012,167.9475,16300.0
2015-04-24 10:35:00,181.55,182.04,181.55,181.94,7500.0,167.929,168.3822,167.929,168.2897,7500.0
2015-04-24 10:40:00,181.9,182.01,181.78,181.98,6500.0,168.2527,168.3545,168.1417,168.3267,6500.0
2015-04-24 10:45:00,182.04,182.04,181.87,182.0,5700.0,168.3822,168.3822,168.225,168.3452,5700.0
2015-04-24 10:50:00,181.98,182.01,181.79,181.79,18000.0,168.3267,168.3545,168.151,168.151,18000.0
2015-04-24 10:55:00,181.85,181.89,181.79,181.79,4300.0,168.2065,168.2435,168.151,168.151,4300.0
2015-04-24 11:00:00,181.74,181.81,181.71,181.77,3100.0,168.1047,168.1695,168.077,168.1325,3100.0
2015-04-24 11:05:00,181.78,181.84,181.69,181.8,9800.0,168.1417,168.1972,168.0585,168.1602,9800.0
2015-04-24 11:10:00,181.82,181.92,181.75,181.75,11000.0,168.1787,168.2712,168.114,168.114,11000.0
2015-04-24 11:15:00,181.71,181.82,181.7,181.82,6200.0,168.077,168.1787,168.0677,168.1787,6200.0
2015-04-24 11:20:00,181.77,181.8,181.69,181.69,800.0,168.1325,168.1602,168.0585,168.0585,800.0
2015-04-24 11:25:00,181.76,181.77,181.67,181.71,5100.0,168.1232,168.1325,168.04,168.077,5100.0
2015-04-24 11:30:00,181.78,181.78,181.69,181.7,1600.0,168.1417,168.1417,168.0585,168.0677,1600.0
2015-04-24 11:35:00,181.69,181.87,181.64,181.85,5000.0,168.0585,168.225,168.0122,168.2065,5000.0
2015-04-24 11:40:00,181.84,181.84,181.75,181.75,1800.0,168.1972,168.1972,168.114,168.114,1800.0
2015-04-24 11:45:00,181.76,181.76,181.72,181.73,1300.0,168.1232,168.1232,168.0862,168.0955,1300.0
2015-04-24 11:50:00,181.67,181.71,181.5,181.53,5600.0,168.04,168.077,167.8827,167.9105,5600.0
2015-04-24 11:55:00,181.51,181.64,181.51,181.63,3000.0,167.892,168.0122,167.892,168.003,3000.0
2015-04-24 12:00:00,181.65,181.76,181.63,181.76,3100.0,168.0215,168.1232,168.003,168.1232,3100.0
2015-04-24 12:05:00,181.72,181.82,181.72,181.82,800.0,168.0862,168.1787,168.0862,168.1787,800.0
2015-04-24 12:10:00,181.76,181.85,181.74,181.85,1900.0,168.1232,168.2065,168.1047,168.2065,1900.0
2015-04-24 12:15:00,181.88,181.9,181.78,181.78,2700.0,168.2342,168.2527,168.1417,168.1417,2700.0
2015-04-24 12:20:00,181.84,181.87,181.81,181.87,1600.0,168.1972,168.225,168.1695,168.225,1600.0
2015-04-24 12:25:00,181.83,181.94,181.79,181.94,10200.0,168.188,168.2897,168.151,168.2897,10200.0
2015-04-24 12:30:00,181.94,181.97,181.94,181.95,1500.0,168.2897,168.3175,168.2897,168.299,1500.0
2015-04-24 12:35:00,181.94,181.94,181.83,181.9,4700.0,168.2897,168.2897,168.188,168.2527,4700.0
2015-04-24 12:40:00,181.89,181.9,181.79,181.84,6500.0,168.2435,168.2527,168.151,168.1972,6500.0
2015-04-24 12:45:00,181.8,181.8,181.61,181.71,11500.0,168.1602,168.1602,167.9845,168.077,11500.0
2015-04-24 12:50:00,181.75,181.8,181.66,181.71,6500.0,168.114,168.1602,168.0307,168.077,6500.0
2015-04-24 12:55:00,181.7,181.72,181.65,181.71,6300.0,168.0677,168.0862,168.0215,168.077,6300.0
2015-04-24 13:00:00,181.71,181.81,181.69,181.78,4100.0,168.077,168.1695,168.0585,168.1417,4100.0
2015-04-24 13:05:00,181.75,181.8,181.7,181.8,4900.0,168.114,168.1602,168.0677,168.1602,4900.0
2015-04-24 13:10:00,181.78,181.85,181.77,181.8,4900.0,168.1417,168.2065,168.1325,168.1602,4900.0
2015-04-24 13:15:00,181.86,182.01,181.86,181.89,6800.0,168.2157,168.3545,168.2157,168.2435,6800.0
2015-04-24 13:20:00,181.9,181.95,181.85,181.95,6200.0,168.2527,168.299,168.2065,168.299,6200.0
2015-04-24 13:25:00,181.94,181.98,181.9,181.94,12000.0,168.2897,168.3267,168.2527,168.2897,12000.0
2015-04-24 13:30:00,181.97,181.97,181.92,181.96,2600.0,168.3175,168.3175,168.2712,168.3082,2600.0
2015-04-24 13:35:00,181.95,181.98,181.91,181.95,5400.0,168.299,168.3267,168.262,168.299,5400.0
2015-04-24 13:40:00,181.95,181.96,181.92,181.96,2000.0,168.299,168.3082,168.2712,168.3082,2000.0
2015-04-24 13:45:00,181.97,181.98,181.85,181.86,5400.0,168.3175,168.3267,168.2065,168.2157,5400.0
2015-04-24 13:50:00,181.86,181.92,181.82,181.85,2700.0,168.2157,168.2712,168.1787,168.2065,2700.0
2015-04-24 13:55:00,181.82,181.85,181.8,181.8,1400.0,168.1787,168.2065,168.1602,168.1602,1400.0
2015-04-24 14:00:00,181.8,181.84,181.71,181.71,7200.0,168.1602,168.1972,168.077,168.077,7200.0
2015-04-24 14:05:00,181.73,181.88,181.73,181.88,2900.0,168.0955,168.2342,168.0955,168.2342,2900.0
2015-04-24 14:10:00,181.87,181.87,181.81,181.84,1100.0,168.225,168.225,168.1695,168.1972,1100.0
2015-04-24 14:15:00,181.87,182.15,181.86,182.14,9600.0,168.225,168.484,168.2157,168.4747,9600.0
2015-04-24 14:20:00,182.2,182.3,182.2,182.22,2600.0,168.5302,168.6227,168.5302,168.5487,2600.0
2015-04-24 14:25:00,182.22,182.25,182.18,182.24,2300.0,168.5487,168.5765,168.5117,168.5672,2300.0
2015-04-24 14:30:00,182.2,182.22,182.09,182.22,5300.0,168.5302,168.5487,168.4285,168.5487,5300.0
2015-04-24 14:35:00,182.25,182.25,182.14,182.14,2900.0,168.5765,168.5765,168.4747,168.4747,2900.0
2015-04-24 14:40:00,182.16,182.17,182.08,182.11,2200.0,168.4932,168.5025,168.4192,168.447,2200.0
2015-04-24 14:45:00,182.08,182.16,181.97,181.98,2900.0,168.4192,168.4932,168.3175,168.3267,2900.0
2015-04-24 14:50:00,182.0,182.03,181.95,182.0,9600.0,168.3452,168.373,168.299,168.3452,9600.0
2015-04-24 14:55:00,182.02,182.03,181.95,182.0,6500.0,168.3637,168.373,168.299,168.3452,6500.0
2015-04-24 15:00:00,182.0,182.05,181.94,182.0,6100.0,168.3452,168.3915,168.2897,168.3452,6100.0
2015-04-24 15:05:00,182.0,182.06,181.98,182.0,1700.0,168.3452,168.4007,168.3267,168.3452,1700.0
2015-04-24 15:10:00,182.06,182.07,181.98,182.03,4000.0,168.4007,168.41,168.3267,168.373,4000.0
2015-04-24 15:15:00,182.02,182.08,182.0,182.05,8500.0,168.3637,168.4192,168.3452,168.3915,8500.0
2015-04-24 15:20:00,182.07,182.21,182.06,182.12,11800.0,168.41,168.5395,168.4007,168.4562,11800.0
2015-04-24 15:25:00,182.12,182.27,182.12,182.21,10800.0,168.4562,168.595,168.4562,168.5395,10800.0
2015-04-24 15:30:00,182.2,182.27,182.2,182.26,8400.0,168.5302,168.595,168.5302,168.5857,8400.0
2015-04-24 15:35:00,182.21,182.26,182.0,182.0,12200.0,168.5395,168.5857,168.3452,168.3452,12200.0
2015-04-24 15:40:00,182.0,182.06,181.95,181.98,5600.0,168.3452,168.4007,168.299,168.3267,5600.0
2015-04-24 15:45:00,182.01,182.26,182.0,182.26,12600.0,168.3545,168.5857,168.3452,168.5857,12600.0
2015-04-24 15:50:00,182.25,182.3,182.12,182.28,18600.0,168.5765,168.6227,168.4562,168.6042,18600.0
2015-04-24 15:55:00,182.3,182.41,182.28,182.35,40800.0,168.6227,168.7245,168.6042,168.669,40800.0
2015-04-27 09:30:00,182.5,182.5,182.02,182.22,37200.0,168.8077,168.8077,168.3637,168.5487,37200.0
2015-04-27 09:35:00,182.12,182.35,182.07,182.24,5200.0,168.4562,168.669,168.41,168.5672,5200.0
2015-04-27 09:40:00,182.24,182.5,182.24,182.48,21800.0,168.5672,168.8077,168.5672,168.7892,21800.0
2015-04-27 09:45:00,182.48,182.5,182.31,182.32,19100.0,168.7892,168.8077,168.632,168.6412,19100.0
2015-04-27 09:50:00,182.53,182.6,182.41,182.55,4100.0,168.8355,168.9002,168.7245,168.854,4100.0
2015-04-27 09:55:00,182.59,182.94,182.59,182.82,3500.0,168.891,169.2147,168.891,169.1037,3500.0
2015-04-27 10:00:00,182.91,182.96,182.55,182.69,5300.0,169.187,169.2332,168.854,168.9835,5300.0
2015-04-27 10:05:00,182.75,182.75,182.54,182.69,3800.0,169.039,169.039,168.8447,168.9835,3800.0
2015-04-27 10:10:00,182.6,182.65,182.5,182.56,4700.0,168.9002,168.9465,168.8077,168.8632,4700.0
2015-04-27 10:15:00,182.58,182.82,182.49,182.7,7100.0,168.8817,169.1037,168.7985,168.9927,7100.0
2015-04-27 10:20:00,182.7,182.7,182.23,182.35,9400.0,168.9927,168.9927,168.558,168.669,9400.0
2015-04-27 10:25:00,182.37,182.66,182.37,182.6,5100.0,168.6875,168.9557,168.6875,168.9002,5100.0
2015-04-27 10:30:00,182.51,182.55,182.37,182.55,5500.0,168.817,168.854,168.6875,168.854,5500.0
2015-04-27 10:35:00,182.55,182.56,182.26,182.34,8700.0,168.854,168.8632,168.5857,168.6597,8700.0
2015-04-27 10:40:00,182.38,182.38,182.25,182.38,4100.0,168.6967,168.6967,168.5765,168.6967,4100.0
2015-04-27 10:45:00,182.39,182.42,182.23,182.35,7200.0,168.706,168.7337,168.558,168.669,7200.0
2015-04-27 10:50:00,182.35,182.36,182.1,182.14,42400.0,168.669,168.6782,168.4377,168.4747,42400.0
2015-04-27 10:55:00,182.09,182.33,182.08,182.15,33000.0,168.4285,168.6505,168.4192,168.484,33000.0
2015-04-27 11:00:00,182.15,182.28,181.83,182.14,15800.0,168.484,168.6042,168.188,168.4747,15800.0
2015-04-27 11:05:00,182.16,182.16,181.89,182.13,30400.0,168.4932,168.4932,168.2435,168.4655,30400.0
2015-04-27 11:10:00,182.12,182.26,182.12,182.15,7100.0,168.4562,168.5857,168.4562,168.484,7100.0
2015-04-27 11:15:00,182.24,182.24,182.14,182.15,6400.0,168.5672,168.5672,168.4747,168.484,6400.0
2015-04-27 11:20:00,182.22,182.22,182.14,182.15,13800.0,168.5487,168.5487,168.4747,168.484,13800.0
2015-04-27 11:25:00,182.2,182.42,182.17,182.36,10700.0,168.5302,168.7337,168.5025,168.6782,10700.0
2015-04-27 11:30:00,182.4,182.4,182.18,182.39,6600.0,168.7152,168.7152,168.5117,168.706,6600.0
2015-04-27 11:35:00,182.36,182.39,182.22,182.33,5300.0,168.6782,168.706,168.5487,168.6505,5300.0
2015-04-27 11:40:00,182.23,182.31,182.11,182.17,8100.0,168.558,168.632,168.447,168.5025,8100.0
2015-04-27 11:45:00,182.18,182.23,182.1,182.2,5100.0,168.5117,168.558,168.4377,168.5302,5100.0
2015-04-27 11:50:00,182.2,182.21,182.1,182.17,18500.0,168.5302,168.5395,168.4377,168.5025,18500.0
2015-04-27 11:55:00,182.18,182.2,181.51,181.51,12500.0,168.5117,168.5302,167.892,167.892,12500.0
2015-04-27 12:00:00,181.52,181.69,181.52,181.66,5000.0,167.9012,168.0585,167.9012,168.0307,5000.0
2015-04-27 12:05:00,181.64,181.66,181.51,181.53,9700.0,168.0122,168.0307,167.892,167.9105,9700.0
2015-04-27 12:10:00,181.52,181.52,181.28,181.36,12300.0,167.9012,167.9012,167.6792,167.7532,12300.0
2015-04-27 12:15:00,181.41,181.49,181.23,181.36,24700.0,167.7995,167.8735,167.633,167.7532,24700.0
2015-04-27 12:20:00,181.33,181.36,181.0,181.29,28300.0,167.7255,167.7532,167.4203,167.6885,28300.0
2015-04-27 12:25:00,181.21,181.28,181.18,181.23,8300.0,167.6145,167.6792,167.5868,167.633,8300.0
2015-04-27 12:30:00,181.28,181.3,181.16,181.21,5100.0,167.6792,167.6977,167.5683,167.6145,5100.0
2015-04-27 12:35:00,181.2,181.25,181.12,181.12,1700.0,167.6053,167.6515,167.5313,167.5313,1700.0
2015-04-27 12:40:00,181.17,181.2,180.86,180.86,3300.0,167.5775,167.6053,167.2908,167.2908,3300.0
2015-04-27 12:45:00,180.86,181.0,180.71,180.98,6200.0,167.2908,167.4203,167.152,167.4018,6200.0
2015-04-27 12:50:00,181.0,181.13,180.99,181.04,2100.0,167.4203,167.5405,167.411,167.4573,2100.0
2015-04-27 12:55:00,181.11,181.12,181.0,181.0,2400.0,167.522,167.5313,167.4203,167.4203,2400.0
2015-04-27 13:00:00,181.0,181.15,180.95,181.15,5900.0,167.4203,167.559,167.374,167.559,5900.0
2015-04-27 13:05:00,181.18,181.24,181.1,181.24,4500.0,167.5868,167.6422,167.5128,167.6422,4500.0
2015-04-27 13:10:00,181.19,181.3,181.13,181.23,5700.0,167.596,167.6977,167.5405,167.633,5700.0
2015-04-27 13:15:00,181.12,181.3,181.1,181.23,7800.0,167.5313,167.6977,167.5128,167.633,7800.0
2015-04-27 13:20:00,181.18,181.21,181.07,181.18,13500.0,167.5868,167.6145,167.485,167.5868,13500.0
2015-04-27 13:25:00,181.13,181.34,181.03,181.28,28100.0,167.5405,167.7347,167.448,167.6792,28100.0
2015-04-27 13:30:00,181.24,181.24,181.11,181.17,2900.0,167.6422,167.6422,167.522,167.5775,2900.0
2015-04-27 13:35:00,181.13,181.32,181.13,181.23,35300.0,167.5405,167.7162,167.5405,167.633,35300.0
2015-04-27 13:40:00,181.23,181.23,181.13,181.16,3800.0,167.633,167.633,167.5405,167.5683,3800.0
2015-04-27 13:45:00,181.18,181.18,180.99,180.99,3400.0,167.5868,167.5868,167.411,167.411,3400.0
2015-04-27 13:50:00,180.95,181.01,180.78,180.78,3400.0,167.374,167.4295,167.2168,167.2168,3400.0
2015-04-27 13:55:00,180.8,180.88,180.54,180.54,9300.0,167.2353,167.3093,166.9948,166.9948,9300.0
2015-04-27 14:00:00,180.55,180.56,180.42,180.43,8500.0,167.004,167.0133,166.8838,166.893,8500.0
2015-04-27 14:05:00,180.43,180.45,180.34,180.34,3900.0,166.893,166.9115,166.8098,166.8098,3900.0
2015-04-27 14:10:00,180.34,180.35,180.22,180.24,8200.0,166.8098,166.819,166.6988,166.7173,8200.0
2015-04-27 14:15:00,180.25,180.33,180.21,180.25,4300.0,166.7265,166.8005,166.6895,166.7265,4300.0
2015-04-27 14:20:00,180.25,180.37,180.25,180.35,6800.0,166.7265,166.8375,166.7265,166.819,6800.0
2015-04-27 14:25:00,180.4,180.58,180.36,180.53,4900.0,166.8653,167.0318,166.8283,166.9855,4900.0
2015-04-27 14:30:00,180.53,180.53,180.43,180.46,12100.0,166.9855,166.9855,166.893,166.9208,12100.0
2015-04-27 14:35:00,180.46,180.49,180.27,180.27,16300.0,166.9208,166.9485,166.745,166.745,16300.0
2015-04-27 14:40:00,180.34,180.44,180.25,180.44,11400.0,166.8098,166.9023,166.7265,166.9023,11400.0
2015-04-27 14:45:00,180.43,180.45,180.36,180.4,6800.0,166.893,166.9115,166.8283,166.8653,6800.0
2015-04-27 14:50:00,180.46,180.55,180.44,180.52,11900.0,166.9208,167.004,166.9023,166.9763,11900.0
2015-04-27 14:55:00,180.54,180.65,180.46,180.56,16300.0,166.9948,167.0965,166.9208,167.0133,16300.0
2015-04-27 15:00:00,180.56,180.78,180.55,180.7,18600.0,167.0133,167.2168,167.004,167.1428,18600.0
2015-04-27 15:05:00,180.73,180.74,180.56,180.56,16800.0,167.1705,167.1798,167.0133,167.0133,16800.0
2015-04-27 15:10:00,180.57,180.57,180.33,180.36,13800.0,167.0225,167.0225,166.8005,166.8283,13800.0
2015-04-27 15:15:00,180.37,180.41,180.21,180.22,21000.0,166.8375,166.8745,166.6895,166.6988,21000.0
2015-04-27 15:20:00,180.26,180.3,180.12,180.12,9800.0,166.7358,166.7728,166.6063,166.6063,9800.0
2015-04-27 15:25:00,180.1,180.11,180.02,180.03,12200.0,166.5878,166.597,166.5138,166.523,12200.0
2015-04-27 15:30:00,180.03,180.09,179.82,179.87,15800.0,166.523,166.5785,166.3288,166.375,15800.0
2015-04-27 15:35:00,179.86,179.99,179.84,179.99,13300.0,166.3658,166.486,166.3473,166.486,13300.0
2015-04-27 15:40:00,179.98,180.01,179.85,179.89,17100.0,166.4768,166.5045,166.3565,166.3935,17100.0
2015-04-27 15:45:00,179.87,179.88,179.79,179.81,34600.0,166.375,166.3843,166.301,166.3195,34600.0
2015-04-27 15:50:00,179.8,180.03,179.8,179.92,26100.0,166.3103,166.523,166.3103,166.4213,26100.0
2015-04-27 15:55:00,179.91,180.27,179.91,180.25,68800.0,166.412,166.745,166.412,166.7265,68800.0
2015-04-28 09:30:00,180.49,181.05,180.1,181.0,30600.0,166.9485,167.4665,166.5878,167.4203,30600.0
2015-04-28 09:35:00,181.06,181.43,180.72,180.93,14100.0,167.4758,167.818,167.1613,167.3555,14100.0
2015-04-28 09:40:00,181.02,181.1,180.48,180.65,23200.0,167.4388,167.5128,166.9393,167.0965,23200.0
2015-04-28 09:45:00,180.7,180.99,180.7,180.79,16500.0,167.1428,167.411,167.1428,167.226,16500.0
2015-04-28 09:50:00,180.7,181.41,180.68,181.37,6600.0,167.1428,167.7995,167.1243,167.7625,6600.0
2015-04-28 09:55:00,181.61,181.61,180.76,180.8,14100.0,167.9845,167.9845,167.1983,167.2353,14100.0
2015-04-28 10:00:00,180.8,180.84,179.21,179.26,23100.0,167.2353,167.2723,165.7646,165.8108,23100.0
2015-04-28 10:05:00,179.27,179.37,178.94,178.94,7400.0,165.8201,165.9125,165.5148,165.5148,7400.0
2015-04-28 10:10:00,179.01,179.01,177.79,177.99,14200.0,165.5796,165.5796,164.4511,164.6361,14200.0
2015-04-28 10:15:00,178.04,178.31,178.0,178.06,9300.0,164.6823,164.9321,164.6453,164.7008,9300.0
2015-04-28 10:20:00,178.06,178.25,177.92,177.94,6700.0,164.7008,164.8766,164.5713,164.5898,6700.0
2015-04-28 10:25:00,177.93,178.76,177.93,178.76,9800.0,164.5806,165.3483,164.5806,165.3483,9800.0
2015-04-28 10:30:00,178.75,179.17,178.46,179.05,23700.0,165.3391,165.7276,165.0708,165.6166,23700.0
2015-04-28 10:35:00,179.05,179.17,178.64,178.93,8300.0,165.6166,165.7276,165.2373,165.5056,8300.0
2015-04-28 10:40:00,178.76,179.61,178.75,179.6,14200.0,165.3483,166.1345,165.3391,166.1253,14200.0
2015-04-28 10:45:00,179.56,180.26,179.56,180.15,38400.0,166.0883,166.7358,166.0883,166.634,38400.0
2015-04-28 10:50:00,180.26,180.38,179.95,180.07,23400.0,166.7358,166.8468,166.449,166.56,23400.0
2015-04-28 10:55:00,180.09,180.58,180.02,180.11,30100.0,166.5785,167.0318,166.5138,166.597,30100.0
2015-04-28 11:00:00,180.09,180.9,180.09,180.81,18500.0,166.5785,167.3278,166.5785,167.2445,18500.0
2015-04-28 11:05:00,180.83,181.43,180.57,181.35,40000.0,167.263,167.818,167.0225,167.744,40000.0
2015-04-28 11:10:00,181.34,181.98,181.31,181.85,16400.0,167.7347,168.3267,167.707,168.2065,16400.0
2015-04-28 11:15:00,181.98,181.98,181.42,181.57,9400.0,168.3267,168.3267,167.8087,167.9475,9400.0
2015-04-28 11:20:00,181.67,181.79,181.49,181.58,8000.0,168.04,168.151,167.8735,167.9567,8000.0
2015-04-28 11:25:00,181.66,181.85,181.54,181.54,5600.0,168.0307,168.2065,167.9197,167.9197,5600.0
2015-04-28 11:30:00,181.45,181.52,181.26,181.44,9600.0,167.8365,167.9012,167.6607,167.8272,9600.0
2015-04-28 11:35:00,181.45,181.94,181.45,181.81,4700.0,167.8365,168.2897,167.8365,168.1695,4700.0
2015-04-28 11:40:00,181.78,181.78,181.25,181.25,4600.0,168.1417,168.1417,167.6515,167.6515,4600.0
2015-04-28 11:45:00,181.31,181.62,181.22,181.55,3800.0,167.707,167.9937,167.6237,167.929,3800.0
2015-04-28 11:50:00,181.56,181.84,181.49,181.72,4900.0,167.9382,168.1972,167.8735,168.0862,4900.0
2015-04-28 11:55:00,181.75,181.78,181.38,181.57,5100.0,168.114,168.1417,167.7717,167.9475,5100.0
2015-04-28 12:00:00,181.49,181.49,181.33,181.48,3000.0,167.8735,167.8735,167.7255,167.8642,3000.0
2015-04-28 12:05:00,181.52,181.87,181.48,181.87,2600.0,167.9012,168.225,167.8642,168.225,2600.0
2015-04-28 12:10:00,181.8,181.99,181.8,181.96,5800.0,168.1602,168.336,168.1602,168.3082,5800.0
2015-04-28 12:15:00,181.96,181.96,181.73,181.74,3900.0,168.3082,168.3082,168.0955,168.1047,3900.0
2015-04-28 12:20:00,181.74,181.88,181.74,181.79,2400.0,168.1047,168.2342,168.1047,168.151,2400.0
2015-04-28 12:25:00,181.7,181.95,181.52,181.86,4100.0,168.0677,168.299,167.9012,168.2157,4100.0
2015-04-28 12:30:00,181.88,181.88,181.77,181.78,1900.0,168.2342,168.2342,168.1325,168.1417,1900.0
2015-04-28 12:35:00,181.77,181.77,181.49,181.56,2400.0,168.1325,168.1325,167.8735,167.9382,2400.0
2015-04-28 12:40:00,181.58,181.72,181.55,181.72,4100.0,167.9567,168.0862,167.929,168.0862,4100.0
2015-04-28 12:45:00,181.75,181.9,181.53,181.59,4900.0,168.114,168.2527,167.9105,167.966,4900.0
2015-04-28 12:50:00,181.55,181.89,181.55,181.89,6300.0,167.929,168.2435,167.929,168.2435,6300.0
2015-04-28 12:55:00,181.89,182.05,181.77,181.83,6500.0,168.2435,168.3915,168.1325,168.188,6500.0
2015-04-28 13:00:00,181.83,181.83,181.64,181.83,6300.0,168.188,168.188,168.0122,168.188,6300.0
2015-04-28 13:05:00,181.76,181.86,181.5,181.61,20600.0,168.1232,168.2157,167.8827,167.9845,20600.0
2015-04-28 13:10:00,181.56,181.65,181.54,181.65,10700.0,167.9382,168.0215,167.9197,168.0215,10700.0
2015-04-28 13:15:00,181.7,181.8,181.67,181.67,10600.0,168.0677,168.1602,168.04,168.04,10600.0
2015-04-28 13:20:00,181.73,181.79,181.67,181.68,10300.0,168.0955,168.151,168.04,168.0492,10300.0
2015-04-28 13:25:00,181.78,181.78,181.23,181.25,9500.0,168.1417,168.1417,167.633,167.6515,9500.0
2015-04-28 13:30:00,181.3,181.37,181.17,181.3,20000.0,167.6977,167.7625,167.5775,167.6977,20000.0
2015-04-28 13:35:00,181.31,181.33,181.06,181.2,8000.0,167.707,167.7255,167.4758,167.6053,8000.0
2015-04-28 13:40:00,181.23,181.25,180.93,181.19,13000.0,167.633,167.6515,167.3555,167.596,13000.0
2015-04-28 13:45:00,181.15,181.18,181.01,181.12,7600.0,167.559,167.5868,167.4295,167.5313,7600.0
2015-04-28 13:50:00,181.12,181.26,180.99,181.12,10700.0,167.5313,167.6607,167.411,167.5313,10700.0
2015-04-28 13:55:00,181.16,181.32,181.11,181.17,7000.0,167.5683,167.7162,167.522,167.5775,7000.0
2015-04-28 14:00:00,181.1,181.16,180.76,180.81,12400.0,167.5128,167.5683,167.1983,167.2445,12400.0
2015-04-28 14:05:00,180.81,180.85,180.72,180.8,13500.0,167.2445,167.2815,167.1613,167.2353,13500.0
2015-04-28 14:10:00,180.81,180.99,180.73,180.82,9300.0,167.2445,167.411,167.1705,167.2538,9300.0
2015-04-28 14:15:00,180.81,180.94,180.76,180.83,12200.0,167.2445,167.3648,167.1983,167.263,12200.0
2015-04-28 14:20:00,180.83,180.83,180.46,180.51,14700.0,167.263,167.263,166.9208,166.967,14700.0
2015-04-28 14:25:00,180.5,180.75,180.49,180.75,15900.0,166.9578,167.189,166.9485,167.189,15900.0
2015-04-28 14:30:00,180.7,180.92,180.63,180.92,10500.0,167.1428,167.3463,167.078,167.3463,10500.0
2015-04-28 14:35:00,180.99,180.99,180.93,180.93,13500.0,167.411,167.411,167.3555,167.3555,13500.0
2015-04-28 14:40:00,180.91,180.94,180.64,180.68,6300.0,167.337,167.3648,167.0873,167.1243,6300.0
2015-04-28 14:45:00,180.73,180.73,180.52,180.53,13400.0,167.1705,167.1705,166.9763,166.9855,13400.0
2015-04-28 14:50:00,180.56,180.76,180.48,180.76,19400.0,167.0133,167.1983,166.9393,167.1983,19400.0
2015-04-28 14:55:00,180.76,180.77,180.48,180.5,9500.0,167.1983,167.2075,166.9393,166.9578,9500.0
2015-04-28 15:00:00,180.5,180.76,180.49,180.66,14100.0,166.9578,167.1983,166.9485,167.1058,14100.0
2015-04-28 15:05:00,180.65,180.71,180.5,180.5,9000.0,167.0965,167.152,166.9578,166.9578,9000.0
2015-04-28 15:10:00,180.5,180.65,180.5,180.64,18700.0,166.9578,167.0965,166.9578,167.0873,18700.0
2015-04-28 15:15:00,180.64,180.67,180.6,180.64,23000.0,167.0873,167.115,167.0503,167.0873,23000.0
2015-04-28 15:20:00,180.63,180.72,180.61,180.69,17800.0,167.078,167.1613,167.0595,167.1335,17800.0
2015-04-28 15:25:00,180.68,180.71,180.63,180.71,16600.0,167.1243,167.152,167.078,167.152,16600.0
2015-04-28 15:30:00,180.7,180.8,180.67,180.76,21600.0,167.1428,167.2353,167.115,167.1983,21600.0
2015-04-28 15:35:00,180.77,180.81,180.74,180.78,32400.0,167.2075,167.2445,167.1798,167.2168,32400.0
2015-04-28 15:40:00,180.78,180.85,180.75,180.83,25800.0,167.2168,167.2815,167.189,167.263,25800.0
2015-04-28 15:45:00,180.83,181.07,180.83,180.97,35300.0,167.263,167.485,167.263,167.3925,35300.0
2015-04-28 15:50:00,180.99,181.03,180.96,181.0,35800.0,167.411,167.448,167.3833,167.4203,35800.0
2015-04-28 15:55:00,180.99,181.24,180.99,181.07,85500.0,167.411,167.6422,167.411,167.485,85500.0
2015-04-29 09:30:00,175.81,177.45,175.0,176.36,40800.0,162.6196,164.1366,161.8704,163.1284,40800.0
2015-04-29 09:35:00,176.33,176.82,174.51,174.71,72300.0,163.1006,163.5539,161.4172,161.6022,72300.0
2015-04-29 09:40:00,174.72,175.42,173.01,173.54,88900.0,161.6114,162.2589,160.0297,160.52,88900.0
2015-04-29 09:45:00,173.81,174.06,171.14,171.45,88500.0,160.7697,161.0009,158.3,158.5868,88500.0
2015-04-29 09:50:00,171.53,171.53,169.12,170.0,115800.0,158.6608,158.6608,156.4316,157.2455,115800.0
2015-04-29 09:55:00,170.01,170.39,169.85,170.19,196900.0,157.2548,157.6063,157.1068,157.4213,196900.0
2015-04-29 10:00:00,170.17,171.03,170.15,170.25,108600.0,157.4028,158.1983,157.3843,157.4768,108600.0
2015-04-29 10:05:00,170.21,170.41,169.69,169.84,80900.0,157.4398,157.6248,156.9588,157.0975,80900.0
2015-04-29 10:10:00,169.92,170.38,169.04,170.3,66100.0,157.1715,157.597,156.3576,157.523,66100.0
2015-04-29 10:15:00,170.3,170.81,169.75,169.92,42700.0,157.523,157.9948,157.0143,157.1715,42700.0
2015-04-29 10:20:00,169.96,170.13,169.1,169.29,53400.0,157.2085,157.3658,156.4131,156.5888,53400.0
2015-04-29 10:25:00,169.15,170.19,169.0,169.66,31200.0,156.4593,157.4213,156.3206,156.9311,31200.0
2015-04-29 10:30:00,169.65,170.45,169.63,170.41,41800.0,156.9218,157.6618,156.9033,157.6248,41800.0
2015-04-29 10:35:00,170.42,170.67,170.27,170.44,57600.0,157.634,157.8653,157.4953,157.6525,57600.0
2015-04-29 10:40:00,170.49,171.03,170.31,170.75,35900.0,157.6988,158.1983,157.5323,157.9393,35900.0
2015-04-29 10:45:00,170.79,170.97,170.66,170.75,87900.0,157.9763,158.1428,157.856,157.9393,87900.0
2015-04-29 10:50:00,170.81,170.85,169.83,170.03,84100.0,157.9948,158.0318,157.0883,157.2733,84100.0
2015-04-29 10:55:00,170.01,170.35,169.82,170.09,82100.0,157.2548,157.5693,157.079,157.3288,82100.0
2015-04-29 11:00:00,170.08,170.17,169.48,169.49,39500.0,157.3195,157.4028,156.7646,156.7738,39500.0
2015-04-29 11:05:00,169.55,170.09,169.55,169.75,49400.0,156.8293,157.3288,156.8293,157.0143,49400.0
2015-04-29 11:10:00,169.76,169.77,169.32,169.32,20400.0,157.0236,157.0328,156.6166,156.6166,20400.0
2015-04-29 11:15:00,169.37,169.58,169.32,169.47,13500.0,156.6628,156.8571,156.6166,156.7553,13500.0
2015-04-29 11:20:00,169.53,169.56,168.15,168.54,51600.0,156.8108,156.8386,155.5343,155.8951,51600.0
2015-04-29 11:25:00,168.54,168.65,167.02,168.0,85500.0,155.8951,155.9968,154.4891,155.3956,85500.0
2015-04-29 11:30:00,168.05,168.6,167.95,168.45,24400.0,155.4418,155.9506,155.3493,155.8118,24400.0
2015-04-29 11:35:00,168.43,168.8,168.17,168.7,18800.0,155.7933,156.1356,155.5528,156.0431,18800.0
2015-04-29 11:40:00,168.79,168.83,168.4,168.53,27600.0,156.1263,156.1633,155.7656,155.8858,27600.0
2015-04-29 11:45:00,168.53,169.28,168.53,169.0,41400.0,155.8858,156.5796,155.8858,156.3206,41400.0
2015-04-29 11:50:00,168.97,169.17,168.93,169.11,19900.0,156.2928,156.4778,156.2558,156.4223,19900.0
2015-04-29 11:55:00,169.05,169.15,168.97,169.09,17700.0,156.3668,156.4593,156.2928,156.4038,17700.0
2015-04-29 12:00:00,169.11,169.12,168.96,169.0,22200.0,156.4223,156.4316,156.2836,156.3206,22200.0
2015-04-29 12:05:00,169.0,169.39,168.96,169.3,19700.0,156.3206,156.6813,156.2836,156.5981,19700.0
2015-04-29 12:10:00,169.27,169.36,169.11,169.27,48300.0,156.5703,156.6536,156.4223,156.5703,48300.0
2015-04-29 12:15:00,169.22,169.23,169.0,169.22,18100.0,156.5241,156.5333,156.3206,156.5241,18100.0
2015-04-29 12:20:00,169.16,169.18,168.56,168.69,91900.0,156.4686,156.4871,155.9136,156.0338,91900.0
2015-04-29 12:25:00,168.74,169.07,168.7,168.88,30300.0,156.0801,156.3853,156.0431,156.2096,30300.0
2015-04-29 12:30:00,168.82,168.85,168.25,168.46,24400.0,156.1541,156.1818,155.6268,155.8211,24400.0
2015-04-29 12:35:00,168.41,168.41,168.1,168.38,17100.0,155.7748,155.7748,155.4881,155.7471,17100.0
2015-04-29 12:40:00,168.4,168.45,168.13,168.45,5400.0,155.7656,155.8118,155.5158,155.8118,5400.0
2015-04-29 12:45:00,168.45,168.52,168.33,168.49,24000.0,155.8118,155.8766,155.7008,155.8488,24000.0
2015-04-29 12:50:00,168.49,168.85,168.4,168.44,12100.0,155.8488,156.1818,155.7656,155.8026,12100.0
2015-04-29 12:55:00,168.44,169.01,168.44,168.96,9900.0,155.8026,156.3298,155.8026,156.2836,9900.0
2015-04-29 13:00:00,168.93,169.18,168.69,168.76,33600.0,156.2558,156.4871,156.0338,156.0986,33600.0
2015-04-29 13:05:00,168.74,168.78,168.14,168.15,19000.0,156.0801,156.1171,155.5251,155.5343,19000.0
2015-04-29 13:10:00,168.15,168.34,168.1,168.34,30200.0,155.5343,155.7101,155.4881,155.7101,30200.0
2015-04-29 13:15:00,168.34,168.46,168.13,168.32,30100.0,155.7101,155.8211,155.5158,155.6916,30100.0
2015-04-29 13:20:00,168.32,168.6,168.27,168.48,64400.0,155.6916,155.9506,155.6453,155.8396,64400.0
2015-04-29 13:25:00,168.59,168.59,168.16,168.21,40400.0,155.9413,155.9413,155.5436,155.5898,40400.0
2015-04-29 13:30:00,168.14,168.19,167.44,167.55,36200.0,155.5251,155.5713,154.8776,154.9794,36200.0
2015-04-29 13:35:00,167.52,168.18,167.33,167.69,29000.0,154.9516,155.5621,154.7759,155.1089,29000.0
2015-04-29 13:40:00,167.63,167.71,167.16,167.61,13900.0,155.0534,155.1274,154.6186,155.0349,13900.0
2015-04-29 13:45:00,167.61,167.75,167.33,167.33,11700.0,155.0349,155.1644,154.7759,154.7759,11700.0
2015-04-29 13:50:00,167.33,167.33,166.73,167.11,32300.0,154.7759,154.7759,154.2209,154.5724,32300.0
2015-04-29 13:55:00,167.1,167.15,166.41,167.08,33300.0,154.5631,154.6094,153.9249,154.5446,33300.0
2015-04-29 14:00:00,167.2,167.53,166.84,167.5,76400.0,154.6556,154.9609,154.3226,154.9331,76400.0
2015-04-29 14:05:00,167.5,167.58,167.09,167.32,72500.0,154.9331,155.0071,154.5539,154.7666,72500.0
2015-04-29 14:10:00,167.31,167.49,167.19,167.25,41500.0,154.7574,154.9239,154.6464,154.7019,41500.0
2015-04-29 14:15:00,167.28,167.56,167.18,167.44,59100.0,154.7296,154.9886,154.6371,154.8776,59100.0
2015-04-29 14:20:00,167.41,167.51,167.16,167.24,37200.0,154.8499,154.9424,154.6186,154.6926,37200.0
2015-04-29 14:25:00,167.31,167.32,166.69,166.87,43200.0,154.7574,154.7666,154.1839,154.3504,43200.0
2015-04-29 14:30:00,166.8,166.84,165.84,166.29,59200.0,154.2856,154.3226,153.3977,153.8139,59200.0
2015-04-29 14:35:00,166.22,166.6,165.96,166.0,38500.0,153.7491,154.1006,153.5086,153.5456,38500.0
2015-04-29 14:40:00,166.0,166.47,165.99,166.47,44500.0,153.5456,153.9804,153.5364,153.9804,44500.0
2015-04-29 14:45:00,166.43,167.01,166.43,166.58,29800.0,153.9434,154.4799,153.9434,154.0821,29800.0
2015-04-29 14:50:00,166.53,167.26,166.37,166.85,79300.0,154.0359,154.7111,153.8879,154.3319,79300.0
2015-04-29 14:55:00,166.88,167.14,166.64,166.98,47300.0,154.3596,154.6001,154.1376,154.4521,47300.0
2015-04-29 15:00:00,167.02,167.02,166.43,166.64,79600.0,154.4891,154.4891,153.9434,154.1376,79600.0
2015-04-29 15:05:00,166.62,166.8,166.34,166.51,59900.0,154.1191,154.2856,153.8601,154.0174,59900.0
2015-04-29 15:10:00,166.47,167.1,166.46,167.0,70400.0,153.9804,154.5631,153.9711,154.4706,70400.0
2015-04-29 15:15:00,167.0,167.0,166.53,166.78,31400.0,154.4706,154.4706,154.0359,154.2671,31400.0
2015-04-29 15:20:00,166.77,167.69,166.74,167.25,58600.0,154.2579,155.1089,154.2301,154.7019,58600.0
2015-04-29 15:25:00,167.25,167.92,167.11,167.8,103100.0,154.7019,155.3216,154.5724,155.2106,103100.0
2015-04-29 15:30:00,167.76,167.85,167.38,167.38,29900.0,155.1736,155.2569,154.8221,154.8221,29900.0
2015-04-29 15:35:00,167.41,167.7,167.14,167.31,30000.0,154.8499,155.1181,154.6001,154.7574,30000.0
2015-04-29 15:40:00,167.28,167.41,167.01,167.27,45500.0,154.7296,154.8499,154.4799,154.7204,45500.0
2015-04-29 15:45:00,167.27,167.9,167.24,167.81,81100.0,154.7204,155.3031,154.6926,155.2199,81100.0
2015-04-29 15:50:00,167.81,168.44,167.79,168.19,101200.0,155.2199,155.8026,155.2014,155.5713,101200.0
2015-04-29 15:55:00,168.18,168.24,168.0,168.01,125600.0,155.5621,155.6176,155.3956,155.4048,125600.0
2015-04-30 09:30:00,167.21,167.49,166.41,166.85,108000.0,154.6649,154.9239,153.9249,154.3319,108000.0
2015-04-30 09:35:00,166.85,167.48,166.81,167.37,40700.0,154.3319,154.9146,154.2949,154.8129,40700.0
2015-04-30 09:40:00,167.48,167.5,166.02,166.5,13900.0,154.9146,154.9331,153.5641,154.0081,13900.0
2015-04-30 09:45:00,166.38,167.69,166.38,167.66,118500.0,153.8971,155.1089,153.8971,155.0811,118500.0
2015-04-30 09:50:00,167.42,167.59,167.0,167.0,10800.0,154.8591,155.0164,154.4706,154.4706,10800.0
2015-04-30 09:55:00,167.12,167.55,166.92,167.0,14100.0,154.5816,154.9794,154.3966,154.4706,14100.0
2015-04-30 10:00:00,166.93,167.2,166.61,166.84,41600.0,154.4059,154.6556,154.1099,154.3226,41600.0
2015-04-30 10:05:00,166.83,166.88,166.48,166.55,14300.0,154.3134,154.3596,153.9896,154.0544,14300.0
2015-04-30 10:10:00,166.55,167.0,166.5,166.83,39100.0,154.0544,154.4706,154.0081,154.3134,39100.0
2015-04-30 10:15:00,166.81,167.34,166.69,167.09,79100.0,154.2949,154.7851,154.1839,154.5539,79100.0
2015-04-30 10:20:00,167.15,167.29,167.03,167.03,11900.0,154.6094,154.7389,154.4984,154.4984,11900.0
2015-04-30 10:25:00,167.14,167.33,167.06,167.2,14000.0,154.6001,154.7759,154.5261,154.6556,14000.0
2015-04-30 10:30:00,167.19,167.19,167.0,167.07,14300.0,154.6464,154.6464,154.4706,154.5354,14300.0
2015-04-30 10:35:00,167.08,167.09,166.97,167.01,53600.0,154.5446,154.5539,154.4429,154.4799,53600.0
2015-04-30 10:40:00,167.05,167.19,167.0,167.09,58900.0,154.5169,154.6464,154.4706,154.5539,58900.0
2015-04-30 10:45:00,167.09,167.24,166.8,167.12,24700.0,154.5539,154.6926,154.2856,154.5816,24700.0
2015-04-30 10:50:00,167.09,167.22,166.98,167.12,9400.0,154.5539,154.6741,154.4521,154.5816,9400.0
2015-04-30 10:55:00,167.14,167.23,167.09,167.16,6100.0,154.6001,154.6834,154.5539,154.6186,6100.0
2015-04-30 11:00:00,167.2,167.34,167.09,167.31,20900.0,154.6556,154.7851,154.5539,154.7574,20900.0
2015-04-30 11:05:00,167.34,167.35,167.17,167.32,12400.0,154.7851,154.7944,154.6279,154.7666,12400.0
2015-04-30 11:10:00,167.25,167.69,167.19,167.48,52200.0,154.7019,155.1089,154.6464,154.9146,52200.0
2015-04-30 11:15:00,167.59,167.76,167.5,167.64,12400.0,155.0164,155.1736,154.9331,155.0626,12400.0
2015-04-30 11:20:00,167.79,167.81,167.64,167.64,8300.0,155.2014,155.2199,155.0626,155.0626,8300.0
2015-04-30 11:25:00,167.63,167.68,167.49,167.57,57000.0,155.0534,155.0996,154.9239,154.9979,57000.0
2015-04-30 11:30:00,167.6,167.81,167.49,167.56,6700.0,155.0256,155.2199,154.9239,154.9886,6700.0
2015-04-30 11:35:00,167.53,167.73,167.46,167.73,11100.0,154.9609,155.1459,154.8961,155.1459,11100.0
2015-04-30 11:40:00,167.71,167.76,167.31,167.35,7800.0,155.1274,155.1736,154.7574,154.7944,7800.0
2015-04-30 11:45:00,167.36,167.4,167.19,167.3,11700.0,154.8036,154.8406,154.6464,154.7481,11700.0
2015-04-30 11:50:00,167.34,167.4,167.16,167.28,13500.0,154.7851,154.8406,154.6186,154.7296,13500.0
2015-04-30 11:55:00,167.29,167.4,167.07,167.08,11100.0,154.7389,154.8406,154.5354,154.5446,11100.0
2015-04-30 12:00:00,167.16,167.31,167.16,167.26,4700.0,154.6186,154.7574,154.6186,154.7111,4700.0
2015-04-30 12:05:00,167.21,167.23,166.9,167.03,41800.0,154.6649,154.6834,154.3781,154.4984,41800.0
2015-04-30 12:10:00,166.97,167.08,166.93,166.99,14400.0,154.4429,154.5446,154.4059,154.4614,14400.0
2015-04-30 12:15:00,166.89,166.9,166.72,166.74,10900.0,154.3689,154.3781,154.2116,154.2301,10900.0
2015-04-30 12:20:00,166.75,166.93,166.75,166.93,7200.0,154.2394,154.4059,154.2394,154.4059,7200.0
2015-04-30 12:25:00,166.89,167.19,166.83,167.1,35000.0,154.3689,154.6464,154.3134,154.5631,35000.0
2015-04-30 12:30:00,167.04,167.09,166.72,167.09,11800.0,154.5076,154.5539,154.2116,154.5539,11800.0
2015-04-30 12:35:00,167.05,167.06,166.83,167.03,10400.0,154.5169,154.5261,154.3134,154.4984,10400.0
2015-04-30 12:40:00,167.07,167.32,166.95,167.31,16700.0,154.5354,154.7666,154.4244,154.7574,16700.0
2015-04-30 12:45:00,167.32,167.4,167.13,167.24,21200.0,154.7666,154.8406,154.5909,154.6926,21200.0
2015-04-30 12:50:00,167.24,167.24,166.9,167.03,12700.0,154.6926,154.6926,154.3781,154.4984,12700.0
2015-04-30 12:55:00,166.93,167.05,166.85,166.94,14300.0,154.4059,154.5169,154.3319,154.4151,14300.0
2015-04-30 13:00:00,166.95,167.09,166.92,166.95,6100.0,154.4244,154.5539,154.3966,154.4244,6100.0
2015-04-30 13:05:00,167.06,167.06,166.75,166.9,5100.0,154.5261,154.5261,154.2394,154.3781,5100.0
2015-04-30 13:10:00,166.88,166.95,166.75,166.95,18100.0,154.3596,154.4244,154.2394,154.4244,18100.0
2015-04-30 13:15:00,166.89,166.96,166.8,166.96,10500.0,154.3689,154.4336,154.2856,154.4336,10500.0
2015-04-30 13:20:00,166.95,166.99,166.9,166.92,5700.0,154.4244,154.4614,154.3781,154.3966,5700.0
2015-04-30 13:25:00,166.97,167.02,166.82,166.93,9000.0,154.4429,154.4891,154.3041,154.4059,9000.0
2015-04-30 13:30:00,166.89,167.05,166.73,167.05,17400.0,154.3689,154.5169,154.2209,154.5169,17400.0
2015-04-30 13:35:00,167.05,167.13,167.0,167.1,16800.0,154.5169,154.5909,154.4706,154.5631,16800.0
2015-04-30 13:40:00,167.09,167.13,166.82,167.07,21700.0,154.5539,154.5909,154.3041,154.5354,21700.0
2015-04-30 13:45:00,167.0,167.05,166.84,166.87,10900.0,154.4706,154.5169,154.3226,154.3504,10900.0
2015-04-30 13:50:00,166.73,166.73,166.47,166.58,6100.0,154.2209,154.2209,153.9804,154.0821,6100.0
2015-04-30 13:55:00,166.59,166.62,166.42,166.47,14100.0,154.0914,154.1191,153.9341,153.9804,14100.0
2015-04-30 14:00:00,166.47,166.53,166.34,166.34,16000.0,153.9804,154.0359,153.8601,153.8601,16000.0
2015-04-30 14:05:00,166.34,166.39,166.2,166.32,15300.0,153.8601,153.9064,153.7306,153.8416,15300.0
2015-04-30 14:10:00,166.31,166.47,166.17,166.24,15700.0,153.8324,153.9804,153.7029,153.7676,15700.0
2015-04-30 14:15:00,166.22,166.31,166.15,166.28,14800.0,153.7491,153.8324,153.6844,153.8046,14800.0
2015-04-30 14:20:00,166.27,166.34,165.76,165.77,16900.0,153.7954,153.8601,153.3237,153.3329,16900.0
2015-04-30 14:25:00,165.76,165.92,165.69,165.71,9800.0,153.3237,153.4717,153.2589,153.2774,9800.0
2015-04-30 14:30:00,165.68,165.92,165.5,165.86,15900.0,153.2497,153.4717,153.0832,153.4162,15900.0
2015-04-30 14:35:00,165.83,166.22,165.81,166.22,15200.0,153.3884,153.7491,153.3699,153.7491,15200.0
2015-04-30 14:40:00,166.22,166.32,165.94,166.13,20800.0,153.7491,153.8416,153.4902,153.6659,20800.0
2015-04-30 14:45:00,166.07,166.21,165.79,166.03,13100.0,153.6104,153.7399,153.3514,153.5734,13100.0
2015-04-30 14:50:00,166.08,166.08,165.85,165.91,7400.0,153.6196,153.6196,153.4069,153.4624,7400.0
2015-04-30 14:55:00,165.87,165.88,165.63,165.65,10500.0,153.4254,153.4347,153.2034,153.2219,10500.0
2015-04-30 15:00:00,165.57,165.82,165.29,165.42,21500.0,153.1479,153.3792,152.8889,153.0092,21500.0
2015-04-30 15:05:00,165.35,165.39,165.07,165.07,22800.0,152.9444,152.9814,152.6854,152.6854,22800.0
2015-04-30 15:10:00,165.12,165.41,164.94,165.41,29500.0,152.7317,152.9999,152.5652,152.9999,29500.0
2015-04-30 15:15:00,165.41,165.76,165.33,165.55,16200.0,152.9999,153.3237,152.9259,153.1294,16200.0
2015-04-30 15:20:00,165.56,165.68,165.19,165.21,11300.0,153.1387,153.2497,152.7964,152.8149,11300.0
2015-04-30 15:25:00,165.17,165.23,164.98,165.06,29200.0,152.7779,152.8334,152.6022,152.6762,29200.0
2015-04-30 15:30:00,165.01,165.3,165.01,165.3,32700.0,152.6299,152.8982,152.6299,152.8982,32700.0
2015-04-30 15:35:00,165.28,165.44,165.21,165.29,16700.0,152.8797,153.0277,152.8149,152.8889,16700.0
2015-04-30 15:40:00,165.29,165.3,164.95,165.09,25400.0,152.8889,152.8982,152.5744,152.7039,25400.0
2015-04-30 15:45:00,165.1,165.51,164.99,165.44,37700.0,152.7132,153.0924,152.6114,153.0277,37700.0
2015-04-30 15:50:00,165.43,165.9,165.31,165.78,57800.0,153.0184,153.4532,152.9074,153.3422,57800.0
2015-04-30 15:55:00,165.77,165.81,165.52,165.63,94800.0,153.3329,153.3699,153.1017,153.2034,94800.0
2015-05-01 09:30:00,167.0,167.81,166.67,167.18,16100.0,154.4706,155.2199,154.1654,154.6371,16100.0
2015-05-01 09:35:00,167.21,167.71,166.8,167.14,13100.0,154.6649,155.1274,154.2856,154.6001,13100.0
2015-05-01 09:40:00,167.44,167.99,167.44,167.99,5800.0,154.8776,155.3863,154.8776,155.3863,5800.0
2015-05-01 09:45:00,167.84,167.84,167.31,167.53,3300.0,155.2476,155.2476,154.7574,154.9609,3300.0
2015-05-01 09:50:00,167.36,167.5,166.88,167.33,6300.0,154.8036,154.9331,154.3596,154.7759,6300.0
2015-05-01 09:55:00,167.22,167.38,167.1,167.33,3900.0,154.6741,154.8221,154.5631,154.7759,3900.0
2015-05-01 10:00:00,167.21,167.22,166.66,166.68,15800.0,154.6649,154.6741,154.1561,154.1746,15800.0
2015-05-01 10:05:00,166.61,166.74,166.48,166.48,3800.0,154.1099,154.2301,153.9896,153.9896,3800.0
2015-05-01 10:10:00,166.57,166.78,166.4,166.6,7600.0,154.0729,154.2671,153.9156,154.1006,7600.0
2015-05-01 10:15:00,166.63,166.79,166.52,166.67,4400.0,154.1284,154.2764,154.0266,154.1654,4400.0
2015-05-01 10:20:00,166.61,166.78,166.47,166.61,7900.0,154.1099,154.2671,153.9804,154.1099,7900.0
2015-05-01 10:25:00,166.72,166.72,166.44,166.49,12000.0,154.2116,154.2116,153.9526,153.9989,12000.0
2015-05-01 10:30:00,166.51,166.59,166.38,166.38,4200.0,154.0174,154.0914,153.8971,153.8971,4200.0
2015-05-01 10:35:00,166.42,166.52,166.27,166.5,12000.0,153.9341,154.0266,153.7954,154.0081,12000.0
2015-05-01 10:40:00,166.51,166.51,166.08,166.18,7500.0,154.0174,154.0174,153.6196,153.7121,7500.0
2015-05-01 10:45:00,166.21,166.45,166.19,166.34,4300.0,153.7399,153.9619,153.7214,153.8601,4300.0
2015-05-01 10:50:00,166.3,166.5,166.23,166.42,4000.0,153.8231,154.0081,153.7584,153.9341,4000.0
2015-05-01 10:55:00,166.4,166.77,166.4,166.75,5500.0,153.9156,154.2579,153.9156,154.2394,5500.0
2015-05-01 11:00:00,166.82,166.95,166.75,166.8,4000.0,154.3041,154.4244,154.2394,154.2856,4000.0
2015-05-01 11:05:00,166.78,166.89,166.7,166.83,2900.0,154.2671,154.3689,154.1931,154.3134,2900.0
2015-05-01 11:10:00,166.85,166.99,166.72,166.8,5100.0,154.3319,154.4614,154.2116,154.2856,5100.0
2015-05-01 11:15:00,166.84,167.03,166.83,166.99,6100.0,154.3226,154.4984,154.3134,154.4614,6100.0
2015-05-01 11:20:00,167.02,167.03,166.34,166.34,6900.0,154.4891,154.4984,153.8601,153.8601,6900.0
2015-05-01 11:25:00,166.39,166.42,166.03,166.3,14700.0,153.9064,153.9341,153.5734,153.8231,14700.0
2015-05-01 11:30:00,166.32,166.59,166.16,166.16,6400.0,153.8416,154.0914,153.6936,153.6936,6400.0
2015-05-01 11:35:00,166.15,166.21,166.05,166.15,5400.0,153.6844,153.7399,153.5919,153.6844,5400.0
2015-05-01 11:40:00,166.12,166.2,165.9,165.96,4400.0,153.6566,153.7306,153.4532,153.5086,4400.0
2015-05-01 11:45:00,165.98,165.98,165.49,165.5,6500.0,153.5271,153.5271,153.0739,153.0832,6500.0
2015-05-01 11:50:00,165.42,165.62,165.4,165.6,7500.0,153.0092,153.1942,152.9907,153.1757,7500.0
2015-05-01 11:55:00,165.59,165.85,165.55,165.8,4400.0,153.1664,153.4069,153.1294,153.3607,4400.0
2015-05-01 12:00:00,165.85,165.85,165.48,165.69,7400.0,153.4069,153.4069,153.0647,153.2589,7400.0
2015-05-01 12:05:00,165.63,165.66,165.41,165.44,5800.0,153.2034,153.2312,152.9999,153.0277,5800.0
2015-05-01 12:10:00,165.43,165.66,165.42,165.66,2200.0,153.0184,153.2312,153.0092,153.2312,2200.0
2015-05-01 12:15:00,165.66,165.83,165.52,165.71,7700.0,153.2312,153.3884,153.1017,153.2774,7700.0
2015-05-01 12:20:00,165.8,165.83,165.63,165.81,4500.0,153.3607,153.3884,153.2034,153.3699,4500.0
2015-05-01 12:25:00,165.81,165.85,165.71,165.73,5100.0,153.3699,153.4069,153.2774,153.2959,5100.0
2015-05-01 12:30:00,165.77,165.96,165.77,165.85,4600.0,153.3329,153.5086,153.3329,153.4069,4600.0
2015-05-01 12:35:00,165.85,165.9,165.69,165.81,6800.0,153.4069,153.4532,153.2589,153.3699,6800.0
2015-05-01 12:40:00,165.8,165.8,165.46,165.52,8300.0,153.3607,153.3607,153.0462,153.1017,8300.0
2015-05-01 12:45:00,165.53,165.58,165.49,165.53,5700.0,153.1109,153.1572,153.0739,153.1109,5700.0
2015-05-01 12:50:00,165.56,165.73,165.5,165.67,10700.0,153.1387,153.2959,153.0832,153.2404,10700.0
2015-05-01 12:55:00,165.7,165.81,165.68,165.81,6600.0,153.2682,153.3699,153.2497,153.3699,6600.0
2015-05-01 13:00:00,165.83,165.89,165.61,165.66,8800.0,153.3884,153.4439,153.1849,153.2312,8800.0
2015-05-01 13:05:00,165.67,165.68,165.29,165.37,9500.0,153.2404,153.2497,152.8889,152.9629,9500.0
2015-05-01 13:10:00,165.37,165.46,165.32,165.32,4500.0,152.9629,153.0462,152.9167,152.9167,4500.0
2015-05-01 13:15:00,165.33,165.47,165.33,165.43,9000.0,152.9259,153.0554,152.9259,153.0184,9000.0
2015-05-01 13:20:00,165.48,165.57,165.48,165.56,10300.0,153.0647,153.1479,153.0647,153.1387,10300.0
2015-05-01 13:25:00,165.56,165.56,165.26,165.3,8600.0,153.1387,153.1387,152.8612,152.8982,8600.0
2015-05-01 13:30:00,165.29,165.42,165.26,165.29,7000.0,152.8889,153.0092,152.8612,152.8889,7000.0
2015-05-01 13:35:00,165.28,165.37,165.28,165.37,9100.0,152.8797,152.9629,152.8797,152.9629,9100.0
2015-05-01 13:40:00,165.37,165.43,165.23,165.25,10800.0,152.9629,153.0184,152.8334,152.8519,10800.0
2015-05-01 13:45:00,165.25,165.38,165.17,165.32,9200.0,152.8519,152.9722,152.7779,152.9167,9200.0
2015-05-01 13:50:00,165.34,165.51,165.34,165.41,10300.0,152.9352,153.0924,152.9352,152.9999,10300.0
2015-05-01 13:55:00,165.37,165.4,165.24,165.31,9700.0,152.9629,152.9907,152.8427,152.9074,9700.0
2015-05-01 14:00:00,165.32,165.42,165.32,165.35,6000.0,152.9167,153.0092,152.9167,152.9444,6000.0
2015-05-01 14:05:00,165.39,165.39,165.25,165.33,10000.0,152.9814,152.9814,152.8519,152.9259,10000.0
2015-05-01 14:10:00,165.37,165.46,165.32,165.32,9500.0,152.9629,153.0462,152.9167,152.9167,9500.0
2015-05-01 14:15:00,165.31,165.4,165.15,165.19,8600.0,152.9074,152.9907,152.7594,152.7964,8600.0
2015-05-01 14:20:00,165.15,165.19,165.07,165.19,7400.0,152.7594,152.7964,152.6854,152.7964,7400.0
2015-05-01 14:25:00,165.19,165.31,165.16,165.31,7800.0,152.7964,152.9074,152.7687,152.9074,7800.0
2015-05-01 14:30:00,165.31,165.4,165.28,165.4,9200.0,152.9074,152.9907,152.8797,152.9907,9200.0
2015-05-01 14:35:00,165.42,165.74,165.42,165.7,12700.0,153.0092,153.3052,153.0092,153.2682,12700.0
2015-05-01 14:40:00,165.74,165.89,165.74,165.8,8500.0,153.3052,153.4439,153.3052,153.3607,8500.0
2015-05-01 14:45:00,165.79,165.8,165.7,165.72,9200.0,153.3514,153.3607,153.2682,153.2867,9200.0
2015-05-01 14:50:00,165.74,165.74,165.52,165.69,12200.0,153.3052,153.3052,153.1017,153.2589,12200.0
2015-05-01 14:55:00,165.69,165.78,165.65,165.75,7800.0,153.2589,153.3422,153.2219,153.3144,7800.0
2015-05-01 15:00:00,165.74,166.0,165.74,165.92,16900.0,153.3052,153.5456,153.3052,153.4717,16900.0
2015-05-01 15:05:00,165.92,166.01,165.88,165.93,10600.0,153.4717,153.5549,153.4347,153.4809,10600.0
2015-05-01 15:10:00,165.92,165.92,165.63,165.75,28000.0,153.4717,153.4717,153.2034,153.3144,28000.0
2015-05-01 15:15:00,165.73,165.77,165.61,165.61,31000.0,153.2959,153.3329,153.1849,153.1849,31000.0
2015-05-01 15:20:00,165.61,165.67,165.51,165.67,16900.0,153.1849,153.2404,153.0924,153.2404,16900.0
2015-05-01 15:25:00,165.7,165.74,165.59,165.72,15800.0,153.2682,153.3052,153.1664,153.2867,15800.0
2015-05-01 15:30:00,165.73,165.99,165.73,165.97,22700.0,153.2959,153.5364,153.2959,153.5179,22700.0
2015-05-01 15:35:00,165.97,166.13,165.97,166.12,19600.0,153.5179,153.6659,153.5179,153.6566,19600.0
2015-05-01 15:40:00,166.16,166.23,166.03,166.03,12800.0,153.6936,153.7584,153.5734,153.5734,12800.0
2015-05-01 15:45:00,166.06,166.38,166.03,166.23,33200.0,153.6011,153.8971,153.5734,153.7584,33200.0
2015-05-01 15:50:00,166.23,166.35,166.22,166.28,31600.0,153.7584,153.8694,153.7491,153.8046,31600.0
2015-05-01 15:55:00,166.34,166.39,166.2,166.3,60300.0,153.8601,153.9064,153.7306,153.8231,60300.0
2015-05-04 09:30:00,166.29,167.41,165.8,166.99,12000.0,153.8139,154.8499,153.3607,154.4614,12000.0
2015-05-04 09:35:00,166.89,167.49,166.8,167.12,22200.0,154.3689,154.9239,154.2856,154.5816,22200.0
2015-05-04 09:40:00,167.25,167.25,166.98,167.03,8400.0,154.7019,154.7019,154.4521,154.4984,8400.0
2015-05-04 09:45:00,167.03,167.07,166.22,166.37,10000.0,154.4984,154.5354,153.7491,153.8879,10000.0
2015-05-04 09:50:00,166.43,167.3,166.38,167.23,11300.0,153.9434,154.7481,153.8971,154.6834,11300.0
2015-05-04 09:55:00,167.27,167.61,167.1,167.61,4200.0,154.7204,155.0349,154.5631,155.0349,4200.0
2015-05-04 10:00:00,167.68,167.83,167.57,167.57,3100.0,155.0996,155.2384,154.9979,154.9979,3100.0
2015-05-04 10:05:00,167.72,167.8,167.52,167.52,4500.0,155.1366,155.2106,154.9516,154.9516,4500.0
2015-05-04 10:10:00,167.61,167.61,167.43,167.46,5500.0,155.0349,155.0349,154.8684,154.8961,5500.0
2015-05-04 10:15:00,167.38,167.5,167.21,167.4,4800.0,154.8221,154.9331,154.6649,154.8406,4800.0
2015-05-04 10:20:00,167.37,167.4,167.12,167.32,7200.0,154.8129,154.8406,154.5816,154.7666,7200.0
2015-05-04 10:25:00,167.31,167.5,167.31,167.38,6900.0,154.7574,154.9331,154.7574,154.8221,6900.0
2015-05-04 10:30:00,167.34,167.44,167.06,167.18,8400.0,154.7851,154.8776,154.5261,154.6371,8400.0
2015-05-04 10:35:00,167.26,167.37,167.21,167.22,2700.0,154.7111,154.8129,154.6649,154.6741,2700.0
2015-05-04 10:40:00,167.17,167.35,167.1,167.35,3100.0,154.6279,154.7944,154.5631,154.7944,3100.0
2015-05-04 10:45:00,167.36,168.32,167.21,168.12,46700.0,154.8036,155.6916,154.6649,155.5066,46700.0
2015-05-04 10:50:00,168.28,168.72,168.21,168.49,16900.0,155.6546,156.0616,155.5898,155.8488,16900.0
2015-05-04 10:55:00,168.48,168.48,168.16,168.41,6900.0,155.8396,155.8396,155.5436,155.7748,6900.0
2015-05-04 11:00:00,168.4,168.52,168.2,168.52,5300.0,155.7656,155.8766,155.5806,155.8766,5300.0
2015-05-04 11:05:00,168.57,168.65,168.46,168.5,6900.0,155.9228,155.9968,155.8211,155.8581,6900.0
2015-05-04 11:10:00,168.5,168.5,168.25,168.46,5500.0,155.8581,155.8581,155.6268,155.8211,5500.0
2015-05-04 11:15:00,168.44,168.54,168.26,168.33,6600.0,155.8026,155.8951,155.6361,155.7008,6600.0
2015-05-04 11:20:00,168.3,168.33,168.16,168.23,14500.0,155.6731,155.7008,155.5436,155.6083,14500.0
2015-05-04 11:25:00,168.15,168.26,167.99,168.13,3700.0,155.5343,155.6361,155.3863,155.5158,3700.0
2015-05-04 11:30:00,168.1,168.14,167.8,168.05,3900.0,155.4881,155.5251,155.2106,155.4418,3900.0
2015-05-04 11:35:00,168.08,168.25,168.05,168.19,2900.0,155.4696,155.6268,155.4418,155.5713,2900.0
2015-05-04 11:40:00,168.23,168.23,168.09,168.19,1100.0,155.6083,155.6083,155.4788,155.5713,1100.0
2015-05-04 11:45:00,168.23,168.27,168.02,168.09,5100.0,155.6083,155.6453,155.4141,155.4788,5100.0
2015-05-04 11:50:00,168.18,168.18,167.82,167.95,3700.0,155.5621,155.5621,155.2291,155.3493,3700.0
2015-05-04 11:55:00,167.95,168.23,167.95,168.23,1900.0,155.3493,155.6083,155.3493,155.6083,1900.0
2015-05-04 12:00:00,168.23,168.42,168.2,168.39,7200.0,155.6083,155.7841,155.5806,155.7563,7200.0
2015-05-04 12:05:00,168.39,168.69,168.39,168.48,6300.0,155.7563,156.0338,155.7563,155.8396,6300.0
2015-05-04 12:10:00,168.47,168.7,168.45,168.57,3400.0,155.8303,156.0431,155.8118,155.9228,3400.0
2015-05-04 12:15:00,168.62,168.77,168.62,168.7,3200.0,155.9691,156.1078,155.9691,156.0431,3200.0
2015-05-04 12:20:00,168.7,168.79,168.53,168.79,3700.0,156.0431,156.1263,155.8858,156.1263,3700.0
2015-05-04 12:25:00,168.83,169.12,168.83,169.03,4700.0,156.1633,156.4316,156.1633,156.3483,4700.0
2015-05-04 12:30:00,169.0,169.0,168.79,168.86,3300.0,156.3206,156.3206,156.1263,156.1911,3300.0
2015-05-04 12:35:00,168.91,169.1,168.88,169.06,8700.0,156.2373,156.4131,156.2096,156.3761,8700.0
2015-05-04 12:40:00,169.04,169.17,168.98,169.13,6100.0,156.3576,156.4778,156.3021,156.4408,6100.0
2015-05-04 12:45:00,169.1,169.58,169.09,169.56,46700.0,156.4131,156.8571,156.4038,156.8386,46700.0
2015-05-04 12:50:00,169.51,169.97,169.4,169.74,32800.0,156.7923,157.2178,156.6906,157.0051,32800.0
2015-05-04 12:55:00,169.75,169.92,169.65,169.74,15800.0,157.0143,157.1715,156.9218,157.0051,15800.0
2015-05-04 13:00:00,169.74,169.84,169.64,169.76,3300.0,157.0051,157.0975,156.9126,157.0236,3300.0
2015-05-04 13:05:00,169.7,169.71,169.36,169.38,4300.0,156.9681,156.9773,156.6536,156.6721,4300.0
2015-05-04 13:10:00,169.3,169.33,169.16,169.26,5000.0,156.5981,156.6258,156.4686,156.5611,5000.0
2015-05-04 13:15:00,169.29,169.54,169.29,169.54,3200.0,156.5888,156.8201,156.5888,156.8201,3200.0
2015-05-04 13:20:00,169.48,169.51,169.34,169.34,3600.0,156.7646,156.7923,156.6351,156.6351,3600.0
2015-05-04 13:25:00,169.36,169.58,169.36,169.58,2300.0,156.6536,156.8571,156.6536,156.8571,2300.0
2015-05-04 13:30:00,169.55,169.61,169.38,169.38,6800.0,156.8293,156.8848,156.6721,156.6721,6800.0
2015-05-04 13:35:00,169.34,169.51,169.34,169.51,3400.0,156.6351,156.7923,156.6351,156.7923,3400.0
2015-05-04 13:40:00,169.49,169.53,169.37,169.4,5700.0,156.7738,156.8108,156.6628,156.6906,5700.0
2015-05-04 13:45:00,169.35,169.39,169.13,169.13,3600.0,156.6443,156.6813,156.4408,156.4408,3600.0
2015-05-04 13:50:00,169.24,169.24,169.07,169.07,1600.0,156.5426,156.5426,156.3853,156.3853,1600.0
2015-05-04 13:55:00,169.08,169.08,168.93,168.95,5300.0,156.3946,156.3946,156.2558,156.2743,5300.0
2015-05-04 14:00:00,169.0,169.0,168.8,168.8,7200.0,156.3206,156.3206,156.1356,156.1356,7200.0
2015-05-04 14:05:00,168.77,168.77,168.4,168.6,15200.0,156.1078,156.1078,155.7656,155.9506,15200.0
2015-05-04 14:10:00,168.66,168.75,168.6,168.6,4100.0,156.0061,156.0893,155.9506,155.9506,4100.0
2015-05-04 14:15:00,168.64,168.9,168.54,168.89,15700.0,155.9876,156.2281,155.8951,156.2188,15700.0
2015-05-04 14:20:00,168.93,168.95,168.8,168.86,5000.0,156.2558,156.2743,156.1356,156.1911,5000.0
2015-05-04 14:25:00,168.86,168.99,168.86,168.89,14100.0,156.1911,156.3113,156.1911,156.2188,14100.0
2015-05-04 14:30:00,168.9,169.13,168.86,168.99,15900.0,156.2281,156.4408,156.1911,156.3113,15900.0
2015-05-04 14:35:00,169.0,169.24,169.0,169.24,12200.0,156.3206,156.5426,156.3206,156.5426,12200.0
2015-05-04 14:40:00,169.2,169.34,169.07,169.31,23200.0,156.5056,156.6351,156.3853,156.6073,23200.0
2015-05-04 14:45:00,169.37,169.44,169.21,169.4,7500.0,156.6628,156.7276,156.5148,156.6906,7500.0
2015-05-04 14:50:00,169.38,169.42,169.33,169.37,2500.0,156.6721,156.7091,156.6258,156.6628,2500.0
2015-05-04 14:55:00,169.36,169.46,169.36,169.4,8400.0,156.6536,156.7461,156.6536,156.6906,8400.0
2015-05-04 15:00:00,169.36,169.45,169.29,169.45,7100.0,156.6536,156.7368,156.5888,156.7368,7100.0
2015-05-04 15:05:00,169.44,169.51,169.26,169.32,20200.0,156.7276,156.7923,156.5611,156.6166,20200.0
2015-05-04 15:10:00,169.3,169.3,168.96,168.96,16300.0,156.5981,156.5981,156.2836,156.2836,16300.0
2015-05-04 15:15:00,168.95,169.17,168.94,169.05,16600.0,156.2743,156.4778,156.2651,156.3668,16600.0
2015-05-04 15:20:00,169.06,169.17,169.04,169.04,12600.0,156.3761,156.4778,156.3576,156.3576,12600.0
2015-05-04 15:25:00,169.04,169.14,169.01,169.1,18800.0,156.3576,156.4501,156.3298,156.4131,18800.0
2015-05-04 15:30:00,169.1,169.23,168.9,169.18,16200.0,156.4131,156.5333,156.2281,156.4871,16200.0
2015-05-04 15:35:00,169.17,169.27,168.87,168.89,17500.0,156.4778,156.5703,156.2003,156.2188,17500.0
2015-05-04 15:40:00,168.92,168.94,168.75,168.75,10500.0,156.2466,156.2651,156.0893,156.0893,10500.0
2015-05-04 15:45:00,168.74,168.8,168.62,168.63,19400.0,156.0801,156.1356,155.9691,155.9783,19400.0
2015-05-04 15:50:00,168.59,168.82,168.59,168.8,15900.0,155.9413,156.1541,155.9413,156.1356,15900.0
2015-05-04 15:55:00,168.8,168.81,168.57,168.65,64100.0,156.1356,156.1448,155.9228,155.9968,64100.0
2015-05-05 09:30:00,167.42,168.4,167.3,167.96,40100.0,154.8591,155.7656,154.7481,155.3586,40100.0
2015-05-05 09:35:00,167.98,168.23,167.22,167.22,9100.0,155.3771,155.6083,154.6741,154.6741,9100.0
2015-05-05 09:40:00,167.02,167.39,166.65,166.97,21300.0,154.4891,154.8314,154.1469,154.4429,21300.0
2015-05-05 09:45:00,166.78,167.4,166.37,166.52,29100.0,154.2671,154.8406,153.8879,154.0266,29100.0
2015-05-05 09:50:00,166.65,166.7,166.27,166.27,7900.0,154.1469,154.1931,153.7954,153.7954,7900.0
2015-05-05 09:55:00,166.25,166.57,166.25,166.54,8200.0,153.7769,154.0729,153.7769,154.0451,8200.0
2015-05-05 10:00:00,166.69,166.92,166.23,166.35,12500.0,154.1839,154.3966,153.7584,153.8694,12500.0
2015-05-05 10:05:00,166.4,166.9,166.35,166.86,24300.0,153.9156,154.3781,153.8694,154.3411,24300.0
2015-05-05 10:10:00,166.83,167.21,166.67,166.91,33200.0,154.3134,154.6649,154.1654,154.3874,33200.0
2015-05-05 10:15:00,167.02,167.28,166.99,167.19,3600.0,154.4891,154.7296,154.4614,154.6464,3600.0
2015-05-05 10:20:00,167.22,167.9,167.12,167.5,12200.0,154.6741,155.3031,154.5816,154.9331,12200.0
2015-05-05 10:25:00,167.5,167.66,167.32,167.36,8000.0,154.9331,155.0811,154.7666,154.8036,8000.0
2015-05-05 10:30:00,167.36,167.52,167.25,167.42,11100.0,154.8036,154.9516,154.7019,154.8591,11100.0
2015-05-05 10:35:00,167.41,167.66,167.16,167.16,12200.0,154.8499,155.0811,154.6186,154.6186,12200.0
2015-05-05 10:40:00,167.22,167.32,166.97,167.32,3200.0,154.6741,154.7666,154.4429,154.7666,3200.0
2015-05-05 10:45:00,167.42,167.6,167.27,167.3,7600.0,154.8591,155.0256,154.7204,154.7481,7600.0
2015-05-05 10:50:00,167.26,167.26,166.92,167.09,27800.0,154.7111,154.7111,154.3966,154.5539,27800.0
2015-05-05 10:55:00,167.01,167.28,167.01,167.19,2600.0,154.4799,154.7296,154.4799,154.6464,2600.0
2015-05-05 11:00:00,167.18,167.18,166.76,166.76,6800.0,154.6371,154.6371,154.2486,154.2486,6800.0
2015-05-05 11:05:00,166.74,166.76,166.43,166.43,10700.0,154.2301,154.2486,153.9434,153.9434,10700.0
2015-05-05 11:10:00,166.4,166.5,166.33,166.43,5400.0,153.9156,154.0081,153.8509,153.9434,5400.0
2015-05-05 11:15:00,166.34,166.48,166.29,166.4,6500.0,153.8601,153.9896,153.8139,153.9156,6500.0
2015-05-05 11:20:00,166.35,166.46,166.28,166.33,5600.0,153.8694,153.9711,153.8046,153.8509,5600.0
2015-05-05 11:25:00,166.28,166.41,166.12,166.23,3600.0,153.8046,153.9249,153.6566,153.7584,3600.0
2015-05-05 11:30:00,166.14,166.38,166.14,166.29,8500.0,153.6751,153.8971,153.6751,153.8139,8500.0
2015-05-05 11:35:00,166.33,166.44,166.2,166.2,6500.0,153.8509,153.9526,153.7306,153.7306,6500.0
2015-05-05 11:40:00,166.22,166.53,166.18,166.51,5300.0,153.7491,154.0359,153.7121,154.0174,5300.0
2015-05-05 11:45:00,166.55,166.55,166.14,166.24,13900.0,154.0544,154.0544,153.6751,153.7676,13900.0
2015-05-05 11:50:00,166.21,166.28,166.12,166.28,5500.0,153.7399,153.8046,153.6566,153.8046,5500.0
2015-05-05 11:55:00,166.25,166.63,166.25,166.63,7500.0,153.7769,154.1284,153.7769,154.1284,7500.0
2015-05-05 12:00:00,166.71,166.71,166.25,166.25,15100.0,154.2024,154.2024,153.7769,153.7769,15100.0
2015-05-05 12:05:00,166.31,166.32,166.13,166.14,2800.0,153.8324,153.8416,153.6659,153.6751,2800.0
2015-05-05 12:10:00,166.17,166.17,166.03,166.12,7900.0,153.7029,153.7029,153.5734,153.6566,7900.0
2015-05-05 12:15:00,166.12,166.26,166.1,166.24,4200.0,153.6566,153.7861,153.6381,153.7676,4200.0
2015-05-05 12:20:00,166.2,166.21,166.08,166.15,2800.0,153.7306,153.7399,153.6196,153.6844,2800.0
2015-05-05 12:25:00,166.13,166.13,165.84,165.85,3600.0,153.6659,153.6659,153.3977,153.4069,3600.0
2015-05-05 12:30:00,165.88,165.9,165.75,165.86,5100.0,153.4347,153.4532,153.3144,153.4162,5100.0
2015-05-05 12:35:00,165.89,165.93,165.77,165.79,4600.0,153.4439,153.4809,153.3329,153.3514,4600.0
2015-05-05 12:40:00,165.75,165.88,165.75,165.86,3400.0,153.3144,153.4347,153.3144,153.4162,3400.0
2015-05-05 12:45:00,165.81,165.81,165.69,165.75,4000.0,153.3699,153.3699,153.2589,153.3144,4000.0
2015-05-05 12:50:00,165.72,165.74,165.36,165.36,17600.0,153.2867,153.3052,152.9537,152.9537,17600.0
2015-05-05 12:55:00,165.33,165.34,165.06,165.06,19900.0,152.9259,152.9352,152.6762,152.6762,19900.0
2015-05-05 13:00:00,165.16,165.28,164.98,165.04,30800.0,152.7687,152.8797,152.6022,152.6577,30800.0
2015-05-05 13:05:00,165.08,165.19,164.54,164.74,28300.0,152.6947,152.7964,152.1952,152.3802,28300.0
2015-05-05 13:10:00,164.73,164.8,164.56,164.58,14700.0,152.3709,152.4357,152.2137,152.2322,14700.0
2015-05-05 13:15:00,164.59,164.82,164.54,164.61,9900.0,152.2414,152.4542,152.1952,152.2599,9900.0
2015-05-05 13:20:00,164.53,164.74,164.43,164.6,17800.0,152.1859,152.3802,152.0934,152.2507,17800.0
2015-05-05 13:25:00,164.61,164.85,164.58,164.85,8700.0,152.2599,152.4819,152.2322,152.4819,8700.0
2015-05-05 13:30:00,164.81,164.81,164.62,164.64,14200.0,152.4449,152.4449,152.2692,152.2877,14200.0
2015-05-05 13:35:00,164.67,164.71,164.49,164.66,17200.0,152.3154,152.3524,152.1489,152.3062,17200.0
2015-05-05 13:40:00,164.68,164.68,164.46,164.49,13700.0,152.3247,152.3247,152.1212,152.1489,13700.0
2015-05-05 13:45:00,164.49,164.56,164.36,164.36,16300.0,152.1489,152.2137,152.0287,152.0287,16300.0
2015-05-05 13:50:00,164.43,164.61,164.3,164.43,8900.0,152.0934,152.2599,151.9732,152.0934,8900.0
2015-05-05 13:55:00,164.4,164.67,164.4,164.67,3900.0,152.0657,152.3154,152.0657,152.3154,3900.0
2015-05-05 14:00:00,164.61,164.63,164.36,164.36,7600.0,152.2599,152.2784,152.0287,152.0287,7600.0
2015-05-05 14:05:00,164.43,164.69,164.43,164.63,10200.0,152.0934,152.3339,152.0934,152.2784,10200.0
2015-05-05 14:10:00,164.61,164.86,164.61,164.79,14300.0,152.2599,152.4912,152.2599,152.4264,14300.0
2015-05-05 14:15:00,164.81,164.83,164.46,164.55,9800.0,152.4449,152.4634,152.1212,152.2044,9800.0
2015-05-05 14:20:00,164.6,164.69,164.48,164.5,12100.0,152.2507,152.3339,152.1397,152.1582,12100.0
2015-05-05 14:25:00,164.5,164.54,164.41,164.48,6900.0,152.1582,152.1952,152.0749,152.1397,6900.0
2015-05-05 14:30:00,164.52,164.65,164.44,164.52,17300.0,152.1767,152.2969,152.1027,152.1767,17300.0
2015-05-05 14:35:00,164.51,164.7,164.48,164.5,11100.0,152.1674,152.3432,152.1397,152.1582,11100.0
2015-05-05 14:40:00,164.45,164.45,164.17,164.25,31100.0,152.1119,152.1119,151.8529,151.9269,31100.0
2015-05-05 14:45:00,164.23,164.31,164.01,164.18,29100.0,151.9084,151.9824,151.705,151.8622,29100.0
2015-05-05 14:50:00,164.15,164.24,164.07,164.07,4600.0,151.8344,151.9177,151.7604,151.7604,4600.0
2015-05-05 14:55:00,164.07,164.11,163.96,164.05,11700.0,151.7604,151.7974,151.6587,151.7419,11700.0
2015-05-05 15:00:00,164.03,164.37,163.96,164.33,14400.0,151.7235,152.0379,151.6587,152.0009,14400.0
2015-05-05 15:05:00,164.35,164.35,164.08,164.16,10800.0,152.0194,152.0194,151.7697,151.8437,10800.0
2015-05-05 15:10:00,164.16,164.27,164.16,164.21,7800.0,151.8437,151.9454,151.8437,151.8899,7800.0
2015-05-05 15:15:00,164.22,164.31,164.03,164.03,18200.0,151.8992,151.9824,151.7235,151.7235,18200.0
2015-05-05 15:20:00,164.03,164.2,163.94,164.17,14300.0,151.7235,151.8807,151.6402,151.8529,14300.0
2015-05-05 15:25:00,164.18,164.33,164.16,164.16,16900.0,151.8622,152.0009,151.8437,151.8437,16900.0
2015-05-05 15:30:00,164.18,164.57,164.14,164.56,13800.0,151.8622,152.2229,151.8252,152.2137,13800.0
2015-05-05 15:35:00,164.63,164.65,164.42,164.46,28900.0,152.2784,152.2969,152.0842,152.1212,28900.0
2015-05-05 15:40:00,164.43,164.46,164.31,164.42,22000.0,152.0934,152.1212,151.9824,152.0842,22000.0
2015-05-05 15:45:00,164.44,164.66,164.37,164.44,32100.0,152.1027,152.3062,152.0379,152.1027,32100.0
2015-05-05 15:50:00,164.43,164.49,164.23,164.27,27000.0,152.0934,152.1489,151.9084,151.9454,27000.0
2015-05-05 15:55:00,164.26,164.36,164.18,164.24,66900.0,151.9362,152.0287,151.8622,151.9177,66900.0
2015-05-06 09:30:00,165.29,165.38,164.39,165.28,11700.0,152.8889,152.9722,152.0564,152.8797,11700.0
2015-05-06 09:35:00,164.96,164.96,164.46,164.59,2800.0,152.5837,152.5837,152.1212,152.2414,2800.0
2015-05-06 09:40:00,164.5,164.7,163.31,163.43,13700.0,152.1582,152.3432,151.0575,151.1685,13700.0
2015-05-06 09:45:00,163.25,164.08,163.25,163.92,10500.0,151.002,151.7697,151.002,151.6217,10500.0
2015-05-06 09:50:00,164.0,164.11,163.6,163.7,10300.0,151.6957,151.7974,151.3257,151.4182,10300.0
2015-05-06 09:55:00,163.82,164.45,163.67,164.24,7700.0,151.5292,152.1119,151.3905,151.9177,7700.0
2015-05-06 10:00:00,164.28,164.5,163.94,164.07,28900.0,151.9547,152.1582,151.6402,151.7604,28900.0
2015-05-06 10:05:00,164.06,164.1,163.42,163.42,15700.0,151.7512,151.7882,151.1592,151.1592,15700.0
2015-05-06 10:10:00,163.33,163.87,163.33,163.78,15800.0,151.076,151.5755,151.076,151.4922,15800.0
2015-05-06 10:15:00,163.78,163.82,163.44,163.63,26400.0,151.4922,151.5292,151.1777,151.3535,26400.0
2015-05-06 10:20:00,163.63,163.69,163.35,163.35,10400.0,151.3535,151.409,151.0945,151.0945,10400.0
2015-05-06 10:25:00,163.38,163.62,163.37,163.55,8800.0,151.1222,151.3442,151.113,151.2795,8800.0
2015-05-06 10:30:00,163.47,163.57,163.29,163.48,28600.0,151.2055,151.298,151.039,151.2147,28600.0
2015-05-06 10:35:00,163.47,163.6,163.38,163.5,18000.0,151.2055,151.3257,151.1222,151.2332,18000.0
2015-05-06 10:40:00,163.51,163.6,163.18,163.28,30400.0,151.2425,151.3257,150.9372,151.0297,30400.0
2015-05-06 10:45:00,163.28,163.57,163.03,163.54,27500.0,151.0297,151.298,150.7985,151.2702,27500.0
2015-05-06 10:50:00,163.34,163.45,163.24,163.3,29900.0,151.0852,151.187,150.9927,151.0482,29900.0
2015-05-06 10:55:00,163.26,163.48,163.18,163.29,16400.0,151.0112,151.2147,150.9372,151.039,16400.0
2015-05-06 11:00:00,163.34,164.2,163.28,164.2,15000.0,151.0852,151.8807,151.0297,151.8807,15000.0
2015-05-06 11:05:00,164.35,164.35,163.95,163.97,9100.0,152.0194,152.0194,151.6495,151.668,9100.0
2015-05-06 11:10:00,163.96,163.96,163.49,163.51,6800.0,151.6587,151.6587,151.224,151.2425,6800.0
2015-05-06 11:15:00,163.52,163.62,163.41,163.46,70500.0,151.2517,151.3442,151.15,151.1962,70500.0
2015-05-06 11:20:00,163.42,163.43,163.02,163.02,10700.0,151.1592,151.1685,150.7892,150.7892,10700.0
2015-05-06 11:25:00,163.06,163.29,162.9,162.95,11400.0,150.8262,151.039,150.6782,150.7245,11400.0
2015-05-06 11:30:00,162.99,163.02,162.73,162.83,20900.0,150.7615,150.7892,150.521,150.6135,20900.0
2015-05-06 11:35:00,162.91,163.07,162.83,163.07,14000.0,150.6875,150.8355,150.6135,150.8355,14000.0
2015-05-06 11:40:00,162.98,163.24,162.98,163.17,18500.0,150.7522,150.9927,150.7522,150.928,18500.0
2015-05-06 11:45:00,163.18,163.33,162.95,163.03,14600.0,150.9372,151.076,150.7245,150.7985,14600.0
2015-05-06 11:50:00,163.03,163.37,163.03,163.1,23400.0,150.7985,151.113,150.7985,150.8632,23400.0
2015-05-06 11:55:00,163.09,163.25,163.09,163.25,7500.0,150.854,151.002,150.854,151.002,7500.0
2015-05-06 12:00:00,163.23,163.33,163.03,163.24,6400.0,150.9835,151.076,150.7985,150.9927,6400.0
2015-05-06 12:05:00,163.24,163.35,163.0,163.21,4400.0,150.9927,151.0945,150.7707,150.965,4400.0
2015-05-06 12:10:00,163.23,163.3,163.15,163.19,5800.0,150.9835,151.0482,150.9095,150.9465,5800.0
2015-05-06 12:15:00,163.2,163.34,163.15,163.27,6100.0,150.9557,151.0852,150.9095,151.0205,6100.0
2015-05-06 12:20:00,163.27,163.39,163.22,163.26,6100.0,151.0205,151.1315,150.9742,151.0112,6100.0
2015-05-06 12:25:00,163.28,163.28,163.18,163.21,3800.0,151.0297,151.0297,150.9372,150.965,3800.0
2015-05-06 12:30:00,163.14,163.3,163.13,163.3,5500.0,150.9002,151.0482,150.891,151.0482,5500.0
2015-05-06 12:35:00,163.26,163.33,163.26,163.33,1600.0,151.0112,151.076,151.0112,151.076,1600.0
2015-05-06 12:40:00,163.31,163.32,163.05,163.12,4200.0,151.0575,151.0667,150.817,150.8817,4200.0
2015-05-06 12:45:00,163.05,163.3,163.04,163.26,6500.0,150.817,151.0482,150.8077,151.0112,6500.0
2015-05-06 12:50:00,163.26,163.26,163.03,163.03,3400.0,151.0112,151.0112,150.7985,150.7985,3400.0
2015-05-06 12:55:00,163.06,163.28,163.06,163.14,4100.0,150.8262,151.0297,150.8262,150.9002,4100.0
2015-05-06 13:00:00,163.14,163.15,163.01,163.01,3600.0,150.9002,150.9095,150.78,150.78,3600.0
2015-05-06 13:05:00,163.07,163.2,163.02,163.17,7000.0,150.8355,150.9557,150.7892,150.928,7000.0
2015-05-06 13:10:00,163.15,163.22,163.11,163.22,7300.0,150.9095,150.9742,150.8725,150.9742,7300.0
2015-05-06 13:15:00,163.24,163.28,163.12,163.27,10500.0,150.9927,151.0297,150.8817,151.0205,10500.0
2015-05-06 13:20:00,163.24,163.33,163.2,163.28,14200.0,150.9927,151.076,150.9557,151.0297,14200.0
2015-05-06 13:25:00,163.34,163.36,163.17,163.22,10300.0,151.0852,151.1037,150.928,150.9742,10300.0
2015-05-06 13:30:00,163.19,163.33,163.09,163.16,9200.0,150.9465,151.076,150.854,150.9187,9200.0
2015-05-06 13:35:00,163.12,163.14,163.03,163.14,4800.0,150.8817,150.9002,150.7985,150.9002,4800.0
2015-05-06 13:40:00,163.16,163.17,163.05,163.05,6100.0,150.9187,150.928,150.817,150.817,6100.0
2015-05-06 13:45:00,163.03,163.11,162.89,162.89,4900.0,150.7985,150.8725,150.669,150.669,4900.0
2015-05-06 13:50:00,162.88,162.93,162.73,162.83,6000.0,150.6597,150.706,150.521,150.6135,6000.0
2015-05-06 13:55:00,162.86,163.16,162.85,162.99,9000.0,150.6412,150.9187,150.632,150.7615,9000.0
2015-05-06 14:00:00,162.98,163.12,162.92,163.0,5500.0,150.7522,150.8817,150.6967,150.7707,5500.0
2015-05-06 14:05:00,163.0,163.09,163.0,163.07,2300.0,150.7707,150.854,150.7707,150.8355,2300.0
2015-05-06 14:10:00,163.04,163.04,162.9,162.94,5100.0,150.8077,150.8077,150.6782,150.7152,5100.0
2015-05-06 14:15:00,162.93,163.1,162.93,163.01,5400.0,150.706,150.8632,150.706,150.78,5400.0
2015-05-06 14:20:00,162.99,163.04,162.88,162.89,7900.0,150.7615,150.8077,150.6597,150.669,7900.0
2015-05-06 14:25:00,162.92,162.96,162.72,162.95,6500.0,150.6967,150.7337,150.5117,150.7245,6500.0
2015-05-06 14:30:00,162.91,162.94,162.73,162.74,5300.0,150.6875,150.7152,150.521,150.5302,5300.0
2015-05-06 14:35:00,162.75,162.85,162.64,162.74,9600.0,150.5395,150.632,150.4377,150.5302,9600.0
2015-05-06 14:40:00,162.77,162.93,162.7,162.93,12100.0,150.558,150.706,150.4932,150.706,12100.0
2015-05-06 14:45:00,162.94,163.02,162.73,163.02,9300.0,150.7152,150.7892,150.521,150.7892,9300.0
2015-05-06 14:50:00,162.94,163.13,162.94,162.99,11900.0,150.7152,150.891,150.7152,150.7615,11900.0
2015-05-06 14:55:00,162.95,163.15,162.94,163.09,6900.0,150.7245,150.9095,150.7152,150.854,6900.0
2015-05-06 15:00:00,163.14,163.14,162.93,162.99,22100.0,150.9002,150.9002,150.706,150.7615,22100.0
2015-05-06 15:05:00,162.95,163.06,162.93,163.0,30900.0,150.7245,150.8262,150.706,150.7707,30900.0
2015-05-06 15:10:00,163.02,163.03,162.41,162.61,24100.0,150.7892,150.7985,150.225,150.41,24100.0
2015-05-06 15:15:00,162.58,162.61,162.48,162.54,12600.0,150.3822,150.41,150.2897,150.3452,12600.0
2015-05-06 15:20:00,162.52,162.56,162.44,162.5,16700.0,150.3267,150.3637,150.2527,150.3082,16700.0
2015-05-06 15:25:00,162.5,162.65,162.44,162.6,33600.0,150.3082,150.447,150.2527,150.4007,33600.0
2015-05-06 15:30:00,162.6,162.76,162.35,162.35,22900.0,150.4007,150.5487,150.1695,150.1695,22900.0
2015-05-06 15:35:00,162.36,162.59,162.36,162.55,42700.0,150.1787,150.3915,150.1787,150.3545,42700.0
2015-05-06 15:40:00,162.53,162.82,162.53,162.78,87100.0,150.336,150.6042,150.336,150.5672,87100.0
2015-05-06 15:45:00,162.8,162.93,162.67,162.69,53300.0,150.5857,150.706,150.4655,150.484,53300.0
2015-05-06 15:50:00,162.68,162.8,162.68,162.76,76500.0,150.4747,150.5857,150.4747,150.5487,76500.0
2015-05-06 15:55:00,162.75,163.09,162.75,163.09,105900.0,150.5395,150.854,150.5395,150.854,105900.0
2015-05-07 09:30:00,162.63,164.8,162.63,164.55,39900.0,150.4285,152.4357,150.4285,152.2044,39900.0
2015-05-07 09:35:00,164.76,165.65,164.51,165.47,15800.0,152.3987,153.2219,152.1674,153.0554,15800.0
2015-05-07 09:40:00,165.49,166.27,165.49,165.87,22200.0,153.0739,153.7954,153.0739,153.4254,22200.0
2015-05-07 09:45:00,165.72,165.8,165.39,165.68,14100.0,153.2867,153.3607,152.9814,153.2497,14100.0
2015-05-07 09:50:00,165.51,165.51,164.64,165.03,12300.0,153.0924,153.0924,152.2877,152.6484,12300.0
2015-05-07 09:55:00,165.01,165.15,164.66,165.15,6400.0,152.6299,152.7594,152.3062,152.7594,6400.0
2015-05-07 10:00:00,165.0,165.0,164.58,164.9,7500.0,152.6207,152.6207,152.2322,152.5282,7500.0
2015-05-07 10:05:00,164.9,164.97,164.69,164.72,6000.0,152.5282,152.5929,152.3339,152.3617,6000.0
2015-05-07 10:10:00,164.72,165.03,164.72,165.03,5800.0,152.3617,152.6484,152.3617,152.6484,5800.0
2015-05-07 10:15:00,165.02,165.16,164.73,164.92,11300.0,152.6392,152.7687,152.3709,152.5467,11300.0
2015-05-07 10:20:00,164.84,164.84,164.33,164.72,6100.0,152.4727,152.4727,152.0009,152.3617,6100.0
2015-05-07 10:25:00,164.76,165.12,164.48,164.69,4000.0,152.3987,152.7317,152.1397,152.3339,4000.0
2015-05-07 10:30:00,164.65,164.88,164.44,164.55,6500.0,152.2969,152.5097,152.1027,152.2044,6500.0
2015-05-07 10:35:00,164.59,164.91,164.56,164.86,4400.0,152.2414,152.5374,152.2137,152.4912,4400.0
2015-05-07 10:40:00,165.02,165.38,165.02,165.36,4200.0,152.6392,152.9722,152.6392,152.9537,4200.0
2015-05-07 10:45:00,165.34,165.51,165.33,165.5,5500.0,152.9352,153.0924,152.9259,153.0832,5500.0
2015-05-07 10:50:00,165.5,165.76,165.35,165.52,19200.0,153.0832,153.3237,152.9444,153.1017,19200.0
2015-05-07 10:55:00,165.5,165.52,165.23,165.41,10700.0,153.0832,153.1017,152.8334,152.9999,10700.0
2015-05-07 11:00:00,165.31,165.39,165.26,165.26,2900.0,152.9074,152.9814,152.8612,152.8612,2900.0
2015-05-07 11:05:00,165.3,165.3,165.17,165.26,6200.0,152.8982,152.8982,152.7779,152.8612,6200.0
2015-05-07 11:10:00,165.19,165.32,165.18,165.28,6800.0,152.7964,152.9167,152.7872,152.8797,6800.0
2015-05-07 11:15:00,165.23,165.34,164.77,164.87,13600.0,152.8334,152.9352,152.4079,152.5004,13600.0
2015-05-07 11:20:00,164.81,164.81,164.52,164.76,6100.0,152.4449,152.4449,152.1767,152.3987,6100.0
2015-05-07 11:25:00,164.72,165.04,164.72,164.99,8000.0,152.3617,152.6577,152.3617,152.6114,8000.0
2015-05-07 11:30:00,165.01,165.04,164.69,164.69,4700.0,152.6299,152.6577,152.3339,152.3339,4700.0
2015-05-07 11:35:00,164.71,164.76,164.52,164.52,6400.0,152.3524,152.3987,152.1767,152.1767,6400.0
2015-05-07 11:40:00,164.53,164.7,164.36,164.51,13000.0,152.1859,152.3432,152.0287,152.1674,13000.0
2015-05-07 11:45:00,164.46,164.46,164.28,164.35,4100.0,152.1212,152.1212,151.9547,152.0194,4100.0
2015-05-07 11:50:00,164.3,164.47,164.22,164.42,16300.0,151.9732,152.1304,151.8992,152.0842,16300.0
2015-05-07 11:55:00,164.37,164.43,164.29,164.42,4500.0,152.0379,152.0934,151.9639,152.0842,4500.0
2015-05-07 12:00:00,164.42,164.63,164.42,164.63,4400.0,152.0842,152.2784,152.0842,152.2784,4400.0
2015-05-07 12:05:00,164.6,164.89,164.56,164.72,9000.0,152.2507,152.5189,152.2137,152.3617,9000.0
2015-05-07 12:10:00,164.63,165.04,164.63,165.0,3900.0,152.2784,152.6577,152.2784,152.6207,3900.0
2015-05-07 12:15:00,165.0,165.13,164.99,165.03,9000.0,152.6207,152.7409,152.6114,152.6484,9000.0
2015-05-07 12:20:00,165.03,165.03,164.88,164.97,4700.0,152.6484,152.6484,152.5097,152.5929,4700.0
2015-05-07 12:25:00,165.02,165.06,164.9,164.97,4300.0,152.6392,152.6762,152.5282,152.5929,4300.0
2015-05-07 12:30:00,164.98,165.05,164.93,165.0,3300.0,152.6022,152.6669,152.5559,152.6207,3300.0
2015-05-07 12:35:00,165.03,165.17,165.01,165.17,13500.0,152.6484,152.7779,152.6299,152.7779,13500.0
2015-05-07 12:40:00,165.13,165.47,165.12,165.36,5800.0,152.7409,153.0554,152.7317,152.9537,5800.0
2015-05-07 12:45:00,165.36,165.45,165.33,165.35,7800.0,152.9537,153.0369,152.9259,152.9444,7800.0
2015-05-07 12:50:00,165.37,165.48,165.35,165.48,6800.0,152.9629,153.0647,152.9444,153.0647,6800.0
2015-05-07 12:55:00,165.45,165.5,165.41,165.44,7800.0,153.0369,153.0832,152.9999,153.0277,7800.0
2015-05-07 13:00:00,165.46,165.54,165.41,165.42,10500.0,153.0462,153.1202,152.9999,153.0092,10500.0
2015-05-07 13:05:00,165.45,165.45,165.33,165.34,3600.0,153.0369,153.0369,152.9259,152.9352,3600.0
2015-05-07 13:10:00,165.3,165.44,165.27,165.37,13300.0,152.8982,153.0277,152.8704,152.9629,13300.0
2015-05-07 13:15:00,165.39,165.49,165.37,165.37,2800.0,152.9814,153.0739,152.9629,152.9629,2800.0
2015-05-07 13:20:00,165.38,165.42,165.33,165.42,3500.0,152.9722,153.0092,152.9259,153.0092,3500.0
2015-05-07 13:25:00,165.45,165.54,165.41,165.45,3000.0,153.0369,153.1202,152.9999,153.0369,3000.0
2015-05-07 13:30:00,165.44,165.49,165.34,165.37,10100.0,153.0277,153.0739,152.9352,152.9629,10100.0
2015-05-07 13:35:00,165.34,165.36,165.17,165.2,3000.0,152.9352,152.9537,152.7779,152.8057,3000.0
2015-05-07 13:40:00,165.2,165.26,165.14,165.19,4900.0,152.8057,152.8612,152.7502,152.7964,4900.0
2015-05-07 13:45:00,165.14,165.14,165.04,165.04,2600.0,152.7502,152.7502,152.6577,152.6577,2600.0
2015-05-07 13:50:00,165.08,165.18,164.88,164.88,3600.0,152.6947,152.7872,152.5097,152.5097,3600.0
2015-05-07 13:55:00,164.89,164.93,164.78,164.78,3400.0,152.5189,152.5559,152.4172,152.4172,3400.0
2015-05-07 14:00:00,164.81,164.84,164.75,164.76,7800.0,152.4449,152.4727,152.3894,152.3987,7800.0
2015-05-07 14:05:00,164.78,164.85,164.69,164.81,9100.0,152.4172,152.4819,152.3339,152.4449,9100.0
2015-05-07 14:10:00,164.85,164.85,164.76,164.81,3800.0,152.4819,152.4819,152.3987,152.4449,3800.0
2015-05-07 14:15:00,164.82,165.0,164.82,164.93,4600.0,152.4542,152.6207,152.4542,152.5559,4600.0
2015-05-07 14:20:00,164.92,164.99,164.8,164.93,7200.0,152.5467,152.6114,152.4357,152.5559,7200.0
2015-05-07 14:25:00,164.97,164.97,164.82,164.87,4700.0,152.5929,152.5929,152.4542,152.5004,4700.0
2015-05-07 14:30:00,164.87,165.06,164.87,164.89,7200.0,152.5004,152.6762,152.5004,152.5189,7200.0
2015-05-07 14:35:00,164.94,164.94,164.85,164.88,13500.0,152.5652,152.5652,152.4819,152.5097,13500.0
2015-05-07 14:40:00,164.87,164.87,164.67,164.67,4500.0,152.5004,152.5004,152.3154,152.3154,4500.0
2015-05-07 14:45:00,164.67,164.83,164.67,164.71,10500.0,152.3154,152.4634,152.3154,152.3524,10500.0
2015-05-07 14:50:00,164.75,164.76,164.67,164.76,4300.0,152.3894,152.3987,152.3154,152.3987,4300.0
2015-05-07 14:55:00,164.77,164.78,164.68,164.7,7600.0,152.4079,152.4172,152.3247,152.3432,7600.0
2015-05-07 15:00:00,164.73,164.85,164.73,164.84,4400.0,152.3709,152.4819,152.3709,152.4727,4400.0
2015-05-07 15:05:00,164.81,164.83,164.64,164.64,9900.0,152.4449,152.4634,152.2877,152.2877,9900.0
2015-05-07 15:10:00,164.64,164.69,164.58,164.65,7400.0,152.2877,152.3339,152.2322,152.2969,7400.0
2015-05-07 15:15:00,164.59,164.63,164.45,164.55,10000.0,152.2414,152.2784,152.1119,152.2044,10000.0
2015-05-07 15:20:00,164.49,164.51,164.26,164.29,8100.0,152.1489,152.1674,151.9362,151.9639,8100.0
2015-05-07 15:25:00,164.28,164.46,164.28,164.4,10900.0,151.9547,152.1212,151.9547,152.0657,10900.0
2015-05-07 15:30:00,164.4,164.56,164.38,164.55,14300.0,152.0657,152.2137,152.0472,152.2044,14300.0
2015-05-07 15:35:00,164.55,164.58,164.51,164.54,11900.0,152.2044,152.2322,152.1674,152.1952,11900.0
2015-05-07 15:40:00,164.54,164.55,164.41,164.44,14600.0,152.1952,152.2044,152.0749,152.1027,14600.0
2015-05-07 15:45:00,164.4,164.61,164.38,164.53,18700.0,152.0657,152.2599,152.0472,152.1859,18700.0
2015-05-07 15:50:00,164.58,164.72,164.51,164.7,16700.0,152.2322,152.3617,152.1674,152.3432,16700.0
2015-05-07 15:55:00,164.69,164.76,164.46,164.55,31900.0,152.3339,152.3987,152.1212,152.2044,31900.0
2015-05-08 09:30:00,165.86,166.66,165.09,165.52,14700.0,153.4162,154.1561,152.7039,153.1017,14700.0
2015-05-08 09:35:00,166.0,166.68,165.71,166.17,19600.0,153.5456,154.1746,153.2774,153.7029,19600.0
2015-05-08 09:40:00,166.27,166.84,166.26,166.58,8100.0,153.7954,154.3226,153.7861,154.0821,8100.0
2015-05-08 09:45:00,166.83,166.97,166.47,166.66,11300.0,154.3134,154.4429,153.9804,154.1561,11300.0
2015-05-08 09:50:00,166.48,166.64,165.51,165.72,18500.0,153.9896,154.1376,153.0924,153.2867,18500.0
2015-05-08 09:55:00,165.58,166.17,165.52,165.67,5600.0,153.1572,153.7029,153.1017,153.2404,5600.0
2015-05-08 10:00:00,165.7,165.93,165.61,165.71,14200.0,153.2682,153.4809,153.1849,153.2774,14200.0
2015-05-08 10:05:00,165.75,165.82,165.56,165.82,10400.0,153.3144,153.3792,153.1387,153.3792,10400.0
2015-05-08 10:10:00,165.81,165.98,165.74,165.98,12800.0,153.3699,153.5271,153.3052,153.5271,12800.0
2015-05-08 10:15:00,165.98,166.08,165.81,165.83,8600.0,153.5271,153.6196,153.3699,153.3884,8600.0
2015-05-08 10:20:00,165.81,165.81,165.41,165.65,5900.0,153.3699,153.3699,152.9999,153.2219,5900.0
2015-05-08 10:25:00,165.67,165.94,165.48,165.94,8200.0,153.2404,153.4902,153.0647,153.4902,8200.0
2015-05-08 10:30:00,165.98,165.98,165.66,165.75,7000.0,153.5271,153.5271,153.2312,153.3144,7000.0
2015-05-08 10:35:00,165.75,166.17,165.73,166.07,6800.0,153.3144,153.7029,153.2959,153.6104,6800.0
2015-05-08 10:40:00,166.25,166.32,166.04,166.1,9000.0,153.7769,153.8416,153.5826,153.6381,9000.0
2015-05-08 10:45:00,166.13,166.25,166.09,166.1,4500.0,153.6659,153.7769,153.6289,153.6381,4500.0
2015-05-08 10:50:00,166.19,166.4,166.1,166.4,15400.0,153.7214,153.9156,153.6381,153.9156,15400.0
2015-05-08 10:55:00,166.39,166.57,166.3,166.57,3000.0,153.9064,154.0729,153.8231,154.0729,3000.0
2015-05-08 11:00:00,166.53,166.66,166.53,166.55,3700.0,154.0359,154.1561,154.0359,154.0544,3700.0
2015-05-08 11:05:00,166.68,166.79,166.66,166.73,3300.0,154.1746,154.2764,154.1561,154.2209,3300.0
2015-05-08 11:10:00,166.73,166.73,166.24,166.24,6000.0,154.2209,154.2209,153.7676,153.7676,6000.0
2015-05-08 11:15:00,166.24,166.24,165.99,166.17,3600.0,153.7676,153.7676,153.5364,153.7029,3600.0
2015-05-08 11:20:00,166.1,166.12,165.88,165.96,4200.0,153.6381,153.6566,153.4347,153.5086,4200.0
2015-05-08 11:25:00,166.03,166.19,165.89,166.19,8900.0,153.5734,153.7214,153.4439,153.7214,8900.0
2015-05-08 11:30:00,166.18,166.19,166.05,166.09,4600.0,153.7121,153.7214,153.5919,153.6289,4600.0
2015-05-08 11:35:00,166.16,166.18,165.94,165.94,3300.0,153.6936,153.7121,153.4902,153.4902,3300.0
2015-05-08 11:40:00,165.92,166.06,165.88,165.94,3500.0,153.4717,153.6011,153.4347,153.4902,3500.0
2015-05-08 11:45:00,165.97,166.0,165.87,165.99,2500.0,153.5179,153.5456,153.4254,153.5364,2500.0
2015-05-08 11:50:00,165.95,166.21,165.91,166.12,4000.0,153.4994,153.7399,153.4624,153.6566,4000.0
2015-05-08 11:55:00,166.04,166.2,166.03,166.2,2900.0,153.5826,153.7306,153.5734,153.7306,2900.0
2015-05-08 12:00:00,166.16,166.26,166.14,166.26,8000.0,153.6936,153.7861,153.6751,153.7861,8000.0
2015-05-08 12:05:00,166.3,166.39,166.2,166.34,7300.0,153.8231,153.9064,153.7306,153.8601,7300.0
2015-05-08 12:10:00,166.3,166.39,166.24,166.29,11500.0,153.8231,153.9064,153.7676,153.8139,11500.0
2015-05-08 12:15:00,166.29,166.46,166.26,166.43,5300.0,153.8139,153.9711,153.7861,153.9434,5300.0
2015-05-08 12:20:00,166.47,166.72,166.47,166.64,1400.0,153.9804,154.2116,153.9804,154.1376,1400.0
2015-05-08 12:25:00,166.71,166.71,166.59,166.67,5100.0,154.2024,154.2024,154.0914,154.1654,5100.0
2015-05-08 12:30:00,166.72,166.73,166.6,166.61,2800.0,154.2116,154.2209,154.1006,154.1099,2800.0
2015-05-08 12:35:00,166.58,166.75,166.54,166.74,4300.0,154.0821,154.2394,154.0451,154.2301,4300.0
2015-05-08 12:40:00,166.75,166.75,166.6,166.75,2700.0,154.2394,154.2394,154.1006,154.2394,2700.0
2015-05-08 12:45:00,166.72,166.95,166.72,166.84,27600.0,154.2116,154.4244,154.2116,154.3226,27600.0
2015-05-08 12:50:00,166.86,166.95,166.57,166.84,20600.0,154.3411,154.4244,154.0729,154.3226,20600.0
2015-05-08 12:55:00,166.85,166.99,166.84,166.96,4600.0,154.3319,154.4614,154.3226,154.4336,4600.0
2015-05-08 13:00:00,166.98,166.98,166.91,166.92,1400.0,154.4521,154.4521,154.3874,154.3966,1400.0
2015-05-08 13:05:00,166.94,167.01,166.9,166.96,2500.0,154.4151,154.4799,154.3781,154.4336,2500.0
2015-05-08 13:10:00,166.93,167.02,166.68,166.73,6600.0,154.4059,154.4891,154.1746,154.2209,6600.0
2015-05-08 13:15:00,166.75,166.86,166.66,166.66,5100.0,154.2394,154.3411,154.1561,154.1561,5100.0
2015-05-08 13:20:00,166.71,166.89,166.68,166.8,20400.0,154.2024,154.3689,154.1746,154.2856,20400.0
2015-05-08 13:25:00,166.8,166.88,166.79,166.82,11300.0,154.2856,154.3596,154.2764,154.3041,11300.0
2015-05-08 13:30:00,166.8,166.88,166.78,166.82,28000.0,154.2856,154.3596,154.2671,154.3041,28000.0
2015-05-08 13:35:00,166.79,166.85,166.69,166.8,27100.0,154.2764,154.3319,154.1839,154.2856,27100.0
2015-05-08 13:40:00,166.8,166.94,166.71,166.8,40700.0,154.2856,154.4151,154.2024,154.2856,40700.0
2015-05-08 13:45:00,166.8,166.92,166.74,166.88,14300.0,154.2856,154.3966,154.2301,154.3596,14300.0
2015-05-08 13:50:00,166.87,167.02,166.87,166.99,17600.0,154.3504,154.4891,154.3504,154.4614,17600.0
2015-05-08 13:55:00,166.93,166.96,166.91,166.91,2500.0,154.4059,154.4336,154.3874,154.3874,2500.0
2015-05-08 14:00:00,166.92,167.03,166.91,167.03,1800.0,154.3966,154.4984,154.3874,154.4984,1800.0
2015-05-08 14:05:00,167.01,167.04,166.96,166.96,4400.0,154.4799,154.5076,154.4336,154.4336,4400.0
2015-05-08 14:10:00,167.01,167.01,166.91,166.96,3700.0,154.4799,154.4799,154.3874,154.4336,3700.0
2015-05-08 14:15:00,166.97,167.08,166.94,167.05,4200.0,154.4429,154.5446,154.4151,154.5169,4200.0
2015-05-08 14:20:00,167.08,167.1,166.95,166.99,6500.0,154.5446,154.5631,154.4244,154.4614,6500.0
2015-05-08 14:25:00,167.0,167.04,166.95,166.96,5500.0,154.4706,154.5076,154.4244,154.4336,5500.0
2015-05-08 14:30:00,166.96,167.06,166.96,167.06,5400.0,154.4336,154.5261,154.4336,154.5261,5400.0
2015-05-08 14:35:00,167.08,167.12,167.07,167.1,7000.0,154.5446,154.5816,154.5354,154.5631,7000.0
2015-05-08 14:40:00,167.1,167.32,167.1,167.3,8300.0,154.5631,154.7666,154.5631,154.7481,8300.0
2015-05-08 14:45:00,167.31,167.49,167.31,167.49,4700.0,154.7574,154.9239,154.7574,154.9239,4700.0
2015-05-08 14:50:00,167.4,167.61,167.34,167.58,15000.0,154.8406,155.0349,154.7851,155.0071,15000.0
2015-05-08 14:55:00,167.59,167.84,167.59,167.81,20600.0,155.0164,155.2476,155.0164,155.2199,20600.0
2015-05-08 15:00:00,167.79,167.86,167.68,167.73,9300.0,155.2014,155.2661,155.0996,155.1459,9300.0
2015-05-08 15:05:00,167.75,167.92,167.74,167.92,13900.0,155.1644,155.3216,155.1551,155.3216,13900.0
2015-05-08 15:10:00,167.92,168.04,167.85,168.01,21400.0,155.3216,155.4326,155.2569,155.4048,21400.0
2015-05-08 15:15:00,167.99,168.0,167.62,167.65,21000.0,155.3863,155.3956,155.0441,155.0719,21000.0
2015-05-08 15:20:00,167.72,167.93,167.7,167.7,9100.0,155.1366,155.3308,155.1181,155.1181,9100.0
2015-05-08 15:25:00,167.69,167.95,167.68,167.95,11700.0,155.1089,155.3493,155.0996,155.3493,11700.0
2015-05-08 15:30:00,167.95,168.05,167.87,168.0,17700.0,155.3493,155.4418,155.2753,155.3956,17700.0
2015-05-08 15:35:00,168.01,168.05,167.86,167.87,16500.0,155.4048,155.4418,155.2661,155.2753,16500.0
2015-05-08 15:40:00,167.88,168.06,167.88,167.95,11500.0,155.2846,155.4511,155.2846,155.3493,11500.0
2015-05-08 15:45:00,167.98,168.2,167.95,168.19,24700.0,155.3771,155.5806,155.3493,155.5713,24700.0
2015-05-08 15:50:00,168.15,168.18,167.98,168.01,31700.0,155.5343,155.5621,155.3771,155.4048,31700.0
2015-05-08 15:55:00,168.02,168.02,167.87,167.89,105800.0,155.4141,155.4141,155.2753,155.2938,105800.0
2015-05-11 09:30:00,167.56,168.56,167.25,167.57,22800.0,154.9886,155.9136,154.7019,154.9979,22800.0
2015-05-11 09:35:00,167.57,167.89,167.4,167.51,12900.0,154.9979,155.2938,154.8406,154.9424,12900.0
2015-05-11 09:40:00,167.34,168.01,167.3,168.01,20600.0,154.7851,155.4048,154.7481,155.4048,20600.0
2015-05-11 09:45:00,168.01,168.47,168.0,168.39,20200.0,155.4048,155.8303,155.3956,155.7563,20200.0
2015-05-11 09:50:00,168.39,168.46,168.05,168.11,25200.0,155.7563,155.8211,155.4418,155.4973,25200.0
2015-05-11 09:55:00,168.2,168.42,168.06,168.37,16300.0,155.5806,155.7841,155.4511,155.7378,16300.0
2015-05-11 10:00:00,168.48,168.64,168.37,168.51,20000.0,155.8396,155.9876,155.7378,155.8673,20000.0
2015-05-11 10:05:00,168.52,168.52,167.86,168.02,50000.0,155.8766,155.8766,155.2661,155.4141,50000.0
2015-05-11 10:10:00,167.99,168.13,167.96,168.01,20300.0,155.3863,155.5158,155.3586,155.4048,20300.0
2015-05-11 10:15:00,168.09,168.18,167.94,168.0,5600.0,155.4788,155.5621,155.3401,155.3956,5600.0
2015-05-11 10:20:00,167.9,168.07,167.78,168.07,7100.0,155.3031,155.4603,155.1921,155.4603,7100.0
2015-05-11 10:25:00,168.1,168.1,167.69,167.7,10000.0,155.4881,155.4881,155.1089,155.1181,10000.0
2015-05-11 10:30:00,167.71,167.76,167.34,167.46,7800.0,155.1274,155.1736,154.7851,154.8961,7800.0
2015-05-11 10:35:00,167.35,167.36,167.07,167.11,14500.0,154.7944,154.8036,154.5354,154.5724,14500.0
2015-05-11 10:40:00,167.05,167.39,167.0,167.31,13500.0,154.5169,154.8314,154.4706,154.7574,13500.0
2015-05-11 10:45:00,167.36,167.45,167.36,167.37,2300.0,154.8036,154.8869,154.8036,154.8129,2300.0
2015-05-11 10:50:00,167.44,167.56,167.32,167.32,4400.0,154.8776,154.9886,154.7666,154.7666,4400.0
2015-05-11 10:55:00,167.33,167.38,167.14,167.27,8100.0,154.7759,154.8221,154.6001,154.7204,8100.0
2015-05-11 11:00:00,167.23,167.63,167.18,167.43,27800.0,154.6834,155.0534,154.6371,154.8684,27800.0
2015-05-11 11:05:00,167.41,167.55,167.35,167.52,10900.0,154.8499,154.9794,154.7944,154.9516,10900.0
2015-05-11 11:10:00,167.55,167.77,167.53,167.64,6400.0,154.9794,155.1829,154.9609,155.0626,6400.0
2015-05-11 11:15:00,167.64,167.67,167.5,167.5,11500.0,155.0626,155.0904,154.9331,154.9331,11500.0
2015-05-11 11:20:00,167.5,167.5,167.2,167.2,30700.0,154.9331,154.9331,154.6556,154.6556,30700.0
2015-05-11 11:25:00,167.21,167.3,166.96,166.99,9100.0,154.6649,154.7481,154.4336,154.4614,9100.0
2015-05-11 11:30:00,167.0,167.0,166.53,166.72,33600.0,154.4706,154.4706,154.0359,154.2116,33600.0
2015-05-11 11:35:00,166.75,166.82,166.62,166.8,2800.0,154.2394,154.3041,154.1191,154.2856,2800.0
2015-05-11 11:40:00,166.84,166.84,166.63,166.63,2800.0,154.3226,154.3226,154.1284,154.1284,2800.0
2015-05-11 11:45:00,166.64,166.72,166.6,166.69,5000.0,154.1376,154.2116,154.1006,154.1839,5000.0
2015-05-11 11:50:00,166.72,166.93,166.72,166.89,3100.0,154.2116,154.4059,154.2116,154.3689,3100.0
2015-05-11 11:55:00,166.85,166.9,166.81,166.9,1900.0,154.3319,154.3781,154.2949,154.3781,1900.0
2015-05-11 12:00:00,166.9,166.93,166.76,166.76,4900.0,154.3781,154.4059,154.2486,154.2486,4900.0
2015-05-11 12:05:00,166.72,166.8,166.52,166.55,11100.0,154.2116,154.2856,154.0266,154.0544,11100.0
2015-05-11 12:10:00,166.58,166.62,166.49,166.54,2800.0,154.0821,154.1191,153.9989,154.0451,2800.0
2015-05-11 12:15:00,166.5,166.62,166.47,166.62,5000.0,154.0081,154.1191,153.9804,154.1191,5000.0
2015-05-11 12:20:00,166.52,166.63,166.43,166.62,5800.0,154.0266,154.1284,153.9434,154.1191,5800.0
2015-05-11 12:25:00,166.56,166.65,166.46,166.65,17300.0,154.0636,154.1469,153.9711,154.1469,17300.0
2015-05-11 12:30:00,166.68,166.79,166.67,166.79,2300.0,154.1746,154.2764,154.1654,154.2764,2300.0
2015-05-11 12:35:00,166.79,167.09,166.79,166.98,2900.0,154.2764,154.5539,154.2764,154.4521,2900.0
2015-05-11 12:40:00,167.02,167.24,167.02,167.14,5000.0,154.4891,154.6926,154.4891,154.6001,5000.0
2015-05-11 12:45:00,167.19,167.29,167.19,167.21,2400.0,154.6464,154.7389,154.6464,154.6649,2400.0
2015-05-11 12:50:00,167.22,167.43,167.22,167.33,3600.0,154.6741,154.8684,154.6741,154.7759,3600.0
2015-05-11 12:55:00,167.32,167.37,167.23,167.24,4400.0,154.7666,154.8129,154.6834,154.6926,4400.0
2015-05-11 13:00:00,167.22,167.33,167.22,167.31,1100.0,154.6741,154.7759,154.6741,154.7574,1100.0
2015-05-11 13:05:00,167.3,167.32,167.19,167.24,6700.0,154.7481,154.7666,154.6464,154.6926,6700.0
2015-05-11 13:10:00,167.21,167.32,167.2,167.23,4300.0,154.6649,154.7666,154.6556,154.6834,4300.0
2015-05-11 13:15:00,167.23,167.34,167.23,167.24,4900.0,154.6834,154.7851,154.6834,154.6926,4900.0
2015-05-11 13:20:00,167.25,167.3,167.2,167.24,5300.0,154.7019,154.7481,154.6556,154.6926,5300.0
2015-05-11 13:25:00,167.26,167.26,167.19,167.19,800.0,154.7111,154.7111,154.6464,154.6464,800.0
2015-05-11 13:30:00,167.19,167.3,167.16,167.3,3700.0,154.6464,154.7481,154.6186,154.7481,3700.0
2015-05-11 13:35:00,167.26,167.27,167.19,167.24,2900.0,154.7111,154.7204,154.6464,154.6926,2900.0
2015-05-11 13:40:00,167.24,167.3,167.23,167.3,4200.0,154.6926,154.7481,154.6834,154.7481,4200.0
2015-05-11 13:45:00,167.31,167.31,167.22,167.24,1900.0,154.7574,154.7574,154.6741,154.6926,1900.0
2015-05-11 13:50:00,167.25,167.35,167.24,167.3,5300.0,154.7019,154.7944,154.6926,154.7481,5300.0
2015-05-11 13:55:00,167.3,167.38,167.24,167.32,3500.0,154.7481,154.8221,154.6926,154.7666,3500.0
2015-05-11 14:00:00,167.29,167.34,167.25,167.3,2900.0,154.7389,154.7851,154.7019,154.7481,2900.0
2015-05-11 14:05:00,167.3,167.31,167.21,167.24,6300.0,154.7481,154.7574,154.6649,154.6926,6300.0
2015-05-11 14:10:00,167.25,167.25,167.11,167.11,2200.0,154.7019,154.7019,154.5724,154.5724,2200.0
2015-05-11 14:15:00,167.11,167.16,167.02,167.02,3100.0,154.5724,154.6186,154.4891,154.4891,3100.0
2015-05-11 14:20:00,166.99,167.07,166.92,167.0,4400.0,154.4614,154.5354,154.3966,154.4706,4400.0
2015-05-11 14:25:00,167.02,167.08,167.0,167.0,2700.0,154.4891,154.5446,154.4706,154.4706,2700.0
2015-05-11 14:30:00,166.99,167.03,166.96,167.02,5600.0,154.4614,154.4984,154.4336,154.4891,5600.0
2015-05-11 14:35:00,167.05,167.05,166.89,166.91,3000.0,154.5169,154.5169,154.3689,154.3874,3000.0
2015-05-11 14:40:00,166.93,167.07,166.9,167.07,4800.0,154.4059,154.5354,154.3781,154.5354,4800.0
2015-05-11 14:45:00,167.05,167.05,166.94,166.97,3100.0,154.5169,154.5169,154.4151,154.4429,3100.0
2015-05-11 14:50:00,166.96,167.04,166.92,166.97,7400.0,154.4336,154.5076,154.3966,154.4429,7400.0
2015-05-11 14:55:00,166.98,167.01,166.96,166.99,4500.0,154.4521,154.4799,154.4336,154.4614,4500.0
2015-05-11 15:00:00,166.96,166.96,166.76,166.8,6100.0,154.4336,154.4336,154.2486,154.2856,6100.0
2015-05-11 15:05:00,166.8,166.86,166.7,166.72,23600.0,154.2856,154.3411,154.1931,154.2116,23600.0
2015-05-11 15:10:00,166.73,166.76,166.58,166.6,13100.0,154.2209,154.2486,154.0821,154.1006,13100.0
2015-05-11 15:15:00,166.6,166.64,166.56,166.62,8200.0,154.1006,154.1376,154.0636,154.1191,8200.0
2015-05-11 15:20:00,166.57,166.65,166.54,166.64,7800.0,154.0729,154.1469,154.0451,154.1376,7800.0
2015-05-11 15:25:00,166.65,166.73,166.65,166.7,15400.0,154.1469,154.2209,154.1469,154.1931,15400.0
2015-05-11 15:30:00,166.7,166.73,166.68,166.7,15900.0,154.1931,154.2209,154.1746,154.1931,15900.0
2015-05-11 15:35:00,166.7,167.07,166.69,167.07,18200.0,154.1931,154.5354,154.1839,154.5354,18200.0
2015-05-11 15:40:00,167.08,167.21,167.08,167.15,9700.0,154.5446,154.6649,154.5446,154.6094,9700.0
2015-05-11 15:45:00,167.17,167.3,167.02,167.02,32300.0,154.6279,154.7481,154.4891,154.4891,32300.0
2015-05-11 15:50:00,166.99,167.02,166.78,166.87,16600.0,154.4614,154.4891,154.2671,154.3504,16600.0
2015-05-11 15:55:00,166.83,166.9,166.59,166.63,60300.0,154.3134,154.3781,154.0914,154.1284,60300.0
2015-05-12 09:30:00,166.63,169.22,166.52,169.09,85200.0,154.1284,156.5241,154.0266,156.4038,85200.0
2015-05-12 09:35:00,169.04,174.0,168.89,173.08,243200.0,156.3576,160.9454,156.2188,160.0945,243200.0
2015-05-12 09:40:00,173.29,173.29,171.44,171.51,101000.0,160.2887,160.2887,158.5775,158.6423,101000.0
2015-05-12 09:45:00,171.54,172.88,171.49,172.3,61800.0,158.67,159.9095,158.6238,159.373,61800.0
2015-05-12 09:50:00,172.15,172.48,170.27,171.01,144900.0,159.2342,159.5395,157.4953,158.1798,144900.0
2015-05-12 09:55:00,171.01,171.16,170.48,170.86,67700.0,158.1798,158.3185,157.6895,158.041,67700.0
2015-05-12 10:00:00,170.89,171.02,170.47,170.51,29900.0,158.0688,158.189,157.6803,157.7173,29900.0
2015-05-12 10:05:00,170.51,171.29,170.24,171.13,29800.0,157.7173,158.4388,157.4675,158.2908,29800.0
2015-05-12 10:10:00,171.07,171.16,170.83,170.95,50900.0,158.2353,158.3185,158.0133,158.1243,50900.0
2015-05-12 10:15:00,170.98,171.21,170.68,170.97,66000.0,158.152,158.3648,157.8745,158.1428,66000.0
2015-05-12 10:20:00,170.97,171.56,170.56,170.56,25700.0,158.1428,158.6885,157.7635,157.7635,25700.0
2015-05-12 10:25:00,170.66,171.21,170.56,170.9,18300.0,157.856,158.3648,157.7635,158.078,18300.0
2015-05-12 10:30:00,170.89,171.79,170.81,171.72,32300.0,158.0688,158.9012,157.9948,158.8365,32300.0
2015-05-12 10:35:00,171.69,171.94,171.36,171.94,19300.0,158.8087,159.04,158.5035,159.04,19300.0
2015-05-12 10:40:00,172.0,172.3,171.71,172.3,22100.0,159.0955,159.373,158.8272,159.373,22100.0
2015-05-12 10:45:00,172.28,172.37,172.0,172.0,23100.0,159.3545,159.4377,159.0955,159.0955,23100.0
2015-05-12 10:50:00,172.06,172.36,172.01,172.15,16800.0,159.151,159.4285,159.1047,159.2342,16800.0
2015-05-12 10:55:00,172.07,172.07,171.35,171.55,21000.0,159.1602,159.1602,158.4943,158.6793,21000.0
2015-05-12 11:00:00,171.54,171.54,171.0,171.34,19500.0,158.67,158.67,158.1705,158.485,19500.0
2015-05-12 11:05:00,171.39,171.7,171.16,171.22,23600.0,158.5313,158.818,158.3185,158.374,23600.0
2015-05-12 11:10:00,171.12,171.4,171.08,171.36,18500.0,158.2815,158.5405,158.2445,158.5035,18500.0
2015-05-12 11:15:00,171.41,171.68,171.28,171.49,29400.0,158.5498,158.7995,158.4295,158.6238,29400.0
2015-05-12 11:20:00,171.65,171.65,171.38,171.39,17000.0,158.7718,158.7718,158.522,158.5313,17000.0
2015-05-12 11:25:00,171.44,171.69,171.34,171.52,21500.0,158.5775,158.8087,158.485,158.6515,21500.0
2015-05-12 11:30:00,171.56,171.69,171.43,171.69,15100.0,158.6885,158.8087,158.5683,158.8087,15100.0
2015-05-12 11:35:00,171.69,171.79,171.44,171.72,12800.0,158.8087,158.9012,158.5775,158.8365,12800.0
2015-05-12 11:40:00,171.78,172.24,171.77,172.14,21100.0,158.892,159.3175,158.8827,159.225,21100.0
2015-05-12 11:45:00,172.14,172.2,171.82,171.82,8200.0,159.225,159.2805,158.929,158.929,8200.0
2015-05-12 11:50:00,171.79,171.79,171.46,171.52,10700.0,158.9012,158.9012,158.596,158.6515,10700.0
2015-05-12 11:55:00,171.47,171.51,171.2,171.29,14400.0,158.6053,158.6423,158.3555,158.4388,14400.0
2015-05-12 12:00:00,171.32,171.56,171.26,171.26,6800.0,158.4665,158.6885,158.411,158.411,6800.0
2015-05-12 12:05:00,171.2,171.38,171.0,171.09,7400.0,158.3555,158.522,158.1705,158.2538,7400.0
2015-05-12 12:10:00,171.01,171.12,170.84,170.98,7600.0,158.1798,158.2815,158.0225,158.152,7600.0
2015-05-12 12:15:00,170.95,171.11,170.75,171.11,4500.0,158.1243,158.2723,157.9393,158.2723,4500.0
2015-05-12 12:20:00,171.1,171.2,170.99,171.06,7000.0,158.263,158.3555,158.1613,158.226,7000.0
2015-05-12 12:25:00,171.06,171.49,171.06,171.45,8000.0,158.226,158.6238,158.226,158.5868,8000.0
2015-05-12 12:30:00,171.45,171.64,171.4,171.55,12500.0,158.5868,158.7625,158.5405,158.6793,12500.0
2015-05-12 12:35:00,171.55,171.86,171.46,171.76,10300.0,158.6793,158.966,158.596,158.8735,10300.0
2015-05-12 12:40:00,171.76,171.89,171.64,171.89,6300.0,158.8735,158.9937,158.7625,158.9937,6300.0
2015-05-12 12:45:00,171.87,172.23,171.77,172.19,10800.0,158.9752,159.3082,158.8827,159.2712,10800.0
2015-05-12 12:50:00,172.09,172.32,172.04,172.2,22500.0,159.1787,159.3915,159.1325,159.2805,22500.0
2015-05-12 12:55:00,172.22,172.25,171.99,171.99,37400.0,159.299,159.3267,159.0862,159.0862,37400.0
2015-05-12 13:00:00,172.04,172.04,171.36,171.47,18200.0,159.1325,159.1325,158.5035,158.6053,18200.0
2015-05-12 13:05:00,171.39,172.09,171.37,172.05,61300.0,158.5313,159.1787,158.5128,159.1417,61300.0
2015-05-12 13:10:00,172.04,172.05,171.82,172.0,13300.0,159.1325,159.1417,158.929,159.0955,13300.0
2015-05-12 13:15:00,172.0,172.02,171.57,171.61,16600.0,159.0955,159.114,158.6978,158.7348,16600.0
2015-05-12 13:20:00,171.61,171.8,171.55,171.75,13100.0,158.7348,158.9105,158.6793,158.8642,13100.0
2015-05-12 13:25:00,171.8,171.82,171.34,171.34,9600.0,158.9105,158.929,158.485,158.485,9600.0
2015-05-12 13:30:00,171.33,171.87,171.33,171.87,9100.0,158.4758,158.9752,158.4758,158.9752,9100.0
2015-05-12 13:35:00,171.88,171.95,171.64,171.93,15100.0,158.9845,159.0492,158.7625,159.0307,15100.0
2015-05-12 13:40:00,171.93,172.05,171.65,171.85,27600.0,159.0307,159.1417,158.7718,158.9567,27600.0
2015-05-12 13:45:00,171.85,172.15,171.57,172.0,20200.0,158.9567,159.2342,158.6978,159.0955,20200.0
2015-05-12 13:50:00,171.99,172.07,171.75,172.06,10300.0,159.0862,159.1602,158.8642,159.151,10300.0
2015-05-12 13:55:00,172.02,172.07,171.82,172.0,20700.0,159.114,159.1602,158.929,159.0955,20700.0
2015-05-12 14:00:00,172.02,172.12,171.96,172.12,10100.0,159.114,159.2065,159.0585,159.2065,10100.0
2015-05-12 14:05:00,172.1,172.56,172.07,172.53,19400.0,159.188,159.6135,159.1602,159.5857,19400.0
2015-05-12 14:10:00,172.55,172.57,172.12,172.12,18500.0,159.6042,159.6227,159.2065,159.2065,18500.0
2015-05-12 14:15:00,172.16,172.37,172.12,172.34,12200.0,159.2435,159.4377,159.2065,159.41,12200.0
2015-05-12 14:20:00,172.31,172.33,172.2,172.28,45700.0,159.3822,159.4007,159.2805,159.3545,45700.0
2015-05-12 14:25:00,172.28,172.32,172.16,172.19,29300.0,159.3545,159.3915,159.2435,159.2712,29300.0
2015-05-12 14:30:00,172.16,172.31,172.16,172.21,9900.0,159.2435,159.3822,159.2435,159.2897,9900.0
2015-05-12 14:35:00,172.19,172.29,172.01,172.13,22500.0,159.2712,159.3637,159.1047,159.2157,22500.0
2015-05-12 14:40:00,172.18,172.4,172.15,172.2,43600.0,159.262,159.4655,159.2342,159.2805,43600.0
2015-05-12 14:45:00,172.18,172.39,172.13,172.38,69800.0,159.262,159.4562,159.2157,159.447,69800.0
2015-05-12 14:50:00,172.36,172.78,172.29,172.68,48800.0,159.4285,159.817,159.3637,159.7245,48800.0
2015-05-12 14:55:00,172.64,173.05,172.62,172.95,39200.0,159.6875,160.0667,159.669,159.9742,39200.0
2015-05-12 15:00:00,172.91,173.09,172.86,172.95,26500.0,159.9372,160.1037,159.891,159.9742,26500.0
2015-05-12 15:05:00,172.95,173.01,172.69,172.93,37900.0,159.9742,160.0297,159.7337,159.9557,37900.0
2015-05-12 15:10:00,172.93,172.93,172.7,172.81,32600.0,159.9557,159.9557,159.743,159.8447,32600.0
2015-05-12 15:15:00,172.84,173.0,172.71,172.82,115500.0,159.8725,160.0205,159.7522,159.854,115500.0
2015-05-12 15:20:00,172.83,173.04,172.79,173.04,32700.0,159.8632,160.0575,159.8262,160.0575,32700.0
2015-05-12 15:25:00,173.01,173.01,172.75,172.8,72300.0,160.0297,160.0297,159.7892,159.8355,72300.0
2015-05-12 15:30:00,172.8,173.21,172.79,173.21,52200.0,159.8355,160.2147,159.8262,160.2147,52200.0
2015-05-12 15:35:00,173.2,173.36,173.06,173.21,43900.0,160.2055,160.3535,160.076,160.2147,43900.0
2015-05-12 15:40:00,173.2,173.28,173.05,173.2,45200.0,160.2055,160.2795,160.0667,160.2055,45200.0
2015-05-12 15:45:00,173.19,173.41,173.17,173.3,90700.0,160.1962,160.3997,160.1777,160.298,90700.0
2015-05-12 15:50:00,173.31,173.73,173.31,173.7,128400.0,160.3072,160.6957,160.3072,160.6679,128400.0
2015-05-12 15:55:00,173.73,173.79,173.3,173.39,276100.0,160.6957,160.7512,160.298,160.3812,276100.0
2015-05-13 09:30:00,173.08,173.79,171.5,173.5,60200.0,160.0945,160.7512,158.633,160.483,60200.0
2015-05-13 09:35:00,173.49,173.88,172.12,172.71,75300.0,160.4737,160.8344,159.2065,159.7522,75300.0
2015-05-13 09:40:00,172.64,173.6,172.62,173.12,67100.0,159.6875,160.5754,159.669,160.1315,67100.0
2015-05-13 09:45:00,173.12,173.46,172.68,173.08,19200.0,160.1315,160.446,159.7245,160.0945,19200.0
2015-05-13 09:50:00,173.13,173.37,172.85,173.06,13600.0,160.1407,160.3627,159.8817,160.076,13600.0
2015-05-13 09:55:00,173.08,173.38,172.88,172.9,11300.0,160.0945,160.372,159.9095,159.928,11300.0
2015-05-13 10:00:00,172.9,172.91,171.91,172.1,86800.0,159.928,159.9372,159.0122,159.188,86800.0
2015-05-13 10:05:00,172.16,172.6,171.96,172.56,26400.0,159.2435,159.6505,159.0585,159.6135,26400.0
2015-05-13 10:10:00,172.5,172.6,172.13,172.26,19200.0,159.558,159.6505,159.2157,159.336,19200.0
2015-05-13 10:15:00,172.22,172.44,172.11,172.25,25400.0,159.299,159.5025,159.1972,159.3267,25400.0
2015-05-13 10:20:00,172.31,172.57,172.19,172.52,11500.0,159.3822,159.6227,159.2712,159.5765,11500.0
2015-05-13 10:25:00,172.5,172.55,172.29,172.48,10400.0,159.558,159.6042,159.3637,159.5395,10400.0
2015-05-13 10:30:00,172.46,172.53,172.01,172.01,20900.0,159.521,159.5857,159.1047,159.1047,20900.0
2015-05-13 10:35:00,172.02,172.16,171.81,172.16,37800.0,159.114,159.2435,158.9197,159.2435,37800.0
2015-05-13 10:40:00,172.14,172.28,172.11,172.17,11100.0,159.225,159.3545,159.1972,159.2527,11100.0
2015-05-13 10:45:00,172.11,172.39,172.05,172.3,12900.0,159.1972,159.4562,159.1417,159.373,12900.0
2015-05-13 10:50:00,172.34,172.87,172.3,172.72,10200.0,159.41,159.9002,159.373,159.7615,10200.0
2015-05-13 10:55:00,172.73,172.8,172.4,172.42,6900.0,159.7707,159.8355,159.4655,159.484,6900.0
2015-05-13 11:00:00,172.4,172.42,172.24,172.42,26300.0,159.4655,159.484,159.3175,159.484,26300.0
2015-05-13 11:05:00,172.44,172.64,172.4,172.64,18800.0,159.5025,159.6875,159.4655,159.6875,18800.0
2015-05-13 11:10:00,172.66,172.9,172.63,172.87,8200.0,159.706,159.928,159.6782,159.9002,8200.0
2015-05-13 11:15:00,172.96,173.22,172.87,173.16,16000.0,159.9835,160.224,159.9002,160.1685,16000.0
2015-05-13 11:20:00,173.15,173.17,172.65,173.16,11600.0,160.1592,160.1777,159.6967,160.1685,11600.0
2015-05-13 11:25:00,173.03,173.17,172.99,173.1,8500.0,160.0482,160.1777,160.0112,160.113,8500.0
2015-05-13 11:30:00,173.1,173.21,172.95,173.2,11000.0,160.113,160.2147,159.9742,160.2055,11000.0
2015-05-13 11:35:00,173.2,173.36,173.11,173.32,6800.0,160.2055,160.3535,160.1222,160.3165,6800.0
2015-05-13 11:40:00,173.36,173.36,173.06,173.26,8900.0,160.3535,160.3535,160.076,160.261,8900.0
2015-05-13 11:45:00,173.23,173.37,173.04,173.14,7500.0,160.2332,160.3627,160.0575,160.15,7500.0
2015-05-13 11:50:00,173.1,173.21,173.01,173.11,6000.0,160.113,160.2147,160.0297,160.1222,6000.0
2015-05-13 11:55:00,173.16,173.36,173.11,173.24,13300.0,160.1685,160.3535,160.1222,160.2425,13300.0
2015-05-13 12:00:00,173.23,173.31,173.1,173.17,17700.0,160.2332,160.3072,160.113,160.1777,17700.0
2015-05-13 12:05:00,173.17,173.19,172.84,172.84,12200.0,160.1777,160.1962,159.8725,159.8725,12200.0
2015-05-13 12:10:00,172.8,172.89,172.57,172.63,10400.0,159.8355,159.9187,159.6227,159.6782,10400.0
2015-05-13 12:15:00,172.63,172.64,172.38,172.45,20800.0,159.6782,159.6875,159.447,159.5117,20800.0
2015-05-13 12:20:00,172.43,172.57,172.43,172.54,12700.0,159.4932,159.6227,159.4932,159.595,12700.0
2015-05-13 12:25:00,172.6,172.64,172.38,172.56,12100.0,159.6505,159.6875,159.447,159.6135,12100.0
2015-05-13 12:30:00,172.6,172.72,172.5,172.69,5600.0,159.6505,159.7615,159.558,159.7337,5600.0
2015-05-13 12:35:00,172.71,173.05,172.71,173.05,3700.0,159.7522,160.0667,159.7522,160.0667,3700.0
2015-05-13 12:40:00,173.05,173.07,172.78,172.78,7200.0,160.0667,160.0852,159.817,159.817,7200.0
2015-05-13 12:45:00,172.8,173.05,172.8,173.03,2600.0,159.8355,160.0667,159.8355,160.0482,2600.0
2015-05-13 12:50:00,173.04,173.17,172.95,173.17,6000.0,160.0575,160.1777,159.9742,160.1777,6000.0
2015-05-13 12:55:00,173.12,173.13,172.95,173.07,8700.0,160.1315,160.1407,159.9742,160.0852,8700.0
2015-05-13 13:00:00,173.03,173.3,173.03,173.3,7800.0,160.0482,160.298,160.0482,160.298,7800.0
2015-05-13 13:05:00,173.29,173.3,173.21,173.25,4700.0,160.2887,160.298,160.2147,160.2517,4700.0
2015-05-13 13:10:00,173.25,173.26,173.13,173.21,4300.0,160.2517,160.261,160.1407,160.2147,4300.0
2015-05-13 13:15:00,173.23,173.27,173.16,173.19,5200.0,160.2332,160.2702,160.1685,160.1962,5200.0
2015-05-13 13:20:00,173.14,173.16,172.92,173.06,9200.0,160.15,160.1685,159.9465,160.076,9200.0
2015-05-13 13:25:00,173.05,173.15,172.98,173.15,8500.0,160.0667,160.1592,160.002,160.1592,8500.0
2015-05-13 13:30:00,173.19,173.26,173.03,173.26,9600.0,160.1962,160.261,160.0482,160.261,9600.0
2015-05-13 13:35:00,173.26,173.35,173.15,173.35,7900.0,160.261,160.3442,160.1592,160.3442,7900.0
2015-05-13 13:40:00,173.28,173.5,173.27,173.5,9400.0,160.2795,160.483,160.2702,160.483,9400.0
2015-05-13 13:45:00,173.51,173.62,173.44,173.62,6600.0,160.4922,160.5939,160.4275,160.5939,6600.0
2015-05-13 13:50:00,173.57,173.74,173.51,173.61,8800.0,160.5477,160.7049,160.4922,160.5847,8800.0
2015-05-13 13:55:00,173.62,173.75,173.54,173.64,5400.0,160.5939,160.7142,160.52,160.6124,5400.0
2015-05-13 14:00:00,173.64,173.73,173.54,173.56,11200.0,160.6124,160.6957,160.52,160.5385,11200.0
2015-05-13 14:05:00,173.59,173.76,173.59,173.73,14200.0,160.5662,160.7234,160.5662,160.6957,14200.0
2015-05-13 14:10:00,173.67,173.69,173.55,173.61,12000.0,160.6402,160.6587,160.5292,160.5847,12000.0
2015-05-13 14:15:00,173.61,173.61,173.31,173.38,12500.0,160.5847,160.5847,160.3072,160.372,12500.0
2015-05-13 14:20:00,173.37,173.42,173.26,173.27,6800.0,160.3627,160.409,160.261,160.2702,6800.0
2015-05-13 14:25:00,173.27,173.39,173.23,173.28,9400.0,160.2702,160.3812,160.2332,160.2795,9400.0
2015-05-13 14:30:00,173.29,173.29,173.03,173.03,11500.0,160.2887,160.2887,160.0482,160.0482,11500.0
2015-05-13 14:35:00,173.05,173.2,173.03,173.15,7600.0,160.0667,160.2055,160.0482,160.1592,7600.0
2015-05-13 14:40:00,173.13,173.29,173.1,173.25,8400.0,160.1407,160.2887,160.113,160.2517,8400.0
2015-05-13 14:45:00,173.22,173.22,172.86,172.86,9300.0,160.224,160.224,159.891,159.891,9300.0
2015-05-13 14:50:00,172.86,172.91,172.55,172.58,15100.0,159.891,159.9372,159.6042,159.632,15100.0
2015-05-13 14:55:00,172.55,172.74,172.49,172.74,16400.0,159.6042,159.78,159.5487,159.78,16400.0
2015-05-13 15:00:00,172.74,173.04,172.74,172.99,13500.0,159.78,160.0575,159.78,160.0112,13500.0
2015-05-13 15:05:00,172.99,173.07,172.94,173.0,14800.0,160.0112,160.0852,159.965,160.0205,14800.0
2015-05-13 15:10:00,173.0,173.05,172.84,172.88,17600.0,160.0205,160.0667,159.8725,159.9095,17600.0
2015-05-13 15:15:00,172.88,173.02,172.88,172.96,19600.0,159.9095,160.039,159.9095,159.9835,19600.0
2015-05-13 15:20:00,172.96,172.98,172.77,172.89,19800.0,159.9835,160.002,159.8077,159.9187,19800.0
2015-05-13 15:25:00,172.92,173.05,172.83,172.91,30300.0,159.9465,160.0667,159.8632,159.9372,30300.0
2015-05-13 15:30:00,172.92,173.06,172.9,173.01,28900.0,159.9465,160.076,159.928,160.0297,28900.0
2015-05-13 15:35:00,173.0,173.11,173.0,173.05,19200.0,160.0205,160.1222,160.0205,160.0667,19200.0
2015-05-13 15:40:00,173.08,173.31,173.08,173.24,22400.0,160.0945,160.3072,160.0945,160.2425,22400.0
2015-05-13 15:45:00,173.19,173.6,173.13,173.46,44400.0,160.1962,160.5754,160.1407,160.446,44400.0
2015-05-13 15:50:00,173.42,173.49,173.32,173.48,56100.0,160.409,160.4737,160.3165,160.4645,56100.0
2015-05-13 15:55:00,173.45,173.64,173.45,173.52,73200.0,160.4367,160.6124,160.4367,160.5015,73200.0
2015-05-14 09:30:00,174.77,176.02,174.7,175.22,25500.0,161.6577,162.8139,161.5929,162.0739,25500.0
2015-05-14 09:35:00,175.07,175.3,174.77,174.78,16900.0,161.9352,162.1479,161.6577,161.6669,16900.0
2015-05-14 09:40:00,174.77,175.54,174.61,175.46,34600.0,161.6577,162.3699,161.5097,162.2959,34600.0
2015-05-14 09:45:00,175.4,175.4,175.01,175.28,11000.0,162.2404,162.2404,161.8797,162.1294,11000.0
2015-05-14 09:50:00,175.32,175.66,175.3,175.64,5800.0,162.1664,162.4809,162.1479,162.4624,5800.0
2015-05-14 09:55:00,175.65,175.85,175.64,175.75,14100.0,162.4716,162.6566,162.4624,162.5641,14100.0
2015-05-14 10:00:00,175.7,175.84,175.51,175.84,8100.0,162.5179,162.6474,162.3421,162.6474,8100.0
2015-05-14 10:05:00,175.85,176.21,175.76,176.1,14700.0,162.6566,162.9896,162.5734,162.8879,14700.0
2015-05-14 10:10:00,176.24,176.24,175.58,175.66,11300.0,163.0174,163.0174,162.4069,162.4809,11300.0
2015-05-14 10:15:00,175.73,175.88,175.53,175.67,17600.0,162.5456,162.6844,162.3606,162.4901,17600.0
2015-05-14 10:20:00,175.67,175.74,175.37,175.37,9000.0,162.4901,162.5549,162.2127,162.2127,9000.0
2015-05-14 10:25:00,175.38,175.52,175.36,175.38,4600.0,162.2219,162.3514,162.2034,162.2219,4600.0
2015-05-14 10:30:00,175.39,175.39,175.14,175.17,12700.0,162.2312,162.2312,161.9999,162.0277,12700.0
2015-05-14 10:35:00,175.12,175.3,174.96,174.98,8400.0,161.9814,162.1479,161.8334,161.8519,8400.0
2015-05-14 10:40:00,174.99,175.09,174.92,174.96,11300.0,161.8612,161.9537,161.7964,161.8334,11300.0
2015-05-14 10:45:00,174.93,175.18,174.9,175.0,15400.0,161.8057,162.0369,161.7779,161.8704,15400.0
2015-05-14 10:50:00,174.96,175.1,174.94,175.06,8500.0,161.8334,161.9629,161.8149,161.9259,8500.0
2015-05-14 10:55:00,175.09,175.12,174.91,174.91,11300.0,161.9537,161.9814,161.7872,161.7872,11300.0
2015-05-14 11:00:00,174.85,175.16,174.85,175.01,11900.0,161.7317,162.0184,161.7317,161.8797,11900.0
2015-05-14 11:05:00,175.03,175.49,175.0,175.39,13200.0,161.8982,162.3236,161.8704,162.2312,13200.0
2015-05-14 11:10:00,175.44,175.44,174.98,175.03,13100.0,162.2774,162.2774,161.8519,161.8982,13100.0
2015-05-14 11:15:00,175.0,175.07,174.89,174.89,5300.0,161.8704,161.9352,161.7687,161.7687,5300.0
2015-05-14 11:20:00,174.88,175.0,174.57,174.71,23900.0,161.7594,161.8704,161.4727,161.6022,23900.0
2015-05-14 11:25:00,174.68,174.71,174.43,174.52,4800.0,161.5744,161.6022,161.3432,161.4264,4800.0
2015-05-14 11:30:00,174.53,174.53,174.24,174.3,10300.0,161.4357,161.4357,161.1674,161.2229,10300.0
2015-05-14 11:35:00,174.3,174.3,174.05,174.26,6700.0,161.2229,161.2229,160.9917,161.1859,6700.0
2015-05-14 11:40:00,174.28,174.55,174.28,174.28,6100.0,161.2044,161.4542,161.2044,161.2044,6100.0
2015-05-14 11:45:00,174.22,174.47,174.2,174.2,5700.0,161.1489,161.3802,161.1304,161.1304,5700.0
2015-05-14 11:50:00,174.3,174.47,174.19,174.25,7900.0,161.2229,161.3802,161.1212,161.1767,7900.0
2015-05-14 11:55:00,174.29,174.39,174.2,174.35,11100.0,161.2137,161.3062,161.1304,161.2692,11100.0
2015-05-14 12:00:00,174.31,174.44,174.3,174.3,6600.0,161.2322,161.3524,161.2229,161.2229,6600.0
2015-05-14 12:05:00,174.3,174.32,174.12,174.12,4000.0,161.2229,161.2414,161.0564,161.0564,4000.0
2015-05-14 12:10:00,174.1,174.16,174.07,174.13,9500.0,161.0379,161.0934,161.0102,161.0657,9500.0
2015-05-14 12:15:00,174.11,174.14,173.97,173.97,4600.0,161.0472,161.0749,160.9177,160.9177,4600.0
2015-05-14 12:20:00,173.97,174.16,173.95,174.09,5700.0,160.9177,161.0934,160.8992,161.0287,5700.0
2015-05-14 12:25:00,174.07,174.07,173.96,174.02,5200.0,161.0102,161.0102,160.9084,160.9639,5200.0
2015-05-14 12:30:00,174.05,174.28,174.05,174.28,5400.0,160.9917,161.2044,160.9917,161.2044,5400.0
2015-05-14 12:35:00,174.27,174.27,174.11,174.11,2800.0,161.1952,161.1952,161.0472,161.0472,2800.0
2015-05-14 12:40:00,174.11,174.25,174.11,174.15,6300.0,161.0472,161.1767,161.0472,161.0842,6300.0
2015-05-14 12:45:00,174.15,174.39,174.14,174.36,8300.0,161.0842,161.3062,161.0749,161.2784,8300.0
2015-05-14 12:50:00,174.35,174.36,174.23,174.32,9900.0,161.2692,161.2784,161.1582,161.2414,9900.0
2015-05-14 12:55:00,174.27,174.32,174.21,174.32,4800.0,161.1952,161.2414,161.1397,161.2414,4800.0
2015-05-14 13:00:00,174.3,174.31,174.24,174.31,6800.0,161.2229,161.2322,161.1674,161.2322,6800.0
2015-05-14 13:05:00,174.35,174.35,174.21,174.24,6400.0,161.2692,161.2692,161.1397,161.1674,6400.0
2015-05-14 13:10:00,174.24,174.3,174.19,174.19,8700.0,161.1674,161.2229,161.1212,161.1212,8700.0
2015-05-14 13:15:00,174.21,174.25,174.12,174.15,5300.0,161.1397,161.1767,161.0564,161.0842,5300.0
2015-05-14 13:20:00,174.16,174.22,174.15,174.2,8000.0,161.0934,161.1489,161.0842,161.1304,8000.0
2015-05-14 13:25:00,174.2,174.31,174.2,174.25,14500.0,161.1304,161.2322,161.1304,161.1767,14500.0
2015-05-14 13:30:00,174.25,174.32,174.2,174.2,15200.0,161.1767,161.2414,161.1304,161.1304,15200.0
2015-05-14 13:35:00,174.23,174.25,174.18,174.22,11300.0,161.1582,161.1767,161.1119,161.1489,11300.0
2015-05-14 13:40:00,174.22,174.29,174.17,174.17,10500.0,161.1489,161.2137,161.1027,161.1027,10500.0
2015-05-14 13:45:00,174.18,174.25,174.14,174.14,6300.0,161.1119,161.1767,161.0749,161.0749,6300.0
2015-05-14 13:50:00,174.16,174.23,174.13,174.19,5800.0,161.0934,161.1582,161.0657,161.1212,5800.0
2015-05-14 13:55:00,174.15,174.18,174.12,174.15,5600.0,161.0842,161.1119,161.0564,161.0842,5600.0
2015-05-14 14:00:00,174.16,174.23,174.1,174.17,8100.0,161.0934,161.1582,161.0379,161.1027,8100.0
2015-05-14 14:05:00,174.19,174.22,174.15,174.2,5200.0,161.1212,161.1489,161.0842,161.1304,5200.0
2015-05-14 14:10:00,174.18,174.2,174.04,174.11,6300.0,161.1119,161.1304,160.9824,161.0472,6300.0
2015-05-14 14:15:00,174.14,174.14,174.04,174.05,7500.0,161.0749,161.0749,160.9824,160.9917,7500.0
2015-05-14 14:20:00,174.05,174.05,173.86,173.88,11200.0,160.9917,160.9917,160.8159,160.8344,11200.0
2015-05-14 14:25:00,173.9,173.98,173.9,173.94,4900.0,160.8529,160.9269,160.8529,160.8899,4900.0
2015-05-14 14:30:00,173.93,174.04,173.93,173.94,7600.0,160.8807,160.9824,160.8807,160.8899,7600.0
2015-05-14 14:35:00,173.94,174.03,173.93,174.0,9600.0,160.8899,160.9732,160.8807,160.9454,9600.0
2015-05-14 14:40:00,174.0,174.04,173.98,174.0,10200.0,160.9454,160.9824,160.9269,160.9454,10200.0
2015-05-14 14:45:00,173.99,174.29,173.96,174.29,41800.0,160.9362,161.2137,160.9084,161.2137,41800.0
2015-05-14 14:50:00,174.29,174.58,174.22,174.5,68900.0,161.2137,161.4819,161.1489,161.4079,68900.0
2015-05-14 14:55:00,174.51,174.51,174.35,174.43,14500.0,161.4172,161.4172,161.2692,161.3432,14500.0
2015-05-14 15:00:00,174.43,174.48,174.36,174.4,10300.0,161.3432,161.3894,161.2784,161.3154,10300.0
2015-05-14 15:05:00,174.32,174.38,174.32,174.36,4100.0,161.2414,161.2969,161.2414,161.2784,4100.0
2015-05-14 15:10:00,174.32,174.56,174.3,174.55,25700.0,161.2414,161.4634,161.2229,161.4542,25700.0
2015-05-14 15:15:00,174.59,174.72,174.47,174.69,6800.0,161.4912,161.6114,161.3802,161.5837,6800.0
2015-05-14 15:20:00,174.7,174.8,174.66,174.67,7600.0,161.5929,161.6854,161.5559,161.5652,7600.0
2015-05-14 15:25:00,174.7,174.73,174.53,174.53,8200.0,161.5929,161.6207,161.4357,161.4357,8200.0
2015-05-14 15:30:00,174.57,174.57,174.4,174.4,13800.0,161.4727,161.4727,161.3154,161.3154,13800.0
2015-05-14 15:35:00,174.4,174.46,174.25,174.27,21800.0,161.3154,161.3709,161.1767,161.1952,21800.0
2015-05-14 15:40:00,174.26,174.3,174.21,174.24,13800.0,161.1859,161.2229,161.1397,161.1674,13800.0
2015-05-14 15:45:00,174.24,174.25,174.08,174.08,24200.0,161.1674,161.1767,161.0194,161.0194,24200.0
2015-05-14 15:50:00,174.06,174.13,174.0,174.0,72600.0,161.0009,161.0657,160.9454,160.9454,72600.0
2015-05-14 15:55:00,174.03,174.28,173.99,174.21,63800.0,160.9732,161.2044,160.9362,161.1397,63800.0
2015-05-15 09:30:00,175.01,175.71,175.01,175.31,45800.0,161.8797,162.5271,161.8797,162.1572,45800.0
2015-05-15 09:35:00,175.32,175.48,175.07,175.07,12500.0,162.1664,162.3144,161.9352,161.9352,12500.0
2015-05-15 09:40:00,174.95,175.08,174.7,174.7,14100.0,161.8242,161.9444,161.5929,161.5929,14100.0
2015-05-15 09:45:00,174.7,174.75,174.58,174.61,5800.0,161.5929,161.6392,161.4819,161.5097,5800.0
2015-05-15 09:50:00,174.59,174.67,174.38,174.43,4200.0,161.4912,161.5652,161.2969,161.3432,4200.0
2015-05-15 09:55:00,174.4,174.46,174.25,174.35,3700.0,161.3154,161.3709,161.1767,161.2692,3700.0
2015-05-15 10:00:00,174.2,174.35,173.97,174.01,6800.0,161.1304,161.2692,160.9177,160.9547,6800.0
2015-05-15 10:05:00,174.0,174.18,173.97,174.07,14400.0,160.9454,161.1119,160.9177,161.0102,14400.0
2015-05-15 10:10:00,174.03,174.78,174.03,174.78,4400.0,160.9732,161.6669,160.9732,161.6669,4400.0
2015-05-15 10:15:00,174.88,174.88,174.72,174.76,8600.0,161.7594,161.7594,161.6114,161.6484,8600.0
2015-05-15 10:20:00,174.76,174.76,174.6,174.66,1700.0,161.6484,161.6484,161.5004,161.5559,1700.0
2015-05-15 10:25:00,174.73,174.75,174.6,174.6,9200.0,161.6207,161.6392,161.5004,161.5004,9200.0
2015-05-15 10:30:00,174.69,174.69,174.46,174.52,4100.0,161.5837,161.5837,161.3709,161.4264,4100.0
2015-05-15 10:35:00,174.51,174.74,174.47,174.71,9400.0,161.4172,161.6299,161.3802,161.6022,9400.0
2015-05-15 10:40:00,174.74,174.84,174.7,174.78,1600.0,161.6299,161.7224,161.5929,161.6669,1600.0
2015-05-15 10:45:00,174.79,174.88,174.72,174.83,6500.0,161.6762,161.7594,161.6114,161.7132,6500.0
2015-05-15 10:50:00,174.83,174.96,174.77,174.96,4800.0,161.7132,161.8334,161.6577,161.8334,4800.0
2015-05-15 10:55:00,174.96,175.09,174.91,175.04,7700.0,161.8334,161.9537,161.7872,161.9074,7700.0
2015-05-15 11:00:00,175.06,175.23,174.97,175.2,11300.0,161.9259,162.0832,161.8427,162.0554,11300.0
2015-05-15 11:05:00,175.2,175.25,175.16,175.22,15400.0,162.0554,162.1017,162.0184,162.0739,15400.0
2015-05-15 11:10:00,175.22,175.3,174.98,175.3,14800.0,162.0739,162.1479,161.8519,162.1479,14800.0
2015-05-15 11:15:00,175.32,175.35,174.99,175.0,9300.0,162.1664,162.1942,161.8612,161.8704,9300.0
2015-05-15 11:20:00,174.99,175.0,174.88,174.95,17800.0,161.8612,161.8704,161.7594,161.8242,17800.0
2015-05-15 11:25:00,174.98,175.09,174.95,175.09,4000.0,161.8519,161.9537,161.8242,161.9537,4000.0
2015-05-15 11:30:00,175.06,175.15,175.0,175.08,4400.0,161.9259,162.0092,161.8704,161.9444,4400.0
2015-05-15 11:35:00,175.14,175.23,175.1,175.16,7100.0,161.9999,162.0832,161.9629,162.0184,7100.0
2015-05-15 11:40:00,175.15,175.18,175.11,175.18,1300.0,162.0092,162.0369,161.9722,162.0369,1300.0
2015-05-15 11:45:00,175.16,175.17,174.85,174.87,4400.0,162.0184,162.0277,161.7317,161.7502,4400.0
2015-05-15 11:50:00,174.88,174.88,174.64,174.67,2000.0,161.7594,161.7594,161.5374,161.5652,2000.0
2015-05-15 11:55:00,174.65,174.74,174.63,174.74,1300.0,161.5467,161.6299,161.5282,161.6299,1300.0
2015-05-15 12:00:00,174.74,174.74,174.41,174.44,2800.0,161.6299,161.6299,161.3247,161.3524,2800.0
2015-05-15 12:05:00,174.52,174.54,174.41,174.41,2300.0,161.4264,161.4449,161.3247,161.3247,2300.0
2015-05-15 12:10:00,174.43,174.49,174.39,174.39,2500.0,161.3432,161.3987,161.3062,161.3062,2500.0
2015-05-15 12:15:00,174.35,174.47,174.34,174.41,1700.0,161.2692,161.3802,161.2599,161.3247,1700.0
2015-05-15 12:20:00,174.41,174.42,174.35,174.42,400.0,161.3247,161.3339,161.2692,161.3339,400.0
2015-05-15 12:25:00,174.42,174.43,174.1,174.15,13600.0,161.3339,161.3432,161.0379,161.0842,13600.0
2015-05-15 12:30:00,174.23,174.24,173.9,173.98,13700.0,161.1582,161.1674,160.8529,160.9269,13700.0
2015-05-15 12:35:00,173.96,174.14,173.95,174.03,6400.0,160.9084,161.0749,160.8992,160.9732,6400.0
2015-05-15 12:40:00,174.03,174.04,173.99,174.01,2700.0,160.9732,160.9824,160.9362,160.9547,2700.0
2015-05-15 12:45:00,173.98,173.98,173.89,173.91,2900.0,160.9269,160.9269,160.8437,160.8622,2900.0
2015-05-15 12:50:00,173.87,173.87,173.81,173.81,1500.0,160.8252,160.8252,160.7697,160.7697,1500.0
2015-05-15 12:55:00,173.8,173.8,173.68,173.72,1500.0,160.7604,160.7604,160.6494,160.6864,1500.0
2015-05-15 13:00:00,173.72,173.72,173.5,173.5,6400.0,160.6864,160.6864,160.483,160.483,6400.0
2015-05-15 13:05:00,173.53,173.67,173.46,173.67,3200.0,160.5107,160.6402,160.446,160.6402,3200.0
2015-05-15 13:10:00,173.71,173.82,173.71,173.8,2300.0,160.6772,160.7789,160.6772,160.7604,2300.0
2015-05-15 13:15:00,173.84,173.91,173.77,173.87,3500.0,160.7974,160.8622,160.7327,160.8252,3500.0
2015-05-15 13:20:00,173.87,173.93,173.87,173.93,1200.0,160.8252,160.8807,160.8252,160.8807,1200.0
2015-05-15 13:25:00,173.94,173.99,173.85,173.99,3800.0,160.8899,160.9362,160.8067,160.9362,3800.0
2015-05-15 13:30:00,174.0,174.04,173.94,173.98,5300.0,160.9454,160.9824,160.8899,160.9269,5300.0
2015-05-15 13:35:00,173.95,174.04,173.95,173.96,1100.0,160.8992,160.9824,160.8992,160.9084,1100.0
2015-05-15 13:40:00,174.02,174.11,174.01,174.01,3300.0,160.9639,161.0472,160.9547,160.9547,3300.0
2015-05-15 13:45:00,174.07,174.1,174.04,174.09,2500.0,161.0102,161.0379,160.9824,161.0287,2500.0
2015-05-15 13:50:00,174.12,174.13,174.06,174.08,3400.0,161.0564,161.0657,161.0009,161.0194,3400.0
2015-05-15 13:55:00,174.09,174.18,173.97,174.02,4100.0,161.0287,161.1119,160.9177,160.9639,4100.0
2015-05-15 14:00:00,174.02,174.08,173.97,173.97,2200.0,160.9639,161.0194,160.9177,160.9177,2200.0
2015-05-15 14:05:00,173.94,174.02,173.86,173.92,7000.0,160.8899,160.9639,160.8159,160.8714,7000.0
2015-05-15 14:10:00,173.96,174.09,173.96,174.09,1500.0,160.9084,161.0287,160.9084,161.0287,1500.0
2015-05-15 14:15:00,174.08,174.25,174.08,174.25,1900.0,161.0194,161.1767,161.0194,161.1767,1900.0
2015-05-15 14:20:00,174.25,174.3,174.14,174.18,6500.0,161.1767,161.2229,161.0749,161.1119,6500.0
2015-05-15 14:25:00,174.19,174.34,174.19,174.34,4400.0,161.1212,161.2599,161.1212,161.2599,4400.0
2015-05-15 14:30:00,174.29,174.42,174.29,174.41,6000.0,161.2137,161.3339,161.2137,161.3247,6000.0
2015-05-15 14:35:00,174.46,174.67,174.46,174.56,4800.0,161.3709,161.5652,161.3709,161.4634,4800.0
2015-05-15 14:40:00,174.62,174.73,174.61,174.66,4600.0,161.5189,161.6207,161.5097,161.5559,4600.0
2015-05-15 14:45:00,174.66,174.78,174.65,174.78,2600.0,161.5559,161.6669,161.5467,161.6669,2600.0
2015-05-15 14:50:00,174.83,174.83,174.77,174.77,3000.0,161.7132,161.7132,161.6577,161.6577,3000.0
2015-05-15 14:55:00,174.76,174.82,174.71,174.74,2700.0,161.6484,161.7039,161.6022,161.6299,2700.0
2015-05-15 15:00:00,174.78,174.84,174.72,174.81,8800.0,161.6669,161.7224,161.6114,161.6947,8800.0
2015-05-15 15:05:00,174.73,174.88,174.73,174.88,1600.0,161.6207,161.7594,161.6207,161.7594,1600.0
2015-05-15 15:10:00,174.89,174.99,174.85,174.99,7400.0,161.7687,161.8612,161.7317,161.8612,7400.0
2015-05-15 15:15:00,174.95,175.05,174.9,175.05,3800.0,161.8242,161.9167,161.7779,161.9167,3800.0
2015-05-15 15:20:00,175.01,175.01,174.91,174.97,4100.0,161.8797,161.8797,161.7872,161.8427,4100.0
2015-05-15 15:25:00,174.98,175.27,174.98,175.27,12300.0,161.8519,162.1202,161.8519,162.1202,12300.0
2015-05-15 15:30:00,175.25,175.38,175.21,175.31,4400.0,162.1017,162.2219,162.0647,162.1572,4400.0
2015-05-15 15:35:00,175.37,175.59,175.34,175.55,13800.0,162.2127,162.4161,162.1849,162.3791,13800.0
2015-05-15 15:40:00,175.55,175.66,175.55,175.64,14000.0,162.3791,162.4809,162.3791,162.4624,14000.0
2015-05-15 15:45:00,175.65,175.75,175.63,175.73,15500.0,162.4716,162.5641,162.4531,162.5456,15500.0
2015-05-15 15:50:00,175.74,175.82,175.56,175.7,25700.0,162.5549,162.6289,162.3884,162.5179,25700.0
2015-05-15 15:55:00,175.68,175.91,175.67,175.91,43900.0,162.4994,162.7121,162.4901,162.7121,43900.0
2015-05-18 09:30:00,175.3,175.89,175.25,175.63,27600.0,162.1479,162.6936,162.1017,162.4531,27600.0
2015-05-18 09:35:00,175.79,176.59,175.79,175.99,15700.0,162.6011,163.3411,162.6011,162.7861,15700.0
2015-05-18 09:40:00,175.95,176.19,175.91,175.98,7100.0,162.7491,162.9711,162.7121,162.7769,7100.0
2015-05-18 09:45:00,176.05,176.75,176.0,176.69,7500.0,162.8416,163.4891,162.7954,163.4336,7500.0
2015-05-18 09:50:00,176.6,176.6,175.93,175.93,10200.0,163.3504,163.3504,162.7306,162.7306,10200.0
2015-05-18 09:55:00,175.97,176.32,175.96,176.22,2000.0,162.7676,163.0914,162.7584,162.9989,2000.0
2015-05-18 10:00:00,176.3,176.35,176.0,176.1,4700.0,163.0729,163.1191,162.7954,162.8879,4700.0
2015-05-18 10:05:00,175.98,176.13,175.89,175.9,4600.0,162.7769,162.9156,162.6936,162.7029,4600.0
2015-05-18 10:10:00,175.9,175.9,175.4,175.49,15200.0,162.7029,162.7029,162.2404,162.3236,15200.0
2015-05-18 10:15:00,175.5,175.68,175.39,175.49,4300.0,162.3329,162.4994,162.2312,162.3236,4300.0
2015-05-18 10:20:00,175.7,176.06,175.7,176.06,6200.0,162.5179,162.8509,162.5179,162.8509,6200.0
2015-05-18 10:25:00,176.18,176.18,175.93,176.02,3800.0,162.9619,162.9619,162.7306,162.8139,3800.0
2015-05-18 10:30:00,175.89,176.47,175.88,176.31,36200.0,162.6936,163.2301,162.6844,163.0821,36200.0
2015-05-18 10:35:00,176.3,176.3,176.07,176.07,6000.0,163.0729,163.0729,162.8601,162.8601,6000.0
2015-05-18 10:40:00,176.1,176.15,176.02,176.12,23400.0,162.8879,162.9341,162.8139,162.9064,23400.0
2015-05-18 10:45:00,176.12,176.35,176.11,176.33,9200.0,162.9064,163.1191,162.8971,163.1006,9200.0
2015-05-18 10:50:00,176.28,176.29,176.08,176.1,9600.0,163.0544,163.0636,162.8694,162.8879,9600.0
2015-05-18 10:55:00,176.1,176.18,175.98,176.01,5100.0,162.8879,162.9619,162.7769,162.8046,5100.0
2015-05-18 11:00:00,176.01,176.1,175.99,176.03,2300.0,162.8046,162.8879,162.7861,162.8231,2300.0
2015-05-18 11:05:00,176.04,176.11,175.97,176.0,3900.0,162.8324,162.8971,162.7676,162.7954,3900.0
2015-05-18 11:10:00,176.03,176.08,175.99,176.03,11900.0,162.8231,162.8694,162.7861,162.8231,11900.0
2015-05-18 11:15:00,176.01,176.05,175.57,176.02,9400.0,162.8046,162.8416,162.3976,162.8139,9400.0
2015-05-18 11:20:00,176.01,176.05,175.87,175.95,13000.0,162.8046,162.8416,162.6751,162.7491,13000.0
2015-05-18 11:25:00,175.96,176.05,175.93,176.01,7700.0,162.7584,162.8416,162.7306,162.8046,7700.0
2015-05-18 11:30:00,176.01,176.26,176.0,176.26,13700.0,162.8046,163.0359,162.7954,163.0359,13700.0
2015-05-18 11:35:00,176.22,176.49,176.22,176.49,1700.0,162.9989,163.2486,162.9989,163.2486,1700.0
2015-05-18 11:40:00,176.43,176.5,176.42,176.42,2200.0,163.1931,163.2579,163.1839,163.1839,2200.0
2015-05-18 11:45:00,176.46,176.64,176.43,176.51,6100.0,163.2209,163.3874,163.1931,163.2671,6100.0
2015-05-18 11:50:00,176.59,176.83,176.59,176.76,4100.0,163.3411,163.5631,163.3411,163.4984,4100.0
2015-05-18 11:55:00,176.77,176.77,176.62,176.72,2300.0,163.5076,163.5076,163.3689,163.4614,2300.0
2015-05-18 12:00:00,176.73,176.78,176.64,176.76,3700.0,163.4706,163.5169,163.3874,163.4984,3700.0
2015-05-18 12:05:00,176.75,176.75,176.61,176.62,1200.0,163.4891,163.4891,163.3596,163.3689,1200.0
2015-05-18 12:10:00,176.75,176.75,176.43,176.48,3400.0,163.4891,163.4891,163.1931,163.2394,3400.0
2015-05-18 12:15:00,176.5,176.67,176.5,176.65,1800.0,163.2579,163.4151,163.2579,163.3966,1800.0
2015-05-18 12:20:00,176.65,176.65,176.55,176.55,4100.0,163.3966,163.3966,163.3041,163.3041,4100.0
2015-05-18 12:25:00,176.58,176.6,176.31,176.31,2700.0,163.3319,163.3504,163.0821,163.0821,2700.0
2015-05-18 12:30:00,176.29,176.3,176.07,176.07,4000.0,163.0636,163.0729,162.8601,162.8601,4000.0
2015-05-18 12:35:00,176.03,176.36,176.03,176.36,3000.0,162.8231,163.1284,162.8231,163.1284,3000.0
2015-05-18 12:40:00,176.32,176.64,176.31,176.64,1400.0,163.0914,163.3874,163.0821,163.3874,1400.0
2015-05-18 12:45:00,176.65,176.65,176.52,176.65,4300.0,163.3966,163.3966,163.2764,163.3966,4300.0
2015-05-18 12:50:00,176.65,176.65,176.56,176.63,2700.0,163.3966,163.3966,163.3134,163.3781,2700.0
2015-05-18 12:55:00,176.64,176.65,176.54,176.58,3000.0,163.3874,163.3966,163.2949,163.3319,3000.0
2015-05-18 13:00:00,176.58,176.61,176.49,176.59,2800.0,163.3319,163.3596,163.2486,163.3411,2800.0
2015-05-18 13:05:00,176.62,176.65,176.57,176.64,2400.0,163.3689,163.3966,163.3226,163.3874,2400.0
2015-05-18 13:10:00,176.6,176.63,176.49,176.54,7900.0,163.3504,163.3781,163.2486,163.2949,7900.0
2015-05-18 13:15:00,176.47,176.48,176.36,176.36,4500.0,163.2301,163.2394,163.1284,163.1284,4500.0
2015-05-18 13:20:00,176.38,176.47,176.38,176.4,17800.0,163.1469,163.2301,163.1469,163.1654,17800.0
2015-05-18 13:25:00,176.47,176.5,176.34,176.4,9100.0,163.2301,163.2579,163.1099,163.1654,9100.0
2015-05-18 13:30:00,176.4,176.47,176.38,176.41,15000.0,163.1654,163.2301,163.1469,163.1746,15000.0
2015-05-18 13:35:00,176.43,176.47,176.38,176.41,18300.0,163.1931,163.2301,163.1469,163.1746,18300.0
2015-05-18 13:40:00,176.43,176.74,176.38,176.6,13600.0,163.1931,163.4799,163.1469,163.3504,13600.0
2015-05-18 13:45:00,176.77,176.99,176.77,176.99,3900.0,163.5076,163.7111,163.5076,163.7111,3900.0
2015-05-18 13:50:00,177.0,177.26,177.0,177.22,9300.0,163.7204,163.9609,163.7204,163.9239,9300.0
2015-05-18 13:55:00,177.22,177.26,177.17,177.18,1800.0,163.9239,163.9609,163.8776,163.8869,1800.0
2015-05-18 14:00:00,177.24,177.24,176.85,176.91,17900.0,163.9424,163.9424,163.5816,163.6371,17900.0
2015-05-18 14:05:00,176.95,176.98,176.83,176.85,6000.0,163.6741,163.7019,163.5631,163.5816,6000.0
2015-05-18 14:10:00,176.87,177.08,176.78,176.89,40800.0,163.6001,163.7944,163.5169,163.6186,40800.0
2015-05-18 14:15:00,176.94,177.05,176.92,176.92,6300.0,163.6649,163.7666,163.6464,163.6464,6300.0
2015-05-18 14:20:00,176.98,177.25,176.96,177.24,15500.0,163.7019,163.9516,163.6834,163.9424,15500.0
2015-05-18 14:25:00,177.25,177.25,177.01,177.15,9800.0,163.9516,163.9516,163.7296,163.8591,9800.0
2015-05-18 14:30:00,177.21,177.3,176.97,177.0,14100.0,163.9146,163.9979,163.6926,163.7204,14100.0
2015-05-18 14:35:00,177.01,177.18,176.98,177.0,13100.0,163.7296,163.8869,163.7019,163.7204,13100.0
2015-05-18 14:40:00,177.0,177.06,176.92,177.0,4000.0,163.7204,163.7759,163.6464,163.7204,4000.0
2015-05-18 14:45:00,177.0,177.07,176.95,177.02,3400.0,163.7204,163.7851,163.6741,163.7389,3400.0
2015-05-18 14:50:00,176.99,177.24,176.99,177.23,12000.0,163.7111,163.9424,163.7111,163.9331,12000.0
2015-05-18 14:55:00,177.19,177.21,176.97,176.97,10400.0,163.8961,163.9146,163.6926,163.6926,10400.0
2015-05-18 15:00:00,177.01,177.01,176.9,176.97,8800.0,163.7296,163.7296,163.6279,163.6926,8800.0
2015-05-18 15:05:00,176.98,177.31,176.94,177.0,20800.0,163.7019,164.0071,163.6649,163.7204,20800.0
2015-05-18 15:10:00,177.0,177.07,176.86,177.04,10400.0,163.7204,163.7851,163.5909,163.7574,10400.0
2015-05-18 15:15:00,177.06,177.06,176.84,176.87,10600.0,163.7759,163.7759,163.5724,163.6001,10600.0
2015-05-18 15:20:00,176.86,176.94,176.74,176.94,20400.0,163.5909,163.6649,163.4799,163.6649,20400.0
2015-05-18 15:25:00,176.91,177.03,176.8,176.92,16000.0,163.6371,163.7481,163.5354,163.6464,16000.0
2015-05-18 15:30:00,176.89,176.93,176.82,176.83,5100.0,163.6186,163.6556,163.5539,163.5631,5100.0
2015-05-18 15:35:00,176.83,176.83,176.65,176.72,15300.0,163.5631,163.5631,163.3966,163.4614,15300.0
2015-05-18 15:40:00,176.73,176.81,176.71,176.75,14500.0,163.4706,163.5446,163.4521,163.4891,14500.0
2015-05-18 15:45:00,176.75,176.76,176.44,176.45,21800.0,163.4891,163.4984,163.2024,163.2116,21800.0
2015-05-18 15:50:00,176.46,176.66,176.43,176.6,38300.0,163.2209,163.4059,163.1931,163.3504,38300.0
2015-05-18 15:55:00,176.6,176.71,176.58,176.61,25300.0,163.3504,163.4521,163.3319,163.3596,25300.0
2015-05-19 09:30:00,176.35,177.18,176.3,176.85,10900.0,163.1191,163.8869,163.0729,163.5816,10900.0
2015-05-19 09:35:00,176.87,177.18,176.87,177.04,9000.0,163.6001,163.8869,163.6001,163.7574,9000.0
2015-05-19 09:40:00,176.93,177.89,176.9,177.48,6300.0,163.6556,164.5436,163.6279,164.1643,6300.0
2015-05-19 09:45:00,177.45,177.7,177.28,177.41,5400.0,164.1366,164.3678,163.9794,164.0996,5400.0
2015-05-19 09:50:00,177.44,177.47,177.17,177.25,3000.0,164.1273,164.1551,163.8776,163.9516,3000.0
2015-05-19 09:55:00,177.24,177.5,177.03,177.26,6300.0,163.9424,164.1828,163.7481,163.9609,6300.0
2015-05-19 10:00:00,177.35,177.5,177.2,177.42,5100.0,164.0441,164.1828,163.9054,164.1088,5100.0
2015-05-19 10:05:00,177.35,177.5,177.26,177.36,4400.0,164.0441,164.1828,163.9609,164.0534,4400.0
2015-05-19 10:10:00,177.35,177.69,177.25,177.62,9400.0,164.0441,164.3586,163.9516,164.2938,9400.0
2015-05-19 10:15:00,177.69,177.77,177.65,177.75,3700.0,164.3586,164.4326,164.3216,164.4141,3700.0
2015-05-19 10:20:00,177.86,178.09,177.71,178.09,4800.0,164.5158,164.7286,164.3771,164.7286,4800.0
2015-05-19 10:25:00,178.09,178.09,177.82,178.04,3100.0,164.7286,164.7286,164.4788,164.6823,3100.0
2015-05-19 10:30:00,178.05,178.07,177.72,177.81,5600.0,164.6916,164.7101,164.3863,164.4696,5600.0
2015-05-19 10:35:00,177.72,177.79,177.45,177.5,3800.0,164.3863,164.4511,164.1366,164.1828,3800.0
2015-05-19 10:40:00,177.52,177.81,177.52,177.67,10600.0,164.2013,164.4696,164.2013,164.3401,10600.0
2015-05-19 10:45:00,177.81,177.81,177.58,177.6,11000.0,164.4696,164.4696,164.2568,164.2753,11000.0
2015-05-19 10:50:00,177.67,177.8,177.64,177.7,7300.0,164.3401,164.4603,164.3123,164.3678,7300.0
2015-05-19 10:55:00,177.79,177.91,177.52,177.59,32400.0,164.4511,164.5621,164.2013,164.2661,32400.0
2015-05-19 11:00:00,177.59,177.6,177.35,177.44,10400.0,164.2661,164.2753,164.0441,164.1273,10400.0
2015-05-19 11:05:00,177.53,177.58,177.43,177.56,31500.0,164.2106,164.2568,164.1181,164.2383,31500.0
2015-05-19 11:10:00,177.56,177.94,177.54,177.9,10000.0,164.2383,164.5898,164.2198,164.5528,10000.0
2015-05-19 11:15:00,177.85,178.32,177.78,178.24,17000.0,164.5066,164.9413,164.4418,164.8673,17000.0
2015-05-19 11:20:00,178.28,178.48,178.18,178.36,60700.0,164.9043,165.0893,164.8118,164.9783,60700.0
2015-05-19 11:25:00,178.38,178.46,178.08,178.14,12100.0,164.9968,165.0708,164.7193,164.7748,12100.0
2015-05-19 11:30:00,178.12,178.16,177.84,177.93,13600.0,164.7563,164.7933,164.4973,164.5806,13600.0
2015-05-19 11:35:00,177.91,178.19,177.89,178.15,5200.0,164.5621,164.8211,164.5436,164.7841,5200.0
2015-05-19 11:40:00,178.17,178.32,178.0,178.27,9000.0,164.8026,164.9413,164.6453,164.8951,9000.0
2015-05-19 11:45:00,178.22,178.31,178.02,178.22,12700.0,164.8488,164.9321,164.6638,164.8488,12700.0
2015-05-19 11:50:00,178.24,178.25,178.04,178.07,11000.0,164.8673,164.8766,164.6823,164.7101,11000.0
2015-05-19 11:55:00,178.08,178.23,177.83,177.87,66300.0,164.7193,164.8581,164.4881,164.5251,66300.0
2015-05-19 12:00:00,177.94,178.3,177.94,178.27,2700.0,164.5898,164.9228,164.5898,164.8951,2700.0
2015-05-19 12:05:00,178.26,178.31,178.0,178.08,18700.0,164.8858,164.9321,164.6453,164.7193,18700.0
2015-05-19 12:10:00,178.11,178.2,178.06,178.08,3600.0,164.7471,164.8303,164.7008,164.7193,3600.0
2015-05-19 12:15:00,178.09,178.27,178.06,178.22,6700.0,164.7286,164.8951,164.7008,164.8488,6700.0
2015-05-19 12:20:00,178.25,178.26,178.15,178.24,6200.0,164.8766,164.8858,164.7841,164.8673,6200.0
2015-05-19 12:25:00,178.25,178.27,178.18,178.22,1900.0,164.8766,164.8951,164.8118,164.8488,1900.0
2015-05-19 12:30:00,178.24,178.25,178.17,178.18,4300.0,164.8673,164.8766,164.8026,164.8118,4300.0
2015-05-19 12:35:00,178.26,178.28,178.16,178.2,3700.0,164.8858,164.9043,164.7933,164.8303,3700.0
2015-05-19 12:40:00,178.2,178.2,177.98,178.01,4400.0,164.8303,164.8303,164.6268,164.6546,4400.0
2015-05-19 12:45:00,178.04,178.14,178.0,178.09,4000.0,164.6823,164.7748,164.6453,164.7286,4000.0
2015-05-19 12:50:00,178.11,178.13,178.05,178.09,3700.0,164.7471,164.7656,164.6916,164.7286,3700.0
2015-05-19 12:55:00,178.09,178.09,177.92,177.95,4800.0,164.7286,164.7286,164.5713,164.5991,4800.0
2015-05-19 13:00:00,177.99,178.17,177.99,178.13,3300.0,164.6361,164.8026,164.6361,164.7656,3300.0
2015-05-19 13:05:00,178.18,178.18,178.12,178.16,3800.0,164.8118,164.8118,164.7563,164.7933,3800.0
2015-05-19 13:10:00,178.14,178.22,178.1,178.18,5100.0,164.7748,164.8488,164.7378,164.8118,5100.0
2015-05-19 13:15:00,178.23,178.28,177.97,178.25,34000.0,164.8581,164.9043,164.6176,164.8766,34000.0
2015-05-19 13:20:00,178.26,178.33,178.13,178.21,4300.0,164.8858,164.9506,164.7656,164.8396,4300.0
2015-05-19 13:25:00,178.24,178.42,178.2,178.22,16300.0,164.8673,165.0338,164.8303,164.8488,16300.0
2015-05-19 13:30:00,178.25,178.62,178.07,178.5,41300.0,164.8766,165.2188,164.7101,165.1078,41300.0
2015-05-19 13:35:00,178.64,178.97,178.5,178.5,20200.0,165.2373,165.5426,165.1078,165.1078,20200.0
2015-05-19 13:40:00,178.5,178.93,178.5,178.93,20200.0,165.1078,165.5056,165.1078,165.5056,20200.0
2015-05-19 13:45:00,178.8,178.92,178.8,178.92,4300.0,165.3853,165.4963,165.3853,165.4963,4300.0
2015-05-19 13:50:00,178.88,178.91,178.73,178.77,6600.0,165.4593,165.4871,165.3206,165.3576,6600.0
2015-05-19 13:55:00,178.81,178.81,178.7,178.71,4500.0,165.3946,165.3946,165.2928,165.3021,4500.0
2015-05-19 14:00:00,178.82,178.84,178.65,178.76,5400.0,165.4038,165.4223,165.2466,165.3483,5400.0
2015-05-19 14:05:00,178.72,178.75,178.67,178.71,1400.0,165.3113,165.3391,165.2651,165.3021,1400.0
2015-05-19 14:10:00,178.7,178.84,178.68,178.81,9600.0,165.2928,165.4223,165.2743,165.3946,9600.0
2015-05-19 14:15:00,178.84,178.84,178.47,178.69,6500.0,165.4223,165.4223,165.0801,165.2836,6500.0
2015-05-19 14:20:00,178.68,178.68,178.28,178.34,5100.0,165.2743,165.2743,164.9043,164.9598,5100.0
2015-05-19 14:25:00,178.39,178.45,177.97,178.05,15700.0,165.0061,165.0616,164.6176,164.6916,15700.0
2015-05-19 14:30:00,178.09,178.14,177.84,177.84,5800.0,164.7286,164.7748,164.4973,164.4973,5800.0
2015-05-19 14:35:00,177.87,177.9,177.71,177.78,13900.0,164.5251,164.5528,164.3771,164.4418,13900.0
2015-05-19 14:40:00,177.77,177.98,177.67,177.87,4700.0,164.4326,164.6268,164.3401,164.5251,4700.0
2015-05-19 14:45:00,177.87,177.95,177.82,177.87,3100.0,164.5251,164.5991,164.4788,164.5251,3100.0
2015-05-19 14:50:00,177.88,177.97,177.84,177.92,8400.0,164.5343,164.6176,164.4973,164.5713,8400.0
2015-05-19 14:55:00,177.91,177.93,177.67,177.76,9000.0,164.5621,164.5806,164.3401,164.4233,9000.0
2015-05-19 15:00:00,177.73,177.73,177.36,177.36,4900.0,164.3956,164.3956,164.0534,164.0534,4900.0
2015-05-19 15:05:00,177.36,177.47,177.22,177.43,9700.0,164.0534,164.1551,163.9239,164.1181,9700.0
2015-05-19 15:10:00,177.38,177.48,177.24,177.24,7300.0,164.0719,164.1643,163.9424,163.9424,7300.0
2015-05-19 15:15:00,177.29,177.4,177.22,177.22,7500.0,163.9886,164.0903,163.9239,163.9239,7500.0
2015-05-19 15:20:00,177.22,177.32,177.22,177.27,11800.0,163.9239,164.0164,163.9239,163.9701,11800.0
2015-05-19 15:25:00,177.24,177.46,177.15,177.33,11300.0,163.9424,164.1458,163.8591,164.0256,11300.0
2015-05-19 15:30:00,177.36,177.6,177.34,177.47,12300.0,164.0534,164.2753,164.0349,164.1551,12300.0
2015-05-19 15:35:00,177.47,177.7,177.43,177.68,61400.0,164.1551,164.3678,164.1181,164.3493,61400.0
2015-05-19 15:40:00,177.69,177.78,177.69,177.75,19700.0,164.3586,164.4418,164.3586,164.4141,19700.0
2015-05-19 15:45:00,177.76,177.81,177.47,177.54,10800.0,164.4233,164.4696,164.1551,164.2198,10800.0
2015-05-19 15:50:00,177.58,177.69,177.27,177.31,57900.0,164.2568,164.3586,163.9701,164.0071,57900.0
2015-05-19 15:55:00,177.31,177.91,177.31,177.82,47400.0,164.0071,164.5621,164.0071,164.4788,47400.0
2015-05-20 09:30:00,177.75,177.96,176.96,177.84,10000.0,164.4141,164.6083,163.6834,164.4973,10000.0
2015-05-20 09:35:00,177.59,178.53,177.2,177.7,8900.0,164.2661,165.1356,163.9054,164.3678,8900.0
2015-05-20 09:40:00,177.93,178.31,177.43,178.02,8800.0,164.5806,164.9321,164.1181,164.6638,8800.0
2015-05-20 09:45:00,178.01,178.15,177.7,178.11,4800.0,164.6546,164.7841,164.3678,164.7471,4800.0
2015-05-20 09:50:00,178.14,178.25,177.96,178.13,3600.0,164.7748,164.8766,164.6083,164.7656,3600.0
2015-05-20 09:55:00,178.2,178.46,178.18,178.46,5900.0,164.8303,165.0708,164.8118,165.0708,5900.0
2015-05-20 10:00:00,178.48,178.49,178.14,178.4,18500.0,165.0893,165.0986,164.7748,165.0153,18500.0
2015-05-20 10:05:00,178.4,178.4,177.94,178.39,5600.0,165.0153,165.0153,164.5898,165.0061,5600.0
2015-05-20 10:10:00,178.39,178.46,178.24,178.41,5500.0,165.0061,165.0708,164.8673,165.0246,5500.0
2015-05-20 10:15:00,178.45,178.45,178.17,178.18,5700.0,165.0616,165.0616,164.8026,164.8118,5700.0
2015-05-20 10:20:00,178.15,178.28,178.14,178.16,4200.0,164.7841,164.9043,164.7748,164.7933,4200.0
2015-05-20 10:25:00,178.25,178.37,178.15,178.15,4500.0,164.8766,164.9876,164.7841,164.7841,4500.0
2015-05-20 10:30:00,178.22,178.38,178.22,178.36,4700.0,164.8488,164.9968,164.8488,164.9783,4700.0
2015-05-20 10:35:00,178.41,178.43,178.25,178.43,2900.0,165.0246,165.0431,164.8766,165.0431,2900.0
2015-05-20 10:40:00,178.49,178.59,178.44,178.47,3600.0,165.0986,165.1911,165.0523,165.0801,3600.0
2015-05-20 10:45:00,178.46,178.59,178.33,178.53,1900.0,165.0708,165.1911,164.9506,165.1356,1900.0
2015-05-20 10:50:00,178.58,178.63,178.32,178.35,4900.0,165.1818,165.2281,164.9413,164.9691,4900.0
2015-05-20 10:55:00,178.28,178.34,178.11,178.12,2400.0,164.9043,164.9598,164.7471,164.7563,2400.0
2015-05-20 11:00:00,178.19,178.34,178.16,178.22,6600.0,164.8211,164.9598,164.7933,164.8488,6600.0
2015-05-20 11:05:00,178.2,178.35,178.2,178.32,9700.0,164.8303,164.9691,164.8303,164.9413,9700.0
2015-05-20 11:10:00,178.32,178.33,178.25,178.33,11600.0,164.9413,164.9506,164.8766,164.9506,11600.0
2015-05-20 11:15:00,178.29,178.33,178.22,178.3,6900.0,164.9136,164.9506,164.8488,164.9228,6900.0
2015-05-20 11:20:00,178.33,178.36,178.25,178.31,6300.0,164.9506,164.9783,164.8766,164.9321,6300.0
2015-05-20 11:25:00,178.25,178.36,178.25,178.31,7100.0,164.8766,164.9783,164.8766,164.9321,7100.0
2015-05-20 11:30:00,178.36,178.42,178.29,178.42,1900.0,164.9783,165.0338,164.9136,165.0338,1900.0
2015-05-20 11:35:00,178.34,178.38,178.26,178.38,3300.0,164.9598,164.9968,164.8858,164.9968,3300.0
2015-05-20 11:40:00,178.44,178.44,178.26,178.26,2200.0,165.0523,165.0523,164.8858,164.8858,2200.0
2015-05-20 11:45:00,178.28,178.34,178.25,178.28,7300.0,164.9043,164.9598,164.8766,164.9043,7300.0
2015-05-20 11:50:00,178.25,178.44,177.86,178.44,36900.0,164.8766,165.0523,164.5158,165.0523,36900.0
2015-05-20 11:55:00,178.42,178.45,178.42,178.45,2200.0,165.0338,165.0616,165.0338,165.0616,2200.0
2015-05-20 12:00:00,178.44,178.48,178.34,178.42,1800.0,165.0523,165.0893,164.9598,165.0338,1800.0
2015-05-20 12:05:00,178.33,178.34,178.26,178.31,2200.0,164.9506,164.9598,164.8858,164.9321,2200.0
2015-05-20 12:10:00,178.33,178.33,178.16,178.26,6700.0,164.9506,164.9506,164.7933,164.8858,6700.0
2015-05-20 12:15:00,178.23,178.24,178.16,178.19,6900.0,164.8581,164.8673,164.7933,164.8211,6900.0
2015-05-20 12:20:00,178.16,178.22,178.1,178.14,31800.0,164.7933,164.8488,164.7378,164.7748,31800.0
2015-05-20 12:25:00,178.12,178.23,178.12,178.15,5300.0,164.7563,164.8581,164.7563,164.7841,5300.0
2015-05-20 12:30:00,178.2,178.24,178.13,178.21,4200.0,164.8303,164.8673,164.7656,164.8396,4200.0
2015-05-20 12:35:00,178.21,178.26,178.16,178.23,3800.0,164.8396,164.8858,164.7933,164.8581,3800.0
2015-05-20 12:40:00,178.24,178.26,178.23,178.23,1700.0,164.8673,164.8858,164.8581,164.8581,1700.0
2015-05-20 12:45:00,178.22,178.23,178.14,178.21,10800.0,164.8488,164.8581,164.7748,164.8396,10800.0
2015-05-20 12:50:00,178.2,178.26,178.19,178.26,2000.0,164.8303,164.8858,164.8211,164.8858,2000.0
2015-05-20 12:55:00,178.35,178.39,178.34,178.39,1100.0,164.9691,165.0061,164.9598,165.0061,1100.0
2015-05-20 13:00:00,178.38,178.44,178.25,178.36,16500.0,164.9968,165.0523,164.8766,164.9783,16500.0
2015-05-20 13:05:00,178.35,178.47,178.31,178.43,7400.0,164.9691,165.0801,164.9321,165.0431,7400.0
2015-05-20 13:10:00,178.41,178.5,178.41,178.5,1600.0,165.0246,165.1078,165.0246,165.1078,1600.0
2015-05-20 13:15:00,178.51,178.51,178.43,178.51,2800.0,165.1171,165.1171,165.0431,165.1171,2800.0
2015-05-20 13:20:00,178.51,178.55,178.46,178.54,1500.0,165.1171,165.1541,165.0708,165.1448,1500.0
2015-05-20 13:25:00,178.57,178.74,178.53,178.74,7500.0,165.1726,165.3298,165.1356,165.3298,7500.0
2015-05-20 13:30:00,178.65,178.72,178.63,178.63,1800.0,165.2466,165.3113,165.2281,165.2281,1800.0
2015-05-20 13:35:00,178.66,178.66,178.6,178.6,1600.0,165.2558,165.2558,165.2003,165.2003,1600.0
2015-05-20 13:40:00,178.63,178.63,178.59,178.63,1800.0,165.2281,165.2281,165.1911,165.2281,1800.0
2015-05-20 13:45:00,178.63,178.64,178.56,178.58,3100.0,165.2281,165.2373,165.1633,165.1818,3100.0
2015-05-20 13:50:00,178.57,178.6,178.52,178.58,5000.0,165.1726,165.2003,165.1263,165.1818,5000.0
2015-05-20 13:55:00,178.6,178.62,178.6,178.62,900.0,165.2003,165.2188,165.2003,165.2188,900.0
2015-05-20 14:00:00,178.64,179.04,178.64,178.73,6300.0,165.2373,165.6073,165.2373,165.3206,6300.0
2015-05-20 14:05:00,178.82,178.89,178.69,178.72,1900.0,165.4038,165.4686,165.2836,165.3113,1900.0
2015-05-20 14:10:00,178.76,178.86,178.76,178.86,500.0,165.3483,165.4408,165.3483,165.4408,500.0
2015-05-20 14:15:00,178.79,179.01,178.79,179.0,3400.0,165.3761,165.5796,165.3761,165.5703,3400.0
2015-05-20 14:20:00,179.0,179.05,178.95,179.05,2100.0,165.5703,165.6166,165.5241,165.6166,2100.0
2015-05-20 14:25:00,179.06,179.25,179.01,179.23,2600.0,165.6258,165.8016,165.5796,165.7831,2600.0
2015-05-20 14:30:00,179.22,179.25,178.96,178.96,4800.0,165.7738,165.8016,165.5333,165.5333,4800.0
2015-05-20 14:35:00,178.91,179.06,178.9,179.01,3900.0,165.4871,165.6258,165.4778,165.5796,3900.0
2015-05-20 14:40:00,179.01,179.05,178.96,179.01,3100.0,165.5796,165.6166,165.5333,165.5796,3100.0
2015-05-20 14:45:00,179.12,179.18,178.97,179.05,4500.0,165.6813,165.7368,165.5426,165.6166,4500.0
2015-05-20 14:50:00,179.07,179.17,178.98,179.17,4500.0,165.6351,165.7276,165.5518,165.7276,4500.0
2015-05-20 14:55:00,179.17,179.2,179.17,179.17,5700.0,165.7276,165.7553,165.7276,165.7276,5700.0
2015-05-20 15:00:00,179.16,179.18,179.03,179.13,5900.0,165.7183,165.7368,165.5981,165.6906,5900.0
2015-05-20 15:05:00,179.06,179.15,179.02,179.04,2000.0,165.6258,165.7091,165.5888,165.6073,2000.0
2015-05-20 15:10:00,179.03,179.1,179.01,179.01,6700.0,165.5981,165.6628,165.5796,165.5796,6700.0
2015-05-20 15:15:00,178.98,178.99,178.56,178.64,9100.0,165.5518,165.5611,165.1633,165.2373,9100.0
2015-05-20 15:20:00,178.6,178.6,178.28,178.43,7200.0,165.2003,165.2003,164.9043,165.0431,7200.0
2015-05-20 15:25:00,178.38,178.45,178.35,178.35,3800.0,164.9968,165.0616,164.9691,164.9691,3800.0
2015-05-20 15:30:00,178.4,178.53,178.29,178.52,7100.0,165.0153,165.1356,164.9136,165.1263,7100.0
2015-05-20 15:35:00,178.53,178.55,178.45,178.47,5600.0,165.1356,165.1541,165.0616,165.0801,5600.0
2015-05-20 15:40:00,178.46,178.49,178.43,178.46,4100.0,165.0708,165.0986,165.0431,165.0708,4100.0
2015-05-20 15:45:00,178.41,178.61,178.36,178.57,8500.0,165.0246,165.2096,164.9783,165.1726,8500.0
2015-05-20 15:50:00,178.63,178.68,178.54,178.63,11100.0,165.2281,165.2743,165.1448,165.2281,11100.0
2015-05-20 15:55:00,178.63,178.83,178.54,178.54,38700.0,165.2281,165.4131,165.1448,165.1448,38700.0
2015-05-21 09:30:00,177.88,178.53,177.02,177.93,22400.0,164.5343,165.1356,163.7389,164.5806,22400.0
2015-05-21 09:35:00,177.36,178.3,177.35,178.07,3200.0,164.0534,164.9228,164.0441,164.7101,3200.0
2015-05-21 09:40:00,178.22,178.55,178.11,178.3,4700.0,164.8488,165.1541,164.7471,164.9228,4700.0
2015-05-21 09:45:00,178.32,178.85,178.32,178.78,4300.0,164.9413,165.4316,164.9413,165.3668,4300.0
2015-05-21 09:50:00,178.76,178.97,178.52,178.89,17700.0,165.3483,165.5426,165.1263,165.4686,17700.0
2015-05-21 09:55:00,178.89,179.04,178.86,179.02,43800.0,165.4686,165.6073,165.4408,165.5888,43800.0
2015-05-21 10:00:00,178.9,178.96,178.48,178.74,36800.0,165.4778,165.5333,165.0893,165.3298,36800.0
2015-05-21 10:05:00,178.78,178.91,178.52,178.7,35300.0,165.3668,165.4871,165.1263,165.2928,35300.0
2015-05-21 10:10:00,178.59,178.81,178.56,178.76,13100.0,165.1911,165.3946,165.1633,165.3483,13100.0
2015-05-21 10:15:00,178.75,179.04,178.74,178.99,7100.0,165.3391,165.6073,165.3298,165.5611,7100.0
2015-05-21 10:20:00,179.0,179.16,178.96,179.14,44600.0,165.5703,165.7183,165.5333,165.6998,44600.0
2015-05-21 10:25:00,179.21,179.25,179.05,179.06,2100.0,165.7646,165.8016,165.6166,165.6258,2100.0
2015-05-21 10:30:00,179.08,179.22,179.08,179.21,600.0,165.6443,165.7738,165.6443,165.7646,600.0
2015-05-21 10:35:00,179.04,179.39,179.03,179.37,15500.0,165.6073,165.931,165.5981,165.9125,15500.0
2015-05-21 10:40:00,179.35,179.35,179.11,179.11,6000.0,165.894,165.894,165.6721,165.6721,6000.0
2015-05-21 10:45:00,179.13,179.16,178.99,178.99,4100.0,165.6906,165.7183,165.5611,165.5611,4100.0
2015-05-21 10:50:00,178.96,179.21,178.96,179.04,2500.0,165.5333,165.7646,165.5333,165.6073,2500.0
2015-05-21 10:55:00,179.14,179.14,178.97,178.97,2200.0,165.6998,165.6998,165.5426,165.5426,2200.0
2015-05-21 11:00:00,179.05,179.05,178.96,178.96,4000.0,165.6166,165.6166,165.5333,165.5333,4000.0
2015-05-21 11:05:00,178.99,178.99,178.71,178.71,11100.0,165.5611,165.5611,165.3021,165.3021,11100.0
2015-05-21 11:10:00,178.7,178.7,178.64,178.69,4400.0,165.2928,165.2928,165.2373,165.2836,4400.0
2015-05-21 11:15:00,178.73,178.75,178.66,178.73,5600.0,165.3206,165.3391,165.2558,165.3206,5600.0
2015-05-21 11:20:00,178.74,178.84,178.71,178.84,6900.0,165.3298,165.4223,165.3021,165.4223,6900.0
2015-05-21 11:25:00,178.88,179.1,178.88,179.1,4500.0,165.4593,165.6628,165.4593,165.6628,4500.0
2015-05-21 11:30:00,179.06,179.11,179.0,179.01,2000.0,165.6258,165.6721,165.5703,165.5796,2000.0
2015-05-21 11:35:00,179.08,179.08,178.89,178.97,2900.0,165.6443,165.6443,165.4686,165.5426,2900.0
2015-05-21 11:40:00,178.95,178.95,178.68,178.68,2600.0,165.5241,165.5241,165.2743,165.2743,2600.0
2015-05-21 11:45:00,178.72,178.72,178.62,178.62,2300.0,165.3113,165.3113,165.2188,165.2188,2300.0
2015-05-21 11:50:00,178.6,178.62,178.51,178.54,3300.0,165.2003,165.2188,165.1171,165.1448,3300.0
2015-05-21 11:55:00,178.53,178.6,178.43,178.43,3500.0,165.1356,165.2003,165.0431,165.0431,3500.0
2015-05-21 12:00:00,178.46,178.46,178.36,178.43,4600.0,165.0708,165.0708,164.9783,165.0431,4600.0
2015-05-21 12:05:00,178.43,178.55,178.43,178.5,4800.0,165.0431,165.1541,165.0431,165.1078,4800.0
2015-05-21 12:10:00,178.54,178.56,178.41,178.56,2900.0,165.1448,165.1633,165.0246,165.1633,2900.0
2015-05-21 12:15:00,178.5,178.63,178.5,178.63,2600.0,165.1078,165.2281,165.1078,165.2281,2600.0
2015-05-21 12:20:00,178.68,178.69,178.52,178.61,3900.0,165.2743,165.2836,165.1263,165.2096,3900.0
2015-05-21 12:25:00,178.57,178.57,178.44,178.55,2800.0,165.1726,165.1726,165.0523,165.1541,2800.0
2015-05-21 12:30:00,178.54,178.56,178.41,178.43,4900.0,165.1448,165.1633,165.0246,165.0431,4900.0
2015-05-21 12:35:00,178.43,178.44,178.23,178.26,3800.0,165.0431,165.0523,164.8581,164.8858,3800.0
2015-05-21 12:40:00,178.25,178.28,178.18,178.18,2900.0,164.8766,164.9043,164.8118,164.8118,2900.0
2015-05-21 12:45:00,178.16,178.28,178.06,178.28,5000.0,164.7933,164.9043,164.7008,164.9043,5000.0
2015-05-21 12:50:00,178.3,178.49,178.3,178.39,3500.0,164.9228,165.0986,164.9228,165.0061,3500.0
2015-05-21 12:55:00,178.43,178.67,178.38,178.62,4200.0,165.0431,165.2651,164.9968,165.2188,4200.0
2015-05-21 13:00:00,178.67,178.7,178.59,178.64,4800.0,165.2651,165.2928,165.1911,165.2373,4800.0
2015-05-21 13:05:00,178.69,178.75,178.63,178.68,4700.0,165.2836,165.3391,165.2281,165.2743,4700.0
2015-05-21 13:10:00,178.59,178.78,178.59,178.7,4100.0,165.1911,165.3668,165.1911,165.2928,4100.0
2015-05-21 13:15:00,178.71,178.79,178.65,178.79,5300.0,165.3021,165.3761,165.2466,165.3761,5300.0
2015-05-21 13:20:00,178.76,178.82,178.72,178.73,3700.0,165.3483,165.4038,165.3113,165.3206,3700.0
2015-05-21 13:25:00,178.73,178.78,178.7,178.75,2800.0,165.3206,165.3668,165.2928,165.3391,2800.0
2015-05-21 13:30:00,178.75,178.75,178.69,178.72,2200.0,165.3391,165.3391,165.2836,165.3113,2200.0
2015-05-21 13:35:00,178.74,178.75,178.68,178.73,2200.0,165.3298,165.3391,165.2743,165.3206,2200.0
2015-05-21 13:40:00,178.74,178.74,178.58,178.59,26700.0,165.3298,165.3298,165.1818,165.1911,26700.0
2015-05-21 13:45:00,178.63,178.75,178.63,178.74,4600.0,165.2281,165.3391,165.2281,165.3298,4600.0
2015-05-21 13:50:00,178.73,178.74,178.68,178.7,2900.0,165.3206,165.3298,165.2743,165.2928,2900.0
2015-05-21 13:55:00,178.68,178.72,178.65,178.69,4600.0,165.2743,165.3113,165.2466,165.2836,4600.0
2015-05-21 14:00:00,178.66,178.67,178.61,178.64,6100.0,165.2558,165.2651,165.2096,165.2373,6100.0
2015-05-21 14:05:00,178.66,178.67,178.62,178.65,4400.0,165.2558,165.2651,165.2188,165.2466,4400.0
2015-05-21 14:10:00,178.65,178.67,178.63,178.66,4800.0,165.2466,165.2651,165.2281,165.2558,4800.0
2015-05-21 14:15:00,178.67,178.73,178.64,178.71,6300.0,165.2651,165.3206,165.2373,165.3021,6300.0
2015-05-21 14:20:00,178.69,178.72,178.65,178.72,2800.0,165.2836,165.3113,165.2466,165.3113,2800.0
2015-05-21 14:25:00,178.71,178.74,178.66,178.74,4500.0,165.3021,165.3298,165.2558,165.3298,4500.0
2015-05-21 14:30:00,178.73,178.73,178.61,178.66,4400.0,165.3206,165.3206,165.2096,165.2558,4400.0
2015-05-21 14:35:00,178.65,178.73,178.65,178.68,3200.0,165.2466,165.3206,165.2466,165.2743,3200.0
2015-05-21 14:40:00,178.69,178.73,178.66,178.68,4400.0,165.2836,165.3206,165.2558,165.2743,4400.0
2015-05-21 14:45:00,178.72,178.91,178.72,178.88,6200.0,165.3113,165.4871,165.3113,165.4593,6200.0
2015-05-21 14:50:00,178.83,179.07,178.79,178.98,5500.0,165.4131,165.6351,165.3761,165.5518,5500.0
2015-05-21 14:55:00,178.99,179.01,178.88,178.88,4300.0,165.5611,165.5796,165.4593,165.4593,4300.0
2015-05-21 15:00:00,178.85,178.95,178.85,178.92,7200.0,165.4316,165.5241,165.4316,165.4963,7200.0
2015-05-21 15:05:00,178.91,178.97,178.88,178.97,6800.0,165.4871,165.5426,165.4593,165.5426,6800.0
2015-05-21 15:10:00,178.97,178.97,178.84,178.96,13400.0,165.5426,165.5426,165.4223,165.5333,13400.0
2015-05-21 15:15:00,178.93,178.93,178.76,178.76,8000.0,165.5056,165.5056,165.3483,165.3483,8000.0
2015-05-21 15:20:00,178.76,178.91,178.75,178.85,5100.0,165.3483,165.4871,165.3391,165.4316,5100.0
2015-05-21 15:25:00,178.89,178.91,178.75,178.75,65500.0,165.4686,165.4871,165.3391,165.3391,65500.0
2015-05-21 15:30:00,178.73,178.79,178.7,178.79,8900.0,165.3206,165.3761,165.2928,165.3761,8900.0
2015-05-21 15:35:00,178.79,178.98,178.78,178.95,11000.0,165.3761,165.5518,165.3668,165.5241,11000.0
2015-05-21 15:40:00,178.94,178.98,178.8,178.86,19900.0,165.5148,165.5518,165.3853,165.4408,19900.0
2015-05-21 15:45:00,178.87,178.96,178.85,178.85,28700.0,165.4501,165.5333,165.4316,165.4316,28700.0
2015-05-21 15:50:00,178.86,178.86,178.66,178.68,5300.0,165.4408,165.4408,165.2558,165.2743,5300.0
2015-05-21 15:55:00,178.68,178.84,178.66,178.77,32300.0,165.2743,165.4223,165.2558,165.3576,32300.0
2015-05-22 09:30:00,178.34,178.78,178.13,178.58,24600.0,164.9598,165.3668,164.7656,165.1818,24600.0
2015-05-22 09:35:00,178.54,178.8,178.29,178.49,17400.0,165.1448,165.3853,164.9136,165.0986,17400.0
2015-05-22 09:40:00,178.26,178.65,178.26,178.55,11400.0,164.8858,165.2466,164.8858,165.1541,11400.0
2015-05-22 09:45:00,178.39,178.57,178.36,178.46,4700.0,165.0061,165.1726,164.9783,165.0708,4700.0
2015-05-22 09:50:00,178.48,178.48,177.59,177.81,7200.0,165.0893,165.0893,164.2661,164.4696,7200.0
2015-05-22 09:55:00,177.82,177.89,177.62,177.77,10400.0,164.4788,164.5436,164.2938,164.4326,10400.0
2015-05-22 10:00:00,177.77,178.39,177.74,178.31,5400.0,164.4326,165.0061,164.4048,164.9321,5400.0
2015-05-22 10:05:00,178.28,178.37,178.12,178.21,12500.0,164.9043,164.9876,164.7563,164.8396,12500.0
2015-05-22 10:10:00,178.24,178.31,178.16,178.18,4000.0,164.8673,164.9321,164.7933,164.8118,4000.0
2015-05-22 10:15:00,178.21,178.21,178.04,178.15,7200.0,164.8396,164.8396,164.6823,164.7841,7200.0
2015-05-22 10:20:00,178.17,178.22,177.95,178.08,6200.0,164.8026,164.8488,164.5991,164.7193,6200.0
2015-05-22 10:25:00,178.17,178.35,178.13,178.33,13400.0,164.8026,164.9691,164.7656,164.9506,13400.0
2015-05-22 10:30:00,178.47,179.05,178.44,179.02,21000.0,165.0801,165.6166,165.0523,165.5888,21000.0
2015-05-22 10:35:00,179.02,179.13,178.89,179.01,40600.0,165.5888,165.6906,165.4686,165.5796,40600.0
2015-05-22 10:40:00,179.09,179.34,179.05,179.13,11900.0,165.6536,165.8848,165.6166,165.6906,11900.0
2015-05-22 10:45:00,179.04,179.1,178.53,178.53,5900.0,165.6073,165.6628,165.1356,165.1356,5900.0
2015-05-22 10:50:00,178.48,178.53,178.27,178.52,5000.0,165.0893,165.1356,164.8951,165.1263,5000.0
2015-05-22 10:55:00,178.48,178.55,178.25,178.51,6000.0,165.0893,165.1541,164.8766,165.1171,6000.0
2015-05-22 11:00:00,178.53,178.61,178.36,178.36,4100.0,165.1356,165.2096,164.9783,164.9783,4100.0
2015-05-22 11:05:00,178.31,178.31,177.99,178.05,3500.0,164.9321,164.9321,164.6361,164.6916,3500.0
2015-05-22 11:10:00,178.05,178.05,177.71,177.71,3700.0,164.6916,164.6916,164.3771,164.3771,3700.0
2015-05-22 11:15:00,177.61,177.72,177.6,177.69,9600.0,164.2846,164.3863,164.2753,164.3586,9600.0
2015-05-22 11:20:00,177.67,178.14,177.6,178.03,19600.0,164.3401,164.7748,164.2753,164.6731,19600.0
2015-05-22 11:25:00,178.05,178.06,177.79,177.8,6600.0,164.6916,164.7008,164.4511,164.4603,6600.0
2015-05-22 11:30:00,177.76,177.8,177.38,177.39,2700.0,164.4233,164.4603,164.0719,164.0811,2700.0
2015-05-22 11:35:00,177.37,177.37,177.27,177.27,4400.0,164.0626,164.0626,163.9701,163.9701,4400.0
2015-05-22 11:40:00,177.21,177.33,177.21,177.22,5500.0,163.9146,164.0256,163.9146,163.9239,5500.0
2015-05-22 11:45:00,177.22,177.44,177.22,177.34,5800.0,163.9239,164.1273,163.9239,164.0349,5800.0
2015-05-22 11:50:00,177.38,177.86,177.34,177.86,8100.0,164.0719,164.5158,164.0349,164.5158,8100.0
2015-05-22 11:55:00,177.86,177.9,177.64,177.78,9400.0,164.5158,164.5528,164.3123,164.4418,9400.0
2015-05-22 12:00:00,177.82,177.87,177.54,177.6,31400.0,164.4788,164.5251,164.2198,164.2753,31400.0
2015-05-22 12:05:00,177.56,177.56,177.37,177.38,15000.0,164.2383,164.2383,164.0626,164.0719,15000.0
2015-05-22 12:10:00,177.36,177.72,177.35,177.67,7500.0,164.0534,164.3863,164.0441,164.3401,7500.0
2015-05-22 12:15:00,177.68,178.06,177.68,177.93,4400.0,164.3493,164.7008,164.3493,164.5806,4400.0
2015-05-22 12:20:00,177.98,178.08,177.93,178.03,4600.0,164.6268,164.7193,164.5806,164.6731,4600.0
2015-05-22 12:25:00,178.1,178.11,177.81,177.9,10400.0,164.7378,164.7471,164.4696,164.5528,10400.0
2015-05-22 12:30:00,177.93,178.11,177.87,178.07,17200.0,164.5806,164.7471,164.5251,164.7101,17200.0
2015-05-22 12:35:00,178.04,178.2,177.95,178.2,28300.0,164.6823,164.8303,164.5991,164.8303,28300.0
2015-05-22 12:40:00,178.32,178.77,178.27,178.77,7500.0,164.9413,165.3576,164.8951,165.3576,7500.0
2015-05-22 12:45:00,178.75,178.8,178.59,178.59,9000.0,165.3391,165.3853,165.1911,165.1911,9000.0
2015-05-22 12:50:00,178.56,178.59,178.18,178.28,6500.0,165.1633,165.1911,164.8118,164.9043,6500.0
2015-05-22 12:55:00,178.27,178.65,178.27,178.41,5900.0,164.8951,165.2466,164.8951,165.0246,5900.0
2015-05-22 13:00:00,178.41,178.79,178.31,178.7,5600.0,165.0246,165.3761,164.9321,165.2928,5600.0
2015-05-22 13:05:00,178.64,178.67,178.45,178.51,3000.0,165.2373,165.2651,165.0616,165.1171,3000.0
2015-05-22 13:10:00,178.65,178.67,178.41,178.41,4600.0,165.2466,165.2651,165.0246,165.0246,4600.0
2015-05-22 13:15:00,178.34,178.49,178.34,178.46,1700.0,164.9598,165.0986,164.9598,165.0708,1700.0
2015-05-22 13:20:00,178.55,178.72,178.49,178.65,3600.0,165.1541,165.3113,165.0986,165.2466,3600.0
2015-05-22 13:25:00,178.66,178.83,178.55,178.63,4900.0,165.2558,165.4131,165.1541,165.2281,4900.0
2015-05-22 13:30:00,178.74,178.74,178.52,178.52,2500.0,165.3298,165.3298,165.1263,165.1263,2500.0
2015-05-22 13:35:00,178.57,178.62,178.35,178.48,3500.0,165.1726,165.2188,164.9691,165.0893,3500.0
2015-05-22 13:40:00,178.48,178.52,178.36,178.45,2600.0,165.0893,165.1263,164.9783,165.0616,2600.0
2015-05-22 13:45:00,178.44,178.49,178.3,178.43,2900.0,165.0523,165.0986,164.9228,165.0431,2900.0
2015-05-22 13:50:00,178.48,178.5,178.37,178.37,3700.0,165.0893,165.1078,164.9876,164.9876,3700.0
2015-05-22 13:55:00,178.37,178.47,178.35,178.37,3700.0,164.9876,165.0801,164.9691,164.9876,3700.0
2015-05-22 14:00:00,178.37,178.52,178.37,178.45,6600.0,164.9876,165.1263,164.9876,165.0616,6600.0
2015-05-22 14:05:00,178.4,178.61,178.4,178.61,4600.0,165.0153,165.2096,165.0153,165.2096,4600.0
2015-05-22 14:10:00,178.61,178.71,178.58,178.58,4100.0,165.2096,165.3021,165.1818,165.1818,4100.0
2015-05-22 14:15:00,178.53,178.68,178.42,178.63,3900.0,165.1356,165.2743,165.0338,165.2281,3900.0
2015-05-22 14:20:00,178.66,178.83,178.66,178.75,4900.0,165.2558,165.4131,165.2558,165.3391,4900.0
2015-05-22 14:25:00,178.76,178.91,178.74,178.9,6200.0,165.3483,165.4871,165.3298,165.4778,6200.0
2015-05-22 14:30:00,178.9,178.92,178.83,178.85,3900.0,165.4778,165.4963,165.4131,165.4316,3900.0
2015-05-22 14:35:00,178.81,178.95,178.81,178.88,5000.0,165.3946,165.5241,165.3946,165.4593,5000.0
2015-05-22 14:40:00,178.87,178.92,178.67,178.7,7400.0,165.4501,165.4963,165.2651,165.2928,7400.0
2015-05-22 14:45:00,178.67,178.74,178.66,178.68,4100.0,165.2651,165.3298,165.2558,165.2743,4100.0
2015-05-22 14:50:00,178.69,178.74,178.62,178.7,5000.0,165.2836,165.3298,165.2188,165.2928,5000.0
2015-05-22 14:55:00,178.69,178.9,178.66,178.85,5600.0,165.2836,165.4778,165.2558,165.4316,5600.0
2015-05-22 15:00:00,178.85,178.88,178.81,178.82,7700.0,165.4316,165.4593,165.3946,165.4038,7700.0
2015-05-22 15:05:00,178.86,178.93,178.84,178.92,8100.0,165.4408,165.5056,165.4223,165.4963,8100.0
2015-05-22 15:10:00,178.93,179.03,178.85,179.03,11500.0,165.5056,165.5981,165.4316,165.5981,11500.0
2015-05-22 15:15:00,179.04,179.22,179.0,179.16,15000.0,165.6073,165.7738,165.5703,165.7183,15000.0
2015-05-22 15:20:00,179.14,179.24,179.07,179.21,17900.0,165.6998,165.7923,165.6351,165.7646,17900.0
2015-05-22 15:25:00,179.18,179.4,179.17,179.35,15700.0,165.7368,165.9403,165.7276,165.894,15700.0
2015-05-22 15:30:00,179.34,179.51,179.33,179.42,22800.0,165.8848,166.042,165.8755,165.9588,22800.0
2015-05-22 15:35:00,179.44,179.5,179.27,179.36,27600.0,165.9773,166.0328,165.8201,165.9033,27600.0
2015-05-22 15:40:00,179.34,179.41,179.3,179.33,29900.0,165.8848,165.9495,165.8478,165.8755,29900.0
2015-05-22 15:45:00,179.33,179.37,179.12,179.28,30400.0,165.8755,165.9125,165.6813,165.8293,30400.0
2015-05-22 15:50:00,179.28,179.3,179.1,179.19,35500.0,165.8293,165.8478,165.6628,165.7461,35500.0
2015-05-22 15:55:00,179.2,179.21,179.0,179.05,56700.0,165.7553,165.7646,165.5703,165.6166,56700.0
2015-05-26 09:30:00,178.1,178.6,177.39,177.46,12600.0,164.7378,165.2003,164.0811,164.1458,12600.0
2015-05-26 09:35:00,177.41,177.52,176.52,177.28,12600.0,164.0996,164.2013,163.2764,163.9794,12600.0
2015-05-26 09:40:00,177.17,177.94,177.08,177.79,8300.0,163.8776,164.5898,163.7944,164.4511,8300.0
2015-05-26 09:45:00,177.73,178.27,177.49,178.17,12300.0,164.3956,164.8951,164.1736,164.8026,12300.0
2015-05-26 09:50:00,178.07,178.07,177.91,177.99,17200.0,164.7101,164.7101,164.5621,164.6361,17200.0
2015-05-26 09:55:00,177.97,178.13,177.8,177.85,9100.0,164.6176,164.7656,164.4603,164.5066,9100.0
2015-05-26 10:00:00,177.85,178.03,177.72,177.8,15800.0,164.5066,164.6731,164.3863,164.4603,15800.0
2015-05-26 10:05:00,177.8,178.16,177.75,178.09,8000.0,164.4603,164.7933,164.4141,164.7286,8000.0
2015-05-26 10:10:00,178.06,178.32,178.0,178.32,8300.0,164.7008,164.9413,164.6453,164.9413,8300.0
2015-05-26 10:15:00,178.33,178.47,178.0,178.11,2800.0,164.9506,165.0801,164.6453,164.7471,2800.0
2015-05-26 10:20:00,178.0,178.23,177.99,178.23,3800.0,164.6453,164.8581,164.6361,164.8581,3800.0
2015-05-26 10:25:00,178.2,178.42,178.19,178.26,5700.0,164.8303,165.0338,164.8211,164.8858,5700.0
2015-05-26 10:30:00,178.21,178.29,177.86,177.95,5600.0,164.8396,164.9136,164.5158,164.5991,5600.0
2015-05-26 10:35:00,177.9,177.97,177.82,177.82,5200.0,164.5528,164.6176,164.4788,164.4788,5200.0
2015-05-26 10:40:00,177.91,178.04,177.9,177.97,2600.0,164.5621,164.6823,164.5528,164.6176,2600.0
2015-05-26 10:45:00,177.98,178.08,177.91,177.96,3000.0,164.6268,164.7193,164.5621,164.6083,3000.0
2015-05-26 10:50:00,177.97,178.12,177.9,178.03,3200.0,164.6176,164.7563,164.5528,164.6731,3200.0
2015-05-26 10:55:00,177.97,178.11,177.93,178.06,4300.0,164.6176,164.7471,164.5806,164.7008,4300.0
2015-05-26 11:00:00,178.12,178.13,177.75,177.76,4500.0,164.7563,164.7656,164.4141,164.4233,4500.0
2015-05-26 11:05:00,177.85,177.92,177.66,177.66,1800.0,164.5066,164.5713,164.3308,164.3308,1800.0
2015-05-26 11:10:00,177.66,177.74,177.52,177.64,3000.0,164.3308,164.4048,164.2013,164.3123,3000.0
2015-05-26 11:15:00,177.64,177.68,177.61,177.63,1600.0,164.3123,164.3493,164.2846,164.3031,1600.0
2015-05-26 11:20:00,177.65,177.87,177.57,177.72,4700.0,164.3216,164.5251,164.2476,164.3863,4700.0
2015-05-26 11:25:00,177.65,177.95,177.65,177.93,4000.0,164.3216,164.5991,164.3216,164.5806,4000.0
2015-05-26 11:30:00,177.87,178.03,177.84,178.03,2800.0,164.5251,164.6731,164.4973,164.6731,2800.0
2015-05-26 11:35:00,178.05,178.38,177.99,178.38,2000.0,164.6916,164.9968,164.6361,164.9968,2000.0
2015-05-26 11:40:00,178.47,178.49,178.16,178.29,1700.0,165.0801,165.0986,164.7933,164.9136,1700.0
2015-05-26 11:45:00,178.29,178.35,178.26,178.33,2300.0,164.9136,164.9691,164.8858,164.9506,2300.0
2015-05-26 11:50:00,178.27,178.33,178.22,178.22,2400.0,164.8951,164.9506,164.8488,164.8488,2400.0
2015-05-26 11:55:00,178.22,178.34,178.14,178.21,2400.0,164.8488,164.9598,164.7748,164.8396,2400.0
2015-05-26 12:00:00,178.21,178.23,178.16,178.16,1000.0,164.8396,164.8581,164.7933,164.7933,1000.0
2015-05-26 12:05:00,178.15,178.15,178.04,178.07,900.0,164.7841,164.7841,164.6823,164.7101,900.0
2015-05-26 12:10:00,178.1,178.1,177.95,178.0,2300.0,164.7378,164.7378,164.5991,164.6453,2300.0
2015-05-26 12:15:00,178.0,178.09,178.0,178.02,2200.0,164.6453,164.7286,164.6453,164.6638,2200.0
2015-05-26 12:20:00,178.0,178.0,177.93,178.0,700.0,164.6453,164.6453,164.5806,164.6453,700.0
2015-05-26 12:25:00,178.0,178.01,177.97,178.0,1000.0,164.6453,164.6546,164.6176,164.6453,1000.0
2015-05-26 12:30:00,178.04,178.17,178.04,178.17,4000.0,164.6823,164.8026,164.6823,164.8026,4000.0
2015-05-26 12:35:00,178.26,178.26,178.1,178.19,1400.0,164.8858,164.8858,164.7378,164.8211,1400.0
2015-05-26 12:40:00,178.14,178.14,178.07,178.08,1200.0,164.7748,164.7748,164.7101,164.7193,1200.0
2015-05-26 12:45:00,178.04,178.04,177.98,178.0,1100.0,164.6823,164.6823,164.6268,164.6453,1100.0
2015-05-26 12:50:00,177.99,178.05,177.98,178.01,3600.0,164.6361,164.6916,164.6268,164.6546,3600.0
2015-05-26 12:55:00,178.03,178.03,177.99,178.0,800.0,164.6731,164.6731,164.6361,164.6453,800.0
2015-05-26 13:00:00,178.0,178.07,177.97,178.0,2600.0,164.6453,164.7101,164.6176,164.6453,2600.0
2015-05-26 13:05:00,178.0,178.06,177.94,178.05,14000.0,164.6453,164.7008,164.5898,164.6916,14000.0
2015-05-26 13:10:00,178.05,178.08,177.97,178.07,3300.0,164.6916,164.7193,164.6176,164.7101,3300.0
2015-05-26 13:15:00,178.04,178.07,177.95,177.98,21700.0,164.6823,164.7101,164.5991,164.6268,21700.0
2015-05-26 13:20:00,177.97,178.03,177.9,178.02,5500.0,164.6176,164.6731,164.5528,164.6638,5500.0
2015-05-26 13:25:00,178.01,178.1,177.94,177.99,6000.0,164.6546,164.7378,164.5898,164.6361,6000.0
2015-05-26 13:30:00,177.99,178.02,177.99,177.99,6300.0,164.6361,164.6638,164.6361,164.6361,6300.0
2015-05-26 13:35:00,177.93,178.06,177.88,177.88,9100.0,164.5806,164.7008,164.5343,164.5343,9100.0
2015-05-26 13:40:00,177.85,177.85,177.61,177.67,3700.0,164.5066,164.5066,164.2846,164.3401,3700.0
2015-05-26 13:45:00,177.65,177.76,177.65,177.75,4100.0,164.3216,164.4233,164.3216,164.4141,4100.0
2015-05-26 13:50:00,177.71,177.82,177.7,177.78,6400.0,164.3771,164.4788,164.3678,164.4418,6400.0
2015-05-26 13:55:00,177.61,177.66,177.54,177.61,4500.0,164.2846,164.3308,164.2198,164.2846,4500.0
2015-05-26 14:00:00,177.64,177.84,177.64,177.72,14100.0,164.3123,164.4973,164.3123,164.3863,14100.0
2015-05-26 14:05:00,177.57,177.66,177.57,177.66,2100.0,164.2476,164.3308,164.2476,164.3308,2100.0
2015-05-26 14:10:00,177.6,177.65,177.52,177.53,2100.0,164.2753,164.3216,164.2013,164.2106,2100.0
2015-05-26 14:15:00,177.37,177.51,177.37,177.44,4200.0,164.0626,164.1921,164.0626,164.1273,4200.0
2015-05-26 14:20:00,177.44,177.55,177.24,177.41,8800.0,164.1273,164.2291,163.9424,164.0996,8800.0
2015-05-26 14:25:00,177.43,177.62,177.43,177.62,4400.0,164.1181,164.2938,164.1181,164.2938,4400.0
2015-05-26 14:30:00,177.6,177.6,177.47,177.55,4300.0,164.2753,164.2753,164.1551,164.2291,4300.0
2015-05-26 14:35:00,177.53,177.66,177.5,177.65,3100.0,164.2106,164.3308,164.1828,164.3216,3100.0
2015-05-26 14:40:00,177.61,177.81,177.61,177.71,2600.0,164.2846,164.4696,164.2846,164.3771,2600.0
2015-05-26 14:45:00,177.75,177.8,177.45,177.46,6000.0,164.4141,164.4603,164.1366,164.1458,6000.0
2015-05-26 14:50:00,177.49,177.49,177.31,177.37,53500.0,164.1736,164.1736,164.0071,164.0626,53500.0
2015-05-26 14:55:00,177.33,177.59,177.26,177.49,19500.0,164.0256,164.2661,163.9609,164.1736,19500.0
2015-05-26 15:00:00,177.49,177.5,177.38,177.45,4100.0,164.1736,164.1828,164.0719,164.1366,4100.0
2015-05-26 15:05:00,177.42,177.48,177.38,177.42,2900.0,164.1088,164.1643,164.0719,164.1088,2900.0
2015-05-26 15:10:00,177.4,177.52,177.39,177.43,5300.0,164.0903,164.2013,164.0811,164.1181,5300.0
2015-05-26 15:15:00,177.46,177.65,177.44,177.44,6100.0,164.1458,164.3216,164.1273,164.1273,6100.0
2015-05-26 15:20:00,177.47,177.57,177.39,177.47,6400.0,164.1551,164.2476,164.0811,164.1551,6400.0
2015-05-26 15:25:00,177.48,177.56,177.39,177.53,8800.0,164.1643,164.2383,164.0811,164.2106,8800.0
2015-05-26 15:30:00,177.49,177.58,177.41,177.58,7600.0,164.1736,164.2568,164.0996,164.2568,7600.0
2015-05-26 15:35:00,177.55,177.59,177.41,177.56,8100.0,164.2291,164.2661,164.0996,164.2383,8100.0
2015-05-26 15:40:00,177.55,177.59,177.42,177.48,17300.0,164.2291,164.2661,164.1088,164.1643,17300.0
2015-05-26 15:45:00,177.45,177.74,177.22,177.68,30700.0,164.1366,164.4048,163.9239,164.3493,30700.0
2015-05-26 15:50:00,177.68,177.79,177.52,177.76,24200.0,164.3493,164.4511,164.2013,164.4233,24200.0
2015-05-26 15:55:00,177.75,178.01,177.74,177.86,82400.0,164.4141,164.6546,164.4048,164.5158,82400.0
2015-05-27 09:30:00,178.74,179.1,178.06,179.04,14800.0,165.3298,165.6628,164.7008,165.6073,14800.0
2015-05-27 09:35:00,179.43,180.17,179.43,180.0,33000.0,165.968,166.6525,165.968,166.4953,33000.0
2015-05-27 09:40:00,180.02,180.15,179.6,179.95,7900.0,166.5138,166.634,166.1253,166.449,7900.0
2015-05-27 09:45:00,179.94,180.04,179.64,180.04,10200.0,166.4398,166.5323,166.1623,166.5323,10200.0
2015-05-27 09:50:00,179.91,180.17,179.3,179.4,20900.0,166.412,166.6525,165.8478,165.9403,20900.0
2015-05-27 09:55:00,179.39,179.41,178.67,178.82,23200.0,165.931,165.9495,165.2651,165.4038,23200.0
2015-05-27 10:00:00,178.94,178.94,178.47,178.48,9500.0,165.5148,165.5148,165.0801,165.0893,9500.0
2015-05-27 10:05:00,178.49,178.62,178.03,178.22,13900.0,165.0986,165.2188,164.6731,164.8488,13900.0
2015-05-27 10:10:00,178.27,178.45,178.14,178.39,7100.0,164.8951,165.0616,164.7748,165.0061,7100.0
2015-05-27 10:15:00,178.39,178.39,178.02,178.11,14600.0,165.0061,165.0061,164.6638,164.7471,14600.0
2015-05-27 10:20:00,177.99,178.09,177.82,178.0,9100.0,164.6361,164.7286,164.4788,164.6453,9100.0
2015-05-27 10:25:00,177.97,178.22,177.96,178.13,15100.0,164.6176,164.8488,164.6083,164.7656,15100.0
2015-05-27 10:30:00,178.2,178.4,178.13,178.33,3400.0,164.8303,165.0153,164.7656,164.9506,3400.0
2015-05-27 10:35:00,178.4,178.71,178.31,178.56,4200.0,165.0153,165.3021,164.9321,165.1633,4200.0
2015-05-27 10:40:00,178.56,178.63,178.48,178.54,4600.0,165.1633,165.2281,165.0893,165.1448,4600.0
2015-05-27 10:45:00,178.59,178.75,178.56,178.75,5200.0,165.1911,165.3391,165.1633,165.3391,5200.0
2015-05-27 10:50:00,178.64,178.85,178.49,178.57,16100.0,165.2373,165.4316,165.0986,165.1726,16100.0
2015-05-27 10:55:00,178.61,178.77,178.53,178.77,9600.0,165.2096,165.3576,165.1356,165.3576,9600.0
2015-05-27 11:00:00,178.74,178.83,178.62,178.83,5100.0,165.3298,165.4131,165.2188,165.4131,5100.0
2015-05-27 11:05:00,178.78,178.98,178.64,178.98,4700.0,165.3668,165.5518,165.2373,165.5518,4700.0
2015-05-27 11:10:00,179.0,179.4,179.0,179.36,2600.0,165.5703,165.9403,165.5703,165.9033,2600.0
2015-05-27 11:15:00,179.38,179.61,179.34,179.44,6800.0,165.9218,166.1345,165.8848,165.9773,6800.0
2015-05-27 11:20:00,179.39,179.39,179.12,179.23,4700.0,165.931,165.931,165.6813,165.7831,4700.0
2015-05-27 11:25:00,179.21,179.24,179.1,179.19,4100.0,165.7646,165.7923,165.6628,165.7461,4100.0
2015-05-27 11:30:00,179.15,179.4,179.14,179.31,2600.0,165.7091,165.9403,165.6998,165.857,2600.0
2015-05-27 11:35:00,179.33,179.33,179.25,179.32,700.0,165.8755,165.8755,165.8016,165.8663,700.0
2015-05-27 11:40:00,179.29,179.86,179.27,179.73,29900.0,165.8386,166.3658,165.8201,166.2455,29900.0
2015-05-27 11:45:00,179.75,179.86,179.59,179.59,17500.0,166.264,166.3658,166.116,166.116,17500.0
2015-05-27 11:50:00,179.59,179.71,179.55,179.61,1900.0,166.116,166.227,166.079,166.1345,1900.0
2015-05-27 11:55:00,179.57,179.58,179.47,179.55,2200.0,166.0975,166.1068,166.005,166.079,2200.0
2015-05-27 12:00:00,179.53,179.61,179.5,179.61,2500.0,166.0605,166.1345,166.0328,166.1345,2500.0
2015-05-27 12:05:00,179.63,179.68,179.57,179.61,3100.0,166.153,166.1993,166.0975,166.1345,3100.0
2015-05-27 12:10:00,179.58,179.58,179.43,179.45,2700.0,166.1068,166.1068,165.968,165.9865,2700.0
2015-05-27 12:15:00,179.42,179.42,179.3,179.3,800.0,165.9588,165.9588,165.8478,165.8478,800.0
2015-05-27 12:20:00,179.29,179.33,179.18,179.29,3300.0,165.8386,165.8755,165.7368,165.8386,3300.0
2015-05-27 12:25:00,179.23,179.27,179.15,179.18,7400.0,165.7831,165.8201,165.7091,165.7368,7400.0
2015-05-27 12:30:00,179.2,179.25,179.2,179.22,1800.0,165.7553,165.8016,165.7553,165.7738,1800.0
2015-05-27 12:35:00,179.15,179.29,179.09,179.14,6500.0,165.7091,165.8386,165.6536,165.6998,6500.0
2015-05-27 12:40:00,179.12,179.12,178.95,178.95,1800.0,165.6813,165.6813,165.5241,165.5241,1800.0
2015-05-27 12:45:00,178.9,178.92,178.81,178.85,3300.0,165.4778,165.4963,165.3946,165.4316,3300.0
2015-05-27 12:50:00,178.82,178.83,178.76,178.76,2000.0,165.4038,165.4131,165.3483,165.3483,2000.0
2015-05-27 12:55:00,178.77,178.98,178.76,178.93,3600.0,165.3576,165.5518,165.3483,165.5056,3600.0
2015-05-27 13:00:00,178.9,178.97,178.88,178.97,1400.0,165.4778,165.5426,165.4593,165.5426,1400.0
2015-05-27 13:05:00,179.0,179.0,178.87,178.96,2200.0,165.5703,165.5703,165.4501,165.5333,2200.0
2015-05-27 13:10:00,178.92,179.0,178.83,179.0,1400.0,165.4963,165.5703,165.4131,165.5703,1400.0
2015-05-27 13:15:00,178.96,178.96,178.81,178.81,2300.0,165.5333,165.5333,165.3946,165.3946,2300.0
2015-05-27 13:20:00,178.83,178.93,178.78,178.85,2500.0,165.4131,165.5056,165.3668,165.4316,2500.0
2015-05-27 13:25:00,178.81,178.82,178.79,178.79,800.0,165.3946,165.4038,165.3761,165.3761,800.0
2015-05-27 13:30:00,178.77,178.94,178.76,178.94,2100.0,165.3576,165.5148,165.3483,165.5148,2100.0
2015-05-27 13:35:00,178.94,178.97,178.75,178.75,3700.0,165.5148,165.5426,165.3391,165.3391,3700.0
2015-05-27 13:40:00,178.81,178.85,178.75,178.75,2000.0,165.3946,165.4316,165.3391,165.3391,2000.0
2015-05-27 13:45:00,178.74,178.74,178.55,178.55,1600.0,165.3298,165.3298,165.1541,165.1541,1600.0
2015-05-27 13:50:00,178.54,178.73,178.53,178.73,2300.0,165.1448,165.3206,165.1356,165.3206,2300.0
2015-05-27 13:55:00,178.68,178.73,178.6,178.69,1300.0,165.2743,165.3206,165.2003,165.2836,1300.0
2015-05-27 14:00:00,178.73,178.73,178.6,178.6,1400.0,165.3206,165.3206,165.2003,165.2003,1400.0
2015-05-27 14:05:00,178.61,178.74,178.6,178.66,2000.0,165.2096,165.3298,165.2003,165.2558,2000.0
2015-05-27 14:10:00,178.72,178.82,178.66,178.82,4500.0,165.3113,165.4038,165.2558,165.4038,4500.0
2015-05-27 14:15:00,178.77,178.94,178.77,178.94,2900.0,165.3576,165.5148,165.3576,165.5148,2900.0
2015-05-27 14:20:00,178.9,178.94,178.84,178.84,2100.0,165.4778,165.5148,165.4223,165.4223,2100.0
2015-05-27 14:25:00,178.79,178.79,178.61,178.62,3300.0,165.3761,165.3761,165.2096,165.2188,3300.0
2015-05-27 14:30:00,178.67,178.77,178.62,178.75,5200.0,165.2651,165.3576,165.2188,165.3391,5200.0
2015-05-27 14:35:00,178.8,178.84,178.77,178.79,2900.0,165.3853,165.4223,165.3576,165.3761,2900.0
2015-05-27 14:40:00,178.78,178.78,178.58,178.58,2000.0,165.3668,165.3668,165.1818,165.1818,2000.0
2015-05-27 14:45:00,178.58,178.58,178.51,178.51,3700.0,165.1818,165.1818,165.1171,165.1171,3700.0
2015-05-27 14:50:00,178.51,178.56,178.43,178.5,9700.0,165.1171,165.1633,165.0431,165.1078,9700.0
2015-05-27 14:55:00,178.53,178.53,178.42,178.48,8600.0,165.1356,165.1356,165.0338,165.0893,8600.0
2015-05-27 15:00:00,178.52,178.65,178.52,178.58,5100.0,165.1263,165.2466,165.1263,165.1818,5100.0
2015-05-27 15:05:00,178.61,178.62,178.49,178.56,5500.0,165.2096,165.2188,165.0986,165.1633,5500.0
2015-05-27 15:10:00,178.56,178.6,178.49,178.59,1600.0,165.1633,165.2003,165.0986,165.1911,1600.0
2015-05-27 15:15:00,178.55,178.71,178.52,178.71,6400.0,165.1541,165.3021,165.1263,165.3021,6400.0
2015-05-27 15:20:00,178.66,178.68,178.57,178.57,3700.0,165.2558,165.2743,165.1726,165.1726,3700.0
2015-05-27 15:25:00,178.57,178.63,178.54,178.54,2300.0,165.1726,165.2281,165.1448,165.1448,2300.0
2015-05-27 15:30:00,178.61,178.62,178.42,178.42,13200.0,165.2096,165.2188,165.0338,165.0338,13200.0
2015-05-27 15:35:00,178.4,178.41,178.29,178.33,18800.0,165.0153,165.0246,164.9136,164.9506,18800.0
2015-05-27 15:40:00,178.34,178.51,178.34,178.44,17500.0,164.9598,165.1171,164.9598,165.0523,17500.0
2015-05-27 15:45:00,178.48,178.49,178.26,178.36,23500.0,165.0893,165.0986,164.8858,164.9783,23500.0
2015-05-27 15:50:00,178.36,178.59,178.35,178.41,29700.0,164.9783,165.1911,164.9691,165.0246,29700.0
2015-05-27 15:55:00,178.42,178.68,178.42,178.44,73600.0,165.0338,165.2743,165.0338,165.0523,73600.0
2015-05-28 09:30:00,178.08,179.2,177.64,178.99,15200.0,164.7193,165.7553,164.3123,165.5611,15200.0
2015-05-28 09:35:00,178.71,179.75,178.7,179.53,16700.0,165.3021,166.264,165.2928,166.0605,16700.0
2015-05-28 09:40:00,179.53,179.59,178.93,179.29,47900.0,166.0605,166.116,165.5056,165.8386,47900.0
2015-05-28 09:45:00,179.04,179.3,178.48,178.55,4700.0,165.6073,165.8478,165.0893,165.1541,4700.0
2015-05-28 09:50:00,178.6,178.7,178.18,178.42,5800.0,165.2003,165.2928,164.8118,165.0338,5800.0
2015-05-28 09:55:00,178.42,178.42,177.62,177.64,5800.0,165.0338,165.0338,164.2938,164.3123,5800.0
2015-05-28 10:00:00,177.68,177.97,177.35,177.82,7200.0,164.3493,164.6176,164.0441,164.4788,7200.0
2015-05-28 10:05:00,177.92,177.99,177.74,177.93,4900.0,164.5713,164.6361,164.4048,164.5806,4900.0
2015-05-28 10:10:00,178.05,178.25,177.83,178.14,8500.0,164.6916,164.8766,164.4881,164.7748,8500.0
2015-05-28 10:15:00,178.11,178.2,177.81,177.9,13000.0,164.7471,164.8303,164.4696,164.5528,13000.0
2015-05-28 10:20:00,177.9,178.03,177.51,177.51,10900.0,164.5528,164.6731,164.1921,164.1921,10900.0
2015-05-28 10:25:00,177.5,177.84,177.5,177.79,7000.0,164.1828,164.4973,164.1828,164.4511,7000.0
2015-05-28 10:30:00,177.62,177.62,177.42,177.51,3200.0,164.2938,164.2938,164.1088,164.1921,3200.0
2015-05-28 10:35:00,177.41,177.75,177.27,177.74,19700.0,164.0996,164.4141,163.9701,164.4048,19700.0
2015-05-28 10:40:00,177.81,177.85,177.64,177.85,5100.0,164.4696,164.5066,164.3123,164.5066,5100.0
2015-05-28 10:45:00,177.88,178.05,177.88,178.05,2500.0,164.5343,164.6916,164.5343,164.6916,2500.0
2015-05-28 10:50:00,178.05,178.18,178.02,178.1,7700.0,164.6916,164.8118,164.6638,164.7378,7700.0
2015-05-28 10:55:00,178.13,178.24,178.06,178.06,2700.0,164.7656,164.8673,164.7008,164.7008,2700.0
2015-05-28 11:00:00,177.94,177.99,177.51,177.51,4700.0,164.5898,164.6361,164.1921,164.1921,4700.0
2015-05-28 11:05:00,177.59,177.8,177.55,177.61,3600.0,164.2661,164.4603,164.2291,164.2846,3600.0
2015-05-28 11:10:00,177.59,177.82,177.47,177.73,4100.0,164.2661,164.4788,164.1551,164.3956,4100.0
2015-05-28 11:15:00,177.81,177.95,177.72,177.72,13300.0,164.4696,164.5991,164.3863,164.3863,13300.0
2015-05-28 11:20:00,177.76,177.9,177.76,177.87,5400.0,164.4233,164.5528,164.4233,164.5251,5400.0
2015-05-28 11:25:00,177.81,178.02,177.76,177.94,5300.0,164.4696,164.6638,164.4233,164.5898,5300.0
2015-05-28 11:30:00,178.01,178.09,177.94,177.94,5500.0,164.6546,164.7286,164.5898,164.5898,5500.0
2015-05-28 11:35:00,177.95,177.95,177.69,177.91,8000.0,164.5991,164.5991,164.3586,164.5621,8000.0
2015-05-28 11:40:00,177.91,177.91,177.8,177.84,3700.0,164.5621,164.5621,164.4603,164.4973,3700.0
2015-05-28 11:45:00,177.84,177.88,177.63,177.63,4800.0,164.4973,164.5343,164.3031,164.3031,4800.0
2015-05-28 11:50:00,177.75,177.75,177.54,177.67,4200.0,164.4141,164.4141,164.2198,164.3401,4200.0
2015-05-28 11:55:00,177.67,177.69,177.54,177.58,17400.0,164.3401,164.3586,164.2198,164.2568,17400.0
2015-05-28 12:00:00,177.6,177.6,177.45,177.55,7200.0,164.2753,164.2753,164.1366,164.2291,7200.0
2015-05-28 12:05:00,177.58,177.71,177.57,177.71,31200.0,164.2568,164.3771,164.2476,164.3771,31200.0
2015-05-28 12:10:00,177.75,177.95,177.75,177.87,7000.0,164.4141,164.5991,164.4141,164.5251,7000.0
2015-05-28 12:15:00,177.88,177.9,177.55,177.55,12800.0,164.5343,164.5528,164.2291,164.2291,12800.0
2015-05-28 12:20:00,177.59,177.66,177.51,177.52,14700.0,164.2661,164.3308,164.1921,164.2013,14700.0
2015-05-28 12:25:00,177.56,177.65,177.56,177.59,7200.0,164.2383,164.3216,164.2383,164.2661,7200.0
2015-05-28 12:30:00,177.66,177.69,177.48,177.51,6600.0,164.3308,164.3586,164.1643,164.1921,6600.0
2015-05-28 12:35:00,177.45,177.55,177.38,177.55,1800.0,164.1366,164.2291,164.0719,164.2291,1800.0
2015-05-28 12:40:00,177.56,177.86,177.55,177.82,6100.0,164.2383,164.5158,164.2291,164.4788,6100.0
2015-05-28 12:45:00,177.83,177.85,177.8,177.85,7200.0,164.4881,164.5066,164.4603,164.5066,7200.0
2015-05-28 12:50:00,177.86,177.87,177.82,177.82,6300.0,164.5158,164.5251,164.4788,164.4788,6300.0
2015-05-28 12:55:00,177.85,177.94,177.83,177.94,9400.0,164.5066,164.5898,164.4881,164.5898,9400.0
2015-05-28 13:00:00,177.92,177.92,177.85,177.87,6900.0,164.5713,164.5713,164.5066,164.5251,6900.0
2015-05-28 13:05:00,177.88,177.94,177.75,177.75,5100.0,164.5343,164.5898,164.4141,164.4141,5100.0
2015-05-28 13:10:00,177.75,177.83,177.62,177.79,4900.0,164.4141,164.4881,164.2938,164.4511,4900.0
2015-05-28 13:15:00,177.79,177.8,177.64,177.7,8400.0,164.4511,164.4603,164.3123,164.3678,8400.0
2015-05-28 13:20:00,177.69,177.7,177.5,177.55,8600.0,164.3586,164.3678,164.1828,164.2291,8600.0
2015-05-28 13:25:00,177.55,177.64,177.55,177.62,2600.0,164.2291,164.3123,164.2291,164.2938,2600.0
2015-05-28 13:30:00,177.64,177.78,177.64,177.7,8000.0,164.3123,164.4418,164.3123,164.3678,8000.0
2015-05-28 13:35:00,177.72,177.83,177.56,177.81,10100.0,164.3863,164.4881,164.2383,164.4696,10100.0
2015-05-28 13:40:00,177.8,177.87,177.77,177.81,6400.0,164.4603,164.5251,164.4326,164.4696,6400.0
2015-05-28 13:45:00,177.83,177.84,177.79,177.79,7600.0,164.4881,164.4973,164.4511,164.4511,7600.0
2015-05-28 13:50:00,177.79,177.89,177.79,177.89,4500.0,164.4511,164.5436,164.4511,164.5436,4500.0
2015-05-28 13:55:00,177.89,177.93,177.84,177.84,10400.0,164.5436,164.5806,164.4973,164.4973,10400.0
2015-05-28 14:00:00,177.85,177.9,177.83,177.89,5100.0,164.5066,164.5528,164.4881,164.5436,5100.0
2015-05-28 14:05:00,177.89,178.03,177.83,177.99,5600.0,164.5436,164.6731,164.4881,164.6361,5600.0
2015-05-28 14:10:00,177.95,177.95,177.92,177.94,6200.0,164.5991,164.5991,164.5713,164.5898,6200.0
2015-05-28 14:15:00,177.88,178.03,177.88,178.02,6000.0,164.5343,164.6731,164.5343,164.6638,6000.0
2015-05-28 14:20:00,178.03,178.12,178.01,178.12,7000.0,164.6731,164.7563,164.6546,164.7563,7000.0
2015-05-28 14:25:00,178.16,178.21,178.11,178.11,9500.0,164.7933,164.8396,164.7471,164.7471,9500.0
2015-05-28 14:30:00,178.11,178.12,177.86,177.88,8600.0,164.7471,164.7563,164.5158,164.5343,8600.0
2015-05-28 14:35:00,177.88,178.05,177.87,178.05,8700.0,164.5343,164.6916,164.5251,164.6916,8700.0
2015-05-28 14:40:00,177.99,178.14,177.99,178.09,5700.0,164.6361,164.7748,164.6361,164.7286,5700.0
2015-05-28 14:45:00,178.09,178.11,178.05,178.05,9200.0,164.7286,164.7471,164.6916,164.6916,9200.0
2015-05-28 14:50:00,178.11,178.18,178.07,178.11,6100.0,164.7471,164.8118,164.7101,164.7471,6100.0
2015-05-28 14:55:00,178.11,178.29,178.11,178.23,7600.0,164.7471,164.9136,164.7471,164.8581,7600.0
2015-05-28 15:00:00,178.23,178.31,178.22,178.23,9500.0,164.8581,164.9321,164.8488,164.8581,9500.0
2015-05-28 15:05:00,178.23,178.3,178.23,178.29,7700.0,164.8581,164.9228,164.8581,164.9136,7700.0
2015-05-28 15:10:00,178.28,178.29,178.18,178.21,12200.0,164.9043,164.9136,164.8118,164.8396,12200.0
2015-05-28 15:15:00,178.23,178.31,178.23,178.29,14300.0,164.8581,164.9321,164.8581,164.9136,14300.0
2015-05-28 15:20:00,178.29,178.32,178.21,178.24,14100.0,164.9136,164.9413,164.8396,164.8673,14100.0
2015-05-28 15:25:00,178.22,178.3,178.04,178.11,13300.0,164.8488,164.9228,164.6823,164.7471,13300.0
2015-05-28 15:30:00,178.11,178.12,178.01,178.01,16200.0,164.7471,164.7563,164.6546,164.6546,16200.0
2015-05-28 15:35:00,177.99,178.19,177.99,178.18,12600.0,164.6361,164.8211,164.6361,164.8118,12600.0
2015-05-28 15:40:00,178.17,178.39,178.16,178.31,17600.0,164.8026,165.0061,164.7933,164.9321,17600.0
2015-05-28 15:45:00,178.34,178.68,178.32,178.48,29500.0,164.9598,165.2743,164.9413,165.0893,29500.0
2015-05-28 15:50:00,178.51,178.56,178.43,178.5,22700.0,165.1171,165.1633,165.0431,165.1078,22700.0
2015-05-28 15:55:00,178.5,178.58,178.4,178.44,74800.0,165.1078,165.1818,165.0153,165.0523,74800.0
2015-05-29 09:30:00,178.62,178.87,178.16,178.18,16300.0,165.2188,165.4501,164.7933,164.8118,16300.0
2015-05-29 09:35:00,178.18,178.27,177.37,177.94,21700.0,164.8118,164.8951,164.0626,164.5898,21700.0
2015-05-29 09:40:00,178.0,179.06,178.0,178.82,19700.0,164.6453,165.6258,164.6453,165.4038,19700.0
2015-05-29 09:45:00,178.76,178.76,178.24,178.38,6500.0,165.3483,165.3483,164.8673,164.9968,6500.0
2015-05-29 09:50:00,178.33,178.94,178.05,178.05,20400.0,164.9506,165.5148,164.6916,164.6916,20400.0
2015-05-29 09:55:00,178.11,178.47,178.1,178.21,3500.0,164.7471,165.0801,164.7378,164.8396,3500.0
2015-05-29 10:00:00,178.16,178.35,178.06,178.09,5300.0,164.7933,164.9691,164.7008,164.7286,5300.0
2015-05-29 10:05:00,178.09,178.09,177.59,177.64,8200.0,164.7286,164.7286,164.2661,164.3123,8200.0
2015-05-29 10:10:00,177.6,177.66,177.29,177.46,7300.0,164.2753,164.3308,163.9886,164.1458,7300.0
2015-05-29 10:15:00,177.46,177.52,177.37,177.47,5800.0,164.1458,164.2013,164.0626,164.1551,5800.0
2015-05-29 10:20:00,177.52,177.65,177.47,177.5,10900.0,164.2013,164.3216,164.1551,164.1828,10900.0
2015-05-29 10:25:00,177.56,177.58,177.22,177.28,30300.0,164.2383,164.2568,163.9239,163.9794,30300.0
2015-05-29 10:30:00,177.15,177.53,177.15,177.5,6500.0,163.8591,164.2106,163.8591,164.1828,6500.0
2015-05-29 10:35:00,177.49,177.49,177.34,177.43,7900.0,164.1736,164.1736,164.0349,164.1181,7900.0
2015-05-29 10:40:00,177.42,177.47,177.02,177.02,8800.0,164.1088,164.1551,163.7389,163.7389,8800.0
2015-05-29 10:45:00,177.02,177.09,176.91,176.91,6300.0,163.7389,163.8036,163.6371,163.6371,6300.0
2015-05-29 10:50:00,176.76,176.85,176.53,176.58,8000.0,163.4984,163.5816,163.2856,163.3319,8000.0
2015-05-29 10:55:00,176.58,176.81,176.56,176.75,5000.0,163.3319,163.5446,163.3134,163.4891,5000.0
2015-05-29 11:00:00,176.77,176.88,176.6,176.88,11900.0,163.5076,163.6094,163.3504,163.6094,11900.0
2015-05-29 11:05:00,176.83,177.03,176.83,176.88,11300.0,163.5631,163.7481,163.5631,163.6094,11300.0
2015-05-29 11:10:00,176.89,176.97,176.83,176.83,3800.0,163.6186,163.6926,163.5631,163.5631,3800.0
2015-05-29 11:15:00,176.86,177.01,176.82,177.01,13400.0,163.5909,163.7296,163.5539,163.7296,13400.0
2015-05-29 11:20:00,176.89,177.0,176.84,176.95,4900.0,163.6186,163.7204,163.5724,163.6741,4900.0
2015-05-29 11:25:00,176.98,176.98,176.73,176.74,3800.0,163.7019,163.7019,163.4706,163.4799,3800.0
2015-05-29 11:30:00,176.71,176.76,176.57,176.65,4400.0,163.4521,163.4984,163.3226,163.3966,4400.0
2015-05-29 11:35:00,176.69,176.73,176.4,176.59,10000.0,163.4336,163.4706,163.1654,163.3411,10000.0
2015-05-29 11:40:00,176.47,177.0,176.47,177.0,13000.0,163.2301,163.7204,163.2301,163.7204,13000.0
2015-05-29 11:45:00,177.03,177.18,177.02,177.11,3400.0,163.7481,163.8869,163.7389,163.8221,3400.0
2015-05-29 11:50:00,177.18,177.3,177.18,177.28,18200.0,163.8869,163.9979,163.8869,163.9794,18200.0
2015-05-29 11:55:00,177.28,177.49,177.28,177.3,12000.0,163.9794,164.1736,163.9794,163.9979,12000.0
2015-05-29 12:00:00,177.28,177.47,177.28,177.46,12000.0,163.9794,164.1551,163.9794,164.1458,12000.0
2015-05-29 12:05:00,177.45,177.5,177.41,177.47,20400.0,164.1366,164.1828,164.0996,164.1551,20400.0
2015-05-29 12:10:00,177.47,177.5,177.19,177.23,8500.0,164.1551,164.1828,163.8961,163.9331,8500.0
2015-05-29 12:15:00,177.26,177.26,177.02,177.02,11900.0,163.9609,163.9609,163.7389,163.7389,11900.0
2015-05-29 12:20:00,177.05,177.08,177.0,177.05,7600.0,163.7666,163.7944,163.7204,163.7666,7600.0
2015-05-29 12:25:00,177.05,177.55,177.04,177.55,15500.0,163.7666,164.2291,163.7574,164.2291,15500.0
2015-05-29 12:30:00,177.63,178.02,177.63,177.9,5000.0,164.3031,164.6638,164.3031,164.5528,5000.0
2015-05-29 12:35:00,177.88,177.88,177.62,177.68,8700.0,164.5343,164.5343,164.2938,164.3493,8700.0
2015-05-29 12:40:00,177.62,177.62,177.49,177.53,4400.0,164.2938,164.2938,164.1736,164.2106,4400.0
2015-05-29 12:45:00,177.52,177.52,177.27,177.3,8900.0,164.2013,164.2013,163.9701,163.9979,8900.0
2015-05-29 12:50:00,177.32,177.5,177.28,177.28,12900.0,164.0164,164.1828,163.9794,163.9794,12900.0
2015-05-29 12:55:00,177.28,177.34,177.04,177.11,5500.0,163.9794,164.0349,163.7574,163.8221,5500.0
2015-05-29 13:00:00,177.05,177.05,176.83,176.98,11200.0,163.7666,163.7666,163.5631,163.7019,11200.0
2015-05-29 13:05:00,177.02,177.24,176.92,177.18,6300.0,163.7389,163.9424,163.6464,163.8869,6300.0
2015-05-29 13:10:00,177.15,187.48,177.15,187.48,145300.0,163.8591,173.4141,163.8591,173.4141,145300.0
2015-05-29 13:15:00,200.0,210.65,192.22,207.21,717000.0,184.9948,194.8457,177.7985,191.6638,717000.0
2015-05-29 13:20:00,208.56,208.73,205.51,205.82,452200.0,192.9125,193.0698,190.0914,190.3781,452200.0
2015-05-29 13:25:00,205.6,208.93,205.01,208.75,503100.0,190.1746,193.2548,189.6289,193.0883,503100.0
2015-05-29 13:30:00,208.54,209.85,207.94,208.13,258100.0,192.894,194.1057,192.339,192.5148,258100.0
2015-05-29 13:35:00,208.09,211.25,208.0,210.38,434900.0,192.4778,195.4007,192.3945,194.596,434900.0
2015-05-29 13:40:00,210.2,211.25,209.11,209.89,245200.0,194.4295,195.4007,193.4213,194.1427,245200.0
2015-05-29 13:45:00,209.82,210.31,208.9,209.09,350300.0,194.078,194.5312,193.227,193.4028,350300.0
2015-05-29 13:50:00,209.01,210.1,208.19,209.77,217900.0,193.3288,194.337,192.5703,194.0318,217900.0
2015-05-29 13:55:00,209.83,219.79,209.7,216.09,705600.0,194.0872,203.3,193.967,199.8776,705600.0
2015-05-29 14:00:00,216.31,216.9,213.66,213.66,286400.0,200.0811,200.6268,197.6299,197.6299,286400.0
2015-05-29 14:05:00,213.66,214.99,213.06,213.1,135000.0,197.6299,198.8601,197.0749,197.1119,135000.0
2015-05-29 14:10:00,213.06,213.29,212.54,212.8,151700.0,197.0749,197.2877,196.5939,196.8344,151700.0
2015-05-29 14:15:00,212.78,213.3,211.01,211.14,171100.0,196.8159,197.2969,195.1787,195.299,171100.0
2015-05-29 14:20:00,211.57,211.99,210.03,210.5,185500.0,195.6967,196.0852,194.2722,194.707,185500.0
2015-05-29 14:25:00,210.39,210.67,210.01,210.08,217400.0,194.6052,194.8642,194.2537,194.3185,217400.0
2015-05-29 14:30:00,210.1,210.75,209.69,210.42,195100.0,194.337,194.9382,193.9578,194.633,195100.0
2015-05-29 14:35:00,210.42,210.76,209.76,210.09,86300.0,194.633,194.9475,194.0225,194.3277,86300.0
2015-05-29 14:40:00,210.07,210.64,209.83,210.31,82100.0,194.3092,194.8365,194.0872,194.5312,82100.0
2015-05-29 14:45:00,210.32,210.34,209.18,210.06,74900.0,194.5405,194.559,193.486,194.3,74900.0
2015-05-29 14:50:00,210.11,210.92,208.66,209.5,121100.0,194.3462,195.0955,193.005,193.782,121100.0
2015-05-29 14:55:00,209.71,209.9,208.69,209.66,89900.0,193.9763,194.152,193.0328,193.93,89900.0
2015-05-29 15:00:00,209.62,213.85,209.62,213.4,173100.0,193.893,197.8056,193.893,197.3894,173100.0
2015-05-29 15:05:00,213.45,213.45,212.26,212.58,78700.0,197.4357,197.4357,196.3349,196.6309,78700.0
2015-05-29 15:10:00,212.58,213.29,212.34,212.88,172200.0,196.6309,197.2877,196.4089,196.9084,172200.0
2015-05-29 15:15:00,212.86,213.0,210.76,211.35,155000.0,196.8899,197.0194,194.9475,195.4932,155000.0
2015-05-29 15:20:00,211.35,212.77,211.17,211.87,94300.0,195.4932,196.8067,195.3267,195.9742,94300.0
2015-05-29 15:25:00,211.91,211.91,210.5,211.5,97800.0,196.0112,196.0112,194.707,195.632,97800.0
2015-05-29 15:30:00,211.52,211.56,210.63,210.77,115400.0,195.6505,195.6875,194.8272,194.9567,115400.0
2015-05-29 15:35:00,210.7,212.1,210.7,212.1,95800.0,194.892,196.1869,194.892,196.1869,95800.0
2015-05-29 15:40:00,212.21,212.71,211.79,211.98,158500.0,196.2887,196.7512,195.9002,196.0759,158500.0
2015-05-29 15:45:00,212.02,213.67,210.66,211.31,227200.0,196.1129,197.6391,194.855,195.4562,227200.0
2015-05-29 15:50:00,211.2,213.23,210.9,213.22,245700.0,195.3545,197.2322,195.077,197.2229,245700.0
2015-05-29 15:55:00,213.13,215.0,212.72,214.32,635300.0,197.1397,198.8694,196.7604,198.2404,635300.0
2015-06-01 09:30:00,213.15,215.5,213.15,214.51,101386.0,197.1582,199.3319,197.1582,198.4161,101386.0
2015-06-01 09:35:00,214.35,215.5,210.33,212.19,388490.0,198.2681,199.3319,194.5497,196.2702,388490.0
2015-06-01 09:40:00,212.2,214.95,212.0,214.06,204814.0,196.2794,198.8231,196.0944,197.9999,204814.0
2015-06-01 09:45:00,214.07,214.14,212.85,213.69,115055.0,198.0091,198.0739,196.8807,197.6576,115055.0
2015-06-01 09:50:00,213.38,213.7,212.51,212.82,110166.0,197.3709,197.6669,196.5662,196.8529,110166.0
2015-06-01 09:55:00,213.04,213.05,212.17,212.74,23613.0,197.0564,197.0657,196.2517,196.7789,23613.0
2015-06-01 10:00:00,212.76,213.0,211.85,212.37,99577.0,196.7974,197.0194,195.9557,196.4367,99577.0
2015-06-01 10:05:00,212.35,213.21,211.99,212.26,102453.0,196.4182,197.2137,196.0852,196.3349,102453.0
2015-06-01 10:10:00,212.23,213.0,212.01,212.52,75400.0,196.3072,197.0194,196.1037,196.5754,75400.0
2015-06-01 10:15:00,212.46,212.93,211.99,212.56,89442.0,196.5199,196.9547,196.0852,196.6124,89442.0
2015-06-01 10:20:00,212.56,212.98,212.3,212.48,26155.0,196.6124,197.0009,196.3719,196.5384,26155.0
2015-06-01 10:25:00,212.49,212.97,212.4,212.83,22890.0,196.5477,196.9917,196.4644,196.8622,22890.0
2015-06-01 10:30:00,212.71,213.69,212.46,213.01,57425.0,196.7512,197.6576,196.5199,197.0287,57425.0
2015-06-01 10:35:00,213.08,214.52,213.06,214.01,57857.0,197.0934,198.4254,197.0749,197.9536,57857.0
2015-06-01 10:40:00,213.95,214.17,213.42,213.42,25769.0,197.8981,198.1016,197.4079,197.4079,25769.0
2015-06-01 10:45:00,213.42,214.25,213.33,213.86,25004.0,197.4079,198.1756,197.3247,197.8149,25004.0
2015-06-01 10:50:00,213.86,214.44,213.05,213.1,65522.0,197.8149,198.3514,197.0657,197.1119,65522.0
2015-06-01 10:55:00,213.13,213.6,213.1,213.25,33985.0,197.1397,197.5744,197.1119,197.2507,33985.0
2015-06-01 11:00:00,213.24,213.8,213.16,213.76,29827.0,197.2414,197.7594,197.1674,197.7224,29827.0
2015-06-01 11:05:00,213.64,214.1,213.43,213.57,27353.0,197.6114,198.0369,197.4172,197.5467,27353.0
2015-06-01 11:10:00,213.51,214.25,213.51,214.2,39005.0,197.4912,198.1756,197.4912,198.1294,39005.0
2015-06-01 11:15:00,214.22,214.95,214.21,214.63,95640.0,198.1479,198.8231,198.1386,198.5271,95640.0
2015-06-01 11:20:00,214.64,214.85,214.5,214.68,60883.0,198.5364,198.7306,198.4069,198.5734,60883.0
2015-06-01 11:25:00,214.6,214.77,214.46,214.57,40460.0,198.4994,198.6566,198.3699,198.4716,40460.0
2015-06-01 11:30:00,214.53,214.65,214.11,214.6,39063.0,198.4346,198.5456,198.0461,198.4994,39063.0
2015-06-01 11:35:00,214.56,214.78,214.29,214.42,28814.0,198.4624,198.6659,198.2126,198.3329,28814.0
2015-06-01 11:40:00,214.43,215.0,214.42,215.0,47399.0,198.3421,198.8694,198.3329,198.8694,47399.0
2015-06-01 11:45:00,214.92,215.01,214.61,214.97,101712.0,198.7954,198.8786,198.5086,198.8416,101712.0
2015-06-01 11:50:00,215.0,216.11,214.8,216.06,51619.0,198.8694,199.8961,198.6844,199.8498,51619.0
2015-06-01 11:55:00,216.09,216.09,215.5,215.55,19106.0,199.8776,199.8776,199.3319,199.3781,19106.0
2015-06-01 12:00:00,215.56,215.66,215.42,215.65,42628.0,199.3873,199.4798,199.2579,199.4706,42628.0
2015-06-01 12:05:00,215.75,216.0,215.5,215.86,21572.0,199.5631,199.7943,199.3319,199.6648,21572.0
2015-06-01 12:10:00,215.89,216.6,215.88,216.41,50205.0,199.6926,200.3493,199.6833,200.1736,50205.0
2015-06-01 12:15:00,216.47,216.99,216.24,216.99,42621.0,200.2291,200.7101,200.0163,200.7101,42621.0
2015-06-01 12:20:00,216.97,217.0,216.82,216.86,17982.0,200.6916,200.7193,200.5528,200.5898,17982.0
2015-06-01 12:25:00,216.84,216.85,215.44,215.69,32385.0,200.5713,200.5806,199.2764,199.5076,32385.0
2015-06-01 12:30:00,215.82,216.17,215.76,215.9,33185.0,199.6278,199.9516,199.5723,199.7018,33185.0
2015-06-01 12:35:00,215.91,216.45,215.9,216.2,82317.0,199.7111,200.2106,199.7018,199.9793,82317.0
2015-06-01 12:40:00,216.29,216.32,216.06,216.18,13481.0,200.0626,200.0903,199.8498,199.9608,13481.0
2015-06-01 12:45:00,216.09,216.22,216.01,216.05,12946.0,199.8776,199.9978,199.8036,199.8406,12946.0
2015-06-01 12:50:00,216.03,216.03,215.26,215.74,19877.0,199.8221,199.8221,199.1099,199.5538,19877.0
2015-06-01 12:55:00,215.84,216.1,215.57,216.1,13081.0,199.6463,199.8868,199.3966,199.8868,13081.0
2015-06-01 13:00:00,216.18,216.25,215.71,215.86,15948.0,199.9608,200.0256,199.5261,199.6648,15948.0
2015-06-01 13:05:00,215.88,216.08,215.81,216.02,28269.0,199.6833,199.8683,199.6186,199.8128,28269.0
2015-06-01 13:10:00,216.07,216.5,216.04,216.23,45186.0,199.8591,200.2568,199.8313,200.0071,45186.0
2015-06-01 13:15:00,216.23,216.24,215.98,216.1,34248.0,200.0071,200.0163,199.7758,199.8868,34248.0
2015-06-01 13:20:00,216.11,216.33,215.83,215.88,16208.0,199.8961,200.0996,199.6371,199.6833,16208.0
2015-06-01 13:25:00,215.98,216.08,215.39,215.55,15423.0,199.7758,199.8683,199.2301,199.3781,15423.0
2015-06-01 13:30:00,215.69,215.97,215.5,215.59,20343.0,199.5076,199.7666,199.3319,199.4151,20343.0
2015-06-01 13:35:00,215.51,215.66,215.32,215.41,21595.0,199.3411,199.4798,199.1654,199.2486,21595.0
2015-06-01 13:40:00,215.41,215.44,215.01,215.1,65850.0,199.2486,199.2764,198.8786,198.9619,65850.0
2015-06-01 13:45:00,215.1,215.25,215.01,215.15,19608.0,198.9619,199.1006,198.8786,199.0081,19608.0
2015-06-01 13:50:00,215.13,215.78,215.12,215.63,32919.0,198.9896,199.5908,198.9804,199.4521,32919.0
2015-06-01 13:55:00,215.64,215.65,215.37,215.47,28450.0,199.4613,199.4706,199.2116,199.3041,28450.0
2015-06-01 14:00:00,215.47,216.11,215.47,216.08,35137.0,199.3041,199.8961,199.3041,199.8683,35137.0
2015-06-01 14:05:00,216.11,216.23,215.91,216.01,24029.0,199.8961,200.0071,199.7111,199.8036,24029.0
2015-06-01 14:10:00,216.01,216.18,215.96,216.15,16225.0,199.8036,199.9608,199.7573,199.9331,16225.0
2015-06-01 14:15:00,216.17,216.23,215.61,215.81,33682.0,199.9516,200.0071,199.4336,199.6186,33682.0
2015-06-01 14:20:00,215.86,216.04,215.8,215.9,22476.0,199.6648,199.8313,199.6093,199.7018,22476.0
2015-06-01 14:25:00,215.87,216.03,215.75,215.99,32882.0,199.6741,199.8221,199.5631,199.7851,32882.0
2015-06-01 14:30:00,216.03,216.22,215.85,215.98,66804.0,199.8221,199.9978,199.6556,199.7758,66804.0
2015-06-01 14:35:00,215.98,215.98,215.31,215.37,22344.0,199.7758,199.7758,199.1561,199.2116,22344.0
2015-06-01 14:40:00,215.33,215.94,215.15,215.89,54850.0,199.1746,199.7388,199.0081,199.6926,54850.0
2015-06-01 14:45:00,215.87,215.98,215.42,215.5,53877.0,199.6741,199.7758,199.2579,199.3319,53877.0
2015-06-01 14:50:00,215.37,215.84,215.22,215.24,59435.0,199.2116,199.6463,199.0729,199.0914,59435.0
2015-06-01 14:55:00,215.31,215.45,215.07,215.44,28768.0,199.1561,199.2856,198.9341,199.2764,28768.0
2015-06-01 15:00:00,215.43,215.54,214.96,214.96,40610.0,199.2671,199.3689,198.8324,198.8324,40610.0
2015-06-01 15:05:00,214.94,214.95,214.01,214.01,42349.0,198.8139,198.8231,197.9536,197.9536,42349.0
2015-06-01 15:10:00,214.03,214.51,214.0,214.44,39870.0,197.9721,198.4161,197.9444,198.3514,39870.0
2015-06-01 15:15:00,214.44,214.49,213.92,214.16,74861.0,198.3514,198.3976,197.8704,198.0924,74861.0
2015-06-01 15:20:00,214.13,214.41,213.78,214.25,73620.0,198.0646,198.3236,197.7409,198.1756,73620.0
2015-06-01 15:25:00,214.25,215.0,214.25,214.99,41603.0,198.1756,198.8694,198.1756,198.8601,41603.0
2015-06-01 15:30:00,214.94,215.0,214.53,214.8,28866.0,198.8139,198.8694,198.4346,198.6844,28866.0
2015-06-01 15:35:00,214.8,214.98,214.67,214.87,47523.0,198.6844,198.8509,198.5641,198.7491,47523.0
2015-06-01 15:40:00,214.89,214.93,214.28,214.29,23032.0,198.7676,198.8046,198.2034,198.2126,23032.0
2015-06-01 15:45:00,214.27,214.48,213.9,214.12,46851.0,198.1941,198.3884,197.8519,198.0554,46851.0
2015-06-01 15:50:00,214.15,214.67,214.06,214.63,92138.0,198.0831,198.5641,197.9999,198.5271,92138.0
2015-06-01 15:55:00,214.64,215.03,214.14,215.0,256034.0,198.5364,198.8971,198.0739,198.8694,256034.0
2015-06-02 09:30:00,214.66,214.94,214.1,214.8,35280.0,198.5549,198.8139,198.0369,198.6844,35280.0
2015-06-02 09:35:00,214.75,215.09,214.34,214.96,22731.0,198.6381,198.9526,198.2589,198.8324,22731.0
2015-06-02 09:40:00,215.0,215.16,214.76,215.03,15155.0,198.8694,199.0174,198.6474,198.8971,15155.0
2015-06-02 09:45:00,215.01,215.01,214.6,214.98,21113.0,198.8786,198.8786,198.4994,198.8509,21113.0
2015-06-02 09:50:00,215.0,215.17,214.8,215.0,40797.0,198.8694,199.0266,198.6844,198.8694,40797.0
2015-06-02 09:55:00,215.0,215.08,214.63,214.71,41654.0,198.8694,198.9434,198.5271,198.6011,41654.0
2015-06-02 10:00:00,214.8,215.12,214.66,215.0,15592.0,198.6844,198.9804,198.5549,198.8694,15592.0
2015-06-02 10:05:00,214.96,214.97,214.53,214.7,20686.0,198.8324,198.8416,198.4346,198.5919,20686.0
2015-06-02 10:10:00,214.78,215.2,214.67,214.72,28257.0,198.6659,199.0544,198.5641,198.6104,28257.0
2015-06-02 10:15:00,214.74,214.74,214.11,214.17,37642.0,198.6289,198.6289,198.0461,198.1016,37642.0
2015-06-02 10:20:00,214.24,214.75,213.91,214.59,17866.0,198.1664,198.6381,197.8611,198.4901,17866.0
2015-06-02 10:25:00,214.72,214.88,214.55,214.83,12992.0,198.6104,198.7584,198.4531,198.7121,12992.0
2015-06-02 10:30:00,214.82,215.12,214.62,214.75,18390.0,198.7029,198.9804,198.5179,198.6381,18390.0
2015-06-02 10:35:00,214.8,215.1,214.69,214.97,19759.0,198.6844,198.9619,198.5826,198.8416,19759.0
2015-06-02 10:40:00,214.99,215.03,214.81,214.86,71083.0,198.8601,198.8971,198.6936,198.7399,71083.0
2015-06-02 10:45:00,214.84,214.94,214.6,214.75,10614.0,198.7214,198.8139,198.4994,198.6381,10614.0
2015-06-02 10:50:00,214.76,214.88,214.6,214.7,23387.0,198.6474,198.7584,198.4994,198.5919,23387.0
2015-06-02 10:55:00,214.65,214.65,214.21,214.21,11240.0,198.5456,198.5456,198.1386,198.1386,11240.0
2015-06-02 11:00:00,214.2,214.22,213.95,214.17,30197.0,198.1294,198.1479,197.8981,198.1016,30197.0
2015-06-02 11:05:00,214.12,214.24,213.9,214.15,13400.0,198.0554,198.1664,197.8519,198.0831,13400.0
2015-06-02 11:10:00,214.28,214.31,214.0,214.01,6703.0,198.2034,198.2311,197.9444,197.9536,6703.0
2015-06-02 11:15:00,214.03,214.07,213.86,214.0,13022.0,197.9721,198.0091,197.8149,197.9444,13022.0
2015-06-02 11:20:00,214.0,214.15,213.99,214.15,9605.0,197.9444,198.0831,197.9351,198.0831,9605.0
2015-06-02 11:25:00,214.09,214.36,214.08,214.21,8131.0,198.0276,198.2774,198.0184,198.1386,8131.0
2015-06-02 11:30:00,214.29,214.49,214.0,214.45,8486.0,198.2126,198.3976,197.9444,198.3606,8486.0
2015-06-02 11:35:00,214.56,215.0,214.56,214.94,7703.0,198.4624,198.8694,198.4624,198.8139,7703.0
2015-06-02 11:40:00,215.01,215.06,214.82,214.91,10870.0,198.8786,198.9249,198.7029,198.7861,10870.0
2015-06-02 11:45:00,214.95,215.14,214.88,215.0,26547.0,198.8231,198.9989,198.7584,198.8694,26547.0
2015-06-02 11:50:00,215.0,215.04,214.74,214.79,8700.0,198.8694,198.9064,198.6289,198.6751,8700.0
2015-06-02 11:55:00,214.79,214.79,214.41,214.57,5215.0,198.6751,198.6751,198.3236,198.4716,5215.0
2015-06-02 12:00:00,214.64,215.67,214.63,215.4,18180.0,198.5364,199.4891,198.5271,199.2394,18180.0
2015-06-02 12:05:00,215.48,216.0,215.4,215.93,23335.0,199.3134,199.7943,199.2394,199.7296,23335.0
2015-06-02 12:10:00,215.9,215.99,215.45,215.45,10860.0,199.7018,199.7851,199.2856,199.2856,10860.0
2015-06-02 12:15:00,215.5,215.64,215.46,215.52,6057.0,199.3319,199.4613,199.2949,199.3504,6057.0
2015-06-02 12:20:00,215.69,216.02,215.69,215.78,4450.0,199.5076,199.8128,199.5076,199.5908,4450.0
2015-06-02 12:25:00,215.78,215.95,215.63,215.8,9329.0,199.5908,199.7481,199.4521,199.6093,9329.0
2015-06-02 12:30:00,215.94,215.98,215.8,215.88,18958.0,199.7388,199.7758,199.6093,199.6833,18958.0
2015-06-02 12:35:00,215.9,215.91,215.7,215.7,13865.0,199.7018,199.7111,199.5168,199.5168,13865.0
2015-06-02 12:40:00,215.73,215.73,215.09,215.12,31896.0,199.5446,199.5446,198.9526,198.9804,31896.0
2015-06-02 12:45:00,215.05,215.43,214.96,215.41,46677.0,198.9156,199.2671,198.8324,199.2486,46677.0
2015-06-02 12:50:00,215.57,215.57,215.35,215.35,8497.0,199.3966,199.3966,199.1931,199.1931,8497.0
2015-06-02 12:55:00,215.35,215.43,215.17,215.19,31337.0,199.1931,199.2671,199.0266,199.0451,31337.0
2015-06-02 13:00:00,215.32,215.38,215.2,215.27,24773.0,199.1654,199.2209,199.0544,199.1191,24773.0
2015-06-02 13:05:00,215.31,215.31,215.01,215.22,5268.0,199.1561,199.1561,198.8786,199.0729,5268.0
2015-06-02 13:10:00,215.18,215.24,214.58,214.58,13275.0,199.0359,199.0914,198.4809,198.4809,13275.0
2015-06-02 13:15:00,214.62,214.89,214.54,214.88,14632.0,198.5179,198.7676,198.4439,198.7584,14632.0
2015-06-02 13:20:00,214.81,214.9,214.7,214.7,7326.0,198.6936,198.7769,198.5919,198.5919,7326.0
2015-06-02 13:25:00,214.67,214.7,214.34,214.39,6377.0,198.5641,198.5919,198.2589,198.3051,6377.0
2015-06-02 13:30:00,214.39,214.6,214.34,214.54,14151.0,198.3051,198.4994,198.2589,198.4439,14151.0
2015-06-02 13:35:00,214.52,214.52,214.29,214.37,5000.0,198.4254,198.4254,198.2126,198.2866,5000.0
2015-06-02 13:40:00,214.32,214.49,214.24,214.47,15771.0,198.2404,198.3976,198.1664,198.3791,15771.0
2015-06-02 13:45:00,214.39,214.73,214.38,214.55,41249.0,198.3051,198.6196,198.2959,198.4531,41249.0
2015-06-02 13:50:00,214.5,214.6,214.47,214.48,16606.0,198.4069,198.4994,198.3791,198.3884,16606.0
2015-06-02 13:55:00,214.52,214.57,214.44,214.49,8206.0,198.4254,198.4716,198.3514,198.3976,8206.0
2015-06-02 14:00:00,214.49,214.65,214.15,214.42,43112.0,198.3976,198.5456,198.0831,198.3329,43112.0
2015-06-02 14:05:00,214.44,214.55,214.35,214.42,7127.0,198.3514,198.4531,198.2681,198.3329,7127.0
2015-06-02 14:10:00,214.42,214.46,214.35,214.35,17555.0,198.3329,198.3699,198.2681,198.2681,17555.0
2015-06-02 14:15:00,214.35,214.4,213.92,213.92,13564.0,198.2681,198.3144,197.8704,197.8704,13564.0
2015-06-02 14:20:00,213.89,214.4,213.55,214.39,21773.0,197.8426,198.3144,197.5282,198.3051,21773.0
2015-06-02 14:25:00,214.39,214.4,214.04,214.27,8575.0,198.3051,198.3144,197.9814,198.1941,8575.0
2015-06-02 14:30:00,214.28,214.87,214.28,214.87,10265.0,198.2034,198.7491,198.2034,198.7491,10265.0
2015-06-02 14:35:00,215.11,215.11,214.7,214.8,10590.0,198.9711,198.9711,198.5919,198.6844,10590.0
2015-06-02 14:40:00,214.71,214.96,214.58,214.92,44335.0,198.6011,198.8324,198.4809,198.7954,44335.0
2015-06-02 14:45:00,214.92,215.04,214.82,214.83,27123.0,198.7954,198.9064,198.7029,198.7121,27123.0
2015-06-02 14:50:00,214.86,215.04,214.59,214.97,47602.0,198.7399,198.9064,198.4901,198.8416,47602.0
2015-06-02 14:55:00,215.03,215.43,214.92,215.23,64951.0,198.8971,199.2671,198.7954,199.0821,64951.0
2015-06-02 15:00:00,215.23,215.31,214.96,215.22,51668.0,199.0821,199.1561,198.8324,199.0729,51668.0
2015-06-02 15:05:00,215.31,215.31,214.69,215.02,31793.0,199.1561,199.1561,198.5826,198.8879,31793.0
2015-06-02 15:10:00,215.0,215.1,214.94,214.99,32027.0,198.8694,198.9619,198.8139,198.8601,32027.0
2015-06-02 15:15:00,215.0,215.05,214.48,214.48,15702.0,198.8694,198.9156,198.3884,198.3884,15702.0
2015-06-02 15:20:00,214.5,214.54,214.03,214.12,17763.0,198.4069,198.4439,197.9721,198.0554,17763.0
2015-06-02 15:25:00,214.2,214.39,214.12,214.39,11383.0,198.1294,198.3051,198.0554,198.3051,11383.0
2015-06-02 15:30:00,214.43,214.43,214.11,214.38,32745.0,198.3421,198.3421,198.0461,198.2959,32745.0
2015-06-02 15:35:00,214.28,214.73,214.23,214.43,49249.0,198.2034,198.6196,198.1571,198.3421,49249.0
2015-06-02 15:40:00,214.36,214.5,214.3,214.46,29769.0,198.2774,198.4069,198.2219,198.3699,29769.0
2015-06-02 15:45:00,214.46,214.5,214.06,214.22,50351.0,198.3699,198.4069,197.9999,198.1479,50351.0
2015-06-02 15:50:00,214.23,214.5,214.09,214.2,33983.0,198.1571,198.4069,198.0276,198.1294,33983.0
2015-06-02 15:55:00,214.21,214.86,214.2,214.75,89162.0,198.1386,198.7399,198.1294,198.6381,89162.0
2015-06-03 09:30:00,214.5,215.1,213.92,213.92,46389.0,198.4069,198.9619,197.8704,197.8704,46389.0
2015-06-03 09:35:00,213.78,214.3,213.29,214.29,52259.0,197.7409,198.2219,197.2877,198.2126,52259.0
2015-06-03 09:40:00,213.98,215.0,213.93,214.94,18633.0,197.9259,198.8694,197.8796,198.8139,18633.0
2015-06-03 09:45:00,214.91,215.0,214.65,214.91,24804.0,198.7861,198.8694,198.5456,198.7861,24804.0
2015-06-03 09:50:00,214.93,214.93,214.36,214.44,54121.0,198.8046,198.8046,198.2774,198.3514,54121.0
2015-06-03 09:55:00,214.47,214.5,213.85,214.08,38275.0,198.3791,198.4069,197.8056,198.0184,38275.0
2015-06-03 10:00:00,214.15,214.23,213.92,214.07,55183.0,198.0831,198.1571,197.8704,198.0091,55183.0
2015-06-03 10:05:00,214.1,214.3,214.08,214.16,21575.0,198.0369,198.2219,198.0184,198.0924,21575.0
2015-06-03 10:10:00,214.25,214.3,214.02,214.03,38388.0,198.1756,198.2219,197.9629,197.9721,38388.0
2015-06-03 10:15:00,214.03,214.19,213.78,213.78,21200.0,197.9721,198.1201,197.7409,197.7409,21200.0
2015-06-03 10:20:00,213.78,213.81,212.3,212.95,94782.0,197.7409,197.7686,196.3719,196.9732,94782.0
2015-06-03 10:25:00,213.04,213.68,212.95,213.56,47156.0,197.0564,197.6484,196.9732,197.5374,47156.0
2015-06-03 10:30:00,213.48,213.89,213.3,213.68,81487.0,197.4634,197.8426,197.2969,197.6484,81487.0
2015-06-03 10:35:00,213.72,214.0,213.7,213.87,15237.0,197.6854,197.9444,197.6669,197.8241,15237.0
2015-06-03 10:40:00,213.87,214.01,213.75,213.82,18186.0,197.8241,197.9536,197.7131,197.7779,18186.0
2015-06-03 10:45:00,213.7,213.93,213.7,213.9,13037.0,197.6669,197.8796,197.6669,197.8519,13037.0
2015-06-03 10:50:00,213.83,214.01,213.78,213.91,63685.0,197.7871,197.9536,197.7409,197.8611,63685.0
2015-06-03 10:55:00,213.91,214.3,213.91,214.29,69382.0,197.8611,198.2219,197.8611,198.2126,69382.0
2015-06-03 11:00:00,214.31,214.57,214.3,214.38,50917.0,198.2311,198.4716,198.2219,198.2959,50917.0
2015-06-03 11:05:00,214.32,214.84,214.31,214.77,66462.0,198.2404,198.7214,198.2311,198.6566,66462.0
2015-06-03 11:10:00,214.77,215.02,214.57,214.91,57839.0,198.6566,198.8879,198.4716,198.7861,57839.0
2015-06-03 11:15:00,214.9,214.93,214.33,214.58,27733.0,198.7769,198.8046,198.2496,198.4809,27733.0
2015-06-03 11:20:00,214.67,214.78,214.47,214.5,8151.0,198.5641,198.6659,198.3791,198.4069,8151.0
2015-06-03 11:25:00,214.47,214.61,213.88,214.09,22344.0,198.3791,198.5086,197.8334,198.0276,22344.0
2015-06-03 11:30:00,214.1,214.23,213.81,214.08,15349.0,198.0369,198.1571,197.7686,198.0184,15349.0
2015-06-03 11:35:00,214.1,214.1,213.54,213.54,54644.0,198.0369,198.0369,197.5189,197.5189,54644.0
2015-06-03 11:40:00,213.72,213.89,213.2,213.26,31393.0,197.6854,197.8426,197.2044,197.2599,31393.0
2015-06-03 11:45:00,213.25,213.49,213.1,213.44,46401.0,197.2507,197.4727,197.1119,197.4264,46401.0
2015-06-03 11:50:00,213.43,214.02,213.38,213.82,54945.0,197.4172,197.9629,197.3709,197.7779,54945.0
2015-06-03 11:55:00,213.81,214.57,213.81,214.47,23236.0,197.7686,198.4716,197.7686,198.3791,23236.0
2015-06-03 12:00:00,214.52,214.88,214.31,214.87,19701.0,198.4254,198.7584,198.2311,198.7491,19701.0
2015-06-03 12:05:00,214.83,215.06,214.68,214.99,5445.0,198.7121,198.9249,198.5734,198.8601,5445.0
2015-06-03 12:10:00,215.0,215.06,214.79,214.79,13299.0,198.8694,198.9249,198.6751,198.6751,13299.0
2015-06-03 12:15:00,214.83,215.05,214.58,214.58,10350.0,198.7121,198.9156,198.4809,198.4809,10350.0
2015-06-03 12:20:00,214.6,214.69,214.17,214.33,13950.0,198.4994,198.5826,198.1016,198.2496,13950.0
2015-06-03 12:25:00,214.56,214.57,213.91,214.09,12200.0,198.4624,198.4716,197.8611,198.0276,12200.0
2015-06-03 12:30:00,214.21,214.27,213.83,214.01,9276.0,198.1386,198.1941,197.7871,197.9536,9276.0
2015-06-03 12:35:00,213.97,214.44,213.84,214.38,19531.0,197.9166,198.3514,197.7964,198.2959,19531.0
2015-06-03 12:40:00,214.4,214.51,214.22,214.43,9384.0,198.3144,198.4161,198.1479,198.3421,9384.0
2015-06-03 12:45:00,214.38,214.8,214.38,214.65,12063.0,198.2959,198.6844,198.2959,198.5456,12063.0
2015-06-03 12:50:00,214.64,214.73,214.38,214.38,13324.0,198.5364,198.6196,198.2959,198.2959,13324.0
2015-06-03 12:55:00,214.38,214.58,214.32,214.56,23205.0,198.2959,198.4809,198.2404,198.4624,23205.0
2015-06-03 13:00:00,214.54,214.62,214.0,214.06,25457.0,198.4439,198.5179,197.9444,197.9999,25457.0
2015-06-03 13:05:00,214.06,214.1,213.9,213.95,16734.0,197.9999,198.0369,197.8519,197.8981,16734.0
2015-06-03 13:10:00,214.0,214.06,213.73,213.83,35355.0,197.9444,197.9999,197.6946,197.7871,35355.0
2015-06-03 13:15:00,213.89,214.1,213.81,213.91,17273.0,197.8426,198.0369,197.7686,197.8611,17273.0
2015-06-03 13:20:00,213.89,213.9,213.47,213.59,5700.0,197.8426,197.8519,197.4542,197.5652,5700.0
2015-06-03 13:25:00,213.55,213.89,213.3,213.52,18803.0,197.5282,197.8426,197.2969,197.5004,18803.0
2015-06-03 13:30:00,213.48,213.54,213.08,213.4,18882.0,197.4634,197.5189,197.0934,197.3894,18882.0
2015-06-03 13:35:00,213.38,213.38,213.19,213.19,4725.0,197.3709,197.3709,197.1952,197.1952,4725.0
2015-06-03 13:40:00,213.2,213.78,213.19,213.39,13350.0,197.2044,197.7409,197.1952,197.3802,13350.0
2015-06-03 13:45:00,213.57,213.6,213.42,213.55,16258.0,197.5467,197.5744,197.4079,197.5282,16258.0
2015-06-03 13:50:00,213.55,213.55,213.1,213.1,12888.0,197.5282,197.5282,197.1119,197.1119,12888.0
2015-06-03 13:55:00,213.16,213.51,213.16,213.46,20563.0,197.1674,197.4912,197.1674,197.4449,20563.0
2015-06-03 14:00:00,213.53,213.8,213.37,213.4,10126.0,197.5097,197.7594,197.3617,197.3894,10126.0
2015-06-03 14:05:00,213.37,213.8,213.36,213.78,11740.0,197.3617,197.7594,197.3524,197.7409,11740.0
2015-06-03 14:10:00,213.74,213.75,213.09,213.32,13044.0,197.7039,197.7131,197.1027,197.3154,13044.0
2015-06-03 14:15:00,213.3,214.01,213.25,213.84,32462.0,197.2969,197.9536,197.2507,197.7964,32462.0
2015-06-03 14:20:00,213.92,214.14,213.85,214.06,10263.0,197.8704,198.0739,197.8056,197.9999,10263.0
2015-06-03 14:25:00,214.08,214.49,214.08,214.37,8205.0,198.0184,198.3976,198.0184,198.2866,8205.0
2015-06-03 14:30:00,214.4,214.48,213.92,213.94,10848.0,198.3144,198.3884,197.8704,197.8889,10848.0
2015-06-03 14:35:00,213.96,214.24,213.73,214.24,25167.0,197.9074,198.1664,197.6946,198.1664,25167.0
2015-06-03 14:40:00,214.2,214.5,214.18,214.29,9021.0,198.1294,198.4069,198.1109,198.2126,9021.0
2015-06-03 14:45:00,214.29,214.51,214.19,214.2,11515.0,198.2126,198.4161,198.1201,198.1294,11515.0
2015-06-03 14:50:00,214.25,214.35,213.99,214.35,10288.0,198.1756,198.2681,197.9351,198.2681,10288.0
2015-06-03 14:55:00,214.35,214.67,214.23,214.67,8718.0,198.2681,198.5641,198.1571,198.5641,8718.0
2015-06-03 15:00:00,214.75,214.95,214.59,214.6,9936.0,198.6381,198.8231,198.4901,198.4994,9936.0
2015-06-03 15:05:00,214.52,214.69,214.07,214.3,37571.0,198.4254,198.5826,198.0091,198.2219,37571.0
2015-06-03 15:10:00,214.33,214.79,214.23,214.55,77707.0,198.2496,198.6751,198.1571,198.4531,77707.0
2015-06-03 15:15:00,214.66,214.85,214.27,214.3,14740.0,198.5549,198.7306,198.1941,198.2219,14740.0
2015-06-03 15:20:00,214.29,214.3,214.03,214.09,23386.0,198.2126,198.2219,197.9721,198.0276,23386.0
2015-06-03 15:25:00,214.09,214.2,213.8,214.12,29393.0,198.0276,198.1294,197.7594,198.0554,29393.0
2015-06-03 15:30:00,214.11,214.31,214.01,214.04,21961.0,198.0461,198.2311,197.9536,197.9814,21961.0
2015-06-03 15:35:00,214.07,214.32,214.01,214.32,22214.0,198.0091,198.2404,197.9536,198.2404,22214.0
2015-06-03 15:40:00,214.37,214.72,214.35,214.65,43310.0,198.2866,198.6104,198.2681,198.5456,43310.0
2015-06-03 15:45:00,214.63,214.81,214.1,214.1,73255.0,198.5271,198.6936,198.0369,198.0369,73255.0
2015-06-03 15:50:00,214.1,214.14,213.86,213.87,56502.0,198.0369,198.0739,197.8149,197.8241,56502.0
2015-06-03 15:55:00,213.91,213.91,213.59,213.63,118929.0,197.8611,197.8611,197.5652,197.6022,118929.0
2015-06-04 09:30:00,212.5,212.91,212.39,212.54,42265.0,196.5569,196.9362,196.4552,196.5939,42265.0
2015-06-04 09:35:00,212.43,212.66,211.46,212.01,18985.0,196.4922,196.7049,195.595,196.1037,18985.0
2015-06-04 09:40:00,211.83,213.33,211.83,213.04,17019.0,195.9372,197.3247,195.9372,197.0564,17019.0
2015-06-04 09:45:00,213.08,213.25,212.85,213.02,9776.0,197.0934,197.2507,196.8807,197.0379,9776.0
2015-06-04 09:50:00,213.03,213.31,212.98,213.31,8237.0,197.0472,197.3062,197.0009,197.3062,8237.0
2015-06-04 09:55:00,213.16,213.19,212.61,213.01,21408.0,197.1674,197.1952,196.6587,197.0287,21408.0
2015-06-04 10:00:00,213.01,214.0,212.99,213.53,17739.0,197.0287,197.9444,197.0102,197.5097,17739.0
2015-06-04 10:05:00,213.54,213.62,213.04,213.56,14011.0,197.5189,197.5929,197.0564,197.5374,14011.0
2015-06-04 10:10:00,213.52,213.55,212.95,213.0,11137.0,197.5004,197.5282,196.9732,197.0194,11137.0
2015-06-04 10:15:00,213.0,213.5,212.95,212.98,27372.0,197.0194,197.4819,196.9732,197.0009,27372.0
2015-06-04 10:20:00,213.06,213.24,212.72,212.93,23180.0,197.0749,197.2414,196.7604,196.9547,23180.0
2015-06-04 10:25:00,212.8,213.69,212.8,213.4,111382.0,196.8344,197.6576,196.8344,197.3894,111382.0
2015-06-04 10:30:00,213.28,213.93,213.17,213.63,43315.0,197.2784,197.8796,197.1767,197.6022,43315.0
2015-06-04 10:35:00,213.63,213.85,213.53,213.85,2929.0,197.6022,197.8056,197.5097,197.8056,2929.0
2015-06-04 10:40:00,213.83,213.92,213.59,213.68,7081.0,197.7871,197.8704,197.5652,197.6484,7081.0
2015-06-04 10:45:00,213.68,213.74,213.37,213.44,20217.0,197.6484,197.7039,197.3617,197.4264,20217.0
2015-06-04 10:50:00,213.44,213.44,213.24,213.32,10800.0,197.4264,197.4264,197.2414,197.3154,10800.0
2015-06-04 10:55:00,213.42,213.42,212.7,212.86,12211.0,197.4079,197.4079,196.7419,196.8899,12211.0
2015-06-04 11:00:00,212.87,212.91,212.7,212.82,8651.0,196.8992,196.9362,196.7419,196.8529,8651.0
2015-06-04 11:05:00,212.89,212.96,212.61,212.61,5566.0,196.9177,196.9824,196.6587,196.6587,5566.0
2015-06-04 11:10:00,212.46,212.97,212.28,212.89,8446.0,196.5199,196.9917,196.3534,196.9177,8446.0
2015-06-04 11:15:00,212.8,212.8,212.24,212.33,11315.0,196.8344,196.8344,196.3164,196.3997,11315.0
2015-06-04 11:20:00,212.41,212.8,212.37,212.48,17935.0,196.4737,196.8344,196.4367,196.5384,17935.0
2015-06-04 11:25:00,212.58,212.7,212.38,212.53,20956.0,196.6309,196.7419,196.4459,196.5847,20956.0
2015-06-04 11:30:00,212.35,212.6,212.33,212.56,17300.0,196.4182,196.6494,196.3997,196.6124,17300.0
2015-06-04 11:35:00,212.6,212.92,212.36,212.92,34569.0,196.6494,196.9454,196.4274,196.9454,34569.0
2015-06-04 11:40:00,213.0,213.0,212.28,212.5,11926.0,197.0194,197.0194,196.3534,196.5569,11926.0
2015-06-04 11:45:00,212.17,212.48,212.02,212.25,11456.0,196.2517,196.5384,196.1129,196.3257,11456.0
2015-06-04 11:50:00,212.24,212.38,212.24,212.36,7554.0,196.3164,196.4459,196.3164,196.4274,7554.0
2015-06-04 11:55:00,212.38,212.73,212.33,212.68,19273.0,196.4459,196.7697,196.3997,196.7234,19273.0
2015-06-04 12:00:00,212.62,212.83,212.36,212.82,7655.0,196.6679,196.8622,196.4274,196.8529,7655.0
2015-06-04 12:05:00,212.73,212.84,212.5,212.71,11418.0,196.7697,196.8714,196.5569,196.7512,11418.0
2015-06-04 12:10:00,212.8,213.36,212.79,212.97,13615.0,196.8344,197.3524,196.8252,196.9917,13615.0
2015-06-04 12:15:00,212.95,213.23,212.84,212.97,5249.0,196.9732,197.2322,196.8714,196.9917,5249.0
2015-06-04 12:20:00,212.85,213.02,212.83,213.02,2300.0,196.8807,197.0379,196.8622,197.0379,2300.0
2015-06-04 12:25:00,213.02,213.2,212.97,213.12,7437.0,197.0379,197.2044,196.9917,197.1304,7437.0
2015-06-04 12:30:00,213.07,213.16,212.92,212.98,22145.0,197.0842,197.1674,196.9454,197.0009,22145.0
2015-06-04 12:35:00,213.01,213.01,212.93,212.94,16962.0,197.0287,197.0287,196.9547,196.9639,16962.0
2015-06-04 12:40:00,212.93,213.07,212.82,213.02,30711.0,196.9547,197.0842,196.8529,197.0379,30711.0
2015-06-04 12:45:00,213.02,213.24,212.91,213.15,14817.0,197.0379,197.2414,196.9362,197.1582,14817.0
2015-06-04 12:50:00,213.22,213.34,213.17,213.2,13232.0,197.2229,197.3339,197.1767,197.2044,13232.0
2015-06-04 12:55:00,213.01,213.29,212.86,213.29,13264.0,197.0287,197.2877,196.8899,197.2877,13264.0
2015-06-04 13:00:00,213.34,213.34,212.85,213.04,15870.0,197.3339,197.3339,196.8807,197.0564,15870.0
2015-06-04 13:05:00,213.02,213.22,212.82,212.82,11712.0,197.0379,197.2229,196.8529,196.8529,11712.0
2015-06-04 13:10:00,212.86,213.14,212.79,213.01,16238.0,196.8899,197.1489,196.8252,197.0287,16238.0
2015-06-04 13:15:00,213.0,213.03,212.62,212.84,20978.0,197.0194,197.0472,196.6679,196.8714,20978.0
2015-06-04 13:20:00,212.75,213.03,212.51,212.7,28637.0,196.7882,197.0472,196.5662,196.7419,28637.0
2015-06-04 13:25:00,212.67,212.67,212.34,212.41,11579.0,196.7142,196.7142,196.4089,196.4737,11579.0
2015-06-04 13:30:00,212.43,212.57,212.29,212.38,16350.0,196.4922,196.6217,196.3627,196.4459,16350.0
2015-06-04 13:35:00,212.45,212.54,212.37,212.48,24250.0,196.5107,196.5939,196.4367,196.5384,24250.0
2015-06-04 13:40:00,212.48,212.71,212.39,212.63,9710.0,196.5384,196.7512,196.4552,196.6772,9710.0
2015-06-04 13:45:00,212.54,212.6,212.41,212.5,4211.0,196.5939,196.6494,196.4737,196.5569,4211.0
2015-06-04 13:50:00,212.53,212.54,212.46,212.5,3985.0,196.5847,196.5939,196.5199,196.5569,3985.0
2015-06-04 13:55:00,212.51,212.53,212.41,212.53,14460.0,196.5662,196.5847,196.4737,196.5847,14460.0
2015-06-04 14:00:00,212.54,212.54,212.27,212.43,24132.0,196.5939,196.5939,196.3442,196.4922,24132.0
2015-06-04 14:05:00,212.43,212.46,212.06,212.13,23500.0,196.4922,196.5199,196.1499,196.2147,23500.0
2015-06-04 14:10:00,212.05,212.25,212.0,212.25,2650.0,196.1407,196.3257,196.0944,196.3257,2650.0
2015-06-04 14:15:00,212.48,212.48,212.16,212.25,4884.0,196.5384,196.5384,196.2424,196.3257,4884.0
2015-06-04 14:20:00,212.26,212.46,212.25,212.33,3601.0,196.3349,196.5199,196.3257,196.3997,3601.0
2015-06-04 14:25:00,212.38,212.38,212.23,212.34,2983.0,196.4459,196.4459,196.3072,196.4089,2983.0
2015-06-04 14:30:00,212.17,212.33,212.13,212.28,3000.0,196.2517,196.3997,196.2147,196.3534,3000.0
2015-06-04 14:35:00,212.23,212.46,212.2,212.46,8370.0,196.3072,196.5199,196.2794,196.5199,8370.0
2015-06-04 14:40:00,212.41,212.49,212.39,212.44,4081.0,196.4737,196.5477,196.4552,196.5014,4081.0
2015-06-04 14:45:00,212.48,212.72,212.47,212.69,7307.0,196.5384,196.7604,196.5292,196.7327,7307.0
2015-06-04 14:50:00,212.63,212.69,212.54,212.67,3567.0,196.6772,196.7327,196.5939,196.7142,3567.0
2015-06-04 14:55:00,212.68,212.68,212.52,212.52,5082.0,196.7234,196.7234,196.5754,196.5754,5082.0
2015-06-04 15:00:00,212.52,212.65,212.37,212.6,36984.0,196.5754,196.6957,196.4367,196.6494,36984.0
2015-06-04 15:05:00,212.57,212.63,212.45,212.53,5867.0,196.6217,196.6772,196.5107,196.5847,5867.0
2015-06-04 15:10:00,212.53,212.58,212.4,212.54,4000.0,196.5847,196.6309,196.4644,196.5939,4000.0
2015-06-04 15:15:00,212.53,212.55,212.29,212.51,14083.0,196.5847,196.6032,196.3627,196.5662,14083.0
2015-06-04 15:20:00,212.51,212.6,212.5,212.5,3420.0,196.5662,196.6494,196.5569,196.5569,3420.0
2015-06-04 15:25:00,212.5,212.56,212.4,212.51,20192.0,196.5569,196.6124,196.4644,196.5662,20192.0
2015-06-04 15:30:00,212.51,212.78,212.4,212.71,9485.0,196.5662,196.8159,196.4644,196.7512,9485.0
2015-06-04 15:35:00,212.71,212.92,212.66,212.83,6225.0,196.7512,196.9454,196.7049,196.8622,6225.0
2015-06-04 15:40:00,212.86,213.14,212.72,213.14,17121.0,196.8899,197.1489,196.7604,197.1489,17121.0
2015-06-04 15:45:00,213.1,213.6,212.75,213.55,41846.0,197.1119,197.5744,196.7882,197.5282,41846.0
2015-06-04 15:50:00,213.6,213.6,212.89,213.2,41740.0,197.5744,197.5744,196.9177,197.2044,41740.0
2015-06-04 15:55:00,213.2,213.64,212.97,213.32,113912.0,197.2044,197.6114,196.9917,197.3154,113912.0
2015-06-05 09:30:00,212.48,212.93,211.73,211.73,26001.0,196.5384,196.9547,195.8447,195.8447,26001.0
2015-06-05 09:35:00,211.73,212.21,211.14,211.64,7891.0,195.8447,196.2887,195.299,195.7615,7891.0
2015-06-05 09:40:00,211.64,212.66,211.47,212.39,12698.0,195.7615,196.7049,195.6042,196.4552,12698.0
2015-06-05 09:45:00,212.21,212.89,212.05,212.57,14373.0,196.2887,196.9177,196.1407,196.6217,14373.0
2015-06-05 09:50:00,212.56,213.0,212.39,212.61,24759.0,196.6124,197.0194,196.4552,196.6587,24759.0
2015-06-05 09:55:00,212.8,213.1,212.47,212.79,33104.0,196.8344,197.1119,196.5292,196.8252,33104.0
2015-06-05 10:00:00,212.8,212.99,212.49,212.79,25553.0,196.8344,197.0102,196.5477,196.8252,25553.0
2015-06-05 10:05:00,212.54,212.74,212.4,212.65,5700.0,196.5939,196.7789,196.4644,196.6957,5700.0
2015-06-05 10:10:00,212.72,212.84,212.53,212.75,5099.0,196.7604,196.8714,196.5847,196.7882,5099.0
2015-06-05 10:15:00,212.76,212.94,212.65,212.78,48270.0,196.7974,196.9639,196.6957,196.8159,48270.0
2015-06-05 10:20:00,212.79,213.29,212.79,213.13,14185.0,196.8252,197.2877,196.8252,197.1397,14185.0
2015-06-05 10:25:00,213.21,213.21,212.64,212.74,6787.0,197.2137,197.2137,196.6864,196.7789,6787.0
2015-06-05 10:30:00,212.79,212.89,212.73,212.79,4402.0,196.8252,196.9177,196.7697,196.8252,4402.0
2015-06-05 10:35:00,212.79,212.91,212.67,212.88,8869.0,196.8252,196.9362,196.7142,196.9084,8869.0
2015-06-05 10:40:00,212.88,212.88,212.66,212.74,3646.0,196.9084,196.9084,196.7049,196.7789,3646.0
2015-06-05 10:45:00,212.82,212.82,212.61,212.61,1951.0,196.8529,196.8529,196.6587,196.6587,1951.0
2015-06-05 10:50:00,212.61,212.66,212.11,212.11,7885.0,196.6587,196.7049,196.1962,196.1962,7885.0
2015-06-05 10:55:00,212.18,212.2,211.9,212.12,9143.0,196.2609,196.2794,196.0019,196.2054,9143.0
2015-06-05 11:00:00,212.2,212.69,212.16,212.62,14289.0,196.2794,196.7327,196.2424,196.6679,14289.0
2015-06-05 11:05:00,212.69,212.9,212.58,212.74,10350.0,196.7327,196.9269,196.6309,196.7789,10350.0
2015-06-05 11:10:00,212.78,213.21,212.78,213.18,10147.0,196.8159,197.2137,196.8159,197.1859,10147.0
2015-06-05 11:15:00,213.19,213.8,213.13,213.7,13069.0,197.1952,197.7594,197.1397,197.6669,13069.0
2015-06-05 11:20:00,213.66,213.77,213.62,213.63,7110.0,197.6299,197.7316,197.5929,197.6022,7110.0
2015-06-05 11:25:00,213.63,213.98,213.62,213.84,12946.0,197.6022,197.9259,197.5929,197.7964,12946.0
2015-06-05 11:30:00,213.92,213.92,213.24,213.43,10850.0,197.8704,197.8704,197.2414,197.4172,10850.0
2015-06-05 11:35:00,213.44,213.44,213.04,213.07,10339.0,197.4264,197.4264,197.0564,197.0842,10339.0
2015-06-05 11:40:00,213.13,213.34,213.06,213.31,11120.0,197.1397,197.3339,197.0749,197.3062,11120.0
2015-06-05 11:45:00,213.09,213.09,212.86,213.04,4295.0,197.1027,197.1027,196.8899,197.0564,4295.0
2015-06-05 11:50:00,213.12,213.68,213.1,213.67,4347.0,197.1304,197.6484,197.1119,197.6391,4347.0
2015-06-05 11:55:00,213.67,214.0,213.55,213.85,16840.0,197.6391,197.9444,197.5282,197.8056,16840.0
2015-06-05 12:00:00,213.79,213.85,213.67,213.73,1900.0,197.7501,197.8056,197.6391,197.6946,1900.0
2015-06-05 12:05:00,213.78,214.24,213.64,214.24,17006.0,197.7409,198.1664,197.6114,198.1664,17006.0
2015-06-05 12:10:00,214.24,214.3,214.12,214.13,4550.0,198.1664,198.2219,198.0554,198.0646,4550.0
2015-06-05 12:15:00,213.98,214.03,213.59,213.59,6131.0,197.9259,197.9721,197.5652,197.5652,6131.0
2015-06-05 12:20:00,213.64,213.8,213.43,213.8,5800.0,197.6114,197.7594,197.4172,197.7594,5800.0
2015-06-05 12:25:00,213.85,214.0,213.72,213.9,5963.0,197.8056,197.9444,197.6854,197.8519,5963.0
2015-06-05 12:30:00,213.85,214.15,213.84,213.99,6605.0,197.8056,198.0831,197.7964,197.9351,6605.0
2015-06-05 12:35:00,213.98,214.0,213.8,213.85,10234.0,197.9259,197.9444,197.7594,197.8056,10234.0
2015-06-05 12:40:00,213.84,213.99,213.73,213.73,14420.0,197.7964,197.9351,197.6946,197.6946,14420.0
2015-06-05 12:45:00,213.57,214.0,213.57,213.98,22313.0,197.5467,197.9444,197.5467,197.9259,22313.0
2015-06-05 12:50:00,213.98,214.44,213.9,214.41,14365.0,197.9259,198.3514,197.8519,198.3236,14365.0
2015-06-05 12:55:00,214.44,214.74,214.37,214.37,13773.0,198.3514,198.6289,198.2866,198.2866,13773.0
2015-06-05 13:00:00,214.6,214.6,214.36,214.36,4563.0,198.4994,198.4994,198.2774,198.2774,4563.0
2015-06-05 13:05:00,214.31,214.49,214.22,214.39,11649.0,198.2311,198.3976,198.1479,198.3051,11649.0
2015-06-05 13:10:00,214.4,214.48,214.3,214.48,10992.0,198.3144,198.3884,198.2219,198.3884,10992.0
2015-06-05 13:15:00,214.5,214.7,214.38,214.6,30870.0,198.4069,198.5919,198.2959,198.4994,30870.0
2015-06-05 13:20:00,214.63,214.63,214.41,214.61,4300.0,198.5271,198.5271,198.3236,198.5086,4300.0
2015-06-05 13:25:00,214.56,214.59,214.28,214.37,8994.0,198.4624,198.4901,198.2034,198.2866,8994.0
2015-06-05 13:30:00,214.33,214.49,214.17,214.2,13400.0,198.2496,198.3976,198.1016,198.1294,13400.0
2015-06-05 13:35:00,214.22,214.27,213.87,213.98,15111.0,198.1479,198.1941,197.8241,197.9259,15111.0
2015-06-05 13:40:00,214.0,214.02,213.82,214.01,7285.0,197.9444,197.9629,197.7779,197.9536,7285.0
2015-06-05 13:45:00,214.03,214.13,213.95,214.07,6117.0,197.9721,198.0646,197.8981,198.0091,6117.0
2015-06-05 13:50:00,214.06,214.34,213.86,214.07,6224.0,197.9999,198.2589,197.8149,198.0091,6224.0
2015-06-05 13:55:00,214.01,214.08,213.84,213.84,6385.0,197.9536,198.0184,197.7964,197.7964,6385.0
2015-06-05 14:00:00,213.84,213.94,213.76,213.83,5100.0,197.7964,197.8889,197.7224,197.7871,5100.0
2015-06-05 14:05:00,213.87,214.12,213.83,214.09,5258.0,197.8241,198.0554,197.7871,198.0276,5258.0
2015-06-05 14:10:00,214.07,214.39,214.07,214.39,2800.0,198.0091,198.3051,198.0091,198.3051,2800.0
2015-06-05 14:15:00,214.29,214.35,214.08,214.25,14995.0,198.2126,198.2681,198.0184,198.1756,14995.0
2015-06-05 14:20:00,214.25,214.25,214.06,214.18,6950.0,198.1756,198.1756,197.9999,198.1109,6950.0
2015-06-05 14:25:00,214.13,214.31,213.87,214.29,35540.0,198.0646,198.2311,197.8241,198.2126,35540.0
2015-06-05 14:30:00,214.26,214.5,214.2,214.3,35694.0,198.1849,198.4069,198.1294,198.2219,35694.0
2015-06-05 14:35:00,214.29,214.51,214.12,214.16,15766.0,198.2126,198.4161,198.0554,198.0924,15766.0
2015-06-05 14:40:00,214.12,214.44,214.0,214.44,13154.0,198.0554,198.3514,197.9444,198.3514,13154.0
2015-06-05 14:45:00,214.47,214.47,213.98,214.16,21960.0,198.3791,198.3791,197.9259,198.0924,21960.0
2015-06-05 14:50:00,214.09,214.48,214.08,214.46,16729.0,198.0276,198.3884,198.0184,198.3699,16729.0
2015-06-05 14:55:00,214.34,214.48,214.2,214.21,9134.0,198.2589,198.3884,198.1294,198.1386,9134.0
2015-06-05 15:00:00,214.33,214.41,214.14,214.14,7492.0,198.2496,198.3236,198.0739,198.0739,7492.0
2015-06-05 15:05:00,214.13,214.2,213.97,214.04,8939.0,198.0646,198.1294,197.9166,197.9814,8939.0
2015-06-05 15:10:00,214.04,214.08,213.8,214.08,11767.0,197.9814,198.0184,197.7594,198.0184,11767.0
2015-06-05 15:15:00,214.07,214.22,214.05,214.07,9314.0,198.0091,198.1479,197.9906,198.0091,9314.0
2015-06-05 15:20:00,214.07,214.38,214.07,214.26,7074.0,198.0091,198.2959,198.0091,198.1849,7074.0
2015-06-05 15:25:00,214.26,214.35,214.14,214.27,9703.0,198.1849,198.2681,198.0739,198.1941,9703.0
2015-06-05 15:30:00,214.26,214.47,214.18,214.37,24796.0,198.1849,198.3791,198.1109,198.2866,24796.0
2015-06-05 15:35:00,214.4,214.4,214.03,214.12,12643.0,198.3144,198.3144,197.9721,198.0554,12643.0
2015-06-05 15:40:00,214.11,214.14,213.89,213.98,10637.0,198.0461,198.0739,197.8426,197.9259,10637.0
2015-06-05 15:45:00,214.1,214.5,213.97,214.48,146375.0,198.0369,198.4069,197.9166,198.3884,146375.0
2015-06-05 15:50:00,214.49,214.61,214.43,214.51,42950.0,198.3976,198.5086,198.3421,198.4161,42950.0
2015-06-05 15:55:00,214.53,214.69,214.22,214.45,198488.0,198.4346,198.5826,198.1479,198.3606,198488.0
2015-06-08 09:30:00,216.55,217.5,215.84,217.46,125285.0,200.3031,201.1818,199.6463,201.1448,125285.0
2015-06-08 09:35:00,217.44,218.31,217.14,217.46,131944.0,201.1263,201.931,200.8488,201.1448,131944.0
2015-06-08 09:40:00,217.42,217.42,216.0,216.0,47437.0,201.1078,201.1078,199.7943,199.7943,47437.0
2015-06-08 09:45:00,216.0,216.12,215.51,215.57,51549.0,199.7943,199.9053,199.3411,199.3966,51549.0
2015-06-08 09:50:00,215.66,215.69,215.07,215.36,31897.0,199.4798,199.5076,198.9341,199.2024,31897.0
2015-06-08 09:55:00,215.3,216.54,215.17,216.27,13800.0,199.1469,200.2938,199.0266,200.0441,13800.0
2015-06-08 10:00:00,216.49,217.59,216.1,217.45,24431.0,200.2476,201.265,199.8868,201.1355,24431.0
2015-06-08 10:05:00,217.34,218.77,216.77,217.49,180763.0,201.0338,202.3565,200.5066,201.1725,180763.0
2015-06-08 10:10:00,217.4,217.88,216.88,217.51,31296.0,201.0893,201.5333,200.6083,201.191,31296.0
2015-06-08 10:15:00,217.32,217.75,216.99,217.46,14328.0,201.0153,201.413,200.7101,201.1448,14328.0
2015-06-08 10:20:00,217.47,217.79,217.35,217.79,32233.0,201.154,201.45,201.0431,201.45,32233.0
2015-06-08 10:25:00,217.69,218.47,217.64,218.47,28491.0,201.3575,202.079,201.3113,202.079,28491.0
2015-06-08 10:30:00,218.4,218.5,218.12,218.38,53260.0,202.0143,202.1068,201.7553,201.9958,53260.0
2015-06-08 10:35:00,218.43,218.75,218.32,218.33,46684.0,202.042,202.338,201.9403,201.9495,46684.0
2015-06-08 10:40:00,218.31,218.78,218.26,218.74,28726.0,201.931,202.3658,201.8848,202.3288,28726.0
2015-06-08 10:45:00,218.72,219.47,218.61,219.46,38016.0,202.3103,203.004,202.2085,202.9947,38016.0
2015-06-08 10:50:00,219.23,219.48,218.83,218.96,41320.0,202.782,203.0132,202.412,202.5323,41320.0
2015-06-08 10:55:00,218.93,219.04,217.78,217.92,21085.0,202.5045,202.6063,201.4408,201.5703,21085.0
2015-06-08 11:00:00,217.92,218.27,217.51,217.57,11433.0,201.5703,201.894,201.191,201.2465,11433.0
2015-06-08 11:05:00,217.52,217.52,217.16,217.2,15186.0,201.2003,201.2003,200.8673,200.9043,15186.0
2015-06-08 11:10:00,217.11,217.16,216.71,216.93,10935.0,200.8211,200.8673,200.4511,200.6546,10935.0
2015-06-08 11:15:00,216.93,217.01,216.72,216.74,17088.0,200.6546,200.7286,200.4603,200.4788,17088.0
2015-06-08 11:20:00,216.95,216.98,216.71,216.75,19674.0,200.6731,200.7008,200.4511,200.4881,19674.0
2015-06-08 11:25:00,216.75,216.75,216.3,216.3,6709.0,200.4881,200.4881,200.0718,200.0718,6709.0
2015-06-08 11:30:00,216.3,216.46,216.05,216.05,19448.0,200.0718,200.2198,199.8406,199.8406,19448.0
2015-06-08 11:35:00,216.05,216.28,216.05,216.06,5095.0,199.8406,200.0533,199.8406,199.8498,5095.0
2015-06-08 11:40:00,216.05,216.29,216.05,216.09,12250.0,199.8406,200.0626,199.8406,199.8776,12250.0
2015-06-08 11:45:00,216.12,216.53,216.08,216.08,13152.0,199.9053,200.2846,199.8683,199.8683,13152.0
2015-06-08 11:50:00,216.08,216.22,215.65,215.7,9127.0,199.8683,199.9978,199.4706,199.5168,9127.0
2015-06-08 11:55:00,215.7,215.95,215.54,215.73,13639.0,199.5168,199.7481,199.3689,199.5446,13639.0
2015-06-08 12:00:00,215.96,216.01,215.76,215.82,10453.0,199.7573,199.8036,199.5723,199.6278,10453.0
2015-06-08 12:05:00,215.82,216.45,215.82,216.42,6785.0,199.6278,200.2106,199.6278,200.1828,6785.0
2015-06-08 12:10:00,216.39,216.58,216.16,216.45,10955.0,200.1551,200.3308,199.9423,200.2106,10955.0
2015-06-08 12:15:00,216.49,217.0,216.49,217.0,11240.0,200.2476,200.7193,200.2476,200.7193,11240.0
2015-06-08 12:20:00,217.08,217.33,216.92,217.07,8938.0,200.7933,201.0246,200.6453,200.7841,8938.0
2015-06-08 12:25:00,217.07,217.25,216.89,217.25,5677.0,200.7841,200.9506,200.6176,200.9506,5677.0
2015-06-08 12:30:00,217.18,217.18,216.78,216.91,16100.0,200.8858,200.8858,200.5158,200.6361,16100.0
2015-06-08 12:35:00,216.88,217.0,216.65,216.88,18600.0,200.6083,200.7193,200.3956,200.6083,18600.0
2015-06-08 12:40:00,217.0,217.0,216.34,216.53,26825.0,200.7193,200.7193,200.1088,200.2846,26825.0
2015-06-08 12:45:00,216.56,217.08,216.48,216.97,86208.0,200.3123,200.7933,200.2383,200.6916,86208.0
2015-06-08 12:50:00,216.85,217.0,216.85,217.0,11200.0,200.5806,200.7193,200.5806,200.7193,11200.0
2015-06-08 12:55:00,217.0,217.0,216.56,216.95,17372.0,200.7193,200.7193,200.3123,200.6731,17372.0
2015-06-08 13:00:00,216.9,216.95,216.73,216.73,2500.0,200.6268,200.6731,200.4696,200.4696,2500.0
2015-06-08 13:05:00,216.72,216.72,216.0,216.15,9863.0,200.4603,200.4603,199.7943,199.9331,9863.0
2015-06-08 13:10:00,216.21,216.27,215.75,215.83,13116.0,199.9886,200.0441,199.5631,199.6371,13116.0
2015-06-08 13:15:00,215.79,215.95,215.75,215.95,18859.0,199.6001,199.7481,199.5631,199.7481,18859.0
2015-06-08 13:20:00,216.0,216.1,215.95,215.96,8219.0,199.7943,199.8868,199.7481,199.7573,8219.0
2015-06-08 13:25:00,215.94,215.97,215.77,215.97,3473.0,199.7388,199.7666,199.5816,199.7666,3473.0
2015-06-08 13:30:00,215.86,215.95,215.74,215.74,54605.0,199.6648,199.7481,199.5538,199.5538,54605.0
2015-06-08 13:35:00,215.75,215.75,214.64,214.64,11870.0,199.5631,199.5631,198.5364,198.5364,11870.0
2015-06-08 13:40:00,214.98,215.0,214.64,214.86,48180.0,198.8509,198.8694,198.5364,198.7399,48180.0
2015-06-08 13:45:00,214.94,215.08,214.73,214.95,25872.0,198.8139,198.9434,198.6196,198.8231,25872.0
2015-06-08 13:50:00,214.92,215.43,214.72,214.94,10977.0,198.7954,199.2671,198.6104,198.8139,10977.0
2015-06-08 13:55:00,214.96,215.13,214.77,215.0,28426.0,198.8324,198.9896,198.6566,198.8694,28426.0
2015-06-08 14:00:00,215.02,215.1,214.77,214.84,17948.0,198.8879,198.9619,198.6566,198.7214,17948.0
2015-06-08 14:05:00,214.89,214.9,214.4,214.41,32862.0,198.7676,198.7769,198.3144,198.3236,32862.0
2015-06-08 14:10:00,214.4,214.4,213.72,213.78,43083.0,198.3144,198.3144,197.6854,197.7409,43083.0
2015-06-08 14:15:00,213.78,214.3,213.68,214.04,46622.0,197.7409,198.2219,197.6484,197.9814,46622.0
2015-06-08 14:20:00,214.14,214.5,213.9,214.41,21484.0,198.0739,198.4069,197.8519,198.3236,21484.0
2015-06-08 14:25:00,214.7,214.74,214.49,214.69,2896.0,198.5919,198.6289,198.3976,198.5826,2896.0
2015-06-08 14:30:00,214.51,215.36,214.51,215.11,12677.0,198.4161,199.2024,198.4161,198.9711,12677.0
2015-06-08 14:35:00,215.24,215.24,214.57,214.57,11056.0,199.0914,199.0914,198.4716,198.4716,11056.0
2015-06-08 14:40:00,214.58,214.78,214.13,214.13,11691.0,198.4809,198.6659,198.0646,198.0646,11691.0
2015-06-08 14:45:00,214.18,214.71,214.18,214.53,14174.0,198.1109,198.6011,198.1109,198.4346,14174.0
2015-06-08 14:50:00,214.37,214.58,214.33,214.5,9147.0,198.2866,198.4809,198.2496,198.4069,9147.0
2015-06-08 14:55:00,214.58,214.84,214.52,214.66,9000.0,198.4809,198.7214,198.4254,198.5549,9000.0
2015-06-08 15:00:00,214.7,214.8,214.54,214.59,6411.0,198.5919,198.6844,198.4439,198.4901,6411.0
2015-06-08 15:05:00,214.47,214.54,214.04,214.04,13363.0,198.3791,198.4439,197.9814,197.9814,13363.0
2015-06-08 15:10:00,213.99,214.4,213.96,214.07,10780.0,197.9351,198.3144,197.9074,198.0091,10780.0
2015-06-08 15:15:00,214.04,214.13,213.96,214.05,6340.0,197.9814,198.0646,197.9074,197.9906,6340.0
2015-06-08 15:20:00,214.04,214.09,213.5,213.51,30302.0,197.9814,198.0276,197.4819,197.4912,30302.0
2015-06-08 15:25:00,213.51,213.51,213.02,213.04,69231.0,197.4912,197.4912,197.0379,197.0564,69231.0
2015-06-08 15:30:00,213.12,213.26,212.5,212.55,43805.0,197.1304,197.2599,196.5569,196.6032,43805.0
2015-06-08 15:35:00,212.6,212.71,212.31,212.41,47447.0,196.6494,196.7512,196.3812,196.4737,47447.0
2015-06-08 15:40:00,212.4,212.41,212.08,212.41,82125.0,196.4644,196.4737,196.1684,196.4737,82125.0
2015-06-08 15:45:00,212.34,212.51,212.03,212.1,41899.0,196.4089,196.5662,196.1222,196.1869,41899.0
2015-06-08 15:50:00,212.08,212.42,212.06,212.22,69832.0,196.1684,196.4829,196.1499,196.2979,69832.0
2015-06-08 15:55:00,212.2,212.61,212.04,212.5,145759.0,196.2794,196.6587,196.1314,196.5569,145759.0
2015-06-09 09:30:00,211.94,212.98,211.4,212.25,21227.0,196.0389,197.0009,195.5395,196.3257,21227.0
2015-06-09 09:35:00,212.7,212.81,211.53,211.62,15133.0,196.7419,196.8437,195.6597,195.743,15133.0
2015-06-09 09:40:00,211.64,212.66,211.42,212.66,44590.0,195.7615,196.7049,195.558,196.7049,44590.0
2015-06-09 09:45:00,212.71,213.38,212.59,213.34,47333.0,196.7512,197.3709,196.6402,197.3339,47333.0
2015-06-09 09:50:00,213.39,213.63,213.25,213.52,37364.0,197.3802,197.6022,197.2507,197.5004,37364.0
2015-06-09 09:55:00,213.56,213.74,213.43,213.52,29558.0,197.5374,197.7039,197.4172,197.5004,29558.0
2015-06-09 10:00:00,213.45,213.62,213.4,213.4,20205.0,197.4357,197.5929,197.3894,197.3894,20205.0
2015-06-09 10:05:00,213.33,213.33,212.56,212.57,22736.0,197.3247,197.3247,196.6124,196.6217,22736.0
2015-06-09 10:10:00,212.59,212.6,212.27,212.5,49777.0,196.6402,196.6494,196.3442,196.5569,49777.0
2015-06-09 10:15:00,212.5,212.55,212.16,212.17,14448.0,196.5569,196.6032,196.2424,196.2517,14448.0
2015-06-09 10:20:00,212.16,212.33,212.05,212.27,12110.0,196.2424,196.3997,196.1407,196.3442,12110.0
2015-06-09 10:25:00,212.22,212.39,212.04,212.16,57493.0,196.2979,196.4552,196.1314,196.2424,57493.0
2015-06-09 10:30:00,212.19,212.26,211.99,212.09,19590.0,196.2702,196.3349,196.0852,196.1777,19590.0
2015-06-09 10:35:00,212.03,212.13,212.01,212.1,21428.0,196.1222,196.2147,196.1037,196.1869,21428.0
2015-06-09 10:40:00,212.14,212.7,212.14,212.42,13338.0,196.2239,196.7419,196.2239,196.4829,13338.0
2015-06-09 10:45:00,212.39,212.39,212.25,212.28,8076.0,196.4552,196.4552,196.3257,196.3534,8076.0
2015-06-09 10:50:00,212.29,212.3,212.16,212.25,15026.0,196.3627,196.3719,196.2424,196.3257,15026.0
2015-06-09 10:55:00,212.26,212.49,212.17,212.49,8374.0,196.3349,196.5477,196.2517,196.5477,8374.0
2015-06-09 11:00:00,212.51,212.73,212.34,212.61,11873.0,196.5662,196.7697,196.4089,196.6587,11873.0
2015-06-09 11:05:00,212.56,212.56,212.21,212.34,7442.0,196.6124,196.6124,196.2887,196.4089,7442.0
2015-06-09 11:10:00,212.24,212.26,212.15,212.18,8586.0,196.3164,196.3349,196.2332,196.2609,8586.0
2015-06-09 11:15:00,212.2,212.21,211.85,211.93,22036.0,196.2794,196.2887,195.9557,196.0297,22036.0
2015-06-09 11:20:00,211.94,211.94,211.57,211.59,16955.0,196.0389,196.0389,195.6967,195.7152,16955.0
2015-06-09 11:25:00,211.59,211.84,211.5,211.84,17344.0,195.7152,195.9464,195.632,195.9464,17344.0
2015-06-09 11:30:00,211.88,212.47,211.88,212.24,11556.0,195.9834,196.5292,195.9834,196.3164,11556.0
2015-06-09 11:35:00,212.25,212.25,212.13,212.17,3800.0,196.3257,196.3257,196.2147,196.2517,3800.0
2015-06-09 11:40:00,212.22,212.28,212.18,212.26,5420.0,196.2979,196.3534,196.2609,196.3349,5420.0
2015-06-09 11:45:00,212.23,212.28,212.07,212.08,10336.0,196.3072,196.3534,196.1592,196.1684,10336.0
2015-06-09 11:50:00,212.08,212.09,211.83,211.86,10812.0,196.1684,196.1777,195.9372,195.9649,10812.0
2015-06-09 11:55:00,211.86,212.04,211.83,212.02,40447.0,195.9649,196.1314,195.9372,196.1129,40447.0
2015-06-09 12:00:00,212.04,212.09,211.83,212.0,50046.0,196.1314,196.1777,195.9372,196.0944,50046.0
2015-06-09 12:05:00,212.07,212.15,212.0,212.08,9398.0,196.1592,196.2332,196.0944,196.1684,9398.0
2015-06-09 12:10:00,212.1,212.12,212.04,212.08,5896.0,196.1869,196.2054,196.1314,196.1684,5896.0
2015-06-09 12:15:00,212.11,212.14,211.8,211.87,14431.0,196.1962,196.2239,195.9094,195.9742,14431.0
2015-06-09 12:20:00,211.87,212.22,211.87,212.21,44836.0,195.9742,196.2979,195.9742,196.2887,44836.0
2015-06-09 12:25:00,212.11,212.4,212.04,212.4,10244.0,196.1962,196.4644,196.1314,196.4644,10244.0
2015-06-09 12:30:00,212.33,212.42,212.18,212.18,7505.0,196.3997,196.4829,196.2609,196.2609,7505.0
2015-06-09 12:35:00,212.18,212.29,212.12,212.12,7682.0,196.2609,196.3627,196.2054,196.2054,7682.0
2015-06-09 12:40:00,212.23,212.26,212.15,212.2,3200.0,196.3072,196.3349,196.2332,196.2794,3200.0
2015-06-09 12:45:00,212.22,212.23,212.04,212.06,18539.0,196.2979,196.3072,196.1314,196.1499,18539.0
2015-06-09 12:50:00,212.1,212.31,212.02,212.31,12350.0,196.1869,196.3812,196.1129,196.3812,12350.0
2015-06-09 12:55:00,212.28,212.35,212.19,212.27,6972.0,196.3534,196.4182,196.2702,196.3442,6972.0
2015-06-09 13:00:00,212.19,212.75,212.19,212.73,20443.0,196.2702,196.7882,196.2702,196.7697,20443.0
2015-06-09 13:05:00,212.73,212.77,212.47,212.54,18610.0,196.7697,196.8067,196.5292,196.5939,18610.0
2015-06-09 13:10:00,212.59,212.73,212.54,212.72,12660.0,196.6402,196.7697,196.5939,196.7604,12660.0
2015-06-09 13:15:00,212.72,212.83,212.71,212.76,8309.0,196.7604,196.8622,196.7512,196.7974,8309.0
2015-06-09 13:20:00,212.76,212.93,212.72,212.75,12596.0,196.7974,196.9547,196.7604,196.7882,12596.0
2015-06-09 13:25:00,212.72,212.88,212.7,212.86,9950.0,196.7604,196.9084,196.7419,196.8899,9950.0
2015-06-09 13:30:00,212.89,212.95,212.85,212.92,4446.0,196.9177,196.9732,196.8807,196.9454,4446.0
2015-06-09 13:35:00,212.88,212.95,212.87,212.91,5928.0,196.9084,196.9732,196.8992,196.9362,5928.0
2015-06-09 13:40:00,212.85,212.85,212.79,212.84,6258.0,196.8807,196.8807,196.8252,196.8714,6258.0
2015-06-09 13:45:00,212.79,213.13,212.75,213.01,23373.0,196.8252,197.1397,196.7882,197.0287,23373.0
2015-06-09 13:50:00,213.04,213.06,212.63,212.85,17572.0,197.0564,197.0749,196.6772,196.8807,17572.0
2015-06-09 13:55:00,212.79,212.86,212.64,212.65,2556.0,196.8252,196.8899,196.6864,196.6957,2556.0
2015-06-09 14:00:00,212.7,212.74,212.5,212.5,6113.0,196.7419,196.7789,196.5569,196.5569,6113.0
2015-06-09 14:05:00,212.45,212.64,212.45,212.52,5181.0,196.5107,196.6864,196.5107,196.5754,5181.0
2015-06-09 14:10:00,212.49,212.64,212.36,212.52,8482.0,196.5477,196.6864,196.4274,196.5754,8482.0
2015-06-09 14:15:00,212.52,212.75,212.44,212.61,10896.0,196.5754,196.7882,196.5014,196.6587,10896.0
2015-06-09 14:20:00,212.61,212.81,212.54,212.66,18894.0,196.6587,196.8437,196.5939,196.7049,18894.0
2015-06-09 14:25:00,212.66,212.74,212.56,212.62,45190.0,196.7049,196.7789,196.6124,196.6679,45190.0
2015-06-09 14:30:00,212.68,212.91,212.61,212.87,12946.0,196.7234,196.9362,196.6587,196.8992,12946.0
2015-06-09 14:35:00,212.78,213.02,212.65,212.89,48966.0,196.8159,197.0379,196.6957,196.9177,48966.0
2015-06-09 14:40:00,212.81,212.97,212.78,212.85,10201.0,196.8437,196.9917,196.8159,196.8807,10201.0
2015-06-09 14:45:00,212.88,212.99,212.75,212.82,17435.0,196.9084,197.0102,196.7882,196.8529,17435.0
2015-06-09 14:50:00,212.82,213.03,212.59,212.66,28900.0,196.8529,197.0472,196.6402,196.7049,28900.0
2015-06-09 14:55:00,212.66,212.84,212.6,212.78,9247.0,196.7049,196.8714,196.6494,196.8159,9247.0
2015-06-09 15:00:00,212.81,212.81,212.61,212.75,17985.0,196.8437,196.8437,196.6587,196.7882,17985.0
2015-06-09 15:05:00,212.64,212.83,212.57,212.74,15136.0,196.6864,196.8622,196.6217,196.7789,15136.0
2015-06-09 15:10:00,212.7,212.83,212.66,212.8,18848.0,196.7419,196.8622,196.7049,196.8344,18848.0
2015-06-09 15:15:00,212.74,212.98,212.67,212.89,21793.0,196.7789,197.0009,196.7142,196.9177,21793.0
2015-06-09 15:20:00,212.89,212.99,212.75,212.93,12707.0,196.9177,197.0102,196.7882,196.9547,12707.0
2015-06-09 15:25:00,212.93,213.02,212.67,212.99,19394.0,196.9547,197.0379,196.7142,197.0102,19394.0
2015-06-09 15:30:00,213.02,213.02,212.85,212.99,6932.0,197.0379,197.0379,196.8807,197.0102,6932.0
2015-06-09 15:35:00,212.98,213.17,212.87,213.14,21423.0,197.0009,197.1767,196.8992,197.1489,21423.0
2015-06-09 15:40:00,213.11,213.18,212.76,212.81,62239.0,197.1212,197.1859,196.7974,196.8437,62239.0
2015-06-09 15:45:00,212.82,212.88,212.68,212.68,20345.0,196.8529,196.9084,196.7234,196.7234,20345.0
2015-06-09 15:50:00,212.76,212.94,212.75,212.88,26473.0,196.7974,196.9639,196.7882,196.9084,26473.0
2015-06-09 15:55:00,212.88,213.07,212.47,212.47,92095.0,196.9084,197.0842,196.5292,196.5292,92095.0
2015-06-10 09:30:00,212.37,212.53,212.03,212.53,7284.0,196.4367,196.5847,196.1222,196.5847,7284.0
2015-06-10 09:35:00,212.36,213.14,212.35,212.9,10535.0,196.4274,197.1489,196.4182,196.9269,10535.0
2015-06-10 09:40:00,213.05,213.06,212.56,212.76,14151.0,197.0657,197.0749,196.6124,196.7974,14151.0
2015-06-10 09:45:00,212.63,213.07,212.1,212.23,7690.0,196.6772,197.0842,196.1869,196.3072,7690.0
2015-06-10 09:50:00,212.09,213.39,212.09,212.76,21046.0,196.1777,197.3802,196.1777,196.7974,21046.0
2015-06-10 09:55:00,212.9,213.13,212.44,212.6,20254.0,196.9269,197.1397,196.5014,196.6494,20254.0
2015-06-10 10:00:00,212.62,213.23,212.61,212.99,17525.0,196.6679,197.2322,196.6587,197.0102,17525.0
2015-06-10 10:05:00,212.96,213.0,212.48,212.57,26649.0,196.9824,197.0194,196.5384,196.6217,26649.0
2015-06-10 10:10:00,212.54,212.73,212.23,212.64,27281.0,196.5939,196.7697,196.3072,196.6864,27281.0
2015-06-10 10:15:00,212.65,212.68,212.45,212.58,2810.0,196.6957,196.7234,196.5107,196.6309,2810.0
2015-06-10 10:20:00,212.59,212.8,212.58,212.72,4439.0,196.6402,196.8344,196.6309,196.7604,4439.0
2015-06-10 10:25:00,212.7,212.73,212.09,212.4,14588.0,196.7419,196.7697,196.1777,196.4644,14588.0
2015-06-10 10:30:00,212.47,212.47,212.04,212.31,14310.0,196.5292,196.5292,196.1314,196.3812,14310.0
2015-06-10 10:35:00,212.5,212.76,212.07,212.08,14820.0,196.5569,196.7974,196.1592,196.1684,14820.0
2015-06-10 10:40:00,212.12,212.12,211.96,211.97,4281.0,196.2054,196.2054,196.0574,196.0667,4281.0
2015-06-10 10:45:00,211.99,212.21,211.55,211.55,114123.0,196.0852,196.2887,195.6782,195.6782,114123.0
2015-06-10 10:50:00,211.55,211.8,211.55,211.72,19844.0,195.6782,195.9094,195.6782,195.8355,19844.0
2015-06-10 10:55:00,211.75,212.47,211.75,212.14,82364.0,195.8632,196.5292,195.8632,196.2239,82364.0
2015-06-10 11:00:00,212.04,212.11,211.86,211.94,4620.0,196.1314,196.1962,195.9649,196.0389,4620.0
2015-06-10 11:05:00,212.05,212.05,211.92,211.92,2511.0,196.1407,196.1407,196.0204,196.0204,2511.0
2015-06-10 11:10:00,211.9,212.84,211.88,212.84,12965.0,196.0019,196.8714,195.9834,196.8714,12965.0
2015-06-10 11:15:00,212.69,212.72,212.24,212.24,14517.0,196.7327,196.7604,196.3164,196.3164,14517.0
2015-06-10 11:20:00,212.17,212.17,211.77,211.94,5366.0,196.2517,196.2517,195.8817,196.0389,5366.0
2015-06-10 11:25:00,211.95,212.0,211.78,211.9,13749.0,196.0482,196.0944,195.8909,196.0019,13749.0
2015-06-10 11:30:00,211.88,212.13,211.79,212.1,17715.0,195.9834,196.2147,195.9002,196.1869,17715.0
2015-06-10 11:35:00,212.16,212.3,212.0,212.05,7349.0,196.2424,196.3719,196.0944,196.1407,7349.0
2015-06-10 11:40:00,212.05,212.34,212.0,212.17,18232.0,196.1407,196.4089,196.0944,196.2517,18232.0
2015-06-10 11:45:00,212.18,213.24,212.16,213.24,21071.0,196.2609,197.2414,196.2424,197.2414,21071.0
2015-06-10 11:50:00,213.12,213.3,212.59,213.03,15323.0,197.1304,197.2969,196.6402,197.0472,15323.0
2015-06-10 11:55:00,213.08,213.61,213.05,213.55,14416.0,197.0934,197.5837,197.0657,197.5282,14416.0
2015-06-10 12:00:00,213.54,213.54,212.87,212.94,46608.0,197.5189,197.5189,196.8992,196.9639,46608.0
2015-06-10 12:05:00,212.94,213.27,212.7,212.99,3540.0,196.9639,197.2692,196.7419,197.0102,3540.0
2015-06-10 12:10:00,212.78,213.1,212.77,213.08,4300.0,196.8159,197.1119,196.8067,197.0934,4300.0
2015-06-10 12:15:00,213.08,213.15,212.81,213.11,4847.0,197.0934,197.1582,196.8437,197.1212,4847.0
2015-06-10 12:20:00,213.11,213.29,212.72,212.72,16354.0,197.1212,197.2877,196.7604,196.7604,16354.0
2015-06-10 12:25:00,212.87,213.11,212.68,212.75,4202.0,196.8992,197.1212,196.7234,196.7882,4202.0
2015-06-10 12:30:00,213.04,213.08,212.81,213.08,1800.0,197.0564,197.0934,196.8437,197.0934,1800.0
2015-06-10 12:35:00,212.97,213.07,212.68,212.68,1500.0,196.9917,197.0842,196.7234,196.7234,1500.0
2015-06-10 12:40:00,212.87,212.87,212.59,212.59,2915.0,196.8992,196.8992,196.6402,196.6402,2915.0
2015-06-10 12:45:00,212.63,212.63,212.41,212.49,1406.0,196.6772,196.6772,196.4737,196.5477,1406.0
2015-06-10 12:50:00,212.5,212.63,212.31,212.53,11401.0,196.5569,196.6772,196.3812,196.5847,11401.0
2015-06-10 12:55:00,212.44,212.56,212.4,212.46,3402.0,196.5014,196.6124,196.4644,196.5199,3402.0
2015-06-10 13:00:00,212.58,212.58,212.28,212.38,11519.0,196.6309,196.6309,196.3534,196.4459,11519.0
2015-06-10 13:05:00,212.41,212.52,212.39,212.44,16419.0,196.4737,196.5754,196.4552,196.5014,16419.0
2015-06-10 13:10:00,212.46,212.51,212.06,212.07,19323.0,196.5199,196.5662,196.1499,196.1592,19323.0
2015-06-10 13:15:00,212.07,212.47,211.98,212.37,9480.0,196.1592,196.5292,196.0759,196.4367,9480.0
2015-06-10 13:20:00,212.32,212.56,212.09,212.53,7977.0,196.3904,196.6124,196.1777,196.5847,7977.0
2015-06-10 13:25:00,212.41,212.85,212.38,212.84,12095.0,196.4737,196.8807,196.4459,196.8714,12095.0
2015-06-10 13:30:00,212.85,212.86,212.27,212.58,3361.0,196.8807,196.8899,196.3442,196.6309,3361.0
2015-06-10 13:35:00,212.65,212.77,212.65,212.72,4604.0,196.6957,196.8067,196.6957,196.7604,4604.0
2015-06-10 13:40:00,212.58,212.7,212.56,212.64,105609.0,196.6309,196.7419,196.6124,196.6864,105609.0
2015-06-10 13:45:00,212.61,212.98,212.52,212.96,183336.0,196.6587,197.0009,196.5754,196.9824,183336.0
2015-06-10 13:50:00,212.94,213.0,212.61,212.85,11093.0,196.9639,197.0194,196.6587,196.8807,11093.0
2015-06-10 13:55:00,212.87,212.89,212.75,212.76,2387.0,196.8992,196.9177,196.7882,196.7974,2387.0
2015-06-10 14:00:00,212.81,213.19,212.7,213.03,7446.0,196.8437,197.1952,196.7419,197.0472,7446.0
2015-06-10 14:05:00,213.0,213.37,212.87,212.88,14651.0,197.0194,197.3617,196.8992,196.9084,14651.0
2015-06-10 14:10:00,212.88,212.88,212.45,212.64,12931.0,196.9084,196.9084,196.5107,196.6864,12931.0
2015-06-10 14:15:00,212.74,212.78,212.48,212.57,7367.0,196.7789,196.8159,196.5384,196.6217,7367.0
2015-06-10 14:20:00,212.56,212.65,212.16,212.26,8758.0,196.6124,196.6957,196.2424,196.3349,8758.0
2015-06-10 14:25:00,212.26,212.87,212.03,212.58,42841.0,196.3349,196.8992,196.1222,196.6309,42841.0
2015-06-10 14:30:00,212.66,212.78,212.29,212.61,52510.0,196.7049,196.8159,196.3627,196.6587,52510.0
2015-06-10 14:35:00,212.61,212.66,212.15,212.16,35319.0,196.6587,196.7049,196.2332,196.2424,35319.0
2015-06-10 14:40:00,212.31,213.41,212.23,213.02,13300.0,196.3812,197.3987,196.3072,197.0379,13300.0
2015-06-10 14:45:00,213.2,213.33,212.97,213.02,9425.0,197.2044,197.3247,196.9917,197.0379,9425.0
2015-06-10 14:50:00,213.02,213.14,212.94,213.03,6699.0,197.0379,197.1489,196.9639,197.0472,6699.0
2015-06-10 14:55:00,213.08,213.29,212.96,213.29,10339.0,197.0934,197.2877,196.9824,197.2877,10339.0
2015-06-10 15:00:00,213.29,213.48,212.99,213.48,198059.0,197.2877,197.4634,197.0102,197.4634,198059.0
2015-06-10 15:05:00,213.51,213.58,213.02,213.37,26166.0,197.4912,197.5559,197.0379,197.3617,26166.0
2015-06-10 15:10:00,213.19,213.7,213.18,213.63,16665.0,197.1952,197.6669,197.1859,197.6022,16665.0
2015-06-10 15:15:00,213.63,213.65,213.28,213.47,60332.0,197.6022,197.6206,197.2784,197.4542,60332.0
2015-06-10 15:20:00,213.5,213.71,213.34,213.5,35922.0,197.4819,197.6761,197.3339,197.4819,35922.0
2015-06-10 15:25:00,213.57,213.65,213.31,213.47,31973.0,197.5467,197.6206,197.3062,197.4542,31973.0
2015-06-10 15:30:00,213.47,213.47,212.94,213.1,22917.0,197.4542,197.4542,196.9639,197.1119,22917.0
2015-06-10 15:35:00,213.1,213.42,212.92,213.0,36075.0,197.1119,197.4079,196.9454,197.0194,36075.0
2015-06-10 15:40:00,213.0,213.75,213.0,213.46,29450.0,197.0194,197.7131,197.0194,197.4449,29450.0
2015-06-10 15:45:00,213.45,214.11,213.4,214.1,46761.0,197.4357,198.0461,197.3894,198.0369,46761.0
2015-06-10 15:50:00,214.09,214.55,214.08,214.55,61506.0,198.0276,198.4531,198.0184,198.4531,61506.0
2015-06-10 15:55:00,214.53,215.55,214.06,214.27,209373.0,198.4346,199.3781,197.9999,198.1941,209373.0
2015-06-11 09:30:00,215.07,215.14,214.24,214.29,19937.0,198.9341,198.9989,198.1664,198.2126,19937.0
2015-06-11 09:35:00,214.53,214.54,214.26,214.27,15903.0,198.4346,198.4439,198.1849,198.1941,15903.0
2015-06-11 09:40:00,214.34,214.7,214.28,214.62,7282.0,198.2589,198.5919,198.2034,198.5179,7282.0
2015-06-11 09:45:00,214.81,214.95,214.61,214.77,17985.0,198.6936,198.8231,198.5086,198.6566,17985.0
2015-06-11 09:50:00,214.91,215.0,214.77,214.98,32726.0,198.7861,198.8694,198.6566,198.8509,32726.0
2015-06-11 09:55:00,214.98,215.0,214.76,215.0,5746.0,198.8509,198.8694,198.6474,198.8694,5746.0
2015-06-11 10:00:00,215.0,215.55,214.93,215.5,17050.0,198.8694,199.3781,198.8046,199.3319,17050.0
2015-06-11 10:05:00,215.46,215.83,215.34,215.64,18759.0,199.2949,199.6371,199.1839,199.4613,18759.0
2015-06-11 10:10:00,215.67,216.26,215.63,216.26,52737.0,199.4891,200.0348,199.4521,200.0348,52737.0
2015-06-11 10:15:00,216.2,216.5,215.99,215.99,23745.0,199.9793,200.2568,199.7851,199.7851,23745.0
2015-06-11 10:20:00,215.95,216.18,215.25,215.63,42979.0,199.7481,199.9608,199.1006,199.4521,42979.0
2015-06-11 10:25:00,215.39,215.39,214.74,214.75,9063.0,199.2301,199.2301,198.6289,198.6381,9063.0
2015-06-11 10:30:00,214.8,215.05,214.51,214.71,19594.0,198.6844,198.9156,198.4161,198.6011,19594.0
2015-06-11 10:35:00,214.63,214.64,213.92,214.44,11434.0,198.5271,198.5364,197.8704,198.3514,11434.0
2015-06-11 10:40:00,214.47,214.97,214.23,214.73,14660.0,198.3791,198.8416,198.1571,198.6196,14660.0
2015-06-11 10:45:00,214.74,215.22,214.46,214.96,28500.0,198.6289,199.0729,198.3699,198.8324,28500.0
2015-06-11 10:50:00,214.9,215.09,214.72,214.93,30324.0,198.7769,198.9526,198.6104,198.8046,30324.0
2015-06-11 10:55:00,214.91,215.27,214.73,215.27,71550.0,198.7861,199.1191,198.6196,199.1191,71550.0
2015-06-11 11:00:00,215.3,215.84,215.01,215.42,26525.0,199.1469,199.6463,198.8786,199.2579,26525.0
2015-06-11 11:05:00,215.45,215.78,215.27,215.72,10629.0,199.2856,199.5908,199.1191,199.5353,10629.0
2015-06-11 11:10:00,215.53,215.65,215.38,215.56,4100.0,199.3596,199.4706,199.2209,199.3873,4100.0
2015-06-11 11:15:00,215.51,215.6,214.99,215.2,28829.0,199.3411,199.4243,198.8601,199.0544,28829.0
2015-06-11 11:20:00,215.14,215.17,214.81,215.02,32411.0,198.9989,199.0266,198.6936,198.8879,32411.0
2015-06-11 11:25:00,215.0,215.41,214.96,215.19,7611.0,198.8694,199.2486,198.8324,199.0451,7611.0
2015-06-11 11:30:00,215.08,215.2,215.04,215.15,6000.0,198.9434,199.0544,198.9064,199.0081,6000.0
2015-06-11 11:35:00,215.15,215.15,214.66,214.66,13519.0,199.0081,199.0081,198.5549,198.5549,13519.0
2015-06-11 11:40:00,214.66,215.15,214.65,214.99,3228.0,198.5549,199.0081,198.5456,198.8601,3228.0
2015-06-11 11:45:00,214.91,215.2,214.87,215.1,6396.0,198.7861,199.0544,198.7491,198.9619,6396.0
2015-06-11 11:50:00,215.21,215.4,215.01,215.26,7600.0,199.0636,199.2394,198.8786,199.1099,7600.0
2015-06-11 11:55:00,215.19,215.47,215.14,215.47,18857.0,199.0451,199.3041,198.9989,199.3041,18857.0
2015-06-11 12:00:00,215.37,215.5,215.37,215.4,7342.0,199.2116,199.3319,199.2116,199.2394,7342.0
2015-06-11 12:05:00,215.39,215.41,215.03,215.05,15017.0,199.2301,199.2486,198.8971,198.9156,15017.0
2015-06-11 12:10:00,215.18,215.24,215.02,215.24,6637.0,199.0359,199.0914,198.8879,199.0914,6637.0
2015-06-11 12:15:00,215.05,215.19,214.59,214.85,111862.0,198.9156,199.0451,198.4901,198.7306,111862.0
2015-06-11 12:20:00,214.91,214.91,214.27,214.5,6460.0,198.7861,198.7861,198.1941,198.4069,6460.0
2015-06-11 12:25:00,214.56,215.23,214.56,215.02,17259.0,198.4624,199.0821,198.4624,198.8879,17259.0
2015-06-11 12:30:00,215.21,215.21,214.61,214.8,6763.0,199.0636,199.0636,198.5086,198.6844,6763.0
2015-06-11 12:35:00,214.79,215.0,214.6,214.85,7200.0,198.6751,198.8694,198.4994,198.7306,7200.0
2015-06-11 12:40:00,214.95,215.1,214.85,214.94,21252.0,198.8231,198.9619,198.7306,198.8139,21252.0
2015-06-11 12:45:00,214.94,214.98,214.59,214.98,4986.0,198.8139,198.8509,198.4901,198.8509,4986.0
2015-06-11 12:50:00,214.94,215.04,214.9,214.94,4226.0,198.8139,198.9064,198.7769,198.8139,4226.0
2015-06-11 12:55:00,214.95,214.98,214.83,214.9,5046.0,198.8231,198.8509,198.7121,198.7769,5046.0
2015-06-11 13:00:00,215.07,215.07,214.93,214.93,1395.0,198.9341,198.9341,198.8046,198.8046,1395.0
2015-06-11 13:05:00,215.08,215.42,215.05,215.35,5302.0,198.9434,199.2579,198.9156,199.1931,5302.0
2015-06-11 13:10:00,215.38,215.91,215.38,215.91,7280.0,199.2209,199.7111,199.2209,199.7111,7280.0
2015-06-11 13:15:00,215.81,216.05,215.79,215.79,11645.0,199.6186,199.8406,199.6001,199.6001,11645.0
2015-06-11 13:20:00,215.85,216.0,215.75,215.75,4543.0,199.6556,199.7943,199.5631,199.5631,4543.0
2015-06-11 13:25:00,215.75,215.97,215.75,215.87,3800.0,199.5631,199.7666,199.5631,199.6741,3800.0
2015-06-11 13:30:00,216.03,216.04,215.92,216.0,30688.0,199.8221,199.8313,199.7203,199.7943,30688.0
2015-06-11 13:35:00,216.1,216.31,216.01,216.3,10582.0,199.8868,200.0811,199.8036,200.0718,10582.0
2015-06-11 13:40:00,216.33,216.55,216.33,216.55,20699.0,200.0996,200.3031,200.0996,200.3031,20699.0
2015-06-11 13:45:00,216.55,216.66,216.25,216.5,10386.0,200.3031,200.4048,200.0256,200.2568,10386.0
2015-06-11 13:50:00,216.57,216.61,216.16,216.16,10488.0,200.3216,200.3586,199.9423,199.9423,10488.0
2015-06-11 13:55:00,216.31,216.43,215.87,216.0,25288.0,200.0811,200.1921,199.6741,199.7943,25288.0
2015-06-11 14:00:00,216.0,216.19,216.0,216.07,5985.0,199.7943,199.9701,199.7943,199.8591,5985.0
2015-06-11 14:05:00,216.05,216.07,215.81,215.9,5996.0,199.8406,199.8591,199.6186,199.7018,5996.0
2015-06-11 14:10:00,215.87,216.28,215.53,215.62,14304.0,199.6741,200.0533,199.3596,199.4428,14304.0
2015-06-11 14:15:00,215.71,215.72,215.46,215.47,13484.0,199.5261,199.5353,199.2949,199.3041,13484.0
2015-06-11 14:20:00,215.57,215.59,215.16,215.38,11452.0,199.3966,199.4151,199.0174,199.2209,11452.0
2015-06-11 14:25:00,215.38,215.39,215.11,215.28,7118.0,199.2209,199.2301,198.9711,199.1284,7118.0
2015-06-11 14:30:00,215.28,215.43,215.05,215.35,21587.0,199.1284,199.2671,198.9156,199.1931,21587.0
2015-06-11 14:35:00,215.35,215.47,215.35,215.45,3405.0,199.1931,199.3041,199.1931,199.2856,3405.0
2015-06-11 14:40:00,215.44,215.45,215.02,215.02,10135.0,199.2764,199.2856,198.8879,198.8879,10135.0
2015-06-11 14:45:00,214.98,215.35,214.8,215.03,18851.0,198.8509,199.1931,198.6844,198.8971,18851.0
2015-06-11 14:50:00,215.13,215.38,215.13,215.2,6429.0,198.9896,199.2209,198.9896,199.0544,6429.0
2015-06-11 14:55:00,215.2,215.43,215.06,215.06,6914.0,199.0544,199.2671,198.9249,198.9249,6914.0
2015-06-11 15:00:00,215.03,215.12,214.99,214.99,3434.0,198.8971,198.9804,198.8601,198.8601,3434.0
2015-06-11 15:05:00,214.94,214.94,214.46,214.48,14078.0,198.8139,198.8139,198.3699,198.3884,14078.0
2015-06-11 15:10:00,214.47,214.53,214.26,214.4,5700.0,198.3791,198.4346,198.1849,198.3144,5700.0
2015-06-11 15:15:00,214.32,214.35,213.84,213.99,11586.0,198.2404,198.2681,197.7964,197.9351,11586.0
2015-06-11 15:20:00,213.92,213.97,213.84,213.85,6900.0,197.8704,197.9166,197.7964,197.8056,6900.0
2015-06-11 15:25:00,213.85,213.9,213.44,213.59,23465.0,197.8056,197.8519,197.4264,197.5652,23465.0
2015-06-11 15:30:00,213.49,213.71,213.37,213.66,19547.0,197.4727,197.6761,197.3617,197.6299,19547.0
2015-06-11 15:35:00,213.68,214.05,213.68,213.94,26069.0,197.6484,197.9906,197.6484,197.8889,26069.0
2015-06-11 15:40:00,213.98,214.88,213.94,214.57,28628.0,197.9259,198.7584,197.8889,198.4716,28628.0
2015-06-11 15:45:00,214.42,215.02,214.37,214.64,30715.0,198.3329,198.8879,198.2866,198.5364,30715.0
2015-06-11 15:50:00,214.67,214.78,214.11,214.3,44688.0,198.5641,198.6659,198.0461,198.2219,44688.0
2015-06-11 15:55:00,214.3,214.36,213.84,214.18,88916.0,198.2219,198.2774,197.7964,198.1109,88916.0
2015-06-12 09:30:00,213.01,213.94,212.35,212.81,11355.0,197.0287,197.8889,196.4182,196.8437,11355.0
2015-06-12 09:35:00,212.66,213.56,212.34,212.83,14969.0,196.7049,197.5374,196.4089,196.8622,14969.0
2015-06-12 09:40:00,212.83,213.46,212.58,213.28,3510.0,196.8622,197.4449,196.6309,197.2784,3510.0
2015-06-12 09:45:00,213.31,213.83,212.86,213.25,30950.0,197.3062,197.7871,196.8899,197.2507,30950.0
2015-06-12 09:50:00,213.13,213.42,213.03,213.42,30683.0,197.1397,197.4079,197.0472,197.4079,30683.0
2015-06-12 09:55:00,213.44,213.51,213.15,213.37,10759.0,197.4264,197.4912,197.1582,197.3617,10759.0
2015-06-12 10:00:00,213.24,214.22,213.23,213.79,16214.0,197.2414,198.1479,197.2322,197.7501,16214.0
2015-06-12 10:05:00,213.76,214.02,213.44,213.68,14720.0,197.7224,197.9629,197.4264,197.6484,14720.0
2015-06-12 10:10:00,213.77,214.15,213.63,214.14,9650.0,197.7316,198.0831,197.6022,198.0739,9650.0
2015-06-12 10:15:00,213.91,214.08,213.74,214.0,28159.0,197.8611,198.0184,197.7039,197.9444,28159.0
2015-06-12 10:20:00,213.94,214.06,213.75,213.96,8057.0,197.8889,197.9999,197.7131,197.9074,8057.0
2015-06-12 10:25:00,213.87,214.59,213.87,214.36,27450.0,197.8241,198.4901,197.8241,198.2774,27450.0
2015-06-12 10:30:00,214.27,214.49,213.73,213.93,40515.0,198.1941,198.3976,197.6946,197.8796,40515.0
2015-06-12 10:35:00,213.93,214.0,213.33,213.66,49611.0,197.8796,197.9444,197.3247,197.6299,49611.0
2015-06-12 10:40:00,213.67,214.3,213.54,214.0,21581.0,197.6391,198.2219,197.5189,197.9444,21581.0
2015-06-12 10:45:00,213.99,214.12,213.95,214.11,6362.0,197.9351,198.0554,197.8981,198.0461,6362.0
2015-06-12 10:50:00,214.1,214.15,213.7,213.88,16808.0,198.0369,198.0831,197.6669,197.8334,16808.0
2015-06-12 10:55:00,213.88,214.07,213.7,213.72,15219.0,197.8334,198.0091,197.6669,197.6854,15219.0
2015-06-12 11:00:00,213.81,214.09,213.76,214.0,19404.0,197.7686,198.0276,197.7224,197.9444,19404.0
2015-06-12 11:05:00,214.13,214.13,213.77,213.78,9893.0,198.0646,198.0646,197.7316,197.7409,9893.0
2015-06-12 11:10:00,213.78,213.95,213.73,213.89,5163.0,197.7409,197.8981,197.6946,197.8426,5163.0
2015-06-12 11:15:00,214.1,214.14,214.01,214.11,2427.0,198.0369,198.0739,197.9536,198.0461,2427.0
2015-06-12 11:20:00,214.12,214.79,214.11,214.65,7059.0,198.0554,198.6751,198.0461,198.5456,7059.0
2015-06-12 11:25:00,214.62,215.04,214.61,215.04,8067.0,198.5179,198.9064,198.5086,198.9064,8067.0
2015-06-12 11:30:00,215.05,215.23,214.92,215.23,8456.0,198.9156,199.0821,198.7954,199.0821,8456.0
2015-06-12 11:35:00,215.24,215.37,214.78,214.91,16318.0,199.0914,199.2116,198.6659,198.7861,16318.0
2015-06-12 11:40:00,214.92,215.12,214.46,214.54,10564.0,198.7954,198.9804,198.3699,198.4439,10564.0
2015-06-12 11:45:00,214.56,214.92,214.48,214.79,13544.0,198.4624,198.7954,198.3884,198.6751,13544.0
2015-06-12 11:50:00,214.86,214.97,214.82,214.92,4350.0,198.7399,198.8416,198.7029,198.7954,4350.0
2015-06-12 11:55:00,214.91,215.02,214.76,214.93,11036.0,198.7861,198.8879,198.6474,198.8046,11036.0
2015-06-12 12:00:00,214.91,214.94,214.79,214.91,11330.0,198.7861,198.8139,198.6751,198.7861,11330.0
2015-06-12 12:05:00,214.9,214.97,214.19,214.22,23586.0,198.7769,198.8416,198.1201,198.1479,23586.0
2015-06-12 12:10:00,214.29,214.39,214.13,214.13,8819.0,198.2126,198.3051,198.0646,198.0646,8819.0
2015-06-12 12:15:00,214.13,214.19,213.77,213.77,10300.0,198.0646,198.1201,197.7316,197.7316,10300.0
2015-06-12 12:20:00,213.92,214.1,213.74,214.09,53696.0,197.8704,198.0369,197.7039,198.0276,53696.0
2015-06-12 12:25:00,214.11,214.2,213.94,213.95,24369.0,198.0461,198.1294,197.8889,197.8981,24369.0
2015-06-12 12:30:00,214.0,214.43,213.91,214.43,16081.0,197.9444,198.3421,197.8611,198.3421,16081.0
2015-06-12 12:35:00,214.43,214.5,214.0,214.28,43803.0,198.3421,198.4069,197.9444,198.2034,43803.0
2015-06-12 12:40:00,214.12,214.33,213.98,213.98,7037.0,198.0554,198.2496,197.9259,197.9259,7037.0
2015-06-12 12:45:00,213.94,214.1,213.91,213.92,4690.0,197.8889,198.0369,197.8611,197.8704,4690.0
2015-06-12 12:50:00,214.08,214.12,213.85,213.87,4800.0,198.0184,198.0554,197.8056,197.8241,4800.0
2015-06-12 12:55:00,213.93,213.93,213.4,213.47,8831.0,197.8796,197.8796,197.3894,197.4542,8831.0
2015-06-12 13:00:00,213.68,213.93,213.52,213.81,39619.0,197.6484,197.8796,197.5004,197.7686,39619.0
2015-06-12 13:05:00,213.77,213.81,213.61,213.78,6108.0,197.7316,197.7686,197.5837,197.7409,6108.0
2015-06-12 13:10:00,213.79,213.81,213.7,213.76,5900.0,197.7501,197.7686,197.6669,197.7224,5900.0
2015-06-12 13:15:00,213.73,213.99,213.73,213.89,25641.0,197.6946,197.9351,197.6946,197.8426,25641.0
2015-06-12 13:20:00,213.9,214.13,213.87,213.94,11179.0,197.8519,198.0646,197.8241,197.8889,11179.0
2015-06-12 13:25:00,214.03,214.03,213.75,213.87,24449.0,197.9721,197.9721,197.7131,197.8241,24449.0
2015-06-12 13:30:00,213.92,214.25,213.91,214.18,44149.0,197.8704,198.1756,197.8611,198.1109,44149.0
2015-06-12 13:35:00,214.19,214.85,214.17,214.54,34317.0,198.1201,198.7306,198.1016,198.4439,34317.0
2015-06-12 13:40:00,214.54,214.55,214.33,214.43,54409.0,198.4439,198.4531,198.2496,198.3421,54409.0
2015-06-12 13:45:00,214.42,214.5,213.93,214.06,41077.0,198.3329,198.4069,197.8796,197.9999,41077.0
2015-06-12 13:50:00,214.08,214.22,213.92,214.22,57883.0,198.0184,198.1479,197.8704,198.1479,57883.0
2015-06-12 13:55:00,214.22,214.22,213.86,214.13,43230.0,198.1479,198.1479,197.8149,198.0646,43230.0
2015-06-12 14:00:00,214.14,214.17,213.73,213.89,21151.0,198.0739,198.1016,197.6946,197.8426,21151.0
2015-06-12 14:05:00,213.89,213.95,213.78,213.93,29432.0,197.8426,197.8981,197.7409,197.8796,29432.0
2015-06-12 14:10:00,213.95,213.99,213.76,213.8,30679.0,197.8981,197.9351,197.7224,197.7594,30679.0
2015-06-12 14:15:00,213.8,213.85,213.21,213.24,48232.0,197.7594,197.8056,197.2137,197.2414,48232.0
2015-06-12 14:20:00,213.22,213.34,213.03,213.26,8569.0,197.2229,197.3339,197.0472,197.2599,8569.0
2015-06-12 14:25:00,213.34,213.34,213.16,213.16,8936.0,197.3339,197.3339,197.1674,197.1674,8936.0
2015-06-12 14:30:00,213.2,213.2,212.57,212.87,25302.0,197.2044,197.2044,196.6217,196.8992,25302.0
2015-06-12 14:35:00,212.9,213.1,212.87,213.05,6768.0,196.9269,197.1119,196.8992,197.0657,6768.0
2015-06-12 14:40:00,213.0,213.11,212.97,213.01,37130.0,197.0194,197.1212,196.9917,197.0287,37130.0
2015-06-12 14:45:00,213.05,213.05,212.92,212.96,6285.0,197.0657,197.0657,196.9454,196.9824,6285.0
2015-06-12 14:50:00,212.92,213.02,212.86,212.88,21206.0,196.9454,197.0379,196.8899,196.9084,21206.0
2015-06-12 14:55:00,212.86,212.86,212.72,212.81,12294.0,196.8899,196.8899,196.7604,196.8437,12294.0
2015-06-12 15:00:00,212.79,212.83,212.51,212.51,50299.0,196.8252,196.8622,196.5662,196.5662,50299.0
2015-06-12 15:05:00,212.5,212.59,212.34,212.41,54102.0,196.5569,196.6402,196.4089,196.4737,54102.0
2015-06-12 15:10:00,212.41,212.9,212.41,212.64,51378.0,196.4737,196.9269,196.4737,196.6864,51378.0
2015-06-12 15:15:00,212.69,213.01,212.35,212.5,36347.0,196.7327,197.0287,196.4182,196.5569,36347.0
2015-06-12 15:20:00,212.5,212.93,212.5,212.82,31950.0,196.5569,196.9547,196.5569,196.8529,31950.0
2015-06-12 15:25:00,212.83,212.87,212.34,212.51,18882.0,196.8622,196.8992,196.4089,196.5662,18882.0
2015-06-12 15:30:00,212.52,213.1,212.5,212.82,54531.0,196.5754,197.1119,196.5569,196.8529,54531.0
2015-06-12 15:35:00,212.83,213.09,212.72,212.79,29185.0,196.8622,197.1027,196.7604,196.8252,29185.0
2015-06-12 15:40:00,212.76,212.81,212.21,212.41,36329.0,196.7974,196.8437,196.2887,196.4737,36329.0
2015-06-12 15:45:00,212.46,212.64,212.28,212.42,37475.0,196.5199,196.6864,196.3534,196.4829,37475.0
2015-06-12 15:50:00,212.43,212.6,212.36,212.53,35967.0,196.4922,196.6494,196.4274,196.5847,35967.0
2015-06-12 15:55:00,212.55,212.7,212.41,212.57,93916.0,196.6032,196.7419,196.4737,196.6217,93916.0
2015-06-15 09:30:00,211.66,211.77,210.88,211.77,18643.0,195.78,195.8817,195.0585,195.8817,18643.0
2015-06-15 09:35:00,211.25,212.45,211.16,212.42,15849.0,195.4007,196.5107,195.3175,196.4829,15849.0
2015-06-15 09:40:00,212.13,213.54,212.12,213.24,16629.0,196.2147,197.5189,196.2054,197.2414,16629.0
2015-06-15 09:45:00,213.24,213.29,212.66,213.05,29580.0,197.2414,197.2877,196.7049,197.0657,29580.0
2015-06-15 09:50:00,213.06,213.12,212.72,213.12,6131.0,197.0749,197.1304,196.7604,197.1304,6131.0
2015-06-15 09:55:00,213.07,213.44,212.95,213.3,11972.0,197.0842,197.4264,196.9732,197.2969,11972.0
2015-06-15 10:00:00,213.06,213.82,213.06,213.82,11393.0,197.0749,197.7779,197.0749,197.7779,11393.0
2015-06-15 10:05:00,213.94,214.26,213.8,214.04,5796.0,197.8889,198.1849,197.7594,197.9814,5796.0
2015-06-15 10:10:00,214.04,214.5,213.69,213.69,9203.0,197.9814,198.4069,197.6576,197.6576,9203.0
2015-06-15 10:15:00,213.83,213.91,213.33,213.69,12565.0,197.7871,197.8611,197.3247,197.6576,12565.0
2015-06-15 10:20:00,213.75,214.01,213.58,213.99,3748.0,197.7131,197.9536,197.5559,197.9351,3748.0
2015-06-15 10:25:00,213.95,214.01,213.67,213.9,10225.0,197.8981,197.9536,197.6391,197.8519,10225.0
2015-06-15 10:30:00,213.84,214.0,213.77,214.0,3953.0,197.7964,197.9444,197.7316,197.9444,3953.0
2015-06-15 10:35:00,214.0,214.01,213.85,214.0,10146.0,197.9444,197.9536,197.8056,197.9444,10146.0
2015-06-15 10:40:00,214.01,214.36,213.96,214.18,12242.0,197.9536,198.2774,197.9074,198.1109,12242.0
2015-06-15 10:45:00,214.05,214.41,214.04,214.3,7386.0,197.9906,198.3236,197.9814,198.2219,7386.0
2015-06-15 10:50:00,214.31,214.54,214.3,214.5,5839.0,198.2311,198.4439,198.2219,198.4069,5839.0
2015-06-15 10:55:00,214.49,214.76,214.4,214.46,9174.0,198.3976,198.6474,198.3144,198.3699,9174.0
2015-06-15 11:00:00,214.51,214.84,214.43,214.67,6844.0,198.4161,198.7214,198.3421,198.5641,6844.0
2015-06-15 11:05:00,214.66,214.84,214.55,214.55,5850.0,198.5549,198.7214,198.4531,198.4531,5850.0
2015-06-15 11:10:00,214.63,214.75,214.59,214.71,6411.0,198.5271,198.6381,198.4901,198.6011,6411.0
2015-06-15 11:15:00,214.69,214.75,214.54,214.58,3300.0,198.5826,198.6381,198.4439,198.4809,3300.0
2015-06-15 11:20:00,214.54,214.58,213.89,214.0,20575.0,198.4439,198.4809,197.8426,197.9444,20575.0
2015-06-15 11:25:00,214.04,214.29,213.94,213.94,9773.0,197.9814,198.2126,197.8889,197.8889,9773.0
2015-06-15 11:30:00,214.05,214.14,214.0,214.0,2821.0,197.9906,198.0739,197.9444,197.9444,2821.0
2015-06-15 11:35:00,214.01,214.14,213.9,214.14,15069.0,197.9536,198.0739,197.8519,198.0739,15069.0
2015-06-15 11:40:00,214.14,214.35,214.05,214.1,7489.0,198.0739,198.2681,197.9906,198.0369,7489.0
2015-06-15 11:45:00,214.17,214.36,214.07,214.36,13984.0,198.1016,198.2774,198.0091,198.2774,13984.0
2015-06-15 11:50:00,214.43,215.13,214.42,214.8,30563.0,198.3421,198.9896,198.3329,198.6844,30563.0
2015-06-15 11:55:00,214.68,215.24,214.6,215.14,7340.0,198.5734,199.0914,198.4994,198.9989,7340.0
2015-06-15 12:00:00,215.25,217.77,206.31,206.38,735443.0,199.1006,201.4315,190.8313,190.8961,735443.0
2015-06-15 12:05:00,206.52,215.0,204.27,209.49,478271.0,191.0256,198.8694,188.9444,193.7728,478271.0
2015-06-15 12:10:00,209.52,211.49,209.06,211.0,242986.0,193.8005,195.6227,193.375,195.1695,242986.0
2015-06-15 12:15:00,210.87,211.29,210.42,211.04,111162.0,195.0492,195.4377,194.633,195.2065,111162.0
2015-06-15 12:20:00,211.01,212.13,210.58,210.63,87001.0,195.1787,196.2147,194.781,194.8272,87001.0
2015-06-15 12:25:00,211.0,211.06,209.72,209.72,107892.0,195.1695,195.225,193.9855,193.9855,107892.0
2015-06-15 12:30:00,210.02,210.25,209.28,209.28,63941.0,194.263,194.4757,193.5785,193.5785,63941.0
2015-06-15 12:35:00,209.33,209.74,208.45,209.58,139152.0,193.6248,194.004,192.8108,193.856,139152.0
2015-06-15 12:40:00,209.6,209.74,208.65,209.27,88104.0,193.8745,194.004,192.9958,193.5693,88104.0
2015-06-15 12:45:00,209.0,209.42,208.65,209.34,78131.0,193.3195,193.708,192.9958,193.634,78131.0
2015-06-15 12:50:00,209.32,210.31,209.29,210.26,63221.0,193.6155,194.5312,193.5878,194.485,63221.0
2015-06-15 12:55:00,210.26,210.62,209.76,210.62,20171.0,194.485,194.818,194.0225,194.818,20171.0
2015-06-15 13:00:00,210.62,211.2,210.54,210.64,41602.0,194.818,195.3545,194.744,194.8365,41602.0
2015-06-15 13:05:00,210.64,210.95,210.32,210.32,25357.0,194.8365,195.1232,194.5405,194.5405,25357.0
2015-06-15 13:10:00,210.46,210.53,209.96,210.1,16994.0,194.67,194.7347,194.2075,194.337,16994.0
2015-06-15 13:15:00,210.1,210.25,209.79,210.08,23585.0,194.337,194.4757,194.0503,194.3185,23585.0
2015-06-15 13:20:00,210.0,210.46,209.95,210.46,10001.0,194.2445,194.67,194.1982,194.67,10001.0
2015-06-15 13:25:00,210.47,210.55,210.25,210.26,26626.0,194.6792,194.7532,194.4757,194.485,26626.0
2015-06-15 13:30:00,210.31,210.31,209.48,209.8,43357.0,194.5312,194.5312,193.7635,194.0595,43357.0
2015-06-15 13:35:00,209.82,209.9,209.18,209.18,42070.0,194.078,194.152,193.486,193.486,42070.0
2015-06-15 13:40:00,209.11,209.12,208.75,209.05,53423.0,193.4213,193.4305,193.0883,193.3658,53423.0
2015-06-15 13:45:00,209.12,209.17,208.46,208.55,50920.0,193.4305,193.4768,192.82,192.9033,50920.0
2015-06-15 13:50:00,208.47,208.89,208.09,208.66,32954.0,192.8293,193.2178,192.4778,193.005,32954.0
2015-06-15 13:55:00,208.72,208.78,208.05,208.14,17138.0,193.0605,193.116,192.4408,192.524,17138.0
2015-06-15 14:00:00,208.14,208.2,206.57,206.62,211215.0,192.524,192.5795,191.0718,191.1181,211215.0
2015-06-15 14:05:00,206.65,206.7,198.8,203.68,491312.0,191.1458,191.1921,183.8848,188.3987,491312.0
2015-06-15 14:10:00,203.5,205.37,202.6,205.01,249307.0,188.2322,189.9619,187.3997,189.6289,249307.0
2015-06-15 14:15:00,205.21,207.31,205.1,206.17,161087.0,189.8139,191.7563,189.7121,190.7018,161087.0
2015-06-15 14:20:00,206.39,207.0,205.0,206.93,127312.0,190.9053,191.4696,189.6196,191.4048,127312.0
2015-06-15 14:25:00,206.76,207.0,206.3,206.57,160841.0,191.2476,191.4696,190.8221,191.0718,160841.0
2015-06-15 14:30:00,206.62,206.7,206.0,206.0,99957.0,191.1181,191.1921,190.5446,190.5446,99957.0
2015-06-15 14:35:00,206.0,206.14,205.45,205.45,85048.0,190.5446,190.6741,190.0359,190.0359,85048.0
2015-06-15 14:40:00,205.51,206.02,205.45,205.65,80003.0,190.0914,190.5631,190.0359,190.2209,80003.0
2015-06-15 14:45:00,205.67,205.7,204.02,204.3,61568.0,190.2394,190.2671,188.7132,188.9721,61568.0
2015-06-15 14:50:00,204.3,204.47,203.89,204.15,183448.0,188.9721,189.1294,188.5929,188.8334,183448.0
2015-06-15 14:55:00,204.18,204.18,203.56,203.69,74866.0,188.8611,188.8611,188.2877,188.4079,74866.0
2015-06-15 15:00:00,203.81,203.88,203.11,203.16,122972.0,188.5189,188.5837,187.8714,187.9177,122972.0
2015-06-15 15:05:00,203.18,203.34,202.51,203.24,175632.0,187.9362,188.0842,187.3164,187.9917,175632.0
2015-06-15 15:10:00,203.16,203.5,202.84,203.27,64727.0,187.9177,188.2322,187.6217,188.0194,64727.0
2015-06-15 15:15:00,203.27,203.34,202.07,203.21,98965.0,188.0194,188.0842,186.9095,187.9639,98965.0
2015-06-15 15:20:00,203.21,203.32,202.51,202.68,164358.0,187.9639,188.0657,187.3164,187.4737,164358.0
2015-06-15 15:25:00,202.71,212.18,202.68,204.46,736939.0,187.5014,196.2609,187.4737,189.1201,736939.0
2015-06-15 15:30:00,204.4,206.8,204.39,206.69,337370.0,189.0646,191.2846,189.0554,191.1828,337370.0
2015-06-15 15:35:00,206.61,207.61,205.74,206.62,180632.0,191.1088,192.0338,190.3041,191.1181,180632.0
2015-06-15 15:40:00,206.64,206.97,205.53,206.38,98016.0,191.1366,191.4418,190.1099,190.8961,98016.0
2015-06-15 15:45:00,206.49,206.73,206.08,206.48,104991.0,190.9978,191.2198,190.6186,190.9886,104991.0
2015-06-15 15:50:00,206.48,207.46,206.45,207.37,140024.0,190.9886,191.8951,190.9608,191.8118,140024.0
2015-06-15 15:55:00,207.37,207.67,206.82,207.48,195293.0,191.8118,192.0893,191.3031,191.9136,195293.0
2015-06-16 09:30:00,202.94,204.06,201.68,202.61,558016.0,187.7142,188.7502,186.5487,187.4089,558016.0
2015-06-16 09:35:00,202.61,202.75,200.8,202.02,403655.0,187.4089,187.5384,185.7347,186.8632,403655.0
2015-06-16 09:40:00,201.91,202.17,201.24,202.0,111461.0,186.7615,187.002,186.1417,186.8447,111461.0
2015-06-16 09:45:00,202.06,202.68,201.79,202.14,178831.0,186.9002,187.4737,186.6505,186.9742,178831.0
2015-06-16 09:50:00,202.09,203.9,202.02,203.52,189279.0,186.928,188.6022,186.8632,188.2507,189279.0
2015-06-16 09:55:00,203.56,204.29,203.47,203.81,96342.0,188.2877,188.9629,188.2044,188.5189,96342.0
2015-06-16 10:00:00,203.78,204.25,203.76,203.86,91499.0,188.4912,188.9259,188.4727,188.5652,91499.0
2015-06-16 10:05:00,203.77,204.78,203.24,204.75,75055.0,188.4819,189.4161,187.9917,189.3884,75055.0
2015-06-16 10:10:00,204.73,206.26,204.67,205.49,125134.0,189.3699,190.7851,189.3144,190.0729,125134.0
2015-06-16 10:15:00,205.45,205.91,204.55,204.81,68044.0,190.0359,190.4614,189.2034,189.4439,68044.0
2015-06-16 10:20:00,204.81,204.89,202.97,204.05,69382.0,189.4439,189.5179,187.7419,188.7409,69382.0
2015-06-16 10:25:00,204.05,204.97,204.01,204.52,39201.0,188.7409,189.5919,188.7039,189.1756,39201.0
2015-06-16 10:30:00,204.69,204.92,204.25,204.45,27845.0,189.3329,189.5456,188.9259,189.1109,27845.0
2015-06-16 10:35:00,204.53,204.83,203.95,204.27,23407.0,189.1849,189.4624,188.6484,188.9444,23407.0
2015-06-16 10:40:00,204.27,205.19,204.13,205.14,55864.0,188.9444,189.7954,188.8149,189.7491,55864.0
2015-06-16 10:45:00,205.1,205.43,204.75,205.24,41648.0,189.7121,190.0174,189.3884,189.8416,41648.0
2015-06-16 10:50:00,205.24,205.24,204.7,204.77,29007.0,189.8416,189.8416,189.3421,189.4069,29007.0
2015-06-16 10:55:00,204.8,205.34,204.72,204.72,31472.0,189.4346,189.9341,189.3606,189.3606,31472.0
2015-06-16 11:00:00,204.74,204.76,204.16,204.45,61357.0,189.3791,189.3976,188.8426,189.1109,61357.0
2015-06-16 11:05:00,204.51,204.57,204.23,204.3,37750.0,189.1664,189.2219,188.9074,188.9721,37750.0
2015-06-16 11:10:00,204.3,204.63,204.18,204.57,36029.0,188.9721,189.2774,188.8611,189.2219,36029.0
2015-06-16 11:15:00,204.58,204.98,204.47,204.59,22484.0,189.2311,189.6011,189.1294,189.2404,22484.0
2015-06-16 11:20:00,204.49,204.83,204.3,204.55,21425.0,189.1479,189.4624,188.9721,189.2034,21425.0
2015-06-16 11:25:00,204.54,204.66,203.85,203.85,41114.0,189.1941,189.3051,188.5559,188.5559,41114.0
2015-06-16 11:30:00,203.98,204.01,203.51,203.6,17644.0,188.6762,188.7039,188.2414,188.3247,17644.0
2015-06-16 11:35:00,203.6,203.9,203.36,203.61,30882.0,188.3247,188.6022,188.1027,188.3339,30882.0
2015-06-16 11:40:00,203.69,203.75,203.08,203.36,37031.0,188.4079,188.4634,187.8437,188.1027,37031.0
2015-06-16 11:45:00,203.3,203.44,203.03,203.06,26248.0,188.0472,188.1767,187.7974,187.8252,26248.0
2015-06-16 11:50:00,203.14,203.68,202.86,202.97,46688.0,187.8992,188.3987,187.6402,187.7419,46688.0
2015-06-16 11:55:00,202.95,203.29,202.85,203.02,11993.0,187.7234,188.0379,187.6309,187.7882,11993.0
2015-06-16 12:00:00,203.16,203.28,202.62,202.68,23008.0,187.9177,188.0287,187.4182,187.4737,23008.0
2015-06-16 12:05:00,202.7,203.08,202.54,202.72,21287.0,187.4922,187.8437,187.3442,187.5107,21287.0
2015-06-16 12:10:00,202.63,202.77,202.32,202.39,18898.0,187.4274,187.5569,187.1407,187.2054,18898.0
2015-06-16 12:15:00,202.31,202.61,202.1,202.2,21281.0,187.1314,187.4089,186.9372,187.0297,21281.0
2015-06-16 12:20:00,202.2,202.24,201.76,201.81,34034.0,187.0297,187.0667,186.6227,186.669,34034.0
2015-06-16 12:25:00,201.85,202.04,201.5,201.62,39258.0,186.706,186.8817,186.3822,186.4932,39258.0
2015-06-16 12:30:00,201.6,201.94,201.55,201.56,48223.0,186.4747,186.7892,186.4285,186.4377,48223.0
2015-06-16 12:35:00,201.59,201.84,201.56,201.76,22375.0,186.4655,186.6967,186.4377,186.6227,22375.0
2015-06-16 12:40:00,201.72,201.89,201.5,201.55,30147.0,186.5857,186.743,186.3822,186.4285,30147.0
2015-06-16 12:45:00,201.55,201.85,201.39,201.81,63078.0,186.4285,186.706,186.2805,186.669,63078.0
2015-06-16 12:50:00,201.77,201.84,201.23,201.23,25289.0,186.632,186.6967,186.1325,186.1325,25289.0
2015-06-16 12:55:00,201.19,201.55,201.19,201.5,23440.0,186.0955,186.4285,186.0955,186.3822,23440.0
2015-06-16 13:00:00,201.47,201.88,201.42,201.76,48997.0,186.3545,186.7337,186.3082,186.6227,48997.0
2015-06-16 13:05:00,201.71,202.37,201.64,202.31,41600.0,186.5765,187.1869,186.5117,187.1314,41600.0
2015-06-16 13:10:00,202.19,202.73,202.1,202.1,40243.0,187.0204,187.5199,186.9372,186.9372,40243.0
2015-06-16 13:15:00,202.1,202.1,201.47,201.47,25446.0,186.9372,186.9372,186.3545,186.3545,25446.0
2015-06-16 13:20:00,201.47,201.85,201.2,201.46,63517.0,186.3545,186.706,186.1047,186.3452,63517.0
2015-06-16 13:25:00,201.32,201.8,201.22,201.36,29585.0,186.2157,186.6597,186.1232,186.2527,29585.0
2015-06-16 13:30:00,201.35,202.15,201.29,201.8,46600.0,186.2435,186.9835,186.188,186.6597,46600.0
2015-06-16 13:35:00,201.9,201.91,201.44,201.54,30345.0,186.7522,186.7615,186.3267,186.4192,30345.0
2015-06-16 13:40:00,201.5,201.58,200.92,200.94,65011.0,186.3822,186.4562,185.8457,185.8642,65011.0
2015-06-16 13:45:00,200.92,201.1,200.7,201.09,65462.0,185.8457,186.0122,185.6422,186.003,65462.0
2015-06-16 13:50:00,201.08,201.11,200.6,200.98,50702.0,185.9937,186.0215,185.5497,185.9012,50702.0
2015-06-16 13:55:00,201.04,202.35,201.0,202.01,112369.0,185.9567,187.1684,185.9197,186.854,112369.0
2015-06-16 14:00:00,202.01,202.03,201.46,201.7,65466.0,186.854,186.8725,186.3452,186.5672,65466.0
2015-06-16 14:05:00,201.64,201.67,201.41,201.58,20761.0,186.5117,186.5395,186.299,186.4562,20761.0
2015-06-16 14:10:00,201.56,201.57,201.39,201.5,31967.0,186.4377,186.447,186.2805,186.3822,31967.0
2015-06-16 14:15:00,201.53,201.57,201.36,201.36,39430.0,186.41,186.447,186.2527,186.2527,39430.0
2015-06-16 14:20:00,201.36,201.51,200.95,200.96,30534.0,186.2527,186.3915,185.8735,185.8827,30534.0
2015-06-16 14:25:00,200.98,201.74,200.8,201.34,27619.0,185.9012,186.6042,185.7347,186.2342,27619.0
2015-06-16 14:30:00,201.34,201.52,201.16,201.22,32444.0,186.2342,186.4007,186.0677,186.1232,32444.0
2015-06-16 14:35:00,201.28,201.5,201.03,201.08,23879.0,186.1787,186.3822,185.9475,185.9937,23879.0
2015-06-16 14:40:00,201.09,201.45,201.02,201.09,13818.0,186.003,186.336,185.9382,186.003,13818.0
2015-06-16 14:45:00,201.04,201.36,200.77,201.31,24217.0,185.9567,186.2527,185.707,186.2065,24217.0
2015-06-16 14:50:00,201.29,201.31,201.08,201.21,21079.0,186.188,186.2065,185.9937,186.114,21079.0
2015-06-16 14:55:00,201.24,201.26,200.81,200.96,25898.0,186.1417,186.1602,185.744,185.8827,25898.0
2015-06-16 15:00:00,200.98,201.15,200.87,201.04,32566.0,185.9012,186.0585,185.7995,185.9567,32566.0
2015-06-16 15:05:00,201.02,201.06,200.62,200.9,45830.0,185.9382,185.9752,185.5682,185.8272,45830.0
2015-06-16 15:10:00,200.88,200.97,200.64,200.76,42510.0,185.8087,185.892,185.5867,185.6977,42510.0
2015-06-16 15:15:00,200.77,201.1,200.62,201.1,40845.0,185.707,186.0122,185.5682,186.0122,40845.0
2015-06-16 15:20:00,201.13,201.16,200.81,200.91,20431.0,186.04,186.0677,185.744,185.8365,20431.0
2015-06-16 15:25:00,200.91,201.04,200.69,200.73,63642.0,185.8365,185.9567,185.633,185.67,63642.0
2015-06-16 15:30:00,200.71,200.77,200.38,200.75,54195.0,185.6515,185.707,185.3462,185.6885,54195.0
2015-06-16 15:35:00,200.75,200.76,200.26,200.26,30762.0,185.6885,185.6977,185.2353,185.2353,30762.0
2015-06-16 15:40:00,200.26,200.36,200.0,200.03,109475.0,185.2353,185.3277,184.9948,185.0225,109475.0
2015-06-16 15:45:00,200.02,200.33,199.53,199.89,160031.0,185.0133,185.3,184.56,184.893,160031.0
2015-06-16 15:50:00,199.9,199.9,199.39,199.53,130380.0,184.9023,184.9023,184.4305,184.56,130380.0
2015-06-16 15:55:00,199.54,200.51,199.51,199.6,393015.0,184.5693,185.4665,184.5415,184.6248,393015.0
2015-06-17 09:30:00,200.5,201.99,200.5,201.36,84778.0,185.4572,186.8355,185.4572,186.2527,84778.0
2015-06-17 09:35:00,201.67,203.7,201.35,203.25,100448.0,186.5395,188.4172,186.2435,188.0009,100448.0
2015-06-17 09:40:00,203.09,204.37,203.08,203.85,89076.0,187.8529,189.0369,187.8437,188.5559,89076.0
2015-06-17 09:45:00,203.8,203.85,202.5,202.95,65533.0,188.5097,188.5559,187.3072,187.7234,65533.0
2015-06-17 09:50:00,203.02,203.3,202.7,202.95,71366.0,187.7882,188.0472,187.4922,187.7234,71366.0
2015-06-17 09:55:00,203.05,203.18,202.9,203.12,20421.0,187.8159,187.9362,187.6772,187.8807,20421.0
2015-06-17 10:00:00,202.98,203.85,202.96,203.31,110419.0,187.7512,188.5559,187.7327,188.0564,110419.0
2015-06-17 10:05:00,203.32,203.84,203.29,203.61,46189.0,188.0657,188.5467,188.0379,188.3339,46189.0
2015-06-17 10:10:00,203.68,203.75,203.49,203.65,25071.0,188.3987,188.4634,188.2229,188.3709,25071.0
2015-06-17 10:15:00,203.58,203.75,203.56,203.66,33405.0,188.3062,188.4634,188.2877,188.3802,33405.0
2015-06-17 10:20:00,203.72,204.1,203.56,204.0,56364.0,188.4357,188.7871,188.2877,188.6947,56364.0
2015-06-17 10:25:00,204.0,204.57,203.64,203.64,59765.0,188.6947,189.2219,188.3617,188.3617,59765.0
2015-06-17 10:30:00,203.68,204.02,203.62,203.8,15554.0,188.3987,188.7132,188.3432,188.5097,15554.0
2015-06-17 10:35:00,203.77,204.54,203.77,204.54,39330.0,188.4819,189.1941,188.4819,189.1941,39330.0
2015-06-17 10:40:00,204.51,204.58,204.28,204.49,22958.0,189.1664,189.2311,188.9536,189.1479,22958.0
2015-06-17 10:45:00,204.57,205.3,204.28,204.41,45865.0,189.2219,189.8971,188.9536,189.0739,45865.0
2015-06-17 10:50:00,204.42,204.6,203.7,203.95,44748.0,189.0831,189.2496,188.4172,188.6484,44748.0
2015-06-17 10:55:00,203.99,204.09,203.65,203.83,8140.0,188.6854,188.7779,188.3709,188.5374,8140.0
2015-06-17 11:00:00,203.69,204.15,203.12,203.46,42781.0,188.4079,188.8334,187.8807,188.1952,42781.0
2015-06-17 11:05:00,203.4,203.63,202.53,202.62,13815.0,188.1397,188.3524,187.3349,187.4182,13815.0
2015-06-17 11:10:00,202.78,203.29,202.67,202.72,13556.0,187.5662,188.0379,187.4644,187.5107,13556.0
2015-06-17 11:15:00,202.67,203.42,202.57,203.31,18237.0,187.4644,188.1582,187.3719,188.0564,18237.0
2015-06-17 11:20:00,203.4,203.94,203.28,203.78,10243.0,188.1397,188.6392,188.0287,188.4912,10243.0
2015-06-17 11:25:00,203.81,203.82,202.79,202.79,9512.0,188.5189,188.5282,187.5754,187.5754,9512.0
2015-06-17 11:30:00,202.91,203.32,202.69,203.22,7605.0,187.6864,188.0657,187.4829,187.9732,7605.0
2015-06-17 11:35:00,203.19,203.5,203.18,203.3,6657.0,187.9454,188.2322,187.9362,188.0472,6657.0
2015-06-17 11:40:00,203.27,203.5,202.84,202.93,17713.0,188.0194,188.2322,187.6217,187.7049,17713.0
2015-06-17 11:45:00,203.03,203.38,202.92,202.98,35718.0,187.7974,188.1212,187.6957,187.7512,35718.0
2015-06-17 11:50:00,203.0,203.2,202.96,203.13,30308.0,187.7697,187.9547,187.7327,187.8899,30308.0
2015-06-17 11:55:00,203.07,203.28,202.76,202.96,48211.0,187.8344,188.0287,187.5477,187.7327,48211.0
2015-06-17 12:00:00,202.9,203.14,202.67,203.07,32216.0,187.6772,187.8992,187.4644,187.8344,32216.0
2015-06-17 12:05:00,203.09,203.21,202.59,202.59,32852.0,187.8529,187.9639,187.3904,187.3904,32852.0
2015-06-17 12:10:00,202.93,203.21,202.91,203.07,12301.0,187.7049,187.9639,187.6864,187.8344,12301.0
2015-06-17 12:15:00,202.99,203.04,202.37,202.63,12721.0,187.7604,187.8067,187.1869,187.4274,12721.0
2015-06-17 12:20:00,202.63,202.77,202.34,202.44,12664.0,187.4274,187.5569,187.1592,187.2517,12664.0
2015-06-17 12:25:00,202.5,202.65,202.26,202.46,36280.0,187.3072,187.4459,187.0852,187.2702,36280.0
2015-06-17 12:30:00,202.42,202.42,202.01,202.05,26800.0,187.2332,187.2332,186.854,186.891,26800.0
2015-06-17 12:35:00,202.09,202.15,201.78,202.0,39488.0,186.928,186.9835,186.6412,186.8447,39488.0
2015-06-17 12:40:00,202.0,202.01,201.63,201.93,51658.0,186.8447,186.854,186.5025,186.78,51658.0
2015-06-17 12:45:00,201.93,202.21,201.9,202.1,26109.0,186.78,187.0389,186.7522,186.9372,26109.0
2015-06-17 12:50:00,202.01,202.14,201.83,202.05,8350.0,186.854,186.9742,186.6875,186.891,8350.0
2015-06-17 12:55:00,202.08,202.08,201.85,202.01,6450.0,186.9187,186.9187,186.706,186.854,6450.0
2015-06-17 13:00:00,201.91,201.97,201.51,201.81,9740.0,186.7615,186.817,186.3915,186.669,9740.0
2015-06-17 13:05:00,201.81,201.82,201.5,201.6,18262.0,186.669,186.6782,186.3822,186.4747,18262.0
2015-06-17 13:10:00,201.55,201.8,201.3,201.54,54194.0,186.4285,186.6597,186.1972,186.4192,54194.0
2015-06-17 13:15:00,201.4,201.44,201.2,201.28,13580.0,186.2897,186.3267,186.1047,186.1787,13580.0
2015-06-17 13:20:00,201.42,201.92,201.29,201.66,15403.0,186.3082,186.7707,186.188,186.5302,15403.0
2015-06-17 13:25:00,201.59,201.75,201.48,201.58,56962.0,186.4655,186.6135,186.3637,186.4562,56962.0
2015-06-17 13:30:00,201.47,201.91,201.44,201.6,8200.0,186.3545,186.7615,186.3267,186.4747,8200.0
2015-06-17 13:35:00,201.56,201.75,201.23,201.31,57674.0,186.4377,186.6135,186.1325,186.2065,57674.0
2015-06-17 13:40:00,201.44,201.55,201.32,201.39,2500.0,186.3267,186.4285,186.2157,186.2805,2500.0
2015-06-17 13:45:00,201.4,201.4,201.05,201.24,28950.0,186.2897,186.2897,185.966,186.1417,28950.0
2015-06-17 13:50:00,201.24,201.44,201.02,201.3,28876.0,186.1417,186.3267,185.9382,186.1972,28876.0
2015-06-17 13:55:00,201.23,201.82,201.0,201.0,15334.0,186.1325,186.6782,185.9197,185.9197,15334.0
2015-06-17 14:00:00,200.93,202.24,200.75,201.79,59782.0,185.855,187.0667,185.6885,186.6505,59782.0
2015-06-17 14:05:00,201.73,202.12,201.36,201.48,30016.0,186.595,186.9557,186.2527,186.3637,30016.0
2015-06-17 14:10:00,201.58,201.88,201.17,201.42,22320.0,186.4562,186.7337,186.077,186.3082,22320.0
2015-06-17 14:15:00,201.36,201.57,201.35,201.57,2400.0,186.2527,186.447,186.2435,186.447,2400.0
2015-06-17 14:20:00,201.38,201.48,200.83,200.84,13837.0,186.2712,186.3637,185.7625,185.7717,13837.0
2015-06-17 14:25:00,200.83,201.2,200.59,200.88,46886.0,185.7625,186.1047,185.5405,185.8087,46886.0
2015-06-17 14:30:00,200.92,201.27,200.86,201.0,17623.0,185.8457,186.1695,185.7902,185.9197,17623.0
2015-06-17 14:35:00,201.0,201.14,200.92,201.14,5802.0,185.9197,186.0492,185.8457,186.0492,5802.0
2015-06-17 14:40:00,201.15,201.41,200.93,201.09,108263.0,186.0585,186.299,185.855,186.003,108263.0
2015-06-17 14:45:00,201.2,201.25,200.81,201.0,39328.0,186.1047,186.151,185.744,185.9197,39328.0
2015-06-17 14:50:00,201.08,201.28,200.96,201.07,15672.0,185.9937,186.1787,185.8827,185.9845,15672.0
2015-06-17 14:55:00,201.07,201.2,200.93,201.07,26034.0,185.9845,186.1047,185.855,185.9845,26034.0
2015-06-17 15:00:00,201.07,201.13,200.75,200.81,28525.0,185.9845,186.04,185.6885,185.744,28525.0
2015-06-17 15:05:00,200.8,201.0,200.79,200.9,35966.0,185.7347,185.9197,185.7255,185.8272,35966.0
2015-06-17 15:10:00,200.9,201.02,200.87,200.97,12722.0,185.8272,185.9382,185.7995,185.892,12722.0
2015-06-17 15:15:00,201.0,201.24,200.95,201.09,34146.0,185.9197,186.1417,185.8735,186.003,34146.0
2015-06-17 15:20:00,201.08,201.11,200.96,201.01,42181.0,185.9937,186.0215,185.8827,185.929,42181.0
2015-06-17 15:25:00,201.05,201.22,200.94,201.03,40284.0,185.966,186.1232,185.8642,185.9475,40284.0
2015-06-17 15:30:00,201.07,201.18,200.97,200.98,14091.0,185.9845,186.0862,185.892,185.9012,14091.0
2015-06-17 15:35:00,201.02,201.09,200.97,200.99,21925.0,185.9382,186.003,185.892,185.9105,21925.0
2015-06-17 15:40:00,201.0,201.07,200.88,200.93,26657.0,185.9197,185.9845,185.8087,185.855,26657.0
2015-06-17 15:45:00,200.93,201.11,200.91,200.99,84674.0,185.855,186.0215,185.8365,185.9105,84674.0
2015-06-17 15:50:00,200.99,201.28,200.96,201.1,45483.0,185.9105,186.1787,185.8827,186.0122,45483.0
2015-06-17 15:55:00,201.12,201.17,200.87,200.87,82313.0,186.0307,186.077,185.7995,185.7995,82313.0
2015-06-18 09:30:00,201.3,202.84,201.25,202.48,60586.0,186.1972,187.6217,186.151,187.2887,60586.0
2015-06-18 09:35:00,202.67,202.67,201.54,202.14,44256.0,187.4644,187.4644,186.4192,186.9742,44256.0
2015-06-18 09:40:00,201.84,201.95,201.25,201.42,24667.0,186.6967,186.7985,186.151,186.3082,24667.0
2015-06-18 09:45:00,201.25,201.6,201.01,201.37,21809.0,186.151,186.4747,185.929,186.262,21809.0
2015-06-18 09:50:00,201.47,201.47,200.72,201.2,16719.0,186.3545,186.3545,185.6607,186.1047,16719.0
2015-06-18 09:55:00,201.28,201.56,200.9,201.15,53996.0,186.1787,186.4377,185.8272,186.0585,53996.0
2015-06-18 10:00:00,201.17,201.34,200.87,201.02,25002.0,186.077,186.2342,185.7995,185.9382,25002.0
2015-06-18 10:05:00,200.95,201.12,200.44,201.12,6733.0,185.8735,186.0307,185.4017,186.0307,6733.0
2015-06-18 10:10:00,200.96,201.25,200.95,201.02,8052.0,185.8827,186.151,185.8735,185.9382,8052.0
2015-06-18 10:15:00,201.0,201.28,200.9,201.04,7093.0,185.9197,186.1787,185.8272,185.9567,7093.0
2015-06-18 10:20:00,201.01,201.29,200.93,201.29,31774.0,185.929,186.188,185.855,186.188,31774.0
2015-06-18 10:25:00,201.23,202.13,200.99,201.99,59925.0,186.1325,186.965,185.9105,186.8355,59925.0
2015-06-18 10:30:00,201.99,202.17,201.95,202.17,15206.0,186.8355,187.002,186.7985,187.002,15206.0
2015-06-18 10:35:00,202.01,202.46,202.0,202.11,9648.0,186.854,187.2702,186.8447,186.9465,9648.0
2015-06-18 10:40:00,202.01,202.34,202.01,202.2,1147.0,186.854,187.1592,186.854,187.0297,1147.0
2015-06-18 10:45:00,202.11,202.27,202.07,202.15,1600.0,186.9465,187.0944,186.9095,186.9835,1600.0
2015-06-18 10:50:00,202.11,202.27,201.82,201.84,12881.0,186.9465,187.0944,186.6782,186.6967,12881.0
2015-06-18 10:55:00,201.93,202.05,201.25,201.53,95950.0,186.78,186.891,186.151,186.41,95950.0
2015-06-18 11:00:00,201.58,201.58,201.27,201.56,27206.0,186.4562,186.4562,186.1695,186.4377,27206.0
2015-06-18 11:05:00,201.51,201.58,201.1,201.4,48910.0,186.3915,186.4562,186.0122,186.2897,48910.0
2015-06-18 11:10:00,201.35,201.41,201.08,201.18,16946.0,186.2435,186.299,185.9937,186.0862,16946.0
2015-06-18 11:15:00,201.05,201.14,200.92,201.07,13541.0,185.966,186.0492,185.8457,185.9845,13541.0
2015-06-18 11:20:00,201.08,201.12,201.0,201.05,3785.0,185.9937,186.0307,185.9197,185.966,3785.0
2015-06-18 11:25:00,201.0,201.21,200.99,201.02,27700.0,185.9197,186.114,185.9105,185.9382,27700.0
2015-06-18 11:30:00,201.0,201.17,200.93,201.04,10726.0,185.9197,186.077,185.855,185.9567,10726.0
2015-06-18 11:35:00,201.03,201.2,201.0,201.04,14929.0,185.9475,186.1047,185.9197,185.9567,14929.0
2015-06-18 11:40:00,201.1,201.1,200.94,200.94,8192.0,186.0122,186.0122,185.8642,185.8642,8192.0
2015-06-18 11:45:00,201.0,201.05,200.7,200.7,3378.0,185.9197,185.966,185.6422,185.6422,3378.0
2015-06-18 11:50:00,200.67,200.89,200.41,200.41,22220.0,185.6145,185.818,185.374,185.374,22220.0
2015-06-18 11:55:00,200.54,200.54,199.32,200.09,43025.0,185.4942,185.4942,184.3658,185.078,43025.0
2015-06-18 12:00:00,199.86,200.68,199.86,200.68,20825.0,184.8653,185.6237,184.8653,185.6237,20825.0
2015-06-18 12:05:00,200.61,200.61,199.99,200.27,14124.0,185.559,185.559,184.9855,185.2445,14124.0
2015-06-18 12:10:00,200.21,200.29,199.93,200.0,20119.0,185.189,185.263,184.93,184.9948,20119.0
2015-06-18 12:15:00,200.23,200.59,200.0,200.1,11096.0,185.2075,185.5405,184.9948,185.0873,11096.0
2015-06-18 12:20:00,200.13,200.26,200.0,200.09,31393.0,185.115,185.2353,184.9948,185.078,31393.0
2015-06-18 12:25:00,200.07,200.29,200.0,200.19,24100.0,185.0595,185.263,184.9948,185.1705,24100.0
2015-06-18 12:30:00,200.25,200.36,200.17,200.19,11350.0,185.226,185.3277,185.152,185.1705,11350.0
2015-06-18 12:35:00,200.26,200.3,200.07,200.24,8264.0,185.2353,185.2722,185.0595,185.2168,8264.0
2015-06-18 12:40:00,200.29,200.33,200.07,200.15,12298.0,185.263,185.3,185.0595,185.1335,12298.0
2015-06-18 12:45:00,200.25,200.34,200.25,200.33,1600.0,185.226,185.3092,185.226,185.3,1600.0
2015-06-18 12:50:00,200.25,200.4,200.03,200.4,15480.0,185.226,185.3647,185.0225,185.3647,15480.0
2015-06-18 12:55:00,200.12,200.16,200.0,200.0,24482.0,185.1058,185.1428,184.9948,184.9948,24482.0
2015-06-18 13:00:00,200.11,200.32,200.0,200.01,37683.0,185.0965,185.2907,184.9948,185.004,37683.0
2015-06-18 13:05:00,200.01,200.15,200.0,200.13,3950.0,185.004,185.1335,184.9948,185.115,3950.0
2015-06-18 13:10:00,200.15,200.15,199.99,200.12,13763.0,185.1335,185.1335,184.9855,185.1058,13763.0
2015-06-18 13:15:00,200.1,200.14,200.03,200.04,1400.0,185.0873,185.1243,185.0225,185.0318,1400.0
2015-06-18 13:20:00,200.12,200.2,199.8,200.0,13754.0,185.1058,185.1798,184.8098,184.9948,13754.0
2015-06-18 13:25:00,199.99,200.18,199.99,200.13,1500.0,184.9855,185.1613,184.9855,185.115,1500.0
2015-06-18 13:30:00,200.07,200.09,199.93,200.09,8097.0,185.0595,185.078,184.93,185.078,8097.0
2015-06-18 13:35:00,200.09,200.14,200.03,200.13,3000.0,185.078,185.1243,185.0225,185.115,3000.0
2015-06-18 13:40:00,200.1,200.14,200.05,200.1,3066.0,185.0873,185.1243,185.041,185.0873,3066.0
2015-06-18 13:45:00,200.14,200.16,199.98,199.99,10100.0,185.1243,185.1428,184.9763,184.9855,10100.0
2015-06-18 13:50:00,199.99,200.09,199.91,200.07,12158.0,184.9855,185.078,184.9115,185.0595,12158.0
2015-06-18 13:55:00,200.03,200.22,200.03,200.22,21148.0,185.0225,185.1983,185.0225,185.1983,21148.0
2015-06-18 14:00:00,200.21,200.31,200.11,200.11,6235.0,185.189,185.2815,185.0965,185.0965,6235.0
2015-06-18 14:05:00,200.17,200.3,200.0,200.11,7049.0,185.152,185.2722,184.9948,185.0965,7049.0
2015-06-18 14:10:00,200.09,200.15,200.06,200.13,2950.0,185.078,185.1335,185.0503,185.115,2950.0
2015-06-18 14:15:00,200.11,200.14,200.0,200.03,17750.0,185.0965,185.1243,184.9948,185.0225,17750.0
2015-06-18 14:20:00,200.02,200.17,200.01,200.03,15991.0,185.0133,185.152,185.004,185.0225,15991.0
2015-06-18 14:25:00,200.03,200.08,200.02,200.02,3674.0,185.0225,185.0688,185.0133,185.0133,3674.0
2015-06-18 14:30:00,200.02,200.05,199.95,200.0,9590.0,185.0133,185.041,184.9485,184.9948,9590.0
2015-06-18 14:35:00,200.0,200.02,199.46,199.83,17521.0,184.9948,185.0133,184.4953,184.8375,17521.0
2015-06-18 14:40:00,199.86,199.92,199.83,199.91,9118.0,184.8653,184.9208,184.8375,184.9115,9118.0
2015-06-18 14:45:00,199.87,199.91,199.34,199.35,23515.0,184.8745,184.9115,184.3843,184.3935,23515.0
2015-06-18 14:50:00,199.43,199.57,199.0,199.06,53884.0,184.4675,184.597,184.0698,184.1253,53884.0
2015-06-18 14:55:00,199.11,199.21,198.91,199.17,37061.0,184.1715,184.264,183.9865,184.227,37061.0
2015-06-18 15:00:00,199.17,199.25,198.99,199.05,38112.0,184.227,184.301,184.0605,184.116,38112.0
2015-06-18 15:05:00,199.07,199.78,199.01,199.61,33911.0,184.1345,184.7913,184.079,184.634,33911.0
2015-06-18 15:10:00,199.6,199.89,199.55,199.84,16355.0,184.6248,184.893,184.5785,184.8468,16355.0
2015-06-18 15:15:00,199.85,199.85,199.54,199.54,18994.0,184.856,184.856,184.5693,184.5693,18994.0
2015-06-18 15:20:00,199.52,199.79,199.35,199.73,19063.0,184.5508,184.8005,184.3935,184.745,19063.0
2015-06-18 15:25:00,199.84,200.15,199.78,200.08,16673.0,184.8468,185.1335,184.7913,185.0688,16673.0
2015-06-18 15:30:00,200.08,200.27,200.08,200.13,7547.0,185.0688,185.2445,185.0688,185.115,7547.0
2015-06-18 15:35:00,200.18,200.28,199.96,200.06,16469.0,185.1613,185.2538,184.9578,185.0503,16469.0
2015-06-18 15:40:00,200.08,200.13,199.97,200.0,15537.0,185.0688,185.115,184.967,184.9948,15537.0
2015-06-18 15:45:00,199.99,200.05,199.3,199.37,38220.0,184.9855,185.041,184.3473,184.412,38220.0
2015-06-18 15:50:00,199.33,199.54,199.08,199.09,42336.0,184.375,184.5693,184.1438,184.153,42336.0
2015-06-18 15:55:00,199.1,199.3,199.08,199.14,76232.0,184.1623,184.3473,184.1438,184.1993,76232.0
2015-06-19 09:30:00,199.62,201.84,199.5,201.55,145901.0,184.6433,186.6967,184.5323,186.4285,145901.0
2015-06-19 09:35:00,201.45,201.75,199.98,200.2,20063.0,186.336,186.6135,184.9763,185.1798,20063.0
2015-06-19 09:40:00,200.19,200.67,200.01,200.01,5255.0,185.1705,185.6145,185.004,185.004,5255.0
2015-06-19 09:45:00,200.2,200.2,199.27,199.7,20810.0,185.1798,185.1798,184.3195,184.7173,20810.0
2015-06-19 09:50:00,199.84,200.0,199.64,200.0,7200.0,184.8468,184.9948,184.6618,184.9948,7200.0
2015-06-19 09:55:00,200.06,200.06,199.55,199.72,3300.0,185.0503,185.0503,184.5785,184.7358,3300.0
2015-06-19 10:00:00,199.88,199.88,199.22,199.58,12104.0,184.8838,184.8838,184.2733,184.6063,12104.0
2015-06-19 10:05:00,199.5,199.91,199.5,199.51,3600.0,184.5323,184.9115,184.5323,184.5415,3600.0
2015-06-19 10:10:00,199.86,199.87,199.53,199.67,5800.0,184.8653,184.8745,184.56,184.6895,5800.0
2015-06-19 10:15:00,199.7,200.06,199.24,199.44,34737.0,184.7173,185.0503,184.2918,184.4768,34737.0
2015-06-19 10:20:00,199.3,199.36,198.87,198.94,34907.0,184.3473,184.4028,183.9495,184.0143,34907.0
2015-06-19 10:25:00,198.94,199.32,198.43,199.08,21330.0,184.0143,184.3658,183.5425,184.1438,21330.0
2015-06-19 10:30:00,199.13,199.17,198.88,198.91,10969.0,184.19,184.227,183.9588,183.9865,10969.0
2015-06-19 10:35:00,198.82,199.37,198.82,199.37,6800.0,183.9033,184.412,183.9033,184.412,6800.0
2015-06-19 10:40:00,199.38,199.47,199.13,199.34,6100.0,184.4213,184.5045,184.19,184.3843,6100.0
2015-06-19 10:45:00,199.34,199.6,199.34,199.57,6857.0,184.3843,184.6248,184.3843,184.597,6857.0
2015-06-19 10:50:00,199.6,199.77,199.57,199.77,4665.0,184.6248,184.782,184.597,184.782,4665.0
2015-06-19 10:55:00,199.76,199.88,199.65,199.66,12349.0,184.7728,184.8838,184.671,184.6803,12349.0
2015-06-19 11:00:00,199.72,199.84,199.59,199.61,2200.0,184.7358,184.8468,184.6155,184.634,2200.0
2015-06-19 11:05:00,199.61,200.08,199.61,199.87,23156.0,184.634,185.0688,184.634,184.8745,23156.0
2015-06-19 11:10:00,199.96,199.99,199.74,199.83,8532.0,184.9578,184.9855,184.7543,184.8375,8532.0
2015-06-19 11:15:00,199.84,200.41,199.77,200.41,9008.0,184.8468,185.374,184.782,185.374,9008.0
2015-06-19 11:20:00,200.29,200.52,200.26,200.27,3480.0,185.263,185.4757,185.2353,185.2445,3480.0
2015-06-19 11:25:00,200.4,200.68,200.37,200.68,7635.0,185.3647,185.6237,185.337,185.6237,7635.0
2015-06-19 11:30:00,200.68,200.86,200.6,200.86,3822.0,185.6237,185.7902,185.5497,185.7902,3822.0
2015-06-19 11:35:00,200.86,200.86,200.55,200.6,4014.0,185.7902,185.7902,185.5035,185.5497,4014.0
2015-06-19 11:40:00,200.6,200.79,200.54,200.69,6280.0,185.5497,185.7255,185.4942,185.633,6280.0
2015-06-19 11:45:00,200.69,200.78,200.62,200.7,7025.0,185.633,185.7162,185.5682,185.6422,7025.0
2015-06-19 11:50:00,200.65,200.82,200.58,200.7,5039.0,185.596,185.7532,185.5312,185.6422,5039.0
2015-06-19 11:55:00,200.66,200.78,200.63,200.7,8073.0,185.6052,185.7162,185.5775,185.6422,8073.0
2015-06-19 12:00:00,200.7,200.75,200.59,200.6,1665.0,185.6422,185.6885,185.5405,185.5497,1665.0
2015-06-19 12:05:00,200.52,200.61,200.47,200.48,1700.0,185.4757,185.559,185.4295,185.4387,1700.0
2015-06-19 12:10:00,200.47,200.74,200.37,200.67,7070.0,185.4295,185.6792,185.337,185.6145,7070.0
2015-06-19 12:15:00,200.66,200.75,200.12,200.22,11327.0,185.6052,185.6885,185.1058,185.1983,11327.0
2015-06-19 12:20:00,200.31,200.36,200.04,200.04,1600.0,185.2815,185.3277,185.0318,185.0318,1600.0
2015-06-19 12:25:00,200.15,200.15,200.04,200.09,1187.0,185.1335,185.1335,185.0318,185.078,1187.0
2015-06-19 12:30:00,200.09,200.29,200.07,200.26,8539.0,185.078,185.263,185.0595,185.2353,8539.0
2015-06-19 12:35:00,200.13,200.39,200.11,200.15,5578.0,185.115,185.3555,185.0965,185.1335,5578.0
2015-06-19 12:40:00,200.11,200.29,200.11,200.29,6585.0,185.0965,185.263,185.0965,185.263,6585.0
2015-06-19 12:45:00,200.29,200.47,200.29,200.47,1470.0,185.263,185.4295,185.263,185.4295,1470.0
2015-06-19 12:50:00,200.34,200.47,200.3,200.35,5198.0,185.3092,185.4295,185.2722,185.3185,5198.0
2015-06-19 12:55:00,200.31,200.66,200.3,200.66,14219.0,185.2815,185.6052,185.2722,185.6052,14219.0
2015-06-19 13:00:00,200.65,200.72,200.5,200.69,9048.0,185.596,185.6607,185.4572,185.633,9048.0
2015-06-19 13:05:00,200.65,200.74,200.55,200.55,6000.0,185.596,185.6792,185.5035,185.5035,6000.0
2015-06-19 13:10:00,200.63,200.75,200.51,200.7,9389.0,185.5775,185.6885,185.4665,185.6422,9389.0
2015-06-19 13:15:00,200.7,201.31,200.7,201.31,13876.0,185.6422,186.2065,185.6422,186.2065,13876.0
2015-06-19 13:20:00,201.35,201.5,201.26,201.5,15198.0,186.2435,186.3822,186.1602,186.3822,15198.0
2015-06-19 13:25:00,201.42,201.81,201.42,201.81,37611.0,186.3082,186.669,186.3082,186.669,37611.0
2015-06-19 13:30:00,201.79,202.0,201.78,201.88,11637.0,186.6505,186.8447,186.6412,186.7337,11637.0
2015-06-19 13:35:00,201.88,201.94,201.65,201.71,6069.0,186.7337,186.7892,186.521,186.5765,6069.0
2015-06-19 13:40:00,201.72,201.94,201.7,201.9,4800.0,186.5857,186.7892,186.5672,186.7522,4800.0
2015-06-19 13:45:00,201.85,202.03,201.8,202.03,8155.0,186.706,186.8725,186.6597,186.8725,8155.0
2015-06-19 13:50:00,201.94,202.01,201.85,201.98,13494.0,186.7892,186.854,186.706,186.8262,13494.0
2015-06-19 13:55:00,201.99,202.22,201.57,201.78,22425.0,186.8355,187.0482,186.447,186.6412,22425.0
2015-06-19 14:00:00,201.8,202.05,201.65,202.05,17395.0,186.6597,186.891,186.521,186.891,17395.0
2015-06-19 14:05:00,202.0,202.0,201.69,201.69,3928.0,186.8447,186.8447,186.558,186.558,3928.0
2015-06-19 14:10:00,201.85,202.43,201.85,202.21,16738.0,186.706,187.2424,186.706,187.0389,16738.0
2015-06-19 14:15:00,202.2,202.41,202.06,202.14,8880.0,187.0297,187.2239,186.9002,186.9742,8880.0
2015-06-19 14:20:00,201.95,202.54,201.91,202.1,19281.0,186.7985,187.3442,186.7615,186.9372,19281.0
2015-06-19 14:25:00,202.1,202.29,201.95,202.05,12676.0,186.9372,187.1129,186.7985,186.891,12676.0
2015-06-19 14:30:00,202.05,202.16,201.9,201.98,12542.0,186.891,186.9927,186.7522,186.8262,12542.0
2015-06-19 14:35:00,201.98,202.02,201.88,201.93,2878.0,186.8262,186.8632,186.7337,186.78,2878.0
2015-06-19 14:40:00,201.94,202.1,201.88,202.05,6698.0,186.7892,186.9372,186.7337,186.891,6698.0
2015-06-19 14:45:00,202.05,202.08,201.94,202.03,6984.0,186.891,186.9187,186.7892,186.8725,6984.0
2015-06-19 14:50:00,202.07,202.07,201.72,201.81,5750.0,186.9095,186.9095,186.5857,186.669,5750.0
2015-06-19 14:55:00,201.82,201.9,201.81,201.87,8549.0,186.6782,186.7522,186.669,186.7245,8549.0
2015-06-19 15:00:00,201.89,201.99,201.76,201.99,9030.0,186.743,186.8355,186.6227,186.8355,9030.0
2015-06-19 15:05:00,201.94,202.15,201.89,202.06,10692.0,186.7892,186.9835,186.743,186.9002,10692.0
2015-06-19 15:10:00,202.05,202.2,201.94,201.94,16678.0,186.891,187.0297,186.7892,186.7892,16678.0
2015-06-19 15:15:00,202.04,202.11,201.88,201.91,9200.0,186.8817,186.9465,186.7337,186.7615,9200.0
2015-06-19 15:20:00,201.9,201.95,201.66,201.75,19280.0,186.7522,186.7985,186.5302,186.6135,19280.0
2015-06-19 15:25:00,201.78,202.08,201.77,201.88,22372.0,186.6412,186.9187,186.632,186.7337,22372.0
2015-06-19 15:30:00,201.86,202.14,201.79,202.01,20071.0,186.7152,186.9742,186.6505,186.854,20071.0
2015-06-19 15:35:00,202.0,202.04,201.65,201.75,15680.0,186.8447,186.8817,186.521,186.6135,15680.0
2015-06-19 15:40:00,201.67,201.96,201.6,201.87,12486.0,186.5395,186.8077,186.4747,186.7245,12486.0
2015-06-19 15:45:00,201.91,202.05,201.75,201.9,90938.0,186.7615,186.891,186.6135,186.7522,90938.0
2015-06-19 15:50:00,201.92,202.34,201.89,202.04,66346.0,186.7707,187.1592,186.743,186.8817,66346.0
2015-06-19 15:55:00,202.05,202.68,201.97,202.22,151261.0,186.891,187.4737,186.817,187.0482,151261.0
2015-06-22 09:30:00,207.0,207.07,205.47,206.93,199639.0,191.4696,191.5343,190.0544,191.4048,199639.0
2015-06-22 09:35:00,206.95,207.57,206.51,206.55,147014.0,191.4233,191.9968,191.0163,191.0533,147014.0
2015-06-22 09:40:00,206.75,207.08,205.91,206.0,75414.0,191.2383,191.5436,190.4614,190.5446,75414.0
2015-06-22 09:45:00,206.1,206.7,205.0,205.23,126889.0,190.6371,191.1921,189.6196,189.8324,126889.0
2015-06-22 09:50:00,205.24,205.5,204.2,204.63,91229.0,189.8416,190.0821,188.8796,189.2774,91229.0
2015-06-22 09:55:00,204.53,205.64,204.36,205.0,82933.0,189.1849,190.2116,189.0276,189.6196,82933.0
2015-06-22 10:00:00,204.99,205.06,204.57,204.64,50950.0,189.6104,189.6751,189.2219,189.2866,50950.0
2015-06-22 10:05:00,204.64,204.75,204.04,204.15,37452.0,189.2866,189.3884,188.7317,188.8334,37452.0
2015-06-22 10:10:00,204.15,204.56,203.67,204.07,88378.0,188.8334,189.2126,188.3894,188.7594,88378.0
2015-06-22 10:15:00,204.05,204.52,204.04,204.19,51063.0,188.7409,189.1756,188.7317,188.8704,51063.0
2015-06-22 10:20:00,204.24,204.4,204.1,204.25,54415.0,188.9166,189.0646,188.7871,188.9259,54415.0
2015-06-22 10:25:00,204.26,204.28,203.57,203.84,48812.0,188.9351,188.9536,188.2969,188.5467,48812.0
2015-06-22 10:30:00,203.82,203.87,202.85,203.75,64354.0,188.5282,188.5744,187.6309,188.4634,64354.0
2015-06-22 10:35:00,203.77,203.85,203.3,203.32,44001.0,188.4819,188.5559,188.0472,188.0657,44001.0
2015-06-22 10:40:00,203.33,203.35,202.94,203.15,54509.0,188.0749,188.0934,187.7142,187.9084,54509.0
2015-06-22 10:45:00,203.19,203.26,203.0,203.11,45645.0,187.9454,188.0102,187.7697,187.8714,45645.0
2015-06-22 10:50:00,203.13,203.15,202.94,203.14,35665.0,187.8899,187.9084,187.7142,187.8992,35665.0
2015-06-22 10:55:00,203.13,204.02,203.03,204.02,37617.0,187.8899,188.7132,187.7974,188.7132,37617.0
2015-06-22 11:00:00,204.04,204.42,203.65,203.94,79554.0,188.7317,189.0831,188.3709,188.6392,79554.0
2015-06-22 11:05:00,203.94,204.18,203.4,203.66,21819.0,188.6392,188.8611,188.1397,188.3802,21819.0
2015-06-22 11:10:00,203.56,203.65,203.21,203.5,15518.0,188.2877,188.3709,187.9639,188.2322,15518.0
2015-06-22 11:15:00,203.5,203.5,203.25,203.39,14600.0,188.2322,188.2322,188.0009,188.1304,14600.0
2015-06-22 11:20:00,203.4,203.67,203.33,203.37,18165.0,188.1397,188.3894,188.0749,188.1119,18165.0
2015-06-22 11:25:00,203.36,203.57,203.1,203.1,16220.0,188.1027,188.2969,187.8622,187.8622,16220.0
2015-06-22 11:30:00,203.25,203.25,202.87,203.03,23274.0,188.0009,188.0009,187.6494,187.7974,23274.0
2015-06-22 11:35:00,202.9,203.01,202.69,203.0,27953.0,187.6772,187.7789,187.4829,187.7697,27953.0
2015-06-22 11:40:00,203.01,203.04,202.8,202.84,18096.0,187.7789,187.8067,187.5847,187.6217,18096.0
2015-06-22 11:45:00,202.78,202.82,201.76,201.95,45594.0,187.5662,187.6032,186.6227,186.7985,45594.0
2015-06-22 11:50:00,201.9,202.02,199.51,200.91,155854.0,186.7522,186.8632,184.5415,185.8365,155854.0
2015-06-22 11:55:00,200.69,201.14,200.0,201.1,91515.0,185.633,186.0492,184.9948,186.0122,91515.0
2015-06-22 12:00:00,201.05,201.36,200.0,200.21,73863.0,185.966,186.2527,184.9948,185.189,73863.0
2015-06-22 12:05:00,200.29,200.33,199.73,200.0,106261.0,185.263,185.3,184.745,184.9948,106261.0
2015-06-22 12:10:00,200.03,200.2,199.29,199.44,42345.0,185.0225,185.1798,184.338,184.4768,42345.0
2015-06-22 12:15:00,199.31,199.89,198.73,199.89,60978.0,184.3565,184.893,183.82,184.893,60978.0
2015-06-22 12:20:00,199.83,200.21,199.58,199.75,60060.0,184.8375,185.189,184.6063,184.7635,60060.0
2015-06-22 12:25:00,199.75,200.05,199.65,199.98,35701.0,184.7635,185.041,184.671,184.9763,35701.0
2015-06-22 12:30:00,199.98,200.14,199.7,199.89,51435.0,184.9763,185.1243,184.7173,184.893,51435.0
2015-06-22 12:35:00,199.95,200.07,199.52,199.65,64375.0,184.9485,185.0595,184.5508,184.671,64375.0
2015-06-22 12:40:00,199.55,199.55,198.35,198.42,54154.0,184.5785,184.5785,183.4686,183.5333,54154.0
2015-06-22 12:45:00,198.5,198.7,196.6,197.15,131468.0,183.6073,183.7923,181.8498,182.3586,131468.0
2015-06-22 12:50:00,197.17,197.51,196.71,197.06,139105.0,182.3771,182.6916,181.9516,182.2753,139105.0
2015-06-22 12:55:00,197.15,198.42,196.66,198.05,105478.0,182.3586,183.5333,181.9053,183.1911,105478.0
2015-06-22 13:00:00,198.05,199.0,197.1,198.7,118716.0,183.1911,184.0698,182.3123,183.7923,118716.0
2015-06-22 13:05:00,198.75,199.13,197.14,197.25,133904.0,183.8385,184.19,182.3493,182.4511,133904.0
2015-06-22 13:10:00,197.25,197.49,195.82,195.82,87621.0,182.4511,182.6731,181.1284,181.1284,87621.0
2015-06-22 13:15:00,195.82,196.5,195.08,195.38,136524.0,181.1284,181.7573,180.4439,180.7214,136524.0
2015-06-22 13:20:00,195.39,196.74,195.35,196.1,43527.0,180.7306,181.9793,180.6936,181.3874,43527.0
2015-06-22 13:25:00,196.19,197.28,196.04,196.38,65218.0,181.4706,182.4788,181.3319,181.6464,65218.0
2015-06-22 13:30:00,196.46,197.19,196.0,196.66,40428.0,181.7204,182.3956,181.2949,181.9053,40428.0
2015-06-22 13:35:00,196.67,197.18,196.07,196.07,41159.0,181.9146,182.3863,181.3596,181.3596,41159.0
2015-06-22 13:40:00,196.06,196.57,196.02,196.11,19495.0,181.3504,181.8221,181.3134,181.3966,19495.0
2015-06-22 13:45:00,196.11,196.86,196.03,196.07,27969.0,181.3966,182.0903,181.3226,181.3596,27969.0
2015-06-22 13:50:00,196.13,196.32,195.94,196.16,29308.0,181.4151,181.5909,181.2394,181.4429,29308.0
2015-06-22 13:55:00,196.19,196.23,195.0,195.19,63540.0,181.4706,181.5076,180.3699,180.5456,63540.0
2015-06-22 14:00:00,195.23,195.27,193.3,194.04,179406.0,180.5826,180.6196,178.7974,179.4819,179406.0
2015-06-22 14:05:00,194.04,194.29,193.0,193.74,131815.0,179.4819,179.7132,178.5199,179.2044,131815.0
2015-06-22 14:10:00,193.69,193.95,193.44,193.56,114904.0,179.1582,179.3987,178.9269,179.0379,114904.0
2015-06-22 14:15:00,193.56,193.68,191.8,193.57,182013.0,179.0379,179.1489,177.41,179.0472,182013.0
2015-06-22 14:20:00,193.57,194.11,193.0,193.79,104505.0,179.0472,179.5467,178.5199,179.2507,104505.0
2015-06-22 14:25:00,193.88,194.0,193.57,193.72,46775.0,179.3339,179.4449,179.0472,179.1859,46775.0
2015-06-22 14:30:00,193.72,194.32,193.5,194.16,86675.0,179.1859,179.7409,178.9824,179.5929,86675.0
2015-06-22 14:35:00,194.19,194.45,193.54,194.0,42126.0,179.6207,179.8612,179.0194,179.4449,42126.0
2015-06-22 14:40:00,194.0,194.55,194.0,194.27,63652.0,179.4449,179.9537,179.4449,179.6947,63652.0
2015-06-22 14:45:00,194.43,194.47,193.7,194.02,60336.0,179.8427,179.8797,179.1674,179.4634,60336.0
2015-06-22 14:50:00,194.02,194.2,193.75,193.98,15701.0,179.4634,179.6299,179.2137,179.4264,15701.0
2015-06-22 14:55:00,193.94,194.1,193.7,193.82,28829.0,179.3894,179.5374,179.1674,179.2784,28829.0
2015-06-22 15:00:00,193.86,194.29,193.5,193.51,27715.0,179.3154,179.7132,178.9824,178.9917,27715.0
2015-06-22 15:05:00,193.58,194.24,193.18,193.85,48267.0,179.0564,179.6669,178.6864,179.3062,48267.0
2015-06-22 15:10:00,193.9,194.11,193.76,193.99,27082.0,179.3524,179.5467,179.2229,179.4357,27082.0
2015-06-22 15:15:00,193.94,193.96,191.5,191.78,101189.0,179.3894,179.4079,177.1325,177.3915,101189.0
2015-06-22 15:20:00,191.58,192.87,191.55,192.37,81655.0,177.2065,178.3997,177.1787,177.9372,81655.0
2015-06-22 15:25:00,192.36,192.66,191.81,191.84,106506.0,177.928,178.2054,177.4192,177.447,106506.0
2015-06-22 15:30:00,191.97,192.35,191.9,192.04,69023.0,177.5672,177.9187,177.5025,177.632,69023.0
2015-06-22 15:35:00,192.03,192.15,189.21,189.78,184503.0,177.6227,177.7337,175.0143,175.5415,184503.0
2015-06-22 15:40:00,189.92,190.79,189.03,190.7,164675.0,175.671,176.4757,174.8478,176.3925,164675.0
2015-06-22 15:45:00,190.73,190.81,190.0,190.0,175702.0,176.4203,176.4942,175.745,175.745,175702.0
2015-06-22 15:50:00,190.09,190.1,189.31,189.75,187093.0,175.8283,175.8375,175.1068,175.5138,187093.0
2015-06-22 15:55:00,189.75,190.24,189.45,189.98,365078.0,175.5138,175.967,175.2363,175.7265,365078.0
2015-06-23 09:30:00,189.47,189.65,186.72,187.51,150879.0,175.2548,175.4213,172.7111,173.4418,150879.0
2015-06-23 09:35:00,187.33,187.65,185.11,185.77,328324.0,173.2753,173.5713,171.2219,171.8324,328324.0
2015-06-23 09:40:00,185.94,189.04,185.58,187.19,287966.0,171.9896,174.857,171.6566,173.1458,287966.0
2015-06-23 09:45:00,186.87,188.98,186.73,187.59,251725.0,172.8499,174.8015,172.7204,173.5158,251725.0
2015-06-23 09:50:00,187.81,188.2,186.7,187.78,165101.0,173.7193,174.0801,172.6926,173.6916,165101.0
2015-06-23 09:55:00,187.77,190.24,187.58,190.2,224138.0,173.6823,175.967,173.5066,175.93,224138.0
2015-06-23 10:00:00,190.24,190.88,188.49,188.49,240697.0,175.967,176.559,174.3483,174.3483,240697.0
2015-06-23 10:05:00,188.59,190.64,188.59,190.34,50649.0,174.4408,176.337,174.4408,176.0595,50649.0
2015-06-23 10:10:00,190.64,191.29,189.85,190.0,148224.0,176.337,176.9382,175.6063,175.745,148224.0
2015-06-23 10:15:00,189.98,190.98,189.97,190.65,64121.0,175.7265,176.6515,175.7173,176.3463,64121.0
2015-06-23 10:20:00,190.6,191.7,190.44,190.77,74453.0,176.3,177.3175,176.152,176.4572,74453.0
2015-06-23 10:25:00,190.75,191.02,189.87,190.79,82651.0,176.4387,176.6885,175.6248,176.4757,82651.0
2015-06-23 10:30:00,190.86,191.98,190.71,191.83,95818.0,176.5405,177.5765,176.4018,177.4377,95818.0
2015-06-23 10:35:00,191.83,191.83,190.78,191.14,115387.0,177.4377,177.4377,176.4665,176.7995,115387.0
2015-06-23 10:40:00,191.14,191.3,190.44,191.06,36542.0,176.7995,176.9475,176.152,176.7255,36542.0
2015-06-23 10:45:00,191.11,191.99,190.89,191.97,59584.0,176.7717,177.5857,176.5682,177.5672,59584.0
2015-06-23 10:50:00,191.97,193.3,191.92,192.21,93952.0,177.5672,178.7974,177.521,177.7892,93952.0
2015-06-23 10:55:00,192.21,192.51,191.4,192.14,47213.0,177.7892,178.0667,177.04,177.7245,47213.0
2015-06-23 11:00:00,192.18,192.98,192.18,192.57,51500.0,177.7615,178.5014,177.7615,178.1222,51500.0
2015-06-23 11:05:00,192.67,193.12,192.5,192.55,52711.0,178.2147,178.6309,178.0575,178.1037,52711.0
2015-06-23 11:10:00,192.6,193.69,192.51,193.2,51795.0,178.15,179.1582,178.0667,178.7049,51795.0
2015-06-23 11:15:00,193.2,193.2,192.51,192.56,38254.0,178.7049,178.7049,178.0667,178.113,38254.0
2015-06-23 11:20:00,192.66,192.91,192.37,192.59,31572.0,178.2054,178.4367,177.9372,178.1407,31572.0
2015-06-23 11:25:00,192.53,192.6,191.66,191.72,75585.0,178.0852,178.15,177.2805,177.336,75585.0
2015-06-23 11:30:00,191.72,192.15,191.6,191.64,15835.0,177.336,177.7337,177.225,177.262,15835.0
2015-06-23 11:35:00,191.73,192.49,191.32,192.19,22775.0,177.3452,178.0482,176.966,177.7707,22775.0
2015-06-23 11:40:00,192.19,192.45,191.89,192.09,42008.0,177.7707,178.0112,177.4932,177.6782,42008.0
2015-06-23 11:45:00,192.1,192.35,191.9,192.14,15682.0,177.6875,177.9187,177.5025,177.7245,15682.0
2015-06-23 11:50:00,192.14,192.16,191.91,192.11,16772.0,177.7245,177.743,177.5117,177.6967,16772.0
2015-06-23 11:55:00,192.09,192.3,191.9,192.07,17540.0,177.6782,177.8725,177.5025,177.6597,17540.0
2015-06-23 12:00:00,192.01,192.26,192.0,192.05,13043.0,177.6042,177.8355,177.595,177.6412,13043.0
2015-06-23 12:05:00,192.12,192.24,191.54,191.67,51915.0,177.706,177.817,177.1695,177.2897,51915.0
2015-06-23 12:10:00,191.69,191.77,191.37,191.37,52183.0,177.3082,177.3822,177.0122,177.0122,52183.0
2015-06-23 12:15:00,191.37,191.56,190.32,190.45,83524.0,177.0122,177.188,176.041,176.1613,83524.0
2015-06-23 12:20:00,190.45,190.77,190.0,190.02,73560.0,176.1613,176.4572,175.745,175.7635,73560.0
2015-06-23 12:25:00,190.02,190.52,189.71,190.37,73424.0,175.7635,176.226,175.4768,176.0873,73424.0
2015-06-23 12:30:00,190.2,191.04,190.2,191.04,57834.0,175.93,176.707,175.93,176.707,57834.0
2015-06-23 12:35:00,191.1,191.67,190.5,190.7,63563.0,176.7625,177.2897,176.2075,176.3925,63563.0
2015-06-23 12:40:00,190.56,190.76,190.0,190.01,49579.0,176.263,176.448,175.745,175.7543,49579.0
2015-06-23 12:45:00,190.0,190.04,188.87,189.31,46989.0,175.745,175.782,174.6998,175.1068,46989.0
2015-06-23 12:50:00,188.98,189.75,188.95,189.71,46204.0,174.8015,175.5138,174.7738,175.4768,46204.0
2015-06-23 12:55:00,189.78,190.29,189.56,189.91,25563.0,175.5415,176.0133,175.338,175.6618,25563.0
2015-06-23 13:00:00,189.73,190.02,189.5,189.93,48469.0,175.4953,175.7635,175.2825,175.6803,48469.0
2015-06-23 13:05:00,189.9,190.0,189.64,189.71,21742.0,175.6525,175.745,175.412,175.4768,21742.0
2015-06-23 13:10:00,189.67,189.93,189.5,189.51,24093.0,175.4398,175.6803,175.2825,175.2918,24093.0
2015-06-23 13:15:00,189.54,189.87,189.54,189.75,13906.0,175.3195,175.6248,175.3195,175.5138,13906.0
2015-06-23 13:20:00,189.63,189.96,189.61,189.62,31684.0,175.4028,175.708,175.3843,175.3935,31684.0
2015-06-23 13:25:00,189.62,189.83,189.62,189.76,21398.0,175.3935,175.5878,175.3935,175.523,21398.0
2015-06-23 13:30:00,189.83,190.0,189.73,189.84,52948.0,175.5878,175.745,175.4953,175.597,52948.0
2015-06-23 13:35:00,189.72,189.76,189.19,189.46,11767.0,175.486,175.523,174.9958,175.2455,11767.0
2015-06-23 13:40:00,189.45,189.9,189.36,189.88,15777.0,175.2363,175.6525,175.153,175.634,15777.0
2015-06-23 13:45:00,189.87,189.9,189.34,189.52,17557.0,175.6248,175.6525,175.1345,175.301,17557.0
2015-06-23 13:50:00,189.59,189.68,189.32,189.35,16836.0,175.3658,175.449,175.116,175.1438,16836.0
2015-06-23 13:55:00,189.33,189.55,189.16,189.55,15524.0,175.1253,175.3288,174.968,175.3288,15524.0
2015-06-23 14:00:00,189.55,189.69,189.24,189.69,28710.0,175.3288,175.4583,175.042,175.4583,28710.0
2015-06-23 14:05:00,189.63,189.98,189.58,189.8,19829.0,175.4028,175.7265,175.3565,175.56,19829.0
2015-06-23 14:10:00,189.8,189.88,189.76,189.82,23411.0,175.56,175.634,175.523,175.5785,23411.0
2015-06-23 14:15:00,189.8,189.82,189.46,189.67,19259.0,175.56,175.5785,175.2455,175.4398,19259.0
2015-06-23 14:20:00,189.68,189.69,189.27,189.44,14592.0,175.449,175.4583,175.0698,175.227,14592.0
2015-06-23 14:25:00,189.44,189.69,189.25,189.69,17380.0,175.227,175.4583,175.0513,175.4583,17380.0
2015-06-23 14:30:00,189.68,189.81,189.65,189.75,28407.0,175.449,175.5693,175.4213,175.5138,28407.0
2015-06-23 14:35:00,189.78,190.16,189.67,190.16,30692.0,175.5415,175.893,175.4398,175.893,30692.0
2015-06-23 14:40:00,190.07,190.11,189.87,190.01,8373.0,175.8098,175.8468,175.6248,175.7543,8373.0
2015-06-23 14:45:00,190.02,190.25,189.94,190.12,30608.0,175.7635,175.9763,175.6895,175.856,30608.0
2015-06-23 14:50:00,190.12,190.13,189.96,190.05,19440.0,175.856,175.8653,175.708,175.7913,19440.0
2015-06-23 14:55:00,190.05,190.24,189.99,190.06,23374.0,175.7913,175.967,175.7358,175.8005,23374.0
2015-06-23 15:00:00,190.06,190.13,189.86,189.95,25867.0,175.8005,175.8653,175.6155,175.6988,25867.0
2015-06-23 15:05:00,189.91,190.13,189.89,190.1,33024.0,175.6618,175.8653,175.6433,175.8375,33024.0
2015-06-23 15:10:00,190.13,190.47,190.02,190.34,20970.0,175.8653,176.1798,175.7635,176.0595,20970.0
2015-06-23 15:15:00,190.29,190.62,190.0,190.09,29764.0,176.0133,176.3185,175.745,175.8283,29764.0
2015-06-23 15:20:00,190.03,190.16,190.0,190.04,37761.0,175.7728,175.893,175.745,175.782,37761.0
2015-06-23 15:25:00,190.0,190.01,189.68,189.75,45078.0,175.745,175.7543,175.449,175.5138,45078.0
2015-06-23 15:30:00,189.69,189.9,189.59,189.89,30309.0,175.4583,175.6525,175.3658,175.6433,30309.0
2015-06-23 15:35:00,189.9,190.28,189.82,190.27,29901.0,175.6525,176.004,175.5785,175.9948,29901.0
2015-06-23 15:40:00,190.27,190.38,189.97,190.0,43926.0,175.9948,176.0965,175.7173,175.745,43926.0
2015-06-23 15:45:00,190.01,190.27,189.82,190.19,52452.0,175.7543,175.9948,175.5785,175.9208,52452.0
2015-06-23 15:50:00,190.26,190.66,189.96,189.99,63392.0,175.9855,176.3555,175.708,175.7358,63392.0
2015-06-23 15:55:00,189.98,190.4,189.84,189.87,145270.0,175.7265,176.115,175.597,175.6248,145270.0
2015-06-24 09:30:00,188.99,189.38,187.0,188.68,66096.0,174.8108,175.1715,172.9701,174.5241,66096.0
2015-06-24 09:35:00,188.52,189.84,188.49,189.52,44372.0,174.3761,175.597,174.3483,175.301,44372.0
2015-06-24 09:40:00,189.51,189.53,188.74,189.4,22408.0,175.2918,175.3103,174.5796,175.19,22408.0
2015-06-24 09:45:00,189.38,189.44,187.84,188.61,56067.0,175.1715,175.227,173.7471,174.4593,56067.0
2015-06-24 09:50:00,188.6,189.17,188.27,188.27,35199.0,174.4501,174.9773,174.1448,174.1448,35199.0
2015-06-24 09:55:00,188.27,188.27,187.0,187.18,41866.0,174.1448,174.1448,172.9701,173.1366,41866.0
2015-06-24 10:00:00,187.18,188.29,187.05,188.22,27341.0,173.1366,174.1633,173.0163,174.0986,27341.0
2015-06-24 10:05:00,188.23,188.97,188.01,188.68,26498.0,174.1078,174.7923,173.9043,174.5241,26498.0
2015-06-24 10:10:00,188.71,188.78,187.15,187.4,20171.0,174.5518,174.6166,173.1088,173.3401,20171.0
2015-06-24 10:15:00,187.29,188.17,187.27,187.84,22970.0,173.2383,174.0523,173.2198,173.7471,22970.0
2015-06-24 10:20:00,187.68,188.08,187.67,187.85,8261.0,173.5991,173.9691,173.5898,173.7563,8261.0
2015-06-24 10:25:00,187.94,188.16,187.72,187.72,17307.0,173.8396,174.0431,173.6361,173.6361,17307.0
2015-06-24 10:30:00,187.71,188.01,187.33,187.33,9094.0,173.6268,173.9043,173.2753,173.2753,9094.0
2015-06-24 10:35:00,187.31,187.73,187.0,187.27,46571.0,173.2568,173.6453,172.9701,173.2198,46571.0
2015-06-24 10:40:00,187.28,187.55,187.23,187.4,15577.0,173.2291,173.4788,173.1828,173.3401,15577.0
2015-06-24 10:45:00,187.42,187.58,187.35,187.47,12988.0,173.3586,173.5066,173.2938,173.4048,12988.0
2015-06-24 10:50:00,187.43,187.69,187.0,187.02,23419.0,173.3678,173.6083,172.9701,172.9886,23419.0
2015-06-24 10:55:00,186.99,187.15,186.92,187.14,30190.0,172.9608,173.1088,172.8961,173.0996,30190.0
2015-06-24 11:00:00,187.1,187.4,187.06,187.25,6442.0,173.0626,173.3401,173.0256,173.2013,6442.0
2015-06-24 11:05:00,187.27,188.05,187.27,187.96,15384.0,173.2198,173.9413,173.2198,173.8581,15384.0
2015-06-24 11:10:00,187.93,187.93,187.53,187.56,10570.0,173.8303,173.8303,173.4603,173.4881,10570.0
2015-06-24 11:15:00,187.55,187.65,187.35,187.53,10600.0,173.4788,173.5713,173.2938,173.4603,10600.0
2015-06-24 11:20:00,187.59,187.74,187.42,187.42,12036.0,173.5158,173.6546,173.3586,173.3586,12036.0
2015-06-24 11:25:00,187.53,187.53,187.15,187.28,17188.0,173.4603,173.4603,173.1088,173.2291,17188.0
2015-06-24 11:30:00,187.36,187.59,187.17,187.36,16751.0,173.3031,173.5158,173.1273,173.3031,16751.0
2015-06-24 11:35:00,187.36,187.46,187.13,187.4,17062.0,173.3031,173.3956,173.0903,173.3401,17062.0
2015-06-24 11:40:00,187.34,187.49,186.63,186.81,43431.0,173.2846,173.4233,172.6279,172.7944,43431.0
2015-06-24 11:45:00,186.9,187.0,186.71,186.71,34866.0,172.8776,172.9701,172.7019,172.7019,34866.0
2015-06-24 11:50:00,186.71,186.86,186.03,186.04,39245.0,172.7019,172.8406,172.0729,172.0821,39245.0
2015-06-24 11:55:00,186.2,186.51,186.04,186.33,20818.0,172.2301,172.5169,172.0821,172.3504,20818.0
2015-06-24 12:00:00,186.33,186.43,185.25,185.51,71782.0,172.3504,172.4429,171.3514,171.5919,71782.0
2015-06-24 12:05:00,185.47,185.71,185.47,185.5,14586.0,171.5549,171.7769,171.5549,171.5826,14586.0
2015-06-24 12:10:00,185.48,185.97,185.45,185.88,26001.0,171.5641,172.0174,171.5364,171.9341,26001.0
2015-06-24 12:15:00,185.87,186.36,185.87,186.14,6910.0,171.9249,172.3781,171.9249,172.1746,6910.0
2015-06-24 12:20:00,186.09,186.25,185.83,185.87,11245.0,172.1284,172.2764,171.8879,171.9249,11245.0
2015-06-24 12:25:00,185.85,185.85,185.36,185.37,115869.0,171.9064,171.9064,171.4531,171.4624,115869.0
2015-06-24 12:30:00,185.3,185.48,185.01,185.24,28221.0,171.3976,171.5641,171.1294,171.3421,28221.0
2015-06-24 12:35:00,185.24,185.6,185.24,185.52,23713.0,171.3421,171.6751,171.3421,171.6011,23713.0
2015-06-24 12:40:00,185.54,185.6,185.34,185.35,8350.0,171.6196,171.6751,171.4346,171.4439,8350.0
2015-06-24 12:45:00,185.31,185.31,184.51,184.97,33077.0,171.4069,171.4069,170.6669,171.0924,33077.0
2015-06-24 12:50:00,184.88,185.3,184.84,185.14,14340.0,171.0092,171.3976,170.9722,171.2496,14340.0
2015-06-24 12:55:00,185.26,185.38,185.15,185.28,25607.0,171.3606,171.4716,171.2589,171.3791,25607.0
2015-06-24 13:00:00,185.23,185.4,185.06,185.3,11030.0,171.3329,171.4901,171.1756,171.3976,11030.0
2015-06-24 13:05:00,185.4,185.53,185.0,185.35,14106.0,171.4901,171.6104,171.1202,171.4439,14106.0
2015-06-24 13:10:00,185.37,185.46,185.1,185.1,14219.0,171.4624,171.5456,171.2126,171.2126,14219.0
2015-06-24 13:15:00,185.15,185.45,184.97,184.97,6150.0,171.2589,171.5364,171.0924,171.0924,6150.0
2015-06-24 13:20:00,185.05,185.05,184.63,184.8,19560.0,171.1664,171.1664,170.7779,170.9352,19560.0
2015-06-24 13:25:00,184.71,184.95,184.55,184.86,20322.0,170.8519,171.0739,170.7039,170.9907,20322.0
2015-06-24 13:30:00,184.77,185.09,184.77,184.93,13881.0,170.9074,171.2034,170.9074,171.0554,13881.0
2015-06-24 13:35:00,185.01,185.09,184.8,185.01,15917.0,171.1294,171.2034,170.9352,171.1294,15917.0
2015-06-24 13:40:00,185.13,185.41,184.98,185.39,23494.0,171.2404,171.4994,171.1017,171.4809,23494.0
2015-06-24 13:45:00,185.35,185.55,185.33,185.48,8625.0,171.4439,171.6289,171.4254,171.5641,8625.0
2015-06-24 13:50:00,185.4,185.6,185.23,185.36,9876.0,171.4901,171.6751,171.3329,171.4531,9876.0
2015-06-24 13:55:00,185.32,185.57,185.32,185.5,13761.0,171.4161,171.6474,171.4161,171.5826,13761.0
2015-06-24 14:00:00,185.5,186.2,185.36,186.2,23675.0,171.5826,172.2301,171.4531,172.2301,23675.0
2015-06-24 14:05:00,186.18,186.2,185.94,186.02,22585.0,172.2116,172.2301,171.9896,172.0636,22585.0
2015-06-24 14:10:00,186.02,186.11,185.57,185.66,19737.0,172.0636,172.1469,171.6474,171.7306,19737.0
2015-06-24 14:15:00,185.85,185.86,185.31,185.31,17273.0,171.9064,171.9156,171.4069,171.4069,17273.0
2015-06-24 14:20:00,185.31,185.4,184.76,185.16,20756.0,171.4069,171.4901,170.8982,171.2681,20756.0
2015-06-24 14:25:00,185.18,185.53,185.03,185.37,12364.0,171.2866,171.6104,171.1479,171.4624,12364.0
2015-06-24 14:30:00,185.38,185.7,185.29,185.31,21846.0,171.4716,171.7676,171.3884,171.4069,21846.0
2015-06-24 14:35:00,185.31,185.33,185.01,185.14,20601.0,171.4069,171.4254,171.1294,171.2496,20601.0
2015-06-24 14:40:00,185.22,185.25,184.99,185.03,12949.0,171.3236,171.3514,171.1109,171.1479,12949.0
2015-06-24 14:45:00,184.97,185.09,184.94,185.03,14349.0,171.0924,171.2034,171.0647,171.1479,14349.0
2015-06-24 14:50:00,185.02,185.05,184.84,184.98,26020.0,171.1387,171.1664,170.9722,171.1017,26020.0
2015-06-24 14:55:00,184.98,185.1,184.85,184.99,14940.0,171.1017,171.2126,170.9814,171.1109,14940.0
2015-06-24 15:00:00,185.11,185.11,184.89,185.01,12229.0,171.2219,171.2219,171.0184,171.1294,12229.0
2015-06-24 15:05:00,184.99,185.16,184.87,184.9,22070.0,171.1109,171.2681,170.9999,171.0277,22070.0
2015-06-24 15:10:00,184.9,185.02,184.88,184.9,32436.0,171.0277,171.1387,171.0092,171.0277,32436.0
2015-06-24 15:15:00,184.9,185.08,184.88,185.08,20883.0,171.0277,171.1941,171.0092,171.1941,20883.0
2015-06-24 15:20:00,185.04,185.07,184.91,184.98,24397.0,171.1571,171.1849,171.0369,171.1017,24397.0
2015-06-24 15:25:00,184.99,185.12,184.84,185.02,24068.0,171.1109,171.2311,170.9722,171.1387,24068.0
2015-06-24 15:30:00,184.93,184.98,184.63,184.88,40021.0,171.0554,171.1017,170.7779,171.0092,40021.0
2015-06-24 15:35:00,184.83,184.94,184.47,184.47,32838.0,170.9629,171.0647,170.6299,170.6299,32838.0
2015-06-24 15:40:00,184.53,184.8,184.42,184.61,83547.0,170.6854,170.9352,170.5837,170.7594,83547.0
2015-06-24 15:45:00,184.5,184.74,184.49,184.49,52290.0,170.6577,170.8797,170.6484,170.6484,52290.0
2015-06-24 15:50:00,184.49,184.6,184.24,184.54,65437.0,170.6484,170.7502,170.4172,170.6947,65437.0
2015-06-24 15:55:00,184.53,184.63,184.24,184.27,138907.0,170.6854,170.7779,170.4172,170.4449,138907.0
2015-06-25 09:30:00,184.83,185.77,184.38,185.3,41004.0,170.9629,171.8324,170.5467,171.3976,41004.0
2015-06-25 09:35:00,185.15,188.51,185.15,186.81,206576.0,171.2589,174.3668,171.2589,172.7944,206576.0
2015-06-25 09:40:00,186.73,187.49,186.72,186.79,90899.0,172.7204,173.4233,172.7111,172.7759,90899.0
2015-06-25 09:45:00,186.73,186.92,184.72,186.92,72291.0,172.7204,172.8961,170.8612,172.8961,72291.0
2015-06-25 09:50:00,186.92,186.93,185.75,185.75,60721.0,172.8961,172.9053,171.8139,171.8139,60721.0
2015-06-25 09:55:00,185.84,187.02,185.77,186.9,37222.0,171.8971,172.9886,171.8324,172.8776,37222.0
2015-06-25 10:00:00,186.87,187.62,186.54,186.99,54704.0,172.8499,173.5436,172.5446,172.9608,54704.0
2015-06-25 10:05:00,186.95,188.83,186.61,188.38,86841.0,172.9238,174.6628,172.6094,174.2466,86841.0
2015-06-25 10:10:00,188.11,190.0,187.6,189.31,139615.0,173.9968,175.745,173.5251,175.1068,139615.0
2015-06-25 10:15:00,189.43,189.64,188.46,189.13,114167.0,175.2178,175.412,174.3206,174.9403,114167.0
2015-06-25 10:20:00,189.25,189.98,188.91,189.85,61123.0,175.0513,175.7265,174.7368,175.6063,61123.0
2015-06-25 10:25:00,189.76,189.85,189.21,189.47,55702.0,175.523,175.6063,175.0143,175.2548,55702.0
2015-06-25 10:30:00,189.37,189.45,188.08,188.31,39818.0,175.1623,175.2363,173.9691,174.1818,39818.0
2015-06-25 10:35:00,188.31,188.4,187.78,188.05,21282.0,174.1818,174.2651,173.6916,173.9413,21282.0
2015-06-25 10:40:00,188.13,188.69,187.73,187.8,27601.0,174.0153,174.5333,173.6453,173.7101,27601.0
2015-06-25 10:45:00,187.77,188.41,187.76,188.27,26109.0,173.6823,174.2743,173.6731,174.1448,26109.0
2015-06-25 10:50:00,188.16,188.49,188.05,188.37,8660.0,174.0431,174.3483,173.9413,174.2373,8660.0
2015-06-25 10:55:00,188.43,188.98,188.38,188.81,45956.0,174.2928,174.8015,174.2466,174.6443,45956.0
2015-06-25 11:00:00,188.88,189.48,188.88,189.27,32321.0,174.709,175.264,174.709,175.0698,32321.0
2015-06-25 11:05:00,189.35,189.63,189.19,189.4,43789.0,175.1438,175.4028,174.9958,175.19,43789.0
2015-06-25 11:10:00,189.4,189.8,189.38,189.4,31780.0,175.19,175.56,175.1715,175.19,31780.0
2015-06-25 11:15:00,189.4,189.53,188.75,188.75,24716.0,175.19,175.3103,174.5888,174.5888,24716.0
2015-06-25 11:20:00,188.83,189.04,188.51,188.85,14549.0,174.6628,174.857,174.3668,174.6813,14549.0
2015-06-25 11:25:00,189.04,189.16,188.81,188.98,14533.0,174.857,174.968,174.6443,174.8015,14533.0
2015-06-25 11:30:00,189.04,189.3,188.89,189.18,34302.0,174.857,175.0975,174.7183,174.9865,34302.0
2015-06-25 11:35:00,189.2,189.45,189.14,189.18,47800.0,175.005,175.2363,174.9495,174.9865,47800.0
2015-06-25 11:40:00,189.23,189.28,188.76,188.76,27704.0,175.0328,175.079,174.5981,174.5981,27704.0
2015-06-25 11:45:00,188.85,189.0,188.39,188.71,20397.0,174.6813,174.82,174.2558,174.5518,20397.0
2015-06-25 11:50:00,188.63,188.63,188.28,188.38,13200.0,174.4778,174.4778,174.1541,174.2466,13200.0
2015-06-25 11:55:00,188.49,188.72,188.26,188.55,17965.0,174.3483,174.5611,174.1356,174.4038,17965.0
2015-06-25 12:00:00,188.52,188.66,188.34,188.38,14614.0,174.3761,174.5056,174.2096,174.2466,14614.0
2015-06-25 12:05:00,188.4,188.61,188.05,188.24,14051.0,174.2651,174.4593,173.9413,174.1171,14051.0
2015-06-25 12:10:00,188.19,188.22,188.03,188.03,13085.0,174.0708,174.0986,173.9228,173.9228,13085.0
2015-06-25 12:15:00,188.12,188.25,188.08,188.22,5613.0,174.0061,174.1263,173.9691,174.0986,5613.0
2015-06-25 12:20:00,188.26,188.28,188.03,188.1,13277.0,174.1356,174.1541,173.9228,173.9876,13277.0
2015-06-25 12:25:00,188.1,188.44,187.77,188.39,30550.0,173.9876,174.3021,173.6823,174.2558,30550.0
2015-06-25 12:30:00,188.25,188.33,188.06,188.06,15896.0,174.1263,174.2003,173.9506,173.9506,15896.0
2015-06-25 12:35:00,188.04,188.12,187.77,188.01,18445.0,173.9321,174.0061,173.6823,173.9043,18445.0
2015-06-25 12:40:00,188.08,188.56,188.08,188.56,12850.0,173.9691,174.4131,173.9691,174.4131,12850.0
2015-06-25 12:45:00,188.57,188.6,188.08,188.11,22264.0,174.4223,174.4501,173.9691,173.9968,22264.0
2015-06-25 12:50:00,188.07,188.17,187.94,187.94,13388.0,173.9598,174.0523,173.8396,173.8396,13388.0
2015-06-25 12:55:00,187.97,188.11,187.89,188.03,11944.0,173.8673,173.9968,173.7933,173.9228,11944.0
2015-06-25 13:00:00,188.0,188.35,187.96,188.34,11400.0,173.8951,174.2188,173.8581,174.2096,11400.0
2015-06-25 13:05:00,188.34,188.44,188.19,188.23,11704.0,174.2096,174.3021,174.0708,174.1078,11704.0
2015-06-25 13:10:00,188.27,188.73,188.2,188.48,17325.0,174.1448,174.5703,174.0801,174.3391,17325.0
2015-06-25 13:15:00,188.39,188.39,188.17,188.35,4552.0,174.2558,174.2558,174.0523,174.2188,4552.0
2015-06-25 13:20:00,188.34,188.37,188.22,188.29,6680.0,174.2096,174.2373,174.0986,174.1633,6680.0
2015-06-25 13:25:00,188.32,188.32,187.75,187.83,21934.0,174.1911,174.1911,173.6638,173.7378,21934.0
2015-06-25 13:30:00,187.75,187.97,187.57,187.86,19201.0,173.6638,173.8673,173.4973,173.7656,19201.0
2015-06-25 13:35:00,187.86,187.86,187.2,187.58,17139.0,173.7656,173.7656,173.1551,173.5066,17139.0
2015-06-25 13:40:00,187.49,199.98,187.34,199.98,199388.0,173.4233,184.9763,173.2846,184.9763,199388.0
2015-06-25 13:45:00,198.98,199.99,195.88,196.11,691410.0,184.0513,184.9855,181.1839,181.3966,691410.0
2015-06-25 13:50:00,196.37,199.0,195.1,198.55,756004.0,181.6371,184.0698,180.4624,183.6535,756004.0
2015-06-25 13:55:00,198.56,199.5,196.5,197.64,422221.0,183.6628,184.5323,181.7573,182.8118,422221.0
2015-06-25 14:00:00,197.9,198.41,196.5,197.73,229114.0,183.0523,183.524,181.7573,182.8951,229114.0
2015-06-25 14:05:00,197.63,198.3,196.79,197.91,161290.0,182.8026,183.4223,182.0256,183.0616,161290.0
2015-06-25 14:10:00,197.91,197.99,197.32,197.47,284883.0,183.0616,183.1356,182.5158,182.6546,284883.0
2015-06-25 14:15:00,197.42,197.61,195.98,196.08,273521.0,182.6083,182.7841,181.2764,181.3689,273521.0
2015-06-25 14:20:00,196.13,196.4,195.06,195.26,296838.0,181.4151,181.6649,180.4254,180.6104,296838.0
2015-06-25 14:25:00,195.36,195.97,194.87,195.55,130934.0,180.7029,181.2671,180.2496,180.8786,130934.0
2015-06-25 14:30:00,195.59,196.48,195.52,196.07,133922.0,180.9156,181.7388,180.8509,181.3596,133922.0
2015-06-25 14:35:00,196.02,196.94,195.99,196.5,105141.0,181.3134,182.1643,181.2856,181.7573,105141.0
2015-06-25 14:40:00,196.44,196.6,195.79,196.44,63913.0,181.7019,181.8498,181.1006,181.7019,63913.0
2015-06-25 14:45:00,196.36,196.59,196.26,196.59,89533.0,181.6279,181.8406,181.5354,181.8406,89533.0
2015-06-25 14:50:00,196.59,197.31,196.54,197.08,71841.0,181.8406,182.5066,181.7943,182.2938,71841.0
2015-06-25 14:55:00,196.97,197.25,196.25,196.5,105393.0,182.1921,182.4511,181.5261,181.7573,105393.0
2015-06-25 15:00:00,196.41,197.69,196.41,197.66,79588.0,181.6741,182.8581,181.6741,182.8303,79588.0
2015-06-25 15:05:00,197.61,198.29,197.48,198.13,163157.0,182.7841,183.4131,182.6638,183.2651,163157.0
2015-06-25 15:10:00,198.27,198.5,197.76,198.23,84670.0,183.3946,183.6073,182.9228,183.3576,84670.0
2015-06-25 15:15:00,198.24,198.41,198.01,198.06,92296.0,183.3668,183.524,183.1541,183.2003,92296.0
2015-06-25 15:20:00,198.07,198.22,197.52,197.85,55752.0,183.2096,183.3483,182.7008,183.0061,55752.0
2015-06-25 15:25:00,197.83,197.94,197.61,197.65,38959.0,182.9876,183.0893,182.7841,182.8211,38959.0
2015-06-25 15:30:00,197.68,197.93,197.16,197.91,60660.0,182.8488,183.0801,182.3678,183.0616,60660.0
2015-06-25 15:35:00,197.83,198.1,197.77,197.95,90955.0,182.9876,183.2373,182.9321,183.0986,90955.0
2015-06-25 15:40:00,197.98,198.24,197.87,198.17,66738.0,183.1263,183.3668,183.0246,183.3021,66738.0
2015-06-25 15:45:00,198.12,198.33,197.76,198.33,104868.0,183.2558,183.4501,182.9228,183.4501,104868.0
2015-06-25 15:50:00,198.35,199.0,198.0,199.0,143178.0,183.4686,184.0698,183.1448,184.0698,143178.0
2015-06-25 15:55:00,198.96,199.0,197.47,197.49,340802.0,184.0328,184.0698,182.6546,182.6731,340802.0
2015-06-26 09:30:00,199.01,199.77,198.52,199.56,245072.0,184.3521,185.0561,183.8982,184.8616,245072.0
2015-06-26 09:35:00,199.56,200.0,197.45,197.99,249336.0,184.8616,185.2692,182.907,183.4072,249336.0
2015-06-26 09:40:00,198.02,198.06,196.01,196.33,145921.0,183.435,183.4721,181.5731,181.8695,145921.0
2015-06-26 09:45:00,196.29,199.28,196.2,198.51,140946.0,181.8324,184.6022,181.7491,183.8889,140946.0
2015-06-26 09:50:00,198.51,199.09,197.82,197.83,99605.0,183.8889,184.4262,183.2497,183.259,99605.0
2015-06-26 09:55:00,197.85,198.99,197.28,198.82,57515.0,183.2775,184.3336,182.7495,184.1761,57515.0
2015-06-26 10:00:00,198.81,198.81,197.05,197.39,42662.0,184.1668,184.1668,182.5365,182.8514,42662.0
2015-06-26 10:05:00,197.5,197.99,197.02,197.46,69432.0,182.9533,183.4072,182.5087,182.9163,69432.0
2015-06-26 10:10:00,197.36,197.74,197.19,197.74,34468.0,182.8236,183.1756,182.6661,183.1756,34468.0
2015-06-26 10:15:00,197.74,198.17,197.04,197.38,52733.0,183.1756,183.574,182.5272,182.8421,52733.0
2015-06-26 10:20:00,197.28,197.57,196.57,196.95,78909.0,182.7495,183.0182,182.0918,182.4438,78909.0
2015-06-26 10:25:00,196.82,197.64,196.82,197.37,40278.0,182.3234,183.083,182.3234,182.8329,40278.0
2015-06-26 10:30:00,197.37,197.93,197.26,197.67,22015.0,182.8329,183.3516,182.731,183.1108,22015.0
2015-06-26 10:35:00,197.67,198.1,197.25,197.62,42094.0,183.1108,183.5091,182.7217,183.0645,42094.0
2015-06-26 10:40:00,197.61,197.71,197.24,197.71,34419.0,183.0552,183.1478,182.7125,183.1478,34419.0
2015-06-26 10:45:00,197.65,197.65,197.25,197.49,41493.0,183.0923,183.0923,182.7217,182.944,41493.0
2015-06-26 10:50:00,197.49,198.42,197.41,198.09,34723.0,182.944,183.8055,182.8699,183.4999,34723.0
2015-06-26 10:55:00,198.07,198.45,197.32,197.4,49545.0,183.4813,183.8333,182.7866,182.8607,49545.0
2015-06-26 11:00:00,197.44,198.35,197.35,198.35,33218.0,182.8977,183.7407,182.8144,183.7407,33218.0
2015-06-26 11:05:00,198.32,198.4,197.8,198.19,40021.0,183.7129,183.787,183.2312,183.5925,40021.0
2015-06-26 11:10:00,198.09,198.44,197.86,197.93,46406.0,183.4999,183.8241,183.2868,183.3516,46406.0
2015-06-26 11:15:00,197.92,198.32,197.56,198.27,55060.0,183.3424,183.7129,183.0089,183.6666,55060.0
2015-06-26 11:20:00,198.27,198.29,197.54,197.6,45403.0,183.6666,183.6851,182.9904,183.0459,45403.0
2015-06-26 11:25:00,197.53,197.55,196.82,197.05,44043.0,182.9811,182.9996,182.3234,182.5365,44043.0
2015-06-26 11:30:00,196.97,197.36,196.9,196.96,29962.0,182.4623,182.8236,182.3975,182.4531,29962.0
2015-06-26 11:35:00,196.89,197.11,196.54,196.88,21937.0,182.3882,182.592,182.064,182.379,21937.0
2015-06-26 11:40:00,196.88,197.38,196.66,197.0,42486.0,182.379,182.8421,182.1752,182.4901,42486.0
2015-06-26 11:45:00,197.02,197.02,195.96,196.05,42760.0,182.5087,182.5087,181.5267,181.6101,42760.0
2015-06-26 11:50:00,195.97,196.59,195.95,196.21,23419.0,181.536,182.1103,181.5175,181.7583,23419.0
2015-06-26 11:55:00,196.09,196.57,196.07,196.34,34065.0,181.6472,182.0918,181.6286,181.8787,34065.0
2015-06-26 12:00:00,196.27,196.42,196.0,196.14,16503.0,181.8139,181.9529,181.5638,181.6935,16503.0
2015-06-26 12:05:00,196.07,196.09,195.39,195.64,38006.0,181.6286,181.6472,180.9987,181.2303,38006.0
2015-06-26 12:10:00,195.64,196.69,195.53,196.68,29934.0,181.2303,182.203,181.1284,182.1937,29934.0
2015-06-26 12:15:00,196.59,197.01,196.2,196.94,42853.0,182.1103,182.4994,181.7491,182.4346,42853.0
2015-06-26 12:20:00,196.94,197.12,196.53,196.8,30209.0,182.4346,182.6013,182.0548,182.3049,30209.0
2015-06-26 12:25:00,196.89,197.25,196.71,197.21,23155.0,182.3882,182.7217,182.2215,182.6847,23155.0
2015-06-26 12:30:00,197.14,197.3,197.08,197.12,17616.0,182.6198,182.768,182.5642,182.6013,17616.0
2015-06-26 12:35:00,197.15,197.28,197.1,197.15,33553.0,182.6291,182.7495,182.5828,182.6291,33553.0
2015-06-26 12:40:00,197.21,197.36,197.12,197.16,40894.0,182.6847,182.8236,182.6013,182.6384,40894.0
2015-06-26 12:45:00,197.31,197.51,197.19,197.25,63145.0,182.7773,182.9626,182.6661,182.7217,63145.0
2015-06-26 12:50:00,197.32,197.74,197.25,197.36,71970.0,182.7866,183.1756,182.7217,182.8236,71970.0
2015-06-26 12:55:00,197.34,197.69,197.24,197.6,51256.0,182.8051,183.1293,182.7125,183.0459,51256.0
2015-06-26 13:00:00,197.71,197.97,197.6,197.65,41238.0,183.1478,183.3887,183.0459,183.0923,41238.0
2015-06-26 13:05:00,197.61,197.66,197.25,197.35,36720.0,183.0552,183.1015,182.7217,182.8144,36720.0
2015-06-26 13:10:00,197.39,197.42,197.14,197.35,41919.0,182.8514,182.8792,182.6198,182.8144,41919.0
2015-06-26 13:15:00,197.36,197.47,197.24,197.25,32830.0,182.8236,182.9255,182.7125,182.7217,32830.0
2015-06-26 13:20:00,197.25,197.36,197.0,197.0,130272.0,182.7217,182.8236,182.4901,182.4901,130272.0
2015-06-26 13:25:00,197.0,197.07,196.5,196.68,43676.0,182.4901,182.555,182.027,182.1937,43676.0
2015-06-26 13:30:00,196.67,197.06,196.62,196.75,45928.0,182.1844,182.5457,182.1381,182.2586,45928.0
2015-06-26 13:35:00,196.75,196.85,196.75,196.75,52574.0,182.2586,182.3512,182.2586,182.2586,52574.0
2015-06-26 13:40:00,196.76,196.9,196.75,196.82,13025.0,182.2678,182.3975,182.2586,182.3234,13025.0
2015-06-26 13:45:00,196.82,197.39,196.6,197.39,63596.0,182.3234,182.8514,182.1196,182.8514,63596.0
2015-06-26 13:50:00,197.35,197.7,197.09,197.28,38750.0,182.8144,183.1386,182.5735,182.7495,38750.0
2015-06-26 13:55:00,197.3,197.45,197.25,197.33,20988.0,182.768,182.907,182.7217,182.7958,20988.0
2015-06-26 14:00:00,197.25,197.35,196.86,196.86,44550.0,182.7217,182.8144,182.3604,182.3604,44550.0
2015-06-26 14:05:00,196.88,196.93,196.15,196.15,59446.0,182.379,182.4253,181.7027,181.7027,59446.0
2015-06-26 14:10:00,196.09,196.15,195.89,196.02,28584.0,181.6472,181.7027,181.4619,181.5823,28584.0
2015-06-26 14:15:00,196.02,196.82,196.02,196.49,36173.0,181.5823,182.3234,181.5823,182.0177,36173.0
2015-06-26 14:20:00,196.48,196.49,195.49,195.51,40943.0,182.0084,182.0177,181.0914,181.1099,40943.0
2015-06-26 14:25:00,195.66,196.3,195.49,196.27,34318.0,181.2488,181.8417,181.0914,181.8139,34318.0
2015-06-26 14:30:00,196.3,196.85,196.27,196.64,31764.0,181.8417,182.3512,181.8139,182.1567,31764.0
2015-06-26 14:35:00,196.59,197.25,196.52,197.08,46908.0,182.1103,182.7217,182.0455,182.5642,46908.0
2015-06-26 14:40:00,197.12,197.21,196.93,197.01,35828.0,182.6013,182.6847,182.4253,182.4994,35828.0
2015-06-26 14:45:00,196.98,197.13,196.53,196.88,25892.0,182.4716,182.6106,182.0548,182.379,25892.0
2015-06-26 14:50:00,196.87,196.87,196.15,196.23,44276.0,182.3697,182.3697,181.7027,181.7769,44276.0
2015-06-26 14:55:00,196.3,196.49,196.15,196.38,35098.0,181.8417,182.0177,181.7027,181.9158,35098.0
2015-06-26 15:00:00,196.39,196.92,196.37,196.9,52497.0,181.9251,182.416,181.9065,182.3975,52497.0
2015-06-26 15:05:00,196.88,196.92,196.44,196.63,44401.0,182.379,182.416,181.9714,182.1474,44401.0
2015-06-26 15:10:00,196.54,196.69,196.12,196.35,32364.0,182.064,182.203,181.675,181.888,32364.0
2015-06-26 15:15:00,196.32,197.1,196.32,197.08,248828.0,181.8602,182.5828,181.8602,182.5642,248828.0
2015-06-26 15:20:00,197.09,197.2,196.43,196.82,47068.0,182.5735,182.6754,181.9621,182.3234,47068.0
2015-06-26 15:25:00,196.79,196.9,196.43,196.5,60596.0,182.2956,182.3975,181.9621,182.027,60596.0
2015-06-26 15:30:00,196.5,196.81,196.46,196.53,66649.0,182.027,182.3141,181.9899,182.0548,66649.0
2015-06-26 15:35:00,196.55,196.84,196.43,196.59,82560.0,182.0733,182.3419,181.9621,182.1103,82560.0
2015-06-26 15:40:00,196.6,196.6,196.42,196.48,108925.0,182.1196,182.1196,181.9529,182.0084,108925.0
2015-06-26 15:45:00,196.46,196.5,194.15,194.72,362491.0,181.9899,182.027,179.8501,180.3781,362491.0
2015-06-26 15:50:00,194.72,195.45,194.47,195.1,258401.0,180.3781,181.0543,180.1465,180.7301,258401.0
2015-06-26 15:55:00,195.1,195.42,194.23,195.36,343012.0,180.7301,181.0265,179.9242,180.9709,343012.0
2015-06-29 09:30:00,193.0,193.33,189.26,190.92,177439.0,178.7848,179.0904,175.3202,176.858,177439.0
2015-06-29 09:35:00,191.07,192.3,190.93,191.89,80959.0,176.9969,178.1363,176.8672,177.7565,80959.0
2015-06-29 09:40:00,191.95,193.25,191.91,192.29,50229.0,177.8121,179.0163,177.775,178.127,50229.0
2015-06-29 09:45:00,192.4,193.0,191.85,192.26,59678.0,178.2289,178.7848,177.7195,178.0993,59678.0
2015-06-29 09:50:00,192.5,192.5,191.26,192.31,43065.0,178.3216,178.3216,177.1729,178.1456,43065.0
2015-06-29 09:55:00,192.34,192.44,190.98,191.35,52176.0,178.1734,178.266,176.9135,177.2563,52176.0
2015-06-29 10:00:00,191.45,191.77,190.8,191.3,35257.0,177.3489,177.6453,176.7468,177.21,35257.0
2015-06-29 10:05:00,191.3,192.26,191.14,192.26,31462.0,177.21,178.0993,177.0617,178.0993,31462.0
2015-06-29 10:10:00,192.3,192.5,192.19,192.5,23444.0,178.1363,178.3216,178.0344,178.3216,23444.0
2015-06-29 10:15:00,192.5,193.12,192.32,192.95,39611.0,178.3216,178.8959,178.1548,178.7384,39611.0
2015-06-29 10:20:00,193.1,193.25,192.8,193.25,19676.0,178.8774,179.0163,178.5995,179.0163,19676.0
2015-06-29 10:25:00,193.25,193.25,192.57,192.77,33626.0,179.0163,179.0163,178.3864,178.5717,33626.0
2015-06-29 10:30:00,192.91,193.1,192.73,192.95,17340.0,178.7014,178.8774,178.5346,178.7384,17340.0
2015-06-29 10:35:00,192.79,192.92,192.12,192.17,33319.0,178.5902,178.7106,177.9696,178.0159,33319.0
2015-06-29 10:40:00,192.19,192.31,191.61,191.61,36242.0,178.0344,178.1456,177.4971,177.4971,36242.0
2015-06-29 10:45:00,191.71,192.28,191.5,192.28,16426.0,177.5898,178.1178,177.3952,178.1178,16426.0
2015-06-29 10:50:00,192.25,192.28,191.79,191.81,13271.0,178.09,178.1178,177.6639,177.6824,13271.0
2015-06-29 10:55:00,191.95,191.96,191.01,191.14,18836.0,177.8121,177.8214,176.9413,177.0617,18836.0
2015-06-29 11:00:00,191.04,191.55,190.96,191.37,18667.0,176.9691,177.4416,176.895,177.2748,18667.0
2015-06-29 11:05:00,191.43,191.43,190.95,191.18,18757.0,177.3304,177.3304,176.8857,177.0988,18757.0
2015-06-29 11:10:00,191.18,191.52,191.14,191.52,12187.0,177.0988,177.4138,177.0617,177.4138,12187.0
2015-06-29 11:15:00,191.43,191.68,191.26,191.32,30207.0,177.3304,177.562,177.1729,177.2285,30207.0
2015-06-29 11:20:00,191.39,192.02,191.36,191.71,16764.0,177.2933,177.8769,177.2655,177.5898,16764.0
2015-06-29 11:25:00,191.71,192.27,191.64,192.09,22275.0,177.5898,178.1085,177.5249,177.9418,22275.0
2015-06-29 11:30:00,192.03,192.12,191.57,191.64,27523.0,177.8862,177.9696,177.4601,177.5249,27523.0
2015-06-29 11:35:00,191.67,191.94,191.5,191.56,16300.0,177.5527,177.8028,177.3952,177.4508,16300.0
2015-06-29 11:40:00,191.51,192.45,191.5,192.45,16805.0,177.4045,178.2753,177.3952,178.2753,16805.0
2015-06-29 11:45:00,192.46,192.77,192.17,192.51,32297.0,178.2845,178.5717,178.0159,178.3308,32297.0
2015-06-29 11:50:00,192.56,192.85,192.28,192.75,19525.0,178.3772,178.6458,178.1178,178.5532,19525.0
2015-06-29 11:55:00,192.73,193.47,192.62,193.17,23416.0,178.5346,179.2201,178.4327,178.9422,23416.0
2015-06-29 12:00:00,193.14,193.5,193.05,193.29,22789.0,178.9144,179.2479,178.8311,179.0534,22789.0
2015-06-29 12:05:00,193.3,193.5,193.09,193.45,11784.0,179.0627,179.2479,178.8681,179.2016,11784.0
2015-06-29 12:10:00,193.4,193.4,193.04,193.04,5762.0,179.1553,179.1553,178.8218,178.8218,5762.0
2015-06-29 12:15:00,193.11,193.11,192.61,192.86,11416.0,178.8867,178.8867,178.4235,178.6551,11416.0
2015-06-29 12:20:00,192.92,192.92,192.6,192.6,3195.0,178.7106,178.7106,178.4142,178.4142,3195.0
2015-06-29 12:25:00,192.74,192.92,192.67,192.83,5989.0,178.5439,178.7106,178.4791,178.6273,5989.0
2015-06-29 12:30:00,192.63,192.85,192.47,192.74,12365.0,178.442,178.6458,178.2938,178.5439,12365.0
2015-06-29 12:35:00,192.85,192.85,192.37,192.43,13783.0,178.6458,178.6458,178.2012,178.2567,13783.0
2015-06-29 12:40:00,192.4,192.72,192.4,192.72,12712.0,178.2289,178.5254,178.2289,178.5254,12712.0
2015-06-29 12:45:00,192.75,193.19,192.75,193.12,9991.0,178.5532,178.9608,178.5532,178.8959,9991.0
2015-06-29 12:50:00,193.14,193.45,192.9,193.37,28592.0,178.9144,179.2016,178.6921,179.1275,28592.0
2015-06-29 12:55:00,193.32,193.53,193.22,193.49,22041.0,179.0812,179.2757,178.9885,179.2387,22041.0
2015-06-29 13:00:00,193.39,193.5,193.07,193.09,9643.0,179.146,179.2479,178.8496,178.8681,9643.0
2015-06-29 13:05:00,193.09,193.2,192.71,192.98,31081.0,178.8681,178.97,178.5161,178.7662,31081.0
2015-06-29 13:10:00,192.97,192.97,192.0,192.15,11909.0,178.757,178.757,177.8584,177.9974,11909.0
2015-06-29 13:15:00,192.11,192.31,191.82,192.3,29754.0,177.9603,178.1456,177.6917,178.1363,29754.0
2015-06-29 13:20:00,192.25,192.35,192.06,192.06,27326.0,178.09,178.1826,177.914,177.914,27326.0
2015-06-29 13:25:00,192.15,192.15,191.6,191.83,63321.0,177.9974,177.9974,177.4879,177.7009,63321.0
2015-06-29 13:30:00,191.95,192.08,191.76,191.76,16179.0,177.8121,177.9325,177.6361,177.6361,16179.0
2015-06-29 13:35:00,191.82,191.82,191.37,191.54,16451.0,177.6917,177.6917,177.2748,177.4323,16451.0
2015-06-29 13:40:00,191.5,191.76,191.23,191.57,27628.0,177.3952,177.6361,177.1451,177.4601,27628.0
2015-06-29 13:45:00,191.57,191.61,191.22,191.33,10882.0,177.4601,177.4971,177.1359,177.2378,10882.0
2015-06-29 13:50:00,191.33,191.33,190.8,190.89,25913.0,177.2378,177.2378,176.7468,176.8302,25913.0
2015-06-29 13:55:00,190.95,191.13,190.81,190.94,22456.0,176.8857,177.0525,176.7561,176.8765,22456.0
2015-06-29 14:00:00,190.82,191.0,190.69,190.87,19439.0,176.7653,176.9321,176.6449,176.8116,19439.0
2015-06-29 14:05:00,190.88,191.73,190.87,191.55,20040.0,176.8209,177.6083,176.8116,177.4416,20040.0
2015-06-29 14:10:00,191.53,191.59,190.95,190.99,11521.0,177.423,177.4786,176.8857,176.9228,11521.0
2015-06-29 14:15:00,190.98,191.7,190.95,191.7,9426.0,176.9135,177.5805,176.8857,177.5805,9426.0
2015-06-29 14:20:00,191.69,191.76,191.32,191.56,12398.0,177.5712,177.6361,177.2285,177.4508,12398.0
2015-06-29 14:25:00,191.56,192.16,191.55,192.06,31320.0,177.4508,178.0066,177.4416,177.914,31320.0
2015-06-29 14:30:00,192.07,192.1,191.6,191.67,42544.0,177.9233,177.951,177.4879,177.5527,42544.0
2015-06-29 14:35:00,191.76,191.79,191.58,191.75,9788.0,177.6361,177.6639,177.4693,177.6268,9788.0
2015-06-29 14:40:00,191.74,192.24,191.69,192.24,19058.0,177.6176,178.0807,177.5712,178.0807,19058.0
2015-06-29 14:45:00,192.24,192.65,192.17,192.17,13330.0,178.0807,178.4605,178.0159,178.0159,13330.0
2015-06-29 14:50:00,192.29,192.4,191.96,192.0,9363.0,178.127,178.2289,177.8214,177.8584,9363.0
2015-06-29 14:55:00,192.08,192.39,191.87,192.24,9931.0,177.9325,178.2197,177.738,178.0807,9931.0
2015-06-29 15:00:00,192.34,192.44,192.13,192.43,38992.0,178.1734,178.266,177.9788,178.2567,38992.0
2015-06-29 15:05:00,192.41,193.31,192.39,193.14,85432.0,178.2382,179.0719,178.2197,178.9144,85432.0
2015-06-29 15:10:00,193.08,193.3,192.41,192.42,46868.0,178.8589,179.0627,178.2382,178.2475,46868.0
2015-06-29 15:15:00,192.4,192.85,192.21,192.78,23067.0,178.2289,178.6458,178.0529,178.581,23067.0
2015-06-29 15:20:00,192.76,193.46,192.69,193.41,32791.0,178.5624,179.2109,178.4976,179.1646,32791.0
2015-06-29 15:25:00,193.39,194.4,193.11,193.68,78888.0,179.146,180.0816,178.8867,179.4147,78888.0
2015-06-29 15:30:00,193.68,194.3,193.42,194.05,107103.0,179.4147,179.989,179.1738,179.7574,107103.0
2015-06-29 15:35:00,194.13,194.35,193.91,194.24,90573.0,179.8315,180.0353,179.6277,179.9334,90573.0
2015-06-29 15:40:00,194.24,194.39,193.59,193.9,60128.0,179.9334,180.0724,179.3313,179.6185,60128.0
2015-06-29 15:45:00,193.85,194.0,193.59,193.79,87591.0,179.5721,179.7111,179.3313,179.5166,87591.0
2015-06-29 15:50:00,193.74,193.86,193.2,193.29,75838.0,179.4702,179.5814,178.97,179.0534,75838.0
2015-06-29 15:55:00,193.26,193.29,192.73,192.9,134270.0,179.0256,179.0534,178.5346,178.6921,134270.0
2015-06-30 09:30:00,193.87,193.87,191.04,192.3,52627.0,179.5907,179.5907,176.9691,178.1363,52627.0
2015-06-30 09:35:00,192.3,193.27,192.03,193.05,17691.0,178.1363,179.0349,177.8862,178.8311,17691.0
2015-06-30 09:40:00,193.05,193.05,192.21,192.55,20304.0,178.8311,178.8311,178.0529,178.3679,20304.0
2015-06-30 09:45:00,192.55,193.13,192.55,192.98,14050.0,178.3679,178.9052,178.3679,178.7662,14050.0
2015-06-30 09:50:00,192.84,193.08,192.18,192.18,8786.0,178.6365,178.8589,178.0251,178.0251,8786.0
2015-06-30 09:55:00,192.3,192.43,191.81,191.82,13853.0,178.1363,178.2567,177.6824,177.6917,13853.0
2015-06-30 10:00:00,191.81,192.08,191.31,191.32,26836.0,177.6824,177.9325,177.2192,177.2285,26836.0
2015-06-30 10:05:00,191.29,192.17,191.29,192.01,28365.0,177.2007,178.0159,177.2007,177.8677,28365.0
2015-06-30 10:10:00,192.16,192.85,192.03,192.85,18494.0,178.0066,178.6458,177.8862,178.6458,18494.0
2015-06-30 10:15:00,192.85,193.34,192.71,193.18,56460.0,178.6458,179.0997,178.5161,178.9515,56460.0
2015-06-30 10:20:00,193.05,193.71,192.86,193.55,14799.0,178.8311,179.4425,178.6551,179.2942,14799.0
2015-06-30 10:25:00,193.74,194.74,193.46,194.56,31466.0,179.4702,180.3966,179.2109,180.2299,31466.0
2015-06-30 10:30:00,194.51,195.35,194.25,194.89,57445.0,180.1835,180.9617,179.9427,180.5355,57445.0
2015-06-30 10:35:00,194.92,195.0,194.38,194.44,50527.0,180.5633,180.6374,180.0631,180.1187,50527.0
2015-06-30 10:40:00,194.22,194.89,193.92,194.7,65927.0,179.9149,180.5355,179.637,180.3595,65927.0
2015-06-30 10:45:00,194.74,195.01,194.27,194.31,32845.0,180.3966,180.6467,179.9612,179.9983,32845.0
2015-06-30 10:50:00,194.46,194.46,194.32,194.35,6920.0,180.1372,180.1372,180.0075,180.0353,6920.0
2015-06-30 10:55:00,194.38,194.7,194.21,194.5,12991.0,180.0631,180.3595,179.9056,180.1743,12991.0
2015-06-30 11:00:00,194.65,195.0,194.47,194.7,14387.0,180.3132,180.6374,180.1465,180.3595,14387.0
2015-06-30 11:05:00,194.81,194.81,194.17,194.23,24765.0,180.4614,180.4614,179.8686,179.9242,24765.0
2015-06-30 11:10:00,194.11,194.51,194.11,194.43,36523.0,179.813,180.1835,179.813,180.1094,36523.0
2015-06-30 11:15:00,194.46,194.75,194.4,194.72,8580.0,180.1372,180.4059,180.0816,180.3781,8580.0
2015-06-30 11:20:00,194.68,196.3,194.61,195.78,102223.0,180.341,181.8417,180.2762,181.36,102223.0
2015-06-30 11:25:00,195.73,196.09,195.6,195.74,24981.0,181.3137,181.6472,181.1933,181.3229,24981.0
2015-06-30 11:30:00,195.62,195.74,195.24,195.24,18156.0,181.2118,181.3229,180.8598,180.8598,18156.0
2015-06-30 11:35:00,195.21,195.26,194.68,195.05,86181.0,180.832,180.8783,180.341,180.6838,86181.0
2015-06-30 11:40:00,195.09,195.28,195.02,195.12,6932.0,180.7208,180.8968,180.656,180.7486,6932.0
2015-06-30 11:45:00,195.06,196.16,195.06,196.14,17672.0,180.693,181.712,180.693,181.6935,17672.0
2015-06-30 11:50:00,196.13,196.13,195.65,195.68,27209.0,181.6842,181.6842,181.2396,181.2674,27209.0
2015-06-30 11:55:00,195.7,195.72,194.74,195.28,14480.0,181.2859,181.3044,180.3966,180.8968,14480.0
2015-06-30 12:00:00,195.19,195.34,194.74,194.77,9950.0,180.8135,180.9524,180.3966,180.4244,9950.0
2015-06-30 12:05:00,194.76,195.17,194.76,194.91,15345.0,180.4151,180.7949,180.4151,180.5541,15345.0
2015-06-30 12:10:00,195.01,195.12,194.83,195.04,12845.0,180.6467,180.7486,180.48,180.6745,12845.0
2015-06-30 12:15:00,194.95,195.13,194.67,194.91,26518.0,180.5911,180.7579,180.3318,180.5541,26518.0
2015-06-30 12:20:00,194.84,194.84,193.83,194.15,18391.0,180.4892,180.4892,179.5536,179.8501,18391.0
2015-06-30 12:25:00,194.0,194.05,193.74,193.75,33689.0,179.7111,179.7574,179.4702,179.4795,33689.0
2015-06-30 12:30:00,193.99,193.99,193.38,193.82,10493.0,179.7018,179.7018,179.1368,179.5444,10493.0
2015-06-30 12:35:00,193.67,193.74,193.11,193.13,19520.0,179.4054,179.4702,178.8867,178.9052,19520.0
2015-06-30 12:40:00,193.21,193.36,193.11,193.2,21457.0,178.9793,179.1182,178.8867,178.97,21457.0
2015-06-30 12:45:00,193.2,193.41,192.64,193.09,22680.0,178.97,179.1646,178.4513,178.8681,22680.0
2015-06-30 12:50:00,193.03,193.22,192.85,193.06,16866.0,178.8125,178.9885,178.6458,178.8403,16866.0
2015-06-30 12:55:00,193.14,193.22,192.93,192.97,13629.0,178.9144,178.9885,178.7199,178.757,13629.0
2015-06-30 13:00:00,192.94,193.2,192.77,193.0,14980.0,178.7292,178.97,178.5717,178.7848,14980.0
2015-06-30 13:05:00,192.97,193.03,192.71,192.91,7660.0,178.757,178.8125,178.5161,178.7014,7660.0
2015-06-30 13:10:00,192.85,193.1,192.81,192.81,6250.0,178.6458,178.8774,178.6087,178.6087,6250.0
2015-06-30 13:15:00,192.78,192.78,192.28,192.28,12130.0,178.581,178.581,178.1178,178.1178,12130.0
2015-06-30 13:20:00,192.24,192.62,192.1,192.6,8600.0,178.0807,178.4327,177.951,178.4142,8600.0
2015-06-30 13:25:00,192.49,192.91,192.37,192.59,45702.0,178.3123,178.7014,178.2012,178.405,45702.0
2015-06-30 13:30:00,192.63,193.11,192.63,193.11,9701.0,178.442,178.8867,178.442,178.8867,9701.0
2015-06-30 13:35:00,193.18,193.77,193.0,193.65,9062.0,178.9515,179.498,178.7848,179.3869,9062.0
2015-06-30 13:40:00,193.68,193.69,193.09,193.12,35721.0,179.4147,179.4239,178.8681,178.8959,35721.0
2015-06-30 13:45:00,193.12,193.22,192.92,193.2,8623.0,178.8959,178.9885,178.7106,178.97,8623.0
2015-06-30 13:50:00,193.2,193.73,193.2,193.72,7580.0,178.97,179.461,178.97,179.4517,7580.0
2015-06-30 13:55:00,193.63,193.69,193.23,193.23,11883.0,179.3684,179.4239,178.9978,178.9978,11883.0
2015-06-30 14:00:00,193.28,193.28,192.66,193.24,12600.0,179.0441,179.0441,178.4698,179.0071,12600.0
2015-06-30 14:05:00,193.23,193.85,193.23,193.52,8500.0,178.9978,179.5721,178.9978,179.2665,8500.0
2015-06-30 14:10:00,193.42,193.71,193.2,193.41,8078.0,179.1738,179.4425,178.97,179.1646,8078.0
2015-06-30 14:15:00,193.33,193.77,193.0,193.57,19573.0,179.0904,179.498,178.7848,179.3128,19573.0
2015-06-30 14:20:00,193.41,193.5,193.01,193.09,12559.0,179.1646,179.2479,178.794,178.8681,12559.0
2015-06-30 14:25:00,193.11,193.9,193.11,193.46,31597.0,178.8867,179.6185,178.8867,179.2109,31597.0
2015-06-30 14:30:00,193.46,193.6,193.11,193.31,46294.0,179.2109,179.3406,178.8867,179.0719,46294.0
2015-06-30 14:35:00,193.3,193.65,193.08,193.16,54987.0,179.0627,179.3869,178.8589,178.933,54987.0
2015-06-30 14:40:00,193.1,193.29,192.69,193.14,24421.0,178.8774,179.0534,178.4976,178.9144,24421.0
2015-06-30 14:45:00,193.11,193.23,192.57,192.94,24956.0,178.8867,178.9978,178.3864,178.7292,24956.0
2015-06-30 14:50:00,192.99,193.09,192.64,192.77,14710.0,178.7755,178.8681,178.4513,178.5717,14710.0
2015-06-30 14:55:00,192.76,192.78,192.43,192.53,16254.0,178.5624,178.581,178.2567,178.3494,16254.0
2015-06-30 15:00:00,192.54,192.75,192.4,192.72,23292.0,178.3586,178.5532,178.2289,178.5254,23292.0
2015-06-30 15:05:00,192.64,192.77,192.24,192.32,16372.0,178.4513,178.5717,178.0807,178.1548,16372.0
2015-06-30 15:10:00,192.29,192.56,192.13,192.17,22227.0,178.127,178.3772,177.9788,178.0159,22227.0
2015-06-30 15:15:00,192.16,192.44,191.8,191.97,20700.0,178.0066,178.266,177.6731,177.8306,20700.0
2015-06-30 15:20:00,192.04,192.06,191.81,191.83,43050.0,177.8955,177.914,177.6824,177.7009,43050.0
2015-06-30 15:25:00,191.8,192.22,191.73,192.19,24913.0,177.6731,178.0622,177.6083,178.0344,24913.0
2015-06-30 15:30:00,192.19,192.57,191.69,191.71,35921.0,178.0344,178.3864,177.5712,177.5898,35921.0
2015-06-30 15:35:00,191.74,192.57,191.7,191.87,58544.0,177.6176,178.3864,177.5805,177.738,58544.0
2015-06-30 15:40:00,191.86,191.9,191.39,191.6,35890.0,177.7287,177.7658,177.2933,177.4879,35890.0
2015-06-30 15:45:00,191.6,191.94,191.41,191.47,48493.0,177.4879,177.8028,177.3119,177.3674,48493.0
2015-06-30 15:50:00,191.49,191.54,191.08,191.17,91721.0,177.386,177.4323,177.0062,177.0895,91721.0
2015-06-30 15:55:00,191.15,191.8,191.15,191.28,159313.0,177.071,177.6731,177.071,177.1914,159313.0
2015-07-01 09:30:00,191.87,193.38,191.4,192.04,64829.0,177.738,179.1368,177.3026,177.8955,64829.0
2015-07-01 09:35:00,192.22,192.8,191.51,192.22,12444.0,178.0622,178.5995,177.4045,178.0622,12444.0
2015-07-01 09:40:00,192.15,192.27,191.65,192.2,15610.0,177.9974,178.1085,177.5342,178.0437,15610.0
2015-07-01 09:45:00,192.12,192.19,191.53,191.83,14996.0,177.9696,178.0344,177.423,177.7009,14996.0
2015-07-01 09:50:00,191.83,191.89,191.34,191.5,16208.0,177.7009,177.7565,177.247,177.3952,16208.0
2015-07-01 09:55:00,191.46,191.99,191.25,191.71,8298.0,177.3582,177.8491,177.1636,177.5898,8298.0
2015-07-01 10:00:00,191.78,191.86,190.76,191.12,29795.0,177.6546,177.7287,176.7097,177.0432,29795.0
2015-07-01 10:05:00,191.08,191.2,190.81,190.9,16940.0,177.0062,177.1173,176.7561,176.8394,16940.0
2015-07-01 10:10:00,191.0,191.15,190.76,191.0,22567.0,176.9321,177.071,176.7097,176.9321,22567.0
2015-07-01 10:15:00,190.91,190.98,190.54,190.69,17451.0,176.8487,176.9135,176.5059,176.6449,17451.0
2015-07-01 10:20:00,190.83,191.21,190.66,190.95,19932.0,176.7746,177.1266,176.6171,176.8857,19932.0
2015-07-01 10:25:00,190.96,191.14,190.74,190.8,23036.0,176.895,177.0617,176.6912,176.7468,23036.0
2015-07-01 10:30:00,190.67,190.84,190.37,190.68,12938.0,176.6264,176.7838,176.3485,176.6356,12938.0
2015-07-01 10:35:00,190.55,190.94,190.52,190.9,4968.0,176.5152,176.8765,176.4874,176.8394,4968.0
2015-07-01 10:40:00,190.85,190.85,190.47,190.74,27532.0,176.7931,176.7931,176.4411,176.6912,27532.0
2015-07-01 10:45:00,190.66,190.73,189.86,190.0,18675.0,176.6171,176.6819,175.876,176.0057,18675.0
2015-07-01 10:50:00,190.04,190.22,189.88,190.0,52109.0,176.0428,176.2095,175.8946,176.0057,52109.0
2015-07-01 10:55:00,190.0,190.6,189.96,190.56,23336.0,176.0057,176.5615,175.9687,176.5245,23336.0
2015-07-01 11:00:00,190.52,191.21,190.47,191.01,28925.0,176.4874,177.1266,176.4411,176.9413,28925.0
2015-07-01 11:05:00,191.0,191.63,191.0,191.39,45131.0,176.9321,177.5157,176.9321,177.2933,45131.0
2015-07-01 11:10:00,191.5,191.86,191.4,191.86,57485.0,177.3952,177.7287,177.3026,177.7287,57485.0
2015-07-01 11:15:00,191.82,191.82,191.24,191.26,12664.0,177.6917,177.6917,177.1544,177.1729,12664.0
2015-07-01 11:20:00,191.08,191.4,191.05,191.2,6150.0,177.0062,177.3026,176.9784,177.1173,6150.0
2015-07-01 11:25:00,191.2,191.25,190.98,190.98,3660.0,177.1173,177.1636,176.9135,176.9135,3660.0
2015-07-01 11:30:00,190.88,190.93,190.71,190.92,7702.0,176.8209,176.8672,176.6634,176.858,7702.0
2015-07-01 11:35:00,190.86,191.05,190.56,190.56,10305.0,176.8024,176.9784,176.5245,176.5245,10305.0
2015-07-01 11:40:00,190.55,190.94,190.51,190.94,11229.0,176.5152,176.8765,176.4782,176.8765,11229.0
2015-07-01 11:45:00,190.98,191.18,190.93,191.05,15595.0,176.9135,177.0988,176.8672,176.9784,15595.0
2015-07-01 11:50:00,191.14,191.21,190.91,191.21,4766.0,177.0617,177.1266,176.8487,177.1266,4766.0
2015-07-01 11:55:00,191.27,191.42,191.0,191.01,4800.0,177.1822,177.3211,176.9321,176.9413,4800.0
2015-07-01 12:00:00,191.01,191.28,190.96,191.03,4900.0,176.9413,177.1914,176.895,176.9599,4900.0
2015-07-01 12:05:00,191.09,191.4,191.01,191.23,4764.0,177.0154,177.3026,176.9413,177.1451,4764.0
2015-07-01 12:10:00,191.18,191.58,191.11,191.58,4900.0,177.0988,177.4693,177.034,177.4693,4900.0
2015-07-01 12:15:00,191.58,191.64,191.32,191.52,9669.0,177.4693,177.5249,177.2285,177.4138,9669.0
2015-07-01 12:20:00,191.45,191.64,191.42,191.47,7414.0,177.3489,177.5249,177.3211,177.3674,7414.0
2015-07-01 12:25:00,191.59,191.85,191.51,191.7,6200.0,177.4786,177.7195,177.4045,177.5805,6200.0
2015-07-01 12:30:00,191.69,191.78,191.62,191.77,4353.0,177.5712,177.6546,177.5064,177.6453,4353.0
2015-07-01 12:35:00,191.65,191.99,191.53,191.8,15676.0,177.5342,177.8491,177.423,177.6731,15676.0
2015-07-01 12:40:00,191.81,191.81,191.01,191.3,18465.0,177.6824,177.6824,176.9413,177.21,18465.0
2015-07-01 12:45:00,191.4,191.59,191.33,191.39,5677.0,177.3026,177.4786,177.2378,177.2933,5677.0
2015-07-01 12:50:00,191.22,191.39,191.22,191.31,4440.0,177.1359,177.2933,177.1359,177.2192,4440.0
2015-07-01 12:55:00,191.3,191.3,190.71,190.9,7897.0,177.21,177.21,176.6634,176.8394,7897.0
2015-07-01 13:00:00,190.82,190.89,190.5,190.5,18162.0,176.7653,176.8302,176.4689,176.4689,18162.0
2015-07-01 13:05:00,190.47,190.59,190.21,190.47,20779.0,176.4411,176.5523,176.2002,176.4411,20779.0
2015-07-01 13:10:00,190.55,190.64,190.15,190.5,24481.0,176.5152,176.5986,176.1447,176.4689,24481.0
2015-07-01 13:15:00,190.45,190.89,190.39,190.89,19099.0,176.4226,176.8302,176.367,176.8302,19099.0
2015-07-01 13:20:00,190.77,191.0,190.77,190.99,7758.0,176.719,176.9321,176.719,176.9228,7758.0
2015-07-01 13:25:00,190.99,190.99,190.52,190.65,9673.0,176.9228,176.9228,176.4874,176.6078,9673.0
2015-07-01 13:30:00,190.67,190.91,190.6,190.88,7976.0,176.6264,176.8487,176.5615,176.8209,7976.0
2015-07-01 13:35:00,190.85,190.94,190.5,190.5,4200.0,176.7931,176.8765,176.4689,176.4689,4200.0
2015-07-01 13:40:00,190.55,190.7,190.43,190.69,12042.0,176.5152,176.6542,176.404,176.6449,12042.0
2015-07-01 13:45:00,190.7,190.94,190.6,190.94,2500.0,176.6542,176.8765,176.5615,176.8765,2500.0
2015-07-01 13:50:00,191.05,191.05,190.84,190.9,3789.0,176.9784,176.9784,176.7838,176.8394,3789.0
2015-07-01 13:55:00,190.97,191.01,190.52,190.52,3002.0,176.9043,176.9413,176.4874,176.4874,3002.0
2015-07-01 14:00:00,190.52,190.53,190.07,190.08,3581.0,176.4874,176.4967,176.0706,176.0798,3581.0
2015-07-01 14:05:00,190.07,190.18,189.92,190.18,23229.0,176.0706,176.1725,175.9316,176.1725,23229.0
2015-07-01 14:10:00,190.17,190.26,190.05,190.17,4100.0,176.1632,176.2466,176.052,176.1632,4100.0
2015-07-01 14:15:00,190.12,190.26,189.84,190.26,9712.0,176.1169,176.2466,175.8575,176.2466,9712.0
2015-07-01 14:20:00,190.05,190.2,189.98,190.09,3555.0,176.052,176.191,175.9872,176.0891,3555.0
2015-07-01 14:25:00,190.09,190.1,189.87,190.1,4345.0,176.0891,176.0984,175.8853,176.0984,4345.0
2015-07-01 14:30:00,190.03,190.22,189.88,190.1,7486.0,176.0335,176.2095,175.8946,176.0984,7486.0
2015-07-01 14:35:00,190.16,190.16,189.95,189.95,7610.0,176.1539,176.1539,175.9594,175.9594,7610.0
2015-07-01 14:40:00,189.95,190.02,189.87,189.99,5960.0,175.9594,176.0242,175.8853,175.9965,5960.0
2015-07-01 14:45:00,189.95,190.02,189.91,189.99,14291.0,175.9594,176.0242,175.9223,175.9965,14291.0
2015-07-01 14:50:00,189.95,190.0,189.78,190.0,19264.0,175.9594,176.0057,175.8019,176.0057,19264.0
2015-07-01 14:55:00,190.0,192.67,189.99,192.49,73007.0,176.0057,178.4791,175.9965,178.3123,73007.0
2015-07-01 15:00:00,192.35,192.66,191.53,191.79,38799.0,178.1826,178.4698,177.423,177.6639,38799.0
2015-07-01 15:05:00,191.74,192.89,191.61,192.3,43426.0,177.6176,178.6829,177.4971,178.1363,43426.0
2015-07-01 15:10:00,192.3,192.57,192.02,192.47,16270.0,178.1363,178.3864,177.8769,178.2938,16270.0
2015-07-01 15:15:00,192.56,193.11,192.53,193.07,35796.0,178.3772,178.8867,178.3494,178.8496,35796.0
2015-07-01 15:20:00,193.05,193.61,192.96,193.35,44624.0,178.8311,179.3498,178.7477,179.109,44624.0
2015-07-01 15:25:00,193.34,193.34,192.4,192.89,37331.0,179.0997,179.0997,178.2289,178.6829,37331.0
2015-07-01 15:30:00,192.9,193.32,192.77,193.22,19289.0,178.6921,179.0812,178.5717,178.9885,19289.0
2015-07-01 15:35:00,193.25,193.88,193.25,193.83,36801.0,179.0163,179.5999,179.0163,179.5536,36801.0
2015-07-01 15:40:00,193.88,194.11,193.39,193.77,35544.0,179.5999,179.813,179.146,179.498,35544.0
2015-07-01 15:45:00,193.67,193.71,193.33,193.33,24415.0,179.4054,179.4425,179.0904,179.0904,24415.0
2015-07-01 15:50:00,193.25,193.47,193.07,193.28,52459.0,179.0163,179.2201,178.8496,179.0441,52459.0
2015-07-01 15:55:00,193.34,193.34,192.91,193.17,87370.0,179.0997,179.0997,178.7014,178.9422,87370.0
2015-07-02 09:30:00,192.02,192.07,190.0,190.91,74352.0,177.8769,177.9233,176.0057,176.8487,74352.0
2015-07-02 09:35:00,190.76,191.37,189.72,189.82,48809.0,176.7097,177.2748,175.7463,175.839,48809.0
2015-07-02 09:40:00,189.61,190.58,189.52,190.58,43738.0,175.6444,176.543,175.5611,176.543,43738.0
2015-07-02 09:45:00,190.6,190.81,189.9,190.2,117899.0,176.5615,176.7561,175.9131,176.191,117899.0
2015-07-02 09:50:00,190.18,190.29,188.5,188.64,80926.0,176.1725,176.2744,174.6162,174.7459,80926.0
2015-07-02 09:55:00,188.7,189.43,188.5,188.62,47201.0,174.8015,175.4777,174.6162,174.7274,47201.0
2015-07-02 10:00:00,188.58,188.61,187.12,187.44,89653.0,174.6903,174.7181,173.3378,173.6343,89653.0
2015-07-02 10:05:00,187.44,187.65,187.0,187.34,74768.0,173.6343,173.8288,173.2267,173.5416,74768.0
2015-07-02 10:10:00,187.34,187.59,187.0,187.33,68556.0,173.5416,173.7732,173.2267,173.5324,68556.0
2015-07-02 10:15:00,187.36,188.06,187.0,187.2,60534.0,173.5602,174.2086,173.2267,173.4119,60534.0
2015-07-02 10:20:00,187.11,187.33,186.01,186.44,62868.0,173.3286,173.5324,172.3096,172.7079,62868.0
2015-07-02 10:25:00,186.45,186.77,185.3,186.09,79960.0,172.7172,173.0136,171.6519,172.3837,79960.0
2015-07-02 10:30:00,186.17,186.58,185.55,185.71,53703.0,172.4578,172.8376,171.8835,172.0317,53703.0
2015-07-02 10:35:00,185.64,185.72,185.02,185.15,81456.0,171.9668,172.041,171.3925,171.5129,81456.0
2015-07-02 10:40:00,185.14,187.04,185.01,186.7,102761.0,171.5037,173.2637,171.3832,172.9488,102761.0
2015-07-02 10:45:00,186.81,187.1,186.55,186.98,54346.0,173.0507,173.3193,172.8098,173.2082,54346.0
2015-07-02 10:50:00,186.9,187.25,186.75,187.03,39651.0,173.134,173.4583,172.9951,173.2545,39651.0
2015-07-02 10:55:00,187.0,192.93,186.02,189.94,272387.0,173.2267,178.7199,172.3189,175.9501,272387.0
2015-07-02 11:00:00,190.06,190.06,187.28,188.55,161610.0,176.0613,176.0613,173.4861,174.6625,161610.0
2015-07-02 11:05:00,188.55,188.74,188.0,188.0,73743.0,174.6625,174.8385,174.153,174.153,73743.0
2015-07-02 11:10:00,188.23,189.24,188.23,188.99,52987.0,174.3661,175.3017,174.3661,175.0701,52987.0
2015-07-02 11:15:00,188.79,188.79,187.98,188.05,16594.0,174.8848,174.8848,174.1345,174.1993,16594.0
2015-07-02 11:20:00,188.05,188.94,188.05,188.5,24355.0,174.1993,175.0238,174.1993,174.6162,24355.0
2015-07-02 11:25:00,188.7,189.22,188.0,188.01,58782.0,174.8015,175.2832,174.153,174.1623,58782.0
2015-07-02 11:30:00,188.21,188.43,188.0,188.18,24048.0,174.3476,174.5514,174.153,174.3198,24048.0
2015-07-02 11:35:00,188.31,188.51,188.0,188.51,42713.0,174.4402,174.6255,174.153,174.6255,42713.0
2015-07-02 11:40:00,188.28,188.41,187.25,187.25,18225.0,174.4124,174.5328,173.4583,173.4583,18225.0
2015-07-02 11:45:00,187.25,188.0,187.22,187.78,23098.0,173.4583,174.153,173.4305,173.9492,23098.0
2015-07-02 11:50:00,187.79,188.14,187.6,187.81,20053.0,173.9585,174.2827,173.7825,173.977,20053.0
2015-07-02 11:55:00,187.88,188.0,187.28,187.56,12488.0,174.0419,174.153,173.4861,173.7454,12488.0
2015-07-02 12:00:00,187.7,187.97,187.51,187.61,6779.0,173.8751,174.1252,173.6991,173.7917,6779.0
2015-07-02 12:05:00,187.61,188.18,187.5,188.0,22412.0,173.7917,174.3198,173.6899,174.153,22412.0
2015-07-02 12:10:00,188.0,188.15,187.68,188.07,18850.0,174.153,174.292,173.8566,174.2179,18850.0
2015-07-02 12:15:00,188.0,188.16,187.75,187.92,11018.0,174.153,174.3012,173.9214,174.0789,11018.0
2015-07-02 12:20:00,187.76,188.35,187.59,188.21,21816.0,173.9307,174.4772,173.7732,174.3476,21816.0
2015-07-02 12:25:00,187.94,188.16,187.58,187.75,8435.0,174.0974,174.3012,173.764,173.9214,8435.0
2015-07-02 12:30:00,187.58,188.08,187.58,187.9,13523.0,173.764,174.2271,173.764,174.0604,13523.0
2015-07-02 12:35:00,187.9,188.14,187.89,188.0,16966.0,174.0604,174.2827,174.0511,174.153,16966.0
2015-07-02 12:40:00,188.0,188.25,188.0,188.11,7402.0,174.153,174.3846,174.153,174.2549,7402.0
2015-07-02 12:45:00,188.25,188.41,188.2,188.32,9580.0,174.3846,174.5328,174.3383,174.4495,9580.0
2015-07-02 12:50:00,188.25,188.42,187.85,188.04,67197.0,174.3846,174.5421,174.0141,174.1901,67197.0
2015-07-02 12:55:00,188.0,188.32,187.85,188.0,22502.0,174.153,174.4495,174.0141,174.153,22502.0
2015-07-02 13:00:00,188.0,188.02,187.61,187.8,45950.0,174.153,174.1716,173.7917,173.9678,45950.0
2015-07-02 13:05:00,187.8,187.93,187.61,187.93,18623.0,173.9678,174.0882,173.7917,174.0882,18623.0
2015-07-02 13:10:00,187.77,188.02,187.76,187.92,31270.0,173.94,174.1716,173.9307,174.0789,31270.0
2015-07-02 13:15:00,187.92,188.0,187.75,187.75,7088.0,174.0789,174.153,173.9214,173.9214,7088.0
2015-07-02 13:20:00,187.81,187.99,187.75,187.8,8800.0,173.977,174.1438,173.9214,173.9678,8800.0
2015-07-02 13:25:00,187.88,187.91,187.75,187.79,8610.0,174.0419,174.0697,173.9214,173.9585,8610.0
2015-07-02 13:30:00,187.76,187.77,187.34,187.35,9391.0,173.9307,173.94,173.5416,173.5509,9391.0
2015-07-02 13:35:00,187.44,187.61,187.03,187.29,16435.0,173.6343,173.7917,173.2545,173.4953,16435.0
2015-07-02 13:40:00,187.29,187.81,187.29,187.72,6583.0,173.4953,173.977,173.4953,173.8936,6583.0
2015-07-02 13:45:00,187.51,187.72,187.51,187.57,7105.0,173.6991,173.8936,173.6991,173.7547,7105.0
2015-07-02 13:50:00,187.51,188.27,187.5,188.01,32937.0,173.6991,174.4031,173.6899,174.1623,32937.0
2015-07-02 13:55:00,188.04,188.16,187.38,187.49,10802.0,174.1901,174.3012,173.5787,173.6806,10802.0
2015-07-02 14:00:00,187.44,187.92,187.31,187.86,9801.0,173.6343,174.0789,173.5138,174.0233,9801.0
2015-07-02 14:05:00,187.83,187.94,187.52,187.81,13522.0,173.9955,174.0974,173.7084,173.977,13522.0
2015-07-02 14:10:00,187.81,188.16,187.52,188.11,7480.0,173.977,174.3012,173.7084,174.2549,7480.0
2015-07-02 14:15:00,188.15,188.16,187.66,187.91,5998.0,174.292,174.3012,173.8381,174.0697,5998.0
2015-07-02 14:20:00,187.91,188.08,187.65,187.97,5847.0,174.0697,174.2271,173.8288,174.1252,5847.0
2015-07-02 14:25:00,188.08,188.34,188.08,188.21,8793.0,174.2271,174.468,174.2271,174.3476,8793.0
2015-07-02 14:30:00,188.11,188.11,187.89,188.07,9133.0,174.2549,174.2549,174.0511,174.2179,9133.0
2015-07-02 14:35:00,188.03,188.11,188.0,188.09,10669.0,174.1808,174.2549,174.153,174.2364,10669.0
2015-07-02 14:40:00,188.1,188.1,188.0,188.0,9127.0,174.2457,174.2457,174.153,174.153,9127.0
2015-07-02 14:45:00,188.04,188.33,188.0,188.25,23852.0,174.1901,174.4587,174.153,174.3846,23852.0
2015-07-02 14:50:00,188.1,188.19,187.79,187.82,7190.0,174.2457,174.329,173.9585,173.9863,7190.0
2015-07-02 14:55:00,187.77,188.43,187.77,188.43,9134.0,173.94,174.5514,173.94,174.5514,9134.0
2015-07-02 15:00:00,188.42,188.42,187.95,188.07,10505.0,174.5421,174.5421,174.1067,174.2179,10505.0
2015-07-02 15:05:00,187.97,188.06,187.79,187.8,21306.0,174.1252,174.2086,173.9585,173.9678,21306.0
2015-07-02 15:10:00,187.81,187.91,187.73,187.73,7737.0,173.977,174.0697,173.9029,173.9029,7737.0
2015-07-02 15:15:00,187.77,187.77,187.1,187.15,23385.0,173.94,173.94,173.3193,173.3656,23385.0
2015-07-02 15:20:00,187.16,187.47,187.07,187.22,27312.0,173.3749,173.6621,173.2915,173.4305,27312.0
2015-07-02 15:25:00,187.2,187.38,187.12,187.21,15149.0,173.4119,173.5787,173.3378,173.4212,15149.0
2015-07-02 15:30:00,187.12,187.34,187.06,187.34,18880.0,173.3378,173.5416,173.2823,173.5416,18880.0
2015-07-02 15:35:00,187.27,187.29,187.06,187.15,24569.0,173.4768,173.4953,173.2823,173.3656,24569.0
2015-07-02 15:40:00,187.16,187.66,187.15,187.59,27094.0,173.3749,173.8381,173.3656,173.7732,27094.0
2015-07-02 15:45:00,187.59,187.71,187.0,187.28,44009.0,173.7732,173.8844,173.2267,173.4861,44009.0
2015-07-02 15:50:00,187.23,187.92,187.23,187.63,72113.0,173.4397,174.0789,173.4397,173.8103,72113.0
2015-07-02 15:55:00,187.62,188.04,187.4,187.55,207151.0,173.801,174.1901,173.5972,173.7362,207151.0
2015-07-06 09:30:00,190.0,190.25,188.0,188.43,476180.0,176.0057,176.2373,174.153,174.5514,476180.0
2015-07-06 09:35:00,188.34,190.97,187.62,190.77,363528.0,174.468,176.9043,173.801,176.719,363528.0
2015-07-06 09:40:00,190.91,191.75,190.46,190.71,390354.0,176.8487,177.6268,176.4318,176.6634,390354.0
2015-07-06 09:45:00,190.75,191.75,190.61,191.25,266236.0,176.7005,177.6268,176.5708,177.1636,266236.0
2015-07-06 09:50:00,191.37,193.25,191.25,192.44,376813.0,177.2748,179.0163,177.1636,178.266,376813.0
2015-07-06 09:55:00,192.32,192.39,191.44,191.94,337424.0,178.1548,178.2197,177.3397,177.8028,337424.0
2015-07-06 10:00:00,191.85,192.16,191.22,192.15,247489.0,177.7195,178.0066,177.1359,177.9974,247489.0
2015-07-06 10:05:00,192.09,193.35,192.0,193.0,315887.0,177.9418,179.109,177.8584,178.7848,315887.0
2015-07-06 10:10:00,192.99,193.49,192.55,193.08,243873.0,178.7755,179.2387,178.3679,178.8589,243873.0
2015-07-06 10:15:00,193.08,193.7,192.54,193.68,148335.0,178.8589,179.4332,178.3586,179.4147,148335.0
2015-07-06 10:20:00,193.67,193.77,192.72,192.96,168481.0,179.4054,179.498,178.5254,178.7477,168481.0
2015-07-06 10:25:00,192.98,193.4,192.77,193.39,143877.0,178.7662,179.1553,178.5717,179.146,143877.0
2015-07-06 10:30:00,193.39,193.75,193.13,193.6,151367.0,179.146,179.4795,178.9052,179.3406,151367.0
2015-07-06 10:35:00,193.6,193.63,192.8,193.56,168578.0,179.3406,179.3684,178.5995,179.3035,168578.0
2015-07-06 10:40:00,193.6,194.5,193.6,194.4,267897.0,179.3406,180.1743,179.3406,180.0816,267897.0
2015-07-06 10:45:00,194.48,194.69,193.9,194.18,260723.0,180.1557,180.3503,179.6185,179.8778,260723.0
2015-07-06 10:50:00,194.3,194.3,193.62,193.95,154733.0,179.989,179.989,179.3591,179.6648,154733.0
2015-07-06 10:55:00,194.0,194.0,192.66,193.2,244918.0,179.7111,179.7111,178.4698,178.97,244918.0
2015-07-06 11:00:00,193.19,193.95,193.0,193.79,165739.0,178.9608,179.6648,178.7848,179.5166,165739.0
2015-07-06 11:05:00,193.77,195.0,193.39,194.61,253713.0,179.498,180.6374,179.146,180.2762,253713.0
2015-07-06 11:10:00,194.61,194.72,193.64,193.73,120482.0,180.2762,180.3781,179.3776,179.461,120482.0
2015-07-06 11:15:00,193.72,194.14,193.14,193.27,142114.0,179.4517,179.8408,178.9144,179.0349,142114.0
2015-07-06 11:20:00,193.29,193.43,192.5,192.8,147252.0,179.0534,179.1831,178.3216,178.5995,147252.0
2015-07-06 11:25:00,192.8,192.93,192.03,192.39,136862.0,178.5995,178.7199,177.8862,178.2197,136862.0
2015-07-06 11:30:00,192.3,193.35,192.24,193.24,129385.0,178.1363,179.109,178.0807,179.0071,129385.0
2015-07-06 11:35:00,193.25,193.25,192.63,192.92,35697.0,179.0163,179.0163,178.442,178.7106,35697.0
2015-07-06 11:40:00,192.94,193.1,192.02,192.26,144512.0,178.7292,178.8774,177.8769,178.0993,144512.0
2015-07-06 11:45:00,192.27,192.8,192.06,192.46,76102.0,178.1085,178.5995,177.914,178.2845,76102.0
2015-07-06 11:50:00,192.48,192.48,191.83,192.0,93804.0,178.3031,178.3031,177.7009,177.8584,93804.0
2015-07-06 11:55:00,192.02,192.21,191.61,191.77,94132.0,177.8769,178.0529,177.4971,177.6453,94132.0
2015-07-06 12:00:00,191.68,191.68,190.97,191.33,72382.0,177.562,177.562,176.9043,177.2378,72382.0
2015-07-06 12:05:00,191.27,191.86,191.25,191.72,78524.0,177.1822,177.7287,177.1636,177.599,78524.0
2015-07-06 12:10:00,191.61,192.64,191.56,192.3,77690.0,177.4971,178.4513,177.4508,178.1363,77690.0
2015-07-06 12:15:00,192.3,192.75,192.2,192.69,57807.0,178.1363,178.5532,178.0437,178.4976,57807.0
2015-07-06 12:20:00,192.63,193.41,192.59,192.75,43272.0,178.442,179.1646,178.405,178.5532,43272.0
2015-07-06 12:25:00,192.76,193.29,192.63,192.89,33881.0,178.5624,179.0534,178.442,178.6829,33881.0
2015-07-06 12:30:00,193.0,193.15,192.51,192.51,26204.0,178.7848,178.9237,178.3308,178.3308,26204.0
2015-07-06 12:35:00,192.53,193.0,192.41,192.9,47100.0,178.3494,178.7848,178.2382,178.6921,47100.0
2015-07-06 12:40:00,192.79,193.15,192.65,192.85,62280.0,178.5902,178.9237,178.4605,178.6458,62280.0
2015-07-06 12:45:00,192.81,192.96,192.6,192.75,45539.0,178.6087,178.7477,178.4142,178.5532,45539.0
2015-07-06 12:50:00,192.76,192.76,192.04,192.12,62555.0,178.5624,178.5624,177.8955,177.9696,62555.0
2015-07-06 12:55:00,192.08,192.33,191.83,192.06,74641.0,177.9325,178.1641,177.7009,177.914,74641.0
2015-07-06 13:00:00,191.93,192.3,191.84,192.17,39834.0,177.7936,178.1363,177.7102,178.0159,39834.0
2015-07-06 13:05:00,192.17,192.34,191.69,191.73,50485.0,178.0159,178.1734,177.5712,177.6083,50485.0
2015-07-06 13:10:00,191.75,191.77,191.34,191.36,49607.0,177.6268,177.6453,177.247,177.2655,49607.0
2015-07-06 13:15:00,191.34,191.53,190.68,190.9,83666.0,177.247,177.423,176.6356,176.8394,83666.0
2015-07-06 13:20:00,190.92,191.38,190.83,191.33,44684.0,176.858,177.2841,176.7746,177.2378,44684.0
2015-07-06 13:25:00,191.36,191.75,191.1,191.34,67721.0,177.2655,177.6268,177.0247,177.247,67721.0
2015-07-06 13:30:00,191.3,191.37,190.9,190.99,79534.0,177.21,177.2748,176.8394,176.9228,79534.0
2015-07-06 13:35:00,191.0,191.06,190.81,191.01,77519.0,176.9321,176.9876,176.7561,176.9413,77519.0
2015-07-06 13:40:00,191.05,191.05,190.75,191.0,43924.0,176.9784,176.9784,176.7005,176.9321,43924.0
2015-07-06 13:45:00,191.0,191.04,190.55,190.9,48875.0,176.9321,176.9691,176.5152,176.8394,48875.0
2015-07-06 13:50:00,190.91,191.13,190.7,190.78,53179.0,176.8487,177.0525,176.6542,176.7283,53179.0
2015-07-06 13:55:00,190.78,191.07,190.77,190.93,41880.0,176.7283,176.9969,176.719,176.8672,41880.0
2015-07-06 14:00:00,190.92,191.24,190.7,191.24,37371.0,176.858,177.1544,176.6542,177.1544,37371.0
2015-07-06 14:05:00,191.25,191.52,190.98,191.3,42579.0,177.1636,177.4138,176.9135,177.21,42579.0
2015-07-06 14:10:00,191.3,191.3,190.52,190.6,40865.0,177.21,177.21,176.4874,176.5615,40865.0
2015-07-06 14:15:00,190.6,191.21,190.4,190.94,42613.0,176.5615,177.1266,176.3763,176.8765,42613.0
2015-07-06 14:20:00,190.93,191.36,190.91,191.1,102389.0,176.8672,177.2655,176.8487,177.0247,102389.0
2015-07-06 14:25:00,191.16,191.65,190.88,191.42,106033.0,177.0803,177.5342,176.8209,177.3211,106033.0
2015-07-06 14:30:00,191.42,191.55,191.09,191.3,31160.0,177.3211,177.4416,177.0154,177.21,31160.0
2015-07-06 14:35:00,191.18,191.91,191.06,191.08,47818.0,177.0988,177.775,176.9876,177.0062,47818.0
2015-07-06 14:40:00,191.08,191.31,190.36,190.58,38607.0,177.0062,177.2192,176.3392,176.543,38607.0
2015-07-06 14:45:00,190.58,191.13,190.31,190.96,28530.0,176.543,177.0525,176.2929,176.895,28530.0
2015-07-06 14:50:00,190.96,191.01,190.46,190.64,30764.0,176.895,176.9413,176.4318,176.5986,30764.0
2015-07-06 14:55:00,190.65,190.84,190.21,190.46,34550.0,176.6078,176.7838,176.2002,176.4318,34550.0
2015-07-06 15:00:00,190.46,190.83,190.29,190.41,42686.0,176.4318,176.7746,176.2744,176.3855,42686.0
2015-07-06 15:05:00,190.48,190.48,189.12,189.22,147242.0,176.4504,176.4504,175.1905,175.2832,147242.0
2015-07-06 15:10:00,189.23,189.39,188.8,189.06,72278.0,175.2924,175.4406,174.8941,175.135,72278.0
2015-07-06 15:15:00,189.07,189.66,189.02,189.3,93430.0,175.1442,175.6908,175.0979,175.3573,93430.0
2015-07-06 15:20:00,189.36,189.64,189.15,189.22,119403.0,175.4129,175.6722,175.2183,175.2832,119403.0
2015-07-06 15:25:00,189.23,189.39,188.98,189.14,99407.0,175.2924,175.4406,175.0608,175.2091,99407.0
2015-07-06 15:30:00,189.17,189.57,189.17,189.42,103520.0,175.2368,175.6074,175.2368,175.4684,103520.0
2015-07-06 15:35:00,189.41,189.64,189.1,189.48,85287.0,175.4592,175.6722,175.172,175.524,85287.0
2015-07-06 15:40:00,189.45,189.49,188.86,188.9,162000.0,175.4962,175.5333,174.9497,174.9867,162000.0
2015-07-06 15:45:00,188.9,188.97,188.64,188.75,181112.0,174.9867,175.0516,174.7459,174.8478,181112.0
2015-07-06 15:50:00,188.75,188.78,188.32,188.5,278861.0,174.8478,174.8756,174.4495,174.6162,278861.0
2015-07-06 15:55:00,188.5,189.32,188.5,189.28,328927.0,174.6162,175.3758,174.6162,175.3387,328927.0
2015-07-07 09:30:00,188.4,189.4,188.32,188.43,66338.0,174.5236,175.4499,174.4495,174.5514,66338.0
2015-07-07 09:35:00,188.46,188.85,188.19,188.23,155238.0,174.5791,174.9404,174.329,174.3661,155238.0
2015-07-07 09:40:00,188.21,188.27,187.03,187.57,230364.0,174.3476,174.4031,173.2545,173.7547,230364.0
2015-07-07 09:45:00,187.7,187.76,187.26,187.59,178651.0,173.8751,173.9307,173.4675,173.7732,178651.0
2015-07-07 09:50:00,187.55,187.59,186.85,187.01,117645.0,173.7362,173.7732,173.0877,173.2359,117645.0
2015-07-07 09:55:00,187.02,187.2,186.56,186.65,71025.0,173.2452,173.4119,172.8191,172.9025,71025.0
2015-07-07 10:00:00,186.64,186.88,186.28,186.3,90886.0,172.8932,173.1155,172.5597,172.5782,90886.0
2015-07-07 10:05:00,186.34,186.58,185.49,185.77,114180.0,172.6153,172.8376,171.8279,172.0873,114180.0
2015-07-07 10:10:00,185.77,185.77,184.07,184.23,144412.0,172.0873,172.0873,170.5125,170.6607,144412.0
2015-07-07 10:15:00,184.23,184.92,181.82,184.71,208371.0,170.6607,171.2999,168.4282,171.1053,208371.0
2015-07-07 10:20:00,184.62,184.8,184.02,184.29,127186.0,171.022,171.1887,170.4662,170.7163,127186.0
2015-07-07 10:25:00,184.29,184.62,184.0,184.24,81590.0,170.7163,171.022,170.4476,170.67,81590.0
2015-07-07 10:30:00,184.24,184.3,183.79,184.02,62404.0,170.67,170.7255,170.2531,170.4662,62404.0
2015-07-07 10:35:00,184.0,184.01,183.25,183.47,117657.0,170.4476,170.4569,169.7529,169.9567,117657.0
2015-07-07 10:40:00,183.46,183.5,182.76,182.85,123422.0,169.9474,169.9845,169.299,169.3823,123422.0
2015-07-07 10:45:00,182.86,183.66,182.62,183.43,155414.0,169.3916,170.1327,169.1693,169.9196,155414.0
2015-07-07 10:50:00,183.62,183.65,183.23,183.58,117937.0,170.0956,170.1234,169.7344,170.0586,117937.0
2015-07-07 10:55:00,183.59,184.01,183.45,183.68,132098.0,170.0678,170.4569,169.9381,170.1512,132098.0
2015-07-07 11:00:00,183.71,183.89,183.44,183.66,98842.0,170.179,170.3457,169.9289,170.1327,98842.0
2015-07-07 11:05:00,183.72,184.4,183.72,184.4,24539.0,170.1883,170.8182,170.1883,170.8182,24539.0
2015-07-07 11:10:00,184.4,184.62,184.18,184.56,36046.0,170.8182,171.022,170.6144,170.9664,36046.0
2015-07-07 11:15:00,184.58,184.62,184.27,184.42,52503.0,170.9849,171.022,170.6978,170.8367,52503.0
2015-07-07 11:20:00,184.4,184.95,184.4,184.75,65727.0,170.8182,171.3277,170.8182,171.1424,65727.0
2015-07-07 11:25:00,184.89,184.9,184.41,184.67,38291.0,171.2721,171.2814,170.8274,171.0683,38291.0
2015-07-07 11:30:00,184.67,184.84,184.35,184.35,43114.0,171.0683,171.2258,170.7719,170.7719,43114.0
2015-07-07 11:35:00,184.41,184.51,184.31,184.37,57972.0,170.8274,170.9201,170.7348,170.7904,57972.0
2015-07-07 11:40:00,184.41,185.33,184.34,185.31,102639.0,170.8274,171.6797,170.7626,171.6612,102639.0
2015-07-07 11:45:00,185.34,186.36,185.15,186.23,82809.0,171.6889,172.6338,171.5129,172.5134,82809.0
2015-07-07 11:50:00,186.23,186.65,185.79,186.08,138621.0,172.5134,172.9025,172.1058,172.3744,138621.0
2015-07-07 11:55:00,186.03,186.73,186.03,186.61,126834.0,172.3281,172.9766,172.3281,172.8654,126834.0
2015-07-07 12:00:00,186.73,186.73,185.58,186.11,22218.0,172.9766,172.9766,171.9113,172.4022,22218.0
2015-07-07 12:05:00,186.04,186.46,185.93,186.46,21327.0,172.3374,172.7265,172.2355,172.7265,21327.0
2015-07-07 12:10:00,186.45,186.45,185.92,186.0,19539.0,172.7172,172.7172,172.2262,172.3003,19539.0
2015-07-07 12:15:00,186.0,186.5,185.96,186.02,26195.0,172.3003,172.7635,172.2633,172.3189,26195.0
2015-07-07 12:20:00,186.02,186.32,185.75,185.8,50113.0,172.3189,172.5968,172.0687,172.1151,50113.0
2015-07-07 12:25:00,185.8,186.04,185.75,185.96,17256.0,172.1151,172.3374,172.0687,172.2633,17256.0
2015-07-07 12:30:00,185.96,186.1,185.82,186.0,13517.0,172.2633,172.393,172.1336,172.3003,13517.0
2015-07-07 12:35:00,186.09,186.41,185.86,186.06,33552.0,172.3837,172.6801,172.1706,172.3559,33552.0
2015-07-07 12:40:00,186.06,186.39,186.01,186.01,26579.0,172.3559,172.6616,172.3096,172.3096,26579.0
2015-07-07 12:45:00,186.19,186.19,185.68,185.78,29179.0,172.4763,172.4763,172.0039,172.0965,29179.0
2015-07-07 12:50:00,185.78,186.35,185.77,186.31,17967.0,172.0965,172.6246,172.0873,172.5875,17967.0
2015-07-07 12:55:00,186.31,186.35,185.99,186.02,83933.0,172.5875,172.6246,172.2911,172.3189,83933.0
2015-07-07 13:00:00,186.02,186.32,186.0,186.27,84316.0,172.3189,172.5968,172.3003,172.5504,84316.0
2015-07-07 13:05:00,186.26,186.36,186.18,186.28,53420.0,172.5412,172.6338,172.4671,172.5597,53420.0
2015-07-07 13:10:00,186.29,186.6,186.0,186.51,92038.0,172.569,172.8561,172.3003,172.7728,92038.0
2015-07-07 13:15:00,186.5,186.88,186.25,186.39,59770.0,172.7635,173.1155,172.5319,172.6616,59770.0
2015-07-07 13:20:00,186.47,186.75,186.02,186.65,30807.0,172.7357,172.9951,172.3189,172.9025,30807.0
2015-07-07 13:25:00,186.69,186.7,186.3,186.4,53810.0,172.9395,172.9488,172.5782,172.6709,53810.0
2015-07-07 13:30:00,186.32,186.4,185.75,186.01,92268.0,172.5968,172.6709,172.0687,172.3096,92268.0
2015-07-07 13:35:00,186.04,186.08,185.81,185.98,27527.0,172.3374,172.3744,172.1243,172.2818,27527.0
2015-07-07 13:40:00,186.03,186.06,185.75,185.83,15169.0,172.3281,172.3559,172.0687,172.1429,15169.0
2015-07-07 13:45:00,185.83,185.83,185.35,185.47,33962.0,172.1429,172.1429,171.6982,171.8094,33962.0
2015-07-07 13:50:00,185.56,185.56,185.17,185.2,51988.0,171.8927,171.8927,171.5315,171.5593,51988.0
2015-07-07 13:55:00,185.32,185.54,185.21,185.54,36149.0,171.6704,171.8742,171.5685,171.8742,36149.0
2015-07-07 14:00:00,185.55,185.78,185.54,185.69,41767.0,171.8835,172.0965,171.8742,172.0132,41767.0
2015-07-07 14:05:00,185.73,185.73,185.49,185.6,16688.0,172.0502,172.0502,171.8279,171.9298,16688.0
2015-07-07 14:10:00,185.59,185.59,185.44,185.45,78408.0,171.9205,171.9205,171.7816,171.7908,78408.0
2015-07-07 14:15:00,185.48,185.52,185.37,185.44,25268.0,171.8186,171.8557,171.7167,171.7816,25268.0
2015-07-07 14:20:00,185.37,185.55,185.32,185.5,34056.0,171.7167,171.8835,171.6704,171.8372,34056.0
2015-07-07 14:25:00,185.5,185.58,185.4,185.49,36220.0,171.8372,171.9113,171.7445,171.8279,36220.0
2015-07-07 14:30:00,185.47,185.6,185.44,185.52,52833.0,171.8094,171.9298,171.7816,171.8557,52833.0
2015-07-07 14:35:00,185.55,185.81,185.46,185.77,32360.0,171.8835,172.1243,171.8001,172.0873,32360.0
2015-07-07 14:40:00,185.78,186.45,185.78,186.44,28600.0,172.0965,172.7172,172.0965,172.7079,28600.0
2015-07-07 14:45:00,186.39,186.84,186.34,186.5,24605.0,172.6616,173.0785,172.6153,172.7635,24605.0
2015-07-07 14:50:00,186.5,186.62,186.21,186.46,19934.0,172.7635,172.8747,172.4949,172.7265,19934.0
2015-07-07 14:55:00,186.46,186.69,186.41,186.61,24156.0,172.7265,172.9395,172.6801,172.8654,24156.0
2015-07-07 15:00:00,186.62,187.14,186.6,187.14,23564.0,172.8747,173.3564,172.8561,173.3564,23564.0
2015-07-07 15:05:00,187.03,187.43,187.03,187.22,35676.0,173.2545,173.625,173.2545,173.4305,35676.0
2015-07-07 15:10:00,187.32,187.41,186.63,186.63,36886.0,173.5231,173.6065,172.8839,172.8839,36886.0
2015-07-07 15:15:00,186.66,187.43,186.62,187.26,17329.0,172.9117,173.625,172.8747,173.4675,17329.0
2015-07-07 15:20:00,187.26,187.38,187.0,187.25,31874.0,173.4675,173.5787,173.2267,173.4583,31874.0
2015-07-07 15:25:00,187.25,187.42,187.0,187.28,33617.0,173.4583,173.6157,173.2267,173.4861,33617.0
2015-07-07 15:30:00,187.24,187.93,187.23,187.84,39053.0,173.449,174.0882,173.4397,174.0048,39053.0
2015-07-07 15:35:00,187.85,188.5,187.72,187.84,56216.0,174.0141,174.6162,173.8936,174.0048,56216.0
2015-07-07 15:40:00,187.84,187.9,187.49,187.65,26906.0,174.0048,174.0604,173.6806,173.8288,26906.0
2015-07-07 15:45:00,187.67,187.67,186.88,186.92,56316.0,173.8473,173.8473,173.1155,173.1526,56316.0
2015-07-07 15:50:00,186.9,187.38,186.9,187.33,80117.0,173.134,173.5787,173.134,173.5324,80117.0
2015-07-07 15:55:00,187.33,187.65,187.11,187.39,174164.0,173.5324,173.8288,173.3286,173.588,174164.0
2015-07-08 09:30:00,186.01,187.4,186.01,187.12,71896.0,172.3096,173.5972,172.3096,173.3378,71896.0
2015-07-08 09:35:00,187.12,187.16,186.45,187.12,49397.0,173.3378,173.3749,172.7172,173.3378,49397.0
2015-07-08 09:40:00,187.21,187.74,186.8,187.6,40833.0,173.4212,173.9122,173.0414,173.7825,40833.0
2015-07-08 09:45:00,187.57,187.62,186.65,186.68,34150.0,173.7547,173.801,172.9025,172.9302,34150.0
2015-07-08 09:50:00,186.69,186.7,186.3,186.5,26028.0,172.9395,172.9488,172.5782,172.7635,26028.0
2015-07-08 09:55:00,186.53,186.73,186.4,186.41,15969.0,172.7913,172.9766,172.6709,172.6801,15969.0
2015-07-08 10:00:00,186.39,186.46,185.96,186.15,44217.0,172.6616,172.7265,172.2633,172.4393,44217.0
2015-07-08 10:05:00,186.19,186.5,186.16,186.46,29481.0,172.4763,172.7635,172.4485,172.7265,29481.0
2015-07-08 10:10:00,186.45,186.69,186.35,186.65,29700.0,172.7172,172.9395,172.6246,172.9025,29700.0
2015-07-08 10:15:00,186.61,186.65,186.4,186.45,24200.0,172.8654,172.9025,172.6709,172.7172,24200.0
2015-07-08 10:20:00,186.52,186.84,186.45,186.81,8708.0,172.782,173.0785,172.7172,173.0507,8708.0
2015-07-08 10:25:00,186.78,186.9,186.56,186.64,14846.0,173.0229,173.134,172.8191,172.8932,14846.0
2015-07-08 10:30:00,186.56,186.59,186.2,186.2,64414.0,172.8191,172.8469,172.4856,172.4856,64414.0
2015-07-08 10:35:00,186.21,186.27,186.04,186.13,59020.0,172.4949,172.5504,172.3374,172.4208,59020.0
2015-07-08 10:40:00,186.12,186.55,186.08,186.54,30425.0,172.4115,172.8098,172.3744,172.8006,30425.0
2015-07-08 10:45:00,186.49,186.78,186.45,186.67,32818.0,172.7542,173.0229,172.7172,172.921,32818.0
2015-07-08 10:50:00,186.71,187.22,186.61,187.16,215642.0,172.958,173.4305,172.8654,173.3749,215642.0
2015-07-08 10:55:00,187.16,187.25,186.89,186.92,25872.0,173.3749,173.4583,173.1248,173.1526,25872.0
2015-07-08 11:00:00,187.06,187.06,186.58,186.69,18295.0,173.2823,173.2823,172.8376,172.9395,18295.0
2015-07-08 11:05:00,186.69,186.72,186.3,186.35,37880.0,172.9395,172.9673,172.5782,172.6246,37880.0
2015-07-08 11:10:00,186.33,186.51,186.2,186.29,37801.0,172.606,172.7728,172.4856,172.569,37801.0
2015-07-08 11:15:00,186.3,186.48,186.25,186.37,23859.0,172.5782,172.745,172.5319,172.6431,23859.0
2015-07-08 11:20:00,186.37,186.45,186.27,186.29,22895.0,172.6431,172.7172,172.5504,172.569,22895.0
2015-07-08 11:25:00,186.29,186.43,186.13,186.31,40772.0,172.569,172.6987,172.4208,172.5875,40772.0
2015-07-08 11:30:00,186.27,186.49,186.12,186.49,37612.0,172.5504,172.7542,172.4115,172.7542,37612.0
2015-07-08 11:35:00,186.5,186.63,186.3,186.53,23996.0,172.7635,172.8839,172.5782,172.7913,23996.0
2015-07-08 11:40:00,186.56,186.62,186.19,186.21,16673.0,172.8191,172.8747,172.4763,172.4949,16673.0
2015-07-08 11:45:00,186.28,186.4,186.15,186.29,6708.0,172.5597,172.6709,172.4393,172.569,6708.0
2015-07-08 11:50:00,186.34,186.34,185.95,186.09,18920.0,172.6153,172.6153,172.254,172.3837,18920.0
2015-07-08 11:55:00,186.09,186.2,185.93,186.15,18668.0,172.3837,172.4856,172.2355,172.4393,18668.0
2015-07-08 12:00:00,186.25,186.42,186.05,186.21,25184.0,172.5319,172.6894,172.3466,172.4949,25184.0
2015-07-08 12:05:00,186.19,186.25,186.1,186.19,17738.0,172.4763,172.5319,172.393,172.4763,17738.0
2015-07-08 12:10:00,186.18,186.28,186.0,186.08,36091.0,172.4671,172.5597,172.3003,172.3744,36091.0
2015-07-08 12:15:00,186.01,186.13,185.85,186.01,43485.0,172.3096,172.4208,172.1614,172.3096,43485.0
2015-07-08 12:20:00,185.99,186.05,185.87,185.89,23343.0,172.2911,172.3466,172.1799,172.1984,23343.0
2015-07-08 12:25:00,185.89,186.18,185.85,186.05,16446.0,172.1984,172.4671,172.1614,172.3466,16446.0
2015-07-08 12:30:00,185.98,186.12,185.93,186.04,6002.0,172.2818,172.4115,172.2355,172.3374,6002.0
2015-07-08 12:35:00,186.0,186.23,185.96,186.19,17426.0,172.3003,172.5134,172.2633,172.4763,17426.0
2015-07-08 12:40:00,186.09,186.12,185.94,185.96,23405.0,172.3837,172.4115,172.2448,172.2633,23405.0
2015-07-08 12:45:00,186.03,186.05,185.83,185.87,11871.0,172.3281,172.3466,172.1429,172.1799,11871.0
2015-07-08 12:50:00,185.9,186.04,185.77,186.04,23844.0,172.2077,172.3374,172.0873,172.3374,23844.0
2015-07-08 12:55:00,185.94,186.16,185.92,186.16,14137.0,172.2448,172.4485,172.2262,172.4485,14137.0
2015-07-08 13:00:00,186.04,186.07,185.84,185.84,63042.0,172.3374,172.3652,172.1521,172.1521,63042.0
2015-07-08 13:05:00,185.85,186.06,185.78,186.0,22707.0,172.1614,172.3559,172.0965,172.3003,22707.0
2015-07-08 13:10:00,185.93,186.25,185.93,186.07,30126.0,172.2355,172.5319,172.2355,172.3652,30126.0
2015-07-08 13:15:00,186.01,186.25,185.95,186.22,30578.0,172.3096,172.5319,172.254,172.5041,30578.0
2015-07-08 13:20:00,186.23,186.37,186.15,186.37,41284.0,172.5134,172.6431,172.4393,172.6431,41284.0
2015-07-08 13:25:00,186.28,186.53,186.23,186.43,15417.0,172.5597,172.7913,172.5134,172.6987,15417.0
2015-07-08 13:30:00,186.4,186.44,186.27,186.35,27489.0,172.6709,172.7079,172.5504,172.6246,27489.0
2015-07-08 13:35:00,186.39,186.39,186.28,186.33,21478.0,172.6616,172.6616,172.5597,172.606,21478.0
2015-07-08 13:40:00,186.33,186.33,186.12,186.22,6875.0,172.606,172.606,172.4115,172.5041,6875.0
2015-07-08 13:45:00,186.13,186.22,186.04,186.17,4086.0,172.4208,172.5041,172.3374,172.4578,4086.0
2015-07-08 13:50:00,186.1,186.17,186.0,186.1,13476.0,172.393,172.4578,172.3003,172.393,13476.0
2015-07-08 13:55:00,186.1,186.34,186.03,186.18,16854.0,172.393,172.6153,172.3281,172.4671,16854.0
2015-07-08 14:00:00,186.2,186.28,186.07,186.1,27002.0,172.4856,172.5597,172.3652,172.393,27002.0
2015-07-08 14:05:00,186.18,186.36,186.03,186.16,25281.0,172.4671,172.6338,172.3281,172.4485,25281.0
2015-07-08 14:10:00,186.14,186.24,186.04,186.11,14419.0,172.43,172.5227,172.3374,172.4022,14419.0
2015-07-08 14:15:00,186.16,186.33,186.08,186.08,11103.0,172.4485,172.606,172.3744,172.3744,11103.0
2015-07-08 14:20:00,186.11,186.16,186.07,186.1,15647.0,172.4022,172.4485,172.3652,172.393,15647.0
2015-07-08 14:25:00,186.08,186.26,186.07,186.26,31555.0,172.3744,172.5412,172.3652,172.5412,31555.0
2015-07-08 14:30:00,186.26,186.27,186.1,186.16,22771.0,172.5412,172.5504,172.393,172.4485,22771.0
2015-07-08 14:35:00,186.12,186.19,186.0,186.0,20430.0,172.4115,172.4763,172.3003,172.3003,20430.0
2015-07-08 14:40:00,186.0,186.01,185.78,185.98,30761.0,172.3003,172.3096,172.0965,172.2818,30761.0
2015-07-08 14:45:00,185.98,186.02,185.84,185.9,24698.0,172.2818,172.3189,172.1521,172.2077,24698.0
2015-07-08 14:50:00,185.87,185.93,185.59,185.78,77012.0,172.1799,172.2355,171.9205,172.0965,77012.0
2015-07-08 14:55:00,185.76,186.05,185.72,185.89,47269.0,172.078,172.3466,172.041,172.1984,47269.0
2015-07-08 15:00:00,185.87,186.07,185.81,185.83,39473.0,172.1799,172.3652,172.1243,172.1429,39473.0
2015-07-08 15:05:00,185.83,186.36,185.82,186.31,51914.0,172.1429,172.6338,172.1336,172.5875,51914.0
2015-07-08 15:10:00,186.27,186.5,186.24,186.26,39315.0,172.5504,172.7635,172.5227,172.5412,39315.0
2015-07-08 15:15:00,186.23,186.3,185.95,186.1,30499.0,172.5134,172.5782,172.254,172.393,30499.0
2015-07-08 15:20:00,186.13,186.19,185.88,185.93,43632.0,172.4208,172.4763,172.1892,172.2355,43632.0
2015-07-08 15:25:00,185.96,186.19,185.7,185.88,26026.0,172.2633,172.4763,172.0224,172.1892,26026.0
2015-07-08 15:30:00,185.87,186.13,185.46,185.87,35547.0,172.1799,172.4208,171.8001,172.1799,35547.0
2015-07-08 15:35:00,185.85,185.99,185.69,185.72,37441.0,172.1614,172.2911,172.0132,172.041,37441.0
2015-07-08 15:40:00,185.78,185.91,185.61,185.9,32454.0,172.0965,172.217,171.9391,172.2077,32454.0
2015-07-08 15:45:00,185.84,186.24,185.5,186.24,53489.0,172.1521,172.5227,171.8372,172.5227,53489.0
2015-07-08 15:50:00,186.22,186.36,186.13,186.33,103838.0,172.5041,172.6338,172.4208,172.606,103838.0
2015-07-08 15:55:00,186.34,186.45,186.02,186.21,165333.0,172.6153,172.7172,172.3189,172.4949,165333.0
2015-07-09 09:30:00,187.26,188.0,187.26,187.96,41952.0,173.4675,174.153,173.4675,174.116,41952.0
2015-07-09 09:35:00,187.94,188.0,187.36,187.8,72757.0,174.0974,174.153,173.5602,173.9678,72757.0
2015-07-09 09:40:00,187.71,187.89,187.11,187.11,154477.0,173.8844,174.0511,173.3286,173.3286,154477.0
2015-07-09 09:45:00,187.44,187.84,187.06,187.49,145607.0,173.6343,174.0048,173.2823,173.6806,145607.0
2015-07-09 09:50:00,187.66,188.14,187.5,187.85,93207.0,173.8381,174.2827,173.6899,174.0141,93207.0
2015-07-09 09:55:00,187.82,187.96,187.25,187.25,29755.0,173.9863,174.116,173.4583,173.4583,29755.0
2015-07-09 10:00:00,187.45,187.6,187.25,187.48,15833.0,173.6435,173.7825,173.4583,173.6713,15833.0
2015-07-09 10:05:00,187.46,187.53,187.31,187.42,25261.0,173.6528,173.7176,173.5138,173.6157,25261.0
2015-07-09 10:10:00,187.46,187.65,187.13,187.25,33528.0,173.6528,173.8288,173.3471,173.4583,33528.0
2015-07-09 10:15:00,187.25,187.57,187.09,187.57,35002.0,173.4583,173.7547,173.31,173.7547,35002.0
2015-07-09 10:20:00,187.63,187.69,187.21,187.42,30360.0,173.8103,173.8659,173.4212,173.6157,30360.0
2015-07-09 10:25:00,187.31,187.35,186.89,186.94,32193.0,173.5138,173.5509,173.1248,173.1711,32193.0
2015-07-09 10:30:00,186.96,187.34,186.87,187.3,29819.0,173.1896,173.5416,173.1063,173.5046,29819.0
2015-07-09 10:35:00,187.34,187.6,187.25,187.49,10670.0,173.5416,173.7825,173.4583,173.6806,10670.0
2015-07-09 10:40:00,187.45,187.49,187.16,187.25,16638.0,173.6435,173.6806,173.3749,173.4583,16638.0
2015-07-09 10:45:00,187.28,187.28,186.99,187.06,48707.0,173.4861,173.4861,173.2174,173.2823,48707.0
2015-07-09 10:50:00,187.01,187.25,187.01,187.15,34319.0,173.2359,173.4583,173.2359,173.3656,34319.0
2015-07-09 10:55:00,187.16,187.24,187.03,187.15,50149.0,173.3749,173.449,173.2545,173.3656,50149.0
2015-07-09 11:00:00,187.15,187.21,187.06,187.11,25119.0,173.3656,173.4212,173.2823,173.3286,25119.0
2015-07-09 11:05:00,187.11,187.13,187.01,187.01,9350.0,173.3286,173.3471,173.2359,173.2359,9350.0
2015-07-09 11:10:00,187.02,187.15,186.89,187.0,26965.0,173.2452,173.3656,173.1248,173.2267,26965.0
2015-07-09 11:15:00,187.05,187.1,186.86,187.02,127410.0,173.273,173.3193,173.097,173.2452,127410.0
2015-07-09 11:20:00,187.05,187.08,186.88,187.0,21840.0,173.273,173.3008,173.1155,173.2267,21840.0
2015-07-09 11:25:00,187.0,187.08,186.86,187.0,32317.0,173.2267,173.3008,173.097,173.2267,32317.0
2015-07-09 11:30:00,187.0,187.03,186.88,186.98,60513.0,173.2267,173.2545,173.1155,173.2082,60513.0
2015-07-09 11:35:00,186.98,187.01,186.92,187.0,43926.0,173.2082,173.2359,173.1526,173.2267,43926.0
2015-07-09 11:40:00,187.0,187.32,186.95,187.22,49981.0,173.2267,173.5231,173.1804,173.4305,49981.0
2015-07-09 11:45:00,187.33,187.5,187.22,187.36,20154.0,173.5324,173.6899,173.4305,173.5602,20154.0
2015-07-09 11:50:00,187.36,187.53,187.33,187.5,22987.0,173.5602,173.7176,173.5324,173.6899,22987.0
2015-07-09 11:55:00,187.52,187.53,187.37,187.44,25006.0,173.7084,173.7176,173.5694,173.6343,25006.0
2015-07-09 12:00:00,187.38,187.52,187.37,187.44,42500.0,173.5787,173.7084,173.5694,173.6343,42500.0
2015-07-09 12:05:00,187.46,187.46,187.1,187.1,14485.0,173.6528,173.6528,173.3193,173.3193,14485.0
2015-07-09 12:10:00,187.1,187.3,187.1,187.24,13565.0,173.3193,173.5046,173.3193,173.449,13565.0
2015-07-09 12:15:00,187.24,187.39,187.2,187.3,10393.0,173.449,173.588,173.4119,173.5046,10393.0
2015-07-09 12:20:00,187.25,187.33,187.16,187.2,5800.0,173.4583,173.5324,173.3749,173.4119,5800.0
2015-07-09 12:25:00,187.19,187.23,186.92,186.97,38105.0,173.4027,173.4397,173.1526,173.1989,38105.0
2015-07-09 12:30:00,186.94,187.29,186.92,187.25,23669.0,173.1711,173.4953,173.1526,173.4583,23669.0
2015-07-09 12:35:00,187.25,187.25,187.02,187.1,20536.0,173.4583,173.4583,173.2452,173.3193,20536.0
2015-07-09 12:40:00,187.03,187.12,186.97,187.01,17039.0,173.2545,173.3378,173.1989,173.2359,17039.0
2015-07-09 12:45:00,187.04,187.3,187.03,187.26,8113.0,173.2637,173.5046,173.2545,173.4675,8113.0
2015-07-09 12:50:00,187.23,187.27,187.12,187.27,7986.0,173.4397,173.4768,173.3378,173.4768,7986.0
2015-07-09 12:55:00,187.28,187.3,186.95,187.02,7650.0,173.4861,173.5046,173.1804,173.2452,7650.0
2015-07-09 13:00:00,186.96,187.06,186.9,187.06,23137.0,173.1896,173.2823,173.134,173.2823,23137.0
2015-07-09 13:05:00,187.04,187.07,186.86,186.88,31506.0,173.2637,173.2915,173.097,173.1155,31506.0
2015-07-09 13:10:00,186.95,186.95,186.66,186.76,41496.0,173.1804,173.1804,172.9117,173.0044,41496.0
2015-07-09 13:15:00,186.68,186.91,186.67,186.8,9537.0,172.9302,173.1433,172.921,173.0414,9537.0
2015-07-09 13:20:00,186.94,187.17,186.71,186.88,27788.0,173.1711,173.3842,172.958,173.1155,27788.0
2015-07-09 13:25:00,186.91,186.99,186.78,186.81,8606.0,173.1433,173.2174,173.0229,173.0507,8606.0
2015-07-09 13:30:00,186.8,186.95,186.76,186.89,18880.0,173.0414,173.1804,173.0044,173.1248,18880.0
2015-07-09 13:35:00,186.93,186.93,186.67,186.88,15810.0,173.1618,173.1618,172.921,173.1155,15810.0
2015-07-09 13:40:00,186.83,186.85,186.72,186.74,13635.0,173.0692,173.0877,172.9673,172.9858,13635.0
2015-07-09 13:45:00,186.72,186.84,186.71,186.75,29340.0,172.9673,173.0785,172.958,172.9951,29340.0
2015-07-09 13:50:00,186.79,186.79,186.67,186.67,30378.0,173.0321,173.0321,172.921,172.921,30378.0
2015-07-09 13:55:00,186.7,186.82,186.66,186.71,17102.0,172.9488,173.0599,172.9117,172.958,17102.0
2015-07-09 14:00:00,186.71,186.76,186.62,186.72,17475.0,172.958,173.0044,172.8747,172.9673,17475.0
2015-07-09 14:05:00,186.67,186.81,186.63,186.75,15110.0,172.921,173.0507,172.8839,172.9951,15110.0
2015-07-09 14:10:00,186.74,186.88,186.73,186.78,9409.0,172.9858,173.1155,172.9766,173.0229,9409.0
2015-07-09 14:15:00,186.78,186.85,186.69,186.72,26258.0,173.0229,173.0877,172.9395,172.9673,26258.0
2015-07-09 14:20:00,186.72,186.77,186.62,186.7,69158.0,172.9673,173.0136,172.8747,172.9488,69158.0
2015-07-09 14:25:00,186.72,186.82,186.67,186.8,9690.0,172.9673,173.0599,172.921,173.0414,9690.0
2015-07-09 14:30:00,186.83,186.87,186.72,186.78,9038.0,173.0692,173.1063,172.9673,173.0229,9038.0
2015-07-09 14:35:00,186.8,186.8,186.57,186.57,7515.0,173.0414,173.0414,172.8283,172.8283,7515.0
2015-07-09 14:40:00,186.56,186.61,186.5,186.57,13550.0,172.8191,172.8654,172.7635,172.8283,13550.0
2015-07-09 14:45:00,186.52,186.59,186.5,186.52,12110.0,172.782,172.8469,172.7635,172.782,12110.0
2015-07-09 14:50:00,186.55,186.72,186.5,186.72,9593.0,172.8098,172.9673,172.7635,172.9673,9593.0
2015-07-09 14:55:00,186.72,186.8,186.65,186.67,6045.0,172.9673,173.0414,172.9025,172.921,6045.0
2015-07-09 15:00:00,186.65,186.73,186.52,186.62,9669.0,172.9025,172.9766,172.782,172.8747,9669.0
2015-07-09 15:05:00,186.62,186.62,186.41,186.56,22231.0,172.8747,172.8747,172.6801,172.8191,22231.0
2015-07-09 15:10:00,186.57,186.6,186.45,186.6,66116.0,172.8283,172.8561,172.7172,172.8561,66116.0
2015-07-09 15:15:00,186.59,186.59,186.48,186.51,13166.0,172.8469,172.8469,172.745,172.7728,13166.0
2015-07-09 15:20:00,186.55,186.56,186.33,186.39,14493.0,172.8098,172.8191,172.606,172.6616,14493.0
2015-07-09 15:25:00,186.39,187.0,186.39,186.97,27068.0,172.6616,173.2267,172.6616,173.1989,27068.0
2015-07-09 15:30:00,186.97,187.15,186.56,186.56,39494.0,173.1989,173.3656,172.8191,172.8191,39494.0
2015-07-09 15:35:00,186.57,186.7,186.49,186.64,36250.0,172.8283,172.9488,172.7542,172.8932,36250.0
2015-07-09 15:40:00,186.66,186.91,186.6,186.83,108115.0,172.9117,173.1433,172.8561,173.0692,108115.0
2015-07-09 15:45:00,186.6,186.65,186.43,186.64,28755.0,172.8561,172.9025,172.6987,172.8932,28755.0
2015-07-09 15:50:00,186.63,186.78,186.45,186.78,178260.0,172.8839,173.0229,172.7172,173.0229,178260.0
2015-07-09 15:55:00,186.77,186.82,186.19,186.51,373162.0,173.0136,173.0599,172.4763,172.7728,373162.0
2015-07-10 09:30:00,188.0,188.15,187.35,187.75,68651.0,174.153,174.292,173.5509,173.9214,68651.0
2015-07-10 09:35:00,187.81,187.95,187.53,187.67,42321.0,173.977,174.1067,173.7176,173.8473,42321.0
2015-07-10 09:40:00,187.7,187.85,187.32,187.42,20576.0,173.8751,174.0141,173.5231,173.6157,20576.0
2015-07-10 09:45:00,187.32,187.43,186.94,187.02,48651.0,173.5231,173.625,173.1711,173.2452,48651.0
2015-07-10 09:50:00,187.01,187.45,186.7,186.91,28258.0,173.2359,173.6435,172.9488,173.1433,28258.0
2015-07-10 09:55:00,186.86,187.04,186.78,186.84,9552.0,173.097,173.2637,173.0229,173.0785,9552.0
2015-07-10 10:00:00,186.78,186.88,186.66,186.66,23058.0,173.0229,173.1155,172.9117,172.9117,23058.0
2015-07-10 10:05:00,186.68,186.73,186.12,186.33,46452.0,172.9302,172.9766,172.4115,172.606,46452.0
2015-07-10 10:10:00,186.33,186.78,186.21,186.74,42729.0,172.606,173.0229,172.4949,172.9858,42729.0
2015-07-10 10:15:00,186.71,187.01,186.68,186.94,22747.0,172.958,173.2359,172.9302,173.1711,22747.0
2015-07-10 10:20:00,186.93,187.03,186.74,186.8,18248.0,173.1618,173.2545,172.9858,173.0414,18248.0
2015-07-10 10:25:00,186.78,186.78,186.32,186.32,14458.0,173.0229,173.0229,172.5968,172.5968,14458.0
2015-07-10 10:30:00,186.46,186.47,186.02,186.14,17284.0,172.7265,172.7357,172.3189,172.43,17284.0
2015-07-10 10:35:00,186.16,186.75,186.11,186.75,18954.0,172.4485,172.9951,172.4022,172.9951,18954.0
2015-07-10 10:40:00,186.75,186.75,186.67,186.74,3233.0,172.9951,172.9951,172.921,172.9858,3233.0
2015-07-10 10:45:00,186.74,187.15,186.68,187.13,9090.0,172.9858,173.3656,172.9302,173.3471,9090.0
2015-07-10 10:50:00,187.12,187.18,187.02,187.13,17650.0,173.3378,173.3934,173.2452,173.3471,17650.0
2015-07-10 10:55:00,187.13,187.18,186.9,187.01,11216.0,173.3471,173.3934,173.134,173.2359,11216.0
2015-07-10 11:00:00,186.94,187.03,186.77,186.9,8535.0,173.1711,173.2545,173.0136,173.134,8535.0
2015-07-10 11:05:00,186.81,186.95,186.78,186.93,13687.0,173.0507,173.1804,173.0229,173.1618,13687.0
2015-07-10 11:10:00,186.92,187.14,186.88,186.94,10378.0,173.1526,173.3564,173.1155,173.1711,10378.0
2015-07-10 11:15:00,187.07,187.13,187.0,187.11,6475.0,173.2915,173.3471,173.2267,173.3286,6475.0
2015-07-10 11:20:00,187.12,187.12,186.85,186.85,4600.0,173.3378,173.3378,173.0877,173.0877,4600.0
2015-07-10 11:25:00,186.91,186.97,186.68,186.74,7677.0,173.1433,173.1989,172.9302,172.9858,7677.0
2015-07-10 11:30:00,186.77,186.77,186.34,186.34,4000.0,173.0136,173.0136,172.6153,172.6153,4000.0
2015-07-10 11:35:00,186.36,186.51,186.33,186.4,21707.0,172.6338,172.7728,172.606,172.6709,21707.0
2015-07-10 11:40:00,186.42,186.6,186.4,186.57,8930.0,172.6894,172.8561,172.6709,172.8283,8930.0
2015-07-10 11:45:00,186.57,186.83,186.53,186.78,12618.0,172.8283,173.0692,172.7913,173.0229,12618.0
2015-07-10 11:50:00,186.73,186.77,186.27,186.39,11081.0,172.9766,173.0136,172.5504,172.6616,11081.0
2015-07-10 11:55:00,186.36,186.38,186.05,186.06,7409.0,172.6338,172.6523,172.3466,172.3559,7409.0
2015-07-10 12:00:00,186.1,186.19,186.06,186.19,9363.0,172.393,172.4763,172.3559,172.4763,9363.0
2015-07-10 12:05:00,186.19,186.22,186.16,186.18,2400.0,172.4763,172.5041,172.4485,172.4671,2400.0
2015-07-10 12:10:00,186.22,186.42,186.11,186.36,14697.0,172.5041,172.6894,172.4022,172.6338,14697.0
2015-07-10 12:15:00,186.36,186.43,186.28,186.38,11723.0,172.6338,172.6987,172.5597,172.6523,11723.0
2015-07-10 12:20:00,186.39,186.76,186.37,186.59,16476.0,172.6616,173.0044,172.6431,172.8469,16476.0
2015-07-10 12:25:00,186.6,186.71,186.56,186.67,2777.0,172.8561,172.958,172.8191,172.921,2777.0
2015-07-10 12:30:00,186.67,186.95,186.52,186.8,14672.0,172.921,173.1804,172.782,173.0414,14672.0
2015-07-10 12:35:00,186.87,186.98,186.86,186.94,2650.0,173.1063,173.2082,173.097,173.1711,2650.0
2015-07-10 12:40:00,186.99,187.15,186.9,187.08,32783.0,173.2174,173.3656,173.134,173.3008,32783.0
2015-07-10 12:45:00,187.08,187.15,187.04,187.12,15858.0,173.3008,173.3656,173.2637,173.3378,15858.0
2015-07-10 12:50:00,187.05,187.16,187.05,187.16,16021.0,173.273,173.3749,173.273,173.3749,16021.0
2015-07-10 12:55:00,187.13,187.24,186.96,187.22,32806.0,173.3471,173.449,173.1896,173.4305,32806.0
2015-07-10 13:00:00,187.19,187.21,186.93,187.08,13420.0,173.4027,173.4212,173.1618,173.3008,13420.0
2015-07-10 13:05:00,187.05,187.12,186.85,186.85,15195.0,173.273,173.3378,173.0877,173.0877,15195.0
2015-07-10 13:10:00,186.82,186.97,186.8,186.96,5066.0,173.0599,173.1989,173.0414,173.1896,5066.0
2015-07-10 13:15:00,186.88,186.95,186.83,186.95,1000.0,173.1155,173.1804,173.0692,173.1804,1000.0
2015-07-10 13:20:00,186.95,187.08,186.92,187.08,3446.0,173.1804,173.3008,173.1526,173.3008,3446.0
2015-07-10 13:25:00,187.07,187.07,186.92,186.97,6910.0,173.2915,173.2915,173.1526,173.1989,6910.0
2015-07-10 13:30:00,186.99,187.09,186.95,187.03,4500.0,173.2174,173.31,173.1804,173.2545,4500.0
2015-07-10 13:35:00,186.93,187.02,186.88,186.94,6273.0,173.1618,173.2452,173.1155,173.1711,6273.0
2015-07-10 13:40:00,187.02,187.02,186.75,186.84,4321.0,173.2452,173.2452,172.9951,173.0785,4321.0
2015-07-10 13:45:00,186.75,186.83,186.59,186.59,6132.0,172.9951,173.0692,172.8469,172.8469,6132.0
2015-07-10 13:50:00,186.59,186.66,186.38,186.54,23874.0,172.8469,172.9117,172.6523,172.8006,23874.0
2015-07-10 13:55:00,186.49,186.54,186.45,186.5,2510.0,172.7542,172.8006,172.7172,172.7635,2510.0
2015-07-10 14:00:00,186.48,186.6,186.44,186.6,18313.0,172.745,172.8561,172.7079,172.8561,18313.0
2015-07-10 14:05:00,186.58,186.67,186.29,186.39,36151.0,172.8376,172.921,172.569,172.6616,36151.0
2015-07-10 14:10:00,186.43,187.2,186.37,187.07,27326.0,172.6987,173.4119,172.6431,173.2915,27326.0
2015-07-10 14:15:00,187.12,187.14,186.85,186.92,9787.0,173.3378,173.3564,173.0877,173.1526,9787.0
2015-07-10 14:20:00,186.96,186.97,186.84,186.92,1600.0,173.1896,173.1989,173.0785,173.1526,1600.0
2015-07-10 14:25:00,186.97,187.08,186.92,186.98,18250.0,173.1989,173.3008,173.1526,173.2082,18250.0
2015-07-10 14:30:00,187.0,187.24,186.93,187.1,31041.0,173.2267,173.449,173.1618,173.3193,31041.0
2015-07-10 14:35:00,187.13,187.22,187.01,187.12,5024.0,173.3471,173.4305,173.2359,173.3378,5024.0
2015-07-10 14:40:00,187.15,187.31,187.15,187.2,9823.0,173.3656,173.5138,173.3656,173.4119,9823.0
2015-07-10 14:45:00,187.17,187.23,187.09,187.19,5750.0,173.3842,173.4397,173.31,173.4027,5750.0
2015-07-10 14:50:00,187.14,187.19,186.85,187.13,21966.0,173.3564,173.4027,173.0877,173.3471,21966.0
2015-07-10 14:55:00,187.06,187.32,186.85,187.16,28240.0,173.2823,173.5231,173.0877,173.3749,28240.0
2015-07-10 15:00:00,187.18,187.48,187.18,187.39,16046.0,173.3934,173.6713,173.3934,173.588,16046.0
2015-07-10 15:05:00,187.37,187.5,187.14,187.37,12395.0,173.5694,173.6899,173.3564,173.5694,12395.0
2015-07-10 15:10:00,187.37,187.56,187.33,187.49,30370.0,173.5694,173.7454,173.5324,173.6806,30370.0
2015-07-10 15:15:00,187.49,187.57,187.38,187.39,30817.0,173.6806,173.7547,173.5787,173.588,30817.0
2015-07-10 15:20:00,187.49,187.8,187.39,187.8,19703.0,173.6806,173.9678,173.588,173.9678,19703.0
2015-07-10 15:25:00,187.81,188.0,187.7,187.89,16044.0,173.977,174.153,173.8751,174.0511,16044.0
2015-07-10 15:30:00,187.98,187.98,187.61,187.64,22898.0,174.1345,174.1345,173.7917,173.8195,22898.0
2015-07-10 15:35:00,187.74,187.75,187.58,187.75,18544.0,173.9122,173.9214,173.764,173.9214,18544.0
2015-07-10 15:40:00,187.75,187.76,187.5,187.75,14188.0,173.9214,173.9307,173.6899,173.9214,14188.0
2015-07-10 15:45:00,187.74,187.8,187.5,187.56,66396.0,173.9122,173.9678,173.6899,173.7454,66396.0
2015-07-10 15:50:00,187.61,187.75,187.47,187.61,108501.0,173.7917,173.9214,173.6621,173.7917,108501.0
2015-07-10 15:55:00,187.52,187.69,187.0,187.4,203902.0,173.7084,173.8659,173.2267,173.5972,203902.0
2015-07-13 09:30:00,188.25,188.25,186.63,187.1,53705.0,174.3846,174.3846,172.8839,173.3193,53705.0
2015-07-13 09:35:00,187.07,187.32,186.72,186.76,28533.0,173.2915,173.5231,172.9673,173.0044,28533.0
2015-07-13 09:40:00,186.75,187.1,186.36,186.75,19559.0,172.9951,173.3193,172.6338,172.9951,19559.0
2015-07-13 09:45:00,186.74,186.79,186.28,186.47,21644.0,172.9858,173.0321,172.5597,172.7357,21644.0
2015-07-13 09:50:00,186.46,186.53,186.3,186.36,35682.0,172.7265,172.7913,172.5782,172.6338,35682.0
2015-07-13 09:55:00,186.37,186.44,185.92,186.04,20964.0,172.6431,172.7079,172.2262,172.3374,20964.0
2015-07-13 10:00:00,186.01,186.47,185.96,186.14,26799.0,172.3096,172.7357,172.2633,172.43,26799.0
2015-07-13 10:05:00,186.2,186.41,185.55,185.68,67887.0,172.4856,172.6801,171.8835,172.0039,67887.0
2015-07-13 10:10:00,185.68,186.06,185.56,186.0,24942.0,172.0039,172.3559,171.8927,172.3003,24942.0
2015-07-13 10:15:00,185.94,186.18,185.92,186.02,20685.0,172.2448,172.4671,172.2262,172.3189,20685.0
2015-07-13 10:20:00,185.99,186.06,185.85,185.9,21606.0,172.2911,172.3559,172.1614,172.2077,21606.0
2015-07-13 10:25:00,185.79,185.85,185.29,185.38,35675.0,172.1058,172.1614,171.6426,171.726,35675.0
2015-07-13 10:30:00,185.48,185.53,184.89,184.95,70439.0,171.8186,171.8649,171.2721,171.3277,70439.0
2015-07-13 10:35:00,184.93,185.07,184.6,184.66,26652.0,171.3091,171.4388,171.0034,171.059,26652.0
2015-07-13 10:40:00,184.7,184.8,184.33,184.8,37888.0,171.0961,171.1887,170.7533,171.1887,37888.0
2015-07-13 10:45:00,184.8,184.94,184.55,184.66,31753.0,171.1887,171.3184,170.9571,171.059,31753.0
2015-07-13 10:50:00,184.66,184.73,184.41,184.68,25891.0,171.059,171.1239,170.8274,171.0776,25891.0
2015-07-13 10:55:00,184.68,184.96,184.46,184.68,58905.0,171.0776,171.3369,170.8738,171.0776,58905.0
2015-07-13 11:00:00,184.65,184.74,184.36,184.46,33565.0,171.0498,171.1331,170.7811,170.8738,33565.0
2015-07-13 11:05:00,184.46,184.69,184.4,184.69,36881.0,170.8738,171.0868,170.8182,171.0868,36881.0
2015-07-13 11:10:00,184.68,184.8,184.61,184.7,15320.0,171.0776,171.1887,171.0127,171.0961,15320.0
2015-07-13 11:15:00,184.7,184.7,184.41,184.47,17379.0,171.0961,171.0961,170.8274,170.883,17379.0
2015-07-13 11:20:00,184.47,184.5,184.34,184.34,32994.0,170.883,170.9108,170.7626,170.7626,32994.0
2015-07-13 11:25:00,184.45,184.45,184.06,184.25,18442.0,170.8645,170.8645,170.5032,170.6792,18442.0
2015-07-13 11:30:00,184.25,184.32,184.15,184.32,11426.0,170.6792,170.7441,170.5866,170.7441,11426.0
2015-07-13 11:35:00,184.32,184.36,184.22,184.24,16916.0,170.7441,170.7811,170.6514,170.67,16916.0
2015-07-13 11:40:00,184.29,184.38,184.22,184.29,41988.0,170.7163,170.7997,170.6514,170.7163,41988.0
2015-07-13 11:45:00,184.29,184.47,184.23,184.32,21467.0,170.7163,170.883,170.6607,170.7441,21467.0
2015-07-13 11:50:00,184.25,184.5,184.25,184.36,20207.0,170.6792,170.9108,170.6792,170.7811,20207.0
2015-07-13 11:55:00,184.42,184.55,184.36,184.45,14196.0,170.8367,170.9571,170.7811,170.8645,14196.0
2015-07-13 12:00:00,184.42,184.49,184.13,184.33,12692.0,170.8367,170.9015,170.5681,170.7533,12692.0
2015-07-13 12:05:00,184.33,184.33,184.21,184.28,6366.0,170.7533,170.7533,170.6422,170.707,6366.0
2015-07-13 12:10:00,184.28,184.7,184.27,184.7,14060.0,170.707,171.0961,170.6978,171.0961,14060.0
2015-07-13 12:15:00,184.66,184.88,184.51,184.84,16923.0,171.059,171.2628,170.9201,171.2258,16923.0
2015-07-13 12:20:00,184.89,184.89,184.66,184.78,15642.0,171.2721,171.2721,171.059,171.1702,15642.0
2015-07-13 12:25:00,184.77,184.77,184.43,184.49,22256.0,171.1609,171.1609,170.846,170.9015,22256.0
2015-07-13 12:30:00,184.5,184.54,184.23,184.23,19220.0,170.9108,170.9479,170.6607,170.6607,19220.0
2015-07-13 12:35:00,184.25,184.32,184.13,184.22,10348.0,170.6792,170.7441,170.5681,170.6514,10348.0
2015-07-13 12:40:00,184.13,184.25,184.07,184.16,9585.0,170.5681,170.6792,170.5125,170.5959,9585.0
2015-07-13 12:45:00,184.16,184.18,184.02,184.04,8452.0,170.5959,170.6144,170.4662,170.4847,8452.0
2015-07-13 12:50:00,184.09,184.11,183.94,183.98,12230.0,170.531,170.5495,170.3921,170.4291,12230.0
2015-07-13 12:55:00,183.98,183.98,183.8,183.89,11715.0,170.4291,170.4291,170.2624,170.3457,11715.0
2015-07-13 13:00:00,183.89,183.96,183.81,183.9,9818.0,170.3457,170.4106,170.2716,170.355,9818.0
2015-07-13 13:05:00,183.87,183.92,183.73,183.76,14527.0,170.3272,170.3735,170.1975,170.2253,14527.0
2015-07-13 13:10:00,183.73,183.83,183.68,183.8,14646.0,170.1975,170.2902,170.1512,170.2624,14646.0
2015-07-13 13:15:00,183.77,183.89,183.77,183.89,13518.0,170.2346,170.3457,170.2346,170.3457,13518.0
2015-07-13 13:20:00,183.82,183.98,183.72,183.95,9948.0,170.2809,170.4291,170.1883,170.4013,9948.0
2015-07-13 13:25:00,183.98,183.98,183.78,183.9,13330.0,170.4291,170.4291,170.2438,170.355,13330.0
2015-07-13 13:30:00,183.87,183.95,183.74,183.9,11295.0,170.3272,170.4013,170.2068,170.355,11295.0
2015-07-13 13:35:00,183.86,184.1,183.84,184.09,18156.0,170.318,170.5403,170.2994,170.531,18156.0
2015-07-13 13:40:00,184.05,184.05,183.92,184.04,11128.0,170.494,170.494,170.3735,170.4847,11128.0
2015-07-13 13:45:00,184.01,184.17,183.98,184.0,11676.0,170.4569,170.6051,170.4291,170.4476,11676.0
2015-07-13 13:50:00,184.06,184.11,183.91,184.05,12523.0,170.5032,170.5495,170.3643,170.494,12523.0
2015-07-13 13:55:00,184.0,184.07,183.77,184.03,16681.0,170.4476,170.5125,170.2346,170.4754,16681.0
2015-07-13 14:00:00,184.08,184.08,183.84,183.94,13880.0,170.5217,170.5217,170.2994,170.3921,13880.0
2015-07-13 14:05:00,183.94,184.12,183.93,184.12,16851.0,170.3921,170.5588,170.3828,170.5588,16851.0
2015-07-13 14:10:00,184.11,184.53,184.06,184.51,18268.0,170.5495,170.9386,170.5032,170.9201,18268.0
2015-07-13 14:15:00,184.55,184.6,184.3,184.3,18201.0,170.9571,171.0034,170.7255,170.7255,18201.0
2015-07-13 14:20:00,184.3,184.57,184.26,184.55,36644.0,170.7255,170.9757,170.6885,170.9571,36644.0
2015-07-13 14:25:00,184.52,184.55,184.3,184.46,25651.0,170.9293,170.9571,170.7255,170.8738,25651.0
2015-07-13 14:30:00,184.44,184.46,184.16,184.32,16098.0,170.8552,170.8738,170.5959,170.7441,16098.0
2015-07-13 14:35:00,184.39,184.45,184.24,184.45,16461.0,170.8089,170.8645,170.67,170.8645,16461.0
2015-07-13 14:40:00,184.45,184.47,184.36,184.36,9802.0,170.8645,170.883,170.7811,170.7811,9802.0
2015-07-13 14:45:00,184.4,184.46,184.24,184.38,22419.0,170.8182,170.8738,170.67,170.7997,22419.0
2015-07-13 14:50:00,184.37,184.73,184.33,184.66,26067.0,170.7904,171.1239,170.7533,171.059,26067.0
2015-07-13 14:55:00,184.69,184.98,184.66,184.88,15447.0,171.0868,171.3555,171.059,171.2628,15447.0
2015-07-13 15:00:00,184.89,184.96,184.64,184.81,17412.0,171.2721,171.3369,171.0405,171.198,17412.0
2015-07-13 15:05:00,184.82,184.92,184.75,184.92,21649.0,171.2072,171.2999,171.1424,171.2999,21649.0
2015-07-13 15:10:00,184.93,185.44,184.93,185.04,27399.0,171.3091,171.7816,171.3091,171.411,27399.0
2015-07-13 15:15:00,185.02,185.03,184.8,184.98,35882.0,171.3925,171.4018,171.1887,171.3555,35882.0
2015-07-13 15:20:00,184.98,185.1,184.86,184.99,27032.0,171.3555,171.4666,171.2443,171.3647,27032.0
2015-07-13 15:25:00,185.03,185.11,184.98,185.06,31030.0,171.4018,171.4759,171.3555,171.4296,31030.0
2015-07-13 15:30:00,185.06,185.11,184.79,184.92,29021.0,171.4296,171.4759,171.1795,171.2999,29021.0
2015-07-13 15:35:00,184.95,185.01,184.9,185.0,25304.0,171.3277,171.3832,171.2814,171.374,25304.0
2015-07-13 15:40:00,184.99,185.02,184.79,184.9,39615.0,171.3647,171.3925,171.1795,171.2814,39615.0
2015-07-13 15:45:00,184.92,185.26,184.6,185.0,63152.0,171.2999,171.6148,171.0034,171.374,63152.0
2015-07-13 15:50:00,184.98,184.99,184.64,184.67,64663.0,171.3555,171.3647,171.0405,171.0683,64663.0
2015-07-13 15:55:00,184.67,185.18,184.65,184.95,158364.0,171.0683,171.5407,171.0498,171.3277,158364.0
2015-07-14 09:30:00,185.57,186.17,185.05,185.68,36358.0,171.902,172.4578,171.4203,172.0039,36358.0
2015-07-14 09:35:00,185.68,185.92,185.61,185.91,13736.0,172.0039,172.2262,171.9391,172.217,13736.0
2015-07-14 09:40:00,185.91,186.4,185.62,186.36,13474.0,172.217,172.6709,171.9483,172.6338,13474.0
2015-07-14 09:45:00,186.35,186.72,186.22,186.7,12645.0,172.6246,172.9673,172.5041,172.9488,12645.0
2015-07-14 09:50:00,186.59,186.59,185.91,186.02,13220.0,172.8469,172.8469,172.217,172.3189,13220.0
2015-07-14 09:55:00,185.91,186.5,185.91,186.26,31339.0,172.217,172.7635,172.217,172.5412,31339.0
2015-07-14 10:00:00,186.18,186.36,186.12,186.12,19527.0,172.4671,172.6338,172.4115,172.4115,19527.0
2015-07-14 10:05:00,186.3,186.3,185.94,186.06,4346.0,172.5782,172.5782,172.2448,172.3559,4346.0
2015-07-14 10:10:00,185.97,186.07,185.73,185.78,38090.0,172.2725,172.3652,172.0502,172.0965,38090.0
2015-07-14 10:15:00,185.81,185.83,185.56,185.58,24499.0,172.1243,172.1429,171.8927,171.9113,24499.0
2015-07-14 10:20:00,185.65,185.66,185.33,185.6,12171.0,171.9761,171.9854,171.6797,171.9298,12171.0
2015-07-14 10:25:00,185.54,185.64,185.41,185.55,7330.0,171.8742,171.9668,171.7538,171.8835,7330.0
2015-07-14 10:30:00,185.54,185.69,185.34,185.59,12150.0,171.8742,172.0132,171.6889,171.9205,12150.0
2015-07-14 10:35:00,185.53,185.61,185.38,185.61,7695.0,171.8649,171.9391,171.726,171.9391,7695.0
2015-07-14 10:40:00,185.61,185.65,185.53,185.58,5800.0,171.9391,171.9761,171.8649,171.9113,5800.0
2015-07-14 10:45:00,185.49,185.55,185.28,185.31,9056.0,171.8279,171.8835,171.6334,171.6612,9056.0
2015-07-14 10:50:00,185.3,185.52,185.3,185.45,22031.0,171.6519,171.8557,171.6519,171.7908,22031.0
2015-07-14 10:55:00,185.51,185.65,185.36,185.65,14602.0,171.8464,171.9761,171.7075,171.9761,14602.0
2015-07-14 11:00:00,185.58,185.99,185.58,185.99,22846.0,171.9113,172.2911,171.9113,172.2911,22846.0
2015-07-14 11:05:00,185.99,185.99,185.72,185.9,10444.0,172.2911,172.2911,172.041,172.2077,10444.0
2015-07-14 11:10:00,185.82,185.87,185.71,185.82,13738.0,172.1336,172.1799,172.0317,172.1336,13738.0
2015-07-14 11:15:00,185.78,185.88,185.75,185.76,13513.0,172.0965,172.1892,172.0687,172.078,13513.0
2015-07-14 11:20:00,185.76,185.85,185.69,185.72,12550.0,172.078,172.1614,172.0132,172.041,12550.0
2015-07-14 11:25:00,185.72,185.82,185.71,185.78,11483.0,172.041,172.1336,172.0317,172.0965,11483.0
2015-07-14 11:30:00,185.81,185.95,185.77,185.79,6882.0,172.1243,172.254,172.0873,172.1058,6882.0
2015-07-14 11:35:00,185.91,185.99,185.77,185.95,10586.0,172.217,172.2911,172.0873,172.254,10586.0
2015-07-14 11:40:00,185.86,185.99,185.76,185.86,6890.0,172.1706,172.2911,172.078,172.1706,6890.0
2015-07-14 11:45:00,185.86,185.97,185.82,185.96,13800.0,172.1706,172.2725,172.1336,172.2633,13800.0
2015-07-14 11:50:00,185.99,186.0,185.85,185.93,30083.0,172.2911,172.3003,172.1614,172.2355,30083.0
2015-07-14 11:55:00,185.93,186.0,185.86,185.94,22944.0,172.2355,172.3003,172.1706,172.2448,22944.0
2015-07-14 12:00:00,185.96,186.11,185.86,186.1,11225.0,172.2633,172.4022,172.1706,172.393,11225.0
2015-07-14 12:05:00,186.11,186.26,186.11,186.16,14003.0,172.4022,172.5412,172.4022,172.4485,14003.0
2015-07-14 12:10:00,186.16,186.25,186.1,186.1,8475.0,172.4485,172.5319,172.393,172.393,8475.0
2015-07-14 12:15:00,186.12,186.2,186.1,186.2,1400.0,172.4115,172.4856,172.393,172.4856,1400.0
2015-07-14 12:20:00,186.18,186.2,186.07,186.1,9250.0,172.4671,172.4856,172.3652,172.393,9250.0
2015-07-14 12:25:00,186.1,186.25,186.09,186.18,17570.0,172.393,172.5319,172.3837,172.4671,17570.0
2015-07-14 12:30:00,186.18,186.29,186.05,186.27,34710.0,172.4671,172.569,172.3466,172.5504,34710.0
2015-07-14 12:35:00,186.25,186.3,186.05,186.15,19912.0,172.5319,172.5782,172.3466,172.4393,19912.0
2015-07-14 12:40:00,186.13,186.22,186.09,186.12,13397.0,172.4208,172.5041,172.3837,172.4115,13397.0
2015-07-14 12:45:00,186.12,186.2,186.05,186.11,20419.0,172.4115,172.4856,172.3466,172.4022,20419.0
2015-07-14 12:50:00,186.11,186.2,186.08,186.08,4650.0,172.4022,172.4856,172.3744,172.3744,4650.0
2015-07-14 12:55:00,186.11,186.17,185.93,185.93,42477.0,172.4022,172.4578,172.2355,172.2355,42477.0
2015-07-14 13:00:00,185.97,186.01,185.87,185.87,29233.0,172.2725,172.3096,172.1799,172.1799,29233.0
2015-07-14 13:05:00,185.87,186.0,185.87,186.0,20270.0,172.1799,172.3003,172.1799,172.3003,20270.0
2015-07-14 13:10:00,185.99,186.1,185.96,186.1,19334.0,172.2911,172.393,172.2633,172.393,19334.0
2015-07-14 13:15:00,186.07,186.08,185.95,186.01,2400.0,172.3652,172.3744,172.254,172.3096,2400.0
2015-07-14 13:20:00,186.04,186.09,185.9,185.9,3050.0,172.3374,172.3837,172.2077,172.2077,3050.0
2015-07-14 13:25:00,185.83,185.96,185.83,185.95,13123.0,172.1429,172.2633,172.1429,172.254,13123.0
2015-07-14 13:30:00,185.96,186.16,185.89,186.16,17900.0,172.2633,172.4485,172.1984,172.4485,17900.0
2015-07-14 13:35:00,186.14,186.17,185.94,185.96,4974.0,172.43,172.4578,172.2448,172.2633,4974.0
2015-07-14 13:40:00,185.99,186.04,185.91,186.04,7464.0,172.2911,172.3374,172.217,172.3374,7464.0
2015-07-14 13:45:00,186.04,186.05,185.97,186.04,5982.0,172.3374,172.3466,172.2725,172.3374,5982.0
2015-07-14 13:50:00,186.04,186.15,185.94,186.11,5522.0,172.3374,172.4393,172.2448,172.4022,5522.0
2015-07-14 13:55:00,186.12,186.44,186.12,186.44,13636.0,172.4115,172.7079,172.4115,172.7079,13636.0
2015-07-14 14:00:00,186.41,186.47,186.16,186.43,28824.0,172.6801,172.7357,172.4485,172.6987,28824.0
2015-07-14 14:05:00,186.37,186.46,186.22,186.46,7100.0,172.6431,172.7265,172.5041,172.7265,7100.0
2015-07-14 14:10:00,186.44,186.54,186.37,186.54,5747.0,172.7079,172.8006,172.6431,172.8006,5747.0
2015-07-14 14:15:00,186.55,186.68,186.44,186.63,14725.0,172.8098,172.9302,172.7079,172.8839,14725.0
2015-07-14 14:20:00,186.55,186.7,186.55,186.58,3807.0,172.8098,172.9488,172.8098,172.8376,3807.0
2015-07-14 14:25:00,186.68,186.91,186.63,186.73,12075.0,172.9302,173.1433,172.8839,172.9766,12075.0
2015-07-14 14:30:00,186.89,186.98,186.75,186.78,7503.0,173.1248,173.2082,172.9951,173.0229,7503.0
2015-07-14 14:35:00,186.83,186.88,186.72,186.8,18086.0,173.0692,173.1155,172.9673,173.0414,18086.0
2015-07-14 14:40:00,186.83,186.87,186.72,186.85,5620.0,173.0692,173.1063,172.9673,173.0877,5620.0
2015-07-14 14:45:00,186.82,186.88,186.77,186.79,30525.0,173.0599,173.1155,173.0136,173.0321,30525.0
2015-07-14 14:50:00,186.78,186.79,186.67,186.71,22542.0,173.0229,173.0321,172.921,172.958,22542.0
2015-07-14 14:55:00,186.71,186.77,186.66,186.75,21765.0,172.958,173.0136,172.9117,172.9951,21765.0
2015-07-14 15:00:00,186.8,186.87,186.71,186.83,7926.0,173.0414,173.1063,172.958,173.0692,7926.0
2015-07-14 15:05:00,186.86,186.86,186.69,186.78,5055.0,173.097,173.097,172.9395,173.0229,5055.0
2015-07-14 15:10:00,186.77,186.78,186.66,186.71,16303.0,173.0136,173.0229,172.9117,172.958,16303.0
2015-07-14 15:15:00,186.65,186.73,186.56,186.67,31171.0,172.9025,172.9766,172.8191,172.921,31171.0
2015-07-14 15:20:00,186.71,186.76,186.53,186.61,14876.0,172.958,173.0044,172.7913,172.8654,14876.0
2015-07-14 15:25:00,186.53,186.73,186.53,186.68,6993.0,172.7913,172.9766,172.7913,172.9302,6993.0
2015-07-14 15:30:00,186.7,186.73,186.54,186.69,21592.0,172.9488,172.9766,172.8006,172.9395,21592.0
2015-07-14 15:35:00,186.64,186.68,186.4,186.53,7207.0,172.8932,172.9302,172.6709,172.7913,7207.0
2015-07-14 15:40:00,186.5,186.63,186.46,186.51,10402.0,172.7635,172.8839,172.7265,172.7728,10402.0
2015-07-14 15:45:00,186.5,186.58,186.22,186.34,40768.0,172.7635,172.8376,172.5041,172.6153,40768.0
2015-07-14 15:50:00,186.41,186.61,186.26,186.33,16318.0,172.6801,172.8654,172.5412,172.606,16318.0
2015-07-14 15:55:00,186.25,186.37,186.14,186.16,29737.0,172.5319,172.6431,172.43,172.4485,29737.0
2015-07-15 09:30:00,186.03,186.56,185.4,186.48,29883.0,172.3281,172.8191,171.7445,172.745,29883.0
2015-07-15 09:35:00,186.32,186.97,186.32,186.78,17312.0,172.5968,173.1989,172.5968,173.0229,17312.0
2015-07-15 09:40:00,186.77,187.8,186.74,187.78,30097.0,173.0136,173.9678,172.9858,173.9492,30097.0
2015-07-15 09:45:00,187.78,187.99,187.18,187.18,46104.0,173.9492,174.1438,173.3934,173.3934,46104.0
2015-07-15 09:50:00,187.18,187.29,186.94,187.02,41836.0,173.3934,173.4953,173.1711,173.2452,41836.0
2015-07-15 09:55:00,187.05,187.4,187.03,187.32,22092.0,173.273,173.5972,173.2545,173.5231,22092.0
2015-07-15 10:00:00,187.25,187.5,187.25,187.25,7000.0,173.4583,173.6899,173.4583,173.4583,7000.0
2015-07-15 10:05:00,187.33,187.5,187.26,187.5,3392.0,173.5324,173.6899,173.4675,173.6899,3392.0
2015-07-15 10:10:00,187.48,187.63,187.2,187.49,16642.0,173.6713,173.8103,173.4119,173.6806,16642.0
2015-07-15 10:15:00,187.59,187.76,187.51,187.74,16416.0,173.7732,173.9307,173.6991,173.9122,16416.0
2015-07-15 10:20:00,187.62,187.75,187.31,187.5,33464.0,173.801,173.9214,173.5138,173.6899,33464.0
2015-07-15 10:25:00,187.46,187.83,187.38,187.69,48848.0,173.6528,173.9955,173.5787,173.8659,48848.0
2015-07-15 10:30:00,187.75,187.82,187.64,187.75,15050.0,173.9214,173.9863,173.8195,173.9214,15050.0
2015-07-15 10:35:00,187.7,187.83,187.61,187.69,11584.0,173.8751,173.9955,173.7917,173.8659,11584.0
2015-07-15 10:40:00,187.69,187.78,187.59,187.65,6982.0,173.8659,173.9492,173.7732,173.8288,6982.0
2015-07-15 10:45:00,187.64,187.66,187.37,187.44,7706.0,173.8195,173.8381,173.5694,173.6343,7706.0
2015-07-15 10:50:00,187.4,187.47,187.3,187.3,4350.0,173.5972,173.6621,173.5046,173.5046,4350.0
2015-07-15 10:55:00,187.35,187.46,187.2,187.21,14179.0,173.5509,173.6528,173.4119,173.4212,14179.0
2015-07-15 11:00:00,187.43,187.56,187.29,187.35,5420.0,173.625,173.7454,173.4953,173.5509,5420.0
2015-07-15 11:05:00,187.4,187.59,187.29,187.43,5294.0,173.5972,173.7732,173.4953,173.625,5294.0
2015-07-15 11:10:00,187.43,187.49,187.36,187.42,4800.0,173.625,173.6806,173.5602,173.6157,4800.0
2015-07-15 11:15:00,187.43,187.82,187.38,187.73,13618.0,173.625,173.9863,173.5787,173.9029,13618.0
2015-07-15 11:20:00,187.81,187.81,187.62,187.73,10760.0,173.977,173.977,173.801,173.9029,10760.0
2015-07-15 11:25:00,187.71,187.77,187.58,187.61,12151.0,173.8844,173.94,173.764,173.7917,12151.0
2015-07-15 11:30:00,187.52,187.62,187.38,187.45,21508.0,173.7084,173.801,173.5787,173.6435,21508.0
2015-07-15 11:35:00,187.44,187.62,187.4,187.43,13125.0,173.6343,173.801,173.5972,173.625,13125.0
2015-07-15 11:40:00,187.48,187.68,187.39,187.68,3500.0,173.6713,173.8566,173.588,173.8566,3500.0
2015-07-15 11:45:00,187.59,187.72,187.52,187.64,11769.0,173.7732,173.8936,173.7084,173.8195,11769.0
2015-07-15 11:50:00,187.64,187.72,187.51,187.64,13476.0,173.8195,173.8936,173.6991,173.8195,13476.0
2015-07-15 11:55:00,187.65,187.81,187.59,187.73,46015.0,173.8288,173.977,173.7732,173.9029,46015.0
2015-07-15 12:00:00,187.73,187.77,187.58,187.65,4090.0,173.9029,173.94,173.764,173.8288,4090.0
2015-07-15 12:05:00,187.65,187.69,187.58,187.69,9769.0,173.8288,173.8659,173.764,173.8659,9769.0
2015-07-15 12:10:00,187.7,187.72,187.61,187.64,7400.0,173.8751,173.8936,173.7917,173.8195,7400.0
2015-07-15 12:15:00,187.7,187.7,187.21,187.25,30901.0,173.8751,173.8751,173.4212,173.4583,30901.0
2015-07-15 12:20:00,187.3,187.33,187.13,187.13,4483.0,173.5046,173.5324,173.3471,173.3471,4483.0
2015-07-15 12:25:00,187.13,187.5,187.06,187.5,12834.0,173.3471,173.6899,173.2823,173.6899,12834.0
2015-07-15 12:30:00,187.43,187.57,187.3,187.44,7700.0,173.625,173.7547,173.5046,173.6343,7700.0
2015-07-15 12:35:00,187.41,187.57,187.41,187.53,1700.0,173.6065,173.7547,173.6065,173.7176,1700.0
2015-07-15 12:40:00,187.41,187.65,187.41,187.6,6985.0,173.6065,173.8288,173.6065,173.7825,6985.0
2015-07-15 12:45:00,187.6,187.67,187.5,187.55,10131.0,173.7825,173.8473,173.6899,173.7362,10131.0
2015-07-15 12:50:00,187.55,187.62,187.52,187.57,5903.0,173.7362,173.801,173.7084,173.7547,5903.0
2015-07-15 12:55:00,187.55,187.69,187.52,187.64,5134.0,173.7362,173.8659,173.7084,173.8195,5134.0
2015-07-15 13:00:00,187.67,187.81,187.52,187.58,5322.0,173.8473,173.977,173.7084,173.764,5322.0
2015-07-15 13:05:00,187.57,187.65,187.52,187.6,4711.0,173.7547,173.8288,173.7084,173.7825,4711.0
2015-07-15 13:10:00,187.61,187.63,187.49,187.61,6375.0,173.7917,173.8103,173.6806,173.7917,6375.0
2015-07-15 13:15:00,187.62,187.62,187.44,187.58,4734.0,173.801,173.801,173.6343,173.764,4734.0
2015-07-15 13:20:00,187.56,187.63,187.53,187.55,2250.0,173.7454,173.8103,173.7176,173.7362,2250.0
2015-07-15 13:25:00,187.53,187.61,187.52,187.53,4725.0,173.7176,173.7917,173.7084,173.7176,4725.0
2015-07-15 13:30:00,187.55,187.64,187.53,187.64,46037.0,173.7362,173.8195,173.7176,173.8195,46037.0
2015-07-15 13:35:00,187.59,187.66,187.55,187.63,7250.0,173.7732,173.8381,173.7362,173.8103,7250.0
2015-07-15 13:40:00,187.69,187.69,187.56,187.59,6727.0,173.8659,173.8659,173.7454,173.7732,6727.0
2015-07-15 13:45:00,187.59,187.72,187.56,187.58,2583.0,173.7732,173.8936,173.7454,173.764,2583.0
2015-07-15 13:50:00,187.58,187.62,187.45,187.55,9916.0,173.764,173.801,173.6435,173.7362,9916.0
2015-07-15 13:55:00,187.56,187.63,187.41,187.55,35864.0,173.7454,173.8103,173.6065,173.7362,35864.0
2015-07-15 14:00:00,187.55,187.68,187.48,187.58,12955.0,173.7362,173.8566,173.6713,173.764,12955.0
2015-07-15 14:05:00,187.6,187.64,187.54,187.57,4800.0,173.7825,173.8195,173.7269,173.7547,4800.0
2015-07-15 14:10:00,187.59,187.68,187.55,187.65,11292.0,173.7732,173.8566,173.7362,173.8288,11292.0
2015-07-15 14:15:00,187.58,187.68,187.48,187.59,48628.0,173.764,173.8566,173.6713,173.7732,48628.0
2015-07-15 14:20:00,187.59,187.61,187.3,187.39,13196.0,173.7732,173.7917,173.5046,173.588,13196.0
2015-07-15 14:25:00,187.39,187.5,187.3,187.42,14813.0,173.588,173.6899,173.5046,173.6157,14813.0
2015-07-15 14:30:00,187.41,187.45,187.07,187.16,12807.0,173.6065,173.6435,173.2915,173.3749,12807.0
2015-07-15 14:35:00,187.06,187.12,186.59,186.92,14270.0,173.2823,173.3378,172.8469,173.1526,14270.0
2015-07-15 14:40:00,187.06,187.22,186.9,187.03,17100.0,173.2823,173.4305,173.134,173.2545,17100.0
2015-07-15 14:45:00,187.0,187.12,186.83,186.83,15671.0,173.2267,173.3378,173.0692,173.0692,15671.0
2015-07-15 14:50:00,186.82,187.08,186.78,187.08,18458.0,173.0599,173.3008,173.0229,173.3008,18458.0
2015-07-15 14:55:00,186.95,187.11,186.8,187.0,10144.0,173.1804,173.3286,173.0414,173.2267,10144.0
2015-07-15 15:00:00,187.11,187.22,186.94,187.15,7739.0,173.3286,173.4305,173.1711,173.3656,7739.0
2015-07-15 15:05:00,187.15,187.22,186.87,187.02,6700.0,173.3656,173.4305,173.1063,173.2452,6700.0
2015-07-15 15:10:00,186.98,187.21,186.92,186.92,11555.0,173.2082,173.4212,173.1526,173.1526,11555.0
2015-07-15 15:15:00,187.0,187.16,186.85,186.86,8549.0,173.2267,173.3749,173.0877,173.097,8549.0
2015-07-15 15:20:00,186.9,187.16,186.85,187.14,14502.0,173.134,173.3749,173.0877,173.3564,14502.0
2015-07-15 15:25:00,187.15,187.15,186.85,186.95,16571.0,173.3656,173.3656,173.0877,173.1804,16571.0
2015-07-15 15:30:00,187.13,187.14,186.97,187.04,15909.0,173.3471,173.3564,173.1989,173.2637,15909.0
2015-07-15 15:35:00,187.12,187.14,187.02,187.03,14350.0,173.3378,173.3564,173.2452,173.2545,14350.0
2015-07-15 15:40:00,187.11,187.14,186.96,187.0,44870.0,173.3286,173.3564,173.1896,173.2267,44870.0
2015-07-15 15:45:00,187.0,187.12,186.94,187.09,71966.0,173.2267,173.3378,173.1711,173.31,71966.0
2015-07-15 15:50:00,187.09,187.35,187.05,187.33,38803.0,173.31,173.5509,173.273,173.5324,38803.0
2015-07-15 15:55:00,187.33,187.5,187.2,187.35,66839.0,173.5324,173.6899,173.4119,173.5509,66839.0
2015-07-16 09:30:00,187.9,187.98,186.42,186.66,36747.0,174.0604,174.1345,172.6894,172.9117,36747.0
2015-07-16 09:35:00,186.43,186.65,186.06,186.5,23033.0,172.6987,172.9025,172.3559,172.7635,23033.0
2015-07-16 09:40:00,186.42,186.92,186.42,186.8,18937.0,172.6894,173.1526,172.6894,173.0414,18937.0
2015-07-16 09:45:00,186.73,187.3,186.63,187.2,21094.0,172.9766,173.5046,172.8839,173.4119,21094.0
2015-07-16 09:50:00,187.28,187.59,187.28,187.4,5901.0,173.4861,173.7732,173.4861,173.5972,5901.0
2015-07-16 09:55:00,187.34,187.43,187.22,187.36,1937.0,173.5416,173.625,173.4305,173.5602,1937.0
2015-07-16 10:00:00,187.41,187.42,187.2,187.25,5550.0,173.6065,173.6157,173.4119,173.4583,5550.0
2015-07-16 10:05:00,187.19,187.5,187.18,187.25,14744.0,173.4027,173.6899,173.3934,173.4583,14744.0
2015-07-16 10:10:00,187.22,187.48,187.1,187.25,23292.0,173.4305,173.6713,173.3193,173.4583,23292.0
2015-07-16 10:15:00,187.29,187.49,187.13,187.41,42443.0,173.4953,173.6806,173.3471,173.6065,42443.0
2015-07-16 10:20:00,187.47,187.51,187.33,187.5,12834.0,173.6621,173.6991,173.5324,173.6899,12834.0
2015-07-16 10:25:00,187.33,187.43,187.25,187.31,4409.0,173.5324,173.625,173.4583,173.5138,4409.0
2015-07-16 10:30:00,187.2,187.31,187.16,187.16,5735.0,173.4119,173.5138,173.3749,173.3749,5735.0
2015-07-16 10:35:00,187.13,187.21,187.0,187.12,14363.0,173.3471,173.4212,173.2267,173.3378,14363.0
2015-07-16 10:40:00,187.12,187.38,187.06,187.38,8618.0,173.3378,173.5787,173.2823,173.5787,8618.0
2015-07-16 10:45:00,187.33,187.44,187.18,187.21,9073.0,173.5324,173.6343,173.3934,173.4212,9073.0
2015-07-16 10:50:00,187.37,187.47,187.31,187.4,4226.0,173.5694,173.6621,173.5138,173.5972,4226.0
2015-07-16 10:55:00,187.35,187.5,187.35,187.43,5995.0,173.5509,173.6899,173.5509,173.625,5995.0
2015-07-16 11:00:00,187.39,187.41,187.25,187.31,3532.0,173.588,173.6065,173.4583,173.5138,3532.0
2015-07-16 11:05:00,187.25,187.5,187.13,187.22,64807.0,173.4583,173.6899,173.3471,173.4305,64807.0
2015-07-16 11:10:00,187.17,187.27,187.07,187.1,87946.0,173.3842,173.4768,173.2915,173.3193,87946.0
2015-07-16 11:15:00,187.11,187.19,186.87,187.07,13682.0,173.3286,173.4027,173.1063,173.2915,13682.0
2015-07-16 11:20:00,187.02,187.1,186.87,186.98,60260.0,173.2452,173.3193,173.1063,173.2082,60260.0
2015-07-16 11:25:00,186.96,187.03,186.9,186.94,32560.0,173.1896,173.2545,173.134,173.1711,32560.0
2015-07-16 11:30:00,186.97,187.0,186.92,186.92,6000.0,173.1989,173.2267,173.1526,173.1526,6000.0
2015-07-16 11:35:00,186.93,186.98,186.89,186.93,1500.0,173.1618,173.2082,173.1248,173.1618,1500.0
2015-07-16 11:40:00,186.95,187.0,186.9,187.0,15544.0,173.1804,173.2267,173.134,173.2267,15544.0
2015-07-16 11:45:00,187.0,187.07,186.91,186.97,42789.0,173.2267,173.2915,173.1433,173.1989,42789.0
2015-07-16 11:50:00,186.98,186.99,186.85,186.85,22697.0,173.2082,173.2174,173.0877,173.0877,22697.0
2015-07-16 11:55:00,186.89,186.93,186.84,186.88,7975.0,173.1248,173.1618,173.0785,173.1155,7975.0
2015-07-16 12:00:00,186.86,186.89,186.74,186.77,10606.0,173.097,173.1248,172.9858,173.0136,10606.0
2015-07-16 12:05:00,186.82,186.85,186.74,186.75,4497.0,173.0599,173.0877,172.9858,172.9951,4497.0
2015-07-16 12:10:00,186.78,186.88,186.49,186.88,28816.0,173.0229,173.1155,172.7542,173.1155,28816.0
2015-07-16 12:15:00,186.87,187.0,186.84,186.94,9750.0,173.1063,173.2267,173.0785,173.1711,9750.0
2015-07-16 12:20:00,186.96,187.0,186.78,186.78,8319.0,173.1896,173.2267,173.0229,173.0229,8319.0
2015-07-16 12:25:00,186.64,186.76,186.55,186.68,7300.0,172.8932,173.0044,172.8098,172.9302,7300.0
2015-07-16 12:30:00,186.71,186.79,186.67,186.79,11316.0,172.958,173.0321,172.921,173.0321,11316.0
2015-07-16 12:35:00,186.79,186.87,186.67,186.72,16158.0,173.0321,173.1063,172.921,172.9673,16158.0
2015-07-16 12:40:00,186.78,186.82,186.72,186.74,9300.0,173.0229,173.0599,172.9673,172.9858,9300.0
2015-07-16 12:45:00,186.75,186.8,186.5,186.79,30635.0,172.9951,173.0414,172.7635,173.0321,30635.0
2015-07-16 12:50:00,186.73,186.75,186.54,186.54,7560.0,172.9766,172.9951,172.8006,172.8006,7560.0
2015-07-16 12:55:00,186.56,186.64,186.55,186.64,23793.0,172.8191,172.8932,172.8098,172.8932,23793.0
2015-07-16 13:00:00,186.62,186.97,186.59,186.83,30040.0,172.8747,173.1989,172.8469,173.0692,30040.0
2015-07-16 13:05:00,186.89,186.94,186.76,186.85,13500.0,173.1248,173.1711,173.0044,173.0877,13500.0
2015-07-16 13:10:00,186.81,186.94,186.76,186.94,5300.0,173.0507,173.1711,173.0044,173.1711,5300.0
2015-07-16 13:15:00,186.94,186.94,186.76,186.84,5382.0,173.1711,173.1711,173.0044,173.0785,5382.0
2015-07-16 13:20:00,186.81,186.94,186.77,186.83,6100.0,173.0507,173.1711,173.0136,173.0692,6100.0
2015-07-16 13:25:00,186.79,186.91,186.74,186.81,17160.0,173.0321,173.1433,172.9858,173.0507,17160.0
2015-07-16 13:30:00,186.85,186.85,186.68,186.69,4745.0,173.0877,173.0877,172.9302,172.9395,4745.0
2015-07-16 13:35:00,186.65,186.84,186.65,186.78,6201.0,172.9025,173.0785,172.9025,173.0229,6201.0
2015-07-16 13:40:00,186.78,186.83,186.71,186.79,6000.0,173.0229,173.0692,172.958,173.0321,6000.0
2015-07-16 13:45:00,186.81,186.85,186.71,186.8,12500.0,173.0507,173.0877,172.958,173.0414,12500.0
2015-07-16 13:50:00,186.8,186.86,186.75,186.8,11200.0,173.0414,173.097,172.9951,173.0414,11200.0
2015-07-16 13:55:00,186.8,186.9,186.66,186.72,24100.0,173.0414,173.134,172.9117,172.9673,24100.0
2015-07-16 14:00:00,186.73,186.75,186.6,186.71,6615.0,172.9766,172.9951,172.8561,172.958,6615.0
2015-07-16 14:05:00,186.64,186.72,186.42,186.42,9560.0,172.8932,172.9673,172.6894,172.6894,9560.0
2015-07-16 14:10:00,186.42,186.71,186.21,186.65,18918.0,172.6894,172.958,172.4949,172.9025,18918.0
2015-07-16 14:15:00,186.65,186.68,186.53,186.56,13500.0,172.9025,172.9302,172.7913,172.8191,13500.0
2015-07-16 14:20:00,186.52,186.57,186.34,186.34,9600.0,172.782,172.8283,172.6153,172.6153,9600.0
2015-07-16 14:25:00,186.39,186.56,186.31,186.5,13937.0,172.6616,172.8191,172.5875,172.7635,13937.0
2015-07-16 14:30:00,186.52,186.73,186.36,186.56,11667.0,172.782,172.9766,172.6338,172.8191,11667.0
2015-07-16 14:35:00,186.55,186.59,186.32,186.38,17184.0,172.8098,172.8469,172.5968,172.6523,17184.0
2015-07-16 14:40:00,186.38,186.42,186.22,186.25,10080.0,172.6523,172.6894,172.5041,172.5319,10080.0
2015-07-16 14:45:00,186.25,186.43,186.12,186.36,20762.0,172.5319,172.6987,172.4115,172.6338,20762.0
2015-07-16 14:50:00,186.36,186.52,186.22,186.38,15650.0,172.6338,172.782,172.5041,172.6523,15650.0
2015-07-16 14:55:00,186.35,186.36,186.2,186.26,7150.0,172.6246,172.6338,172.4856,172.5412,7150.0
2015-07-16 15:00:00,186.27,186.34,186.2,186.34,23625.0,172.5504,172.6153,172.4856,172.6153,23625.0
2015-07-16 15:05:00,186.25,186.29,186.04,186.04,18052.0,172.5319,172.569,172.3374,172.3374,18052.0
2015-07-16 15:10:00,186.09,186.24,186.03,186.06,13015.0,172.3837,172.5227,172.3281,172.3559,13015.0
2015-07-16 15:15:00,186.08,186.11,185.72,185.72,24266.0,172.3744,172.4022,172.041,172.041,24266.0
2015-07-16 15:20:00,185.73,186.0,185.72,185.97,20019.0,172.0502,172.3003,172.041,172.2725,20019.0
2015-07-16 15:25:00,185.97,185.98,185.76,185.83,16653.0,172.2725,172.2818,172.078,172.1429,16653.0
2015-07-16 15:30:00,185.83,186.07,185.73,185.99,45858.0,172.1429,172.3652,172.0502,172.2911,45858.0
2015-07-16 15:35:00,186.0,186.13,185.99,186.01,44436.0,172.3003,172.4208,172.2911,172.3096,44436.0
2015-07-16 15:40:00,186.02,186.17,185.81,185.85,43008.0,172.3189,172.4578,172.1243,172.1614,43008.0
2015-07-16 15:45:00,185.89,185.96,185.79,185.79,53469.0,172.1984,172.2633,172.1058,172.1058,53469.0
2015-07-16 15:50:00,185.82,186.26,185.81,186.25,44811.0,172.1336,172.5412,172.1243,172.5319,44811.0
2015-07-16 15:55:00,186.26,186.49,186.11,186.44,79387.0,172.5412,172.7542,172.4022,172.7079,79387.0
2015-07-17 09:30:00,186.38,186.98,186.22,186.76,36368.0,172.6523,173.2082,172.5041,173.0044,36368.0
2015-07-17 09:35:00,186.49,186.67,185.99,186.2,15409.0,172.7542,172.921,172.2911,172.4856,15409.0
2015-07-17 09:40:00,186.08,186.76,186.06,186.5,5186.0,172.3744,173.0044,172.3559,172.7635,5186.0
2015-07-17 09:45:00,186.63,186.9,186.4,186.42,22498.0,172.8839,173.134,172.6709,172.6894,22498.0
2015-07-17 09:50:00,186.44,186.66,185.99,185.99,8009.0,172.7079,172.9117,172.2911,172.2911,8009.0
2015-07-17 09:55:00,186.19,186.5,186.12,186.28,5400.0,172.4763,172.7635,172.4115,172.5597,5400.0
2015-07-17 10:00:00,186.5,186.82,186.36,186.48,5900.0,172.7635,173.0599,172.6338,172.745,5900.0
2015-07-17 10:05:00,186.44,186.75,186.44,186.64,12002.0,172.7079,172.9951,172.7079,172.8932,12002.0
2015-07-17 10:10:00,186.69,186.77,186.65,186.73,9468.0,172.9395,173.0136,172.9025,172.9766,9468.0
2015-07-17 10:15:00,186.59,186.73,186.45,186.61,7381.0,172.8469,172.9766,172.7172,172.8654,7381.0
2015-07-17 10:20:00,186.57,186.58,186.45,186.58,5110.0,172.8283,172.8376,172.7172,172.8376,5110.0
2015-07-17 10:25:00,186.47,186.52,186.34,186.39,13153.0,172.7357,172.782,172.6153,172.6616,13153.0
2015-07-17 10:30:00,186.33,186.53,186.33,186.53,2500.0,172.606,172.7913,172.606,172.7913,2500.0
2015-07-17 10:35:00,186.53,186.58,186.33,186.43,3870.0,172.7913,172.8376,172.606,172.6987,3870.0
2015-07-17 10:40:00,186.39,186.77,186.39,186.76,5192.0,172.6616,173.0136,172.6616,173.0044,5192.0
2015-07-17 10:45:00,186.68,186.97,186.68,186.91,7157.0,172.9302,173.1989,172.9302,173.1433,7157.0
2015-07-17 10:50:00,186.92,187.02,186.85,186.95,24873.0,173.1526,173.2452,173.0877,173.1804,24873.0
2015-07-17 10:55:00,186.94,187.14,186.92,187.0,34454.0,173.1711,173.3564,173.1526,173.2267,34454.0
2015-07-17 11:00:00,186.97,187.1,186.97,187.02,22708.0,173.1989,173.3193,173.1989,173.2452,22708.0
2015-07-17 11:05:00,187.03,187.14,187.02,187.04,11396.0,173.2545,173.3564,173.2452,173.2637,11396.0
2015-07-17 11:10:00,187.05,187.11,187.03,187.03,19219.0,173.273,173.3286,173.2545,173.2545,19219.0
2015-07-17 11:15:00,187.07,187.1,187.04,187.1,4979.0,173.2915,173.3193,173.2637,173.3193,4979.0
2015-07-17 11:20:00,187.05,187.1,187.05,187.1,7139.0,173.273,173.3193,173.273,173.3193,7139.0
2015-07-17 11:25:00,187.09,187.1,186.99,187.05,9670.0,173.31,173.3193,173.2174,173.273,9670.0
2015-07-17 11:30:00,187.04,187.13,187.01,187.06,7487.0,173.2637,173.3471,173.2359,173.2823,7487.0
2015-07-17 11:35:00,187.06,187.09,187.03,187.03,21502.0,173.2823,173.31,173.2545,173.2545,21502.0
2015-07-17 11:40:00,187.03,187.28,187.01,187.1,27001.0,173.2545,173.4861,173.2359,173.3193,27001.0
2015-07-17 11:45:00,187.07,187.21,187.06,187.12,6900.0,173.2915,173.4212,173.2823,173.3378,6900.0
2015-07-17 11:50:00,187.12,187.16,187.06,187.11,3500.0,173.3378,173.3749,173.2823,173.3286,3500.0
2015-07-17 11:55:00,187.13,187.31,187.03,187.31,6255.0,173.3471,173.5138,173.2545,173.5138,6255.0
2015-07-17 12:00:00,187.28,187.49,187.23,187.48,9381.0,173.4861,173.6806,173.4397,173.6713,9381.0
2015-07-17 12:05:00,187.49,187.74,187.45,187.53,34314.0,173.6806,173.9122,173.6435,173.7176,34314.0
2015-07-17 12:10:00,187.59,187.6,187.5,187.59,21919.0,173.7732,173.7825,173.6899,173.7732,21919.0
2015-07-17 12:15:00,187.61,187.61,187.32,187.39,25397.0,173.7917,173.7917,173.5231,173.588,25397.0
2015-07-17 12:20:00,187.37,187.5,187.34,187.37,6817.0,173.5694,173.6899,173.5416,173.5694,6817.0
2015-07-17 12:25:00,187.37,187.38,187.17,187.17,11674.0,173.5694,173.5787,173.3842,173.3842,11674.0
2015-07-17 12:30:00,187.18,187.22,187.05,187.05,5068.0,173.3934,173.4305,173.273,173.273,5068.0
2015-07-17 12:35:00,187.04,187.39,187.04,187.29,5683.0,173.2637,173.588,173.2637,173.4953,5683.0
2015-07-17 12:40:00,187.31,187.37,187.23,187.23,3500.0,173.5138,173.5694,173.4397,173.4397,3500.0
2015-07-17 12:45:00,187.2,187.29,187.17,187.2,4851.0,173.4119,173.4953,173.3842,173.4119,4851.0
2015-07-17 12:50:00,187.23,187.36,187.16,187.27,16377.0,173.4397,173.5602,173.3749,173.4768,16377.0
2015-07-17 12:55:00,187.25,187.32,187.17,187.2,10024.0,173.4583,173.5231,173.3842,173.4119,10024.0
2015-07-17 13:00:00,187.19,187.3,187.17,187.22,5602.0,173.4027,173.5046,173.3842,173.4305,5602.0
2015-07-17 13:05:00,187.25,187.26,187.15,187.2,3925.0,173.4583,173.4675,173.3656,173.4119,3925.0
2015-07-17 13:10:00,187.23,187.31,187.17,187.19,3600.0,173.4397,173.5138,173.3842,173.4027,3600.0
2015-07-17 13:15:00,187.19,187.33,187.17,187.29,4497.0,173.4027,173.5324,173.3842,173.4953,4497.0
2015-07-17 13:20:00,187.29,187.43,187.28,187.35,4560.0,173.4953,173.625,173.4861,173.5509,4560.0
2015-07-17 13:25:00,187.34,187.5,187.29,187.48,6892.0,173.5416,173.6899,173.4953,173.6713,6892.0
2015-07-17 13:30:00,187.43,187.55,187.4,187.51,10920.0,173.625,173.7362,173.5972,173.6991,10920.0
2015-07-17 13:35:00,187.51,187.55,187.46,187.47,4529.0,173.6991,173.7362,173.6528,173.6621,4529.0
2015-07-17 13:40:00,187.53,187.55,187.49,187.55,13742.0,173.7176,173.7362,173.6806,173.7362,13742.0
2015-07-17 13:45:00,187.55,187.55,187.51,187.55,10658.0,173.7362,173.7362,173.6991,173.7362,10658.0
2015-07-17 13:50:00,187.54,187.55,187.5,187.55,22522.0,173.7269,173.7362,173.6899,173.7362,22522.0
2015-07-17 13:55:00,187.55,187.68,187.52,187.68,11283.0,173.7362,173.8566,173.7084,173.8566,11283.0
2015-07-17 14:00:00,187.64,187.75,187.63,187.63,7162.0,173.8195,173.9214,173.8103,173.8103,7162.0
2015-07-17 14:05:00,187.67,187.75,187.62,187.75,17925.0,173.8473,173.9214,173.801,173.9214,17925.0
2015-07-17 14:10:00,187.73,187.75,187.69,187.69,6059.0,173.9029,173.9214,173.8659,173.8659,6059.0
2015-07-17 14:15:00,187.69,187.75,187.68,187.69,5542.0,173.8659,173.9214,173.8566,173.8659,5542.0
2015-07-17 14:20:00,187.75,187.75,187.68,187.73,14780.0,173.9214,173.9214,173.8566,173.9029,14780.0
2015-07-17 14:25:00,187.73,187.73,187.6,187.61,6753.0,173.9029,173.9029,173.7825,173.7917,6753.0
2015-07-17 14:30:00,187.61,187.65,187.25,187.39,20584.0,173.7917,173.8288,173.4583,173.588,20584.0
2015-07-17 14:35:00,187.32,187.35,187.26,187.3,6352.0,173.5231,173.5509,173.4675,173.5046,6352.0
2015-07-17 14:40:00,187.31,187.36,187.13,187.16,10195.0,173.5138,173.5602,173.3471,173.3749,10195.0
2015-07-17 14:45:00,187.15,187.24,187.14,187.23,5592.0,173.3656,173.449,173.3564,173.4397,5592.0
2015-07-17 14:50:00,187.2,187.33,187.15,187.29,4380.0,173.4119,173.5324,173.3656,173.4953,4380.0
2015-07-17 14:55:00,187.24,187.34,187.24,187.26,3452.0,173.449,173.5416,173.449,173.4675,3452.0
2015-07-17 15:00:00,187.22,187.28,187.03,187.09,23314.0,173.4305,173.4861,173.2545,173.31,23314.0
2015-07-17 15:05:00,187.09,187.3,187.05,187.26,10000.0,173.31,173.5046,173.273,173.4675,10000.0
2015-07-17 15:10:00,187.28,187.34,187.22,187.23,13600.0,173.4861,173.5416,173.4305,173.4397,13600.0
2015-07-17 15:15:00,187.24,187.25,187.1,187.12,13873.0,173.449,173.4583,173.3193,173.3378,13873.0
2015-07-17 15:20:00,187.11,187.22,187.05,187.18,12170.0,173.3286,173.4305,173.273,173.3934,12170.0
2015-07-17 15:25:00,187.18,187.62,187.18,187.62,12333.0,173.3934,173.801,173.3934,173.801,12333.0
2015-07-17 15:30:00,187.58,187.73,187.53,187.65,75854.0,173.764,173.9029,173.7176,173.8288,75854.0
2015-07-17 15:35:00,187.65,187.71,187.62,187.68,24806.0,173.8288,173.8844,173.801,173.8566,24806.0
2015-07-17 15:40:00,187.69,187.77,187.64,187.65,63844.0,173.8659,173.94,173.8195,173.8288,63844.0
2015-07-17 15:45:00,187.66,187.69,187.5,187.5,54431.0,173.8381,173.8659,173.6899,173.6899,54431.0
2015-07-17 15:50:00,187.5,187.51,187.4,187.45,37791.0,173.6899,173.6991,173.5972,173.6435,37791.0
2015-07-17 15:55:00,187.42,187.62,187.32,187.45,90057.0,173.6157,173.801,173.5231,173.6435,90057.0
2015-07-20 09:30:00,188.07,188.07,187.15,187.43,24920.0,174.2179,174.2179,173.3656,173.625,24920.0
2015-07-20 09:35:00,187.56,188.14,187.39,188.14,34946.0,173.7454,174.2827,173.588,174.2827,34946.0
2015-07-20 09:40:00,188.09,188.24,187.8,187.95,29674.0,174.2364,174.3753,173.9678,174.1067,29674.0
2015-07-20 09:45:00,187.91,187.94,187.57,187.58,12324.0,174.0697,174.0974,173.7547,173.764,12324.0
2015-07-20 09:50:00,187.6,187.87,187.6,187.74,11240.0,173.7825,174.0326,173.7825,173.9122,11240.0
2015-07-20 09:55:00,187.66,187.81,187.37,187.37,15171.0,173.8381,173.977,173.5694,173.5694,15171.0
2015-07-20 10:00:00,187.37,187.61,187.32,187.49,7200.0,173.5694,173.7917,173.5231,173.6806,7200.0
2015-07-20 10:05:00,187.5,187.5,187.08,187.11,5200.0,173.6899,173.6899,173.3008,173.3286,5200.0
2015-07-20 10:10:00,187.06,187.1,186.57,186.87,11449.0,173.2823,173.3193,172.8283,173.1063,11449.0
2015-07-20 10:15:00,186.88,186.9,186.55,186.55,7600.0,173.1155,173.134,172.8098,172.8098,7600.0
2015-07-20 10:20:00,186.62,186.77,186.35,186.68,14115.0,172.8747,173.0136,172.6246,172.9302,14115.0
2015-07-20 10:25:00,186.6,186.69,186.34,186.39,14835.0,172.8561,172.9395,172.6153,172.6616,14835.0
2015-07-20 10:30:00,186.38,186.38,186.18,186.25,3850.0,172.6523,172.6523,172.4671,172.5319,3850.0
2015-07-20 10:35:00,186.13,186.3,186.06,186.09,5570.0,172.4208,172.5782,172.3559,172.3837,5570.0
2015-07-20 10:40:00,186.03,186.16,185.76,185.9,8287.0,172.3281,172.4485,172.078,172.2077,8287.0
2015-07-20 10:45:00,185.84,186.03,185.83,185.98,7466.0,172.1521,172.3281,172.1429,172.2818,7466.0
2015-07-20 10:50:00,185.93,186.14,185.82,186.14,14427.0,172.2355,172.43,172.1336,172.43,14427.0
2015-07-20 10:55:00,186.14,186.31,186.1,186.1,7920.0,172.43,172.5875,172.393,172.393,7920.0
2015-07-20 11:00:00,186.24,186.24,185.96,186.15,6719.0,172.5227,172.5227,172.2633,172.4393,6719.0
2015-07-20 11:05:00,186.14,186.15,186.03,186.14,6800.0,172.43,172.4393,172.3281,172.43,6800.0
2015-07-20 11:10:00,186.16,186.16,186.0,186.04,4800.0,172.4485,172.4485,172.3003,172.3374,4800.0
2015-07-20 11:15:00,186.07,186.17,186.04,186.04,2700.0,172.3652,172.4578,172.3374,172.3374,2700.0
2015-07-20 11:20:00,186.09,186.21,186.04,186.16,6250.0,172.3837,172.4949,172.3374,172.4485,6250.0
2015-07-20 11:25:00,186.18,186.25,186.08,186.08,2600.0,172.4671,172.5319,172.3744,172.3744,2600.0
2015-07-20 11:30:00,186.11,186.18,186.02,186.02,9900.0,172.4022,172.4671,172.3189,172.3189,9900.0
2015-07-20 11:35:00,186.04,186.1,186.0,186.03,3474.0,172.3374,172.393,172.3003,172.3281,3474.0
2015-07-20 11:40:00,186.08,186.22,186.0,186.22,9900.0,172.3744,172.5041,172.3003,172.5041,9900.0
2015-07-20 11:45:00,186.19,186.5,186.19,186.49,11686.0,172.4763,172.7635,172.4763,172.7542,11686.0
2015-07-20 11:50:00,186.47,186.5,186.4,186.44,7200.0,172.7357,172.7635,172.6709,172.7079,7200.0
2015-07-20 11:55:00,186.49,186.49,186.28,186.35,7804.0,172.7542,172.7542,172.5597,172.6246,7804.0
2015-07-20 12:00:00,186.31,186.5,186.31,186.4,4400.0,172.5875,172.7635,172.5875,172.6709,4400.0
2015-07-20 12:05:00,186.45,186.49,186.3,186.42,7800.0,172.7172,172.7542,172.5782,172.6894,7800.0
2015-07-20 12:10:00,186.43,186.5,186.42,186.42,3500.0,172.6987,172.7635,172.6894,172.6894,3500.0
2015-07-20 12:15:00,186.42,186.58,186.36,186.41,10510.0,172.6894,172.8376,172.6338,172.6801,10510.0
2015-07-20 12:20:00,186.48,186.59,186.44,186.53,10646.0,172.745,172.8469,172.7079,172.7913,10646.0
2015-07-20 12:25:00,186.51,186.75,186.5,186.7,10307.0,172.7728,172.9951,172.7635,172.9488,10307.0
2015-07-20 12:30:00,186.7,186.97,186.62,186.97,5400.0,172.9488,173.1989,172.8747,173.1989,5400.0
2015-07-20 12:35:00,186.97,187.01,186.9,186.98,8689.0,173.1989,173.2359,173.134,173.2082,8689.0
2015-07-20 12:40:00,186.96,187.0,186.9,187.0,3785.0,173.1896,173.2267,173.134,173.2267,3785.0
2015-07-20 12:45:00,187.0,187.07,186.89,187.0,9112.0,173.2267,173.2915,173.1248,173.2267,9112.0
2015-07-20 12:50:00,187.01,187.08,186.9,186.91,1300.0,173.2359,173.3008,173.134,173.1433,1300.0
2015-07-20 12:55:00,186.94,186.96,186.84,186.91,13878.0,173.1711,173.1896,173.0785,173.1433,13878.0
2015-07-20 13:00:00,186.88,187.02,186.88,187.0,6997.0,173.1155,173.2452,173.1155,173.2267,6997.0
2015-07-20 13:05:00,186.91,187.04,186.88,187.04,6382.0,173.1433,173.2637,173.1155,173.2637,6382.0
2015-07-20 13:10:00,187.04,187.18,186.99,187.15,13959.0,173.2637,173.3934,173.2174,173.3656,13959.0
2015-07-20 13:15:00,187.21,187.37,187.1,187.35,7057.0,173.4212,173.5694,173.3193,173.5509,7057.0
2015-07-20 13:20:00,187.39,187.4,187.23,187.4,6148.0,173.588,173.5972,173.4397,173.5972,6148.0
2015-07-20 13:25:00,187.4,187.66,187.4,187.66,24889.0,173.5972,173.8381,173.5972,173.8381,24889.0
2015-07-20 13:30:00,187.71,187.87,187.6,187.74,13593.0,173.8844,174.0326,173.7825,173.9122,13593.0
2015-07-20 13:35:00,187.73,187.95,187.73,187.9,3593.0,173.9029,174.1067,173.9029,174.0604,3593.0
2015-07-20 13:40:00,187.82,187.95,187.81,187.81,5900.0,173.9863,174.1067,173.977,173.977,5900.0
2015-07-20 13:45:00,187.85,187.89,187.74,187.8,7954.0,174.0141,174.0511,173.9122,173.9678,7954.0
2015-07-20 13:50:00,187.78,187.78,187.62,187.65,9105.0,173.9492,173.9492,173.801,173.8288,9105.0
2015-07-20 13:55:00,187.66,187.67,187.45,187.47,1519.0,173.8381,173.8473,173.6435,173.6621,1519.0
2015-07-20 14:00:00,187.55,187.55,187.31,187.4,4119.0,173.7362,173.7362,173.5138,173.5972,4119.0
2015-07-20 14:05:00,187.29,187.45,187.22,187.43,4280.0,173.4953,173.6435,173.4305,173.625,4280.0
2015-07-20 14:10:00,187.44,187.45,187.33,187.42,4133.0,173.6343,173.6435,173.5324,173.6157,4133.0
2015-07-20 14:15:00,187.43,187.49,187.37,187.42,5309.0,173.625,173.6806,173.5694,173.6157,5309.0
2015-07-20 14:20:00,187.43,187.49,187.37,187.44,6446.0,173.625,173.6806,173.5694,173.6343,6446.0
2015-07-20 14:25:00,187.43,187.47,187.39,187.47,11476.0,173.625,173.6621,173.588,173.6621,11476.0
2015-07-20 14:30:00,187.47,187.47,187.34,187.4,15122.0,173.6621,173.6621,173.5416,173.5972,15122.0
2015-07-20 14:35:00,187.4,187.45,187.35,187.37,12602.0,173.5972,173.6435,173.5509,173.5694,12602.0
2015-07-20 14:40:00,187.37,187.4,187.28,187.33,10916.0,173.5694,173.5972,173.4861,173.5324,10916.0
2015-07-20 14:45:00,187.38,187.56,187.36,187.56,15726.0,173.5787,173.7454,173.5602,173.7454,15726.0
2015-07-20 14:50:00,187.55,187.66,187.52,187.66,4119.0,173.7362,173.8381,173.7084,173.8381,4119.0
2015-07-20 14:55:00,187.59,187.66,187.58,187.61,4900.0,173.7732,173.8381,173.764,173.7917,4900.0
2015-07-20 15:00:00,187.62,187.74,187.62,187.68,9300.0,173.801,173.9122,173.801,173.8566,9300.0
2015-07-20 15:05:00,187.68,187.85,187.66,187.85,16154.0,173.8566,174.0141,173.8381,174.0141,16154.0
2015-07-20 15:10:00,187.81,187.99,187.8,187.89,22213.0,173.977,174.1438,173.9678,174.0511,22213.0
2015-07-20 15:15:00,187.88,187.9,187.7,187.72,11702.0,174.0419,174.0604,173.8751,173.8936,11702.0
2015-07-20 15:20:00,187.72,187.72,187.39,187.4,10446.0,173.8936,173.8936,173.588,173.5972,10446.0
2015-07-20 15:25:00,187.45,187.45,187.08,187.1,17576.0,173.6435,173.6435,173.3008,173.3193,17576.0
2015-07-20 15:30:00,187.1,187.21,187.06,187.06,16553.0,173.3193,173.4212,173.2823,173.2823,16553.0
2015-07-20 15:35:00,187.07,187.07,186.77,186.88,26177.0,173.2915,173.2915,173.0136,173.1155,26177.0
2015-07-20 15:40:00,186.87,186.93,186.64,186.72,24454.0,173.1063,173.1618,172.8932,172.9673,24454.0
2015-07-20 15:45:00,186.71,187.08,186.53,186.81,34489.0,172.958,173.3008,172.7913,173.0507,34489.0
2015-07-20 15:50:00,186.81,186.95,186.76,186.78,27273.0,173.0507,173.1804,173.0044,173.0229,27273.0
2015-07-20 15:55:00,186.82,187.03,186.38,186.4,97318.0,173.0599,173.2545,172.6523,172.6709,97318.0
2015-07-21 09:30:00,186.26,186.97,185.61,186.8,26704.0,172.5412,173.1989,171.9391,173.0414,26704.0
2015-07-21 09:35:00,186.79,187.22,186.56,187.01,22112.0,173.0321,173.4305,172.8191,173.2359,22112.0
2015-07-21 09:40:00,186.9,186.94,186.48,186.6,19569.0,173.134,173.1711,172.745,172.8561,19569.0
2015-07-21 09:45:00,186.36,186.56,186.13,186.13,3700.0,172.6338,172.8191,172.4208,172.4208,3700.0
2015-07-21 09:50:00,186.21,186.23,185.75,185.75,3837.0,172.4949,172.5134,172.0687,172.0687,3837.0
2015-07-21 09:55:00,185.57,185.76,185.28,185.28,5125.0,171.902,172.078,171.6334,171.6334,5125.0
2015-07-21 10:00:00,185.31,185.38,185.1,185.28,5208.0,171.6612,171.726,171.4666,171.6334,5208.0
2015-07-21 10:05:00,185.29,185.79,185.23,185.55,17192.0,171.6426,172.1058,171.587,171.8835,17192.0
2015-07-21 10:10:00,185.55,185.55,185.15,185.21,7050.0,171.8835,171.8835,171.5129,171.5685,7050.0
2015-07-21 10:15:00,185.19,185.25,185.14,185.2,22425.0,171.55,171.6056,171.5037,171.5593,22425.0
2015-07-21 10:20:00,185.2,185.2,185.0,185.0,10977.0,171.5593,171.5593,171.374,171.374,10977.0
2015-07-21 10:25:00,185.06,185.06,184.64,184.7,10842.0,171.4296,171.4296,171.0405,171.0961,10842.0
2015-07-21 10:30:00,184.69,185.0,184.53,184.6,37218.0,171.0868,171.374,170.9386,171.0034,37218.0
2015-07-21 10:35:00,184.91,185.0,184.87,184.96,5700.0,171.2906,171.374,171.2536,171.3369,5700.0
2015-07-21 10:40:00,185.0,185.06,184.95,184.95,30450.0,171.374,171.4296,171.3277,171.3277,30450.0
2015-07-21 10:45:00,184.99,185.5,184.91,185.41,36928.0,171.3647,171.8372,171.2906,171.7538,36928.0
2015-07-21 10:50:00,185.34,185.4,185.18,185.23,5170.0,171.6889,171.7445,171.5407,171.587,5170.0
2015-07-21 10:55:00,185.23,185.32,185.0,185.0,8307.0,171.587,171.6704,171.374,171.374,8307.0
2015-07-21 11:00:00,185.05,185.35,184.95,185.15,26845.0,171.4203,171.6982,171.3277,171.5129,26845.0
2015-07-21 11:05:00,185.15,185.2,184.98,185.07,5519.0,171.5129,171.5593,171.3555,171.4388,5519.0
2015-07-21 11:10:00,185.03,185.05,184.92,185.0,28770.0,171.4018,171.4203,171.2999,171.374,28770.0
2015-07-21 11:15:00,185.0,185.25,184.97,185.0,22874.0,171.374,171.6056,171.3462,171.374,22874.0
2015-07-21 11:20:00,185.0,185.09,184.97,185.03,37095.0,171.374,171.4574,171.3462,171.4018,37095.0
2015-07-21 11:25:00,185.07,185.28,185.03,185.28,5850.0,171.4388,171.6334,171.4018,171.6334,5850.0
2015-07-21 11:30:00,185.38,185.59,185.28,185.5,16992.0,171.726,171.9205,171.6334,171.8372,16992.0
2015-07-21 11:35:00,185.61,185.69,185.5,185.65,8800.0,171.9391,172.0132,171.8372,171.9761,8800.0
2015-07-21 11:40:00,185.65,185.83,185.59,185.75,30500.0,171.9761,172.1429,171.9205,172.0687,30500.0
2015-07-21 11:45:00,185.75,185.75,185.34,185.6,12681.0,172.0687,172.0687,171.6889,171.9298,12681.0
2015-07-21 11:50:00,185.61,185.8,185.55,185.8,7806.0,171.9391,172.1151,171.8835,172.1151,7806.0
2015-07-21 11:55:00,185.8,186.05,185.78,186.0,13681.0,172.1151,172.3466,172.0965,172.3003,13681.0
2015-07-21 12:00:00,186.0,186.1,185.98,186.0,7156.0,172.3003,172.393,172.2818,172.3003,7156.0
2015-07-21 12:05:00,186.01,186.2,186.01,186.2,4324.0,172.3096,172.4856,172.3096,172.4856,4324.0
2015-07-21 12:10:00,186.2,186.2,186.18,186.2,5199.0,172.4856,172.4856,172.4671,172.4856,5199.0
2015-07-21 12:15:00,186.19,186.4,186.17,186.4,4925.0,172.4763,172.6709,172.4578,172.6709,4925.0
2015-07-21 12:20:00,186.4,186.41,186.3,186.3,4019.0,172.6709,172.6801,172.5782,172.5782,4019.0
2015-07-21 12:25:00,186.31,186.36,186.3,186.35,4300.0,172.5875,172.6338,172.5782,172.6246,4300.0
2015-07-21 12:30:00,186.35,186.5,186.31,186.41,13837.0,172.6246,172.7635,172.5875,172.6801,13837.0
2015-07-21 12:35:00,186.39,186.49,186.36,186.43,3766.0,172.6616,172.7542,172.6338,172.6987,3766.0
2015-07-21 12:40:00,186.41,186.49,186.28,186.39,7977.0,172.6801,172.7542,172.5597,172.6616,7977.0
2015-07-21 12:45:00,186.31,186.45,186.11,186.19,3700.0,172.5875,172.7172,172.4022,172.4763,3700.0
2015-07-21 12:50:00,186.18,186.18,185.98,186.0,3625.0,172.4671,172.4671,172.2818,172.3003,3625.0
2015-07-21 12:55:00,185.97,186.14,185.88,186.09,5177.0,172.2725,172.43,172.1892,172.3837,5177.0
2015-07-21 13:00:00,186.04,186.17,185.93,185.97,4900.0,172.3374,172.4578,172.2355,172.2725,4900.0
2015-07-21 13:05:00,186.06,186.08,185.81,185.85,6176.0,172.3559,172.3744,172.1243,172.1614,6176.0
2015-07-21 13:10:00,185.85,185.85,185.76,185.82,1425.0,172.1614,172.1614,172.078,172.1336,1425.0
2015-07-21 13:15:00,185.83,185.96,185.83,185.87,4594.0,172.1429,172.2633,172.1429,172.1799,4594.0
2015-07-21 13:20:00,185.88,185.93,185.81,185.93,3500.0,172.1892,172.2355,172.1243,172.2355,3500.0
2015-07-21 13:25:00,185.86,186.08,185.86,186.08,9911.0,172.1706,172.3744,172.1706,172.3744,9911.0
2015-07-21 13:30:00,186.04,186.18,186.01,186.15,2300.0,172.3374,172.4671,172.3096,172.4393,2300.0
2015-07-21 13:35:00,186.11,186.3,186.11,186.24,15200.0,172.4022,172.5782,172.4022,172.5227,15200.0
2015-07-21 13:40:00,186.24,186.28,186.21,186.25,2672.0,172.5227,172.5597,172.4949,172.5319,2672.0
2015-07-21 13:45:00,186.24,186.25,186.21,186.25,2226.0,172.5227,172.5319,172.4949,172.5319,2226.0
2015-07-21 13:50:00,186.23,186.26,186.21,186.23,5129.0,172.5134,172.5412,172.4949,172.5134,5129.0
2015-07-21 13:55:00,186.25,186.26,186.22,186.25,1425.0,172.5319,172.5412,172.5041,172.5319,1425.0
2015-07-21 14:00:00,186.22,186.28,186.21,186.22,4535.0,172.5041,172.5597,172.4949,172.5041,4535.0
2015-07-21 14:05:00,186.22,186.23,186.06,186.09,4400.0,172.5041,172.5134,172.3559,172.3837,4400.0
2015-07-21 14:10:00,186.08,186.11,185.91,185.96,4031.0,172.3744,172.4022,172.217,172.2633,4031.0
2015-07-21 14:15:00,185.96,186.09,185.93,186.09,5370.0,172.2633,172.3837,172.2355,172.3837,5370.0
2015-07-21 14:20:00,186.1,186.25,186.1,186.25,3893.0,172.393,172.5319,172.393,172.5319,3893.0
2015-07-21 14:25:00,186.25,186.3,186.19,186.25,3972.0,172.5319,172.5782,172.4763,172.5319,3972.0
2015-07-21 14:30:00,186.25,186.3,186.24,186.3,6763.0,172.5319,172.5782,172.5227,172.5782,6763.0
2015-07-21 14:35:00,186.3,186.4,186.26,186.4,16698.0,172.5782,172.6709,172.5412,172.6709,16698.0
2015-07-21 14:40:00,186.41,186.55,186.41,186.55,6167.0,172.6801,172.8098,172.6801,172.8098,6167.0
2015-07-21 14:45:00,186.51,186.55,186.47,186.55,2500.0,172.7728,172.8098,172.7357,172.8098,2500.0
2015-07-21 14:50:00,186.47,186.54,186.36,186.54,10061.0,172.7357,172.8006,172.6338,172.8006,10061.0
2015-07-21 14:55:00,186.5,186.55,186.38,186.45,15029.0,172.7635,172.8098,172.6523,172.7172,15029.0
2015-07-21 15:00:00,186.46,186.5,186.41,186.41,14571.0,172.7265,172.7635,172.6801,172.6801,14571.0
2015-07-21 15:05:00,186.42,186.45,186.23,186.36,10007.0,172.6894,172.7172,172.5134,172.6338,10007.0
2015-07-21 15:10:00,186.35,186.4,186.3,186.3,5149.0,172.6246,172.6709,172.5782,172.5782,5149.0
2015-07-21 15:15:00,186.3,186.4,186.08,186.28,12490.0,172.5782,172.6709,172.3744,172.5597,12490.0
2015-07-21 15:20:00,186.19,186.25,185.94,186.03,9092.0,172.4763,172.5319,172.2448,172.3281,9092.0
2015-07-21 15:25:00,186.03,186.12,185.88,186.05,13408.0,172.3281,172.4115,172.1892,172.3466,13408.0
2015-07-21 15:30:00,186.07,186.07,185.86,185.97,8824.0,172.3652,172.3652,172.1706,172.2725,8824.0
2015-07-21 15:35:00,185.98,186.07,185.75,185.83,20149.0,172.2818,172.3652,172.0687,172.1429,20149.0
2015-07-21 15:40:00,185.83,186.04,185.8,185.93,27463.0,172.1429,172.3374,172.1151,172.2355,27463.0
2015-07-21 15:45:00,185.93,186.02,185.83,185.97,14603.0,172.2355,172.3189,172.1429,172.2725,14603.0
2015-07-21 15:50:00,185.98,186.09,185.93,186.01,27621.0,172.2818,172.3837,172.2355,172.3096,27621.0
2015-07-21 15:55:00,186.02,186.09,185.78,185.93,18084.0,172.3189,172.3837,172.0965,172.2355,18084.0
2015-07-22 09:30:00,185.85,185.85,184.92,184.92,18258.0,172.1614,172.1614,171.2999,171.2999,18258.0
2015-07-22 09:35:00,184.91,185.84,184.91,185.21,17825.0,171.2906,172.1521,171.2906,171.5685,17825.0
2015-07-22 09:40:00,185.17,185.85,185.16,185.51,11225.0,171.5315,172.1614,171.5222,171.8464,11225.0
2015-07-22 09:45:00,185.54,186.5,185.5,186.5,18818.0,171.8742,172.7635,171.8372,172.7635,18818.0
2015-07-22 09:50:00,186.31,186.88,186.01,186.04,16266.0,172.5875,173.1155,172.3096,172.3374,16266.0
2015-07-22 09:55:00,186.13,186.54,185.91,185.98,25188.0,172.4208,172.8006,172.217,172.2818,25188.0
2015-07-22 10:00:00,185.94,186.07,185.63,185.83,10375.0,172.2448,172.3652,171.9576,172.1429,10375.0
2015-07-22 10:05:00,185.8,185.99,185.43,185.78,50787.0,172.1151,172.2911,171.7723,172.0965,50787.0
2015-07-22 10:10:00,185.5,185.7,185.16,185.5,17152.0,171.8372,172.0224,171.5222,171.8372,17152.0
2015-07-22 10:15:00,185.32,186.1,185.32,186.02,19361.0,171.6704,172.393,171.6704,172.3189,19361.0
2015-07-22 10:20:00,185.85,186.5,185.85,186.49,16968.0,172.1614,172.7635,172.1614,172.7542,16968.0
2015-07-22 10:25:00,186.28,186.46,186.1,186.2,11416.0,172.5597,172.7265,172.393,172.4856,11416.0
2015-07-22 10:30:00,186.2,186.31,185.81,186.06,14170.0,172.4856,172.5875,172.1243,172.3559,14170.0
2015-07-22 10:35:00,186.06,186.29,185.84,186.09,19310.0,172.3559,172.569,172.1521,172.3837,19310.0
2015-07-22 10:40:00,186.03,186.12,185.76,185.97,14563.0,172.3281,172.4115,172.078,172.2725,14563.0
2015-07-22 10:45:00,186.1,186.26,185.76,186.11,13309.0,172.393,172.5412,172.078,172.4022,13309.0
2015-07-22 10:50:00,185.95,186.34,185.93,186.15,13742.0,172.254,172.6153,172.2355,172.4393,13742.0
2015-07-22 10:55:00,186.15,186.33,185.98,186.28,42389.0,172.4393,172.606,172.2818,172.5597,42389.0
2015-07-22 11:00:00,186.39,186.5,185.95,186.0,8035.0,172.6616,172.7635,172.254,172.3003,8035.0
2015-07-22 11:05:00,185.94,186.64,185.94,186.16,14213.0,172.2448,172.8932,172.2448,172.4485,14213.0
2015-07-22 11:10:00,186.27,186.28,185.95,185.95,5300.0,172.5504,172.5597,172.254,172.254,5300.0
2015-07-22 11:15:00,186.02,186.13,185.84,185.97,10250.0,172.3189,172.4208,172.1521,172.2725,10250.0
2015-07-22 11:20:00,185.96,186.04,185.6,185.82,20861.0,172.2633,172.3374,171.9298,172.1336,20861.0
2015-07-22 11:25:00,185.85,186.05,185.72,186.03,7329.0,172.1614,172.3466,172.041,172.3281,7329.0
2015-07-22 11:30:00,185.91,186.18,185.87,186.02,8730.0,172.217,172.4671,172.1799,172.3189,8730.0
2015-07-22 11:35:00,186.02,186.21,185.96,186.15,6700.0,172.3189,172.4949,172.2633,172.4393,6700.0
2015-07-22 11:40:00,186.18,186.2,185.92,186.14,6330.0,172.4671,172.4856,172.2262,172.43,6330.0
2015-07-22 11:45:00,185.94,186.13,185.84,186.0,4439.0,172.2448,172.4208,172.1521,172.3003,4439.0
2015-07-22 11:50:00,185.84,186.3,185.82,186.11,11633.0,172.1521,172.5782,172.1336,172.4022,11633.0
2015-07-22 11:55:00,186.2,186.26,185.94,185.95,4395.0,172.4856,172.5412,172.2448,172.254,4395.0
2015-07-22 12:00:00,185.96,186.12,185.68,185.93,15045.0,172.2633,172.4115,172.0039,172.2355,15045.0
2015-07-22 12:05:00,185.93,186.13,185.83,185.88,5679.0,172.2355,172.4208,172.1429,172.1892,5679.0
2015-07-22 12:10:00,185.86,186.3,185.85,186.16,6962.0,172.1706,172.5782,172.1614,172.4485,6962.0
2015-07-22 12:15:00,186.17,186.59,186.17,186.25,9617.0,172.4578,172.8469,172.4578,172.5319,9617.0
2015-07-22 12:20:00,186.22,186.34,186.01,186.12,15332.0,172.5041,172.6153,172.3096,172.4115,15332.0
2015-07-22 12:25:00,186.01,186.49,186.0,186.39,11497.0,172.3096,172.7542,172.3003,172.6616,11497.0
2015-07-22 12:30:00,186.46,186.46,186.08,186.08,3500.0,172.7265,172.7265,172.3744,172.3744,3500.0
2015-07-22 12:35:00,186.02,186.42,185.89,186.27,11290.0,172.3189,172.6894,172.1984,172.5504,11290.0
2015-07-22 12:40:00,186.36,186.36,185.96,186.11,3700.0,172.6338,172.6338,172.2633,172.4022,3700.0
2015-07-22 12:45:00,186.16,186.34,186.09,186.14,6344.0,172.4485,172.6153,172.3837,172.43,6344.0
2015-07-22 12:50:00,186.06,186.23,185.83,185.84,5582.0,172.3559,172.5134,172.1429,172.1521,5582.0
2015-07-22 12:55:00,185.78,186.1,185.78,185.88,4755.0,172.0965,172.393,172.0965,172.1892,4755.0
2015-07-22 13:00:00,185.94,186.0,185.81,185.88,3890.0,172.2448,172.3003,172.1243,172.1892,3890.0
2015-07-22 13:05:00,185.93,186.2,185.85,186.18,5498.0,172.2355,172.4856,172.1614,172.4671,5498.0
2015-07-22 13:10:00,186.34,186.35,186.0,186.1,17126.0,172.6153,172.6246,172.3003,172.393,17126.0
2015-07-22 13:15:00,186.09,186.15,185.97,186.01,12886.0,172.3837,172.4393,172.2725,172.3096,12886.0
2015-07-22 13:20:00,186.1,186.1,185.97,186.07,14860.0,172.393,172.393,172.2725,172.3652,14860.0
2015-07-22 13:25:00,186.06,186.12,185.96,186.1,15485.0,172.3559,172.4115,172.2633,172.393,15485.0
2015-07-22 13:30:00,186.1,186.29,185.86,185.86,57661.0,172.393,172.569,172.1706,172.1706,57661.0
2015-07-22 13:35:00,185.89,185.9,185.73,185.81,5463.0,172.1984,172.2077,172.0502,172.1243,5463.0
2015-07-22 13:40:00,185.83,185.99,185.68,185.94,5323.0,172.1429,172.2911,172.0039,172.2448,5323.0
2015-07-22 13:45:00,185.96,186.01,185.75,185.93,7143.0,172.2633,172.3096,172.0687,172.2355,7143.0
2015-07-22 13:50:00,185.77,186.0,185.77,185.83,5803.0,172.0873,172.3003,172.0873,172.1429,5803.0
2015-07-22 13:55:00,185.83,186.01,185.83,185.91,3406.0,172.1429,172.3096,172.1429,172.217,3406.0
2015-07-22 14:00:00,185.93,186.0,185.8,186.0,6140.0,172.2355,172.3003,172.1151,172.3003,6140.0
2015-07-22 14:05:00,185.91,186.04,185.85,185.92,5439.0,172.217,172.3374,172.1614,172.2262,5439.0
2015-07-22 14:10:00,186.0,186.01,185.88,185.99,8481.0,172.3003,172.3096,172.1892,172.2911,8481.0
2015-07-22 14:15:00,186.0,186.06,185.9,185.96,7609.0,172.3003,172.3559,172.2077,172.2633,7609.0
2015-07-22 14:20:00,185.99,185.99,185.84,185.94,4445.0,172.2911,172.2911,172.1521,172.2448,4445.0
2015-07-22 14:25:00,185.97,186.01,185.85,185.91,6793.0,172.2725,172.3096,172.1614,172.217,6793.0
2015-07-22 14:30:00,185.9,186.0,185.81,185.91,8863.0,172.2077,172.3003,172.1243,172.217,8863.0
2015-07-22 14:35:00,185.97,186.05,185.95,186.0,17604.0,172.2725,172.3466,172.254,172.3003,17604.0
2015-07-22 14:40:00,186.0,186.05,185.91,185.96,12974.0,172.3003,172.3466,172.217,172.2633,12974.0
2015-07-22 14:45:00,186.0,186.07,185.95,185.98,8042.0,172.3003,172.3652,172.254,172.2818,8042.0
2015-07-22 14:50:00,185.98,186.05,185.91,186.04,7086.0,172.2818,172.3466,172.217,172.3374,7086.0
2015-07-22 14:55:00,185.96,186.31,185.95,186.19,13532.0,172.2633,172.5875,172.254,172.4763,13532.0
2015-07-22 15:00:00,186.27,186.28,186.13,186.19,12213.0,172.5504,172.5597,172.4208,172.4763,12213.0
2015-07-22 15:05:00,186.28,186.38,186.18,186.3,10306.0,172.5597,172.6523,172.4671,172.5782,10306.0
2015-07-22 15:10:00,186.25,186.31,185.93,185.94,22783.0,172.5319,172.5875,172.2355,172.2448,22783.0
2015-07-22 15:15:00,186.09,186.14,185.89,186.02,11408.0,172.3837,172.43,172.1984,172.3189,11408.0
2015-07-22 15:20:00,186.02,186.16,186.0,186.09,13007.0,172.3189,172.4485,172.3003,172.3837,13007.0
2015-07-22 15:25:00,186.08,186.19,186.02,186.09,15434.0,172.3744,172.4763,172.3189,172.3837,15434.0
2015-07-22 15:30:00,186.08,186.18,185.88,186.0,13315.0,172.3744,172.4671,172.1892,172.3003,13315.0
2015-07-22 15:35:00,185.94,186.08,185.8,185.99,11001.0,172.2448,172.3744,172.1151,172.2911,11001.0
2015-07-22 15:40:00,185.92,186.05,185.79,185.8,13240.0,172.2262,172.3466,172.1058,172.1151,13240.0
2015-07-22 15:45:00,185.82,185.89,185.5,185.81,39485.0,172.1336,172.1984,171.8372,172.1243,39485.0
2015-07-22 15:50:00,185.77,185.86,185.53,185.58,23757.0,172.0873,172.1706,171.8649,171.9113,23757.0
2015-07-22 15:55:00,185.56,186.2,185.38,186.17,116441.0,171.8927,172.4856,171.726,172.4578,116441.0
2015-07-23 09:30:00,186.21,186.48,184.94,186.48,26111.0,172.4949,172.745,171.3184,172.745,26111.0
2015-07-23 09:35:00,186.0,186.18,185.54,185.69,9772.0,172.3003,172.4671,171.8742,172.0132,9772.0
2015-07-23 09:40:00,185.66,185.69,185.23,185.4,8847.0,171.9854,172.0132,171.587,171.7445,8847.0
2015-07-23 09:45:00,185.21,185.57,185.13,185.38,4860.0,171.5685,171.902,171.4944,171.726,4860.0
2015-07-23 09:50:00,185.4,185.4,184.59,184.8,15417.0,171.7445,171.7445,170.9942,171.1887,15417.0
2015-07-23 09:55:00,184.65,184.8,184.24,184.31,14698.0,171.0498,171.1887,170.67,170.7348,14698.0
2015-07-23 10:00:00,184.28,184.67,184.21,184.58,16819.0,170.707,171.0683,170.6422,170.9849,16819.0
2015-07-23 10:05:00,184.65,184.9,184.6,184.77,19400.0,171.0498,171.2814,171.0034,171.1609,19400.0
2015-07-23 10:10:00,184.68,184.98,184.68,184.77,11751.0,171.0776,171.3555,171.0776,171.1609,11751.0
2015-07-23 10:15:00,184.82,184.86,184.62,184.69,12452.0,171.2072,171.2443,171.022,171.0868,12452.0
2015-07-23 10:20:00,184.73,184.88,184.63,184.71,10446.0,171.1239,171.2628,171.0312,171.1053,10446.0
2015-07-23 10:25:00,184.7,184.84,184.35,184.59,82788.0,171.0961,171.2258,170.7719,170.9942,82788.0
2015-07-23 10:30:00,184.55,184.72,184.5,184.66,49846.0,170.9571,171.1146,170.9108,171.059,49846.0
2015-07-23 10:35:00,184.67,184.8,184.48,184.52,44073.0,171.0683,171.1887,170.8923,170.9293,44073.0
2015-07-23 10:40:00,184.56,185.0,184.48,184.87,42641.0,170.9664,171.374,170.8923,171.2536,42641.0
2015-07-23 10:45:00,184.87,185.31,184.87,185.11,5696.0,171.2536,171.6612,171.2536,171.4759,5696.0
2015-07-23 10:50:00,185.16,185.42,185.06,185.42,9038.0,171.5222,171.7631,171.4296,171.7631,9038.0
2015-07-23 10:55:00,185.35,185.64,185.25,185.53,20305.0,171.6982,171.9668,171.6056,171.8649,20305.0
2015-07-23 11:00:00,185.57,185.89,185.5,185.8,25462.0,171.902,172.1984,171.8372,172.1151,25462.0
2015-07-23 11:05:00,185.83,186.11,185.41,185.57,47650.0,172.1429,172.4022,171.7538,171.902,47650.0
2015-07-23 11:10:00,185.65,186.25,185.41,185.68,25233.0,171.9761,172.5319,171.7538,172.0039,25233.0
2015-07-23 11:15:00,185.48,185.78,185.48,185.48,31984.0,171.8186,172.0965,171.8186,171.8186,31984.0
2015-07-23 11:20:00,185.6,185.62,185.27,185.27,8100.0,171.9298,171.9483,171.6241,171.6241,8100.0
2015-07-23 11:25:00,185.45,185.51,185.13,185.39,8122.0,171.7908,171.8464,171.4944,171.7353,8122.0
2015-07-23 11:30:00,185.33,185.34,185.13,185.2,8992.0,171.6797,171.6889,171.4944,171.5593,8992.0
2015-07-23 11:35:00,185.18,185.42,185.17,185.42,10425.0,171.5407,171.7631,171.5315,171.7631,10425.0
2015-07-23 11:40:00,185.48,185.61,185.41,185.5,4540.0,171.8186,171.9391,171.7538,171.8372,4540.0
2015-07-23 11:45:00,185.5,185.6,185.26,185.56,64800.0,171.8372,171.9298,171.6148,171.8927,64800.0
2015-07-23 11:50:00,185.42,185.45,185.42,185.42,5400.0,171.7631,171.7908,171.7631,171.7631,5400.0
2015-07-23 11:55:00,185.47,185.48,185.27,185.29,7451.0,171.8094,171.8186,171.6241,171.6426,7451.0
2015-07-23 12:00:00,185.22,185.3,185.13,185.23,6690.0,171.5778,171.6519,171.4944,171.587,6690.0
2015-07-23 12:05:00,185.23,185.31,184.9,185.08,23307.0,171.587,171.6612,171.2814,171.4481,23307.0
2015-07-23 12:10:00,185.13,185.3,185.1,185.22,8914.0,171.4944,171.6519,171.4666,171.5778,8914.0
2015-07-23 12:15:00,185.13,185.28,184.57,184.71,81328.0,171.4944,171.6334,170.9757,171.1053,81328.0
2015-07-23 12:20:00,184.66,184.89,184.51,184.59,6890.0,171.059,171.2721,170.9201,170.9942,6890.0
2015-07-23 12:25:00,184.61,184.78,184.44,184.53,6196.0,171.0127,171.1702,170.8552,170.9386,6196.0
2015-07-23 12:30:00,184.53,184.71,184.41,184.51,9162.0,170.9386,171.1053,170.8274,170.9201,9162.0
2015-07-23 12:35:00,184.55,184.68,184.51,184.6,1454.0,170.9571,171.0776,170.9201,171.0034,1454.0
2015-07-23 12:40:00,184.63,185.08,184.6,185.01,22596.0,171.0312,171.4481,171.0034,171.3832,22596.0
2015-07-23 12:45:00,185.01,185.51,185.0,185.0,7276.0,171.3832,171.8464,171.374,171.374,7276.0
2015-07-23 12:50:00,185.0,185.09,184.97,185.03,2000.0,171.374,171.4574,171.3462,171.4018,2000.0
2015-07-23 12:55:00,185.01,185.1,185.0,185.01,3396.0,171.3832,171.4666,171.374,171.3832,3396.0
2015-07-23 13:00:00,185.01,185.08,184.97,184.97,2090.0,171.3832,171.4481,171.3462,171.3462,2090.0
2015-07-23 13:05:00,184.94,185.22,184.94,185.06,6732.0,171.3184,171.5778,171.3184,171.4296,6732.0
2015-07-23 13:10:00,185.14,185.22,184.97,185.03,7132.0,171.5037,171.5778,171.3462,171.4018,7132.0
2015-07-23 13:15:00,185.03,185.2,184.94,185.05,11830.0,171.4018,171.5593,171.3184,171.4203,11830.0
2015-07-23 13:20:00,185.0,185.08,184.89,184.9,7684.0,171.374,171.4481,171.2721,171.2814,7684.0
2015-07-23 13:25:00,184.95,185.2,184.86,185.1,14182.0,171.3277,171.5593,171.2443,171.4666,14182.0
2015-07-23 13:30:00,185.02,185.14,184.96,185.05,3600.0,171.3925,171.5037,171.3369,171.4203,3600.0
2015-07-23 13:35:00,184.99,185.17,184.97,184.97,5604.0,171.3647,171.5315,171.3462,171.3462,5604.0
2015-07-23 13:40:00,185.05,185.1,184.96,185.01,11394.0,171.4203,171.4666,171.3369,171.3832,11394.0
2015-07-23 13:45:00,184.99,185.14,184.94,185.14,4767.0,171.3647,171.5037,171.3184,171.5037,4767.0
2015-07-23 13:50:00,185.09,185.15,185.01,185.1,4436.0,171.4574,171.5129,171.3832,171.4666,4436.0
2015-07-23 13:55:00,185.21,185.26,185.07,185.25,3270.0,171.5685,171.6148,171.4388,171.6056,3270.0
2015-07-23 14:00:00,185.25,185.35,185.01,185.13,48217.0,171.6056,171.6982,171.3832,171.4944,48217.0
2015-07-23 14:05:00,185.06,185.16,184.91,184.98,43694.0,171.4296,171.5222,171.2906,171.3555,43694.0
2015-07-23 14:10:00,184.92,185.05,184.87,184.87,4900.0,171.2999,171.4203,171.2536,171.2536,4900.0
2015-07-23 14:15:00,184.92,185.03,184.87,184.97,5389.0,171.2999,171.4018,171.2536,171.3462,5389.0
2015-07-23 14:20:00,184.94,185.12,184.87,185.01,10065.0,171.3184,171.4851,171.2536,171.3832,10065.0
2015-07-23 14:25:00,184.93,184.99,184.62,184.68,16594.0,171.3091,171.3647,171.022,171.0776,16594.0
2015-07-23 14:30:00,184.68,184.81,184.44,184.44,45300.0,171.0776,171.198,170.8552,170.8552,45300.0
2015-07-23 14:35:00,184.44,184.72,184.36,184.72,26956.0,170.8552,171.1146,170.7811,171.1146,26956.0
2015-07-23 14:40:00,184.57,185.05,184.57,184.98,5851.0,170.9757,171.4203,170.9757,171.3555,5851.0
2015-07-23 14:45:00,184.87,184.89,184.74,184.84,1800.0,171.2536,171.2721,171.1331,171.2258,1800.0
2015-07-23 14:50:00,184.74,184.75,184.61,184.7,5022.0,171.1331,171.1424,171.0127,171.0961,5022.0
2015-07-23 14:55:00,184.75,184.9,184.7,184.9,2203.0,171.1424,171.2814,171.0961,171.2814,2203.0
2015-07-23 15:00:00,184.79,184.82,184.69,184.81,2300.0,171.1795,171.2072,171.0868,171.198,2300.0
2015-07-23 15:05:00,184.69,184.85,184.66,184.7,16716.0,171.0868,171.235,171.059,171.0961,16716.0
2015-07-23 15:10:00,184.6,184.75,184.55,184.56,8513.0,171.0034,171.1424,170.9571,170.9664,8513.0
2015-07-23 15:15:00,184.58,184.75,184.54,184.67,8100.0,170.9849,171.1424,170.9479,171.0683,8100.0
2015-07-23 15:20:00,184.67,184.84,184.61,184.71,6758.0,171.0683,171.2258,171.0127,171.1053,6758.0
2015-07-23 15:25:00,184.71,184.76,184.61,184.64,4791.0,171.1053,171.1517,171.0127,171.0405,4791.0
2015-07-23 15:30:00,184.64,184.89,184.63,184.79,6100.0,171.0405,171.2721,171.0312,171.1795,6100.0
2015-07-23 15:35:00,184.79,185.02,184.78,184.93,5400.0,171.1795,171.3925,171.1702,171.3091,5400.0
2015-07-23 15:40:00,184.91,185.07,184.63,184.7,21203.0,171.2906,171.4388,171.0312,171.0961,21203.0
2015-07-23 15:45:00,184.7,184.78,184.5,184.72,17417.0,171.0961,171.1702,170.9108,171.1146,17417.0
2015-07-23 15:50:00,184.71,184.74,184.5,184.51,11870.0,171.1053,171.1331,170.9108,170.9201,11870.0
2015-07-23 15:55:00,184.51,184.91,184.5,184.77,37575.0,170.9201,171.2906,170.9108,171.1609,37575.0
2015-07-24 09:30:00,184.01,184.09,182.6,183.0,44415.0,170.4569,170.531,169.1508,169.5213,44415.0
2015-07-24 09:35:00,183.12,183.53,182.81,183.05,24612.0,169.6325,170.0123,169.3453,169.5676,24612.0
2015-07-24 09:40:00,183.16,183.33,182.66,182.98,24834.0,169.6695,169.827,169.2063,169.5028,24834.0
2015-07-24 09:45:00,183.07,183.1,182.85,182.99,12296.0,169.5861,169.6139,169.3823,169.512,12296.0
2015-07-24 09:50:00,182.96,183.31,182.89,183.29,7640.0,169.4842,169.8085,169.4194,169.7899,7640.0
2015-07-24 09:55:00,183.36,183.36,183.0,183.0,18007.0,169.8548,169.8548,169.5213,169.5213,18007.0
2015-07-24 10:00:00,183.0,183.16,182.89,183.08,13524.0,169.5213,169.6695,169.4194,169.5954,13524.0
2015-07-24 10:05:00,183.07,183.4,182.72,183.35,18846.0,169.5861,169.8918,169.2619,169.8455,18846.0
2015-07-24 10:10:00,183.39,183.53,182.83,183.13,23749.0,169.8826,170.0123,169.3638,169.6417,23749.0
2015-07-24 10:15:00,183.08,183.09,182.46,182.51,32257.0,169.5954,169.6047,169.0211,169.0674,32257.0
2015-07-24 10:20:00,182.59,182.75,182.31,182.59,35797.0,169.1415,169.2897,168.8821,169.1415,35797.0
2015-07-24 10:25:00,182.53,183.18,182.44,182.89,9700.0,169.0859,169.688,169.0025,169.4194,9700.0
2015-07-24 10:30:00,183.0,183.11,182.94,182.96,24886.0,169.5213,169.6232,169.4657,169.4842,24886.0
2015-07-24 10:35:00,183.04,183.28,182.77,183.07,22592.0,169.5583,169.7807,169.3082,169.5861,22592.0
2015-07-24 10:40:00,183.08,183.15,182.88,183.0,7219.0,169.5954,169.6602,169.4101,169.5213,7219.0
2015-07-24 10:45:00,183.04,183.19,182.79,183.19,7980.0,169.5583,169.6973,169.3268,169.6973,7980.0
2015-07-24 10:50:00,183.23,183.55,183.12,183.42,3900.0,169.7344,170.0308,169.6325,169.9104,3900.0
2015-07-24 10:55:00,183.51,183.51,182.97,183.09,6276.0,169.9937,169.9937,169.4935,169.6047,6276.0
2015-07-24 11:00:00,182.98,183.01,182.69,182.78,20626.0,169.5028,169.5306,169.2341,169.3175,20626.0
2015-07-24 11:05:00,182.8,183.04,182.63,182.68,11635.0,169.336,169.5583,169.1785,169.2249,11635.0
2015-07-24 11:10:00,182.8,182.84,182.64,182.76,9998.0,169.336,169.3731,169.1878,169.299,9998.0
2015-07-24 11:15:00,182.72,182.95,182.66,182.75,7491.0,169.2619,169.475,169.2063,169.2897,7491.0
2015-07-24 11:20:00,182.75,182.94,182.7,182.88,23075.0,169.2897,169.4657,169.2434,169.4101,23075.0
2015-07-24 11:25:00,182.91,183.16,182.86,182.95,26072.0,169.4379,169.6695,169.3916,169.475,26072.0
2015-07-24 11:30:00,182.9,183.08,182.82,182.96,12364.0,169.4287,169.5954,169.3546,169.4842,12364.0
2015-07-24 11:35:00,182.88,183.16,182.76,183.09,10314.0,169.4101,169.6695,169.299,169.6047,10314.0
2015-07-24 11:40:00,183.09,183.26,182.95,183.25,22803.0,169.6047,169.7621,169.475,169.7529,22803.0
2015-07-24 11:45:00,183.16,183.33,183.1,183.27,8121.0,169.6695,169.827,169.6139,169.7714,8121.0
2015-07-24 11:50:00,183.32,183.49,183.11,183.12,9103.0,169.8177,169.9752,169.6232,169.6325,9103.0
2015-07-24 11:55:00,183.17,183.22,182.94,183.13,7575.0,169.6788,169.7251,169.4657,169.6417,7575.0
2015-07-24 12:00:00,183.12,183.25,182.89,182.89,10925.0,169.6325,169.7529,169.4194,169.4194,10925.0
2015-07-24 12:05:00,182.9,182.9,182.61,182.78,61369.0,169.4287,169.4287,169.16,169.3175,61369.0
2015-07-24 12:10:00,182.65,182.82,182.36,182.51,26388.0,169.1971,169.3546,168.9284,169.0674,26388.0
2015-07-24 12:15:00,182.62,182.82,182.41,182.77,14025.0,169.1693,169.3546,168.9748,169.3082,14025.0
2015-07-24 12:20:00,182.77,182.77,182.32,182.32,20570.0,169.3082,169.3082,168.8914,168.8914,20570.0
2015-07-24 12:25:00,182.42,182.44,182.28,182.37,3782.0,168.984,169.0025,168.8543,168.9377,3782.0
2015-07-24 12:30:00,182.34,182.68,182.34,182.66,5423.0,168.9099,169.2249,168.9099,169.2063,5423.0
2015-07-24 12:35:00,182.56,182.77,182.52,182.65,1600.0,169.1137,169.3082,169.0766,169.1971,1600.0
2015-07-24 12:40:00,182.77,183.6,182.77,183.4,13962.0,169.3082,170.0771,169.3082,169.8918,13962.0
2015-07-24 12:45:00,183.46,183.46,183.26,183.36,5729.0,169.9474,169.9474,169.7621,169.8548,5729.0
2015-07-24 12:50:00,183.36,183.49,183.3,183.35,3065.0,169.8548,169.9752,169.7992,169.8455,3065.0
2015-07-24 12:55:00,183.36,183.41,183.06,183.1,5853.0,169.8548,169.9011,169.5769,169.6139,5853.0
2015-07-24 13:00:00,183.24,183.51,183.24,183.51,6123.0,169.7436,169.9937,169.7436,169.9937,6123.0
2015-07-24 13:05:00,183.44,183.48,183.27,183.27,3518.0,169.9289,169.9659,169.7714,169.7714,3518.0
2015-07-24 13:10:00,183.31,183.41,183.09,183.16,3572.0,169.8085,169.9011,169.6047,169.6695,3572.0
2015-07-24 13:15:00,183.13,183.3,182.94,183.17,6296.0,169.6417,169.7992,169.4657,169.6788,6296.0
2015-07-24 13:20:00,183.2,183.29,182.88,182.88,3982.0,169.7066,169.7899,169.4101,169.4101,3982.0
2015-07-24 13:25:00,182.97,183.07,182.81,183.06,2502.0,169.4935,169.5861,169.3453,169.5769,2502.0
2015-07-24 13:30:00,182.99,183.11,182.65,182.65,4956.0,169.512,169.6232,169.1971,169.1971,4956.0
2015-07-24 13:35:00,182.66,182.72,182.49,182.49,2706.0,169.2063,169.2619,169.0489,169.0489,2706.0
2015-07-24 13:40:00,182.62,182.67,182.32,182.53,8594.0,169.1693,169.2156,168.8914,169.0859,8594.0
2015-07-24 13:45:00,182.5,182.71,182.39,182.62,4224.0,169.0581,169.2527,168.9562,169.1693,4224.0
2015-07-24 13:50:00,182.6,182.68,182.39,182.48,5695.0,169.1508,169.2249,168.9562,169.0396,5695.0
2015-07-24 13:55:00,182.42,182.54,182.3,182.36,14150.0,168.984,169.0952,168.8729,168.9284,14150.0
2015-07-24 14:00:00,182.29,182.34,182.01,182.02,3293.0,168.8636,168.9099,168.6042,168.6135,3293.0
2015-07-24 14:05:00,182.05,182.17,181.88,181.99,17608.0,168.6413,168.7524,168.4838,168.5857,17608.0
2015-07-24 14:10:00,181.98,182.15,181.7,182.14,30400.0,168.5764,168.7339,168.317,168.7246,30400.0
2015-07-24 14:15:00,182.05,182.07,181.66,181.66,5432.0,168.6413,168.6598,168.28,168.28,5432.0
2015-07-24 14:20:00,181.77,181.81,181.63,181.79,6784.0,168.3819,168.4189,168.2522,168.4004,6784.0
2015-07-24 14:25:00,181.69,182.04,181.66,181.98,33818.0,168.3078,168.632,168.28,168.5764,33818.0
2015-07-24 14:30:00,181.91,181.97,181.67,181.76,13756.0,168.5116,168.5672,168.2893,168.3726,13756.0
2015-07-24 14:35:00,181.76,181.86,181.68,181.78,11191.0,168.3726,168.4653,168.2985,168.3912,11191.0
2015-07-24 14:40:00,181.83,181.83,181.66,181.69,14057.0,168.4375,168.4375,168.28,168.3078,14057.0
2015-07-24 14:45:00,181.67,181.7,181.55,181.65,10843.0,168.2893,168.317,168.1781,168.2707,10843.0
2015-07-24 14:50:00,181.66,181.77,181.5,181.77,29851.0,168.28,168.3819,168.1318,168.3819,29851.0
2015-07-24 14:55:00,181.79,181.97,181.78,181.93,7485.0,168.4004,168.5672,168.3912,168.5301,7485.0
2015-07-24 15:00:00,181.93,181.95,181.55,181.61,16709.0,168.5301,168.5486,168.1781,168.2337,16709.0
2015-07-24 15:05:00,181.61,181.78,181.31,181.31,10270.0,168.2337,168.3912,167.9558,167.9558,10270.0
2015-07-24 15:10:00,181.31,181.42,181.02,181.03,10250.0,167.9558,168.0577,167.6871,167.6964,10250.0
2015-07-24 15:15:00,181.06,181.16,181.02,181.02,13360.0,167.7242,167.8168,167.6871,167.6871,13360.0
2015-07-24 15:20:00,181.02,181.72,181.02,181.45,25167.0,167.6871,168.3356,167.6871,168.0855,25167.0
2015-07-24 15:25:00,181.57,181.7,181.14,181.14,20495.0,168.1966,168.317,167.7983,167.7983,20495.0
2015-07-24 15:30:00,181.37,181.75,181.2,181.46,31066.0,168.0114,168.3634,167.8539,168.0947,31066.0
2015-07-24 15:35:00,181.55,181.78,181.46,181.66,31329.0,168.1781,168.3912,168.0947,168.28,31329.0
2015-07-24 15:40:00,181.56,181.66,181.17,181.4,26140.0,168.1874,168.28,167.8261,168.0391,26140.0
2015-07-24 15:45:00,181.39,181.75,181.31,181.72,29984.0,168.0299,168.3634,167.9558,168.3356,29984.0
2015-07-24 15:50:00,181.62,181.69,181.39,181.58,25456.0,168.2429,168.3078,168.0299,168.2059,25456.0
2015-07-24 15:55:00,181.62,181.85,181.42,181.74,30576.0,168.2429,168.456,168.0577,168.3541,30576.0
2015-07-27 09:30:00,181.01,181.47,180.76,180.76,23865.0,167.6779,168.104,167.4463,167.4463,23865.0
2015-07-27 09:35:00,180.96,180.96,180.29,180.6,33842.0,167.6315,167.6315,167.0109,167.2981,33842.0
2015-07-27 09:40:00,180.79,180.79,180.33,180.55,15869.0,167.4741,167.4741,167.048,167.2517,15869.0
2015-07-27 09:45:00,180.54,180.89,180.42,180.69,16884.0,167.2425,167.5667,167.1313,167.3814,16884.0
2015-07-27 09:50:00,180.7,181.42,180.61,181.1,23621.0,167.3907,168.0577,167.3073,167.7612,23621.0
2015-07-27 09:55:00,181.12,181.64,180.91,181.41,8201.0,167.7798,168.2615,167.5852,168.0484,8201.0
2015-07-27 10:00:00,181.55,182.06,181.42,181.42,21614.0,168.1781,168.6505,168.0577,168.0577,21614.0
2015-07-27 10:05:00,181.41,182.18,181.35,182.18,19932.0,168.0484,168.7617,167.9928,168.7617,19932.0
2015-07-27 10:10:00,182.23,182.46,182.23,182.46,9215.0,168.808,169.0211,168.808,169.0211,9215.0
2015-07-27 10:15:00,182.4,182.65,182.33,182.44,24731.0,168.9655,169.1971,168.9006,169.0025,24731.0
2015-07-27 10:20:00,182.46,182.47,182.17,182.17,31201.0,169.0211,169.0303,168.7524,168.7524,31201.0
2015-07-27 10:25:00,182.2,182.98,182.18,182.81,19413.0,168.7802,169.5028,168.7617,169.3453,19413.0
2015-07-27 10:30:00,182.7,182.98,182.7,182.75,7985.0,169.2434,169.5028,169.2434,169.2897,7985.0
2015-07-27 10:35:00,182.75,182.95,182.62,182.95,10112.0,169.2897,169.475,169.1693,169.475,10112.0
2015-07-27 10:40:00,182.83,182.91,182.73,182.91,3900.0,169.3638,169.4379,169.2712,169.4379,3900.0
2015-07-27 10:45:00,182.9,182.98,182.68,182.82,10085.0,169.4287,169.5028,169.2249,169.3546,10085.0
2015-07-27 10:50:00,182.86,182.98,182.53,182.98,19744.0,169.3916,169.5028,169.0859,169.5028,19744.0
2015-07-27 10:55:00,182.98,183.35,182.86,183.24,9990.0,169.5028,169.8455,169.3916,169.7436,9990.0
2015-07-27 11:00:00,183.19,183.3,183.05,183.2,4596.0,169.6973,169.7992,169.5676,169.7066,4596.0
2015-07-27 11:05:00,183.26,183.48,183.26,183.32,4790.0,169.7621,169.9659,169.7621,169.8177,4790.0
2015-07-27 11:10:00,183.39,183.8,183.32,183.63,9035.0,169.8826,170.2624,169.8177,170.1049,9035.0
2015-07-27 11:15:00,183.56,183.75,183.38,183.48,8413.0,170.04,170.2161,169.8733,169.9659,8413.0
2015-07-27 11:20:00,183.58,183.7,183.38,183.43,14129.0,170.0586,170.1697,169.8733,169.9196,14129.0
2015-07-27 11:25:00,183.52,183.82,183.44,183.5,15679.0,170.003,170.2809,169.9289,169.9845,15679.0
2015-07-27 11:30:00,183.6,183.69,183.26,183.26,20100.0,170.0771,170.1605,169.7621,169.7621,20100.0
2015-07-27 11:35:00,183.28,183.29,183.07,183.14,5404.0,169.7807,169.7899,169.5861,169.651,5404.0
2015-07-27 11:40:00,183.25,183.34,183.15,183.27,7150.0,169.7529,169.8363,169.6602,169.7714,7150.0
2015-07-27 11:45:00,183.22,183.56,183.21,183.45,9733.0,169.7251,170.04,169.7158,169.9381,9733.0
2015-07-27 11:50:00,183.53,183.55,183.38,183.43,4500.0,170.0123,170.0308,169.8733,169.9196,4500.0
2015-07-27 11:55:00,183.51,183.87,183.51,183.59,5330.0,169.9937,170.3272,169.9937,170.0678,5330.0
2015-07-27 12:00:00,183.57,183.64,183.32,183.45,6383.0,170.0493,170.1142,169.8177,169.9381,6383.0
2015-07-27 12:05:00,183.42,183.51,183.27,183.36,2453.0,169.9104,169.9937,169.7714,169.8548,2453.0
2015-07-27 12:10:00,183.31,183.37,183.2,183.29,4095.0,169.8085,169.864,169.7066,169.7899,4095.0
2015-07-27 12:15:00,183.27,183.28,183.14,183.18,4262.0,169.7714,169.7807,169.651,169.688,4262.0
2015-07-27 12:20:00,183.18,183.41,183.12,183.25,5153.0,169.688,169.9011,169.6325,169.7529,5153.0
2015-07-27 12:25:00,183.25,183.39,183.15,183.36,4500.0,169.7529,169.8826,169.6602,169.8548,4500.0
2015-07-27 12:30:00,183.38,183.5,183.34,183.4,5259.0,169.8733,169.9845,169.8363,169.8918,5259.0
2015-07-27 12:35:00,183.38,183.53,183.33,183.43,4312.0,169.8733,170.0123,169.827,169.9196,4312.0
2015-07-27 12:40:00,183.53,183.87,183.5,183.54,8034.0,170.0123,170.3272,169.9845,170.0215,8034.0
2015-07-27 12:45:00,183.52,183.65,183.16,183.16,6821.0,170.003,170.1234,169.6695,169.6695,6821.0
2015-07-27 12:50:00,183.17,183.17,183.02,183.12,1450.0,169.6788,169.6788,169.5398,169.6325,1450.0
2015-07-27 12:55:00,183.06,183.17,183.0,183.12,2800.0,169.5769,169.6788,169.5213,169.6325,2800.0
2015-07-27 13:00:00,183.17,183.26,183.08,183.23,3400.0,169.6788,169.7621,169.5954,169.7344,3400.0
2015-07-27 13:05:00,183.17,183.36,182.87,183.36,11574.0,169.6788,169.8548,169.4009,169.8548,11574.0
2015-07-27 13:10:00,183.44,183.44,182.81,183.29,8107.0,169.9289,169.9289,169.3453,169.7899,8107.0
2015-07-27 13:15:00,183.23,183.32,183.21,183.23,4997.0,169.7344,169.8177,169.7158,169.7344,4997.0
2015-07-27 13:20:00,183.23,183.48,183.17,183.41,8611.0,169.7344,169.9659,169.6788,169.9011,8611.0
2015-07-27 13:25:00,183.37,183.49,183.32,183.36,1700.0,169.864,169.9752,169.8177,169.8548,1700.0
2015-07-27 13:30:00,183.34,183.63,183.29,183.56,5235.0,169.8363,170.1049,169.7899,170.04,5235.0
2015-07-27 13:35:00,183.46,183.54,183.3,183.32,3486.0,169.9474,170.0215,169.7992,169.8177,3486.0
2015-07-27 13:40:00,183.27,183.55,183.27,183.5,9503.0,169.7714,170.0308,169.7714,169.9845,9503.0
2015-07-27 13:45:00,183.48,184.11,183.41,183.99,17726.0,169.9659,170.5495,169.9011,170.4384,17726.0
2015-07-27 13:50:00,183.95,184.14,183.67,183.68,17023.0,170.4013,170.5773,170.1419,170.1512,17023.0
2015-07-27 13:55:00,183.68,183.98,183.63,183.75,17164.0,170.1512,170.4291,170.1049,170.2161,17164.0
2015-07-27 14:00:00,183.88,183.88,183.51,183.53,10247.0,170.3365,170.3365,169.9937,170.0123,10247.0
2015-07-27 14:05:00,183.52,183.75,183.52,183.63,7703.0,170.003,170.2161,170.003,170.1049,7703.0
2015-07-27 14:10:00,183.63,183.75,183.62,183.69,8243.0,170.1049,170.2161,170.0956,170.1605,8243.0
2015-07-27 14:15:00,183.63,183.84,183.58,183.83,5843.0,170.1049,170.2994,170.0586,170.2902,5843.0
2015-07-27 14:20:00,183.75,183.84,183.59,183.65,6035.0,170.2161,170.2994,170.0678,170.1234,6035.0
2015-07-27 14:25:00,183.62,183.83,183.55,183.81,10642.0,170.0956,170.2902,170.0308,170.2716,10642.0
2015-07-27 14:30:00,183.8,183.99,183.58,183.88,20265.0,170.2624,170.4384,170.0586,170.3365,20265.0
2015-07-27 14:35:00,183.81,184.06,183.76,183.93,14065.0,170.2716,170.5032,170.2253,170.3828,14065.0
2015-07-27 14:40:00,183.85,183.93,183.66,183.74,5632.0,170.3087,170.3828,170.1327,170.2068,5632.0
2015-07-27 14:45:00,183.74,184.16,183.67,183.8,12040.0,170.2068,170.5959,170.1419,170.2624,12040.0
2015-07-27 14:50:00,183.86,184.08,183.79,184.07,5400.0,170.318,170.5217,170.2531,170.5125,5400.0
2015-07-27 14:55:00,183.98,184.08,183.81,183.99,17341.0,170.4291,170.5217,170.2716,170.4384,17341.0
2015-07-27 15:00:00,184.06,184.08,183.73,184.05,16655.0,170.5032,170.5217,170.1975,170.494,16655.0
2015-07-27 15:05:00,183.79,184.17,183.79,184.0,28028.0,170.2531,170.6051,170.2531,170.4476,28028.0
2015-07-27 15:10:00,184.0,184.15,183.92,183.96,7900.0,170.4476,170.5866,170.3735,170.4106,7900.0
2015-07-27 15:15:00,183.98,184.22,183.93,184.14,9693.0,170.4291,170.6514,170.3828,170.5773,9693.0
2015-07-27 15:20:00,184.14,184.24,183.78,183.92,10955.0,170.5773,170.67,170.2438,170.3735,10955.0
2015-07-27 15:25:00,183.94,184.09,183.84,184.07,15877.0,170.3921,170.531,170.2994,170.5125,15877.0
2015-07-27 15:30:00,184.05,184.18,183.97,183.98,8651.0,170.494,170.6144,170.4198,170.4291,8651.0
2015-07-27 15:35:00,183.97,184.21,183.89,183.95,9989.0,170.4198,170.6422,170.3457,170.4013,9989.0
2015-07-27 15:40:00,183.95,184.22,183.89,184.14,11429.0,170.4013,170.6514,170.3457,170.5773,11429.0
2015-07-27 15:45:00,184.05,184.19,183.74,184.07,21972.0,170.494,170.6236,170.2068,170.5125,21972.0
2015-07-27 15:50:00,184.06,184.11,183.7,183.84,15430.0,170.5032,170.5495,170.1697,170.2994,15430.0
2015-07-27 15:55:00,183.85,184.01,183.69,183.9,49891.0,170.3087,170.4569,170.1605,170.355,49891.0
2015-07-28 09:30:00,184.16,184.51,183.62,183.62,9321.0,170.5959,170.9201,170.0956,170.0956,9321.0
2015-07-28 09:35:00,183.62,183.74,183.22,183.47,10294.0,170.0956,170.2068,169.7251,169.9567,10294.0
2015-07-28 09:40:00,183.65,183.91,183.38,183.87,6710.0,170.1234,170.3643,169.8733,170.3272,6710.0
2015-07-28 09:45:00,183.56,183.56,183.01,183.17,2073.0,170.04,170.04,169.5306,169.6788,2073.0
2015-07-28 09:50:00,183.07,183.23,182.83,182.87,2650.0,169.5861,169.7344,169.3638,169.4009,2650.0
2015-07-28 09:55:00,182.83,183.54,182.83,183.25,10359.0,169.3638,170.0215,169.3638,169.7529,10359.0
2015-07-28 10:00:00,183.37,183.53,182.82,183.16,7316.0,169.864,170.0123,169.3546,169.6695,7316.0
2015-07-28 10:05:00,183.01,183.12,182.57,182.63,6150.0,169.5306,169.6325,169.123,169.1785,6150.0
2015-07-28 10:10:00,182.63,183.24,182.62,182.9,7176.0,169.1785,169.7436,169.1693,169.4287,7176.0
2015-07-28 10:15:00,182.79,183.16,182.5,182.5,26369.0,169.3268,169.6695,169.0581,169.0581,26369.0
2015-07-28 10:20:00,182.45,182.62,182.1,182.1,25898.0,169.0118,169.1693,168.6876,168.6876,25898.0
2015-07-28 10:25:00,182.19,182.33,182.03,182.13,9819.0,168.771,168.9006,168.6227,168.7154,9819.0
2015-07-28 10:30:00,182.26,182.26,182.03,182.23,18710.0,168.8358,168.8358,168.6227,168.808,18710.0
2015-07-28 10:35:00,182.23,182.25,182.08,182.11,5914.0,168.808,168.8265,168.6691,168.6968,5914.0
2015-07-28 10:40:00,182.18,182.5,182.12,182.34,6074.0,168.7617,169.0581,168.7061,168.9099,6074.0
2015-07-28 10:45:00,182.35,182.54,182.3,182.54,3700.0,168.9192,169.0952,168.8729,169.0952,3700.0
2015-07-28 10:50:00,182.49,182.77,182.49,182.77,7419.0,169.0489,169.3082,169.0489,169.3082,7419.0
2015-07-28 10:55:00,182.75,182.8,182.47,182.53,7688.0,169.2897,169.336,169.0303,169.0859,7688.0
2015-07-28 11:00:00,182.59,182.6,182.25,182.27,12821.0,169.1415,169.1508,168.8265,168.8451,12821.0
2015-07-28 11:05:00,182.32,182.62,182.31,182.56,7019.0,168.8914,169.1693,168.8821,169.1137,7019.0
2015-07-28 11:10:00,182.51,182.71,182.05,182.3,6349.0,169.0674,169.2527,168.6413,168.8729,6349.0
2015-07-28 11:15:00,182.31,182.39,182.21,182.35,2916.0,168.8821,168.9562,168.7895,168.9192,2916.0
2015-07-28 11:20:00,182.4,182.61,182.31,182.58,5099.0,168.9655,169.16,168.8821,169.1322,5099.0
2015-07-28 11:25:00,182.55,182.56,182.38,182.53,3100.0,169.1044,169.1137,168.947,169.0859,3100.0
2015-07-28 11:30:00,182.63,182.75,182.39,182.4,3800.0,169.1785,169.2897,168.9562,168.9655,3800.0
2015-07-28 11:35:00,182.5,182.74,182.41,182.73,4719.0,169.0581,169.2804,168.9748,169.2712,4719.0
2015-07-28 11:40:00,182.74,182.8,182.62,182.7,5800.0,169.2804,169.336,169.1693,169.2434,5800.0
2015-07-28 11:45:00,182.7,182.75,182.43,182.62,6670.0,169.2434,169.2897,168.9933,169.1693,6670.0
2015-07-28 11:50:00,182.62,182.63,182.19,182.39,8602.0,169.1693,169.1785,168.771,168.9562,8602.0
2015-07-28 11:55:00,182.43,182.46,182.02,182.31,10406.0,168.9933,169.0211,168.6135,168.8821,10406.0
2015-07-28 12:00:00,182.19,182.63,182.11,182.41,8733.0,168.771,169.1785,168.6968,168.9748,8733.0
2015-07-28 12:05:00,182.42,182.58,182.35,182.49,2000.0,168.984,169.1322,168.9192,169.0489,2000.0
2015-07-28 12:10:00,182.34,182.46,182.19,182.45,4328.0,168.9099,169.0211,168.771,169.0118,4328.0
2015-07-28 12:15:00,182.39,182.5,182.19,182.24,2450.0,168.9562,169.0581,168.771,168.8173,2450.0
2015-07-28 12:20:00,182.19,182.52,182.14,182.28,27252.0,168.771,169.0766,168.7246,168.8543,27252.0
2015-07-28 12:25:00,182.21,182.5,182.14,182.35,2355.0,168.7895,169.0581,168.7246,168.9192,2355.0
2015-07-28 12:30:00,182.43,182.49,181.86,182.34,12490.0,168.9933,169.0489,168.4653,168.9099,12490.0
2015-07-28 12:35:00,182.25,182.39,182.05,182.09,5058.0,168.8265,168.9562,168.6413,168.6783,5058.0
2015-07-28 12:40:00,182.1,182.31,182.04,182.15,12600.0,168.6876,168.8821,168.632,168.7339,12600.0
2015-07-28 12:45:00,182.14,182.33,182.01,182.33,14459.0,168.7246,168.9006,168.6042,168.9006,14459.0
2015-07-28 12:50:00,182.32,182.51,182.21,182.34,6731.0,168.8914,169.0674,168.7895,168.9099,6731.0
2015-07-28 12:55:00,182.46,182.6,182.33,182.55,3450.0,169.0211,169.1508,168.9006,169.1044,3450.0
2015-07-28 13:00:00,182.46,182.53,182.23,182.44,10383.0,169.0211,169.0859,168.808,169.0025,10383.0
2015-07-28 13:05:00,182.42,182.75,182.42,182.74,3408.0,168.984,169.2897,168.984,169.2804,3408.0
2015-07-28 13:10:00,182.76,182.76,182.52,182.6,10300.0,169.299,169.299,169.0766,169.1508,10300.0
2015-07-28 13:15:00,182.67,182.71,182.61,182.63,8150.0,169.2156,169.2527,169.16,169.1785,8150.0
2015-07-28 13:20:00,182.63,182.79,182.57,182.64,16132.0,169.1785,169.3268,169.123,169.1878,16132.0
2015-07-28 13:25:00,182.69,182.71,182.69,182.69,8714.0,169.2341,169.2527,169.2341,169.2341,8714.0
2015-07-28 13:30:00,182.7,182.7,182.48,182.52,10847.0,169.2434,169.2434,169.0396,169.0766,10847.0
2015-07-28 13:35:00,182.55,182.76,182.48,182.63,12133.0,169.1044,169.299,169.0396,169.1785,12133.0
2015-07-28 13:40:00,182.72,182.81,182.64,182.81,4850.0,169.2619,169.3453,169.1878,169.3453,4850.0
2015-07-28 13:45:00,182.81,182.99,182.72,182.99,9132.0,169.3453,169.512,169.2619,169.512,9132.0
2015-07-28 13:50:00,182.97,183.0,182.83,182.96,9743.0,169.4935,169.5213,169.3638,169.4842,9743.0
2015-07-28 13:55:00,182.97,183.26,182.97,183.26,7816.0,169.4935,169.7621,169.4935,169.7621,7816.0
2015-07-28 14:00:00,183.26,183.59,183.23,183.59,7927.0,169.7621,170.0678,169.7344,170.0678,7927.0
2015-07-28 14:05:00,183.65,184.03,183.47,184.03,15500.0,170.1234,170.4754,169.9567,170.4754,15500.0
2015-07-28 14:10:00,183.96,184.46,183.59,184.4,37855.0,170.4106,170.8738,170.0678,170.8182,37855.0
2015-07-28 14:15:00,184.4,184.45,183.89,184.13,38925.0,170.8182,170.8645,170.3457,170.5681,38925.0
2015-07-28 14:20:00,184.13,184.31,183.84,184.05,15040.0,170.5681,170.7348,170.2994,170.494,15040.0
2015-07-28 14:25:00,184.05,184.34,184.01,184.23,23740.0,170.494,170.7626,170.4569,170.6607,23740.0
2015-07-28 14:30:00,184.31,184.33,184.0,184.27,20271.0,170.7348,170.7533,170.4476,170.6978,20271.0
2015-07-28 14:35:00,184.3,184.44,184.17,184.34,10464.0,170.7255,170.8552,170.6051,170.7626,10464.0
2015-07-28 14:40:00,184.42,184.55,184.26,184.33,17218.0,170.8367,170.9571,170.6885,170.7533,17218.0
2015-07-28 14:45:00,184.47,184.54,184.3,184.39,11930.0,170.883,170.9479,170.7255,170.8089,11930.0
2015-07-28 14:50:00,184.46,184.58,184.39,184.45,11462.0,170.8738,170.9849,170.8089,170.8645,11462.0
2015-07-28 14:55:00,184.49,184.54,184.39,184.43,8360.0,170.9015,170.9479,170.8089,170.846,8360.0
2015-07-28 15:00:00,184.52,184.55,184.3,184.46,23631.0,170.9293,170.9571,170.7255,170.8738,23631.0
2015-07-28 15:05:00,184.52,184.66,184.35,184.51,33327.0,170.9293,171.059,170.7719,170.9201,33327.0
2015-07-28 15:10:00,184.51,184.68,184.45,184.63,28227.0,170.9201,171.0776,170.8645,171.0312,28227.0
2015-07-28 15:15:00,184.63,184.86,184.58,184.85,14173.0,171.0312,171.2443,170.9849,171.235,14173.0
2015-07-28 15:20:00,184.84,184.85,184.48,184.48,14498.0,171.2258,171.235,170.8923,170.8923,14498.0
2015-07-28 15:25:00,184.51,184.52,184.33,184.52,4956.0,170.9201,170.9293,170.7533,170.9293,4956.0
2015-07-28 15:30:00,184.49,184.73,184.37,184.59,12235.0,170.9015,171.1239,170.7904,170.9942,12235.0
2015-07-28 15:35:00,184.56,184.74,184.49,184.63,10779.0,170.9664,171.1331,170.9015,171.0312,10779.0
2015-07-28 15:40:00,184.6,184.61,184.41,184.48,11063.0,171.0034,171.0127,170.8274,170.8923,11063.0
2015-07-28 15:45:00,184.47,184.61,184.17,184.39,15218.0,170.883,171.0127,170.6051,170.8089,15218.0
2015-07-28 15:50:00,184.34,184.59,184.34,184.5,14089.0,170.7626,170.9942,170.7626,170.9108,14089.0
2015-07-28 15:55:00,184.51,184.6,184.38,184.52,49558.0,170.9201,171.0034,170.7997,170.9293,49558.0
2015-07-29 09:30:00,183.84,184.89,183.51,183.89,43243.0,170.2994,171.2721,169.9937,170.3457,43243.0
2015-07-29 09:35:00,183.91,184.39,183.63,184.2,23016.0,170.3643,170.8089,170.1049,170.6329,23016.0
2015-07-29 09:40:00,184.24,184.37,183.75,183.81,38066.0,170.67,170.7904,170.2161,170.2716,38066.0
2015-07-29 09:45:00,183.83,184.17,183.7,184.17,7533.0,170.2902,170.6051,170.1697,170.6051,7533.0
2015-07-29 09:50:00,184.07,184.15,183.61,184.0,19303.0,170.5125,170.5866,170.0864,170.4476,19303.0
2015-07-29 09:55:00,183.97,184.08,183.78,184.0,11324.0,170.4198,170.5217,170.2438,170.4476,11324.0
2015-07-29 10:00:00,184.02,184.19,183.78,184.0,28825.0,170.4662,170.6236,170.2438,170.4476,28825.0
2015-07-29 10:05:00,184.0,184.36,183.93,184.16,18713.0,170.4476,170.7811,170.3828,170.5959,18713.0
2015-07-29 10:10:00,184.21,184.57,184.09,184.09,9130.0,170.6422,170.9757,170.531,170.531,9130.0
2015-07-29 10:15:00,184.18,184.42,184.06,184.4,5611.0,170.6144,170.8367,170.5032,170.8182,5611.0
2015-07-29 10:20:00,184.42,184.42,184.17,184.27,8456.0,170.8367,170.8367,170.6051,170.6978,8456.0
2015-07-29 10:25:00,184.35,184.35,184.08,184.28,7991.0,170.7719,170.7719,170.5217,170.707,7991.0
2015-07-29 10:30:00,184.23,184.28,183.71,183.89,13553.0,170.6607,170.707,170.179,170.3457,13553.0
2015-07-29 10:35:00,183.86,183.86,183.43,183.43,11493.0,170.318,170.318,169.9196,169.9196,11493.0
2015-07-29 10:40:00,183.39,183.99,183.31,183.78,8691.0,169.8826,170.4384,169.8085,170.2438,8691.0
2015-07-29 10:45:00,183.81,183.84,183.4,183.51,12521.0,170.2716,170.2994,169.8918,169.9937,12521.0
2015-07-29 10:50:00,183.4,183.56,183.32,183.56,10280.0,169.8918,170.04,169.8177,170.04,10280.0
2015-07-29 10:55:00,183.5,183.56,183.29,183.45,13874.0,169.9845,170.04,169.7899,169.9381,13874.0
2015-07-29 11:00:00,183.44,183.58,183.41,183.47,2554.0,169.9289,170.0586,169.9011,169.9567,2554.0
2015-07-29 11:05:00,183.5,183.62,183.43,183.62,5107.0,169.9845,170.0956,169.9196,170.0956,5107.0
2015-07-29 11:10:00,183.62,183.78,183.58,183.65,1870.0,170.0956,170.2438,170.0586,170.1234,1870.0
2015-07-29 11:15:00,183.67,183.73,183.53,183.73,9318.0,170.1419,170.1975,170.0123,170.1975,9318.0
2015-07-29 11:20:00,183.73,183.73,183.55,183.67,1100.0,170.1975,170.1975,170.0308,170.1419,1100.0
2015-07-29 11:25:00,183.6,183.75,183.55,183.57,3692.0,170.0771,170.2161,170.0308,170.0493,3692.0
2015-07-29 11:30:00,183.55,183.69,183.52,183.69,4297.0,170.0308,170.1605,170.003,170.1605,4297.0
2015-07-29 11:35:00,183.7,183.75,183.56,183.56,1961.0,170.1697,170.2161,170.04,170.04,1961.0
2015-07-29 11:40:00,183.57,183.59,183.44,183.56,8032.0,170.0493,170.0678,169.9289,170.04,8032.0
2015-07-29 11:45:00,183.58,183.63,183.4,183.56,6126.0,170.0586,170.1049,169.8918,170.04,6126.0
2015-07-29 11:50:00,183.65,183.65,183.48,183.56,7387.0,170.1234,170.1234,169.9659,170.04,7387.0
2015-07-29 11:55:00,183.52,183.62,183.45,183.55,4600.0,170.003,170.0956,169.9381,170.0308,4600.0
2015-07-29 12:00:00,183.55,183.59,183.47,183.56,4780.0,170.0308,170.0678,169.9567,170.04,4780.0
2015-07-29 12:05:00,183.56,183.67,183.43,183.56,8031.0,170.04,170.1419,169.9196,170.04,8031.0
2015-07-29 12:10:00,183.61,183.61,183.46,183.5,2741.0,170.0864,170.0864,169.9474,169.9845,2741.0
2015-07-29 12:15:00,183.43,183.46,183.28,183.39,2232.0,169.9196,169.9474,169.7807,169.8826,2232.0
2015-07-29 12:20:00,183.39,183.39,183.18,183.28,5643.0,169.8826,169.8826,169.688,169.7807,5643.0
2015-07-29 12:25:00,183.23,183.33,183.16,183.26,3705.0,169.7344,169.827,169.6695,169.7621,3705.0
2015-07-29 12:30:00,183.31,183.32,183.03,183.15,9971.0,169.8085,169.8177,169.5491,169.6602,9971.0
2015-07-29 12:35:00,183.22,183.25,183.04,183.18,5427.0,169.7251,169.7529,169.5583,169.688,5427.0
2015-07-29 12:40:00,183.21,183.28,183.14,183.14,2382.0,169.7158,169.7807,169.651,169.651,2382.0
2015-07-29 12:45:00,183.19,183.28,183.04,183.22,16163.0,169.6973,169.7807,169.5583,169.7251,16163.0
2015-07-29 12:50:00,183.19,183.27,182.94,183.07,10427.0,169.6973,169.7714,169.4657,169.5861,10427.0
2015-07-29 12:55:00,183.06,183.08,182.65,182.81,12382.0,169.5769,169.5954,169.1971,169.3453,12382.0
2015-07-29 13:00:00,182.78,183.0,182.75,182.95,6018.0,169.3175,169.5213,169.2897,169.475,6018.0
2015-07-29 13:05:00,182.96,182.96,182.7,182.7,8138.0,169.4842,169.4842,169.2434,169.2434,8138.0
2015-07-29 13:10:00,182.82,182.85,182.65,182.7,4711.0,169.3546,169.3823,169.1971,169.2434,4711.0
2015-07-29 13:15:00,182.71,182.81,182.63,182.72,12204.0,169.2527,169.3453,169.1785,169.2619,12204.0
2015-07-29 13:20:00,182.7,182.81,182.54,182.62,17901.0,169.2434,169.3453,169.0952,169.1693,17901.0
2015-07-29 13:25:00,182.63,182.65,182.47,182.5,14987.0,169.1785,169.1971,169.0303,169.0581,14987.0
2015-07-29 13:30:00,182.48,182.69,182.48,182.65,5355.0,169.0396,169.2341,169.0396,169.1971,5355.0
2015-07-29 13:35:00,182.63,182.68,182.48,182.48,10021.0,169.1785,169.2249,169.0396,169.0396,10021.0
2015-07-29 13:40:00,182.46,182.52,182.32,182.35,12351.0,169.0211,169.0766,168.8914,168.9192,12351.0
2015-07-29 13:45:00,182.37,182.59,182.3,182.51,24485.0,168.9377,169.1415,168.8729,169.0674,24485.0
2015-07-29 13:50:00,182.43,182.57,182.36,182.53,8156.0,168.9933,169.123,168.9284,169.0859,8156.0
2015-07-29 13:55:00,182.54,182.55,182.33,182.5,7161.0,169.0952,169.1044,168.9006,169.0581,7161.0
2015-07-29 14:00:00,182.48,182.92,182.29,182.58,4847.0,169.0396,169.4472,168.8636,169.1322,4847.0
2015-07-29 14:05:00,182.45,182.72,182.33,182.71,14500.0,169.0118,169.2619,168.9006,169.2527,14500.0
2015-07-29 14:10:00,182.83,182.93,182.77,182.86,2759.0,169.3638,169.4565,169.3082,169.3916,2759.0
2015-07-29 14:15:00,182.87,182.99,182.66,182.89,5335.0,169.4009,169.512,169.2063,169.4194,5335.0
2015-07-29 14:20:00,182.98,183.1,182.89,182.92,5767.0,169.5028,169.6139,169.4194,169.4472,5767.0
2015-07-29 14:25:00,182.93,183.0,182.84,182.97,3861.0,169.4565,169.5213,169.3731,169.4935,3861.0
2015-07-29 14:30:00,182.95,183.07,182.88,183.07,3910.0,169.475,169.5861,169.4101,169.5861,3910.0
2015-07-29 14:35:00,183.05,183.31,183.05,183.3,6599.0,169.5676,169.8085,169.5676,169.7992,6599.0
2015-07-29 14:40:00,183.39,183.61,183.37,183.51,9721.0,169.8826,170.0864,169.864,169.9937,9721.0
2015-07-29 14:45:00,183.51,183.59,183.29,183.42,3800.0,169.9937,170.0678,169.7899,169.9104,3800.0
2015-07-29 14:50:00,183.36,183.5,183.31,183.44,10132.0,169.8548,169.9845,169.8085,169.9289,10132.0
2015-07-29 14:55:00,183.43,184.0,183.34,183.82,10702.0,169.9196,170.4476,169.8363,170.2809,10702.0
2015-07-29 15:00:00,184.0,184.0,183.82,183.87,6649.0,170.4476,170.4476,170.2809,170.3272,6649.0
2015-07-29 15:05:00,183.88,184.12,183.87,184.12,8750.0,170.3365,170.5588,170.3272,170.5588,8750.0
2015-07-29 15:10:00,184.11,184.12,184.0,184.08,7400.0,170.5495,170.5588,170.4476,170.5217,7400.0
2015-07-29 15:15:00,184.08,184.3,184.0,184.3,20440.0,170.5217,170.7255,170.4476,170.7255,20440.0
2015-07-29 15:20:00,184.25,184.34,184.15,184.15,10700.0,170.6792,170.7626,170.5866,170.5866,10700.0
2015-07-29 15:25:00,184.25,184.35,184.16,184.3,6651.0,170.6792,170.7719,170.5959,170.7255,6651.0
2015-07-29 15:30:00,184.27,184.44,184.1,184.2,5819.0,170.6978,170.8552,170.5403,170.6329,5819.0
2015-07-29 15:35:00,184.2,184.29,184.08,184.25,19753.0,170.6329,170.7163,170.5217,170.6792,19753.0
2015-07-29 15:40:00,184.26,184.47,184.17,184.2,15590.0,170.6885,170.883,170.6051,170.6329,15590.0
2015-07-29 15:45:00,184.33,184.51,184.19,184.47,21337.0,170.7533,170.9201,170.6236,170.883,21337.0
2015-07-29 15:50:00,184.49,184.5,184.02,184.35,24598.0,170.9015,170.9108,170.4662,170.7719,24598.0
2015-07-29 15:55:00,184.34,184.71,184.08,184.51,65716.0,170.7626,171.1053,170.5217,170.9201,65716.0
2015-07-30 09:30:00,184.96,186.0,184.52,185.67,27620.0,171.3369,172.3003,170.9293,171.9946,27620.0
2015-07-30 09:35:00,185.43,185.61,184.59,184.89,12529.0,171.7723,171.9391,170.9942,171.2721,12529.0
2015-07-30 09:40:00,184.89,184.89,184.38,184.79,13180.0,171.2721,171.2721,170.7997,171.1795,13180.0
2015-07-30 09:45:00,184.79,184.91,184.33,184.35,1982.0,171.1795,171.2906,170.7533,170.7719,1982.0
2015-07-30 09:50:00,184.29,184.64,184.17,184.37,20735.0,170.7163,171.0405,170.6051,170.7904,20735.0
2015-07-30 09:55:00,184.45,184.58,184.15,184.16,7448.0,170.8645,170.9849,170.5866,170.5959,7448.0
2015-07-30 10:00:00,184.34,184.34,183.8,184.34,11994.0,170.7626,170.7626,170.2624,170.7626,11994.0
2015-07-30 10:05:00,184.17,184.5,184.1,184.47,8537.0,170.6051,170.9108,170.5403,170.883,8537.0
2015-07-30 10:10:00,184.4,184.47,184.24,184.46,10985.0,170.8182,170.883,170.67,170.8738,10985.0
2015-07-30 10:15:00,184.41,184.48,184.24,184.24,3800.0,170.8274,170.8923,170.67,170.67,3800.0
2015-07-30 10:20:00,184.27,184.45,184.26,184.28,5000.0,170.6978,170.8645,170.6885,170.707,5000.0
2015-07-30 10:25:00,184.3,184.48,184.25,184.35,10098.0,170.7255,170.8923,170.6792,170.7719,10098.0
2015-07-30 10:30:00,184.4,184.5,184.3,184.3,1600.0,170.8182,170.9108,170.7255,170.7255,1600.0
2015-07-30 10:35:00,184.37,184.59,184.26,184.59,5038.0,170.7904,170.9942,170.6885,170.9942,5038.0
2015-07-30 10:40:00,184.56,184.69,184.54,184.56,7229.0,170.9664,171.0868,170.9479,170.9664,7229.0
2015-07-30 10:45:00,184.54,184.63,184.49,184.49,3100.0,170.9479,171.0312,170.9015,170.9015,3100.0
2015-07-30 10:50:00,184.48,184.65,184.33,184.65,6632.0,170.8923,171.0498,170.7533,171.0498,6632.0
2015-07-30 10:55:00,184.54,184.54,184.51,184.53,3400.0,170.9479,170.9479,170.9201,170.9386,3400.0
2015-07-30 11:00:00,184.42,184.52,184.06,184.23,7434.0,170.8367,170.9293,170.5032,170.6607,7434.0
2015-07-30 11:05:00,184.13,184.37,184.12,184.37,14076.0,170.5681,170.7904,170.5588,170.7904,14076.0
2015-07-30 11:10:00,184.37,184.67,184.31,184.57,4946.0,170.7904,171.0683,170.7348,170.9757,4946.0
2015-07-30 11:15:00,184.47,184.54,184.34,184.54,1800.0,170.883,170.9479,170.7626,170.9479,1800.0
2015-07-30 11:20:00,184.59,184.6,184.35,184.6,5245.0,170.9942,171.0034,170.7719,171.0034,5245.0
2015-07-30 11:25:00,184.5,184.62,184.38,184.38,2442.0,170.9108,171.022,170.7997,170.7997,2442.0
2015-07-30 11:30:00,184.37,184.38,184.11,184.16,4519.0,170.7904,170.7997,170.5495,170.5959,4519.0
2015-07-30 11:35:00,184.13,184.28,184.09,184.11,3765.0,170.5681,170.707,170.531,170.5495,3765.0
2015-07-30 11:40:00,184.11,184.18,183.95,183.97,6064.0,170.5495,170.6144,170.4013,170.4198,6064.0
2015-07-30 11:45:00,184.0,184.14,183.98,184.04,2400.0,170.4476,170.5773,170.4291,170.4847,2400.0
2015-07-30 11:50:00,184.03,184.15,184.02,184.15,4541.0,170.4754,170.5866,170.4662,170.5866,4541.0
2015-07-30 11:55:00,184.07,184.14,184.04,184.12,1013.0,170.5125,170.5773,170.4847,170.5588,1013.0
2015-07-30 12:00:00,184.12,184.31,184.1,184.28,2100.0,170.5588,170.7348,170.5403,170.707,2100.0
2015-07-30 12:05:00,184.25,184.27,184.13,184.21,2400.0,170.6792,170.6978,170.5681,170.6422,2400.0
2015-07-30 12:10:00,184.25,184.36,184.02,184.33,5075.0,170.6792,170.7811,170.4662,170.7533,5075.0
2015-07-30 12:15:00,184.29,184.5,184.21,184.48,8238.0,170.7163,170.9108,170.6422,170.8923,8238.0
2015-07-30 12:20:00,184.39,184.44,184.34,184.43,1407.0,170.8089,170.8552,170.7626,170.846,1407.0
2015-07-30 12:25:00,184.47,184.58,184.34,184.52,1926.0,170.883,170.9849,170.7626,170.9293,1926.0
2015-07-30 12:30:00,184.5,184.51,184.4,184.4,400.0,170.9108,170.9201,170.8182,170.8182,400.0
2015-07-30 12:35:00,184.34,184.51,184.29,184.42,10761.0,170.7626,170.9201,170.7163,170.8367,10761.0
2015-07-30 12:40:00,184.35,184.77,184.35,184.77,12100.0,170.7719,171.1609,170.7719,171.1609,12100.0
2015-07-30 12:45:00,184.66,184.77,184.66,184.74,4499.0,171.059,171.1609,171.059,171.1331,4499.0
2015-07-30 12:50:00,184.72,184.77,184.59,184.59,2550.0,171.1146,171.1609,170.9942,170.9942,2550.0
2015-07-30 12:55:00,184.62,184.62,184.36,184.5,3822.0,171.022,171.022,170.7811,170.9108,3822.0
2015-07-30 13:00:00,184.53,184.69,184.42,184.55,4537.0,170.9386,171.0868,170.8367,170.9571,4537.0
2015-07-30 13:05:00,184.46,184.59,184.4,184.53,1100.0,170.8738,170.9942,170.8182,170.9386,1100.0
2015-07-30 13:10:00,184.54,184.64,184.43,184.64,1904.0,170.9479,171.0405,170.846,171.0405,1904.0
2015-07-30 13:15:00,184.64,184.66,184.51,184.59,4222.0,171.0405,171.059,170.9201,170.9942,4222.0
2015-07-30 13:20:00,184.64,184.64,184.33,184.33,3135.0,171.0405,171.0405,170.7533,170.7533,3135.0
2015-07-30 13:25:00,184.42,184.45,184.28,184.37,4443.0,170.8367,170.8645,170.707,170.7904,4443.0
2015-07-30 13:30:00,184.34,184.5,184.33,184.41,9431.0,170.7626,170.9108,170.7533,170.8274,9431.0
2015-07-30 13:35:00,184.37,184.38,184.07,184.07,3797.0,170.7904,170.7997,170.5125,170.5125,3797.0
2015-07-30 13:40:00,184.03,184.21,184.02,184.12,5480.0,170.4754,170.6422,170.4662,170.5588,5480.0
2015-07-30 13:45:00,184.11,184.19,184.0,184.07,3350.0,170.5495,170.6236,170.4476,170.5125,3350.0
2015-07-30 13:50:00,184.08,184.18,183.9,183.9,7261.0,170.5217,170.6144,170.355,170.355,7261.0
2015-07-30 13:55:00,183.9,183.91,183.59,183.65,5207.0,170.355,170.3643,170.0678,170.1234,5207.0
2015-07-30 14:00:00,183.62,183.79,183.62,183.7,3432.0,170.0956,170.2531,170.0956,170.1697,3432.0
2015-07-30 14:05:00,183.67,183.79,183.53,183.62,11445.0,170.1419,170.2531,170.0123,170.0956,11445.0
2015-07-30 14:10:00,183.66,183.71,183.6,183.63,2609.0,170.1327,170.179,170.0771,170.1049,2609.0
2015-07-30 14:15:00,183.58,183.67,183.51,183.56,5607.0,170.0586,170.1419,169.9937,170.04,5607.0
2015-07-30 14:20:00,183.56,183.73,183.36,183.44,4680.0,170.04,170.1975,169.8548,169.9289,4680.0
2015-07-30 14:25:00,183.36,183.59,183.2,183.59,6604.0,169.8548,170.0678,169.7066,170.0678,6604.0
2015-07-30 14:30:00,183.6,183.75,183.52,183.67,6210.0,170.0771,170.2161,170.003,170.1419,6210.0
2015-07-30 14:35:00,183.7,183.75,183.68,183.74,2588.0,170.1697,170.2161,170.1512,170.2068,2588.0
2015-07-30 14:40:00,183.71,183.81,183.62,183.65,7030.0,170.179,170.2716,170.0956,170.1234,7030.0
2015-07-30 14:45:00,183.6,183.86,183.59,183.86,4322.0,170.0771,170.318,170.0678,170.318,4322.0
2015-07-30 14:50:00,183.74,183.78,183.34,183.45,6396.0,170.2068,170.2438,169.8363,169.9381,6396.0
2015-07-30 14:55:00,183.44,183.45,183.26,183.38,6898.0,169.9289,169.9381,169.7621,169.8733,6898.0
2015-07-30 15:00:00,183.3,183.53,183.22,183.53,7190.0,169.7992,170.0123,169.7251,170.0123,7190.0
2015-07-30 15:05:00,183.56,183.56,183.25,183.33,8748.0,170.04,170.04,169.7529,169.827,8748.0
2015-07-30 15:10:00,183.31,183.38,183.28,183.32,3640.0,169.8085,169.8733,169.7807,169.8177,3640.0
2015-07-30 15:15:00,183.29,183.57,183.28,183.49,14165.0,169.7899,170.0493,169.7807,169.9752,14165.0
2015-07-30 15:20:00,183.49,183.53,183.41,183.43,11799.0,169.9752,170.0123,169.9011,169.9196,11799.0
2015-07-30 15:25:00,183.45,183.5,183.36,183.5,17647.0,169.9381,169.9845,169.8548,169.9845,17647.0
2015-07-30 15:30:00,183.5,183.83,183.49,183.83,8939.0,169.9845,170.2902,169.9752,170.2902,8939.0
2015-07-30 15:35:00,183.85,184.03,183.81,183.85,18744.0,170.3087,170.4754,170.2716,170.3087,18744.0
2015-07-30 15:40:00,183.87,184.06,183.87,183.93,13505.0,170.3272,170.5032,170.3272,170.3828,13505.0
2015-07-30 15:45:00,183.91,184.03,183.81,183.82,24486.0,170.3643,170.4754,170.2716,170.2809,24486.0
2015-07-30 15:50:00,183.8,183.84,183.49,183.67,18728.0,170.2624,170.2994,169.9752,170.1419,18728.0
2015-07-30 15:55:00,183.67,183.93,183.58,183.7,25433.0,170.1419,170.3828,170.0586,170.1697,25433.0
2015-07-31 09:30:00,184.15,184.78,184.15,184.67,14275.0,170.5866,171.1702,170.5866,171.0683,14275.0
2015-07-31 09:35:00,184.49,184.67,184.07,184.55,5875.0,170.9015,171.0683,170.5125,170.9571,5875.0
2015-07-31 09:40:00,184.55,184.92,184.16,184.9,16247.0,170.9571,171.2999,170.5959,171.2814,16247.0
2015-07-31 09:45:00,184.61,184.72,184.11,184.26,17794.0,171.0127,171.1146,170.5495,170.6885,17794.0
2015-07-31 09:50:00,184.33,184.72,184.26,184.26,39917.0,170.7533,171.1146,170.6885,170.6885,39917.0
2015-07-31 09:55:00,184.26,184.49,184.21,184.28,10218.0,170.6885,170.9015,170.6422,170.707,10218.0
2015-07-31 10:00:00,184.27,184.61,184.22,184.48,15320.0,170.6978,171.0127,170.6514,170.8923,15320.0
2015-07-31 10:05:00,184.41,184.49,184.28,184.35,7600.0,170.8274,170.9015,170.707,170.7719,7600.0
2015-07-31 10:10:00,184.38,184.44,184.23,184.31,11552.0,170.7997,170.8552,170.6607,170.7348,11552.0
2015-07-31 10:15:00,184.39,184.39,184.22,184.24,10176.0,170.8089,170.8089,170.6514,170.67,10176.0
2015-07-31 10:20:00,184.29,184.36,184.08,184.36,14683.0,170.7163,170.7811,170.5217,170.7811,14683.0
2015-07-31 10:25:00,184.27,184.45,184.21,184.21,12586.0,170.6978,170.8645,170.6422,170.6422,12586.0
2015-07-31 10:30:00,184.22,184.38,183.88,183.9,15243.0,170.6514,170.7997,170.3365,170.355,15243.0
2015-07-31 10:35:00,183.93,184.08,183.86,183.86,8925.0,170.3828,170.5217,170.318,170.318,8925.0
2015-07-31 10:40:00,183.97,184.12,183.86,184.0,5600.0,170.4198,170.5588,170.318,170.4476,5600.0
2015-07-31 10:45:00,184.09,184.1,183.87,184.05,2400.0,170.531,170.5403,170.3272,170.494,2400.0
2015-07-31 10:50:00,184.04,184.15,183.86,184.09,11870.0,170.4847,170.5866,170.318,170.531,11870.0
2015-07-31 10:55:00,184.07,184.19,184.07,184.19,3000.0,170.5125,170.6236,170.5125,170.6236,3000.0
2015-07-31 11:00:00,184.19,184.21,184.05,184.06,5496.0,170.6236,170.6422,170.494,170.5032,5496.0
2015-07-31 11:05:00,184.16,184.2,183.87,183.87,5829.0,170.5959,170.6329,170.3272,170.3272,5829.0
2015-07-31 11:10:00,183.85,183.91,183.57,183.63,12850.0,170.3087,170.3643,170.0493,170.1049,12850.0
2015-07-31 11:15:00,183.63,183.86,183.63,183.86,5183.0,170.1049,170.318,170.1049,170.318,5183.0
2015-07-31 11:20:00,183.81,183.83,183.64,183.64,2249.0,170.2716,170.2902,170.1142,170.1142,2249.0
2015-07-31 11:25:00,183.62,183.75,183.52,183.68,8210.0,170.0956,170.2161,170.003,170.1512,8210.0
2015-07-31 11:30:00,183.61,183.96,183.54,183.96,10162.0,170.0864,170.4106,170.0215,170.4106,10162.0
2015-07-31 11:35:00,183.79,183.79,183.7,183.77,3065.0,170.2531,170.2531,170.1697,170.2346,3065.0
2015-07-31 11:40:00,183.72,183.73,183.71,183.72,518.0,170.1883,170.1975,170.179,170.1883,518.0
2015-07-31 11:45:00,183.75,183.81,183.62,183.69,6270.0,170.2161,170.2716,170.0956,170.1605,6270.0
2015-07-31 11:50:00,183.66,183.8,183.65,183.8,4385.0,170.1327,170.2624,170.1234,170.2624,4385.0
2015-07-31 11:55:00,183.76,183.89,183.66,183.75,8641.0,170.2253,170.3457,170.1327,170.2161,8641.0
2015-07-31 12:00:00,183.75,184.0,183.73,183.91,9838.0,170.2161,170.4476,170.1975,170.3643,9838.0
2015-07-31 12:05:00,183.91,183.99,183.68,183.7,5200.0,170.3643,170.4384,170.1512,170.1697,5200.0
2015-07-31 12:10:00,183.69,183.9,183.61,183.78,3169.0,170.1605,170.355,170.0864,170.2438,3169.0
2015-07-31 12:15:00,183.74,183.87,183.61,183.65,16909.0,170.2068,170.3272,170.0864,170.1234,16909.0
2015-07-31 12:20:00,183.65,183.66,183.54,183.55,2500.0,170.1234,170.1327,170.0215,170.0308,2500.0
2015-07-31 12:25:00,183.56,183.65,183.43,183.48,3450.0,170.04,170.1234,169.9196,169.9659,3450.0
2015-07-31 12:30:00,183.48,183.64,183.34,183.5,6494.0,169.9659,170.1142,169.8363,169.9845,6494.0
2015-07-31 12:35:00,183.5,183.58,183.3,183.3,10389.0,169.9845,170.0586,169.7992,169.7992,10389.0
2015-07-31 12:40:00,183.3,183.58,183.15,183.47,14366.0,169.7992,170.0586,169.6602,169.9567,14366.0
2015-07-31 12:45:00,183.45,183.5,183.41,183.44,3000.0,169.9381,169.9845,169.9011,169.9289,3000.0
2015-07-31 12:50:00,183.52,183.54,183.27,183.28,6700.0,170.003,170.0215,169.7714,169.7807,6700.0
2015-07-31 12:55:00,183.34,183.49,183.28,183.36,7500.0,169.8363,169.9752,169.7807,169.8548,7500.0
2015-07-31 13:00:00,183.36,183.43,183.2,183.22,12689.0,169.8548,169.9196,169.7066,169.7251,12689.0
2015-07-31 13:05:00,183.37,183.38,183.27,183.28,5495.0,169.864,169.8733,169.7714,169.7807,5495.0
2015-07-31 13:10:00,183.24,183.37,183.24,183.3,1846.0,169.7436,169.864,169.7436,169.7992,1846.0
2015-07-31 13:15:00,183.32,183.32,183.27,183.29,1400.0,169.8177,169.8177,169.7714,169.7899,1400.0
2015-07-31 13:20:00,183.24,183.32,183.12,183.12,7000.0,169.7436,169.8177,169.6325,169.6325,7000.0
2015-07-31 13:25:00,183.2,183.22,182.97,182.97,2386.0,169.7066,169.7251,169.4935,169.4935,2386.0
2015-07-31 13:30:00,182.99,183.07,182.8,182.9,6503.0,169.512,169.5861,169.336,169.4287,6503.0
2015-07-31 13:35:00,182.81,182.96,182.69,182.88,2500.0,169.3453,169.4842,169.2341,169.4101,2500.0
2015-07-31 13:40:00,182.91,182.92,182.65,182.87,2000.0,169.4379,169.4472,169.1971,169.4009,2000.0
2015-07-31 13:45:00,182.77,182.87,182.72,182.86,2150.0,169.3082,169.4009,169.2619,169.3916,2150.0
2015-07-31 13:50:00,182.83,182.83,182.63,182.63,2300.0,169.3638,169.3638,169.1785,169.1785,2300.0
2015-07-31 13:55:00,182.67,182.77,182.45,182.52,4438.0,169.2156,169.3082,169.0118,169.0766,4438.0
2015-07-31 14:00:00,182.5,182.58,182.41,182.58,9133.0,169.0581,169.1322,168.9748,169.1322,9133.0
2015-07-31 14:05:00,182.58,182.64,182.41,182.43,6550.0,169.1322,169.1878,168.9748,168.9933,6550.0
2015-07-31 14:10:00,182.52,182.52,182.39,182.47,5600.0,169.0766,169.0766,168.9562,169.0303,5600.0
2015-07-31 14:15:00,182.49,182.64,182.24,182.34,16054.0,169.0489,169.1878,168.8173,168.9099,16054.0
2015-07-31 14:20:00,182.31,182.33,182.07,182.21,5131.0,168.8821,168.9006,168.6598,168.7895,5131.0
2015-07-31 14:25:00,182.21,182.32,182.13,182.32,4800.0,168.7895,168.8914,168.7154,168.8914,4800.0
2015-07-31 14:30:00,182.32,182.54,182.32,182.43,6558.0,168.8914,169.0952,168.8914,168.9933,6558.0
2015-07-31 14:35:00,182.47,182.53,182.25,182.33,5400.0,169.0303,169.0859,168.8265,168.9006,5400.0
2015-07-31 14:40:00,182.3,182.35,182.11,182.31,8900.0,168.8729,168.9192,168.6968,168.8821,8900.0
2015-07-31 14:45:00,182.27,182.33,182.14,182.24,19250.0,168.8451,168.9006,168.7246,168.8173,19250.0
2015-07-31 14:50:00,182.22,182.3,182.11,182.27,12700.0,168.7987,168.8729,168.6968,168.8451,12700.0
2015-07-31 14:55:00,182.25,182.28,182.18,182.25,13015.0,168.8265,168.8543,168.7617,168.8265,13015.0
2015-07-31 15:00:00,182.25,182.3,182.18,182.21,9322.0,168.8265,168.8729,168.7617,168.7895,9322.0
2015-07-31 15:05:00,182.15,182.16,181.72,181.72,15607.0,168.7339,168.7432,168.3356,168.3356,15607.0
2015-07-31 15:10:00,181.76,181.81,181.59,181.63,8871.0,168.3726,168.4189,168.2151,168.2522,8871.0
2015-07-31 15:15:00,181.62,181.66,181.47,181.58,14928.0,168.2429,168.28,168.104,168.2059,14928.0
2015-07-31 15:20:00,181.54,181.67,181.42,181.56,18400.0,168.1688,168.2893,168.0577,168.1874,18400.0
2015-07-31 15:25:00,181.57,181.57,181.28,181.45,17965.0,168.1966,168.1966,167.928,168.0855,17965.0
2015-07-31 15:30:00,181.48,181.69,181.39,181.62,8909.0,168.1132,168.3078,168.0299,168.2429,8909.0
2015-07-31 15:35:00,181.6,181.65,181.48,181.56,9327.0,168.2244,168.2707,168.1132,168.1874,9327.0
2015-07-31 15:40:00,181.5,181.68,181.43,181.49,27427.0,168.1318,168.2985,168.0669,168.1225,27427.0
2015-07-31 15:45:00,181.5,181.79,181.37,181.54,43379.0,168.1318,168.4004,168.0114,168.1688,43379.0
2015-07-31 15:50:00,181.51,181.65,181.44,181.62,37588.0,168.141,168.2707,168.0762,168.2429,37588.0
2015-07-31 15:55:00,181.61,182.59,181.55,182.59,216002.0,168.2337,169.1415,168.1781,169.1415,216002.0
2015-08-03 09:30:00,182.5,182.93,182.04,182.69,11834.0,169.0581,169.4565,168.632,169.2341,11834.0
2015-08-03 09:35:00,182.93,182.94,182.01,182.22,6986.0,169.4565,169.4657,168.6042,168.7987,6986.0
2015-08-03 09:40:00,182.37,182.67,181.57,181.57,12432.0,168.9377,169.2156,168.1966,168.1966,12432.0
2015-08-03 09:45:00,181.84,182.02,181.77,181.95,6275.0,168.4467,168.6135,168.3819,168.5486,6275.0
2015-08-03 09:50:00,181.94,182.7,181.87,182.7,9250.0,168.5394,169.2434,168.4745,169.2434,9250.0
2015-08-03 09:55:00,182.66,182.67,182.27,182.28,11200.0,169.2063,169.2156,168.8451,168.8543,11200.0
2015-08-03 10:00:00,182.16,182.38,182.16,182.3,3130.0,168.7432,168.947,168.7432,168.8729,3130.0
2015-08-03 10:05:00,182.37,182.37,182.25,182.36,1400.0,168.9377,168.9377,168.8265,168.9284,1400.0
2015-08-03 10:10:00,182.36,182.72,182.3,182.65,8956.0,168.9284,169.2619,168.8729,169.1971,8956.0
2015-08-03 10:15:00,182.6,182.67,182.26,182.64,3285.0,169.1508,169.2156,168.8358,169.1878,3285.0
2015-08-03 10:20:00,182.53,182.66,182.22,182.28,3000.0,169.0859,169.2063,168.7987,168.8543,3000.0
2015-08-03 10:25:00,182.23,182.53,182.12,182.37,13517.0,168.808,169.0859,168.7061,168.9377,13517.0
2015-08-03 10:30:00,182.45,183.0,182.35,182.98,15988.0,169.0118,169.5213,168.9192,169.5028,15988.0
2015-08-03 10:35:00,182.98,183.18,182.92,183.14,14504.0,169.5028,169.688,169.4472,169.651,14504.0
2015-08-03 10:40:00,183.06,183.24,182.99,183.19,6805.0,169.5769,169.7436,169.512,169.6973,6805.0
2015-08-03 10:45:00,183.19,183.29,183.11,183.24,9205.0,169.6973,169.7899,169.6232,169.7436,9205.0
2015-08-03 10:50:00,183.26,183.27,183.15,183.24,3700.0,169.7621,169.7714,169.6602,169.7436,3700.0
2015-08-03 10:55:00,183.23,183.33,183.12,183.25,34350.0,169.7344,169.827,169.6325,169.7529,34350.0
2015-08-03 11:00:00,183.24,183.41,183.19,183.21,6960.0,169.7436,169.9011,169.6973,169.7158,6960.0
2015-08-03 11:05:00,183.14,183.4,183.14,183.33,4700.0,169.651,169.8918,169.651,169.827,4700.0
2015-08-03 11:10:00,183.35,183.43,183.19,183.24,3899.0,169.8455,169.9196,169.6973,169.7436,3899.0
2015-08-03 11:15:00,183.3,183.45,183.24,183.28,11267.0,169.7992,169.9381,169.7436,169.7807,11267.0
2015-08-03 11:20:00,183.42,183.45,183.26,183.26,7877.0,169.9104,169.9381,169.7621,169.7621,7877.0
2015-08-03 11:25:00,183.25,183.39,183.21,183.28,7837.0,169.7529,169.8826,169.7158,169.7807,7837.0
2015-08-03 11:30:00,183.35,183.41,183.28,183.4,12844.0,169.8455,169.9011,169.7807,169.8918,12844.0
2015-08-03 11:35:00,183.4,183.4,183.24,183.35,22443.0,169.8918,169.8918,169.7436,169.8455,22443.0
2015-08-03 11:40:00,183.27,183.35,183.0,183.26,34425.0,169.7714,169.8455,169.5213,169.7621,34425.0
2015-08-03 11:45:00,183.26,183.5,183.09,183.5,12109.0,169.7621,169.9845,169.6047,169.9845,12109.0
2015-08-03 11:50:00,183.5,183.59,183.4,183.45,27787.0,169.9845,170.0678,169.8918,169.9381,27787.0
2015-08-03 11:55:00,183.47,183.54,183.38,183.53,5900.0,169.9567,170.0215,169.8733,170.0123,5900.0
2015-08-03 12:00:00,183.43,183.92,183.42,183.92,4683.0,169.9196,170.3735,169.9104,170.3735,4683.0
2015-08-03 12:05:00,183.92,184.05,183.78,184.05,9298.0,170.3735,170.494,170.2438,170.494,9298.0
2015-08-03 12:10:00,183.99,184.21,183.91,184.19,4355.0,170.4384,170.6422,170.3643,170.6236,4355.0
2015-08-03 12:15:00,184.2,184.2,183.75,183.81,5350.0,170.6329,170.6329,170.2161,170.2716,5350.0
2015-08-03 12:20:00,183.81,183.82,183.53,183.62,2600.0,170.2716,170.2809,170.0123,170.0956,2600.0
2015-08-03 12:25:00,183.52,183.63,183.5,183.63,1800.0,170.003,170.1049,169.9845,170.1049,1800.0
2015-08-03 12:30:00,183.58,183.6,183.14,183.22,5306.0,170.0586,170.0771,169.651,169.7251,5306.0
2015-08-03 12:35:00,183.3,183.31,182.98,182.98,3578.0,169.7992,169.8085,169.5028,169.5028,3578.0
2015-08-03 12:40:00,182.94,183.03,182.79,182.92,1900.0,169.4657,169.5491,169.3268,169.4472,1900.0
2015-08-03 12:45:00,182.9,183.11,182.79,182.87,12180.0,169.4287,169.6232,169.3268,169.4009,12180.0
2015-08-03 12:50:00,182.86,183.01,182.7,182.7,7120.0,169.3916,169.5306,169.2434,169.2434,7120.0
2015-08-03 12:55:00,182.73,182.73,182.4,182.48,9000.0,169.2712,169.2712,168.9655,169.0396,9000.0
2015-08-03 13:00:00,182.53,182.57,182.33,182.55,10639.0,169.0859,169.123,168.9006,169.1044,10639.0
2015-08-03 13:05:00,182.38,182.53,182.3,182.5,2300.0,168.947,169.0859,168.8729,169.0581,2300.0
2015-08-03 13:10:00,182.41,182.61,182.35,182.59,2671.0,168.9748,169.16,168.9192,169.1415,2671.0
2015-08-03 13:15:00,182.59,182.59,182.51,182.59,1347.0,169.1415,169.1415,169.0674,169.1415,1347.0
2015-08-03 13:20:00,182.45,182.54,182.4,182.52,2900.0,169.0118,169.0952,168.9655,169.0766,2900.0
2015-08-03 13:25:00,182.52,182.6,182.46,182.6,1900.0,169.0766,169.1508,169.0211,169.1508,1900.0
2015-08-03 13:30:00,182.56,182.68,182.45,182.45,5803.0,169.1137,169.2249,169.0118,169.0118,5803.0
2015-08-03 13:35:00,182.52,182.53,182.34,182.36,2296.0,169.0766,169.0859,168.9099,168.9284,2296.0
2015-08-03 13:40:00,182.46,182.64,182.45,182.64,2600.0,169.0211,169.1878,169.0118,169.1878,2600.0
2015-08-03 13:45:00,182.63,182.93,182.48,182.85,5144.0,169.1785,169.4565,169.0396,169.3823,5144.0
2015-08-03 13:50:00,182.85,183.0,182.76,183.0,6990.0,169.3823,169.5213,169.299,169.5213,6990.0
2015-08-03 13:55:00,183.0,183.0,182.69,182.86,11387.0,169.5213,169.5213,169.2341,169.3916,11387.0
2015-08-03 14:00:00,182.93,182.93,182.75,182.9,3470.0,169.4565,169.4565,169.2897,169.4287,3470.0
2015-08-03 14:05:00,182.9,183.05,182.82,182.91,7940.0,169.4287,169.5676,169.3546,169.4379,7940.0
2015-08-03 14:10:00,182.86,182.95,182.71,182.71,8455.0,169.3916,169.475,169.2527,169.2527,8455.0
2015-08-03 14:15:00,182.69,182.69,182.36,182.39,12763.0,169.2341,169.2341,168.9284,168.9562,12763.0
2015-08-03 14:20:00,182.38,182.61,182.17,182.19,23826.0,168.947,169.16,168.7524,168.771,23826.0
2015-08-03 14:25:00,182.41,182.41,182.0,182.18,4000.0,168.9748,168.9748,168.5949,168.7617,4000.0
2015-08-03 14:30:00,182.18,182.18,182.0,182.13,3100.0,168.7617,168.7617,168.5949,168.7154,3100.0
2015-08-03 14:35:00,182.06,182.07,181.67,181.85,9422.0,168.6505,168.6598,168.2893,168.456,9422.0
2015-08-03 14:40:00,181.84,181.96,181.83,181.92,3487.0,168.4467,168.5579,168.4375,168.5208,3487.0
2015-08-03 14:45:00,181.89,182.0,181.55,181.64,9965.0,168.4931,168.5949,168.1781,168.2615,9965.0
2015-08-03 14:50:00,181.63,181.84,181.49,181.66,8700.0,168.2522,168.4467,168.1225,168.28,8700.0
2015-08-03 14:55:00,181.64,181.73,181.38,181.61,4075.0,168.2615,168.3448,168.0206,168.2337,4075.0
2015-08-03 15:00:00,181.66,181.68,181.42,181.47,5894.0,168.28,168.2985,168.0577,168.104,5894.0
2015-08-03 15:05:00,181.55,181.56,181.34,181.42,8050.0,168.1781,168.1874,167.9836,168.0577,8050.0
2015-08-03 15:10:00,181.41,181.59,181.33,181.52,8870.0,168.0484,168.2151,167.9743,168.1503,8870.0
2015-08-03 15:15:00,181.61,181.61,181.42,181.55,6300.0,168.2337,168.2337,168.0577,168.1781,6300.0
2015-08-03 15:20:00,181.58,181.8,181.55,181.73,6863.0,168.2059,168.4097,168.1781,168.3448,6863.0
2015-08-03 15:25:00,181.71,181.79,181.6,181.71,8550.0,168.3263,168.4004,168.2244,168.3263,8550.0
2015-08-03 15:30:00,181.73,182.04,181.72,181.9,15500.0,168.3448,168.632,168.3356,168.5023,15500.0
2015-08-03 15:35:00,181.99,182.19,181.91,182.19,7969.0,168.5857,168.771,168.5116,168.771,7969.0
2015-08-03 15:40:00,182.19,182.2,181.89,182.01,9811.0,168.771,168.7802,168.4931,168.6042,9811.0
2015-08-03 15:45:00,181.93,182.01,181.61,181.66,21837.0,168.5301,168.6042,168.2337,168.28,21837.0
2015-08-03 15:50:00,181.73,181.85,181.65,181.68,15383.0,168.3448,168.456,168.2707,168.2985,15383.0
2015-08-03 15:55:00,181.7,182.4,181.7,182.22,89117.0,168.317,168.9655,168.317,168.7987,89117.0
2015-08-04 09:30:00,182.93,184.38,182.43,182.95,16734.0,169.4565,170.7997,168.9933,169.475,16734.0
2015-08-04 09:35:00,182.88,183.66,182.0,182.59,10431.0,169.4101,170.1327,168.5949,169.1415,10431.0
2015-08-04 09:40:00,182.55,183.29,181.91,183.0,14596.0,169.1044,169.7899,168.5116,169.5213,14596.0
2015-08-04 09:45:00,182.95,183.21,182.75,182.81,11500.0,169.475,169.7158,169.2897,169.3453,11500.0
2015-08-04 09:50:00,182.89,182.89,181.72,181.98,9162.0,169.4194,169.4194,168.3356,168.5764,9162.0
2015-08-04 09:55:00,181.79,181.96,181.55,181.61,5569.0,168.4004,168.5579,168.1781,168.2337,5569.0
2015-08-04 10:00:00,181.73,182.0,181.6,181.72,10600.0,168.3448,168.5949,168.2244,168.3356,10600.0
2015-08-04 10:05:00,181.51,181.93,181.49,181.82,6104.0,168.141,168.5301,168.1225,168.4282,6104.0
2015-08-04 10:10:00,181.84,182.66,181.75,182.64,13419.0,168.4467,169.2063,168.3634,169.1878,13419.0
2015-08-04 10:15:00,182.5,182.69,182.4,182.67,26481.0,169.0581,169.2341,168.9655,169.2156,26481.0
2015-08-04 10:20:00,182.67,183.01,182.66,183.0,6310.0,169.2156,169.5306,169.2063,169.5213,6310.0
2015-08-04 10:25:00,183.15,183.27,182.87,183.01,17450.0,169.6602,169.7714,169.4009,169.5306,17450.0
2015-08-04 10:30:00,182.96,183.08,182.73,183.08,9100.0,169.4842,169.5954,169.2712,169.5954,9100.0
2015-08-04 10:35:00,183.11,183.2,182.86,183.01,1988.0,169.6232,169.7066,169.3916,169.5306,1988.0
2015-08-04 10:40:00,182.93,183.02,182.41,182.41,3483.0,169.4565,169.5398,168.9748,168.9748,3483.0
2015-08-04 10:45:00,182.41,182.57,182.35,182.35,3821.0,168.9748,169.123,168.9192,168.9192,3821.0
2015-08-04 10:50:00,182.27,182.27,181.99,181.99,16945.0,168.8451,168.8451,168.5857,168.5857,16945.0
2015-08-04 10:55:00,182.07,182.08,181.89,182.08,6146.0,168.6598,168.6691,168.4931,168.6691,6146.0
2015-08-04 11:00:00,182.07,182.11,181.84,182.03,6837.0,168.6598,168.6968,168.4467,168.6227,6837.0
2015-08-04 11:05:00,182.13,183.0,182.13,182.75,13224.0,168.7154,169.5213,168.7154,169.2897,13224.0
2015-08-04 11:10:00,182.68,182.7,182.5,182.65,5094.0,169.2249,169.2434,169.0581,169.1971,5094.0
2015-08-04 11:15:00,182.52,182.52,181.99,182.03,3300.0,169.0766,169.0766,168.5857,168.6227,3300.0
2015-08-04 11:20:00,182.18,182.18,181.88,181.92,7880.0,168.7617,168.7617,168.4838,168.5208,7880.0
2015-08-04 11:25:00,181.99,182.0,181.91,181.97,10653.0,168.5857,168.5949,168.5116,168.5672,10653.0
2015-08-04 11:30:00,181.98,182.16,181.86,182.16,7108.0,168.5764,168.7432,168.4653,168.7432,7108.0
2015-08-04 11:35:00,182.16,182.33,182.16,182.28,5280.0,168.7432,168.9006,168.7432,168.8543,5280.0
2015-08-04 11:40:00,182.33,182.33,182.01,182.04,17574.0,168.9006,168.9006,168.6042,168.632,17574.0
2015-08-04 11:45:00,182.12,182.12,181.44,181.52,11251.0,168.7061,168.7061,168.0762,168.1503,11251.0
2015-08-04 11:50:00,181.52,181.63,181.43,181.53,4221.0,168.1503,168.2522,168.0669,168.1596,4221.0
2015-08-04 11:55:00,181.53,181.54,181.41,181.5,4597.0,168.1596,168.1688,168.0484,168.1318,4597.0
2015-08-04 12:00:00,181.52,181.56,181.44,181.54,7300.0,168.1503,168.1874,168.0762,168.1688,7300.0
2015-08-04 12:05:00,181.56,182.12,181.52,182.12,3800.0,168.1874,168.7061,168.1503,168.7061,3800.0
2015-08-04 12:10:00,182.12,182.16,182.05,182.16,1700.0,168.7061,168.7432,168.6413,168.7432,1700.0
2015-08-04 12:15:00,182.12,182.2,181.88,182.2,4781.0,168.7061,168.7802,168.4838,168.7802,4781.0
2015-08-04 12:20:00,182.2,182.35,182.06,182.14,10823.0,168.7802,168.9192,168.6505,168.7246,10823.0
2015-08-04 12:25:00,182.21,182.21,181.81,181.87,5200.0,168.7895,168.7895,168.4189,168.4745,5200.0
2015-08-04 12:30:00,181.87,182.45,181.83,182.45,17307.0,168.4745,169.0118,168.4375,169.0118,17307.0
2015-08-04 12:35:00,182.44,182.93,182.44,182.79,6854.0,169.0025,169.4565,169.0025,169.3268,6854.0
2015-08-04 12:40:00,182.62,182.84,182.22,182.34,6683.0,169.1693,169.3731,168.7987,168.9099,6683.0
2015-08-04 12:45:00,182.37,182.39,182.12,182.18,3300.0,168.9377,168.9562,168.7061,168.7617,3300.0
2015-08-04 12:50:00,182.11,182.13,181.86,181.93,5452.0,168.6968,168.7154,168.4653,168.5301,5452.0
2015-08-04 12:55:00,181.93,182.3,181.92,182.3,2900.0,168.5301,168.8729,168.5208,168.8729,2900.0
2015-08-04 13:00:00,182.28,182.28,182.11,182.27,2287.0,168.8543,168.8543,168.6968,168.8451,2287.0
2015-08-04 13:05:00,182.32,182.41,182.31,182.41,1900.0,168.8914,168.9748,168.8821,168.9748,1900.0
2015-08-04 13:10:00,182.42,182.57,182.38,182.42,7381.0,168.984,169.123,168.947,168.984,7381.0
2015-08-04 13:15:00,182.42,182.69,182.42,182.66,2650.0,168.984,169.2341,168.984,169.2063,2650.0
2015-08-04 13:20:00,182.66,182.75,182.6,182.75,2400.0,169.2063,169.2897,169.1508,169.2897,2400.0
2015-08-04 13:25:00,182.76,182.83,182.56,182.61,23506.0,169.299,169.3638,169.1137,169.16,23506.0
2015-08-04 13:30:00,182.53,182.66,182.53,182.55,9981.0,169.0859,169.2063,169.0859,169.1044,9981.0
2015-08-04 13:35:00,182.56,182.57,182.5,182.52,1931.0,169.1137,169.123,169.0581,169.0766,1931.0
2015-08-04 13:40:00,182.45,182.49,182.29,182.33,3131.0,169.0118,169.0489,168.8636,168.9006,3131.0
2015-08-04 13:45:00,182.33,182.54,182.28,182.43,7566.0,168.9006,169.0952,168.8543,168.9933,7566.0
2015-08-04 13:50:00,182.4,182.48,182.37,182.4,14471.0,168.9655,169.0396,168.9377,168.9655,14471.0
2015-08-04 13:55:00,182.4,182.43,182.12,182.14,6362.0,168.9655,168.9933,168.7061,168.7246,6362.0
2015-08-04 14:00:00,182.2,182.21,181.85,181.93,6581.0,168.7802,168.7895,168.456,168.5301,6581.0
2015-08-04 14:05:00,181.9,182.03,181.9,182.03,5707.0,168.5023,168.6227,168.5023,168.6227,5707.0
2015-08-04 14:10:00,181.98,182.06,181.9,182.06,2995.0,168.5764,168.6505,168.5023,168.6505,2995.0
2015-08-04 14:15:00,182.06,182.36,181.97,182.36,8181.0,168.6505,168.9284,168.5672,168.9284,8181.0
2015-08-04 14:20:00,182.32,182.52,182.32,182.49,5103.0,168.8914,169.0766,168.8914,169.0489,5103.0
2015-08-04 14:25:00,182.52,182.72,182.35,182.72,6385.0,169.0766,169.2619,168.9192,169.2619,6385.0
2015-08-04 14:30:00,182.71,182.76,182.57,182.68,2831.0,169.2527,169.299,169.123,169.2249,2831.0
2015-08-04 14:35:00,182.67,182.7,182.53,182.69,6528.0,169.2156,169.2434,169.0859,169.2341,6528.0
2015-08-04 14:40:00,182.7,182.7,182.4,182.46,6831.0,169.2434,169.2434,168.9655,169.0211,6831.0
2015-08-04 14:45:00,182.46,182.65,182.43,182.56,4813.0,169.0211,169.1971,168.9933,169.1137,4813.0
2015-08-04 14:50:00,182.64,182.78,182.41,182.78,14980.0,169.1878,169.3175,168.9748,169.3175,14980.0
2015-08-04 14:55:00,182.73,182.73,182.56,182.67,2567.0,169.2712,169.2712,169.1137,169.2156,2567.0
2015-08-04 15:00:00,182.68,182.72,182.54,182.61,7982.0,169.2249,169.2619,169.0952,169.16,7982.0
2015-08-04 15:05:00,182.55,182.74,182.36,182.6,28126.0,169.1044,169.2804,168.9284,169.1508,28126.0
2015-08-04 15:10:00,182.52,182.6,182.4,182.55,7459.0,169.0766,169.1508,168.9655,169.1044,7459.0
2015-08-04 15:15:00,182.53,182.6,182.38,182.49,9310.0,169.0859,169.1508,168.947,169.0489,9310.0
2015-08-04 15:20:00,182.48,182.57,182.38,182.57,16591.0,169.0396,169.123,168.947,169.123,16591.0
2015-08-04 15:25:00,182.6,182.6,182.41,182.53,20795.0,169.1508,169.1508,168.9748,169.0859,20795.0
2015-08-04 15:30:00,182.52,182.84,182.52,182.79,20175.0,169.0766,169.3731,169.0766,169.3268,20175.0
2015-08-04 15:35:00,182.76,182.97,182.62,182.81,13935.0,169.299,169.4935,169.1693,169.3453,13935.0
2015-08-04 15:40:00,182.76,182.94,182.62,182.68,41644.0,169.299,169.4657,169.1693,169.2249,41644.0
2015-08-04 15:45:00,182.7,182.92,182.63,182.68,28650.0,169.2434,169.4472,169.1785,169.2249,28650.0
2015-08-04 15:50:00,182.65,182.68,182.25,182.25,26193.0,169.1971,169.2249,168.8265,168.8265,26193.0
2015-08-04 15:55:00,182.21,182.51,182.18,182.36,68252.0,168.7895,169.0674,168.7617,168.9284,68252.0
2015-08-05 09:30:00,183.29,184.0,182.94,183.6,20593.0,169.7899,170.4476,169.4657,170.0771,20593.0
2015-08-05 09:35:00,183.77,183.8,183.5,183.73,4120.0,170.2346,170.2624,169.9845,170.1975,4120.0
2015-08-05 09:40:00,183.84,183.85,183.43,183.77,15457.0,170.2994,170.3087,169.9196,170.2346,15457.0
2015-08-05 09:45:00,183.73,184.07,183.44,183.97,8432.0,170.1975,170.5125,169.9289,170.4198,8432.0
2015-08-05 09:50:00,183.97,184.05,183.45,183.69,14660.0,170.4198,170.494,169.9381,170.1605,14660.0
2015-08-05 09:55:00,183.59,183.87,183.42,183.65,29426.0,170.0678,170.3272,169.9104,170.1234,29426.0
2015-08-05 10:00:00,183.82,184.48,183.69,184.46,23682.0,170.2809,170.8923,170.1605,170.8738,23682.0
2015-08-05 10:05:00,184.45,184.45,184.01,184.05,7250.0,170.8645,170.8645,170.4569,170.494,7250.0
2015-08-05 10:10:00,184.06,184.29,183.94,183.94,11632.0,170.5032,170.7163,170.3921,170.3921,11632.0
2015-08-05 10:15:00,183.87,184.92,183.87,184.92,28456.0,170.3272,171.2999,170.3272,171.2999,28456.0
2015-08-05 10:20:00,184.77,184.92,184.19,184.27,45704.0,171.1609,171.2999,170.6236,170.6978,45704.0
2015-08-05 10:25:00,184.39,184.69,184.06,184.33,20886.0,170.8089,171.0868,170.5032,170.7533,20886.0
2015-08-05 10:30:00,184.63,184.63,184.42,184.62,3900.0,171.0312,171.0312,170.8367,171.022,3900.0
2015-08-05 10:35:00,184.62,184.83,184.42,184.52,20748.0,171.022,171.2165,170.8367,170.9293,20748.0
2015-08-05 10:40:00,184.48,184.53,184.28,184.28,2600.0,170.8923,170.9386,170.707,170.707,2600.0
2015-08-05 10:45:00,184.41,184.53,184.23,184.4,12285.0,170.8274,170.9386,170.6607,170.8182,12285.0
2015-08-05 10:50:00,184.42,184.51,184.32,184.34,6906.0,170.8367,170.9201,170.7441,170.7626,6906.0
2015-08-05 10:55:00,184.32,184.52,184.25,184.41,5771.0,170.7441,170.9293,170.6792,170.8274,5771.0
2015-08-05 11:00:00,184.43,184.5,184.31,184.34,5926.0,170.846,170.9108,170.7348,170.7626,5926.0
2015-08-05 11:05:00,184.45,184.54,184.33,184.38,6219.0,170.8645,170.9479,170.7533,170.7997,6219.0
2015-08-05 11:10:00,184.27,184.55,184.27,184.49,6700.0,170.6978,170.9571,170.6978,170.9015,6700.0
2015-08-05 11:15:00,184.49,184.49,184.21,184.38,4550.0,170.9015,170.9015,170.6422,170.7997,4550.0
2015-08-05 11:20:00,184.45,184.74,184.3,184.45,20600.0,170.8645,171.1331,170.7255,170.8645,20600.0
2015-08-05 11:25:00,184.47,184.59,184.35,184.45,5400.0,170.883,170.9942,170.7719,170.8645,5400.0
2015-08-05 11:30:00,184.47,184.49,184.28,184.48,12078.0,170.883,170.9015,170.707,170.8923,12078.0
2015-08-05 11:35:00,184.5,184.62,184.41,184.62,11095.0,170.9108,171.022,170.8274,171.022,11095.0
2015-08-05 11:40:00,184.57,184.8,184.57,184.71,9606.0,170.9757,171.1887,170.9757,171.1053,9606.0
2015-08-05 11:45:00,184.67,184.88,184.58,184.7,17325.0,171.0683,171.2628,170.9849,171.0961,17325.0
2015-08-05 11:50:00,184.6,184.7,184.51,184.51,5213.0,171.0034,171.0961,170.9201,170.9201,5213.0
2015-08-05 11:55:00,184.47,184.57,184.25,184.52,16998.0,170.883,170.9757,170.6792,170.9293,16998.0
2015-08-05 12:00:00,184.41,184.5,184.31,184.43,5034.0,170.8274,170.9108,170.7348,170.846,5034.0
2015-08-05 12:05:00,184.47,184.88,184.41,184.69,26070.0,170.883,171.2628,170.8274,171.0868,26070.0
2015-08-05 12:10:00,184.69,184.74,184.47,184.59,3304.0,171.0868,171.1331,170.883,170.9942,3304.0
2015-08-05 12:15:00,184.61,184.61,184.33,184.39,4493.0,171.0127,171.0127,170.7533,170.8089,4493.0
2015-08-05 12:20:00,184.39,184.5,184.34,184.49,16476.0,170.8089,170.9108,170.7626,170.9015,16476.0
2015-08-05 12:25:00,184.39,184.57,184.33,184.5,13588.0,170.8089,170.9757,170.7533,170.9108,13588.0
2015-08-05 12:30:00,184.57,184.74,184.57,184.74,6193.0,170.9757,171.1331,170.9757,171.1331,6193.0
2015-08-05 12:35:00,184.74,184.74,184.52,184.58,7876.0,171.1331,171.1331,170.9293,170.9849,7876.0
2015-08-05 12:40:00,184.59,184.7,184.4,184.65,10363.0,170.9942,171.0961,170.8182,171.0498,10363.0
2015-08-05 12:45:00,184.58,184.63,184.53,184.62,4898.0,170.9849,171.0312,170.9386,171.022,4898.0
2015-08-05 12:50:00,184.63,184.64,184.33,184.53,6470.0,171.0312,171.0405,170.7533,170.9386,6470.0
2015-08-05 12:55:00,184.5,184.64,184.4,184.61,7817.0,170.9108,171.0405,170.8182,171.0127,7817.0
2015-08-05 13:00:00,184.56,184.66,184.55,184.63,9300.0,170.9664,171.059,170.9571,171.0312,9300.0
2015-08-05 13:05:00,184.62,184.74,184.52,184.74,12637.0,171.022,171.1331,170.9293,171.1331,12637.0
2015-08-05 13:10:00,184.64,184.75,184.48,184.72,11808.0,171.0405,171.1424,170.8923,171.1146,11808.0
2015-08-05 13:15:00,184.73,184.74,184.46,184.55,45787.0,171.1239,171.1331,170.8738,170.9571,45787.0
2015-08-05 13:20:00,184.51,184.59,184.48,184.49,2518.0,170.9201,170.9942,170.8923,170.9015,2518.0
2015-08-05 13:25:00,184.5,184.62,184.42,184.62,6420.0,170.9108,171.022,170.8367,171.022,6420.0
2015-08-05 13:30:00,184.57,184.74,184.54,184.74,8536.0,170.9757,171.1331,170.9479,171.1331,8536.0
2015-08-05 13:35:00,184.74,184.92,184.62,184.72,7100.0,171.1331,171.2999,171.022,171.1146,7100.0
2015-08-05 13:40:00,184.76,184.84,184.72,184.81,2050.0,171.1517,171.2258,171.1146,171.198,2050.0
2015-08-05 13:45:00,184.73,184.79,184.61,184.61,2460.0,171.1239,171.1795,171.0127,171.0127,2460.0
2015-08-05 13:50:00,184.69,184.69,184.44,184.44,6264.0,171.0868,171.0868,170.8552,170.8552,6264.0
2015-08-05 13:55:00,184.54,184.59,184.48,184.54,2400.0,170.9479,170.9942,170.8923,170.9479,2400.0
2015-08-05 14:00:00,184.5,184.52,184.4,184.5,3949.0,170.9108,170.9293,170.8182,170.9108,3949.0
2015-08-05 14:05:00,184.45,184.7,184.45,184.52,5055.0,170.8645,171.0961,170.8645,170.9293,5055.0
2015-08-05 14:10:00,184.45,184.72,184.42,184.65,13806.0,170.8645,171.1146,170.8367,171.0498,13806.0
2015-08-05 14:15:00,184.72,184.89,184.65,184.68,10939.0,171.1146,171.2721,171.0498,171.0776,10939.0
2015-08-05 14:20:00,184.64,184.78,184.6,184.66,12095.0,171.0405,171.1702,171.0034,171.059,12095.0
2015-08-05 14:25:00,184.69,184.83,184.62,184.83,3601.0,171.0868,171.2165,171.022,171.2165,3601.0
2015-08-05 14:30:00,184.83,184.83,184.62,184.63,3099.0,171.2165,171.2165,171.022,171.0312,3099.0
2015-08-05 14:35:00,184.72,184.76,184.54,184.76,6967.0,171.1146,171.1517,170.9479,171.1517,6967.0
2015-08-05 14:40:00,184.77,184.88,184.74,184.74,2616.0,171.1609,171.2628,171.1331,171.1331,2616.0
2015-08-05 14:45:00,184.78,185.25,184.78,185.13,6977.0,171.1702,171.6056,171.1702,171.4944,6977.0
2015-08-05 14:50:00,185.12,185.12,184.66,184.76,19418.0,171.4851,171.4851,171.059,171.1517,19418.0
2015-08-05 14:55:00,184.88,185.12,184.81,185.0,7387.0,171.2628,171.4851,171.198,171.374,7387.0
2015-08-05 15:00:00,185.1,185.27,185.08,185.27,2300.0,171.4666,171.6241,171.4481,171.6241,2300.0
2015-08-05 15:05:00,185.2,185.42,185.14,185.42,6525.0,171.5593,171.7631,171.5037,171.7631,6525.0
2015-08-05 15:10:00,185.42,185.99,185.25,185.25,49355.0,171.7631,172.2911,171.6056,171.6056,49355.0
2015-08-05 15:15:00,185.25,185.63,185.24,185.6,14872.0,171.6056,171.9576,171.5963,171.9298,14872.0
2015-08-05 15:20:00,185.59,185.72,185.56,185.69,5067.0,171.9205,172.041,171.8927,172.0132,5067.0
2015-08-05 15:25:00,185.7,185.7,185.43,185.66,31381.0,172.0224,172.0224,171.7723,171.9854,31381.0
2015-08-05 15:30:00,185.66,185.99,185.66,185.96,25073.0,171.9854,172.2911,171.9854,172.2633,25073.0
2015-08-05 15:35:00,185.91,185.98,185.8,185.8,11321.0,172.217,172.2818,172.1151,172.1151,11321.0
2015-08-05 15:40:00,185.83,185.84,185.32,185.33,44217.0,172.1429,172.1521,171.6704,171.6797,44217.0
2015-08-05 15:45:00,185.3,185.64,185.25,185.64,28722.0,171.6519,171.9668,171.6056,171.9668,28722.0
2015-08-05 15:50:00,185.55,185.99,185.54,185.99,36019.0,171.8835,172.2911,171.8742,172.2911,36019.0
2015-08-05 15:55:00,186.0,186.09,185.22,185.44,76655.0,172.3003,172.3837,171.5778,171.7816,76655.0
2015-08-06 09:30:00,185.76,186.61,185.76,186.61,9032.0,172.078,172.8654,172.078,172.8654,9032.0
2015-08-06 09:35:00,186.29,186.52,186.01,186.15,3584.0,172.569,172.782,172.3096,172.4393,3584.0
2015-08-06 09:40:00,186.19,186.24,185.73,185.74,2783.0,172.4763,172.5227,172.0502,172.0595,2783.0
2015-08-06 09:45:00,185.85,186.1,185.85,186.04,1100.0,172.1614,172.393,172.1614,172.3374,1100.0
2015-08-06 09:50:00,186.09,186.24,185.79,186.01,8023.0,172.3837,172.5227,172.1058,172.3096,8023.0
2015-08-06 09:55:00,185.81,186.18,185.81,186.02,46795.0,172.1243,172.4671,172.1243,172.3189,46795.0
2015-08-06 10:00:00,186.15,186.32,185.89,186.1,20988.0,172.4393,172.5968,172.1984,172.393,20988.0
2015-08-06 10:05:00,186.09,186.6,186.04,186.59,4543.0,172.3837,172.8561,172.3374,172.8469,4543.0
2015-08-06 10:10:00,186.56,186.98,186.37,186.92,6450.0,172.8191,173.2082,172.6431,173.1526,6450.0
2015-08-06 10:15:00,186.75,186.99,186.72,186.98,13007.0,172.9951,173.2174,172.9673,173.2082,13007.0
2015-08-06 10:20:00,186.97,186.98,186.17,186.24,8000.0,173.1989,173.2082,172.4578,172.5227,8000.0
2015-08-06 10:25:00,186.68,186.71,186.36,186.47,3300.0,172.9302,172.958,172.6338,172.7357,3300.0
2015-08-06 10:30:00,186.47,186.53,186.11,186.52,9268.0,172.7357,172.7913,172.4022,172.782,9268.0
2015-08-06 10:35:00,186.52,186.6,186.26,186.52,7455.0,172.782,172.8561,172.5412,172.782,7455.0
2015-08-06 10:40:00,186.59,186.79,186.42,186.48,1500.0,172.8469,173.0321,172.6894,172.745,1500.0
2015-08-06 10:45:00,186.57,186.57,185.89,186.0,14282.0,172.8283,172.8283,172.1984,172.3003,14282.0
2015-08-06 10:50:00,186.08,186.47,186.07,186.18,5913.0,172.3744,172.7357,172.3652,172.4671,5913.0
2015-08-06 10:55:00,186.23,186.44,186.1,186.44,2220.0,172.5134,172.7079,172.393,172.7079,2220.0
2015-08-06 11:00:00,186.4,186.4,186.15,186.29,7207.0,172.6709,172.6709,172.4393,172.569,7207.0
2015-08-06 11:05:00,186.3,186.41,186.15,186.23,3600.0,172.5782,172.6801,172.4393,172.5134,3600.0
2015-08-06 11:10:00,186.38,186.43,186.24,186.33,6002.0,172.6523,172.6987,172.5227,172.606,6002.0
2015-08-06 11:15:00,186.28,186.66,186.22,186.66,6400.0,172.5597,172.9117,172.5041,172.9117,6400.0
2015-08-06 11:20:00,186.62,186.99,186.62,186.88,6096.0,172.8747,173.2174,172.8747,173.1155,6096.0
2015-08-06 11:25:00,186.94,186.94,186.3,186.35,2500.0,173.1711,173.1711,172.5782,172.6246,2500.0
2015-08-06 11:30:00,186.15,186.23,185.81,185.99,6681.0,172.4393,172.5134,172.1243,172.2911,6681.0
2015-08-06 11:35:00,185.86,186.0,185.59,185.68,47748.0,172.1706,172.3003,171.9205,172.0039,47748.0
2015-08-06 11:40:00,185.88,186.0,185.67,186.0,24800.0,172.1892,172.3003,171.9946,172.3003,24800.0
2015-08-06 11:45:00,185.98,186.08,185.84,186.0,6877.0,172.2818,172.3744,172.1521,172.3003,6877.0
2015-08-06 11:50:00,185.99,186.23,185.8,185.97,14217.0,172.2911,172.5134,172.1151,172.2725,14217.0
2015-08-06 11:55:00,185.88,186.06,185.56,185.61,16312.0,172.1892,172.3559,171.8927,171.9391,16312.0
2015-08-06 12:00:00,185.75,185.75,185.45,185.63,13912.0,172.0687,172.0687,171.7908,171.9576,13912.0
2015-08-06 12:05:00,185.61,185.89,185.59,185.89,8700.0,171.9391,172.1984,171.9205,172.1984,8700.0
2015-08-06 12:10:00,185.8,185.92,185.68,185.78,16153.0,172.1151,172.2262,172.0039,172.0965,16153.0
2015-08-06 12:15:00,185.74,185.87,185.7,185.78,18645.0,172.0595,172.1799,172.0224,172.0965,18645.0
2015-08-06 12:20:00,185.75,185.91,185.73,185.89,14687.0,172.0687,172.217,172.0502,172.1984,14687.0
2015-08-06 12:25:00,185.88,186.02,185.85,186.02,2900.0,172.1892,172.3189,172.1614,172.3189,2900.0
2015-08-06 12:30:00,186.07,186.08,185.9,186.06,2693.0,172.3652,172.3744,172.2077,172.3559,2693.0
2015-08-06 12:35:00,186.0,186.09,185.93,185.95,17621.0,172.3003,172.3837,172.2355,172.254,17621.0
2015-08-06 12:40:00,186.0,186.13,185.9,185.98,4900.0,172.3003,172.4208,172.2077,172.2818,4900.0
2015-08-06 12:45:00,185.92,186.07,185.87,185.94,9406.0,172.2262,172.3652,172.1799,172.2448,9406.0
2015-08-06 12:50:00,185.97,186.06,185.88,185.95,4525.0,172.2725,172.3559,172.1892,172.254,4525.0
2015-08-06 12:55:00,185.95,186.08,185.87,186.08,4300.0,172.254,172.3744,172.1799,172.3744,4300.0
2015-08-06 13:00:00,186.0,186.05,185.88,185.99,2704.0,172.3003,172.3466,172.1892,172.2911,2704.0
2015-08-06 13:05:00,185.98,185.98,185.73,185.86,5130.0,172.2818,172.2818,172.0502,172.1706,5130.0
2015-08-06 13:10:00,185.89,186.05,185.73,186.05,3063.0,172.1984,172.3466,172.0502,172.3466,3063.0
2015-08-06 13:15:00,186.1,186.16,185.94,185.94,1300.0,172.393,172.4485,172.2448,172.2448,1300.0
2015-08-06 13:20:00,185.94,186.14,185.83,185.93,4941.0,172.2448,172.43,172.1429,172.2355,4941.0
2015-08-06 13:25:00,185.92,186.05,185.9,185.97,2249.0,172.2262,172.3466,172.2077,172.2725,2249.0
2015-08-06 13:30:00,185.97,186.47,185.95,186.13,22880.0,172.2725,172.7357,172.254,172.4208,22880.0
2015-08-06 13:35:00,186.0,186.41,185.99,186.32,4321.0,172.3003,172.6801,172.2911,172.5968,4321.0
2015-08-06 13:40:00,186.32,186.49,186.32,186.41,2400.0,172.5968,172.7542,172.5968,172.6801,2400.0
2015-08-06 13:45:00,186.41,186.51,186.32,186.48,5635.0,172.6801,172.7728,172.5968,172.745,5635.0
2015-08-06 13:50:00,186.41,186.47,186.15,186.31,2500.0,172.6801,172.7357,172.4393,172.5875,2500.0
2015-08-06 13:55:00,186.25,186.26,185.99,185.99,4435.0,172.5319,172.5412,172.2911,172.2911,4435.0
2015-08-06 14:00:00,185.97,186.1,185.89,185.91,9180.0,172.2725,172.393,172.1984,172.217,9180.0
2015-08-06 14:05:00,186.01,186.09,185.96,186.06,5374.0,172.3096,172.3837,172.2633,172.3559,5374.0
2015-08-06 14:10:00,186.07,186.17,185.99,186.17,3171.0,172.3652,172.4578,172.2911,172.4578,3171.0
2015-08-06 14:15:00,186.0,186.2,185.9,186.08,4432.0,172.3003,172.4856,172.2077,172.3744,4432.0
2015-08-06 14:20:00,186.15,186.29,186.02,186.23,2777.0,172.4393,172.569,172.3189,172.5134,2777.0
2015-08-06 14:25:00,186.2,186.25,186.06,186.22,3600.0,172.4856,172.5319,172.3559,172.5041,3600.0
2015-08-06 14:30:00,186.19,186.41,186.02,186.17,29768.0,172.4763,172.6801,172.3189,172.4578,29768.0
2015-08-06 14:35:00,186.09,186.19,185.94,185.95,26437.0,172.3837,172.4763,172.2448,172.254,26437.0
2015-08-06 14:40:00,186.02,186.16,186.02,186.08,10087.0,172.3189,172.4485,172.3189,172.3744,10087.0
2015-08-06 14:45:00,186.05,186.19,185.92,185.96,10523.0,172.3466,172.4763,172.2262,172.2633,10523.0
2015-08-06 14:50:00,185.91,186.07,185.81,185.87,8854.0,172.217,172.3652,172.1243,172.1799,8854.0
2015-08-06 14:55:00,185.84,185.99,185.74,185.84,12110.0,172.1521,172.2911,172.0595,172.1521,12110.0
2015-08-06 15:00:00,185.8,186.0,185.8,185.94,5023.0,172.1151,172.3003,172.1151,172.2448,5023.0
2015-08-06 15:05:00,186.0,186.17,185.87,185.87,9855.0,172.3003,172.4578,172.1799,172.1799,9855.0
2015-08-06 15:10:00,185.95,186.0,185.79,185.93,10004.0,172.254,172.3003,172.1058,172.2355,10004.0
2015-08-06 15:15:00,185.94,186.0,185.66,185.73,16765.0,172.2448,172.3003,171.9854,172.0502,16765.0
2015-08-06 15:20:00,185.75,185.77,185.23,185.25,13245.0,172.0687,172.0873,171.587,171.6056,13245.0
2015-08-06 15:25:00,185.25,185.43,185.18,185.24,5353.0,171.6056,171.7723,171.5407,171.5963,5353.0
2015-08-06 15:30:00,185.31,185.32,184.88,184.88,7238.0,171.6612,171.6704,171.2628,171.2628,7238.0
2015-08-06 15:35:00,184.98,185.11,184.96,185.01,5295.0,171.3555,171.4759,171.3369,171.3832,5295.0
2015-08-06 15:40:00,185.06,185.15,185.04,185.09,4938.0,171.4296,171.5129,171.411,171.4574,4938.0
2015-08-06 15:45:00,185.08,185.2,184.89,185.11,20069.0,171.4481,171.5593,171.2721,171.4759,20069.0
2015-08-06 15:50:00,185.12,185.35,184.91,184.95,36102.0,171.4851,171.6982,171.2906,171.3277,36102.0
2015-08-06 15:55:00,184.95,184.99,184.39,184.79,88720.0,171.3277,171.3647,170.8089,171.1795,88720.0
2015-08-07 09:30:00,184.78,184.78,183.61,183.95,41460.0,171.1702,171.1702,170.0864,170.4013,41460.0
2015-08-07 09:35:00,183.62,183.82,183.12,183.51,26022.0,170.0956,170.2809,169.6325,169.9937,26022.0
2015-08-07 09:40:00,183.45,184.1,183.39,183.98,10939.0,169.9381,170.5403,169.8826,170.4291,10939.0
2015-08-07 09:45:00,183.77,183.78,183.41,183.41,6200.0,170.2346,170.2438,169.9011,169.9011,6200.0
2015-08-07 09:50:00,183.53,184.39,183.44,184.39,4200.0,170.0123,170.8089,169.9289,170.8089,4200.0
2015-08-07 09:55:00,184.06,184.31,184.06,184.13,11800.0,170.5032,170.7348,170.5032,170.5681,11800.0
2015-08-07 10:00:00,184.3,184.31,183.67,183.79,9337.0,170.7255,170.7348,170.1419,170.2531,9337.0
2015-08-07 10:05:00,183.82,183.83,183.65,183.66,2600.0,170.2809,170.2902,170.1234,170.1327,2600.0
2015-08-07 10:10:00,183.65,183.83,183.65,183.67,11710.0,170.1234,170.2902,170.1234,170.1419,11710.0
2015-08-07 10:15:00,183.73,183.73,183.16,183.44,7788.0,170.1975,170.1975,169.6695,169.9289,7788.0
2015-08-07 10:20:00,183.36,183.43,183.21,183.25,3200.0,169.8548,169.9196,169.7158,169.7529,3200.0
2015-08-07 10:25:00,183.24,183.27,183.11,183.21,20357.0,169.7436,169.7714,169.6232,169.7158,20357.0
2015-08-07 10:30:00,183.24,183.6,183.24,183.6,4954.0,169.7436,170.0771,169.7436,170.0771,4954.0
2015-08-07 10:35:00,183.7,183.9,183.56,183.9,4633.0,170.1697,170.355,170.04,170.355,4633.0
2015-08-07 10:40:00,183.89,184.02,183.83,184.01,1600.0,170.3457,170.4662,170.2902,170.4569,1600.0
2015-08-07 10:45:00,183.94,184.01,183.77,183.97,3138.0,170.3921,170.4569,170.2346,170.4198,3138.0
2015-08-07 10:50:00,184.02,184.23,183.91,183.93,3431.0,170.4662,170.6607,170.3643,170.3828,3431.0
2015-08-07 10:55:00,183.97,184.07,183.92,183.93,1950.0,170.4198,170.5125,170.3735,170.3828,1950.0
2015-08-07 11:00:00,183.86,184.04,183.84,183.9,2841.0,170.318,170.4847,170.2994,170.355,2841.0
2015-08-07 11:05:00,183.98,183.98,183.8,183.83,2955.0,170.4291,170.4291,170.2624,170.2902,2955.0
2015-08-07 11:10:00,183.95,183.95,183.6,183.6,2444.0,170.4013,170.4013,170.0771,170.0771,2444.0
2015-08-07 11:15:00,183.62,183.62,183.22,183.22,3523.0,170.0956,170.0956,169.7251,169.7251,3523.0
2015-08-07 11:20:00,183.31,183.45,183.16,183.34,9587.0,169.8085,169.9381,169.6695,169.8363,9587.0
2015-08-07 11:25:00,183.44,183.59,183.4,183.59,1050.0,169.9289,170.0678,169.8918,170.0678,1050.0
2015-08-07 11:30:00,183.59,183.59,182.99,182.99,5040.0,170.0678,170.0678,169.512,169.512,5040.0
2015-08-07 11:35:00,183.13,183.13,182.56,182.73,6104.0,169.6417,169.6417,169.1137,169.2712,6104.0
2015-08-07 11:40:00,182.73,182.89,182.7,182.89,9343.0,169.2712,169.4194,169.2434,169.4194,9343.0
2015-08-07 11:45:00,182.89,183.25,182.88,183.25,5536.0,169.4194,169.7529,169.4101,169.7529,5536.0
2015-08-07 11:50:00,183.24,183.25,183.16,183.24,1300.0,169.7436,169.7529,169.6695,169.7436,1300.0
2015-08-07 11:55:00,183.24,183.24,183.11,183.24,3200.0,169.7436,169.7436,169.6232,169.7436,3200.0
2015-08-07 12:00:00,183.24,183.69,183.17,183.61,25759.0,169.7436,170.1605,169.6788,170.0864,25759.0
2015-08-07 12:05:00,183.68,183.86,183.58,183.63,9445.0,170.1512,170.318,170.0586,170.1049,9445.0
2015-08-07 12:10:00,183.66,183.94,183.66,183.94,1350.0,170.1327,170.3921,170.1327,170.3921,1350.0
2015-08-07 12:15:00,183.84,183.94,183.76,183.79,2500.0,170.2994,170.3921,170.2253,170.2531,2500.0
2015-08-07 12:20:00,183.79,183.86,183.39,183.48,18961.0,170.2531,170.318,169.8826,169.9659,18961.0
2015-08-07 12:25:00,183.51,183.59,183.44,183.56,4444.0,169.9937,170.0678,169.9289,170.04,4444.0
2015-08-07 12:30:00,183.52,183.58,183.47,183.58,5551.0,170.003,170.0586,169.9567,170.0586,5551.0
2015-08-07 12:35:00,183.52,183.77,183.52,183.71,22648.0,170.003,170.2346,170.003,170.179,22648.0
2015-08-07 12:40:00,183.77,184.03,183.73,184.03,1775.0,170.2346,170.4754,170.1975,170.4754,1775.0
2015-08-07 12:45:00,183.96,184.0,183.41,183.57,12738.0,170.4106,170.4476,169.9011,170.0493,12738.0
2015-08-07 12:50:00,183.44,183.7,183.44,183.61,1700.0,169.9289,170.1697,169.9289,170.0864,1700.0
2015-08-07 12:55:00,183.68,183.69,183.59,183.59,2000.0,170.1512,170.1605,170.0678,170.0678,2000.0
2015-08-07 13:00:00,183.61,183.68,183.54,183.54,5310.0,170.0864,170.1512,170.0215,170.0215,5310.0
2015-08-07 13:05:00,183.61,183.68,183.39,183.65,16747.0,170.0864,170.1512,169.8826,170.1234,16747.0
2015-08-07 13:10:00,183.63,183.64,183.48,183.55,4508.0,170.1049,170.1142,169.9659,170.0308,4508.0
2015-08-07 13:15:00,183.56,183.6,183.37,183.38,2775.0,170.04,170.0771,169.864,169.8733,2775.0
2015-08-07 13:20:00,183.48,183.48,183.32,183.39,2500.0,169.9659,169.9659,169.8177,169.8826,2500.0
2015-08-07 13:25:00,183.37,183.38,183.25,183.26,1100.0,169.864,169.8733,169.7529,169.7621,1100.0
2015-08-07 13:30:00,183.37,183.42,183.17,183.42,9587.0,169.864,169.9104,169.6788,169.9104,9587.0
2015-08-07 13:35:00,183.42,183.42,183.25,183.25,5400.0,169.9104,169.9104,169.7529,169.7529,5400.0
2015-08-07 13:40:00,183.21,183.36,183.16,183.33,4088.0,169.7158,169.8548,169.6695,169.827,4088.0
2015-08-07 13:45:00,183.33,183.58,183.23,183.58,9600.0,169.827,170.0586,169.7344,170.0586,9600.0
2015-08-07 13:50:00,183.59,183.82,183.56,183.81,1650.0,170.0678,170.2809,170.04,170.2716,1650.0
2015-08-07 13:55:00,183.82,183.82,183.5,183.54,3500.0,170.2809,170.2809,169.9845,170.0215,3500.0
2015-08-07 14:00:00,183.54,183.7,183.45,183.69,4515.0,170.0215,170.1697,169.9381,170.1605,4515.0
2015-08-07 14:05:00,183.67,183.74,183.63,183.74,1267.0,170.1419,170.2068,170.1049,170.2068,1267.0
2015-08-07 14:10:00,183.75,183.88,183.64,183.81,5053.0,170.2161,170.3365,170.1142,170.2716,5053.0
2015-08-07 14:15:00,183.77,183.85,183.52,183.52,2736.0,170.2346,170.3087,170.003,170.003,2736.0
2015-08-07 14:20:00,183.52,183.75,183.52,183.66,17550.0,170.003,170.2161,170.003,170.1327,17550.0
2015-08-07 14:25:00,183.62,183.69,183.51,183.63,1980.0,170.0956,170.1605,169.9937,170.1049,1980.0
2015-08-07 14:30:00,183.5,183.73,183.47,183.51,2923.0,169.9845,170.1975,169.9567,169.9937,2923.0
2015-08-07 14:35:00,183.52,183.63,183.45,183.55,4975.0,170.003,170.1049,169.9381,170.0308,4975.0
2015-08-07 14:40:00,183.48,183.56,183.36,183.45,2147.0,169.9659,170.04,169.8548,169.9381,2147.0
2015-08-07 14:45:00,183.37,183.53,183.37,183.53,700.0,169.864,170.0123,169.864,170.0123,700.0
2015-08-07 14:50:00,183.46,183.61,183.35,183.35,5200.0,169.9474,170.0864,169.8455,169.8455,5200.0
2015-08-07 14:55:00,183.35,183.53,183.31,183.43,2400.0,169.8455,170.0123,169.8085,169.9196,2400.0
2015-08-07 15:00:00,183.43,183.67,183.37,183.67,5748.0,169.9196,170.1419,169.864,170.1419,5748.0
2015-08-07 15:05:00,183.64,183.89,183.39,183.78,7385.0,170.1142,170.3457,169.8826,170.2438,7385.0
2015-08-07 15:10:00,183.77,183.79,183.51,183.6,5554.0,170.2346,170.2531,169.9937,170.0771,5554.0
2015-08-07 15:15:00,183.72,183.93,183.66,183.93,6150.0,170.1883,170.3828,170.1327,170.3828,6150.0
2015-08-07 15:20:00,183.89,183.97,183.66,183.91,16049.0,170.3457,170.4198,170.1327,170.3643,16049.0
2015-08-07 15:25:00,183.91,184.02,183.91,184.0,1800.0,170.3643,170.4662,170.3643,170.4476,1800.0
2015-08-07 15:30:00,183.96,183.96,183.83,183.88,3054.0,170.4106,170.4106,170.2902,170.3365,3054.0
2015-08-07 15:35:00,183.87,184.03,183.74,183.91,5720.0,170.3272,170.4754,170.2068,170.3643,5720.0
2015-08-07 15:40:00,183.95,184.02,183.59,183.78,18871.0,170.4013,170.4662,170.0678,170.2438,18871.0
2015-08-07 15:45:00,183.93,184.26,183.86,184.22,4510.0,170.3828,170.6885,170.318,170.6514,4510.0
2015-08-07 15:50:00,184.11,184.28,183.9,184.07,10981.0,170.5495,170.707,170.355,170.5125,10981.0
2015-08-07 15:55:00,184.07,184.17,183.84,184.05,14151.0,170.5125,170.6051,170.2994,170.494,14151.0
2015-08-10 09:30:00,184.54,184.88,183.97,184.88,8305.0,170.9479,171.2628,170.4198,171.2628,8305.0
2015-08-10 09:35:00,184.9,184.97,184.74,184.75,1400.0,171.2814,171.3462,171.1331,171.1424,1400.0
2015-08-10 09:40:00,184.92,185.1,184.63,185.07,3262.0,171.2999,171.4666,171.0312,171.4388,3262.0
2015-08-10 09:45:00,185.0,185.05,184.62,184.68,3934.0,171.374,171.4203,171.022,171.0776,3934.0
2015-08-10 09:50:00,184.6,184.65,184.3,184.37,2342.0,171.0034,171.0498,170.7255,170.7904,2342.0
2015-08-10 09:55:00,184.38,184.56,184.3,184.48,4219.0,170.7997,170.9664,170.7255,170.8923,4219.0
2015-08-10 10:00:00,184.38,184.67,184.38,184.6,6420.0,170.7997,171.0683,170.7997,171.0034,6420.0
2015-08-10 10:05:00,184.65,184.7,184.47,184.5,4002.0,171.0498,171.0961,170.883,170.9108,4002.0
2015-08-10 10:10:00,184.53,184.55,184.4,184.55,600.0,170.9386,170.9571,170.8182,170.9571,600.0
2015-08-10 10:15:00,184.54,184.55,184.28,184.39,16844.0,170.9479,170.9571,170.707,170.8089,16844.0
2015-08-10 10:20:00,184.42,184.77,184.33,184.6,8564.0,170.8367,171.1609,170.7533,171.0034,8564.0
2015-08-10 10:25:00,184.55,184.83,184.39,184.39,7518.0,170.9571,171.2165,170.8089,170.8089,7518.0
2015-08-10 10:30:00,184.46,184.46,184.35,184.4,7600.0,170.8738,170.8738,170.7719,170.8182,7600.0
2015-08-10 10:35:00,184.31,184.33,184.14,184.14,2547.0,170.7348,170.7533,170.5773,170.5773,2547.0
2015-08-10 10:40:00,184.25,184.4,184.14,184.37,4319.0,170.6792,170.8182,170.5773,170.7904,4319.0
2015-08-10 10:45:00,184.26,184.44,184.23,184.4,11610.0,170.6885,170.8552,170.6607,170.8182,11610.0
2015-08-10 10:50:00,184.39,184.44,184.25,184.33,6500.0,170.8089,170.8552,170.6792,170.7533,6500.0
2015-08-10 10:55:00,184.34,184.65,184.19,184.59,13894.0,170.7626,171.0498,170.6236,170.9942,13894.0
2015-08-10 11:00:00,184.76,184.76,184.5,184.54,4861.0,171.1517,171.1517,170.9108,170.9479,4861.0
2015-08-10 11:05:00,184.67,184.83,184.49,184.58,7390.0,171.0683,171.2165,170.9015,170.9849,7390.0
2015-08-10 11:10:00,184.59,184.8,184.52,184.69,5392.0,170.9942,171.1887,170.9293,171.0868,5392.0
2015-08-10 11:15:00,184.78,184.99,184.71,184.81,5844.0,171.1702,171.3647,171.1053,171.198,5844.0
2015-08-10 11:20:00,184.99,184.99,184.6,184.69,12335.0,171.3647,171.3647,171.0034,171.0868,12335.0
2015-08-10 11:25:00,184.7,184.77,184.51,184.64,10930.0,171.0961,171.1609,170.9201,171.0405,10930.0
2015-08-10 11:30:00,184.64,185.0,184.52,184.89,18742.0,171.0405,171.374,170.9293,171.2721,18742.0
2015-08-10 11:35:00,184.98,184.98,184.8,184.95,1400.0,171.3555,171.3555,171.1887,171.3277,1400.0
2015-08-10 11:40:00,184.89,184.97,184.75,184.91,13300.0,171.2721,171.3462,171.1424,171.2906,13300.0
2015-08-10 11:45:00,184.76,185.1,184.75,185.0,13004.0,171.1517,171.4666,171.1424,171.374,13004.0
2015-08-10 11:50:00,185.02,185.26,184.95,185.14,11665.0,171.3925,171.6148,171.3277,171.5037,11665.0
2015-08-10 11:55:00,185.1,185.14,184.95,185.08,5594.0,171.4666,171.5037,171.3277,171.4481,5594.0
2015-08-10 12:00:00,184.96,185.11,184.89,185.11,8965.0,171.3369,171.4759,171.2721,171.4759,8965.0
2015-08-10 12:05:00,185.03,185.06,184.85,184.93,7002.0,171.4018,171.4296,171.235,171.3091,7002.0
2015-08-10 12:10:00,184.94,185.06,184.93,184.97,1800.0,171.3184,171.4296,171.3091,171.3462,1800.0
2015-08-10 12:15:00,185.05,185.19,184.96,185.12,5785.0,171.4203,171.55,171.3369,171.4851,5785.0
2015-08-10 12:20:00,185.17,185.31,185.09,185.31,3600.0,171.5315,171.6612,171.4574,171.6612,3600.0
2015-08-10 12:25:00,185.31,185.38,185.28,185.38,3530.0,171.6612,171.726,171.6334,171.726,3530.0
2015-08-10 12:30:00,185.38,185.38,185.29,185.35,1687.0,171.726,171.726,171.6426,171.6982,1687.0
2015-08-10 12:35:00,185.33,185.35,185.2,185.3,3875.0,171.6797,171.6982,171.5593,171.6519,3875.0
2015-08-10 12:40:00,185.3,185.53,185.12,185.45,10545.0,171.6519,171.8649,171.4851,171.7908,10545.0
2015-08-10 12:45:00,185.67,186.17,185.59,186.17,2486.0,171.9946,172.4578,171.9205,172.4578,2486.0
2015-08-10 12:50:00,186.14,186.14,185.9,186.0,4790.0,172.43,172.43,172.2077,172.3003,4790.0
2015-08-10 12:55:00,186.1,186.14,185.96,185.97,7983.0,172.393,172.43,172.2633,172.2725,7983.0
2015-08-10 13:00:00,186.0,186.16,185.99,186.16,4746.0,172.3003,172.4485,172.2911,172.4485,4746.0
2015-08-10 13:05:00,186.13,186.19,186.1,186.19,6007.0,172.4208,172.4763,172.393,172.4763,6007.0
2015-08-10 13:10:00,186.2,186.34,186.15,186.33,5090.0,172.4856,172.6153,172.4393,172.606,5090.0
2015-08-10 13:15:00,186.38,186.48,186.13,186.13,12422.0,172.6523,172.745,172.4208,172.4208,12422.0
2015-08-10 13:20:00,186.22,186.55,186.13,186.36,5164.0,172.5041,172.8098,172.4208,172.6338,5164.0
2015-08-10 13:25:00,186.48,186.53,186.35,186.52,5608.0,172.745,172.7913,172.6246,172.782,5608.0
2015-08-10 13:30:00,186.51,186.51,186.17,186.34,6936.0,172.7728,172.7728,172.4578,172.6153,6936.0
2015-08-10 13:35:00,186.31,186.31,186.18,186.19,2858.0,172.5875,172.5875,172.4671,172.4763,2858.0
2015-08-10 13:40:00,186.23,186.31,186.09,186.15,14517.0,172.5134,172.5875,172.3837,172.4393,14517.0
2015-08-10 13:45:00,186.16,186.34,186.16,186.21,2678.0,172.4485,172.6153,172.4485,172.4949,2678.0
2015-08-10 13:50:00,186.2,186.31,186.15,186.27,6642.0,172.4856,172.5875,172.4393,172.5504,6642.0
2015-08-10 13:55:00,186.29,186.33,186.17,186.31,2995.0,172.569,172.606,172.4578,172.5875,2995.0
2015-08-10 14:00:00,186.31,186.42,186.26,186.39,7566.0,172.5875,172.6894,172.5412,172.6616,7566.0
2015-08-10 14:05:00,186.39,186.39,186.27,186.37,6459.0,172.6616,172.6616,172.5504,172.6431,6459.0
2015-08-10 14:10:00,186.27,186.37,186.02,186.02,11637.0,172.5504,172.6431,172.3189,172.3189,11637.0
2015-08-10 14:15:00,186.02,186.17,186.02,186.05,4501.0,172.3189,172.4578,172.3189,172.3466,4501.0
2015-08-10 14:20:00,186.18,186.22,186.05,186.05,1923.0,172.4671,172.5041,172.3466,172.3466,1923.0
2015-08-10 14:25:00,186.13,186.26,186.01,186.26,9256.0,172.4208,172.5412,172.3096,172.5412,9256.0
2015-08-10 14:30:00,186.24,186.25,186.15,186.24,2670.0,172.5227,172.5319,172.4393,172.5227,2670.0
2015-08-10 14:35:00,186.25,186.25,186.13,186.24,2838.0,172.5319,172.5319,172.4208,172.5227,2838.0
2015-08-10 14:40:00,186.24,186.36,186.21,186.33,4036.0,172.5227,172.6338,172.4949,172.606,4036.0
2015-08-10 14:45:00,186.37,186.43,186.37,186.43,2535.0,172.6431,172.6987,172.6431,172.6987,2535.0
2015-08-10 14:50:00,186.42,186.42,186.25,186.25,4800.0,172.6894,172.6894,172.5319,172.5319,4800.0
2015-08-10 14:55:00,186.28,186.28,186.04,186.04,16600.0,172.5597,172.5597,172.3374,172.3374,16600.0
2015-08-10 15:00:00,186.03,186.19,186.03,186.14,3000.0,172.3281,172.4763,172.3281,172.43,3000.0
2015-08-10 15:05:00,186.16,186.26,186.15,186.25,3066.0,172.4485,172.5412,172.4393,172.5319,3066.0
2015-08-10 15:10:00,186.25,186.26,186.11,186.12,3600.0,172.5319,172.5412,172.4022,172.4115,3600.0
2015-08-10 15:15:00,186.16,186.26,186.13,186.25,8039.0,172.4485,172.5412,172.4208,172.5319,8039.0
2015-08-10 15:20:00,186.22,186.23,186.14,186.14,4339.0,172.5041,172.5134,172.43,172.43,4339.0
2015-08-10 15:25:00,186.16,186.18,185.93,185.94,10180.0,172.4485,172.4671,172.2355,172.2448,10180.0
2015-08-10 15:30:00,185.97,186.14,185.97,186.1,7151.0,172.2725,172.43,172.2725,172.393,7151.0
2015-08-10 15:35:00,186.09,186.25,186.03,186.25,5335.0,172.3837,172.5319,172.3281,172.5319,5335.0
2015-08-10 15:40:00,186.25,186.32,186.17,186.31,5424.0,172.5319,172.5968,172.4578,172.5875,5424.0
2015-08-10 15:45:00,186.25,186.27,185.94,185.98,19251.0,172.5319,172.5504,172.2448,172.2818,19251.0
2015-08-10 15:50:00,186.03,186.16,186.01,186.15,10704.0,172.3281,172.4485,172.3096,172.4393,10704.0
2015-08-10 15:55:00,186.12,186.31,186.12,186.3,19232.0,172.4115,172.5875,172.4115,172.5782,19232.0
2015-08-11 09:30:00,185.81,185.81,184.66,185.17,16041.0,172.1243,172.1243,171.059,171.5315,16041.0
2015-08-11 09:35:00,185.18,185.37,184.79,185.24,21082.0,171.5407,171.7167,171.1795,171.5963,21082.0
2015-08-11 09:40:00,185.03,185.42,184.83,185.34,10113.0,171.4018,171.7631,171.2165,171.6889,10113.0
2015-08-11 09:45:00,185.45,185.61,185.24,185.61,2400.0,171.7908,171.9391,171.5963,171.9391,2400.0
2015-08-11 09:50:00,185.39,185.52,185.27,185.37,9973.0,171.7353,171.8557,171.6241,171.7167,9973.0
2015-08-11 09:55:00,185.34,185.69,185.24,185.69,3300.0,171.6889,172.0132,171.5963,172.0132,3300.0
2015-08-11 10:00:00,185.69,185.69,185.37,185.44,5912.0,172.0132,172.0132,171.7167,171.7816,5912.0
2015-08-11 10:05:00,185.45,185.48,185.03,185.18,11843.0,171.7908,171.8186,171.4018,171.5407,11843.0
2015-08-11 10:10:00,185.12,185.38,185.04,185.38,11449.0,171.4851,171.726,171.411,171.726,11449.0
2015-08-11 10:15:00,185.38,186.05,185.37,186.05,3742.0,171.726,172.3466,171.7167,172.3466,3742.0
2015-08-11 10:20:00,186.04,186.04,185.84,185.9,3278.0,172.3374,172.3374,172.1521,172.2077,3278.0
2015-08-11 10:25:00,185.87,186.03,185.68,185.95,21413.0,172.1799,172.3281,172.0039,172.254,21413.0
2015-08-11 10:30:00,185.89,186.22,185.85,186.03,3331.0,172.1984,172.5041,172.1614,172.3281,3331.0
2015-08-11 10:35:00,186.0,186.23,185.94,186.23,25480.0,172.3003,172.5134,172.2448,172.5134,25480.0
2015-08-11 10:40:00,186.25,186.58,186.2,186.4,11829.0,172.5319,172.8376,172.4856,172.6709,11829.0
2015-08-11 10:45:00,186.44,186.6,186.3,186.43,14850.0,172.7079,172.8561,172.5782,172.6987,14850.0
2015-08-11 10:50:00,186.52,186.59,186.32,186.52,4390.0,172.782,172.8469,172.5968,172.782,4390.0
2015-08-11 10:55:00,186.52,186.55,186.11,186.13,14108.0,172.782,172.8098,172.4022,172.4208,14108.0
2015-08-11 11:00:00,186.11,186.2,186.04,186.09,21511.0,172.4022,172.4856,172.3374,172.3837,21511.0
2015-08-11 11:05:00,186.14,186.23,186.02,186.23,18947.0,172.43,172.5134,172.3189,172.5134,18947.0
2015-08-11 11:10:00,186.21,186.21,186.05,186.05,2420.0,172.4949,172.4949,172.3466,172.3466,2420.0
2015-08-11 11:15:00,186.03,186.23,186.0,186.08,9410.0,172.3281,172.5134,172.3003,172.3744,9410.0
2015-08-11 11:20:00,186.04,186.12,185.83,185.84,4585.0,172.3374,172.4115,172.1429,172.1521,4585.0
2015-08-11 11:25:00,185.9,185.99,185.81,185.9,9750.0,172.2077,172.2911,172.1243,172.2077,9750.0
2015-08-11 11:30:00,185.95,186.19,185.95,186.19,1569.0,172.254,172.4763,172.254,172.4763,1569.0
2015-08-11 11:35:00,186.15,186.18,185.81,185.81,6400.0,172.4393,172.4671,172.1243,172.1243,6400.0
2015-08-11 11:40:00,185.81,185.85,185.61,185.75,4100.0,172.1243,172.1614,171.9391,172.0687,4100.0
2015-08-11 11:45:00,185.68,185.86,185.67,185.86,6594.0,172.0039,172.1706,171.9946,172.1706,6594.0
2015-08-11 11:50:00,185.84,185.87,185.58,185.76,6793.0,172.1521,172.1799,171.9113,172.078,6793.0
2015-08-11 11:55:00,185.76,185.76,185.32,185.33,2570.0,172.078,172.078,171.6704,171.6797,2570.0
2015-08-11 12:00:00,185.38,185.54,185.34,185.38,1100.0,171.726,171.8742,171.6889,171.726,1100.0
2015-08-11 12:05:00,185.54,185.75,185.39,185.72,1915.0,171.8742,172.0687,171.7353,172.041,1915.0
2015-08-11 12:10:00,185.59,185.92,185.58,185.91,2900.0,171.9205,172.2262,171.9113,172.217,2900.0
2015-08-11 12:15:00,185.72,185.84,185.42,185.53,6219.0,172.041,172.1521,171.7631,171.8649,6219.0
2015-08-11 12:20:00,185.6,185.6,185.15,185.34,6350.0,171.9298,171.9298,171.5129,171.6889,6350.0
2015-08-11 12:25:00,185.28,185.34,185.19,185.21,2980.0,171.6334,171.6889,171.55,171.5685,2980.0
2015-08-11 12:30:00,185.34,185.62,185.2,185.38,4450.0,171.6889,171.9483,171.5593,171.726,4450.0
2015-08-11 12:35:00,185.54,185.87,185.39,185.62,5028.0,171.8742,172.1799,171.7353,171.9483,5028.0
2015-08-11 12:40:00,185.67,185.83,185.63,185.65,3361.0,171.9946,172.1429,171.9576,171.9761,3361.0
2015-08-11 12:45:00,185.71,185.76,185.48,185.55,2840.0,172.0317,172.078,171.8186,171.8835,2840.0
2015-08-11 12:50:00,185.56,185.65,185.44,185.56,1818.0,171.8927,171.9761,171.7816,171.8927,1818.0
2015-08-11 12:55:00,185.45,185.48,185.29,185.42,3500.0,171.7908,171.8186,171.6426,171.7631,3500.0
2015-08-11 13:00:00,185.35,185.68,185.3,185.44,6789.0,171.6982,172.0039,171.6519,171.7816,6789.0
2015-08-11 13:05:00,185.51,185.57,185.29,185.5,7083.0,171.8464,171.902,171.6426,171.8372,7083.0
2015-08-11 13:10:00,185.56,185.6,185.4,185.53,11351.0,171.8927,171.9298,171.7445,171.8649,11351.0
2015-08-11 13:15:00,185.56,185.6,185.3,185.34,12148.0,171.8927,171.9298,171.6519,171.6889,12148.0
2015-08-11 13:20:00,185.34,185.59,185.26,185.45,4285.0,171.6889,171.9205,171.6148,171.7908,4285.0
2015-08-11 13:25:00,185.48,185.49,185.32,185.32,3390.0,171.8186,171.8279,171.6704,171.6704,3390.0
2015-08-11 13:30:00,185.37,185.53,185.26,185.36,8230.0,171.7167,171.8649,171.6148,171.7075,8230.0
2015-08-11 13:35:00,185.36,185.39,185.26,185.26,1400.0,171.7075,171.7353,171.6148,171.6148,1400.0
2015-08-11 13:40:00,185.33,185.52,185.28,185.37,4042.0,171.6797,171.8557,171.6334,171.7167,4042.0
2015-08-11 13:45:00,185.45,185.47,185.4,185.47,700.0,171.7908,171.8094,171.7445,171.8094,700.0
2015-08-11 13:50:00,185.5,185.5,185.31,185.33,1600.0,171.8372,171.8372,171.6612,171.6797,1600.0
2015-08-11 13:55:00,185.37,185.43,185.1,185.38,27420.0,171.7167,171.7723,171.4666,171.726,27420.0
2015-08-11 14:00:00,185.39,185.41,185.07,185.11,19992.0,171.7353,171.7538,171.4388,171.4759,19992.0
2015-08-11 14:05:00,185.39,185.45,185.09,185.38,7200.0,171.7353,171.7908,171.4574,171.726,7200.0
2015-08-11 14:10:00,185.37,185.47,185.13,185.15,8900.0,171.7167,171.8094,171.4944,171.5129,8900.0
2015-08-11 14:15:00,185.2,185.31,184.53,185.03,13068.0,171.5593,171.6612,170.9386,171.4018,13068.0
2015-08-11 14:20:00,184.96,185.02,184.77,184.82,3500.0,171.3369,171.3925,171.1609,171.2072,3500.0
2015-08-11 14:25:00,184.77,185.22,184.65,185.11,7238.0,171.1609,171.5778,171.0498,171.4759,7238.0
2015-08-11 14:30:00,185.33,185.33,185.2,185.2,1767.0,171.6797,171.6797,171.5593,171.5593,1767.0
2015-08-11 14:35:00,185.2,185.28,185.08,185.21,8758.0,171.5593,171.6334,171.4481,171.5685,8758.0
2015-08-11 14:40:00,185.2,185.23,185.06,185.2,2700.0,171.5593,171.587,171.4296,171.5593,2700.0
2015-08-11 14:45:00,185.21,185.3,185.01,185.17,3864.0,171.5685,171.6519,171.3832,171.5315,3864.0
2015-08-11 14:50:00,185.16,185.29,185.04,185.14,6409.0,171.5222,171.6426,171.411,171.5037,6409.0
2015-08-11 14:55:00,185.21,185.43,185.08,185.35,6275.0,171.5685,171.7723,171.4481,171.6982,6275.0
2015-08-11 15:00:00,185.36,185.39,185.18,185.33,6125.0,171.7075,171.7353,171.5407,171.6797,6125.0
2015-08-11 15:05:00,185.23,185.46,185.2,185.37,15729.0,171.587,171.8001,171.5593,171.7167,15729.0
2015-08-11 15:10:00,185.47,185.54,185.35,185.53,1300.0,171.8094,171.8742,171.6982,171.8649,1300.0
2015-08-11 15:15:00,185.59,185.63,185.42,185.49,6165.0,171.9205,171.9576,171.7631,171.8279,6165.0
2015-08-11 15:20:00,185.49,185.54,185.46,185.5,7748.0,171.8279,171.8742,171.8001,171.8372,7748.0
2015-08-11 15:25:00,185.51,185.68,185.47,185.52,4071.0,171.8464,172.0039,171.8094,171.8557,4071.0
2015-08-11 15:30:00,185.67,185.74,185.54,185.6,4582.0,171.9946,172.0595,171.8742,171.9298,4582.0
2015-08-11 15:35:00,185.55,185.65,185.48,185.65,3824.0,171.8835,171.9761,171.8186,171.9761,3824.0
2015-08-11 15:40:00,185.65,185.97,185.6,185.97,13540.0,171.9761,172.2725,171.9298,172.2725,13540.0
2015-08-11 15:45:00,185.96,186.15,185.58,185.93,47412.0,172.2633,172.4393,171.9113,172.2355,47412.0
2015-08-11 15:50:00,185.93,186.04,185.83,185.98,23296.0,172.2355,172.3374,172.1429,172.2818,23296.0
2015-08-11 15:55:00,186.02,186.36,185.57,185.66,106860.0,172.3189,172.6338,171.902,171.9854,106860.0
2015-08-12 09:30:00,185.31,185.7,184.29,184.83,13377.0,171.6612,172.0224,170.7163,171.2165,13377.0
2015-08-12 09:35:00,184.65,185.13,184.64,185.0,9953.0,171.0498,171.4944,171.0405,171.374,9953.0
2015-08-12 09:40:00,184.84,185.34,184.84,185.2,8586.0,171.2258,171.6889,171.2258,171.5593,8586.0
2015-08-12 09:45:00,185.21,185.74,185.21,185.35,12739.0,171.5685,172.0595,171.5685,171.6982,12739.0
2015-08-12 09:50:00,185.21,185.21,184.51,184.87,10155.0,171.5685,171.5685,170.9201,171.2536,10155.0
2015-08-12 09:55:00,185.02,185.02,184.18,184.83,9300.0,171.3925,171.3925,170.6144,171.2165,9300.0
2015-08-12 10:00:00,184.82,184.83,184.69,184.83,1538.0,171.2072,171.2165,171.0868,171.2165,1538.0
2015-08-12 10:05:00,184.78,184.93,184.55,184.55,4628.0,171.1702,171.3091,170.9571,170.9571,4628.0
2015-08-12 10:10:00,184.4,184.5,183.8,183.8,10484.0,170.8182,170.9108,170.2624,170.2624,10484.0
2015-08-12 10:15:00,183.98,183.99,183.62,183.89,3084.0,170.4291,170.4384,170.0956,170.3457,3084.0
2015-08-12 10:20:00,183.94,184.0,183.17,183.28,13266.0,170.3921,170.4476,169.6788,169.7807,13266.0
2015-08-12 10:25:00,183.26,183.46,183.02,183.13,4920.0,169.7621,169.9474,169.5398,169.6417,4920.0
2015-08-12 10:30:00,183.12,183.5,183.1,183.5,1704.0,169.6325,169.9845,169.6139,169.9845,1704.0
2015-08-12 10:35:00,183.46,183.82,183.34,183.81,20720.0,169.9474,170.2809,169.8363,170.2716,20720.0
2015-08-12 10:40:00,183.7,183.81,183.54,183.58,5161.0,170.1697,170.2716,170.0215,170.0586,5161.0
2015-08-12 10:45:00,183.51,183.92,183.51,183.84,13342.0,169.9937,170.3735,169.9937,170.2994,13342.0
2015-08-12 10:50:00,183.84,183.84,183.4,183.4,3960.0,170.2994,170.2994,169.8918,169.8918,3960.0
2015-08-12 10:55:00,183.5,183.61,183.24,183.48,18392.0,169.9845,170.0864,169.7436,169.9659,18392.0
2015-08-12 11:00:00,183.48,183.61,183.4,183.46,18114.0,169.9659,170.0864,169.8918,169.9474,18114.0
2015-08-12 11:05:00,183.58,183.77,183.43,183.71,5703.0,170.0586,170.2346,169.9196,170.179,5703.0
2015-08-12 11:10:00,183.89,183.9,183.7,183.9,1000.0,170.3457,170.355,170.1697,170.355,1000.0
2015-08-12 11:15:00,183.9,183.99,183.9,183.98,1500.0,170.355,170.4384,170.355,170.4291,1500.0
2015-08-12 11:20:00,183.99,183.99,183.63,183.64,4760.0,170.4384,170.4384,170.1049,170.1142,4760.0
2015-08-12 11:25:00,183.69,183.82,183.57,183.77,5281.0,170.1605,170.2809,170.0493,170.2346,5281.0
2015-08-12 11:30:00,183.64,183.75,183.42,183.43,5096.0,170.1142,170.2161,169.9104,169.9196,5096.0
2015-08-12 11:35:00,183.5,183.59,183.4,183.51,3275.0,169.9845,170.0678,169.8918,169.9937,3275.0
2015-08-12 11:40:00,183.44,183.5,183.09,183.28,9450.0,169.9289,169.9845,169.6047,169.7807,9450.0
2015-08-12 11:45:00,183.11,183.18,182.85,182.98,5442.0,169.6232,169.688,169.3823,169.5028,5442.0
2015-08-12 11:50:00,182.89,182.98,182.68,182.91,9796.0,169.4194,169.5028,169.2249,169.4379,9796.0
2015-08-12 11:55:00,183.09,183.31,182.85,183.25,3342.0,169.6047,169.8085,169.3823,169.7529,3342.0
2015-08-12 12:00:00,183.26,183.61,183.24,183.61,3632.0,169.7621,170.0864,169.7436,170.0864,3632.0
2015-08-12 12:05:00,183.58,183.89,183.51,183.89,3404.0,170.0586,170.3457,169.9937,170.3457,3404.0
2015-08-12 12:10:00,183.87,183.91,183.67,183.78,5401.0,170.3272,170.3643,170.1419,170.2438,5401.0
2015-08-12 12:15:00,183.7,184.15,183.69,184.06,13042.0,170.1697,170.5866,170.1605,170.5032,13042.0
2015-08-12 12:20:00,184.16,184.24,184.05,184.16,2600.0,170.5959,170.67,170.494,170.5959,2600.0
2015-08-12 12:25:00,184.22,184.3,184.07,184.2,6700.0,170.6514,170.7255,170.5125,170.6329,6700.0
2015-08-12 12:30:00,184.12,184.31,184.08,184.24,5212.0,170.5588,170.7348,170.5217,170.67,5212.0
2015-08-12 12:35:00,184.31,184.48,184.14,184.14,6719.0,170.7348,170.8923,170.5773,170.5773,6719.0
2015-08-12 12:40:00,184.14,184.27,184.12,184.12,3106.0,170.5773,170.6978,170.5588,170.5588,3106.0
2015-08-12 12:45:00,184.25,184.38,184.11,184.11,5781.0,170.6792,170.7997,170.5495,170.5495,5781.0
2015-08-12 12:50:00,184.11,184.21,184.05,184.09,3353.0,170.5495,170.6422,170.494,170.531,3353.0
2015-08-12 12:55:00,184.15,184.21,184.05,184.21,5522.0,170.5866,170.6422,170.494,170.6422,5522.0
2015-08-12 13:00:00,184.18,184.66,184.08,184.49,8849.0,170.6144,171.059,170.5217,170.9015,8849.0
2015-08-12 13:05:00,184.61,184.75,184.44,184.6,8146.0,171.0127,171.1424,170.8552,171.0034,8146.0
2015-08-12 13:10:00,184.6,184.71,184.37,184.71,11332.0,171.0034,171.1053,170.7904,171.1053,11332.0
2015-08-12 13:15:00,184.69,184.75,184.61,184.61,3748.0,171.0868,171.1424,171.0127,171.0127,3748.0
2015-08-12 13:20:00,184.74,184.75,184.6,184.75,2800.0,171.1331,171.1424,171.0034,171.1424,2800.0
2015-08-12 13:25:00,184.75,184.75,184.49,184.49,10666.0,171.1424,171.1424,170.9015,170.9015,10666.0
2015-08-12 13:30:00,184.49,184.49,184.35,184.45,2100.0,170.9015,170.9015,170.7719,170.8645,2100.0
2015-08-12 13:35:00,184.32,184.75,184.31,184.74,3650.0,170.7441,171.1424,170.7348,171.1331,3650.0
2015-08-12 13:40:00,184.71,184.99,184.52,184.99,11046.0,171.1053,171.3647,170.9293,171.3647,11046.0
2015-08-12 13:45:00,185.0,185.57,184.97,185.54,4669.0,171.374,171.902,171.3462,171.8742,4669.0
2015-08-12 13:50:00,185.49,185.62,185.48,185.62,4500.0,171.8279,171.9483,171.8186,171.9483,4500.0
2015-08-12 13:55:00,185.62,185.67,185.18,185.18,4240.0,171.9483,171.9946,171.5407,171.5407,4240.0
2015-08-12 14:00:00,185.15,185.15,184.86,184.96,1200.0,171.5129,171.5129,171.2443,171.3369,1200.0
2015-08-12 14:05:00,184.83,184.97,184.76,184.87,7701.0,171.2165,171.3462,171.1517,171.2536,7701.0
2015-08-12 14:10:00,184.95,185.22,184.95,185.07,1200.0,171.3277,171.5778,171.3277,171.4388,1200.0
2015-08-12 14:15:00,185.22,185.23,185.03,185.15,2780.0,171.5778,171.587,171.4018,171.5129,2780.0
2015-08-12 14:20:00,185.02,185.13,184.8,184.82,5100.0,171.3925,171.4944,171.1887,171.2072,5100.0
2015-08-12 14:25:00,184.97,185.0,184.42,184.45,5339.0,171.3462,171.374,170.8367,170.8645,5339.0
2015-08-12 14:30:00,184.39,184.63,184.39,184.55,1730.0,170.8089,171.0312,170.8089,170.9571,1730.0
2015-08-12 14:35:00,184.44,184.84,184.38,184.84,5245.0,170.8552,171.2258,170.7997,171.2258,5245.0
2015-08-12 14:40:00,184.96,185.11,184.72,185.11,2100.0,171.3369,171.4759,171.1146,171.4759,2100.0
2015-08-12 14:45:00,185.26,185.29,184.99,185.28,1900.0,171.6148,171.6426,171.3647,171.6334,1900.0
2015-08-12 14:50:00,185.25,185.52,185.12,185.32,10147.0,171.6056,171.8557,171.4851,171.6704,10147.0
2015-08-12 14:55:00,185.52,185.52,185.31,185.44,5200.0,171.8557,171.8557,171.6612,171.7816,5200.0
2015-08-12 15:00:00,185.37,185.52,185.32,185.49,5903.0,171.7167,171.8557,171.6704,171.8279,5903.0
2015-08-12 15:05:00,185.49,185.6,185.33,185.59,9343.0,171.8279,171.9298,171.6797,171.9205,9343.0
2015-08-12 15:10:00,185.47,185.49,185.21,185.47,4020.0,171.8094,171.8279,171.5685,171.8094,4020.0
2015-08-12 15:15:00,185.46,185.56,185.27,185.38,8184.0,171.8001,171.8927,171.6241,171.726,8184.0
2015-08-12 15:20:00,185.28,185.91,185.28,185.89,4128.0,171.6334,172.217,171.6334,172.1984,4128.0
2015-08-12 15:25:00,185.78,185.95,185.48,185.78,4888.0,172.0965,172.254,171.8186,172.0965,4888.0
2015-08-12 15:30:00,185.89,186.0,185.6,185.99,7121.0,172.1984,172.3003,171.9298,172.2911,7121.0
2015-08-12 15:35:00,185.99,186.15,185.79,185.87,7763.0,172.2911,172.4393,172.1058,172.1799,7763.0
2015-08-12 15:40:00,185.82,185.82,185.48,185.56,12678.0,172.1336,172.1336,171.8186,171.8927,12678.0
2015-08-12 15:45:00,185.51,185.79,185.44,185.75,14749.0,171.8464,172.1058,171.7816,172.0687,14749.0
2015-08-12 15:50:00,185.7,185.82,185.49,185.81,17364.0,172.0224,172.1336,171.8279,172.1243,17364.0
2015-08-12 15:55:00,185.75,186.18,185.55,186.02,146048.0,172.0687,172.4671,171.8835,172.3189,146048.0
2015-08-13 09:30:00,186.0,186.96,185.68,186.75,9664.0,172.3003,173.1896,172.0039,172.9951,9664.0
2015-08-13 09:35:00,187.0,187.31,186.15,186.3,17650.0,173.2267,173.5138,172.4393,172.5782,17650.0
2015-08-13 09:40:00,186.16,186.64,186.16,186.64,1656.0,172.4485,172.8932,172.4485,172.8932,1656.0
2015-08-13 09:45:00,185.91,185.91,185.25,185.65,3848.0,172.217,172.217,171.6056,171.9761,3848.0
2015-08-13 09:50:00,185.78,185.81,185.57,185.57,2150.0,172.0965,172.1243,171.902,171.902,2150.0
2015-08-13 09:55:00,185.61,186.0,185.61,185.99,4300.0,171.9391,172.3003,171.9391,172.2911,4300.0
2015-08-13 10:00:00,186.0,186.13,185.73,186.02,3796.0,172.3003,172.4208,172.0502,172.3189,3796.0
2015-08-13 10:05:00,186.01,186.14,186.01,186.14,1800.0,172.3096,172.43,172.3096,172.43,1800.0
2015-08-13 10:10:00,185.95,186.19,185.95,186.05,2350.0,172.254,172.4763,172.254,172.3466,2350.0
2015-08-13 10:15:00,186.09,186.1,185.77,186.08,400.0,172.3837,172.393,172.0873,172.3744,400.0
2015-08-13 10:20:00,186.06,186.07,185.78,186.03,5343.0,172.3559,172.3652,172.0965,172.3281,5343.0
2015-08-13 10:25:00,185.95,186.16,185.95,186.16,3066.0,172.254,172.4485,172.254,172.4485,3066.0
2015-08-13 10:30:00,186.06,186.23,185.67,185.67,4028.0,172.3559,172.5134,171.9946,171.9946,4028.0
2015-08-13 10:35:00,185.58,186.29,185.57,186.29,6011.0,171.9113,172.569,171.902,172.569,6011.0
2015-08-13 10:40:00,186.2,186.33,186.06,186.25,2806.0,172.4856,172.606,172.3559,172.5319,2806.0
2015-08-13 10:45:00,186.26,186.26,186.0,186.19,759.0,172.5412,172.5412,172.3003,172.4763,759.0
2015-08-13 10:50:00,186.18,186.18,185.82,185.93,2964.0,172.4671,172.4671,172.1336,172.2355,2964.0
2015-08-13 10:55:00,186.01,186.01,185.6,185.74,5651.0,172.3096,172.3096,171.9298,172.0595,5651.0
2015-08-13 11:00:00,185.7,186.07,185.56,186.0,2519.0,172.0224,172.3652,171.8927,172.3003,2519.0
2015-08-13 11:05:00,185.98,185.98,185.62,185.68,6560.0,172.2818,172.2818,171.9483,172.0039,6560.0
2015-08-13 11:10:00,185.82,185.87,185.57,185.67,1600.0,172.1336,172.1799,171.902,171.9946,1600.0
2015-08-13 11:15:00,185.75,186.16,185.75,186.16,2100.0,172.0687,172.4485,172.0687,172.4485,2100.0
2015-08-13 11:20:00,186.09,186.17,185.97,185.97,900.0,172.3837,172.4578,172.2725,172.2725,900.0
2015-08-13 11:25:00,185.82,185.88,185.58,185.69,1800.0,172.1336,172.1892,171.9113,172.0132,1800.0
2015-08-13 11:30:00,185.74,186.05,185.61,186.05,3500.0,172.0595,172.3466,171.9391,172.3466,3500.0
2015-08-13 11:35:00,186.13,186.13,186.06,186.07,400.0,172.4208,172.4208,172.3559,172.3652,400.0
2015-08-13 11:40:00,186.05,186.44,186.0,186.4,3500.0,172.3466,172.7079,172.3003,172.6709,3500.0
2015-08-13 11:45:00,186.5,186.54,186.45,186.5,1200.0,172.7635,172.8006,172.7172,172.7635,1200.0
2015-08-13 11:50:00,186.5,186.52,186.45,186.5,6900.0,172.7635,172.782,172.7172,172.7635,6900.0
2015-08-13 11:55:00,186.51,186.51,186.35,186.5,1300.0,172.7728,172.7728,172.6246,172.7635,1300.0
2015-08-13 12:00:00,186.4,186.5,186.35,186.4,1550.0,172.6709,172.7635,172.6246,172.6709,1550.0
2015-08-13 12:05:00,186.5,186.5,186.36,186.48,500.0,172.7635,172.7635,172.6338,172.745,500.0
2015-08-13 12:10:00,186.44,186.5,186.37,186.49,600.0,172.7079,172.7635,172.6431,172.7542,600.0
2015-08-13 12:15:00,186.4,186.45,186.35,186.45,2406.0,172.6709,172.7172,172.6246,172.7172,2406.0
2015-08-13 12:20:00,186.35,186.45,186.35,186.4,1700.0,172.6246,172.7172,172.6246,172.6709,1700.0
2015-08-13 12:25:00,186.37,186.49,186.37,186.49,1300.0,172.6431,172.7542,172.6431,172.7542,1300.0
2015-08-13 12:30:00,186.53,186.54,186.45,186.52,950.0,172.7913,172.8006,172.7172,172.782,950.0
2015-08-13 12:35:00,186.52,186.54,186.39,186.5,1522.0,172.782,172.8006,172.6616,172.7635,1522.0
2015-08-13 12:40:00,186.4,186.54,186.35,186.54,3900.0,172.6709,172.8006,172.6246,172.8006,3900.0
2015-08-13 12:45:00,186.54,186.84,186.46,186.84,2400.0,172.8006,173.0785,172.7265,173.0785,2400.0
2015-08-13 12:50:00,186.85,186.99,186.85,186.89,1100.0,173.0877,173.2174,173.0877,173.1248,1100.0
2015-08-13 12:55:00,186.96,186.96,186.69,186.81,580.0,173.1896,173.1896,172.9395,173.0507,580.0
2015-08-13 13:00:00,186.75,186.89,186.6,186.89,5939.0,172.9951,173.1248,172.8561,173.1248,5939.0
2015-08-13 13:05:00,186.89,186.93,186.81,186.9,1000.0,173.1248,173.1618,173.0507,173.134,1000.0
2015-08-13 13:10:00,186.98,187.01,186.8,186.9,4613.0,173.2082,173.2359,173.0414,173.134,4613.0
2015-08-13 13:15:00,186.85,186.98,186.83,186.85,3082.0,173.0877,173.2082,173.0692,173.0877,3082.0
2015-08-13 13:20:00,186.95,187.0,186.8,186.98,1300.0,173.1804,173.2267,173.0414,173.2082,1300.0
2015-08-13 13:25:00,186.99,186.99,186.78,186.78,1226.0,173.2174,173.2174,173.0229,173.0229,1226.0
2015-08-13 13:30:00,186.78,186.84,186.62,186.62,1715.0,173.0229,173.0785,172.8747,172.8747,1715.0
2015-08-13 13:35:00,186.62,186.66,186.5,186.55,1334.0,172.8747,172.9117,172.7635,172.8098,1334.0
2015-08-13 13:40:00,186.55,186.79,186.55,186.73,2567.0,172.8098,173.0321,172.8098,172.9766,2567.0
2015-08-13 13:45:00,186.78,187.0,186.78,186.83,2600.0,173.0229,173.2267,173.0229,173.0692,2600.0
2015-08-13 13:50:00,186.75,186.75,186.5,186.65,2900.0,172.9951,172.9951,172.7635,172.9025,2900.0
2015-08-13 13:55:00,186.78,186.82,186.74,186.82,1200.0,173.0229,173.0599,172.9858,173.0599,1200.0
2015-08-13 14:00:00,186.84,186.84,186.63,186.74,2520.0,173.0785,173.0785,172.8839,172.9858,2520.0
2015-08-13 14:05:00,186.81,186.83,186.7,186.81,1200.0,173.0507,173.0692,172.9488,173.0507,1200.0
2015-08-13 14:10:00,186.7,186.77,186.66,186.77,1237.0,172.9488,173.0136,172.9117,173.0136,1237.0
2015-08-13 14:15:00,186.74,186.93,186.73,186.8,3200.0,172.9858,173.1618,172.9766,173.0414,3200.0
2015-08-13 14:20:00,186.79,186.98,186.79,186.93,2830.0,173.0321,173.2082,173.0321,173.1618,2830.0
2015-08-13 14:25:00,186.94,186.99,186.79,186.82,5227.0,173.1711,173.2174,173.0321,173.0599,5227.0
2015-08-13 14:30:00,186.88,186.9,186.65,186.9,8923.0,173.1155,173.134,172.9025,173.134,8923.0
2015-08-13 14:35:00,186.96,186.96,186.92,186.92,800.0,173.1896,173.1896,173.1526,173.1526,800.0
2015-08-13 14:40:00,186.92,186.97,186.85,186.87,2880.0,173.1526,173.1989,173.0877,173.1063,2880.0
2015-08-13 14:45:00,186.84,186.91,186.79,186.91,1400.0,173.0785,173.1433,173.0321,173.1433,1400.0
2015-08-13 14:50:00,186.92,186.97,186.82,186.88,1619.0,173.1526,173.1989,173.0599,173.1155,1619.0
2015-08-13 14:55:00,186.93,186.93,186.68,186.81,3100.0,173.1618,173.1618,172.9302,173.0507,3100.0
2015-08-13 15:00:00,186.68,186.81,186.54,186.54,2000.0,172.9302,173.0507,172.8006,172.8006,2000.0
2015-08-13 15:05:00,186.6,186.68,186.53,186.58,701.0,172.8561,172.9302,172.7913,172.8376,701.0
2015-08-13 15:10:00,186.53,186.8,186.5,186.8,3872.0,172.7913,173.0414,172.7635,173.0414,3872.0
2015-08-13 15:15:00,186.71,186.81,186.52,186.59,7788.0,172.958,173.0507,172.782,172.8469,7788.0
2015-08-13 15:20:00,186.74,186.74,186.55,186.66,1000.0,172.9858,172.9858,172.8098,172.9117,1000.0
2015-08-13 15:25:00,186.59,186.66,186.53,186.53,2005.0,172.8469,172.9117,172.7913,172.7913,2005.0
2015-08-13 15:30:00,186.5,186.58,186.28,186.36,5819.0,172.7635,172.8376,172.5597,172.6338,5819.0
2015-08-13 15:35:00,186.26,186.59,186.05,186.59,8775.0,172.5412,172.8469,172.3466,172.8469,8775.0
2015-08-13 15:40:00,186.59,186.59,186.38,186.42,5043.0,172.8469,172.8469,172.6523,172.6894,5043.0
2015-08-13 15:45:00,186.4,186.73,186.21,186.64,8573.0,172.6709,172.9766,172.4949,172.8932,8573.0
2015-08-13 15:50:00,186.64,186.66,186.45,186.63,11595.0,172.8932,172.9117,172.7172,172.8839,11595.0
2015-08-13 15:55:00,186.61,186.61,186.15,186.2,46372.0,172.8654,172.8654,172.4393,172.4856,46372.0
2015-08-14 09:30:00,185.53,185.74,185.38,185.41,3574.0,171.8649,172.0595,171.726,171.7538,3574.0
2015-08-14 09:35:00,185.67,185.94,185.44,185.94,926.0,171.9946,172.2448,171.7816,172.2448,926.0
2015-08-14 09:40:00,186.16,186.36,185.9,186.36,2970.0,172.4485,172.6338,172.2077,172.6338,2970.0
2015-08-14 09:45:00,186.22,186.22,185.92,185.99,2520.0,172.5041,172.5041,172.2262,172.2911,2520.0
2015-08-14 09:50:00,185.96,186.13,185.93,185.93,3800.0,172.2633,172.4208,172.2355,172.2355,3800.0
2015-08-14 09:55:00,185.93,186.13,185.92,185.96,5882.0,172.2355,172.4208,172.2262,172.2633,5882.0
2015-08-14 10:00:00,186.08,186.19,185.94,186.19,2100.0,172.3744,172.4763,172.2448,172.4763,2100.0
2015-08-14 10:05:00,186.08,186.58,186.01,186.48,5660.0,172.3744,172.8376,172.3096,172.745,5660.0
2015-08-14 10:10:00,186.35,186.95,186.35,186.88,1894.0,172.6246,173.1804,172.6246,173.1155,1894.0
2015-08-14 10:15:00,186.88,186.94,186.56,186.71,2660.0,173.1155,173.1711,172.8191,172.958,2660.0
2015-08-14 10:20:00,186.57,186.72,186.49,186.63,7919.0,172.8283,172.9673,172.7542,172.8839,7919.0
2015-08-14 10:25:00,186.45,187.25,186.4,187.0,22754.0,172.7172,173.4583,172.6709,173.2267,22754.0
2015-08-14 10:30:00,187.12,187.12,186.96,186.99,5108.0,173.3378,173.3378,173.1896,173.2174,5108.0
2015-08-14 10:35:00,187.0,187.14,186.96,186.98,15047.0,173.2267,173.3564,173.1896,173.2082,15047.0
2015-08-14 10:40:00,186.99,187.14,186.92,186.96,3050.0,173.2174,173.3564,173.1526,173.1896,3050.0
2015-08-14 10:45:00,187.0,187.12,186.75,186.97,24437.0,173.2267,173.3378,172.9951,173.1989,24437.0
2015-08-14 10:50:00,186.98,186.98,186.79,186.94,1300.0,173.2082,173.2082,173.0321,173.1711,1300.0
2015-08-14 10:55:00,186.94,186.94,186.57,186.57,2027.0,173.1711,173.1711,172.8283,172.8283,2027.0
2015-08-14 11:00:00,186.57,186.57,186.4,186.44,1850.0,172.8283,172.8283,172.6709,172.7079,1850.0
2015-08-14 11:05:00,186.37,186.37,186.22,186.25,1900.0,172.6431,172.6431,172.5041,172.5319,1900.0
2015-08-14 11:10:00,186.26,186.34,186.2,186.23,900.0,172.5412,172.6153,172.4856,172.5134,900.0
2015-08-14 11:15:00,186.22,186.31,186.11,186.19,2200.0,172.5041,172.5875,172.4022,172.4763,2200.0
2015-08-14 11:20:00,186.3,186.48,186.18,186.46,5256.0,172.5782,172.745,172.4671,172.7265,5256.0
2015-08-14 11:25:00,186.45,186.82,186.35,186.72,15862.0,172.7172,173.0599,172.6246,172.9673,15862.0
2015-08-14 11:30:00,186.77,186.98,186.61,186.97,2750.0,173.0136,173.2082,172.8654,173.1989,2750.0
2015-08-14 11:35:00,186.95,187.02,186.79,187.02,2600.0,173.1804,173.2452,173.0321,173.2452,2600.0
2015-08-14 11:40:00,187.0,187.17,187.0,187.17,4600.0,173.2267,173.3842,173.2267,173.3842,4600.0
2015-08-14 11:45:00,187.17,187.22,187.07,187.07,6400.0,173.3842,173.4305,173.2915,173.2915,6400.0
2015-08-14 11:50:00,187.18,187.22,187.08,187.15,4257.0,173.3934,173.4305,173.3008,173.3656,4257.0
2015-08-14 11:55:00,187.21,187.37,187.13,187.36,9777.0,173.4212,173.5694,173.3471,173.5602,9777.0
2015-08-14 12:00:00,187.38,187.41,187.19,187.3,9201.0,173.5787,173.6065,173.4027,173.5046,9201.0
2015-08-14 12:05:00,187.26,187.34,187.09,187.18,8250.0,173.4675,173.5416,173.31,173.3934,8250.0
2015-08-14 12:10:00,187.11,187.29,187.1,187.27,11681.0,173.3286,173.4953,173.3193,173.4768,11681.0
2015-08-14 12:15:00,187.21,187.88,187.15,187.88,12807.0,173.4212,174.0419,173.3656,174.0419,12807.0
2015-08-14 12:20:00,187.89,188.15,186.67,186.81,79515.0,174.0511,174.292,172.921,173.0507,79515.0
2015-08-14 12:25:00,186.81,186.95,186.64,186.79,32250.0,173.0507,173.1804,172.8932,173.0321,32250.0
2015-08-14 12:30:00,186.62,187.25,186.62,186.87,21557.0,172.8747,173.4583,172.8747,173.1063,21557.0
2015-08-14 12:35:00,186.8,186.86,186.34,186.57,29047.0,173.0414,173.097,172.6153,172.8283,29047.0
2015-08-14 12:40:00,186.49,186.68,186.49,186.58,6500.0,172.7542,172.9302,172.7542,172.8376,6500.0
2015-08-14 12:45:00,186.49,186.68,186.27,186.37,11912.0,172.7542,172.9302,172.5504,172.6431,11912.0
2015-08-14 12:50:00,186.39,186.46,185.77,185.77,28906.0,172.6616,172.7265,172.0873,172.0873,28906.0
2015-08-14 12:55:00,185.78,185.83,185.15,185.17,43678.0,172.0965,172.1429,171.5129,171.5315,43678.0
2015-08-14 13:00:00,185.19,185.41,185.08,185.35,20850.0,171.55,171.7538,171.4481,171.6982,20850.0
2015-08-14 13:05:00,185.23,185.63,185.06,185.4,22603.0,171.587,171.9576,171.4296,171.7445,22603.0
2015-08-14 13:10:00,185.13,185.8,185.06,185.8,17560.0,171.4944,172.1151,171.4296,172.1151,17560.0
2015-08-14 13:15:00,185.52,186.0,185.52,185.97,5084.0,171.8557,172.3003,171.8557,172.2725,5084.0
2015-08-14 13:20:00,186.04,186.04,185.84,185.9,5200.0,172.3374,172.3374,172.1521,172.2077,5200.0
2015-08-14 13:25:00,185.9,185.9,185.82,185.86,1200.0,172.2077,172.2077,172.1336,172.1706,1200.0
2015-08-14 13:30:00,185.86,185.88,185.71,185.84,2900.0,172.1706,172.1892,172.0317,172.1521,2900.0
2015-08-14 13:35:00,185.84,185.99,185.83,185.99,2850.0,172.1521,172.2911,172.1429,172.2911,2850.0
2015-08-14 13:40:00,185.91,186.22,185.84,186.22,1800.0,172.217,172.5041,172.1521,172.5041,1800.0
2015-08-14 13:45:00,186.18,186.18,185.98,186.16,7716.0,172.4671,172.4671,172.2818,172.4485,7716.0
2015-08-14 13:50:00,186.15,186.28,186.14,186.28,800.0,172.4393,172.5597,172.43,172.5597,800.0
2015-08-14 13:55:00,186.28,186.28,186.05,186.13,6242.0,172.5597,172.5597,172.3466,172.4208,6242.0
2015-08-14 14:00:00,186.15,186.25,186.05,186.23,19000.0,172.4393,172.5319,172.3466,172.5134,19000.0
2015-08-14 14:05:00,186.23,186.25,186.09,186.18,2542.0,172.5134,172.5319,172.3837,172.4671,2542.0
2015-08-14 14:10:00,186.17,186.25,186.16,186.25,800.0,172.4578,172.5319,172.4485,172.5319,800.0
2015-08-14 14:15:00,186.22,186.22,185.74,185.98,7551.0,172.5041,172.5041,172.0595,172.2818,7551.0
2015-08-14 14:20:00,185.96,185.97,185.74,185.95,1500.0,172.2633,172.2725,172.0595,172.254,1500.0
2015-08-14 14:25:00,185.95,186.28,185.94,186.28,7899.0,172.254,172.5597,172.2448,172.5597,7899.0
2015-08-14 14:30:00,186.17,186.23,185.8,186.04,9685.0,172.4578,172.5134,172.1151,172.3374,9685.0
2015-08-14 14:35:00,186.03,186.1,185.97,186.06,14047.0,172.3281,172.393,172.2725,172.3559,14047.0
2015-08-14 14:40:00,186.06,186.07,185.88,186.05,14685.0,172.3559,172.3652,172.1892,172.3466,14685.0
2015-08-14 14:45:00,186.03,186.1,185.9,186.02,8034.0,172.3281,172.393,172.2077,172.3189,8034.0
2015-08-14 14:50:00,186.02,186.12,185.91,185.94,2200.0,172.3189,172.4115,172.217,172.2448,2200.0
2015-08-14 14:55:00,186.12,186.16,185.99,186.13,4411.0,172.4115,172.4485,172.2911,172.4208,4411.0
2015-08-14 15:00:00,186.25,186.58,186.13,186.52,6316.0,172.5319,172.8376,172.4208,172.782,6316.0
2015-08-14 15:05:00,186.68,186.79,186.52,186.75,1400.0,172.9302,173.0321,172.782,172.9951,1400.0
2015-08-14 15:10:00,186.62,186.83,186.49,186.54,6400.0,172.8747,173.0692,172.7542,172.8006,6400.0
2015-08-14 15:15:00,186.56,186.83,186.43,186.73,10812.0,172.8191,173.0692,172.6987,172.9766,10812.0
2015-08-14 15:20:00,186.72,187.18,186.5,187.11,11806.0,172.9673,173.3934,172.7635,173.3286,11806.0
2015-08-14 15:25:00,187.09,187.11,186.82,186.89,6801.0,173.31,173.3286,173.0599,173.1248,6801.0
2015-08-14 15:30:00,186.91,187.12,186.77,187.12,10097.0,173.1433,173.3378,173.0136,173.3378,10097.0
2015-08-14 15:35:00,187.11,187.35,186.72,186.72,14404.0,173.3286,173.5509,172.9673,172.9673,14404.0
2015-08-14 15:40:00,186.72,186.99,186.5,186.99,16380.0,172.9673,173.2174,172.7635,173.2174,16380.0
2015-08-14 15:45:00,186.98,187.13,186.89,186.9,15325.0,173.2082,173.3471,173.1248,173.134,15325.0
2015-08-14 15:50:00,186.95,187.01,186.9,187.0,22099.0,173.1804,173.2359,173.134,173.2267,22099.0
2015-08-14 15:55:00,186.97,187.01,186.13,186.26,154998.0,173.1989,173.2359,172.4208,172.5412,154998.0
2015-08-17 09:30:00,185.47,187.29,185.1,186.74,17140.0,171.8094,173.4953,171.4666,172.9858,17140.0
2015-08-17 09:35:00,186.9,187.05,186.75,187.0,25792.0,173.134,173.273,172.9951,173.2267,25792.0
2015-08-17 09:40:00,186.95,187.38,186.95,187.13,16930.0,173.1804,173.5787,173.1804,173.3471,16930.0
2015-08-17 09:45:00,187.0,187.81,186.96,187.81,9330.0,173.2267,173.977,173.1896,173.977,9330.0
2015-08-17 09:50:00,187.79,187.86,187.57,187.73,5200.0,173.9585,174.0233,173.7547,173.9029,5200.0
2015-08-17 09:55:00,187.61,188.0,187.61,187.99,11471.0,173.7917,174.153,173.7917,174.1438,11471.0
2015-08-17 10:00:00,187.87,188.57,187.79,188.5,12667.0,174.0326,174.681,173.9585,174.6162,12667.0
2015-08-17 10:05:00,188.62,188.75,188.48,188.72,5814.0,174.7274,174.8478,174.5977,174.82,5814.0
2015-08-17 10:10:00,188.53,188.8,188.37,188.8,13290.0,174.644,174.8941,174.4958,174.8941,13290.0
2015-08-17 10:15:00,188.8,189.0,188.8,188.87,7086.0,174.8941,175.0794,174.8941,174.9589,7086.0
2015-08-17 10:20:00,188.86,188.93,188.57,188.72,12994.0,174.9497,175.0145,174.681,174.82,12994.0
2015-08-17 10:25:00,188.72,188.81,188.62,188.8,2958.0,174.82,174.9034,174.7274,174.8941,2958.0
2015-08-17 10:30:00,188.85,188.85,188.7,188.71,4994.0,174.9404,174.9404,174.8015,174.8107,4994.0
2015-08-17 10:35:00,188.75,189.0,188.72,188.92,17370.0,174.8478,175.0794,174.82,175.0053,17370.0
2015-08-17 10:40:00,188.93,189.49,188.75,189.45,21270.0,175.0145,175.5333,174.8478,175.4962,21270.0
2015-08-17 10:45:00,189.4,189.72,189.35,189.63,13317.0,175.4499,175.7463,175.4036,175.663,13317.0
2015-08-17 10:50:00,189.63,189.71,189.56,189.69,12633.0,175.663,175.7371,175.5981,175.7185,12633.0
2015-08-17 10:55:00,189.65,189.65,189.33,189.52,55691.0,175.6815,175.6815,175.3851,175.5611,55691.0
2015-08-17 11:00:00,189.52,189.57,189.45,189.48,4352.0,175.5611,175.6074,175.4962,175.524,4352.0
2015-08-17 11:05:00,189.52,189.88,189.52,189.58,9068.0,175.5611,175.8946,175.5611,175.6167,9068.0
2015-08-17 11:10:00,189.55,189.81,189.52,189.66,21880.0,175.5889,175.8297,175.5611,175.6908,21880.0
2015-08-17 11:15:00,189.65,189.75,189.05,189.08,20453.0,175.6815,175.7741,175.1257,175.1535,20453.0
2015-08-17 11:20:00,189.15,189.17,188.96,189.13,2107.0,175.2183,175.2368,175.0423,175.1998,2107.0
2015-08-17 11:25:00,189.14,189.21,189.07,189.21,4800.0,175.2091,175.2739,175.1442,175.2739,4800.0
2015-08-17 11:30:00,189.25,189.45,188.91,189.28,15210.0,175.311,175.4962,174.996,175.3387,15210.0
2015-08-17 11:35:00,189.26,189.42,189.07,189.18,6600.0,175.3202,175.4684,175.1442,175.2461,6600.0
2015-08-17 11:40:00,189.21,189.41,189.2,189.34,1500.0,175.2739,175.4592,175.2646,175.3943,1500.0
2015-08-17 11:45:00,189.46,189.98,189.29,189.97,8561.0,175.5055,175.9872,175.348,175.9779,8561.0
2015-08-17 11:50:00,189.96,189.97,189.47,189.58,8078.0,175.9687,175.9779,175.5148,175.6167,8078.0
2015-08-17 11:55:00,189.57,189.91,189.57,189.83,4100.0,175.6074,175.9223,175.6074,175.8482,4100.0
2015-08-17 12:00:00,189.84,189.93,189.75,189.82,3500.0,175.8575,175.9409,175.7741,175.839,3500.0
2015-08-17 12:05:00,189.75,189.8,189.66,189.78,6600.0,175.7741,175.8204,175.6908,175.8019,6600.0
2015-08-17 12:10:00,189.69,189.77,189.62,189.75,6939.0,175.7185,175.7927,175.6537,175.7741,6939.0
2015-08-17 12:15:00,189.76,189.96,189.7,189.84,3689.0,175.7834,175.9687,175.7278,175.8575,3689.0
2015-08-17 12:20:00,189.89,189.89,189.77,189.84,1500.0,175.9038,175.9038,175.7927,175.8575,1500.0
2015-08-17 12:25:00,189.83,189.84,189.59,189.62,7245.0,175.8482,175.8575,175.6259,175.6537,7245.0
2015-08-17 12:30:00,189.65,189.78,189.58,189.68,4000.0,175.6815,175.8019,175.6167,175.7093,4000.0
2015-08-17 12:35:00,189.76,189.97,189.74,189.97,4009.0,175.7834,175.9779,175.7649,175.9779,4009.0
2015-08-17 12:40:00,189.93,189.97,189.82,189.86,2752.0,175.9409,175.9779,175.839,175.876,2752.0
2015-08-17 12:45:00,189.93,190.25,189.87,189.99,25246.0,175.9409,176.2373,175.8853,175.9965,25246.0
2015-08-17 12:50:00,189.98,190.12,189.96,190.07,6500.0,175.9872,176.1169,175.9687,176.0706,6500.0
2015-08-17 12:55:00,190.07,190.16,190.06,190.15,2615.0,176.0706,176.1539,176.0613,176.1447,2615.0
2015-08-17 13:00:00,190.16,190.24,190.04,190.07,13330.0,176.1539,176.228,176.0428,176.0706,13330.0
2015-08-17 13:05:00,190.07,190.13,190.02,190.05,10906.0,176.0706,176.1261,176.0242,176.052,10906.0
2015-08-17 13:10:00,190.06,190.32,190.03,190.19,7769.0,176.0613,176.3021,176.0335,176.1817,7769.0
2015-08-17 13:15:00,190.23,190.27,190.11,190.15,7363.0,176.2188,176.2558,176.1076,176.1447,7363.0
2015-08-17 13:20:00,190.18,190.33,190.14,190.26,9080.0,176.1725,176.3114,176.1354,176.2466,9080.0
2015-08-17 13:25:00,190.25,190.29,190.19,190.2,10137.0,176.2373,176.2744,176.1817,176.191,10137.0
2015-08-17 13:30:00,190.21,190.23,190.07,190.09,12729.0,176.2002,176.2188,176.0706,176.0891,12729.0
2015-08-17 13:35:00,190.06,190.07,189.96,190.01,6570.0,176.0613,176.0706,175.9687,176.015,6570.0
2015-08-17 13:40:00,189.99,190.06,189.98,190.06,6848.0,175.9965,176.0613,175.9872,176.0613,6848.0
2015-08-17 13:45:00,190.1,190.2,190.05,190.18,3408.0,176.0984,176.191,176.052,176.1725,3408.0
2015-08-17 13:50:00,190.17,190.17,190.06,190.09,3980.0,176.1632,176.1632,176.0613,176.0891,3980.0
2015-08-17 13:55:00,190.08,190.25,190.07,190.08,18084.0,176.0798,176.2373,176.0706,176.0798,18084.0
2015-08-17 14:00:00,190.15,190.16,189.86,189.86,6720.0,176.1447,176.1539,175.876,175.876,6720.0
2015-08-17 14:05:00,189.86,189.87,189.75,189.78,4467.0,175.876,175.8853,175.7741,175.8019,4467.0
2015-08-17 14:10:00,189.73,189.73,189.4,189.45,8030.0,175.7556,175.7556,175.4499,175.4962,8030.0
2015-08-17 14:15:00,189.46,189.65,189.32,189.53,10301.0,175.5055,175.6815,175.3758,175.5703,10301.0
2015-08-17 14:20:00,189.64,189.65,189.35,189.4,4660.0,175.6722,175.6815,175.4036,175.4499,4660.0
2015-08-17 14:25:00,189.4,189.58,189.29,189.49,4219.0,175.4499,175.6167,175.348,175.5333,4219.0
2015-08-17 14:30:00,189.49,189.63,189.44,189.5,1863.0,175.5333,175.663,175.487,175.5425,1863.0
2015-08-17 14:35:00,189.55,189.73,189.5,189.73,3766.0,175.5889,175.7556,175.5425,175.7556,3766.0
2015-08-17 14:40:00,189.72,189.97,189.72,189.9,1600.0,175.7463,175.9779,175.7463,175.9131,1600.0
2015-08-17 14:45:00,189.91,189.91,189.64,189.74,4139.0,175.9223,175.9223,175.6722,175.7649,4139.0
2015-08-17 14:50:00,189.72,189.72,189.52,189.52,3852.0,175.7463,175.7463,175.5611,175.5611,3852.0
2015-08-17 14:55:00,189.58,189.71,189.51,189.58,2128.0,175.6167,175.7371,175.5518,175.6167,2128.0
2015-08-17 15:00:00,189.69,189.7,189.57,189.66,5229.0,175.7185,175.7278,175.6074,175.6908,5229.0
2015-08-17 15:05:00,189.66,189.66,189.53,189.59,5070.0,175.6908,175.6908,175.5703,175.6259,5070.0
2015-08-17 15:10:00,189.56,189.58,189.47,189.48,6301.0,175.5981,175.6167,175.5148,175.524,6301.0
2015-08-17 15:15:00,189.5,189.5,189.08,189.33,9856.0,175.5425,175.5425,175.1535,175.3851,9856.0
2015-08-17 15:20:00,189.33,189.35,189.21,189.29,7092.0,175.3851,175.4036,175.2739,175.348,7092.0
2015-08-17 15:25:00,189.24,189.29,189.18,189.22,10556.0,175.3017,175.348,175.2461,175.2832,10556.0
2015-08-17 15:30:00,189.21,189.46,189.15,189.46,4500.0,175.2739,175.5055,175.2183,175.5055,4500.0
2015-08-17 15:35:00,189.37,189.56,189.37,189.55,6331.0,175.4221,175.5981,175.4221,175.5889,6331.0
2015-08-17 15:40:00,189.52,189.53,189.37,189.5,17157.0,175.5611,175.5703,175.4221,175.5425,17157.0
2015-08-17 15:45:00,189.44,189.85,189.33,189.85,23360.0,175.487,175.8668,175.3851,175.8668,23360.0
2015-08-17 15:50:00,189.88,189.96,189.56,189.58,10766.0,175.8946,175.9687,175.5981,175.6167,10766.0
2015-08-17 15:55:00,189.57,189.91,189.52,189.72,78008.0,175.6074,175.9223,175.5611,175.7463,78008.0
2015-08-18 09:30:00,188.99,190.18,188.26,190.18,13327.0,175.0701,176.1725,174.3939,176.1725,13327.0
2015-08-18 09:35:00,190.43,190.69,190.24,190.59,7910.0,176.404,176.6449,176.228,176.5523,7910.0
2015-08-18 09:40:00,190.58,191.21,190.58,191.02,19136.0,176.543,177.1266,176.543,176.9506,19136.0
2015-08-18 09:45:00,191.0,191.49,190.94,191.35,17244.0,176.9321,177.386,176.8765,177.2563,17244.0
2015-08-18 09:50:00,191.41,191.71,191.23,191.33,13504.0,177.3119,177.5898,177.1451,177.2378,13504.0
2015-08-18 09:55:00,191.29,191.55,190.99,191.35,13956.0,177.2007,177.4416,176.9228,177.2563,13956.0
2015-08-18 10:00:00,191.39,191.39,190.79,191.06,13108.0,177.2933,177.2933,176.7375,176.9876,13108.0
2015-08-18 10:05:00,191.2,191.24,190.74,190.9,23712.0,177.1173,177.1544,176.6912,176.8394,23712.0
2015-08-18 10:10:00,190.9,191.22,190.74,191.11,7501.0,176.8394,177.1359,176.6912,177.034,7501.0
2015-08-18 10:15:00,191.05,191.26,190.81,190.83,7251.0,176.9784,177.1729,176.7561,176.7746,7251.0
2015-08-18 10:20:00,190.86,191.28,190.77,191.26,10612.0,176.8024,177.1914,176.719,177.1729,10612.0
2015-08-18 10:25:00,191.2,191.49,191.2,191.3,13916.0,177.1173,177.386,177.1173,177.21,13916.0
2015-08-18 10:30:00,191.34,191.35,190.93,190.99,27874.0,177.247,177.2563,176.8672,176.9228,27874.0
2015-08-18 10:35:00,190.94,191.3,190.78,191.28,5400.0,176.8765,177.21,176.7283,177.1914,5400.0
2015-08-18 10:40:00,191.28,191.48,191.24,191.48,6775.0,177.1914,177.3767,177.1544,177.3767,6775.0
2015-08-18 10:45:00,191.36,191.49,191.36,191.45,5250.0,177.2655,177.386,177.2655,177.3489,5250.0
2015-08-18 10:50:00,191.37,191.49,191.34,191.49,32710.0,177.2748,177.386,177.247,177.386,32710.0
2015-08-18 10:55:00,191.49,191.69,191.44,191.63,4567.0,177.386,177.5712,177.3397,177.5157,4567.0
2015-08-18 11:00:00,191.76,191.83,191.57,191.8,21924.0,177.6361,177.7009,177.4601,177.6731,21924.0
2015-08-18 11:05:00,191.8,192.0,191.62,192.0,30664.0,177.6731,177.8584,177.5064,177.8584,30664.0
2015-08-18 11:10:00,191.89,192.0,191.8,191.84,8310.0,177.7565,177.8584,177.6731,177.7102,8310.0
2015-08-18 11:15:00,191.81,192.09,191.78,192.05,19955.0,177.6824,177.9418,177.6546,177.9047,19955.0
2015-08-18 11:20:00,192.13,192.44,192.05,192.24,7979.0,177.9788,178.266,177.9047,178.0807,7979.0
2015-08-18 11:25:00,192.28,192.49,192.27,192.4,6834.0,178.1178,178.3123,178.1085,178.2289,6834.0
2015-08-18 11:30:00,192.44,192.48,192.27,192.33,19510.0,178.266,178.3031,178.1085,178.1641,19510.0
2015-08-18 11:35:00,192.37,192.45,192.34,192.38,7219.0,178.2012,178.2753,178.1734,178.2104,7219.0
2015-08-18 11:40:00,192.33,192.41,192.05,192.09,21198.0,178.1641,178.2382,177.9047,177.9418,21198.0
2015-08-18 11:45:00,192.11,192.16,191.98,192.01,20780.0,177.9603,178.0066,177.8399,177.8677,20780.0
2015-08-18 11:50:00,192.0,192.06,191.87,192.02,7465.0,177.8584,177.914,177.738,177.8769,7465.0
2015-08-18 11:55:00,192.02,192.07,191.94,192.06,2871.0,177.8769,177.9233,177.8028,177.914,2871.0
2015-08-18 12:00:00,191.96,192.16,191.86,192.0,22264.0,177.8214,178.0066,177.7287,177.8584,22264.0
2015-08-18 12:05:00,192.0,192.07,192.0,192.02,2650.0,177.8584,177.9233,177.8584,177.8769,2650.0
2015-08-18 12:10:00,192.02,192.1,191.93,192.0,6521.0,177.8769,177.951,177.7936,177.8584,6521.0
2015-08-18 12:15:00,192.0,192.1,191.96,191.98,3629.0,177.8584,177.951,177.8214,177.8399,3629.0
2015-08-18 12:20:00,192.0,192.1,191.89,191.99,6800.0,177.8584,177.951,177.7565,177.8491,6800.0
2015-08-18 12:25:00,191.99,192.08,191.9,191.96,5200.0,177.8491,177.9325,177.7658,177.8214,5200.0
2015-08-18 12:30:00,191.96,191.97,191.71,191.84,16291.0,177.8214,177.8306,177.5898,177.7102,16291.0
2015-08-18 12:35:00,191.8,191.93,191.79,191.9,7858.0,177.6731,177.7936,177.6639,177.7658,7858.0
2015-08-18 12:40:00,191.83,191.92,191.8,191.86,7930.0,177.7009,177.7843,177.6731,177.7287,7930.0
2015-08-18 12:45:00,191.86,191.98,191.76,191.92,2600.0,177.7287,177.8399,177.6361,177.7843,2600.0
2015-08-18 12:50:00,191.95,191.95,191.82,191.87,1405.0,177.8121,177.8121,177.6917,177.738,1405.0
2015-08-18 12:55:00,191.77,191.88,191.58,191.69,7270.0,177.6453,177.7472,177.4693,177.5712,7270.0
2015-08-18 13:00:00,191.64,191.64,191.14,191.35,12874.0,177.5249,177.5249,177.0617,177.2563,12874.0
2015-08-18 13:05:00,191.35,191.48,191.33,191.47,10448.0,177.2563,177.3767,177.2378,177.3674,10448.0
2015-08-18 13:10:00,191.48,191.6,191.25,191.52,5523.0,177.3767,177.4879,177.1636,177.4138,5523.0
2015-08-18 13:15:00,191.41,191.53,191.13,191.37,15592.0,177.3119,177.423,177.0525,177.2748,15592.0
2015-08-18 13:20:00,191.3,191.3,191.07,191.22,5127.0,177.21,177.21,176.9969,177.1359,5127.0
2015-08-18 13:25:00,191.17,191.17,190.74,190.96,2800.0,177.0895,177.0895,176.6912,176.895,2800.0
2015-08-18 13:30:00,190.94,190.94,190.8,190.8,1364.0,176.8765,176.8765,176.7468,176.7468,1364.0
2015-08-18 13:35:00,190.78,190.84,190.67,190.84,5550.0,176.7283,176.7838,176.6264,176.7838,5550.0
2015-08-18 13:40:00,190.82,191.02,190.77,191.02,1499.0,176.7653,176.9506,176.719,176.9506,1499.0
2015-08-18 13:45:00,190.98,191.09,190.85,191.03,6100.0,176.9135,177.0154,176.7931,176.9599,6100.0
2015-08-18 13:50:00,190.98,191.16,190.91,191.16,2951.0,176.9135,177.0803,176.8487,177.0803,2951.0
2015-08-18 13:55:00,191.0,191.16,191.0,191.04,2000.0,176.9321,177.0803,176.9321,176.9691,2000.0
2015-08-18 14:00:00,191.09,191.3,191.08,191.13,6729.0,177.0154,177.21,177.0062,177.0525,6729.0
2015-08-18 14:05:00,191.07,191.13,191.05,191.09,3541.0,176.9969,177.0525,176.9784,177.0154,3541.0
2015-08-18 14:10:00,191.13,191.28,191.09,191.28,3485.0,177.0525,177.1914,177.0154,177.1914,3485.0
2015-08-18 14:15:00,191.21,191.3,191.09,191.17,6396.0,177.1266,177.21,177.0154,177.0895,6396.0
2015-08-18 14:20:00,191.16,191.36,191.11,191.24,3189.0,177.0803,177.2655,177.034,177.1544,3189.0
2015-08-18 14:25:00,191.22,191.22,191.12,191.2,3286.0,177.1359,177.1359,177.0432,177.1173,3286.0
2015-08-18 14:30:00,191.19,191.19,190.96,191.05,2121.0,177.1081,177.1081,176.895,176.9784,2121.0
2015-08-18 14:35:00,191.05,191.13,191.0,191.0,3201.0,176.9784,177.0525,176.9321,176.9321,3201.0
2015-08-18 14:40:00,190.97,191.08,190.9,190.97,4358.0,176.9043,177.0062,176.8394,176.9043,4358.0
2015-08-18 14:45:00,190.98,191.14,190.94,191.09,6337.0,176.9135,177.0617,176.8765,177.0154,6337.0
2015-08-18 14:50:00,191.06,191.25,191.06,191.11,2136.0,176.9876,177.1636,176.9876,177.034,2136.0
2015-08-18 14:55:00,191.05,191.18,191.04,191.11,7197.0,176.9784,177.0988,176.9691,177.034,7197.0
2015-08-18 15:00:00,191.2,191.22,191.12,191.2,1520.0,177.1173,177.1359,177.0432,177.1173,1520.0
2015-08-18 15:05:00,191.18,191.4,191.15,191.36,7844.0,177.0988,177.3026,177.071,177.2655,7844.0
2015-08-18 15:10:00,191.28,191.41,191.24,191.41,2906.0,177.1914,177.3119,177.1544,177.3119,2906.0
2015-08-18 15:15:00,191.35,191.39,191.17,191.26,2729.0,177.2563,177.2933,177.0895,177.1729,2729.0
2015-08-18 15:20:00,191.21,191.26,191.05,191.13,1900.0,177.1266,177.1729,176.9784,177.0525,1900.0
2015-08-18 15:25:00,191.09,191.09,190.75,190.76,9572.0,177.0154,177.0154,176.7005,176.7097,9572.0
2015-08-18 15:30:00,190.75,190.75,190.33,190.45,9500.0,176.7005,176.7005,176.3114,176.4226,9500.0
2015-08-18 15:35:00,190.54,190.84,190.51,190.78,5100.0,176.5059,176.7838,176.4782,176.7283,5100.0
2015-08-18 15:40:00,190.75,190.84,190.63,190.75,8610.0,176.7005,176.7838,176.5893,176.7005,8610.0
2015-08-18 15:45:00,190.74,190.78,190.47,190.74,13522.0,176.6912,176.7283,176.4411,176.6912,13522.0
2015-08-18 15:50:00,190.83,190.83,190.53,190.62,17451.0,176.7746,176.7746,176.4967,176.58,17451.0
2015-08-18 15:55:00,190.56,190.72,190.5,190.54,30809.0,176.5245,176.6727,176.4689,176.5059,30809.0
2015-08-19 09:30:00,189.57,190.0,189.23,189.25,7986.0,175.6074,176.0057,175.2924,175.311,7986.0
2015-08-19 09:35:00,189.54,189.63,188.95,189.62,6925.0,175.5796,175.663,175.0331,175.6537,6925.0
2015-08-19 09:40:00,189.56,189.57,189.21,189.23,6417.0,175.5981,175.6074,175.2739,175.2924,6417.0
2015-08-19 09:45:00,189.21,189.5,189.0,189.1,7528.0,175.2739,175.5425,175.0794,175.172,7528.0
2015-08-19 09:50:00,188.94,189.4,188.75,189.11,21885.0,175.0238,175.4499,174.8478,175.1813,21885.0
2015-08-19 09:55:00,189.09,189.36,188.85,188.85,10066.0,175.1627,175.4129,174.9404,174.9404,10066.0
2015-08-19 10:00:00,188.95,189.15,188.68,189.15,3957.0,175.0331,175.2183,174.7829,175.2183,3957.0
2015-08-19 10:05:00,189.03,190.6,188.98,190.29,39495.0,175.1072,176.5615,175.0608,176.2744,39495.0
2015-08-19 10:10:00,190.23,190.37,189.73,189.85,14834.0,176.2188,176.3485,175.7556,175.8668,14834.0
2015-08-19 10:15:00,189.59,189.81,189.5,189.75,4707.0,175.6259,175.8297,175.5425,175.7741,4707.0
2015-08-19 10:20:00,189.77,189.77,189.47,189.47,2800.0,175.7927,175.7927,175.5148,175.5148,2800.0
2015-08-19 10:25:00,189.6,189.73,189.51,189.64,3209.0,175.6352,175.7556,175.5518,175.6722,3209.0
2015-08-19 10:30:00,189.58,189.72,189.32,189.47,18246.0,175.6167,175.7463,175.3758,175.5148,18246.0
2015-08-19 10:35:00,189.36,189.37,188.94,189.24,19944.0,175.4129,175.4221,175.0238,175.3017,19944.0
2015-08-19 10:40:00,189.25,189.25,188.66,188.66,7085.0,175.311,175.311,174.7644,174.7644,7085.0
2015-08-19 10:45:00,188.6,188.82,188.6,188.82,2644.0,174.7088,174.9126,174.7088,174.9126,2644.0
2015-08-19 10:50:00,188.85,189.08,188.78,189.08,2570.0,174.9404,175.1535,174.8756,175.1535,2570.0
2015-08-19 10:55:00,189.02,189.16,188.9,189.14,7840.0,175.0979,175.2276,174.9867,175.2091,7840.0
2015-08-19 11:00:00,189.16,189.44,189.07,189.3,9546.0,175.2276,175.487,175.1442,175.3573,9546.0
2015-08-19 11:05:00,189.29,189.29,189.0,189.0,5010.0,175.348,175.348,175.0794,175.0794,5010.0
2015-08-19 11:10:00,189.04,189.34,189.0,189.34,4050.0,175.1164,175.3943,175.0794,175.3943,4050.0
2015-08-19 11:15:00,189.38,189.45,189.3,189.38,8709.0,175.4314,175.4962,175.3573,175.4314,8709.0
2015-08-19 11:20:00,189.39,189.49,189.35,189.48,4195.0,175.4406,175.5333,175.4036,175.524,4195.0
2015-08-19 11:25:00,189.36,189.48,189.25,189.43,4400.0,175.4129,175.524,175.311,175.4777,4400.0
2015-08-19 11:30:00,189.47,189.47,189.25,189.28,1100.0,175.5148,175.5148,175.311,175.3387,1100.0
2015-08-19 11:35:00,189.33,189.46,189.33,189.45,1472.0,175.3851,175.5055,175.3851,175.4962,1472.0
2015-08-19 11:40:00,189.46,189.46,189.24,189.28,6700.0,175.5055,175.5055,175.3017,175.3387,6700.0
2015-08-19 11:45:00,189.23,189.25,189.02,189.02,6609.0,175.2924,175.311,175.0979,175.0979,6609.0
2015-08-19 11:50:00,189.02,189.14,188.97,189.09,6430.0,175.0979,175.2091,175.0516,175.1627,6430.0
2015-08-19 11:55:00,189.04,189.12,188.99,189.11,3368.0,175.1164,175.1905,175.0701,175.1813,3368.0
2015-08-19 12:00:00,189.11,189.16,188.99,189.03,8879.0,175.1813,175.2276,175.0701,175.1072,8879.0
2015-08-19 12:05:00,189.0,189.04,188.91,188.98,1200.0,175.0794,175.1164,174.996,175.0608,1200.0
2015-08-19 12:10:00,189.03,189.33,188.97,189.24,3972.0,175.1072,175.3851,175.0516,175.3017,3972.0
2015-08-19 12:15:00,189.17,189.24,189.11,189.24,900.0,175.2368,175.3017,175.1813,175.3017,900.0
2015-08-19 12:20:00,189.24,189.24,189.1,189.19,3519.0,175.3017,175.3017,175.172,175.2554,3519.0
2015-08-19 12:25:00,189.24,189.29,189.11,189.11,800.0,175.3017,175.348,175.1813,175.1813,800.0
2015-08-19 12:30:00,189.22,189.36,189.22,189.36,1188.0,175.2832,175.4129,175.2832,175.4129,1188.0
2015-08-19 12:35:00,189.41,189.6,189.41,189.57,1200.0,175.4592,175.6352,175.4592,175.6074,1200.0
2015-08-19 12:40:00,189.57,189.64,189.51,189.63,2328.0,175.6074,175.6722,175.5518,175.663,2328.0
2015-08-19 12:45:00,189.63,189.81,189.38,189.81,3250.0,175.663,175.8297,175.4314,175.8297,3250.0
2015-08-19 12:50:00,189.8,189.9,189.65,189.9,3000.0,175.8204,175.9131,175.6815,175.9131,3000.0
2015-08-19 12:55:00,189.8,189.85,189.65,189.76,1100.0,175.8204,175.8668,175.6815,175.7834,1100.0
2015-08-19 13:00:00,189.84,189.84,189.66,189.73,3236.0,175.8575,175.8575,175.6908,175.7556,3236.0
2015-08-19 13:05:00,189.73,189.86,189.41,189.5,4924.0,175.7556,175.876,175.4592,175.5425,4924.0
2015-08-19 13:10:00,189.47,189.68,189.47,189.5,2130.0,175.5148,175.7093,175.5148,175.5425,2130.0
2015-08-19 13:15:00,189.71,189.71,189.49,189.59,900.0,175.7371,175.7371,175.5333,175.6259,900.0
2015-08-19 13:20:00,189.49,189.83,189.49,189.49,3510.0,175.5333,175.8482,175.5333,175.5333,3510.0
2015-08-19 13:25:00,189.68,189.68,189.46,189.47,800.0,175.7093,175.7093,175.5055,175.5148,800.0
2015-08-19 13:30:00,189.48,189.83,189.47,189.83,1715.0,175.524,175.8482,175.5148,175.8482,1715.0
2015-08-19 13:35:00,189.64,189.82,189.43,189.52,5670.0,175.6722,175.839,175.4777,175.5611,5670.0
2015-08-19 13:40:00,189.58,189.81,189.42,189.64,1519.0,175.6167,175.8297,175.4684,175.6722,1519.0
2015-08-19 13:45:00,189.62,189.72,189.41,189.55,1250.0,175.6537,175.7463,175.4592,175.5889,1250.0
2015-08-19 13:50:00,189.37,189.64,189.37,189.64,1350.0,175.4221,175.6722,175.4221,175.6722,1350.0
2015-08-19 13:55:00,189.64,189.66,189.16,189.16,2032.0,175.6722,175.6908,175.2276,175.2276,2032.0
2015-08-19 14:00:00,189.32,189.74,189.31,189.71,3778.0,175.3758,175.7649,175.3665,175.7371,3778.0
2015-08-19 14:05:00,189.63,190.12,189.63,189.95,4097.0,175.663,176.1169,175.663,175.9594,4097.0
2015-08-19 14:10:00,190.06,190.45,190.0,190.28,6007.0,176.0613,176.4226,176.0057,176.2651,6007.0
2015-08-19 14:15:00,190.29,190.29,190.0,190.03,1588.0,176.2744,176.2744,176.0057,176.0335,1588.0
2015-08-19 14:20:00,190.1,190.26,190.02,190.26,1464.0,176.0984,176.2466,176.0242,176.2466,1464.0
2015-08-19 14:25:00,190.2,190.2,189.76,189.76,1500.0,176.191,176.191,175.7834,175.7834,1500.0
2015-08-19 14:30:00,189.88,190.02,189.77,189.87,1870.0,175.8946,176.0242,175.7927,175.8853,1870.0
2015-08-19 14:35:00,189.88,190.0,189.8,189.88,1930.0,175.8946,176.0057,175.8204,175.8946,1930.0
2015-08-19 14:40:00,189.89,189.89,189.41,189.52,1480.0,175.9038,175.9038,175.4592,175.5611,1480.0
2015-08-19 14:45:00,189.23,189.59,189.23,189.54,1800.0,175.2924,175.6259,175.2924,175.5796,1800.0
2015-08-19 14:50:00,189.55,189.67,189.39,189.41,4476.0,175.5889,175.7,175.4406,175.4592,4476.0
2015-08-19 14:55:00,189.39,189.39,189.1,189.1,4250.0,175.4406,175.4406,175.172,175.172,4250.0
2015-08-19 15:00:00,189.1,189.36,189.1,189.36,5130.0,175.172,175.4129,175.172,175.4129,5130.0
2015-08-19 15:05:00,189.36,189.45,189.19,189.41,4736.0,175.4129,175.4962,175.2554,175.4592,4736.0
2015-08-19 15:10:00,189.41,189.68,189.38,189.58,6066.0,175.4592,175.7093,175.4314,175.6167,6066.0
2015-08-19 15:15:00,189.57,189.64,189.37,189.48,8395.0,175.6074,175.6722,175.4221,175.524,8395.0
2015-08-19 15:20:00,189.41,189.6,189.32,189.57,4382.0,175.4592,175.6352,175.3758,175.6074,4382.0
2015-08-19 15:25:00,189.52,189.96,189.51,189.94,16099.0,175.5611,175.9687,175.5518,175.9501,16099.0
2015-08-19 15:30:00,189.86,189.97,189.5,189.51,9160.0,175.876,175.9779,175.5425,175.5518,9160.0
2015-08-19 15:35:00,189.54,189.72,189.47,189.56,4200.0,175.5796,175.7463,175.5148,175.5981,4200.0
2015-08-19 15:40:00,189.52,189.89,189.52,189.73,6252.0,175.5611,175.9038,175.5611,175.7556,6252.0
2015-08-19 15:45:00,189.71,189.88,189.62,189.88,14704.0,175.7371,175.8946,175.6537,175.8946,14704.0
2015-08-19 15:50:00,189.81,189.82,189.63,189.72,9417.0,175.8297,175.839,175.663,175.7463,9417.0
2015-08-19 15:55:00,189.8,189.8,189.42,189.52,26794.0,175.8204,175.8204,175.4684,175.5611,26794.0
2015-08-20 09:30:00,188.09,189.58,188.0,188.47,32950.0,174.2364,175.6167,174.153,174.5884,32950.0
2015-08-20 09:35:00,188.03,188.58,188.0,188.3,41122.0,174.1808,174.6903,174.153,174.4309,41122.0
2015-08-20 09:40:00,188.39,188.92,188.0,188.59,35176.0,174.5143,175.0053,174.153,174.6996,35176.0
2015-08-20 09:45:00,188.51,189.01,188.07,188.31,7006.0,174.6255,175.0886,174.2179,174.4402,7006.0
2015-08-20 09:50:00,188.28,188.75,188.27,188.56,4864.0,174.4124,174.8478,174.4031,174.6718,4864.0
2015-08-20 09:55:00,188.47,188.95,188.21,188.6,8515.0,174.5884,175.0331,174.3476,174.7088,8515.0
2015-08-20 10:00:00,188.33,188.84,188.33,188.72,2300.0,174.4587,174.9312,174.4587,174.82,2300.0
2015-08-20 10:05:00,188.72,188.74,188.47,188.6,17848.0,174.82,174.8385,174.5884,174.7088,17848.0
2015-08-20 10:10:00,188.59,189.04,188.43,188.96,13979.0,174.6996,175.1164,174.5514,175.0423,13979.0
2015-08-20 10:15:00,189.03,189.03,188.44,188.7,3000.0,175.1072,175.1072,174.5606,174.8015,3000.0
2015-08-20 10:20:00,188.56,188.57,188.14,188.25,13542.0,174.6718,174.681,174.2827,174.3846,13542.0
2015-08-20 10:25:00,188.13,188.29,187.74,187.74,14933.0,174.2734,174.4217,173.9122,173.9122,14933.0
2015-08-20 10:30:00,188.03,188.11,187.55,187.55,4200.0,174.1808,174.2549,173.7362,173.7362,4200.0
2015-08-20 10:35:00,187.7,187.93,187.48,187.75,13439.0,173.8751,174.0882,173.6713,173.9214,13439.0
2015-08-20 10:40:00,187.83,188.08,187.72,187.95,7716.0,173.9955,174.2271,173.8936,174.1067,7716.0
2015-08-20 10:45:00,188.05,188.23,187.82,188.08,13345.0,174.1993,174.3661,173.9863,174.2271,13345.0
2015-08-20 10:50:00,188.08,188.33,187.97,188.25,15339.0,174.2271,174.4587,174.1252,174.3846,15339.0
2015-08-20 10:55:00,188.25,188.27,187.45,187.56,6232.0,174.3846,174.4031,173.6435,173.7454,6232.0
2015-08-20 11:00:00,187.91,188.2,187.65,187.96,7300.0,174.0697,174.3383,173.8288,174.116,7300.0
2015-08-20 11:05:00,188.01,188.45,188.0,188.29,28216.0,174.1623,174.5699,174.153,174.4217,28216.0
2015-08-20 11:10:00,188.36,188.58,188.27,188.47,7600.0,174.4865,174.6903,174.4031,174.5884,7600.0
2015-08-20 11:15:00,188.61,188.61,188.35,188.4,10320.0,174.7181,174.7181,174.4772,174.5236,10320.0
2015-08-20 11:20:00,188.48,188.68,188.28,188.46,13363.0,174.5977,174.7829,174.4124,174.5791,13363.0
2015-08-20 11:25:00,188.54,188.56,188.27,188.46,6658.0,174.6533,174.6718,174.4031,174.5791,6658.0
2015-08-20 11:30:00,188.27,188.57,188.27,188.39,4210.0,174.4031,174.681,174.4031,174.5143,4210.0
2015-08-20 11:35:00,188.57,188.57,188.28,188.31,4690.0,174.681,174.681,174.4124,174.4402,4690.0
2015-08-20 11:40:00,188.38,188.61,188.29,188.3,5100.0,174.505,174.7181,174.4217,174.4309,5100.0
2015-08-20 11:45:00,188.3,188.47,188.18,188.28,5020.0,174.4309,174.5884,174.3198,174.4124,5020.0
2015-08-20 11:50:00,188.34,188.41,188.04,188.16,6380.0,174.468,174.5328,174.1901,174.3012,6380.0
2015-08-20 11:55:00,188.27,188.43,188.19,188.27,4800.0,174.4031,174.5514,174.329,174.4031,4800.0
2015-08-20 12:00:00,188.44,188.47,187.96,187.96,25801.0,174.5606,174.5884,174.116,174.116,25801.0
2015-08-20 12:05:00,187.9,188.34,187.88,188.03,3700.0,174.0604,174.468,174.0419,174.1808,3700.0
2015-08-20 12:10:00,188.19,188.27,187.85,187.9,4383.0,174.329,174.4031,174.0141,174.0604,4383.0
2015-08-20 12:15:00,187.91,188.12,187.72,187.91,9696.0,174.0697,174.2642,173.8936,174.0697,9696.0
2015-08-20 12:20:00,188.06,188.26,187.93,188.19,10500.0,174.2086,174.3939,174.0882,174.329,10500.0
2015-08-20 12:25:00,188.08,188.3,187.85,187.88,7417.0,174.2271,174.4309,174.0141,174.0419,7417.0
2015-08-20 12:30:00,187.98,188.2,187.9,188.02,4600.0,174.1345,174.3383,174.0604,174.1716,4600.0
2015-08-20 12:35:00,188.01,188.28,188.01,188.08,3100.0,174.1623,174.4124,174.1623,174.2271,3100.0
2015-08-20 12:40:00,188.06,188.24,187.36,187.44,20445.0,174.2086,174.3753,173.5602,173.6343,20445.0
2015-08-20 12:45:00,187.46,187.46,187.01,187.18,6032.0,173.6528,173.6528,173.2359,173.3934,6032.0
2015-08-20 12:50:00,187.05,187.41,187.0,187.17,5415.0,173.273,173.6065,173.2267,173.3842,5415.0
2015-08-20 12:55:00,187.16,187.38,186.8,187.16,9507.0,173.3749,173.5787,173.0414,173.3749,9507.0
2015-08-20 13:00:00,187.06,187.14,186.71,186.75,11357.0,173.2823,173.3564,172.958,172.9951,11357.0
2015-08-20 13:05:00,186.97,187.13,186.79,186.79,8542.0,173.1989,173.3471,173.0321,173.0321,8542.0
2015-08-20 13:10:00,186.82,187.12,186.73,186.92,11195.0,173.0599,173.3378,172.9766,173.1526,11195.0
2015-08-20 13:15:00,187.01,187.46,186.93,187.36,4300.0,173.2359,173.6528,173.1618,173.5602,4300.0
2015-08-20 13:20:00,187.39,187.67,187.35,187.4,3664.0,173.588,173.8473,173.5509,173.5972,3664.0
2015-08-20 13:25:00,187.52,187.76,187.36,187.55,12694.0,173.7084,173.9307,173.5602,173.7362,12694.0
2015-08-20 13:30:00,187.66,187.77,187.5,187.5,12565.0,173.8381,173.94,173.6899,173.6899,12565.0
2015-08-20 13:35:00,187.5,187.85,187.5,187.65,4348.0,173.6899,174.0141,173.6899,173.8288,4348.0
2015-08-20 13:40:00,187.66,187.84,187.5,187.51,6767.0,173.8381,174.0048,173.6899,173.6991,6767.0
2015-08-20 13:45:00,187.65,187.8,187.08,187.36,14468.0,173.8288,173.9678,173.3008,173.5602,14468.0
2015-08-20 13:50:00,187.35,187.44,187.1,187.1,8500.0,173.5509,173.6343,173.3193,173.3193,8500.0
2015-08-20 13:55:00,187.1,187.47,187.02,187.31,10009.0,173.3193,173.6621,173.2452,173.5138,10009.0
2015-08-20 14:00:00,187.48,187.48,187.16,187.32,2800.0,173.6713,173.6713,173.3749,173.5231,2800.0
2015-08-20 14:05:00,187.19,187.33,186.88,186.89,5020.0,173.4027,173.5324,173.1155,173.1248,5020.0
2015-08-20 14:10:00,186.79,187.06,186.71,186.72,3900.0,173.0321,173.2823,172.958,172.9673,3900.0
2015-08-20 14:15:00,186.75,186.76,186.5,186.54,4235.0,172.9951,173.0044,172.7635,172.8006,4235.0
2015-08-20 14:20:00,186.56,186.79,186.55,186.71,6275.0,172.8191,173.0321,172.8098,172.958,6275.0
2015-08-20 14:25:00,186.75,186.83,186.53,186.55,6920.0,172.9951,173.0692,172.7913,172.8098,6920.0
2015-08-20 14:30:00,186.49,186.59,186.17,186.38,5292.0,172.7542,172.8469,172.4578,172.6523,5292.0
2015-08-20 14:35:00,186.32,186.45,186.3,186.34,1872.0,172.5968,172.7172,172.5782,172.6153,1872.0
2015-08-20 14:40:00,186.14,186.23,185.67,186.09,7567.0,172.43,172.5134,171.9946,172.3837,7567.0
2015-08-20 14:45:00,186.09,186.11,185.89,186.01,3400.0,172.3837,172.4022,172.1984,172.3096,3400.0
2015-08-20 14:50:00,185.93,185.94,185.52,185.72,13320.0,172.2355,172.2448,171.8557,172.041,13320.0
2015-08-20 14:55:00,185.7,185.9,185.45,185.68,53029.0,172.0224,172.2077,171.7908,172.0039,53029.0
2015-08-20 15:00:00,185.88,186.25,185.66,186.15,8400.0,172.1892,172.5319,171.9854,172.4393,8400.0
2015-08-20 15:05:00,186.25,186.37,185.92,186.35,6747.0,172.5319,172.6431,172.2262,172.6246,6747.0
2015-08-20 15:10:00,186.37,186.54,186.17,186.3,14156.0,172.6431,172.8006,172.4578,172.5782,14156.0
2015-08-20 15:15:00,186.26,186.5,185.8,186.09,17142.0,172.5412,172.7635,172.1151,172.3837,17142.0
2015-08-20 15:20:00,186.13,186.5,186.04,186.26,8290.0,172.4208,172.7635,172.3374,172.5412,8290.0
2015-08-20 15:25:00,186.27,186.39,186.08,186.2,7725.0,172.5504,172.6616,172.3744,172.4856,7725.0
2015-08-20 15:30:00,186.27,186.76,186.26,186.66,31037.0,172.5504,173.0044,172.5412,172.9117,31037.0
2015-08-20 15:35:00,186.66,187.1,186.64,186.84,30606.0,172.9117,173.3193,172.8932,173.0785,30606.0
2015-08-20 15:40:00,186.8,186.89,186.65,186.71,22821.0,173.0414,173.1248,172.9025,172.958,22821.0
2015-08-20 15:45:00,186.67,186.7,186.19,186.45,33880.0,172.921,172.9488,172.4763,172.7172,33880.0
2015-08-20 15:50:00,186.49,186.61,186.35,186.41,27693.0,172.7542,172.8654,172.6246,172.6801,27693.0
2015-08-20 15:55:00,186.38,186.54,186.19,186.35,82326.0,172.6523,172.8006,172.4763,172.6246,82326.0
2015-08-21 09:30:00,184.93,185.54,184.52,185.25,53391.0,171.3091,171.8742,170.9293,171.6056,53391.0
2015-08-21 09:35:00,185.3,185.85,184.72,185.75,10254.0,171.6519,172.1614,171.1146,172.0687,10254.0
2015-08-21 09:40:00,185.74,185.92,185.46,185.64,11906.0,172.0595,172.2262,171.8001,171.9668,11906.0
2015-08-21 09:45:00,185.37,185.69,185.2,185.69,7427.0,171.7167,172.0132,171.5593,172.0132,7427.0
2015-08-21 09:50:00,185.78,185.78,185.13,185.13,5670.0,172.0965,172.0965,171.4944,171.4944,5670.0
2015-08-21 09:55:00,185.03,185.34,184.88,184.91,14049.0,171.4018,171.6889,171.2628,171.2906,14049.0
2015-08-21 10:00:00,184.92,185.64,184.92,185.56,26303.0,171.2999,171.9668,171.2999,171.8927,26303.0
2015-08-21 10:05:00,185.54,185.97,185.51,185.57,3600.0,171.8742,172.2725,171.8464,171.902,3600.0
2015-08-21 10:10:00,185.58,185.64,185.51,185.51,8834.0,171.9113,171.9668,171.8464,171.8464,8834.0
2015-08-21 10:15:00,185.51,185.7,185.51,185.63,2418.0,171.8464,172.0224,171.8464,171.9576,2418.0
2015-08-21 10:20:00,185.62,185.66,185.48,185.66,4026.0,171.9483,171.9854,171.8186,171.9854,4026.0
2015-08-21 10:25:00,185.53,185.69,185.44,185.44,2330.0,171.8649,172.0132,171.7816,171.7816,2330.0
2015-08-21 10:30:00,185.64,185.64,185.23,185.35,1700.0,171.9668,171.9668,171.587,171.6982,1700.0
2015-08-21 10:35:00,185.15,185.15,184.26,184.46,5194.0,171.5129,171.5129,170.6885,170.8738,5194.0
2015-08-21 10:40:00,184.48,184.75,184.48,184.65,7745.0,170.8923,171.1424,170.8923,171.0498,7745.0
2015-08-21 10:45:00,184.62,184.87,184.4,184.52,3430.0,171.022,171.2536,170.8182,170.9293,3430.0
2015-08-21 10:50:00,184.4,184.69,184.32,184.64,1807.0,170.8182,171.0868,170.7441,171.0405,1807.0
2015-08-21 10:55:00,184.69,184.89,184.08,184.39,7799.0,171.0868,171.2721,170.5217,170.8089,7799.0
2015-08-21 11:00:00,184.3,184.42,183.85,183.85,11933.0,170.7255,170.8367,170.3087,170.3087,11933.0
2015-08-21 11:05:00,183.87,184.0,183.68,183.86,11709.0,170.3272,170.4476,170.1512,170.318,11709.0
2015-08-21 11:10:00,183.64,183.81,183.33,183.65,31999.0,170.1142,170.2716,169.827,170.1234,31999.0
2015-08-21 11:15:00,183.65,183.98,183.5,183.62,9699.0,170.1234,170.4291,169.9845,170.0956,9699.0
2015-08-21 11:20:00,183.8,183.83,183.46,183.64,18616.0,170.2624,170.2902,169.9474,170.1142,18616.0
2015-08-21 11:25:00,183.56,183.73,183.34,183.69,16643.0,170.04,170.1975,169.8363,170.1605,16643.0
2015-08-21 11:30:00,183.61,183.68,183.34,183.5,16083.0,170.0864,170.1512,169.8363,169.9845,16083.0
2015-08-21 11:35:00,183.48,183.68,183.38,183.5,29231.0,169.9659,170.1512,169.8733,169.9845,29231.0
2015-08-21 11:40:00,183.5,183.71,183.33,183.46,4894.0,169.9845,170.179,169.827,169.9474,4894.0
2015-08-21 11:45:00,183.59,183.72,183.48,183.55,1057.0,170.0678,170.1883,169.9659,170.0308,1057.0
2015-08-21 11:50:00,183.5,183.69,183.42,183.69,7738.0,169.9845,170.1605,169.9104,170.1605,7738.0
2015-08-21 11:55:00,183.69,184.03,183.69,184.03,780.0,170.1605,170.4754,170.1605,170.4754,780.0
2015-08-21 12:00:00,184.14,184.28,183.88,184.11,2700.0,170.5773,170.707,170.3365,170.5495,2700.0
2015-08-21 12:05:00,184.17,184.4,183.9,184.31,8226.0,170.6051,170.8182,170.355,170.7348,8226.0
2015-08-21 12:10:00,184.31,184.77,184.26,184.27,15641.0,170.7348,171.1609,170.6885,170.6978,15641.0
2015-08-21 12:15:00,184.35,184.35,184.07,184.15,5250.0,170.7719,170.7719,170.5125,170.5866,5250.0
2015-08-21 12:20:00,184.22,184.54,184.22,184.4,3524.0,170.6514,170.9479,170.6514,170.8182,3524.0
2015-08-21 12:25:00,184.25,184.4,184.04,184.26,1800.0,170.6792,170.8182,170.4847,170.6885,1800.0
2015-08-21 12:30:00,184.3,184.42,184.11,184.15,1937.0,170.7255,170.8367,170.5495,170.5866,1937.0
2015-08-21 12:35:00,184.35,184.54,184.33,184.34,4652.0,170.7719,170.9479,170.7533,170.7626,4652.0
2015-08-21 12:40:00,184.32,184.32,183.77,183.77,1702.0,170.7441,170.7441,170.2346,170.2346,1702.0
2015-08-21 12:45:00,183.96,183.99,183.65,183.83,4065.0,170.4106,170.4384,170.1234,170.2902,4065.0
2015-08-21 12:50:00,183.81,183.81,183.51,183.71,2226.0,170.2716,170.2716,169.9937,170.179,2226.0
2015-08-21 12:55:00,183.71,183.76,183.49,183.49,3135.0,170.179,170.2253,169.9752,169.9752,3135.0
2015-08-21 13:00:00,183.43,183.85,183.26,183.47,6080.0,169.9196,170.3087,169.7621,169.9567,6080.0
2015-08-21 13:05:00,183.38,183.39,183.15,183.39,2000.0,169.8733,169.8826,169.6602,169.8826,2000.0
2015-08-21 13:10:00,183.36,183.65,183.36,183.58,2730.0,169.8548,170.1234,169.8548,170.0586,2730.0
2015-08-21 13:15:00,183.36,183.89,183.36,183.85,1759.0,169.8548,170.3457,169.8548,170.3087,1759.0
2015-08-21 13:20:00,183.81,184.0,183.8,184.0,5139.0,170.2716,170.4476,170.2624,170.4476,5139.0
2015-08-21 13:25:00,183.85,184.5,183.85,184.5,2369.0,170.3087,170.9108,170.3087,170.9108,2369.0
2015-08-21 13:30:00,184.37,184.65,184.29,184.6,4798.0,170.7904,171.0498,170.7163,171.0034,4798.0
2015-08-21 13:35:00,184.49,184.75,184.35,184.67,9459.0,170.9015,171.1424,170.7719,171.0683,9459.0
2015-08-21 13:40:00,184.91,184.95,184.91,184.94,300.0,171.2906,171.3277,171.2906,171.3184,300.0
2015-08-21 13:45:00,184.73,184.99,184.65,184.91,8295.0,171.1239,171.3647,171.0498,171.2906,8295.0
2015-08-21 13:50:00,184.78,185.14,184.53,185.09,13051.0,171.1702,171.5037,170.9386,171.4574,13051.0
2015-08-21 13:55:00,185.1,185.2,184.89,184.95,2767.0,171.4666,171.5593,171.2721,171.3277,2767.0
2015-08-21 14:00:00,184.93,185.39,184.93,185.3,12675.0,171.3091,171.7353,171.3091,171.6519,12675.0
2015-08-21 14:05:00,185.32,185.32,185.04,185.13,1000.0,171.6704,171.6704,171.411,171.4944,1000.0
2015-08-21 14:10:00,185.04,185.11,184.82,184.82,1445.0,171.411,171.4759,171.2072,171.2072,1445.0
2015-08-21 14:15:00,184.75,184.97,184.69,184.9,3760.0,171.1424,171.3462,171.0868,171.2814,3760.0
2015-08-21 14:20:00,184.87,184.87,184.35,184.54,4050.0,171.2536,171.2536,170.7719,170.9479,4050.0
2015-08-21 14:25:00,184.54,184.61,184.37,184.61,2153.0,170.9479,171.0127,170.7904,171.0127,2153.0
2015-08-21 14:30:00,184.57,184.59,184.35,184.47,1700.0,170.9757,170.9942,170.7719,170.883,1700.0
2015-08-21 14:35:00,184.34,184.34,184.02,184.19,7857.0,170.7626,170.7626,170.4662,170.6236,7857.0
2015-08-21 14:40:00,184.2,184.2,183.88,183.97,2321.0,170.6329,170.6329,170.3365,170.4198,2321.0
2015-08-21 14:45:00,183.89,183.99,183.39,183.45,2817.0,170.3457,170.4384,169.8826,169.9381,2817.0
2015-08-21 14:50:00,183.33,183.43,183.02,183.33,14072.0,169.827,169.9196,169.5398,169.827,14072.0
2015-08-21 14:55:00,183.33,183.58,183.21,183.32,9234.0,169.827,170.0586,169.7158,169.8177,9234.0
2015-08-21 15:00:00,183.19,183.66,183.14,183.55,6791.0,169.6973,170.1327,169.651,170.0308,6791.0
2015-08-21 15:05:00,183.62,183.63,183.13,183.21,16452.0,170.0956,170.1049,169.6417,169.7158,16452.0
2015-08-21 15:10:00,183.2,183.34,182.67,182.72,33687.0,169.7066,169.8363,169.2156,169.2619,33687.0
2015-08-21 15:15:00,182.7,183.04,182.48,182.8,18405.0,169.2434,169.5583,169.0396,169.336,18405.0
2015-08-21 15:20:00,182.8,183.02,182.48,182.56,17168.0,169.336,169.5398,169.0396,169.1137,17168.0
2015-08-21 15:25:00,182.59,182.88,182.34,182.67,28640.0,169.1415,169.4101,168.9099,169.2156,28640.0
2015-08-21 15:30:00,182.67,182.85,182.36,182.56,39391.0,169.2156,169.3823,168.9284,169.1137,39391.0
2015-08-21 15:35:00,182.31,182.73,182.21,182.41,12405.0,168.8821,169.2712,168.7895,168.9748,12405.0
2015-08-21 15:40:00,182.39,182.84,182.37,182.68,24487.0,168.9562,169.3731,168.9377,169.2249,24487.0
2015-08-21 15:45:00,182.69,182.69,182.06,182.39,35361.0,169.2341,169.2341,168.6505,168.9562,35361.0
2015-08-21 15:50:00,182.3,182.7,182.01,182.21,54103.0,168.8729,169.2434,168.6042,168.7895,54103.0
2015-08-21 15:55:00,182.06,182.35,181.83,181.92,126414.0,168.6505,168.9192,168.4375,168.5208,126414.0
2015-08-24 09:30:00,170.72,173.93,169.4,173.93,8870.0,158.1458,161.1193,156.923,161.1193,8870.0
2015-08-24 09:35:00,172.8,176.95,172.78,174.79,45956.0,160.0726,163.9169,160.054,161.916,45956.0
2015-08-24 09:40:00,174.89,177.9,174.21,176.79,45482.0,162.0086,164.7969,161.3787,163.7687,45482.0
2015-08-24 09:45:00,176.69,177.1,175.64,177.1,30133.0,163.6761,164.0559,162.7034,164.0559,30133.0
2015-08-24 09:50:00,176.42,176.56,172.58,173.54,16585.0,163.4259,163.5556,159.8688,160.7581,16585.0
2015-08-24 09:55:00,173.11,173.86,172.6,173.33,18270.0,160.3597,161.0545,159.8873,160.5635,18270.0
2015-08-24 10:00:00,173.3,175.23,172.63,175.15,16193.0,160.5357,162.3236,159.9151,162.2495,16193.0
2015-08-24 10:05:00,175.05,175.75,174.56,175.73,17544.0,162.1568,162.8053,161.7029,162.7868,17544.0
2015-08-24 10:10:00,175.56,176.15,175.35,175.51,29889.0,162.6293,163.1758,162.4347,162.583,29889.0
2015-08-24 10:15:00,175.84,176.36,175.47,176.33,19145.0,162.8887,163.3704,162.5459,163.3426,19145.0
2015-08-24 10:20:00,176.37,177.83,176.27,177.83,15772.0,163.3796,164.7321,163.287,164.7321,15772.0
2015-08-24 10:25:00,177.86,178.6,177.07,177.62,43526.0,164.7599,165.4454,164.0281,164.5376,43526.0
2015-08-24 10:30:00,177.33,177.79,175.65,176.32,37003.0,164.2689,164.695,162.7127,163.3333,37003.0
2015-08-24 10:35:00,176.13,177.88,176.0,177.81,24129.0,163.1573,164.7784,163.0369,164.7136,24129.0
2015-08-24 10:40:00,177.78,177.85,176.61,176.9,37773.0,164.6858,164.7506,163.6019,163.8706,37773.0
2015-08-24 10:45:00,176.73,177.71,176.72,177.68,15228.0,163.7131,164.6209,163.7038,164.5931,15228.0
2015-08-24 10:50:00,177.59,178.46,177.48,178.2,28841.0,164.5098,165.3157,164.4079,165.0748,28841.0
2015-08-24 10:55:00,178.05,178.5,177.81,178.47,29066.0,164.9359,165.3527,164.7136,165.3249,29066.0
2015-08-24 11:00:00,178.49,178.66,178.1,178.42,40788.0,165.3435,165.501,164.9822,165.2786,40788.0
2015-08-24 11:05:00,178.5,178.68,177.47,177.76,23452.0,165.3527,165.5195,164.3986,164.6672,23452.0
2015-08-24 11:10:00,177.62,178.09,177.46,178.09,16074.0,164.5376,164.9729,164.3893,164.9729,16074.0
2015-08-24 11:15:00,177.75,177.88,177.25,177.67,8045.0,164.658,164.7784,164.1948,164.5839,8045.0
2015-08-24 11:20:00,177.53,178.18,176.95,177.32,25198.0,164.4542,165.0563,163.9169,164.2596,25198.0
2015-08-24 11:25:00,177.28,178.39,177.28,178.03,17607.0,164.2226,165.2508,164.2226,164.9174,17607.0
2015-08-24 11:30:00,177.74,178.35,177.69,178.03,14788.0,164.6487,165.2138,164.6024,164.9174,14788.0
2015-08-24 11:35:00,178.02,178.54,177.96,178.53,10362.0,164.9081,165.3898,164.8525,165.3805,10362.0
2015-08-24 11:40:00,178.48,178.89,178.21,178.89,16101.0,165.3342,165.714,165.0841,165.714,16101.0
2015-08-24 11:45:00,178.97,179.01,178.35,178.51,20151.0,165.7881,165.8252,165.2138,165.362,20151.0
2015-08-24 11:50:00,178.48,179.24,178.43,179.24,15949.0,165.3342,166.0382,165.2879,166.0382,15949.0
2015-08-24 11:55:00,179.2,179.66,178.88,179.66,13989.0,166.0012,166.4273,165.7047,166.4273,13989.0
2015-08-24 12:00:00,179.39,179.64,178.88,179.02,15523.0,166.1772,166.4088,165.7047,165.8344,15523.0
2015-08-24 12:05:00,179.01,179.82,178.87,179.81,19825.0,165.8252,166.5755,165.6955,166.5663,19825.0
2015-08-24 12:10:00,179.73,179.94,178.99,179.28,11796.0,166.4921,166.6867,165.8066,166.0753,11796.0
2015-08-24 12:15:00,179.49,179.49,178.57,179.2,9879.0,166.2698,166.2698,165.4176,166.0012,9879.0
2015-08-24 12:20:00,178.98,179.31,178.64,179.05,7290.0,165.7974,166.1031,165.4824,165.8622,7290.0
2015-08-24 12:25:00,179.28,180.36,179.11,180.36,15864.0,166.0753,167.0757,165.9178,167.0757,15864.0
2015-08-24 12:30:00,180.01,180.3,179.67,179.95,25035.0,166.7515,167.0202,166.4366,166.6959,25035.0
2015-08-24 12:35:00,179.89,180.36,179.83,179.93,6567.0,166.6404,167.0757,166.5848,166.6774,6567.0
2015-08-24 12:40:00,179.87,179.96,179.6,179.9,7046.0,166.6218,166.7052,166.3717,166.6496,7046.0
2015-08-24 12:45:00,179.88,179.9,179.38,179.43,14667.0,166.6311,166.6496,166.1679,166.2142,14667.0
2015-08-24 12:50:00,179.43,179.94,179.25,179.83,9468.0,166.2142,166.6867,166.0475,166.5848,9468.0
2015-08-24 12:55:00,179.92,179.93,179.49,179.49,9831.0,166.6681,166.6774,166.2698,166.2698,9831.0
2015-08-24 13:00:00,179.54,179.88,179.5,179.5,3750.0,166.3161,166.6311,166.2791,166.2791,3750.0
2015-08-24 13:05:00,179.48,180.0,179.48,180.0,3605.0,166.2606,166.7423,166.2606,166.7423,3605.0
2015-08-24 13:10:00,180.0,180.21,179.93,180.14,8961.0,166.7423,166.9368,166.6774,166.8719,8961.0
2015-08-24 13:15:00,180.16,180.17,179.35,179.53,14833.0,166.8905,166.8997,166.1401,166.3069,14833.0
2015-08-24 13:20:00,179.57,180.17,179.14,179.53,16361.0,166.3439,166.8997,165.9456,166.3069,16361.0
2015-08-24 13:25:00,179.5,179.77,179.1,179.41,9500.0,166.2791,166.5292,165.9085,166.1957,9500.0
2015-08-24 13:30:00,179.59,179.6,179.07,179.34,10419.0,166.3625,166.3717,165.8808,166.1309,10419.0
2015-08-24 13:35:00,179.13,179.2,178.52,178.76,10429.0,165.9363,166.0012,165.3713,165.5936,10429.0
2015-08-24 13:40:00,178.56,179.23,178.4,179.0,8723.0,165.4083,166.029,165.2601,165.8159,8723.0
2015-08-24 13:45:00,178.95,179.33,178.66,179.12,12671.0,165.7696,166.1216,165.501,165.9271,12671.0
2015-08-24 13:50:00,179.12,179.12,178.6,178.6,8372.0,165.9271,165.9271,165.4454,165.4454,8372.0
2015-08-24 13:55:00,178.58,178.58,177.77,178.29,10620.0,165.4268,165.4268,164.6765,165.1582,10620.0
2015-08-24 14:00:00,178.33,178.41,177.94,178.38,16414.0,165.1953,165.2694,164.834,165.2416,16414.0
2015-08-24 14:05:00,178.22,178.31,177.77,177.78,13865.0,165.0934,165.1767,164.6765,164.6858,13865.0
2015-08-24 14:10:00,177.95,177.99,177.16,177.36,7098.0,164.8432,164.8803,164.1114,164.2967,7098.0
2015-08-24 14:15:00,177.17,177.93,176.76,177.93,13101.0,164.1207,164.8247,163.7409,164.8247,13101.0
2015-08-24 14:20:00,177.94,178.4,177.83,178.06,7128.0,164.834,165.2601,164.7321,164.9451,7128.0
2015-08-24 14:25:00,177.96,178.12,177.3,177.42,7486.0,164.8525,165.0007,164.2411,164.3523,7486.0
2015-08-24 14:30:00,177.57,177.65,177.24,177.63,6700.0,164.4912,164.5653,164.1855,164.5468,6700.0
2015-08-24 14:35:00,177.72,178.3,177.68,177.72,6507.0,164.6302,165.1675,164.5931,164.6302,6507.0
2015-08-24 14:40:00,177.73,177.73,176.57,176.8,8463.0,164.6395,164.6395,163.5649,163.7779,8463.0
2015-08-24 14:45:00,176.79,176.97,176.38,176.52,10565.0,163.7687,163.9354,163.3889,163.5186,10565.0
2015-08-24 14:50:00,176.54,177.1,175.76,175.84,23264.0,163.5371,164.0559,162.8146,162.8887,23264.0
2015-08-24 14:55:00,175.79,175.99,174.9,175.63,21274.0,162.8423,163.0276,162.0179,162.6941,21274.0
2015-08-24 15:00:00,175.43,175.77,174.39,175.48,27752.0,162.5089,162.8238,161.5455,162.5552,27752.0
2015-08-24 15:05:00,175.41,176.04,175.14,175.91,10891.0,162.4903,163.0739,162.2402,162.9535,10891.0
2015-08-24 15:10:00,176.22,176.22,174.88,175.53,9908.0,163.2407,163.2407,161.9994,162.6015,9908.0
2015-08-24 15:15:00,175.37,175.44,174.35,174.58,10284.0,162.4533,162.5181,161.5084,161.7215,10284.0
2015-08-24 15:20:00,174.45,174.93,174.0,174.53,31867.0,161.601,162.0457,161.1842,161.6751,31867.0
2015-08-24 15:25:00,174.57,175.26,174.06,174.23,16245.0,161.7122,162.3514,161.2398,161.3972,16245.0
2015-08-24 15:30:00,174.1,174.36,173.83,174.21,26342.0,161.2768,161.5177,161.0267,161.3787,26342.0
2015-08-24 15:35:00,174.32,176.68,174.27,176.65,29346.0,161.4806,163.6668,161.4343,163.639,29346.0
2015-08-24 15:40:00,176.5,176.82,175.66,176.82,26944.0,163.5,163.7965,162.7219,163.7965,26944.0
2015-08-24 15:45:00,176.7,177.24,175.65,176.03,25966.0,163.6853,164.1855,162.7127,163.0647,25966.0
2015-08-24 15:50:00,175.94,176.68,175.71,176.68,28055.0,162.9813,163.6668,162.7682,163.6668,28055.0
2015-08-24 15:55:00,176.52,176.64,175.0,175.17,104123.0,163.5186,163.6297,162.1105,162.268,104123.0
2015-08-25 09:35:00,177.69,179.4,177.67,178.92,22454.0,164.6024,166.1864,164.5839,165.7418,22454.0
2015-08-25 09:40:00,178.1,179.7,177.96,178.46,11914.0,164.9822,166.4644,164.8525,165.3157,11914.0
2015-08-25 09:45:00,178.83,179.08,178.49,178.91,8296.0,165.6584,165.89,165.3435,165.7325,8296.0
2015-08-25 09:50:00,178.76,179.52,178.61,178.61,16394.0,165.5936,166.2976,165.4546,165.4546,16394.0
2015-08-25 09:55:00,178.82,179.52,178.56,178.98,16683.0,165.6492,166.2976,165.4083,165.7974,16683.0
2015-08-25 10:00:00,178.81,179.81,178.76,179.54,35192.0,165.6399,166.5663,165.5936,166.3161,35192.0
2015-08-25 10:05:00,179.52,180.28,179.33,180.03,17795.0,166.2976,167.0016,166.1216,166.77,17795.0
2015-08-25 10:10:00,180.24,180.26,179.58,179.99,14681.0,166.9646,166.9831,166.3532,166.733,14681.0
2015-08-25 10:15:00,180.05,180.29,179.74,179.92,20339.0,166.7886,167.0109,166.5014,166.6681,20339.0
2015-08-25 10:20:00,179.75,179.95,179.54,179.67,9003.0,166.5107,166.6959,166.3161,166.4366,9003.0
2015-08-25 10:25:00,179.67,179.69,179.17,179.35,30620.0,166.4366,166.4551,165.9734,166.1401,30620.0
2015-08-25 10:30:00,179.26,179.58,179.17,179.48,22728.0,166.0568,166.3532,165.9734,166.2606,22728.0
2015-08-25 10:35:00,179.48,179.59,179.17,179.48,18956.0,166.2606,166.3625,165.9734,166.2606,18956.0
2015-08-25 10:40:00,179.5,179.6,178.71,179.4,33594.0,166.2791,166.3717,165.5473,166.1864,33594.0
2015-08-25 10:45:00,179.4,179.48,178.71,179.23,14657.0,166.1864,166.2606,165.5473,166.029,14657.0
2015-08-25 10:50:00,179.23,179.49,179.17,179.25,13944.0,166.029,166.2698,165.9734,166.0475,13944.0
2015-08-25 10:55:00,179.25,179.54,178.87,179.34,17453.0,166.0475,166.3161,165.6955,166.1309,17453.0
2015-08-25 11:00:00,179.47,179.78,179.29,179.78,5367.0,166.2513,166.5385,166.0846,166.5385,5367.0
2015-08-25 11:05:00,179.78,180.16,179.78,180.16,5492.0,166.5385,166.8905,166.5385,166.8905,5492.0
2015-08-25 11:10:00,180.07,180.49,180.07,180.33,8219.0,166.8071,167.1962,166.8071,167.048,8219.0
2015-08-25 11:15:00,180.33,180.57,180.33,180.44,7750.0,167.048,167.2703,167.048,167.1498,7750.0
2015-08-25 11:20:00,180.5,180.94,180.47,180.74,24121.0,167.2054,167.613,167.1776,167.4278,24121.0
2015-08-25 11:25:00,180.68,181.31,180.57,181.31,7781.0,167.3722,167.9558,167.2703,167.9558,7781.0
2015-08-25 11:30:00,181.24,181.39,180.74,180.82,8927.0,167.8909,168.0299,167.4278,167.5019,8927.0
2015-08-25 11:35:00,180.99,181.21,180.89,180.97,4400.0,167.6593,167.8631,167.5667,167.6408,4400.0
2015-08-25 11:40:00,180.88,181.0,180.68,180.71,5572.0,167.5574,167.6686,167.3722,167.4,5572.0
2015-08-25 11:45:00,180.73,181.05,180.73,181.02,2974.0,167.4185,167.7149,167.4185,167.6871,2974.0
2015-08-25 11:50:00,181.01,181.22,180.59,180.78,9173.0,167.6779,167.8724,167.2888,167.4648,9173.0
2015-08-25 11:55:00,180.78,180.79,180.42,180.68,7457.0,167.4648,167.4741,167.1313,167.3722,7457.0
2015-08-25 12:00:00,180.63,180.63,180.44,180.57,1400.0,167.3259,167.3259,167.1498,167.2703,1400.0
2015-08-25 12:05:00,180.63,180.8,180.58,180.78,1200.0,167.3259,167.4833,167.2795,167.4648,1200.0
2015-08-25 12:10:00,180.84,181.2,180.83,181.2,4837.0,167.5204,167.8539,167.5111,167.8539,4837.0
2015-08-25 12:15:00,181.31,181.39,181.0,181.39,7070.0,167.9558,168.0299,167.6686,168.0299,7070.0
2015-08-25 12:20:00,181.28,181.53,181.28,181.38,2326.0,167.928,168.1596,167.928,168.0206,2326.0
2015-08-25 12:25:00,181.35,181.35,181.12,181.24,1171.0,167.9928,167.9928,167.7798,167.8909,1171.0
2015-08-25 12:30:00,181.34,181.53,181.34,181.47,1880.0,167.9836,168.1596,167.9836,168.104,1880.0
2015-08-25 12:35:00,181.6,181.62,181.29,181.53,4670.0,168.2244,168.2429,167.9372,168.1596,4670.0
2015-08-25 12:40:00,181.54,181.54,181.39,181.43,1300.0,168.1688,168.1688,168.0299,168.0669,1300.0
2015-08-25 12:45:00,181.48,181.63,181.11,181.34,3842.0,168.1132,168.2522,167.7705,167.9836,3842.0
2015-08-25 12:50:00,181.34,181.54,181.02,181.19,9259.0,167.9836,168.1688,167.6871,167.8446,9259.0
2015-08-25 12:55:00,181.23,181.32,180.96,180.96,2000.0,167.8817,167.965,167.6315,167.6315,2000.0
2015-08-25 13:00:00,180.75,181.11,180.52,180.88,3818.0,167.437,167.7705,167.224,167.5574,3818.0
2015-08-25 13:05:00,180.94,180.95,180.73,180.83,2238.0,167.613,167.6223,167.4185,167.5111,2238.0
2015-08-25 13:10:00,180.83,180.97,180.52,180.61,3100.0,167.5111,167.6408,167.224,167.3073,3100.0
2015-08-25 13:15:00,180.71,180.75,180.48,180.62,5784.0,167.4,167.437,167.1869,167.3166,5784.0
2015-08-25 13:20:00,180.69,180.72,180.42,180.61,5980.0,167.3814,167.4092,167.1313,167.3073,5980.0
2015-08-25 13:25:00,180.28,180.28,179.23,179.25,5675.0,167.0016,167.0016,166.029,166.0475,5675.0
2015-08-25 13:30:00,179.38,179.49,178.92,179.3,5635.0,166.1679,166.2698,165.7418,166.0938,5635.0
2015-08-25 13:35:00,179.23,179.61,179.16,179.39,3498.0,166.029,166.381,165.9641,166.1772,3498.0
2015-08-25 13:40:00,179.47,179.47,178.75,178.75,1619.0,166.2513,166.2513,165.5843,165.5843,1619.0
2015-08-25 13:45:00,178.97,179.21,178.77,179.14,3080.0,165.7881,166.0104,165.6029,165.9456,3080.0
2015-08-25 13:50:00,179.13,179.55,179.01,179.55,4021.0,165.9363,166.3254,165.8252,166.3254,4021.0
2015-08-25 13:55:00,179.56,179.73,179.49,179.55,4400.0,166.3347,166.4921,166.2698,166.3254,4400.0
2015-08-25 14:00:00,179.54,179.72,179.33,179.39,2722.0,166.3161,166.4829,166.1216,166.1772,2722.0
2015-08-25 14:05:00,179.19,179.46,179.09,179.13,8657.0,165.9919,166.242,165.8993,165.9363,8657.0
2015-08-25 14:10:00,179.13,179.52,178.95,179.21,17948.0,165.9363,166.2976,165.7696,166.0104,17948.0
2015-08-25 14:15:00,179.04,179.45,179.04,179.31,1748.0,165.853,166.2328,165.853,166.1031,1748.0
2015-08-25 14:20:00,179.38,179.78,179.38,179.54,2100.0,166.1679,166.5385,166.1679,166.3161,2100.0
2015-08-25 14:25:00,179.41,179.44,179.07,179.44,804.0,166.1957,166.2235,165.8808,166.2235,804.0
2015-08-25 14:30:00,179.41,179.74,179.32,179.6,7432.0,166.1957,166.5014,166.1123,166.3717,7432.0
2015-08-25 14:35:00,179.63,179.66,179.45,179.59,4369.0,166.3995,166.4273,166.2328,166.3625,4369.0
2015-08-25 14:40:00,179.84,179.98,179.76,179.81,2852.0,166.594,166.7237,166.5199,166.5663,2852.0
2015-08-25 14:45:00,179.67,180.23,179.67,180.23,1939.0,166.4366,166.9553,166.4366,166.9553,1939.0
2015-08-25 14:50:00,180.4,180.67,180.01,180.05,6323.0,167.1128,167.3629,166.7515,166.7886,6323.0
2015-08-25 14:55:00,180.09,180.3,179.95,179.95,1400.0,166.8256,167.0202,166.6959,166.6959,1400.0
2015-08-25 15:00:00,180.07,180.36,180.06,180.12,4657.0,166.8071,167.0757,166.7978,166.8534,4657.0
2015-08-25 15:05:00,179.92,180.18,179.82,179.83,4400.0,166.6681,166.909,166.5755,166.5848,4400.0
2015-08-25 15:10:00,179.78,179.98,179.78,179.95,5323.0,166.5385,166.7237,166.5385,166.6959,5323.0
2015-08-25 15:15:00,179.94,179.94,179.09,179.25,8654.0,166.6867,166.6867,165.8993,166.0475,8654.0
2015-08-25 15:20:00,179.29,179.29,178.51,178.52,11877.0,166.0846,166.0846,165.362,165.3713,11877.0
2015-08-25 15:25:00,178.58,178.91,178.39,178.58,12299.0,165.4268,165.7325,165.2508,165.4268,12299.0
2015-08-25 15:30:00,178.36,178.61,177.55,178.42,18231.0,165.223,165.4546,164.4727,165.2786,18231.0
2015-08-25 15:35:00,178.48,178.49,177.35,177.39,12561.0,165.3342,165.3435,164.2874,164.3245,12561.0
2015-08-25 15:40:00,177.53,177.82,177.1,177.36,15948.0,164.4542,164.7228,164.0559,164.2967,15948.0
2015-08-25 15:45:00,177.4,177.4,175.52,176.0,33401.0,164.3338,164.3338,162.5922,163.0369,33401.0
2015-08-25 15:50:00,175.95,177.24,175.67,176.91,39401.0,162.9906,164.1855,162.7312,163.8798,39401.0
2015-08-25 15:55:00,176.93,176.98,175.45,175.61,82725.0,163.8984,163.9447,162.5274,162.6756,82725.0
2015-08-26 09:30:00,178.93,178.99,178.41,178.77,16320.0,165.7511,165.8066,165.2694,165.6029,16320.0
2015-08-26 09:35:00,179.06,179.7,178.13,179.45,12968.0,165.8715,166.4644,165.01,166.2328,12968.0
2015-08-26 09:40:00,179.5,179.71,178.16,179.49,11927.0,166.2791,166.4736,165.0378,166.2698,11927.0
2015-08-26 09:45:00,179.46,179.97,179.24,179.55,10899.0,166.242,166.7145,166.0382,166.3254,10899.0
2015-08-26 09:50:00,179.7,179.7,177.91,178.79,35411.0,166.4644,166.4644,164.8062,165.6214,35411.0
2015-08-26 09:55:00,178.55,178.95,178.01,178.61,9748.0,165.3991,165.7696,164.8988,165.4546,9748.0
2015-08-26 10:00:00,178.66,179.04,178.37,178.91,14452.0,165.501,165.853,165.2323,165.7325,14452.0
2015-08-26 10:05:00,178.96,179.46,178.96,179.12,8744.0,165.7789,166.242,165.7789,165.9271,8744.0
2015-08-26 10:10:00,178.95,179.6,178.95,179.28,22934.0,165.7696,166.3717,165.7696,166.0753,22934.0
2015-08-26 10:15:00,179.34,179.34,177.44,177.5,15066.0,166.1309,166.1309,164.3708,164.4264,15066.0
2015-08-26 10:20:00,177.48,178.8,177.48,178.8,7972.0,164.4079,165.6306,164.4079,165.6306,7972.0
2015-08-26 10:25:00,178.73,179.27,178.54,179.26,6160.0,165.5658,166.066,165.3898,166.0568,6160.0
2015-08-26 10:30:00,178.94,179.2,178.26,178.99,8864.0,165.7603,166.0012,165.1304,165.8066,8864.0
2015-08-26 10:35:00,178.96,178.96,178.35,178.64,10037.0,165.7789,165.7789,165.2138,165.4824,10037.0
2015-08-26 10:40:00,178.55,178.63,178.11,178.62,14862.0,165.3991,165.4732,164.9915,165.4639,14862.0
2015-08-26 10:45:00,178.44,178.48,177.93,178.15,6600.0,165.2972,165.3342,164.8247,165.0285,6600.0
2015-08-26 10:50:00,178.18,178.5,177.95,178.41,25568.0,165.0563,165.3527,164.8432,165.2694,25568.0
2015-08-26 10:55:00,178.37,178.38,177.72,177.92,7070.0,165.2323,165.2416,164.6302,164.8155,7070.0
2015-08-26 11:00:00,177.86,177.93,177.54,177.93,2700.0,164.7599,164.8247,164.4634,164.8247,2700.0
2015-08-26 11:05:00,177.78,177.9,177.65,177.77,2600.0,164.6858,164.7969,164.5653,164.6765,2600.0
2015-08-26 11:10:00,177.69,177.69,177.16,177.41,13656.0,164.6024,164.6024,164.1114,164.343,13656.0
2015-08-26 11:15:00,177.32,178.14,177.24,177.88,15532.0,164.2596,165.0193,164.1855,164.7784,15532.0
2015-08-26 11:20:00,178.06,178.15,177.77,177.77,7206.0,164.9451,165.0285,164.6765,164.6765,7206.0
2015-08-26 11:25:00,177.54,177.71,177.19,177.41,8198.0,164.4634,164.6209,164.1392,164.343,8198.0
2015-08-26 11:30:00,177.27,177.73,176.67,176.94,5989.0,164.2133,164.6395,163.6575,163.9076,5989.0
2015-08-26 11:35:00,176.67,176.94,176.17,176.36,13512.0,163.6575,163.9076,163.1944,163.3704,13512.0
2015-08-26 11:40:00,176.4,177.49,176.35,177.49,8030.0,163.4074,164.4171,163.3611,164.4171,8030.0
2015-08-26 11:45:00,177.32,177.32,176.78,177.23,9009.0,164.2596,164.2596,163.7594,164.1763,9009.0
2015-08-26 11:50:00,177.2,177.33,177.2,177.24,1834.0,164.1485,164.2689,164.1485,164.1855,1834.0
2015-08-26 11:55:00,177.26,177.31,177.0,177.02,3197.0,164.2041,164.2504,163.9632,163.9817,3197.0
2015-08-26 12:00:00,177.0,177.0,176.5,176.64,14339.0,163.9632,163.9632,163.5,163.6297,14339.0
2015-08-26 12:05:00,176.53,176.91,176.53,176.66,2732.0,163.5278,163.8798,163.5278,163.6483,2732.0
2015-08-26 12:10:00,176.65,176.7,176.36,176.47,1000.0,163.639,163.6853,163.3704,163.4723,1000.0
2015-08-26 12:15:00,176.44,176.96,176.38,176.81,6433.0,163.4445,163.9262,163.3889,163.7872,6433.0
2015-08-26 12:20:00,176.84,177.0,176.84,177.0,4015.0,163.815,163.9632,163.815,163.9632,4015.0
2015-08-26 12:25:00,177.01,177.03,176.84,176.89,13200.0,163.9725,163.991,163.815,163.8613,13200.0
2015-08-26 12:30:00,176.87,176.92,176.6,176.6,11399.0,163.8428,163.8891,163.5927,163.5927,11399.0
2015-08-26 12:35:00,176.34,176.63,176.32,176.32,3650.0,163.3518,163.6205,163.3333,163.3333,3650.0
2015-08-26 12:40:00,176.2,176.56,176.2,176.39,2600.0,163.2221,163.5556,163.2221,163.3981,2600.0
2015-08-26 12:45:00,176.22,176.9,176.21,176.66,6969.0,163.2407,163.8706,163.2314,163.6483,6969.0
2015-08-26 12:50:00,176.68,177.45,176.5,177.45,5506.0,163.6668,164.3801,163.5,164.3801,5506.0
2015-08-26 12:55:00,177.17,177.6,177.17,177.55,6877.0,164.1207,164.519,164.1207,164.4727,6877.0
2015-08-26 13:00:00,177.58,177.91,177.37,177.48,16946.0,164.5005,164.8062,164.306,164.4079,16946.0
2015-08-26 13:05:00,177.35,177.36,177.05,177.15,7100.0,164.2874,164.2967,164.0095,164.1022,7100.0
2015-08-26 13:10:00,177.15,177.54,176.9,177.21,6330.0,164.1022,164.4634,163.8706,164.1578,6330.0
2015-08-26 13:15:00,177.34,177.44,177.12,177.44,900.0,164.2782,164.3708,164.0744,164.3708,900.0
2015-08-26 13:20:00,177.43,177.7,177.38,177.66,10983.0,164.3615,164.6117,164.3152,164.5746,10983.0
2015-08-26 13:25:00,177.75,177.84,177.31,177.75,6400.0,164.658,164.7413,164.2504,164.658,6400.0
2015-08-26 13:30:00,177.7,177.78,177.41,177.78,16716.0,164.6117,164.6858,164.343,164.6858,16716.0
2015-08-26 13:35:00,177.78,178.16,177.78,178.04,9699.0,164.6858,165.0378,164.6858,164.9266,9699.0
2015-08-26 13:40:00,177.95,177.98,177.77,177.9,3428.0,164.8432,164.871,164.6765,164.7969,3428.0
2015-08-26 13:45:00,177.87,178.11,177.82,177.9,5103.0,164.7691,164.9915,164.7228,164.7969,5103.0
2015-08-26 13:50:00,177.9,178.03,177.75,178.03,9600.0,164.7969,164.9174,164.658,164.9174,9600.0
2015-08-26 13:55:00,178.01,178.09,177.87,177.89,5630.0,164.8988,164.9729,164.7691,164.7877,5630.0
2015-08-26 14:00:00,177.87,177.87,177.46,177.59,6851.0,164.7691,164.7691,164.3893,164.5098,6851.0
2015-08-26 14:05:00,177.65,177.97,177.65,177.79,4051.0,164.5653,164.8618,164.5653,164.695,4051.0
2015-08-26 14:10:00,177.75,177.92,177.33,177.56,9397.0,164.658,164.8155,164.2689,164.482,9397.0
2015-08-26 14:15:00,177.57,177.57,177.31,177.48,12231.0,164.4912,164.4912,164.2504,164.4079,12231.0
2015-08-26 14:20:00,177.48,177.88,177.2,177.63,9807.0,164.4079,164.7784,164.1485,164.5468,9807.0
2015-08-26 14:25:00,177.63,177.89,177.62,177.89,1680.0,164.5468,164.7877,164.5376,164.7877,1680.0
2015-08-26 14:30:00,177.81,177.98,177.61,177.98,5258.0,164.7136,164.871,164.5283,164.871,5258.0
2015-08-26 14:35:00,177.92,178.32,177.92,178.28,7442.0,164.8155,165.186,164.8155,165.1489,7442.0
2015-08-26 14:40:00,178.28,178.67,178.2,178.56,9578.0,165.1489,165.5102,165.0748,165.4083,9578.0
2015-08-26 14:45:00,178.5,178.89,178.35,178.46,9107.0,165.3527,165.714,165.2138,165.3157,9107.0
2015-08-26 14:50:00,178.54,178.88,178.42,178.62,10175.0,165.3898,165.7047,165.2786,165.4639,10175.0
2015-08-26 14:55:00,178.63,179.05,178.23,178.96,20523.0,165.4732,165.8622,165.1026,165.7789,20523.0
2015-08-26 15:00:00,178.98,179.05,178.76,178.76,5163.0,165.7974,165.8622,165.5936,165.5936,5163.0
2015-08-26 15:05:00,178.78,179.36,178.78,179.35,6604.0,165.6121,166.1494,165.6121,166.1401,6604.0
2015-08-26 15:10:00,179.33,180.26,179.33,179.98,26708.0,166.1216,166.9831,166.1216,166.7237,26708.0
2015-08-26 15:15:00,180.03,180.26,179.54,180.13,17426.0,166.77,166.9831,166.3161,166.8627,17426.0
2015-08-26 15:20:00,180.28,180.45,179.64,179.81,27585.0,167.0016,167.1591,166.4088,166.5663,27585.0
2015-08-26 15:25:00,179.86,179.93,179.25,179.63,22243.0,166.6126,166.6774,166.0475,166.3995,22243.0
2015-08-26 15:30:00,179.54,180.39,179.54,180.24,10873.0,166.3161,167.1035,166.3161,166.9646,10873.0
2015-08-26 15:35:00,180.26,180.26,179.95,180.12,11594.0,166.9831,166.9831,166.6959,166.8534,11594.0
2015-08-26 15:40:00,180.03,181.0,180.03,180.94,25482.0,166.77,167.6686,166.77,167.613,25482.0
2015-08-26 15:45:00,180.86,180.98,180.5,180.62,17020.0,167.5389,167.6501,167.2054,167.3166,17020.0
2015-08-26 15:50:00,180.59,181.03,180.54,180.95,35251.0,167.2888,167.6964,167.2425,167.6223,35251.0
2015-08-26 15:55:00,180.96,181.09,180.38,180.86,57750.0,167.6315,167.752,167.0943,167.5389,57750.0
2015-08-27 09:30:00,181.04,182.75,180.92,182.75,16850.0,167.7057,169.2897,167.5945,169.2897,16850.0
2015-08-27 09:35:00,182.67,183.0,181.47,182.49,8933.0,169.2156,169.5213,168.104,169.0489,8933.0
2015-08-27 09:40:00,182.21,182.65,181.98,182.43,11046.0,168.7895,169.1971,168.5764,168.9933,11046.0
2015-08-27 09:45:00,182.35,182.55,181.78,182.12,14669.0,168.9192,169.1044,168.3912,168.7061,14669.0
2015-08-27 09:50:00,182.15,182.37,181.66,181.71,10672.0,168.7339,168.9377,168.28,168.3263,10672.0
2015-08-27 09:55:00,181.64,182.04,181.28,182.0,7029.0,168.2615,168.632,167.928,168.5949,7029.0
2015-08-27 10:00:00,182.01,182.3,181.79,181.94,4020.0,168.6042,168.8729,168.4004,168.5394,4020.0
2015-08-27 10:05:00,181.9,182.39,181.59,182.18,6125.0,168.5023,168.9562,168.2151,168.7617,6125.0
2015-08-27 10:10:00,182.39,182.88,182.21,182.86,12072.0,168.9562,169.4101,168.7895,169.3916,12072.0
2015-08-27 10:15:00,182.72,183.41,182.38,183.16,14381.0,169.2619,169.9011,168.947,169.6695,14381.0
2015-08-27 10:20:00,183.23,183.53,182.75,183.23,10263.0,169.7344,170.0123,169.2897,169.7344,10263.0
2015-08-27 10:25:00,183.36,183.45,182.77,182.77,5338.0,169.8548,169.9381,169.3082,169.3082,5338.0
2015-08-27 10:30:00,182.98,183.2,182.62,182.94,5258.0,169.5028,169.7066,169.1693,169.4657,5258.0
2015-08-27 10:35:00,183.21,183.42,182.84,182.92,4661.0,169.7158,169.9104,169.3731,169.4472,4661.0
2015-08-27 10:40:00,182.98,183.28,182.56,182.81,18165.0,169.5028,169.7807,169.1137,169.3453,18165.0
2015-08-27 10:45:00,182.91,183.49,182.75,183.49,9128.0,169.4379,169.9752,169.2897,169.9752,9128.0
2015-08-27 10:50:00,183.26,183.42,183.0,183.34,2000.0,169.7621,169.9104,169.5213,169.8363,2000.0
2015-08-27 10:55:00,183.25,183.29,183.12,183.29,1069.0,169.7529,169.7899,169.6325,169.7899,1069.0
2015-08-27 11:00:00,183.23,183.42,182.8,183.03,14819.0,169.7344,169.9104,169.336,169.5491,14819.0
2015-08-27 11:05:00,183.03,183.25,182.83,182.85,8420.0,169.5491,169.7529,169.3638,169.3823,8420.0
2015-08-27 11:10:00,182.81,183.12,182.8,182.99,2058.0,169.3453,169.6325,169.336,169.512,2058.0
2015-08-27 11:15:00,182.97,182.97,182.6,182.78,3951.0,169.4935,169.4935,169.1508,169.3175,3951.0
2015-08-27 11:20:00,182.76,183.09,182.64,183.0,3329.0,169.299,169.6047,169.1878,169.5213,3329.0
2015-08-27 11:25:00,183.05,183.23,182.95,183.23,2100.0,169.5676,169.7344,169.475,169.7344,2100.0
2015-08-27 11:30:00,183.28,183.56,182.91,183.02,1839.0,169.7807,170.04,169.4379,169.5398,1839.0
2015-08-27 11:35:00,183.04,183.04,182.67,182.75,2300.0,169.5583,169.5583,169.2156,169.2897,2300.0
2015-08-27 11:40:00,182.78,182.91,182.7,182.85,2150.0,169.3175,169.4379,169.2434,169.3823,2150.0
2015-08-27 11:45:00,182.87,183.19,182.86,183.1,2127.0,169.4009,169.6973,169.3916,169.6139,2127.0
2015-08-27 11:50:00,183.26,183.31,182.64,182.81,2409.0,169.7621,169.8085,169.1878,169.3453,2409.0
2015-08-27 11:55:00,182.71,182.71,182.37,182.5,1900.0,169.2527,169.2527,168.9377,169.0581,1900.0
2015-08-27 12:00:00,182.5,182.77,182.46,182.77,2749.0,169.0581,169.3082,169.0211,169.3082,2749.0
2015-08-27 12:05:00,182.71,182.97,182.63,182.91,4307.0,169.2527,169.4935,169.1785,169.4379,4307.0
2015-08-27 12:10:00,182.94,183.13,182.94,183.01,1700.0,169.4657,169.6417,169.4657,169.5306,1700.0
2015-08-27 12:15:00,182.9,183.18,182.9,183.04,2000.0,169.4287,169.688,169.4287,169.5583,2000.0
2015-08-27 12:20:00,182.98,183.29,182.98,183.2,2072.0,169.5028,169.7899,169.5028,169.7066,2072.0
2015-08-27 12:25:00,183.17,183.27,183.02,183.27,1060.0,169.6788,169.7714,169.5398,169.7714,1060.0
2015-08-27 12:30:00,183.26,183.69,183.25,183.51,4063.0,169.7621,170.1605,169.7529,169.9937,4063.0
2015-08-27 12:35:00,183.55,183.98,183.55,183.97,2031.0,170.0308,170.4291,170.0308,170.4198,2031.0
2015-08-27 12:40:00,183.82,183.86,183.55,183.63,2484.0,170.2809,170.318,170.0308,170.1049,2484.0
2015-08-27 12:45:00,183.4,183.58,183.4,183.5,2852.0,169.8918,170.0586,169.8918,169.9845,2852.0
2015-08-27 12:50:00,183.51,183.85,183.48,183.82,1665.0,169.9937,170.3087,169.9659,170.2809,1665.0
2015-08-27 12:55:00,183.64,183.87,183.54,183.87,2378.0,170.1142,170.3272,170.0215,170.3272,2378.0
2015-08-27 13:00:00,183.83,183.91,183.66,183.66,900.0,170.2902,170.3643,170.1327,170.1327,900.0
2015-08-27 13:05:00,183.75,184.23,183.49,184.21,4466.0,170.2161,170.6607,169.9752,170.6422,4466.0
2015-08-27 13:10:00,184.23,184.38,184.12,184.12,2135.0,170.6607,170.7997,170.5588,170.5588,2135.0
2015-08-27 13:15:00,184.11,184.14,183.93,184.07,2979.0,170.5495,170.5773,170.3828,170.5125,2979.0
2015-08-27 13:20:00,184.0,184.12,183.8,183.98,5060.0,170.4476,170.5588,170.2624,170.4291,5060.0
2015-08-27 13:25:00,183.97,184.12,183.74,183.98,5922.0,170.4198,170.5588,170.2068,170.4291,5922.0
2015-08-27 13:30:00,184.0,184.19,183.82,183.87,5003.0,170.4476,170.6236,170.2809,170.3272,5003.0
2015-08-27 13:35:00,183.8,184.05,183.79,183.93,7826.0,170.2624,170.494,170.2531,170.3828,7826.0
2015-08-27 13:40:00,183.94,184.27,183.87,184.2,17752.0,170.3921,170.6978,170.3272,170.6329,17752.0
2015-08-27 13:45:00,184.06,184.23,183.96,184.14,8611.0,170.5032,170.6607,170.4106,170.5773,8611.0
2015-08-27 13:50:00,184.17,184.42,184.07,184.42,1900.0,170.6051,170.8367,170.5125,170.8367,1900.0
2015-08-27 13:55:00,184.32,184.66,184.27,184.42,13109.0,170.7441,171.059,170.6978,170.8367,13109.0
2015-08-27 14:00:00,184.34,184.34,184.06,184.24,6236.0,170.7626,170.7626,170.5032,170.67,6236.0
2015-08-27 14:05:00,184.19,184.21,183.81,183.81,22624.0,170.6236,170.6422,170.2716,170.2716,22624.0
2015-08-27 14:10:00,183.83,183.98,183.7,183.74,5130.0,170.2902,170.4291,170.1697,170.2068,5130.0
2015-08-27 14:15:00,183.78,183.78,183.05,183.17,10272.0,170.2438,170.2438,169.5676,169.6788,10272.0
2015-08-27 14:20:00,183.16,183.39,182.99,183.16,9574.0,169.6695,169.8826,169.512,169.6695,9574.0
2015-08-27 14:25:00,183.21,183.24,182.23,182.95,14525.0,169.7158,169.7436,168.808,169.475,14525.0
2015-08-27 14:30:00,182.86,183.29,182.68,182.97,9673.0,169.3916,169.7899,169.2249,169.4935,9673.0
2015-08-27 14:35:00,182.69,183.45,182.69,183.27,11150.0,169.2341,169.9381,169.2341,169.7714,11150.0
2015-08-27 14:40:00,183.25,183.25,182.74,182.85,9319.0,169.7529,169.7529,169.2804,169.3823,9319.0
2015-08-27 14:45:00,182.99,183.15,182.38,182.53,18139.0,169.512,169.6602,168.947,169.0859,18139.0
2015-08-27 14:50:00,182.53,182.83,182.24,182.57,16549.0,169.0859,169.3638,168.8173,169.123,16549.0
2015-08-27 14:55:00,182.52,182.6,181.5,181.76,15756.0,169.0766,169.1508,168.1318,168.3726,15756.0
2015-08-27 15:00:00,181.83,182.14,180.8,180.84,18073.0,168.4375,168.7246,167.4833,167.5204,18073.0
2015-08-27 15:05:00,180.93,181.72,180.81,181.68,11073.0,167.6038,168.3356,167.4926,168.2985,11073.0
2015-08-27 15:10:00,181.67,181.98,181.6,181.72,7828.0,168.2893,168.5764,168.2244,168.3356,7828.0
2015-08-27 15:15:00,181.72,182.6,181.61,182.49,10031.0,168.3356,169.1508,168.2337,169.0489,10031.0
2015-08-27 15:20:00,182.27,182.44,181.98,182.21,8700.0,168.8451,169.0025,168.5764,168.7895,8700.0
2015-08-27 15:25:00,182.22,183.3,182.1,183.3,14301.0,168.7987,169.7992,168.6876,169.7992,14301.0
2015-08-27 15:30:00,183.18,183.95,182.96,183.71,14143.0,169.688,170.4013,169.4842,170.179,14143.0
2015-08-27 15:35:00,183.73,183.87,183.38,183.59,16980.0,170.1975,170.3272,169.8733,170.0678,16980.0
2015-08-27 15:40:00,183.56,184.27,183.53,184.1,17702.0,170.04,170.6978,170.0123,170.5403,17702.0
2015-08-27 15:45:00,184.19,184.53,183.96,184.17,31556.0,170.6236,170.9386,170.4106,170.6051,31556.0
2015-08-27 15:50:00,184.02,184.33,183.78,184.08,35906.0,170.4662,170.7533,170.2438,170.5217,35906.0
2015-08-27 15:55:00,184.06,184.9,184.01,184.81,43247.0,170.5032,171.2814,170.4569,171.198,43247.0
2015-08-28 09:30:00,184.07,185.06,183.83,184.46,13732.0,170.5125,171.4296,170.2902,170.8738,13732.0
2015-08-28 09:35:00,184.36,184.52,184.26,184.48,5755.0,170.7811,170.9293,170.6885,170.8923,5755.0
2015-08-28 09:40:00,184.47,184.52,184.26,184.26,2457.0,170.883,170.9293,170.6885,170.6885,2457.0
2015-08-28 09:45:00,184.45,184.45,183.61,183.61,2554.0,170.8645,170.8645,170.0864,170.0864,2554.0
2015-08-28 09:50:00,183.76,184.23,183.47,183.56,5765.0,170.2253,170.6607,169.9567,170.04,5765.0
2015-08-28 09:55:00,183.56,184.26,183.51,184.05,6367.0,170.04,170.6885,169.9937,170.494,6367.0
2015-08-28 10:00:00,184.13,184.37,183.86,184.21,1727.0,170.5681,170.7904,170.318,170.6422,1727.0
2015-08-28 10:05:00,184.11,184.11,183.62,183.82,6587.0,170.5495,170.5495,170.0956,170.2809,6587.0
2015-08-28 10:10:00,183.82,184.2,183.79,184.03,10008.0,170.2809,170.6329,170.2531,170.4754,10008.0
2015-08-28 10:15:00,184.13,184.33,184.07,184.14,4208.0,170.5681,170.7533,170.5125,170.5773,4208.0
2015-08-28 10:20:00,184.19,184.22,184.08,184.16,2313.0,170.6236,170.6514,170.5217,170.5959,2313.0
2015-08-28 10:25:00,184.26,184.38,184.15,184.19,3412.0,170.6885,170.7997,170.5866,170.6236,3412.0
2015-08-28 10:30:00,184.07,184.34,184.07,184.33,2000.0,170.5125,170.7626,170.5125,170.7533,2000.0
2015-08-28 10:35:00,184.13,184.19,183.97,184.16,1463.0,170.5681,170.6236,170.4198,170.5959,1463.0
2015-08-28 10:40:00,184.12,184.12,183.74,183.89,1200.0,170.5588,170.5588,170.2068,170.3457,1200.0
2015-08-28 10:45:00,183.86,183.86,183.68,183.73,1700.0,170.318,170.318,170.1512,170.1975,1700.0
2015-08-28 10:50:00,183.88,184.07,183.77,183.97,1610.0,170.3365,170.5125,170.2346,170.4198,1610.0
2015-08-28 10:55:00,184.03,184.12,183.9,183.9,700.0,170.4754,170.5588,170.355,170.355,700.0
2015-08-28 11:00:00,183.95,184.22,183.94,184.22,300.0,170.4013,170.6514,170.3921,170.6514,300.0
2015-08-28 11:05:00,184.34,184.48,184.17,184.25,6343.0,170.7626,170.8923,170.6051,170.6792,6343.0
2015-08-28 11:10:00,184.21,184.44,184.21,184.41,3368.0,170.6422,170.8552,170.6422,170.8274,3368.0
2015-08-28 11:15:00,184.62,184.7,184.6,184.7,1900.0,171.022,171.0961,171.0034,171.0961,1900.0
2015-08-28 11:20:00,184.7,184.92,184.7,184.87,1700.0,171.0961,171.2999,171.0961,171.2536,1700.0
2015-08-28 11:25:00,184.86,185.03,184.81,184.81,4000.0,171.2443,171.4018,171.198,171.198,4000.0
2015-08-28 11:30:00,184.81,184.82,184.64,184.78,3500.0,171.198,171.2072,171.0405,171.1702,3500.0
2015-08-28 11:35:00,184.87,184.87,184.4,184.53,6971.0,171.2536,171.2536,170.8182,170.9386,6971.0
2015-08-28 11:40:00,184.46,184.53,184.15,184.15,4900.0,170.8738,170.9386,170.5866,170.5866,4900.0
2015-08-28 11:45:00,184.24,184.24,183.68,183.84,8953.0,170.67,170.67,170.1512,170.2994,8953.0
2015-08-28 11:50:00,183.94,183.99,183.7,183.89,3307.0,170.3921,170.4384,170.1697,170.3457,3307.0
2015-08-28 11:55:00,183.64,183.69,183.47,183.6,6834.0,170.1142,170.1605,169.9567,170.0771,6834.0
2015-08-28 12:00:00,183.65,183.73,183.42,183.52,3900.0,170.1234,170.1975,169.9104,170.003,3900.0
2015-08-28 12:05:00,183.69,183.79,183.64,183.75,2200.0,170.1605,170.2531,170.1142,170.2161,2200.0
2015-08-28 12:10:00,183.66,184.0,183.6,183.86,2400.0,170.1327,170.4476,170.0771,170.318,2400.0
2015-08-28 12:15:00,183.98,184.12,183.9,183.95,1200.0,170.4291,170.5588,170.355,170.4013,1200.0
2015-08-28 12:20:00,183.84,183.84,183.69,183.76,1600.0,170.2994,170.2994,170.1605,170.2253,1600.0
2015-08-28 12:25:00,183.69,183.94,183.6,183.8,1500.0,170.1605,170.3921,170.0771,170.2624,1500.0
2015-08-28 12:30:00,183.6,183.88,183.6,183.81,1165.0,170.0771,170.3365,170.0771,170.2716,1165.0
2015-08-28 12:35:00,183.84,183.84,183.68,183.68,1000.0,170.2994,170.2994,170.1512,170.1512,1000.0
2015-08-28 12:40:00,183.73,183.79,183.61,183.79,738.0,170.1975,170.2531,170.0864,170.2531,738.0
2015-08-28 12:45:00,183.82,183.82,183.76,183.81,527.0,170.2809,170.2809,170.2253,170.2716,527.0
2015-08-28 12:50:00,183.84,184.1,183.84,184.1,1318.0,170.2994,170.5403,170.2994,170.5403,1318.0
2015-08-28 12:55:00,184.05,184.06,183.95,184.06,700.0,170.494,170.5032,170.4013,170.5032,700.0
2015-08-28 13:00:00,184.15,184.15,184.01,184.01,1019.0,170.5866,170.5866,170.4569,170.4569,1019.0
2015-08-28 13:05:00,184.01,184.2,184.01,184.2,200.0,170.4569,170.6329,170.4569,170.6329,200.0
2015-08-28 13:10:00,184.2,184.33,184.13,184.33,1000.0,170.6329,170.7533,170.5681,170.7533,1000.0
2015-08-28 13:15:00,184.31,184.31,184.31,184.31,400.0,170.7348,170.7348,170.7348,170.7348,400.0
2015-08-28 13:20:00,184.27,184.34,184.22,184.22,300.0,170.6978,170.7626,170.6514,170.6514,300.0
2015-08-28 13:25:00,184.29,184.29,183.84,183.92,1700.0,170.7163,170.7163,170.2994,170.3735,1700.0
2015-08-28 13:30:00,183.89,184.0,183.84,183.95,5051.0,170.3457,170.4476,170.2994,170.4013,5051.0
2015-08-28 13:35:00,183.77,183.93,183.54,183.54,2998.0,170.2346,170.3828,170.0215,170.0215,2998.0
2015-08-28 13:40:00,183.53,183.99,183.53,183.71,2266.0,170.0123,170.4384,170.0123,170.179,2266.0
2015-08-28 13:45:00,183.82,184.1,183.82,184.08,1758.0,170.2809,170.5403,170.2809,170.5217,1758.0
2015-08-28 13:50:00,184.06,184.23,183.86,183.86,4210.0,170.5032,170.6607,170.318,170.318,4210.0
2015-08-28 13:55:00,184.12,184.34,184.0,184.11,12911.0,170.5588,170.7626,170.4476,170.5495,12911.0
2015-08-28 14:00:00,184.15,184.2,183.94,184.2,3072.0,170.5866,170.6329,170.3921,170.6329,3072.0
2015-08-28 14:05:00,184.29,184.29,184.14,184.16,600.0,170.7163,170.7163,170.5773,170.5959,600.0
2015-08-28 14:10:00,183.98,183.98,183.94,183.94,200.0,170.4291,170.4291,170.3921,170.3921,200.0
2015-08-28 14:15:00,183.9,184.0,183.73,183.94,5430.0,170.355,170.4476,170.1975,170.3921,5430.0
2015-08-28 14:20:00,183.94,184.02,183.84,183.98,2204.0,170.3921,170.4662,170.2994,170.4291,2204.0
2015-08-28 14:25:00,183.94,183.98,183.75,183.92,14408.0,170.3921,170.4291,170.2161,170.3735,14408.0
2015-08-28 14:30:00,183.97,183.99,183.79,183.79,1661.0,170.4198,170.4384,170.2531,170.2531,1661.0
2015-08-28 14:35:00,183.72,183.99,183.63,183.99,3000.0,170.1883,170.4384,170.1049,170.4384,3000.0
2015-08-28 14:40:00,183.89,183.99,183.78,183.85,3447.0,170.3457,170.4384,170.2438,170.3087,3447.0
2015-08-28 14:45:00,183.98,184.3,183.89,183.89,13300.0,170.4291,170.7255,170.3457,170.3457,13300.0
2015-08-28 14:50:00,184.0,184.05,183.81,183.98,1430.0,170.4476,170.494,170.2716,170.4291,1430.0
2015-08-28 14:55:00,183.91,184.05,183.91,183.95,3016.0,170.3643,170.494,170.3643,170.4013,3016.0
2015-08-28 15:00:00,183.91,184.0,183.76,183.9,1229.0,170.3643,170.4476,170.2253,170.355,1229.0
2015-08-28 15:05:00,183.74,184.05,183.74,183.94,5753.0,170.2068,170.494,170.2068,170.3921,5753.0
2015-08-28 15:10:00,183.84,184.16,183.83,183.87,2308.0,170.2994,170.5959,170.2902,170.3272,2308.0
2015-08-28 15:15:00,183.92,184.07,183.76,183.94,6297.0,170.3735,170.5125,170.2253,170.3921,6297.0
2015-08-28 15:20:00,183.85,183.98,183.61,183.72,2600.0,170.3087,170.4291,170.0864,170.1883,2600.0
2015-08-28 15:25:00,183.74,184.01,183.58,183.83,2300.0,170.2068,170.4569,170.0586,170.2902,2300.0
2015-08-28 15:30:00,183.82,183.82,183.64,183.76,1505.0,170.2809,170.2809,170.1142,170.2253,1505.0
2015-08-28 15:35:00,183.54,183.63,183.19,183.36,4924.0,170.0215,170.1049,169.6973,169.8548,4924.0
2015-08-28 15:40:00,183.26,183.5,183.1,183.47,9360.0,169.7621,169.9845,169.6139,169.9567,9360.0
2015-08-28 15:45:00,183.4,183.63,183.09,183.24,8974.0,169.8918,170.1049,169.6047,169.7436,8974.0
2015-08-28 15:50:00,183.24,183.81,183.24,183.53,10997.0,169.7436,170.2716,169.7436,170.0123,10997.0
2015-08-28 15:55:00,183.62,184.14,183.56,183.98,29508.0,170.0956,170.5773,170.04,170.4291,29508.0
2015-08-31 09:30:00,184.1,184.26,183.83,183.99,7212.0,170.5403,170.6885,170.2902,170.4384,7212.0
2015-08-31 09:35:00,184.24,184.99,184.12,184.45,7401.0,170.67,171.3647,170.5588,170.8645,7401.0
2015-08-31 09:40:00,184.27,184.47,184.02,184.02,7815.0,170.6978,170.883,170.4662,170.4662,7815.0
2015-08-31 09:45:00,184.25,185.6,184.24,185.6,18086.0,170.6792,171.9298,170.67,171.9298,18086.0
2015-08-31 09:50:00,185.69,185.69,185.29,185.5,5426.0,172.0132,172.0132,171.6426,171.8372,5426.0
2015-08-31 09:55:00,185.5,185.5,185.24,185.28,5900.0,171.8372,171.8372,171.5963,171.6334,5900.0
2015-08-31 10:00:00,185.28,185.28,184.66,184.69,3205.0,171.6334,171.6334,171.059,171.0868,3205.0
2015-08-31 10:05:00,184.78,184.81,184.5,184.76,7355.0,171.1702,171.198,170.9108,171.1517,7355.0
2015-08-31 10:10:00,184.86,185.17,184.69,185.05,7928.0,171.2443,171.5315,171.0868,171.4203,7928.0
2015-08-31 10:15:00,185.01,185.65,185.01,185.42,2728.0,171.3832,171.9761,171.3832,171.7631,2728.0
2015-08-31 10:20:00,185.59,185.59,185.25,185.54,7174.0,171.9205,171.9205,171.6056,171.8742,7174.0
2015-08-31 10:25:00,185.72,185.75,185.54,185.75,4007.0,172.041,172.0687,171.8742,172.0687,4007.0
2015-08-31 10:30:00,185.75,185.75,185.5,185.56,4919.0,172.0687,172.0687,171.8372,171.8927,4919.0
2015-08-31 10:35:00,185.53,186.11,185.53,185.85,5298.0,171.8649,172.4022,171.8649,172.1614,5298.0
2015-08-31 10:40:00,185.93,185.95,185.65,185.71,12580.0,172.2355,172.254,171.9761,172.0317,12580.0
2015-08-31 10:45:00,185.58,185.82,185.48,185.57,4425.0,171.9113,172.1336,171.8186,171.902,4425.0
2015-08-31 10:50:00,185.42,185.64,185.31,185.63,1957.0,171.7631,171.9668,171.6612,171.9576,1957.0
2015-08-31 10:55:00,185.54,185.63,185.16,185.16,4259.0,171.8742,171.9576,171.5222,171.5222,4259.0
2015-08-31 11:00:00,185.23,185.33,184.69,184.74,3067.0,171.587,171.6797,171.0868,171.1331,3067.0
2015-08-31 11:05:00,184.75,185.01,184.53,185.01,6319.0,171.1424,171.3832,170.9386,171.3832,6319.0
2015-08-31 11:10:00,184.79,185.42,184.63,185.39,6177.0,171.1795,171.7631,171.0312,171.7353,6177.0
2015-08-31 11:15:00,185.4,185.77,185.27,185.55,32548.0,171.7445,172.0873,171.6241,171.8835,32548.0
2015-08-31 11:20:00,185.56,185.63,185.49,185.61,1200.0,171.8927,171.9576,171.8279,171.9391,1200.0
2015-08-31 11:25:00,185.59,185.72,185.39,185.55,2942.0,171.9205,172.041,171.7353,171.8835,2942.0
2015-08-31 11:30:00,185.5,185.61,185.13,185.16,1650.0,171.8372,171.9391,171.4944,171.5222,1650.0
2015-08-31 11:35:00,185.26,185.68,185.25,185.68,1940.0,171.6148,172.0039,171.6056,172.0039,1940.0
2015-08-31 11:40:00,185.84,186.18,185.84,186.15,4817.0,172.1521,172.4671,172.1521,172.4393,4817.0
2015-08-31 11:45:00,186.02,186.03,185.57,185.57,1700.0,172.3189,172.3281,171.902,171.902,1700.0
2015-08-31 11:50:00,185.5,185.51,185.24,185.36,800.0,171.8372,171.8464,171.5963,171.7075,800.0
2015-08-31 11:55:00,185.1,185.18,184.79,185.18,3225.0,171.4666,171.5407,171.1795,171.5407,3225.0
2015-08-31 12:00:00,185.13,185.45,185.13,185.25,2676.0,171.4944,171.7908,171.4944,171.6056,2676.0
2015-08-31 12:05:00,185.35,185.35,185.21,185.24,1600.0,171.6982,171.6982,171.5685,171.5963,1600.0
2015-08-31 12:10:00,185.17,185.19,185.07,185.13,800.0,171.5315,171.55,171.4388,171.4944,800.0
2015-08-31 12:15:00,185.21,185.34,185.12,185.34,900.0,171.5685,171.6889,171.4851,171.6889,900.0
2015-08-31 12:20:00,185.28,185.35,185.13,185.13,1100.0,171.6334,171.6982,171.4944,171.4944,1100.0
2015-08-31 12:25:00,185.25,185.38,185.13,185.38,6822.0,171.6056,171.726,171.4944,171.726,6822.0
2015-08-31 12:30:00,185.38,185.4,185.01,185.24,3711.0,171.726,171.7445,171.3832,171.5963,3711.0
2015-08-31 12:35:00,185.22,185.41,185.06,185.41,5909.0,171.5778,171.7538,171.4296,171.7538,5909.0
2015-08-31 12:40:00,185.33,185.47,185.19,185.24,3354.0,171.6797,171.8094,171.55,171.5963,3354.0
2015-08-31 12:45:00,185.24,185.58,185.24,185.58,2436.0,171.5963,171.9113,171.5963,171.9113,2436.0
2015-08-31 12:50:00,185.59,185.63,185.47,185.63,1800.0,171.9205,171.9576,171.8094,171.9576,1800.0
2015-08-31 12:55:00,185.65,185.68,185.23,185.23,2900.0,171.9761,172.0039,171.587,171.587,2900.0
2015-08-31 13:00:00,185.3,185.42,185.2,185.21,2100.0,171.6519,171.7631,171.5593,171.5685,2100.0
2015-08-31 13:05:00,185.3,185.51,185.3,185.32,1721.0,171.6519,171.8464,171.6519,171.6704,1721.0
2015-08-31 13:10:00,185.28,185.39,185.23,185.3,6328.0,171.6334,171.7353,171.587,171.6519,6328.0
2015-08-31 13:15:00,185.3,185.41,185.08,185.12,5667.0,171.6519,171.7538,171.4481,171.4851,5667.0
2015-08-31 13:20:00,185.15,185.15,184.69,184.69,3087.0,171.5129,171.5129,171.0868,171.0868,3087.0
2015-08-31 13:25:00,184.8,184.9,184.78,184.8,2199.0,171.1887,171.2814,171.1702,171.1887,2199.0
2015-08-31 13:30:00,184.86,184.89,184.61,184.66,3087.0,171.2443,171.2721,171.0127,171.059,3087.0
2015-08-31 13:35:00,184.61,184.87,184.61,184.87,300.0,171.0127,171.2536,171.0127,171.2536,300.0
2015-08-31 13:40:00,184.73,184.99,184.73,184.99,800.0,171.1239,171.3647,171.1239,171.3647,800.0
2015-08-31 13:45:00,184.97,185.08,184.96,184.97,1000.0,171.3462,171.4481,171.3369,171.3462,1000.0
2015-08-31 13:50:00,184.82,184.89,184.75,184.75,300.0,171.2072,171.2721,171.1424,171.1424,300.0
2015-08-31 13:55:00,184.78,184.92,184.74,184.82,2536.0,171.1702,171.2999,171.1331,171.2072,2536.0
2015-08-31 14:00:00,184.92,185.1,184.55,184.55,5099.0,171.2999,171.4666,170.9571,170.9571,5099.0
2015-08-31 14:05:00,184.73,184.9,184.58,184.77,11266.0,171.1239,171.2814,170.9849,171.1609,11266.0
2015-08-31 14:10:00,184.59,184.72,184.34,184.53,1832.0,170.9942,171.1146,170.7626,170.9386,1832.0
2015-08-31 14:15:00,184.34,184.36,184.09,184.36,6379.0,170.7626,170.7811,170.531,170.7811,6379.0
2015-08-31 14:20:00,184.18,184.27,184.11,184.27,1800.0,170.6144,170.6978,170.5495,170.6978,1800.0
2015-08-31 14:25:00,184.23,184.33,184.12,184.33,1957.0,170.6607,170.7533,170.5588,170.7533,1957.0
2015-08-31 14:30:00,184.12,184.57,184.12,184.52,3400.0,170.5588,170.9757,170.5588,170.9293,3400.0
2015-08-31 14:35:00,184.42,184.56,183.98,184.06,3643.0,170.8367,170.9664,170.4291,170.5032,3643.0
2015-08-31 14:40:00,184.18,184.21,184.04,184.16,6854.0,170.6144,170.6422,170.4847,170.5959,6854.0
2015-08-31 14:45:00,184.12,184.12,183.69,183.85,5595.0,170.5588,170.5588,170.1605,170.3087,5595.0
2015-08-31 14:50:00,183.72,183.92,183.42,183.5,6060.0,170.1883,170.3735,169.9104,169.9845,6060.0
2015-08-31 14:55:00,183.54,183.6,183.19,183.59,8942.0,170.0215,170.0771,169.6973,170.0678,8942.0
2015-08-31 15:00:00,183.59,183.84,183.43,183.5,12130.0,170.0678,170.2994,169.9196,169.9845,12130.0
2015-08-31 15:05:00,183.5,184.09,183.43,183.96,14199.0,169.9845,170.531,169.9196,170.4106,14199.0
2015-08-31 15:10:00,183.96,183.96,183.58,183.71,6007.0,170.4106,170.4106,170.0586,170.179,6007.0
2015-08-31 15:15:00,183.54,183.76,183.53,183.68,8548.0,170.0215,170.2253,170.0123,170.1512,8548.0
2015-08-31 15:20:00,183.54,183.77,183.28,183.58,11925.0,170.0215,170.2346,169.7807,170.0586,11925.0
2015-08-31 15:25:00,183.52,183.6,183.33,183.34,9158.0,170.003,170.0771,169.827,169.8363,9158.0
2015-08-31 15:30:00,183.4,183.72,183.26,183.63,22592.0,169.8918,170.1883,169.7621,170.1049,22592.0
2015-08-31 15:35:00,183.63,183.63,183.28,183.28,7440.0,170.1049,170.1049,169.7807,169.7807,7440.0
2015-08-31 15:40:00,183.2,183.64,183.2,183.64,17723.0,169.7066,170.1142,169.7066,170.1142,17723.0
2015-08-31 15:45:00,183.57,183.85,183.31,183.35,18038.0,170.0493,170.3087,169.8085,169.8455,18038.0
2015-08-31 15:50:00,183.35,183.43,183.11,183.3,49699.0,169.8455,169.9196,169.6232,169.7992,49699.0
2015-08-31 15:55:00,183.31,183.32,182.72,182.8,75265.0,169.8085,169.8177,169.2619,169.336,75265.0
2015-09-01 09:30:00,179.88,179.88,179.71,179.71,500.0,166.6311,166.6311,166.4736,166.4736,500.0
2015-09-01 09:35:00,179.82,180.34,179.73,179.92,16172.0,166.5755,167.0572,166.4921,166.6681,16172.0
2015-09-01 09:40:00,179.86,181.09,179.73,180.53,18303.0,166.6126,167.752,166.4921,167.2332,18303.0
2015-09-01 09:45:00,180.9,181.56,180.68,181.15,8645.0,167.576,168.1874,167.3722,167.8076,8645.0
2015-09-01 09:50:00,180.91,181.68,180.9,181.35,9610.0,167.5852,168.2985,167.576,167.9928,9610.0
2015-09-01 09:55:00,181.44,181.44,180.86,181.32,13248.0,168.0762,168.0762,167.5389,167.965,13248.0
2015-09-01 10:00:00,181.08,181.28,180.16,180.16,33503.0,167.7427,167.928,166.8905,166.8905,33503.0
2015-09-01 10:05:00,180.23,180.97,180.19,180.97,11889.0,166.9553,167.6408,166.9183,167.6408,11889.0
2015-09-01 10:10:00,180.77,181.47,180.74,180.98,9633.0,167.4555,168.104,167.4278,167.6501,9633.0
2015-09-01 10:15:00,180.81,181.39,180.7,180.78,5050.0,167.4926,168.0299,167.3907,167.4648,5050.0
2015-09-01 10:20:00,180.72,180.88,180.33,180.79,4445.0,167.4092,167.5574,167.048,167.4741,4445.0
2015-09-01 10:25:00,180.76,181.24,180.76,181.05,2290.0,167.4463,167.8909,167.4463,167.7149,2290.0
2015-09-01 10:30:00,180.88,180.88,180.23,180.69,6297.0,167.5574,167.5574,166.9553,167.3814,6297.0
2015-09-01 10:35:00,180.88,181.24,180.29,180.29,12981.0,167.5574,167.8909,167.0109,167.0109,12981.0
2015-09-01 10:40:00,180.38,180.6,180.12,180.31,5719.0,167.0943,167.2981,166.8534,167.0294,5719.0
2015-09-01 10:45:00,180.28,180.45,180.24,180.24,1946.0,167.0016,167.1591,166.9646,166.9646,1946.0
2015-09-01 10:50:00,180.32,180.51,180.0,180.46,6177.0,167.0387,167.2147,166.7423,167.1684,6177.0
2015-09-01 10:55:00,180.55,180.86,180.26,180.7,6447.0,167.2517,167.5389,166.9831,167.3907,6447.0
2015-09-01 11:00:00,180.85,180.85,180.22,180.38,2601.0,167.5297,167.5297,166.9461,167.0943,2601.0
2015-09-01 11:05:00,180.4,180.76,180.33,180.76,3814.0,167.1128,167.4463,167.048,167.4463,3814.0
2015-09-01 11:10:00,180.92,180.92,180.6,180.74,3628.0,167.5945,167.5945,167.2981,167.4278,3628.0
2015-09-01 11:15:00,180.73,180.84,180.35,180.42,3215.0,167.4185,167.5204,167.0665,167.1313,3215.0
2015-09-01 11:20:00,180.5,180.63,180.3,180.52,9009.0,167.2054,167.3259,167.0202,167.224,9009.0
2015-09-01 11:25:00,180.41,180.49,180.2,180.24,7163.0,167.1221,167.1962,166.9275,166.9646,7163.0
2015-09-01 11:30:00,180.13,180.59,180.13,180.41,1600.0,166.8627,167.2888,166.8627,167.1221,1600.0
2015-09-01 11:35:00,180.6,180.6,180.14,180.42,7387.0,167.2981,167.2981,166.8719,167.1313,7387.0
2015-09-01 11:40:00,180.43,180.63,180.41,180.49,14957.0,167.1406,167.3259,167.1221,167.1962,14957.0
2015-09-01 11:45:00,180.48,180.65,180.35,180.48,3800.0,167.1869,167.3444,167.0665,167.1869,3800.0
2015-09-01 11:50:00,180.65,180.65,180.14,180.3,5058.0,167.3444,167.3444,166.8719,167.0202,5058.0
2015-09-01 11:55:00,180.26,180.42,180.07,180.22,3771.0,166.9831,167.1313,166.8071,166.9461,3771.0
2015-09-01 12:00:00,180.25,180.5,180.06,180.26,7546.0,166.9738,167.2054,166.7978,166.9831,7546.0
2015-09-01 12:05:00,180.22,180.29,180.09,180.21,3700.0,166.9461,167.0109,166.8256,166.9368,3700.0
2015-09-01 12:10:00,180.14,180.37,180.09,180.31,3397.0,166.8719,167.085,166.8256,167.0294,3397.0
2015-09-01 12:15:00,180.36,180.51,180.2,180.41,2900.0,167.0757,167.2147,166.9275,167.1221,2900.0
2015-09-01 12:20:00,180.32,180.51,180.1,180.31,3745.0,167.0387,167.2147,166.8349,167.0294,3745.0
2015-09-01 12:25:00,180.19,180.32,180.0,180.03,16277.0,166.9183,167.0387,166.7423,166.77,16277.0
2015-09-01 12:30:00,180.03,180.34,180.0,180.21,16980.0,166.77,167.0572,166.7423,166.9368,16980.0
2015-09-01 12:35:00,180.19,180.28,180.05,180.19,4138.0,166.9183,167.0016,166.7886,166.9183,4138.0
2015-09-01 12:40:00,180.23,180.24,179.84,180.09,15528.0,166.9553,166.9646,166.594,166.8256,15528.0
2015-09-01 12:45:00,180.02,180.2,180.0,180.09,10272.0,166.7608,166.9275,166.7423,166.8256,10272.0
2015-09-01 12:50:00,180.04,180.22,179.91,180.19,9789.0,166.7793,166.9461,166.6589,166.9183,9789.0
2015-09-01 12:55:00,180.2,180.28,179.87,180.0,7401.0,166.9275,167.0016,166.6218,166.7423,7401.0
2015-09-01 13:00:00,180.11,180.53,180.11,180.42,4100.0,166.8442,167.2332,166.8442,167.1313,4100.0
2015-09-01 13:05:00,180.34,180.34,179.95,180.05,3100.0,167.0572,167.0572,166.6959,166.7886,3100.0
2015-09-01 13:10:00,180.15,180.2,179.79,179.9,6804.0,166.8812,166.9275,166.5477,166.6496,6804.0
2015-09-01 13:15:00,180.0,180.23,179.91,180.05,7007.0,166.7423,166.9553,166.6589,166.7886,7007.0
2015-09-01 13:20:00,180.06,180.2,179.91,180.02,3199.0,166.7978,166.9275,166.6589,166.7608,3199.0
2015-09-01 13:25:00,179.94,180.37,179.84,180.37,5250.0,166.6867,167.085,166.594,167.085,5250.0
2015-09-01 13:30:00,180.23,180.49,180.15,180.31,5097.0,166.9553,167.1962,166.8812,167.0294,5097.0
2015-09-01 13:35:00,180.15,180.35,179.94,180.03,6304.0,166.8812,167.0665,166.6867,166.77,6304.0
2015-09-01 13:40:00,180.0,180.13,179.89,180.1,2000.0,166.7423,166.8627,166.6404,166.8349,2000.0
2015-09-01 13:45:00,180.27,180.31,180.08,180.23,2200.0,166.9924,167.0294,166.8164,166.9553,2200.0
2015-09-01 13:50:00,180.05,180.3,180.05,180.21,1900.0,166.7886,167.0202,166.7886,166.9368,1900.0
2015-09-01 13:55:00,180.12,180.33,180.01,180.01,2500.0,166.8534,167.048,166.7515,166.7515,2500.0
2015-09-01 14:00:00,180.04,180.05,179.88,180.05,6246.0,166.7793,166.7886,166.6311,166.7886,6246.0
2015-09-01 14:05:00,180.02,180.26,179.8,179.88,6804.0,166.7608,166.9831,166.557,166.6311,6804.0
2015-09-01 14:10:00,179.82,179.94,179.54,179.64,5500.0,166.5755,166.6867,166.3161,166.4088,5500.0
2015-09-01 14:15:00,179.71,179.71,179.14,179.29,29861.0,166.4736,166.4736,165.9456,166.0846,29861.0
2015-09-01 14:20:00,179.18,179.61,179.18,179.33,38450.0,165.9827,166.381,165.9827,166.1216,38450.0
2015-09-01 14:25:00,179.4,179.52,179.27,179.36,8136.0,166.1864,166.2976,166.066,166.1494,8136.0
2015-09-01 14:30:00,179.27,179.8,179.27,179.8,7645.0,166.066,166.557,166.066,166.557,7645.0
2015-09-01 14:35:00,179.64,179.98,179.57,179.98,5123.0,166.4088,166.7237,166.3439,166.7237,5123.0
2015-09-01 14:40:00,180.05,180.05,179.45,179.45,3435.0,166.7886,166.7886,166.2328,166.2328,3435.0
2015-09-01 14:45:00,179.51,179.77,179.51,179.64,2500.0,166.2883,166.5292,166.2883,166.4088,2500.0
2015-09-01 14:50:00,179.57,179.97,179.35,179.58,8757.0,166.3439,166.7145,166.1401,166.3532,8757.0
2015-09-01 14:55:00,179.58,179.8,179.43,179.43,10192.0,166.3532,166.557,166.2142,166.2142,10192.0
2015-09-01 15:00:00,179.53,179.74,179.31,179.53,6747.0,166.3069,166.5014,166.1031,166.3069,6747.0
2015-09-01 15:05:00,179.49,179.66,179.27,179.62,5700.0,166.2698,166.4273,166.066,166.3902,5700.0
2015-09-01 15:10:00,179.51,179.77,179.31,179.69,4400.0,166.2883,166.5292,166.1031,166.4551,4400.0
2015-09-01 15:15:00,179.74,179.76,179.44,179.48,4110.0,166.5014,166.5199,166.2235,166.2606,4110.0
2015-09-01 15:20:00,179.46,179.69,179.39,179.51,4850.0,166.242,166.4551,166.1772,166.2883,4850.0
2015-09-01 15:25:00,179.58,179.8,179.25,179.4,14346.0,166.3532,166.557,166.0475,166.1864,14346.0
2015-09-01 15:30:00,179.31,179.67,179.26,179.45,16521.0,166.1031,166.4366,166.0568,166.2328,16521.0
2015-09-01 15:35:00,179.37,179.45,179.01,179.32,9831.0,166.1587,166.2328,165.8252,166.1123,9831.0
2015-09-01 15:40:00,179.16,179.18,178.47,178.86,25942.0,165.9641,165.9827,165.3249,165.6862,25942.0
2015-09-01 15:45:00,178.83,179.26,178.64,179.02,29528.0,165.6584,166.0568,165.4824,165.8344,29528.0
2015-09-01 15:50:00,179.06,179.37,178.75,179.01,21017.0,165.8715,166.1587,165.5843,165.8252,21017.0
2015-09-01 15:55:00,178.92,179.79,178.78,179.29,56677.0,165.7418,166.5477,165.6121,166.0846,56677.0
2015-09-02 09:30:00,181.1,181.1,179.34,180.28,9370.0,167.7612,167.7612,166.1309,167.0016,9370.0
2015-09-02 09:35:00,180.45,181.03,179.77,180.53,11560.0,167.1591,167.6964,166.5292,167.2332,11560.0
2015-09-02 09:40:00,180.55,180.7,180.14,180.41,7437.0,167.2517,167.3907,166.8719,167.1221,7437.0
2015-09-02 09:45:00,180.21,180.38,179.91,180.23,17022.0,166.9368,167.0943,166.6589,166.9553,17022.0
2015-09-02 09:50:00,180.23,180.23,179.84,180.06,6925.0,166.9553,166.9553,166.594,166.7978,6925.0
2015-09-02 09:55:00,180.01,180.17,179.69,179.91,18399.0,166.7515,166.8997,166.4551,166.6589,18399.0
2015-09-02 10:00:00,180.0,180.16,179.67,179.79,7621.0,166.7423,166.8905,166.4366,166.5477,7621.0
2015-09-02 10:05:00,179.85,180.1,179.78,179.83,2901.0,166.6033,166.8349,166.5385,166.5848,2901.0
2015-09-02 10:10:00,179.82,179.82,179.36,179.51,3019.0,166.5755,166.5755,166.1494,166.2883,3019.0
2015-09-02 10:15:00,179.36,179.51,179.14,179.14,5847.0,166.1494,166.2883,165.9456,165.9456,5847.0
2015-09-02 10:20:00,179.08,179.22,178.93,179.17,3116.0,165.89,166.0197,165.7511,165.9734,3116.0
2015-09-02 10:25:00,179.14,179.22,178.86,179.14,3954.0,165.9456,166.0197,165.6862,165.9456,3954.0
2015-09-02 10:30:00,178.98,179.27,178.82,179.03,5874.0,165.7974,166.066,165.6492,165.8437,5874.0
2015-09-02 10:35:00,179.04,179.37,179.01,179.13,10091.0,165.853,166.1587,165.8252,165.9363,10091.0
2015-09-02 10:40:00,179.17,179.41,179.01,179.28,13897.0,165.9734,166.1957,165.8252,166.0753,13897.0
2015-09-02 10:45:00,179.27,179.43,179.11,179.27,3482.0,166.066,166.2142,165.9178,166.066,3482.0
2015-09-02 10:50:00,179.31,179.46,179.13,179.31,10097.0,166.1031,166.242,165.9363,166.1031,10097.0
2015-09-02 10:55:00,179.37,179.72,179.33,179.66,8575.0,166.1587,166.4829,166.1216,166.4273,8575.0
2015-09-02 11:00:00,179.62,180.0,179.61,179.65,5745.0,166.3902,166.7423,166.381,166.418,5745.0
2015-09-02 11:05:00,179.65,179.94,179.54,179.77,6135.0,166.418,166.6867,166.3161,166.5292,6135.0
2015-09-02 11:10:00,179.79,179.83,179.58,179.66,4563.0,166.5477,166.5848,166.3532,166.4273,4563.0
2015-09-02 11:15:00,179.61,180.03,179.61,179.8,9643.0,166.381,166.77,166.381,166.557,9643.0
2015-09-02 11:20:00,179.83,179.98,179.71,179.89,6921.0,166.5848,166.7237,166.4736,166.6404,6921.0
2015-09-02 11:25:00,179.95,180.06,179.75,180.06,5107.0,166.6959,166.7978,166.5107,166.7978,5107.0
2015-09-02 11:30:00,179.99,180.12,179.9,180.08,3985.0,166.733,166.8534,166.6496,166.8164,3985.0
2015-09-02 11:35:00,179.9,180.07,179.75,179.95,5438.0,166.6496,166.8071,166.5107,166.6959,5438.0
2015-09-02 11:40:00,179.94,179.97,179.73,179.91,4510.0,166.6867,166.7145,166.4921,166.6589,4510.0
2015-09-02 11:45:00,179.86,180.06,179.8,179.82,4600.0,166.6126,166.7978,166.557,166.5755,4600.0
2015-09-02 11:50:00,179.73,179.84,179.5,179.75,5124.0,166.4921,166.594,166.2791,166.5107,5124.0
2015-09-02 11:55:00,179.64,179.85,179.5,179.84,3492.0,166.4088,166.6033,166.2791,166.594,3492.0
2015-09-02 12:00:00,179.75,179.84,179.65,179.84,5582.0,166.5107,166.594,166.418,166.594,5582.0
2015-09-02 12:05:00,179.84,179.84,179.63,179.71,4070.0,166.594,166.594,166.3995,166.4736,4070.0
2015-09-02 12:10:00,179.79,179.88,179.66,179.82,4850.0,166.5477,166.6311,166.4273,166.5755,4850.0
2015-09-02 12:15:00,179.79,179.79,179.49,179.58,1965.0,166.5477,166.5477,166.2698,166.3532,1965.0
2015-09-02 12:20:00,179.49,179.57,179.31,179.48,29900.0,166.2698,166.3439,166.1031,166.2606,29900.0
2015-09-02 12:25:00,179.52,179.66,179.37,179.5,7029.0,166.2976,166.4273,166.1587,166.2791,7029.0
2015-09-02 12:30:00,179.57,179.77,179.41,179.57,8208.0,166.3439,166.5292,166.1957,166.3439,8208.0
2015-09-02 12:35:00,179.45,179.61,179.37,179.43,7400.0,166.2328,166.381,166.1587,166.2142,7400.0
2015-09-02 12:40:00,179.37,179.47,179.17,179.38,14580.0,166.1587,166.2513,165.9734,166.1679,14580.0
2015-09-02 12:45:00,179.43,179.98,179.42,179.98,6597.0,166.2142,166.7237,166.205,166.7237,6597.0
2015-09-02 12:50:00,179.8,179.87,179.78,179.8,2010.0,166.557,166.6218,166.5385,166.557,2010.0
2015-09-02 12:55:00,179.92,180.25,179.85,179.98,7529.0,166.6681,166.9738,166.6033,166.7237,7529.0
2015-09-02 13:00:00,179.93,179.97,179.76,179.89,2200.0,166.6774,166.7145,166.5199,166.6404,2200.0
2015-09-02 13:05:00,179.86,180.01,179.64,179.88,5098.0,166.6126,166.7515,166.4088,166.6311,5098.0
2015-09-02 13:10:00,179.9,180.15,179.9,180.0,3810.0,166.6496,166.8812,166.6496,166.7423,3810.0
2015-09-02 13:15:00,179.99,180.11,179.83,179.84,3738.0,166.733,166.8442,166.5848,166.594,3738.0
2015-09-02 13:20:00,179.83,180.12,179.8,179.95,5310.0,166.5848,166.8534,166.557,166.6959,5310.0
2015-09-02 13:25:00,179.9,180.02,179.9,180.02,4491.0,166.6496,166.7608,166.6496,166.7608,4491.0
2015-09-02 13:30:00,179.97,180.03,179.91,179.95,5800.0,166.7145,166.77,166.6589,166.6959,5800.0
2015-09-02 13:35:00,179.95,180.02,179.77,179.79,2812.0,166.6959,166.7608,166.5292,166.5477,2812.0
2015-09-02 13:40:00,179.86,180.11,179.86,179.95,3941.0,166.6126,166.8442,166.6126,166.6959,3941.0
2015-09-02 13:45:00,180.08,180.12,179.95,179.97,5763.0,166.8164,166.8534,166.6959,166.7145,5763.0
2015-09-02 13:50:00,180.06,180.06,179.72,180.0,6121.0,166.7978,166.7978,166.4829,166.7423,6121.0
2015-09-02 13:55:00,179.95,179.95,179.75,179.8,3410.0,166.6959,166.6959,166.5107,166.557,3410.0
2015-09-02 14:00:00,179.79,179.91,179.69,179.8,12129.0,166.5477,166.6589,166.4551,166.557,12129.0
2015-09-02 14:05:00,179.8,179.99,179.8,179.85,9210.0,166.557,166.733,166.557,166.6033,9210.0
2015-09-02 14:10:00,179.93,180.12,179.89,180.09,4392.0,166.6774,166.8534,166.6404,166.8256,4392.0
2015-09-02 14:15:00,180.11,180.28,180.0,180.16,9037.0,166.8442,167.0016,166.7423,166.8905,9037.0
2015-09-02 14:20:00,180.23,180.5,180.16,180.5,6400.0,166.9553,167.2054,166.8905,167.2054,6400.0
2015-09-02 14:25:00,180.47,180.56,180.4,180.42,3000.0,167.1776,167.261,167.1128,167.1313,3000.0
2015-09-02 14:30:00,180.36,180.43,180.18,180.39,4045.0,167.0757,167.1406,166.909,167.1035,4045.0
2015-09-02 14:35:00,180.37,180.42,179.77,179.77,4857.0,167.085,167.1313,166.5292,166.5292,4857.0
2015-09-02 14:40:00,179.81,179.89,179.67,179.7,6306.0,166.5663,166.6404,166.4366,166.4644,6306.0
2015-09-02 14:45:00,179.74,179.87,179.67,179.83,8010.0,166.5014,166.6218,166.4366,166.5848,8010.0
2015-09-02 14:50:00,179.88,180.2,179.88,180.13,6463.0,166.6311,166.9275,166.6311,166.8627,6463.0
2015-09-02 14:55:00,180.15,180.16,179.92,180.07,7036.0,166.8812,166.8905,166.6681,166.8071,7036.0
2015-09-02 15:00:00,180.07,180.3,180.04,180.11,4371.0,166.8071,167.0202,166.7793,166.8442,4371.0
2015-09-02 15:05:00,180.12,180.12,180.02,180.05,3535.0,166.8534,166.8534,166.7608,166.7886,3535.0
2015-09-02 15:10:00,180.07,180.13,179.8,179.8,5200.0,166.8071,166.8627,166.557,166.557,5200.0
2015-09-02 15:15:00,179.83,179.92,179.55,179.78,10318.0,166.5848,166.6681,166.3254,166.5385,10318.0
2015-09-02 15:20:00,179.72,179.83,179.41,179.62,11780.0,166.4829,166.5848,166.1957,166.3902,11780.0
2015-09-02 15:25:00,179.66,180.03,179.55,180.03,3400.0,166.4273,166.77,166.3254,166.77,3400.0
2015-09-02 15:30:00,180.03,180.13,179.9,180.01,55400.0,166.77,166.8627,166.6496,166.7515,55400.0
2015-09-02 15:35:00,180.12,180.26,180.07,180.09,4450.0,166.8534,166.9831,166.8071,166.8256,4450.0
2015-09-02 15:40:00,180.13,180.2,180.0,180.15,4459.0,166.8627,166.9275,166.7423,166.8812,4459.0
2015-09-02 15:45:00,180.15,180.57,180.14,180.45,16465.0,166.8812,167.2703,166.8719,167.1591,16465.0
2015-09-02 15:50:00,180.45,180.79,180.43,180.69,39756.0,167.1591,167.4741,167.1406,167.3814,39756.0
2015-09-02 15:55:00,180.7,181.46,180.6,181.43,101441.0,167.3907,168.0947,167.2981,168.0669,101441.0
2015-09-03 09:30:00,182.35,182.99,181.04,182.99,8639.0,168.9192,169.512,167.7057,169.512,8639.0
2015-09-03 09:35:00,182.94,183.8,182.84,183.75,7443.0,169.4657,170.2624,169.3731,170.2161,7443.0
2015-09-03 09:40:00,183.59,183.77,183.46,183.62,4500.0,170.0678,170.2346,169.9474,170.0956,4500.0
2015-09-03 09:45:00,183.67,183.88,183.4,183.49,4201.0,170.1419,170.3365,169.8918,169.9752,4201.0
2015-09-03 09:50:00,183.35,183.63,183.24,183.38,7672.0,169.8455,170.1049,169.7436,169.8733,7672.0
2015-09-03 09:55:00,183.38,183.38,183.09,183.09,1000.0,169.8733,169.8733,169.6047,169.6047,1000.0
2015-09-03 10:00:00,183.24,183.25,182.8,183.03,4421.0,169.7436,169.7529,169.336,169.5491,4421.0
2015-09-03 10:05:00,183.09,183.23,183.06,183.23,2917.0,169.6047,169.7344,169.5769,169.7344,2917.0
2015-09-03 10:10:00,183.15,183.19,182.93,183.08,9253.0,169.6602,169.6973,169.4565,169.5954,9253.0
2015-09-03 10:15:00,183.01,183.12,182.82,183.07,1836.0,169.5306,169.6325,169.3546,169.5861,1836.0
2015-09-03 10:20:00,183.23,183.36,183.23,183.36,900.0,169.7344,169.8548,169.7344,169.8548,900.0
2015-09-03 10:25:00,183.44,183.85,183.44,183.74,11953.0,169.9289,170.3087,169.9289,170.2068,11953.0
2015-09-03 10:30:00,183.67,183.8,183.65,183.77,2555.0,170.1419,170.2624,170.1234,170.2346,2555.0
2015-09-03 10:35:00,183.77,183.8,183.59,183.6,3736.0,170.2346,170.2624,170.0678,170.0771,3736.0
2015-09-03 10:40:00,183.56,183.82,183.56,183.82,6371.0,170.04,170.2809,170.04,170.2809,6371.0
2015-09-03 10:45:00,183.83,183.84,183.61,183.79,3500.0,170.2902,170.2994,170.0864,170.2531,3500.0
2015-09-03 10:50:00,183.79,184.07,183.72,183.72,9075.0,170.2531,170.5125,170.1883,170.1883,9075.0
2015-09-03 10:55:00,183.81,183.94,183.74,183.91,5550.0,170.2716,170.3921,170.2068,170.3643,5550.0
2015-09-03 11:00:00,183.97,184.21,183.76,184.17,12684.0,170.4198,170.6422,170.2253,170.6051,12684.0
2015-09-03 11:05:00,184.2,184.43,183.76,184.1,8800.0,170.6329,170.846,170.2253,170.5403,8800.0
2015-09-03 11:10:00,184.1,184.22,183.96,184.2,7599.0,170.5403,170.6514,170.4106,170.6329,7599.0
2015-09-03 11:15:00,184.24,184.31,184.02,184.02,7067.0,170.67,170.7348,170.4662,170.4662,7067.0
2015-09-03 11:20:00,183.96,183.98,183.76,183.76,2649.0,170.4106,170.4291,170.2253,170.2253,2649.0
2015-09-03 11:25:00,183.84,184.13,183.81,184.02,2018.0,170.2994,170.5681,170.2716,170.4662,2018.0
2015-09-03 11:30:00,184.05,184.05,183.87,183.87,2475.0,170.494,170.494,170.3272,170.3272,2475.0
2015-09-03 11:35:00,183.94,183.99,183.87,183.9,1430.0,170.3921,170.4384,170.3272,170.355,1430.0
2015-09-03 11:40:00,183.89,184.04,183.89,183.99,3400.0,170.3457,170.4847,170.3457,170.4384,3400.0
2015-09-03 11:45:00,183.92,183.95,183.76,183.76,3400.0,170.3735,170.4013,170.2253,170.2253,3400.0
2015-09-03 11:50:00,183.72,183.72,183.45,183.64,664.0,170.1883,170.1883,169.9381,170.1142,664.0
2015-09-03 11:55:00,183.64,183.64,183.45,183.61,2900.0,170.1142,170.1142,169.9381,170.0864,2900.0
2015-09-03 12:00:00,183.52,183.58,183.15,183.33,14040.0,170.003,170.0586,169.6602,169.827,14040.0
2015-09-03 12:05:00,183.19,183.48,183.19,183.23,14655.0,169.6973,169.9659,169.6973,169.7344,14655.0
2015-09-03 12:10:00,183.08,183.13,182.96,183.09,2300.0,169.5954,169.6417,169.4842,169.6047,2300.0
2015-09-03 12:15:00,183.17,183.23,183.13,183.23,900.0,169.6788,169.7344,169.6417,169.7344,900.0
2015-09-03 12:20:00,183.13,183.15,182.88,182.88,1700.0,169.6417,169.6602,169.4101,169.4101,1700.0
2015-09-03 12:25:00,182.84,182.93,182.73,182.9,4414.0,169.3731,169.4565,169.2712,169.4287,4414.0
2015-09-03 12:30:00,182.89,182.97,182.77,182.8,3276.0,169.4194,169.4935,169.3082,169.336,3276.0
2015-09-03 12:35:00,182.75,182.88,182.66,182.82,2608.0,169.2897,169.4101,169.2063,169.3546,2608.0
2015-09-03 12:40:00,182.63,182.76,182.57,182.57,5543.0,169.1785,169.299,169.123,169.123,5543.0
2015-09-03 12:45:00,182.61,182.78,182.26,182.48,6918.0,169.16,169.3175,168.8358,169.0396,6918.0
2015-09-03 12:50:00,182.5,182.56,182.28,182.53,3700.0,169.0581,169.1137,168.8543,169.0859,3700.0
2015-09-03 12:55:00,182.45,182.58,182.31,182.33,3977.0,169.0118,169.1322,168.8821,168.9006,3977.0
2015-09-03 13:00:00,182.37,182.56,182.35,182.5,8749.0,168.9377,169.1137,168.9192,169.0581,8749.0
2015-09-03 13:05:00,182.45,182.46,181.95,182.15,3000.0,169.0118,169.0211,168.5486,168.7339,3000.0
2015-09-03 13:10:00,182.12,182.38,181.96,182.16,2200.0,168.7061,168.947,168.5579,168.7432,2200.0
2015-09-03 13:15:00,182.2,182.54,182.16,182.5,3810.0,168.7802,169.0952,168.7432,169.0581,3810.0
2015-09-03 13:20:00,182.51,182.65,182.51,182.57,2000.0,169.0674,169.1971,169.0674,169.123,2000.0
2015-09-03 13:25:00,182.75,182.89,182.74,182.79,2468.0,169.2897,169.4194,169.2804,169.3268,2468.0
2015-09-03 13:30:00,182.79,182.84,182.37,182.61,5828.0,169.3268,169.3731,168.9377,169.16,5828.0
2015-09-03 13:35:00,182.61,182.76,182.61,182.7,3150.0,169.16,169.299,169.16,169.2434,3150.0
2015-09-03 13:40:00,182.7,182.72,182.43,182.43,9868.0,169.2434,169.2619,168.9933,168.9933,9868.0
2015-09-03 13:45:00,182.42,182.78,182.41,182.78,3706.0,168.984,169.3175,168.9748,169.3175,3706.0
2015-09-03 13:50:00,182.77,182.77,182.42,182.58,4544.0,169.3082,169.3082,168.984,169.1322,4544.0
2015-09-03 13:55:00,182.67,182.72,182.22,182.23,5915.0,169.2156,169.2619,168.7987,168.808,5915.0
2015-09-03 14:00:00,182.25,182.38,182.06,182.3,3562.0,168.8265,168.947,168.6505,168.8729,3562.0
2015-09-03 14:05:00,182.25,182.56,182.25,182.38,8367.0,168.8265,169.1137,168.8265,168.947,8367.0
2015-09-03 14:10:00,182.34,182.66,182.3,182.66,9705.0,168.9099,169.2063,168.8729,169.2063,9705.0
2015-09-03 14:15:00,182.59,182.99,182.55,182.92,11686.0,169.1415,169.512,169.1044,169.4472,11686.0
2015-09-03 14:20:00,182.92,183.0,182.74,182.94,2365.0,169.4472,169.5213,169.2804,169.4657,2365.0
2015-09-03 14:25:00,183.0,183.27,183.0,183.23,3369.0,169.5213,169.7714,169.5213,169.7344,3369.0
2015-09-03 14:30:00,183.23,183.48,183.1,183.31,7122.0,169.7344,169.9659,169.6139,169.8085,7122.0
2015-09-03 14:35:00,183.24,184.09,183.24,184.09,5400.0,169.7436,170.531,169.7436,170.531,5400.0
2015-09-03 14:40:00,183.94,184.01,183.7,183.88,6605.0,170.3921,170.4569,170.1697,170.3365,6605.0
2015-09-03 14:45:00,183.98,183.98,183.58,183.85,4400.0,170.4291,170.4291,170.0586,170.3087,4400.0
2015-09-03 14:50:00,183.77,183.8,183.49,183.6,3000.0,170.2346,170.2624,169.9752,170.0771,3000.0
2015-09-03 14:55:00,183.51,183.58,183.03,183.39,9395.0,169.9937,170.0586,169.5491,169.8826,9395.0
2015-09-03 15:00:00,183.35,183.42,183.27,183.35,3700.0,169.8455,169.9104,169.7714,169.8455,3700.0
2015-09-03 15:05:00,183.48,183.48,182.98,183.0,4208.0,169.9659,169.9659,169.5028,169.5213,4208.0
2015-09-03 15:10:00,183.03,183.19,183.03,183.14,2900.0,169.5491,169.6973,169.5491,169.651,2900.0
2015-09-03 15:15:00,183.17,183.3,183.09,183.26,9242.0,169.6788,169.7992,169.6047,169.7621,9242.0
2015-09-03 15:20:00,183.32,183.5,183.23,183.26,7369.0,169.8177,169.9845,169.7344,169.7621,7369.0
2015-09-03 15:25:00,183.23,183.23,182.59,182.61,7913.0,169.7344,169.7344,169.1415,169.16,7913.0
2015-09-03 15:30:00,182.69,182.71,182.35,182.35,9981.0,169.2341,169.2527,168.9192,168.9192,9981.0
2015-09-03 15:35:00,182.27,182.3,181.72,182.11,16463.0,168.8451,168.8729,168.3356,168.6968,16463.0
2015-09-03 15:40:00,182.01,182.36,181.93,182.07,7921.0,168.6042,168.9284,168.5301,168.6598,7921.0
2015-09-03 15:45:00,182.03,182.65,182.03,182.35,17031.0,168.6227,169.1971,168.6227,168.9192,17031.0
2015-09-03 15:50:00,182.37,182.5,182.19,182.44,43574.0,168.9377,169.0581,168.771,169.0025,43574.0
2015-09-03 15:55:00,182.53,182.82,182.12,182.16,50086.0,169.0859,169.3546,168.7061,168.7432,50086.0
2015-09-04 09:30:00,180.3,181.06,179.87,180.36,13433.0,167.0202,167.7242,166.6218,167.0757,13433.0
2015-09-04 09:35:00,179.86,181.08,179.49,180.86,5315.0,166.6126,167.7427,166.2698,167.5389,5315.0
2015-09-04 09:40:00,181.32,181.57,181.0,181.49,8406.0,167.965,168.1966,167.6686,168.1225,8406.0
2015-09-04 09:45:00,181.5,181.54,181.14,181.36,18288.0,168.1318,168.1688,167.7983,168.0021,18288.0
2015-09-04 09:50:00,181.24,181.48,180.9,181.2,13400.0,167.8909,168.1132,167.576,167.8539,13400.0
2015-09-04 09:55:00,181.2,182.08,181.2,181.84,8641.0,167.8539,168.6691,167.8539,168.4467,8641.0
2015-09-04 10:00:00,181.57,181.82,181.4,181.77,7428.0,168.1966,168.4282,168.0391,168.3819,7428.0
2015-09-04 10:05:00,181.87,181.87,181.18,181.35,3864.0,168.4745,168.4745,167.8353,167.9928,3864.0
2015-09-04 10:10:00,181.52,181.52,181.01,181.34,1533.0,168.1503,168.1503,167.6779,167.9836,1533.0
2015-09-04 10:15:00,181.36,181.66,181.3,181.3,3537.0,168.0021,168.28,167.9465,167.9465,3537.0
2015-09-04 10:20:00,181.31,181.61,181.12,181.25,5410.0,167.9558,168.2337,167.7798,167.9002,5410.0
2015-09-04 10:25:00,181.31,181.55,181.15,181.55,2031.0,167.9558,168.1781,167.8076,168.1781,2031.0
2015-09-04 10:30:00,181.56,181.83,181.5,181.6,2908.0,168.1874,168.4375,168.1318,168.2244,2908.0
2015-09-04 10:35:00,181.44,181.87,181.44,181.87,11929.0,168.0762,168.4745,168.0762,168.4745,11929.0
2015-09-04 10:40:00,181.84,181.84,181.37,181.47,6769.0,168.4467,168.4467,168.0114,168.104,6769.0
2015-09-04 10:45:00,181.49,181.53,181.19,181.45,9181.0,168.1225,168.1596,167.8446,168.0855,9181.0
2015-09-04 10:50:00,181.31,181.47,181.28,181.28,1500.0,167.9558,168.104,167.928,167.928,1500.0
2015-09-04 10:55:00,181.33,181.44,181.0,181.16,4798.0,167.9743,168.0762,167.6686,167.8168,4798.0
2015-09-04 11:00:00,181.41,181.72,181.19,181.38,5737.0,168.0484,168.3356,167.8446,168.0206,5737.0
2015-09-04 11:05:00,181.34,181.47,181.18,181.29,2973.0,167.9836,168.104,167.8353,167.9372,2973.0
2015-09-04 11:10:00,181.22,181.54,181.22,181.54,1799.0,167.8724,168.1688,167.8724,168.1688,1799.0
2015-09-04 11:15:00,181.62,181.73,181.4,181.73,1627.0,168.2429,168.3448,168.0391,168.3448,1627.0
2015-09-04 11:20:00,181.48,181.49,181.39,181.41,1414.0,168.1132,168.1225,168.0299,168.0484,1414.0
2015-09-04 11:25:00,181.49,181.55,181.29,181.45,3828.0,168.1225,168.1781,167.9372,168.0855,3828.0
2015-09-04 11:30:00,181.39,181.53,181.16,181.4,3980.0,168.0299,168.1596,167.8168,168.0391,3980.0
2015-09-04 11:35:00,181.32,181.44,181.06,181.26,9169.0,167.965,168.0762,167.7242,167.9095,9169.0
2015-09-04 11:40:00,181.39,181.6,181.22,181.54,6110.0,168.0299,168.2244,167.8724,168.1688,6110.0
2015-09-04 11:45:00,181.5,181.81,181.37,181.77,10214.0,168.1318,168.4189,168.0114,168.3819,10214.0
2015-09-04 11:50:00,181.78,181.94,181.74,181.82,1611.0,168.3912,168.5394,168.3541,168.4282,1611.0
2015-09-04 11:55:00,181.78,181.87,181.52,181.76,5883.0,168.3912,168.4745,168.1503,168.3726,5883.0
2015-09-04 12:00:00,181.8,181.8,181.31,181.31,3614.0,168.4097,168.4097,167.9558,167.9558,3614.0
2015-09-04 12:05:00,181.43,181.58,181.34,181.58,2628.0,168.0669,168.2059,167.9836,168.2059,2628.0
2015-09-04 12:10:00,181.53,181.63,181.47,181.58,4439.0,168.1596,168.2522,168.104,168.2059,4439.0
2015-09-04 12:15:00,181.59,181.73,181.51,181.58,6352.0,168.2151,168.3448,168.141,168.2059,6352.0
2015-09-04 12:20:00,181.49,181.59,181.49,181.52,6629.0,168.1225,168.2151,168.1225,168.1503,6629.0
2015-09-04 12:25:00,181.51,181.51,181.41,181.5,1222.0,168.141,168.141,168.0484,168.1318,1222.0
2015-09-04 12:30:00,181.4,181.46,181.23,181.38,22071.0,168.0391,168.0947,167.8817,168.0206,22071.0
2015-09-04 12:35:00,181.39,181.48,181.25,181.39,3715.0,168.0299,168.1132,167.9002,168.0299,3715.0
2015-09-04 12:40:00,181.42,181.49,181.26,181.49,4974.0,168.0577,168.1225,167.9095,168.1225,4974.0
2015-09-04 12:45:00,181.29,181.45,181.2,181.44,880.0,167.9372,168.0855,167.8539,168.0762,880.0
2015-09-04 12:50:00,181.4,181.55,181.15,181.15,1130.0,168.0391,168.1781,167.8076,167.8076,1130.0
2015-09-04 12:55:00,181.16,181.32,181.16,181.22,2483.0,167.8168,167.965,167.8168,167.8724,2483.0
2015-09-04 13:00:00,181.3,181.3,181.11,181.26,6546.0,167.9465,167.9465,167.7705,167.9095,6546.0
2015-09-04 13:05:00,181.26,181.36,181.21,181.34,4590.0,167.9095,168.0021,167.8631,167.9836,4590.0
2015-09-04 13:10:00,181.35,181.35,181.18,181.31,4430.0,167.9928,167.9928,167.8353,167.9558,4430.0
2015-09-04 13:15:00,181.31,181.39,181.26,181.35,1700.0,167.9558,168.0299,167.9095,167.9928,1700.0
2015-09-04 13:20:00,181.2,181.31,180.98,180.98,500.0,167.8539,167.9558,167.6501,167.6501,500.0
2015-09-04 13:25:00,181.13,181.13,180.88,181.0,4883.0,167.789,167.789,167.5574,167.6686,4883.0
2015-09-04 13:30:00,180.9,181.16,180.68,181.03,8045.0,167.576,167.8168,167.3722,167.6964,8045.0
2015-09-04 13:35:00,181.0,181.08,180.95,181.0,2882.0,167.6686,167.7427,167.6223,167.6686,2882.0
2015-09-04 13:40:00,181.0,181.16,180.68,180.73,6876.0,167.6686,167.8168,167.3722,167.4185,6876.0
2015-09-04 13:45:00,180.75,181.09,180.64,181.09,20611.0,167.437,167.752,167.3351,167.752,20611.0
2015-09-04 13:50:00,181.09,181.13,180.83,180.95,1331.0,167.752,167.789,167.5111,167.6223,1331.0
2015-09-04 13:55:00,180.78,180.79,180.47,180.65,7504.0,167.4648,167.4741,167.1776,167.3444,7504.0
2015-09-04 14:00:00,180.48,180.83,180.47,180.66,3838.0,167.1869,167.5111,167.1776,167.3536,3838.0
2015-09-04 14:05:00,180.74,180.86,180.6,180.86,2003.0,167.4278,167.5389,167.2981,167.5389,2003.0
2015-09-04 14:10:00,180.77,181.06,180.77,181.06,5100.0,167.4555,167.7242,167.4555,167.7242,5100.0
2015-09-04 14:15:00,180.95,181.01,180.61,180.94,4350.0,167.6223,167.6779,167.3073,167.613,4350.0
2015-09-04 14:20:00,180.84,180.88,180.7,180.87,3232.0,167.5204,167.5574,167.3907,167.5482,3232.0
2015-09-04 14:25:00,180.91,180.98,180.81,180.84,1901.0,167.5852,167.6501,167.4926,167.5204,1901.0
2015-09-04 14:30:00,180.95,181.05,180.81,180.81,1229.0,167.6223,167.7149,167.4926,167.4926,1229.0
2015-09-04 14:35:00,180.84,180.86,180.7,180.83,5398.0,167.5204,167.5389,167.3907,167.5111,5398.0
2015-09-04 14:40:00,180.83,180.97,180.79,180.97,3435.0,167.5111,167.6408,167.4741,167.6408,3435.0
2015-09-04 14:45:00,180.97,181.34,180.95,181.23,2675.0,167.6408,167.9836,167.6223,167.8817,2675.0
2015-09-04 14:50:00,181.3,181.36,181.04,181.04,1500.0,167.9465,168.0021,167.7057,167.7057,1500.0
2015-09-04 14:55:00,181.02,181.16,180.95,181.16,3548.0,167.6871,167.8168,167.6223,167.8168,3548.0
2015-09-04 15:00:00,181.16,181.27,181.1,181.13,2844.0,167.8168,167.9187,167.7612,167.789,2844.0
2015-09-04 15:05:00,181.04,181.17,181.04,181.16,4387.0,167.7057,167.8261,167.7057,167.8168,4387.0
2015-09-04 15:10:00,181.16,181.27,181.12,181.25,2050.0,167.8168,167.9187,167.7798,167.9002,2050.0
2015-09-04 15:15:00,181.25,181.48,181.22,181.27,7114.0,167.9002,168.1132,167.8724,167.9187,7114.0
2015-09-04 15:20:00,181.25,181.3,181.13,181.25,7661.0,167.9002,167.9465,167.789,167.9002,7661.0
2015-09-04 15:25:00,181.25,181.43,181.25,181.42,4672.0,167.9002,168.0669,167.9002,168.0577,4672.0
2015-09-04 15:30:00,181.61,181.99,181.33,181.82,3148.0,168.2337,168.5857,167.9743,168.4282,3148.0
2015-09-04 15:35:00,181.82,182.24,181.82,182.02,5470.0,168.4282,168.8173,168.4282,168.6135,5470.0
2015-09-04 15:40:00,182.04,182.4,182.04,182.22,10449.0,168.632,168.9655,168.632,168.7987,10449.0
2015-09-04 15:45:00,182.27,182.95,182.26,182.84,10502.0,168.8451,169.475,168.8358,169.3731,10502.0
2015-09-04 15:50:00,182.88,182.88,182.32,182.4,8122.0,169.4101,169.4101,168.8914,168.9655,8122.0
2015-09-04 15:55:00,182.47,182.52,181.46,181.52,22941.0,169.0303,169.0766,168.0947,168.1503,22941.0
2015-09-08 09:30:00,183.98,184.27,183.95,184.12,9012.0,170.4291,170.6978,170.4013,170.5588,9012.0
2015-09-08 09:35:00,184.2,184.32,184.0,184.0,2547.0,170.6329,170.7441,170.4476,170.4476,2547.0
2015-09-08 09:40:00,184.05,184.2,183.89,184.15,6050.0,170.494,170.6329,170.3457,170.5866,6050.0
2015-09-08 09:45:00,184.09,184.33,184.02,184.31,2100.0,170.531,170.7533,170.4662,170.7348,2100.0
2015-09-08 09:50:00,184.24,184.39,183.61,183.61,5071.0,170.67,170.8089,170.0864,170.0864,5071.0
2015-09-08 09:55:00,183.71,183.76,183.42,183.53,7678.0,170.179,170.2253,169.9104,170.0123,7678.0
2015-09-08 10:00:00,183.48,183.59,183.24,183.27,7932.0,169.9659,170.0678,169.7436,169.7714,7932.0
2015-09-08 10:05:00,183.44,183.61,183.34,183.39,4619.0,169.9289,170.0864,169.8363,169.8826,4619.0
2015-09-08 10:10:00,183.4,183.63,183.38,183.56,5529.0,169.8918,170.1049,169.8733,170.04,5529.0
2015-09-08 10:15:00,183.57,183.81,183.57,183.7,3210.0,170.0493,170.2716,170.0493,170.1697,3210.0
2015-09-08 10:20:00,183.7,183.83,183.58,183.75,11087.0,170.1697,170.2902,170.0586,170.2161,11087.0
2015-09-08 10:25:00,183.75,184.21,183.75,184.19,3175.0,170.2161,170.6422,170.2161,170.6236,3175.0
2015-09-08 10:30:00,184.22,184.31,184.14,184.18,1900.0,170.6514,170.7348,170.5773,170.6144,1900.0
2015-09-08 10:35:00,184.22,184.22,183.87,183.87,1600.0,170.6514,170.6514,170.3272,170.3272,1600.0
2015-09-08 10:40:00,183.63,183.84,183.48,183.82,8740.0,170.1049,170.2994,169.9659,170.2809,8740.0
2015-09-08 10:45:00,183.8,183.91,183.74,183.8,1700.0,170.2624,170.3643,170.2068,170.2624,1700.0
2015-09-08 10:50:00,183.85,184.0,183.84,183.98,2900.0,170.3087,170.4476,170.2994,170.4291,2900.0
2015-09-08 10:55:00,183.94,184.33,183.87,184.33,4302.0,170.3921,170.7533,170.3272,170.7533,4302.0
2015-09-08 11:00:00,184.32,184.48,184.01,184.08,4963.0,170.7441,170.8923,170.4569,170.5217,4963.0
2015-09-08 11:05:00,184.18,184.25,183.79,183.89,5049.0,170.6144,170.6792,170.2531,170.3457,5049.0
2015-09-08 11:10:00,183.87,184.0,183.86,183.93,5347.0,170.3272,170.4476,170.318,170.3828,5347.0
2015-09-08 11:15:00,183.92,184.23,183.92,184.23,4305.0,170.3735,170.6607,170.3735,170.6607,4305.0
2015-09-08 11:20:00,184.24,184.43,184.16,184.34,800.0,170.67,170.846,170.5959,170.7626,800.0
2015-09-08 11:25:00,184.25,184.42,184.25,184.29,2015.0,170.6792,170.8367,170.6792,170.7163,2015.0
2015-09-08 11:30:00,184.17,184.34,184.17,184.27,2135.0,170.6051,170.7626,170.6051,170.6978,2135.0
2015-09-08 11:35:00,184.3,184.41,184.27,184.27,3467.0,170.7255,170.8274,170.6978,170.6978,3467.0
2015-09-08 11:40:00,184.17,184.46,184.16,184.46,2605.0,170.6051,170.8738,170.5959,170.8738,2605.0
2015-09-08 11:45:00,184.37,184.5,184.35,184.44,3941.0,170.7904,170.9108,170.7719,170.8552,3941.0
2015-09-08 11:50:00,184.53,184.53,184.28,184.32,3100.0,170.9386,170.9386,170.707,170.7441,3100.0
2015-09-08 11:55:00,184.26,184.32,184.13,184.17,4902.0,170.6885,170.7441,170.5681,170.6051,4902.0
2015-09-08 12:00:00,184.18,184.23,184.08,184.23,5100.0,170.6144,170.6607,170.5217,170.6607,5100.0
2015-09-08 12:05:00,184.22,184.25,184.1,184.22,1800.0,170.6514,170.6792,170.5403,170.6514,1800.0
2015-09-08 12:10:00,184.31,184.5,184.23,184.49,3366.0,170.7348,170.9108,170.6607,170.9015,3366.0
2015-09-08 12:15:00,184.49,184.58,184.45,184.48,10901.0,170.9015,170.9849,170.8645,170.8923,10901.0
2015-09-08 12:20:00,184.48,184.51,184.45,184.48,939.0,170.8923,170.9201,170.8645,170.8923,939.0
2015-09-08 12:25:00,184.49,185.06,184.49,184.98,7288.0,170.9015,171.4296,170.9015,171.3555,7288.0
2015-09-08 12:30:00,185.05,185.05,184.93,184.94,900.0,171.4203,171.4203,171.3091,171.3184,900.0
2015-09-08 12:35:00,184.82,184.94,184.79,184.9,5527.0,171.2072,171.3184,171.1795,171.2814,5527.0
2015-09-08 12:40:00,184.85,184.93,184.79,184.79,1400.0,171.235,171.3091,171.1795,171.1795,1400.0
2015-09-08 12:45:00,184.84,184.93,184.75,184.75,6076.0,171.2258,171.3091,171.1424,171.1424,6076.0
2015-09-08 12:50:00,184.76,184.76,184.55,184.55,1832.0,171.1517,171.1517,170.9571,170.9571,1832.0
2015-09-08 12:55:00,184.57,184.57,184.4,184.44,800.0,170.9757,170.9757,170.8182,170.8552,800.0
2015-09-08 13:00:00,184.41,184.44,184.24,184.24,4300.0,170.8274,170.8552,170.67,170.67,4300.0
2015-09-08 13:05:00,184.17,184.21,184.07,184.11,8607.0,170.6051,170.6422,170.5125,170.5495,8607.0
2015-09-08 13:10:00,184.12,184.3,184.12,184.3,1800.0,170.5588,170.7255,170.5588,170.7255,1800.0
2015-09-08 13:15:00,184.21,184.51,184.16,184.25,1597.0,170.6422,170.9201,170.5959,170.6792,1597.0
2015-09-08 13:20:00,184.17,184.4,184.17,184.28,626.0,170.6051,170.8182,170.6051,170.707,626.0
2015-09-08 13:25:00,184.41,184.68,184.36,184.68,6688.0,170.8274,171.0776,170.7811,171.0776,6688.0
2015-09-08 13:30:00,184.54,184.78,184.5,184.78,2800.0,170.9479,171.1702,170.9108,171.1702,2800.0
2015-09-08 13:35:00,184.82,184.82,184.69,184.81,1100.0,171.2072,171.2072,171.0868,171.198,1100.0
2015-09-08 13:40:00,184.81,184.97,184.81,184.97,1525.0,171.198,171.3462,171.198,171.3462,1525.0
2015-09-08 13:45:00,184.92,185.03,184.91,184.99,1700.0,171.2999,171.4018,171.2906,171.3647,1700.0
2015-09-08 13:50:00,185.07,185.25,185.05,185.2,4808.0,171.4388,171.6056,171.4203,171.5593,4808.0
2015-09-08 13:55:00,185.2,185.25,185.13,185.24,4335.0,171.5593,171.6056,171.4944,171.5963,4335.0
2015-09-08 14:00:00,185.22,185.25,185.12,185.19,9802.0,171.5778,171.6056,171.4851,171.55,9802.0
2015-09-08 14:05:00,185.22,185.23,185.12,185.13,2800.0,171.5778,171.587,171.4851,171.4944,2800.0
2015-09-08 14:10:00,185.15,185.16,184.99,184.99,1516.0,171.5129,171.5222,171.3647,171.3647,1516.0
2015-09-08 14:15:00,185.03,185.16,185.0,185.05,12410.0,171.4018,171.5222,171.374,171.4203,12410.0
2015-09-08 14:20:00,185.04,185.11,185.0,185.0,3553.0,171.411,171.4759,171.374,171.374,3553.0
2015-09-08 14:25:00,184.94,185.09,184.91,184.95,7523.0,171.3184,171.4574,171.2906,171.3277,7523.0
2015-09-08 14:30:00,185.02,185.07,184.98,184.99,800.0,171.3925,171.4388,171.3555,171.3647,800.0
2015-09-08 14:35:00,184.98,185.25,184.97,185.17,3250.0,171.3555,171.6056,171.3462,171.5315,3250.0
2015-09-08 14:40:00,185.14,185.19,184.89,185.04,2800.0,171.5037,171.55,171.2721,171.411,2800.0
2015-09-08 14:45:00,185.06,185.22,184.92,184.92,2110.0,171.4296,171.5778,171.2999,171.2999,2110.0
2015-09-08 14:50:00,184.83,185.04,184.83,184.98,1900.0,171.2165,171.411,171.2165,171.3555,1900.0
2015-09-08 14:55:00,184.97,185.01,184.8,184.88,2865.0,171.3462,171.3832,171.1887,171.2628,2865.0
2015-09-08 15:00:00,184.89,185.04,184.89,184.92,1822.0,171.2721,171.411,171.2721,171.2999,1822.0
2015-09-08 15:05:00,184.96,184.96,184.8,184.85,2500.0,171.3369,171.3369,171.1887,171.235,2500.0
2015-09-08 15:10:00,184.96,185.03,184.79,184.79,3415.0,171.3369,171.4018,171.1795,171.1795,3415.0
2015-09-08 15:15:00,184.84,184.95,184.78,184.84,8359.0,171.2258,171.3277,171.1702,171.2258,8359.0
2015-09-08 15:20:00,184.75,185.0,184.74,184.96,6612.0,171.1424,171.374,171.1331,171.3369,6612.0
2015-09-08 15:25:00,184.96,185.2,184.96,185.1,6225.0,171.3369,171.5593,171.3369,171.4666,6225.0
2015-09-08 15:30:00,185.05,185.05,184.92,184.92,27800.0,171.4203,171.4203,171.2999,171.2999,27800.0
2015-09-08 15:35:00,184.81,184.98,184.77,184.84,6157.0,171.198,171.3555,171.1609,171.2258,6157.0
2015-09-08 15:40:00,184.89,185.0,184.66,184.67,8935.0,171.2721,171.374,171.059,171.0683,8935.0
2015-09-08 15:45:00,184.75,185.03,184.69,184.92,13605.0,171.1424,171.4018,171.0868,171.2999,13605.0
2015-09-08 15:50:00,184.94,185.25,184.92,185.09,31383.0,171.3184,171.6056,171.2999,171.4574,31383.0
2015-09-08 15:55:00,185.09,185.18,184.88,184.92,40503.0,171.4574,171.5407,171.2628,171.2999,40503.0
2015-09-09 09:30:00,185.92,188.24,185.76,186.44,26122.0,172.2262,174.3753,172.078,172.7079,26122.0
2015-09-09 09:35:00,186.77,186.9,186.39,186.67,8375.0,173.0136,173.134,172.6616,172.921,8375.0
2015-09-09 09:40:00,186.54,186.99,185.93,186.28,15060.0,172.8006,173.2174,172.2355,172.5597,15060.0
2015-09-09 09:45:00,186.05,186.55,185.98,186.12,4536.0,172.3466,172.8098,172.2818,172.4115,4536.0
2015-09-09 09:50:00,186.16,186.24,185.89,186.03,3527.0,172.4485,172.5227,172.1984,172.3281,3527.0
2015-09-09 09:55:00,186.02,186.37,186.0,186.23,12422.0,172.3189,172.6431,172.3003,172.5134,12422.0
2015-09-09 10:00:00,186.23,186.65,186.0,186.06,16639.0,172.5134,172.9025,172.3003,172.3559,16639.0
2015-09-09 10:05:00,186.1,186.1,185.49,185.7,7618.0,172.393,172.393,171.8279,172.0224,7618.0
2015-09-09 10:10:00,185.67,185.9,185.43,185.84,4876.0,171.9946,172.2077,171.7723,172.1521,4876.0
2015-09-09 10:15:00,185.9,186.3,185.66,186.3,7070.0,172.2077,172.5782,171.9854,172.5782,7070.0
2015-09-09 10:20:00,186.21,186.56,186.13,186.52,4900.0,172.4949,172.8191,172.4208,172.782,4900.0
2015-09-09 10:25:00,186.45,186.49,186.26,186.42,4717.0,172.7172,172.7542,172.5412,172.6894,4717.0
2015-09-09 10:30:00,186.44,186.57,186.18,186.18,1700.0,172.7079,172.8283,172.4671,172.4671,1700.0
2015-09-09 10:35:00,186.06,186.25,185.86,186.25,3000.0,172.3559,172.5319,172.1706,172.5319,3000.0
2015-09-09 10:40:00,186.13,186.43,185.94,186.43,13608.0,172.4208,172.6987,172.2448,172.6987,13608.0
2015-09-09 10:45:00,186.33,187.01,186.32,186.69,29415.0,172.606,173.2359,172.5968,172.9395,29415.0
2015-09-09 10:50:00,186.68,187.02,186.62,186.73,48273.0,172.9302,173.2452,172.8747,172.9766,48273.0
2015-09-09 10:55:00,186.86,187.05,186.69,187.03,16206.0,173.097,173.273,172.9395,173.2545,16206.0
2015-09-09 11:00:00,187.03,187.15,186.75,186.77,9603.0,173.2545,173.3656,172.9951,173.0136,9603.0
2015-09-09 11:05:00,186.97,186.97,186.65,186.87,5900.0,173.1989,173.1989,172.9025,173.1063,5900.0
2015-09-09 11:10:00,186.93,187.08,186.88,187.07,8079.0,173.1618,173.3008,173.1155,173.2915,8079.0
2015-09-09 11:15:00,187.09,187.17,186.92,186.93,15401.0,173.31,173.3842,173.1526,173.1618,15401.0
2015-09-09 11:20:00,186.86,186.99,186.77,186.99,8122.0,173.097,173.2174,173.0136,173.2174,8122.0
2015-09-09 11:25:00,186.92,187.03,186.86,187.02,10291.0,173.1526,173.2545,173.097,173.2452,10291.0
2015-09-09 11:30:00,187.0,187.18,186.81,186.87,6610.0,173.2267,173.3934,173.0507,173.1063,6610.0
2015-09-09 11:35:00,186.96,187.01,186.74,186.91,6853.0,173.1896,173.2359,172.9858,173.1433,6853.0
2015-09-09 11:40:00,186.91,187.0,186.77,187.0,7700.0,173.1433,173.2267,173.0136,173.2267,7700.0
2015-09-09 11:45:00,186.98,187.09,186.85,186.91,7342.0,173.2082,173.31,173.0877,173.1433,7342.0
2015-09-09 11:50:00,186.92,187.07,186.88,186.88,10765.0,173.1526,173.2915,173.1155,173.1155,10765.0
2015-09-09 11:55:00,186.95,187.1,186.92,187.05,6674.0,173.1804,173.3193,173.1526,173.273,6674.0
2015-09-09 12:00:00,187.0,187.06,186.96,187.04,3375.0,173.2267,173.2823,173.1896,173.2637,3375.0
2015-09-09 12:05:00,187.02,187.18,186.82,187.11,6000.0,173.2452,173.3934,173.0599,173.3286,6000.0
2015-09-09 12:10:00,187.13,187.13,186.97,187.03,3200.0,173.3471,173.3471,173.1989,173.2545,3200.0
2015-09-09 12:15:00,187.04,187.17,187.0,187.06,6045.0,173.2637,173.3842,173.2267,173.2823,6045.0
2015-09-09 12:20:00,187.09,187.17,187.09,187.17,1400.0,173.31,173.3842,173.31,173.3842,1400.0
2015-09-09 12:25:00,187.2,187.25,187.12,187.18,15851.0,173.4119,173.4583,173.3378,173.3934,15851.0
2015-09-09 12:30:00,187.25,187.25,187.03,187.12,3393.0,173.4583,173.4583,173.2545,173.3378,3393.0
2015-09-09 12:35:00,187.03,187.15,187.0,187.0,1818.0,173.2545,173.3656,173.2267,173.2267,1818.0
2015-09-09 12:40:00,186.91,187.07,186.9,186.95,1820.0,173.1433,173.2915,173.134,173.1804,1820.0
2015-09-09 12:45:00,187.0,187.0,186.91,186.91,1300.0,173.2267,173.2267,173.1433,173.1433,1300.0
2015-09-09 12:50:00,186.97,186.97,186.71,186.84,3800.0,173.1989,173.1989,172.958,173.0785,3800.0
2015-09-09 12:55:00,186.87,187.14,186.87,187.04,3491.0,173.1063,173.3564,173.1063,173.2637,3491.0
2015-09-09 13:00:00,187.05,187.05,186.95,187.05,1100.0,173.273,173.273,173.1804,173.273,1100.0
2015-09-09 13:05:00,187.04,187.04,186.94,186.94,300.0,173.2637,173.2637,173.1711,173.1711,300.0
2015-09-09 13:10:00,187.0,187.0,186.93,186.94,1300.0,173.2267,173.2267,173.1618,173.1711,1300.0
2015-09-09 13:15:00,186.93,187.04,186.92,187.01,2690.0,173.1618,173.2637,173.1526,173.2359,2690.0
2015-09-09 13:20:00,187.01,187.01,186.8,186.81,3000.0,173.2359,173.2359,173.0414,173.0507,3000.0
2015-09-09 13:25:00,186.68,186.7,186.53,186.54,1200.0,172.9302,172.9488,172.7913,172.8006,1200.0
2015-09-09 13:30:00,186.54,186.54,186.24,186.42,3000.0,172.8006,172.8006,172.5227,172.6894,3000.0
2015-09-09 13:35:00,186.28,186.5,186.17,186.5,13807.0,172.5597,172.7635,172.4578,172.7635,13807.0
2015-09-09 13:40:00,186.46,186.46,186.31,186.31,1700.0,172.7265,172.7265,172.5875,172.5875,1700.0
2015-09-09 13:45:00,186.33,186.36,186.33,186.36,900.0,172.606,172.6338,172.606,172.6338,900.0
2015-09-09 13:50:00,186.17,186.23,185.88,186.1,4000.0,172.4578,172.5134,172.1892,172.393,4000.0
2015-09-09 13:55:00,186.03,186.09,185.88,186.01,4609.0,172.3281,172.3837,172.1892,172.3096,4609.0
2015-09-09 14:00:00,186.09,186.09,185.8,185.97,7998.0,172.3837,172.3837,172.1151,172.2725,7998.0
2015-09-09 14:05:00,185.94,186.03,185.87,186.03,2483.0,172.2448,172.3281,172.1799,172.3281,2483.0
2015-09-09 14:10:00,186.06,186.25,186.03,186.22,12788.0,172.3559,172.5319,172.3281,172.5041,12788.0
2015-09-09 14:15:00,186.18,186.29,186.11,186.2,1000.0,172.4671,172.569,172.4022,172.4856,1000.0
2015-09-09 14:20:00,186.18,186.18,185.97,185.98,700.0,172.4671,172.4671,172.2725,172.2818,700.0
2015-09-09 14:25:00,186.07,186.07,185.76,185.78,1800.0,172.3652,172.3652,172.078,172.0965,1800.0
2015-09-09 14:30:00,185.86,186.11,185.83,186.01,11670.0,172.1706,172.4022,172.1429,172.3096,11670.0
2015-09-09 14:35:00,186.07,186.24,186.05,186.13,2419.0,172.3652,172.5227,172.3466,172.4208,2419.0
2015-09-09 14:40:00,186.07,186.12,185.89,186.01,7637.0,172.3652,172.4115,172.1984,172.3096,7637.0
2015-09-09 14:45:00,186.04,186.05,185.95,186.05,600.0,172.3374,172.3466,172.254,172.3466,600.0
2015-09-09 14:50:00,186.01,186.28,186.0,186.12,2002.0,172.3096,172.5597,172.3003,172.4115,2002.0
2015-09-09 14:55:00,186.15,186.28,186.15,186.22,1300.0,172.4393,172.5597,172.4393,172.5041,1300.0
2015-09-09 15:00:00,186.2,186.43,186.0,186.35,2989.0,172.4856,172.6987,172.3003,172.6246,2989.0
2015-09-09 15:05:00,186.31,186.47,186.3,186.37,6701.0,172.5875,172.7357,172.5782,172.6431,6701.0
2015-09-09 15:10:00,186.43,186.45,186.12,186.25,17388.0,172.6987,172.7172,172.4115,172.5319,17388.0
2015-09-09 15:15:00,186.15,186.36,186.0,186.26,5505.0,172.4393,172.6338,172.3003,172.5412,5505.0
2015-09-09 15:20:00,186.23,186.26,186.12,186.19,2000.0,172.5134,172.5412,172.4115,172.4763,2000.0
2015-09-09 15:25:00,186.16,186.16,185.96,186.11,9864.0,172.4485,172.4485,172.2633,172.4022,9864.0
2015-09-09 15:30:00,186.03,186.04,185.58,185.65,8296.0,172.3281,172.3374,171.9113,171.9761,8296.0
2015-09-09 15:35:00,185.61,185.77,185.49,185.5,5310.0,171.9391,172.0873,171.8279,171.8372,5310.0
2015-09-09 15:40:00,185.5,185.59,185.31,185.31,11848.0,171.8372,171.9205,171.6612,171.6612,11848.0
2015-09-09 15:45:00,185.3,185.31,184.92,185.05,8031.0,171.6519,171.6612,171.2999,171.4203,8031.0
2015-09-09 15:50:00,185.07,185.16,184.84,184.92,15558.0,171.4388,171.5222,171.2258,171.2999,15558.0
2015-09-09 15:55:00,184.98,185.37,184.91,185.24,45469.0,171.3555,171.7167,171.2906,171.5963,45469.0
2015-09-10 09:30:00,185.39,185.49,184.34,185.19,7098.0,171.7353,171.8279,170.7626,171.55,7098.0
2015-09-10 09:35:00,185.24,185.26,184.47,184.78,9732.0,171.5963,171.6148,170.883,171.1702,9732.0
2015-09-10 09:40:00,184.76,185.53,184.76,185.11,22924.0,171.1517,171.8649,171.1517,171.4759,22924.0
2015-09-10 09:45:00,185.1,185.74,185.08,185.72,7442.0,171.4666,172.0595,171.4481,172.041,7442.0
2015-09-10 09:50:00,185.8,185.96,185.48,185.67,13036.0,172.1151,172.2633,171.8186,171.9946,13036.0
2015-09-10 09:55:00,185.63,185.91,185.38,185.44,4377.0,171.9576,172.217,171.726,171.7816,4377.0
2015-09-10 10:00:00,185.47,185.55,184.9,184.99,8299.0,171.8094,171.8835,171.2814,171.3647,8299.0
2015-09-10 10:05:00,184.79,185.04,184.57,184.66,1917.0,171.1795,171.411,170.9757,171.059,1917.0
2015-09-10 10:10:00,184.46,184.69,184.46,184.58,4841.0,170.8738,171.0868,170.8738,170.9849,4841.0
2015-09-10 10:15:00,184.53,184.83,184.42,184.53,24290.0,170.9386,171.2165,170.8367,170.9386,24290.0
2015-09-10 10:20:00,184.6,184.65,184.56,184.57,6203.0,171.0034,171.0498,170.9664,170.9757,6203.0
2015-09-10 10:25:00,184.59,184.65,184.47,184.55,2900.0,170.9942,171.0498,170.883,170.9571,2900.0
2015-09-10 10:30:00,184.67,184.94,184.67,184.73,5356.0,171.0683,171.3184,171.0683,171.1239,5356.0
2015-09-10 10:35:00,184.86,184.99,184.76,184.97,12139.0,171.2443,171.3647,171.1517,171.3462,12139.0
2015-09-10 10:40:00,184.97,185.36,184.97,185.19,2600.0,171.3462,171.7075,171.3462,171.55,2600.0
2015-09-10 10:45:00,185.16,185.38,185.1,185.38,2600.0,171.5222,171.726,171.4666,171.726,2600.0
2015-09-10 10:50:00,185.39,185.4,185.12,185.12,1500.0,171.7353,171.7445,171.4851,171.4851,1500.0
2015-09-10 10:55:00,185.18,185.34,185.18,185.33,1147.0,171.5407,171.6889,171.5407,171.6797,1147.0
2015-09-10 11:00:00,185.37,185.48,185.16,185.16,15683.0,171.7167,171.8186,171.5222,171.5222,15683.0
2015-09-10 11:05:00,185.25,185.38,185.2,185.23,1800.0,171.6056,171.726,171.5593,171.587,1800.0
2015-09-10 11:10:00,185.25,185.27,185.03,185.03,3028.0,171.6056,171.6241,171.4018,171.4018,3028.0
2015-09-10 11:15:00,185.15,185.15,184.58,184.84,12717.0,171.5129,171.5129,170.9849,171.2258,12717.0
2015-09-10 11:20:00,184.77,184.92,184.61,184.73,4900.0,171.1609,171.2999,171.0127,171.1239,4900.0
2015-09-10 11:25:00,184.74,185.04,184.74,185.03,4310.0,171.1331,171.411,171.1331,171.4018,4310.0
2015-09-10 11:30:00,185.0,185.0,184.77,184.77,900.0,171.374,171.374,171.1609,171.1609,900.0
2015-09-10 11:35:00,184.75,184.99,184.6,184.99,2300.0,171.1424,171.3647,171.0034,171.3647,2300.0
2015-09-10 11:40:00,185.08,185.32,185.03,185.13,12271.0,171.4481,171.6704,171.4018,171.4944,12271.0
2015-09-10 11:45:00,185.11,185.2,185.0,185.05,2000.0,171.4759,171.5593,171.374,171.4203,2000.0
2015-09-10 11:50:00,185.12,185.24,184.88,185.24,6096.0,171.4851,171.5963,171.2628,171.5963,6096.0
2015-09-10 11:55:00,185.24,185.24,184.95,185.11,1100.0,171.5963,171.5963,171.3277,171.4759,1100.0
2015-09-10 12:00:00,185.1,185.14,184.96,185.1,2100.0,171.4666,171.5037,171.3369,171.4666,2100.0
2015-09-10 12:05:00,185.16,185.32,185.1,185.25,914.0,171.5222,171.6704,171.4666,171.6056,914.0
2015-09-10 12:10:00,185.43,185.44,185.23,185.27,1286.0,171.7723,171.7816,171.587,171.6241,1286.0
2015-09-10 12:15:00,185.2,185.2,185.01,185.06,761.0,171.5593,171.5593,171.3832,171.4296,761.0
2015-09-10 12:20:00,185.0,185.0,184.75,184.75,4400.0,171.374,171.374,171.1424,171.1424,4400.0
2015-09-10 12:25:00,184.91,184.97,184.68,184.7,3600.0,171.2906,171.3462,171.0776,171.0961,3600.0
2015-09-10 12:30:00,184.91,184.91,184.76,184.88,702.0,171.2906,171.2906,171.1517,171.2628,702.0
2015-09-10 12:35:00,185.12,185.2,185.11,185.11,687.0,171.4851,171.5593,171.4759,171.4759,687.0
2015-09-10 12:40:00,185.12,185.12,184.88,184.89,8377.0,171.4851,171.4851,171.2628,171.2721,8377.0
2015-09-10 12:45:00,184.94,184.99,184.93,184.99,300.0,171.3184,171.3647,171.3091,171.3647,300.0
2015-09-10 12:50:00,185.07,185.14,184.99,184.99,700.0,171.4388,171.5037,171.3647,171.3647,700.0
2015-09-10 12:55:00,185.04,185.04,184.75,184.76,1966.0,171.411,171.411,171.1424,171.1517,1966.0
2015-09-10 13:00:00,184.75,184.76,184.65,184.65,4605.0,171.1424,171.1517,171.0498,171.0498,4605.0
2015-09-10 13:05:00,184.81,184.96,184.76,184.76,4938.0,171.198,171.3369,171.1517,171.1517,4938.0
2015-09-10 13:10:00,184.73,184.97,184.73,184.75,13675.0,171.1239,171.3462,171.1239,171.1424,13675.0
2015-09-10 13:15:00,184.73,184.94,184.61,184.61,18831.0,171.1239,171.3184,171.0127,171.0127,18831.0
2015-09-10 13:20:00,184.67,184.67,184.47,184.47,2525.0,171.0683,171.0683,170.883,170.883,2525.0
2015-09-10 13:25:00,184.44,184.81,184.44,184.81,15700.0,170.8552,171.198,170.8552,171.198,15700.0
2015-09-10 13:30:00,184.92,185.09,184.88,185.04,6675.0,171.2999,171.4574,171.2628,171.411,6675.0
2015-09-10 13:35:00,185.05,185.35,184.93,185.31,10014.0,171.4203,171.6982,171.3091,171.6612,10014.0
2015-09-10 13:40:00,185.35,185.5,185.29,185.35,2981.0,171.6982,171.8372,171.6426,171.6982,2981.0
2015-09-10 13:45:00,185.37,185.38,185.22,185.32,5200.0,171.7167,171.726,171.5778,171.6704,5200.0
2015-09-10 13:50:00,185.33,185.34,185.16,185.16,1500.0,171.6797,171.6889,171.5222,171.5222,1500.0
2015-09-10 13:55:00,185.07,185.17,185.06,185.17,5500.0,171.4388,171.5315,171.4296,171.5315,5500.0
2015-09-10 14:00:00,185.21,185.34,184.99,184.99,2113.0,171.5685,171.6889,171.3647,171.3647,2113.0
2015-09-10 14:05:00,185.03,185.14,185.03,185.09,1100.0,171.4018,171.5037,171.4018,171.4574,1100.0
2015-09-10 14:10:00,185.05,185.27,185.05,185.25,6919.0,171.4203,171.6241,171.4203,171.6056,6919.0
2015-09-10 14:15:00,185.25,185.25,184.97,185.08,6802.0,171.6056,171.6056,171.3462,171.4481,6802.0
2015-09-10 14:20:00,185.01,185.1,184.94,185.04,1757.0,171.3832,171.4666,171.3184,171.411,1757.0
2015-09-10 14:25:00,184.93,185.04,184.9,185.03,5201.0,171.3091,171.411,171.2814,171.4018,5201.0
2015-09-10 14:30:00,185.08,185.2,185.08,185.13,1731.0,171.4481,171.5593,171.4481,171.4944,1731.0
2015-09-10 14:35:00,184.95,185.12,184.95,185.12,1500.0,171.3277,171.4851,171.3277,171.4851,1500.0
2015-09-10 14:40:00,185.05,185.32,185.05,185.27,6308.0,171.4203,171.6704,171.4203,171.6241,6308.0
2015-09-10 14:45:00,185.1,185.25,184.86,185.0,9051.0,171.4666,171.6056,171.2443,171.374,9051.0
2015-09-10 14:50:00,185.0,185.09,184.7,184.76,14448.0,171.374,171.4574,171.0961,171.1517,14448.0
2015-09-10 14:55:00,184.72,184.78,184.38,184.57,12600.0,171.1146,171.1702,170.7997,170.9757,12600.0
2015-09-10 15:00:00,184.53,184.77,184.53,184.59,2954.0,170.9386,171.1609,170.9386,170.9942,2954.0
2015-09-10 15:05:00,184.72,185.14,184.72,185.07,6027.0,171.1146,171.5037,171.1146,171.4388,6027.0
2015-09-10 15:10:00,185.14,185.37,185.02,185.1,21781.0,171.5037,171.7167,171.3925,171.4666,21781.0
2015-09-10 15:15:00,185.14,185.49,184.93,185.05,8242.0,171.5037,171.8279,171.3091,171.4203,8242.0
2015-09-10 15:20:00,185.06,185.11,184.66,184.91,11157.0,171.4296,171.4759,171.059,171.2906,11157.0
2015-09-10 15:25:00,185.02,185.03,184.8,184.99,2100.0,171.3925,171.4018,171.1887,171.3647,2100.0
2015-09-10 15:30:00,184.85,184.95,184.53,184.71,6036.0,171.235,171.3277,170.9386,171.1053,6036.0
2015-09-10 15:35:00,184.67,185.1,184.49,184.7,31594.0,171.0683,171.4666,170.9015,171.0961,31594.0
2015-09-10 15:40:00,184.55,184.55,184.29,184.41,5538.0,170.9571,170.9571,170.7163,170.8274,5538.0
2015-09-10 15:45:00,184.36,184.59,184.25,184.53,8190.0,170.7811,170.9942,170.6792,170.9386,8190.0
2015-09-10 15:50:00,184.59,184.94,184.31,184.92,42410.0,170.9942,171.3184,170.7348,171.2999,42410.0
2015-09-10 15:55:00,184.89,185.38,184.88,185.21,57575.0,171.2721,171.726,171.2628,171.5685,57575.0
2015-09-11 09:30:00,184.63,185.45,184.28,184.67,9407.0,171.0312,171.7908,170.707,171.0683,9407.0
2015-09-11 09:35:00,184.78,185.0,184.75,184.95,6000.0,171.1702,171.374,171.1424,171.3277,6000.0
2015-09-11 09:40:00,185.0,185.11,184.79,185.09,6332.0,171.374,171.4759,171.1795,171.4574,6332.0
2015-09-11 09:45:00,185.03,185.46,184.94,185.42,3167.0,171.4018,171.8001,171.3184,171.7631,3167.0
2015-09-11 09:50:00,185.13,185.52,185.13,185.23,9106.0,171.4944,171.8557,171.4944,171.587,9106.0
2015-09-11 09:55:00,185.38,185.38,184.92,184.92,1400.0,171.726,171.726,171.2999,171.2999,1400.0
2015-09-11 10:00:00,184.91,185.11,184.75,184.99,4400.0,171.2906,171.4759,171.1424,171.3647,4400.0
2015-09-11 10:05:00,185.1,185.41,185.07,185.41,2300.0,171.4666,171.7538,171.4388,171.7538,2300.0
2015-09-11 10:10:00,185.41,185.5,185.08,185.34,8845.0,171.7538,171.8372,171.4481,171.6889,8845.0
2015-09-11 10:15:00,185.29,185.65,185.21,185.35,8045.0,171.6426,171.9761,171.5685,171.6982,8045.0
2015-09-11 10:20:00,185.49,185.58,185.25,185.25,10316.0,171.8279,171.9113,171.6056,171.6056,10316.0
2015-09-11 10:25:00,185.33,185.57,185.16,185.16,2800.0,171.6797,171.902,171.5222,171.5222,2800.0
2015-09-11 10:30:00,185.24,185.48,185.14,185.42,4200.0,171.5963,171.8186,171.5037,171.7631,4200.0
2015-09-11 10:35:00,185.43,185.43,185.06,185.42,15640.0,171.7723,171.7723,171.4296,171.7631,15640.0
2015-09-11 10:40:00,185.43,185.53,185.09,185.27,3258.0,171.7723,171.8649,171.4574,171.6241,3258.0
2015-09-11 10:45:00,185.25,185.36,185.11,185.22,2000.0,171.6056,171.7075,171.4759,171.5778,2000.0
2015-09-11 10:50:00,185.14,185.21,184.91,185.0,4364.0,171.5037,171.5685,171.2906,171.374,4364.0
2015-09-11 10:55:00,185.04,185.32,185.0,185.2,3141.0,171.411,171.6704,171.374,171.5593,3141.0
2015-09-11 11:00:00,185.15,185.2,185.08,185.11,1400.0,171.5129,171.5593,171.4481,171.4759,1400.0
2015-09-11 11:05:00,185.12,185.28,185.12,185.21,1100.0,171.4851,171.6334,171.4851,171.5685,1100.0
2015-09-11 11:10:00,185.3,185.35,185.1,185.19,5034.0,171.6519,171.6982,171.4666,171.55,5034.0
2015-09-11 11:15:00,185.13,185.27,185.01,185.27,870.0,171.4944,171.6241,171.3832,171.6241,870.0
2015-09-11 11:20:00,185.04,185.43,185.01,185.43,1000.0,171.411,171.7723,171.3832,171.7723,1000.0
2015-09-11 11:25:00,185.56,185.68,185.56,185.65,1100.0,171.8927,172.0039,171.8927,171.9761,1100.0
2015-09-11 11:30:00,185.65,185.7,185.37,185.37,2400.0,171.9761,172.0224,171.7167,171.7167,2400.0
2015-09-11 11:35:00,185.39,185.58,185.36,185.58,612.0,171.7353,171.9113,171.7075,171.9113,612.0
2015-09-11 11:40:00,185.52,185.62,185.51,185.62,550.0,171.8557,171.9483,171.8464,171.9483,550.0
2015-09-11 11:45:00,185.66,185.66,185.26,185.42,2719.0,171.9854,171.9854,171.6148,171.7631,2719.0
2015-09-11 11:50:00,185.52,185.75,185.43,185.43,2173.0,171.8557,172.0687,171.7723,171.7723,2173.0
2015-09-11 11:55:00,185.61,185.68,185.36,185.58,2130.0,171.9391,172.0039,171.7075,171.9113,2130.0
2015-09-11 12:00:00,185.74,185.76,185.62,185.68,8823.0,172.0595,172.078,171.9483,172.0039,8823.0
2015-09-11 12:05:00,185.75,185.88,185.72,185.88,2537.0,172.0687,172.1892,172.041,172.1892,2537.0
2015-09-11 12:10:00,185.92,186.07,185.92,186.07,600.0,172.2262,172.3652,172.2262,172.3652,600.0
2015-09-11 12:15:00,186.07,186.13,186.07,186.12,300.0,172.3652,172.4208,172.3652,172.4115,300.0
2015-09-11 12:20:00,186.24,186.33,186.24,186.33,700.0,172.5227,172.606,172.5227,172.606,700.0
2015-09-11 12:25:00,186.21,186.35,186.13,186.34,2250.0,172.4949,172.6246,172.4208,172.6153,2250.0
2015-09-11 12:30:00,186.29,186.4,186.05,186.09,4158.0,172.569,172.6709,172.3466,172.3837,4158.0
2015-09-11 12:35:00,186.04,186.16,186.01,186.04,1100.0,172.3374,172.4485,172.3096,172.3374,1100.0
2015-09-11 12:40:00,186.15,186.15,186.05,186.15,1400.0,172.4393,172.4393,172.3466,172.4393,1400.0
2015-09-11 12:45:00,186.1,186.34,186.1,186.33,3502.0,172.393,172.6153,172.393,172.606,3502.0
2015-09-11 12:50:00,186.25,186.3,186.18,186.18,2200.0,172.5319,172.5782,172.4671,172.4671,2200.0
2015-09-11 12:55:00,186.11,186.31,186.09,186.09,2604.0,172.4022,172.5875,172.3837,172.3837,2604.0
2015-09-11 13:00:00,186.0,186.0,185.94,185.94,262.0,172.3003,172.3003,172.2448,172.2448,262.0
2015-09-11 13:05:00,186.19,186.19,185.89,185.98,1230.0,172.4763,172.4763,172.1984,172.2818,1230.0
2015-09-11 13:10:00,186.02,186.02,186.02,186.02,100.0,172.3189,172.3189,172.3189,172.3189,100.0
2015-09-11 13:15:00,185.92,185.92,185.68,185.68,858.0,172.2262,172.2262,172.0039,172.0039,858.0
2015-09-11 13:20:00,185.73,185.73,185.5,185.53,3596.0,172.0502,172.0502,171.8372,171.8649,3596.0
2015-09-11 13:25:00,185.54,185.93,185.5,185.86,8033.0,171.8742,172.2355,171.8372,172.1706,8033.0
2015-09-11 13:30:00,185.81,185.9,185.69,185.75,3868.0,172.1243,172.2077,172.0132,172.0687,3868.0
2015-09-11 13:35:00,185.53,185.75,185.53,185.73,800.0,171.8649,172.0687,171.8649,172.0502,800.0
2015-09-11 13:40:00,185.77,185.89,185.67,185.89,4301.0,172.0873,172.1984,171.9946,172.1984,4301.0
2015-09-11 13:45:00,185.85,185.96,185.85,185.96,2530.0,172.1614,172.2633,172.1614,172.2633,2530.0
2015-09-11 13:50:00,185.91,186.18,185.89,186.07,1700.0,172.217,172.4671,172.1984,172.3652,1700.0
2015-09-11 13:55:00,186.08,186.08,185.93,185.94,3602.0,172.3744,172.3744,172.2355,172.2448,3602.0
2015-09-11 14:00:00,186.0,186.04,185.91,186.0,5501.0,172.3003,172.3374,172.217,172.3003,5501.0
2015-09-11 14:05:00,186.02,186.19,185.95,186.0,2700.0,172.3189,172.4763,172.254,172.3003,2700.0
2015-09-11 14:10:00,186.18,186.18,186.18,186.18,100.0,172.4671,172.4671,172.4671,172.4671,100.0
2015-09-11 14:15:00,186.07,186.3,186.06,186.11,2650.0,172.3652,172.5782,172.3559,172.4022,2650.0
2015-09-11 14:20:00,186.19,186.4,186.17,186.21,3901.0,172.4763,172.6709,172.4578,172.4949,3901.0
2015-09-11 14:25:00,186.33,186.39,186.24,186.35,1600.0,172.606,172.6616,172.5227,172.6246,1600.0
2015-09-11 14:30:00,186.42,186.52,186.35,186.44,6264.0,172.6894,172.782,172.6246,172.7079,6264.0
2015-09-11 14:35:00,186.44,186.5,186.34,186.44,2400.0,172.7079,172.7635,172.6153,172.7079,2400.0
2015-09-11 14:40:00,186.42,186.5,186.37,186.5,6747.0,172.6894,172.7635,172.6431,172.7635,6747.0
2015-09-11 14:45:00,186.5,186.5,186.33,186.46,13149.0,172.7635,172.7635,172.606,172.7265,13149.0
2015-09-11 14:50:00,186.47,186.47,186.37,186.47,4500.0,172.7357,172.7357,172.6431,172.7357,4500.0
2015-09-11 14:55:00,186.5,186.5,186.46,186.5,4300.0,172.7635,172.7635,172.7265,172.7635,4300.0
2015-09-11 15:00:00,186.5,186.6,186.44,186.53,3782.0,172.7635,172.8561,172.7079,172.7913,3782.0
2015-09-11 15:05:00,186.53,186.65,186.53,186.64,5930.0,172.7913,172.9025,172.7913,172.8932,5930.0
2015-09-11 15:10:00,186.61,186.95,186.6,186.9,16894.0,172.8654,173.1804,172.8561,173.134,16894.0
2015-09-11 15:15:00,186.95,186.99,186.88,186.9,5045.0,173.1804,173.2174,173.1155,173.134,5045.0
2015-09-11 15:20:00,186.93,186.95,186.88,186.9,1606.0,173.1618,173.1804,173.1155,173.134,1606.0
2015-09-11 15:25:00,186.87,186.95,186.77,186.95,1600.0,173.1063,173.1804,173.0136,173.1804,1600.0
2015-09-11 15:30:00,186.84,186.92,186.74,186.92,8715.0,173.0785,173.1526,172.9858,173.1526,8715.0
2015-09-11 15:35:00,186.92,187.11,186.88,187.08,22947.0,173.1526,173.3286,173.1155,173.3008,22947.0
2015-09-11 15:40:00,187.06,187.06,186.78,186.9,2541.0,173.2823,173.2823,173.0229,173.134,2541.0
2015-09-11 15:45:00,186.89,187.05,186.88,187.05,3634.0,173.1248,173.273,173.1155,173.273,3634.0
2015-09-11 15:50:00,187.06,187.3,187.06,187.23,15147.0,173.2823,173.5046,173.2823,173.4397,15147.0
2015-09-11 15:55:00,187.23,187.38,187.17,187.26,67864.0,173.4397,173.5787,173.3842,173.4675,67864.0
2015-09-14 09:30:00,186.5,187.43,186.5,186.75,13663.0,172.7635,173.625,172.7635,172.9951,13663.0
2015-09-14 09:35:00,186.81,187.2,186.76,187.07,6151.0,173.0507,173.4119,173.0044,173.2915,6151.0
2015-09-14 09:40:00,187.03,187.19,186.97,187.02,1400.0,173.2545,173.4027,173.1989,173.2452,1400.0
2015-09-14 09:45:00,186.76,186.76,186.3,186.3,800.0,173.0044,173.0044,172.5782,172.5782,800.0
2015-09-14 09:50:00,186.25,186.35,185.67,185.67,1325.0,172.5319,172.6246,171.9946,171.9946,1325.0
2015-09-14 09:55:00,185.94,186.47,185.94,186.17,1592.0,172.2448,172.7357,172.2448,172.4578,1592.0
2015-09-14 10:00:00,186.28,186.68,186.13,186.35,4489.0,172.5597,172.9302,172.4208,172.6246,4489.0
2015-09-14 10:05:00,186.51,186.98,186.42,186.98,4928.0,172.7728,173.2082,172.6894,173.2082,4928.0
2015-09-14 10:10:00,186.98,187.0,186.8,186.99,3000.0,173.2082,173.2267,173.0414,173.2174,3000.0
2015-09-14 10:15:00,186.99,187.0,186.87,186.92,3920.0,173.2174,173.2267,173.1063,173.1526,3920.0
2015-09-14 10:20:00,187.0,187.0,186.88,187.0,1625.0,173.2267,173.2267,173.1155,173.2267,1625.0
2015-09-14 10:25:00,186.92,186.92,186.71,186.81,1500.0,173.1526,173.1526,172.958,173.0507,1500.0
2015-09-14 10:30:00,186.88,186.9,186.81,186.81,1600.0,173.1155,173.134,173.0507,173.0507,1600.0
2015-09-14 10:35:00,186.83,187.01,186.83,186.97,2000.0,173.0692,173.2359,173.0692,173.1989,2000.0
2015-09-14 10:40:00,187.06,187.06,186.99,187.01,500.0,173.2823,173.2823,173.2174,173.2359,500.0
2015-09-14 10:45:00,186.98,187.31,186.98,187.13,1951.0,173.2082,173.5138,173.2082,173.3471,1951.0
2015-09-14 10:50:00,187.14,187.19,187.08,187.19,800.0,173.3564,173.4027,173.3008,173.4027,800.0
2015-09-14 10:55:00,187.02,187.02,187.02,187.02,100.0,173.2452,173.2452,173.2452,173.2452,100.0
2015-09-14 11:00:00,187.11,187.15,187.03,187.15,1230.0,173.3286,173.3656,173.2545,173.3656,1230.0
2015-09-14 11:05:00,187.02,187.11,186.8,186.93,1041.0,173.2452,173.3286,173.0414,173.1618,1041.0
2015-09-14 11:10:00,186.83,186.89,186.6,186.6,3519.0,173.0692,173.1248,172.8561,172.8561,3519.0
2015-09-14 11:15:00,186.6,186.65,186.38,186.62,3194.0,172.8561,172.9025,172.6523,172.8747,3194.0
2015-09-14 11:20:00,186.62,186.76,186.52,186.65,2917.0,172.8747,173.0044,172.782,172.9025,2917.0
2015-09-14 11:25:00,186.48,186.61,186.39,186.39,1814.0,172.745,172.8654,172.6616,172.6616,1814.0
2015-09-14 11:30:00,186.44,186.49,186.35,186.35,919.0,172.7079,172.7542,172.6246,172.6246,919.0
2015-09-14 11:35:00,186.12,186.52,186.12,186.52,1900.0,172.4115,172.782,172.4115,172.782,1900.0
2015-09-14 11:40:00,186.49,186.49,186.25,186.26,1000.0,172.7542,172.7542,172.5319,172.5412,1000.0
2015-09-14 11:45:00,186.3,186.3,186.1,186.14,400.0,172.5782,172.5782,172.393,172.43,400.0
2015-09-14 11:50:00,186.15,186.57,186.1,186.43,4412.0,172.4393,172.8283,172.393,172.6987,4412.0
2015-09-14 11:55:00,186.46,186.51,186.32,186.51,2599.0,172.7265,172.7728,172.5968,172.7728,2599.0
2015-09-14 12:00:00,186.5,186.5,186.25,186.25,200.0,172.7635,172.7635,172.5319,172.5319,200.0
2015-09-14 12:05:00,186.28,186.41,186.15,186.36,2403.0,172.5597,172.6801,172.4393,172.6338,2403.0
2015-09-14 12:10:00,186.36,186.46,186.17,186.35,2110.0,172.6338,172.7265,172.4578,172.6246,2110.0
2015-09-14 12:15:00,186.58,186.59,186.53,186.58,600.0,172.8376,172.8469,172.7913,172.8376,600.0
2015-09-14 12:20:00,186.5,186.5,186.31,186.31,600.0,172.7635,172.7635,172.5875,172.5875,600.0
2015-09-14 12:25:00,186.36,186.48,186.33,186.37,2459.0,172.6338,172.745,172.606,172.6431,2459.0
2015-09-14 12:30:00,186.33,186.47,186.33,186.4,800.0,172.606,172.7357,172.606,172.6709,800.0
2015-09-14 12:35:00,186.36,186.36,186.33,186.33,420.0,172.6338,172.6338,172.606,172.606,420.0
2015-09-14 12:40:00,186.23,186.3,186.07,186.16,1500.0,172.5134,172.5782,172.3652,172.4485,1500.0
2015-09-14 12:45:00,186.07,186.08,185.91,185.92,1700.0,172.3652,172.3744,172.217,172.2262,1700.0
2015-09-14 12:50:00,186.01,186.24,185.94,186.24,2726.0,172.3096,172.5227,172.2448,172.5227,2726.0
2015-09-14 12:55:00,186.17,186.28,186.17,186.19,900.0,172.4578,172.5597,172.4578,172.4763,900.0
2015-09-14 13:00:00,186.21,186.21,185.99,186.04,1000.0,172.4949,172.4949,172.2911,172.3374,1000.0
2015-09-14 13:05:00,185.94,186.18,185.87,186.18,4924.0,172.2448,172.4671,172.1799,172.4671,4924.0
2015-09-14 13:10:00,186.18,186.18,186.02,186.02,1700.0,172.4671,172.4671,172.3189,172.3189,1700.0
2015-09-14 13:15:00,186.03,186.28,186.02,186.28,2537.0,172.3281,172.5597,172.3189,172.5597,2537.0
2015-09-14 13:20:00,186.31,186.54,186.28,186.52,13259.0,172.5875,172.8006,172.5597,172.782,13259.0
2015-09-14 13:25:00,186.63,186.79,186.6,186.79,1700.0,172.8839,173.0321,172.8561,173.0321,1700.0
2015-09-14 13:30:00,186.71,186.76,186.68,186.68,800.0,172.958,173.0044,172.9302,172.9302,800.0
2015-09-14 13:35:00,186.67,186.79,186.61,186.79,2100.0,172.921,173.0321,172.8654,173.0321,2100.0
2015-09-14 13:40:00,186.81,186.95,186.72,186.94,1300.0,173.0507,173.1804,172.9673,173.1711,1300.0
2015-09-14 13:45:00,186.82,186.94,186.82,186.9,802.0,173.0599,173.1711,173.0599,173.134,802.0
2015-09-14 13:50:00,186.85,186.85,186.65,186.68,900.0,173.0877,173.0877,172.9025,172.9302,900.0
2015-09-14 13:55:00,186.67,186.84,186.61,186.81,1907.0,172.921,173.0785,172.8654,173.0507,1907.0
2015-09-14 14:00:00,186.85,186.92,186.7,186.73,1763.0,173.0877,173.1526,172.9488,172.9766,1763.0
2015-09-14 14:05:00,186.75,186.93,186.7,186.76,8748.0,172.9951,173.1618,172.9488,173.0044,8748.0
2015-09-14 14:10:00,186.78,186.94,186.72,186.83,1867.0,173.0229,173.1711,172.9673,173.0692,1867.0
2015-09-14 14:15:00,186.84,186.91,186.84,186.91,800.0,173.0785,173.1433,173.0785,173.1433,800.0
2015-09-14 14:20:00,186.88,187.0,186.79,186.91,4469.0,173.1155,173.2267,173.0321,173.1433,4469.0
2015-09-14 14:25:00,186.94,186.94,186.7,186.76,2192.0,173.1711,173.1711,172.9488,173.0044,2192.0
2015-09-14 14:30:00,186.68,186.95,186.65,186.74,7384.0,172.9302,173.1804,172.9025,172.9858,7384.0
2015-09-14 14:35:00,186.81,186.91,186.73,186.8,2336.0,173.0507,173.1433,172.9766,173.0414,2336.0
2015-09-14 14:40:00,186.77,186.82,186.62,186.63,3527.0,173.0136,173.0599,172.8747,172.8839,3527.0
2015-09-14 14:45:00,186.67,186.88,186.63,186.74,2900.0,172.921,173.1155,172.8839,172.9858,2900.0
2015-09-14 14:50:00,186.69,186.81,186.56,186.68,13896.0,172.9395,173.0507,172.8191,172.9302,13896.0
2015-09-14 14:55:00,186.7,186.89,186.62,186.66,9860.0,172.9488,173.1248,172.8747,172.9117,9860.0
2015-09-14 15:00:00,186.71,186.74,186.66,186.7,1400.0,172.958,172.9858,172.9117,172.9488,1400.0
2015-09-14 15:05:00,186.66,186.78,186.65,186.65,3700.0,172.9117,173.0229,172.9025,172.9025,3700.0
2015-09-14 15:10:00,186.7,186.8,186.64,186.8,2200.0,172.9488,173.0414,172.8932,173.0414,2200.0
2015-09-14 15:15:00,186.94,186.96,186.77,186.78,3674.0,173.1711,173.1896,173.0136,173.0229,3674.0
2015-09-14 15:20:00,186.78,186.84,186.7,186.7,2800.0,173.0229,173.0785,172.9488,172.9488,2800.0
2015-09-14 15:25:00,186.67,186.79,186.65,186.77,1900.0,172.921,173.0321,172.9025,173.0136,1900.0
2015-09-14 15:30:00,186.79,186.82,186.58,186.69,9520.0,173.0321,173.0599,172.8376,172.9395,9520.0
2015-09-14 15:35:00,186.61,186.73,186.5,186.6,9847.0,172.8654,172.9766,172.7635,172.8561,9847.0
2015-09-14 15:40:00,186.53,186.64,186.49,186.51,5618.0,172.7913,172.8932,172.7542,172.7728,5618.0
2015-09-14 15:45:00,186.58,186.73,186.57,186.59,5482.0,172.8376,172.9766,172.8283,172.8469,5482.0
2015-09-14 15:50:00,186.56,186.85,186.56,186.7,8491.0,172.8191,173.0877,172.8191,172.9488,8491.0
2015-09-14 15:55:00,186.78,187.0,186.7,186.98,19958.0,173.0229,173.2267,172.9488,173.2082,19958.0
2015-09-15 09:30:00,187.2,188.02,186.64,187.23,9441.0,173.4119,174.1716,172.8932,173.4397,9441.0
2015-09-15 09:35:00,187.3,187.3,186.46,186.46,2182.0,173.5046,173.5046,172.7265,172.7265,2182.0
2015-09-15 09:40:00,186.5,187.08,186.45,186.58,8046.0,172.7635,173.3008,172.7172,172.8376,8046.0
2015-09-15 09:45:00,186.49,186.55,186.46,186.46,650.0,172.7542,172.8098,172.7265,172.7265,650.0
2015-09-15 09:50:00,186.45,186.5,186.3,186.49,2200.0,172.7172,172.7635,172.5782,172.7542,2200.0
2015-09-15 09:55:00,186.49,186.53,186.37,186.44,2100.0,172.7542,172.7913,172.6431,172.7079,2100.0
2015-09-15 10:00:00,186.33,186.4,186.33,186.4,400.0,172.606,172.6709,172.606,172.6709,400.0
2015-09-15 10:05:00,186.43,186.7,186.39,186.64,4833.0,172.6987,172.9488,172.6616,172.8932,4833.0
2015-09-15 10:10:00,186.77,186.87,186.5,186.68,19966.0,173.0136,173.1063,172.7635,172.9302,19966.0
2015-09-15 10:15:00,186.77,186.77,186.62,186.62,1300.0,173.0136,173.0136,172.8747,172.8747,1300.0
2015-09-15 10:20:00,186.71,187.0,186.71,186.87,3504.0,172.958,173.2267,172.958,173.1063,3504.0
2015-09-15 10:25:00,186.98,187.0,186.85,187.0,2200.0,173.2082,173.2267,173.0877,173.2267,2200.0
2015-09-15 10:30:00,187.0,187.0,186.83,186.88,7000.0,173.2267,173.2267,173.0692,173.1155,7000.0
2015-09-15 10:35:00,186.83,187.11,186.83,187.11,4756.0,173.0692,173.3286,173.0692,173.3286,4756.0
2015-09-15 10:40:00,187.21,187.33,187.09,187.26,2100.0,173.4212,173.5324,173.31,173.4675,2100.0
2015-09-15 10:45:00,187.26,187.35,187.03,187.03,3780.0,173.4675,173.5509,173.2545,173.2545,3780.0
2015-09-15 10:50:00,187.16,187.24,186.97,187.08,3300.0,173.3749,173.449,173.1989,173.3008,3300.0
2015-09-15 10:55:00,187.13,187.24,187.04,187.19,2300.0,173.3471,173.449,173.2637,173.4027,2300.0
2015-09-15 11:00:00,187.2,187.25,187.0,187.06,1500.0,173.4119,173.4583,173.2267,173.2823,1500.0
2015-09-15 11:05:00,187.01,187.08,186.95,186.95,2008.0,173.2359,173.3008,173.1804,173.1804,2008.0
2015-09-15 11:10:00,186.99,187.08,186.91,186.92,8371.0,173.2174,173.3008,173.1433,173.1526,8371.0
2015-09-15 11:15:00,187.08,187.37,186.98,187.12,20322.0,173.3008,173.5694,173.2082,173.3378,20322.0
2015-09-15 11:20:00,187.18,187.28,187.1,187.1,3000.0,173.3934,173.4861,173.3193,173.3193,3000.0
2015-09-15 11:25:00,187.24,187.37,187.15,187.15,1800.0,173.449,173.5694,173.3656,173.3656,1800.0
2015-09-15 11:30:00,187.15,187.2,187.1,187.1,2669.0,173.3656,173.4119,173.3193,173.3193,2669.0
2015-09-15 11:35:00,187.14,187.18,187.12,187.12,2300.0,173.3564,173.3934,173.3378,173.3378,2300.0
2015-09-15 11:40:00,187.07,187.23,187.05,187.15,4687.0,173.2915,173.4397,173.273,173.3656,4687.0
2015-09-15 11:45:00,187.15,187.27,187.1,187.14,4775.0,173.3656,173.4768,173.3193,173.3564,4775.0
2015-09-15 11:50:00,187.19,187.19,187.06,187.06,2600.0,173.4027,173.4027,173.2823,173.2823,2600.0
2015-09-15 11:55:00,187.04,187.2,187.04,187.18,7700.0,173.2637,173.4119,173.2637,173.3934,7700.0
2015-09-15 12:00:00,187.2,187.3,187.16,187.18,2900.0,173.4119,173.5046,173.3749,173.3934,2900.0
2015-09-15 12:05:00,187.17,187.17,187.11,187.15,2000.0,173.3842,173.3842,173.3286,173.3656,2000.0
2015-09-15 12:10:00,187.11,187.29,187.11,187.29,900.0,173.3286,173.4953,173.3286,173.4953,900.0
2015-09-15 12:15:00,187.4,187.46,187.29,187.3,700.0,173.5972,173.6528,173.4953,173.5046,700.0
2015-09-15 12:20:00,187.32,187.38,187.28,187.31,4200.0,173.5231,173.5787,173.4861,173.5138,4200.0
2015-09-15 12:25:00,187.33,187.35,187.27,187.3,1800.0,173.5324,173.5509,173.4768,173.5046,1800.0
2015-09-15 12:30:00,187.31,187.43,187.31,187.43,400.0,173.5138,173.625,173.5138,173.625,400.0
2015-09-15 12:35:00,187.43,187.58,187.34,187.47,6571.0,173.625,173.764,173.5416,173.6621,6571.0
2015-09-15 12:40:00,187.58,187.64,187.51,187.56,1529.0,173.764,173.8195,173.6991,173.7454,1529.0
2015-09-15 12:45:00,187.7,187.7,187.7,187.7,505.0,173.8751,173.8751,173.8751,173.8751,505.0
2015-09-15 12:50:00,187.83,187.87,187.73,187.87,1000.0,173.9955,174.0326,173.9029,174.0326,1000.0
2015-09-15 12:55:00,187.88,187.99,187.81,187.93,9209.0,174.0419,174.1438,173.977,174.0882,9209.0
2015-09-15 13:00:00,187.88,187.98,187.85,187.98,2580.0,174.0419,174.1345,174.0141,174.1345,2580.0
2015-09-15 13:05:00,187.87,187.9,187.78,187.86,7476.0,174.0326,174.0604,173.9492,174.0233,7476.0
2015-09-15 13:10:00,187.75,187.89,187.71,187.89,1466.0,173.9214,174.0511,173.8844,174.0511,1466.0
2015-09-15 13:15:00,187.95,187.98,187.87,187.95,3700.0,174.1067,174.1345,174.0326,174.1067,3700.0
2015-09-15 13:20:00,187.98,188.03,187.95,188.0,10366.0,174.1345,174.1808,174.1067,174.153,10366.0
2015-09-15 13:25:00,188.0,188.16,188.0,188.08,2931.0,174.153,174.3012,174.153,174.2271,2931.0
2015-09-15 13:30:00,188.18,188.3,188.01,188.1,15466.0,174.3198,174.4309,174.1623,174.2457,15466.0
2015-09-15 13:35:00,188.04,188.09,187.95,187.96,300.0,174.1901,174.2364,174.1067,174.116,300.0
2015-09-15 13:40:00,188.07,188.23,188.07,188.16,1213.0,174.2179,174.3661,174.2179,174.3012,1213.0
2015-09-15 13:45:00,188.19,188.47,188.14,188.45,5399.0,174.329,174.5884,174.2827,174.5699,5399.0
2015-09-15 13:50:00,188.3,188.56,188.3,188.42,4300.0,174.4309,174.6718,174.4309,174.5421,4300.0
2015-09-15 13:55:00,188.4,188.45,188.37,188.38,3469.0,174.5236,174.5699,174.4958,174.505,3469.0
2015-09-15 14:00:00,188.37,188.48,188.34,188.48,2400.0,174.4958,174.5977,174.468,174.5977,2400.0
2015-09-15 14:05:00,188.48,188.56,188.43,188.49,2000.0,174.5977,174.6718,174.5514,174.6069,2000.0
2015-09-15 14:10:00,188.51,188.63,188.48,188.54,4020.0,174.6255,174.7366,174.5977,174.6533,4020.0
2015-09-15 14:15:00,188.57,188.57,188.46,188.49,1500.0,174.681,174.681,174.5791,174.6069,1500.0
2015-09-15 14:20:00,188.49,188.49,188.37,188.37,2300.0,174.6069,174.6069,174.4958,174.4958,2300.0
2015-09-15 14:25:00,188.44,188.46,188.37,188.38,1400.0,174.5606,174.5791,174.4958,174.505,1400.0
2015-09-15 14:30:00,188.45,188.55,188.37,188.48,3200.0,174.5699,174.6625,174.4958,174.5977,3200.0
2015-09-15 14:35:00,188.48,188.6,188.45,188.59,5527.0,174.5977,174.7088,174.5699,174.6996,5527.0
2015-09-15 14:40:00,188.59,188.64,188.54,188.55,900.0,174.6996,174.7459,174.6533,174.6625,900.0
2015-09-15 14:45:00,188.55,188.75,188.54,188.75,8047.0,174.6625,174.8478,174.6533,174.8478,8047.0
2015-09-15 14:50:00,188.75,188.75,188.7,188.75,15800.0,174.8478,174.8478,174.8015,174.8478,15800.0
2015-09-15 14:55:00,188.75,188.98,188.75,188.86,4379.0,174.8478,175.0608,174.8478,174.9497,4379.0
2015-09-15 15:00:00,188.86,189.02,188.86,189.01,8700.0,174.9497,175.0979,174.9497,175.0886,8700.0
2015-09-15 15:05:00,188.99,189.12,188.91,188.98,8710.0,175.0701,175.1905,174.996,175.0608,8710.0
2015-09-15 15:10:00,188.99,189.11,188.97,189.05,14571.0,175.0701,175.1813,175.0516,175.1257,14571.0
2015-09-15 15:15:00,189.05,189.11,188.99,189.04,13358.0,175.1257,175.1813,175.0701,175.1164,13358.0
2015-09-15 15:20:00,189.0,189.01,188.97,188.98,10558.0,175.0794,175.0886,175.0516,175.0608,10558.0
2015-09-15 15:25:00,188.99,188.99,188.8,188.8,12123.0,175.0701,175.0701,174.8941,174.8941,12123.0
2015-09-15 15:30:00,188.79,188.83,188.75,188.76,8542.0,174.8848,174.9219,174.8478,174.857,8542.0
2015-09-15 15:35:00,188.76,188.76,188.37,188.41,13206.0,174.857,174.857,174.4958,174.5328,13206.0
2015-09-15 15:40:00,188.39,188.39,188.14,188.14,8395.0,174.5143,174.5143,174.2827,174.2827,8395.0
2015-09-15 15:45:00,188.02,188.13,187.55,187.56,11863.0,174.1716,174.2734,173.7362,173.7454,11863.0
2015-09-15 15:50:00,187.58,187.84,187.56,187.82,13569.0,173.764,174.0048,173.7454,173.9863,13569.0
2015-09-15 15:55:00,187.79,187.84,187.64,187.74,34664.0,173.9585,174.0048,173.8195,173.9122,34664.0
2015-09-16 09:30:00,188.15,188.36,187.89,188.09,6525.0,174.292,174.4865,174.0511,174.2364,6525.0
2015-09-16 09:35:00,188.05,188.13,187.76,188.13,14166.0,174.1993,174.2734,173.9307,174.2734,14166.0
2015-09-16 09:40:00,188.22,188.22,187.85,188.16,2830.0,174.3568,174.3568,174.0141,174.3012,2830.0
2015-09-16 09:45:00,188.02,188.06,187.4,187.75,31725.0,174.1716,174.2086,173.5972,173.9214,31725.0
2015-09-16 09:50:00,187.73,187.83,187.53,187.76,1687.0,173.9029,173.9955,173.7176,173.9307,1687.0
2015-09-16 09:55:00,187.77,188.03,187.76,187.76,1206.0,173.94,174.1808,173.9307,173.9307,1206.0
2015-09-16 10:00:00,187.71,187.76,187.14,187.46,9492.0,173.8844,173.9307,173.3564,173.6528,9492.0
2015-09-16 10:05:00,187.13,187.58,187.13,187.58,2277.0,173.3471,173.764,173.3471,173.764,2277.0
2015-09-16 10:10:00,187.43,187.63,187.43,187.63,3438.0,173.625,173.8103,173.625,173.8103,3438.0
2015-09-16 10:15:00,187.76,187.9,187.5,187.66,13249.0,173.9307,174.0604,173.6899,173.8381,13249.0
2015-09-16 10:20:00,187.74,188.05,187.65,187.95,8240.0,173.9122,174.1993,173.8288,174.1067,8240.0
2015-09-16 10:25:00,187.9,188.3,187.88,188.3,1485.0,174.0604,174.4309,174.0419,174.4309,1485.0
2015-09-16 10:30:00,188.09,188.17,187.92,187.99,5643.0,174.2364,174.3105,174.0789,174.1438,5643.0
2015-09-16 10:35:00,187.89,188.04,187.75,187.87,9684.0,174.0511,174.1901,173.9214,174.0326,9684.0
2015-09-16 10:40:00,187.77,187.82,187.5,187.5,5582.0,173.94,173.9863,173.6899,173.6899,5582.0
2015-09-16 10:45:00,187.55,187.57,187.34,187.47,2485.0,173.7362,173.7547,173.5416,173.6621,2485.0
2015-09-16 10:50:00,187.34,187.4,187.07,187.07,3100.0,173.5416,173.5972,173.2915,173.2915,3100.0
2015-09-16 10:55:00,187.12,187.32,187.11,187.25,4889.0,173.3378,173.5231,173.3286,173.4583,4889.0
2015-09-16 11:00:00,187.3,187.35,187.16,187.23,2800.0,173.5046,173.5509,173.3749,173.4397,2800.0
2015-09-16 11:05:00,187.29,187.49,187.17,187.33,10266.0,173.4953,173.6806,173.3842,173.5324,10266.0
2015-09-16 11:10:00,187.42,187.85,187.42,187.67,8375.0,173.6157,174.0141,173.6157,173.8473,8375.0
2015-09-16 11:15:00,187.69,187.86,187.69,187.82,2400.0,173.8659,174.0233,173.8659,173.9863,2400.0
2015-09-16 11:20:00,187.82,188.08,187.64,187.74,6550.0,173.9863,174.2271,173.8195,173.9122,6550.0
2015-09-16 11:25:00,187.73,188.0,187.72,187.96,42330.0,173.9029,174.153,173.8936,174.116,42330.0
2015-09-16 11:30:00,187.88,187.88,187.72,187.85,1000.0,174.0419,174.0419,173.8936,174.0141,1000.0
2015-09-16 11:35:00,187.55,187.57,187.18,187.18,3501.0,173.7362,173.7547,173.3934,173.3934,3501.0
2015-09-16 11:40:00,187.23,187.34,187.16,187.34,4669.0,173.4397,173.5416,173.3749,173.5416,4669.0
2015-09-16 11:45:00,187.23,187.35,187.22,187.3,1638.0,173.4397,173.5509,173.4305,173.5046,1638.0
2015-09-16 11:50:00,187.23,187.34,187.2,187.23,3200.0,173.4397,173.5416,173.4119,173.4397,3200.0
2015-09-16 11:55:00,187.23,187.53,187.22,187.53,531.0,173.4397,173.7176,173.4305,173.7176,531.0
2015-09-16 12:00:00,187.6,187.73,187.53,187.53,3540.0,173.7825,173.9029,173.7176,173.7176,3540.0
2015-09-16 12:05:00,187.59,187.61,187.55,187.55,400.0,173.7732,173.7917,173.7362,173.7362,400.0
2015-09-16 12:10:00,187.72,187.82,187.64,187.81,800.0,173.8936,173.9863,173.8195,173.977,800.0
2015-09-16 12:15:00,187.8,187.8,187.8,187.8,100.0,173.9678,173.9678,173.9678,173.9678,100.0
2015-09-16 12:20:00,187.71,188.03,187.69,187.79,10342.0,173.8844,174.1808,173.8659,173.9585,10342.0
2015-09-16 12:25:00,187.79,187.79,187.79,187.79,0.0,173.9585,173.9585,173.9585,173.9585,0.0
2015-09-16 12:30:00,187.87,188.01,187.8,188.01,1913.0,174.0326,174.1623,173.9678,174.1623,1913.0
2015-09-16 12:35:00,188.04,188.24,188.0,188.0,781.0,174.1901,174.3753,174.153,174.153,781.0
2015-09-16 12:40:00,188.0,188.0,187.99,188.0,300.0,174.153,174.153,174.1438,174.153,300.0
2015-09-16 12:45:00,188.01,188.01,187.72,187.89,4700.0,174.1623,174.1623,173.8936,174.0511,4700.0
2015-09-16 12:50:00,187.91,187.96,187.79,187.8,600.0,174.0697,174.116,173.9585,173.9678,600.0
2015-09-16 12:55:00,187.79,187.88,187.78,187.88,1719.0,173.9585,174.0419,173.9492,174.0419,1719.0
2015-09-16 13:00:00,187.77,187.85,187.47,187.56,5550.0,173.94,174.0141,173.6621,173.7454,5550.0
2015-09-16 13:05:00,187.71,187.71,187.69,187.69,200.0,173.8844,173.8844,173.8659,173.8659,200.0
2015-09-16 13:10:00,187.79,187.82,187.79,187.82,762.0,173.9585,173.9863,173.9585,173.9863,762.0
2015-09-16 13:15:00,187.81,187.81,187.74,187.75,300.0,173.977,173.977,173.9122,173.9214,300.0
2015-09-16 13:20:00,187.73,187.82,187.63,187.82,2413.0,173.9029,173.9863,173.8103,173.9863,2413.0
2015-09-16 13:25:00,187.75,187.81,187.75,187.81,300.0,173.9214,173.977,173.9214,173.977,300.0
2015-09-16 13:30:00,187.78,188.01,187.75,187.97,1500.0,173.9492,174.1623,173.9214,174.1252,1500.0
2015-09-16 13:35:00,188.01,188.19,188.01,188.14,1235.0,174.1623,174.329,174.1623,174.2827,1235.0
2015-09-16 13:40:00,188.23,188.34,188.02,188.03,3719.0,174.3661,174.468,174.1716,174.1808,3719.0
2015-09-16 13:45:00,188.02,188.22,187.98,188.04,10195.0,174.1716,174.3568,174.1345,174.1901,10195.0
2015-09-16 13:50:00,187.87,188.26,187.87,188.0,17825.0,174.0326,174.3939,174.0326,174.153,17825.0
2015-09-16 13:55:00,187.98,188.02,187.98,188.0,3204.0,174.1345,174.1716,174.1345,174.153,3204.0
2015-09-16 14:00:00,188.0,188.0,187.83,187.9,9005.0,174.153,174.153,173.9955,174.0604,9005.0
2015-09-16 14:05:00,187.84,187.84,187.6,187.63,1742.0,174.0048,174.0048,173.7825,173.8103,1742.0
2015-09-16 14:10:00,187.66,187.76,187.6,187.76,6078.0,173.8381,173.9307,173.7825,173.9307,6078.0
2015-09-16 14:15:00,187.75,187.76,187.64,187.71,900.0,173.9214,173.9307,173.8195,173.8844,900.0
2015-09-16 14:20:00,187.65,187.68,187.56,187.63,6307.0,173.8288,173.8566,173.7454,173.8103,6307.0
2015-09-16 14:25:00,187.64,187.78,187.6,187.78,4520.0,173.8195,173.9492,173.7825,173.9492,4520.0
2015-09-16 14:30:00,187.83,187.83,187.66,187.72,900.0,173.9955,173.9955,173.8381,173.8936,900.0
2015-09-16 14:35:00,187.69,187.78,187.55,187.73,6315.0,173.8659,173.9492,173.7362,173.9029,6315.0
2015-09-16 14:40:00,187.73,187.73,187.73,187.73,0.0,173.9029,173.9029,173.9029,173.9029,0.0
2015-09-16 14:45:00,187.83,187.89,187.82,187.84,1200.0,173.9955,174.0511,173.9863,174.0048,1200.0
2015-09-16 14:50:00,187.91,187.92,187.77,187.85,20082.0,174.0697,174.0789,173.94,174.0141,20082.0
2015-09-16 14:55:00,187.85,187.94,187.77,187.77,9925.0,174.0141,174.0974,173.94,173.94,9925.0
2015-09-16 15:00:00,187.8,187.82,187.45,187.61,5528.0,173.9678,173.9863,173.6435,173.7917,5528.0
2015-09-16 15:05:00,187.54,187.69,187.54,187.61,3170.0,173.7269,173.8659,173.7269,173.7917,3170.0
2015-09-16 15:10:00,187.63,187.71,187.32,187.46,8803.0,173.8103,173.8844,173.5231,173.6528,8803.0
2015-09-16 15:15:00,187.36,187.77,187.36,187.58,15277.0,173.5602,173.94,173.5602,173.764,15277.0
2015-09-16 15:20:00,187.59,187.89,187.52,187.75,10483.0,173.7732,174.0511,173.7084,173.9214,10483.0
2015-09-16 15:25:00,187.72,188.0,187.71,187.98,4494.0,173.8936,174.153,173.8844,174.1345,4494.0
2015-09-16 15:30:00,187.99,188.14,187.75,188.0,12047.0,174.1438,174.2827,173.9214,174.153,12047.0
2015-09-16 15:35:00,188.0,188.0,187.94,188.0,6850.0,174.153,174.153,174.0974,174.153,6850.0
2015-09-16 15:40:00,188.0,188.0,187.86,187.94,8592.0,174.153,174.153,174.0233,174.0974,8592.0
2015-09-16 15:45:00,187.88,187.98,187.66,187.66,21172.0,174.0419,174.1345,173.8381,173.8381,21172.0
2015-09-16 15:50:00,187.7,187.83,187.43,187.46,7558.0,173.8751,173.9955,173.625,173.6528,7558.0
2015-09-16 15:55:00,187.49,187.78,187.43,187.51,26748.0,173.6806,173.9492,173.625,173.6991,26748.0
2015-09-17 09:30:00,188.1,188.62,187.79,188.18,8225.0,174.2457,174.7274,173.9585,174.3198,8225.0
2015-09-17 09:35:00,188.23,188.4,187.95,188.38,2150.0,174.3661,174.5236,174.1067,174.505,2150.0
2015-09-17 09:40:00,188.24,188.77,188.1,188.49,14253.0,174.3753,174.8663,174.2457,174.6069,14253.0
2015-09-17 09:45:00,188.72,188.72,188.29,188.44,5575.0,174.82,174.82,174.4217,174.5606,5575.0
2015-09-17 09:50:00,188.33,188.38,187.39,187.64,12363.0,174.4587,174.505,173.588,173.8195,12363.0
2015-09-17 09:55:00,187.5,187.71,187.39,187.71,3200.0,173.6899,173.8844,173.588,173.8844,3200.0
2015-09-17 10:00:00,187.82,188.14,187.46,187.88,5116.0,173.9863,174.2827,173.6528,174.0419,5116.0
2015-09-17 10:05:00,188.08,188.08,187.68,187.82,5250.0,174.2271,174.2271,173.8566,173.9863,5250.0
2015-09-17 10:10:00,187.76,188.01,187.58,187.92,4301.0,173.9307,174.1623,173.764,174.0789,4301.0
2015-09-17 10:15:00,187.84,188.13,187.65,188.13,7532.0,174.0048,174.2734,173.8288,174.2734,7532.0
2015-09-17 10:20:00,188.12,188.24,187.93,188.06,3200.0,174.2642,174.3753,174.0882,174.2086,3200.0
2015-09-17 10:25:00,188.07,188.07,187.72,187.84,10600.0,174.2179,174.2179,173.8936,174.0048,10600.0
2015-09-17 10:30:00,187.87,188.08,187.73,188.04,6802.0,174.0326,174.2271,173.9029,174.1901,6802.0
2015-09-17 10:35:00,188.02,188.23,188.0,188.21,4530.0,174.1716,174.3661,174.153,174.3476,4530.0
2015-09-17 10:40:00,188.2,188.39,188.14,188.28,8485.0,174.3383,174.5143,174.2827,174.4124,8485.0
2015-09-17 10:45:00,188.22,188.28,188.11,188.16,5300.0,174.3568,174.4124,174.2549,174.3012,5300.0
2015-09-17 10:50:00,188.18,188.26,188.03,188.09,4800.0,174.3198,174.3939,174.1808,174.2364,4800.0
2015-09-17 10:55:00,188.05,188.07,187.89,187.99,4500.0,174.1993,174.2179,174.0511,174.1438,4500.0
2015-09-17 11:00:00,187.98,187.99,187.55,187.69,10683.0,174.1345,174.1438,173.7362,173.8659,10683.0
2015-09-17 11:05:00,187.69,188.04,187.55,187.96,3960.0,173.8659,174.1901,173.7362,174.116,3960.0
2015-09-17 11:10:00,187.98,188.22,187.84,188.22,7515.0,174.1345,174.3568,174.0048,174.3568,7515.0
2015-09-17 11:15:00,188.1,188.49,188.08,188.49,4300.0,174.2457,174.6069,174.2271,174.6069,4300.0
2015-09-17 11:20:00,188.46,188.65,188.29,188.41,21711.0,174.5791,174.7551,174.4217,174.5328,21711.0
2015-09-17 11:25:00,188.41,188.41,188.19,188.3,2600.0,174.5328,174.5328,174.329,174.4309,2600.0
2015-09-17 11:30:00,188.21,188.29,188.01,188.17,8216.0,174.3476,174.4217,174.1623,174.3105,8216.0
2015-09-17 11:35:00,188.19,188.37,187.9,188.37,9487.0,174.329,174.4958,174.0604,174.4958,9487.0
2015-09-17 11:40:00,188.33,188.56,188.31,188.31,2925.0,174.4587,174.6718,174.4402,174.4402,2925.0
2015-09-17 11:45:00,188.32,188.43,188.25,188.25,5438.0,174.4495,174.5514,174.3846,174.3846,5438.0
2015-09-17 11:50:00,188.33,188.35,188.06,188.23,2354.0,174.4587,174.4772,174.2086,174.3661,2354.0
2015-09-17 11:55:00,188.22,188.31,188.13,188.29,2517.0,174.3568,174.4402,174.2734,174.4217,2517.0
2015-09-17 12:00:00,188.27,188.28,188.11,188.16,4000.0,174.4031,174.4124,174.2549,174.3012,4000.0
2015-09-17 12:05:00,188.09,188.22,188.04,188.04,5430.0,174.2364,174.3568,174.1901,174.1901,5430.0
2015-09-17 12:10:00,188.01,188.24,187.98,188.22,3619.0,174.1623,174.3753,174.1345,174.3568,3619.0
2015-09-17 12:15:00,188.34,188.45,188.24,188.32,7950.0,174.468,174.5699,174.3753,174.4495,7950.0
2015-09-17 12:20:00,188.32,188.59,188.31,188.4,4629.0,174.4495,174.6996,174.4402,174.5236,4629.0
2015-09-17 12:25:00,188.37,188.5,188.25,188.42,6100.0,174.4958,174.6162,174.3846,174.5421,6100.0
2015-09-17 12:30:00,188.41,188.54,188.31,188.43,7900.0,174.5328,174.6533,174.4402,174.5514,7900.0
2015-09-17 12:35:00,188.43,188.43,188.25,188.39,4956.0,174.5514,174.5514,174.3846,174.5143,4956.0
2015-09-17 12:40:00,188.39,188.51,188.26,188.51,3800.0,174.5143,174.6255,174.3939,174.6255,3800.0
2015-09-17 12:45:00,188.48,188.57,188.42,188.57,9016.0,174.5977,174.681,174.5421,174.681,9016.0
2015-09-17 12:50:00,188.61,188.78,188.56,188.7,4606.0,174.7181,174.8756,174.6718,174.8015,4606.0
2015-09-17 12:55:00,188.76,188.86,188.67,188.68,6100.0,174.857,174.9497,174.7737,174.7829,6100.0
2015-09-17 13:00:00,188.67,188.83,188.64,188.77,39105.0,174.7737,174.9219,174.7459,174.8663,39105.0
2015-09-17 13:05:00,188.76,188.85,188.76,188.84,2800.0,174.857,174.9404,174.857,174.9312,2800.0
2015-09-17 13:10:00,188.84,188.97,188.78,188.88,13286.0,174.9312,175.0516,174.8756,174.9682,13286.0
2015-09-17 13:15:00,188.97,189.1,188.84,189.09,7952.0,175.0516,175.172,174.9312,175.1627,7952.0
2015-09-17 13:20:00,188.96,189.05,188.7,188.81,10300.0,175.0423,175.1257,174.8015,174.9034,10300.0
2015-09-17 13:25:00,188.87,188.92,188.61,188.75,10420.0,174.9589,175.0053,174.7181,174.8478,10420.0
2015-09-17 13:30:00,188.81,188.9,188.68,188.85,9801.0,174.9034,174.9867,174.7829,174.9404,9801.0
2015-09-17 13:35:00,188.83,188.86,188.69,188.8,7600.0,174.9219,174.9497,174.7922,174.8941,7600.0
2015-09-17 13:40:00,188.8,188.92,188.7,188.87,11210.0,174.8941,175.0053,174.8015,174.9589,11210.0
2015-09-17 13:45:00,188.84,189.0,188.76,188.85,3902.0,174.9312,175.0794,174.857,174.9404,3902.0
2015-09-17 13:50:00,188.89,188.91,188.7,188.89,5822.0,174.9775,174.996,174.8015,174.9775,5822.0
2015-09-17 13:55:00,188.79,188.86,188.39,188.76,11086.0,174.8848,174.9497,174.5143,174.857,11086.0
2015-09-17 14:00:00,188.76,189.0,187.25,187.87,24718.0,174.857,175.0794,173.4583,174.0326,24718.0
2015-09-17 14:05:00,187.95,188.61,187.94,188.61,9827.0,174.1067,174.7181,174.0974,174.7181,9827.0
2015-09-17 14:10:00,188.37,189.22,188.37,188.39,10186.0,174.4958,175.2832,174.4958,174.5143,10186.0
2015-09-17 14:15:00,188.39,189.1,188.3,188.74,16607.0,174.5143,175.172,174.4309,174.8385,16607.0
2015-09-17 14:20:00,188.74,188.92,188.45,188.87,9931.0,174.8385,175.0053,174.5699,174.9589,9931.0
2015-09-17 14:25:00,188.91,189.15,188.59,188.83,9112.0,174.996,175.2183,174.6996,174.9219,9112.0
2015-09-17 14:30:00,188.77,189.21,188.55,188.91,10851.0,174.8663,175.2739,174.6625,174.996,10851.0
2015-09-17 14:35:00,188.94,189.15,188.7,189.06,9800.0,175.0238,175.2183,174.8015,175.135,9800.0
2015-09-17 14:40:00,189.02,189.41,188.84,189.41,20217.0,175.0979,175.4592,174.9312,175.4592,20217.0
2015-09-17 14:45:00,189.32,190.0,189.32,189.89,19371.0,175.3758,176.0057,175.3758,175.9038,19371.0
2015-09-17 14:50:00,189.86,190.1,189.7,189.72,12452.0,175.876,176.0984,175.7278,175.7463,12452.0
2015-09-17 14:55:00,189.72,189.78,189.44,189.62,11236.0,175.7463,175.8019,175.487,175.6537,11236.0
2015-09-17 15:00:00,189.55,189.97,189.5,189.54,9288.0,175.5889,175.9779,175.5425,175.5796,9288.0
2015-09-17 15:05:00,189.52,189.59,189.05,189.25,5945.0,175.5611,175.6259,175.1257,175.311,5945.0
2015-09-17 15:10:00,189.25,189.47,188.76,188.76,10297.0,175.311,175.5148,174.857,174.857,10297.0
2015-09-17 15:15:00,188.85,189.25,188.79,189.23,12907.0,174.9404,175.311,174.8848,175.2924,12907.0
2015-09-17 15:20:00,189.25,189.25,187.94,188.8,11408.0,175.311,175.311,174.0974,174.8941,11408.0
2015-09-17 15:25:00,188.72,189.02,188.57,188.85,9504.0,174.82,175.0979,174.681,174.9404,9504.0
2015-09-17 15:30:00,188.82,189.36,188.77,189.25,9780.0,174.9126,175.4129,174.8663,175.311,9780.0
2015-09-17 15:35:00,189.14,189.14,188.49,188.83,7449.0,175.2091,175.2091,174.6069,174.9219,7449.0
2015-09-17 15:40:00,188.78,189.09,188.66,188.84,12052.0,174.8756,175.1627,174.7644,174.9312,12052.0
2015-09-17 15:45:00,188.83,188.93,188.58,188.87,11897.0,174.9219,175.0145,174.6903,174.9589,11897.0
2015-09-17 15:50:00,188.87,188.87,188.29,188.41,21797.0,174.9589,174.9589,174.4217,174.5328,21797.0
2015-09-17 15:55:00,188.38,188.7,188.21,188.47,35913.0,174.505,174.8015,174.3476,174.5884,35913.0
2015-09-18 09:30:00,187.71,188.34,187.51,187.81,121900.0,173.8844,174.468,173.6991,173.977,121900.0
2015-09-18 09:35:00,187.71,188.04,187.66,187.9,2900.0,173.8844,174.1901,173.8381,174.0604,2900.0
2015-09-18 09:40:00,187.69,188.14,187.68,187.71,3154.0,173.8659,174.2827,173.8566,173.8844,3154.0
2015-09-18 09:45:00,187.67,187.84,187.51,187.54,6987.0,173.8473,174.0048,173.6991,173.7269,6987.0
2015-09-18 09:50:00,187.52,187.71,187.36,187.71,5206.0,173.7084,173.8844,173.5602,173.8844,5206.0
2015-09-18 09:55:00,187.71,187.86,187.53,187.72,14632.0,173.8844,174.0233,173.7176,173.8936,14632.0
2015-09-18 10:00:00,187.7,187.88,187.59,187.76,6133.0,173.8751,174.0419,173.7732,173.9307,6133.0
2015-09-18 10:05:00,187.68,187.88,187.68,187.75,2200.0,173.8566,174.0419,173.8566,173.9214,2200.0
2015-09-18 10:10:00,187.7,187.77,187.64,187.69,1001.0,173.8751,173.94,173.8195,173.8659,1001.0
2015-09-18 10:15:00,187.65,187.7,187.37,187.7,2500.0,173.8288,173.8751,173.5694,173.8751,2500.0
2015-09-18 10:20:00,187.65,187.65,187.49,187.55,1734.0,173.8288,173.8288,173.6806,173.7362,1734.0
2015-09-18 10:25:00,187.54,188.11,187.54,187.81,4534.0,173.7269,174.2549,173.7269,173.977,4534.0
2015-09-18 10:30:00,187.91,187.91,187.74,187.85,800.0,174.0697,174.0697,173.9122,174.0141,800.0
2015-09-18 10:35:00,187.86,187.86,187.51,187.51,1967.0,174.0233,174.0233,173.6991,173.6991,1967.0
2015-09-18 10:40:00,187.52,187.7,187.44,187.49,20053.0,173.7084,173.8751,173.6343,173.6806,20053.0
2015-09-18 10:45:00,187.52,187.63,187.46,187.55,12062.0,173.7084,173.8103,173.6528,173.7362,12062.0
2015-09-18 10:50:00,187.59,187.84,187.51,187.73,4259.0,173.7732,174.0048,173.6991,173.9029,4259.0
2015-09-18 10:55:00,187.83,188.4,187.82,188.26,8491.0,173.9955,174.5236,173.9863,174.3939,8491.0
2015-09-18 11:00:00,188.27,188.33,187.99,188.01,5923.0,174.4031,174.4587,174.1438,174.1623,5923.0
2015-09-18 11:05:00,188.13,188.13,187.85,187.85,2344.0,174.2734,174.2734,174.0141,174.0141,2344.0
2015-09-18 11:10:00,187.96,187.96,187.57,187.65,2554.0,174.116,174.116,173.7547,173.8288,2554.0
2015-09-18 11:15:00,187.62,187.67,187.39,187.67,4460.0,173.801,173.8473,173.588,173.8473,4460.0
2015-09-18 11:20:00,187.7,187.86,187.65,187.86,2100.0,173.8751,174.0233,173.8288,174.0233,2100.0
2015-09-18 11:25:00,187.86,188.1,187.86,188.0,15497.0,174.0233,174.2457,174.0233,174.153,15497.0
2015-09-18 11:30:00,188.05,188.21,188.0,188.07,1701.0,174.1993,174.3476,174.153,174.2179,1701.0
2015-09-18 11:35:00,188.07,188.08,187.97,188.01,1637.0,174.2179,174.2271,174.1252,174.1623,1637.0
2015-09-18 11:40:00,188.02,188.33,187.98,188.16,5862.0,174.1716,174.4587,174.1345,174.3012,5862.0
2015-09-18 11:45:00,188.13,188.64,188.07,188.64,23986.0,174.2734,174.7459,174.2179,174.7459,23986.0
2015-09-18 11:50:00,188.66,188.69,188.44,188.44,2119.0,174.7644,174.7922,174.5606,174.5606,2119.0
2015-09-18 11:55:00,188.44,188.52,188.43,188.43,1110.0,174.5606,174.6347,174.5514,174.5514,1110.0
2015-09-18 12:00:00,188.43,188.43,188.3,188.3,1130.0,174.5514,174.5514,174.4309,174.4309,1130.0
2015-09-18 12:05:00,188.21,188.27,187.95,187.99,1934.0,174.3476,174.4031,174.1067,174.1438,1934.0
2015-09-18 12:10:00,187.54,187.54,187.33,187.4,962.0,173.7269,173.7269,173.5324,173.5972,962.0
2015-09-18 12:15:00,187.44,187.44,187.33,187.4,731.0,173.6343,173.6343,173.5324,173.5972,731.0
2015-09-18 12:20:00,187.31,187.48,187.2,187.48,5366.0,173.5138,173.6713,173.4119,173.6713,5366.0
2015-09-18 12:25:00,187.52,187.53,187.45,187.45,1000.0,173.7084,173.7176,173.6435,173.6435,1000.0
2015-09-18 12:30:00,187.45,187.85,187.39,187.85,10796.0,173.6435,174.0141,173.588,174.0141,10796.0
2015-09-18 12:35:00,187.9,188.0,187.85,187.88,1892.0,174.0604,174.153,174.0141,174.0419,1892.0
2015-09-18 12:40:00,187.9,187.95,187.68,187.68,5031.0,174.0604,174.1067,173.8566,173.8566,5031.0
2015-09-18 12:45:00,187.66,187.77,187.66,187.77,300.0,173.8381,173.94,173.8381,173.94,300.0
2015-09-18 12:50:00,187.97,187.97,187.82,187.96,3275.0,174.1252,174.1252,173.9863,174.116,3275.0
2015-09-18 12:55:00,187.93,188.3,187.91,188.15,3001.0,174.0882,174.4309,174.0697,174.292,3001.0
2015-09-18 13:00:00,188.1,188.28,188.08,188.28,600.0,174.2457,174.4124,174.2271,174.4124,600.0
2015-09-18 13:05:00,188.47,188.47,188.32,188.44,1084.0,174.5884,174.5884,174.4495,174.5606,1084.0
2015-09-18 13:10:00,188.47,188.47,188.4,188.42,400.0,174.5884,174.5884,174.5236,174.5421,400.0
2015-09-18 13:15:00,188.32,188.56,188.32,188.56,946.0,174.4495,174.6718,174.4495,174.6718,946.0
2015-09-18 13:20:00,188.4,188.4,187.98,187.98,2762.0,174.5236,174.5236,174.1345,174.1345,2762.0
2015-09-18 13:25:00,188.04,188.16,188.04,188.09,1700.0,174.1901,174.3012,174.1901,174.2364,1700.0
2015-09-18 13:30:00,188.18,188.21,188.18,188.21,200.0,174.3198,174.3476,174.3198,174.3476,200.0
2015-09-18 13:35:00,187.91,187.97,187.8,187.97,831.0,174.0697,174.1252,173.9678,174.1252,831.0
2015-09-18 13:40:00,188.05,188.13,188.02,188.05,2406.0,174.1993,174.2734,174.1716,174.1993,2406.0
2015-09-18 13:45:00,188.0,188.09,187.84,187.87,1000.0,174.153,174.2364,174.0048,174.0326,1000.0
2015-09-18 13:50:00,187.74,187.74,187.21,187.4,1805.0,173.9122,173.9122,173.4212,173.5972,1805.0
2015-09-18 13:55:00,187.35,187.42,187.35,187.4,1500.0,173.5509,173.6157,173.5509,173.5972,1500.0
2015-09-18 14:00:00,187.25,187.49,187.25,187.39,1951.0,173.4583,173.6806,173.4583,173.588,1951.0
2015-09-18 14:05:00,187.52,187.52,187.52,187.52,100.0,173.7084,173.7084,173.7084,173.7084,100.0
2015-09-18 14:10:00,187.47,187.66,187.45,187.61,1416.0,173.6621,173.8381,173.6435,173.7917,1416.0
2015-09-18 14:15:00,187.78,187.78,187.53,187.53,3525.0,173.9492,173.9492,173.7176,173.7176,3525.0
2015-09-18 14:20:00,187.59,187.99,187.59,187.92,1825.0,173.7732,174.1438,173.7732,174.0789,1825.0
2015-09-18 14:25:00,187.89,187.95,187.72,187.89,1831.0,174.0511,174.1067,173.8936,174.0511,1831.0
2015-09-18 14:30:00,187.8,187.87,187.8,187.86,631.0,173.9678,174.0326,173.9678,174.0233,631.0
2015-09-18 14:35:00,187.84,188.03,187.84,188.03,2431.0,174.0048,174.1808,174.0048,174.1808,2431.0
2015-09-18 14:40:00,188.1,188.2,188.03,188.03,1100.0,174.2457,174.3383,174.1808,174.1808,1100.0
2015-09-18 14:45:00,188.06,188.06,187.85,187.85,2762.0,174.2086,174.2086,174.0141,174.0141,2762.0
2015-09-18 14:50:00,187.86,187.86,187.49,187.49,2628.0,174.0233,174.0233,173.6806,173.6806,2628.0
2015-09-18 14:55:00,187.59,187.92,187.59,187.8,2695.0,173.7732,174.0789,173.7732,173.9678,2695.0
2015-09-18 15:00:00,187.82,187.82,187.48,187.48,2178.0,173.9863,173.9863,173.6713,173.6713,2178.0
2015-09-18 15:05:00,187.49,187.72,187.48,187.48,3675.0,173.6806,173.8936,173.6713,173.6713,3675.0
2015-09-18 15:10:00,187.56,187.78,187.56,187.74,1113.0,173.7454,173.9492,173.7454,173.9122,1113.0
2015-09-18 15:15:00,187.68,187.68,187.53,187.64,6300.0,173.8566,173.8566,173.7176,173.8195,6300.0
2015-09-18 15:20:00,187.55,187.75,187.42,187.73,5365.0,173.7362,173.9214,173.6157,173.9029,5365.0
2015-09-18 15:25:00,187.71,187.76,187.57,187.63,3906.0,173.8844,173.9307,173.7547,173.8103,3906.0
2015-09-18 15:30:00,187.56,187.74,187.52,187.64,9016.0,173.7454,173.9122,173.7084,173.8195,9016.0
2015-09-18 15:35:00,187.66,187.77,187.57,187.66,6231.0,173.8381,173.94,173.7547,173.8381,6231.0
2015-09-18 15:40:00,187.65,187.71,187.4,187.4,8914.0,173.8288,173.8844,173.5972,173.5972,8914.0
2015-09-18 15:45:00,187.32,187.51,187.25,187.38,17010.0,173.5231,173.6991,173.4583,173.5787,17010.0
2015-09-18 15:50:00,187.39,187.72,187.3,187.65,19943.0,173.588,173.8936,173.5046,173.8288,19943.0
2015-09-18 15:55:00,187.69,187.93,187.52,187.85,92222.0,173.8659,174.0882,173.7084,174.0141,92222.0
2015-09-21 09:30:00,188.62,189.68,188.14,188.88,7217.0,174.7274,175.7093,174.2827,174.9682,7217.0
2015-09-21 09:35:00,188.97,189.39,188.76,188.76,6638.0,175.0516,175.4406,174.857,174.857,6638.0
2015-09-21 09:40:00,188.83,189.08,188.23,188.59,7108.0,174.9219,175.1535,174.3661,174.6996,7108.0
2015-09-21 09:45:00,188.61,188.64,188.17,188.18,1800.0,174.7181,174.7459,174.3105,174.3198,1800.0
2015-09-21 09:50:00,188.29,188.51,188.15,188.33,2700.0,174.4217,174.6255,174.292,174.4587,2700.0
2015-09-21 09:55:00,188.21,188.32,188.0,188.22,2788.0,174.3476,174.4495,174.153,174.3568,2788.0
2015-09-21 10:00:00,188.29,188.57,188.21,188.57,4384.0,174.4217,174.681,174.3476,174.681,4384.0
2015-09-21 10:05:00,188.59,188.68,188.44,188.44,1700.0,174.6996,174.7829,174.5606,174.5606,1700.0
2015-09-21 10:10:00,188.31,188.52,188.16,188.19,2300.0,174.4402,174.6347,174.3012,174.329,2300.0
2015-09-21 10:15:00,188.11,188.19,187.81,187.92,3127.0,174.2549,174.329,173.977,174.0789,3127.0
2015-09-21 10:20:00,187.95,188.4,187.94,188.28,5135.0,174.1067,174.5236,174.0974,174.4124,5135.0
2015-09-21 10:25:00,188.44,188.87,188.42,188.42,1700.0,174.5606,174.9589,174.5421,174.5421,1700.0
2015-09-21 10:30:00,188.54,188.8,188.54,188.77,6767.0,174.6533,174.8941,174.6533,174.8663,6767.0
2015-09-21 10:35:00,188.69,189.05,188.69,188.87,2050.0,174.7922,175.1257,174.7922,174.9589,2050.0
2015-09-21 10:40:00,188.86,188.97,188.76,188.76,3500.0,174.9497,175.0516,174.857,174.857,3500.0
2015-09-21 10:45:00,188.87,189.08,188.71,189.08,9400.0,174.9589,175.1535,174.8107,175.1535,9400.0
2015-09-21 10:50:00,189.07,189.27,188.96,189.27,2068.0,175.1442,175.3295,175.0423,175.3295,2068.0
2015-09-21 10:55:00,189.3,189.38,189.15,189.38,1453.0,175.3573,175.4314,175.2183,175.4314,1453.0
2015-09-21 11:00:00,189.18,189.53,189.13,189.53,5090.0,175.2461,175.5703,175.1998,175.5703,5090.0
2015-09-21 11:05:00,189.6,189.67,189.5,189.67,10004.0,175.6352,175.7,175.5425,175.7,10004.0
2015-09-21 11:10:00,189.63,189.79,189.5,189.67,16273.0,175.663,175.8112,175.5425,175.7,16273.0
2015-09-21 11:15:00,189.68,189.99,189.68,189.93,2600.0,175.7093,175.9965,175.7093,175.9409,2600.0
2015-09-21 11:20:00,189.96,190.02,189.86,189.98,6642.0,175.9687,176.0242,175.876,175.9872,6642.0
2015-09-21 11:25:00,190.11,190.2,189.99,189.99,2900.0,176.1076,176.191,175.9965,175.9965,2900.0
2015-09-21 11:30:00,190.0,190.06,189.56,189.56,7366.0,176.0057,176.0613,175.5981,175.5981,7366.0
2015-09-21 11:35:00,189.5,189.5,189.28,189.31,4192.0,175.5425,175.5425,175.3387,175.3665,4192.0
2015-09-21 11:40:00,189.37,189.62,189.37,189.62,3641.0,175.4221,175.6537,175.4221,175.6537,3641.0
2015-09-21 11:45:00,189.58,189.58,189.27,189.39,7731.0,175.6167,175.6167,175.3295,175.4406,7731.0
2015-09-21 11:50:00,189.38,189.39,189.06,189.06,1600.0,175.4314,175.4406,175.135,175.135,1600.0
2015-09-21 11:55:00,188.98,188.98,188.69,188.79,4666.0,175.0608,175.0608,174.7922,174.8848,4666.0
2015-09-21 12:00:00,188.79,188.8,188.15,188.15,13619.0,174.8848,174.8941,174.292,174.292,13619.0
2015-09-21 12:05:00,188.19,188.22,187.85,187.92,2869.0,174.329,174.3568,174.0141,174.0789,2869.0
2015-09-21 12:10:00,188.01,188.01,187.71,187.71,1600.0,174.1623,174.1623,173.8844,173.8844,1600.0
2015-09-21 12:15:00,187.71,188.0,187.7,187.91,1796.0,173.8844,174.153,173.8751,174.0697,1796.0
2015-09-21 12:20:00,187.87,187.91,187.72,187.91,2876.0,174.0326,174.0697,173.8936,174.0697,2876.0
2015-09-21 12:25:00,187.94,188.11,187.88,187.91,7786.0,174.0974,174.2549,174.0419,174.0697,7786.0
2015-09-21 12:30:00,187.97,187.98,187.67,187.69,1500.0,174.1252,174.1345,173.8473,173.8659,1500.0
2015-09-21 12:35:00,187.47,187.74,187.44,187.55,2625.0,173.6621,173.9122,173.6343,173.7362,2625.0
2015-09-21 12:40:00,187.62,187.7,187.44,187.59,5275.0,173.801,173.8751,173.6343,173.7732,5275.0
2015-09-21 12:45:00,187.57,187.72,187.23,187.56,7831.0,173.7547,173.8936,173.4397,173.7454,7831.0
2015-09-21 12:50:00,187.25,187.42,186.89,187.18,2725.0,173.4583,173.6157,173.1248,173.3934,2725.0
2015-09-21 12:55:00,187.29,187.47,187.05,187.11,12700.0,173.4953,173.6621,173.273,173.3286,12700.0
2015-09-21 13:00:00,187.11,187.52,187.11,187.41,4500.0,173.3286,173.7084,173.3286,173.6065,4500.0
2015-09-21 13:05:00,187.37,187.68,187.37,187.48,1700.0,173.5694,173.8566,173.5694,173.6713,1700.0
2015-09-21 13:10:00,187.45,187.57,187.45,187.49,1000.0,173.6435,173.7547,173.6435,173.6806,1000.0
2015-09-21 13:15:00,187.46,187.64,187.45,187.64,900.0,173.6528,173.8195,173.6435,173.8195,900.0
2015-09-21 13:20:00,187.82,187.87,187.82,187.87,500.0,173.9863,174.0326,173.9863,174.0326,500.0
2015-09-21 13:25:00,187.93,188.1,187.93,188.08,6000.0,174.0882,174.2457,174.0882,174.2271,6000.0
2015-09-21 13:30:00,188.05,188.05,187.67,187.85,6769.0,174.1993,174.1993,173.8473,174.0141,6769.0
2015-09-21 13:35:00,187.89,188.08,187.84,188.08,1700.0,174.0511,174.2271,174.0048,174.2271,1700.0
2015-09-21 13:40:00,188.0,188.22,188.0,188.19,2025.0,174.153,174.3568,174.153,174.329,2025.0
2015-09-21 13:45:00,188.25,188.25,188.06,188.06,1039.0,174.3846,174.3846,174.2086,174.2086,1039.0
2015-09-21 13:50:00,187.93,187.96,187.88,187.88,1033.0,174.0882,174.116,174.0419,174.0419,1033.0
2015-09-21 13:55:00,187.88,187.88,187.69,187.76,3225.0,174.0419,174.0419,173.8659,173.9307,3225.0
2015-09-21 14:00:00,187.76,187.88,187.67,187.74,7775.0,173.9307,174.0419,173.8473,173.9122,7775.0
2015-09-21 14:05:00,187.75,187.92,187.65,187.83,2251.0,173.9214,174.0789,173.8288,173.9955,2251.0
2015-09-21 14:10:00,187.67,187.69,187.37,187.57,1600.0,173.8473,173.8659,173.5694,173.7547,1600.0
2015-09-21 14:15:00,187.67,187.86,187.67,187.82,1022.0,173.8473,174.0233,173.8473,173.9863,1022.0
2015-09-21 14:20:00,187.71,187.97,187.71,187.96,2825.0,173.8844,174.1252,173.8844,174.116,2825.0
2015-09-21 14:25:00,188.02,188.1,187.93,188.04,1431.0,174.1716,174.2457,174.0882,174.1901,1431.0
2015-09-21 14:30:00,187.95,188.31,187.9,188.3,2729.0,174.1067,174.4402,174.0604,174.4309,2729.0
2015-09-21 14:35:00,188.33,188.57,188.33,188.42,800.0,174.4587,174.681,174.4587,174.5421,800.0
2015-09-21 14:40:00,188.46,188.51,188.4,188.46,1200.0,174.5791,174.6255,174.5236,174.5791,1200.0
2015-09-21 14:45:00,188.4,188.68,188.4,188.68,3150.0,174.5236,174.7829,174.5236,174.7829,3150.0
2015-09-21 14:50:00,188.72,188.93,188.72,188.82,2235.0,174.82,175.0145,174.82,174.9126,2235.0
2015-09-21 14:55:00,188.97,188.97,188.74,188.74,5445.0,175.0516,175.0516,174.8385,174.8385,5445.0
2015-09-21 15:00:00,188.77,188.94,188.77,188.9,1801.0,174.8663,175.0238,174.8663,174.9867,1801.0
2015-09-21 15:05:00,188.79,188.91,188.76,188.82,8764.0,174.8848,174.996,174.857,174.9126,8764.0
2015-09-21 15:10:00,188.8,189.01,188.8,188.91,1400.0,174.8941,175.0886,174.8941,174.996,1400.0
2015-09-21 15:15:00,188.87,189.0,188.79,188.88,8086.0,174.9589,175.0794,174.8848,174.9682,8086.0
2015-09-21 15:20:00,188.81,188.97,188.78,188.95,14865.0,174.9034,175.0516,174.8756,175.0331,14865.0
2015-09-21 15:25:00,188.88,189.15,188.84,188.99,18839.0,174.9682,175.2183,174.9312,175.0701,18839.0
2015-09-21 15:30:00,188.99,189.0,188.65,188.77,11354.0,175.0701,175.0794,174.7551,174.8663,11354.0
2015-09-21 15:35:00,188.7,188.77,188.52,188.52,3811.0,174.8015,174.8663,174.6347,174.6347,3811.0
2015-09-21 15:40:00,188.48,188.72,188.48,188.62,15639.0,174.5977,174.82,174.5977,174.7274,15639.0
2015-09-21 15:45:00,188.55,188.99,188.39,188.94,17167.0,174.6625,175.0701,174.5143,175.0238,17167.0
2015-09-21 15:50:00,188.71,188.88,188.64,188.76,11640.0,174.8107,174.9682,174.7459,174.857,11640.0
2015-09-21 15:55:00,188.71,189.01,188.71,188.93,35289.0,174.8107,175.0886,174.8107,175.0145,35289.0
2015-09-22 09:30:00,187.67,187.84,185.14,187.84,9195.0,173.8473,174.0048,171.5037,174.0048,9195.0
2015-09-22 09:35:00,186.58,187.34,186.53,187.27,8211.0,172.8376,173.5416,172.7913,173.4768,8211.0
2015-09-22 09:40:00,187.26,187.37,187.14,187.14,3333.0,173.4675,173.5694,173.3564,173.3564,3333.0
2015-09-22 09:45:00,187.15,187.3,186.62,186.62,3915.0,173.3656,173.5046,172.8747,172.8747,3915.0
2015-09-22 09:50:00,186.61,187.42,186.61,187.42,2056.0,172.8654,173.6157,172.8654,173.6157,2056.0
2015-09-22 09:55:00,187.37,187.76,187.0,187.27,11956.0,173.5694,173.9307,173.2267,173.4768,11956.0
2015-09-22 10:00:00,187.35,187.5,186.76,187.12,9405.0,173.5509,173.6899,173.0044,173.3378,9405.0
2015-09-22 10:05:00,187.28,187.47,187.12,187.46,5403.0,173.4861,173.6621,173.3378,173.6528,5403.0
2015-09-22 10:10:00,187.27,187.83,187.27,187.82,2600.0,173.4768,173.9955,173.4768,173.9863,2600.0
2015-09-22 10:15:00,187.64,187.76,187.4,187.49,6452.0,173.8195,173.9307,173.5972,173.6806,6452.0
2015-09-22 10:20:00,187.5,187.67,187.36,187.67,4114.0,173.6899,173.8473,173.5602,173.8473,4114.0
2015-09-22 10:25:00,187.8,187.98,187.66,187.86,9285.0,173.9678,174.1345,173.8381,174.0233,9285.0
2015-09-22 10:30:00,187.65,187.79,187.53,187.57,12209.0,173.8288,173.9585,173.7176,173.7547,12209.0
2015-09-22 10:35:00,187.54,187.65,187.34,187.65,4356.0,173.7269,173.8288,173.5416,173.8288,4356.0
2015-09-22 10:40:00,187.46,187.6,187.3,187.42,2400.0,173.6528,173.7825,173.5046,173.6157,2400.0
2015-09-22 10:45:00,187.42,187.6,187.33,187.53,9268.0,173.6157,173.7825,173.5324,173.7176,9268.0
2015-09-22 10:50:00,187.48,187.75,187.42,187.48,4320.0,173.6713,173.9214,173.6157,173.6713,4320.0
2015-09-22 10:55:00,187.62,187.73,187.37,187.55,6137.0,173.801,173.9029,173.5694,173.7362,6137.0
2015-09-22 11:00:00,187.59,187.8,187.48,187.78,2331.0,173.7732,173.9678,173.6713,173.9492,2331.0
2015-09-22 11:05:00,187.77,187.88,187.63,187.73,1000.0,173.94,174.0419,173.8103,173.9029,1000.0
2015-09-22 11:10:00,187.76,188.2,187.76,188.0,1900.0,173.9307,174.3383,173.9307,174.153,1900.0
2015-09-22 11:15:00,187.75,187.92,187.63,187.83,3139.0,173.9214,174.0789,173.8103,173.9955,3139.0
2015-09-22 11:20:00,187.75,188.1,187.6,187.96,6174.0,173.9214,174.2457,173.7825,174.116,6174.0
2015-09-22 11:25:00,187.95,188.09,187.69,187.85,3631.0,174.1067,174.2364,173.8659,174.0141,3631.0
2015-09-22 11:30:00,187.81,187.9,187.63,187.68,4054.0,173.977,174.0604,173.8103,173.8566,4054.0
2015-09-22 11:35:00,187.67,187.81,187.66,187.66,1700.0,173.8473,173.977,173.8381,173.8381,1700.0
2015-09-22 11:40:00,187.73,188.0,187.57,187.93,9752.0,173.9029,174.153,173.7547,174.0882,9752.0
2015-09-22 11:45:00,187.89,188.26,187.89,188.06,7357.0,174.0511,174.3939,174.0511,174.2086,7357.0
2015-09-22 11:50:00,188.06,188.22,188.06,188.12,700.0,174.2086,174.3568,174.2086,174.2642,700.0
2015-09-22 11:55:00,188.17,188.17,188.12,188.15,300.0,174.3105,174.3105,174.2642,174.292,300.0
2015-09-22 12:00:00,188.03,188.03,187.8,187.86,1096.0,174.1808,174.1808,173.9678,174.0233,1096.0
2015-09-22 12:05:00,187.96,188.58,187.96,188.58,2596.0,174.116,174.6903,174.116,174.6903,2596.0
2015-09-22 12:10:00,188.6,188.74,188.53,188.7,600.0,174.7088,174.8385,174.644,174.8015,600.0
2015-09-22 12:15:00,188.68,188.82,188.68,188.82,400.0,174.7829,174.9126,174.7829,174.9126,400.0
2015-09-22 12:20:00,188.78,188.89,188.76,188.87,2195.0,174.8756,174.9775,174.857,174.9589,2195.0
2015-09-22 12:25:00,188.69,188.98,188.69,188.86,9206.0,174.7922,175.0608,174.7922,174.9497,9206.0
2015-09-22 12:30:00,188.89,189.05,188.79,188.79,3400.0,174.9775,175.1257,174.8848,174.8848,3400.0
2015-09-22 12:35:00,188.67,188.99,188.54,188.98,10585.0,174.7737,175.0701,174.6533,175.0608,10585.0
2015-09-22 12:40:00,189.07,189.19,189.03,189.03,800.0,175.1442,175.2554,175.1072,175.1072,800.0
2015-09-22 12:45:00,188.96,188.99,188.71,188.85,2300.0,175.0423,175.0701,174.8107,174.9404,2300.0
2015-09-22 12:50:00,188.74,188.74,188.4,188.4,1400.0,174.8385,174.8385,174.5236,174.5236,1400.0
2015-09-22 12:55:00,188.31,188.73,188.29,188.67,4130.0,174.4402,174.8293,174.4217,174.7737,4130.0
2015-09-22 13:00:00,188.57,188.73,188.41,188.62,16378.0,174.681,174.8293,174.5328,174.7274,16378.0
2015-09-22 13:05:00,188.65,188.74,188.48,188.5,11130.0,174.7551,174.8385,174.5977,174.6162,11130.0
2015-09-22 13:10:00,188.62,188.66,188.62,188.66,600.0,174.7274,174.7644,174.7274,174.7644,600.0
2015-09-22 13:15:00,188.27,188.27,188.1,188.15,600.0,174.4031,174.4031,174.2457,174.292,600.0
2015-09-22 13:20:00,188.15,188.26,188.08,188.12,800.0,174.292,174.3939,174.2271,174.2642,800.0
2015-09-22 13:25:00,188.11,188.11,187.77,187.77,1000.0,174.2549,174.2549,173.94,173.94,1000.0
2015-09-22 13:30:00,187.72,187.91,187.72,187.87,1500.0,173.8936,174.0697,173.8936,174.0326,1500.0
2015-09-22 13:35:00,187.92,188.19,187.92,188.09,8054.0,174.0789,174.329,174.0789,174.2364,8054.0
2015-09-22 13:40:00,188.07,188.56,188.07,188.42,13100.0,174.2179,174.6718,174.2179,174.5421,13100.0
2015-09-22 13:45:00,188.66,188.69,188.43,188.48,3821.0,174.7644,174.7922,174.5514,174.5977,3821.0
2015-09-22 13:50:00,188.46,188.55,188.38,188.42,1400.0,174.5791,174.6625,174.505,174.5421,1400.0
2015-09-22 13:55:00,188.42,188.9,188.41,188.89,6320.0,174.5421,174.9867,174.5328,174.9775,6320.0
2015-09-22 14:00:00,188.71,188.84,188.62,188.75,2838.0,174.8107,174.9312,174.7274,174.8478,2838.0
2015-09-22 14:05:00,188.84,188.98,188.77,188.79,1800.0,174.9312,175.0608,174.8663,174.8848,1800.0
2015-09-22 14:10:00,188.78,188.94,188.65,188.92,14167.0,174.8756,175.0238,174.7551,175.0053,14167.0
2015-09-22 14:15:00,188.92,188.98,188.72,188.72,2000.0,175.0053,175.0608,174.82,174.82,2000.0
2015-09-22 14:20:00,188.62,188.63,188.3,188.34,3268.0,174.7274,174.7366,174.4309,174.468,3268.0
2015-09-22 14:25:00,188.28,188.56,188.26,188.56,6600.0,174.4124,174.6718,174.3939,174.6718,6600.0
2015-09-22 14:30:00,188.5,188.67,188.5,188.56,740.0,174.6162,174.7737,174.6162,174.6718,740.0
2015-09-22 14:35:00,188.52,188.6,188.39,188.57,8966.0,174.6347,174.7088,174.5143,174.681,8966.0
2015-09-22 14:40:00,188.5,188.53,188.44,188.44,700.0,174.6162,174.644,174.5606,174.5606,700.0
2015-09-22 14:45:00,188.44,188.49,188.25,188.25,2100.0,174.5606,174.6069,174.3846,174.3846,2100.0
2015-09-22 14:50:00,188.43,188.57,188.39,188.47,2806.0,174.5514,174.681,174.5143,174.5884,2806.0
2015-09-22 14:55:00,188.47,188.81,188.46,188.81,5197.0,174.5884,174.9034,174.5791,174.9034,5197.0
2015-09-22 15:00:00,188.67,188.7,188.6,188.7,700.0,174.7737,174.8015,174.7088,174.8015,700.0
2015-09-22 15:05:00,188.7,188.86,188.43,188.43,1800.0,174.8015,174.9497,174.5514,174.5514,1800.0
2015-09-22 15:10:00,188.47,188.56,188.46,188.53,2753.0,174.5884,174.6718,174.5791,174.644,2753.0
2015-09-22 15:15:00,188.59,188.64,188.42,188.43,1600.0,174.6996,174.7459,174.5421,174.5514,1600.0
2015-09-22 15:20:00,188.47,188.68,188.35,188.43,2085.0,174.5884,174.7829,174.4772,174.5514,2085.0
2015-09-22 15:25:00,188.44,188.71,188.43,188.53,2985.0,174.5606,174.8107,174.5514,174.644,2985.0
2015-09-22 15:30:00,188.72,188.83,188.53,188.83,1800.0,174.82,174.9219,174.644,174.9219,1800.0
2015-09-22 15:35:00,188.84,188.88,188.63,188.85,4300.0,174.9312,174.9682,174.7366,174.9404,4300.0
2015-09-22 15:40:00,188.88,188.88,188.62,188.67,2411.0,174.9682,174.9682,174.7274,174.7737,2411.0
2015-09-22 15:45:00,188.72,188.75,188.53,188.66,24600.0,174.82,174.8478,174.644,174.7644,24600.0
2015-09-22 15:50:00,188.62,188.69,188.39,188.6,5062.0,174.7274,174.7922,174.5143,174.7088,5062.0
2015-09-22 15:55:00,188.6,188.87,188.51,188.54,15354.0,174.7088,174.9589,174.6255,174.6533,15354.0
2015-09-23 09:30:00,188.47,189.43,187.1,188.1,6941.0,174.5884,175.4777,173.3193,174.2457,6941.0
2015-09-23 09:35:00,188.26,188.63,188.01,188.28,13344.0,174.3939,174.7366,174.1623,174.4124,13344.0
2015-09-23 09:40:00,188.23,188.46,188.12,188.46,8215.0,174.3661,174.5791,174.2642,174.5791,8215.0
2015-09-23 09:45:00,188.39,188.4,188.12,188.18,2800.0,174.5143,174.5236,174.2642,174.3198,2800.0
2015-09-23 09:50:00,188.15,188.31,187.94,188.2,3000.0,174.292,174.4402,174.0974,174.3383,3000.0
2015-09-23 09:55:00,188.12,188.17,187.96,188.0,5098.0,174.2642,174.3105,174.116,174.153,5098.0
2015-09-23 10:00:00,188.01,188.29,188.01,188.28,8317.0,174.1623,174.4217,174.1623,174.4124,8317.0
2015-09-23 10:05:00,188.27,188.38,188.15,188.2,4450.0,174.4031,174.505,174.292,174.3383,4450.0
2015-09-23 10:10:00,188.07,188.21,188.07,188.12,1977.0,174.2179,174.3476,174.2179,174.2642,1977.0
2015-09-23 10:15:00,188.21,188.31,188.06,188.18,2867.0,174.3476,174.4402,174.2086,174.3198,2867.0
2015-09-23 10:20:00,188.19,188.21,187.97,188.11,4969.0,174.329,174.3476,174.1252,174.2549,4969.0
2015-09-23 10:25:00,188.04,188.43,188.04,188.34,4702.0,174.1901,174.5514,174.1901,174.468,4702.0
2015-09-23 10:30:00,188.35,188.54,188.31,188.43,3864.0,174.4772,174.6533,174.4402,174.5514,3864.0
2015-09-23 10:35:00,188.61,189.01,188.59,188.89,13536.0,174.7181,175.0886,174.6996,174.9775,13536.0
2015-09-23 10:40:00,188.82,188.86,188.6,188.77,10533.0,174.9126,174.9497,174.7088,174.8663,10533.0
2015-09-23 10:45:00,188.9,189.31,188.85,188.97,2400.0,174.9867,175.3665,174.9404,175.0516,2400.0
2015-09-23 10:50:00,189.17,189.31,189.15,189.25,1002.0,175.2368,175.3665,175.2183,175.311,1002.0
2015-09-23 10:55:00,189.22,189.34,189.0,189.25,11638.0,175.2832,175.3943,175.0794,175.311,11638.0
2015-09-23 11:00:00,189.27,189.5,189.27,189.35,3867.0,175.3295,175.5425,175.3295,175.4036,3867.0
2015-09-23 11:05:00,189.25,189.5,189.16,189.26,22913.0,175.311,175.5425,175.2276,175.3202,22913.0
2015-09-23 11:10:00,189.26,189.38,189.18,189.33,5528.0,175.3202,175.4314,175.2461,175.3851,5528.0
2015-09-23 11:15:00,189.37,189.6,189.37,189.54,3900.0,175.4221,175.6352,175.4221,175.5796,3900.0
2015-09-23 11:20:00,189.52,189.56,189.07,189.28,11264.0,175.5611,175.5981,175.1442,175.3387,11264.0
2015-09-23 11:25:00,189.44,189.44,189.14,189.25,1412.0,175.487,175.487,175.2091,175.311,1412.0
2015-09-23 11:30:00,189.13,189.44,189.13,189.3,1500.0,175.1998,175.487,175.1998,175.3573,1500.0
2015-09-23 11:35:00,189.18,189.41,189.17,189.26,5661.0,175.2461,175.4592,175.2368,175.3202,5661.0
2015-09-23 11:40:00,189.35,189.35,188.89,189.04,6735.0,175.4036,175.4036,174.9775,175.1164,6735.0
2015-09-23 11:45:00,189.06,189.1,188.99,189.03,2500.0,175.135,175.172,175.0701,175.1072,2500.0
2015-09-23 11:50:00,189.09,189.28,188.87,188.88,4710.0,175.1627,175.3387,174.9589,174.9682,4710.0
2015-09-23 11:55:00,188.92,189.01,188.75,188.77,5634.0,175.0053,175.0886,174.8478,174.8663,5634.0
2015-09-23 12:00:00,188.82,188.85,188.22,188.44,37629.0,174.9126,174.9404,174.3568,174.5606,37629.0
2015-09-23 12:05:00,188.51,188.68,188.51,188.66,2399.0,174.6255,174.7829,174.6255,174.7644,2399.0
2015-09-23 12:10:00,188.68,188.85,188.59,188.83,2600.0,174.7829,174.9404,174.6996,174.9219,2600.0
2015-09-23 12:15:00,188.8,188.8,188.52,188.52,1500.0,174.8941,174.8941,174.6347,174.6347,1500.0
2015-09-23 12:20:00,188.6,188.6,188.21,188.38,1500.0,174.7088,174.7088,174.3476,174.505,1500.0
2015-09-23 12:25:00,188.46,188.55,188.46,188.55,600.0,174.5791,174.6625,174.5791,174.6625,600.0
2015-09-23 12:30:00,188.54,188.65,188.39,188.39,2309.0,174.6533,174.7551,174.5143,174.5143,2309.0
2015-09-23 12:35:00,188.4,188.55,188.39,188.55,4626.0,174.5236,174.6625,174.5143,174.6625,4626.0
2015-09-23 12:40:00,188.3,188.48,188.24,188.4,700.0,174.4309,174.5977,174.3753,174.5236,700.0
2015-09-23 12:45:00,188.38,188.42,188.33,188.42,1101.0,174.505,174.5421,174.4587,174.5421,1101.0
2015-09-23 12:50:00,188.21,188.42,188.21,188.31,1599.0,174.3476,174.5421,174.3476,174.4402,1599.0
2015-09-23 12:55:00,188.25,188.4,188.22,188.34,1400.0,174.3846,174.5236,174.3568,174.468,1400.0
2015-09-23 13:00:00,188.4,188.49,187.85,188.3,18819.0,174.5236,174.6069,174.0141,174.4309,18819.0
2015-09-23 13:05:00,188.26,188.68,188.26,188.4,4430.0,174.3939,174.7829,174.3939,174.5236,4430.0
2015-09-23 13:10:00,188.42,188.42,188.26,188.26,500.0,174.5421,174.5421,174.3939,174.3939,500.0
2015-09-23 13:15:00,188.27,188.56,188.2,188.44,1150.0,174.4031,174.6718,174.3383,174.5606,1150.0
2015-09-23 13:20:00,188.5,188.53,188.31,188.32,1600.0,174.6162,174.644,174.4402,174.4495,1600.0
2015-09-23 13:25:00,188.32,188.36,187.97,188.01,7724.0,174.4495,174.4865,174.1252,174.1623,7724.0
2015-09-23 13:30:00,188.09,188.27,187.98,188.18,5900.0,174.2364,174.4031,174.1345,174.3198,5900.0
2015-09-23 13:35:00,188.19,188.28,188.04,188.11,10346.0,174.329,174.4124,174.1901,174.2549,10346.0
2015-09-23 13:40:00,188.05,188.49,188.01,188.36,2000.0,174.1993,174.6069,174.1623,174.4865,2000.0
2015-09-23 13:45:00,188.4,188.47,188.34,188.37,1900.0,174.5236,174.5884,174.468,174.4958,1900.0
2015-09-23 13:50:00,188.33,188.42,188.26,188.31,1600.0,174.4587,174.5421,174.3939,174.4402,1600.0
2015-09-23 13:55:00,188.38,188.51,188.28,188.51,5216.0,174.505,174.6255,174.4124,174.6255,5216.0
2015-09-23 14:00:00,188.42,188.57,188.35,188.4,2669.0,174.5421,174.681,174.4772,174.5236,2669.0
2015-09-23 14:05:00,188.49,188.87,188.46,188.59,4812.0,174.6069,174.9589,174.5791,174.6996,4812.0
2015-09-23 14:10:00,188.69,188.69,188.43,188.43,2300.0,174.7922,174.7922,174.5514,174.5514,2300.0
2015-09-23 14:15:00,188.48,188.55,188.38,188.38,8455.0,174.5977,174.6625,174.505,174.505,8455.0
2015-09-23 14:20:00,188.27,188.27,188.03,188.09,3200.0,174.4031,174.4031,174.1808,174.2364,3200.0
2015-09-23 14:25:00,188.16,188.27,188.1,188.16,2400.0,174.3012,174.4031,174.2457,174.3012,2400.0
2015-09-23 14:30:00,188.21,188.4,188.21,188.33,5910.0,174.3476,174.5236,174.3476,174.4587,5910.0
2015-09-23 14:35:00,188.36,188.36,187.97,188.06,1821.0,174.4865,174.4865,174.1252,174.2086,1821.0
2015-09-23 14:40:00,188.06,188.21,187.94,188.16,2030.0,174.2086,174.3476,174.0974,174.3012,2030.0
2015-09-23 14:45:00,188.17,188.37,188.17,188.31,1200.0,174.3105,174.4958,174.3105,174.4402,1200.0
2015-09-23 14:50:00,188.37,188.47,188.35,188.35,2010.0,174.4958,174.5884,174.4772,174.4772,2010.0
2015-09-23 14:55:00,188.22,188.39,188.22,188.39,1300.0,174.3568,174.5143,174.3568,174.5143,1300.0
2015-09-23 15:00:00,188.31,188.68,188.22,188.65,5012.0,174.4402,174.7829,174.3568,174.7551,5012.0
2015-09-23 15:05:00,188.69,188.72,188.35,188.36,3526.0,174.7922,174.82,174.4772,174.4865,3526.0
2015-09-23 15:10:00,188.5,188.5,188.12,188.12,1600.0,174.6162,174.6162,174.2642,174.2642,1600.0
2015-09-23 15:15:00,187.99,188.49,187.98,188.49,4410.0,174.1438,174.6069,174.1345,174.6069,4410.0
2015-09-23 15:20:00,188.43,188.55,188.39,188.51,3019.0,174.5514,174.6625,174.5143,174.6255,3019.0
2015-09-23 15:25:00,188.31,188.76,188.29,188.76,2691.0,174.4402,174.857,174.4217,174.857,2691.0
2015-09-23 15:30:00,188.72,188.96,188.61,188.8,5888.0,174.82,175.0423,174.7181,174.8941,5888.0
2015-09-23 15:35:00,188.77,188.95,188.66,188.91,1604.0,174.8663,175.0331,174.7644,174.996,1604.0
2015-09-23 15:40:00,188.86,189.24,188.86,189.19,3194.0,174.9497,175.3017,174.9497,175.2554,3194.0
2015-09-23 15:45:00,189.19,189.22,188.81,188.85,8354.0,175.2554,175.2832,174.9034,174.9404,8354.0
2015-09-23 15:50:00,188.88,188.95,188.57,188.74,10606.0,174.9682,175.0331,174.681,174.8385,10606.0
2015-09-23 15:55:00,188.62,188.89,188.5,188.68,29653.0,174.7274,174.9775,174.6162,174.7829,29653.0
2015-09-24 09:30:00,187.62,188.33,186.69,186.85,17718.0,173.801,174.4587,172.9395,173.0877,17718.0
2015-09-24 09:35:00,186.75,187.45,186.37,187.16,10095.0,172.9951,173.6435,172.6431,173.3749,10095.0
2015-09-24 09:40:00,186.98,186.98,186.55,186.66,2400.0,173.2082,173.2082,172.8098,172.9117,2400.0
2015-09-24 09:45:00,186.65,187.06,186.5,187.06,10472.0,172.9025,173.2823,172.7635,173.2823,10472.0
2015-09-24 09:50:00,187.0,187.18,186.97,187.18,3383.0,173.2267,173.3934,173.1989,173.3934,3383.0
2015-09-24 09:55:00,187.0,187.2,186.68,186.68,16981.0,173.2267,173.4119,172.9302,172.9302,16981.0
2015-09-24 10:00:00,186.81,186.88,186.51,186.62,1078.0,173.0507,173.1155,172.7728,172.8747,1078.0
2015-09-24 10:05:00,186.5,186.56,186.3,186.41,9342.0,172.7635,172.8191,172.5782,172.6801,9342.0
2015-09-24 10:10:00,186.48,186.62,186.31,186.31,3782.0,172.745,172.8747,172.5875,172.5875,3782.0
2015-09-24 10:15:00,186.29,186.3,185.75,185.81,2959.0,172.569,172.5782,172.0687,172.1243,2959.0
2015-09-24 10:20:00,185.87,185.87,185.33,185.39,2308.0,172.1799,172.1799,171.6797,171.7353,2308.0
2015-09-24 10:25:00,185.45,185.57,185.19,185.19,4985.0,171.7908,171.902,171.55,171.55,4985.0
2015-09-24 10:30:00,185.2,185.44,184.96,184.96,5384.0,171.5593,171.7816,171.3369,171.3369,5384.0
2015-09-24 10:35:00,184.94,184.94,184.75,184.92,3029.0,171.3184,171.3184,171.1424,171.2999,3029.0
2015-09-24 10:40:00,184.89,184.98,184.81,184.89,2500.0,171.2721,171.3555,171.198,171.2721,2500.0
2015-09-24 10:45:00,184.83,184.94,184.77,184.87,3550.0,171.2165,171.3184,171.1609,171.2536,3550.0
2015-09-24 10:50:00,184.75,185.06,184.69,184.93,8689.0,171.1424,171.4296,171.0868,171.3091,8689.0
2015-09-24 10:55:00,184.92,184.98,184.92,184.96,1000.0,171.2999,171.3555,171.2999,171.3369,1000.0
2015-09-24 11:00:00,184.91,184.96,184.79,184.79,600.0,171.2906,171.3369,171.1795,171.1795,600.0
2015-09-24 11:05:00,184.8,184.8,184.74,184.75,2195.0,171.1887,171.1887,171.1331,171.1424,2195.0
2015-09-24 11:10:00,184.85,184.94,184.65,184.68,1800.0,171.235,171.3184,171.0498,171.0776,1800.0
2015-09-24 11:15:00,184.78,185.19,184.77,185.19,1800.0,171.1702,171.55,171.1609,171.55,1800.0
2015-09-24 11:20:00,185.19,185.3,185.19,185.3,1800.0,171.55,171.6519,171.55,171.6519,1800.0
2015-09-24 11:25:00,185.17,185.2,184.95,185.02,1900.0,171.5315,171.5593,171.3277,171.3925,1900.0
2015-09-24 11:30:00,185.05,185.35,184.93,185.08,13038.0,171.4203,171.6982,171.3091,171.4481,13038.0
2015-09-24 11:35:00,185.15,185.19,184.99,185.06,4379.0,171.5129,171.55,171.3647,171.4296,4379.0
2015-09-24 11:40:00,184.9,185.31,184.88,185.2,5674.0,171.2814,171.6612,171.2628,171.5593,5674.0
2015-09-24 11:45:00,185.2,185.21,185.16,185.21,2047.0,171.5593,171.5685,171.5222,171.5685,2047.0
2015-09-24 11:50:00,185.08,185.35,185.07,185.27,2000.0,171.4481,171.6982,171.4388,171.6241,2000.0
2015-09-24 11:55:00,185.5,185.78,185.5,185.77,1400.0,171.8372,172.0965,171.8372,172.0873,1400.0
2015-09-24 12:00:00,185.75,185.78,185.59,185.78,3437.0,172.0687,172.0965,171.9205,172.0965,3437.0
2015-09-24 12:05:00,185.78,186.09,185.68,185.78,11711.0,172.0965,172.3837,172.0039,172.0965,11711.0
2015-09-24 12:10:00,185.78,185.8,185.71,185.71,600.0,172.0965,172.1151,172.0317,172.0317,600.0
2015-09-24 12:15:00,185.64,185.83,185.57,185.8,5806.0,171.9668,172.1429,171.902,172.1151,5806.0
2015-09-24 12:20:00,185.8,185.87,185.8,185.86,1300.0,172.1151,172.1799,172.1151,172.1706,1300.0
2015-09-24 12:25:00,185.82,185.86,185.75,185.86,833.0,172.1336,172.1706,172.0687,172.1706,833.0
2015-09-24 12:30:00,185.91,186.42,185.91,186.42,3815.0,172.217,172.6894,172.217,172.6894,3815.0
2015-09-24 12:35:00,186.35,186.42,186.2,186.3,6324.0,172.6246,172.6894,172.4856,172.5782,6324.0
2015-09-24 12:40:00,186.31,186.36,186.1,186.21,4800.0,172.5875,172.6338,172.393,172.4949,4800.0
2015-09-24 12:45:00,186.2,186.36,186.05,186.28,9800.0,172.4856,172.6338,172.3466,172.5597,9800.0
2015-09-24 12:50:00,186.26,186.4,186.23,186.37,2598.0,172.5412,172.6709,172.5134,172.6431,2598.0
2015-09-24 12:55:00,186.44,186.49,186.31,186.38,6512.0,172.7079,172.7542,172.5875,172.6523,6512.0
2015-09-24 13:00:00,186.4,186.47,186.27,186.33,9342.0,172.6709,172.7357,172.5504,172.606,9342.0
2015-09-24 13:05:00,186.3,186.3,186.3,186.3,100.0,172.5782,172.5782,172.5782,172.5782,100.0
2015-09-24 13:10:00,186.31,186.31,186.3,186.3,600.0,172.5875,172.5875,172.5782,172.5782,600.0
2015-09-24 13:15:00,186.15,186.15,185.86,185.9,17817.0,172.4393,172.4393,172.1706,172.2077,17817.0
2015-09-24 13:20:00,185.9,186.05,185.9,185.93,5430.0,172.2077,172.3466,172.2077,172.2355,5430.0
2015-09-24 13:25:00,185.9,186.06,185.88,186.06,5300.0,172.2077,172.3559,172.1892,172.3559,5300.0
2015-09-24 13:30:00,186.02,186.13,186.02,186.13,300.0,172.3189,172.4208,172.3189,172.4208,300.0
2015-09-24 13:35:00,186.19,186.34,186.19,186.3,1920.0,172.4763,172.6153,172.4763,172.5782,1920.0
2015-09-24 13:40:00,186.3,186.45,186.28,186.37,2200.0,172.5782,172.7172,172.5597,172.6431,2200.0
2015-09-24 13:45:00,186.38,186.48,186.33,186.48,9418.0,172.6523,172.745,172.606,172.745,9418.0
2015-09-24 13:50:00,186.48,186.52,186.48,186.5,4643.0,172.745,172.782,172.745,172.7635,4643.0
2015-09-24 13:55:00,186.4,186.43,186.32,186.37,7831.0,172.6709,172.6987,172.5968,172.6431,7831.0
2015-09-24 14:00:00,186.34,186.42,186.22,186.39,4850.0,172.6153,172.6894,172.5041,172.6616,4850.0
2015-09-24 14:05:00,186.36,186.51,186.32,186.5,5890.0,172.6338,172.7728,172.5968,172.7635,5890.0
2015-09-24 14:10:00,186.5,186.59,186.1,186.23,17326.0,172.7635,172.8469,172.393,172.5134,17326.0
2015-09-24 14:15:00,186.27,186.42,186.26,186.41,1200.0,172.5504,172.6894,172.5412,172.6801,1200.0
2015-09-24 14:20:00,186.5,186.62,186.36,186.5,17181.0,172.7635,172.8747,172.6338,172.7635,17181.0
2015-09-24 14:25:00,186.5,186.52,186.16,186.16,3815.0,172.7635,172.782,172.4485,172.4485,3815.0
2015-09-24 14:30:00,186.24,186.4,186.23,186.26,4351.0,172.5227,172.6709,172.5134,172.5412,4351.0
2015-09-24 14:35:00,186.34,186.34,186.28,186.32,600.0,172.6153,172.6153,172.5597,172.5968,600.0
2015-09-24 14:40:00,186.39,186.43,186.12,186.25,4600.0,172.6616,172.6987,172.4115,172.5319,4600.0
2015-09-24 14:45:00,186.25,186.64,186.25,186.64,4380.0,172.5319,172.8932,172.5319,172.8932,4380.0
2015-09-24 14:50:00,186.74,186.79,186.67,186.76,1000.0,172.9858,173.0321,172.921,173.0044,1000.0
2015-09-24 14:55:00,186.83,186.93,186.59,186.6,7300.0,173.0692,173.1618,172.8469,172.8561,7300.0
2015-09-24 15:00:00,186.58,186.65,186.41,186.41,2600.0,172.8376,172.9025,172.6801,172.6801,2600.0
2015-09-24 15:05:00,186.33,186.33,185.72,185.9,4800.0,172.606,172.606,172.041,172.2077,4800.0
2015-09-24 15:10:00,185.86,186.04,185.71,186.03,3831.0,172.1706,172.3374,172.0317,172.3281,3831.0
2015-09-24 15:15:00,186.01,186.28,185.95,186.28,3927.0,172.3096,172.5597,172.254,172.5597,3927.0
2015-09-24 15:20:00,186.29,186.62,186.29,186.36,4946.0,172.569,172.8747,172.569,172.6338,4946.0
2015-09-24 15:25:00,186.36,186.64,186.31,186.5,3880.0,172.6338,172.8932,172.5875,172.7635,3880.0
2015-09-24 15:30:00,186.49,186.5,186.23,186.29,4688.0,172.7542,172.7635,172.5134,172.569,4688.0
2015-09-24 15:35:00,186.17,186.17,185.9,185.98,6634.0,172.4578,172.4578,172.2077,172.2818,6634.0
2015-09-24 15:40:00,185.96,186.15,185.96,186.11,3304.0,172.2633,172.4393,172.2633,172.4022,3304.0
2015-09-24 15:45:00,186.05,186.08,185.93,186.02,10721.0,172.3466,172.3744,172.2355,172.3189,10721.0
2015-09-24 15:50:00,186.02,186.03,185.78,185.88,8725.0,172.3189,172.3281,172.0965,172.1892,8725.0
2015-09-24 15:55:00,185.85,186.26,185.83,185.98,30842.0,172.1614,172.5412,172.1429,172.2818,30842.0
2015-09-25 09:30:00,186.89,187.58,185.95,186.57,7769.0,173.1248,173.764,172.254,172.8283,7769.0
2015-09-25 09:35:00,186.58,186.87,186.41,186.43,6775.0,172.8376,173.1063,172.6801,172.6987,6775.0
2015-09-25 09:40:00,186.25,186.41,185.52,185.78,13715.0,172.5319,172.6801,171.8557,172.0965,13715.0
2015-09-25 09:45:00,185.75,186.05,185.74,186.05,28438.0,172.0687,172.3466,172.0595,172.3466,28438.0
2015-09-25 09:50:00,186.11,186.37,186.03,186.14,1990.0,172.4022,172.6431,172.3281,172.43,1990.0
2015-09-25 09:55:00,186.08,186.19,185.8,185.85,1379.0,172.3744,172.4763,172.1151,172.1614,1379.0
2015-09-25 10:00:00,185.77,185.79,185.27,185.35,2600.0,172.0873,172.1058,171.6241,171.6982,2600.0
2015-09-25 10:05:00,185.26,185.52,184.93,185.05,35169.0,171.6148,171.8557,171.3091,171.4203,35169.0
2015-09-25 10:10:00,185.0,185.23,184.93,185.23,10551.0,171.374,171.587,171.3091,171.587,10551.0
2015-09-25 10:15:00,185.32,185.58,185.21,185.21,5711.0,171.6704,171.9113,171.5685,171.5685,5711.0
2015-09-25 10:20:00,185.4,185.58,185.17,185.17,2123.0,171.7445,171.9113,171.5315,171.5315,2123.0
2015-09-25 10:25:00,185.16,185.42,185.16,185.36,1200.0,171.5222,171.7631,171.5222,171.7075,1200.0
2015-09-25 10:30:00,185.37,185.58,185.31,185.5,4045.0,171.7167,171.9113,171.6612,171.8372,4045.0
2015-09-25 10:35:00,185.42,186.07,185.39,185.82,12727.0,171.7631,172.3652,171.7353,172.1336,12727.0
2015-09-25 10:40:00,185.79,185.85,185.56,185.71,9284.0,172.1058,172.1614,171.8927,172.0317,9284.0
2015-09-25 10:45:00,185.69,185.69,185.28,185.28,4455.0,172.0132,172.0132,171.6334,171.6334,4455.0
2015-09-25 10:50:00,185.32,185.56,185.32,185.46,2355.0,171.6704,171.8927,171.6704,171.8001,2355.0
2015-09-25 10:55:00,185.56,185.8,185.46,185.55,17864.0,171.8927,172.1151,171.8001,171.8835,17864.0
2015-09-25 11:00:00,185.65,185.65,184.99,185.27,10716.0,171.9761,171.9761,171.3647,171.6241,10716.0
2015-09-25 11:05:00,185.25,185.35,185.19,185.35,3651.0,171.6056,171.6982,171.55,171.6982,3651.0
2015-09-25 11:10:00,185.3,185.6,185.3,185.6,400.0,171.6519,171.9298,171.6519,171.9298,400.0
2015-09-25 11:15:00,185.57,185.57,185.18,185.19,800.0,171.902,171.902,171.5407,171.55,800.0
2015-09-25 11:20:00,185.16,185.16,184.95,185.15,3000.0,171.5222,171.5222,171.3277,171.5129,3000.0
2015-09-25 11:25:00,185.15,185.37,185.0,185.03,6031.0,171.5129,171.7167,171.374,171.4018,6031.0
2015-09-25 11:30:00,185.08,185.36,184.96,185.36,4789.0,171.4481,171.7075,171.3369,171.7075,4789.0
2015-09-25 11:35:00,185.22,185.53,185.21,185.47,3477.0,171.5778,171.8649,171.5685,171.8094,3477.0
2015-09-25 11:40:00,185.46,185.48,184.94,185.02,23320.0,171.8001,171.8186,171.3184,171.3925,23320.0
2015-09-25 11:45:00,185.08,185.46,185.08,185.46,2051.0,171.4481,171.8001,171.4481,171.8001,2051.0
2015-09-25 11:50:00,185.51,185.54,185.43,185.54,900.0,171.8464,171.8742,171.7723,171.8742,900.0
2015-09-25 11:55:00,185.4,185.65,185.4,185.65,1100.0,171.7445,171.9761,171.7445,171.9761,1100.0
2015-09-25 12:00:00,185.58,185.68,185.51,185.67,1019.0,171.9113,172.0039,171.8464,171.9946,1019.0
2015-09-25 12:05:00,185.6,185.7,185.48,185.49,2019.0,171.9298,172.0224,171.8186,171.8279,2019.0
2015-09-25 12:10:00,185.49,185.54,185.27,185.54,3231.0,171.8279,171.8742,171.6241,171.8742,3231.0
2015-09-25 12:15:00,185.36,185.36,184.92,185.27,10034.0,171.7075,171.7075,171.2999,171.6241,10034.0
2015-09-25 12:20:00,185.26,185.35,185.25,185.35,900.0,171.6148,171.6982,171.6056,171.6982,900.0
2015-09-25 12:25:00,185.37,185.64,185.37,185.64,600.0,171.7167,171.9668,171.7167,171.9668,600.0
2015-09-25 12:30:00,185.46,185.56,185.46,185.47,800.0,171.8001,171.8927,171.8001,171.8094,800.0
2015-09-25 12:35:00,185.41,185.41,185.14,185.19,2771.0,171.7538,171.7538,171.5037,171.55,2771.0
2015-09-25 12:40:00,185.23,185.37,185.23,185.37,200.0,171.587,171.7167,171.587,171.7167,200.0
2015-09-25 12:45:00,185.29,185.37,185.26,185.34,3031.0,171.6426,171.7167,171.6148,171.6889,3031.0
2015-09-25 12:50:00,185.25,185.55,185.25,185.44,5174.0,171.6056,171.8835,171.6056,171.7816,5174.0
2015-09-25 12:55:00,185.55,185.68,185.38,185.57,9815.0,171.8835,172.0039,171.726,171.902,9815.0
2015-09-25 13:00:00,185.59,185.76,185.58,185.76,600.0,171.9205,172.078,171.9113,172.078,600.0
2015-09-25 13:05:00,185.62,185.86,185.39,185.58,16308.0,171.9483,172.1706,171.7353,171.9113,16308.0
2015-09-25 13:10:00,185.43,185.5,185.39,185.39,1200.0,171.7723,171.8372,171.7353,171.7353,1200.0
2015-09-25 13:15:00,185.37,185.4,185.34,185.36,800.0,171.7167,171.7445,171.6889,171.7075,800.0
2015-09-25 13:20:00,185.42,185.49,185.4,185.49,2483.0,171.7631,171.8279,171.7445,171.8279,2483.0
2015-09-25 13:25:00,185.37,185.4,185.27,185.3,1210.0,171.7167,171.7445,171.6241,171.6519,1210.0
2015-09-25 13:30:00,185.21,185.27,185.08,185.08,1790.0,171.5685,171.6241,171.4481,171.4481,1790.0
2015-09-25 13:35:00,185.08,185.14,184.98,185.0,3231.0,171.4481,171.5037,171.3555,171.374,3231.0
2015-09-25 13:40:00,185.0,185.18,184.96,184.97,5664.0,171.374,171.5407,171.3369,171.3462,5664.0
2015-09-25 13:45:00,184.97,185.12,184.72,184.84,19791.0,171.3462,171.4851,171.1146,171.2258,19791.0
2015-09-25 13:50:00,184.81,185.05,184.46,184.46,31422.0,171.198,171.4203,170.8738,170.8738,31422.0
2015-09-25 13:55:00,184.56,184.59,184.32,184.45,9640.0,170.9664,170.9942,170.7441,170.8645,9640.0
2015-09-25 14:00:00,184.47,184.48,184.03,184.22,6771.0,170.883,170.8923,170.4754,170.6514,6771.0
2015-09-25 14:05:00,184.22,184.22,183.85,184.01,6948.0,170.6514,170.6514,170.3087,170.4569,6948.0
2015-09-25 14:10:00,184.01,184.01,183.26,183.27,8861.0,170.4569,170.4569,169.7621,169.7714,8861.0
2015-09-25 14:15:00,183.23,183.24,182.92,182.92,8189.0,169.7344,169.7436,169.4472,169.4472,8189.0
2015-09-25 14:20:00,182.91,182.93,182.47,182.77,21346.0,169.4379,169.4565,169.0303,169.3082,21346.0
2015-09-25 14:25:00,182.73,182.73,182.31,182.58,2400.0,169.2712,169.2712,168.8821,169.1322,2400.0
2015-09-25 14:30:00,182.58,182.67,182.26,182.63,16393.0,169.1322,169.2156,168.8358,169.1785,16393.0
2015-09-25 14:35:00,182.63,182.89,182.39,182.39,22903.0,169.1785,169.4194,168.9562,168.9562,22903.0
2015-09-25 14:40:00,182.43,182.87,181.47,181.71,57890.0,168.9933,169.4009,168.104,168.3263,57890.0
2015-09-25 14:45:00,181.7,181.7,180.68,180.69,54396.0,168.317,168.317,167.3722,167.3814,54396.0
2015-09-25 14:50:00,180.71,181.63,180.69,181.63,49663.0,167.4,168.2522,167.3814,168.2522,49663.0
2015-09-25 14:55:00,181.76,181.84,181.55,181.77,29394.0,168.3726,168.4467,168.1781,168.3819,29394.0
2015-09-25 15:00:00,181.82,181.82,181.45,181.54,19894.0,168.4282,168.4282,168.0855,168.1688,19894.0
2015-09-25 15:05:00,181.47,181.55,181.1,181.24,17941.0,168.104,168.1781,167.7612,167.8909,17941.0
2015-09-25 15:10:00,181.21,181.3,180.97,180.97,11981.0,167.8631,167.9465,167.6408,167.6408,11981.0
2015-09-25 15:15:00,181.02,181.07,180.83,180.83,8647.0,167.6871,167.7334,167.5111,167.5111,8647.0
2015-09-25 15:20:00,180.82,181.28,180.77,181.08,10862.0,167.5019,167.928,167.4555,167.7427,10862.0
2015-09-25 15:25:00,181.15,181.69,180.87,181.65,21862.0,167.8076,168.3078,167.5482,168.2707,21862.0
2015-09-25 15:30:00,181.61,181.94,181.57,181.8,14676.0,168.2337,168.5394,168.1966,168.4097,14676.0
2015-09-25 15:35:00,181.92,182.12,181.38,181.4,51478.0,168.5208,168.7061,168.0206,168.0391,51478.0
2015-09-25 15:40:00,181.4,181.58,181.23,181.47,42448.0,168.0391,168.2059,167.8817,168.104,42448.0
2015-09-25 15:45:00,181.39,181.51,181.04,181.46,36870.0,168.0299,168.141,167.7057,168.0947,36870.0
2015-09-25 15:50:00,181.42,181.45,181.12,181.21,32715.0,168.0577,168.0855,167.7798,167.8631,32715.0
2015-09-25 15:55:00,181.21,181.39,180.89,181.27,92175.0,167.8631,168.0299,167.5667,167.9187,92175.0
2015-09-28 09:30:00,180.29,180.93,179.48,180.52,33020.0,167.289,167.8828,166.5374,167.5024,33020.0
2015-09-28 09:35:00,180.46,180.49,179.18,179.6,6355.0,167.4467,167.4746,166.259,166.6487,6355.0
2015-09-28 09:40:00,179.68,179.95,179.57,179.64,14077.0,166.723,166.9735,166.6209,166.6859,14077.0
2015-09-28 09:45:00,179.49,179.84,178.73,178.76,60721.0,166.5467,166.8714,165.8415,165.8693,60721.0
2015-09-28 09:50:00,178.74,179.05,177.76,178.48,37767.0,165.8508,166.1384,164.9414,165.6095,37767.0
2015-09-28 09:55:00,178.8,178.8,177.36,177.63,9783.0,165.9064,165.9064,164.5703,164.8208,9783.0
2015-09-28 10:00:00,177.59,177.6,176.76,177.38,14840.0,164.7837,164.793,164.0135,164.5888,14840.0
2015-09-28 10:05:00,177.39,177.53,177.15,177.4,12387.0,164.5981,164.728,164.3754,164.6074,12387.0
2015-09-28 10:10:00,177.29,177.29,176.44,176.78,9977.0,164.5053,164.5053,163.7166,164.0321,9977.0
2015-09-28 10:15:00,176.96,177.13,176.64,177.07,15583.0,164.1991,164.3569,163.9022,164.3012,15583.0
2015-09-28 10:20:00,177.11,177.79,177.1,177.76,7198.0,164.3383,164.9693,164.329,164.9414,7198.0
2015-09-28 10:25:00,177.65,177.73,176.96,177.1,16223.0,164.8394,164.9136,164.1991,164.329,16223.0
2015-09-28 10:30:00,177.0,177.11,175.91,175.91,17040.0,164.2362,164.3383,163.2248,163.2248,17040.0
2015-09-28 10:35:00,175.89,176.64,175.64,176.06,10713.0,163.2063,163.9022,162.9743,163.364,10713.0
2015-09-28 10:40:00,176.01,176.1,175.8,176.08,13272.0,163.3176,163.4011,163.1228,163.3826,13272.0
2015-09-28 10:45:00,176.04,176.08,175.69,176.0,2950.0,163.3455,163.3826,163.0207,163.3084,2950.0
2015-09-28 10:50:00,175.95,176.14,175.85,176.0,16937.0,163.262,163.4383,163.1692,163.3084,16937.0
2015-09-28 10:55:00,176.0,176.21,175.86,176.0,15714.0,163.3084,163.5032,163.1784,163.3084,15714.0
2015-09-28 11:00:00,176.0,177.06,176.0,176.85,8900.0,163.3084,164.2919,163.3084,164.0971,8900.0
2015-09-28 11:05:00,176.72,176.84,176.53,176.57,5930.0,163.9764,164.0878,163.8001,163.8372,5930.0
2015-09-28 11:10:00,176.57,176.57,176.0,176.1,13261.0,163.8372,163.8372,163.3084,163.4011,13261.0
2015-09-28 11:15:00,176.09,176.13,175.86,175.94,6919.0,163.3919,163.429,163.1784,163.2527,6919.0
2015-09-28 11:20:00,175.84,176.09,175.74,176.0,9626.0,163.1599,163.3919,163.0671,163.3084,9626.0
2015-09-28 11:25:00,175.96,176.19,175.82,176.11,13582.0,163.2712,163.4847,163.1413,163.4104,13582.0
2015-09-28 11:30:00,176.11,176.31,176.01,176.22,11951.0,163.4104,163.596,163.3176,163.5125,11951.0
2015-09-28 11:35:00,176.22,176.82,176.22,176.82,9882.0,163.5125,164.0692,163.5125,164.0692,9882.0
2015-09-28 11:40:00,176.68,177.04,176.5,176.73,10479.0,163.9393,164.2734,163.7723,163.9857,10479.0
2015-09-28 11:45:00,176.78,177.27,176.44,177.27,29649.0,164.0321,164.4868,163.7166,164.4868,29649.0
2015-09-28 11:50:00,177.15,177.15,176.59,176.63,9000.0,164.3754,164.3754,163.8558,163.8929,9000.0
2015-09-28 11:55:00,176.78,176.78,176.22,176.36,5529.0,164.0321,164.0321,163.5125,163.6424,5529.0
2015-09-28 12:00:00,176.34,176.39,176.19,176.19,2925.0,163.6238,163.6702,163.4847,163.4847,2925.0
2015-09-28 12:05:00,176.23,176.3,175.8,175.98,20446.0,163.5218,163.5867,163.1228,163.2898,20446.0
2015-09-28 12:10:00,175.9,176.1,175.82,176.07,11515.0,163.2156,163.4011,163.1413,163.3733,11515.0
2015-09-28 12:15:00,176.06,176.19,175.76,175.91,14933.0,163.364,163.4847,163.0857,163.2248,14933.0
2015-09-28 12:20:00,175.78,176.33,175.75,176.1,24315.0,163.1042,163.6146,163.0764,163.4011,24315.0
2015-09-28 12:25:00,176.02,176.15,175.87,176.0,8421.0,163.3269,163.4475,163.1877,163.3084,8421.0
2015-09-28 12:30:00,175.95,175.95,175.16,175.31,12137.0,163.262,163.262,162.5289,162.6681,12137.0
2015-09-28 12:35:00,175.31,175.65,175.25,175.55,13691.0,162.6681,162.9836,162.6124,162.8908,13691.0
2015-09-28 12:40:00,175.43,175.57,174.79,174.83,8080.0,162.7795,162.9094,162.1856,162.2227,8080.0
2015-09-28 12:45:00,174.88,174.9,174.72,174.72,4389.0,162.2691,162.2877,162.1207,162.1207,4389.0
2015-09-28 12:50:00,174.71,174.71,174.39,174.39,5986.0,162.1114,162.1114,161.8145,161.8145,5986.0
2015-09-28 12:55:00,174.26,174.28,173.57,173.57,4821.0,161.6938,161.7124,161.0536,161.0536,4821.0
2015-09-28 13:00:00,173.57,173.57,172.94,172.99,10807.0,161.0536,161.0536,160.469,160.5154,10807.0
2015-09-28 13:05:00,173.01,173.43,172.84,173.23,13262.0,160.534,160.9237,160.3762,160.7381,13262.0
2015-09-28 13:10:00,173.3,173.79,172.89,173.34,21976.0,160.8031,161.2577,160.4226,160.8402,21976.0
2015-09-28 13:15:00,173.34,173.45,172.96,173.14,9223.0,160.8402,160.9422,160.4876,160.6546,9223.0
2015-09-28 13:20:00,173.14,173.46,173.1,173.29,5898.0,160.6546,160.9515,160.6175,160.7938,5898.0
2015-09-28 13:25:00,173.03,173.34,173.03,173.29,2650.0,160.5525,160.8402,160.5525,160.7938,2650.0
2015-09-28 13:30:00,173.44,173.7,173.24,173.55,4223.0,160.933,161.1742,160.7474,161.035,4223.0
2015-09-28 13:35:00,173.62,174.03,173.55,174.03,22056.0,161.1,161.4804,161.035,161.4804,22056.0
2015-09-28 13:40:00,173.93,174.1,173.78,174.08,3199.0,161.3876,161.5454,161.2484,161.5268,3199.0
2015-09-28 13:45:00,173.98,174.12,173.33,173.59,10100.0,161.434,161.5639,160.8309,161.0721,10100.0
2015-09-28 13:50:00,173.57,173.69,173.33,173.38,8829.0,161.0536,161.1649,160.8309,160.8773,8829.0
2015-09-28 13:55:00,173.37,173.43,172.96,172.96,17080.0,160.868,160.9237,160.4876,160.4876,17080.0
2015-09-28 14:00:00,172.95,173.13,172.73,173.02,19493.0,160.4783,160.6453,160.2742,160.5432,19493.0
2015-09-28 14:05:00,172.96,173.29,172.71,173.28,17004.0,160.4876,160.7938,160.2556,160.7845,17004.0
2015-09-28 14:10:00,173.27,173.46,173.05,173.46,14589.0,160.7752,160.9515,160.5711,160.9515,14589.0
2015-09-28 14:15:00,173.25,173.61,173.11,173.61,13761.0,160.7567,161.0907,160.6268,161.0907,13761.0
2015-09-28 14:20:00,173.46,173.64,173.27,173.63,7995.0,160.9515,161.1185,160.7752,161.1093,7995.0
2015-09-28 14:25:00,173.64,175.21,173.64,175.21,15720.0,161.1185,162.5753,161.1185,162.5753,15720.0
2015-09-28 14:30:00,175.14,175.46,174.73,174.77,7373.0,162.5104,162.8073,162.1299,162.167,7373.0
2015-09-28 14:35:00,174.74,175.29,174.74,175.21,17735.0,162.1392,162.6496,162.1392,162.5753,17735.0
2015-09-28 14:40:00,175.23,175.78,175.12,175.78,9952.0,162.5939,163.1042,162.4918,163.1042,9952.0
2015-09-28 14:45:00,175.83,176.21,175.57,176.05,9200.0,163.1506,163.5032,162.9094,163.3547,9200.0
2015-09-28 14:50:00,176.16,176.17,175.35,175.59,13115.0,163.4568,163.4661,162.7052,162.9279,13115.0
2015-09-28 14:55:00,175.69,175.73,175.35,175.58,8238.0,163.0207,163.0578,162.7052,162.9186,8238.0
2015-09-28 15:00:00,175.54,175.73,175.3,175.73,9019.0,162.8815,163.0578,162.6588,163.0578,9019.0
2015-09-28 15:05:00,175.68,175.72,175.12,175.16,4500.0,163.0114,163.0485,162.4918,162.5289,4500.0
2015-09-28 15:10:00,175.0,175.0,174.63,174.65,24949.0,162.3805,162.3805,162.0371,162.0557,24949.0
2015-09-28 15:15:00,174.65,174.69,174.5,174.69,60058.0,162.0557,162.0928,161.9165,162.0928,60058.0
2015-09-28 15:20:00,174.69,174.78,174.27,174.33,23096.0,162.0928,162.1763,161.7031,161.7588,23096.0
2015-09-28 15:25:00,174.39,174.68,174.0,174.27,11700.0,161.8145,162.0835,161.4526,161.7031,11700.0
2015-09-28 15:30:00,174.43,174.89,174.37,174.59,8888.0,161.8516,162.2784,161.7959,162.0,8888.0
2015-09-28 15:35:00,174.65,175.0,174.23,174.45,45778.0,162.0557,162.3805,161.666,161.8701,45778.0
2015-09-28 15:40:00,174.31,174.83,174.25,174.66,28666.0,161.7402,162.2227,161.6845,162.065,28666.0
2015-09-28 15:45:00,174.54,174.66,174.27,174.59,46689.0,161.9536,162.065,161.7031,162.0,46689.0
2015-09-28 15:50:00,174.59,175.15,174.57,174.83,65050.0,162.0,162.5196,161.9815,162.2227,65050.0
2015-09-28 15:55:00,174.83,174.94,174.18,174.26,108344.0,162.2227,162.3248,161.6196,161.6938,108344.0
2015-09-29 09:30:00,174.35,174.78,174.12,174.13,7343.0,161.7773,162.1763,161.5639,161.5732,7343.0
2015-09-29 09:35:00,174.24,175.14,173.94,174.4,34619.0,161.6753,162.5104,161.3969,161.8237,34619.0
2015-09-29 09:40:00,174.34,174.46,173.77,173.77,21788.0,161.7681,161.8794,161.2392,161.2392,21788.0
2015-09-29 09:45:00,173.59,174.07,173.29,173.75,9167.0,161.0721,161.5175,160.7938,161.2206,9167.0
2015-09-29 09:50:00,173.9,173.95,173.55,173.9,4400.0,161.3598,161.4062,161.035,161.3598,4400.0
2015-09-29 09:55:00,173.85,175.24,173.75,175.24,3703.0,161.3134,162.6032,161.2206,162.6032,3703.0
2015-09-29 10:00:00,175.28,175.37,174.63,174.85,7481.0,162.6403,162.7238,162.0371,162.2413,7481.0
2015-09-29 10:05:00,175.02,175.14,174.61,174.95,5819.0,162.399,162.5104,162.0186,162.3341,5819.0
2015-09-29 10:10:00,175.03,175.96,175.03,175.96,8888.0,162.4083,163.2712,162.4083,163.2712,8888.0
2015-09-29 10:15:00,175.96,177.23,175.77,177.13,9866.0,163.2712,164.4497,163.0949,164.3569,9866.0
2015-09-29 10:20:00,177.22,177.23,176.08,176.19,13534.0,164.4404,164.4497,163.3826,163.4847,13534.0
2015-09-29 10:25:00,176.3,177.28,176.3,177.2,5853.0,163.5867,164.496,163.5867,164.4218,5853.0
2015-09-29 10:30:00,177.06,177.3,176.79,176.83,9080.0,164.2919,164.5146,164.0414,164.0785,9080.0
2015-09-29 10:35:00,176.67,177.1,176.67,176.91,9555.0,163.93,164.329,163.93,164.1527,9555.0
2015-09-29 10:40:00,176.82,176.89,176.14,176.16,6619.0,164.0692,164.1342,163.4383,163.4568,6619.0
2015-09-29 10:45:00,176.09,176.68,176.09,176.5,10821.0,163.3919,163.9393,163.3919,163.7723,10821.0
2015-09-29 10:50:00,176.51,176.51,176.2,176.35,1405.0,163.7816,163.7816,163.4939,163.6331,1405.0
2015-09-29 10:55:00,176.31,176.55,176.3,176.39,15110.0,163.596,163.8187,163.5867,163.6702,15110.0
2015-09-29 11:00:00,176.32,176.73,176.32,176.73,1920.0,163.6053,163.9857,163.6053,163.9857,1920.0
2015-09-29 11:05:00,176.61,176.68,176.45,176.45,2536.0,163.8744,163.9393,163.7259,163.7259,2536.0
2015-09-29 11:10:00,176.45,176.49,175.75,175.82,7549.0,163.7259,163.763,163.0764,163.1413,7549.0
2015-09-29 11:15:00,175.68,175.68,175.13,175.15,11824.0,163.0114,163.0114,162.5011,162.5196,11824.0
2015-09-29 11:20:00,175.08,175.57,175.08,175.49,6147.0,162.4547,162.9094,162.4547,162.8351,6147.0
2015-09-29 11:25:00,175.58,176.26,175.58,176.2,8553.0,162.9186,163.5496,162.9186,163.4939,8553.0
2015-09-29 11:30:00,176.11,176.21,175.87,175.87,6281.0,163.4104,163.5032,163.1877,163.1877,6281.0
2015-09-29 11:35:00,175.92,175.97,175.68,175.97,7510.0,163.2341,163.2805,163.0114,163.2805,7510.0
2015-09-29 11:40:00,176.28,176.29,175.99,175.99,3750.0,163.5682,163.5774,163.2991,163.2991,3750.0
2015-09-29 11:45:00,176.0,176.4,175.99,176.29,19978.0,163.3084,163.6795,163.2991,163.5774,19978.0
2015-09-29 11:50:00,176.33,176.7,176.28,176.42,9057.0,163.6146,163.9579,163.5682,163.6981,9057.0
2015-09-29 11:55:00,176.48,176.48,175.9,175.97,6470.0,163.7537,163.7537,163.2156,163.2805,6470.0
2015-09-29 12:00:00,175.97,176.12,175.73,175.9,15102.0,163.2805,163.4197,163.0578,163.2156,15102.0
2015-09-29 12:05:00,176.02,176.09,175.79,176.0,17747.0,163.3269,163.3919,163.1135,163.3084,17747.0
2015-09-29 12:10:00,175.92,176.0,175.69,175.9,22996.0,163.2341,163.3084,163.0207,163.2156,22996.0
2015-09-29 12:15:00,175.84,175.98,175.73,175.86,13071.0,163.1599,163.2898,163.0578,163.1784,13071.0
2015-09-29 12:20:00,175.8,175.96,175.61,175.73,20037.0,163.1228,163.2712,162.9465,163.0578,20037.0
2015-09-29 12:25:00,175.85,176.27,175.85,176.26,5440.0,163.1692,163.5589,163.1692,163.5496,5440.0
2015-09-29 12:30:00,176.19,176.5,176.14,176.5,3250.0,163.4847,163.7723,163.4383,163.7723,3250.0
2015-09-29 12:35:00,176.59,176.61,176.08,176.48,31903.0,163.8558,163.8744,163.3826,163.7537,31903.0
2015-09-29 12:40:00,176.46,176.5,176.11,176.5,9112.0,163.7352,163.7723,163.4104,163.7723,9112.0
2015-09-29 12:45:00,176.41,176.57,176.08,176.08,12250.0,163.6888,163.8372,163.3826,163.3826,12250.0
2015-09-29 12:50:00,176.06,176.47,175.89,176.47,6238.0,163.364,163.7445,163.2063,163.7445,6238.0
2015-09-29 12:55:00,176.31,176.46,176.08,176.24,8600.0,163.596,163.7352,163.3826,163.531,8600.0
2015-09-29 13:00:00,176.07,176.46,176.02,176.45,6232.0,163.3733,163.7352,163.3269,163.7259,6232.0
2015-09-29 13:05:00,176.37,176.51,176.25,176.32,5871.0,163.6517,163.7816,163.5403,163.6053,5871.0
2015-09-29 13:10:00,176.31,176.56,176.24,176.54,8700.0,163.596,163.828,163.531,163.8094,8700.0
2015-09-29 13:15:00,176.51,176.86,176.4,176.81,11845.0,163.7816,164.1063,163.6795,164.0599,11845.0
2015-09-29 13:20:00,176.73,177.08,176.66,176.87,8800.0,163.9857,164.3105,163.9208,164.1156,8800.0
2015-09-29 13:25:00,176.92,177.1,176.36,176.54,10217.0,164.162,164.329,163.6424,163.8094,10217.0
2015-09-29 13:30:00,176.58,176.68,176.56,176.56,6066.0,163.8465,163.9393,163.828,163.828,6066.0
2015-09-29 13:35:00,176.55,176.9,176.55,176.68,20071.0,163.8187,164.1435,163.8187,163.9393,20071.0
2015-09-29 13:40:00,176.72,176.99,176.68,176.98,6289.0,163.9764,164.227,163.9393,164.2177,6289.0
2015-09-29 13:45:00,176.92,176.92,176.72,176.9,5028.0,164.162,164.162,163.9764,164.1435,5028.0
2015-09-29 13:50:00,176.92,177.05,176.41,176.41,13023.0,164.162,164.2826,163.6888,163.6888,13023.0
2015-09-29 13:55:00,176.47,176.6,176.43,176.5,4037.0,163.7445,163.8651,163.7073,163.7723,4037.0
2015-09-29 14:00:00,176.42,176.56,176.42,176.5,8900.0,163.6981,163.828,163.6981,163.7723,8900.0
2015-09-29 14:05:00,176.32,176.33,176.04,176.04,5514.0,163.6053,163.6146,163.3455,163.3455,5514.0
2015-09-29 14:10:00,176.04,176.56,176.01,176.3,15850.0,163.3455,163.828,163.3176,163.5867,15850.0
2015-09-29 14:15:00,176.21,176.25,175.67,175.79,11668.0,163.5032,163.5403,163.0021,163.1135,11668.0
2015-09-29 14:20:00,175.8,175.9,175.74,175.81,4500.0,163.1228,163.2156,163.0671,163.1321,4500.0
2015-09-29 14:25:00,175.86,176.54,175.86,176.53,11572.0,163.1784,163.8094,163.1784,163.8001,11572.0
2015-09-29 14:30:00,176.52,176.52,176.01,176.01,6352.0,163.7909,163.7909,163.3176,163.3176,6352.0
2015-09-29 14:35:00,176.03,176.41,175.88,176.28,11932.0,163.3362,163.6888,163.197,163.5682,11932.0
2015-09-29 14:40:00,176.34,176.71,176.34,176.56,8300.0,163.6238,163.9672,163.6238,163.828,8300.0
2015-09-29 14:45:00,176.54,176.54,175.81,175.81,3400.0,163.8094,163.8094,163.1321,163.1321,3400.0
2015-09-29 14:50:00,175.62,175.9,175.4,175.45,6626.0,162.9558,163.2156,162.7516,162.798,6626.0
2015-09-29 14:55:00,175.51,175.79,175.23,175.24,25162.0,162.8537,163.1135,162.5939,162.6032,25162.0
2015-09-29 15:00:00,175.25,175.48,175.09,175.16,9038.0,162.6124,162.8258,162.464,162.5289,9038.0
2015-09-29 15:05:00,175.1,175.52,175.02,175.02,75209.0,162.4733,162.863,162.399,162.399,75209.0
2015-09-29 15:10:00,175.02,175.38,175.02,175.22,8805.0,162.399,162.7331,162.399,162.5846,8805.0
2015-09-29 15:15:00,175.14,175.41,175.13,175.3,13263.0,162.5104,162.7609,162.5011,162.6588,13263.0
2015-09-29 15:20:00,175.34,175.34,175.01,175.02,7920.0,162.6959,162.6959,162.3897,162.399,7920.0
2015-09-29 15:25:00,175.02,175.12,174.67,174.67,6846.0,162.399,162.4918,162.0743,162.0743,6846.0
2015-09-29 15:30:00,174.78,175.26,174.72,174.95,7990.0,162.1763,162.6217,162.1207,162.3341,7990.0
2015-09-29 15:35:00,174.91,175.26,174.86,175.11,25317.0,162.297,162.6217,162.2506,162.4825,25317.0
2015-09-29 15:40:00,175.09,175.41,174.88,175.41,28610.0,162.464,162.7609,162.2691,162.7609,28610.0
2015-09-29 15:45:00,175.34,175.41,174.88,175.2,41073.0,162.6959,162.7609,162.2691,162.566,41073.0
2015-09-29 15:50:00,175.29,175.98,175.25,175.97,22367.0,162.6496,163.2898,162.6124,163.2805,22367.0
2015-09-29 15:55:00,175.98,176.0,175.77,175.86,58315.0,163.2898,163.3084,163.0949,163.1784,58315.0
2015-09-30 09:30:00,177.09,177.23,176.7,177.12,14174.0,164.3198,164.4497,163.9579,164.3476,14174.0
2015-09-30 09:35:00,177.13,177.14,176.53,176.7,10978.0,164.3569,164.3661,163.8001,163.9579,10978.0
2015-09-30 09:40:00,176.6,177.1,176.07,176.2,28368.0,163.8651,164.329,163.3733,163.4939,28368.0
2015-09-30 09:45:00,176.2,177.66,176.2,177.4,40719.0,163.4939,164.8486,163.4939,164.6074,40719.0
2015-09-30 09:50:00,177.73,177.84,177.31,177.47,6321.0,164.9136,165.0157,164.5239,164.6723,6321.0
2015-09-30 09:55:00,177.46,177.54,176.72,176.81,3864.0,164.6631,164.7373,163.9764,164.0599,3864.0
2015-09-30 10:00:00,176.68,177.1,175.82,176.35,64903.0,163.9393,164.329,163.1413,163.6331,64903.0
2015-09-30 10:05:00,176.29,176.73,175.72,176.51,51922.0,163.5774,163.9857,163.0485,163.7816,51922.0
2015-09-30 10:10:00,176.51,177.39,175.89,177.0,76311.0,163.7816,164.5981,163.2063,164.2362,76311.0
2015-09-30 10:15:00,177.0,177.04,176.63,176.97,33750.0,164.2362,164.2734,163.8929,164.2084,33750.0
2015-09-30 10:20:00,176.97,177.6,176.94,177.6,26970.0,164.2084,164.793,164.1806,164.793,26970.0
2015-09-30 10:25:00,177.6,177.73,177.06,177.62,31463.0,164.793,164.9136,164.2919,164.8115,31463.0
2015-09-30 10:30:00,177.64,178.76,177.64,178.76,23297.0,164.8301,165.8693,164.8301,165.8693,23297.0
2015-09-30 10:35:00,178.64,179.45,178.32,178.96,112638.0,165.758,166.5096,165.4611,166.0549,112638.0
2015-09-30 10:40:00,178.92,178.99,178.32,178.41,7101.0,166.0178,166.0827,165.4611,165.5446,7101.0
2015-09-30 10:45:00,178.32,178.56,178.24,178.48,14630.0,165.4611,165.6837,165.3868,165.6095,14630.0
2015-09-30 10:50:00,178.57,178.57,178.03,178.06,5105.0,165.693,165.693,165.192,165.2198,5105.0
2015-09-30 10:55:00,177.99,178.21,177.45,177.54,4760.0,165.1548,165.359,164.6538,164.7373,4760.0
2015-09-30 11:00:00,177.53,177.54,177.25,177.37,3971.0,164.728,164.7373,164.4682,164.5796,3971.0
2015-09-30 11:05:00,177.5,178.37,177.4,178.22,35799.0,164.7002,165.5074,164.6074,165.3683,35799.0
2015-09-30 11:10:00,178.22,178.33,177.96,178.0,7612.0,165.3683,165.4703,165.127,165.1641,7612.0
2015-09-30 11:15:00,178.01,178.08,177.81,178.08,6305.0,165.1734,165.2384,164.9878,165.2384,6305.0
2015-09-30 11:20:00,178.26,178.29,177.7,177.7,10244.0,165.4054,165.4332,164.8858,164.8858,10244.0
2015-09-30 11:25:00,177.84,178.13,177.78,178.09,6565.0,165.0157,165.2848,164.96,165.2476,6565.0
2015-09-30 11:30:00,178.09,178.15,177.93,178.0,9893.0,165.2476,165.3033,165.0992,165.1641,9893.0
2015-09-30 11:35:00,178.0,178.0,177.5,177.58,4900.0,165.1641,165.1641,164.7002,164.7744,4900.0
2015-09-30 11:40:00,177.53,177.54,177.11,177.18,6627.0,164.728,164.7373,164.3383,164.4033,6627.0
2015-09-30 11:45:00,177.2,177.88,177.19,177.77,6754.0,164.4218,165.0528,164.4125,164.9507,6754.0
2015-09-30 11:50:00,177.82,177.88,177.56,177.78,10681.0,164.9971,165.0528,164.7559,164.96,10681.0
2015-09-30 11:55:00,177.8,178.04,177.75,177.91,19223.0,164.9786,165.2012,164.9322,165.0806,19223.0
2015-09-30 12:00:00,177.95,178.0,177.55,177.79,17454.0,165.1177,165.1641,164.7466,164.9693,17454.0
2015-09-30 12:05:00,177.78,177.79,177.33,177.61,6975.0,164.96,164.9693,164.5424,164.8023,6975.0
2015-09-30 12:10:00,177.49,177.64,177.2,177.2,4394.0,164.6909,164.8301,164.4218,164.4218,4394.0
2015-09-30 12:15:00,177.2,177.43,176.87,177.2,14768.0,164.4218,164.6352,164.1156,164.4218,14768.0
2015-09-30 12:20:00,177.27,177.42,176.95,177.42,21065.0,164.4868,164.626,164.1898,164.626,21065.0
2015-09-30 12:25:00,177.37,177.45,177.26,177.38,2673.0,164.5796,164.6538,164.4775,164.5888,2673.0
2015-09-30 12:30:00,177.38,177.77,177.38,177.77,1819.0,164.5888,164.9507,164.5888,164.9507,1819.0
2015-09-30 12:35:00,177.7,177.95,177.66,177.95,7546.0,164.8858,165.1177,164.8486,165.1177,7546.0
2015-09-30 12:40:00,177.79,177.81,177.7,177.76,2600.0,164.9693,164.9878,164.8858,164.9414,2600.0
2015-09-30 12:45:00,177.75,177.76,177.16,177.16,5422.0,164.9322,164.9414,164.3847,164.3847,5422.0
2015-09-30 12:50:00,177.16,177.16,176.65,176.75,27365.0,164.3847,164.3847,163.9115,164.0043,27365.0
2015-09-30 12:55:00,176.75,176.84,176.59,176.75,38444.0,164.0043,164.0878,163.8558,164.0043,38444.0
2015-09-30 13:00:00,176.75,176.93,176.75,176.8,6908.0,164.0043,164.1713,164.0043,164.0507,6908.0
2015-09-30 13:05:00,176.8,176.91,176.69,176.69,4422.0,164.0507,164.1527,163.9486,163.9486,4422.0
2015-09-30 13:10:00,176.68,177.0,176.65,176.77,30690.0,163.9393,164.2362,163.9115,164.0228,30690.0
2015-09-30 13:15:00,176.84,177.22,176.78,177.22,4300.0,164.0878,164.4404,164.0321,164.4404,4300.0
2015-09-30 13:20:00,177.18,177.24,177.01,177.09,8998.0,164.4033,164.4589,164.2455,164.3198,8998.0
2015-09-30 13:25:00,177.01,177.14,176.78,176.86,10706.0,164.2455,164.3661,164.0321,164.1063,10706.0
2015-09-30 13:30:00,176.93,177.15,176.85,177.09,2944.0,164.1713,164.3754,164.0971,164.3198,2944.0
2015-09-30 13:35:00,177.08,177.15,176.96,177.15,1648.0,164.3105,164.3754,164.1991,164.3754,1648.0
2015-09-30 13:40:00,177.24,177.53,177.23,177.49,4418.0,164.4589,164.728,164.4497,164.6909,4418.0
2015-09-30 13:45:00,177.55,177.58,177.16,177.47,86825.0,164.7466,164.7744,164.3847,164.6723,86825.0
2015-09-30 13:50:00,177.51,177.69,177.47,177.69,3800.0,164.7095,164.8765,164.6723,164.8765,3800.0
2015-09-30 13:55:00,177.74,177.88,177.71,177.73,8200.0,164.9229,165.0528,164.895,164.9136,8200.0
2015-09-30 14:00:00,177.75,177.75,177.46,177.48,6902.0,164.9322,164.9322,164.6631,164.6816,6902.0
2015-09-30 14:05:00,177.43,177.6,177.43,177.56,5100.0,164.6352,164.793,164.6352,164.7559,5100.0
2015-09-30 14:10:00,177.42,177.52,177.41,177.52,1200.0,164.626,164.7187,164.6167,164.7187,1200.0
2015-09-30 14:15:00,177.61,177.93,177.54,177.75,5764.0,164.8023,165.0992,164.7373,164.9322,5764.0
2015-09-30 14:20:00,177.78,178.13,177.76,178.13,14856.0,164.96,165.2848,164.9414,165.2848,14856.0
2015-09-30 14:25:00,178.2,178.29,178.03,178.18,900.0,165.3497,165.4332,165.192,165.3311,900.0
2015-09-30 14:30:00,178.26,178.34,177.76,177.78,10304.0,165.4054,165.4796,164.9414,164.96,10304.0
2015-09-30 14:35:00,177.74,177.98,177.74,177.98,7800.0,164.9229,165.1456,164.9229,165.1456,7800.0
2015-09-30 14:40:00,178.2,178.4,178.2,178.36,8200.0,165.3497,165.5353,165.3497,165.4982,8200.0
2015-09-30 14:45:00,178.31,178.31,178.07,178.21,5147.0,165.4518,165.4518,165.2291,165.359,5147.0
2015-09-30 14:50:00,178.17,178.29,178.01,178.18,3500.0,165.3219,165.4332,165.1734,165.3311,3500.0
2015-09-30 14:55:00,178.26,178.4,178.2,178.31,5671.0,165.4054,165.5353,165.3497,165.4518,5671.0
2015-09-30 15:00:00,178.33,178.33,177.89,177.89,4700.0,165.4703,165.4703,165.0621,165.0621,4700.0
2015-09-30 15:05:00,177.86,178.04,177.81,178.03,2548.0,165.0342,165.2012,164.9878,165.192,2548.0
2015-09-30 15:10:00,178.09,178.34,178.09,178.26,6868.0,165.2476,165.4796,165.2476,165.4054,6868.0
2015-09-30 15:15:00,178.3,178.39,178.05,178.39,10749.0,165.4425,165.526,165.2105,165.526,10749.0
2015-09-30 15:20:00,178.28,178.53,178.23,178.23,8408.0,165.4239,165.6559,165.3775,165.3775,8408.0
2015-09-30 15:25:00,178.24,178.65,178.24,178.57,5302.0,165.3868,165.7673,165.3868,165.693,5302.0
2015-09-30 15:30:00,178.63,178.81,178.53,178.81,9688.0,165.7487,165.9157,165.6559,165.9157,9688.0
2015-09-30 15:35:00,178.82,178.9,178.51,178.65,14263.0,165.925,165.9992,165.6374,165.7673,14263.0
2015-09-30 15:40:00,178.68,178.83,178.54,178.73,8373.0,165.7951,165.9343,165.6652,165.8415,8373.0
2015-09-30 15:45:00,178.81,178.91,178.51,178.7,37777.0,165.9157,166.0085,165.6374,165.8137,37777.0
2015-09-30 15:50:00,178.69,178.96,178.68,178.96,34381.0,165.8044,166.0549,165.7951,166.0549,34381.0
2015-09-30 15:55:00,178.89,178.94,178.7,178.83,98391.0,165.9899,166.0363,165.8137,165.9343,98391.0
2015-10-01 09:30:00,178.77,180.0,175.97,178.41,19883.0,165.8786,167.0199,163.2805,165.5446,19883.0
2015-10-01 09:35:00,178.31,178.41,177.12,177.53,12031.0,165.4518,165.5446,164.3476,164.728,12031.0
2015-10-01 09:40:00,177.42,177.84,177.11,177.53,8816.0,164.626,165.0157,164.3383,164.728,8816.0
2015-10-01 09:45:00,177.65,178.44,177.42,178.44,8524.0,164.8394,165.5724,164.626,165.5724,8524.0
2015-10-01 09:50:00,178.53,179.09,178.38,178.69,8861.0,165.6559,166.1755,165.5167,165.8044,8861.0
2015-10-01 09:55:00,178.62,178.8,178.27,178.8,7778.0,165.7394,165.9064,165.4147,165.9064,7778.0
2015-10-01 10:00:00,178.72,178.88,178.25,178.37,14111.0,165.8322,165.9807,165.3961,165.5074,14111.0
2015-10-01 10:05:00,178.33,178.89,178.29,178.84,19311.0,165.4703,165.9899,165.4332,165.9436,19311.0
2015-10-01 10:10:00,178.75,179.09,178.74,178.93,6197.0,165.86,166.1755,165.8508,166.0271,6197.0
2015-10-01 10:15:00,178.92,179.23,178.85,178.98,12660.0,166.0178,166.3054,165.9528,166.0735,12660.0
2015-10-01 10:20:00,179.09,179.2,178.48,178.67,9233.0,166.1755,166.2776,165.6095,165.7858,9233.0
2015-10-01 10:25:00,178.68,179.13,178.56,179.13,9218.0,165.7951,166.2126,165.6837,166.2126,9218.0
2015-10-01 10:30:00,179.13,179.42,179.04,179.28,47523.0,166.2126,166.4817,166.1291,166.3518,47523.0
2015-10-01 10:35:00,179.24,179.67,179.14,179.61,20306.0,166.3147,166.7137,166.2219,166.658,20306.0
2015-10-01 10:40:00,179.77,179.98,179.43,179.43,9229.0,166.8065,167.0013,166.491,166.491,9229.0
2015-10-01 10:45:00,179.43,179.98,179.42,179.81,13520.0,166.491,167.0013,166.4817,166.8436,13520.0
2015-10-01 10:50:00,179.82,179.94,179.42,179.44,5536.0,166.8529,166.9642,166.4817,166.5003,5536.0
2015-10-01 10:55:00,179.46,179.6,179.21,179.29,8984.0,166.5188,166.6487,166.2869,166.3611,8984.0
2015-10-01 11:00:00,179.3,179.68,179.17,179.5,21178.0,166.3704,166.723,166.2498,166.556,21178.0
2015-10-01 11:05:00,179.45,179.72,179.26,179.39,8880.0,166.5096,166.7601,166.3333,166.4539,8880.0
2015-10-01 11:10:00,179.37,179.63,179.37,179.5,3400.0,166.4353,166.6766,166.4353,166.556,3400.0
2015-10-01 11:15:00,179.49,179.54,179.06,179.12,5847.0,166.5467,166.5931,166.1477,166.2034,5847.0
2015-10-01 11:20:00,178.77,179.2,178.7,178.74,3201.0,165.8786,166.2776,165.8137,165.8508,3201.0
2015-10-01 11:25:00,178.83,179.38,178.83,179.31,10889.0,165.9343,166.4446,165.9343,166.3797,10889.0
2015-10-01 11:30:00,179.36,179.78,179.15,179.22,10242.0,166.4261,166.8158,166.2312,166.2962,10242.0
2015-10-01 11:35:00,179.21,179.52,179.13,179.3,16225.0,166.2869,166.5745,166.2126,166.3704,16225.0
2015-10-01 11:40:00,179.3,179.38,179.07,179.37,19071.0,166.3704,166.4446,166.157,166.4353,19071.0
2015-10-01 11:45:00,179.28,179.32,179.04,179.1,5119.0,166.3518,166.3889,166.1291,166.1848,5119.0
2015-10-01 11:50:00,179.09,179.2,178.88,179.0,13458.0,166.1755,166.2776,165.9807,166.092,13458.0
2015-10-01 11:55:00,178.99,179.35,178.85,179.35,14335.0,166.0827,166.4168,165.9528,166.4168,14335.0
2015-10-01 12:00:00,179.27,179.35,178.88,179.05,5415.0,166.3425,166.4168,165.9807,166.1384,5415.0
2015-10-01 12:05:00,179.03,179.24,178.89,179.06,7173.0,166.1199,166.3147,165.9899,166.1477,7173.0
2015-10-01 12:10:00,179.0,179.1,178.98,179.09,5900.0,166.092,166.1848,166.0735,166.1755,5900.0
2015-10-01 12:15:00,179.02,179.09,178.79,178.84,5475.0,166.1106,166.1755,165.8972,165.9436,5475.0
2015-10-01 12:20:00,178.83,178.95,178.76,178.77,2382.0,165.9343,166.0456,165.8693,165.8786,2382.0
2015-10-01 12:25:00,178.7,179.06,178.7,178.96,3400.0,165.8137,166.1477,165.8137,166.0549,3400.0
2015-10-01 12:30:00,178.91,179.06,178.9,179.02,7319.0,166.0085,166.1477,165.9992,166.1106,7319.0
2015-10-01 12:35:00,178.97,179.16,178.97,179.16,12664.0,166.0642,166.2405,166.0642,166.2405,12664.0
2015-10-01 12:40:00,178.85,178.99,178.84,178.97,1300.0,165.9528,166.0827,165.9436,166.0642,1300.0
2015-10-01 12:45:00,178.97,179.1,178.82,178.92,5262.0,166.0642,166.1848,165.925,166.0178,5262.0
2015-10-01 12:50:00,178.94,179.13,178.86,179.12,1600.0,166.0363,166.2126,165.9621,166.2034,1600.0
2015-10-01 12:55:00,179.15,179.24,179.1,179.18,1800.0,166.2312,166.3147,166.1848,166.259,1800.0
2015-10-01 13:00:00,179.17,179.17,178.82,178.96,8274.0,166.2498,166.2498,165.925,166.0549,8274.0
2015-10-01 13:05:00,178.92,179.14,178.92,179.04,7400.0,166.0178,166.2219,166.0178,166.1291,7400.0
2015-10-01 13:10:00,179.02,179.05,178.86,178.86,5300.0,166.1106,166.1384,165.9621,165.9621,5300.0
2015-10-01 13:15:00,178.87,179.47,178.85,179.25,5400.0,165.9714,166.5281,165.9528,166.324,5400.0
2015-10-01 13:20:00,179.14,179.14,178.87,179.07,8771.0,166.2219,166.2219,165.9714,166.157,8771.0
2015-10-01 13:25:00,179.07,179.44,179.07,179.15,4580.0,166.157,166.5003,166.157,166.2312,4580.0
2015-10-01 13:30:00,179.14,179.34,179.12,179.18,5900.0,166.2219,166.4075,166.2034,166.259,5900.0
2015-10-01 13:35:00,179.22,179.5,179.15,179.45,2700.0,166.2962,166.556,166.2312,166.5096,2700.0
2015-10-01 13:40:00,179.36,179.45,179.19,179.35,3500.0,166.4261,166.5096,166.2683,166.4168,3500.0
2015-10-01 13:45:00,179.29,179.51,179.29,179.51,4600.0,166.3611,166.5652,166.3611,166.5652,4600.0
2015-10-01 13:50:00,179.37,179.44,179.05,179.38,3400.0,166.4353,166.5003,166.1384,166.4446,3400.0
2015-10-01 13:55:00,179.5,179.85,179.48,179.66,4001.0,166.556,166.8807,166.5374,166.7044,4001.0
2015-10-01 14:00:00,179.64,179.64,179.43,179.49,3300.0,166.6859,166.6859,166.491,166.5467,3300.0
2015-10-01 14:05:00,179.62,180.11,179.62,180.0,22279.0,166.6673,167.122,166.6673,167.0199,22279.0
2015-10-01 14:10:00,179.92,180.27,179.91,180.08,16326.0,166.9457,167.2704,166.9364,167.0941,16326.0
2015-10-01 14:15:00,180.07,180.5,180.07,180.23,18532.0,167.0849,167.4838,167.0849,167.2333,18532.0
2015-10-01 14:20:00,180.2,180.36,179.89,180.07,11300.0,167.2055,167.3539,166.9178,167.0849,11300.0
2015-10-01 14:25:00,180.08,180.23,179.9,180.08,8921.0,167.0941,167.2333,166.9271,167.0941,8921.0
2015-10-01 14:30:00,180.08,180.31,180.04,180.13,9913.0,167.0941,167.3076,167.057,167.1405,9913.0
2015-10-01 14:35:00,180.04,180.55,180.0,180.46,29529.0,167.057,167.5302,167.0199,167.4467,29529.0
2015-10-01 14:40:00,180.48,180.48,180.15,180.18,9534.0,167.4653,167.4653,167.1591,167.1869,9534.0
2015-10-01 14:45:00,180.27,180.43,180.02,180.15,14511.0,167.2704,167.4189,167.0385,167.1591,14511.0
2015-10-01 14:50:00,180.06,180.22,179.9,180.22,14882.0,167.0756,167.224,166.9271,167.224,14882.0
2015-10-01 14:55:00,180.34,180.39,180.25,180.36,3408.0,167.3354,167.3818,167.2519,167.3539,3408.0
2015-10-01 15:00:00,180.15,180.42,180.14,180.17,9045.0,167.1591,167.4096,167.1498,167.1776,9045.0
2015-10-01 15:05:00,180.13,180.13,179.65,179.76,13693.0,167.1405,167.1405,166.6951,166.7972,13693.0
2015-10-01 15:10:00,179.74,179.88,179.64,179.88,21667.0,166.7787,166.9086,166.6859,166.9086,21667.0
2015-10-01 15:15:00,179.86,179.97,179.79,179.84,6283.0,166.89,166.9921,166.825,166.8714,6283.0
2015-10-01 15:20:00,179.76,179.8,179.23,179.52,13423.0,166.7972,166.8343,166.3054,166.5745,13423.0
2015-10-01 15:25:00,179.46,179.57,179.19,179.39,8495.0,166.5188,166.6209,166.2683,166.4539,8495.0
2015-10-01 15:30:00,179.4,179.62,179.37,179.38,10900.0,166.4632,166.6673,166.4353,166.4446,10900.0
2015-10-01 15:35:00,179.42,179.72,179.35,179.37,23885.0,166.4817,166.7601,166.4168,166.4353,23885.0
2015-10-01 15:40:00,179.34,179.74,179.34,179.65,15800.0,166.4075,166.7787,166.4075,166.6951,15800.0
2015-10-01 15:45:00,179.66,179.91,179.62,179.81,25337.0,166.7044,166.9364,166.6673,166.8436,25337.0
2015-10-01 15:50:00,179.81,179.91,179.73,179.83,16702.0,166.8436,166.9364,166.7694,166.8622,16702.0
2015-10-01 15:55:00,179.87,180.28,179.87,180.15,76299.0,166.8993,167.2797,166.8993,167.1591,76299.0
2015-10-02 09:30:00,178.43,178.43,176.5,176.96,6843.0,165.5631,165.5631,163.7723,164.1991,6843.0
2015-10-02 09:35:00,176.95,178.11,176.95,177.9,9001.0,164.1898,165.2662,164.1898,165.0713,9001.0
2015-10-02 09:40:00,177.6,178.48,177.57,178.24,6039.0,164.793,165.6095,164.7651,165.3868,6039.0
2015-10-02 09:45:00,178.2,178.32,177.85,178.05,2383.0,165.3497,165.4611,165.0249,165.2105,2383.0
2015-10-02 09:50:00,177.86,177.92,177.52,177.78,2711.0,165.0342,165.0899,164.7187,164.96,2711.0
2015-10-02 09:55:00,177.74,178.03,177.7,178.03,1924.0,164.9229,165.192,164.8858,165.192,1924.0
2015-10-02 10:00:00,178.05,178.25,177.86,177.87,2028.0,165.2105,165.3961,165.0342,165.0435,2028.0
2015-10-02 10:05:00,177.85,178.0,177.59,177.62,9164.0,165.0249,165.1641,164.7837,164.8115,9164.0
2015-10-02 10:10:00,177.69,178.23,177.4,178.23,4899.0,164.8765,165.3775,164.6074,165.3775,4899.0
2015-10-02 10:15:00,178.22,178.5,178.09,178.09,1765.0,165.3683,165.6281,165.2476,165.2476,1765.0
2015-10-02 10:20:00,178.1,178.55,178.1,178.49,4718.0,165.2569,165.6745,165.2569,165.6188,4718.0
2015-10-02 10:25:00,178.43,178.98,178.37,178.85,4176.0,165.5631,166.0735,165.5074,165.9528,4176.0
2015-10-02 10:30:00,178.88,179.42,178.76,179.25,4046.0,165.9807,166.4817,165.8693,166.324,4046.0
2015-10-02 10:35:00,179.25,179.33,178.85,179.33,3858.0,166.324,166.3982,165.9528,166.3982,3858.0
2015-10-02 10:40:00,179.28,180.26,179.28,179.88,14025.0,166.3518,167.2612,166.3518,166.9086,14025.0
2015-10-02 10:45:00,179.99,179.99,179.68,179.92,2219.0,167.0106,167.0106,166.723,166.9457,2219.0
2015-10-02 10:50:00,179.92,180.02,179.67,179.67,3769.0,166.9457,167.0385,166.7137,166.7137,3769.0
2015-10-02 10:55:00,179.67,179.85,179.67,179.78,1713.0,166.7137,166.8807,166.7137,166.8158,1713.0
2015-10-02 11:00:00,179.8,179.95,179.72,179.8,4990.0,166.8343,166.9735,166.7601,166.8343,4990.0
2015-10-02 11:05:00,179.72,180.14,179.6,179.88,4898.0,166.7601,167.1498,166.6487,166.9086,4898.0
2015-10-02 11:10:00,179.88,180.38,179.8,180.38,13344.0,166.9086,167.3725,166.8343,167.3725,13344.0
2015-10-02 11:15:00,180.38,180.45,179.85,179.85,10768.0,167.3725,167.4375,166.8807,166.8807,10768.0
2015-10-02 11:20:00,179.85,179.86,179.21,179.34,7506.0,166.8807,166.89,166.2869,166.4075,7506.0
2015-10-02 11:25:00,179.48,179.72,179.38,179.72,1615.0,166.5374,166.7601,166.4446,166.7601,1615.0
2015-10-02 11:30:00,179.68,179.86,179.33,179.83,3804.0,166.723,166.89,166.3982,166.8622,3804.0
2015-10-02 11:35:00,179.71,179.87,179.56,179.57,1600.0,166.7508,166.8993,166.6116,166.6209,1600.0
2015-10-02 11:40:00,179.48,179.6,179.28,179.35,1395.0,166.5374,166.6487,166.3518,166.4168,1395.0
2015-10-02 11:45:00,179.25,179.98,179.17,179.57,23364.0,166.324,167.0013,166.2498,166.6209,23364.0
2015-10-02 11:50:00,179.67,179.87,179.57,179.87,2797.0,166.7137,166.8993,166.6209,166.8993,2797.0
2015-10-02 11:55:00,179.92,180.1,179.81,180.02,1000.0,166.9457,167.1127,166.8436,167.0385,1000.0
2015-10-02 12:00:00,180.11,180.15,179.94,180.0,1500.0,167.122,167.1591,166.9642,167.0199,1500.0
2015-10-02 12:05:00,180.06,180.44,179.99,180.44,1052.0,167.0756,167.4282,167.0106,167.4282,1052.0
2015-10-02 12:10:00,180.59,180.76,180.49,180.75,2500.0,167.5674,167.7251,167.4746,167.7158,2500.0
2015-10-02 12:15:00,180.86,180.86,180.59,180.68,9629.0,167.8179,167.8179,167.5674,167.6509,9629.0
2015-10-02 12:20:00,180.62,180.83,180.5,180.68,1209.0,167.5952,167.7901,167.4838,167.6509,1209.0
2015-10-02 12:25:00,180.73,180.73,180.35,180.5,10284.0,167.6973,167.6973,167.3447,167.4838,10284.0
2015-10-02 12:30:00,180.67,181.06,180.56,180.74,2799.0,167.6416,168.0035,167.5395,167.7065,2799.0
2015-10-02 12:35:00,180.84,180.97,180.72,180.74,2500.0,167.7993,167.92,167.688,167.7065,2500.0
2015-10-02 12:40:00,180.49,180.62,180.49,180.6,1300.0,167.4746,167.5952,167.4746,167.5766,1300.0
2015-10-02 12:45:00,180.62,180.87,180.62,180.85,919.0,167.5952,167.8272,167.5952,167.8086,919.0
2015-10-02 12:50:00,180.63,180.96,180.51,180.95,6931.0,167.6045,167.9107,167.4931,167.9014,6931.0
2015-10-02 12:55:00,180.8,180.88,180.72,180.78,1405.0,167.7622,167.8364,167.688,167.7437,1405.0
2015-10-02 13:00:00,180.91,181.39,180.91,180.99,6719.0,167.8643,168.3097,167.8643,167.9385,6719.0
2015-10-02 13:05:00,180.88,181.07,180.78,181.07,1810.0,167.8364,168.0127,167.7437,168.0127,1810.0
2015-10-02 13:10:00,181.21,181.29,181.05,181.07,1513.0,168.1427,168.2169,167.9942,168.0127,1513.0
2015-10-02 13:15:00,181.07,181.33,180.98,180.98,6311.0,168.0127,168.254,167.9292,167.9292,6311.0
2015-10-02 13:20:00,181.08,181.14,180.96,180.99,1498.0,168.022,168.0777,167.9107,167.9385,1498.0
2015-10-02 13:25:00,180.91,181.69,180.9,181.43,10154.0,167.8643,168.588,167.855,168.3468,10154.0
2015-10-02 13:30:00,181.46,181.65,181.45,181.61,900.0,168.3746,168.5509,168.3653,168.5138,900.0
2015-10-02 13:35:00,181.59,181.64,181.37,181.37,2069.0,168.4952,168.5416,168.2911,168.2911,2069.0
2015-10-02 13:40:00,181.26,181.26,181.08,181.08,1067.0,168.189,168.189,168.022,168.022,1067.0
2015-10-02 13:45:00,181.15,181.49,181.15,181.46,1568.0,168.087,168.4025,168.087,168.3746,1568.0
2015-10-02 13:50:00,181.54,181.54,181.29,181.35,2000.0,168.4489,168.4489,168.2169,168.2726,2000.0
2015-10-02 13:55:00,181.44,181.44,181.26,181.26,1550.0,168.3561,168.3561,168.189,168.189,1550.0
2015-10-02 14:00:00,181.2,181.46,181.2,181.35,738.0,168.1334,168.3746,168.1334,168.2726,738.0
2015-10-02 14:05:00,181.45,181.58,181.39,181.58,1959.0,168.3653,168.486,168.3097,168.486,1959.0
2015-10-02 14:10:00,181.41,181.54,181.27,181.51,1757.0,168.3282,168.4489,168.1983,168.421,1757.0
2015-10-02 14:15:00,181.44,181.6,181.44,181.52,2287.0,168.3561,168.5045,168.3561,168.4303,2287.0
2015-10-02 14:20:00,181.49,181.79,181.45,181.79,1700.0,168.4025,168.6808,168.3653,168.6808,1700.0
2015-10-02 14:25:00,181.88,182.0,181.79,181.97,1370.0,168.7643,168.8757,168.6808,168.8478,1370.0
2015-10-02 14:30:00,181.99,182.04,181.9,181.95,3708.0,168.8664,168.9128,168.7829,168.8293,3708.0
2015-10-02 14:35:00,181.89,182.15,181.89,182.15,2019.0,168.7736,169.0149,168.7736,169.0149,2019.0
2015-10-02 14:40:00,182.2,182.24,182.11,182.24,2674.0,169.0613,169.0984,168.9777,169.0984,2674.0
2015-10-02 14:45:00,182.29,182.29,182.03,182.19,2830.0,169.1448,169.1448,168.9035,169.052,2830.0
2015-10-02 14:50:00,182.21,182.32,181.99,182.03,6371.0,169.0705,169.1726,168.8664,168.9035,6371.0
2015-10-02 14:55:00,182.08,182.17,181.77,181.81,4349.0,168.9499,169.0334,168.6623,168.6994,4349.0
2015-10-02 15:00:00,181.77,182.08,181.67,181.95,6417.0,168.6623,168.9499,168.5695,168.8293,6417.0
2015-10-02 15:05:00,182.01,182.15,181.81,182.01,6783.0,168.885,169.0149,168.6994,168.885,6783.0
2015-10-02 15:10:00,181.92,182.03,181.9,181.99,4062.0,168.8015,168.9035,168.7829,168.8664,4062.0
2015-10-02 15:15:00,181.99,182.32,181.99,182.3,5541.0,168.8664,169.1726,168.8664,169.154,5541.0
2015-10-02 15:20:00,182.27,182.59,182.12,182.2,8109.0,169.1262,169.4231,168.987,169.0613,8109.0
2015-10-02 15:25:00,182.19,182.46,182.13,182.39,8986.0,169.052,169.3025,168.9963,169.2376,8986.0
2015-10-02 15:30:00,182.46,182.6,182.22,182.32,11157.0,169.3025,169.4324,169.0798,169.1726,11157.0
2015-10-02 15:35:00,182.33,182.6,182.2,182.53,7056.0,169.1819,169.4324,169.0613,169.3675,7056.0
2015-10-02 15:40:00,182.5,182.62,182.35,182.61,8384.0,169.3396,169.451,169.2004,169.4417,8384.0
2015-10-02 15:45:00,182.57,182.89,182.52,182.89,8376.0,169.4046,169.7015,169.3582,169.7015,8376.0
2015-10-02 15:50:00,182.89,183.1,182.76,183.1,11664.0,169.7015,169.8964,169.5809,169.8964,11664.0
2015-10-02 15:55:00,183.06,183.58,182.94,183.52,27129.0,169.8592,170.3417,169.7479,170.2861,27129.0
2015-10-05 09:30:00,184.62,184.88,184.32,184.7,4758.0,171.3067,171.548,171.0284,171.381,4758.0
2015-10-05 09:35:00,184.84,185.25,184.3,184.75,8995.0,171.5109,171.8913,171.0098,171.4274,8995.0
2015-10-05 09:40:00,184.57,184.58,184.05,184.35,2700.0,171.2604,171.2696,170.7779,171.0562,2700.0
2015-10-05 09:45:00,184.39,184.91,184.36,184.45,12841.0,171.0933,171.5758,171.0655,171.149,12841.0
2015-10-05 09:50:00,184.48,184.51,183.87,184.21,10317.0,171.1768,171.2047,170.6108,170.9263,10317.0
2015-10-05 09:55:00,184.14,184.22,184.05,184.06,1297.0,170.8614,170.9356,170.7779,170.7871,1297.0
2015-10-05 10:00:00,184.04,184.05,183.8,183.81,2997.0,170.7686,170.7779,170.5459,170.5552,2997.0
2015-10-05 10:05:00,183.73,184.2,183.64,183.84,10101.0,170.4809,170.917,170.3974,170.583,10101.0
2015-10-05 10:10:00,183.89,184.0,183.86,183.94,2400.0,170.6294,170.7315,170.6016,170.6758,2400.0
2015-10-05 10:15:00,184.0,184.0,183.74,183.77,1826.0,170.7315,170.7315,170.4902,170.518,1826.0
2015-10-05 10:20:00,183.58,183.75,183.57,183.75,1500.0,170.3417,170.4995,170.3325,170.4995,1500.0
2015-10-05 10:25:00,183.7,183.7,183.7,183.7,100.0,170.4531,170.4531,170.4531,170.4531,100.0
2015-10-05 10:30:00,183.57,183.64,182.72,182.72,7626.0,170.3325,170.3974,169.5438,169.5438,7626.0
2015-10-05 10:35:00,182.8,182.8,182.32,182.44,4149.0,169.618,169.618,169.1726,169.284,4149.0
2015-10-05 10:40:00,182.41,182.41,182.02,182.23,6566.0,169.2561,169.2561,168.8942,169.0891,6566.0
2015-10-05 10:45:00,182.26,182.72,182.26,182.62,6410.0,169.1169,169.5438,169.1169,169.451,6410.0
2015-10-05 10:50:00,182.65,182.82,182.58,182.78,6652.0,169.4788,169.6366,169.4139,169.5994,6652.0
2015-10-05 10:55:00,182.41,182.59,182.39,182.59,1594.0,169.2561,169.4231,169.2376,169.4231,1594.0
2015-10-05 11:00:00,182.55,182.91,182.48,182.83,3300.0,169.386,169.7201,169.3211,169.6458,3300.0
2015-10-05 11:05:00,182.84,183.0,182.83,183.0,998.0,169.6551,169.8036,169.6458,169.8036,998.0
2015-10-05 11:10:00,183.0,183.26,183.0,183.21,1417.0,169.8036,170.0448,169.8036,169.9984,1417.0
2015-10-05 11:15:00,183.04,183.15,182.89,182.89,1508.0,169.8407,169.9428,169.7015,169.7015,1508.0
2015-10-05 11:20:00,182.83,182.97,182.43,182.43,943.0,169.6458,169.7757,169.2747,169.2747,943.0
2015-10-05 11:25:00,182.28,182.5,182.09,182.24,5597.0,169.1355,169.3396,168.9592,169.0984,5597.0
2015-10-05 11:30:00,182.22,182.42,182.0,182.01,3440.0,169.0798,169.2654,168.8757,168.885,3440.0
2015-10-05 11:35:00,182.1,182.14,181.81,181.88,3514.0,168.9685,169.0056,168.6994,168.7643,3514.0
2015-10-05 11:40:00,181.81,182.0,181.7,181.77,4150.0,168.6994,168.8757,168.5973,168.6623,4150.0
2015-10-05 11:45:00,181.65,181.91,181.65,181.86,4050.0,168.5509,168.7922,168.5509,168.7458,4050.0
2015-10-05 11:50:00,181.78,182.0,181.67,181.67,7192.0,168.6715,168.8757,168.5695,168.5695,7192.0
2015-10-05 11:55:00,181.75,182.06,181.69,182.03,7098.0,168.6437,168.9314,168.588,168.9035,7098.0
2015-10-05 12:00:00,182.16,182.2,181.78,181.82,5042.0,169.0241,169.0613,168.6715,168.7087,5042.0
2015-10-05 12:05:00,181.89,182.55,181.89,182.55,5802.0,168.7736,169.386,168.7736,169.386,5802.0
2015-10-05 12:10:00,182.38,182.38,182.0,182.1,8477.0,169.2283,169.2283,168.8757,168.9685,8477.0
2015-10-05 12:15:00,182.23,182.62,182.19,182.37,2063.0,169.0891,169.451,169.052,169.219,2063.0
2015-10-05 12:20:00,182.17,182.23,182.01,182.12,600.0,169.0334,169.0891,168.885,168.987,600.0
2015-10-05 12:25:00,182.06,182.14,182.01,182.14,900.0,168.9314,169.0056,168.885,169.0056,900.0
2015-10-05 12:30:00,182.06,182.11,182.02,182.11,705.0,168.9314,168.9777,168.8942,168.9777,705.0
2015-10-05 12:35:00,182.12,182.4,182.1,182.38,9873.0,168.987,169.2468,168.9685,169.2283,9873.0
2015-10-05 12:40:00,182.1,182.3,182.1,182.3,1250.0,168.9685,169.154,168.9685,169.154,1250.0
2015-10-05 12:45:00,182.37,182.62,182.37,182.51,600.0,169.219,169.451,169.219,169.3489,600.0
2015-10-05 12:50:00,182.59,182.61,182.16,182.16,1744.0,169.4231,169.4417,169.0241,169.0241,1744.0
2015-10-05 12:55:00,182.4,182.6,182.32,182.5,4569.0,169.2468,169.4324,169.1726,169.3396,4569.0
2015-10-05 13:00:00,182.7,182.89,182.7,182.89,300.0,169.5252,169.7015,169.5252,169.7015,300.0
2015-10-05 13:05:00,183.02,183.02,182.86,182.92,800.0,169.8221,169.8221,169.6737,169.7293,800.0
2015-10-05 13:10:00,182.94,183.22,182.88,183.22,1500.0,169.7479,170.0077,169.6922,170.0077,1500.0
2015-10-05 13:15:00,183.27,183.5,183.26,183.26,1295.0,170.0541,170.2675,170.0448,170.0448,1295.0
2015-10-05 13:20:00,183.61,183.68,183.23,183.48,3652.0,170.3696,170.4345,170.017,170.249,3652.0
2015-10-05 13:25:00,183.47,183.51,183.36,183.37,500.0,170.2397,170.2768,170.1376,170.1469,500.0
2015-10-05 13:30:00,183.4,183.59,183.37,183.5,2184.0,170.1747,170.351,170.1469,170.2675,2184.0
2015-10-05 13:35:00,183.58,183.64,183.49,183.64,869.0,170.3417,170.3974,170.2582,170.3974,869.0
2015-10-05 13:40:00,183.57,183.68,183.43,183.59,5800.0,170.3325,170.4345,170.2026,170.351,5800.0
2015-10-05 13:45:00,183.71,184.02,183.71,183.84,10353.0,170.4624,170.75,170.4624,170.583,10353.0
2015-10-05 13:50:00,183.84,183.93,183.7,183.71,3800.0,170.583,170.6665,170.4531,170.4624,3800.0
2015-10-05 13:55:00,183.7,183.83,183.67,183.67,1910.0,170.4531,170.5737,170.4253,170.4253,1910.0
2015-10-05 14:00:00,183.75,183.9,183.72,183.73,1900.0,170.4995,170.6387,170.4716,170.4809,1900.0
2015-10-05 14:05:00,183.7,183.74,183.18,183.19,4478.0,170.4531,170.4902,169.9706,169.9799,4478.0
2015-10-05 14:10:00,183.28,183.28,182.83,182.83,2882.0,170.0634,170.0634,169.6458,169.6458,2882.0
2015-10-05 14:15:00,182.83,182.98,182.74,182.87,4104.0,169.6458,169.785,169.5623,169.6829,4104.0
2015-10-05 14:20:00,183.0,183.17,182.96,183.15,3966.0,169.8036,169.9613,169.7665,169.9428,3966.0
2015-10-05 14:25:00,183.18,183.57,183.18,183.57,8666.0,169.9706,170.3325,169.9706,170.3325,8666.0
2015-10-05 14:30:00,183.61,183.78,183.61,183.75,2368.0,170.3696,170.5273,170.3696,170.4995,2368.0
2015-10-05 14:35:00,183.64,183.79,183.51,183.79,1900.0,170.3974,170.5366,170.2768,170.5366,1900.0
2015-10-05 14:40:00,183.72,183.77,183.71,183.76,600.0,170.4716,170.518,170.4624,170.5088,600.0
2015-10-05 14:45:00,183.59,183.64,183.52,183.53,1000.0,170.351,170.3974,170.2861,170.2954,1000.0
2015-10-05 14:50:00,183.52,183.62,183.36,183.43,3717.0,170.2861,170.3789,170.1376,170.2026,3717.0
2015-10-05 14:55:00,183.43,183.96,183.39,183.95,7244.0,170.2026,170.6943,170.1654,170.6851,7244.0
2015-10-05 15:00:00,183.96,183.97,183.85,183.89,1624.0,170.6943,170.7036,170.5923,170.6294,1624.0
2015-10-05 15:05:00,183.9,184.13,183.89,184.06,6152.0,170.6387,170.8521,170.6294,170.7871,6152.0
2015-10-05 15:10:00,184.0,184.02,183.72,183.72,3101.0,170.7315,170.75,170.4716,170.4716,3101.0
2015-10-05 15:15:00,183.82,183.95,183.74,183.85,3301.0,170.5644,170.6851,170.4902,170.5923,3301.0
2015-10-05 15:20:00,183.72,183.96,183.72,183.81,1300.0,170.4716,170.6943,170.4716,170.5552,1300.0
2015-10-05 15:25:00,183.89,183.93,183.8,183.92,1400.0,170.6294,170.6665,170.5459,170.6572,1400.0
2015-10-05 15:30:00,183.92,184.37,183.92,184.37,8074.0,170.6572,171.0748,170.6572,171.0748,8074.0
2015-10-05 15:35:00,184.37,184.39,183.89,184.17,10662.0,171.0748,171.0933,170.6294,170.8892,10662.0
2015-10-05 15:40:00,184.11,184.26,183.86,183.91,5174.0,170.8335,170.9727,170.6016,170.6479,5174.0
2015-10-05 15:45:00,183.97,184.23,183.76,183.9,17990.0,170.7036,170.9449,170.5088,170.6387,17990.0
2015-10-05 15:50:00,183.93,184.0,183.79,183.9,19887.0,170.6665,170.7315,170.5366,170.6387,19887.0
2015-10-05 15:55:00,183.87,184.0,183.39,183.85,139493.0,170.6108,170.7315,170.1654,170.5923,139493.0
2015-10-06 09:30:00,183.54,183.86,183.44,183.54,6545.0,170.3046,170.6016,170.2118,170.3046,6545.0
2015-10-06 09:35:00,183.44,183.44,182.49,183.2,5213.0,170.2118,170.2118,169.3303,169.9891,5213.0
2015-10-06 09:40:00,183.27,183.32,182.18,182.23,7734.0,170.0541,170.1005,169.0427,169.0891,7734.0
2015-10-06 09:45:00,182.25,182.86,182.24,182.47,5219.0,169.1077,169.6737,169.0984,169.3118,5219.0
2015-10-06 09:50:00,182.46,183.4,182.46,183.4,11154.0,169.3025,170.1747,169.3025,170.1747,11154.0
2015-10-06 09:55:00,183.21,183.5,183.12,183.24,7841.0,169.9984,170.2675,169.9149,170.0263,7841.0
2015-10-06 10:00:00,183.2,183.2,182.49,182.49,3660.0,169.9891,169.9891,169.3303,169.3303,3660.0
2015-10-06 10:05:00,182.51,182.51,182.28,182.41,3331.0,169.3489,169.3489,169.1355,169.2561,3331.0
2015-10-06 10:10:00,182.4,182.6,182.0,182.12,8868.0,169.2468,169.4324,168.8757,168.987,8868.0
2015-10-06 10:15:00,182.28,182.33,181.42,181.69,4108.0,169.1355,169.1819,168.3375,168.588,4108.0
2015-10-06 10:20:00,181.6,181.66,180.89,181.09,24330.0,168.5045,168.5602,167.8457,168.0313,24330.0
2015-10-06 10:25:00,180.91,181.45,180.67,181.4,25598.0,167.8643,168.3653,167.6416,168.3189,25598.0
2015-10-06 10:30:00,181.37,181.51,181.22,181.47,6580.0,168.2911,168.421,168.1519,168.3839,6580.0
2015-10-06 10:35:00,181.31,181.31,181.01,181.14,3850.0,168.2354,168.2354,167.9571,168.0777,3850.0
2015-10-06 10:40:00,181.14,181.14,181.0,181.1,4850.0,168.0777,168.0777,167.9478,168.0406,4850.0
2015-10-06 10:45:00,181.0,181.04,180.71,180.71,1833.0,167.9478,167.9849,167.6787,167.6787,1833.0
2015-10-06 10:50:00,180.8,180.95,180.62,180.75,5853.0,167.7622,167.9014,167.5952,167.7158,5853.0
2015-10-06 10:55:00,180.76,180.79,180.41,180.5,24105.0,167.7251,167.7529,167.4003,167.4838,24105.0
2015-10-06 11:00:00,180.51,180.57,180.25,180.36,47666.0,167.4931,167.5488,167.2519,167.3539,47666.0
2015-10-06 11:05:00,180.28,180.6,180.1,180.43,9071.0,167.2797,167.5766,167.1127,167.4189,9071.0
2015-10-06 11:10:00,180.39,180.7,179.94,180.08,2821.0,167.3818,167.6694,166.9642,167.0941,2821.0
2015-10-06 11:15:00,179.99,180.34,179.99,180.22,1680.0,167.0106,167.3354,167.0106,167.224,1680.0
2015-10-06 11:20:00,180.13,180.43,179.99,180.43,3582.0,167.1405,167.4189,167.0106,167.4189,3582.0
2015-10-06 11:25:00,180.31,180.31,180.19,180.19,600.0,167.3076,167.3076,167.1962,167.1962,600.0
2015-10-06 11:30:00,180.24,180.24,179.68,179.8,10734.0,167.2426,167.2426,166.723,166.8343,10734.0
2015-10-06 11:35:00,179.76,179.79,179.16,179.39,5096.0,166.7972,166.825,166.2405,166.4539,5096.0
2015-10-06 11:40:00,179.23,179.36,179.17,179.26,4733.0,166.3054,166.4261,166.2498,166.3333,4733.0
2015-10-06 11:45:00,179.18,179.34,178.88,178.88,5007.0,166.259,166.4075,165.9807,165.9807,5007.0
2015-10-06 11:50:00,179.03,179.38,178.94,179.31,12478.0,166.1199,166.4446,166.0363,166.3797,12478.0
2015-10-06 11:55:00,179.25,179.25,178.96,178.96,2100.0,166.324,166.324,166.0549,166.0549,2100.0
2015-10-06 12:00:00,178.9,179.68,178.88,179.37,4702.0,165.9992,166.723,165.9807,166.4353,4702.0
2015-10-06 12:05:00,179.47,180.33,179.47,180.33,2875.0,166.5281,167.3261,166.5281,167.3261,2875.0
2015-10-06 12:10:00,180.29,180.29,179.91,179.98,6146.0,167.289,167.289,166.9364,167.0013,6146.0
2015-10-06 12:15:00,179.97,180.07,179.83,179.92,2281.0,166.9921,167.0849,166.8622,166.9457,2281.0
2015-10-06 12:20:00,180.07,180.07,179.8,180.02,4837.0,167.0849,167.0849,166.8343,167.0385,4837.0
2015-10-06 12:25:00,179.75,179.83,179.51,179.55,1000.0,166.7879,166.8622,166.5652,166.6024,1000.0
2015-10-06 12:30:00,179.39,179.76,179.28,179.28,2824.0,166.4539,166.7972,166.3518,166.3518,2824.0
2015-10-06 12:35:00,179.21,179.56,179.13,179.48,2312.0,166.2869,166.6116,166.2126,166.5374,2312.0
2015-10-06 12:40:00,179.47,179.51,179.25,179.36,2950.0,166.5281,166.5652,166.324,166.4261,2950.0
2015-10-06 12:45:00,179.34,179.38,179.06,179.22,2475.0,166.4075,166.4446,166.1477,166.2962,2475.0
2015-10-06 12:50:00,179.1,179.41,179.1,179.14,2026.0,166.1848,166.4725,166.1848,166.2219,2026.0
2015-10-06 12:55:00,179.25,179.43,179.18,179.4,3951.0,166.324,166.491,166.259,166.4632,3951.0
2015-10-06 13:00:00,179.27,179.49,179.23,179.23,2227.0,166.3425,166.5467,166.3054,166.3054,2227.0
2015-10-06 13:05:00,179.06,179.31,179.06,179.3,1415.0,166.1477,166.3797,166.1477,166.3704,1415.0
2015-10-06 13:10:00,179.13,180.24,179.13,180.24,11030.0,166.2126,167.2426,166.2126,167.2426,11030.0
2015-10-06 13:15:00,180.17,180.42,180.17,180.21,1800.0,167.1776,167.4096,167.1776,167.2148,1800.0
2015-10-06 13:20:00,179.95,180.12,179.9,179.95,40098.0,166.9735,167.1313,166.9271,166.9735,40098.0
2015-10-06 13:25:00,179.95,180.43,179.95,180.14,5146.0,166.9735,167.4189,166.9735,167.1498,5146.0
2015-10-06 13:30:00,180.17,180.17,179.86,179.9,700.0,167.1776,167.1776,166.89,166.9271,700.0
2015-10-06 13:35:00,179.78,179.78,179.44,179.52,7293.0,166.8158,166.8158,166.5003,166.5745,7293.0
2015-10-06 13:40:00,179.44,179.55,179.04,179.08,49063.0,166.5003,166.6024,166.1291,166.1662,49063.0
2015-10-06 13:45:00,179.0,179.0,178.71,178.71,1697.0,166.092,166.092,165.8229,165.8229,1697.0
2015-10-06 13:50:00,178.86,179.13,178.81,179.02,2426.0,165.9621,166.2126,165.9157,166.1106,2426.0
2015-10-06 13:55:00,179.08,179.23,179.01,179.09,4484.0,166.1662,166.3054,166.1013,166.1755,4484.0
2015-10-06 14:00:00,179.0,179.33,178.97,179.18,3719.0,166.092,166.3982,166.0642,166.259,3719.0
2015-10-06 14:05:00,179.2,179.2,178.76,178.88,925.0,166.2776,166.2776,165.8693,165.9807,925.0
2015-10-06 14:10:00,178.65,179.35,178.61,179.35,5043.0,165.7673,166.4168,165.7301,166.4168,5043.0
2015-10-06 14:15:00,179.21,179.96,179.18,179.96,6579.0,166.2869,166.9828,166.259,166.9828,6579.0
2015-10-06 14:20:00,179.91,180.14,179.8,180.14,15231.0,166.9364,167.1498,166.8343,167.1498,15231.0
2015-10-06 14:25:00,180.0,180.08,179.85,179.95,2207.0,167.0199,167.0941,166.8807,166.9735,2207.0
2015-10-06 14:30:00,180.09,180.26,179.89,180.11,10429.0,167.1034,167.2612,166.9178,167.122,10429.0
2015-10-06 14:35:00,180.24,180.42,180.08,180.35,16085.0,167.2426,167.4096,167.0941,167.3447,16085.0
2015-10-06 14:40:00,180.25,180.25,179.85,179.92,6420.0,167.2519,167.2519,166.8807,166.9457,6420.0
2015-10-06 14:45:00,179.96,180.28,179.95,180.23,2344.0,166.9828,167.2797,166.9735,167.2333,2344.0
2015-10-06 14:50:00,180.29,180.3,180.02,180.2,9784.0,167.289,167.2983,167.0385,167.2055,9784.0
2015-10-06 14:55:00,180.2,180.2,179.65,180.0,15458.0,167.2055,167.2055,166.6951,167.0199,15458.0
2015-10-06 15:00:00,179.95,180.09,179.79,180.09,2108.0,166.9735,167.1034,166.825,167.1034,2108.0
2015-10-06 15:05:00,180.09,180.09,179.09,179.44,19892.0,167.1034,167.1034,166.1755,166.5003,19892.0
2015-10-06 15:10:00,179.39,179.46,179.0,179.05,6669.0,166.4539,166.5188,166.092,166.1384,6669.0
2015-10-06 15:15:00,179.02,179.1,178.64,178.89,19788.0,166.1106,166.1848,165.758,165.9899,19788.0
2015-10-06 15:20:00,178.96,179.18,178.82,179.17,11240.0,166.0549,166.259,165.925,166.2498,11240.0
2015-10-06 15:25:00,179.23,179.34,178.95,179.2,9143.0,166.3054,166.4075,166.0456,166.2776,9143.0
2015-10-06 15:30:00,179.27,179.59,179.18,179.27,6750.0,166.3425,166.6395,166.259,166.3425,6750.0
2015-10-06 15:35:00,179.27,179.42,179.19,179.4,10354.0,166.3425,166.4817,166.2683,166.4632,10354.0
2015-10-06 15:40:00,179.37,179.49,179.21,179.25,8394.0,166.4353,166.5467,166.2869,166.324,8394.0
2015-10-06 15:45:00,179.28,179.69,179.15,179.22,25713.0,166.3518,166.7323,166.2312,166.2962,25713.0
2015-10-06 15:50:00,179.15,179.4,179.14,179.36,26274.0,166.2312,166.4632,166.2219,166.4261,26274.0
2015-10-06 15:55:00,179.37,180.15,179.09,179.83,184041.0,166.4353,167.1591,166.1755,166.8622,184041.0
2015-10-07 09:30:00,179.46,180.48,178.83,178.93,16748.0,166.5188,167.4653,165.9343,166.0271,16748.0
2015-10-07 09:35:00,178.89,178.89,178.44,178.63,10338.0,165.9899,165.9899,165.5724,165.7487,10338.0
2015-10-07 09:40:00,178.7,178.94,178.61,178.74,9700.0,165.8137,166.0363,165.7301,165.8508,9700.0
2015-10-07 09:45:00,178.71,179.68,178.69,179.67,12826.0,165.8229,166.723,165.8044,166.7137,12826.0
2015-10-07 09:50:00,179.6,179.79,179.29,179.29,763.0,166.6487,166.825,166.3611,166.3611,763.0
2015-10-07 09:55:00,179.31,179.31,178.88,178.88,2632.0,166.3797,166.3797,165.9807,165.9807,2632.0
2015-10-07 10:00:00,178.82,178.86,178.58,178.62,4500.0,165.925,165.9621,165.7023,165.7394,4500.0
2015-10-07 10:05:00,178.56,179.17,178.48,178.93,7120.0,165.6837,166.2498,165.6095,166.0271,7120.0
2015-10-07 10:10:00,179.0,180.52,179.0,180.47,2919.0,166.092,167.5024,166.092,167.456,2919.0
2015-10-07 10:15:00,180.61,180.7,180.16,180.27,2950.0,167.5859,167.6694,167.1684,167.2704,2950.0
2015-10-07 10:20:00,180.14,180.16,179.42,179.45,47962.0,167.1498,167.1684,166.4817,166.5096,47962.0
2015-10-07 10:25:00,179.56,179.69,179.34,179.34,14269.0,166.6116,166.7323,166.4075,166.4075,14269.0
2015-10-07 10:30:00,179.35,179.94,179.32,179.73,8703.0,166.4168,166.9642,166.3889,166.7694,8703.0
2015-10-07 10:35:00,179.85,180.17,179.6,179.6,12163.0,166.8807,167.1776,166.6487,166.6487,12163.0
2015-10-07 10:40:00,179.54,179.64,179.15,179.45,8502.0,166.5931,166.6859,166.2312,166.5096,8502.0
2015-10-07 10:45:00,179.53,179.66,179.25,179.25,2000.0,166.5838,166.7044,166.324,166.324,2000.0
2015-10-07 10:50:00,179.14,179.15,178.9,178.92,3923.0,166.2219,166.2312,165.9992,166.0178,3923.0
2015-10-07 10:55:00,178.95,179.05,178.81,178.84,4595.0,166.0456,166.1384,165.9157,165.9436,4595.0
2015-10-07 11:00:00,178.82,179.07,178.76,179.06,7350.0,165.925,166.157,165.8693,166.1477,7350.0
2015-10-07 11:05:00,179.22,179.5,179.21,179.27,8319.0,166.2962,166.556,166.2869,166.3425,8319.0
2015-10-07 11:10:00,179.34,179.45,179.13,179.31,11872.0,166.4075,166.5096,166.2126,166.3797,11872.0
2015-10-07 11:15:00,179.28,179.5,178.94,179.16,14817.0,166.3518,166.556,166.0363,166.2405,14817.0
2015-10-07 11:20:00,179.0,179.13,178.77,178.77,3131.0,166.092,166.2126,165.8786,165.8786,3131.0
2015-10-07 11:25:00,178.54,178.55,178.28,178.52,8050.0,165.6652,165.6745,165.4239,165.6466,8050.0
2015-10-07 11:30:00,178.34,179.39,178.28,179.39,9712.0,165.4796,166.4539,165.4239,166.4539,9712.0
2015-10-07 11:35:00,179.37,179.42,179.14,179.33,3409.0,166.4353,166.4817,166.2219,166.3982,3409.0
2015-10-07 11:40:00,179.42,179.46,179.09,179.18,5950.0,166.4817,166.5188,166.1755,166.259,5950.0
2015-10-07 11:45:00,179.17,179.18,178.92,178.99,3925.0,166.2498,166.259,166.0178,166.0827,3925.0
2015-10-07 11:50:00,179.11,179.56,179.09,179.41,3411.0,166.1941,166.6116,166.1755,166.4725,3411.0
2015-10-07 11:55:00,179.51,179.75,179.51,179.75,1899.0,166.5652,166.7879,166.5652,166.7879,1899.0
2015-10-07 12:00:00,179.67,179.67,179.33,179.43,901.0,166.7137,166.7137,166.3982,166.491,901.0
2015-10-07 12:05:00,179.33,179.55,179.33,179.53,1200.0,166.3982,166.6024,166.3982,166.5838,1200.0
2015-10-07 12:10:00,179.33,179.57,179.18,179.24,12271.0,166.3982,166.6209,166.259,166.3147,12271.0
2015-10-07 12:15:00,179.35,179.65,179.35,179.65,1200.0,166.4168,166.6951,166.4168,166.6951,1200.0
2015-10-07 12:20:00,179.88,179.99,179.34,179.34,11075.0,166.9086,167.0106,166.4075,166.4075,11075.0
2015-10-07 12:25:00,179.35,179.51,179.2,179.37,11171.0,166.4168,166.5652,166.2776,166.4353,11171.0
2015-10-07 12:30:00,179.54,179.89,179.54,179.87,5457.0,166.5931,166.9178,166.5931,166.8993,5457.0
2015-10-07 12:35:00,179.92,180.11,179.84,180.11,2041.0,166.9457,167.122,166.8714,167.122,2041.0
2015-10-07 12:40:00,180.04,180.39,179.71,180.39,3293.0,167.057,167.3818,166.7508,167.3818,3293.0
2015-10-07 12:45:00,180.28,180.39,180.0,180.15,2400.0,167.2797,167.3818,167.0199,167.1591,2400.0
2015-10-07 12:50:00,180.15,180.36,180.09,180.09,5000.0,167.1591,167.3539,167.1034,167.1034,5000.0
2015-10-07 12:55:00,180.2,180.68,180.02,180.62,16122.0,167.2055,167.6509,167.0385,167.5952,16122.0
2015-10-07 13:00:00,180.59,180.8,180.02,180.02,6489.0,167.5674,167.7622,167.0385,167.0385,6489.0
2015-10-07 13:05:00,180.22,180.47,180.21,180.26,6216.0,167.224,167.456,167.2148,167.2612,6216.0
2015-10-07 13:10:00,180.28,180.35,180.11,180.11,2501.0,167.2797,167.3447,167.122,167.122,2501.0
2015-10-07 13:15:00,180.15,180.27,180.0,180.03,5565.0,167.1591,167.2704,167.0199,167.0477,5565.0
2015-10-07 13:20:00,180.15,180.25,180.0,180.14,5500.0,167.1591,167.2519,167.0199,167.1498,5500.0
2015-10-07 13:25:00,180.29,180.31,180.1,180.23,2519.0,167.289,167.3076,167.1127,167.2333,2519.0
2015-10-07 13:30:00,180.24,180.5,180.24,180.37,8800.0,167.2426,167.4838,167.2426,167.3632,8800.0
2015-10-07 13:35:00,180.5,180.5,180.11,180.33,9639.0,167.4838,167.4838,167.122,167.3261,9639.0
2015-10-07 13:40:00,180.28,180.38,180.08,180.35,3675.0,167.2797,167.3725,167.0941,167.3447,3675.0
2015-10-07 13:45:00,180.49,180.5,180.35,180.38,16708.0,167.4746,167.4838,167.3447,167.3725,16708.0
2015-10-07 13:50:00,180.37,180.5,180.2,180.27,10805.0,167.3632,167.4838,167.2055,167.2704,10805.0
2015-10-07 13:55:00,180.28,180.44,179.91,179.91,9129.0,167.2797,167.4282,166.9364,166.9364,9129.0
2015-10-07 14:00:00,179.97,180.43,179.88,180.36,6200.0,166.9921,167.4189,166.9086,167.3539,6200.0
2015-10-07 14:05:00,180.3,180.5,180.29,180.5,10645.0,167.2983,167.4838,167.289,167.4838,10645.0
2015-10-07 14:10:00,180.37,180.37,179.83,179.97,12560.0,167.3632,167.3632,166.8622,166.9921,12560.0
2015-10-07 14:15:00,179.84,180.04,179.8,180.0,13600.0,166.8714,167.057,166.8343,167.0199,13600.0
2015-10-07 14:20:00,180.0,180.2,179.67,179.95,25584.0,167.0199,167.2055,166.7137,166.9735,25584.0
2015-10-07 14:25:00,179.91,180.41,179.81,180.41,5400.0,166.9364,167.4003,166.8436,167.4003,5400.0
2015-10-07 14:30:00,180.43,180.49,179.84,179.84,9134.0,167.4189,167.4746,166.8714,166.8714,9134.0
2015-10-07 14:35:00,179.99,180.0,179.91,179.91,700.0,167.0106,167.0199,166.9364,166.9364,700.0
2015-10-07 14:40:00,179.93,180.1,179.89,179.89,3693.0,166.955,167.1127,166.9178,166.9178,3693.0
2015-10-07 14:45:00,179.78,179.98,179.76,179.98,9757.0,166.8158,167.0013,166.7972,167.0013,9757.0
2015-10-07 14:50:00,179.99,180.08,179.79,179.93,4398.0,167.0106,167.0941,166.825,166.955,4398.0
2015-10-07 14:55:00,180.01,180.04,179.93,179.97,1534.0,167.0292,167.057,166.955,166.9921,1534.0
2015-10-07 15:00:00,179.91,180.12,179.8,180.05,14320.0,166.9364,167.1313,166.8343,167.0663,14320.0
2015-10-07 15:05:00,180.06,180.07,179.72,179.83,1500.0,167.0756,167.0849,166.7601,166.8622,1500.0
2015-10-07 15:10:00,179.8,180.08,179.79,180.08,1600.0,166.8343,167.0941,166.825,167.0941,1600.0
2015-10-07 15:15:00,179.99,180.5,179.95,180.32,6761.0,167.0106,167.4838,166.9735,167.3168,6761.0
2015-10-07 15:20:00,180.23,180.43,180.0,180.34,3500.0,167.2333,167.4189,167.0199,167.3354,3500.0
2015-10-07 15:25:00,180.34,180.5,180.21,180.5,17446.0,167.3354,167.4838,167.2148,167.4838,17446.0
2015-10-07 15:30:00,180.5,180.57,180.1,180.22,19779.0,167.4838,167.5488,167.1127,167.224,19779.0
2015-10-07 15:35:00,180.16,180.71,180.15,180.65,11391.0,167.1684,167.6787,167.1591,167.623,11391.0
2015-10-07 15:40:00,180.66,180.86,180.66,180.85,2900.0,167.6323,167.8179,167.6323,167.8086,2900.0
2015-10-07 15:45:00,180.8,180.87,180.57,180.66,6275.0,167.7622,167.8272,167.5488,167.6323,6275.0
2015-10-07 15:50:00,180.58,180.86,180.58,180.86,6058.0,167.5581,167.8179,167.5581,167.8179,6058.0
2015-10-07 15:55:00,180.84,181.05,180.72,180.96,35781.0,167.7993,167.9942,167.688,167.9107,35781.0
2015-10-08 09:30:00,180.55,181.16,180.38,180.65,4866.0,167.5302,168.0963,167.3725,167.623,4866.0
2015-10-08 09:35:00,180.66,180.67,180.07,180.24,2468.0,167.6323,167.6416,167.0849,167.2426,2468.0
2015-10-08 09:40:00,179.8,180.68,179.8,180.65,1300.0,166.8343,167.6509,166.8343,167.623,1300.0
2015-10-08 09:45:00,180.64,180.96,180.56,180.84,3200.0,167.6138,167.9107,167.5395,167.7993,3200.0
2015-10-08 09:50:00,180.53,180.86,180.39,180.51,4014.0,167.5117,167.8179,167.3818,167.4931,4014.0
2015-10-08 09:55:00,180.61,180.85,180.58,180.72,6000.0,167.5859,167.8086,167.5581,167.688,6000.0
2015-10-08 10:00:00,180.62,181.06,180.6,181.01,1698.0,167.5952,168.0035,167.5766,167.9571,1698.0
2015-10-08 10:05:00,181.03,181.08,180.97,181.08,928.0,167.9756,168.022,167.92,168.022,928.0
2015-10-08 10:10:00,181.06,181.17,180.99,181.13,7703.0,168.0035,168.1055,167.9385,168.0684,7703.0
2015-10-08 10:15:00,181.11,181.11,180.7,180.71,2829.0,168.0499,168.0499,167.6694,167.6787,2829.0
2015-10-08 10:20:00,180.56,180.64,180.37,180.37,925.0,167.5395,167.6138,167.3632,167.3632,925.0
2015-10-08 10:25:00,180.53,181.04,180.53,180.79,1553.0,167.5117,167.9849,167.5117,167.7529,1553.0
2015-10-08 10:30:00,180.88,181.01,180.82,180.97,3447.0,167.8364,167.9571,167.7808,167.92,3447.0
2015-10-08 10:35:00,181.0,181.17,180.88,181.08,21553.0,167.9478,168.1055,167.8364,168.022,21553.0
2015-10-08 10:40:00,181.13,181.2,180.91,181.12,10682.0,168.0684,168.1334,167.8643,168.0591,10682.0
2015-10-08 10:45:00,181.17,181.22,181.04,181.04,1500.0,168.1055,168.1519,167.9849,167.9849,1500.0
2015-10-08 10:50:00,180.98,181.03,180.77,181.03,1178.0,167.9292,167.9756,167.7344,167.9756,1178.0
2015-10-08 10:55:00,180.97,181.05,180.83,181.03,1400.0,167.92,167.9942,167.7901,167.9756,1400.0
2015-10-08 11:00:00,181.16,181.16,180.65,180.78,1030.0,168.0963,168.0963,167.623,167.7437,1030.0
2015-10-08 11:05:00,180.62,180.65,180.32,180.48,3890.0,167.5952,167.623,167.3168,167.4653,3890.0
2015-10-08 11:10:00,180.5,180.53,180.19,180.28,5601.0,167.4838,167.5117,167.1962,167.2797,5601.0
2015-10-08 11:15:00,180.21,180.39,180.12,180.24,13466.0,167.2148,167.3818,167.1313,167.2426,13466.0
2015-10-08 11:20:00,180.34,180.38,180.01,180.06,10740.0,167.3354,167.3725,167.0292,167.0756,10740.0
2015-10-08 11:25:00,180.1,180.49,180.1,180.27,9900.0,167.1127,167.4746,167.1127,167.2704,9900.0
2015-10-08 11:30:00,180.22,180.41,180.21,180.25,18100.0,167.224,167.4003,167.2148,167.2519,18100.0
2015-10-08 11:35:00,180.19,180.34,180.15,180.21,4000.0,167.1962,167.3354,167.1591,167.2148,4000.0
2015-10-08 11:40:00,180.21,180.38,180.16,180.25,9509.0,167.2148,167.3725,167.1684,167.2519,9509.0
2015-10-08 11:45:00,180.25,180.37,180.19,180.3,3520.0,167.2519,167.3632,167.1962,167.2983,3520.0
2015-10-08 11:50:00,180.33,180.52,180.25,180.25,8324.0,167.3261,167.5024,167.2519,167.2519,8324.0
2015-10-08 11:55:00,180.25,180.3,180.1,180.2,3807.0,167.2519,167.2983,167.1127,167.2055,3807.0
2015-10-08 12:00:00,180.07,180.16,179.98,180.02,17618.0,167.0849,167.1684,167.0013,167.0385,17618.0
2015-10-08 12:05:00,179.9,179.97,179.82,179.82,2300.0,166.9271,166.9921,166.8529,166.8529,2300.0
2015-10-08 12:10:00,179.8,179.91,179.7,179.84,3550.0,166.8343,166.9364,166.7415,166.8714,3550.0
2015-10-08 12:15:00,179.91,180.38,179.87,180.2,24229.0,166.9364,167.3725,166.8993,167.2055,24229.0
2015-10-08 12:20:00,180.2,180.29,180.08,180.19,2100.0,167.2055,167.289,167.0941,167.1962,2100.0
2015-10-08 12:25:00,180.11,180.4,180.05,180.15,23669.0,167.122,167.3911,167.0663,167.1591,23669.0
2015-10-08 12:30:00,180.2,180.42,180.2,180.42,1014.0,167.2055,167.4096,167.2055,167.4096,1014.0
2015-10-08 12:35:00,180.48,180.53,180.41,180.48,1700.0,167.4653,167.5117,167.4003,167.4653,1700.0
2015-10-08 12:40:00,180.49,180.49,180.35,180.41,1500.0,167.4746,167.4746,167.3447,167.4003,1500.0
2015-10-08 12:45:00,180.33,180.33,179.94,180.03,4471.0,167.3261,167.3261,166.9642,167.0477,4471.0
2015-10-08 12:50:00,179.94,180.14,179.88,180.14,5149.0,166.9642,167.1498,166.9086,167.1498,5149.0
2015-10-08 12:55:00,180.05,180.18,179.91,179.91,8593.0,167.0663,167.1869,166.9364,166.9364,8593.0
2015-10-08 13:00:00,179.87,179.95,179.6,179.6,24901.0,166.8993,166.9735,166.6487,166.6487,24901.0
2015-10-08 13:05:00,179.75,179.76,179.68,179.68,1000.0,166.7879,166.7972,166.723,166.723,1000.0
2015-10-08 13:10:00,179.68,179.7,179.44,179.52,3920.0,166.723,166.7415,166.5003,166.5745,3920.0
2015-10-08 13:15:00,179.42,179.42,179.16,179.37,4119.0,166.4817,166.4817,166.2405,166.4353,4119.0
2015-10-08 13:20:00,179.24,179.3,179.06,179.07,6600.0,166.3147,166.3704,166.1477,166.157,6600.0
2015-10-08 13:25:00,179.14,179.53,179.12,179.33,2808.0,166.2219,166.5838,166.2034,166.3982,2808.0
2015-10-08 13:30:00,179.25,179.46,179.07,179.18,36896.0,166.324,166.5188,166.157,166.259,36896.0
2015-10-08 13:35:00,179.17,179.21,178.98,179.1,6292.0,166.2498,166.2869,166.0735,166.1848,6292.0
2015-10-08 13:40:00,179.15,179.31,179.01,179.2,3400.0,166.2312,166.3797,166.1013,166.2776,3400.0
2015-10-08 13:45:00,179.28,179.3,179.05,179.21,9600.0,166.3518,166.3704,166.1384,166.2869,9600.0
2015-10-08 13:50:00,179.21,179.34,179.19,179.34,5339.0,166.2869,166.4075,166.2683,166.4075,5339.0
2015-10-08 13:55:00,179.16,179.48,179.16,179.36,3225.0,166.2405,166.5374,166.2405,166.4261,3225.0
2015-10-08 14:00:00,179.4,179.91,179.32,179.9,13855.0,166.4632,166.9364,166.3889,166.9271,13855.0
2015-10-08 14:05:00,179.73,179.73,179.02,179.47,9954.0,166.7694,166.7694,166.1106,166.5281,9954.0
2015-10-08 14:10:00,179.67,180.14,179.2,179.97,42885.0,166.7137,167.1498,166.2776,166.9921,42885.0
2015-10-08 14:15:00,179.88,179.97,179.49,179.78,54075.0,166.9086,166.9921,166.5467,166.8158,54075.0
2015-10-08 14:20:00,179.73,180.06,179.24,179.32,58964.0,166.7694,167.0756,166.3147,166.3889,58964.0
2015-10-08 14:25:00,179.41,179.82,179.25,179.27,5930.0,166.4725,166.8529,166.324,166.3425,5930.0
2015-10-08 14:30:00,179.27,179.65,179.27,179.5,7775.0,166.3425,166.6951,166.3425,166.556,7775.0
2015-10-08 14:35:00,179.47,179.55,179.27,179.55,17947.0,166.5281,166.6024,166.3425,166.6024,17947.0
2015-10-08 14:40:00,179.62,179.69,179.35,179.5,84212.0,166.6673,166.7323,166.4168,166.556,84212.0
2015-10-08 14:45:00,179.5,179.81,179.39,179.8,94562.0,166.556,166.8436,166.4539,166.8343,94562.0
2015-10-08 14:50:00,179.86,180.01,179.64,180.0,18971.0,166.89,167.0292,166.6859,167.0199,18971.0
2015-10-08 14:55:00,179.97,180.36,179.92,180.23,13013.0,166.9921,167.3539,166.9457,167.2333,13013.0
2015-10-08 15:00:00,180.16,180.17,179.81,179.84,12988.0,167.1684,167.1776,166.8436,166.8714,12988.0
2015-10-08 15:05:00,179.93,180.0,179.62,179.79,19310.0,166.955,167.0199,166.6673,166.825,19310.0
2015-10-08 15:10:00,179.78,180.35,179.78,180.28,4747.0,166.8158,167.3447,166.8158,167.2797,4747.0
2015-10-08 15:15:00,180.23,180.47,180.09,180.21,13807.0,167.2333,167.456,167.1034,167.2148,13807.0
2015-10-08 15:20:00,180.29,180.29,180.0,180.1,32730.0,167.289,167.289,167.0199,167.1127,32730.0
2015-10-08 15:25:00,180.11,180.24,179.97,180.17,19940.0,167.122,167.2426,166.9921,167.1776,19940.0
2015-10-08 15:30:00,180.17,180.33,179.86,179.88,8800.0,167.1776,167.3261,166.89,166.9086,8800.0
2015-10-08 15:35:00,179.79,180.01,179.79,179.95,9390.0,166.825,167.0292,166.825,166.9735,9390.0
2015-10-08 15:40:00,179.86,180.25,179.85,180.24,16818.0,166.89,167.2519,166.8807,167.2426,16818.0
2015-10-08 15:45:00,180.26,180.45,179.85,179.96,6612.0,167.2612,167.4375,166.8807,166.9828,6612.0
2015-10-08 15:50:00,179.85,180.19,179.85,180.12,8836.0,166.8807,167.1962,166.8807,167.1313,8836.0
2015-10-08 15:55:00,180.11,180.35,179.96,180.32,28500.0,167.122,167.3447,166.9828,167.3168,28500.0
2015-10-09 09:30:00,179.56,180.21,179.56,179.86,5249.0,166.6116,167.2148,166.6116,166.89,5249.0
2015-10-09 09:35:00,180.15,181.03,180.13,181.03,11541.0,167.1591,167.9756,167.1405,167.9756,11541.0
2015-10-09 09:40:00,180.95,181.91,180.95,181.75,3820.0,167.9014,168.7922,167.9014,168.6437,3820.0
2015-10-09 09:45:00,182.03,182.04,181.63,181.72,2422.0,168.9035,168.9128,168.5324,168.6159,2422.0
2015-10-09 09:50:00,181.93,181.95,181.44,181.52,6460.0,168.8107,168.8293,168.3561,168.4303,6460.0
2015-10-09 09:55:00,181.53,181.66,181.16,181.66,13104.0,168.4396,168.5602,168.0963,168.5602,13104.0
2015-10-09 10:00:00,181.61,181.62,181.16,181.16,3226.0,168.5138,168.5231,168.0963,168.0963,3226.0
2015-10-09 10:05:00,181.1,181.21,180.91,181.21,6699.0,168.0406,168.1427,167.8643,168.1427,6699.0
2015-10-09 10:10:00,181.16,181.19,180.88,181.11,2877.0,168.0963,168.1241,167.8364,168.0499,2877.0
2015-10-09 10:15:00,181.11,181.32,181.05,181.19,10703.0,168.0499,168.2447,167.9942,168.1241,10703.0
2015-10-09 10:20:00,181.16,181.47,181.12,181.38,2600.0,168.0963,168.3839,168.0591,168.3004,2600.0
2015-10-09 10:25:00,181.4,181.57,181.4,181.55,405.0,168.3189,168.4767,168.3189,168.4581,405.0
2015-10-09 10:30:00,181.51,181.89,181.51,181.86,1843.0,168.421,168.7736,168.421,168.7458,1843.0
2015-10-09 10:35:00,181.83,181.95,181.7,181.92,2584.0,168.7179,168.8293,168.5973,168.8015,2584.0
2015-10-09 10:40:00,182.05,182.3,181.78,182.28,10009.0,168.9221,169.154,168.6715,169.1355,10009.0
2015-10-09 10:45:00,182.31,182.42,182.06,182.2,9512.0,169.1633,169.2654,168.9314,169.0613,9512.0
2015-10-09 10:50:00,182.12,182.2,181.88,181.88,16277.0,168.987,169.0613,168.7643,168.7643,16277.0
2015-10-09 10:55:00,182.01,182.16,181.89,181.89,4833.0,168.885,169.0241,168.7736,168.7736,4833.0
2015-10-09 11:00:00,181.91,182.19,181.81,182.03,5872.0,168.7922,169.052,168.6994,168.9035,5872.0
2015-10-09 11:05:00,182.04,182.07,181.86,181.89,3131.0,168.9128,168.9406,168.7458,168.7736,3131.0
2015-10-09 11:10:00,181.94,182.08,181.86,181.99,7987.0,168.82,168.9499,168.7458,168.8664,7987.0
2015-10-09 11:15:00,181.95,182.17,181.83,182.07,11303.0,168.8293,169.0334,168.7179,168.9406,11303.0
2015-10-09 11:20:00,182.07,182.12,181.9,181.94,3036.0,168.9406,168.987,168.7829,168.82,3036.0
2015-10-09 11:25:00,181.95,182.21,181.84,182.21,4400.0,168.8293,169.0705,168.7272,169.0705,4400.0
2015-10-09 11:30:00,182.11,182.11,181.96,182.0,3300.0,168.9777,168.9777,168.8386,168.8757,3300.0
2015-10-09 11:35:00,181.92,182.08,181.8,182.08,2705.0,168.8015,168.9499,168.6901,168.9499,2705.0
2015-10-09 11:40:00,182.08,182.09,181.81,181.82,5613.0,168.9499,168.9592,168.6994,168.7087,5613.0
2015-10-09 11:45:00,181.85,181.85,181.66,181.69,2160.0,168.7365,168.7365,168.5602,168.588,2160.0
2015-10-09 11:50:00,181.64,181.65,181.52,181.58,2400.0,168.5416,168.5509,168.4303,168.486,2400.0
2015-10-09 11:55:00,181.57,181.84,181.54,181.7,2300.0,168.4767,168.7272,168.4489,168.5973,2300.0
2015-10-09 12:00:00,181.81,182.21,181.81,181.92,1995.0,168.6994,169.0705,168.6994,168.8015,1995.0
2015-10-09 12:05:00,181.86,181.86,181.73,181.8,1900.0,168.7458,168.7458,168.6252,168.6901,1900.0
2015-10-09 12:10:00,181.71,181.83,181.63,181.63,1900.0,168.6066,168.7179,168.5324,168.5324,1900.0
2015-10-09 12:15:00,181.74,181.74,181.57,181.62,900.0,168.6344,168.6344,168.4767,168.5231,900.0
2015-10-09 12:20:00,181.69,181.69,181.27,181.27,900.0,168.588,168.588,168.1983,168.1983,900.0
2015-10-09 12:25:00,181.3,181.3,181.3,181.3,200.0,168.2262,168.2262,168.2262,168.2262,200.0
2015-10-09 12:30:00,181.12,181.12,181.01,181.01,899.0,168.0591,168.0591,167.9571,167.9571,899.0
2015-10-09 12:35:00,181.0,181.18,180.99,181.06,1000.0,167.9478,168.1148,167.9385,168.0035,1000.0
2015-10-09 12:40:00,181.09,181.09,181.05,181.06,300.0,168.0313,168.0313,167.9942,168.0035,300.0
2015-10-09 12:45:00,181.06,181.14,181.05,181.08,1400.0,168.0035,168.0777,167.9942,168.022,1400.0
2015-10-09 12:50:00,181.13,181.21,181.03,181.2,11700.0,168.0684,168.1427,167.9756,168.1334,11700.0
2015-10-09 12:55:00,181.12,181.21,181.07,181.07,900.0,168.0591,168.1427,168.0127,168.0127,900.0
2015-10-09 13:00:00,181.09,181.09,181.09,181.09,200.0,168.0313,168.0313,168.0313,168.0313,200.0
2015-10-09 13:05:00,181.05,181.05,180.82,180.86,1850.0,167.9942,167.9942,167.7808,167.8179,1850.0
2015-10-09 13:10:00,180.76,180.76,180.46,180.46,1618.0,167.7251,167.7251,167.4467,167.4467,1618.0
2015-10-09 13:15:00,180.57,180.57,180.34,180.36,4800.0,167.5488,167.5488,167.3354,167.3539,4800.0
2015-10-09 13:20:00,180.4,180.43,180.39,180.42,1900.0,167.3911,167.4189,167.3818,167.4096,1900.0
2015-10-09 13:25:00,180.33,180.33,180.05,180.13,2393.0,167.3261,167.3261,167.0663,167.1405,2393.0
2015-10-09 13:30:00,180.09,180.14,180.08,180.08,600.0,167.1034,167.1498,167.0941,167.0941,600.0
2015-10-09 13:35:00,179.98,180.2,179.98,180.17,1000.0,167.0013,167.2055,167.0013,167.1776,1000.0
2015-10-09 13:40:00,180.21,180.24,180.17,180.24,725.0,167.2148,167.2426,167.1776,167.2426,725.0
2015-10-09 13:45:00,180.15,180.26,180.13,180.21,600.0,167.1591,167.2612,167.1405,167.2148,600.0
2015-10-09 13:50:00,180.13,180.2,180.12,180.14,1325.0,167.1405,167.2055,167.1313,167.1498,1325.0
2015-10-09 13:55:00,180.18,180.33,180.11,180.22,3500.0,167.1869,167.3261,167.122,167.224,3500.0
2015-10-09 14:00:00,180.19,180.29,180.19,180.23,2400.0,167.1962,167.289,167.1962,167.2333,2400.0
2015-10-09 14:05:00,180.32,180.38,180.24,180.38,900.0,167.3168,167.3725,167.2426,167.3725,900.0
2015-10-09 14:10:00,180.45,180.55,180.34,180.46,5500.0,167.4375,167.5302,167.3354,167.4467,5500.0
2015-10-09 14:15:00,180.46,180.56,180.27,180.37,4299.0,167.4467,167.5395,167.2704,167.3632,4299.0
2015-10-09 14:20:00,180.18,180.26,180.18,180.25,1362.0,167.1869,167.2612,167.1869,167.2519,1362.0
2015-10-09 14:25:00,180.33,180.39,180.32,180.38,1100.0,167.3261,167.3818,167.3168,167.3725,1100.0
2015-10-09 14:30:00,180.35,180.36,180.31,180.33,951.0,167.3447,167.3539,167.3076,167.3261,951.0
2015-10-09 14:35:00,180.31,180.7,180.31,180.7,3100.0,167.3076,167.6694,167.3076,167.6694,3100.0
2015-10-09 14:40:00,180.64,180.76,180.55,180.59,3525.0,167.6138,167.7251,167.5302,167.5674,3525.0
2015-10-09 14:45:00,180.56,180.69,180.53,180.65,2000.0,167.5395,167.6601,167.5117,167.623,2000.0
2015-10-09 14:50:00,180.75,180.77,180.5,180.63,5165.0,167.7158,167.7344,167.4838,167.6045,5165.0
2015-10-09 14:55:00,180.57,180.7,180.53,180.58,3330.0,167.5488,167.6694,167.5117,167.5581,3330.0
2015-10-09 15:00:00,180.66,180.66,180.49,180.62,1500.0,167.6323,167.6323,167.4746,167.5952,1500.0
2015-10-09 15:05:00,180.62,180.82,180.61,180.72,2500.0,167.5952,167.7808,167.5859,167.688,2500.0
2015-10-09 15:10:00,180.68,180.7,180.42,180.53,12500.0,167.6509,167.6694,167.4096,167.5117,12500.0
2015-10-09 15:15:00,180.5,180.69,180.45,180.59,4100.0,167.4838,167.6601,167.4375,167.5674,4100.0
2015-10-09 15:20:00,180.61,180.88,180.61,180.88,1800.0,167.5859,167.8364,167.5859,167.8364,1800.0
2015-10-09 15:25:00,180.94,181.15,180.82,181.08,7418.0,167.8921,168.087,167.7808,168.022,7418.0
2015-10-09 15:30:00,181.08,181.18,180.87,180.99,4130.0,168.022,168.1148,167.8272,167.9385,4130.0
2015-10-09 15:35:00,181.01,181.39,180.94,181.19,28438.0,167.9571,168.3097,167.8921,168.1241,28438.0
2015-10-09 15:40:00,181.24,181.31,181.11,181.25,7264.0,168.1705,168.2354,168.0499,168.1798,7264.0
2015-10-09 15:45:00,181.26,181.44,181.11,181.31,11181.0,168.189,168.3561,168.0499,168.2354,11181.0
2015-10-09 15:50:00,181.33,181.33,181.13,181.17,10370.0,168.254,168.254,168.0684,168.1055,10370.0
2015-10-09 15:55:00,181.15,181.39,180.95,181.06,27910.0,168.087,168.3097,167.9014,168.0035,27910.0
2015-10-12 09:30:00,180.94,181.35,180.73,180.82,7807.0,167.8921,168.2726,167.6973,167.7808,7807.0
2015-10-12 09:35:00,180.85,181.1,180.72,180.8,5190.0,167.8086,168.0406,167.688,167.7622,5190.0
2015-10-12 09:40:00,180.8,181.33,180.79,181.1,13268.0,167.7622,168.254,167.7529,168.0406,13268.0
2015-10-12 09:45:00,181.13,181.24,180.61,180.63,18492.0,168.0684,168.1705,167.5859,167.6045,18492.0
2015-10-12 09:50:00,180.82,180.91,180.28,180.6,4200.0,167.7808,167.8643,167.2797,167.5766,4200.0
2015-10-12 09:55:00,180.5,180.81,180.43,180.65,7881.0,167.4838,167.7715,167.4189,167.623,7881.0
2015-10-12 10:00:00,180.69,180.8,180.42,180.47,3176.0,167.6601,167.7622,167.4096,167.456,3176.0
2015-10-12 10:05:00,180.61,180.69,180.44,180.61,4359.0,167.5859,167.6601,167.4282,167.5859,4359.0
2015-10-12 10:10:00,180.65,180.75,180.46,180.56,16343.0,167.623,167.7158,167.4467,167.5395,16343.0
2015-10-12 10:15:00,180.65,180.65,180.13,180.28,6460.0,167.623,167.623,167.1405,167.2797,6460.0
2015-10-12 10:20:00,180.37,180.57,180.26,180.57,11003.0,167.3632,167.5488,167.2612,167.5488,11003.0
2015-10-12 10:25:00,180.43,180.57,180.32,180.57,2438.0,167.4189,167.5488,167.3168,167.5488,2438.0
2015-10-12 10:30:00,180.57,180.62,180.46,180.46,719.0,167.5488,167.5952,167.4467,167.4467,719.0
2015-10-12 10:35:00,180.53,180.78,180.3,180.78,3820.0,167.5117,167.7437,167.2983,167.7437,3820.0
2015-10-12 10:40:00,180.72,180.81,180.62,180.71,4699.0,167.688,167.7715,167.5952,167.6787,4699.0
2015-10-12 10:45:00,180.74,180.76,180.4,180.72,3272.0,167.7065,167.7251,167.3911,167.688,3272.0
2015-10-12 10:50:00,180.72,180.96,180.66,180.66,1900.0,167.688,167.9107,167.6323,167.6323,1900.0
2015-10-12 10:55:00,180.64,181.16,180.63,181.05,4227.0,167.6138,168.0963,167.6045,167.9942,4227.0
2015-10-12 11:00:00,180.89,181.21,180.82,181.1,2877.0,167.8457,168.1427,167.7808,168.0406,2877.0
2015-10-12 11:05:00,181.26,181.9,181.26,181.81,2334.0,168.189,168.7829,168.189,168.6994,2334.0
2015-10-12 11:10:00,181.67,181.8,181.37,181.37,3097.0,168.5695,168.6901,168.2911,168.2911,3097.0
2015-10-12 11:15:00,181.24,181.24,180.98,181.05,800.0,168.1705,168.1705,167.9292,167.9942,800.0
2015-10-12 11:20:00,180.93,181.53,180.93,181.37,22474.0,167.8828,168.4396,167.8828,168.2911,22474.0
2015-10-12 11:25:00,181.44,181.57,181.34,181.57,4801.0,168.3561,168.4767,168.2633,168.4767,4801.0
2015-10-12 11:30:00,181.57,181.6,181.46,181.46,900.0,168.4767,168.5045,168.3746,168.3746,900.0
2015-10-12 11:35:00,181.44,181.52,181.43,181.52,1000.0,168.3561,168.4303,168.3468,168.4303,1000.0
2015-10-12 11:40:00,181.39,181.69,181.29,181.69,4690.0,168.3097,168.588,168.2169,168.588,4690.0
2015-10-12 11:45:00,181.41,181.47,181.26,181.47,1700.0,168.3282,168.3839,168.189,168.3839,1700.0
2015-10-12 11:50:00,181.56,181.63,181.47,181.47,1160.0,168.4674,168.5324,168.3839,168.3839,1160.0
2015-10-12 11:55:00,181.5,181.63,181.48,181.48,1800.0,168.4117,168.5324,168.3932,168.3932,1800.0
2015-10-12 12:00:00,181.46,181.91,181.46,181.81,2270.0,168.3746,168.7922,168.3746,168.6994,2270.0
2015-10-12 12:05:00,181.8,181.86,181.64,181.85,4300.0,168.6901,168.7458,168.5416,168.7365,4300.0
2015-10-12 12:10:00,181.76,181.79,181.47,181.57,11481.0,168.653,168.6808,168.3839,168.4767,11481.0
2015-10-12 12:15:00,181.61,181.63,181.14,181.37,12235.0,168.5138,168.5324,168.0777,168.2911,12235.0
2015-10-12 12:20:00,181.44,181.49,181.24,181.34,1201.0,168.3561,168.4025,168.1705,168.2633,1201.0
2015-10-12 12:25:00,181.31,181.31,181.16,181.23,2519.0,168.2354,168.2354,168.0963,168.1612,2519.0
2015-10-12 12:30:00,181.18,181.31,181.14,181.19,3099.0,168.1148,168.2354,168.0777,168.1241,3099.0
2015-10-12 12:35:00,181.18,181.3,181.11,181.3,1325.0,168.1148,168.2262,168.0499,168.2262,1325.0
2015-10-12 12:40:00,181.28,181.29,181.15,181.15,500.0,168.2076,168.2169,168.087,168.087,500.0
2015-10-12 12:45:00,181.14,181.2,180.67,180.74,4243.0,168.0777,168.1334,167.6416,167.7065,4243.0
2015-10-12 12:50:00,180.84,180.84,180.55,180.79,1663.0,167.7993,167.7993,167.5302,167.7529,1663.0
2015-10-12 12:55:00,180.79,180.84,180.72,180.84,3076.0,167.7529,167.7993,167.688,167.7993,3076.0
2015-10-12 13:00:00,180.78,180.78,180.64,180.64,480.0,167.7437,167.7437,167.6138,167.6138,480.0
2015-10-12 13:05:00,180.63,180.63,180.38,180.53,800.0,167.6045,167.6045,167.3725,167.5117,800.0
2015-10-12 13:10:00,180.53,180.57,180.49,180.49,1400.0,167.5117,167.5488,167.4746,167.4746,1400.0
2015-10-12 13:15:00,180.38,180.5,180.38,180.48,800.0,167.3725,167.4838,167.3725,167.4653,800.0
2015-10-12 13:20:00,180.5,180.81,180.5,180.61,6443.0,167.4838,167.7715,167.4838,167.5859,6443.0
2015-10-12 13:25:00,180.65,180.83,180.59,180.8,5406.0,167.623,167.7901,167.5674,167.7622,5406.0
2015-10-12 13:30:00,180.86,181.27,180.86,181.27,800.0,167.8179,168.1983,167.8179,168.1983,800.0
2015-10-12 13:35:00,181.28,181.31,181.17,181.17,1400.0,168.2076,168.2354,168.1055,168.1055,1400.0
2015-10-12 13:40:00,181.15,181.16,180.9,180.99,2437.0,168.087,168.0963,167.855,167.9385,2437.0
2015-10-12 13:45:00,181.06,181.15,180.96,181.07,2400.0,168.0035,168.087,167.9107,168.0127,2400.0
2015-10-12 13:50:00,181.04,181.13,180.95,181.04,5219.0,167.9849,168.0684,167.9014,167.9849,5219.0
2015-10-12 13:55:00,181.03,181.09,180.97,181.01,1000.0,167.9756,168.0313,167.92,167.9571,1000.0
2015-10-12 14:00:00,181.06,181.13,180.96,181.11,3761.0,168.0035,168.0684,167.9107,168.0499,3761.0
2015-10-12 14:05:00,181.1,181.43,181.07,181.36,2729.0,168.0406,168.3468,168.0127,168.2818,2729.0
2015-10-12 14:10:00,181.42,181.48,181.24,181.48,6220.0,168.3375,168.3932,168.1705,168.3932,6220.0
2015-10-12 14:15:00,181.38,181.39,181.25,181.34,993.0,168.3004,168.3097,168.1798,168.2633,993.0
2015-10-12 14:20:00,181.27,181.33,181.2,181.31,3600.0,168.1983,168.254,168.1334,168.2354,3600.0
2015-10-12 14:25:00,181.34,181.47,181.14,181.46,27426.0,168.2633,168.3839,168.0777,168.3746,27426.0
2015-10-12 14:30:00,181.34,181.45,181.11,181.16,2800.0,168.2633,168.3653,168.0499,168.0963,2800.0
2015-10-12 14:35:00,181.21,181.3,181.06,181.26,4091.0,168.1427,168.2262,168.0035,168.189,4091.0
2015-10-12 14:40:00,181.18,181.23,181.04,181.09,4400.0,168.1148,168.1612,167.9849,168.0313,4400.0
2015-10-12 14:45:00,181.11,181.23,181.1,181.14,2800.0,168.0499,168.1612,168.0406,168.0777,2800.0
2015-10-12 14:50:00,181.17,181.37,181.11,181.24,3326.0,168.1055,168.2911,168.0499,168.1705,3326.0
2015-10-12 14:55:00,181.13,181.18,180.86,181.0,10153.0,168.0684,168.1148,167.8179,167.9478,10153.0
2015-10-12 15:00:00,181.09,181.09,180.89,180.99,11508.0,168.0313,168.0313,167.8457,167.9385,11508.0
2015-10-12 15:05:00,181.02,181.25,180.99,181.25,6745.0,167.9664,168.1798,167.9385,168.1798,6745.0
2015-10-12 15:10:00,181.24,181.25,180.91,181.15,3200.0,168.1705,168.1798,167.8643,168.087,3200.0
2015-10-12 15:15:00,180.98,181.14,180.97,181.14,2500.0,167.9292,168.0777,167.92,168.0777,2500.0
2015-10-12 15:20:00,181.13,181.34,181.06,181.34,2600.0,168.0684,168.2633,168.0035,168.2633,2600.0
2015-10-12 15:25:00,181.34,181.46,181.24,181.24,1900.0,168.2633,168.3746,168.1705,168.1705,1900.0
2015-10-12 15:30:00,181.33,181.43,181.32,181.37,3120.0,168.254,168.3468,168.2447,168.2911,3120.0
2015-10-12 15:35:00,181.39,181.48,181.36,181.37,9304.0,168.3097,168.3932,168.2818,168.2911,9304.0
2015-10-12 15:40:00,181.38,181.38,181.19,181.19,5659.0,168.3004,168.3004,168.1241,168.1241,5659.0
2015-10-12 15:45:00,181.28,181.45,181.25,181.31,4550.0,168.2076,168.3653,168.1798,168.2354,4550.0
2015-10-12 15:50:00,181.27,181.33,181.2,181.23,2540.0,168.1983,168.254,168.1334,168.1612,2540.0
2015-10-12 15:55:00,181.23,181.61,181.23,181.58,15028.0,168.1612,168.5138,168.1612,168.486,15028.0
2015-10-13 09:30:00,180.53,182.27,180.53,181.77,48846.0,167.5117,169.1262,167.5117,168.6623,48846.0
2015-10-13 09:35:00,181.74,183.33,181.67,183.33,54155.0,168.6344,170.1098,168.5695,170.1098,54155.0
2015-10-13 09:40:00,183.07,183.85,182.81,183.85,2358.0,169.8685,170.5923,169.6273,170.5923,2358.0
2015-10-13 09:45:00,183.85,184.22,183.46,184.22,34857.0,170.5923,170.9356,170.2304,170.9356,34857.0
2015-10-13 09:50:00,184.21,184.79,184.02,184.68,3275.0,170.9263,171.4645,170.75,171.3624,3275.0
2015-10-13 09:55:00,184.55,185.04,184.51,184.91,13451.0,171.2418,171.6965,171.2047,171.5758,13451.0
2015-10-13 10:00:00,184.97,185.24,184.72,185.12,13068.0,171.6315,171.882,171.3995,171.7707,13068.0
2015-10-13 10:05:00,185.1,185.91,185.1,185.63,11500.0,171.7521,172.5037,171.7521,172.2439,11500.0
2015-10-13 10:10:00,185.71,185.99,185.43,185.43,10610.0,172.3181,172.578,172.0583,172.0583,10610.0
2015-10-13 10:15:00,185.43,185.56,184.56,184.6,18556.0,172.0583,172.179,171.2511,171.2882,18556.0
2015-10-13 10:20:00,184.71,185.4,184.61,185.13,11067.0,171.3903,172.0305,171.2975,171.78,11067.0
2015-10-13 10:25:00,185.21,185.57,185.1,185.19,9438.0,171.8542,172.1882,171.7521,171.8356,9438.0
2015-10-13 10:30:00,185.12,185.65,185.12,185.3,17378.0,171.7707,172.2625,171.7707,171.9377,17378.0
2015-10-13 10:35:00,185.34,185.52,184.8,184.9,21733.0,171.9748,172.1418,171.4738,171.5666,21733.0
2015-10-13 10:40:00,184.77,185.09,184.58,184.96,12345.0,171.4459,171.7429,171.2696,171.6222,12345.0
2015-10-13 10:45:00,184.94,185.41,184.85,185.09,15079.0,171.6037,172.0398,171.5202,171.7429,15079.0
2015-10-13 10:50:00,185.09,185.3,184.72,184.94,69943.0,171.7429,171.9377,171.3995,171.6037,69943.0
2015-10-13 10:55:00,185.05,185.38,184.98,185.27,15782.0,171.7057,172.0119,171.6408,171.9099,15782.0
2015-10-13 11:00:00,185.2,185.39,185.07,185.25,27146.0,171.8449,172.0212,171.7243,171.8913,27146.0
2015-10-13 11:05:00,185.35,185.55,185.16,185.44,23599.0,171.9841,172.1697,171.8078,172.0676,23599.0
2015-10-13 11:10:00,185.53,185.84,185.42,185.43,31484.0,172.1511,172.4388,172.0491,172.0583,31484.0
2015-10-13 11:15:00,185.39,185.54,185.24,185.37,13078.0,172.0212,172.1604,171.882,172.0027,13078.0
2015-10-13 11:20:00,185.44,185.5,185.06,185.06,8800.0,172.0676,172.1233,171.715,171.715,8800.0
2015-10-13 11:25:00,184.89,184.95,184.4,184.49,6041.0,171.5573,171.613,171.1026,171.1861,6041.0
2015-10-13 11:30:00,184.42,184.6,184.24,184.39,6500.0,171.1212,171.2882,170.9542,171.0933,6500.0
2015-10-13 11:35:00,184.2,184.5,184.18,184.35,3900.0,170.917,171.1954,170.8985,171.0562,3900.0
2015-10-13 11:40:00,184.29,184.37,184.27,184.37,1800.0,171.0005,171.0748,170.982,171.0748,1800.0
2015-10-13 11:45:00,184.38,184.69,184.38,184.51,5671.0,171.0841,171.3717,171.0841,171.2047,5671.0
2015-10-13 11:50:00,184.54,184.83,184.44,184.83,3119.0,171.2325,171.5016,171.1397,171.5016,3119.0
2015-10-13 11:55:00,184.77,184.92,184.76,184.9,2751.0,171.4459,171.5851,171.4367,171.5666,2751.0
2015-10-13 12:00:00,184.88,184.94,184.82,184.94,3129.0,171.548,171.6037,171.4923,171.6037,3129.0
2015-10-13 12:05:00,185.05,185.15,184.82,185.06,15547.0,171.7057,171.7985,171.4923,171.715,15547.0
2015-10-13 12:10:00,185.03,185.03,184.59,184.66,10362.0,171.6872,171.6872,171.2789,171.3439,10362.0
2015-10-13 12:15:00,184.65,184.86,184.64,184.68,5901.0,171.3346,171.5294,171.3253,171.3624,5901.0
2015-10-13 12:20:00,184.65,184.75,184.49,184.5,17743.0,171.3346,171.4274,171.1861,171.1954,17743.0
2015-10-13 12:25:00,184.54,184.69,184.54,184.6,3800.0,171.2325,171.3717,171.2325,171.2882,3800.0
2015-10-13 12:30:00,184.52,184.83,184.52,184.81,2500.0,171.214,171.5016,171.214,171.483,2500.0
2015-10-13 12:35:00,184.77,185.09,184.77,185.04,11149.0,171.4459,171.7429,171.4459,171.6965,11149.0
2015-10-13 12:40:00,185.06,185.06,185.06,185.06,100.0,171.715,171.715,171.715,171.715,100.0
2015-10-13 12:45:00,184.99,185.11,184.87,185.11,5598.0,171.6501,171.7614,171.5387,171.7614,5598.0
2015-10-13 12:50:00,185.01,185.06,184.94,184.99,3419.0,171.6686,171.715,171.6037,171.6501,3419.0
2015-10-13 12:55:00,185.02,185.02,184.68,184.81,6419.0,171.6779,171.6779,171.3624,171.483,6419.0
2015-10-13 13:00:00,184.82,184.82,184.43,184.51,8299.0,171.4923,171.4923,171.1305,171.2047,8299.0
2015-10-13 13:05:00,184.32,184.4,184.08,184.21,6004.0,171.0284,171.1026,170.8057,170.9263,6004.0
2015-10-13 13:10:00,184.2,184.28,183.97,184.01,21791.0,170.917,170.9913,170.7036,170.7407,21791.0
2015-10-13 13:15:00,184.01,184.15,183.94,184.05,45231.0,170.7407,170.8706,170.6758,170.7779,45231.0
2015-10-13 13:20:00,184.05,184.19,184.05,184.15,9861.0,170.7779,170.9078,170.7779,170.8706,9861.0
2015-10-13 13:25:00,184.15,184.38,184.15,184.38,4608.0,170.8706,171.0841,170.8706,171.0841,4608.0
2015-10-13 13:30:00,184.38,184.46,184.3,184.35,4400.0,171.0841,171.1583,171.0098,171.0562,4400.0
2015-10-13 13:35:00,184.35,184.45,184.05,184.07,12441.0,171.0562,171.149,170.7779,170.7964,12441.0
2015-10-13 13:40:00,184.05,184.18,183.96,184.0,9000.0,170.7779,170.8985,170.6943,170.7315,9000.0
2015-10-13 13:45:00,184.03,184.04,183.87,184.04,5500.0,170.7593,170.7686,170.6108,170.7686,5500.0
2015-10-13 13:50:00,184.09,184.17,183.87,184.17,4500.0,170.815,170.8892,170.6108,170.8892,4500.0
2015-10-13 13:55:00,184.26,184.31,183.98,184.0,10653.0,170.9727,171.0191,170.7129,170.7315,10653.0
2015-10-13 14:00:00,184.08,184.08,183.85,183.87,4752.0,170.8057,170.8057,170.5923,170.6108,4752.0
2015-10-13 14:05:00,183.85,184.24,183.79,184.1,9512.0,170.5923,170.9542,170.5366,170.8242,9512.0
2015-10-13 14:10:00,184.25,184.32,184.17,184.28,9309.0,170.9634,171.0284,170.8892,170.9913,9309.0
2015-10-13 14:15:00,184.28,184.31,184.0,184.18,14501.0,170.9913,171.0191,170.7315,170.8985,14501.0
2015-10-13 14:20:00,184.22,184.22,183.9,184.2,14541.0,170.9356,170.9356,170.6387,170.917,14541.0
2015-10-13 14:25:00,184.19,184.2,183.9,184.13,11251.0,170.9078,170.917,170.6387,170.8521,11251.0
2015-10-13 14:30:00,184.1,184.18,183.83,184.07,13064.0,170.8242,170.8985,170.5737,170.7964,13064.0
2015-10-13 14:35:00,184.07,184.31,184.07,184.25,21760.0,170.7964,171.0191,170.7964,170.9634,21760.0
2015-10-13 14:40:00,184.2,184.42,184.18,184.42,11616.0,170.917,171.1212,170.8985,171.1212,11616.0
2015-10-13 14:45:00,184.41,184.58,184.34,184.58,8786.0,171.1119,171.2696,171.0469,171.2696,8786.0
2015-10-13 14:50:00,184.56,184.64,184.38,184.61,10229.0,171.2511,171.3253,171.0841,171.2975,10229.0
2015-10-13 14:55:00,184.55,185.01,184.55,184.86,6104.0,171.2418,171.6686,171.2418,171.5294,6104.0
2015-10-13 15:00:00,184.87,184.93,184.52,184.58,9300.0,171.5387,171.5944,171.214,171.2696,9300.0
2015-10-13 15:05:00,184.52,184.66,184.5,184.63,8737.0,171.214,171.3439,171.1954,171.316,8737.0
2015-10-13 15:10:00,184.71,184.71,184.29,184.35,9129.0,171.3903,171.3903,171.0005,171.0562,9129.0
2015-10-13 15:15:00,184.4,184.43,184.2,184.28,13755.0,171.1026,171.1305,170.917,170.9913,13755.0
2015-10-13 15:20:00,184.28,184.33,184.11,184.11,11388.0,170.9913,171.0377,170.8335,170.8335,11388.0
2015-10-13 15:25:00,184.17,184.33,184.02,184.32,12745.0,170.8892,171.0377,170.75,171.0284,12745.0
2015-10-13 15:30:00,184.34,184.55,184.25,184.46,7100.0,171.0469,171.2418,170.9634,171.1583,7100.0
2015-10-13 15:35:00,184.51,184.53,184.3,184.35,22676.0,171.2047,171.2232,171.0098,171.0562,22676.0
2015-10-13 15:40:00,184.34,184.4,184.25,184.28,21602.0,171.0469,171.1026,170.9634,170.9913,21602.0
2015-10-13 15:45:00,184.24,184.46,184.24,184.46,31569.0,170.9542,171.1583,170.9542,171.1583,31569.0
2015-10-13 15:50:00,184.4,184.48,184.19,184.28,15935.0,171.1026,171.1768,170.9078,170.9913,15935.0
2015-10-13 15:55:00,184.28,184.56,184.27,184.47,25214.0,170.9913,171.2511,170.982,171.1676,25214.0
2015-10-14 09:30:00,184.6,185.43,184.6,185.2,5552.0,171.2882,172.0583,171.2882,171.8449,5552.0
2015-10-14 09:35:00,185.49,185.69,185.25,185.51,3217.0,172.114,172.2996,171.8913,172.1326,3217.0
2015-10-14 09:40:00,185.46,185.63,185.14,185.14,1900.0,172.0862,172.2439,171.7893,171.7893,1900.0
2015-10-14 09:45:00,185.31,185.39,184.75,185.01,6810.0,171.947,172.0212,171.4274,171.6686,6810.0
2015-10-14 09:50:00,184.96,185.15,184.24,184.8,14395.0,171.6222,171.7985,170.9542,171.4738,14395.0
2015-10-14 09:55:00,184.76,184.82,184.67,184.82,5537.0,171.4367,171.4923,171.3531,171.4923,5537.0
2015-10-14 10:00:00,184.66,184.83,184.1,184.65,53288.0,171.3439,171.5016,170.8242,171.3346,53288.0
2015-10-14 10:05:00,184.8,184.84,183.9,184.08,25535.0,171.4738,171.5109,170.6387,170.8057,25535.0
2015-10-14 10:10:00,184.07,184.08,183.64,183.81,2621.0,170.7964,170.8057,170.3974,170.5552,2621.0
2015-10-14 10:15:00,183.81,183.85,182.68,183.18,37653.0,170.5552,170.5923,169.5066,169.9706,37653.0
2015-10-14 10:20:00,183.01,183.28,182.99,183.11,3896.0,169.8128,170.0634,169.7943,169.9056,3896.0
2015-10-14 10:25:00,183.19,183.49,183.11,183.19,15570.0,169.9799,170.2582,169.9056,169.9799,15570.0
2015-10-14 10:30:00,183.05,183.37,182.71,183.03,5319.0,169.85,170.1469,169.5345,169.8314,5319.0
2015-10-14 10:35:00,183.16,183.22,183.07,183.2,2300.0,169.952,170.0077,169.8685,169.9891,2300.0
2015-10-14 10:40:00,183.15,183.45,183.15,183.32,8548.0,169.9428,170.2211,169.9428,170.1005,8548.0
2015-10-14 10:45:00,183.14,183.17,182.83,182.88,1300.0,169.9335,169.9613,169.6458,169.6922,1300.0
2015-10-14 10:50:00,182.92,183.18,182.81,183.18,935.0,169.7293,169.9706,169.6273,169.9706,935.0
2015-10-14 10:55:00,183.29,183.36,183.24,183.34,1600.0,170.0727,170.1376,170.0263,170.1191,1600.0
2015-10-14 11:00:00,183.08,183.4,183.04,183.29,10490.0,169.8778,170.1747,169.8407,170.0727,10490.0
2015-10-14 11:05:00,183.41,183.41,183.1,183.1,4445.0,170.184,170.184,169.8964,169.8964,4445.0
2015-10-14 11:10:00,183.03,183.11,182.8,182.8,3880.0,169.8314,169.9056,169.618,169.618,3880.0
2015-10-14 11:15:00,182.95,183.07,182.94,182.96,1300.0,169.7572,169.8685,169.7479,169.7665,1300.0
2015-10-14 11:20:00,182.81,183.22,182.77,182.99,3400.0,169.6273,170.0077,169.5902,169.7943,3400.0
2015-10-14 11:25:00,183.15,183.23,183.1,183.1,4946.0,169.9428,170.017,169.8964,169.8964,4946.0
2015-10-14 11:30:00,182.94,182.94,182.76,182.88,970.0,169.7479,169.7479,169.5809,169.6922,970.0
2015-10-14 11:35:00,183.07,183.11,182.9,183.1,1619.0,169.8685,169.9056,169.7108,169.8964,1619.0
2015-10-14 11:40:00,182.97,183.02,182.84,182.92,1300.0,169.7757,169.8221,169.6551,169.7293,1300.0
2015-10-14 11:45:00,182.59,182.83,182.46,182.46,3963.0,169.4231,169.6458,169.3025,169.3025,3963.0
2015-10-14 11:50:00,182.39,182.78,182.33,182.44,3772.0,169.2376,169.5994,169.1819,169.284,3772.0
2015-10-14 11:55:00,182.52,182.95,182.46,182.95,2200.0,169.3582,169.7572,169.3025,169.7572,2200.0
2015-10-14 12:00:00,182.86,182.92,182.6,182.6,1200.0,169.6737,169.7293,169.4324,169.4324,1200.0
2015-10-14 12:05:00,182.59,182.66,182.45,182.61,1500.0,169.4231,169.4881,169.2932,169.4417,1500.0
2015-10-14 12:10:00,182.6,182.64,182.57,182.57,500.0,169.4324,169.4695,169.4046,169.4046,500.0
2015-10-14 12:15:00,182.62,182.71,182.36,182.71,3700.0,169.451,169.5345,169.2097,169.5345,3700.0
2015-10-14 12:20:00,182.71,182.71,182.6,182.7,1400.0,169.5345,169.5345,169.4324,169.5252,1400.0
2015-10-14 12:25:00,182.7,182.7,182.7,182.7,0.0,169.5252,169.5252,169.5252,169.5252,0.0
2015-10-14 12:30:00,182.59,182.59,182.41,182.47,3470.0,169.4231,169.4231,169.2561,169.3118,3470.0
2015-10-14 12:35:00,182.46,182.52,182.38,182.51,2600.0,169.3025,169.3582,169.2283,169.3489,2600.0
2015-10-14 12:40:00,182.46,182.53,182.32,182.32,5616.0,169.3025,169.3675,169.1726,169.1726,5616.0
2015-10-14 12:45:00,182.38,182.86,182.38,182.56,6992.0,169.2283,169.6737,169.2283,169.3953,6992.0
2015-10-14 12:50:00,182.68,182.74,182.6,182.63,2900.0,169.5066,169.5623,169.4324,169.4603,2900.0
2015-10-14 12:55:00,182.68,182.8,182.53,182.53,1400.0,169.5066,169.618,169.3675,169.3675,1400.0
2015-10-14 13:00:00,182.59,182.7,182.02,182.1,20054.0,169.4231,169.5252,168.8942,168.9685,20054.0
2015-10-14 13:05:00,182.1,182.17,181.81,181.81,27391.0,168.9685,169.0334,168.6994,168.6994,27391.0
2015-10-14 13:10:00,182.0,182.0,181.46,181.54,14800.0,168.8757,168.8757,168.3746,168.4489,14800.0
2015-10-14 13:15:00,181.54,181.66,181.3,181.5,34374.0,168.4489,168.5602,168.2262,168.4117,34374.0
2015-10-14 13:20:00,181.51,181.61,181.41,181.52,5010.0,168.421,168.5138,168.3282,168.4303,5010.0
2015-10-14 13:25:00,181.53,181.58,181.4,181.5,9725.0,168.4396,168.486,168.3189,168.4117,9725.0
2015-10-14 13:30:00,181.47,181.62,181.39,181.62,3500.0,168.3839,168.5231,168.3097,168.5231,3500.0
2015-10-14 13:35:00,181.64,181.81,181.61,181.81,2851.0,168.5416,168.6994,168.5138,168.6994,2851.0
2015-10-14 13:40:00,181.87,182.02,181.8,182.02,500.0,168.7551,168.8942,168.6901,168.8942,500.0
2015-10-14 13:45:00,182.05,182.19,182.05,182.19,400.0,168.9221,169.052,168.9221,169.052,400.0
2015-10-14 13:50:00,182.09,182.44,181.91,182.26,4116.0,168.9592,169.284,168.7922,169.1169,4116.0
2015-10-14 13:55:00,182.29,182.3,182.02,182.02,2904.0,169.1448,169.154,168.8942,168.8942,2904.0
2015-10-14 14:00:00,182.17,182.31,182.12,182.2,2600.0,169.0334,169.1633,168.987,169.0613,2600.0
2015-10-14 14:05:00,182.11,182.32,182.05,182.1,5813.0,168.9777,169.1726,168.9221,168.9685,5813.0
2015-10-14 14:10:00,181.86,181.86,181.85,181.86,100.0,168.7458,168.7458,168.7365,168.7458,100.0
2015-10-14 14:15:00,182.11,182.22,182.11,182.22,800.0,168.9777,169.0798,168.9777,169.0798,800.0
2015-10-14 14:20:00,182.18,182.71,182.17,182.66,2801.0,169.0427,169.5345,169.0334,169.4881,2801.0
2015-10-14 14:25:00,182.62,182.95,182.52,182.53,6140.0,169.451,169.7572,169.3582,169.3675,6140.0
2015-10-14 14:30:00,182.56,182.68,182.33,182.34,3730.0,169.3953,169.5066,169.1819,169.1912,3730.0
2015-10-14 14:35:00,182.41,182.44,182.13,182.28,24544.0,169.2561,169.284,168.9963,169.1355,24544.0
2015-10-14 14:40:00,182.3,182.41,182.15,182.18,4000.0,169.154,169.2561,169.0149,169.0427,4000.0
2015-10-14 14:45:00,182.14,182.34,182.03,182.25,4600.0,169.0056,169.1912,168.9035,169.1077,4600.0
2015-10-14 14:50:00,182.26,182.32,181.93,181.98,11555.0,169.1169,169.1726,168.8107,168.8571,11555.0
2015-10-14 14:55:00,181.94,181.96,181.71,181.96,1930.0,168.82,168.8386,168.6066,168.8386,1930.0
2015-10-14 15:00:00,181.9,182.53,181.84,182.29,14889.0,168.7829,169.3675,168.7272,169.1448,14889.0
2015-10-14 15:05:00,182.31,182.35,182.08,182.35,2999.0,169.1633,169.2004,168.9499,169.2004,2999.0
2015-10-14 15:10:00,182.47,182.47,182.05,182.2,1430.0,169.3118,169.3118,168.9221,169.0613,1430.0
2015-10-14 15:15:00,182.23,182.35,182.1,182.1,5900.0,169.0891,169.2004,168.9685,168.9685,5900.0
2015-10-14 15:20:00,182.15,182.15,181.9,182.1,4003.0,169.0149,169.0149,168.7829,168.9685,4003.0
2015-10-14 15:25:00,182.05,182.15,182.0,182.0,1903.0,168.9221,169.0149,168.8757,168.8757,1903.0
2015-10-14 15:30:00,181.99,182.42,181.98,182.33,4160.0,168.8664,169.2654,168.8571,169.1819,4160.0
2015-10-14 15:35:00,182.33,182.43,182.26,182.36,4936.0,169.1819,169.2747,169.1169,169.2097,4936.0
2015-10-14 15:40:00,182.34,182.54,182.32,182.51,5200.0,169.1912,169.3767,169.1726,169.3489,5200.0
2015-10-14 15:45:00,182.43,182.69,182.29,182.69,15996.0,169.2747,169.5159,169.1448,169.5159,15996.0
2015-10-14 15:50:00,182.66,182.66,182.41,182.5,18787.0,169.4881,169.4881,169.2561,169.3396,18787.0
2015-10-14 15:55:00,182.42,182.7,182.27,182.58,22108.0,169.2654,169.5252,169.1262,169.4139,22108.0
2015-10-15 09:30:00,181.13,182.23,180.2,180.76,17205.0,168.0684,169.0891,167.2055,167.7251,17205.0
2015-10-15 09:35:00,180.8,181.38,180.66,181.38,16001.0,167.7622,168.3004,167.6323,168.3004,16001.0
2015-10-15 09:40:00,181.3,181.53,180.76,180.98,35481.0,168.2262,168.4396,167.7251,167.9292,35481.0
2015-10-15 09:45:00,181.02,181.09,180.61,180.61,2500.0,167.9664,168.0313,167.5859,167.5859,2500.0
2015-10-15 09:50:00,180.68,181.32,180.68,181.09,11072.0,167.6509,168.2447,167.6509,168.0313,11072.0
2015-10-15 09:55:00,181.22,181.42,180.92,181.1,10200.0,168.1519,168.3375,167.8736,168.0406,10200.0
2015-10-15 10:00:00,181.01,181.06,180.24,180.65,5320.0,167.9571,168.0035,167.2426,167.623,5320.0
2015-10-15 10:05:00,180.54,180.55,180.2,180.48,2528.0,167.521,167.5302,167.2055,167.4653,2528.0
2015-10-15 10:10:00,180.52,181.06,180.48,180.84,10152.0,167.5024,168.0035,167.4653,167.7993,10152.0
2015-10-15 10:15:00,180.84,181.45,180.7,181.22,12341.0,167.7993,168.3653,167.6694,168.1519,12341.0
2015-10-15 10:20:00,181.33,181.79,180.93,181.65,22829.0,168.254,168.6808,167.8828,168.5509,22829.0
2015-10-15 10:25:00,181.63,182.19,181.48,182.09,4941.0,168.5324,169.052,168.3932,168.9592,4941.0
2015-10-15 10:30:00,181.83,181.83,181.59,181.81,1400.0,168.7179,168.7179,168.4952,168.6994,1400.0
2015-10-15 10:35:00,181.95,181.95,181.76,181.89,4900.0,168.8293,168.8293,168.653,168.7736,4900.0
2015-10-15 10:40:00,181.82,181.83,181.67,181.67,2700.0,168.7087,168.7179,168.5695,168.5695,2700.0
2015-10-15 10:45:00,181.72,181.9,181.61,181.87,2536.0,168.6159,168.7829,168.5138,168.7551,2536.0
2015-10-15 10:50:00,181.9,182.1,181.84,181.94,4219.0,168.7829,168.9685,168.7272,168.82,4219.0
2015-10-15 10:55:00,182.0,182.13,181.83,182.13,7062.0,168.8757,168.9963,168.7179,168.9963,7062.0
2015-10-15 11:00:00,182.04,182.53,182.04,182.46,5300.0,168.9128,169.3675,168.9128,169.3025,5300.0
2015-10-15 11:05:00,182.28,182.37,182.0,182.37,4277.0,169.1355,169.219,168.8757,169.219,4277.0
2015-10-15 11:10:00,182.48,182.62,182.35,182.36,2546.0,169.3211,169.451,169.2004,169.2097,2546.0
2015-10-15 11:15:00,182.27,182.54,182.11,182.3,5800.0,169.1262,169.3767,168.9777,169.154,5800.0
2015-10-15 11:20:00,182.52,182.52,182.29,182.45,800.0,169.3582,169.3582,169.1448,169.2932,800.0
2015-10-15 11:25:00,182.44,182.46,182.33,182.33,800.0,169.284,169.3025,169.1819,169.1819,800.0
2015-10-15 11:30:00,182.33,182.46,182.17,182.29,5400.0,169.1819,169.3025,169.0334,169.1448,5400.0
2015-10-15 11:35:00,182.38,182.51,182.22,182.22,1600.0,169.2283,169.3489,169.0798,169.0798,1600.0
2015-10-15 11:40:00,182.18,182.32,182.06,182.21,7556.0,169.0427,169.1726,168.9314,169.0705,7556.0
2015-10-15 11:45:00,182.23,182.29,181.94,181.94,5791.0,169.0891,169.1448,168.82,168.82,5791.0
2015-10-15 11:50:00,182.0,182.04,181.94,182.0,8900.0,168.8757,168.9128,168.82,168.8757,8900.0
2015-10-15 11:55:00,182.0,182.01,181.78,181.93,9339.0,168.8757,168.885,168.6715,168.8107,9339.0
2015-10-15 12:00:00,182.03,182.09,181.91,182.0,744.0,168.9035,168.9592,168.7922,168.8757,744.0
2015-10-15 12:05:00,182.02,182.02,181.79,181.79,200.0,168.8942,168.8942,168.6808,168.6808,200.0
2015-10-15 12:10:00,181.94,181.99,181.74,181.82,4000.0,168.82,168.8664,168.6344,168.7087,4000.0
2015-10-15 12:15:00,182.0,182.11,181.98,182.1,1501.0,168.8757,168.9777,168.8571,168.9685,1501.0
2015-10-15 12:20:00,182.02,182.26,182.02,182.07,4995.0,168.8942,169.1169,168.8942,168.9406,4995.0
2015-10-15 12:25:00,182.29,182.29,181.85,182.1,900.0,169.1448,169.1448,168.7365,168.9685,900.0
2015-10-15 12:30:00,182.08,182.14,181.9,182.08,1455.0,168.9499,169.0056,168.7829,168.9499,1455.0
2015-10-15 12:35:00,182.13,182.15,181.99,182.02,1100.0,168.9963,169.0149,168.8664,168.8942,1100.0
2015-10-15 12:40:00,182.03,182.3,182.03,182.22,1800.0,168.9035,169.154,168.9035,169.0798,1800.0
2015-10-15 12:45:00,182.36,182.36,182.07,182.18,1000.0,169.2097,169.2097,168.9406,169.0427,1000.0
2015-10-15 12:50:00,182.18,182.37,182.0,182.18,15105.0,169.0427,169.219,168.8757,169.0427,15105.0
2015-10-15 12:55:00,182.38,182.4,182.15,182.16,3600.0,169.2283,169.2468,169.0149,169.0241,3600.0
2015-10-15 13:00:00,182.18,182.44,182.07,182.12,17254.0,169.0427,169.284,168.9406,168.987,17254.0
2015-10-15 13:05:00,182.21,182.59,182.21,182.37,6022.0,169.0705,169.4231,169.0705,169.219,6022.0
2015-10-15 13:10:00,182.34,182.6,182.33,182.55,1900.0,169.1912,169.4324,169.1819,169.386,1900.0
2015-10-15 13:15:00,182.53,182.92,182.51,182.62,8113.0,169.3675,169.7293,169.3489,169.451,8113.0
2015-10-15 13:20:00,182.45,182.71,182.2,182.2,17339.0,169.2932,169.5345,169.0613,169.0613,17339.0
2015-10-15 13:25:00,182.2,182.34,182.08,182.09,38182.0,169.0613,169.1912,168.9499,168.9592,38182.0
2015-10-15 13:30:00,182.09,182.12,181.98,182.11,3549.0,168.9592,168.987,168.8571,168.9777,3549.0
2015-10-15 13:35:00,182.11,182.15,181.84,181.97,7088.0,168.9777,169.0149,168.7272,168.8478,7088.0
2015-10-15 13:40:00,181.81,181.93,181.58,181.93,15324.0,168.6994,168.8107,168.486,168.8107,15324.0
2015-10-15 13:45:00,182.01,182.08,181.88,182.06,1902.0,168.885,168.9499,168.7643,168.9314,1902.0
2015-10-15 13:50:00,182.09,182.4,182.09,182.4,1100.0,168.9592,169.2468,168.9592,169.2468,1100.0
2015-10-15 13:55:00,182.45,182.94,182.45,182.79,2179.0,169.2932,169.7479,169.2932,169.6087,2179.0
2015-10-15 14:00:00,182.89,183.17,182.89,183.17,2359.0,169.7015,169.9613,169.7015,169.9613,2359.0
2015-10-15 14:05:00,183.21,183.31,182.9,182.9,969.0,169.9984,170.0912,169.7108,169.7108,969.0
2015-10-15 14:10:00,182.98,183.18,182.71,182.71,9638.0,169.785,169.9706,169.5345,169.5345,9638.0
2015-10-15 14:15:00,182.73,182.85,182.61,182.66,16597.0,169.553,169.6644,169.4417,169.4881,16597.0
2015-10-15 14:20:00,182.73,182.86,182.69,182.82,11257.0,169.553,169.6737,169.5159,169.6366,11257.0
2015-10-15 14:25:00,182.83,182.86,182.74,182.83,14396.0,169.6458,169.6737,169.5623,169.6458,14396.0
2015-10-15 14:30:00,182.83,182.86,182.77,182.83,21939.0,169.6458,169.6737,169.5902,169.6458,21939.0
2015-10-15 14:35:00,182.83,182.93,182.77,182.83,45866.0,169.6458,169.7386,169.5902,169.6458,45866.0
2015-10-15 14:40:00,182.91,183.24,182.76,183.24,40700.0,169.7201,170.0263,169.5809,170.0263,40700.0
2015-10-15 14:45:00,183.27,183.27,182.95,183.04,2019.0,170.0541,170.0541,169.7572,169.8407,2019.0
2015-10-15 14:50:00,183.0,183.04,182.89,183.0,12333.0,169.8036,169.8407,169.7015,169.8036,12333.0
2015-10-15 14:55:00,183.04,183.04,182.94,182.98,24781.0,169.8407,169.8407,169.7479,169.785,24781.0
2015-10-15 15:00:00,182.95,183.04,182.94,183.02,23659.0,169.7572,169.8407,169.7479,169.8221,23659.0
2015-10-15 15:05:00,183.02,183.04,182.9,182.98,10530.0,169.8221,169.8407,169.7108,169.785,10530.0
2015-10-15 15:10:00,182.98,183.03,182.92,183.0,11542.0,169.785,169.8314,169.7293,169.8036,11542.0
2015-10-15 15:15:00,183.0,183.03,182.95,182.99,26235.0,169.8036,169.8314,169.7572,169.7943,26235.0
2015-10-15 15:20:00,182.98,183.21,182.92,183.0,31825.0,169.785,169.9984,169.7293,169.8036,31825.0
2015-10-15 15:25:00,183.0,183.18,182.8,182.82,20358.0,169.8036,169.9706,169.618,169.6366,20358.0
2015-10-15 15:30:00,182.86,183.07,182.02,182.2,48903.0,169.6737,169.8685,168.8942,169.0613,48903.0
2015-10-15 15:35:00,182.14,183.07,182.14,182.91,12033.0,169.0056,169.8685,169.0056,169.7201,12033.0
2015-10-15 15:40:00,182.97,183.06,182.84,182.84,8783.0,169.7757,169.8592,169.6551,169.6551,8783.0
2015-10-15 15:45:00,182.9,183.13,182.76,182.96,22705.0,169.7108,169.9242,169.5809,169.7665,22705.0
2015-10-15 15:50:00,182.91,183.11,182.9,183.05,32121.0,169.7201,169.9056,169.7108,169.85,32121.0
2015-10-15 15:55:00,183.1,183.37,183.07,183.16,34786.0,169.8964,170.1469,169.8685,169.952,34786.0
2015-10-16 09:30:00,184.0,184.75,182.99,184.55,47665.0,170.7315,171.4274,169.7943,171.2418,47665.0
2015-10-16 09:35:00,184.62,185.02,184.42,184.74,10223.0,171.3067,171.6779,171.1212,171.4181,10223.0
2015-10-16 09:40:00,184.73,184.86,184.67,184.86,2126.0,171.4088,171.5294,171.3531,171.5294,2126.0
2015-10-16 09:45:00,184.88,185.08,184.62,184.79,7900.0,171.548,171.7336,171.3067,171.4645,7900.0
2015-10-16 09:50:00,184.7,184.76,183.8,183.8,8173.0,171.381,171.4367,170.5459,170.5459,8173.0
2015-10-16 09:55:00,183.95,184.54,183.77,184.54,6678.0,170.6851,171.2325,170.518,171.2325,6678.0
2015-10-16 10:00:00,184.54,184.67,184.18,184.54,13770.0,171.2325,171.3531,170.8985,171.2325,13770.0
2015-10-16 10:05:00,184.61,184.78,184.12,184.12,3001.0,171.2975,171.4552,170.8428,170.8428,3001.0
2015-10-16 10:10:00,184.29,184.56,184.11,184.28,4200.0,171.0005,171.2511,170.8335,170.9913,4200.0
2015-10-16 10:15:00,184.28,184.42,183.78,183.96,5805.0,170.9913,171.1212,170.5273,170.6943,5805.0
2015-10-16 10:20:00,183.96,184.12,183.83,183.99,7003.0,170.6943,170.8428,170.5737,170.7222,7003.0
2015-10-16 10:25:00,183.96,184.12,183.87,183.97,2867.0,170.6943,170.8428,170.6108,170.7036,2867.0
2015-10-16 10:30:00,184.18,184.26,183.73,183.97,8169.0,170.8985,170.9727,170.4809,170.7036,8169.0
2015-10-16 10:35:00,183.83,184.13,183.51,183.62,18564.0,170.5737,170.8521,170.2768,170.3789,18564.0
2015-10-16 10:40:00,183.71,183.86,183.43,183.63,6669.0,170.4624,170.6016,170.2026,170.3881,6669.0
2015-10-16 10:45:00,183.58,183.92,183.43,183.67,6429.0,170.3417,170.6572,170.2026,170.4253,6429.0
2015-10-16 10:50:00,183.71,183.98,183.4,183.96,7494.0,170.4624,170.7129,170.1747,170.6943,7494.0
2015-10-16 10:55:00,183.64,183.87,183.59,183.74,10247.0,170.3974,170.6108,170.351,170.4902,10247.0
2015-10-16 11:00:00,183.75,183.82,183.65,183.68,2490.0,170.4995,170.5644,170.4067,170.4345,2490.0
2015-10-16 11:05:00,183.69,183.92,183.54,183.78,6145.0,170.4438,170.6572,170.3046,170.5273,6145.0
2015-10-16 11:10:00,183.85,183.98,183.79,183.96,5053.0,170.5923,170.7129,170.5366,170.6943,5053.0
2015-10-16 11:15:00,183.99,184.08,183.89,184.08,2901.0,170.7222,170.8057,170.6294,170.8057,2901.0
2015-10-16 11:20:00,184.1,184.21,183.98,184.05,1819.0,170.8242,170.9263,170.7129,170.7779,1819.0
2015-10-16 11:25:00,184.08,184.26,183.89,184.01,5058.0,170.8057,170.9727,170.6294,170.7407,5058.0
2015-10-16 11:30:00,184.02,184.15,183.96,184.13,4032.0,170.75,170.8706,170.6943,170.8521,4032.0
2015-10-16 11:35:00,184.16,184.17,183.96,184.03,3050.0,170.8799,170.8892,170.6943,170.7593,3050.0
2015-10-16 11:40:00,184.13,184.17,183.97,183.97,3644.0,170.8521,170.8892,170.7036,170.7036,3644.0
2015-10-16 11:45:00,183.98,184.25,183.95,184.25,2600.0,170.7129,170.9634,170.6851,170.9634,2600.0
2015-10-16 11:50:00,184.27,184.34,184.17,184.28,18380.0,170.982,171.0469,170.8892,170.9913,18380.0
2015-10-16 11:55:00,184.25,184.33,184.2,184.3,2149.0,170.9634,171.0377,170.917,171.0098,2149.0
2015-10-16 12:00:00,184.3,184.31,184.03,184.19,5487.0,171.0098,171.0191,170.7593,170.9078,5487.0
2015-10-16 12:05:00,184.13,184.13,183.89,183.93,18167.0,170.8521,170.8521,170.6294,170.6665,18167.0
2015-10-16 12:10:00,183.94,183.97,183.83,183.94,3324.0,170.6758,170.7036,170.5737,170.6758,3324.0
2015-10-16 12:15:00,183.94,183.94,183.84,183.91,3381.0,170.6758,170.6758,170.583,170.6479,3381.0
2015-10-16 12:20:00,183.94,183.95,183.57,183.76,14201.0,170.6758,170.6851,170.3325,170.5088,14201.0
2015-10-16 12:25:00,183.8,184.2,183.69,183.97,27993.0,170.5459,170.917,170.4438,170.7036,27993.0
2015-10-16 12:30:00,183.97,184.08,183.83,183.97,2600.0,170.7036,170.8057,170.5737,170.7036,2600.0
2015-10-16 12:35:00,184.01,184.18,183.72,184.18,30885.0,170.7407,170.8985,170.4716,170.8985,30885.0
2015-10-16 12:40:00,184.15,184.15,183.94,183.97,2480.0,170.8706,170.8706,170.6758,170.7036,2480.0
2015-10-16 12:45:00,184.0,184.1,183.94,183.95,2841.0,170.7315,170.8242,170.6758,170.6851,2841.0
2015-10-16 12:50:00,183.92,184.07,183.86,183.95,6217.0,170.6572,170.7964,170.6016,170.6851,6217.0
2015-10-16 12:55:00,184.05,184.12,183.87,183.97,11930.0,170.7779,170.8428,170.6108,170.7036,11930.0
2015-10-16 13:00:00,184.07,184.07,183.62,183.62,4870.0,170.7964,170.7964,170.3789,170.3789,4870.0
2015-10-16 13:05:00,183.76,183.81,183.22,183.69,20410.0,170.5088,170.5552,170.0077,170.4438,20410.0
2015-10-16 13:10:00,183.62,184.07,183.54,183.99,6420.0,170.3789,170.7964,170.3046,170.7222,6420.0
2015-10-16 13:15:00,183.96,184.33,183.85,184.09,19172.0,170.6943,171.0377,170.5923,170.815,19172.0
2015-10-16 13:20:00,184.1,184.18,183.9,183.97,2803.0,170.8242,170.8985,170.6387,170.7036,2803.0
2015-10-16 13:25:00,183.88,183.91,183.76,183.82,2298.0,170.6201,170.6479,170.5088,170.5644,2298.0
2015-10-16 13:30:00,183.7,183.78,183.58,183.63,3800.0,170.4531,170.5273,170.3417,170.3881,3800.0
2015-10-16 13:35:00,183.54,183.63,183.31,183.31,6600.0,170.3046,170.3881,170.0912,170.0912,6600.0
2015-10-16 13:40:00,183.42,183.47,183.26,183.46,6000.0,170.1933,170.2397,170.0448,170.2304,6000.0
2015-10-16 13:45:00,183.43,183.43,182.99,183.17,7483.0,170.2026,170.2026,169.7943,169.9613,7483.0
2015-10-16 13:50:00,183.05,183.18,183.05,183.16,5251.0,169.85,169.9706,169.85,169.952,5251.0
2015-10-16 13:55:00,183.12,183.21,183.06,183.09,5000.0,169.9149,169.9984,169.8592,169.8871,5000.0
2015-10-16 14:00:00,183.1,183.1,182.83,182.92,8192.0,169.8964,169.8964,169.6458,169.7293,8192.0
2015-10-16 14:05:00,182.9,183.17,182.83,183.06,7304.0,169.7108,169.9613,169.6458,169.8592,7304.0
2015-10-16 14:10:00,183.07,183.27,183.05,183.22,3400.0,169.8685,170.0541,169.85,170.0077,3400.0
2015-10-16 14:15:00,183.23,183.27,183.17,183.18,3510.0,170.017,170.0541,169.9613,169.9706,3510.0
2015-10-16 14:20:00,183.14,183.14,182.89,183.02,6687.0,169.9335,169.9335,169.7015,169.8221,6687.0
2015-10-16 14:25:00,183.09,183.26,183.04,183.14,5244.0,169.8871,170.0448,169.8407,169.9335,5244.0
2015-10-16 14:30:00,183.2,183.21,182.99,183.07,12700.0,169.9891,169.9984,169.7943,169.8685,12700.0
2015-10-16 14:35:00,183.14,183.3,182.94,183.3,28722.0,169.9335,170.0819,169.7479,170.0819,28722.0
2015-10-16 14:40:00,183.3,183.53,183.22,183.52,18562.0,170.0819,170.2954,170.0077,170.2861,18562.0
2015-10-16 14:45:00,183.53,183.72,183.48,183.62,11228.0,170.2954,170.4716,170.249,170.3789,11228.0
2015-10-16 14:50:00,183.59,183.76,183.54,183.7,7157.0,170.351,170.5088,170.3046,170.4531,7157.0
2015-10-16 14:55:00,183.69,183.89,183.4,183.8,33358.0,170.4438,170.6294,170.1747,170.5459,33358.0
2015-10-16 15:00:00,183.75,183.88,183.64,183.87,5700.0,170.4995,170.6201,170.3974,170.6108,5700.0
2015-10-16 15:05:00,183.78,184.04,183.65,183.74,11129.0,170.5273,170.7686,170.4067,170.4902,11129.0
2015-10-16 15:10:00,183.67,183.85,183.62,183.76,8809.0,170.4253,170.5923,170.3789,170.5088,8809.0
2015-10-16 15:15:00,183.74,183.99,183.66,183.99,6200.0,170.4902,170.7222,170.416,170.7222,6200.0
2015-10-16 15:20:00,183.98,183.98,183.72,183.8,10272.0,170.7129,170.7129,170.4716,170.5459,10272.0
2015-10-16 15:25:00,183.79,183.96,183.7,183.96,13159.0,170.5366,170.6943,170.4531,170.6943,13159.0
2015-10-16 15:30:00,183.94,184.09,183.87,183.96,5717.0,170.6758,170.815,170.6108,170.6943,5717.0
2015-10-16 15:35:00,183.96,184.04,183.87,184.01,7807.0,170.6943,170.7686,170.6108,170.7407,7807.0
2015-10-16 15:40:00,184.01,184.25,183.91,184.22,26886.0,170.7407,170.9634,170.6479,170.9356,26886.0
2015-10-16 15:45:00,184.23,184.44,183.99,184.19,25415.0,170.9449,171.1397,170.7222,170.9078,25415.0
2015-10-16 15:50:00,184.3,184.48,184.26,184.41,41674.0,171.0098,171.1768,170.9727,171.1119,41674.0
2015-10-16 15:55:00,184.48,184.65,184.11,184.3,73804.0,171.1768,171.3346,170.8335,171.0098,73804.0
2015-10-19 09:30:00,183.9,184.79,183.9,184.23,2685.0,170.6387,171.4645,170.6387,170.9449,2685.0
2015-10-19 09:35:00,184.26,184.26,184.01,184.02,1676.0,170.9727,170.9727,170.7407,170.75,1676.0
2015-10-19 09:40:00,184.02,184.25,183.97,184.22,10276.0,170.75,170.9634,170.7036,170.9356,10276.0
2015-10-19 09:45:00,184.28,184.42,184.17,184.37,920.0,170.9913,171.1212,170.8892,171.0748,920.0
2015-10-19 09:50:00,184.42,184.73,184.42,184.73,2000.0,171.1212,171.4088,171.1212,171.4088,2000.0
2015-10-19 09:55:00,184.74,185.15,184.42,185.11,6505.0,171.4181,171.7985,171.1212,171.7614,6505.0
2015-10-19 10:00:00,185.06,185.15,184.67,184.91,22349.0,171.715,171.7985,171.3531,171.5758,22349.0
2015-10-19 10:05:00,184.97,185.06,184.88,185.06,3400.0,171.6315,171.715,171.548,171.715,3400.0
2015-10-19 10:10:00,185.05,185.71,184.99,185.71,6706.0,171.7057,172.3181,171.6501,172.3181,6706.0
2015-10-19 10:15:00,185.7,185.98,185.58,185.98,7797.0,172.3089,172.5687,172.1975,172.5687,7797.0
2015-10-19 10:20:00,185.91,185.94,185.34,185.52,36009.0,172.5037,172.5316,171.9748,172.1418,36009.0
2015-10-19 10:25:00,185.7,185.84,185.1,185.16,20520.0,172.3089,172.4388,171.7521,171.8078,20520.0
2015-10-19 10:30:00,185.16,185.28,185.06,185.15,1902.0,171.8078,171.9192,171.715,171.7985,1902.0
2015-10-19 10:35:00,185.04,185.33,184.94,185.33,1839.0,171.6965,171.9656,171.6037,171.9656,1839.0
2015-10-19 10:40:00,185.42,185.57,185.22,185.38,5600.0,172.0491,172.1882,171.8635,172.0119,5600.0
2015-10-19 10:45:00,185.31,185.35,185.13,185.13,1738.0,171.947,171.9841,171.78,171.78,1738.0
2015-10-19 10:50:00,185.13,185.13,185.01,185.01,800.0,171.78,171.78,171.6686,171.6686,800.0
2015-10-19 10:55:00,185.19,185.47,185.05,185.35,4300.0,171.8356,172.0955,171.7057,171.9841,4300.0
2015-10-19 11:00:00,185.33,185.47,185.26,185.33,1100.0,171.9656,172.0955,171.9006,171.9656,1100.0
2015-10-19 11:05:00,185.19,185.47,185.05,185.37,2448.0,171.8356,172.0955,171.7057,172.0027,2448.0
2015-10-19 11:10:00,185.48,185.51,185.21,185.37,3086.0,172.1047,172.1326,171.8542,172.0027,3086.0
2015-10-19 11:15:00,185.39,185.61,185.38,185.46,3619.0,172.0212,172.2254,172.0119,172.0862,3619.0
2015-10-19 11:20:00,185.45,185.54,185.29,185.34,13350.0,172.0769,172.1604,171.9284,171.9748,13350.0
2015-10-19 11:25:00,185.41,185.75,185.26,185.51,69358.0,172.0398,172.3553,171.9006,172.1326,69358.0
2015-10-19 11:30:00,185.57,186.0,185.47,185.83,25056.0,172.1882,172.5872,172.0955,172.4295,25056.0
2015-10-19 11:35:00,185.84,186.28,185.77,186.28,14007.0,172.4388,172.847,172.3738,172.847,14007.0
2015-10-19 11:40:00,186.25,186.26,186.01,186.2,1919.0,172.8192,172.8285,172.5965,172.7728,1919.0
2015-10-19 11:45:00,186.17,186.55,186.08,186.42,8627.0,172.745,173.0976,172.6615,172.9769,8627.0
2015-10-19 11:50:00,186.4,186.4,186.01,186.01,1500.0,172.9584,172.9584,172.5965,172.5965,1500.0
2015-10-19 11:55:00,185.9,186.26,185.9,186.26,1100.0,172.4944,172.8285,172.4944,172.8285,1100.0
2015-10-19 12:00:00,186.15,186.29,186.15,186.15,1561.0,172.7264,172.8563,172.7264,172.7264,1561.0
2015-10-19 12:05:00,186.04,186.11,185.95,185.95,600.0,172.6244,172.6893,172.5408,172.5408,600.0
2015-10-19 12:10:00,185.88,185.96,185.77,185.77,700.0,172.4759,172.5501,172.3738,172.3738,700.0
2015-10-19 12:15:00,185.81,186.08,185.81,185.95,14280.0,172.4109,172.6615,172.4109,172.5408,14280.0
2015-10-19 12:20:00,185.9,185.91,185.59,185.76,23571.0,172.4944,172.5037,172.2068,172.3645,23571.0
2015-10-19 12:25:00,185.98,186.0,185.84,185.84,2698.0,172.5687,172.5872,172.4388,172.4388,2698.0
2015-10-19 12:30:00,185.85,186.02,185.7,185.94,1038.0,172.4481,172.6058,172.3089,172.5316,1038.0
2015-10-19 12:35:00,185.89,186.19,185.87,186.03,1712.0,172.4852,172.7635,172.4666,172.6151,1712.0
2015-10-19 12:40:00,186.21,186.34,186.21,186.32,2000.0,172.7821,172.9027,172.7821,172.8842,2000.0
2015-10-19 12:45:00,186.45,186.46,186.3,186.3,5184.0,173.0048,173.0141,172.8656,172.8656,5184.0
2015-10-19 12:50:00,186.1,186.25,186.1,186.16,10133.0,172.68,172.8192,172.68,172.7357,10133.0
2015-10-19 12:55:00,186.15,186.33,186.12,186.33,2725.0,172.7264,172.8934,172.6986,172.8934,2725.0
2015-10-19 13:00:00,186.37,186.48,186.22,186.24,7340.0,172.9306,173.0326,172.7914,172.8099,7340.0
2015-10-19 13:05:00,186.2,186.2,186.1,186.1,2272.0,172.7728,172.7728,172.68,172.68,2272.0
2015-10-19 13:10:00,186.2,186.23,186.0,186.0,3323.0,172.7728,172.8006,172.5872,172.5872,3323.0
2015-10-19 13:15:00,186.02,186.33,185.98,185.98,6636.0,172.6058,172.8934,172.5687,172.5687,6636.0
2015-10-19 13:20:00,186.11,186.11,185.95,185.98,900.0,172.6893,172.6893,172.5408,172.5687,900.0
2015-10-19 13:25:00,185.96,186.06,185.56,185.67,9014.0,172.5501,172.6429,172.179,172.281,9014.0
2015-10-19 13:30:00,185.67,185.67,185.48,185.48,2100.0,172.281,172.281,172.1047,172.1047,2100.0
2015-10-19 13:35:00,185.48,185.63,185.48,185.51,1981.0,172.1047,172.2439,172.1047,172.1326,1981.0
2015-10-19 13:40:00,185.5,185.75,185.49,185.69,3105.0,172.1233,172.3553,172.114,172.2996,3105.0
2015-10-19 13:45:00,185.67,185.92,185.62,185.76,12431.0,172.281,172.513,172.2346,172.3645,12431.0
2015-10-19 13:50:00,185.74,185.9,185.62,185.89,3501.0,172.346,172.4944,172.2346,172.4852,3501.0
2015-10-19 13:55:00,185.87,186.07,185.87,186.06,4480.0,172.4666,172.6522,172.4666,172.6429,4480.0
2015-10-19 14:00:00,186.0,186.17,185.88,185.95,6596.0,172.5872,172.745,172.4759,172.5408,6596.0
2015-10-19 14:05:00,186.08,186.13,185.91,185.96,7688.0,172.6615,172.7079,172.5037,172.5501,7688.0
2015-10-19 14:10:00,186.02,186.16,185.98,186.06,900.0,172.6058,172.7357,172.5687,172.6429,900.0
2015-10-19 14:15:00,186.18,186.19,185.89,186.01,6311.0,172.7543,172.7635,172.4852,172.5965,6311.0
2015-10-19 14:20:00,186.0,186.02,185.84,185.87,4840.0,172.5872,172.6058,172.4388,172.4666,4840.0
2015-10-19 14:25:00,185.94,186.19,185.9,186.05,7359.0,172.5316,172.7635,172.4944,172.6336,7359.0
2015-10-19 14:30:00,186.08,186.36,185.98,186.23,10605.0,172.6615,172.9213,172.5687,172.8006,10605.0
2015-10-19 14:35:00,186.09,186.26,186.01,186.09,9423.0,172.6707,172.8285,172.5965,172.6707,9423.0
2015-10-19 14:40:00,186.16,186.22,186.06,186.15,3397.0,172.7357,172.7914,172.6429,172.7264,3397.0
2015-10-19 14:45:00,186.11,186.34,186.06,186.17,20969.0,172.6893,172.9027,172.6429,172.745,20969.0
2015-10-19 14:50:00,186.14,186.32,186.01,186.01,7248.0,172.7171,172.8842,172.5965,172.5965,7248.0
2015-10-19 14:55:00,186.14,186.26,186.05,186.14,12204.0,172.7171,172.8285,172.6336,172.7171,12204.0
2015-10-19 15:00:00,186.16,186.58,186.07,186.47,9784.0,172.7357,173.1254,172.6522,173.0233,9784.0
2015-10-19 15:05:00,186.44,186.44,186.12,186.27,6332.0,172.9955,172.9955,172.6986,172.8378,6332.0
2015-10-19 15:10:00,186.23,186.51,186.16,186.45,26900.0,172.8006,173.0605,172.7357,173.0048,26900.0
2015-10-19 15:15:00,186.4,186.49,186.2,186.36,6176.0,172.9584,173.0419,172.7728,172.9213,6176.0
2015-10-19 15:20:00,186.3,186.47,186.19,186.33,23428.0,172.8656,173.0233,172.7635,172.8934,23428.0
2015-10-19 15:25:00,186.26,186.47,186.15,186.33,14437.0,172.8285,173.0233,172.7264,172.8934,14437.0
2015-10-19 15:30:00,186.37,186.48,186.23,186.35,9700.0,172.9306,173.0326,172.8006,172.912,9700.0
2015-10-19 15:35:00,186.29,186.45,186.2,186.43,6917.0,172.8563,173.0048,172.7728,172.9862,6917.0
2015-10-19 15:40:00,186.42,186.55,186.33,186.48,7817.0,172.9769,173.0976,172.8934,173.0326,7817.0
2015-10-19 15:45:00,186.38,186.61,186.24,186.61,14583.0,172.9398,173.1532,172.8099,173.1532,14583.0
2015-10-19 15:50:00,186.49,186.67,186.43,186.66,19286.0,173.0419,173.2089,172.9862,173.1996,19286.0
2015-10-19 15:55:00,186.57,186.8,186.56,186.76,38256.0,173.1161,173.3295,173.1069,173.2924,38256.0
2015-10-20 09:30:00,186.82,187.3,186.21,186.71,6428.0,173.3481,173.7935,172.7821,173.246,6428.0
2015-10-20 09:35:00,186.72,186.72,186.15,186.57,11480.0,173.2553,173.2553,172.7264,173.1161,11480.0
2015-10-20 09:40:00,187.05,187.3,186.94,187.09,13016.0,173.5615,173.7935,173.4595,173.5986,13016.0
2015-10-20 09:45:00,187.09,187.26,186.94,187.07,8151.0,173.5986,173.7564,173.4595,173.5801,8151.0
2015-10-20 09:50:00,187.12,187.32,186.72,186.86,11255.0,173.6265,173.812,173.2553,173.3852,11255.0
2015-10-20 09:55:00,186.84,187.22,186.84,187.06,8008.0,173.3667,173.7193,173.3667,173.5708,8008.0
2015-10-20 10:00:00,187.13,187.13,186.7,187.0,4655.0,173.6357,173.6357,173.2368,173.5151,4655.0
2015-10-20 10:05:00,186.87,187.18,186.75,187.13,5650.0,173.3945,173.6821,173.2832,173.6357,5650.0
2015-10-20 10:10:00,187.28,187.32,187.19,187.22,5200.0,173.7749,173.812,173.6914,173.7193,5200.0
2015-10-20 10:15:00,187.3,187.42,187.3,187.42,6493.0,173.7935,173.9048,173.7935,173.9048,6493.0
2015-10-20 10:20:00,187.42,187.45,187.2,187.3,5300.0,173.9048,173.9327,173.7007,173.7935,5300.0
2015-10-20 10:25:00,187.24,187.29,186.99,187.05,6314.0,173.7378,173.7842,173.5058,173.5615,6314.0
2015-10-20 10:30:00,187.05,187.16,186.87,186.94,3629.0,173.5615,173.6636,173.3945,173.4595,3629.0
2015-10-20 10:35:00,186.9,187.24,186.83,187.03,22365.0,173.4223,173.7378,173.3574,173.543,22365.0
2015-10-20 10:40:00,186.97,187.38,186.94,187.27,17177.0,173.4873,173.8677,173.4595,173.7657,17177.0
2015-10-20 10:45:00,187.26,187.45,187.19,187.36,18111.0,173.7564,173.9327,173.6914,173.8492,18111.0
2015-10-20 10:50:00,187.3,187.45,187.17,187.35,17075.0,173.7935,173.9327,173.6729,173.8399,17075.0
2015-10-20 10:55:00,187.31,187.41,187.11,187.25,8494.0,173.8028,173.8956,173.6172,173.7471,8494.0
2015-10-20 11:00:00,187.19,187.38,187.08,187.21,13356.0,173.6914,173.8677,173.5894,173.71,13356.0
2015-10-20 11:05:00,187.08,187.28,186.85,187.1,12222.0,173.5894,173.7749,173.3759,173.6079,12222.0
2015-10-20 11:10:00,187.17,187.17,186.9,186.93,2100.0,173.6729,173.6729,173.4223,173.4502,2100.0
2015-10-20 11:15:00,187.0,187.07,186.89,187.0,4824.0,173.5151,173.5801,173.4131,173.5151,4824.0
2015-10-20 11:20:00,187.0,187.22,186.89,187.22,7084.0,173.5151,173.7193,173.4131,173.7193,7084.0
2015-10-20 11:25:00,187.12,187.44,187.07,187.4,13029.0,173.6265,173.9234,173.5801,173.8863,13029.0
2015-10-20 11:30:00,187.4,187.44,186.63,186.63,4117.0,173.8863,173.9234,173.1718,173.1718,4117.0
2015-10-20 11:35:00,186.79,186.85,186.64,186.78,1800.0,173.3203,173.3759,173.1811,173.311,1800.0
2015-10-20 11:40:00,186.67,186.72,186.24,186.35,7255.0,173.2089,173.2553,172.8099,172.912,7255.0
2015-10-20 11:45:00,186.25,186.31,186.11,186.2,1700.0,172.8192,172.8749,172.6893,172.7728,1700.0
2015-10-20 11:50:00,186.24,186.3,186.12,186.12,3779.0,172.8099,172.8656,172.6986,172.6986,3779.0
2015-10-20 11:55:00,186.01,186.1,185.75,185.99,5067.0,172.5965,172.68,172.3553,172.578,5067.0
2015-10-20 12:00:00,185.98,186.07,185.84,185.96,3800.0,172.5687,172.6522,172.4388,172.5501,3800.0
2015-10-20 12:05:00,186.04,186.39,185.97,186.29,10000.0,172.6244,172.9491,172.5594,172.8563,10000.0
2015-10-20 12:10:00,186.17,186.33,185.88,185.88,4100.0,172.745,172.8934,172.4759,172.4759,4100.0
2015-10-20 12:15:00,186.05,186.06,185.73,185.74,4576.0,172.6336,172.6429,172.3367,172.346,4576.0
2015-10-20 12:20:00,185.79,185.81,185.58,185.65,2000.0,172.3924,172.4109,172.1975,172.2625,2000.0
2015-10-20 12:25:00,185.6,185.89,185.6,185.69,4717.0,172.2161,172.4852,172.2161,172.2996,4717.0
2015-10-20 12:30:00,185.64,185.68,185.3,185.34,8478.0,172.2532,172.2903,171.9377,171.9748,8478.0
2015-10-20 12:35:00,185.42,185.47,184.98,185.06,4846.0,172.0491,172.0955,171.6408,171.715,4846.0
2015-10-20 12:40:00,185.08,185.35,185.02,185.34,4140.0,171.7336,171.9841,171.6779,171.9748,4140.0
2015-10-20 12:45:00,185.34,185.6,185.34,185.54,9910.0,171.9748,172.2161,171.9748,172.1604,9910.0
2015-10-20 12:50:00,185.54,185.77,185.37,185.56,18516.0,172.1604,172.3738,172.0027,172.179,18516.0
2015-10-20 12:55:00,185.53,185.55,185.31,185.53,4100.0,172.1511,172.1697,171.947,172.1511,4100.0
2015-10-20 13:00:00,185.39,185.58,185.39,185.47,1400.0,172.0212,172.1975,172.0212,172.0955,1400.0
2015-10-20 13:05:00,185.35,185.47,185.27,185.43,3200.0,171.9841,172.0955,171.9099,172.0583,3200.0
2015-10-20 13:10:00,185.34,185.56,185.34,185.55,2300.0,171.9748,172.179,171.9748,172.1697,2300.0
2015-10-20 13:15:00,185.63,185.72,185.32,185.32,7331.0,172.2439,172.3274,171.9563,171.9563,7331.0
2015-10-20 13:20:00,185.48,185.68,185.47,185.56,2846.0,172.1047,172.2903,172.0955,172.179,2846.0
2015-10-20 13:25:00,185.49,185.49,185.32,185.48,3925.0,172.114,172.114,171.9563,172.1047,3925.0
2015-10-20 13:30:00,185.43,185.83,185.21,185.73,15743.0,172.0583,172.4295,171.8542,172.3367,15743.0
2015-10-20 13:35:00,185.74,185.78,185.61,185.64,2820.0,172.346,172.3831,172.2254,172.2532,2820.0
2015-10-20 13:40:00,185.66,186.13,185.59,185.87,42594.0,172.2718,172.7079,172.2068,172.4666,42594.0
2015-10-20 13:45:00,185.88,186.16,185.68,185.75,7547.0,172.4759,172.7357,172.2903,172.3553,7547.0
2015-10-20 13:50:00,185.68,185.85,185.62,185.82,5195.0,172.2903,172.4481,172.2346,172.4202,5195.0
2015-10-20 13:55:00,185.86,186.08,185.75,185.85,8057.0,172.4573,172.6615,172.3553,172.4481,8057.0
2015-10-20 14:00:00,185.81,185.85,185.67,185.77,3400.0,172.4109,172.4481,172.281,172.3738,3400.0
2015-10-20 14:05:00,185.78,185.81,185.58,185.7,2300.0,172.3831,172.4109,172.1975,172.3089,2300.0
2015-10-20 14:10:00,185.63,185.84,185.63,185.82,4438.0,172.2439,172.4388,172.2439,172.4202,4438.0
2015-10-20 14:15:00,185.76,185.88,185.71,185.86,3377.0,172.3645,172.4759,172.3181,172.4573,3377.0
2015-10-20 14:20:00,185.82,185.96,185.73,185.73,4321.0,172.4202,172.5501,172.3367,172.3367,4321.0
2015-10-20 14:25:00,185.79,185.91,185.62,185.91,7813.0,172.3924,172.5037,172.2346,172.5037,7813.0
2015-10-20 14:30:00,185.91,186.16,185.78,185.92,9287.0,172.5037,172.7357,172.3831,172.513,9287.0
2015-10-20 14:35:00,185.97,186.0,185.73,185.84,7840.0,172.5594,172.5872,172.3367,172.4388,7840.0
2015-10-20 14:40:00,185.84,186.09,185.83,185.93,12020.0,172.4388,172.6707,172.4295,172.5223,12020.0
2015-10-20 14:45:00,185.92,186.09,185.88,186.03,9819.0,172.513,172.6707,172.4759,172.6151,9819.0
2015-10-20 14:50:00,186.03,186.36,185.97,186.1,9100.0,172.6151,172.9213,172.5594,172.68,9100.0
2015-10-20 14:55:00,186.18,186.38,186.13,186.24,14288.0,172.7543,172.9398,172.7079,172.8099,14288.0
2015-10-20 15:00:00,186.29,186.42,186.18,186.21,2838.0,172.8563,172.9769,172.7543,172.7821,2838.0
2015-10-20 15:05:00,186.26,186.26,185.88,185.98,10681.0,172.8285,172.8285,172.4759,172.5687,10681.0
2015-10-20 15:10:00,186.02,186.06,185.78,185.93,20470.0,172.6058,172.6429,172.3831,172.5223,20470.0
2015-10-20 15:15:00,185.93,186.06,185.83,185.91,8331.0,172.5223,172.6429,172.4295,172.5037,8331.0
2015-10-20 15:20:00,185.91,186.29,185.88,186.29,8200.0,172.5037,172.8563,172.4759,172.8563,8200.0
2015-10-20 15:25:00,186.2,186.24,185.94,185.99,12632.0,172.7728,172.8099,172.5316,172.578,12632.0
2015-10-20 15:30:00,186.0,186.09,185.97,186.0,7287.0,172.5872,172.6707,172.5594,172.5872,7287.0
2015-10-20 15:35:00,186.0,186.09,185.96,186.04,4900.0,172.5872,172.6707,172.5501,172.6244,4900.0
2015-10-20 15:40:00,186.0,186.0,185.79,185.85,5400.0,172.5872,172.5872,172.3924,172.4481,5400.0
2015-10-20 15:45:00,185.83,186.05,185.82,186.02,15352.0,172.4295,172.6336,172.4202,172.6058,15352.0
2015-10-20 15:50:00,186.02,186.06,185.89,185.98,8036.0,172.6058,172.6429,172.4852,172.5687,8036.0
2015-10-20 15:55:00,185.98,186.09,185.82,186.01,19011.0,172.5687,172.6707,172.4202,172.5965,19011.0
2015-10-21 09:30:00,186.58,186.85,185.65,185.73,12778.0,173.1254,173.3759,172.2625,172.3367,12778.0
2015-10-21 09:35:00,185.78,186.05,185.44,185.95,5341.0,172.3831,172.6336,172.0676,172.5408,5341.0
2015-10-21 09:40:00,185.78,186.27,185.45,186.27,4178.0,172.3831,172.8378,172.0769,172.8378,4178.0
2015-10-21 09:45:00,186.04,186.15,185.76,186.02,6813.0,172.6244,172.7264,172.3645,172.6058,6813.0
2015-10-21 09:50:00,186.02,186.02,185.54,185.81,13263.0,172.6058,172.6058,172.1604,172.4109,13263.0
2015-10-21 09:55:00,185.72,185.72,185.35,185.35,7819.0,172.3274,172.3274,171.9841,171.9841,7819.0
2015-10-21 10:00:00,185.32,185.35,184.77,185.19,16265.0,171.9563,171.9841,171.4459,171.8356,16265.0
2015-10-21 10:05:00,185.03,185.28,184.52,184.94,7725.0,171.6872,171.9192,171.214,171.6037,7725.0
2015-10-21 10:10:00,184.86,185.01,184.31,184.31,5771.0,171.5294,171.6686,171.0191,171.0191,5771.0
2015-10-21 10:15:00,184.27,184.55,184.01,184.07,10586.0,170.982,171.2418,170.7407,170.7964,10586.0
2015-10-21 10:20:00,184.18,184.2,183.46,183.67,10484.0,170.8985,170.917,170.2304,170.4253,10484.0
2015-10-21 10:25:00,183.67,184.27,183.4,184.13,11779.0,170.4253,170.982,170.1747,170.8521,11779.0
2015-10-21 10:30:00,183.95,184.29,183.72,184.06,27887.0,170.6851,171.0005,170.4716,170.7871,27887.0
2015-10-21 10:35:00,184.06,184.39,183.86,183.86,21597.0,170.7871,171.0933,170.6016,170.6016,21597.0
2015-10-21 10:40:00,183.7,183.76,183.53,183.62,3905.0,170.4531,170.5088,170.2954,170.3789,3905.0
2015-10-21 10:45:00,183.58,183.87,183.05,183.07,22644.0,170.3417,170.6108,169.85,169.8685,22644.0
2015-10-21 10:50:00,182.93,183.06,182.05,182.19,32831.0,169.7386,169.8592,168.9221,169.052,32831.0
2015-10-21 10:55:00,182.05,182.24,181.23,181.47,99818.0,168.9221,169.0984,168.1612,168.3839,99818.0
2015-10-21 11:00:00,181.33,181.47,179.06,179.06,13519.0,168.254,168.3839,166.1477,166.1477,13519.0
2015-10-21 11:05:00,179.05,179.13,177.73,177.88,42174.0,166.1384,166.2126,164.9136,165.0528,42174.0
2015-10-21 11:10:00,177.73,178.53,177.42,177.72,29284.0,164.9136,165.6559,164.626,164.9043,29284.0
2015-10-21 11:15:00,177.64,179.21,177.63,178.9,59496.0,164.8301,166.2869,164.8208,165.9992,59496.0
2015-10-21 11:20:00,178.9,180.58,178.89,180.53,30700.0,165.9992,167.5581,165.9899,167.5117,30700.0
2015-10-21 11:25:00,180.54,181.0,180.54,180.8,10772.0,167.521,167.9478,167.521,167.7622,10772.0
2015-10-21 11:30:00,180.8,181.05,180.51,180.89,28292.0,167.7622,167.9942,167.4931,167.8457,28292.0
2015-10-21 11:35:00,180.82,180.93,180.26,180.26,7502.0,167.7808,167.8828,167.2612,167.2612,7502.0
2015-10-21 11:40:00,180.35,180.67,180.16,180.16,10183.0,167.3447,167.6416,167.1684,167.1684,10183.0
2015-10-21 11:45:00,180.21,180.21,179.43,179.43,2765.0,167.2148,167.2148,166.491,166.491,2765.0
2015-10-21 11:50:00,179.37,179.37,178.95,178.95,12498.0,166.4353,166.4353,166.0456,166.0456,12498.0
2015-10-21 11:55:00,178.56,178.95,178.56,178.84,20775.0,165.6837,166.0456,165.6837,165.9436,20775.0
2015-10-21 12:00:00,178.93,179.21,178.38,178.65,26121.0,166.0271,166.2869,165.5167,165.7673,26121.0
2015-10-21 12:05:00,178.59,179.12,178.59,178.8,10934.0,165.7116,166.2034,165.7116,165.9064,10934.0
2015-10-21 12:10:00,178.74,178.83,178.44,178.47,37691.0,165.8508,165.9343,165.5724,165.6002,37691.0
2015-10-21 12:15:00,178.52,178.55,177.77,177.91,63826.0,165.6466,165.6745,164.9507,165.0806,63826.0
2015-10-21 12:20:00,177.93,178.18,177.13,177.46,43407.0,165.0992,165.3311,164.3569,164.6631,43407.0
2015-10-21 12:25:00,177.36,177.8,177.02,177.23,38034.0,164.5703,164.9786,164.2548,164.4497,38034.0
2015-10-21 12:30:00,177.21,178.0,177.0,177.18,41815.0,164.4311,165.1641,164.2362,164.4033,41815.0
2015-10-21 12:35:00,177.13,177.26,176.82,177.1,72486.0,164.3569,164.4775,164.0692,164.329,72486.0
2015-10-21 12:40:00,177.08,177.46,176.78,177.1,31054.0,164.3105,164.6631,164.0321,164.329,31054.0
2015-10-21 12:45:00,177.09,177.37,176.92,176.98,25570.0,164.3198,164.5796,164.162,164.2177,25570.0
2015-10-21 12:50:00,176.97,177.0,176.22,176.77,58015.0,164.2084,164.2362,163.5125,164.0228,58015.0
2015-10-21 12:55:00,176.73,176.74,175.8,175.82,48910.0,163.9857,163.995,163.1228,163.1413,48910.0
2015-10-21 13:00:00,175.8,175.88,174.15,174.22,47502.0,163.1228,163.197,161.5918,161.6567,47502.0
2015-10-21 13:05:00,174.2,174.3,171.76,171.76,65289.0,161.6382,161.7309,159.3741,159.3741,65289.0
2015-10-21 13:10:00,171.78,171.89,170.79,171.11,70557.0,159.3927,159.4947,158.4741,158.771,70557.0
2015-10-21 13:15:00,171.18,171.45,170.75,171.38,44545.0,158.8359,159.0865,158.4369,159.0215,44545.0
2015-10-21 13:20:00,171.38,173.7,171.38,173.35,76241.0,159.0215,161.1742,159.0215,160.8494,76241.0
2015-10-21 13:25:00,173.33,173.96,172.98,173.1,23652.0,160.8309,161.4155,160.5061,160.6175,23652.0
2015-10-21 13:30:00,173.24,174.45,173.1,174.07,35102.0,160.7474,161.8701,160.6175,161.5175,35102.0
2015-10-21 13:35:00,174.25,175.62,174.18,175.39,22207.0,161.6845,162.9558,161.6196,162.7423,22207.0
2015-10-21 13:40:00,175.39,176.04,175.39,176.0,13092.0,162.7423,163.3455,162.7423,163.3084,13092.0
2015-10-21 13:45:00,175.92,176.73,175.72,175.98,28203.0,163.2341,163.9857,163.0485,163.2898,28203.0
2015-10-21 13:50:00,176.11,176.92,175.93,176.77,9615.0,163.4104,164.162,163.2434,164.0228,9615.0
2015-10-21 13:55:00,176.92,177.75,176.7,177.15,42421.0,164.162,164.9322,163.9579,164.3754,42421.0
2015-10-21 14:00:00,177.3,177.35,176.14,176.35,45116.0,164.5146,164.561,163.4383,163.6331,45116.0
2015-10-21 14:05:00,176.35,176.36,175.38,175.91,36872.0,163.6331,163.6424,162.7331,163.2248,36872.0
2015-10-21 14:10:00,175.85,175.85,175.24,175.48,34654.0,163.1692,163.1692,162.6032,162.8258,34654.0
2015-10-21 14:15:00,175.35,175.57,174.39,175.2,66265.0,162.7052,162.9094,161.8145,162.566,66265.0
2015-10-21 14:20:00,175.2,176.02,175.07,176.02,28117.0,162.566,163.3269,162.4454,163.3269,28117.0
2015-10-21 14:25:00,176.0,176.37,175.82,176.2,22287.0,163.3084,163.6517,163.1413,163.4939,22287.0
2015-10-21 14:30:00,176.2,176.63,175.94,176.56,17057.0,163.4939,163.8929,163.2527,163.828,17057.0
2015-10-21 14:35:00,176.56,176.87,176.34,176.67,12922.0,163.828,164.1156,163.6238,163.93,12922.0
2015-10-21 14:40:00,176.79,177.73,176.78,177.49,27767.0,164.0414,164.9136,164.0321,164.6909,27767.0
2015-10-21 14:45:00,177.44,177.55,177.05,177.18,24487.0,164.6445,164.7466,164.2826,164.4033,24487.0
2015-10-21 14:50:00,177.18,177.73,177.18,177.71,27230.0,164.4033,164.9136,164.4033,164.895,27230.0
2015-10-21 14:55:00,177.61,177.72,177.34,177.34,20799.0,164.8023,164.9043,164.5517,164.5517,20799.0
2015-10-21 15:00:00,177.36,178.48,177.16,178.48,75910.0,164.5703,165.6095,164.3847,165.6095,75910.0
2015-10-21 15:05:00,178.48,179.0,178.24,178.39,36155.0,165.6095,166.092,165.3868,165.526,36155.0
2015-10-21 15:10:00,178.4,178.41,177.52,177.54,23692.0,165.5353,165.5446,164.7187,164.7373,23692.0
2015-10-21 15:15:00,177.52,177.67,177.12,177.5,50373.0,164.7187,164.8579,164.3476,164.7002,50373.0
2015-10-21 15:20:00,177.45,178.14,177.45,177.77,73543.0,164.6538,165.294,164.6538,164.9507,73543.0
2015-10-21 15:25:00,177.8,178.07,177.71,177.72,36271.0,164.9786,165.2291,164.895,164.9043,36271.0
2015-10-21 15:30:00,177.82,178.02,177.63,178.0,59325.0,164.9971,165.1827,164.8208,165.1641,59325.0
2015-10-21 15:35:00,178.0,178.0,177.28,177.4,42986.0,165.1641,165.1641,164.496,164.6074,42986.0
2015-10-21 15:40:00,177.32,177.41,177.13,177.26,23395.0,164.5332,164.6167,164.3569,164.4775,23395.0
2015-10-21 15:45:00,177.26,177.48,177.13,177.24,30291.0,164.4775,164.6816,164.3569,164.4589,30291.0
2015-10-21 15:50:00,177.21,177.33,177.08,177.3,24985.0,164.4311,164.5424,164.3105,164.5146,24985.0
2015-10-21 15:55:00,177.28,177.3,177.09,177.12,85599.0,164.496,164.5146,164.3198,164.3476,85599.0
2015-10-22 09:30:00,176.86,178.19,175.81,175.81,14466.0,164.1063,165.3404,163.1321,163.1321,14466.0
2015-10-22 09:35:00,175.63,176.11,175.0,175.16,10942.0,162.965,163.4104,162.3805,162.5289,10942.0
2015-10-22 09:40:00,175.48,175.88,175.12,175.34,17093.0,162.8258,163.197,162.4918,162.6959,17093.0
2015-10-22 09:45:00,175.56,175.83,174.86,175.15,27745.0,162.9001,163.1506,162.2506,162.5196,27745.0
2015-10-22 09:50:00,175.16,175.22,173.88,173.89,22438.0,162.5289,162.5846,161.3412,161.3505,22438.0
2015-10-22 09:55:00,174.18,174.6,173.82,174.11,13403.0,161.6196,162.0093,161.2856,161.5546,13403.0
2015-10-22 10:00:00,174.1,174.1,173.22,173.94,11774.0,161.5454,161.5454,160.7288,161.3969,11774.0
2015-10-22 10:05:00,174.08,174.5,172.51,172.8,63868.0,161.5268,161.9165,160.07,160.3391,63868.0
2015-10-22 10:10:00,172.53,173.82,172.51,173.14,29635.0,160.0886,161.2856,160.07,160.6546,29635.0
2015-10-22 10:15:00,173.14,173.14,172.05,172.82,46724.0,160.6546,160.6546,159.6432,160.3577,46724.0
2015-10-22 10:20:00,172.92,173.47,172.6,172.86,42648.0,160.4505,160.9608,160.1535,160.3948,42648.0
2015-10-22 10:25:00,172.86,172.86,171.85,172.18,38241.0,160.3948,160.3948,159.4576,159.7638,38241.0
2015-10-22 10:30:00,172.3,172.82,172.22,172.82,31824.0,159.8752,160.3577,159.8009,160.3577,31824.0
2015-10-22 10:35:00,172.79,173.13,172.57,172.76,19770.0,160.3298,160.6453,160.1257,160.302,19770.0
2015-10-22 10:40:00,172.77,173.0,172.05,172.34,26011.0,160.3113,160.5247,159.6432,159.9123,26011.0
2015-10-22 10:45:00,172.51,173.0,170.08,172.82,159031.0,160.07,160.5247,157.8153,160.3577,159031.0
2015-10-22 10:50:00,172.81,172.99,172.65,172.99,21364.0,160.3484,160.5154,160.1999,160.5154,21364.0
2015-10-22 10:55:00,172.83,173.22,172.52,172.86,39189.0,160.3669,160.7288,160.0793,160.3948,39189.0
2015-10-22 11:00:00,172.86,172.86,172.58,172.66,28155.0,160.3948,160.3948,160.135,160.2092,28155.0
2015-10-22 11:05:00,172.47,172.52,171.42,171.72,23971.0,160.0329,160.0793,159.0586,159.337,23971.0
2015-10-22 11:10:00,171.71,172.14,171.56,171.63,9762.0,159.3277,159.7267,159.1885,159.2535,9762.0
2015-10-22 11:15:00,171.75,171.89,170.78,171.19,33708.0,159.3648,159.4947,158.4648,158.8452,33708.0
2015-10-22 11:20:00,171.09,171.28,170.72,170.77,17367.0,158.7524,158.9287,158.4091,158.4555,17367.0
2015-10-22 11:25:00,170.77,171.91,170.58,171.8,40476.0,158.4555,159.5133,158.2792,159.4112,40476.0
2015-10-22 11:30:00,171.82,171.83,170.8,171.39,24455.0,159.4298,159.4391,158.4833,159.0308,24455.0
2015-10-22 11:35:00,171.25,171.48,170.65,171.23,13024.0,158.9009,159.1143,158.3441,158.8823,13024.0
2015-10-22 11:40:00,171.15,171.54,170.64,170.65,15563.0,158.8081,159.17,158.3349,158.3441,15563.0
2015-10-22 11:45:00,170.63,170.63,170.01,170.34,70846.0,158.3256,158.3256,157.7503,158.0565,70846.0
2015-10-22 11:50:00,170.25,170.49,169.4,169.4,62142.0,157.973,158.1957,157.1843,157.1843,62142.0
2015-10-22 11:55:00,169.63,169.63,168.49,168.95,50711.0,157.3977,157.3977,156.3399,156.7667,50711.0
2015-10-22 12:00:00,168.77,169.56,168.66,169.41,19867.0,156.5997,157.3328,156.4977,157.1936,19867.0
2015-10-22 12:05:00,169.29,169.64,168.23,168.23,31925.0,157.0822,157.407,156.0987,156.0987,31925.0
2015-10-22 12:10:00,168.34,169.3,167.95,168.95,32280.0,156.2007,157.0915,155.8389,156.7667,32280.0
2015-10-22 12:15:00,168.83,168.83,168.15,168.69,14043.0,156.6554,156.6554,156.0244,156.5255,14043.0
2015-10-22 12:20:00,168.49,168.66,167.66,167.8,43598.0,156.3399,156.4977,155.5698,155.6997,43598.0
2015-10-22 12:25:00,167.88,169.28,167.65,168.8,63388.0,155.7739,157.0729,155.5605,156.6276,63388.0
2015-10-22 12:30:00,168.68,169.1,168.46,168.55,11102.0,156.5162,156.9059,156.3121,156.3956,11102.0
2015-10-22 12:35:00,168.67,169.06,168.59,168.92,11114.0,156.5069,156.8688,156.4327,156.7389,11114.0
2015-10-22 12:40:00,168.89,168.89,168.32,168.43,20618.0,156.7111,156.7111,156.1822,156.2842,20618.0
2015-10-22 12:45:00,168.49,169.05,168.4,168.96,18076.0,156.3399,156.8595,156.2564,156.776,18076.0
2015-10-22 12:50:00,168.8,168.8,167.76,168.0,32241.0,156.6276,156.6276,155.6626,155.8852,32241.0
2015-10-22 12:55:00,168.0,168.11,167.31,167.75,41479.0,155.8852,155.9873,155.245,155.6533,41479.0
2015-10-22 13:00:00,167.87,168.0,167.11,167.38,47267.0,155.7646,155.8852,155.0594,155.31,47267.0
2015-10-22 13:05:00,167.31,167.37,166.83,166.91,17694.0,155.245,155.3007,154.7996,154.8738,17694.0
2015-10-22 13:10:00,166.9,166.91,162.21,163.51,188136.0,154.8646,154.8738,150.5128,151.719,188136.0
2015-10-22 13:15:00,163.52,166.71,163.52,165.82,91876.0,151.7283,154.6883,151.7283,153.8624,91876.0
2015-10-22 13:20:00,165.92,167.0,165.75,166.84,9652.0,153.9552,154.9574,153.7975,154.8089,9652.0
2015-10-22 13:25:00,166.97,167.23,166.53,166.79,39826.0,154.9295,155.1708,154.5212,154.7625,39826.0
2015-10-22 13:30:00,166.83,167.14,166.41,166.87,31925.0,154.7996,155.0873,154.4099,154.8367,31925.0
2015-10-22 13:35:00,166.87,167.03,166.5,166.68,21027.0,154.8367,154.9852,154.4934,154.6604,21027.0
2015-10-22 13:40:00,166.68,166.87,166.35,166.87,16884.0,154.6604,154.8367,154.3542,154.8367,16884.0
2015-10-22 13:45:00,166.88,166.93,165.56,166.16,29261.0,154.846,154.8924,153.6212,154.1779,29261.0
2015-10-22 13:50:00,166.56,166.82,166.37,166.37,2923.0,154.5491,154.7903,154.3728,154.3728,2923.0
2015-10-22 13:55:00,166.37,166.4,165.69,166.01,14459.0,154.3728,154.4006,153.7418,154.0387,14459.0
2015-10-22 14:00:00,166.04,166.08,165.22,165.25,7310.0,154.0666,154.1037,153.3057,153.3336,7310.0
2015-10-22 14:05:00,165.25,165.82,165.25,165.67,21514.0,153.3336,153.8624,153.3336,153.7233,21514.0
2015-10-22 14:10:00,165.62,166.22,165.44,165.79,36808.0,153.6769,154.2336,153.5099,153.8346,36808.0
2015-10-22 14:15:00,165.9,166.14,165.74,165.92,11683.0,153.9367,154.1594,153.7882,153.9552,11683.0
2015-10-22 14:20:00,165.92,165.92,165.5,165.73,6175.0,153.9552,153.9552,153.5655,153.7789,6175.0
2015-10-22 14:25:00,165.72,166.15,165.67,165.97,21757.0,153.7697,154.1687,153.7233,154.0016,21757.0
2015-10-22 14:30:00,166.04,166.04,165.45,165.53,23957.0,154.0666,154.0666,153.5191,153.5934,23957.0
2015-10-22 14:35:00,165.7,166.64,165.56,166.4,70209.0,153.7511,154.6233,153.6212,154.4006,70209.0
2015-10-22 14:40:00,166.39,166.44,165.87,166.33,26963.0,154.3913,154.4377,153.9088,154.3357,26963.0
2015-10-22 14:45:00,166.25,166.62,165.62,166.15,34732.0,154.2614,154.6048,153.6769,154.1687,34732.0
2015-10-22 14:50:00,166.02,166.26,165.88,166.22,19693.0,154.048,154.2707,153.9181,154.2336,19693.0
2015-10-22 14:55:00,166.11,166.21,165.83,166.07,32104.0,154.1315,154.2243,153.8717,154.0944,32104.0
2015-10-22 15:00:00,166.07,166.08,165.24,165.65,30870.0,154.0944,154.1037,153.3243,153.7047,30870.0
2015-10-22 15:05:00,165.69,165.9,165.27,165.44,41545.0,153.7418,153.9367,153.3521,153.5099,41545.0
2015-10-22 15:10:00,165.44,165.9,165.18,165.67,41289.0,153.5099,153.9367,153.2686,153.7233,41289.0
2015-10-22 15:15:00,165.71,165.79,165.08,165.67,44294.0,153.7604,153.8346,153.1758,153.7233,44294.0
2015-10-22 15:20:00,165.74,165.88,165.06,165.31,33304.0,153.7882,153.9181,153.1573,153.3892,33304.0
2015-10-22 15:25:00,165.17,165.95,165.17,165.75,29766.0,153.2593,153.9831,153.2593,153.7975,29766.0
2015-10-22 15:30:00,165.78,165.85,165.26,165.61,46824.0,153.8253,153.8903,153.3428,153.6676,46824.0
2015-10-22 15:35:00,165.62,165.82,165.52,165.79,69468.0,153.6769,153.8624,153.5841,153.8346,69468.0
2015-10-22 15:40:00,165.8,166.06,165.68,165.93,95993.0,153.8439,154.0851,153.7325,153.9645,95993.0
2015-10-22 15:45:00,165.96,166.05,165.62,165.81,69410.0,153.9924,154.0759,153.6769,153.8532,69410.0
2015-10-22 15:50:00,165.81,166.02,165.25,165.48,95946.0,153.8532,154.048,153.3336,153.547,95946.0
2015-10-22 15:55:00,165.48,165.55,164.5,165.1,136203.0,153.547,153.6119,152.6376,153.1944,136203.0
2015-10-23 09:30:00,165.03,166.76,165.03,166.51,30791.0,153.1294,154.7347,153.1294,154.5027,30791.0
2015-10-23 09:35:00,166.69,168.19,166.69,168.18,13705.0,154.6697,156.0615,154.6697,156.0523,13705.0
2015-10-23 09:40:00,168.09,168.72,167.71,168.37,28452.0,155.9688,156.5533,155.6162,156.2286,28452.0
2015-10-23 09:45:00,168.35,168.45,167.82,167.96,32075.0,156.21,156.3028,155.7182,155.8481,32075.0
2015-10-23 09:50:00,168.0,168.37,167.51,168.03,27682.0,155.8852,156.2286,155.4306,155.9131,27682.0
2015-10-23 09:55:00,168.1,168.37,167.83,168.14,51153.0,155.978,156.2286,155.7275,156.0151,51153.0
2015-10-23 10:00:00,168.15,168.49,167.83,168.36,20308.0,156.0244,156.3399,155.7275,156.2193,20308.0
2015-10-23 10:05:00,168.36,168.46,167.98,168.25,53465.0,156.2193,156.3121,155.8667,156.1172,53465.0
2015-10-23 10:10:00,168.25,168.49,168.05,168.28,33059.0,156.1172,156.3399,155.9316,156.1451,33059.0
2015-10-23 10:15:00,168.16,168.43,168.06,168.25,59830.0,156.0337,156.2842,155.9409,156.1172,59830.0
2015-10-23 10:20:00,168.27,169.0,167.94,168.9,57497.0,156.1358,156.8131,155.8296,156.7203,57497.0
2015-10-23 10:25:00,168.8,169.42,168.65,168.8,35746.0,156.6276,157.2028,156.4884,156.6276,35746.0
2015-10-23 10:30:00,169.03,169.14,168.16,168.48,109864.0,156.841,156.943,156.0337,156.3306,109864.0
2015-10-23 10:35:00,168.44,169.21,167.67,168.28,63310.0,156.2935,157.008,155.579,156.1451,63310.0
2015-10-23 10:40:00,168.28,169.01,168.11,168.49,21551.0,156.1451,156.8224,155.9873,156.3399,21551.0
2015-10-23 10:45:00,168.58,168.61,167.89,168.36,69360.0,156.4234,156.4513,155.7832,156.2193,69360.0
2015-10-23 10:50:00,168.29,168.29,167.67,168.09,12471.0,156.1543,156.1543,155.579,155.9688,12471.0
2015-10-23 10:55:00,168.05,168.11,167.55,167.72,16960.0,155.9316,155.9873,155.4677,155.6254,16960.0
2015-10-23 11:00:00,167.9,168.12,167.68,168.07,14502.0,155.7925,155.9966,155.5883,155.9502,14502.0
2015-10-23 11:05:00,168.09,168.13,167.57,167.93,19121.0,155.9688,156.0059,155.4863,155.8203,19121.0
2015-10-23 11:10:00,168.07,168.35,167.92,168.26,20677.0,155.9502,156.21,155.811,156.1265,20677.0
2015-10-23 11:15:00,168.34,168.34,167.79,167.94,12831.0,156.2007,156.2007,155.6904,155.8296,12831.0
2015-10-23 11:20:00,167.99,168.43,167.99,168.12,17600.0,155.876,156.2842,155.876,155.9966,17600.0
2015-10-23 11:25:00,168.08,168.41,167.99,168.03,20146.0,155.9595,156.2657,155.876,155.9131,20146.0
2015-10-23 11:30:00,168.13,168.47,167.94,168.27,31158.0,156.0059,156.3214,155.8296,156.1358,31158.0
2015-10-23 11:35:00,168.34,168.34,168.02,168.09,23188.0,156.2007,156.2007,155.9038,155.9688,23188.0
2015-10-23 11:40:00,168.09,168.15,167.85,167.85,9417.0,155.9688,156.0244,155.7461,155.7461,9417.0
2015-10-23 11:45:00,167.84,168.38,167.74,168.01,12200.0,155.7368,156.2378,155.644,155.8945,12200.0
2015-10-23 11:50:00,167.98,168.07,167.51,167.68,13925.0,155.8667,155.9502,155.4306,155.5883,13925.0
2015-10-23 11:55:00,167.66,167.9,167.47,167.85,14590.0,155.5698,155.7925,155.3935,155.7461,14590.0
2015-10-23 12:00:00,167.92,168.04,167.5,167.5,12612.0,155.811,155.9224,155.4213,155.4213,12612.0
2015-10-23 12:05:00,167.44,167.93,166.62,167.63,19489.0,155.3656,155.8203,154.6048,155.5419,19489.0
2015-10-23 12:10:00,167.58,168.25,167.38,168.09,21145.0,155.4955,156.1172,155.31,155.9688,21145.0
2015-10-23 12:15:00,167.93,168.3,167.78,168.14,9678.0,155.8203,156.1636,155.6811,156.0151,9678.0
2015-10-23 12:20:00,168.2,168.23,167.81,167.97,11215.0,156.0708,156.0987,155.7089,155.8574,11215.0
2015-10-23 12:25:00,167.95,168.3,167.95,168.01,6150.0,155.8389,156.1636,155.8389,155.8945,6150.0
2015-10-23 12:30:00,168.08,168.34,168.07,168.24,9490.0,155.9595,156.2007,155.9502,156.1079,9490.0
2015-10-23 12:35:00,168.26,168.33,167.82,167.95,7300.0,156.1265,156.1914,155.7182,155.8389,7300.0
2015-10-23 12:40:00,167.91,167.92,167.52,167.8,6525.0,155.8017,155.811,155.4399,155.6997,6525.0
2015-10-23 12:45:00,167.89,167.99,167.39,167.9,28721.0,155.7832,155.876,155.3192,155.7925,28721.0
2015-10-23 12:50:00,167.91,167.91,167.65,167.8,9100.0,155.8017,155.8017,155.5605,155.6997,9100.0
2015-10-23 12:55:00,167.86,168.15,167.83,167.92,9615.0,155.7553,156.0244,155.7275,155.811,9615.0
2015-10-23 13:00:00,167.86,168.38,167.7,168.29,36388.0,155.7553,156.2378,155.6069,156.1543,36388.0
2015-10-23 13:05:00,168.29,168.38,168.1,168.12,24310.0,156.1543,156.2378,155.978,155.9966,24310.0
2015-10-23 13:10:00,168.14,168.23,168.01,168.2,11486.0,156.0151,156.0987,155.8945,156.0708,11486.0
2015-10-23 13:15:00,168.19,168.27,167.86,167.97,25671.0,156.0615,156.1358,155.7553,155.8574,25671.0
2015-10-23 13:20:00,168.02,168.38,168.02,168.28,10704.0,155.9038,156.2378,155.9038,156.1451,10704.0
2015-10-23 13:25:00,168.33,168.38,168.09,168.38,9456.0,156.1914,156.2378,155.9688,156.2378,9456.0
2015-10-23 13:30:00,168.3,168.5,168.2,168.43,23152.0,156.1636,156.3492,156.0708,156.2842,23152.0
2015-10-23 13:35:00,168.4,168.75,168.39,168.55,9842.0,156.2564,156.5812,156.2471,156.3956,9842.0
2015-10-23 13:40:00,168.65,168.98,168.57,168.6,23071.0,156.4884,156.7946,156.4141,156.442,23071.0
2015-10-23 13:45:00,168.48,168.61,168.22,168.34,39696.0,156.3306,156.4513,156.0894,156.2007,39696.0
2015-10-23 13:50:00,168.65,168.65,167.89,168.33,85363.0,156.4884,156.4884,155.7832,156.1914,85363.0
2015-10-23 13:55:00,168.28,168.5,168.13,168.16,27882.0,156.1451,156.3492,156.0059,156.0337,27882.0
2015-10-23 14:00:00,168.22,168.61,167.64,168.61,41834.0,156.0894,156.4513,155.5512,156.4513,41834.0
2015-10-23 14:05:00,168.61,169.79,168.55,169.24,18106.0,156.4513,157.5462,156.3956,157.0358,18106.0
2015-10-23 14:10:00,169.08,169.19,168.4,168.43,24550.0,156.8874,156.9894,156.2564,156.2842,24550.0
2015-10-23 14:15:00,168.4,168.61,168.15,168.47,11036.0,156.2564,156.4513,156.0244,156.3214,11036.0
2015-10-23 14:20:00,168.42,168.68,168.31,168.54,6000.0,156.275,156.5162,156.1729,156.3863,6000.0
2015-10-23 14:25:00,168.61,168.68,168.25,168.66,21874.0,156.4513,156.5162,156.1172,156.4977,21874.0
2015-10-23 14:30:00,168.58,168.62,168.2,168.43,12188.0,156.4234,156.4605,156.0708,156.2842,12188.0
2015-10-23 14:35:00,168.61,169.0,168.4,168.97,20532.0,156.4513,156.8131,156.2564,156.7853,20532.0
2015-10-23 14:40:00,168.9,169.02,168.85,169.0,19370.0,156.7203,156.8317,156.6739,156.8131,19370.0
2015-10-23 14:45:00,168.99,169.13,168.82,168.89,11024.0,156.8039,156.9338,156.6461,156.7111,11024.0
2015-10-23 14:50:00,168.96,168.98,168.5,168.5,19749.0,156.776,156.7946,156.3492,156.3492,19749.0
2015-10-23 14:55:00,168.56,168.86,168.45,168.64,10951.0,156.4049,156.6832,156.3028,156.4791,10951.0
2015-10-23 15:00:00,168.74,168.87,168.49,168.62,11808.0,156.5719,156.6925,156.3399,156.4605,11808.0
2015-10-23 15:05:00,168.66,168.85,168.5,168.76,15043.0,156.4977,156.6739,156.3492,156.5904,15043.0
2015-10-23 15:10:00,168.78,168.98,168.58,168.7,19435.0,156.609,156.7946,156.4234,156.5348,19435.0
2015-10-23 15:15:00,168.82,168.83,168.47,168.6,37157.0,156.6461,156.6554,156.3214,156.442,37157.0
2015-10-23 15:20:00,168.54,168.69,168.24,168.3,29795.0,156.3863,156.5255,156.1079,156.1636,29795.0
2015-10-23 15:25:00,168.27,168.37,167.9,168.17,121013.0,156.1358,156.2286,155.7925,156.043,121013.0
2015-10-23 15:30:00,168.2,168.26,168.03,168.13,37483.0,156.0708,156.1265,155.9131,156.0059,37483.0
2015-10-23 15:35:00,168.22,168.4,167.9,167.92,34727.0,156.0894,156.2564,155.7925,155.811,34727.0
2015-10-23 15:40:00,167.92,168.36,167.92,168.19,39956.0,155.811,156.2193,155.811,156.0615,39956.0
2015-10-23 15:45:00,168.19,168.37,168.1,168.18,110584.0,156.0615,156.2286,155.978,156.0523,110584.0
2015-10-23 15:50:00,168.18,168.74,168.15,168.48,70915.0,156.0523,156.5719,156.0244,156.3306,70915.0
2015-10-23 15:55:00,168.45,168.56,168.13,168.31,198348.0,156.3028,156.4049,156.0059,156.1729,198348.0
2015-10-26 09:30:00,168.41,169.03,167.89,167.89,7973.0,156.2657,156.841,155.7832,155.7832,7973.0
2015-10-26 09:35:00,167.9,168.38,167.69,168.2,27351.0,155.7925,156.2378,155.5976,156.0708,27351.0
2015-10-26 09:40:00,168.13,168.83,167.92,168.28,25718.0,156.0059,156.6554,155.811,156.1451,25718.0
2015-10-26 09:45:00,168.04,168.65,167.65,168.17,27048.0,155.9224,156.4884,155.5605,156.043,27048.0
2015-10-26 09:50:00,168.11,168.62,167.9,168.62,15447.0,155.9873,156.4605,155.7925,156.4605,15447.0
2015-10-26 09:55:00,168.44,168.56,167.55,168.19,23670.0,156.2935,156.4049,155.4677,156.0615,23670.0
2015-10-26 10:00:00,168.2,168.56,167.85,167.85,2000.0,156.0708,156.4049,155.7461,155.7461,2000.0
2015-10-26 10:05:00,168.11,168.73,168.11,168.5,39579.0,155.9873,156.5626,155.9873,156.3492,39579.0
2015-10-26 10:10:00,168.47,168.95,168.4,168.6,17188.0,156.3214,156.7667,156.2564,156.442,17188.0
2015-10-26 10:15:00,168.46,169.0,168.4,168.49,19527.0,156.3121,156.8131,156.2564,156.3399,19527.0
2015-10-26 10:20:00,168.53,168.61,168.35,168.43,23391.0,156.377,156.4513,156.21,156.2842,23391.0
2015-10-26 10:25:00,168.48,168.72,168.37,168.59,25318.0,156.3306,156.5533,156.2286,156.4327,25318.0
2015-10-26 10:30:00,168.52,168.85,168.4,168.4,5651.0,156.3677,156.6739,156.2564,156.2564,5651.0
2015-10-26 10:35:00,168.5,169.34,168.4,169.32,8615.0,156.3492,157.1286,156.2564,157.1101,8615.0
2015-10-26 10:40:00,169.37,170.14,169.36,170.14,5900.0,157.1565,157.8709,157.1472,157.8709,5900.0
2015-10-26 10:45:00,170.08,170.14,169.58,169.74,7233.0,157.8153,157.8709,157.3513,157.4998,7233.0
2015-10-26 10:50:00,169.72,170.03,169.67,169.67,25605.0,157.4812,157.7689,157.4348,157.4348,25605.0
2015-10-26 10:55:00,169.56,169.93,169.23,169.85,6779.0,157.3328,157.6761,157.0265,157.6018,6779.0
2015-10-26 11:00:00,169.79,169.79,169.28,169.56,7635.0,157.5462,157.5462,157.0729,157.3328,7635.0
2015-10-26 11:05:00,169.62,169.68,169.17,169.66,10945.0,157.3884,157.4441,156.9709,157.4255,10945.0
2015-10-26 11:10:00,169.65,169.65,169.1,169.24,17314.0,157.4163,157.4163,156.9059,157.0358,17314.0
2015-10-26 11:15:00,169.35,169.38,168.76,168.89,17872.0,157.1379,157.1657,156.5904,156.7111,17872.0
2015-10-26 11:20:00,168.88,168.99,168.41,168.63,27389.0,156.7018,156.8039,156.2657,156.4698,27389.0
2015-10-26 11:25:00,168.7,168.78,168.49,168.6,13800.0,156.5348,156.609,156.3399,156.442,13800.0
2015-10-26 11:30:00,168.5,168.99,168.48,168.86,7676.0,156.3492,156.8039,156.3306,156.6832,7676.0
2015-10-26 11:35:00,168.69,168.94,168.6,168.76,9080.0,156.5255,156.7575,156.442,156.5904,9080.0
2015-10-26 11:40:00,168.7,168.9,168.43,168.87,9700.0,156.5348,156.7203,156.2842,156.6925,9700.0
2015-10-26 11:45:00,168.79,168.95,168.6,168.94,14738.0,156.6183,156.7667,156.442,156.7575,14738.0
2015-10-26 11:50:00,168.88,169.0,168.8,168.8,4177.0,156.7018,156.8131,156.6276,156.6276,4177.0
2015-10-26 11:55:00,168.89,168.91,168.72,168.89,7358.0,156.7111,156.7296,156.5533,156.7111,7358.0
2015-10-26 12:00:00,168.98,169.05,168.52,168.67,4000.0,156.7946,156.8595,156.3677,156.5069,4000.0
2015-10-26 12:05:00,168.54,169.01,168.37,168.92,21300.0,156.3863,156.8224,156.2286,156.7389,21300.0
2015-10-26 12:10:00,169.0,169.01,168.67,168.97,4800.0,156.8131,156.8224,156.5069,156.7853,4800.0
2015-10-26 12:15:00,168.85,169.31,168.69,169.24,13604.0,156.6739,157.1008,156.5255,157.0358,13604.0
2015-10-26 12:20:00,169.31,169.54,169.21,169.53,10812.0,157.1008,157.3142,157.008,157.3049,10812.0
2015-10-26 12:25:00,169.53,170.14,169.43,170.14,14830.0,157.3049,157.8709,157.2121,157.8709,14830.0
2015-10-26 12:30:00,170.05,170.09,169.12,169.34,20053.0,157.7874,157.8245,156.9245,157.1286,20053.0
2015-10-26 12:35:00,169.32,169.66,169.01,169.61,34523.0,157.1101,157.4255,156.8224,157.3791,34523.0
2015-10-26 12:40:00,169.6,169.83,169.37,169.67,10400.0,157.3699,157.5833,157.1565,157.4348,10400.0
2015-10-26 12:45:00,169.59,169.63,168.85,169.55,47401.0,157.3606,157.3977,156.6739,157.3235,47401.0
2015-10-26 12:50:00,169.55,169.55,169.37,169.52,19852.0,157.3235,157.3235,157.1565,157.2956,19852.0
2015-10-26 12:55:00,169.52,169.67,169.16,169.37,23601.0,157.2956,157.4348,156.9616,157.1565,23601.0
2015-10-26 13:00:00,169.35,169.65,169.0,169.63,17401.0,157.1379,157.4163,156.8131,157.3977,17401.0
2015-10-26 13:05:00,169.61,169.79,169.37,169.63,11525.0,157.3791,157.5462,157.1565,157.3977,11525.0
2015-10-26 13:10:00,169.53,169.78,169.41,169.75,9001.0,157.3049,157.5369,157.1936,157.509,9001.0
2015-10-26 13:15:00,169.75,170.0,169.75,169.84,6700.0,157.509,157.741,157.509,157.5926,6700.0
2015-10-26 13:20:00,169.92,169.95,169.47,169.64,8202.0,157.6668,157.6946,157.2492,157.407,8202.0
2015-10-26 13:25:00,169.64,170.03,169.64,169.99,6800.0,157.407,157.7689,157.407,157.7317,6800.0
2015-10-26 13:30:00,170.0,170.5,169.95,170.17,14088.0,157.741,158.205,157.6946,157.8988,14088.0
2015-10-26 13:35:00,170.29,170.29,170.04,170.08,10200.0,158.0101,158.0101,157.7781,157.8153,10200.0
2015-10-26 13:40:00,170.08,170.24,170.0,170.13,8500.0,157.8153,157.9637,157.741,157.8616,8500.0
2015-10-26 13:45:00,170.18,170.3,170.05,170.3,11200.0,157.908,158.0194,157.7874,158.0194,11200.0
2015-10-26 13:50:00,170.31,170.42,170.12,170.42,8196.0,158.0287,158.1307,157.8524,158.1307,8196.0
2015-10-26 13:55:00,170.37,170.62,170.35,170.5,6064.0,158.0843,158.3163,158.0658,158.205,6064.0
2015-10-26 14:00:00,170.45,170.92,170.45,170.9,9012.0,158.1586,158.5947,158.1586,158.5761,9012.0
2015-10-26 14:05:00,170.84,170.91,170.28,170.28,7300.0,158.5204,158.5854,158.0008,158.0008,7300.0
2015-10-26 14:10:00,170.35,170.38,169.7,169.84,9032.0,158.0658,158.0936,157.4627,157.5926,9032.0
2015-10-26 14:15:00,169.91,170.24,169.6,170.23,11787.0,157.6575,157.9637,157.3699,157.9544,11787.0
2015-10-26 14:20:00,170.22,170.22,169.84,170.08,6485.0,157.9452,157.9452,157.5926,157.8153,6485.0
2015-10-26 14:25:00,170.02,170.12,169.26,169.36,9336.0,157.7596,157.8524,157.0544,157.1472,9336.0
2015-10-26 14:30:00,169.42,169.65,169.11,169.24,17591.0,157.2028,157.4163,156.9152,157.0358,17591.0
2015-10-26 14:35:00,169.17,169.69,168.9,169.69,15000.0,156.9709,157.4534,156.7203,157.4534,15000.0
2015-10-26 14:40:00,169.62,169.85,169.47,169.76,16482.0,157.3884,157.6018,157.2492,157.5183,16482.0
2015-10-26 14:45:00,169.77,169.93,169.69,169.73,3943.0,157.5276,157.6761,157.4534,157.4905,3943.0
2015-10-26 14:50:00,169.74,170.04,169.74,169.87,6550.0,157.4998,157.7781,157.4998,157.6204,6550.0
2015-10-26 14:55:00,169.83,170.54,169.71,170.48,13012.0,157.5833,158.2421,157.4719,158.1864,13012.0
2015-10-26 15:00:00,170.55,170.76,170.0,170.74,62922.0,158.2514,158.4462,157.741,158.4277,62922.0
2015-10-26 15:05:00,170.65,170.69,170.01,170.01,8600.0,158.3441,158.3813,157.7503,157.7503,8600.0
2015-10-26 15:10:00,170.05,170.25,169.92,170.25,17180.0,157.7874,157.973,157.6668,157.973,17180.0
2015-10-26 15:15:00,170.12,170.45,170.04,170.34,16307.0,157.8524,158.1586,157.7781,158.0565,16307.0
2015-10-26 15:20:00,170.29,170.31,169.96,170.22,14284.0,158.0101,158.0287,157.7039,157.9452,14284.0
2015-10-26 15:25:00,170.04,170.25,169.91,170.25,15562.0,157.7781,157.973,157.6575,157.973,15562.0
2015-10-26 15:30:00,170.25,170.49,170.0,170.07,22530.0,157.973,158.1957,157.741,157.806,22530.0
2015-10-26 15:35:00,169.99,170.22,169.95,170.02,25341.0,157.7317,157.9452,157.6946,157.7596,25341.0
2015-10-26 15:40:00,170.0,170.4,170.0,170.15,31952.0,157.741,158.1122,157.741,157.8802,31952.0
2015-10-26 15:45:00,170.08,170.31,170.02,170.14,36369.0,157.8153,158.0287,157.7596,157.8709,36369.0
2015-10-26 15:50:00,170.13,170.48,170.12,170.35,41308.0,157.8616,158.1864,157.8524,158.0658,41308.0
2015-10-26 15:55:00,170.35,170.39,170.21,170.3,87067.0,158.0658,158.1029,157.9359,158.0194,87067.0
2015-10-27 09:30:00,170.24,171.62,169.51,171.62,13847.0,157.9637,159.2442,157.2864,159.2442,13847.0
2015-10-27 09:35:00,171.64,172.77,171.51,172.55,8355.0,159.2628,160.3113,159.1421,160.1071,8355.0
2015-10-27 09:40:00,172.75,172.83,171.97,172.24,4503.0,160.2927,160.3669,159.569,159.8195,4503.0
2015-10-27 09:45:00,171.57,172.78,171.57,172.71,9242.0,159.1978,160.3206,159.1978,160.2556,9242.0
2015-10-27 09:50:00,172.75,173.53,172.73,173.53,5420.0,160.2927,161.0165,160.2742,161.0165,5420.0
2015-10-27 09:55:00,173.56,173.65,172.78,172.89,3238.0,161.0443,161.1278,160.3206,160.4226,3238.0
2015-10-27 10:00:00,172.77,173.34,172.52,173.24,4446.0,160.3113,160.8402,160.0793,160.7474,4446.0
2015-10-27 10:05:00,173.33,173.33,172.61,172.96,14453.0,160.8309,160.8309,160.1628,160.4876,14453.0
2015-10-27 10:10:00,172.83,173.18,172.69,173.18,3900.0,160.3669,160.6917,160.237,160.6917,3900.0
2015-10-27 10:15:00,173.09,173.1,172.53,172.68,11636.0,160.6082,160.6175,160.0886,160.2278,11636.0
2015-10-27 10:20:00,172.7,172.88,172.61,172.64,7766.0,160.2463,160.4133,160.1628,160.1906,7766.0
2015-10-27 10:25:00,172.56,172.72,172.27,172.56,4968.0,160.1164,160.2649,159.8473,160.1164,4968.0
2015-10-27 10:30:00,172.44,172.71,172.25,172.71,5847.0,160.0051,160.2556,159.8288,160.2556,5847.0
2015-10-27 10:35:00,172.73,172.75,172.44,172.62,14396.0,160.2742,160.2927,160.0051,160.1721,14396.0
2015-10-27 10:40:00,172.6,172.9,172.48,172.66,7726.0,160.1535,160.4319,160.0422,160.2092,7726.0
2015-10-27 10:45:00,172.58,172.91,172.45,172.91,9100.0,160.135,160.4412,160.0143,160.4412,9100.0
2015-10-27 10:50:00,172.9,173.36,172.78,172.96,25394.0,160.4319,160.8587,160.3206,160.4876,25394.0
2015-10-27 10:55:00,173.02,174.21,172.9,173.94,24555.0,160.5432,161.6474,160.4319,161.3969,24555.0
2015-10-27 11:00:00,174.06,174.5,173.9,174.5,19400.0,161.5082,161.9165,161.3598,161.9165,19400.0
2015-10-27 11:05:00,174.52,174.74,174.04,174.64,21894.0,161.9351,162.1392,161.4897,162.0464,21894.0
2015-10-27 11:10:00,174.61,174.86,174.33,174.55,22170.0,162.0186,162.2506,161.7588,161.9629,22170.0
2015-10-27 11:15:00,174.41,174.8,174.41,174.78,8279.0,161.833,162.1949,161.833,162.1763,8279.0
2015-10-27 11:20:00,174.87,175.22,174.47,174.65,35292.0,162.2598,162.5846,161.8887,162.0557,35292.0
2015-10-27 11:25:00,174.64,174.85,174.44,174.69,26946.0,162.0464,162.2413,161.8608,162.0928,26946.0
2015-10-27 11:30:00,174.59,174.91,174.58,174.76,4859.0,162.0,162.297,161.9908,162.1578,4859.0
2015-10-27 11:35:00,174.69,175.12,174.65,174.75,3900.0,162.0928,162.4918,162.0557,162.1485,3900.0
2015-10-27 11:40:00,174.65,174.82,174.62,174.8,3255.0,162.0557,162.2134,162.0279,162.1949,3255.0
2015-10-27 11:45:00,174.8,174.8,174.56,174.79,4102.0,162.1949,162.1949,161.9722,162.1856,4102.0
2015-10-27 11:50:00,174.83,174.91,174.52,174.53,18528.0,162.2227,162.297,161.9351,161.9444,18528.0
2015-10-27 11:55:00,174.53,174.81,174.35,174.44,10300.0,161.9444,162.2042,161.7773,161.8608,10300.0
2015-10-27 12:00:00,174.53,174.71,174.3,174.52,16300.0,161.9444,162.1114,161.7309,161.9351,16300.0
2015-10-27 12:05:00,174.56,174.93,174.45,174.82,8400.0,161.9722,162.3155,161.8701,162.2134,8400.0
2015-10-27 12:10:00,174.82,174.82,174.11,174.11,4502.0,162.2134,162.2134,161.5546,161.5546,4502.0
2015-10-27 12:15:00,174.28,174.72,174.05,174.5,16317.0,161.7124,162.1207,161.499,161.9165,16317.0
2015-10-27 12:20:00,174.5,174.88,174.41,174.53,10550.0,161.9165,162.2691,161.833,161.9444,10550.0
2015-10-27 12:25:00,174.53,174.68,174.31,174.5,10029.0,161.9444,162.0835,161.7402,161.9165,10029.0
2015-10-27 12:30:00,174.5,174.71,174.32,174.48,8021.0,161.9165,162.1114,161.7495,161.898,8021.0
2015-10-27 12:35:00,174.58,174.8,173.99,174.06,6976.0,161.9908,162.1949,161.4433,161.5082,6976.0
2015-10-27 12:40:00,174.15,174.32,173.86,174.14,24400.0,161.5918,161.7495,161.3227,161.5825,24400.0
2015-10-27 12:45:00,174.23,174.23,173.71,174.18,7434.0,161.666,161.666,161.1835,161.6196,7434.0
2015-10-27 12:50:00,174.12,174.42,174.07,174.1,13605.0,161.5639,161.8423,161.5175,161.5454,13605.0
2015-10-27 12:55:00,174.03,174.15,173.77,174.15,8657.0,161.4804,161.5918,161.2392,161.5918,8657.0
2015-10-27 13:00:00,174.05,174.3,173.86,174.02,23518.0,161.499,161.7309,161.3227,161.4711,23518.0
2015-10-27 13:05:00,174.02,174.23,173.87,174.14,18799.0,161.4711,161.666,161.3319,161.5825,18799.0
2015-10-27 13:10:00,174.15,174.15,173.94,174.02,10372.0,161.5918,161.5918,161.3969,161.4711,10372.0
2015-10-27 13:15:00,174.02,174.2,173.99,174.2,1307.0,161.4711,161.6382,161.4433,161.6382,1307.0
2015-10-27 13:20:00,174.19,174.19,173.87,173.93,3060.0,161.6289,161.6289,161.3319,161.3876,3060.0
2015-10-27 13:25:00,173.93,174.28,173.55,174.26,17509.0,161.3876,161.7124,161.035,161.6938,17509.0
2015-10-27 13:30:00,174.13,174.75,174.12,174.57,37861.0,161.5732,162.1485,161.5639,161.9815,37861.0
2015-10-27 13:35:00,174.71,174.87,174.56,174.56,5319.0,162.1114,162.2598,161.9722,161.9722,5319.0
2015-10-27 13:40:00,174.73,174.87,174.49,174.5,14237.0,162.1299,162.2598,161.9072,161.9165,14237.0
2015-10-27 13:45:00,174.6,174.95,174.6,174.95,1700.0,162.0093,162.3341,162.0093,162.3341,1700.0
2015-10-27 13:50:00,174.88,175.0,174.68,174.95,4416.0,162.2691,162.3805,162.0835,162.3341,4416.0
2015-10-27 13:55:00,175.0,175.33,175.0,175.22,4092.0,162.3805,162.6867,162.3805,162.5846,4092.0
2015-10-27 14:00:00,175.16,175.38,174.99,175.38,11400.0,162.5289,162.7331,162.3712,162.7331,11400.0
2015-10-27 14:05:00,175.53,175.53,175.35,175.35,2600.0,162.8722,162.8722,162.7052,162.7052,2600.0
2015-10-27 14:10:00,175.28,175.42,175.22,175.32,3586.0,162.6403,162.7702,162.5846,162.6774,3586.0
2015-10-27 14:15:00,175.46,175.81,175.4,175.78,11556.0,162.8073,163.1321,162.7516,163.1042,11556.0
2015-10-27 14:20:00,175.88,176.13,175.82,176.07,19645.0,163.197,163.429,163.1413,163.3733,19645.0
2015-10-27 14:25:00,176.06,176.36,176.04,176.36,11862.0,163.364,163.6424,163.3455,163.6424,11862.0
2015-10-27 14:30:00,176.28,176.75,176.28,176.67,5232.0,163.5682,164.0043,163.5682,163.93,5232.0
2015-10-27 14:35:00,176.65,176.85,176.51,176.51,7446.0,163.9115,164.0971,163.7816,163.7816,7446.0
2015-10-27 14:40:00,176.32,176.39,175.9,175.98,4700.0,163.6053,163.6702,163.2156,163.2898,4700.0
2015-10-27 14:45:00,175.89,176.06,175.78,175.94,8219.0,163.2063,163.364,163.1042,163.2527,8219.0
2015-10-27 14:50:00,175.97,176.68,175.9,176.45,14041.0,163.2805,163.9393,163.2156,163.7259,14041.0
2015-10-27 14:55:00,176.4,176.5,176.28,176.38,11891.0,163.6795,163.7723,163.5682,163.6609,11891.0
2015-10-27 15:00:00,176.41,176.61,176.26,176.44,12117.0,163.6888,163.8744,163.5496,163.7166,12117.0
2015-10-27 15:05:00,176.38,176.51,176.34,176.34,3947.0,163.6609,163.7816,163.6238,163.6238,3947.0
2015-10-27 15:10:00,176.29,176.66,176.29,176.66,7132.0,163.5774,163.9208,163.5774,163.9208,7132.0
2015-10-27 15:15:00,176.63,177.03,176.49,177.03,16156.0,163.8929,164.2641,163.763,164.2641,16156.0
2015-10-27 15:20:00,177.02,177.03,175.79,175.79,51389.0,164.2548,164.2641,163.1135,163.1135,51389.0
2015-10-27 15:25:00,175.95,175.95,175.42,175.54,44644.0,163.262,163.262,162.7702,162.8815,44644.0
2015-10-27 15:30:00,175.52,175.68,175.47,175.51,30352.0,162.863,163.0114,162.8166,162.8537,30352.0
2015-10-27 15:35:00,175.51,175.62,175.4,175.52,29209.0,162.8537,162.9558,162.7516,162.863,29209.0
2015-10-27 15:40:00,175.53,175.55,175.5,175.54,23062.0,162.8722,162.8908,162.8444,162.8815,23062.0
2015-10-27 15:45:00,175.54,175.88,175.43,175.83,95405.0,162.8815,163.197,162.7795,163.1506,95405.0
2015-10-27 15:50:00,175.76,175.82,175.36,175.46,88027.0,163.0857,163.1413,162.7145,162.8073,88027.0
2015-10-27 15:55:00,175.45,175.57,175.03,175.22,61353.0,162.798,162.9094,162.4083,162.5846,61353.0
2015-10-28 09:30:00,174.91,176.48,173.67,174.26,13717.0,162.297,163.7537,161.1464,161.6938,13717.0
2015-10-28 09:35:00,174.26,174.26,171.36,171.53,19941.0,161.6938,161.6938,159.0029,159.1607,19941.0
2015-10-28 09:40:00,171.66,172.22,171.31,172.08,25086.0,159.2813,159.8009,158.9566,159.671,25086.0
2015-10-28 09:45:00,172.0,172.12,171.54,171.74,13628.0,159.5968,159.7081,159.17,159.3555,13628.0
2015-10-28 09:50:00,171.75,172.5,171.75,172.45,3396.0,159.3648,160.0607,159.3648,160.0143,3396.0
2015-10-28 09:55:00,172.3,172.7,172.06,172.69,8593.0,159.8752,160.2463,159.6525,160.237,8593.0
2015-10-28 10:00:00,172.9,173.06,172.68,172.89,7300.0,160.4319,160.5804,160.2278,160.4226,7300.0
2015-10-28 10:05:00,172.33,172.33,171.77,172.31,2711.0,159.903,159.903,159.3834,159.8844,2711.0
2015-10-28 10:10:00,172.55,172.64,172.12,172.46,4374.0,160.1071,160.1906,159.7081,160.0236,4374.0
2015-10-28 10:15:00,172.53,172.58,172.07,172.1,4615.0,160.0886,160.135,159.6618,159.6896,4615.0
2015-10-28 10:20:00,172.22,172.6,172.02,172.19,14101.0,159.8009,160.1535,159.6154,159.7731,14101.0
2015-10-28 10:25:00,172.14,172.42,172.14,172.28,2400.0,159.7267,159.9865,159.7267,159.8566,2400.0
2015-10-28 10:30:00,172.33,172.89,172.26,172.59,14245.0,159.903,160.4226,159.838,160.1443,14245.0
2015-10-28 10:35:00,172.62,172.63,172.12,172.12,11285.0,160.1721,160.1814,159.7081,159.7081,11285.0
2015-10-28 10:40:00,172.33,172.8,172.12,172.68,12373.0,159.903,160.3391,159.7081,160.2278,12373.0
2015-10-28 10:45:00,172.59,173.03,172.44,172.76,8160.0,160.1443,160.5525,160.0051,160.302,8160.0
2015-10-28 10:50:00,172.83,173.37,172.76,173.26,25346.0,160.3669,160.868,160.302,160.7659,25346.0
2015-10-28 10:55:00,173.25,173.25,172.87,173.04,8900.0,160.7567,160.7567,160.4041,160.5618,8900.0
2015-10-28 11:00:00,173.2,173.65,173.13,173.65,10007.0,160.7103,161.1278,160.6453,161.1278,10007.0
2015-10-28 11:05:00,173.62,174.38,173.56,173.96,15505.0,161.1,161.8052,161.0443,161.4155,15505.0
2015-10-28 11:10:00,174.24,174.31,173.82,174.3,14013.0,161.6753,161.7402,161.2856,161.7309,14013.0
2015-10-28 11:15:00,174.0,174.15,173.76,173.86,8314.0,161.4526,161.5918,161.2299,161.3227,8314.0
2015-10-28 11:20:00,173.95,174.01,173.67,173.67,2816.0,161.4062,161.4619,161.1464,161.1464,2816.0
2015-10-28 11:25:00,173.83,174.02,173.74,173.98,2677.0,161.2948,161.4711,161.2113,161.434,2677.0
2015-10-28 11:30:00,174.04,174.15,173.72,173.85,8960.0,161.4897,161.5918,161.1928,161.3134,8960.0
2015-10-28 11:35:00,173.89,174.07,173.71,173.71,6499.0,161.3505,161.5175,161.1835,161.1835,6499.0
2015-10-28 11:40:00,173.86,174.34,173.86,174.11,16283.0,161.3227,161.7681,161.3227,161.5546,16283.0
2015-10-28 11:45:00,174.12,174.63,174.0,174.63,6853.0,161.5639,162.0371,161.4526,162.0371,6853.0
2015-10-28 11:50:00,174.66,175.18,174.63,175.02,4379.0,162.065,162.5475,162.0371,162.399,4379.0
2015-10-28 11:55:00,175.13,175.28,174.87,175.22,9534.0,162.5011,162.6403,162.2598,162.5846,9534.0
2015-10-28 12:00:00,175.07,175.75,175.07,175.68,4400.0,162.4454,163.0764,162.4454,163.0114,4400.0
2015-10-28 12:05:00,175.68,176.9,175.68,176.6,16381.0,163.0114,164.1435,163.0114,163.8651,16381.0
2015-10-28 12:10:00,176.61,177.01,176.39,176.53,9000.0,163.8744,164.2455,163.6702,163.8001,9000.0
2015-10-28 12:15:00,176.62,177.02,176.31,176.99,2500.0,163.8836,164.2548,163.596,164.227,2500.0
2015-10-28 12:20:00,176.96,177.29,176.83,177.21,30020.0,164.1991,164.5053,164.0785,164.4311,30020.0
2015-10-28 12:25:00,177.22,177.32,176.93,177.15,13107.0,164.4404,164.5332,164.1713,164.3754,13107.0
2015-10-28 12:30:00,177.26,177.27,176.89,177.0,3750.0,164.4775,164.4868,164.1342,164.2362,3750.0
2015-10-28 12:35:00,176.92,177.08,176.92,176.95,5475.0,164.162,164.3105,164.162,164.1898,5475.0
2015-10-28 12:40:00,176.95,177.1,176.52,176.52,10675.0,164.1898,164.329,163.7909,163.7909,10675.0
2015-10-28 12:45:00,176.62,176.76,176.57,176.72,5732.0,163.8836,164.0135,163.8372,163.9764,5732.0
2015-10-28 12:50:00,176.72,176.76,176.31,176.67,8506.0,163.9764,164.0135,163.596,163.93,8506.0
2015-10-28 12:55:00,176.57,176.69,176.29,176.46,24467.0,163.8372,163.9486,163.5774,163.7352,24467.0
2015-10-28 13:00:00,176.73,176.74,176.31,176.38,13077.0,163.9857,163.995,163.596,163.6609,13077.0
2015-10-28 13:05:00,176.44,176.67,176.35,176.67,23100.0,163.7166,163.93,163.6331,163.93,23100.0
2015-10-28 13:10:00,176.52,176.97,176.52,176.59,13486.0,163.7909,164.2084,163.7909,163.8558,13486.0
2015-10-28 13:15:00,176.54,176.8,176.54,176.78,1704.0,163.8094,164.0507,163.8094,164.0321,1704.0
2015-10-28 13:20:00,176.95,177.39,176.9,177.1,4237.0,164.1898,164.5981,164.1435,164.329,4237.0
2015-10-28 13:25:00,177.3,177.3,177.1,177.26,2815.0,164.5146,164.5146,164.329,164.4775,2815.0
2015-10-28 13:30:00,177.25,177.25,176.96,177.19,3431.0,164.4682,164.4682,164.1991,164.4125,3431.0
2015-10-28 13:35:00,177.25,177.6,177.23,177.26,5375.0,164.4682,164.793,164.4497,164.4775,5375.0
2015-10-28 13:40:00,177.33,177.63,177.26,177.3,4660.0,164.5424,164.8208,164.4775,164.5146,4660.0
2015-10-28 13:45:00,177.32,177.38,176.72,176.72,6680.0,164.5332,164.5888,163.9764,163.9764,6680.0
2015-10-28 13:50:00,176.75,176.84,176.39,176.72,4885.0,164.0043,164.0878,163.6702,163.9764,4885.0
2015-10-28 13:55:00,176.79,177.53,176.79,176.88,5610.0,164.0414,164.728,164.0414,164.1249,5610.0
2015-10-28 14:00:00,176.91,177.17,175.73,175.91,6036.0,164.1527,164.394,163.0578,163.2248,6036.0
2015-10-28 14:05:00,175.9,176.41,175.9,176.28,4990.0,163.2156,163.6888,163.2156,163.5682,4990.0
2015-10-28 14:10:00,176.28,176.28,175.52,175.62,8112.0,163.5682,163.5682,162.863,162.9558,8112.0
2015-10-28 14:15:00,175.78,176.08,175.55,175.98,10806.0,163.1042,163.3826,162.8908,163.2898,10806.0
2015-10-28 14:20:00,176.08,176.87,175.93,176.82,4452.0,163.3826,164.1156,163.2434,164.0692,4452.0
2015-10-28 14:25:00,176.89,177.18,176.36,177.07,15226.0,164.1342,164.4033,163.6424,164.3012,15226.0
2015-10-28 14:30:00,177.06,177.06,176.3,176.3,5410.0,164.2919,164.2919,163.5867,163.5867,5410.0
2015-10-28 14:35:00,176.42,177.18,176.39,177.04,5945.0,163.6981,164.4033,163.6702,164.2734,5945.0
2015-10-28 14:40:00,177.05,177.05,176.42,176.83,7611.0,164.2826,164.2826,163.6981,164.0785,7611.0
2015-10-28 14:45:00,176.82,177.27,176.79,177.18,7520.0,164.0692,164.4868,164.0414,164.4033,7520.0
2015-10-28 14:50:00,176.94,177.27,176.75,177.08,31693.0,164.1806,164.4868,164.0043,164.3105,31693.0
2015-10-28 14:55:00,176.96,177.04,176.58,176.85,5574.0,164.1991,164.2734,163.8465,164.0971,5574.0
2015-10-28 15:00:00,176.86,177.27,176.8,176.8,4585.0,164.1063,164.4868,164.0507,164.0507,4585.0
2015-10-28 15:05:00,176.92,177.4,176.92,177.01,6280.0,164.162,164.6074,164.162,164.2455,6280.0
2015-10-28 15:10:00,177.01,177.5,176.86,177.47,4890.0,164.2455,164.7002,164.1063,164.6723,4890.0
2015-10-28 15:15:00,177.43,177.43,177.04,177.04,3965.0,164.6352,164.6352,164.2734,164.2734,3965.0
2015-10-28 15:20:00,177.09,177.51,177.09,177.44,3800.0,164.3198,164.7095,164.3198,164.6445,3800.0
2015-10-28 15:25:00,177.44,177.93,177.44,177.58,9879.0,164.6445,165.0992,164.6445,164.7744,9879.0
2015-10-28 15:30:00,177.57,178.04,177.48,177.48,7959.0,164.7651,165.2012,164.6816,164.6816,7959.0
2015-10-28 15:35:00,177.54,177.87,177.52,177.59,7878.0,164.7373,165.0435,164.7187,164.7837,7878.0
2015-10-28 15:40:00,177.59,177.93,177.56,177.74,12721.0,164.7837,165.0992,164.7559,164.9229,12721.0
2015-10-28 15:45:00,177.7,178.0,177.61,177.82,24411.0,164.8858,165.1641,164.8023,164.9971,24411.0
2015-10-28 15:50:00,177.79,178.08,177.78,178.04,20644.0,164.9693,165.2384,164.96,165.2012,20644.0
2015-10-28 15:55:00,178.05,178.2,178.0,178.0,47203.0,165.2105,165.3497,165.1641,165.1641,47203.0
2015-10-29 09:30:00,178.0,178.97,175.41,178.47,11264.0,165.1641,166.0642,162.7609,165.6002,11264.0
2015-10-29 09:35:00,178.58,180.81,178.48,180.48,19793.0,165.7023,167.7715,165.6095,167.4653,19793.0
2015-10-29 09:40:00,180.64,181.5,179.27,179.45,6899.0,167.6138,168.4117,166.3425,166.5096,6899.0
2015-10-29 09:45:00,179.63,180.23,179.31,179.61,12190.0,166.6766,167.2333,166.3797,166.658,12190.0
2015-10-29 09:50:00,179.73,180.4,179.63,180.4,5145.0,166.7694,167.3911,166.6766,167.3911,5145.0
2015-10-29 09:55:00,180.45,180.45,179.84,180.14,6839.0,167.4375,167.4375,166.8714,167.1498,6839.0
2015-10-29 10:00:00,180.15,180.97,180.06,180.67,7027.0,167.1591,167.92,167.0756,167.6416,7027.0
2015-10-29 10:05:00,180.69,181.15,180.59,181.01,5450.0,167.6601,168.087,167.5674,167.9571,5450.0
2015-10-29 10:10:00,181.09,181.14,180.33,180.33,6327.0,168.0313,168.0777,167.3261,167.3261,6327.0
2015-10-29 10:15:00,180.45,180.73,180.21,180.45,5409.0,167.4375,167.6973,167.2148,167.4375,5409.0
2015-10-29 10:20:00,180.44,180.57,180.01,180.57,8488.0,167.4282,167.5488,167.0292,167.5488,8488.0
2015-10-29 10:25:00,180.67,180.7,180.06,180.06,12387.0,167.6416,167.6694,167.0756,167.0756,12387.0
2015-10-29 10:30:00,180.03,181.09,180.03,181.09,14398.0,167.0477,168.0313,167.0477,168.0313,14398.0
2015-10-29 10:35:00,181.03,181.27,180.93,181.25,7700.0,167.9756,168.1983,167.8828,168.1798,7700.0
2015-10-29 10:40:00,181.31,181.99,181.31,181.95,13430.0,168.2354,168.8664,168.2354,168.8293,13430.0
2015-10-29 10:45:00,181.99,182.29,181.69,181.9,16556.0,168.8664,169.1448,168.588,168.7829,16556.0
2015-10-29 10:50:00,182.07,182.68,181.97,182.56,10502.0,168.9406,169.5066,168.8478,169.3953,10502.0
2015-10-29 10:55:00,182.6,182.96,182.32,182.96,21145.0,169.4324,169.7665,169.1726,169.7665,21145.0
2015-10-29 11:00:00,182.92,183.3,182.66,183.03,21301.0,169.7293,170.0819,169.4881,169.8314,21301.0
2015-10-29 11:05:00,182.87,183.0,182.57,182.68,12261.0,169.6829,169.8036,169.4046,169.5066,12261.0
2015-10-29 11:10:00,182.7,182.98,182.57,182.86,6900.0,169.5252,169.785,169.4046,169.6737,6900.0
2015-10-29 11:15:00,182.85,183.0,182.41,183.0,14699.0,169.6644,169.8036,169.2561,169.8036,14699.0
2015-10-29 11:20:00,183.0,183.16,182.83,182.98,8425.0,169.8036,169.952,169.6458,169.785,8425.0
2015-10-29 11:25:00,183.12,183.24,182.84,182.88,21034.0,169.9149,170.0263,169.6551,169.6922,21034.0
2015-10-29 11:30:00,182.88,182.95,182.77,182.88,5928.0,169.6922,169.7572,169.5902,169.6922,5928.0
2015-10-29 11:35:00,182.9,183.06,182.74,182.84,12742.0,169.7108,169.8592,169.5623,169.6551,12742.0
2015-10-29 11:40:00,182.82,182.85,182.42,182.42,18301.0,169.6366,169.6644,169.2654,169.2654,18301.0
2015-10-29 11:45:00,182.31,182.93,182.2,182.75,18189.0,169.1633,169.7386,169.0613,169.5716,18189.0
2015-10-29 11:50:00,182.74,182.86,182.38,182.38,9303.0,169.5623,169.6737,169.2283,169.2283,9303.0
2015-10-29 11:55:00,182.34,182.38,182.0,182.07,17163.0,169.1912,169.2283,168.8757,168.9406,17163.0
2015-10-29 12:00:00,182.12,182.15,181.71,181.85,6344.0,168.987,169.0149,168.6066,168.7365,6344.0
2015-10-29 12:05:00,181.81,181.88,181.49,181.87,12357.0,168.6994,168.7643,168.4025,168.7551,12357.0
2015-10-29 12:10:00,181.79,181.83,181.68,181.83,7002.0,168.6808,168.7179,168.5788,168.7179,7002.0
2015-10-29 12:15:00,181.82,182.05,181.76,181.86,6788.0,168.7087,168.9221,168.653,168.7458,6788.0
2015-10-29 12:20:00,181.86,181.99,181.81,181.88,7080.0,168.7458,168.8664,168.6994,168.7643,7080.0
2015-10-29 12:25:00,181.97,182.37,181.97,182.12,8725.0,168.8478,169.219,168.8478,168.987,8725.0
2015-10-29 12:30:00,182.11,182.11,181.81,182.04,3850.0,168.9777,168.9777,168.6994,168.9128,3850.0
2015-10-29 12:35:00,181.96,182.12,181.9,181.94,6500.0,168.8386,168.987,168.7829,168.82,6500.0
2015-10-29 12:40:00,181.92,182.04,181.61,181.68,14200.0,168.8015,168.9128,168.5138,168.5788,14200.0
2015-10-29 12:45:00,181.68,181.75,181.42,181.49,10728.0,168.5788,168.6437,168.3375,168.4025,10728.0
2015-10-29 12:50:00,181.47,181.49,181.15,181.38,10526.0,168.3839,168.4025,168.087,168.3004,10526.0
2015-10-29 12:55:00,181.38,182.47,181.29,182.46,20797.0,168.3004,169.3118,168.2169,169.3025,20797.0
2015-10-29 13:00:00,182.36,182.36,181.92,182.06,13925.0,169.2097,169.2097,168.8015,168.9314,13925.0
2015-10-29 13:05:00,182.03,182.13,181.93,182.0,19020.0,168.9035,168.9963,168.8107,168.8757,19020.0
2015-10-29 13:10:00,181.9,181.97,181.38,181.38,8865.0,168.7829,168.8478,168.3004,168.3004,8865.0
2015-10-29 13:15:00,181.32,181.56,181.26,181.56,11314.0,168.2447,168.4674,168.189,168.4674,11314.0
2015-10-29 13:20:00,181.47,181.47,181.24,181.34,3501.0,168.3839,168.3839,168.1705,168.2633,3501.0
2015-10-29 13:25:00,181.34,181.54,181.33,181.49,3902.0,168.2633,168.4489,168.254,168.4025,3902.0
2015-10-29 13:30:00,181.43,181.63,181.39,181.56,8121.0,168.3468,168.5324,168.3097,168.4674,8121.0
2015-10-29 13:35:00,181.56,181.7,181.47,181.64,5300.0,168.4674,168.5973,168.3839,168.5416,5300.0
2015-10-29 13:40:00,181.58,181.6,181.38,181.45,8627.0,168.486,168.5045,168.3004,168.3653,8627.0
2015-10-29 13:45:00,181.41,181.88,181.41,181.83,5224.0,168.3282,168.7643,168.3282,168.7179,5224.0
2015-10-29 13:50:00,181.84,181.84,181.5,181.65,7060.0,168.7272,168.7272,168.4117,168.5509,7060.0
2015-10-29 13:55:00,181.71,181.71,181.26,181.49,5100.0,168.6066,168.6066,168.189,168.4025,5100.0
2015-10-29 14:00:00,181.41,181.49,181.13,181.3,11280.0,168.3282,168.4025,168.0684,168.2262,11280.0
2015-10-29 14:05:00,181.3,181.62,181.1,181.38,34881.0,168.2262,168.5231,168.0406,168.3004,34881.0
2015-10-29 14:10:00,181.28,181.36,181.17,181.36,8640.0,168.2076,168.2818,168.1055,168.2818,8640.0
2015-10-29 14:15:00,181.39,181.54,181.31,181.52,4150.0,168.3097,168.4489,168.2354,168.4303,4150.0
2015-10-29 14:20:00,181.55,181.56,181.14,181.18,5005.0,168.4581,168.4674,168.0777,168.1148,5005.0
2015-10-29 14:25:00,181.08,181.15,180.98,181.15,14699.0,168.022,168.087,167.9292,168.087,14699.0
2015-10-29 14:30:00,181.06,181.38,180.95,181.0,17348.0,168.0035,168.3004,167.9014,167.9478,17348.0
2015-10-29 14:35:00,181.01,181.01,180.85,180.99,6879.0,167.9571,167.9571,167.8086,167.9385,6879.0
2015-10-29 14:40:00,180.99,181.09,180.93,181.0,5957.0,167.9385,168.0313,167.8828,167.9478,5957.0
2015-10-29 14:45:00,180.99,181.13,180.88,181.0,6127.0,167.9385,168.0684,167.8364,167.9478,6127.0
2015-10-29 14:50:00,180.9,181.0,180.56,180.73,12532.0,167.855,167.9478,167.5395,167.6973,12532.0
2015-10-29 14:55:00,180.7,180.89,180.54,180.71,8240.0,167.6694,167.8457,167.521,167.6787,8240.0
2015-10-29 15:00:00,180.53,180.9,180.45,180.67,13510.0,167.5117,167.855,167.4375,167.6416,13510.0
2015-10-29 15:05:00,180.56,180.9,180.54,180.84,6257.0,167.5395,167.855,167.521,167.7993,6257.0
2015-10-29 15:10:00,180.78,181.08,180.65,180.9,15400.0,167.7437,168.022,167.623,167.855,15400.0
2015-10-29 15:15:00,180.92,181.11,180.8,180.95,18201.0,167.8736,168.0499,167.7622,167.9014,18201.0
2015-10-29 15:20:00,180.97,181.03,180.82,180.82,14349.0,167.92,167.9756,167.7808,167.7808,14349.0
2015-10-29 15:25:00,180.88,180.88,180.48,180.48,10503.0,167.8364,167.8364,167.4653,167.4653,10503.0
2015-10-29 15:30:00,180.6,180.83,180.56,180.77,24375.0,167.5766,167.7901,167.5395,167.7344,24375.0
2015-10-29 15:35:00,180.76,181.08,180.65,180.66,20080.0,167.7251,168.022,167.623,167.6323,20080.0
2015-10-29 15:40:00,180.66,180.93,180.41,180.74,28380.0,167.6323,167.8828,167.4003,167.7065,28380.0
2015-10-29 15:45:00,180.74,180.88,180.28,180.3,50896.0,167.7065,167.8364,167.2797,167.2983,50896.0
2015-10-29 15:50:00,180.3,180.44,180.19,180.39,43908.0,167.2983,167.4282,167.1962,167.3818,43908.0
2015-10-29 15:55:00,180.39,180.64,180.2,180.5,62929.0,167.3818,167.6138,167.2055,167.4838,62929.0
2015-10-30 09:30:00,180.81,182.12,179.08,180.93,6974.0,167.7715,168.987,166.1662,167.8828,6974.0
2015-10-30 09:35:00,180.97,181.2,180.79,181.04,4447.0,167.92,168.1334,167.7529,167.9849,4447.0
2015-10-30 09:40:00,181.11,181.12,180.26,180.63,12208.0,168.0499,168.0591,167.2612,167.6045,12208.0
2015-10-30 09:45:00,180.53,180.61,180.25,180.56,9169.0,167.5117,167.5859,167.2519,167.5395,9169.0
2015-10-30 09:50:00,180.61,180.61,180.12,180.28,14328.0,167.5859,167.5859,167.1313,167.2797,14328.0
2015-10-30 09:55:00,180.26,180.42,180.1,180.2,1409.0,167.2612,167.4096,167.1127,167.2055,1409.0
2015-10-30 10:00:00,180.11,180.33,180.09,180.24,7572.0,167.122,167.3261,167.1034,167.2426,7572.0
2015-10-30 10:05:00,180.13,180.33,180.08,180.26,13602.0,167.1405,167.3261,167.0941,167.2612,13602.0
2015-10-30 10:10:00,180.26,180.29,180.07,180.26,14502.0,167.2612,167.289,167.0849,167.2612,14502.0
2015-10-30 10:15:00,180.31,180.35,179.96,179.96,5541.0,167.3076,167.3447,166.9828,166.9828,5541.0
2015-10-30 10:20:00,179.99,180.52,179.97,180.5,17701.0,167.0106,167.5024,166.9921,167.4838,17701.0
2015-10-30 10:25:00,180.38,180.61,180.32,180.37,4300.0,167.3725,167.5859,167.3168,167.3632,4300.0
2015-10-30 10:30:00,180.22,180.4,180.18,180.3,4515.0,167.224,167.3911,167.1869,167.2983,4515.0
2015-10-30 10:35:00,180.33,180.35,180.16,180.17,4800.0,167.3261,167.3447,167.1684,167.1776,4800.0
2015-10-30 10:40:00,180.14,180.33,180.06,180.13,9000.0,167.1498,167.3261,167.0756,167.1405,9000.0
2015-10-30 10:45:00,180.13,180.39,180.01,180.39,6361.0,167.1405,167.3818,167.0292,167.3818,6361.0
2015-10-30 10:50:00,180.39,180.39,180.14,180.29,4501.0,167.3818,167.3818,167.1498,167.289,4501.0
2015-10-30 10:55:00,180.18,180.25,180.07,180.17,4100.0,167.1869,167.2519,167.0849,167.1776,4100.0
2015-10-30 11:00:00,180.31,180.33,180.19,180.22,3700.0,167.3076,167.3261,167.1962,167.224,3700.0
2015-10-30 11:05:00,180.25,180.38,180.19,180.25,2000.0,167.2519,167.3725,167.1962,167.2519,2000.0
2015-10-30 11:10:00,180.29,180.3,180.07,180.13,7815.0,167.289,167.2983,167.0849,167.1405,7815.0
2015-10-30 11:15:00,180.12,180.12,180.02,180.11,4365.0,167.1313,167.1313,167.0385,167.122,4365.0
2015-10-30 11:20:00,180.11,180.28,180.09,180.28,3500.0,167.122,167.2797,167.1034,167.2797,3500.0
2015-10-30 11:25:00,180.28,180.45,180.26,180.39,6025.0,167.2797,167.4375,167.2612,167.3818,6025.0
2015-10-30 11:30:00,180.35,180.39,180.24,180.27,3700.0,167.3447,167.3818,167.2426,167.2704,3700.0
2015-10-30 11:35:00,180.26,180.29,180.2,180.28,2000.0,167.2612,167.289,167.2055,167.2797,2000.0
2015-10-30 11:40:00,180.31,180.41,180.28,180.36,3450.0,167.3076,167.4003,167.2797,167.3539,3450.0
2015-10-30 11:45:00,180.35,180.49,180.34,180.49,2976.0,167.3447,167.4746,167.3354,167.4746,2976.0
2015-10-30 11:50:00,180.54,180.73,180.53,180.65,2600.0,167.521,167.6973,167.5117,167.623,2600.0
2015-10-30 11:55:00,180.73,180.77,180.69,180.77,4800.0,167.6973,167.7344,167.6601,167.7344,4800.0
2015-10-30 12:00:00,180.69,180.76,180.67,180.74,2632.0,167.6601,167.7251,167.6416,167.7065,2632.0
2015-10-30 12:05:00,180.76,180.76,180.45,180.45,3100.0,167.7251,167.7251,167.4375,167.4375,3100.0
2015-10-30 12:10:00,180.38,180.38,179.97,179.97,2188.0,167.3725,167.3725,166.9921,166.9921,2188.0
2015-10-30 12:15:00,180.02,180.1,179.98,180.07,4277.0,167.0385,167.1127,167.0013,167.0849,4277.0
2015-10-30 12:20:00,180.12,180.6,180.09,180.52,6401.0,167.1313,167.5766,167.1034,167.5024,6401.0
2015-10-30 12:25:00,180.53,180.57,180.31,180.36,6448.0,167.5117,167.5488,167.3076,167.3539,6448.0
2015-10-30 12:30:00,180.36,180.41,180.17,180.17,12772.0,167.3539,167.4003,167.1776,167.1776,12772.0
2015-10-30 12:35:00,180.15,180.31,179.97,180.24,16450.0,167.1591,167.3076,166.9921,167.2426,16450.0
2015-10-30 12:40:00,180.19,180.19,179.98,179.99,1200.0,167.1962,167.1962,167.0013,167.0106,1200.0
2015-10-30 12:45:00,180.06,180.09,179.99,180.03,3300.0,167.0756,167.1034,167.0106,167.0477,3300.0
2015-10-30 12:50:00,180.06,180.25,180.06,180.25,2424.0,167.0756,167.2519,167.0756,167.2519,2424.0
2015-10-30 12:55:00,180.3,180.42,180.26,180.42,6300.0,167.2983,167.4096,167.2612,167.4096,6300.0
2015-10-30 13:00:00,180.42,180.42,180.28,180.37,3753.0,167.4096,167.4096,167.2797,167.3632,3753.0
2015-10-30 13:05:00,180.38,180.42,180.21,180.22,1883.0,167.3725,167.4096,167.2148,167.224,1883.0
2015-10-30 13:10:00,180.13,180.14,179.96,180.0,3042.0,167.1405,167.1498,166.9828,167.0199,3042.0
2015-10-30 13:15:00,179.91,179.94,179.68,179.68,4469.0,166.9364,166.9642,166.723,166.723,4469.0
2015-10-30 13:20:00,179.66,179.8,179.56,179.76,9519.0,166.7044,166.8343,166.6116,166.7972,9519.0
2015-10-30 13:25:00,179.78,179.96,179.78,179.96,2700.0,166.8158,166.9828,166.8158,166.9828,2700.0
2015-10-30 13:30:00,179.94,180.01,179.82,179.86,2618.0,166.9642,167.0292,166.8529,166.89,2618.0
2015-10-30 13:35:00,179.89,179.9,179.79,179.8,1600.0,166.9178,166.9271,166.825,166.8343,1600.0
2015-10-30 13:40:00,179.74,179.97,179.74,179.91,6269.0,166.7787,166.9921,166.7787,166.9364,6269.0
2015-10-30 13:45:00,179.97,180.16,179.94,180.09,10252.0,166.9921,167.1684,166.9642,167.1034,10252.0
2015-10-30 13:50:00,180.09,180.19,180.09,180.17,2900.0,167.1034,167.1962,167.1034,167.1776,2900.0
2015-10-30 13:55:00,180.22,180.27,180.22,180.23,1777.0,167.224,167.2704,167.224,167.2333,1777.0
2015-10-30 14:00:00,180.18,180.31,180.15,180.28,3101.0,167.1869,167.3076,167.1591,167.2797,3101.0
2015-10-30 14:05:00,180.22,180.22,180.03,180.03,3381.0,167.224,167.224,167.0477,167.0477,3381.0
2015-10-30 14:10:00,179.94,179.96,179.85,179.86,2439.0,166.9642,166.9828,166.8807,166.89,2439.0
2015-10-30 14:15:00,179.83,179.83,179.69,179.77,1800.0,166.8622,166.8622,166.7323,166.8065,1800.0
2015-10-30 14:20:00,179.75,179.81,179.71,179.81,4902.0,166.7879,166.8436,166.7508,166.8436,4902.0
2015-10-30 14:25:00,179.86,179.86,179.7,179.73,3299.0,166.89,166.89,166.7415,166.7694,3299.0
2015-10-30 14:30:00,179.7,179.79,179.62,179.71,7392.0,166.7415,166.825,166.6673,166.7508,7392.0
2015-10-30 14:35:00,179.71,179.79,179.47,179.5,7096.0,166.7508,166.825,166.5281,166.556,7096.0
2015-10-30 14:40:00,179.46,179.86,179.45,179.79,8228.0,166.5188,166.89,166.5096,166.825,8228.0
2015-10-30 14:45:00,179.73,180.03,179.68,179.91,8900.0,166.7694,167.0477,166.723,166.9364,8900.0
2015-10-30 14:50:00,179.86,179.91,179.63,179.87,7669.0,166.89,166.9364,166.6766,166.8993,7669.0
2015-10-30 14:55:00,179.81,179.99,179.76,179.92,8455.0,166.8436,167.0106,166.7972,166.9457,8455.0
2015-10-30 15:00:00,179.9,179.95,179.74,179.83,10603.0,166.9271,166.9735,166.7787,166.8622,10603.0
2015-10-30 15:05:00,179.86,179.9,179.57,179.72,10165.0,166.89,166.9271,166.6209,166.7601,10165.0
2015-10-30 15:10:00,179.72,179.82,179.56,179.58,8970.0,166.7601,166.8529,166.6116,166.6302,8970.0
2015-10-30 15:15:00,179.61,179.79,179.58,179.63,8341.0,166.658,166.825,166.6302,166.6766,8341.0
2015-10-30 15:20:00,179.6,179.8,179.48,179.53,7006.0,166.6487,166.8343,166.5374,166.5838,7006.0
2015-10-30 15:25:00,179.54,179.59,179.25,179.43,10457.0,166.5931,166.6395,166.324,166.491,10457.0
2015-10-30 15:30:00,179.36,179.52,179.18,179.18,12087.0,166.4261,166.5745,166.259,166.259,12087.0
2015-10-30 15:35:00,179.25,179.54,179.25,179.51,15927.0,166.324,166.5931,166.324,166.5652,15927.0
2015-10-30 15:40:00,179.49,179.88,179.35,179.46,24334.0,166.5467,166.9086,166.4168,166.5188,24334.0
2015-10-30 15:45:00,179.39,179.62,178.96,179.34,55618.0,166.4539,166.6673,166.0549,166.4075,55618.0
2015-10-30 15:50:00,179.32,179.32,178.65,178.9,40438.0,166.3889,166.3889,165.7673,165.9992,40438.0
2015-10-30 15:55:00,178.82,178.99,178.56,178.67,81674.0,165.925,166.0827,165.6837,165.7858,81674.0
2015-11-02 09:30:00,179.95,180.56,178.21,180.21,10097.0,166.9735,167.5395,165.359,167.2148,10097.0
2015-11-02 09:35:00,179.63,180.78,179.63,180.78,2700.0,166.6766,167.7437,166.6766,167.7437,2700.0
2015-11-02 09:40:00,180.49,180.49,179.69,179.97,3142.0,167.4746,167.4746,166.7323,166.9921,3142.0
2015-11-02 09:45:00,180.2,180.63,179.87,180.63,21646.0,167.2055,167.6045,166.8993,167.6045,21646.0
2015-11-02 09:50:00,180.79,180.98,180.61,180.86,1039.0,167.7529,167.9292,167.5859,167.8179,1039.0
2015-11-02 09:55:00,181.03,181.03,180.63,180.83,5809.0,167.9756,167.9756,167.6045,167.7901,5809.0
2015-11-02 10:00:00,180.83,181.25,180.81,181.25,4316.0,167.7901,168.1798,167.7715,168.1798,4316.0
2015-11-02 10:05:00,181.36,181.36,181.02,181.12,3500.0,168.2818,168.2818,167.9664,168.0591,3500.0
2015-11-02 10:10:00,181.13,181.25,181.01,181.25,3208.0,168.0684,168.1798,167.9571,168.1798,3208.0
2015-11-02 10:15:00,181.3,181.36,181.11,181.24,5519.0,168.2262,168.2818,168.0499,168.1705,5519.0
2015-11-02 10:20:00,181.23,181.59,181.22,181.52,3590.0,168.1612,168.4952,168.1519,168.4303,3590.0
2015-11-02 10:25:00,181.52,181.87,181.47,181.68,6380.0,168.4303,168.7551,168.3839,168.5788,6380.0
2015-11-02 10:30:00,181.65,181.84,181.49,181.59,4000.0,168.5509,168.7272,168.4025,168.4952,4000.0
2015-11-02 10:35:00,181.59,181.79,181.53,181.65,7600.0,168.4952,168.6808,168.4396,168.5509,7600.0
2015-11-02 10:40:00,181.57,181.57,181.4,181.48,7725.0,168.4767,168.4767,168.3189,168.3932,7725.0
2015-11-02 10:45:00,181.46,181.46,181.21,181.35,2779.0,168.3746,168.3746,168.1427,168.2726,2779.0
2015-11-02 10:50:00,181.34,181.34,180.45,180.92,10850.0,168.2633,168.2633,167.4375,167.8736,10850.0
2015-11-02 10:55:00,180.7,181.22,180.57,181.05,9096.0,167.6694,168.1519,167.5488,167.9942,9096.0
2015-11-02 11:00:00,181.14,181.17,180.81,180.95,6720.0,168.0777,168.1055,167.7715,167.9014,6720.0
2015-11-02 11:05:00,180.86,181.3,180.73,181.08,21816.0,167.8179,168.2262,167.6973,168.022,21816.0
2015-11-02 11:10:00,181.17,181.23,180.97,181.2,7000.0,168.1055,168.1612,167.92,168.1334,7000.0
2015-11-02 11:15:00,181.17,181.17,180.75,180.96,2425.0,168.1055,168.1055,167.7158,167.9107,2425.0
2015-11-02 11:20:00,181.0,181.09,180.83,180.88,4500.0,167.9478,168.0313,167.7901,167.8364,4500.0
2015-11-02 11:25:00,180.96,181.18,180.93,181.18,5935.0,167.9107,168.1148,167.8828,168.1148,5935.0
2015-11-02 11:30:00,181.14,181.53,181.09,181.53,15132.0,168.0777,168.4396,168.0313,168.4396,15132.0
2015-11-02 11:35:00,181.4,181.79,181.4,181.75,9623.0,168.3189,168.6808,168.3189,168.6437,9623.0
2015-11-02 11:40:00,181.76,181.79,181.17,181.17,6129.0,168.653,168.6808,168.1055,168.1055,6129.0
2015-11-02 11:45:00,181.27,181.42,181.15,181.16,5919.0,168.1983,168.3375,168.087,168.0963,5919.0
2015-11-02 11:50:00,181.32,181.47,181.23,181.42,3200.0,168.2447,168.3839,168.1612,168.3375,3200.0
2015-11-02 11:55:00,181.43,181.5,181.2,181.5,4900.0,168.3468,168.4117,168.1334,168.4117,4900.0
2015-11-02 12:00:00,181.41,181.48,181.34,181.34,1000.0,168.3282,168.3932,168.2633,168.2633,1000.0
2015-11-02 12:05:00,181.38,181.47,181.05,181.06,9600.0,168.3004,168.3839,167.9942,168.0035,9600.0
2015-11-02 12:10:00,181.16,181.22,180.87,181.02,13364.0,168.0963,168.1519,167.8272,167.9664,13364.0
2015-11-02 12:15:00,180.96,181.06,180.76,181.0,4319.0,167.9107,168.0035,167.7251,167.9478,4319.0
2015-11-02 12:20:00,180.96,181.04,180.69,180.69,5029.0,167.9107,167.9849,167.6601,167.6601,5029.0
2015-11-02 12:25:00,180.68,180.85,180.68,180.68,9456.0,167.6509,167.8086,167.6509,167.6509,9456.0
2015-11-02 12:30:00,180.69,180.77,180.61,180.68,6098.0,167.6601,167.7344,167.5859,167.6509,6098.0
2015-11-02 12:35:00,180.68,180.82,180.68,180.72,7218.0,167.6509,167.7808,167.6509,167.688,7218.0
2015-11-02 12:40:00,180.61,180.72,180.47,180.72,5100.0,167.5859,167.688,167.456,167.688,5100.0
2015-11-02 12:45:00,180.81,180.82,180.63,180.67,1400.0,167.7715,167.7808,167.6045,167.6416,1400.0
2015-11-02 12:50:00,180.57,180.71,180.35,180.6,19019.0,167.5488,167.6787,167.3447,167.5766,19019.0
2015-11-02 12:55:00,180.51,180.67,180.43,180.5,5089.0,167.4931,167.6416,167.4189,167.4838,5089.0
2015-11-02 13:00:00,180.54,180.65,180.5,180.59,7653.0,167.521,167.623,167.4838,167.5674,7653.0
2015-11-02 13:05:00,180.55,180.59,180.44,180.59,2000.0,167.5302,167.5674,167.4282,167.5674,2000.0
2015-11-02 13:10:00,180.59,180.63,180.48,180.51,2100.0,167.5674,167.6045,167.4653,167.4931,2100.0
2015-11-02 13:15:00,180.51,180.55,180.46,180.54,1439.0,167.4931,167.5302,167.4467,167.521,1439.0
2015-11-02 13:20:00,180.52,180.59,180.43,180.59,1533.0,167.5024,167.5674,167.4189,167.5674,1533.0
2015-11-02 13:25:00,180.82,180.9,180.57,180.66,2600.0,167.7808,167.855,167.5488,167.6323,2600.0
2015-11-02 13:30:00,180.61,180.7,180.6,180.67,1300.0,167.5859,167.6694,167.5766,167.6416,1300.0
2015-11-02 13:35:00,180.68,180.68,180.48,180.57,4020.0,167.6509,167.6509,167.4653,167.5488,4020.0
2015-11-02 13:40:00,180.67,180.69,180.49,180.56,10188.0,167.6416,167.6601,167.4746,167.5395,10188.0
2015-11-02 13:45:00,180.62,180.63,180.38,180.43,3672.0,167.5952,167.6045,167.3725,167.4189,3672.0
2015-11-02 13:50:00,180.41,180.41,180.25,180.28,2066.0,167.4003,167.4003,167.2519,167.2797,2066.0
2015-11-02 13:55:00,180.19,180.23,180.13,180.16,2114.0,167.1962,167.2333,167.1405,167.1684,2114.0
2015-11-02 14:00:00,180.2,180.39,180.2,180.38,1437.0,167.2055,167.3818,167.2055,167.3725,1437.0
2015-11-02 14:05:00,180.28,180.51,180.27,180.34,1701.0,167.2797,167.4931,167.2704,167.3354,1701.0
2015-11-02 14:10:00,180.44,180.44,180.21,180.21,700.0,167.4282,167.4282,167.2148,167.2148,700.0
2015-11-02 14:15:00,180.28,180.33,180.05,180.18,6165.0,167.2797,167.3261,167.0663,167.1869,6165.0
2015-11-02 14:20:00,180.18,180.4,180.18,180.22,1800.0,167.1869,167.3911,167.1869,167.224,1800.0
2015-11-02 14:25:00,180.21,180.23,180.0,180.08,1246.0,167.2148,167.2333,167.0199,167.0941,1246.0
2015-11-02 14:30:00,180.09,180.19,180.08,180.08,1600.0,167.1034,167.1962,167.0941,167.0941,1600.0
2015-11-02 14:35:00,180.17,180.56,180.15,180.55,8438.0,167.1776,167.5395,167.1591,167.5302,8438.0
2015-11-02 14:40:00,180.67,180.91,180.59,180.59,3650.0,167.6416,167.8643,167.5674,167.5674,3650.0
2015-11-02 14:45:00,180.64,181.4,180.59,181.06,10456.0,167.6138,168.3189,167.5674,168.0035,10456.0
2015-11-02 14:50:00,181.16,181.27,181.03,181.04,5114.0,168.0963,168.1983,167.9756,167.9849,5114.0
2015-11-02 14:55:00,181.16,181.24,181.0,181.1,5570.0,168.0963,168.1705,167.9478,168.0406,5570.0
2015-11-02 15:00:00,181.03,181.12,180.97,180.97,1500.0,167.9756,168.0591,167.92,167.92,1500.0
2015-11-02 15:05:00,181.04,181.05,180.88,181.0,5516.0,167.9849,167.9942,167.8364,167.9478,5516.0
2015-11-02 15:10:00,181.01,181.41,180.77,181.41,4855.0,167.9571,168.3282,167.7344,168.3282,4855.0
2015-11-02 15:15:00,181.21,181.28,180.88,181.07,11425.0,168.1427,168.2076,167.8364,168.0127,11425.0
2015-11-02 15:20:00,181.0,181.04,180.74,180.74,5000.0,167.9478,167.9849,167.7065,167.7065,5000.0
2015-11-02 15:25:00,180.76,181.07,180.72,181.0,5100.0,167.7251,168.0127,167.688,167.9478,5100.0
2015-11-02 15:30:00,181.1,181.21,180.86,180.86,4929.0,168.0406,168.1427,167.8179,167.8179,4929.0
2015-11-02 15:35:00,180.91,181.04,180.85,180.99,7447.0,167.8643,167.9849,167.8086,167.9385,7447.0
2015-11-02 15:40:00,181.11,181.26,181.06,181.25,6277.0,168.0499,168.189,168.0035,168.1798,6277.0
2015-11-02 15:45:00,181.24,181.24,180.73,180.91,8332.0,168.1705,168.1705,167.6973,167.8643,8332.0
2015-11-02 15:50:00,180.93,181.04,180.76,180.91,7767.0,167.8828,167.9849,167.7251,167.8643,7767.0
2015-11-02 15:55:00,180.92,180.97,180.52,180.64,25564.0,167.8736,167.92,167.5024,167.6138,25564.0
2015-11-03 09:30:00,179.98,181.5,179.25,179.98,5469.0,167.0013,168.4117,166.324,167.0013,5469.0
2015-11-03 09:35:00,179.44,179.59,179.12,179.13,2019.0,166.5003,166.6395,166.2034,166.2126,2019.0
2015-11-03 09:40:00,179.38,179.38,178.99,178.99,1550.0,166.4446,166.4446,166.0827,166.0827,1550.0
2015-11-03 09:45:00,179.02,179.22,178.86,179.22,1650.0,166.1106,166.2962,165.9621,166.2962,1650.0
2015-11-03 09:50:00,178.97,178.99,178.61,178.61,1519.0,166.0642,166.0827,165.7301,165.7301,1519.0
2015-11-03 09:55:00,178.57,178.66,178.1,178.13,9617.0,165.693,165.7765,165.2569,165.2848,9617.0
2015-11-03 10:00:00,178.07,178.07,177.65,177.88,8260.0,165.2291,165.2291,164.8394,165.0528,8260.0
2015-11-03 10:05:00,177.76,177.79,177.32,177.32,4080.0,164.9414,164.9693,164.5332,164.5332,4080.0
2015-11-03 10:10:00,177.28,177.54,177.09,177.43,3539.0,164.496,164.7373,164.3198,164.6352,3539.0
2015-11-03 10:15:00,177.29,177.46,177.06,177.06,22872.0,164.5053,164.6631,164.2919,164.2919,22872.0
2015-11-03 10:20:00,177.12,177.31,177.07,177.13,12622.0,164.3476,164.5239,164.3012,164.3569,12622.0
2015-11-03 10:25:00,177.16,177.21,177.04,177.05,3050.0,164.3847,164.4311,164.2734,164.2826,3050.0
2015-11-03 10:30:00,177.12,177.55,177.01,177.53,2000.0,164.3476,164.7466,164.2455,164.728,2000.0
2015-11-03 10:35:00,177.44,177.56,177.35,177.53,3875.0,164.6445,164.7559,164.561,164.728,3875.0
2015-11-03 10:40:00,177.46,177.99,177.46,177.82,17384.0,164.6631,165.1548,164.6631,164.9971,17384.0
2015-11-03 10:45:00,177.84,178.0,177.76,177.86,8889.0,165.0157,165.1641,164.9414,165.0342,8889.0
2015-11-03 10:50:00,177.81,178.21,177.75,178.18,27158.0,164.9878,165.359,164.9322,165.3311,27158.0
2015-11-03 10:55:00,178.25,178.6,178.05,178.39,9470.0,165.3961,165.7209,165.2105,165.526,9470.0
2015-11-03 11:00:00,178.32,178.39,178.13,178.27,3110.0,165.4611,165.526,165.2848,165.4147,3110.0
2015-11-03 11:05:00,178.19,178.29,178.11,178.11,3650.0,165.3404,165.4332,165.2662,165.2662,3650.0
2015-11-03 11:10:00,178.22,178.25,178.1,178.2,1701.0,165.3683,165.3961,165.2569,165.3497,1701.0
2015-11-03 11:15:00,178.23,178.32,178.09,178.3,1900.0,165.3775,165.4611,165.2476,165.4425,1900.0
2015-11-03 11:20:00,178.23,178.23,178.07,178.17,2389.0,165.3775,165.3775,165.2291,165.3219,2389.0
2015-11-03 11:25:00,178.12,178.21,178.09,178.21,2238.0,165.2755,165.359,165.2476,165.359,2238.0
2015-11-03 11:30:00,178.25,178.46,178.24,178.31,21107.0,165.3961,165.591,165.3868,165.4518,21107.0
2015-11-03 11:35:00,178.38,178.57,178.38,178.48,4160.0,165.5167,165.693,165.5167,165.6095,4160.0
2015-11-03 11:40:00,178.49,178.64,178.47,178.47,4844.0,165.6188,165.758,165.6002,165.6002,4844.0
2015-11-03 11:45:00,178.47,178.52,178.47,178.49,4200.0,165.6002,165.6466,165.6002,165.6188,4200.0
2015-11-03 11:50:00,178.49,178.63,178.43,178.59,6621.0,165.6188,165.7487,165.5631,165.7116,6621.0
2015-11-03 11:55:00,178.54,178.58,178.46,178.57,3399.0,165.6652,165.7023,165.591,165.693,3399.0
2015-11-03 12:00:00,178.56,179.0,178.56,178.74,4356.0,165.6837,166.092,165.6837,165.8508,4356.0
2015-11-03 12:05:00,178.72,178.74,178.71,178.74,300.0,165.8322,165.8508,165.8229,165.8508,300.0
2015-11-03 12:10:00,178.7,178.98,178.7,178.8,11689.0,165.8137,166.0735,165.8137,165.9064,11689.0
2015-11-03 12:15:00,178.82,178.93,178.75,178.88,17500.0,165.925,166.0271,165.86,165.9807,17500.0
2015-11-03 12:20:00,178.95,178.99,178.76,178.84,2711.0,166.0456,166.0827,165.8693,165.9436,2711.0
2015-11-03 12:25:00,178.78,178.93,178.76,178.87,2846.0,165.8879,166.0271,165.8693,165.9714,2846.0
2015-11-03 12:30:00,178.92,179.05,178.9,178.97,5037.0,166.0178,166.1384,165.9992,166.0642,5037.0
2015-11-03 12:35:00,179.03,179.05,178.95,179.05,800.0,166.1199,166.1384,166.0456,166.1384,800.0
2015-11-03 12:40:00,178.97,179.08,178.87,179.03,4340.0,166.0642,166.1662,165.9714,166.1199,4340.0
2015-11-03 12:45:00,178.97,179.08,178.9,179.07,13611.0,166.0642,166.1662,165.9992,166.157,13611.0
2015-11-03 12:50:00,179.0,179.17,178.93,179.0,2776.0,166.092,166.2498,166.0271,166.092,2776.0
2015-11-03 12:55:00,179.06,179.15,179.06,179.15,1500.0,166.1477,166.2312,166.1477,166.2312,1500.0
2015-11-03 13:00:00,179.04,179.11,178.93,179.11,1500.0,166.1291,166.1941,166.0271,166.1941,1500.0
2015-11-03 13:05:00,179.02,179.16,178.91,178.91,11400.0,166.1106,166.2405,166.0085,166.0085,11400.0
2015-11-03 13:10:00,178.97,178.99,178.88,178.92,1353.0,166.0642,166.0827,165.9807,166.0178,1353.0
2015-11-03 13:15:00,178.86,178.97,178.78,178.97,3425.0,165.9621,166.0642,165.8879,166.0642,3425.0
2015-11-03 13:20:00,178.96,179.03,178.96,178.96,3344.0,166.0549,166.1199,166.0549,166.0549,3344.0
2015-11-03 13:25:00,178.96,179.01,178.91,179.01,3011.0,166.0549,166.1013,166.0085,166.1013,3011.0
2015-11-03 13:30:00,178.92,179.23,178.9,179.23,3104.0,166.0178,166.3054,165.9992,166.3054,3104.0
2015-11-03 13:35:00,179.3,179.3,179.28,179.28,400.0,166.3704,166.3704,166.3518,166.3518,400.0
2015-11-03 13:40:00,179.34,179.62,179.3,179.52,2590.0,166.4075,166.6673,166.3704,166.5745,2590.0
2015-11-03 13:45:00,179.45,179.54,179.38,179.54,2635.0,166.5096,166.5931,166.4446,166.5931,2635.0
2015-11-03 13:50:00,179.54,179.57,179.25,179.25,2850.0,166.5931,166.6209,166.324,166.324,2850.0
2015-11-03 13:55:00,179.28,179.4,179.27,179.4,2132.0,166.3518,166.4632,166.3425,166.4632,2132.0
2015-11-03 14:00:00,179.34,179.39,179.24,179.24,878.0,166.4075,166.4539,166.3147,166.3147,878.0
2015-11-03 14:05:00,179.24,179.31,179.1,179.25,12170.0,166.3147,166.3797,166.1848,166.324,12170.0
2015-11-03 14:10:00,179.26,179.33,179.2,179.31,1000.0,166.3333,166.3982,166.2776,166.3797,1000.0
2015-11-03 14:15:00,179.3,179.3,179.01,179.12,1523.0,166.3704,166.3704,166.1013,166.2034,1523.0
2015-11-03 14:20:00,179.12,179.17,179.09,179.11,3209.0,166.2034,166.2498,166.1755,166.1941,3209.0
2015-11-03 14:25:00,179.09,179.17,179.02,179.11,1900.0,166.1755,166.2498,166.1106,166.1941,1900.0
2015-11-03 14:30:00,179.16,179.23,179.1,179.1,2500.0,166.2405,166.3054,166.1848,166.1848,2500.0
2015-11-03 14:35:00,179.2,179.24,179.03,179.15,5145.0,166.2776,166.3147,166.1199,166.2312,5145.0
2015-11-03 14:40:00,179.16,179.16,178.84,178.9,3971.0,166.2405,166.2405,165.9436,165.9992,3971.0
2015-11-03 14:45:00,178.84,178.92,178.71,178.81,1600.0,165.9436,166.0178,165.8229,165.9157,1600.0
2015-11-03 14:50:00,178.73,178.84,178.49,178.63,1800.0,165.8415,165.9436,165.6188,165.7487,1800.0
2015-11-03 14:55:00,178.65,178.69,178.51,178.58,3720.0,165.7673,165.8044,165.6374,165.7023,3720.0
2015-11-03 15:00:00,178.58,178.7,178.45,178.57,16473.0,165.7023,165.8137,165.5817,165.693,16473.0
2015-11-03 15:05:00,178.65,178.81,178.59,178.81,1500.0,165.7673,165.9157,165.7116,165.9157,1500.0
2015-11-03 15:10:00,178.85,178.93,178.76,178.76,1300.0,165.9528,166.0271,165.8693,165.8693,1300.0
2015-11-03 15:15:00,178.81,178.93,178.61,178.84,3007.0,165.9157,166.0271,165.7301,165.9436,3007.0
2015-11-03 15:20:00,178.83,178.98,178.77,178.82,4660.0,165.9343,166.0735,165.8786,165.925,4660.0
2015-11-03 15:25:00,178.78,178.94,178.66,178.66,12886.0,165.8879,166.0363,165.7765,165.7765,12886.0
2015-11-03 15:30:00,178.73,178.79,178.56,178.78,3500.0,165.8415,165.8972,165.6837,165.8879,3500.0
2015-11-03 15:35:00,178.78,178.78,178.55,178.65,7000.0,165.8879,165.8879,165.6745,165.7673,7000.0
2015-11-03 15:40:00,178.58,178.64,178.42,178.46,16604.0,165.7023,165.758,165.5538,165.591,16604.0
2015-11-03 15:45:00,178.55,178.84,178.42,178.68,44680.0,165.6745,165.9436,165.5538,165.7951,44680.0
2015-11-03 15:50:00,178.57,178.75,178.5,178.59,10249.0,165.693,165.86,165.6281,165.7116,10249.0
2015-11-03 15:55:00,178.53,178.58,178.4,178.53,17168.0,165.6559,165.7023,165.5353,165.6559,17168.0
2015-11-04 09:30:00,178.67,179.0,178.23,178.91,3444.0,165.7858,166.092,165.3775,166.0085,3444.0
2015-11-04 09:35:00,178.86,179.01,178.03,178.19,2700.0,165.9621,166.1013,165.192,165.3404,2700.0
2015-11-04 09:40:00,178.19,178.45,177.79,177.86,2431.0,165.3404,165.5817,164.9693,165.0342,2431.0
2015-11-04 09:45:00,177.97,177.98,176.94,177.02,13567.0,165.1363,165.1456,164.1806,164.2548,13567.0
2015-11-04 09:50:00,177.16,177.16,176.11,176.78,24237.0,164.3847,164.3847,163.4104,164.0321,24237.0
2015-11-04 09:55:00,176.93,177.24,176.79,177.0,10974.0,164.1713,164.4589,164.0414,164.2362,10974.0
2015-11-04 10:00:00,177.0,177.05,176.63,176.88,3380.0,164.2362,164.2826,163.8929,164.1249,3380.0
2015-11-04 10:05:00,176.95,177.04,176.88,177.0,10200.0,164.1898,164.2734,164.1249,164.2362,10200.0
2015-11-04 10:10:00,176.99,177.05,176.9,176.99,19257.0,164.227,164.2826,164.1435,164.227,19257.0
2015-11-04 10:15:00,176.99,177.03,176.81,176.85,19839.0,164.227,164.2641,164.0599,164.0971,19839.0
2015-11-04 10:20:00,176.85,177.01,176.83,176.93,6278.0,164.0971,164.2455,164.0785,164.1713,6278.0
2015-11-04 10:25:00,176.99,177.03,176.85,177.0,17541.0,164.227,164.2641,164.0971,164.2362,17541.0
2015-11-04 10:30:00,177.03,177.05,176.8,176.95,10900.0,164.2641,164.2826,164.0507,164.1898,10900.0
2015-11-04 10:35:00,176.91,177.02,176.72,177.0,3300.0,164.1527,164.2548,163.9764,164.2362,3300.0
2015-11-04 10:40:00,176.93,177.52,176.91,177.33,5600.0,164.1713,164.7187,164.1527,164.5424,5600.0
2015-11-04 10:45:00,177.28,177.46,177.01,177.23,2439.0,164.496,164.6631,164.2455,164.4497,2439.0
2015-11-04 10:50:00,177.22,177.51,177.13,177.22,3202.0,164.4404,164.7095,164.3569,164.4404,3202.0
2015-11-04 10:55:00,177.22,177.29,177.1,177.1,36564.0,164.4404,164.5053,164.329,164.329,36564.0
2015-11-04 11:00:00,177.03,177.03,176.71,176.71,2995.0,164.2641,164.2641,163.9672,163.9672,2995.0
2015-11-04 11:05:00,176.71,176.8,176.5,176.56,20918.0,163.9672,164.0507,163.7723,163.828,20918.0
2015-11-04 11:10:00,176.52,176.72,176.5,176.63,5324.0,163.7909,163.9764,163.7723,163.8929,5324.0
2015-11-04 11:15:00,176.6,176.74,176.56,176.73,3100.0,163.8651,163.995,163.828,163.9857,3100.0
2015-11-04 11:20:00,176.72,176.76,176.46,176.51,2961.0,163.9764,164.0135,163.7352,163.7816,2961.0
2015-11-04 11:25:00,176.5,176.59,176.32,176.44,3933.0,163.7723,163.8558,163.6053,163.7166,3933.0
2015-11-04 11:30:00,176.5,176.5,176.06,176.41,3815.0,163.7723,163.7723,163.364,163.6888,3815.0
2015-11-04 11:35:00,176.42,176.49,176.37,176.49,700.0,163.6981,163.763,163.6517,163.763,700.0
2015-11-04 11:40:00,176.53,176.53,176.15,176.16,6841.0,163.8001,163.8001,163.4475,163.4568,6841.0
2015-11-04 11:45:00,176.17,176.35,176.12,176.22,3077.0,163.4661,163.6331,163.4197,163.5125,3077.0
2015-11-04 11:50:00,176.18,176.29,176.11,176.16,7007.0,163.4754,163.5774,163.4104,163.4568,7007.0
2015-11-04 11:55:00,176.15,176.17,176.01,176.17,8468.0,163.4475,163.4661,163.3176,163.4661,8468.0
2015-11-04 12:00:00,176.19,176.39,176.15,176.38,11917.0,163.4847,163.6702,163.4475,163.6609,11917.0
2015-11-04 12:05:00,176.4,176.74,176.4,176.72,3244.0,163.6795,163.995,163.6795,163.9764,3244.0
2015-11-04 12:10:00,176.84,177.02,176.84,176.95,600.0,164.0878,164.2548,164.0878,164.1898,600.0
2015-11-04 12:15:00,177.03,177.03,176.75,177.0,3065.0,164.2641,164.2641,164.0043,164.2362,3065.0
2015-11-04 12:20:00,176.91,176.94,176.59,176.78,2872.0,164.1527,164.1806,163.8558,164.0321,2872.0
2015-11-04 12:25:00,176.72,176.75,176.38,176.39,1927.0,163.9764,164.0043,163.6609,163.6702,1927.0
2015-11-04 12:30:00,176.39,176.56,176.25,176.39,2869.0,163.6702,163.828,163.5403,163.6702,2869.0
2015-11-04 12:35:00,176.46,176.48,176.35,176.44,1750.0,163.7352,163.7537,163.6331,163.7166,1750.0
2015-11-04 12:40:00,176.35,176.71,176.35,176.71,2997.0,163.6331,163.9672,163.6331,163.9672,2997.0
2015-11-04 12:45:00,176.65,176.73,176.57,176.57,2700.0,163.9115,163.9857,163.8372,163.8372,2700.0
2015-11-04 12:50:00,176.81,177.1,176.7,176.98,2900.0,164.0599,164.329,163.9579,164.2177,2900.0
2015-11-04 12:55:00,177.07,177.07,176.95,177.01,3000.0,164.3012,164.3012,164.1898,164.2455,3000.0
2015-11-04 13:00:00,177.0,177.0,176.6,176.73,5036.0,164.2362,164.2362,163.8651,163.9857,5036.0
2015-11-04 13:05:00,176.74,176.82,176.43,176.68,7900.0,163.995,164.0692,163.7073,163.9393,7900.0
2015-11-04 13:10:00,176.68,177.01,176.6,177.01,2500.0,163.9393,164.2455,163.8651,164.2455,2500.0
2015-11-04 13:15:00,177.02,177.09,176.93,176.94,4100.0,164.2548,164.3198,164.1713,164.1806,4100.0
2015-11-04 13:20:00,177.0,177.01,176.74,176.83,2804.0,164.2362,164.2455,163.995,164.0785,2804.0
2015-11-04 13:25:00,176.93,177.1,176.89,177.0,12850.0,164.1713,164.329,164.1342,164.2362,12850.0
2015-11-04 13:30:00,177.0,177.03,176.91,177.03,1300.0,164.2362,164.2641,164.1527,164.2641,1300.0
2015-11-04 13:35:00,177.03,177.03,176.89,176.89,3308.0,164.2641,164.2641,164.1342,164.1342,3308.0
2015-11-04 13:40:00,176.89,177.02,176.8,177.0,6561.0,164.1342,164.2548,164.0507,164.2362,6561.0
2015-11-04 13:45:00,177.0,177.09,176.95,177.05,10675.0,164.2362,164.3198,164.1898,164.2826,10675.0
2015-11-04 13:50:00,177.05,177.06,176.94,177.0,3300.0,164.2826,164.2919,164.1806,164.2362,3300.0
2015-11-04 13:55:00,177.0,177.01,176.76,176.82,3300.0,164.2362,164.2455,164.0135,164.0692,3300.0
2015-11-04 14:00:00,176.82,176.87,176.68,176.87,3100.0,164.0692,164.1156,163.9393,164.1156,3100.0
2015-11-04 14:05:00,176.87,176.93,176.62,176.74,11565.0,164.1156,164.1713,163.8836,163.995,11565.0
2015-11-04 14:10:00,176.72,176.8,176.64,176.72,5870.0,163.9764,164.0507,163.9022,163.9764,5870.0
2015-11-04 14:15:00,176.72,177.11,176.7,177.04,18323.0,163.9764,164.3383,163.9579,164.2734,18323.0
2015-11-04 14:20:00,176.99,177.06,176.86,176.98,5084.0,164.227,164.2919,164.1063,164.2177,5084.0
2015-11-04 14:25:00,176.91,176.94,176.73,176.84,4472.0,164.1527,164.1806,163.9857,164.0878,4472.0
2015-11-04 14:30:00,176.94,176.99,176.8,176.93,6800.0,164.1806,164.227,164.0507,164.1713,6800.0
2015-11-04 14:35:00,176.76,176.92,176.76,176.8,3506.0,164.0135,164.162,164.0135,164.0507,3506.0
2015-11-04 14:40:00,176.83,176.9,176.71,176.87,5535.0,164.0785,164.1435,163.9672,164.1156,5535.0
2015-11-04 14:45:00,176.79,176.93,176.77,176.87,4720.0,164.0414,164.1713,164.0228,164.1156,4720.0
2015-11-04 14:50:00,176.75,176.8,176.5,176.5,5226.0,164.0043,164.0507,163.7723,163.7723,5226.0
2015-11-04 14:55:00,176.58,176.83,176.53,176.8,4704.0,163.8465,164.0785,163.8001,164.0507,4704.0
2015-11-04 15:00:00,176.8,176.87,176.69,176.82,22322.0,164.0507,164.1156,163.9486,164.0692,22322.0
2015-11-04 15:05:00,176.82,176.89,176.62,176.62,4249.0,164.0692,164.1342,163.8836,163.8836,4249.0
2015-11-04 15:10:00,176.64,176.64,176.34,176.38,4676.0,163.9022,163.9022,163.6238,163.6609,4676.0
2015-11-04 15:15:00,176.37,176.52,176.25,176.3,5463.0,163.6517,163.7909,163.5403,163.5867,5463.0
2015-11-04 15:20:00,176.24,176.47,176.24,176.4,13425.0,163.531,163.7445,163.531,163.6795,13425.0
2015-11-04 15:25:00,176.47,176.82,176.38,176.69,9539.0,163.7445,164.0692,163.6609,163.9486,9539.0
2015-11-04 15:30:00,176.8,176.93,176.68,176.71,5705.0,164.0507,164.1713,163.9393,163.9672,5705.0
2015-11-04 15:35:00,176.69,176.86,176.68,176.71,6694.0,163.9486,164.1063,163.9393,163.9672,6694.0
2015-11-04 15:40:00,176.81,176.88,176.63,176.82,23032.0,164.0599,164.1249,163.8929,164.0692,23032.0
2015-11-04 15:45:00,176.67,176.76,176.64,176.66,19755.0,163.93,164.0135,163.9022,163.9208,19755.0
2015-11-04 15:50:00,176.65,176.73,176.61,176.7,15787.0,163.9115,163.9857,163.8744,163.9579,15787.0
2015-11-04 15:55:00,176.7,176.92,176.64,176.92,23982.0,163.9579,164.162,163.9022,164.162,23982.0
2015-11-05 09:30:00,177.0,178.57,176.93,177.03,5545.0,164.2362,165.693,164.1713,164.2641,5545.0
2015-11-05 09:35:00,177.45,177.45,176.35,177.04,13170.0,164.6538,164.6538,163.6331,164.2734,13170.0
2015-11-05 09:40:00,177.25,177.25,176.79,176.87,1970.0,164.4682,164.4682,164.0414,164.1156,1970.0
2015-11-05 09:45:00,176.89,178.08,176.81,177.24,7068.0,164.1342,165.2384,164.0599,164.4589,7068.0
2015-11-05 09:50:00,177.26,177.44,176.8,177.19,15636.0,164.4775,164.6445,164.0507,164.4125,15636.0
2015-11-05 09:55:00,177.12,177.39,177.08,177.39,1633.0,164.3476,164.5981,164.3105,164.5981,1633.0
2015-11-05 10:00:00,177.33,177.73,177.24,177.25,1050.0,164.5424,164.9136,164.4589,164.4682,1050.0
2015-11-05 10:05:00,177.28,177.53,177.09,177.41,5400.0,164.496,164.728,164.3198,164.6167,5400.0
2015-11-05 10:10:00,177.45,177.62,177.43,177.62,1418.0,164.6538,164.8115,164.6352,164.8115,1418.0
2015-11-05 10:15:00,177.61,177.61,177.23,177.23,3034.0,164.8023,164.8023,164.4497,164.4497,3034.0
2015-11-05 10:20:00,177.24,177.36,177.23,177.24,1502.0,164.4589,164.5703,164.4497,164.4589,1502.0
2015-11-05 10:25:00,177.17,177.17,176.86,177.11,5834.0,164.394,164.394,164.1063,164.3383,5834.0
2015-11-05 10:30:00,177.0,177.01,176.36,176.39,16991.0,164.2362,164.2455,163.6424,163.6702,16991.0
2015-11-05 10:35:00,176.32,176.77,176.32,176.73,3998.0,163.6053,164.0228,163.6053,163.9857,3998.0
2015-11-05 10:40:00,176.68,176.81,176.5,176.59,2690.0,163.9393,164.0599,163.7723,163.8558,2690.0
2015-11-05 10:45:00,176.67,176.75,176.51,176.75,2611.0,163.93,164.0043,163.7816,164.0043,2611.0
2015-11-05 10:50:00,176.71,176.91,176.58,176.84,8740.0,163.9672,164.1527,163.8465,164.0878,8740.0
2015-11-05 10:55:00,176.74,176.97,176.64,176.76,6710.0,163.995,164.2084,163.9022,164.0135,6710.0
2015-11-05 11:00:00,176.76,177.14,176.68,177.14,4400.0,164.0135,164.3661,163.9393,164.3661,4400.0
2015-11-05 11:05:00,177.12,177.17,176.89,176.89,2600.0,164.3476,164.394,164.1342,164.1342,2600.0
2015-11-05 11:10:00,176.87,177.31,176.87,177.31,3765.0,164.1156,164.5239,164.1156,164.5239,3765.0
2015-11-05 11:15:00,177.39,177.91,177.31,177.64,7579.0,164.5981,165.0806,164.5239,164.8301,7579.0
2015-11-05 11:20:00,177.82,178.24,177.74,178.14,4719.0,164.9971,165.3868,164.9229,165.294,4719.0
2015-11-05 11:25:00,178.11,178.25,178.08,178.25,2839.0,165.2662,165.3961,165.2384,165.3961,2839.0
2015-11-05 11:30:00,178.25,178.75,178.23,178.53,11068.0,165.3961,165.86,165.3775,165.6559,11068.0
2015-11-05 11:35:00,178.54,178.61,178.39,178.49,2000.0,165.6652,165.7301,165.526,165.6188,2000.0
2015-11-05 11:40:00,178.35,178.72,178.3,178.53,5989.0,165.4889,165.8322,165.4425,165.6559,5989.0
2015-11-05 11:45:00,178.68,178.75,178.55,178.65,9650.0,165.7951,165.86,165.6745,165.7673,9650.0
2015-11-05 11:50:00,178.61,178.84,178.58,178.83,9188.0,165.7301,165.9436,165.7023,165.9343,9188.0
2015-11-05 11:55:00,178.75,178.75,178.21,178.22,4500.0,165.86,165.86,165.359,165.3683,4500.0
2015-11-05 12:00:00,178.3,178.3,178.0,178.0,3500.0,165.4425,165.4425,165.1641,165.1641,3500.0
2015-11-05 12:05:00,178.04,178.25,178.04,178.12,2300.0,165.2012,165.3961,165.2012,165.2755,2300.0
2015-11-05 12:10:00,178.12,178.42,178.12,178.38,5000.0,165.2755,165.5538,165.2755,165.5167,5000.0
2015-11-05 12:15:00,178.37,178.4,178.29,178.31,1200.0,165.5074,165.5353,165.4332,165.4518,1200.0
2015-11-05 12:20:00,178.23,178.43,178.17,178.4,4665.0,165.3775,165.5631,165.3219,165.5353,4665.0
2015-11-05 12:25:00,178.38,178.66,178.32,178.32,14488.0,165.5167,165.7765,165.4611,165.4611,14488.0
2015-11-05 12:30:00,178.53,178.54,178.35,178.43,7575.0,165.6559,165.6652,165.4889,165.5631,7575.0
2015-11-05 12:35:00,178.35,178.39,178.22,178.23,4925.0,165.4889,165.526,165.3683,165.3775,4925.0
2015-11-05 12:40:00,178.23,178.52,178.23,178.5,4870.0,165.3775,165.6466,165.3775,165.6281,4870.0
2015-11-05 12:45:00,178.4,178.45,178.31,178.31,1300.0,165.5353,165.5817,165.4518,165.4518,1300.0
2015-11-05 12:50:00,178.35,178.65,178.35,178.56,2825.0,165.4889,165.7673,165.4889,165.6837,2825.0
2015-11-05 12:55:00,178.71,178.85,178.57,178.85,8720.0,165.8229,165.9528,165.693,165.9528,8720.0
2015-11-05 13:00:00,178.77,178.82,178.47,178.47,3400.0,165.8786,165.925,165.6002,165.6002,3400.0
2015-11-05 13:05:00,178.47,178.47,178.47,178.47,200.0,165.6002,165.6002,165.6002,165.6002,200.0
2015-11-05 13:10:00,178.51,178.52,178.4,178.42,2000.0,165.6374,165.6466,165.5353,165.5538,2000.0
2015-11-05 13:15:00,178.55,178.59,178.36,178.37,1769.0,165.6745,165.7116,165.4982,165.5074,1769.0
2015-11-05 13:20:00,178.31,178.35,178.27,178.35,1500.0,165.4518,165.4889,165.4147,165.4889,1500.0
2015-11-05 13:25:00,178.23,178.31,178.21,178.22,1200.0,165.3775,165.4518,165.359,165.3683,1200.0
2015-11-05 13:30:00,178.18,178.27,178.09,178.27,1380.0,165.3311,165.4147,165.2476,165.4147,1380.0
2015-11-05 13:35:00,178.16,178.2,178.02,178.04,5340.0,165.3126,165.3497,165.1827,165.2012,5340.0
2015-11-05 13:40:00,178.0,178.36,177.96,178.29,8328.0,165.1641,165.4982,165.127,165.4332,8328.0
2015-11-05 13:45:00,178.28,178.28,178.11,178.11,1419.0,165.4239,165.4239,165.2662,165.2662,1419.0
2015-11-05 13:50:00,178.06,178.2,177.99,178.19,7048.0,165.2198,165.3497,165.1548,165.3404,7048.0
2015-11-05 13:55:00,178.18,178.4,178.16,178.27,1451.0,165.3311,165.5353,165.3126,165.4147,1451.0
2015-11-05 14:00:00,178.35,178.52,178.35,178.52,8535.0,165.4889,165.6466,165.4889,165.6466,8535.0
2015-11-05 14:05:00,178.53,178.73,178.46,178.46,11445.0,165.6559,165.8415,165.591,165.591,11445.0
2015-11-05 14:10:00,178.5,178.78,178.27,178.65,16605.0,165.6281,165.8879,165.4147,165.7673,16605.0
2015-11-05 14:15:00,178.55,178.91,178.55,178.66,26692.0,165.6745,166.0085,165.6745,165.7765,26692.0
2015-11-05 14:20:00,178.63,178.72,178.53,178.59,21151.0,165.7487,165.8322,165.6559,165.7116,21151.0
2015-11-05 14:25:00,178.61,178.83,178.57,178.75,4607.0,165.7301,165.9343,165.693,165.86,4607.0
2015-11-05 14:30:00,178.7,178.76,178.61,178.66,6387.0,165.8137,165.8693,165.7301,165.7765,6387.0
2015-11-05 14:35:00,178.65,178.7,178.65,178.68,16980.0,165.7673,165.8137,165.7673,165.7951,16980.0
2015-11-05 14:40:00,178.67,178.91,178.65,178.79,28490.0,165.7858,166.0085,165.7673,165.8972,28490.0
2015-11-05 14:45:00,178.82,178.87,178.75,178.76,7864.0,165.925,165.9714,165.86,165.8693,7864.0
2015-11-05 14:50:00,178.83,179.03,178.76,178.85,20035.0,165.9343,166.1199,165.8693,165.9528,20035.0
2015-11-05 14:55:00,178.94,179.14,178.91,179.11,7344.0,166.0363,166.2219,166.0085,166.1941,7344.0
2015-11-05 15:00:00,179.06,179.26,178.95,179.06,36252.0,166.1477,166.3333,166.0456,166.1477,36252.0
2015-11-05 15:05:00,179.11,179.16,179.11,179.16,400.0,166.1941,166.2405,166.1941,166.2405,400.0
2015-11-05 15:10:00,179.11,179.17,178.5,178.94,15122.0,166.1941,166.2498,165.6281,166.0363,15122.0
2015-11-05 15:15:00,178.91,179.26,178.91,179.26,2789.0,166.0085,166.3333,166.0085,166.3333,2789.0
2015-11-05 15:20:00,179.33,179.33,178.95,179.11,11388.0,166.3982,166.3982,166.0456,166.1941,11388.0
2015-11-05 15:25:00,179.11,179.35,179.1,179.23,5410.0,166.1941,166.4168,166.1848,166.3054,5410.0
2015-11-05 15:30:00,179.2,179.31,179.1,179.1,8688.0,166.2776,166.3797,166.1848,166.1848,8688.0
2015-11-05 15:35:00,179.1,179.39,179.05,179.39,6550.0,166.1848,166.4539,166.1384,166.4539,6550.0
2015-11-05 15:40:00,179.36,179.98,179.32,179.89,6082.0,166.4261,167.0013,166.3889,166.9178,6082.0
2015-11-05 15:45:00,179.91,179.91,179.74,179.79,10123.0,166.9364,166.9364,166.7787,166.825,10123.0
2015-11-05 15:50:00,179.85,179.86,179.48,179.48,22480.0,166.8807,166.89,166.5374,166.5374,22480.0
2015-11-05 15:55:00,179.47,179.47,179.11,179.18,50966.0,166.5281,166.5281,166.1941,166.259,50966.0
2015-11-06 09:30:00,176.02,177.36,175.07,175.74,28195.0,163.3269,164.5703,162.4454,163.0671,28195.0
2015-11-06 09:35:00,175.39,175.69,174.86,174.88,25338.0,162.7423,163.0207,162.2506,162.2691,25338.0
2015-11-06 09:40:00,174.89,175.58,174.62,175.56,38541.0,162.2784,162.9186,162.0279,162.9001,38541.0
2015-11-06 09:45:00,175.24,176.52,175.24,175.97,6026.0,162.6032,163.7909,162.6032,163.2805,6026.0
2015-11-06 09:50:00,176.1,176.45,176.0,176.24,6198.0,163.4011,163.7259,163.3084,163.531,6198.0
2015-11-06 09:55:00,176.34,176.77,175.18,175.49,39041.0,163.6238,164.0228,162.5475,162.8351,39041.0
2015-11-06 10:00:00,175.5,175.88,175.22,175.48,22850.0,162.8444,163.197,162.5846,162.8258,22850.0
2015-11-06 10:05:00,175.56,175.84,175.0,175.44,19631.0,162.9001,163.1599,162.3805,162.7887,19631.0
2015-11-06 10:10:00,175.45,175.65,175.25,175.64,3000.0,162.798,162.9836,162.6124,162.9743,3000.0
2015-11-06 10:15:00,175.75,175.85,175.45,175.53,3261.0,163.0764,163.1692,162.798,162.8722,3261.0
2015-11-06 10:20:00,175.65,176.48,175.65,175.85,6890.0,162.9836,163.7537,162.9836,163.1692,6890.0
2015-11-06 10:25:00,175.98,177.41,175.82,177.1,10106.0,163.2898,164.6167,163.1413,164.329,10106.0
2015-11-06 10:30:00,177.12,177.45,176.91,177.01,6202.0,164.3476,164.6538,164.1527,164.2455,6202.0
2015-11-06 10:35:00,176.83,177.4,176.82,177.19,3700.0,164.0785,164.6074,164.0692,164.4125,3700.0
2015-11-06 10:40:00,177.2,177.81,177.17,177.17,2000.0,164.4218,164.9878,164.394,164.394,2000.0
2015-11-06 10:45:00,177.37,177.64,177.33,177.53,6114.0,164.5796,164.8301,164.5424,164.728,6114.0
2015-11-06 10:50:00,177.6,177.7,176.4,176.4,10041.0,164.793,164.8858,163.6795,163.6795,10041.0
2015-11-06 10:55:00,176.55,176.77,176.55,176.77,1200.0,163.8187,164.0228,163.8187,164.0228,1200.0
2015-11-06 11:00:00,176.95,176.95,176.59,176.63,1300.0,164.1898,164.1898,163.8558,163.8929,1300.0
2015-11-06 11:05:00,176.53,176.78,176.17,176.61,7924.0,163.8001,164.0321,163.4661,163.8744,7924.0
2015-11-06 11:10:00,176.48,176.95,176.46,176.95,1200.0,163.7537,164.1898,163.7352,164.1898,1200.0
2015-11-06 11:15:00,176.7,176.71,176.4,176.64,4115.0,163.9579,163.9672,163.6795,163.9022,4115.0
2015-11-06 11:20:00,176.38,176.42,176.23,176.37,9553.0,163.6609,163.6981,163.5218,163.6517,9553.0
2015-11-06 11:25:00,176.19,176.19,175.31,175.32,10244.0,163.4847,163.4847,162.6681,162.6774,10244.0
2015-11-06 11:30:00,175.5,175.67,175.5,175.67,1900.0,162.8444,163.0021,162.8444,163.0021,1900.0
2015-11-06 11:35:00,175.67,176.76,175.67,176.45,45213.0,163.0021,164.0135,163.0021,163.7259,45213.0
2015-11-06 11:40:00,176.51,176.62,175.87,175.87,8319.0,163.7816,163.8836,163.1877,163.1877,8319.0
2015-11-06 11:45:00,175.8,175.82,175.6,175.6,400.0,163.1228,163.1413,162.9372,162.9372,400.0
2015-11-06 11:50:00,175.67,175.74,175.58,175.74,3080.0,163.0021,163.0671,162.9186,163.0671,3080.0
2015-11-06 11:55:00,175.64,176.51,175.57,176.36,17981.0,162.9743,163.7816,162.9094,163.6424,17981.0
2015-11-06 12:00:00,176.41,176.52,176.26,176.43,8817.0,163.6888,163.7909,163.5496,163.7073,8817.0
2015-11-06 12:05:00,176.5,176.72,176.4,176.6,7608.0,163.7723,163.9764,163.6795,163.8651,7608.0
2015-11-06 12:10:00,176.54,176.83,176.36,176.62,26454.0,163.8094,164.0785,163.6424,163.8836,26454.0
2015-11-06 12:15:00,176.67,176.82,176.3,176.63,12040.0,163.93,164.0692,163.5867,163.8929,12040.0
2015-11-06 12:20:00,176.56,176.56,176.26,176.3,6954.0,163.828,163.828,163.5496,163.5867,6954.0
2015-11-06 12:25:00,176.24,176.37,176.03,176.33,14646.0,163.531,163.6517,163.3362,163.6146,14646.0
2015-11-06 12:30:00,176.27,176.35,176.09,176.18,12820.0,163.5589,163.6331,163.3919,163.4754,12820.0
2015-11-06 12:35:00,176.15,176.76,176.14,176.43,13426.0,163.4475,164.0135,163.4383,163.7073,13426.0
2015-11-06 12:40:00,176.46,176.7,176.39,176.7,4671.0,163.7352,163.9579,163.6702,163.9579,4671.0
2015-11-06 12:45:00,176.49,176.71,176.43,176.5,4501.0,163.763,163.9672,163.7073,163.7723,4501.0
2015-11-06 12:50:00,176.43,176.84,176.23,176.5,14871.0,163.7073,164.0878,163.5218,163.7723,14871.0
2015-11-06 12:55:00,176.49,176.66,176.34,176.41,11774.0,163.763,163.9208,163.6238,163.6888,11774.0
2015-11-06 13:00:00,176.31,176.42,176.19,176.33,2800.0,163.596,163.6981,163.4847,163.6146,2800.0
2015-11-06 13:05:00,176.36,176.5,176.21,176.3,2791.0,163.6424,163.7723,163.5032,163.5867,2791.0
2015-11-06 13:10:00,176.36,176.4,176.23,176.28,30600.0,163.6424,163.6795,163.5218,163.5682,30600.0
2015-11-06 13:15:00,176.2,176.2,176.1,176.16,2107.0,163.4939,163.4939,163.4011,163.4568,2107.0
2015-11-06 13:20:00,176.17,176.28,176.17,176.23,2000.0,163.4661,163.5682,163.4661,163.5218,2000.0
2015-11-06 13:25:00,176.18,176.23,176.07,176.12,4100.0,163.4754,163.5218,163.3733,163.4197,4100.0
2015-11-06 13:30:00,176.03,176.15,176.03,176.11,5760.0,163.3362,163.4475,163.3362,163.4104,5760.0
2015-11-06 13:35:00,176.13,176.66,176.12,176.65,11531.0,163.429,163.9208,163.4197,163.9115,11531.0
2015-11-06 13:40:00,176.59,176.87,176.34,176.51,34090.0,163.8558,164.1156,163.6238,163.7816,34090.0
2015-11-06 13:45:00,176.34,176.63,176.31,176.59,4253.0,163.6238,163.8929,163.596,163.8558,4253.0
2015-11-06 13:50:00,176.59,176.85,176.52,176.61,4335.0,163.8558,164.0971,163.7909,163.8744,4335.0
2015-11-06 13:55:00,176.61,176.61,176.52,176.58,622.0,163.8744,163.8744,163.7909,163.8465,622.0
2015-11-06 14:00:00,176.5,177.16,176.5,176.92,6657.0,163.7723,164.3847,163.7723,164.162,6657.0
2015-11-06 14:05:00,176.87,176.91,176.42,176.47,4200.0,164.1156,164.1527,163.6981,163.7445,4200.0
2015-11-06 14:10:00,176.46,176.85,176.46,176.71,6541.0,163.7352,164.0971,163.7352,163.9672,6541.0
2015-11-06 14:15:00,176.76,176.93,176.67,176.68,3705.0,164.0135,164.1713,163.93,163.9393,3705.0
2015-11-06 14:20:00,176.73,176.75,176.73,176.75,200.0,163.9857,164.0043,163.9857,164.0043,200.0
2015-11-06 14:25:00,176.5,176.7,176.5,176.6,2705.0,163.7723,163.9579,163.7723,163.8651,2705.0
2015-11-06 14:30:00,176.56,176.82,176.4,176.42,6297.0,163.828,164.0692,163.6795,163.6981,6297.0
2015-11-06 14:35:00,176.54,176.54,176.34,176.38,4454.0,163.8094,163.8094,163.6238,163.6609,4454.0
2015-11-06 14:40:00,176.37,176.49,176.22,176.23,16355.0,163.6517,163.763,163.5125,163.5218,16355.0
2015-11-06 14:45:00,176.17,176.44,176.11,176.2,5025.0,163.4661,163.7166,163.4104,163.4939,5025.0
2015-11-06 14:50:00,176.26,176.38,176.14,176.28,2099.0,163.5496,163.6609,163.4383,163.5682,2099.0
2015-11-06 14:55:00,176.28,176.28,176.14,176.2,800.0,163.5682,163.5682,163.4383,163.4939,800.0
2015-11-06 15:00:00,176.25,176.38,176.19,176.3,3400.0,163.5403,163.6609,163.4847,163.5867,3400.0
2015-11-06 15:05:00,176.29,176.42,176.27,176.39,4800.0,163.5774,163.6981,163.5589,163.6702,4800.0
2015-11-06 15:10:00,176.41,176.57,176.26,176.41,8718.0,163.6888,163.8372,163.5496,163.6888,8718.0
2015-11-06 15:15:00,176.28,176.59,176.25,176.59,8304.0,163.5682,163.8558,163.5403,163.8558,8304.0
2015-11-06 15:20:00,176.54,176.6,176.36,176.6,7229.0,163.8094,163.8651,163.6424,163.8651,7229.0
2015-11-06 15:25:00,176.63,176.63,176.25,176.49,5379.0,163.8929,163.8929,163.5403,163.763,5379.0
2015-11-06 15:30:00,176.49,176.66,176.35,176.66,4400.0,163.763,163.9208,163.6331,163.9208,4400.0
2015-11-06 15:35:00,176.71,176.96,176.7,176.8,23181.0,163.9672,164.1991,163.9579,164.0507,23181.0
2015-11-06 15:40:00,176.69,176.89,176.51,176.51,7795.0,163.9486,164.1342,163.7816,163.7816,7795.0
2015-11-06 15:45:00,176.58,176.99,176.45,176.99,21340.0,163.8465,164.227,163.7259,164.227,21340.0
2015-11-06 15:50:00,176.94,177.03,176.87,176.89,19250.0,164.1806,164.2641,164.1156,164.1342,19250.0
2015-11-06 15:55:00,176.89,177.25,176.77,177.2,70738.0,164.1342,164.4682,164.0228,164.4218,70738.0
2015-11-09 09:30:00,176.7,177.8,175.77,176.34,16096.0,163.9579,164.9786,163.0949,163.6238,16096.0
2015-11-09 09:35:00,176.26,176.52,175.97,176.52,2335.0,163.5496,163.7909,163.2805,163.7909,2335.0
2015-11-09 09:40:00,176.31,176.31,176.07,176.1,6833.0,163.596,163.596,163.3733,163.4011,6833.0
2015-11-09 09:45:00,176.17,176.29,176.1,176.17,6800.0,163.4661,163.5774,163.4011,163.4661,6800.0
2015-11-09 09:50:00,176.13,176.56,176.03,176.44,22710.0,163.429,163.828,163.3362,163.7166,22710.0
2015-11-09 09:55:00,176.36,176.48,176.24,176.24,17799.0,163.6424,163.7537,163.531,163.531,17799.0
2015-11-09 10:00:00,176.25,176.45,176.09,176.23,30039.0,163.5403,163.7259,163.3919,163.5218,30039.0
2015-11-09 10:05:00,176.24,176.41,176.13,176.15,20252.0,163.531,163.6888,163.429,163.4475,20252.0
2015-11-09 10:10:00,176.13,176.25,175.95,176.06,4058.0,163.429,163.5403,163.262,163.364,4058.0
2015-11-09 10:15:00,175.98,176.11,175.87,175.98,3669.0,163.2898,163.4104,163.1877,163.2898,3669.0
2015-11-09 10:20:00,175.97,176.25,175.81,175.99,7380.0,163.2805,163.5403,163.1321,163.2991,7380.0
2015-11-09 10:25:00,175.98,176.13,175.83,175.9,2430.0,163.2898,163.429,163.1506,163.2156,2430.0
2015-11-09 10:30:00,175.94,175.95,175.83,175.83,500.0,163.2527,163.262,163.1506,163.1506,500.0
2015-11-09 10:35:00,176.0,176.35,175.99,176.27,6414.0,163.3084,163.6331,163.2991,163.5589,6414.0
2015-11-09 10:40:00,176.27,176.28,176.12,176.25,1800.0,163.5589,163.5682,163.4197,163.5403,1800.0
2015-11-09 10:45:00,176.24,176.65,176.17,176.58,8339.0,163.531,163.9115,163.4661,163.8465,8339.0
2015-11-09 10:50:00,176.51,176.55,176.3,176.41,4037.0,163.7816,163.8187,163.5867,163.6888,4037.0
2015-11-09 10:55:00,176.27,176.47,176.24,176.35,1322.0,163.5589,163.7445,163.531,163.6331,1322.0
2015-11-09 11:00:00,176.34,176.35,176.25,176.29,845.0,163.6238,163.6331,163.5403,163.5774,845.0
2015-11-09 11:05:00,176.25,176.58,176.12,176.38,7751.0,163.5403,163.8465,163.4197,163.6609,7751.0
2015-11-09 11:10:00,176.39,176.39,176.22,176.36,2900.0,163.6702,163.6702,163.5125,163.6424,2900.0
2015-11-09 11:15:00,176.33,176.92,176.22,176.82,19243.0,163.6146,164.162,163.5125,164.0692,19243.0
2015-11-09 11:20:00,176.72,176.8,176.38,176.48,6397.0,163.9764,164.0507,163.6609,163.7537,6397.0
2015-11-09 11:25:00,176.45,176.45,176.18,176.23,3400.0,163.7259,163.7259,163.4754,163.5218,3400.0
2015-11-09 11:30:00,176.12,176.29,175.9,176.02,2250.0,163.4197,163.5774,163.2156,163.3269,2250.0
2015-11-09 11:35:00,176.14,176.18,176.14,176.18,200.0,163.4383,163.4754,163.4383,163.4754,200.0
2015-11-09 11:40:00,176.0,176.01,175.85,175.88,1256.0,163.3084,163.3176,163.1692,163.197,1256.0
2015-11-09 11:45:00,175.79,176.03,175.76,175.99,3580.0,163.1135,163.3362,163.0857,163.2991,3580.0
2015-11-09 11:50:00,175.99,176.0,175.86,175.94,5100.0,163.2991,163.3084,163.1784,163.2527,5100.0
2015-11-09 11:55:00,175.93,176.04,175.89,176.01,4630.0,163.2434,163.3455,163.2063,163.3176,4630.0
2015-11-09 12:00:00,175.99,176.0,175.94,176.0,710.0,163.2991,163.3084,163.2527,163.3084,710.0
2015-11-09 12:05:00,176.08,176.13,176.08,176.1,408.0,163.3826,163.429,163.3826,163.4011,408.0
2015-11-09 12:10:00,176.01,176.3,175.99,176.16,5000.0,163.3176,163.5867,163.2991,163.4568,5000.0
2015-11-09 12:15:00,176.14,176.14,176.03,176.04,1630.0,163.4383,163.4383,163.3362,163.3455,1630.0
2015-11-09 12:20:00,176.14,176.24,176.14,176.24,300.0,163.4383,163.531,163.4383,163.531,300.0
2015-11-09 12:25:00,176.18,176.24,176.09,176.09,2000.0,163.4754,163.531,163.3919,163.3919,2000.0
2015-11-09 12:30:00,176.23,176.23,176.13,176.17,1000.0,163.5218,163.5218,163.429,163.4661,1000.0
2015-11-09 12:35:00,176.24,176.38,176.23,176.37,1719.0,163.531,163.6609,163.5218,163.6517,1719.0
2015-11-09 12:40:00,176.45,176.6,176.45,176.48,908.0,163.7259,163.8651,163.7259,163.7537,908.0
2015-11-09 12:45:00,176.6,176.62,176.39,176.48,3419.0,163.8651,163.8836,163.6702,163.7537,3419.0
2015-11-09 12:50:00,176.49,176.75,176.48,176.75,894.0,163.763,164.0043,163.7537,164.0043,894.0
2015-11-09 12:55:00,176.73,176.74,176.6,176.6,4560.0,163.9857,163.995,163.8651,163.8651,4560.0
2015-11-09 13:00:00,176.64,176.67,176.57,176.67,500.0,163.9022,163.93,163.8372,163.93,500.0
2015-11-09 13:05:00,176.56,176.89,176.56,176.66,3514.0,163.828,164.1342,163.828,163.9208,3514.0
2015-11-09 13:10:00,176.64,176.72,176.62,176.66,500.0,163.9022,163.9764,163.8836,163.9208,500.0
2015-11-09 13:15:00,176.54,176.8,176.54,176.67,5817.0,163.8094,164.0507,163.8094,163.93,5817.0
2015-11-09 13:20:00,176.7,176.94,176.66,176.91,2155.0,163.9579,164.1806,163.9208,164.1527,2155.0
2015-11-09 13:25:00,176.88,176.95,176.54,176.59,14551.0,164.1249,164.1898,163.8094,163.8558,14551.0
2015-11-09 13:30:00,176.62,176.62,176.34,176.35,14310.0,163.8836,163.8836,163.6238,163.6331,14310.0
2015-11-09 13:35:00,176.4,176.84,176.4,176.8,1700.0,163.6795,164.0878,163.6795,164.0507,1700.0
2015-11-09 13:40:00,176.74,177.14,176.59,177.14,2802.0,163.995,164.3661,163.8558,164.3661,2802.0
2015-11-09 13:45:00,177.06,177.22,176.95,177.16,3554.0,164.2919,164.4404,164.1898,164.3847,3554.0
2015-11-09 13:50:00,177.17,177.31,176.92,177.13,5851.0,164.394,164.5239,164.162,164.3569,5851.0
2015-11-09 13:55:00,177.14,177.23,177.09,177.09,1500.0,164.3661,164.4497,164.3198,164.3198,1500.0
2015-11-09 14:00:00,177.04,177.14,177.02,177.02,700.0,164.2734,164.3661,164.2548,164.2548,700.0
2015-11-09 14:05:00,177.15,177.46,177.1,177.46,3500.0,164.3754,164.6631,164.329,164.6631,3500.0
2015-11-09 14:10:00,177.26,177.45,177.25,177.3,4621.0,164.4775,164.6538,164.4682,164.5146,4621.0
2015-11-09 14:15:00,177.24,177.56,177.24,177.38,16134.0,164.4589,164.7559,164.4589,164.5888,16134.0
2015-11-09 14:20:00,177.49,177.64,177.34,177.44,10643.0,164.6909,164.8301,164.5517,164.6445,10643.0
2015-11-09 14:25:00,177.42,177.68,177.41,177.51,6720.0,164.626,164.8672,164.6167,164.7095,6720.0
2015-11-09 14:30:00,177.53,177.78,177.47,177.5,7548.0,164.728,164.96,164.6723,164.7002,7548.0
2015-11-09 14:35:00,177.5,177.5,177.37,177.46,3600.0,164.7002,164.7002,164.5796,164.6631,3600.0
2015-11-09 14:40:00,177.6,177.74,177.53,177.74,1900.0,164.793,164.9229,164.728,164.9229,1900.0
2015-11-09 14:45:00,177.72,177.73,177.4,177.53,29647.0,164.9043,164.9136,164.6074,164.728,29647.0
2015-11-09 14:50:00,177.5,177.51,177.32,177.5,4559.0,164.7002,164.7095,164.5332,164.7002,4559.0
2015-11-09 14:55:00,177.49,177.55,177.31,177.5,6300.0,164.6909,164.7466,164.5239,164.7002,6300.0
2015-11-09 15:00:00,177.49,177.53,177.37,177.46,4470.0,164.6909,164.728,164.5796,164.6631,4470.0
2015-11-09 15:05:00,177.49,177.55,177.35,177.38,5127.0,164.6909,164.7466,164.561,164.5888,5127.0
2015-11-09 15:10:00,177.49,177.57,177.36,177.44,20922.0,164.6909,164.7651,164.5703,164.6445,20922.0
2015-11-09 15:15:00,177.43,177.53,177.28,177.4,10628.0,164.6352,164.728,164.496,164.6074,10628.0
2015-11-09 15:20:00,177.34,177.5,177.33,177.47,8938.0,164.5517,164.7002,164.5424,164.6723,8938.0
2015-11-09 15:25:00,177.48,177.49,177.34,177.43,5943.0,164.6816,164.6909,164.5517,164.6352,5943.0
2015-11-09 15:30:00,177.41,177.49,177.38,177.41,5307.0,164.6167,164.6909,164.5888,164.6167,5307.0
2015-11-09 15:35:00,177.49,177.62,177.43,177.47,8397.0,164.6909,164.8115,164.6352,164.6723,8397.0
2015-11-09 15:40:00,177.49,177.79,177.48,177.67,3464.0,164.6909,164.9693,164.6816,164.8579,3464.0
2015-11-09 15:45:00,177.74,178.05,177.74,178.04,5746.0,164.9229,165.2105,164.9229,165.2012,5746.0
2015-11-09 15:50:00,178.02,178.02,177.74,177.88,6603.0,165.1827,165.1827,164.9229,165.0528,6603.0
2015-11-09 15:55:00,177.93,178.08,177.46,177.67,33574.0,165.0992,165.2384,164.6631,164.8579,33574.0
2015-11-10 09:30:00,177.72,178.3,176.94,178.23,4138.0,164.9043,165.4425,164.1806,165.3775,4138.0
2015-11-10 09:35:00,178.17,178.37,177.46,178.03,54147.0,165.3219,165.5074,164.6631,165.192,54147.0
2015-11-10 09:40:00,177.91,177.91,177.42,177.48,29399.0,165.0806,165.0806,164.626,164.6816,29399.0
2015-11-10 09:45:00,177.64,177.89,177.13,177.6,8550.0,164.8301,165.0621,164.3569,164.793,8550.0
2015-11-10 09:50:00,177.93,177.98,177.37,177.37,3677.0,165.0992,165.1456,164.5796,164.5796,3677.0
2015-11-10 09:55:00,177.67,177.86,177.5,177.56,3641.0,164.8579,165.0342,164.7002,164.7559,3641.0
2015-11-10 10:00:00,177.51,177.95,177.39,177.55,4834.0,164.7095,165.1177,164.5981,164.7466,4834.0
2015-11-10 10:05:00,177.61,177.71,177.23,177.47,11076.0,164.8023,164.895,164.4497,164.6723,11076.0
2015-11-10 10:10:00,177.53,177.55,177.18,177.29,52089.0,164.728,164.7466,164.4033,164.5053,52089.0
2015-11-10 10:15:00,177.29,177.52,177.17,177.36,11832.0,164.5053,164.7187,164.394,164.5703,11832.0
2015-11-10 10:20:00,177.36,177.36,176.83,176.83,18774.0,164.5703,164.5703,164.0785,164.0785,18774.0
2015-11-10 10:25:00,176.84,177.24,176.84,176.85,34266.0,164.0878,164.4589,164.0878,164.0971,34266.0
2015-11-10 10:30:00,176.95,177.01,176.64,176.81,36746.0,164.1898,164.2455,163.9022,164.0599,36746.0
2015-11-10 10:35:00,176.82,177.21,176.75,177.17,215951.0,164.0692,164.4311,164.0043,164.394,215951.0
2015-11-10 10:40:00,177.15,177.16,176.78,176.95,28908.0,164.3754,164.3847,164.0321,164.1898,28908.0
2015-11-10 10:45:00,176.91,176.93,176.48,176.64,6807.0,164.1527,164.1713,163.7537,163.9022,6807.0
2015-11-10 10:50:00,176.61,176.7,176.44,176.58,11000.0,163.8744,163.9579,163.7166,163.8465,11000.0
2015-11-10 10:55:00,176.46,176.47,175.89,176.04,31346.0,163.7352,163.7445,163.2063,163.3455,31346.0
2015-11-10 11:00:00,176.14,176.5,176.14,176.3,17800.0,163.4383,163.7723,163.4383,163.5867,17800.0
2015-11-10 11:05:00,176.3,176.37,176.2,176.32,5800.0,163.5867,163.6517,163.4939,163.6053,5800.0
2015-11-10 11:10:00,176.4,176.41,176.29,176.29,1400.0,163.6795,163.6888,163.5774,163.5774,1400.0
2015-11-10 11:15:00,176.19,176.37,176.19,176.33,2300.0,163.4847,163.6517,163.4847,163.6146,2300.0
2015-11-10 11:20:00,176.35,176.39,176.0,176.02,107050.0,163.6331,163.6702,163.3084,163.3269,107050.0
2015-11-10 11:25:00,176.04,176.39,176.0,176.39,7855.0,163.3455,163.6702,163.3084,163.6702,7855.0
2015-11-10 11:30:00,176.4,176.42,176.09,176.09,11159.0,163.6795,163.6981,163.3919,163.3919,11159.0
2015-11-10 11:35:00,176.18,176.18,176.07,176.18,2045.0,163.4754,163.4754,163.3733,163.4754,2045.0
2015-11-10 11:40:00,176.16,176.21,175.97,176.04,52850.0,163.4568,163.5032,163.2805,163.3455,52850.0
2015-11-10 11:45:00,175.95,176.01,175.72,175.93,13503.0,163.262,163.3176,163.0485,163.2434,13503.0
2015-11-10 11:50:00,175.99,176.02,175.93,175.99,1762.0,163.2991,163.3269,163.2434,163.2991,1762.0
2015-11-10 11:55:00,176.04,176.17,175.98,176.17,3402.0,163.3455,163.4661,163.2898,163.4661,3402.0
2015-11-10 12:00:00,176.14,176.28,176.01,176.15,34200.0,163.4383,163.5682,163.3176,163.4475,34200.0
2015-11-10 12:05:00,176.17,176.32,176.04,176.31,10274.0,163.4661,163.6053,163.3455,163.596,10274.0
2015-11-10 12:10:00,176.22,176.42,176.21,176.41,1027.0,163.5125,163.6981,163.5032,163.6888,1027.0
2015-11-10 12:15:00,176.4,176.86,176.4,176.86,5769.0,163.6795,164.1063,163.6795,164.1063,5769.0
2015-11-10 12:20:00,176.94,176.94,176.74,176.74,1100.0,164.1806,164.1806,163.995,163.995,1100.0
2015-11-10 12:25:00,176.86,176.86,176.74,176.74,500.0,164.1063,164.1063,163.995,163.995,500.0
2015-11-10 12:30:00,176.84,176.84,176.52,176.57,3628.0,164.0878,164.0878,163.7909,163.8372,3628.0
2015-11-10 12:35:00,176.57,176.99,176.49,176.99,8564.0,163.8372,164.227,163.763,164.227,8564.0
2015-11-10 12:40:00,176.97,177.05,176.83,176.95,5327.0,164.2084,164.2826,164.0785,164.1898,5327.0
2015-11-10 12:45:00,176.95,177.21,176.81,177.21,72414.0,164.1898,164.4311,164.0599,164.4311,72414.0
2015-11-10 12:50:00,177.22,177.23,177.02,177.05,2300.0,164.4404,164.4497,164.2548,164.2826,2300.0
2015-11-10 12:55:00,177.04,177.12,177.04,177.08,3466.0,164.2734,164.3476,164.2734,164.3105,3466.0
2015-11-10 13:00:00,177.12,177.12,177.02,177.03,5746.0,164.3476,164.3476,164.2548,164.2641,5746.0
2015-11-10 13:05:00,176.81,176.9,176.78,176.84,3600.0,164.0599,164.1435,164.0321,164.0878,3600.0
2015-11-10 13:10:00,176.77,176.87,176.74,176.75,1000.0,164.0228,164.1156,163.995,164.0043,1000.0
2015-11-10 13:15:00,176.57,176.71,176.49,176.49,5400.0,163.8372,163.9672,163.763,163.763,5400.0
2015-11-10 13:20:00,176.54,176.63,176.54,176.6,39753.0,163.8094,163.8929,163.8094,163.8651,39753.0
2015-11-10 13:25:00,176.55,176.64,176.5,176.64,3407.0,163.8187,163.9022,163.7723,163.9022,3407.0
2015-11-10 13:30:00,176.66,176.73,176.57,176.66,136300.0,163.9208,163.9857,163.8372,163.9208,136300.0
2015-11-10 13:35:00,176.7,176.7,176.61,176.64,1760.0,163.9579,163.9579,163.8744,163.9022,1760.0
2015-11-10 13:40:00,176.65,176.72,176.64,176.72,4882.0,163.9115,163.9764,163.9022,163.9764,4882.0
2015-11-10 13:45:00,176.72,176.95,176.7,176.92,9391.0,163.9764,164.1898,163.9579,164.162,9391.0
2015-11-10 13:50:00,176.92,177.26,176.92,177.2,1501.0,164.162,164.4775,164.162,164.4218,1501.0
2015-11-10 13:55:00,177.2,177.2,177.2,177.2,0.0,164.4218,164.4218,164.4218,164.4218,0.0
2015-11-10 14:00:00,177.2,177.26,177.04,177.11,1390.0,164.4218,164.4775,164.2734,164.3383,1390.0
2015-11-10 14:05:00,177.04,177.06,176.73,176.74,2803.0,164.2734,164.2919,163.9857,163.995,2803.0
2015-11-10 14:10:00,176.73,176.73,176.46,176.62,4528.0,163.9857,163.9857,163.7352,163.8836,4528.0
2015-11-10 14:15:00,176.57,176.61,176.54,176.55,1450.0,163.8372,163.8744,163.8094,163.8187,1450.0
2015-11-10 14:20:00,176.55,176.61,176.44,176.59,19136.0,163.8187,163.8744,163.7166,163.8558,19136.0
2015-11-10 14:25:00,176.55,176.61,176.42,176.44,20431.0,163.8187,163.8744,163.6981,163.7166,20431.0
2015-11-10 14:30:00,176.41,176.51,176.23,176.26,4500.0,163.6888,163.7816,163.5218,163.5496,4500.0
2015-11-10 14:35:00,176.26,176.26,176.02,176.16,11373.0,163.5496,163.5496,163.3269,163.4568,11373.0
2015-11-10 14:40:00,176.21,176.43,176.17,176.2,10346.0,163.5032,163.7073,163.4661,163.4939,10346.0
2015-11-10 14:45:00,176.25,176.36,176.09,176.2,24266.0,163.5403,163.6424,163.3919,163.4939,24266.0
2015-11-10 14:50:00,176.22,176.47,176.11,176.34,11414.0,163.5125,163.7445,163.4104,163.6238,11414.0
2015-11-10 14:55:00,176.27,176.28,176.11,176.25,4300.0,163.5589,163.5682,163.4104,163.5403,4300.0
2015-11-10 15:00:00,176.24,176.36,176.12,176.19,9909.0,163.531,163.6424,163.4197,163.4847,9909.0
2015-11-10 15:05:00,176.14,176.74,176.14,176.74,33175.0,163.4383,163.995,163.4383,163.995,33175.0
2015-11-10 15:10:00,176.77,176.94,176.66,176.94,6800.0,164.0228,164.1806,163.9208,164.1806,6800.0
2015-11-10 15:15:00,176.99,176.99,176.73,176.84,3124.0,164.227,164.227,163.9857,164.0878,3124.0
2015-11-10 15:20:00,176.77,176.84,176.7,176.75,13194.0,164.0228,164.0878,163.9579,164.0043,13194.0
2015-11-10 15:25:00,176.76,176.81,176.58,176.7,43169.0,164.0135,164.0599,163.8465,163.9579,43169.0
2015-11-10 15:30:00,176.63,176.7,176.5,176.58,4895.0,163.8929,163.9579,163.7723,163.8465,4895.0
2015-11-10 15:35:00,176.5,176.51,176.24,176.36,3500.0,163.7723,163.7816,163.531,163.6424,3500.0
2015-11-10 15:40:00,176.36,176.49,176.3,176.44,4561.0,163.6424,163.763,163.5867,163.7166,4561.0
2015-11-10 15:45:00,176.47,176.82,176.37,176.49,46711.0,163.7445,164.0692,163.6517,163.763,46711.0
2015-11-10 15:50:00,176.52,176.57,176.2,176.22,8300.0,163.7909,163.8372,163.4939,163.5125,8300.0
2015-11-10 15:55:00,176.26,176.51,176.23,176.51,26021.0,163.5496,163.7816,163.5218,163.7816,26021.0
2015-11-11 09:30:00,177.45,178.14,176.5,176.66,8371.0,164.6538,165.294,163.7723,163.9208,8371.0
2015-11-11 09:35:00,176.4,176.42,176.13,176.14,1591.0,163.6795,163.6981,163.429,163.4383,1591.0
2015-11-11 09:40:00,176.09,176.2,176.08,176.09,300.0,163.3919,163.4939,163.3826,163.3919,300.0
2015-11-11 09:45:00,176.08,176.08,176.07,176.08,600.0,163.3826,163.3826,163.3733,163.3826,600.0
2015-11-11 09:50:00,176.26,176.36,176.17,176.35,800.0,163.5496,163.6424,163.4661,163.6331,800.0
2015-11-11 09:55:00,176.15,176.43,176.15,176.35,9739.0,163.4475,163.7073,163.4475,163.6331,9739.0
2015-11-11 10:00:00,176.36,176.48,175.96,176.25,8389.0,163.6424,163.7537,163.2712,163.5403,8389.0
2015-11-11 10:05:00,176.2,176.3,176.07,176.11,5600.0,163.4939,163.5867,163.3733,163.4104,5600.0
2015-11-11 10:10:00,176.11,176.17,175.94,176.0,16210.0,163.4104,163.4661,163.2527,163.3084,16210.0
2015-11-11 10:15:00,175.95,176.11,175.81,176.11,13430.0,163.262,163.4104,163.1321,163.4104,13430.0
2015-11-11 10:20:00,176.11,176.16,175.92,175.99,26900.0,163.4104,163.4568,163.2341,163.2991,26900.0
2015-11-11 10:25:00,176.0,176.05,175.8,175.89,8473.0,163.3084,163.3547,163.1228,163.2063,8473.0
2015-11-11 10:30:00,175.99,176.0,175.85,175.97,1512.0,163.2991,163.3084,163.1692,163.2805,1512.0
2015-11-11 10:35:00,175.88,175.95,175.32,175.49,32537.0,163.197,163.262,162.6774,162.8351,32537.0
2015-11-11 10:40:00,175.49,175.51,175.12,175.39,10100.0,162.8351,162.8537,162.4918,162.7423,10100.0
2015-11-11 10:45:00,175.28,175.31,174.78,174.92,32912.0,162.6403,162.6681,162.1763,162.3062,32912.0
2015-11-11 10:50:00,175.01,175.02,174.6,174.75,19042.0,162.3897,162.399,162.0093,162.1485,19042.0
2015-11-11 10:55:00,174.74,175.0,174.31,174.32,33560.0,162.1392,162.3805,161.7402,161.7495,33560.0
2015-11-11 11:00:00,174.33,174.65,174.31,174.56,3353.0,161.7588,162.0557,161.7402,161.9722,3353.0
2015-11-11 11:05:00,174.63,175.01,174.63,174.8,1906.0,162.0371,162.3897,162.0371,162.1949,1906.0
2015-11-11 11:10:00,174.93,175.03,174.62,174.63,9191.0,162.3155,162.4083,162.0279,162.0371,9191.0
2015-11-11 11:15:00,174.6,174.69,174.35,174.57,2663.0,162.0093,162.0928,161.7773,161.9815,2663.0
2015-11-11 11:20:00,174.55,174.61,174.55,174.55,733.0,161.9629,162.0186,161.9629,161.9629,733.0
2015-11-11 11:25:00,174.51,174.69,174.38,174.51,22509.0,161.9258,162.0928,161.8052,161.9258,22509.0
2015-11-11 11:30:00,174.5,174.61,174.38,174.5,3145.0,161.9165,162.0186,161.8052,161.9165,3145.0
2015-11-11 11:35:00,174.46,174.49,173.96,174.2,3177.0,161.8794,161.9072,161.4155,161.6382,3177.0
2015-11-11 11:40:00,174.19,174.37,174.15,174.15,13985.0,161.6289,161.7959,161.5918,161.5918,13985.0
2015-11-11 11:45:00,174.2,174.22,173.91,174.04,7360.0,161.6382,161.6567,161.3691,161.4897,7360.0
2015-11-11 11:50:00,174.12,174.15,173.94,173.94,3825.0,161.5639,161.5918,161.3969,161.3969,3825.0
2015-11-11 11:55:00,173.94,174.1,173.89,174.01,4500.0,161.3969,161.5454,161.3505,161.4619,4500.0
2015-11-11 12:00:00,174.1,174.11,173.72,173.81,24662.0,161.5454,161.5546,161.1928,161.2763,24662.0
2015-11-11 12:05:00,173.89,173.95,173.71,173.8,12442.0,161.3505,161.4062,161.1835,161.267,12442.0
2015-11-11 12:10:00,173.9,174.11,173.76,174.0,26324.0,161.3598,161.5546,161.2299,161.4526,26324.0
2015-11-11 12:15:00,174.01,174.04,173.95,174.04,1600.0,161.4619,161.4897,161.4062,161.4897,1600.0
2015-11-11 12:20:00,173.84,174.02,173.73,174.02,10500.0,161.3041,161.4711,161.202,161.4711,10500.0
2015-11-11 12:25:00,174.05,174.12,173.7,173.86,10120.0,161.499,161.5639,161.1742,161.3227,10120.0
2015-11-11 12:30:00,173.93,173.93,173.8,173.83,800.0,161.3876,161.3876,161.267,161.2948,800.0
2015-11-11 12:35:00,173.97,173.98,173.52,173.77,18939.0,161.4247,161.434,161.0072,161.2392,18939.0
2015-11-11 12:40:00,173.77,173.89,173.69,173.8,13587.0,161.2392,161.3505,161.1649,161.267,13587.0
2015-11-11 12:45:00,173.83,173.88,173.51,173.51,9028.0,161.2948,161.3412,160.9979,160.9979,9028.0
2015-11-11 12:50:00,173.38,173.53,173.17,173.53,4968.0,160.8773,161.0165,160.6824,161.0165,4968.0
2015-11-11 12:55:00,173.49,173.72,173.42,173.51,2321.0,160.9794,161.1928,160.9144,160.9979,2321.0
2015-11-11 13:00:00,173.48,173.55,173.28,173.36,9884.0,160.9701,161.035,160.7845,160.8587,9884.0
2015-11-11 13:05:00,173.28,173.37,173.11,173.24,8000.0,160.7845,160.868,160.6268,160.7474,8000.0
2015-11-11 13:10:00,173.27,173.55,173.21,173.5,8287.0,160.7752,161.035,160.7195,160.9886,8287.0
2015-11-11 13:15:00,173.47,173.56,173.44,173.44,3525.0,160.9608,161.0443,160.933,160.933,3525.0
2015-11-11 13:20:00,173.45,173.55,173.24,173.25,4800.0,160.9422,161.035,160.7474,160.7567,4800.0
2015-11-11 13:25:00,173.25,173.52,173.11,173.4,3515.0,160.7567,161.0072,160.6268,160.8958,3515.0
2015-11-11 13:30:00,173.42,173.42,173.13,173.13,5085.0,160.9144,160.9144,160.6453,160.6453,5085.0
2015-11-11 13:35:00,173.18,173.2,173.02,173.05,2445.0,160.6917,160.7103,160.5432,160.5711,2445.0
2015-11-11 13:40:00,173.04,173.2,173.03,173.19,8354.0,160.5618,160.7103,160.5525,160.701,8354.0
2015-11-11 13:45:00,173.13,173.24,173.02,173.17,9010.0,160.6453,160.7474,160.5432,160.6824,9010.0
2015-11-11 13:50:00,173.12,173.12,173.11,173.11,2000.0,160.636,160.636,160.6268,160.6268,2000.0
2015-11-11 13:55:00,173.11,173.18,172.83,172.93,30901.0,160.6268,160.6917,160.3669,160.4597,30901.0
2015-11-11 14:00:00,173.0,173.06,172.86,172.92,5900.0,160.5247,160.5804,160.3948,160.4505,5900.0
2015-11-11 14:05:00,172.92,172.95,172.76,172.95,3975.0,160.4505,160.4783,160.302,160.4783,3975.0
2015-11-11 14:10:00,172.94,172.99,172.73,172.92,2700.0,160.469,160.5154,160.2742,160.4505,2700.0
2015-11-11 14:15:00,172.87,173.02,172.82,172.9,5771.0,160.4041,160.5432,160.3577,160.4319,5771.0
2015-11-11 14:20:00,172.97,173.04,171.64,172.5,124577.0,160.4968,160.5618,159.2628,160.0607,124577.0
2015-11-11 14:25:00,172.47,172.6,172.1,172.44,20159.0,160.0329,160.1535,159.6896,160.0051,20159.0
2015-11-11 14:30:00,172.47,173.14,172.25,172.97,27539.0,160.0329,160.6546,159.8288,160.4968,27539.0
2015-11-11 14:35:00,173.02,173.05,172.55,172.56,9260.0,160.5432,160.5711,160.1071,160.1164,9260.0
2015-11-11 14:40:00,172.63,172.63,171.91,172.12,25544.0,160.1814,160.1814,159.5133,159.7081,25544.0
2015-11-11 14:45:00,172.19,172.19,171.87,172.0,2584.0,159.7731,159.7731,159.4762,159.5968,2584.0
2015-11-11 14:50:00,171.95,172.4,171.95,172.39,8502.0,159.5504,159.968,159.5504,159.9587,8502.0
2015-11-11 14:55:00,172.34,172.4,171.76,171.86,16200.0,159.9123,159.968,159.3741,159.4669,16200.0
2015-11-11 15:00:00,171.82,172.08,171.53,171.56,8700.0,159.4298,159.671,159.1607,159.1885,8700.0
2015-11-11 15:05:00,171.7,171.71,171.38,171.46,4190.0,159.3184,159.3277,159.0215,159.0957,4190.0
2015-11-11 15:10:00,171.36,171.83,171.32,171.83,11372.0,159.0029,159.4391,158.9658,159.4391,11372.0
2015-11-11 15:15:00,171.81,171.81,171.02,171.21,20081.0,159.4205,159.4205,158.6875,158.8638,20081.0
2015-11-11 15:20:00,171.11,171.35,171.02,171.26,15743.0,158.771,158.9937,158.6875,158.9102,15743.0
2015-11-11 15:25:00,171.26,171.28,170.76,170.88,27252.0,158.9102,158.9287,158.4462,158.5576,27252.0
2015-11-11 15:30:00,171.0,171.1,170.9,171.09,19113.0,158.6689,158.7617,158.5761,158.7524,19113.0
2015-11-11 15:35:00,171.09,171.24,171.01,171.15,16763.0,158.7524,158.8916,158.6782,158.8081,16763.0
2015-11-11 15:40:00,171.15,171.3,171.01,171.17,11979.0,158.8081,158.9473,158.6782,158.8267,11979.0
2015-11-11 15:45:00,171.27,171.27,170.9,170.91,15772.0,158.9194,158.9194,158.5761,158.5854,15772.0
2015-11-11 15:50:00,170.99,171.0,170.61,170.82,23438.0,158.6596,158.6689,158.307,158.5019,23438.0
2015-11-11 15:55:00,170.83,171.14,170.74,171.07,88138.0,158.5112,158.7988,158.4277,158.7339,88138.0
2015-11-12 09:30:00,170.79,171.86,170.28,170.88,9742.0,158.4741,159.4669,158.0008,158.5576,9742.0
2015-11-12 09:35:00,171.49,172.2,170.92,172.04,10374.0,159.1236,159.7824,158.5947,159.6339,10374.0
2015-11-12 09:40:00,172.01,172.51,171.49,172.35,9176.0,159.6061,160.07,159.1236,159.9216,9176.0
2015-11-12 09:45:00,172.27,172.42,171.82,171.91,7401.0,159.8473,159.9865,159.4298,159.5133,7401.0
2015-11-12 09:50:00,171.89,171.93,171.62,171.66,7961.0,159.4947,159.5318,159.2442,159.2813,7961.0
2015-11-12 09:55:00,171.77,171.91,171.66,171.74,10140.0,159.3834,159.5133,159.2813,159.3555,10140.0
2015-11-12 10:00:00,171.82,171.84,171.04,171.12,14697.0,159.4298,159.4483,158.706,158.7803,14697.0
2015-11-12 10:05:00,171.37,171.37,171.14,171.14,1100.0,159.0122,159.0122,158.7988,158.7988,1100.0
2015-11-12 10:10:00,171.21,171.24,170.88,171.13,19142.0,158.8638,158.8916,158.5576,158.7895,19142.0
2015-11-12 10:15:00,171.16,171.4,170.89,171.14,25073.0,158.8174,159.0401,158.5668,158.7988,25073.0
2015-11-12 10:20:00,171.28,171.79,171.13,171.73,10678.0,158.9287,159.4019,158.7895,159.3463,10678.0
2015-11-12 10:25:00,171.68,171.68,171.33,171.33,500.0,159.2999,159.2999,158.9751,158.9751,500.0
2015-11-12 10:30:00,171.12,171.41,170.89,171.15,6962.0,158.7803,159.0493,158.5668,158.8081,6962.0
2015-11-12 10:35:00,171.05,171.28,170.39,171.1,65028.0,158.7153,158.9287,158.1029,158.7617,65028.0
2015-11-12 10:40:00,171.19,171.28,170.9,171.04,42924.0,158.8452,158.9287,158.5761,158.706,42924.0
2015-11-12 10:45:00,171.02,171.03,170.9,171.01,15614.0,158.6875,158.6967,158.5761,158.6782,15614.0
2015-11-12 10:50:00,171.02,171.53,171.01,171.53,3903.0,158.6875,159.1607,158.6782,159.1607,3903.0
2015-11-12 10:55:00,171.71,172.09,171.7,172.09,2673.0,159.3277,159.6803,159.3184,159.6803,2673.0
2015-11-12 11:00:00,172.02,172.41,172.0,172.3,5605.0,159.6154,159.9772,159.5968,159.8752,5605.0
2015-11-12 11:05:00,172.16,172.55,172.16,172.39,8717.0,159.7453,160.1071,159.7453,159.9587,8717.0
2015-11-12 11:10:00,172.31,172.31,172.26,172.27,500.0,159.8844,159.8844,159.838,159.8473,500.0
2015-11-12 11:15:00,172.25,172.32,172.2,172.24,5599.0,159.8288,159.8937,159.7824,159.8195,5599.0
2015-11-12 11:20:00,172.14,172.14,172.0,172.01,6200.0,159.7267,159.7267,159.5968,159.6061,6200.0
2015-11-12 11:25:00,172.02,172.15,171.96,172.0,6116.0,159.6154,159.736,159.5597,159.5968,6116.0
2015-11-12 11:30:00,171.94,172.02,171.39,171.39,11076.0,159.5411,159.6154,159.0308,159.0308,11076.0
2015-11-12 11:35:00,171.31,171.31,171.08,171.15,8244.0,158.9566,158.9566,158.7431,158.8081,8244.0
2015-11-12 11:40:00,171.01,171.06,170.84,171.06,1723.0,158.6782,158.7246,158.5204,158.7246,1723.0
2015-11-12 11:45:00,170.96,171.06,170.87,170.91,1905.0,158.6318,158.7246,158.5483,158.5854,1905.0
2015-11-12 11:50:00,170.87,170.87,170.78,170.81,1268.0,158.5483,158.5483,158.4648,158.4926,1268.0
2015-11-12 11:55:00,170.9,170.94,170.68,170.93,3645.0,158.5761,158.6132,158.372,158.604,3645.0
2015-11-12 12:00:00,170.8,170.8,170.6,170.62,1219.0,158.4833,158.4833,158.2978,158.3163,1219.0
2015-11-12 12:05:00,170.65,170.65,170.29,170.41,8203.0,158.3441,158.3441,158.0101,158.1215,8203.0
2015-11-12 12:10:00,170.45,170.47,169.97,170.32,17733.0,158.1586,158.1771,157.7132,158.0379,17733.0
2015-11-12 12:15:00,170.37,170.56,170.19,170.29,4398.0,158.0843,158.2606,157.9173,158.0101,4398.0
2015-11-12 12:20:00,170.3,170.3,170.08,170.17,4073.0,158.0194,158.0194,157.8153,157.8988,4073.0
2015-11-12 12:25:00,170.22,170.4,170.22,170.37,1100.0,157.9452,158.1122,157.9452,158.0843,1100.0
2015-11-12 12:30:00,170.27,170.27,170.12,170.12,500.0,157.9916,157.9916,157.8524,157.8524,500.0
2015-11-12 12:35:00,170.28,170.28,170.05,170.18,800.0,158.0008,158.0008,157.7874,157.908,800.0
2015-11-12 12:40:00,170.29,170.32,170.21,170.21,3339.0,158.0101,158.0379,157.9359,157.9359,3339.0
2015-11-12 12:45:00,170.25,170.32,170.09,170.31,8933.0,157.973,158.0379,157.8245,158.0287,8933.0
2015-11-12 12:50:00,170.42,170.53,170.36,170.39,3728.0,158.1307,158.2328,158.0751,158.1029,3728.0
2015-11-12 12:55:00,170.23,170.3,170.03,170.1,5117.0,157.9544,158.0194,157.7689,157.8338,5117.0
2015-11-12 13:00:00,170.11,170.51,170.1,170.43,2124.0,157.8431,158.2142,157.8338,158.14,2124.0
2015-11-12 13:05:00,170.47,170.48,170.26,170.26,5907.0,158.1771,158.1864,157.9823,157.9823,5907.0
2015-11-12 13:10:00,170.31,170.58,170.31,170.58,1100.0,158.0287,158.2792,158.0287,158.2792,1100.0
2015-11-12 13:15:00,170.52,170.68,170.33,170.58,2763.0,158.2235,158.372,158.0472,158.2792,2763.0
2015-11-12 13:20:00,170.55,170.62,170.53,170.55,747.0,158.2514,158.3163,158.2328,158.2514,747.0
2015-11-12 13:25:00,170.64,170.8,170.48,170.76,7700.0,158.3349,158.4833,158.1864,158.4462,7700.0
2015-11-12 13:30:00,170.79,170.88,170.68,170.68,2994.0,158.4741,158.5576,158.372,158.372,2994.0
2015-11-12 13:35:00,170.67,171.04,170.67,171.01,1904.0,158.3627,158.706,158.3627,158.6782,1904.0
2015-11-12 13:40:00,170.99,171.08,170.89,171.01,2100.0,158.6596,158.7431,158.5668,158.6782,2100.0
2015-11-12 13:45:00,171.04,171.28,170.95,171.17,67884.0,158.706,158.9287,158.6225,158.8267,67884.0
2015-11-12 13:50:00,171.13,171.36,171.0,171.3,30568.0,158.7895,159.0029,158.6689,158.9473,30568.0
2015-11-12 13:55:00,171.29,171.36,171.13,171.13,1948.0,158.938,159.0029,158.7895,158.7895,1948.0
2015-11-12 14:00:00,171.13,171.18,171.05,171.05,800.0,158.7895,158.8359,158.7153,158.7153,800.0
2015-11-12 14:05:00,171.03,171.1,170.71,170.71,18022.0,158.6967,158.7617,158.3998,158.3998,18022.0
2015-11-12 14:10:00,170.75,170.92,170.65,170.71,4000.0,158.4369,158.5947,158.3441,158.3998,4000.0
2015-11-12 14:15:00,170.81,171.08,170.81,171.08,1550.0,158.4926,158.7431,158.4926,158.7431,1550.0
2015-11-12 14:20:00,171.0,171.0,170.57,170.67,5641.0,158.6689,158.6689,158.2699,158.3627,5641.0
2015-11-12 14:25:00,170.66,171.0,170.63,170.89,26100.0,158.3534,158.6689,158.3256,158.5668,26100.0
2015-11-12 14:30:00,170.89,171.05,170.84,170.84,3603.0,158.5668,158.7153,158.5204,158.5204,3603.0
2015-11-12 14:35:00,170.72,170.72,170.46,170.47,1600.0,158.4091,158.4091,158.1679,158.1771,1600.0
2015-11-12 14:40:00,170.35,170.35,170.35,170.35,100.0,158.0658,158.0658,158.0658,158.0658,100.0
2015-11-12 14:45:00,170.31,170.44,170.14,170.21,1767.0,158.0287,158.1493,157.8709,157.9359,1767.0
2015-11-12 14:50:00,170.09,170.31,169.93,169.94,5540.0,157.8245,158.0287,157.6761,157.6853,5540.0
2015-11-12 14:55:00,169.81,170.3,169.81,170.3,2200.0,157.5647,158.0194,157.5647,158.0194,2200.0
2015-11-12 15:00:00,170.23,170.42,170.1,170.28,3490.0,157.9544,158.1307,157.8338,158.0008,3490.0
2015-11-12 15:05:00,170.16,170.21,170.01,170.21,1900.0,157.8895,157.9359,157.7503,157.9359,1900.0
2015-11-12 15:10:00,170.14,170.22,169.88,170.14,2500.0,157.8709,157.9452,157.6297,157.8709,2500.0
2015-11-12 15:15:00,170.16,170.31,169.89,169.89,2704.0,157.8895,158.0287,157.639,157.639,2704.0
2015-11-12 15:20:00,169.96,169.96,169.76,169.76,4627.0,157.7039,157.7039,157.5183,157.5183,4627.0
2015-11-12 15:25:00,169.82,170.06,169.82,169.93,3400.0,157.574,157.7967,157.574,157.6761,3400.0
2015-11-12 15:30:00,170.02,170.03,169.83,169.91,7503.0,157.7596,157.7689,157.5833,157.6575,7503.0
2015-11-12 15:35:00,169.86,169.87,169.61,169.61,14028.0,157.6111,157.6204,157.3791,157.3791,14028.0
2015-11-12 15:40:00,169.67,169.67,169.02,169.43,14713.0,157.4348,157.4348,156.8317,157.2121,14713.0
2015-11-12 15:45:00,169.28,169.65,169.18,169.65,13122.0,157.0729,157.4163,156.9802,157.4163,13122.0
2015-11-12 15:50:00,169.65,169.75,169.36,169.48,38431.0,157.4163,157.509,157.1472,157.2585,38431.0
2015-11-12 15:55:00,169.41,169.77,169.06,169.07,113401.0,157.1936,157.5276,156.8688,156.8781,113401.0
2015-11-13 09:30:00,168.51,169.31,167.55,168.43,33637.0,156.3585,157.1008,155.4677,156.2842,33637.0
2015-11-13 09:35:00,168.42,169.89,167.67,169.86,29422.0,156.275,157.639,155.579,157.6111,29422.0
2015-11-13 09:40:00,169.89,170.16,169.03,170.16,3625.0,157.639,157.8895,156.841,157.8895,3625.0
2015-11-13 09:45:00,170.09,170.19,169.45,169.63,117352.0,157.8245,157.9173,157.2307,157.3977,117352.0
2015-11-13 09:50:00,169.45,170.2,169.45,169.71,27080.0,157.2307,157.9266,157.2307,157.4719,27080.0
2015-11-13 09:55:00,169.72,170.27,169.72,169.85,15758.0,157.4812,157.9916,157.4812,157.6018,15758.0
2015-11-13 10:00:00,170.15,170.43,169.86,170.23,10876.0,157.8802,158.14,157.6111,157.9544,10876.0
2015-11-13 10:05:00,170.07,170.21,169.74,169.84,9755.0,157.806,157.9359,157.4998,157.5926,9755.0
2015-11-13 10:10:00,169.74,169.74,169.23,169.28,4003.0,157.4998,157.4998,157.0265,157.0729,4003.0
2015-11-13 10:15:00,169.36,169.5,168.83,169.2,24573.0,157.1472,157.2771,156.6554,156.9987,24573.0
2015-11-13 10:20:00,169.22,169.33,168.87,169.04,19345.0,157.0173,157.1193,156.6925,156.8502,19345.0
2015-11-13 10:25:00,168.96,169.7,168.92,169.52,11045.0,156.776,157.4627,156.7389,157.2956,11045.0
2015-11-13 10:30:00,169.52,169.81,168.97,169.11,6560.0,157.2956,157.5647,156.7853,156.9152,6560.0
2015-11-13 10:35:00,169.15,169.37,168.91,169.37,5903.0,156.9523,157.1565,156.7296,157.1565,5903.0
2015-11-13 10:40:00,169.41,169.77,168.05,168.65,76253.0,157.1936,157.5276,155.9316,156.4884,76253.0
2015-11-13 10:45:00,168.75,168.99,167.13,168.44,75474.0,156.5812,156.8039,155.078,156.2935,75474.0
2015-11-13 10:50:00,168.44,168.9,167.9,168.85,38215.0,156.2935,156.7203,155.7925,156.6739,38215.0
2015-11-13 10:55:00,168.9,169.58,168.85,169.14,13883.0,156.7203,157.3513,156.6739,156.943,13883.0
2015-11-13 11:00:00,169.1,169.1,168.61,168.61,16060.0,156.9059,156.9059,156.4513,156.4513,16060.0
2015-11-13 11:05:00,168.57,168.69,168.22,168.55,7223.0,156.4141,156.5255,156.0894,156.3956,7223.0
2015-11-13 11:10:00,168.55,168.98,168.48,168.98,4100.0,156.3956,156.7946,156.3306,156.7946,4100.0
2015-11-13 11:15:00,168.83,169.09,168.81,169.09,7900.0,156.6554,156.8966,156.6368,156.8966,7900.0
2015-11-13 11:20:00,169.15,169.27,168.44,168.64,18447.0,156.9523,157.0637,156.2935,156.4791,18447.0
2015-11-13 11:25:00,168.4,168.54,167.65,167.89,10635.0,156.2564,156.3863,155.5605,155.7832,10635.0
2015-11-13 11:30:00,167.68,168.3,167.4,168.25,32287.0,155.5883,156.1636,155.3285,156.1172,32287.0
2015-11-13 11:35:00,168.25,168.71,168.25,168.29,7411.0,156.1172,156.544,156.1172,156.1543,7411.0
2015-11-13 11:40:00,168.39,168.57,168.03,168.05,4446.0,156.2471,156.4141,155.9131,155.9316,4446.0
2015-11-13 11:45:00,168.02,168.46,167.7,168.42,4979.0,155.9038,156.3121,155.6069,156.275,4979.0
2015-11-13 11:50:00,168.42,169.16,168.23,168.95,24041.0,156.275,156.9616,156.0987,156.7667,24041.0
2015-11-13 11:55:00,169.05,169.05,168.59,168.59,5145.0,156.8595,156.8595,156.4327,156.4327,5145.0
2015-11-13 12:00:00,168.6,168.6,168.36,168.52,1713.0,156.442,156.442,156.2193,156.3677,1713.0
2015-11-13 12:05:00,168.58,168.84,168.54,168.84,5218.0,156.4234,156.6647,156.3863,156.6647,5218.0
2015-11-13 12:10:00,168.94,169.38,168.93,169.38,3253.0,156.7575,157.1657,156.7482,157.1657,3253.0
2015-11-13 12:15:00,169.46,169.63,169.43,169.56,3966.0,157.24,157.3977,157.2121,157.3328,3966.0
2015-11-13 12:20:00,169.64,169.74,169.39,169.42,5100.0,157.407,157.4998,157.175,157.2028,5100.0
2015-11-13 12:25:00,169.39,169.43,169.22,169.22,1305.0,157.175,157.2121,157.0173,157.0173,1305.0
2015-11-13 12:30:00,169.18,169.18,168.79,169.01,8706.0,156.9802,156.9802,156.6183,156.8224,8706.0
2015-11-13 12:35:00,168.98,168.99,168.82,168.86,800.0,156.7946,156.8039,156.6461,156.6832,800.0
2015-11-13 12:40:00,168.87,168.91,168.8,168.9,1770.0,156.6925,156.7296,156.6276,156.7203,1770.0
2015-11-13 12:45:00,168.87,169.04,168.7,169.04,4500.0,156.6925,156.8502,156.5348,156.8502,4500.0
2015-11-13 12:50:00,168.95,169.15,168.94,169.08,10850.0,156.7667,156.9523,156.7575,156.8874,10850.0
2015-11-13 12:55:00,169.14,169.15,168.98,169.06,2300.0,156.943,156.9523,156.7946,156.8688,2300.0
2015-11-13 13:00:00,169.01,169.15,168.9,169.05,5870.0,156.8224,156.9523,156.7203,156.8595,5870.0
2015-11-13 13:05:00,168.99,168.99,168.74,168.84,1000.0,156.8039,156.8039,156.5719,156.6647,1000.0
2015-11-13 13:10:00,168.83,169.25,168.82,169.06,3545.0,156.6554,157.0451,156.6461,156.8688,3545.0
2015-11-13 13:15:00,169.06,169.13,168.83,168.91,4217.0,156.8688,156.9338,156.6554,156.7296,4217.0
2015-11-13 13:20:00,168.8,169.07,168.8,168.98,2100.0,156.6276,156.8781,156.6276,156.7946,2100.0
2015-11-13 13:25:00,169.09,169.17,168.88,168.97,8567.0,156.8966,156.9709,156.7018,156.7853,8567.0
2015-11-13 13:30:00,169.16,169.16,168.95,169.03,3370.0,156.9616,156.9616,156.7667,156.841,3370.0
2015-11-13 13:35:00,168.99,169.01,168.84,168.87,3800.0,156.8039,156.8224,156.6647,156.6925,3800.0
2015-11-13 13:40:00,169.04,169.13,168.92,168.95,1625.0,156.8502,156.9338,156.7389,156.7667,1625.0
2015-11-13 13:45:00,168.92,169.13,168.9,169.0,8925.0,156.7389,156.9338,156.7203,156.8131,8925.0
2015-11-13 13:50:00,169.0,169.06,168.92,169.0,6700.0,156.8131,156.8688,156.7389,156.8131,6700.0
2015-11-13 13:55:00,169.0,169.26,168.82,169.26,10580.0,156.8131,157.0544,156.6461,157.0544,10580.0
2015-11-13 14:00:00,169.12,169.38,169.12,169.22,8000.0,156.9245,157.1657,156.9245,157.0173,8000.0
2015-11-13 14:05:00,169.15,169.19,168.93,169.15,8525.0,156.9523,156.9894,156.7482,156.9523,8525.0
2015-11-13 14:10:00,168.96,169.19,168.89,169.06,3709.0,156.776,156.9894,156.7111,156.8688,3709.0
2015-11-13 14:15:00,168.97,169.11,168.88,169.02,5922.0,156.7853,156.9152,156.7018,156.8317,5922.0
2015-11-13 14:20:00,169.06,169.07,168.93,168.94,4600.0,156.8688,156.8781,156.7482,156.7575,4600.0
2015-11-13 14:25:00,168.95,169.01,168.72,168.83,4100.0,156.7667,156.8224,156.5533,156.6554,4100.0
2015-11-13 14:30:00,168.83,169.08,168.66,168.96,4292.0,156.6554,156.8874,156.4977,156.776,4292.0
2015-11-13 14:35:00,168.9,168.9,168.59,168.68,1900.0,156.7203,156.7203,156.4327,156.5162,1900.0
2015-11-13 14:40:00,168.6,168.8,168.6,168.76,500.0,156.442,156.6276,156.442,156.5904,500.0
2015-11-13 14:45:00,168.76,168.81,168.51,168.78,3600.0,156.5904,156.6368,156.3585,156.609,3600.0
2015-11-13 14:50:00,168.8,168.81,168.46,168.52,4007.0,156.6276,156.6368,156.3121,156.3677,4007.0
2015-11-13 14:55:00,168.52,168.52,168.28,168.36,3700.0,156.3677,156.3677,156.1451,156.2193,3700.0
2015-11-13 15:00:00,168.48,168.61,168.48,168.5,4000.0,156.3306,156.4513,156.3306,156.3492,4000.0
2015-11-13 15:05:00,168.54,168.54,168.35,168.35,3100.0,156.3863,156.3863,156.21,156.21,3100.0
2015-11-13 15:10:00,168.36,168.36,168.05,168.12,10519.0,156.2193,156.2193,155.9316,155.9966,10519.0
2015-11-13 15:15:00,168.16,168.22,168.06,168.14,4139.0,156.0337,156.0894,155.9409,156.0151,4139.0
2015-11-13 15:20:00,168.14,168.14,167.79,167.89,5501.0,156.0151,156.0151,155.6904,155.7832,5501.0
2015-11-13 15:25:00,168.1,168.2,167.95,167.99,2503.0,155.978,156.0708,155.8389,155.876,2503.0
2015-11-13 15:30:00,168.04,168.29,167.97,168.2,6483.0,155.9224,156.1543,155.8574,156.0708,6483.0
2015-11-13 15:35:00,168.24,168.26,168.03,168.15,2900.0,156.1079,156.1265,155.9131,156.0244,2900.0
2015-11-13 15:40:00,168.08,168.09,167.53,167.53,5245.0,155.9595,155.9688,155.4491,155.4491,5245.0
2015-11-13 15:45:00,167.46,167.54,167.26,167.31,16944.0,155.3842,155.4584,155.1986,155.245,16944.0
2015-11-13 15:50:00,167.36,167.37,166.9,166.96,27005.0,155.2914,155.3007,154.8646,154.9202,27005.0
2015-11-13 15:55:00,166.96,167.56,166.85,167.46,74577.0,154.9202,155.477,154.8182,155.3842,74577.0
2015-11-16 09:30:00,167.48,168.24,166.99,167.96,7166.0,155.4027,156.1079,154.9481,155.8481,7166.0
2015-11-16 09:35:00,168.24,168.89,168.23,168.86,1100.0,156.1079,156.7111,156.0987,156.6832,1100.0
2015-11-16 09:40:00,168.98,168.98,167.97,168.25,2480.0,156.7946,156.7946,155.8574,156.1172,2480.0
2015-11-16 09:45:00,168.45,168.99,168.39,168.82,1900.0,156.3028,156.8039,156.2471,156.6461,1900.0
2015-11-16 09:50:00,168.75,169.0,168.29,168.29,2335.0,156.5812,156.8131,156.1543,156.1543,2335.0
2015-11-16 09:55:00,168.04,168.19,167.52,167.67,3170.0,155.9224,156.0615,155.4399,155.579,3170.0
2015-11-16 10:00:00,167.83,168.16,167.75,168.1,5589.0,155.7275,156.0337,155.6533,155.978,5589.0
2015-11-16 10:05:00,168.1,168.38,167.98,168.06,26088.0,155.978,156.2378,155.8667,155.9409,26088.0
2015-11-16 10:10:00,168.15,168.23,167.8,168.03,15249.0,156.0244,156.0987,155.6997,155.9131,15249.0
2015-11-16 10:15:00,167.98,168.14,167.84,167.9,2200.0,155.8667,156.0151,155.7368,155.7925,2200.0
2015-11-16 10:20:00,168.04,168.6,168.0,168.51,6669.0,155.9224,156.442,155.8852,156.3585,6669.0
2015-11-16 10:25:00,168.27,168.28,167.94,168.19,12490.0,156.1358,156.1451,155.8296,156.0615,12490.0
2015-11-16 10:30:00,168.14,168.47,168.1,168.33,15389.0,156.0151,156.3214,155.978,156.1914,15389.0
2015-11-16 10:35:00,168.27,168.34,168.13,168.18,6250.0,156.1358,156.2007,156.0059,156.0523,6250.0
2015-11-16 10:40:00,168.15,168.38,167.99,168.38,3908.0,156.0244,156.2378,155.876,156.2378,3908.0
2015-11-16 10:45:00,168.46,168.74,168.46,168.54,700.0,156.3121,156.5719,156.3121,156.3863,700.0
2015-11-16 10:50:00,168.45,168.49,168.33,168.49,1300.0,156.3028,156.3399,156.1914,156.3399,1300.0
2015-11-16 10:55:00,168.37,169.39,168.37,169.39,18351.0,156.2286,157.175,156.2286,157.175,18351.0
2015-11-16 11:00:00,169.34,169.49,169.05,169.28,7575.0,157.1286,157.2678,156.8595,157.0729,7575.0
2015-11-16 11:05:00,169.24,169.35,169.22,169.35,2700.0,157.0358,157.1379,157.0173,157.1379,2700.0
2015-11-16 11:10:00,169.31,169.55,168.9,169.03,10003.0,157.1008,157.3235,156.7203,156.841,10003.0
2015-11-16 11:15:00,169.08,169.26,168.95,169.11,17325.0,156.8874,157.0544,156.7667,156.9152,17325.0
2015-11-16 11:20:00,169.27,169.27,168.89,168.89,16800.0,157.0637,157.0637,156.7111,156.7111,16800.0
2015-11-16 11:25:00,168.86,169.09,168.86,168.97,18988.0,156.6832,156.8966,156.6832,156.7853,18988.0
2015-11-16 11:30:00,169.0,169.12,168.98,169.11,25995.0,156.8131,156.9245,156.7946,156.9152,25995.0
2015-11-16 11:35:00,169.11,169.27,169.09,169.13,14200.0,156.9152,157.0637,156.8966,156.9338,14200.0
2015-11-16 11:40:00,169.14,169.39,169.13,169.38,3321.0,156.943,157.175,156.9338,157.1657,3321.0
2015-11-16 11:45:00,169.31,169.55,169.28,169.5,13805.0,157.1008,157.3235,157.0729,157.2771,13805.0
2015-11-16 11:50:00,169.4,169.57,169.19,169.41,13400.0,157.1843,157.342,156.9894,157.1936,13400.0
2015-11-16 11:55:00,169.45,169.56,169.44,169.44,6200.0,157.2307,157.3328,157.2214,157.2214,6200.0
2015-11-16 12:00:00,169.5,169.88,169.5,169.87,6604.0,157.2771,157.6297,157.2771,157.6204,6604.0
2015-11-16 12:05:00,169.84,169.85,169.6,169.61,4346.0,157.5926,157.6018,157.3699,157.3791,4346.0
2015-11-16 12:10:00,169.68,169.84,169.62,169.78,4000.0,157.4441,157.5926,157.3884,157.5369,4000.0
2015-11-16 12:15:00,169.79,169.8,169.51,169.56,6848.0,157.5462,157.5554,157.2864,157.3328,6848.0
2015-11-16 12:20:00,169.61,169.68,169.43,169.68,5400.0,157.3791,157.4441,157.2121,157.4441,5400.0
2015-11-16 12:25:00,169.66,169.95,169.66,169.86,6099.0,157.4255,157.6946,157.4255,157.6111,6099.0
2015-11-16 12:30:00,169.87,169.87,169.67,169.7,7900.0,157.6204,157.6204,157.4348,157.4627,7900.0
2015-11-16 12:35:00,169.75,169.81,169.49,169.74,4094.0,157.509,157.5647,157.2678,157.4998,4094.0
2015-11-16 12:40:00,169.64,169.64,169.53,169.55,836.0,157.407,157.407,157.3049,157.3235,836.0
2015-11-16 12:45:00,169.4,169.52,169.18,169.18,1578.0,157.1843,157.2956,156.9802,156.9802,1578.0
2015-11-16 12:50:00,169.08,169.09,168.61,168.81,6622.0,156.8874,156.8966,156.4513,156.6368,6622.0
2015-11-16 12:55:00,168.82,168.92,168.66,168.92,1271.0,156.6461,156.7389,156.4977,156.7389,1271.0
2015-11-16 13:00:00,168.78,168.86,168.73,168.74,1153.0,156.609,156.6832,156.5626,156.5719,1153.0
2015-11-16 13:05:00,168.85,169.03,168.73,169.03,1600.0,156.6739,156.841,156.5626,156.841,1600.0
2015-11-16 13:10:00,168.94,169.06,168.74,168.91,10200.0,156.7575,156.8688,156.5719,156.7296,10200.0
2015-11-16 13:15:00,169.12,169.14,168.85,168.99,2696.0,156.9245,156.943,156.6739,156.8039,2696.0
2015-11-16 13:20:00,169.04,169.21,169.01,169.2,3800.0,156.8502,157.008,156.8224,156.9987,3800.0
2015-11-16 13:25:00,169.3,169.3,168.97,169.06,1500.0,157.0915,157.0915,156.7853,156.8688,1500.0
2015-11-16 13:30:00,169.06,169.09,169.02,169.05,1000.0,156.8688,156.8966,156.8317,156.8595,1000.0
2015-11-16 13:35:00,169.04,169.08,168.82,168.82,3132.0,156.8502,156.8874,156.6461,156.6461,3132.0
2015-11-16 13:40:00,168.83,169.03,168.7,168.9,3400.0,156.6554,156.841,156.5348,156.7203,3400.0
2015-11-16 13:45:00,168.8,168.8,168.8,168.8,200.0,156.6276,156.6276,156.6276,156.6276,200.0
2015-11-16 13:50:00,168.76,168.84,168.53,168.84,2654.0,156.5904,156.6647,156.377,156.6647,2654.0
2015-11-16 13:55:00,168.79,168.87,168.63,168.8,1562.0,156.6183,156.6925,156.4698,156.6276,1562.0
2015-11-16 14:00:00,168.88,168.95,168.77,168.92,1400.0,156.7018,156.7667,156.5997,156.7389,1400.0
2015-11-16 14:05:00,168.68,168.79,168.68,168.71,1000.0,156.5162,156.6183,156.5162,156.544,1000.0
2015-11-16 14:10:00,168.68,168.84,168.64,168.7,5600.0,156.5162,156.6647,156.4791,156.5348,5600.0
2015-11-16 14:15:00,168.7,168.77,168.44,168.67,2981.0,156.5348,156.5997,156.2935,156.5069,2981.0
2015-11-16 14:20:00,168.8,168.95,168.8,168.92,700.0,156.6276,156.7667,156.6276,156.7389,700.0
2015-11-16 14:25:00,168.8,168.86,168.72,168.86,1200.0,156.6276,156.6832,156.5533,156.6832,1200.0
2015-11-16 14:30:00,168.97,169.18,168.92,169.07,3484.0,156.7853,156.9802,156.7389,156.8781,3484.0
2015-11-16 14:35:00,169.26,169.35,169.19,169.35,400.0,157.0544,157.1379,156.9894,157.1379,400.0
2015-11-16 14:40:00,169.27,169.27,168.98,169.17,5215.0,157.0637,157.0637,156.7946,156.9709,5215.0
2015-11-16 14:45:00,169.27,169.28,169.15,169.16,1400.0,157.0637,157.0729,156.9523,156.9616,1400.0
2015-11-16 14:50:00,169.08,169.33,169.0,169.33,4200.0,156.8874,157.1193,156.8131,157.1193,4200.0
2015-11-16 14:55:00,169.34,169.5,169.22,169.22,2600.0,157.1286,157.2771,157.0173,157.0173,2600.0
2015-11-16 15:00:00,169.33,169.41,169.19,169.4,4920.0,157.1193,157.1936,156.9894,157.1843,4920.0
2015-11-16 15:05:00,169.52,169.56,169.29,169.35,3000.0,157.2956,157.3328,157.0822,157.1379,3000.0
2015-11-16 15:10:00,169.31,169.45,169.09,169.45,1714.0,157.1008,157.2307,156.8966,157.2307,1714.0
2015-11-16 15:15:00,169.49,169.49,169.34,169.42,2442.0,157.2678,157.2678,157.1286,157.2028,2442.0
2015-11-16 15:20:00,169.42,169.57,169.36,169.5,13175.0,157.2028,157.342,157.1472,157.2771,13175.0
2015-11-16 15:25:00,169.53,169.58,169.12,169.31,12397.0,157.3049,157.3513,156.9245,157.1008,12397.0
2015-11-16 15:30:00,169.27,169.27,168.96,168.96,14431.0,157.0637,157.0637,156.776,156.776,14431.0
2015-11-16 15:35:00,169.0,169.26,168.97,169.01,20182.0,156.8131,157.0544,156.7853,156.8224,20182.0
2015-11-16 15:40:00,169.0,169.07,168.87,169.07,15962.0,156.8131,156.8781,156.6925,156.8781,15962.0
2015-11-16 15:45:00,168.99,169.12,168.9,168.98,13836.0,156.8039,156.9245,156.7203,156.7946,13836.0
2015-11-16 15:50:00,168.95,169.16,168.88,168.88,24380.0,156.7667,156.9616,156.7018,156.7018,24380.0
2015-11-16 15:55:00,168.86,169.13,168.75,169.04,46815.0,156.6832,156.9338,156.5812,156.8502,46815.0
2015-11-17 09:30:00,168.7,169.79,168.61,169.6,11690.0,156.5348,157.5462,156.4513,157.3699,11690.0
2015-11-17 09:35:00,169.43,169.72,169.36,169.68,7024.0,157.2121,157.4812,157.1472,157.4441,7024.0
2015-11-17 09:40:00,169.86,169.92,169.26,169.26,6719.0,157.6111,157.6668,157.0544,157.0544,6719.0
2015-11-17 09:45:00,169.36,169.55,169.16,169.38,20595.0,157.1472,157.3235,156.9616,157.1657,20595.0
2015-11-17 09:50:00,169.38,170.0,169.21,169.97,60092.0,157.1657,157.741,157.008,157.7132,60092.0
2015-11-17 09:55:00,170.01,170.74,169.93,170.72,6141.0,157.7503,158.4277,157.6761,158.4091,6141.0
2015-11-17 10:00:00,170.41,170.95,170.4,170.66,3000.0,158.1215,158.6225,158.1122,158.3534,3000.0
2015-11-17 10:05:00,170.5,170.6,170.28,170.55,76170.0,158.205,158.2978,158.0008,158.2514,76170.0
2015-11-17 10:10:00,170.55,170.76,170.07,170.43,81234.0,158.2514,158.4462,157.806,158.14,81234.0
2015-11-17 10:15:00,170.31,171.67,170.31,171.65,28580.0,158.0287,159.2906,158.0287,159.272,28580.0
2015-11-17 10:20:00,171.52,171.72,170.47,170.66,39496.0,159.1514,159.337,158.1771,158.3534,39496.0
2015-11-17 10:25:00,170.64,171.04,170.63,171.04,2420.0,158.3349,158.706,158.3256,158.706,2420.0
2015-11-17 10:30:00,170.89,171.5,170.86,171.3,12268.0,158.5668,159.1329,158.539,158.9473,12268.0
2015-11-17 10:35:00,171.32,171.34,170.63,170.67,9887.0,158.9658,158.9844,158.3256,158.3627,9887.0
2015-11-17 10:40:00,170.67,171.44,170.66,171.33,3600.0,158.3627,159.0772,158.3534,158.9751,3600.0
2015-11-17 10:45:00,171.46,171.56,171.11,171.42,7169.0,159.0957,159.1885,158.771,159.0586,7169.0
2015-11-17 10:50:00,171.42,171.69,171.23,171.25,16622.0,159.0586,159.3092,158.8823,158.9009,16622.0
2015-11-17 10:55:00,171.39,171.74,171.28,171.74,4700.0,159.0308,159.3555,158.9287,159.3555,4700.0
2015-11-17 11:00:00,171.64,171.69,171.42,171.42,3100.0,159.2628,159.3092,159.0586,159.0586,3100.0
2015-11-17 11:05:00,171.38,171.5,171.05,171.25,17856.0,159.0215,159.1329,158.7153,158.9009,17856.0
2015-11-17 11:10:00,171.24,171.55,171.16,171.43,13581.0,158.8916,159.1792,158.8174,159.0679,13581.0
2015-11-17 11:15:00,171.47,171.47,170.87,171.23,3300.0,159.105,159.105,158.5483,158.8823,3300.0
2015-11-17 11:20:00,171.25,171.46,171.05,171.05,2800.0,158.9009,159.0957,158.7153,158.7153,2800.0
2015-11-17 11:25:00,171.11,171.21,171.11,171.11,3101.0,158.771,158.8638,158.771,158.771,3101.0
2015-11-17 11:30:00,171.13,171.26,170.94,171.22,6309.0,158.7895,158.9102,158.6132,158.873,6309.0
2015-11-17 11:35:00,171.12,171.13,170.78,170.78,1800.0,158.7803,158.7895,158.4648,158.4648,1800.0
2015-11-17 11:40:00,170.8,170.8,170.65,170.75,1600.0,158.4833,158.4833,158.3441,158.4369,1600.0
2015-11-17 11:45:00,170.76,170.76,170.53,170.66,1314.0,158.4462,158.4462,158.2328,158.3534,1314.0
2015-11-17 11:50:00,170.66,170.72,170.34,170.37,5906.0,158.3534,158.4091,158.0565,158.0843,5906.0
2015-11-17 11:55:00,170.49,170.61,170.21,170.36,11865.0,158.1957,158.307,157.9359,158.0751,11865.0
2015-11-17 12:00:00,170.32,170.41,170.19,170.25,6685.0,158.0379,158.1215,157.9173,157.973,6685.0
2015-11-17 12:05:00,170.25,170.44,170.15,170.18,10210.0,157.973,158.1493,157.8802,157.908,10210.0
2015-11-17 12:10:00,170.28,170.37,170.17,170.37,7749.0,158.0008,158.0843,157.8988,158.0843,7749.0
2015-11-17 12:15:00,170.34,170.35,169.99,170.0,7449.0,158.0565,158.0658,157.7317,157.741,7449.0
2015-11-17 12:20:00,170.09,170.09,169.56,169.65,11680.0,157.8245,157.8245,157.3328,157.4163,11680.0
2015-11-17 12:25:00,169.6,169.78,169.6,169.61,2622.0,157.3699,157.5369,157.3699,157.3791,2622.0
2015-11-17 12:30:00,169.66,170.2,169.63,170.18,10876.0,157.4255,157.9266,157.3977,157.908,10876.0
2015-11-17 12:35:00,170.11,170.11,169.87,170.06,1984.0,157.8431,157.8431,157.6204,157.7967,1984.0
2015-11-17 12:40:00,170.01,170.02,169.68,169.73,2000.0,157.7503,157.7596,157.4441,157.4905,2000.0
2015-11-17 12:45:00,169.73,169.81,169.7,169.7,1900.0,157.4905,157.5647,157.4627,157.4627,1900.0
2015-11-17 12:50:00,169.77,169.95,169.67,169.73,2408.0,157.5276,157.6946,157.4348,157.4905,2408.0
2015-11-17 12:55:00,169.77,169.85,169.68,169.75,2300.0,157.5276,157.6018,157.4441,157.509,2300.0
2015-11-17 13:00:00,169.77,169.9,169.61,169.85,2044.0,157.5276,157.6482,157.3791,157.6018,2044.0
2015-11-17 13:05:00,169.82,169.82,169.7,169.8,3005.0,157.574,157.574,157.4627,157.5554,3005.0
2015-11-17 13:10:00,169.69,169.88,169.64,169.79,2417.0,157.4534,157.6297,157.407,157.5462,2417.0
2015-11-17 13:15:00,169.72,169.8,169.59,169.59,2105.0,157.4812,157.5554,157.3606,157.3606,2105.0
2015-11-17 13:20:00,169.56,169.56,169.27,169.42,6121.0,157.3328,157.3328,157.0637,157.2028,6121.0
2015-11-17 13:25:00,169.46,169.52,169.16,169.28,5400.0,157.24,157.2956,156.9616,157.0729,5400.0
2015-11-17 13:30:00,169.24,169.72,169.23,169.72,8420.0,157.0358,157.4812,157.0265,157.4812,8420.0
2015-11-17 13:35:00,169.59,169.8,169.59,169.67,3700.0,157.3606,157.5554,157.3606,157.4348,3700.0
2015-11-17 13:40:00,169.63,169.98,169.63,169.98,5715.0,157.3977,157.7225,157.3977,157.7225,5715.0
2015-11-17 13:45:00,169.84,169.94,169.73,169.8,3841.0,157.5926,157.6853,157.4905,157.5554,3841.0
2015-11-17 13:50:00,169.9,169.99,169.86,169.95,2900.0,157.6482,157.7317,157.6111,157.6946,2900.0
2015-11-17 13:55:00,169.95,170.24,169.95,170.19,2205.0,157.6946,157.9637,157.6946,157.9173,2205.0
2015-11-17 14:00:00,170.25,170.3,170.21,170.21,4000.0,157.973,158.0194,157.9359,157.9359,4000.0
2015-11-17 14:05:00,170.15,170.18,170.06,170.18,1300.0,157.8802,157.908,157.7967,157.908,1300.0
2015-11-17 14:10:00,170.11,170.31,170.09,170.31,2400.0,157.8431,158.0287,157.8245,158.0287,2400.0
2015-11-17 14:15:00,170.37,170.48,170.18,170.26,18130.0,158.0843,158.1864,157.908,157.9823,18130.0
2015-11-17 14:20:00,170.13,170.24,170.02,170.03,2717.0,157.8616,157.9637,157.7596,157.7689,2717.0
2015-11-17 14:25:00,169.97,170.02,169.61,169.71,1138.0,157.7132,157.7596,157.3791,157.4719,1138.0
2015-11-17 14:30:00,169.57,169.64,169.1,169.29,7911.0,157.342,157.407,156.9059,157.0822,7911.0
2015-11-17 14:35:00,169.29,169.35,169.18,169.35,9200.0,157.0822,157.1379,156.9802,157.1379,9200.0
2015-11-17 14:40:00,169.33,169.37,169.0,169.01,7864.0,157.1193,157.1565,156.8131,156.8224,7864.0
2015-11-17 14:45:00,169.0,169.25,168.9,169.25,2900.0,156.8131,157.0451,156.7203,157.0451,2900.0
2015-11-17 14:50:00,169.2,169.24,169.08,169.12,2000.0,156.9987,157.0358,156.8874,156.9245,2000.0
2015-11-17 14:55:00,169.15,169.57,169.15,169.48,1706.0,156.9523,157.342,156.9523,157.2585,1706.0
2015-11-17 15:00:00,169.52,169.85,169.22,169.34,33056.0,157.2956,157.6018,157.0173,157.1286,33056.0
2015-11-17 15:05:00,169.34,169.48,169.07,169.07,4221.0,157.1286,157.2585,156.8781,156.8781,4221.0
2015-11-17 15:10:00,169.07,169.18,168.93,169.18,18269.0,156.8781,156.9802,156.7482,156.9802,18269.0
2015-11-17 15:15:00,169.08,169.17,168.87,169.15,7210.0,156.8874,156.9709,156.6925,156.9523,7210.0
2015-11-17 15:20:00,169.06,169.34,168.95,168.96,12370.0,156.8688,157.1286,156.7667,156.776,12370.0
2015-11-17 15:25:00,168.96,169.17,168.93,169.17,5223.0,156.776,156.9709,156.7482,156.9709,5223.0
2015-11-17 15:30:00,169.15,169.35,169.01,169.28,4733.0,156.9523,157.1379,156.8224,157.0729,4733.0
2015-11-17 15:35:00,169.33,169.34,168.91,169.13,9168.0,157.1193,157.1286,156.7296,156.9338,9168.0
2015-11-17 15:40:00,169.17,169.23,168.9,169.09,8407.0,156.9709,157.0265,156.7203,156.8966,8407.0
2015-11-17 15:45:00,169.04,169.08,168.57,168.59,23205.0,156.8502,156.8874,156.4141,156.4327,23205.0
2015-11-17 15:50:00,168.66,169.56,168.6,169.42,27129.0,156.4977,157.3328,156.442,157.2028,27129.0
2015-11-17 15:55:00,169.4,169.59,169.32,169.5,33687.0,157.1843,157.3606,157.1101,157.2771,33687.0
2015-11-18 09:30:00,169.58,170.23,168.64,170.2,8568.0,157.3513,157.9544,156.4791,157.9266,8568.0
2015-11-18 09:35:00,169.7,170.94,169.0,169.27,5124.0,157.4627,158.6132,156.8131,157.0637,5124.0
2015-11-18 09:40:00,169.01,170.03,169.01,169.67,6091.0,156.8224,157.7689,156.8224,157.4348,6091.0
2015-11-18 09:45:00,169.71,169.84,169.33,169.54,2331.0,157.4719,157.5926,157.1193,157.3142,2331.0
2015-11-18 09:50:00,169.89,170.0,169.54,169.98,2519.0,157.639,157.741,157.3142,157.7225,2519.0
2015-11-18 09:55:00,169.87,170.02,169.77,169.87,3022.0,157.6204,157.7596,157.5276,157.6204,3022.0
2015-11-18 10:00:00,169.76,169.97,169.64,169.71,3100.0,157.5183,157.7132,157.407,157.4719,3100.0
2015-11-18 10:05:00,169.76,169.98,169.76,169.8,3419.0,157.5183,157.7225,157.5183,157.5554,3419.0
2015-11-18 10:10:00,169.74,169.96,169.63,169.7,5964.0,157.4998,157.7039,157.3977,157.4627,5964.0
2015-11-18 10:15:00,169.82,169.87,169.46,169.62,17473.0,157.574,157.6204,157.24,157.3884,17473.0
2015-11-18 10:20:00,169.54,169.59,169.27,169.28,1500.0,157.3142,157.3606,157.0637,157.0729,1500.0
2015-11-18 10:25:00,169.39,169.39,169.08,169.12,1250.0,157.175,157.175,156.8874,156.9245,1250.0
2015-11-18 10:30:00,169.27,169.63,169.19,169.63,4557.0,157.0637,157.3977,156.9894,157.3977,4557.0
2015-11-18 10:35:00,169.83,170.07,169.19,169.24,11822.0,157.5833,157.806,156.9894,157.0358,11822.0
2015-11-18 10:40:00,169.11,169.28,168.94,169.13,1700.0,156.9152,157.0729,156.7575,156.9338,1700.0
2015-11-18 10:45:00,169.2,169.42,169.15,169.42,1382.0,156.9987,157.2028,156.9523,157.2028,1382.0
2015-11-18 10:50:00,169.36,169.81,169.36,169.66,1500.0,157.1472,157.5647,157.1472,157.4255,1500.0
2015-11-18 10:55:00,169.62,169.92,169.51,169.84,2000.0,157.3884,157.6668,157.2864,157.5926,2000.0
2015-11-18 11:00:00,169.89,170.14,169.81,170.11,10052.0,157.639,157.8709,157.5647,157.8431,10052.0
2015-11-18 11:05:00,170.05,170.33,169.97,170.31,6089.0,157.7874,158.0472,157.7132,158.0287,6089.0
2015-11-18 11:10:00,170.29,170.55,170.29,170.49,5838.0,158.0101,158.2514,158.0101,158.1957,5838.0
2015-11-18 11:15:00,170.47,170.56,170.18,170.37,8243.0,158.1771,158.2606,157.908,158.0843,8243.0
2015-11-18 11:20:00,170.29,170.4,170.21,170.27,4900.0,158.0101,158.1122,157.9359,157.9916,4900.0
2015-11-18 11:25:00,170.29,170.47,170.13,170.31,8400.0,158.0101,158.1771,157.8616,158.0287,8400.0
2015-11-18 11:30:00,170.35,171.1,170.35,170.78,12254.0,158.0658,158.7617,158.0658,158.4648,12254.0
2015-11-18 11:35:00,170.61,170.77,170.56,170.62,2294.0,158.307,158.4555,158.2606,158.3163,2294.0
2015-11-18 11:40:00,170.72,170.93,170.37,170.37,9960.0,158.4091,158.604,158.0843,158.0843,9960.0
2015-11-18 11:45:00,170.37,170.85,170.37,170.78,9899.0,158.0843,158.5297,158.0843,158.4648,9899.0
2015-11-18 11:50:00,170.79,170.86,170.51,170.65,14758.0,158.4741,158.539,158.2142,158.3441,14758.0
2015-11-18 11:55:00,170.61,170.65,170.13,170.14,10922.0,158.307,158.3441,157.8616,157.8709,10922.0
2015-11-18 12:00:00,170.14,170.32,170.13,170.13,3000.0,157.8709,158.0379,157.8616,157.8616,3000.0
2015-11-18 12:05:00,170.29,170.3,169.87,170.06,9798.0,158.0101,158.0194,157.6204,157.7967,9798.0
2015-11-18 12:10:00,169.99,170.09,169.94,169.96,1400.0,157.7317,157.8245,157.6853,157.7039,1400.0
2015-11-18 12:15:00,169.97,170.11,169.8,169.97,3733.0,157.7132,157.8431,157.5554,157.7132,3733.0
2015-11-18 12:20:00,170.02,170.12,169.83,169.91,4900.0,157.7596,157.8524,157.5833,157.6575,4900.0
2015-11-18 12:25:00,169.92,169.96,169.78,169.85,2360.0,157.6668,157.7039,157.5369,157.6018,2360.0
2015-11-18 12:30:00,169.84,169.87,169.62,169.78,8086.0,157.5926,157.6204,157.3884,157.5369,8086.0
2015-11-18 12:35:00,169.76,169.89,169.63,169.75,5400.0,157.5183,157.639,157.3977,157.509,5400.0
2015-11-18 12:40:00,169.78,169.84,169.57,169.64,6100.0,157.5369,157.5926,157.342,157.407,6100.0
2015-11-18 12:45:00,169.76,169.84,169.76,169.77,900.0,157.5183,157.5926,157.5183,157.5276,900.0
2015-11-18 12:50:00,169.98,170.04,169.87,169.95,1000.0,157.7225,157.7781,157.6204,157.6946,1000.0
2015-11-18 12:55:00,169.87,170.03,169.87,170.03,1200.0,157.6204,157.7689,157.6204,157.7689,1200.0
2015-11-18 13:00:00,169.9,169.99,169.83,169.83,1200.0,157.6482,157.7317,157.5833,157.5833,1200.0
2015-11-18 13:05:00,169.98,170.1,169.92,170.06,2700.0,157.7225,157.8338,157.6668,157.7967,2700.0
2015-11-18 13:10:00,170.04,170.13,170.01,170.05,5423.0,157.7781,157.8616,157.7503,157.7874,5423.0
2015-11-18 13:15:00,170.0,170.01,169.77,169.84,4166.0,157.741,157.7503,157.5276,157.5926,4166.0
2015-11-18 13:20:00,169.87,170.02,169.86,169.96,4025.0,157.6204,157.7596,157.6111,157.7039,4025.0
2015-11-18 13:25:00,169.97,170.08,169.86,169.86,3400.0,157.7132,157.8153,157.6111,157.6111,3400.0
2015-11-18 13:30:00,169.79,169.83,169.77,169.83,400.0,157.5462,157.5833,157.5276,157.5833,400.0
2015-11-18 13:35:00,169.81,169.88,169.7,169.88,1500.0,157.5647,157.6297,157.4627,157.6297,1500.0
2015-11-18 13:40:00,169.9,169.99,169.9,169.9,923.0,157.6482,157.7317,157.6482,157.6482,923.0
2015-11-18 13:45:00,169.97,170.01,169.8,169.8,1110.0,157.7132,157.7503,157.5554,157.5554,1110.0
2015-11-18 13:50:00,169.85,169.98,169.68,169.91,4507.0,157.6018,157.7225,157.4441,157.6575,4507.0
2015-11-18 13:55:00,169.89,170.03,169.86,169.98,2813.0,157.639,157.7689,157.6111,157.7225,2813.0
2015-11-18 14:00:00,169.96,170.12,169.77,169.86,5987.0,157.7039,157.8524,157.5276,157.6111,5987.0
2015-11-18 14:05:00,169.99,170.4,169.99,170.4,1000.0,157.7317,158.1122,157.7317,158.1122,1000.0
2015-11-18 14:10:00,170.61,170.86,170.52,170.71,1400.0,158.307,158.539,158.2235,158.3998,1400.0
2015-11-18 14:15:00,170.61,170.61,170.51,170.52,1281.0,158.307,158.307,158.2142,158.2235,1281.0
2015-11-18 14:20:00,170.43,170.81,170.43,170.81,5100.0,158.14,158.4926,158.14,158.4926,5100.0
2015-11-18 14:25:00,170.67,170.67,170.67,170.67,100.0,158.3627,158.3627,158.3627,158.3627,100.0
2015-11-18 14:30:00,170.75,170.88,170.68,170.85,3800.0,158.4369,158.5576,158.372,158.5297,3800.0
2015-11-18 14:35:00,170.88,170.92,170.44,170.65,6020.0,158.5576,158.5947,158.1493,158.3441,6020.0
2015-11-18 14:40:00,170.58,170.68,170.5,170.5,2100.0,158.2792,158.372,158.205,158.205,2100.0
2015-11-18 14:45:00,170.56,170.75,170.45,170.75,6375.0,158.2606,158.4369,158.1586,158.4369,6375.0
2015-11-18 14:50:00,170.74,170.8,170.57,170.59,3641.0,158.4277,158.4833,158.2699,158.2885,3641.0
2015-11-18 14:55:00,170.63,170.86,170.61,170.84,3400.0,158.3256,158.539,158.307,158.5204,3400.0
2015-11-18 15:00:00,170.8,170.92,170.63,170.64,7120.0,158.4833,158.5947,158.3256,158.3349,7120.0
2015-11-18 15:05:00,170.64,170.83,170.57,170.64,6500.0,158.3349,158.5112,158.2699,158.3349,6500.0
2015-11-18 15:10:00,170.57,170.76,170.51,170.7,2965.0,158.2699,158.4462,158.2142,158.3905,2965.0
2015-11-18 15:15:00,170.73,171.03,170.67,170.96,6567.0,158.4184,158.6967,158.3627,158.6318,6567.0
2015-11-18 15:20:00,170.91,171.15,170.88,171.15,4813.0,158.5854,158.8081,158.5576,158.8081,4813.0
2015-11-18 15:25:00,171.18,171.31,171.18,171.3,2643.0,158.8359,158.9566,158.8359,158.9473,2643.0
2015-11-18 15:30:00,171.3,171.48,171.23,171.47,10810.0,158.9473,159.1143,158.8823,159.105,10810.0
2015-11-18 15:35:00,171.42,171.46,171.17,171.21,12351.0,159.0586,159.0957,158.8267,158.8638,12351.0
2015-11-18 15:40:00,171.29,171.6,171.24,171.54,16147.0,158.938,159.2256,158.8916,159.17,16147.0
2015-11-18 15:45:00,171.51,171.51,170.97,171.02,36881.0,159.1421,159.1421,158.6411,158.6875,36881.0
2015-11-18 15:50:00,171.0,171.25,170.97,171.24,20980.0,158.6689,158.9009,158.6411,158.8916,20980.0
2015-11-18 15:55:00,171.2,171.37,171.03,171.08,33530.0,158.8545,159.0122,158.6967,158.7431,33530.0
2015-11-19 09:30:00,165.29,167.14,165.29,166.5,39886.0,153.3707,155.0873,153.3707,154.4934,39886.0
2015-11-19 09:35:00,166.46,166.78,166.01,166.62,20350.0,154.4563,154.7532,154.0387,154.6048,20350.0
2015-11-19 09:40:00,166.11,166.9,166.02,166.49,14853.0,154.1315,154.8646,154.048,154.4841,14853.0
2015-11-19 09:45:00,166.64,167.29,166.43,166.69,26777.0,154.6233,155.2264,154.4285,154.6697,26777.0
2015-11-19 09:50:00,166.78,167.24,166.24,166.24,71701.0,154.7532,155.18,154.2522,154.2522,71701.0
2015-11-19 09:55:00,166.18,166.6,165.63,165.65,28967.0,154.1965,154.5862,153.6861,153.7047,28967.0
2015-11-19 10:00:00,165.73,165.96,165.54,165.94,14441.0,153.7789,153.9924,153.6026,153.9738,14441.0
2015-11-19 10:05:00,165.83,166.56,165.71,166.31,31193.0,153.8717,154.5491,153.7604,154.3171,31193.0
2015-11-19 10:10:00,166.19,166.59,165.3,166.59,87674.0,154.2058,154.5769,153.3799,154.5769,87674.0
2015-11-19 10:15:00,166.5,167.0,166.36,166.5,86388.0,154.4934,154.9574,154.3635,154.4934,86388.0
2015-11-19 10:20:00,166.63,166.92,166.41,166.47,72573.0,154.614,154.8831,154.4099,154.4656,72573.0
2015-11-19 10:25:00,166.5,166.72,166.28,166.46,32383.0,154.4934,154.6975,154.2893,154.4563,32383.0
2015-11-19 10:30:00,166.41,167.78,166.41,167.52,27000.0,154.4099,155.6811,154.4099,155.4399,27000.0
2015-11-19 10:35:00,167.63,167.94,167.37,167.94,15351.0,155.5419,155.8296,155.3007,155.8296,15351.0
2015-11-19 10:40:00,167.99,168.18,167.46,167.47,20701.0,155.876,156.0523,155.3842,155.3935,20701.0
2015-11-19 10:45:00,167.48,167.48,167.04,167.38,14517.0,155.4027,155.4027,154.9945,155.31,14517.0
2015-11-19 10:50:00,167.38,167.42,166.82,166.94,3400.0,155.31,155.3471,154.7903,154.9017,3400.0
2015-11-19 10:55:00,166.97,167.23,166.64,166.85,47616.0,154.9295,155.1708,154.6233,154.8182,47616.0
2015-11-19 11:00:00,166.85,166.89,166.38,166.49,9249.0,154.8182,154.8553,154.3821,154.4841,9249.0
2015-11-19 11:05:00,166.27,166.38,166.18,166.27,4384.0,154.28,154.3821,154.1965,154.28,4384.0
2015-11-19 11:10:00,166.19,166.24,165.33,165.33,8165.0,154.2058,154.2522,153.4078,153.4078,8165.0
2015-11-19 11:15:00,165.41,165.41,164.67,165.03,6590.0,153.482,153.482,152.7954,153.1294,6590.0
2015-11-19 11:20:00,164.98,165.29,164.93,165.21,3648.0,153.083,153.3707,153.0366,153.2964,3648.0
2015-11-19 11:25:00,165.08,165.21,165.02,165.21,3955.0,153.1758,153.2964,153.1201,153.2964,3955.0
2015-11-19 11:30:00,165.16,165.63,165.07,165.5,8278.0,153.25,153.6861,153.1665,153.5655,8278.0
2015-11-19 11:35:00,165.43,165.67,165.14,165.54,11295.0,153.5006,153.7233,153.2315,153.6026,11295.0
2015-11-19 11:40:00,165.54,165.6,165.14,165.28,11971.0,153.6026,153.6583,153.2315,153.3614,11971.0
2015-11-19 11:45:00,165.24,165.31,164.69,164.76,13550.0,153.3243,153.3892,152.8139,152.8789,13550.0
2015-11-19 11:50:00,164.81,165.15,164.73,164.95,7064.0,152.9253,153.2408,152.851,153.0552,7064.0
2015-11-19 11:55:00,164.82,165.0,164.79,164.83,6392.0,152.9346,153.1016,152.9067,152.9438,6392.0
2015-11-19 12:00:00,164.91,164.91,164.74,164.82,6619.0,153.0181,153.0181,152.8603,152.9346,6619.0
2015-11-19 12:05:00,164.88,164.88,164.68,164.71,8539.0,152.9902,152.9902,152.8047,152.8325,8539.0
2015-11-19 12:10:00,164.78,164.95,164.71,164.78,10190.0,152.8974,153.0552,152.8325,152.8974,10190.0
2015-11-19 12:15:00,164.77,164.77,164.44,164.5,2437.0,152.8882,152.8882,152.582,152.6376,2437.0
2015-11-19 12:20:00,164.35,164.48,164.25,164.41,15174.0,152.4985,152.6191,152.4057,152.5541,15174.0
2015-11-19 12:25:00,164.4,164.48,164.29,164.3,11428.0,152.5448,152.6191,152.4428,152.4521,11428.0
2015-11-19 12:30:00,164.37,164.43,164.02,164.02,6810.0,152.517,152.5727,152.1922,152.1922,6810.0
2015-11-19 12:35:00,164.02,164.17,163.55,163.55,21438.0,152.1922,152.3314,151.7561,151.7561,21438.0
2015-11-19 12:40:00,163.53,163.69,163.4,163.56,14928.0,151.7376,151.886,151.617,151.7654,14928.0
2015-11-19 12:45:00,163.66,163.84,163.57,163.74,3285.0,151.8582,152.0252,151.7747,151.9324,3285.0
2015-11-19 12:50:00,163.75,163.86,163.49,163.69,4000.0,151.9417,152.0438,151.7005,151.886,4000.0
2015-11-19 12:55:00,163.7,163.77,163.58,163.71,2373.0,151.8953,151.9603,151.784,151.9046,2373.0
2015-11-19 13:00:00,163.71,163.8,163.55,163.55,2650.0,151.9046,151.9881,151.7561,151.7561,2650.0
2015-11-19 13:05:00,163.64,163.69,163.55,163.66,3874.0,151.8397,151.886,151.7561,151.8582,3874.0
2015-11-19 13:10:00,163.65,163.78,163.5,163.76,3886.0,151.8489,151.9696,151.7097,151.951,3886.0
2015-11-19 13:15:00,163.83,163.86,163.7,163.77,14579.0,152.016,152.0438,151.8953,151.9603,14579.0
2015-11-19 13:20:00,163.8,164.07,163.74,164.0,20879.0,151.9881,152.2386,151.9324,152.1737,20879.0
2015-11-19 13:25:00,164.25,164.26,164.03,164.03,3300.0,152.4057,152.4149,152.2015,152.2015,3300.0
2015-11-19 13:30:00,164.02,164.15,163.88,163.92,190429.0,152.1922,152.3129,152.0623,152.0995,190429.0
2015-11-19 13:35:00,163.91,164.0,163.76,164.0,7314.0,152.0902,152.1737,151.951,152.1737,7314.0
2015-11-19 13:40:00,163.97,164.0,163.88,163.93,2704.0,152.1459,152.1737,152.0623,152.1087,2704.0
2015-11-19 13:45:00,163.96,164.3,163.96,164.19,5444.0,152.1366,152.4521,152.1366,152.35,5444.0
2015-11-19 13:50:00,164.21,164.21,163.91,163.91,2433.0,152.3685,152.3685,152.0902,152.0902,2433.0
2015-11-19 13:55:00,164.05,164.13,163.89,163.98,2639.0,152.2201,152.2943,152.0716,152.1551,2639.0
2015-11-19 14:00:00,163.94,164.09,163.81,164.09,2600.0,152.118,152.2572,151.9974,152.2572,2600.0
2015-11-19 14:05:00,164.05,164.38,164.02,164.36,4000.0,152.2201,152.5263,152.1922,152.5077,4000.0
2015-11-19 14:10:00,164.35,164.38,164.29,164.38,2300.0,152.4985,152.5263,152.4428,152.5263,2300.0
2015-11-19 14:15:00,164.58,164.58,164.47,164.52,2200.0,152.7119,152.7119,152.6098,152.6562,2200.0
2015-11-19 14:20:00,164.52,164.52,164.44,164.45,1510.0,152.6562,152.6562,152.582,152.5912,1510.0
2015-11-19 14:25:00,164.4,164.41,164.32,164.32,1100.0,152.5448,152.5541,152.4706,152.4706,1100.0
2015-11-19 14:30:00,164.32,164.58,164.27,164.55,4452.0,152.4706,152.7119,152.4242,152.684,4452.0
2015-11-19 14:35:00,164.53,164.54,164.46,164.46,1774.0,152.6655,152.6748,152.6005,152.6005,1774.0
2015-11-19 14:40:00,164.43,164.49,164.23,164.28,3413.0,152.5727,152.6284,152.3871,152.4335,3413.0
2015-11-19 14:45:00,164.26,164.26,164.01,164.19,3100.0,152.4149,152.4149,152.183,152.35,3100.0
2015-11-19 14:50:00,164.21,164.22,163.99,164.09,6528.0,152.3685,152.3778,152.1644,152.2572,6528.0
2015-11-19 14:55:00,164.08,164.19,163.97,163.98,5871.0,152.2479,152.35,152.1459,152.1551,5871.0
2015-11-19 15:00:00,163.93,164.0,163.8,163.99,5438.0,152.1087,152.1737,151.9881,152.1644,5438.0
2015-11-19 15:05:00,163.91,164.18,163.91,164.17,4652.0,152.0902,152.3407,152.0902,152.3314,4652.0
2015-11-19 15:10:00,164.14,164.15,163.9,163.9,6420.0,152.3036,152.3129,152.0809,152.0809,6420.0
2015-11-19 15:15:00,163.97,164.07,163.72,164.07,14446.0,152.1459,152.2386,151.9139,152.2386,14446.0
2015-11-19 15:20:00,164.07,164.64,163.96,164.57,17484.0,152.2386,152.7675,152.1366,152.7026,17484.0
2015-11-19 15:25:00,164.62,165.2,164.6,165.02,20800.0,152.749,153.2872,152.7304,153.1201,20800.0
2015-11-19 15:30:00,165.03,165.14,164.51,164.75,20820.0,153.1294,153.2315,152.6469,152.8696,20820.0
2015-11-19 15:35:00,164.68,164.84,164.5,164.76,25590.0,152.8047,152.9531,152.6376,152.8789,25590.0
2015-11-19 15:40:00,164.69,164.81,164.5,164.57,24087.0,152.8139,152.9253,152.6376,152.7026,24087.0
2015-11-19 15:45:00,164.56,164.92,164.5,164.55,66049.0,152.6933,153.0273,152.6376,152.684,66049.0
2015-11-19 15:50:00,164.53,164.97,164.53,164.94,46191.0,152.6655,153.0737,152.6655,153.0459,46191.0
2015-11-19 15:55:00,164.94,164.97,164.28,164.44,175621.0,153.0459,153.0737,152.4335,152.582,175621.0
2015-11-20 09:30:00,165.21,166.62,164.5,166.29,59168.0,153.2964,154.6048,152.6376,154.2986,59168.0
2015-11-20 09:35:00,166.21,167.44,166.05,166.84,18976.0,154.2243,155.3656,154.0759,154.8089,18976.0
2015-11-20 09:40:00,166.81,166.94,166.33,166.7,5766.0,154.7811,154.9017,154.3357,154.679,5766.0
2015-11-20 09:45:00,166.58,167.1,166.54,166.91,6400.0,154.5676,155.0501,154.5305,154.8738,6400.0
2015-11-20 09:50:00,166.75,166.97,166.6,166.86,3300.0,154.7254,154.9295,154.5862,154.8275,3300.0
2015-11-20 09:55:00,166.89,167.4,166.89,167.3,55751.0,154.8553,155.3285,154.8553,155.2357,55751.0
2015-11-20 10:00:00,167.27,167.71,167.26,167.55,6625.0,155.2079,155.6162,155.1986,155.4677,6625.0
2015-11-20 10:05:00,167.53,167.99,167.53,167.84,6085.0,155.4491,155.876,155.4491,155.7368,6085.0
2015-11-20 10:10:00,167.92,168.43,167.85,168.43,7500.0,155.811,156.2842,155.7461,156.2842,7500.0
2015-11-20 10:15:00,168.44,169.0,168.27,168.9,15727.0,156.2935,156.8131,156.1358,156.7203,15727.0
2015-11-20 10:20:00,168.85,168.98,168.63,168.78,14623.0,156.6739,156.7946,156.4698,156.609,14623.0
2015-11-20 10:25:00,168.7,168.7,168.22,168.38,15500.0,156.5348,156.5348,156.0894,156.2378,15500.0
2015-11-20 10:30:00,168.29,168.47,167.94,168.38,59966.0,156.1543,156.3214,155.8296,156.2378,59966.0
2015-11-20 10:35:00,168.31,169.05,168.3,169.05,69994.0,156.1729,156.8595,156.1636,156.8595,69994.0
2015-11-20 10:40:00,169.1,169.12,168.71,168.84,17957.0,156.9059,156.9245,156.544,156.6647,17957.0
2015-11-20 10:45:00,168.86,168.86,168.49,168.83,52574.0,156.6832,156.6832,156.3399,156.6554,52574.0
2015-11-20 10:50:00,168.87,169.24,168.82,168.97,20285.0,156.6925,157.0358,156.6461,156.7853,20285.0
2015-11-20 10:55:00,168.91,169.24,168.81,169.0,15056.0,156.7296,157.0358,156.6368,156.8131,15056.0
2015-11-20 11:00:00,169.01,169.01,168.46,168.49,15284.0,156.8224,156.8224,156.3121,156.3399,15284.0
2015-11-20 11:05:00,168.54,168.68,168.07,168.18,7500.0,156.3863,156.5162,155.9502,156.0523,7500.0
2015-11-20 11:10:00,168.18,168.19,167.89,168.07,6650.0,156.0523,156.0615,155.7832,155.9502,6650.0
2015-11-20 11:15:00,168.04,168.26,167.58,168.21,8878.0,155.9224,156.1265,155.4955,156.0801,8878.0
2015-11-20 11:20:00,168.21,168.39,168.07,168.26,4570.0,156.0801,156.2471,155.9502,156.1265,4570.0
2015-11-20 11:25:00,168.31,168.31,167.8,167.91,25883.0,156.1729,156.1729,155.6997,155.8017,25883.0
2015-11-20 11:30:00,167.97,167.99,167.63,167.81,5300.0,155.8574,155.876,155.5419,155.7089,5300.0
2015-11-20 11:35:00,167.7,168.01,167.64,167.92,37400.0,155.6069,155.8945,155.5512,155.811,37400.0
2015-11-20 11:40:00,167.92,167.93,167.54,167.54,17859.0,155.811,155.8203,155.4584,155.4584,17859.0
2015-11-20 11:45:00,167.63,167.83,167.57,167.57,6010.0,155.5419,155.7275,155.4863,155.4863,6010.0
2015-11-20 11:50:00,167.59,167.61,167.37,167.61,4067.0,155.5048,155.5234,155.3007,155.5234,4067.0
2015-11-20 11:55:00,167.55,168.0,167.36,167.36,14583.0,155.4677,155.8852,155.2914,155.2914,14583.0
2015-11-20 12:00:00,167.47,167.6,167.47,167.6,2400.0,155.3935,155.5141,155.3935,155.5141,2400.0
2015-11-20 12:05:00,167.6,167.6,167.44,167.46,1201.0,155.5141,155.5141,155.3656,155.3842,1201.0
2015-11-20 12:10:00,167.52,167.55,167.37,167.5,1400.0,155.4399,155.4677,155.3007,155.4213,1400.0
2015-11-20 12:15:00,167.46,167.46,167.33,167.44,3488.0,155.3842,155.3842,155.2636,155.3656,3488.0
2015-11-20 12:20:00,167.45,167.51,167.41,167.46,4600.0,155.3749,155.4306,155.3378,155.3842,4600.0
2015-11-20 12:25:00,167.42,167.82,167.38,167.79,22542.0,155.3471,155.7182,155.31,155.6904,22542.0
2015-11-20 12:30:00,167.74,168.0,167.73,167.98,9243.0,155.644,155.8852,155.6347,155.8667,9243.0
2015-11-20 12:35:00,168.05,168.08,167.98,167.98,2300.0,155.9316,155.9595,155.8667,155.8667,2300.0
2015-11-20 12:40:00,168.09,168.09,167.97,167.99,16745.0,155.9688,155.9688,155.8574,155.876,16745.0
2015-11-20 12:45:00,167.99,168.08,167.79,167.8,36498.0,155.876,155.9595,155.6904,155.6997,36498.0
2015-11-20 12:50:00,167.82,167.82,167.66,167.66,809.0,155.7182,155.7182,155.5698,155.5698,809.0
2015-11-20 12:55:00,167.74,167.75,167.7,167.71,716.0,155.644,155.6533,155.6069,155.6162,716.0
2015-11-20 13:00:00,167.71,167.94,167.64,167.83,12751.0,155.6162,155.8296,155.5512,155.7275,12751.0
2015-11-20 13:05:00,167.88,168.08,167.68,168.01,21740.0,155.7739,155.9595,155.5883,155.8945,21740.0
2015-11-20 13:10:00,167.97,168.16,167.89,167.89,3901.0,155.8574,156.0337,155.7832,155.7832,3901.0
2015-11-20 13:15:00,167.81,167.9,167.7,167.9,4835.0,155.7089,155.7925,155.6069,155.7925,4835.0
2015-11-20 13:20:00,167.8,167.85,167.77,167.85,500.0,155.6997,155.7461,155.6718,155.7461,500.0
2015-11-20 13:25:00,167.74,167.88,167.61,167.82,4802.0,155.644,155.7739,155.5234,155.7182,4802.0
2015-11-20 13:30:00,167.8,167.86,167.73,167.73,2180.0,155.6997,155.7553,155.6347,155.6347,2180.0
2015-11-20 13:35:00,167.73,167.78,167.63,167.63,800.0,155.6347,155.6811,155.5419,155.5419,800.0
2015-11-20 13:40:00,167.6,167.86,167.6,167.68,7830.0,155.5141,155.7553,155.5141,155.5883,7830.0
2015-11-20 13:45:00,167.79,167.86,167.67,167.86,8382.0,155.6904,155.7553,155.579,155.7553,8382.0
2015-11-20 13:50:00,167.76,167.97,167.76,167.97,2050.0,155.6626,155.8574,155.6626,155.8574,2050.0
2015-11-20 13:55:00,167.88,167.9,167.77,167.9,900.0,155.7739,155.7925,155.6718,155.7925,900.0
2015-11-20 14:00:00,167.89,167.94,167.76,167.81,3426.0,155.7832,155.8296,155.6626,155.7089,3426.0
2015-11-20 14:05:00,167.8,168.02,167.65,167.95,9990.0,155.6997,155.9038,155.5605,155.8389,9990.0
2015-11-20 14:10:00,167.98,167.98,167.77,167.87,25276.0,155.8667,155.8667,155.6718,155.7646,25276.0
2015-11-20 14:15:00,167.97,168.0,167.84,167.93,3334.0,155.8574,155.8852,155.7368,155.8203,3334.0
2015-11-20 14:20:00,168.0,168.09,167.85,168.04,22086.0,155.8852,155.9688,155.7461,155.9224,22086.0
2015-11-20 14:25:00,168.09,168.09,167.92,168.04,6599.0,155.9688,155.9688,155.811,155.9224,6599.0
2015-11-20 14:30:00,168.04,168.09,167.97,168.0,32512.0,155.9224,155.9688,155.8574,155.8852,32512.0
2015-11-20 14:35:00,168.0,168.36,168.0,168.34,16077.0,155.8852,156.2193,155.8852,156.2007,16077.0
2015-11-20 14:40:00,168.4,168.43,168.02,168.05,26326.0,156.2564,156.2842,155.9038,155.9316,26326.0
2015-11-20 14:45:00,168.08,168.22,167.94,168.19,9171.0,155.9595,156.0894,155.8296,156.0615,9171.0
2015-11-20 14:50:00,168.15,168.28,168.02,168.02,16167.0,156.0244,156.1451,155.9038,155.9038,16167.0
2015-11-20 14:55:00,168.07,168.1,167.9,167.91,2523.0,155.9502,155.978,155.7925,155.8017,2523.0
2015-11-20 15:00:00,167.93,168.02,167.82,167.99,3190.0,155.8203,155.9038,155.7182,155.876,3190.0
2015-11-20 15:05:00,168.01,168.1,167.86,168.0,12542.0,155.8945,155.978,155.7553,155.8852,12542.0
2015-11-20 15:10:00,168.0,168.02,167.93,168.0,6268.0,155.8852,155.9038,155.8203,155.8852,6268.0
2015-11-20 15:15:00,168.0,168.09,167.96,167.96,16043.0,155.8852,155.9688,155.8481,155.8481,16043.0
2015-11-20 15:20:00,168.01,168.05,167.93,167.97,6172.0,155.8945,155.9316,155.8203,155.8574,6172.0
2015-11-20 15:25:00,167.93,168.03,167.9,167.99,4417.0,155.8203,155.9131,155.7925,155.876,4417.0
2015-11-20 15:30:00,167.98,168.03,167.91,168.0,15471.0,155.8667,155.9131,155.8017,155.8852,15471.0
2015-11-20 15:35:00,167.99,168.02,167.74,167.97,16565.0,155.876,155.9038,155.644,155.8574,16565.0
2015-11-20 15:40:00,167.95,168.04,167.89,168.02,31807.0,155.8389,155.9224,155.7832,155.9038,31807.0
2015-11-20 15:45:00,168.0,168.18,167.93,168.17,24446.0,155.8852,156.0523,155.8203,156.043,24446.0
2015-11-20 15:50:00,168.17,168.2,167.86,167.86,21339.0,156.043,156.0708,155.7553,155.7553,21339.0
2015-11-20 15:55:00,167.87,167.9,167.53,167.71,50040.0,155.7646,155.7925,155.4491,155.6162,50040.0
2015-11-23 09:30:00,167.94,168.86,167.01,168.81,14007.0,155.8296,156.6832,154.9666,156.6368,14007.0
2015-11-23 09:35:00,168.86,169.12,168.42,168.78,51690.0,156.6832,156.9245,156.275,156.609,51690.0
2015-11-23 09:40:00,168.77,169.21,168.76,169.12,84124.0,156.5997,157.008,156.5904,156.9245,84124.0
2015-11-23 09:45:00,169.12,170.25,168.88,169.79,47411.0,156.9245,157.973,156.7018,157.5462,47411.0
2015-11-23 09:50:00,169.9,169.95,168.68,169.05,21137.0,157.6482,157.6946,156.5162,156.8595,21137.0
2015-11-23 09:55:00,169.2,169.8,168.91,169.8,5750.0,156.9987,157.5554,156.7296,157.5554,5750.0
2015-11-23 10:00:00,169.8,169.89,169.62,169.67,6000.0,157.5554,157.639,157.3884,157.4348,6000.0
2015-11-23 10:05:00,169.79,170.25,169.71,170.17,15700.0,157.5462,157.973,157.4719,157.8988,15700.0
2015-11-23 10:10:00,170.1,170.19,169.57,169.99,76575.0,157.8338,157.9173,157.342,157.7317,76575.0
2015-11-23 10:15:00,170.0,170.26,169.81,169.99,16400.0,157.741,157.9823,157.5647,157.7317,16400.0
2015-11-23 10:20:00,170.0,170.3,170.0,170.23,10400.0,157.741,158.0194,157.741,157.9544,10400.0
2015-11-23 10:25:00,170.24,170.35,169.79,169.96,14828.0,157.9637,158.0658,157.5462,157.7039,14828.0
2015-11-23 10:30:00,170.0,170.0,169.48,169.76,47486.0,157.741,157.741,157.2585,157.5183,47486.0
2015-11-23 10:35:00,169.84,170.14,169.84,169.98,22000.0,157.5926,157.8709,157.5926,157.7225,22000.0
2015-11-23 10:40:00,169.9,170.32,169.87,170.09,11289.0,157.6482,158.0379,157.6204,157.8245,11289.0
2015-11-23 10:45:00,170.05,170.15,169.91,170.02,8400.0,157.7874,157.8802,157.6575,157.7596,8400.0
2015-11-23 10:50:00,170.06,170.08,169.78,170.04,12537.0,157.7967,157.8153,157.5369,157.7781,12537.0
2015-11-23 10:55:00,169.96,170.01,169.79,169.79,8082.0,157.7039,157.7503,157.5462,157.5462,8082.0
2015-11-23 11:00:00,169.8,170.0,169.67,169.99,9800.0,157.5554,157.741,157.4348,157.7317,9800.0
2015-11-23 11:05:00,170.02,170.09,169.9,169.91,12904.0,157.7596,157.8245,157.6482,157.6575,12904.0
2015-11-23 11:10:00,169.91,169.95,169.77,169.83,2600.0,157.6575,157.6946,157.5276,157.5833,2600.0
2015-11-23 11:15:00,169.83,169.89,169.63,169.63,4801.0,157.5833,157.639,157.3977,157.3977,4801.0
2015-11-23 11:20:00,169.7,169.82,169.59,169.73,3900.0,157.4627,157.574,157.3606,157.4905,3900.0
2015-11-23 11:25:00,169.59,169.8,169.58,169.71,5100.0,157.3606,157.5554,157.3513,157.4719,5100.0
2015-11-23 11:30:00,169.75,169.9,169.57,169.71,12700.0,157.509,157.6482,157.342,157.4719,12700.0
2015-11-23 11:35:00,169.76,169.8,169.57,169.76,10399.0,157.5183,157.5554,157.342,157.5183,10399.0
2015-11-23 11:40:00,169.78,170.05,169.61,169.92,31478.0,157.5369,157.7874,157.3791,157.6668,31478.0
2015-11-23 11:45:00,169.99,170.11,169.71,169.72,8064.0,157.7317,157.8431,157.4719,157.4812,8064.0
2015-11-23 11:50:00,169.72,169.75,169.59,169.7,2200.0,157.4812,157.509,157.3606,157.4627,2200.0
2015-11-23 11:55:00,169.66,169.75,169.66,169.72,3065.0,157.4255,157.509,157.4255,157.4812,3065.0
2015-11-23 12:00:00,169.73,169.74,169.61,169.61,4996.0,157.4905,157.4998,157.3791,157.3791,4996.0
2015-11-23 12:05:00,169.52,169.58,169.44,169.47,3234.0,157.2956,157.3513,157.2214,157.2492,3234.0
2015-11-23 12:10:00,169.43,169.5,169.36,169.39,3200.0,157.2121,157.2771,157.1472,157.175,3200.0
2015-11-23 12:15:00,169.45,169.55,169.36,169.47,16207.0,157.2307,157.3235,157.1472,157.2492,16207.0
2015-11-23 12:20:00,169.42,169.45,169.25,169.44,8233.0,157.2028,157.2307,157.0451,157.2214,8233.0
2015-11-23 12:25:00,169.43,169.97,169.31,169.97,19242.0,157.2121,157.7132,157.1008,157.7132,19242.0
2015-11-23 12:30:00,169.95,169.96,169.65,169.65,3800.0,157.6946,157.7039,157.4163,157.4163,3800.0
2015-11-23 12:35:00,169.64,169.64,169.5,169.53,3200.0,157.407,157.407,157.2771,157.3049,3200.0
2015-11-23 12:40:00,169.56,169.63,169.41,169.58,7344.0,157.3328,157.3977,157.1936,157.3513,7344.0
2015-11-23 12:45:00,169.56,169.56,169.16,169.16,8868.0,157.3328,157.3328,156.9616,156.9616,8868.0
2015-11-23 12:50:00,169.23,169.23,169.03,169.04,3159.0,157.0265,157.0265,156.841,156.8502,3159.0
2015-11-23 12:55:00,169.06,169.21,169.04,169.11,4877.0,156.8688,157.008,156.8502,156.9152,4877.0
2015-11-23 13:00:00,169.1,169.19,169.1,169.18,5452.0,156.9059,156.9894,156.9059,156.9802,5452.0
2015-11-23 13:05:00,169.19,169.32,169.19,169.3,2900.0,156.9894,157.1101,156.9894,157.0915,2900.0
2015-11-23 13:10:00,169.3,169.33,169.19,169.21,5200.0,157.0915,157.1193,156.9894,157.008,5200.0
2015-11-23 13:15:00,169.22,169.28,169.18,169.2,8351.0,157.0173,157.0729,156.9802,156.9987,8351.0
2015-11-23 13:20:00,169.24,169.25,169.14,169.14,5920.0,157.0358,157.0451,156.943,156.943,5920.0
2015-11-23 13:25:00,169.08,169.11,168.79,169.07,16988.0,156.8874,156.9152,156.6183,156.8781,16988.0
2015-11-23 13:30:00,169.01,169.08,168.94,168.95,3907.0,156.8224,156.8874,156.7575,156.7667,3907.0
2015-11-23 13:35:00,168.97,169.0,168.84,168.9,8896.0,156.7853,156.8131,156.6647,156.7203,8896.0
2015-11-23 13:40:00,168.91,169.0,168.84,168.92,11453.0,156.7296,156.8131,156.6647,156.7389,11453.0
2015-11-23 13:45:00,168.89,168.98,168.76,168.81,9517.0,156.7111,156.7946,156.5904,156.6368,9517.0
2015-11-23 13:50:00,168.74,168.82,168.54,168.72,15206.0,156.5719,156.6461,156.3863,156.5533,15206.0
2015-11-23 13:55:00,168.71,168.83,168.64,168.78,16170.0,156.544,156.6554,156.4791,156.609,16170.0
2015-11-23 14:00:00,168.75,168.81,168.66,168.81,10875.0,156.5812,156.6368,156.4977,156.6368,10875.0
2015-11-23 14:05:00,168.81,168.81,168.53,168.57,6814.0,156.6368,156.6368,156.377,156.4141,6814.0
2015-11-23 14:10:00,168.51,168.63,168.31,168.48,11331.0,156.3585,156.4698,156.1729,156.3306,11331.0
2015-11-23 14:15:00,168.45,168.53,168.35,168.52,2032.0,156.3028,156.377,156.21,156.3677,2032.0
2015-11-23 14:20:00,168.47,168.48,168.32,168.47,2100.0,156.3214,156.3306,156.1822,156.3214,2100.0
2015-11-23 14:25:00,168.41,168.71,168.41,168.71,2000.0,156.2657,156.544,156.2657,156.544,2000.0
2015-11-23 14:30:00,168.62,168.68,168.42,168.54,2642.0,156.4605,156.5162,156.275,156.3863,2642.0
2015-11-23 14:35:00,168.53,168.54,168.16,168.36,6840.0,156.377,156.3863,156.0337,156.2193,6840.0
2015-11-23 14:40:00,168.33,168.35,168.22,168.31,2500.0,156.1914,156.21,156.0894,156.1729,2500.0
2015-11-23 14:45:00,168.3,168.37,168.26,168.37,3229.0,156.1636,156.2286,156.1265,156.2286,3229.0
2015-11-23 14:50:00,168.33,168.55,168.33,168.52,2937.0,156.1914,156.3956,156.1914,156.3677,2937.0
2015-11-23 14:55:00,168.46,168.73,168.46,168.73,3570.0,156.3121,156.5626,156.3121,156.5626,3570.0
2015-11-23 15:00:00,168.74,168.74,168.57,168.66,3450.0,156.5719,156.5719,156.4141,156.4977,3450.0
2015-11-23 15:05:00,168.65,168.73,168.41,168.41,3800.0,156.4884,156.5626,156.2657,156.2657,3800.0
2015-11-23 15:10:00,168.47,168.54,168.24,168.33,7375.0,156.3214,156.3863,156.1079,156.1914,7375.0
2015-11-23 15:15:00,168.34,168.63,168.16,168.62,6336.0,156.2007,156.4698,156.0337,156.4605,6336.0
2015-11-23 15:20:00,168.64,168.68,168.51,168.51,9666.0,156.4791,156.5162,156.3585,156.3585,9666.0
2015-11-23 15:25:00,168.53,168.65,168.28,168.65,30888.0,156.377,156.4884,156.1451,156.4884,30888.0
2015-11-23 15:30:00,168.6,168.71,168.4,168.48,8700.0,156.442,156.544,156.2564,156.3306,8700.0
2015-11-23 15:35:00,168.54,168.54,168.18,168.23,7870.0,156.3863,156.3863,156.0523,156.0987,7870.0
2015-11-23 15:40:00,168.23,168.38,168.1,168.15,14796.0,156.0987,156.2378,155.978,156.0244,14796.0
2015-11-23 15:45:00,168.02,168.29,167.99,168.29,22204.0,155.9038,156.1543,155.876,156.1543,22204.0
2015-11-23 15:50:00,168.29,168.47,168.25,168.25,18014.0,156.1543,156.3214,156.1172,156.1172,18014.0
2015-11-23 15:55:00,168.25,168.35,167.97,168.11,61715.0,156.1172,156.21,155.8574,155.9873,61715.0
2015-11-24 09:30:00,166.91,167.48,166.89,166.9,6527.0,154.8738,155.4027,154.8553,154.8646,6527.0
2015-11-24 09:35:00,166.91,167.52,166.44,167.49,3552.0,154.8738,155.4399,154.4377,155.412,3552.0
2015-11-24 09:40:00,167.31,167.55,167.16,167.5,1800.0,155.245,155.4677,155.1058,155.4213,1800.0
2015-11-24 09:45:00,167.19,167.76,167.17,167.54,6822.0,155.1337,155.6626,155.1151,155.4584,6822.0
2015-11-24 09:50:00,167.41,168.09,167.4,167.99,1964.0,155.3378,155.9688,155.3285,155.876,1964.0
2015-11-24 09:55:00,168.49,168.58,168.11,168.51,1968.0,156.3399,156.4234,155.9873,156.3585,1968.0
2015-11-24 10:00:00,168.55,168.55,168.54,168.54,200.0,156.3956,156.3956,156.3863,156.3863,200.0
2015-11-24 10:05:00,168.4,168.58,168.28,168.54,35673.0,156.2564,156.4234,156.1451,156.3863,35673.0
2015-11-24 10:10:00,168.57,168.75,168.31,168.53,7130.0,156.4141,156.5812,156.1729,156.377,7130.0
2015-11-24 10:15:00,168.61,168.77,168.21,168.27,1848.0,156.4513,156.5997,156.0801,156.1358,1848.0
2015-11-24 10:20:00,168.32,168.46,168.05,168.41,5591.0,156.1822,156.3121,155.9316,156.2657,5591.0
2015-11-24 10:25:00,168.36,168.49,167.94,168.31,10393.0,156.2193,156.3399,155.8296,156.1729,10393.0
2015-11-24 10:30:00,168.08,168.19,167.8,167.84,2801.0,155.9595,156.0615,155.6997,155.7368,2801.0
2015-11-24 10:35:00,167.92,167.92,167.51,167.58,1000.0,155.811,155.811,155.4306,155.4955,1000.0
2015-11-24 10:40:00,167.57,167.82,167.5,167.81,3356.0,155.4863,155.7182,155.4213,155.7089,3356.0
2015-11-24 10:45:00,167.69,167.78,167.58,167.78,5519.0,155.5976,155.6811,155.4955,155.6811,5519.0
2015-11-24 10:50:00,167.81,167.9,167.78,167.79,500.0,155.7089,155.7925,155.6811,155.6904,500.0
2015-11-24 10:55:00,167.88,167.98,167.82,167.95,1129.0,155.7739,155.8667,155.7182,155.8389,1129.0
2015-11-24 11:00:00,167.91,167.92,167.55,167.72,2647.0,155.8017,155.811,155.4677,155.6254,2647.0
2015-11-24 11:05:00,167.8,168.02,167.63,168.0,16184.0,155.6997,155.9038,155.5419,155.8852,16184.0
2015-11-24 11:10:00,167.96,167.96,167.8,167.81,1423.0,155.8481,155.8481,155.6997,155.7089,1423.0
2015-11-24 11:15:00,167.72,167.88,167.62,167.87,1600.0,155.6254,155.7739,155.5326,155.7646,1600.0
2015-11-24 11:20:00,167.87,168.1,167.79,167.99,8511.0,155.7646,155.978,155.6904,155.876,8511.0
2015-11-24 11:25:00,167.97,168.07,167.88,168.03,9764.0,155.8574,155.9502,155.7739,155.9131,9764.0
2015-11-24 11:30:00,168.03,168.11,167.86,168.05,57083.0,155.9131,155.9873,155.7553,155.9316,57083.0
2015-11-24 11:35:00,167.92,167.99,167.84,167.87,1500.0,155.811,155.876,155.7368,155.7646,1500.0
2015-11-24 11:40:00,167.96,168.1,167.86,168.06,1200.0,155.8481,155.978,155.7553,155.9409,1200.0
2015-11-24 11:45:00,168.15,168.2,168.08,168.18,1200.0,156.0244,156.0708,155.9595,156.0523,1200.0
2015-11-24 11:50:00,168.12,168.22,168.09,168.2,3921.0,155.9966,156.0894,155.9688,156.0708,3921.0
2015-11-24 11:55:00,168.17,168.35,168.04,168.04,12683.0,156.043,156.21,155.9224,155.9224,12683.0
2015-11-24 12:00:00,168.07,168.22,167.95,168.14,4524.0,155.9502,156.0894,155.8389,156.0151,4524.0
2015-11-24 12:05:00,168.03,168.13,167.95,167.98,1299.0,155.9131,156.0059,155.8389,155.8667,1299.0
2015-11-24 12:10:00,167.8,167.89,167.79,167.89,200.0,155.6997,155.7832,155.6904,155.7832,200.0
2015-11-24 12:15:00,167.81,167.89,167.81,167.88,1000.0,155.7089,155.7832,155.7089,155.7739,1000.0
2015-11-24 12:20:00,167.82,167.82,167.67,167.69,1200.0,155.7182,155.7182,155.579,155.5976,1200.0
2015-11-24 12:25:00,167.68,167.68,167.53,167.65,1124.0,155.5883,155.5883,155.4491,155.5605,1124.0
2015-11-24 12:30:00,167.62,167.82,167.54,167.82,2736.0,155.5326,155.7182,155.4584,155.7182,2736.0
2015-11-24 12:35:00,167.79,167.83,167.78,167.79,400.0,155.6904,155.7275,155.6811,155.6904,400.0
2015-11-24 12:40:00,167.77,167.99,167.77,167.92,2357.0,155.6718,155.876,155.6718,155.811,2357.0
2015-11-24 12:45:00,167.74,167.8,167.73,167.74,300.0,155.644,155.6997,155.6347,155.644,300.0
2015-11-24 12:50:00,167.74,167.93,167.66,167.67,2497.0,155.644,155.8203,155.5698,155.579,2497.0
2015-11-24 12:55:00,167.64,167.88,167.61,167.88,1787.0,155.5512,155.7739,155.5234,155.7739,1787.0
2015-11-24 13:00:00,167.88,168.19,167.88,168.19,2100.0,155.7739,156.0615,155.7739,156.0615,2100.0
2015-11-24 13:05:00,168.2,168.33,167.97,168.09,11607.0,156.0708,156.1914,155.8574,155.9688,11607.0
2015-11-24 13:10:00,168.09,168.23,167.96,168.2,7912.0,155.9688,156.0987,155.8481,156.0708,7912.0
2015-11-24 13:15:00,168.2,168.2,168.09,168.09,900.0,156.0708,156.0708,155.9688,155.9688,900.0
2015-11-24 13:20:00,168.09,168.24,167.98,168.06,10011.0,155.9688,156.1079,155.8667,155.9409,10011.0
2015-11-24 13:25:00,168.01,168.07,167.92,167.92,900.0,155.8945,155.9502,155.811,155.811,900.0
2015-11-24 13:30:00,168.03,168.12,167.83,168.1,13587.0,155.9131,155.9966,155.7275,155.978,13587.0
2015-11-24 13:35:00,167.98,168.03,167.75,167.97,7358.0,155.8667,155.9131,155.6533,155.8574,7358.0
2015-11-24 13:40:00,167.99,168.1,167.91,168.04,3315.0,155.876,155.978,155.8017,155.9224,3315.0
2015-11-24 13:45:00,167.99,168.03,167.73,167.9,4644.0,155.876,155.9131,155.6347,155.7925,4644.0
2015-11-24 13:50:00,167.93,167.93,167.74,167.74,900.0,155.8203,155.8203,155.644,155.644,900.0
2015-11-24 13:55:00,167.81,167.88,167.67,167.79,2700.0,155.7089,155.7739,155.579,155.6904,2700.0
2015-11-24 14:00:00,167.81,167.94,167.72,167.84,10851.0,155.7089,155.8296,155.6254,155.7368,10851.0
2015-11-24 14:05:00,167.94,168.0,167.7,167.71,46850.0,155.8296,155.8852,155.6069,155.6162,46850.0
2015-11-24 14:10:00,167.7,167.7,167.5,167.5,4398.0,155.6069,155.6069,155.4213,155.4213,4398.0
2015-11-24 14:15:00,167.5,167.5,167.31,167.48,2333.0,155.4213,155.4213,155.245,155.4027,2333.0
2015-11-24 14:20:00,167.45,167.59,167.42,167.5,3700.0,155.3749,155.5048,155.3471,155.4213,3700.0
2015-11-24 14:25:00,167.47,167.63,167.47,167.52,1200.0,155.3935,155.5419,155.3935,155.4399,1200.0
2015-11-24 14:30:00,167.59,168.22,167.59,168.1,16527.0,155.5048,156.0894,155.5048,155.978,16527.0
2015-11-24 14:35:00,168.12,168.18,167.75,167.75,17047.0,155.9966,156.0523,155.6533,155.6533,17047.0
2015-11-24 14:40:00,167.73,167.73,167.49,167.65,5100.0,155.6347,155.6347,155.412,155.5605,5100.0
2015-11-24 14:45:00,167.61,167.87,167.6,167.73,7850.0,155.5234,155.7646,155.5141,155.6347,7850.0
2015-11-24 14:50:00,167.69,167.76,167.6,167.71,3200.0,155.5976,155.6626,155.5141,155.6162,3200.0
2015-11-24 14:55:00,167.75,168.06,167.69,168.06,6898.0,155.6533,155.9409,155.5976,155.9409,6898.0
2015-11-24 15:00:00,168.06,168.08,167.9,168.04,10583.0,155.9409,155.9595,155.7925,155.9224,10583.0
2015-11-24 15:05:00,168.02,168.44,168.02,168.42,43825.0,155.9038,156.2935,155.9038,156.275,43825.0
2015-11-24 15:10:00,168.4,168.51,168.36,168.37,5194.0,156.2564,156.3585,156.2193,156.2286,5194.0
2015-11-24 15:15:00,168.42,168.42,168.18,168.25,4867.0,156.275,156.275,156.0523,156.1172,4867.0
2015-11-24 15:20:00,168.25,168.31,168.18,168.25,5100.0,156.1172,156.1729,156.0523,156.1172,5100.0
2015-11-24 15:25:00,168.29,168.31,168.08,168.08,5090.0,156.1543,156.1729,155.9595,155.9595,5090.0
2015-11-24 15:30:00,168.07,168.15,167.99,168.1,4600.0,155.9502,156.0244,155.876,155.978,4600.0
2015-11-24 15:35:00,168.13,168.13,167.72,167.95,6465.0,156.0059,156.0059,155.6254,155.8389,6465.0
2015-11-24 15:40:00,167.92,168.39,167.85,168.37,12554.0,155.811,156.2471,155.7461,156.2286,12554.0
2015-11-24 15:45:00,168.35,168.53,168.03,168.05,21926.0,156.21,156.377,155.9131,155.9316,21926.0
2015-11-24 15:50:00,168.03,168.18,168.03,168.12,9508.0,155.9131,156.0523,155.9131,155.9966,9508.0
2015-11-24 15:55:00,168.13,168.41,168.11,168.37,49945.0,156.0059,156.2657,155.9873,156.2286,49945.0
2015-11-25 09:30:00,168.8,169.06,168.58,169.03,2392.0,156.6276,156.8688,156.4234,156.841,2392.0
2015-11-25 09:35:00,169.52,169.52,169.13,169.13,200.0,157.2956,157.2956,156.9338,156.9338,200.0
2015-11-25 09:40:00,169.13,169.13,168.83,169.0,1316.0,156.9338,156.9338,156.6554,156.8131,1316.0
2015-11-25 09:45:00,169.19,169.19,169.1,169.1,400.0,156.9894,156.9894,156.9059,156.9059,400.0
2015-11-25 09:50:00,169.0,169.0,168.75,168.78,1099.0,156.8131,156.8131,156.5812,156.609,1099.0
2015-11-25 09:55:00,168.63,168.91,168.63,168.91,6300.0,156.4698,156.7296,156.4698,156.7296,6300.0
2015-11-25 10:00:00,168.92,169.0,168.7,168.99,3700.0,156.7389,156.8131,156.5348,156.8039,3700.0
2015-11-25 10:05:00,168.92,168.98,168.6,168.6,3197.0,156.7389,156.7946,156.442,156.442,3197.0
2015-11-25 10:10:00,168.63,168.7,168.6,168.7,2280.0,156.4698,156.5348,156.442,156.5348,2280.0
2015-11-25 10:15:00,168.67,168.69,168.45,168.51,3400.0,156.5069,156.5255,156.3028,156.3585,3400.0
2015-11-25 10:20:00,168.32,168.39,168.21,168.26,998.0,156.1822,156.2471,156.0801,156.1265,998.0
2015-11-25 10:25:00,168.18,168.23,168.02,168.06,3020.0,156.0523,156.0987,155.9038,155.9409,3020.0
2015-11-25 10:30:00,168.15,168.4,168.15,168.4,52576.0,156.0244,156.2564,156.0244,156.2564,52576.0
2015-11-25 10:35:00,168.42,168.96,168.42,168.68,6474.0,156.275,156.776,156.275,156.5162,6474.0
2015-11-25 10:40:00,168.87,169.05,168.8,169.05,51200.0,156.6925,156.8595,156.6276,156.8595,51200.0
2015-11-25 10:45:00,169.0,169.28,169.0,169.26,5910.0,156.8131,157.0729,156.8131,157.0544,5910.0
2015-11-25 10:50:00,169.39,169.39,169.02,169.26,6503.0,157.175,157.175,156.8317,157.0544,6503.0
2015-11-25 10:55:00,169.21,169.26,168.71,168.71,5169.0,157.008,157.0544,156.544,156.544,5169.0
2015-11-25 11:00:00,168.87,168.87,168.42,168.65,3574.0,156.6925,156.6925,156.275,156.4884,3574.0
2015-11-25 11:05:00,168.71,168.89,168.6,168.89,3647.0,156.544,156.7111,156.442,156.7111,3647.0
2015-11-25 11:10:00,168.88,169.0,168.75,168.75,2930.0,156.7018,156.8131,156.5812,156.5812,2930.0
2015-11-25 11:15:00,168.88,168.92,168.74,168.9,3624.0,156.7018,156.7389,156.5719,156.7203,3624.0
2015-11-25 11:20:00,168.73,168.89,168.65,168.75,2806.0,156.5626,156.7111,156.4884,156.5812,2806.0
2015-11-25 11:25:00,168.84,168.84,168.57,168.65,1300.0,156.6647,156.6647,156.4141,156.4884,1300.0
2015-11-25 11:30:00,168.59,168.75,168.5,168.69,3200.0,156.4327,156.5812,156.3492,156.5255,3200.0
2015-11-25 11:35:00,168.65,168.73,168.64,168.69,937.0,156.4884,156.5626,156.4791,156.5255,937.0
2015-11-25 11:40:00,168.68,168.71,168.6,168.65,1421.0,156.5162,156.544,156.442,156.4884,1421.0
2015-11-25 11:45:00,168.65,168.67,168.36,168.56,10200.0,156.4884,156.5069,156.2193,156.4049,10200.0
2015-11-25 11:50:00,168.52,168.58,168.4,168.5,3948.0,156.3677,156.4234,156.2564,156.3492,3948.0
2015-11-25 11:55:00,168.5,168.55,168.38,168.5,8045.0,156.3492,156.3956,156.2378,156.3492,8045.0
2015-11-25 12:00:00,168.5,168.53,168.47,168.5,1096.0,156.3492,156.377,156.3214,156.3492,1096.0
2015-11-25 12:05:00,168.53,168.53,168.5,168.5,3400.0,156.377,156.377,156.3492,156.3492,3400.0
2015-11-25 12:10:00,168.5,168.52,168.43,168.52,3200.0,156.3492,156.3677,156.2842,156.3677,3200.0
2015-11-25 12:15:00,168.52,168.55,168.47,168.5,53496.0,156.3677,156.3956,156.3214,156.3492,53496.0
2015-11-25 12:20:00,168.5,168.81,168.5,168.68,5380.0,156.3492,156.6368,156.3492,156.5162,5380.0
2015-11-25 12:25:00,168.75,168.75,168.62,168.72,1798.0,156.5812,156.5812,156.4605,156.5533,1798.0
2015-11-25 12:30:00,168.63,168.78,168.63,168.75,5500.0,156.4698,156.609,156.4698,156.5812,5500.0
2015-11-25 12:35:00,168.75,168.76,168.64,168.66,6751.0,156.5812,156.5904,156.4791,156.4977,6751.0
2015-11-25 12:40:00,168.71,168.79,168.52,168.67,6425.0,156.544,156.6183,156.3677,156.5069,6425.0
2015-11-25 12:45:00,168.72,168.74,168.51,168.7,4500.0,156.5533,156.5719,156.3585,156.5348,4500.0
2015-11-25 12:50:00,168.69,168.82,168.69,168.74,2200.0,156.5255,156.6461,156.5255,156.5719,2200.0
2015-11-25 12:55:00,168.75,168.79,168.49,168.55,6498.0,156.5812,156.6183,156.3399,156.3956,6498.0
2015-11-25 13:00:00,168.58,168.7,168.49,168.7,4900.0,156.4234,156.5348,156.3399,156.5348,4900.0
2015-11-25 13:05:00,168.7,168.78,168.68,168.72,5870.0,156.5348,156.609,156.5162,156.5533,5870.0
2015-11-25 13:10:00,168.74,168.74,168.49,168.62,1801.0,156.5719,156.5719,156.3399,156.4605,1801.0
2015-11-25 13:15:00,168.56,168.56,168.46,168.51,700.0,156.4049,156.4049,156.3121,156.3585,700.0
2015-11-25 13:20:00,168.55,168.56,168.33,168.37,2025.0,156.3956,156.4049,156.1914,156.2286,2025.0
2015-11-25 13:25:00,168.4,168.42,168.33,168.34,2100.0,156.2564,156.275,156.1914,156.2007,2100.0
2015-11-25 13:30:00,168.43,168.43,168.24,168.24,2023.0,156.2842,156.2842,156.1079,156.1079,2023.0
2015-11-25 13:35:00,168.22,168.5,168.21,168.42,1600.0,156.0894,156.3492,156.0801,156.275,1600.0
2015-11-25 13:40:00,168.4,168.43,168.34,168.39,2609.0,156.2564,156.2842,156.2007,156.2471,2609.0
2015-11-25 13:45:00,168.45,168.5,168.45,168.49,1634.0,156.3028,156.3492,156.3028,156.3399,1634.0
2015-11-25 13:50:00,168.47,168.83,168.47,168.64,10064.0,156.3214,156.6554,156.3214,156.4791,10064.0
2015-11-25 13:55:00,168.75,168.76,168.6,168.67,7159.0,156.5812,156.5904,156.442,156.5069,7159.0
2015-11-25 14:00:00,168.66,168.72,168.59,168.63,3505.0,156.4977,156.5533,156.4327,156.4698,3505.0
2015-11-25 14:05:00,168.69,168.7,168.54,168.61,5998.0,156.5255,156.5348,156.3863,156.4513,5998.0
2015-11-25 14:10:00,168.56,168.62,168.43,168.59,6946.0,156.4049,156.4605,156.2842,156.4327,6946.0
2015-11-25 14:15:00,168.58,168.6,168.45,168.48,9827.0,156.4234,156.442,156.3028,156.3306,9827.0
2015-11-25 14:20:00,168.5,168.58,168.48,168.58,3849.0,156.3492,156.4234,156.3306,156.4234,3849.0
2015-11-25 14:25:00,168.56,168.64,168.5,168.53,7557.0,156.4049,156.4791,156.3492,156.377,7557.0
2015-11-25 14:30:00,168.57,168.6,168.5,168.52,7982.0,156.4141,156.442,156.3492,156.3677,7982.0
2015-11-25 14:35:00,168.55,168.6,168.52,168.52,2696.0,156.3956,156.442,156.3677,156.3677,2696.0
2015-11-25 14:40:00,168.55,168.57,168.46,168.51,4813.0,156.3956,156.4141,156.3121,156.3585,4813.0
2015-11-25 14:45:00,168.52,168.52,168.36,168.44,2044.0,156.3677,156.3677,156.2193,156.2935,2044.0
2015-11-25 14:50:00,168.44,168.5,168.44,168.47,2624.0,156.2935,156.3492,156.2935,156.3214,2624.0
2015-11-25 14:55:00,168.45,168.47,168.41,168.43,3900.0,156.3028,156.3214,156.2657,156.2842,3900.0
2015-11-25 15:00:00,168.47,168.5,168.44,168.5,1800.0,156.3214,156.3492,156.2935,156.3492,1800.0
2015-11-25 15:05:00,168.52,168.52,168.44,168.45,2300.0,156.3677,156.3677,156.2935,156.3028,2300.0
2015-11-25 15:10:00,168.45,168.52,168.43,168.46,2597.0,156.3028,156.3677,156.2842,156.3121,2597.0
2015-11-25 15:15:00,168.48,168.48,168.34,168.34,3490.0,156.3306,156.3306,156.2007,156.2007,3490.0
2015-11-25 15:20:00,168.35,168.53,168.34,168.53,3000.0,156.21,156.377,156.2007,156.377,3000.0
2015-11-25 15:25:00,168.55,168.59,168.43,168.5,7196.0,156.3956,156.4327,156.2842,156.3492,7196.0
2015-11-25 15:30:00,168.55,168.81,168.5,168.75,43216.0,156.3956,156.6368,156.3492,156.5812,43216.0
2015-11-25 15:35:00,168.74,168.88,168.67,168.68,14068.0,156.5719,156.7018,156.5069,156.5162,14068.0
2015-11-25 15:40:00,168.68,168.77,168.59,168.61,12456.0,156.5162,156.5997,156.4327,156.4513,12456.0
2015-11-25 15:45:00,168.62,168.73,168.38,168.68,20916.0,156.4605,156.5626,156.2378,156.5162,20916.0
2015-11-25 15:50:00,168.64,168.64,168.29,168.31,11635.0,156.4791,156.4791,156.1543,156.1729,11635.0
2015-11-25 15:55:00,168.36,168.63,168.33,168.35,19892.0,156.2193,156.4698,156.1914,156.21,19892.0
2015-11-27 09:30:00,168.91,169.67,168.48,168.75,135163.0,156.7296,157.4348,156.3306,156.5812,135163.0
2015-11-27 09:35:00,168.75,169.46,168.19,168.64,55918.0,156.5812,157.24,156.0615,156.4791,55918.0
2015-11-27 09:40:00,169.0,169.01,168.57,168.81,20524.0,156.8131,156.8224,156.4141,156.6368,20524.0
2015-11-27 09:45:00,168.89,168.95,168.17,168.53,6358.0,156.7111,156.7667,156.043,156.377,6358.0
2015-11-27 09:50:00,168.51,168.64,168.36,168.52,2200.0,156.3585,156.4791,156.2193,156.3677,2200.0
2015-11-27 09:55:00,168.56,168.89,168.56,168.89,3400.0,156.4049,156.7111,156.4049,156.7111,3400.0
2015-11-27 10:00:00,168.81,169.05,168.68,169.03,8509.0,156.6368,156.8595,156.5162,156.841,8509.0
2015-11-27 10:05:00,168.94,169.1,168.79,169.01,7889.0,156.7575,156.9059,156.6183,156.8224,7889.0
2015-11-27 10:10:00,169.01,169.59,169.0,169.21,10403.0,156.8224,157.3606,156.8131,157.008,10403.0
2015-11-27 10:15:00,169.15,169.35,168.96,169.34,112900.0,156.9523,157.1379,156.776,157.1286,112900.0
2015-11-27 10:20:00,169.48,169.59,169.19,169.36,5913.0,157.2585,157.3606,156.9894,157.1472,5913.0
2015-11-27 10:25:00,169.42,169.7,169.32,169.55,9542.0,157.2028,157.4627,157.1101,157.3235,9542.0
2015-11-27 10:30:00,169.48,169.98,169.29,169.78,9065.0,157.2585,157.7225,157.0822,157.5369,9065.0
2015-11-27 10:35:00,169.77,169.77,169.32,169.5,2471.0,157.5276,157.5276,157.1101,157.2771,2471.0
2015-11-27 10:40:00,169.5,169.75,169.28,169.72,10801.0,157.2771,157.509,157.0729,157.4812,10801.0
2015-11-27 10:45:00,169.41,169.58,169.41,169.42,1700.0,157.1936,157.3513,157.1936,157.2028,1700.0
2015-11-27 10:50:00,169.44,169.5,169.36,169.5,2011.0,157.2214,157.2771,157.1472,157.2771,2011.0
2015-11-27 10:55:00,169.5,169.67,169.5,169.51,4158.0,157.2771,157.4348,157.2771,157.2864,4158.0
2015-11-27 11:00:00,169.58,169.7,169.52,169.7,7239.0,157.3513,157.4627,157.2956,157.4627,7239.0
2015-11-27 11:05:00,169.7,169.7,169.35,169.48,2300.0,157.4627,157.4627,157.1379,157.2585,2300.0
2015-11-27 11:10:00,169.53,169.65,169.44,169.49,2906.0,157.3049,157.4163,157.2214,157.2678,2906.0
2015-11-27 11:15:00,169.52,169.52,169.39,169.48,3132.0,157.2956,157.2956,157.175,157.2585,3132.0
2015-11-27 11:20:00,169.46,169.64,169.4,169.45,3717.0,157.24,157.407,157.1843,157.2307,3717.0
2015-11-27 11:25:00,169.44,169.74,169.44,169.59,3087.0,157.2214,157.4998,157.2214,157.3606,3087.0
2015-11-27 11:30:00,169.45,169.59,169.34,169.36,3025.0,157.2307,157.3606,157.1286,157.1472,3025.0
2015-11-27 11:35:00,169.46,169.51,169.46,169.5,800.0,157.24,157.2864,157.24,157.2771,800.0
2015-11-27 11:40:00,169.53,169.62,169.5,169.5,2917.0,157.3049,157.3884,157.2771,157.2771,2917.0
2015-11-27 11:45:00,169.5,169.54,169.5,169.5,602.0,157.2771,157.3142,157.2771,157.2771,602.0
2015-11-27 11:50:00,169.51,169.53,169.41,169.53,2760.0,157.2864,157.3049,157.1936,157.3049,2760.0
2015-11-27 11:55:00,169.5,169.56,169.39,169.4,6723.0,157.2771,157.3328,157.175,157.1843,6723.0
2015-11-27 12:00:00,169.5,169.61,169.46,169.5,5354.0,157.2771,157.3791,157.24,157.2771,5354.0
2015-11-27 12:05:00,169.5,169.51,169.28,169.39,2060.0,157.2771,157.2864,157.0729,157.175,2060.0
2015-11-27 12:10:00,169.36,169.46,169.26,169.38,4257.0,157.1472,157.24,157.0544,157.1657,4257.0
2015-11-27 12:15:00,169.43,169.5,169.16,169.17,14553.0,157.2121,157.2771,156.9616,156.9709,14553.0
2015-11-27 12:20:00,169.07,169.13,168.93,168.97,2425.0,156.8781,156.9338,156.7482,156.7853,2425.0
2015-11-27 12:25:00,169.01,169.17,169.0,169.04,3200.0,156.8224,156.9709,156.8131,156.8502,3200.0
2015-11-27 12:30:00,169.08,169.11,168.97,169.01,2044.0,156.8874,156.9152,156.7853,156.8224,2044.0
2015-11-27 12:35:00,168.97,169.03,168.97,168.98,3511.0,156.7853,156.841,156.7853,156.7946,3511.0
2015-11-27 12:40:00,169.0,169.03,168.95,168.96,5200.0,156.8131,156.841,156.7667,156.776,5200.0
2015-11-27 12:45:00,168.94,169.05,168.94,168.99,6345.0,156.7575,156.8595,156.7575,156.8039,6345.0
2015-11-27 12:50:00,168.98,169.0,168.93,168.93,55857.0,156.7946,156.8131,156.7482,156.7482,55857.0
2015-11-27 12:55:00,168.95,169.0,168.91,168.96,11603.0,156.7667,156.8131,156.7296,156.776,11603.0
2015-11-30 09:30:00,169.25,169.78,169.0,169.5,7242.0,157.0451,157.5369,156.8131,157.2771,7242.0
2015-11-30 09:35:00,169.36,170.12,169.05,170.0,24545.0,157.1472,157.8524,156.8595,157.741,24545.0
2015-11-30 09:40:00,170.01,170.29,169.71,170.27,24945.0,157.7503,158.0101,157.4719,157.9916,24945.0
2015-11-30 09:45:00,170.21,170.33,169.72,170.1,22495.0,157.9359,158.0472,157.4812,157.8338,22495.0
2015-11-30 09:50:00,169.85,169.85,169.41,169.75,8400.0,157.6018,157.6018,157.1936,157.509,8400.0
2015-11-30 09:55:00,169.79,169.79,169.22,169.22,5900.0,157.5462,157.5462,157.0173,157.0173,5900.0
2015-11-30 10:00:00,169.33,169.47,168.76,169.09,6700.0,157.1193,157.2492,156.5904,156.8966,6700.0
2015-11-30 10:05:00,169.1,169.7,168.85,169.47,14900.0,156.9059,157.4627,156.6739,157.2492,14900.0
2015-11-30 10:10:00,169.3,169.7,169.29,169.54,6701.0,157.0915,157.4627,157.0822,157.3142,6701.0
2015-11-30 10:15:00,169.29,169.7,169.28,169.51,4743.0,157.0822,157.4627,157.0729,157.2864,4743.0
2015-11-30 10:20:00,169.5,169.54,169.15,169.26,2600.0,157.2771,157.3142,156.9523,157.0544,2600.0
2015-11-30 10:25:00,169.21,169.21,168.6,168.68,2924.0,157.008,157.008,156.442,156.5162,2924.0
2015-11-30 10:30:00,168.74,169.09,168.74,169.04,2180.0,156.5719,156.8966,156.5719,156.8502,2180.0
2015-11-30 10:35:00,169.17,169.46,168.99,169.01,6480.0,156.9709,157.24,156.8039,156.8224,6480.0
2015-11-30 10:40:00,169.08,169.44,169.08,169.22,5103.0,156.8874,157.2214,156.8874,157.0173,5103.0
2015-11-30 10:45:00,169.2,169.2,168.79,168.86,3200.0,156.9987,156.9987,156.6183,156.6832,3200.0
2015-11-30 10:50:00,168.86,169.3,168.84,169.16,2550.0,156.6832,157.0915,156.6647,156.9616,2550.0
2015-11-30 10:55:00,169.33,169.37,168.99,168.99,2700.0,157.1193,157.1565,156.8039,156.8039,2700.0
2015-11-30 11:00:00,168.97,169.3,168.97,169.18,3933.0,156.7853,157.0915,156.7853,156.9802,3933.0
2015-11-30 11:05:00,169.35,169.36,169.04,169.16,4100.0,157.1379,157.1472,156.8502,156.9616,4100.0
2015-11-30 11:10:00,169.02,169.42,169.02,169.39,4801.0,156.8317,157.2028,156.8317,157.175,4801.0
2015-11-30 11:15:00,169.28,169.4,169.18,169.39,3850.0,157.0729,157.1843,156.9802,157.175,3850.0
2015-11-30 11:20:00,169.33,169.71,169.31,169.44,4318.0,157.1193,157.4719,157.1008,157.2214,4318.0
2015-11-30 11:25:00,169.43,169.43,168.83,169.02,3855.0,157.2121,157.2121,156.6554,156.8317,3855.0
2015-11-30 11:30:00,168.75,168.85,168.52,168.77,5899.0,156.5812,156.6739,156.3677,156.5997,5899.0
2015-11-30 11:35:00,168.59,168.8,168.33,168.68,5290.0,156.4327,156.6276,156.1914,156.5162,5290.0
2015-11-30 11:40:00,168.74,168.77,168.42,168.76,3120.0,156.5719,156.5997,156.275,156.5904,3120.0
2015-11-30 11:45:00,168.66,168.72,168.27,168.29,2400.0,156.4977,156.5533,156.1358,156.1543,2400.0
2015-11-30 11:50:00,168.37,168.76,168.24,168.59,4475.0,156.2286,156.5904,156.1079,156.4327,4475.0
2015-11-30 11:55:00,168.58,168.72,168.45,168.72,3759.0,156.4234,156.5533,156.3028,156.5533,3759.0
2015-11-30 12:00:00,168.87,169.04,168.83,168.83,870.0,156.6925,156.8502,156.6554,156.6554,870.0
2015-11-30 12:05:00,169.0,169.01,168.67,168.77,3754.0,156.8131,156.8224,156.5069,156.5997,3754.0
2015-11-30 12:10:00,168.68,168.82,168.6,168.75,1734.0,156.5162,156.6461,156.442,156.5812,1734.0
2015-11-30 12:15:00,168.77,169.0,168.69,168.89,2895.0,156.5997,156.8131,156.5255,156.7111,2895.0
2015-11-30 12:20:00,168.95,169.03,168.66,168.97,5225.0,156.7667,156.841,156.4977,156.7853,5225.0
2015-11-30 12:25:00,168.97,169.11,168.68,169.03,2799.0,156.7853,156.9152,156.5162,156.841,2799.0
2015-11-30 12:30:00,168.91,169.3,168.91,169.08,800.0,156.7296,157.0915,156.7296,156.8874,800.0
2015-11-30 12:35:00,169.09,169.15,168.95,169.02,1800.0,156.8966,156.9523,156.7667,156.8317,1800.0
2015-11-30 12:40:00,169.07,169.11,168.95,168.95,1000.0,156.8781,156.9152,156.7667,156.7667,1000.0
2015-11-30 12:45:00,169.0,169.46,168.95,169.42,107530.0,156.8131,157.24,156.7667,157.2028,107530.0
2015-11-30 12:50:00,169.47,169.54,169.46,169.5,3300.0,157.2492,157.3142,157.24,157.2771,3300.0
2015-11-30 12:55:00,169.46,169.46,169.35,169.35,900.0,157.24,157.24,157.1379,157.1379,900.0
2015-11-30 13:00:00,169.3,169.3,169.13,169.15,1756.0,157.0915,157.0915,156.9338,156.9523,1756.0
2015-11-30 13:05:00,168.99,169.18,168.93,169.02,2000.0,156.8039,156.9802,156.7482,156.8317,2000.0
2015-11-30 13:10:00,168.94,169.05,168.94,169.05,600.0,156.7575,156.8595,156.7575,156.8595,600.0
2015-11-30 13:15:00,168.99,168.99,168.84,168.97,2400.0,156.8039,156.8039,156.6647,156.7853,2400.0
2015-11-30 13:20:00,168.97,169.02,168.96,168.97,1230.0,156.7853,156.8317,156.776,156.7853,1230.0
2015-11-30 13:25:00,169.02,169.31,168.97,169.25,7100.0,156.8317,157.1008,156.7853,157.0451,7100.0
2015-11-30 13:30:00,169.06,169.11,168.73,168.94,15233.0,156.8688,156.9152,156.5626,156.7575,15233.0
2015-11-30 13:35:00,168.89,168.89,168.76,168.82,300.0,156.7111,156.7111,156.5904,156.6461,300.0
2015-11-30 13:40:00,168.71,168.88,168.64,168.88,1576.0,156.544,156.7018,156.4791,156.7018,1576.0
2015-11-30 13:45:00,168.84,169.14,168.84,169.13,1980.0,156.6647,156.943,156.6647,156.9338,1980.0
2015-11-30 13:50:00,169.12,169.33,169.1,169.31,3827.0,156.9245,157.1193,156.9059,157.1008,3827.0
2015-11-30 13:55:00,169.29,169.4,169.22,169.32,20072.0,157.0822,157.1843,157.0173,157.1101,20072.0
2015-11-30 14:00:00,169.3,169.4,169.25,169.25,8256.0,157.0915,157.1843,157.0451,157.0451,8256.0
2015-11-30 14:05:00,169.21,169.34,169.2,169.3,3120.0,157.008,157.1286,156.9987,157.0915,3120.0
2015-11-30 14:10:00,169.3,169.5,169.26,169.5,4035.0,157.0915,157.2771,157.0544,157.2771,4035.0
2015-11-30 14:15:00,169.45,169.51,169.45,169.5,4444.0,157.2307,157.2864,157.2307,157.2771,4444.0
2015-11-30 14:20:00,169.44,169.45,169.13,169.13,4324.0,157.2214,157.2307,156.9338,156.9338,4324.0
2015-11-30 14:25:00,169.16,169.2,169.03,169.19,1600.0,156.9616,156.9987,156.841,156.9894,1600.0
2015-11-30 14:30:00,169.12,169.51,169.12,169.5,16018.0,156.9245,157.2864,156.9245,157.2771,16018.0
2015-11-30 14:35:00,169.46,169.48,169.37,169.41,1761.0,157.24,157.2585,157.1565,157.1936,1761.0
2015-11-30 14:40:00,169.5,169.53,169.25,169.36,1900.0,157.2771,157.3049,157.0451,157.1472,1900.0
2015-11-30 14:45:00,169.25,169.37,169.25,169.31,5011.0,157.0451,157.1565,157.0451,157.1008,5011.0
2015-11-30 14:50:00,169.4,169.41,169.25,169.26,2625.0,157.1843,157.1936,157.0451,157.0544,2625.0
2015-11-30 14:55:00,169.35,169.35,169.25,169.31,2900.0,157.1379,157.1379,157.0451,157.1008,2900.0
2015-11-30 15:00:00,169.25,169.34,169.25,169.28,10428.0,157.0451,157.1286,157.0451,157.0729,10428.0
2015-11-30 15:05:00,169.31,169.34,169.23,169.31,7805.0,157.1008,157.1286,157.0265,157.1008,7805.0
2015-11-30 15:10:00,169.27,169.4,169.25,169.25,2704.0,157.0637,157.1843,157.0451,157.0451,2704.0
2015-11-30 15:15:00,169.32,169.33,169.25,169.27,4800.0,157.1101,157.1193,157.0451,157.0637,4800.0
2015-11-30 15:20:00,169.28,169.44,169.26,169.31,6595.0,157.0729,157.2214,157.0544,157.1008,6595.0
2015-11-30 15:25:00,169.26,169.35,169.24,169.34,17191.0,157.0544,157.1379,157.0358,157.1286,17191.0
2015-11-30 15:30:00,169.3,169.49,169.26,169.44,5515.0,157.0915,157.2678,157.0544,157.2214,5515.0
2015-11-30 15:35:00,169.42,169.42,169.28,169.28,4043.0,157.2028,157.2028,157.0729,157.0729,4043.0
2015-11-30 15:40:00,169.29,169.45,169.28,169.35,31434.0,157.0822,157.2307,157.0729,157.1379,31434.0
2015-11-30 15:45:00,169.3,169.41,169.11,169.25,31153.0,157.0915,157.1936,156.9152,157.0451,31153.0
2015-11-30 15:50:00,169.25,169.43,168.84,168.84,67938.0,157.0451,157.2121,156.6647,156.6647,67938.0
2015-11-30 15:55:00,168.87,168.93,168.52,168.66,54715.0,156.6925,156.7482,156.3677,156.4977,54715.0
2015-12-01 09:30:00,168.92,170.34,168.92,169.63,8598.0,156.7389,158.0565,156.7389,157.3977,8598.0
2015-12-01 09:35:00,169.62,170.35,169.2,170.22,57631.0,157.3884,158.0658,156.9987,157.9452,57631.0
2015-12-01 09:40:00,170.22,171.23,170.21,171.22,12419.0,157.9452,158.8823,157.9359,158.873,12419.0
2015-12-01 09:45:00,171.07,171.23,170.96,170.99,20265.0,158.7339,158.8823,158.6318,158.6596,20265.0
2015-12-01 09:50:00,170.79,170.98,170.25,170.25,30290.0,158.4741,158.6504,157.973,157.973,30290.0
2015-12-01 09:55:00,170.47,170.6,170.01,170.01,38668.0,158.1771,158.2978,157.7503,157.7503,38668.0
2015-12-01 10:00:00,170.15,171.01,170.11,170.78,114642.0,157.8802,158.6782,157.8431,158.4648,114642.0
2015-12-01 10:05:00,170.8,170.8,170.5,170.65,4600.0,158.4833,158.4833,158.205,158.3441,4600.0
2015-12-01 10:10:00,170.6,171.07,170.47,170.83,12952.0,158.2978,158.7339,158.1771,158.5112,12952.0
2015-12-01 10:15:00,170.65,170.88,170.44,170.8,6230.0,158.3441,158.5576,158.1493,158.4833,6230.0
2015-12-01 10:20:00,170.79,171.0,170.57,170.78,11300.0,158.4741,158.6689,158.2699,158.4648,11300.0
2015-12-01 10:25:00,170.66,171.0,170.0,170.15,121204.0,158.3534,158.6689,157.741,157.8802,121204.0
2015-12-01 10:30:00,170.15,170.28,169.89,170.28,4400.0,157.8802,158.0008,157.639,158.0008,4400.0
2015-12-01 10:35:00,170.26,170.5,170.02,170.16,10950.0,157.9823,158.205,157.7596,157.8895,10950.0
2015-12-01 10:40:00,170.1,170.26,169.95,170.26,4762.0,157.8338,157.9823,157.6946,157.9823,4762.0
2015-12-01 10:45:00,170.22,170.41,170.1,170.36,2178.0,157.9452,158.1215,157.8338,158.0751,2178.0
2015-12-01 10:50:00,170.5,170.6,170.23,170.39,2407.0,158.205,158.2978,157.9544,158.1029,2407.0
2015-12-01 10:55:00,170.35,170.79,170.35,170.79,3385.0,158.0658,158.4741,158.0658,158.4741,3385.0
2015-12-01 11:00:00,170.76,170.94,170.42,170.58,5608.0,158.4462,158.6132,158.1307,158.2792,5608.0
2015-12-01 11:05:00,170.5,170.65,170.37,170.59,3515.0,158.205,158.3441,158.0843,158.2885,3515.0
2015-12-01 11:10:00,170.59,170.6,170.4,170.4,700.0,158.2885,158.2978,158.1122,158.1122,700.0
2015-12-01 11:15:00,170.5,170.79,170.07,170.32,113600.0,158.205,158.4741,157.806,158.0379,113600.0
2015-12-01 11:20:00,170.32,170.42,170.32,170.35,1142.0,158.0379,158.1307,158.0379,158.0658,1142.0
2015-12-01 11:25:00,170.45,170.74,170.38,170.68,3058.0,158.1586,158.4277,158.0936,158.372,3058.0
2015-12-01 11:30:00,170.84,170.94,170.75,170.84,1324.0,158.5204,158.6132,158.4369,158.5204,1324.0
2015-12-01 11:35:00,170.99,171.13,170.99,171.09,1561.0,158.6596,158.7895,158.6596,158.7524,1561.0
2015-12-01 11:40:00,171.02,171.2,171.02,171.06,7025.0,158.6875,158.8545,158.6875,158.7246,7025.0
2015-12-01 11:45:00,171.12,171.43,171.03,171.43,4202.0,158.7803,159.0679,158.6967,159.0679,4202.0
2015-12-01 11:50:00,171.35,171.52,170.83,170.9,5438.0,158.9937,159.1514,158.5112,158.5761,5438.0
2015-12-01 11:55:00,170.93,170.94,170.84,170.87,2400.0,158.604,158.6132,158.5204,158.5483,2400.0
2015-12-01 12:00:00,170.94,171.07,170.83,170.92,2926.0,158.6132,158.7339,158.5112,158.5947,2926.0
2015-12-01 12:05:00,170.96,171.01,170.81,170.81,1525.0,158.6318,158.6782,158.4926,158.4926,1525.0
2015-12-01 12:10:00,170.95,171.17,170.95,170.95,4650.0,158.6225,158.8267,158.6225,158.6225,4650.0
2015-12-01 12:15:00,171.03,171.12,170.97,170.99,4700.0,158.6967,158.7803,158.6411,158.6596,4700.0
2015-12-01 12:20:00,171.03,171.5,170.99,171.46,3620.0,158.6967,159.1329,158.6596,159.0957,3620.0
2015-12-01 12:25:00,171.56,171.76,171.47,171.75,901.0,159.1885,159.3741,159.105,159.3648,901.0
2015-12-01 12:30:00,171.85,171.94,171.5,171.87,17255.0,159.4576,159.5411,159.1329,159.4762,17255.0
2015-12-01 12:35:00,171.8,171.87,171.68,171.81,207448.0,159.4112,159.4762,159.2999,159.4205,207448.0
2015-12-01 12:40:00,171.91,171.98,171.87,171.98,4026.0,159.5133,159.5782,159.4762,159.5782,4026.0
2015-12-01 12:45:00,171.98,171.98,171.93,171.98,14905.0,159.5782,159.5782,159.5318,159.5782,14905.0
2015-12-01 12:50:00,172.0,172.25,172.0,172.12,3152.0,159.5968,159.8288,159.5968,159.7081,3152.0
2015-12-01 12:55:00,172.12,172.28,172.09,172.15,5543.0,159.7081,159.8566,159.6803,159.736,5543.0
2015-12-01 13:00:00,172.01,172.24,172.01,172.22,3200.0,159.6061,159.8195,159.6061,159.8009,3200.0
2015-12-01 13:05:00,172.18,172.36,172.14,172.27,15900.0,159.7638,159.9308,159.7267,159.8473,15900.0
2015-12-01 13:10:00,172.26,172.41,172.26,172.41,1300.0,159.838,159.9772,159.838,159.9772,1300.0
2015-12-01 13:15:00,172.59,172.59,172.46,172.57,400.0,160.1443,160.1443,160.0236,160.1257,400.0
2015-12-01 13:20:00,172.51,172.81,172.51,172.8,8591.0,160.07,160.3484,160.07,160.3391,8591.0
2015-12-01 13:25:00,172.7,172.98,172.69,172.88,6400.0,160.2463,160.5061,160.237,160.4133,6400.0
2015-12-01 13:30:00,172.84,172.88,172.47,172.47,5325.0,160.3762,160.4133,160.0329,160.0329,5325.0
2015-12-01 13:35:00,172.44,172.57,172.21,172.39,3900.0,160.0051,160.1257,159.7917,159.9587,3900.0
2015-12-01 13:40:00,172.37,172.43,172.01,172.13,3230.0,159.9401,159.9958,159.6061,159.7174,3230.0
2015-12-01 13:45:00,172.01,172.19,171.91,172.17,4306.0,159.6061,159.7731,159.5133,159.7545,4306.0
2015-12-01 13:50:00,172.12,172.26,171.98,172.24,5794.0,159.7081,159.838,159.5782,159.8195,5794.0
2015-12-01 13:55:00,172.17,172.18,172.03,172.18,1300.0,159.7545,159.7638,159.6246,159.7638,1300.0
2015-12-01 14:00:00,172.08,172.3,172.06,172.28,5251.0,159.671,159.8752,159.6525,159.8566,5251.0
2015-12-01 14:05:00,172.16,172.33,172.1,172.22,4004.0,159.7453,159.903,159.6896,159.8009,4004.0
2015-12-01 14:10:00,172.09,172.26,172.04,172.19,7558.0,159.6803,159.838,159.6339,159.7731,7558.0
2015-12-01 14:15:00,172.14,172.24,172.05,172.1,58300.0,159.7267,159.8195,159.6432,159.6896,58300.0
2015-12-01 14:20:00,172.23,172.39,172.18,172.18,1606.0,159.8102,159.9587,159.7638,159.7638,1606.0
2015-12-01 14:25:00,172.3,172.5,172.18,172.5,3400.0,159.8752,160.0607,159.7638,160.0607,3400.0
2015-12-01 14:30:00,172.54,172.6,172.2,172.37,138700.0,160.0979,160.1535,159.7824,159.9401,138700.0
2015-12-01 14:35:00,172.53,172.77,172.5,172.58,8525.0,160.0886,160.3113,160.0607,160.135,8525.0
2015-12-01 14:40:00,172.69,172.92,172.59,172.92,2920.0,160.237,160.4505,160.1443,160.4505,2920.0
2015-12-01 14:45:00,173.02,173.13,173.02,173.13,800.0,160.5432,160.6453,160.5432,160.6453,800.0
2015-12-01 14:50:00,173.01,173.01,172.9,172.99,2835.0,160.534,160.534,160.4319,160.5154,2835.0
2015-12-01 14:55:00,172.96,173.08,172.95,173.07,1978.0,160.4876,160.5989,160.4783,160.5896,1978.0
2015-12-01 15:00:00,173.02,173.2,172.97,173.06,8531.0,160.5432,160.7103,160.4968,160.5804,8531.0
2015-12-01 15:05:00,173.1,173.1,173.0,173.05,2100.0,160.6175,160.6175,160.5247,160.5711,2100.0
2015-12-01 15:10:00,172.97,173.21,172.88,173.08,11011.0,160.4968,160.7195,160.4133,160.5989,11011.0
2015-12-01 15:15:00,173.07,173.39,173.02,173.2,17436.0,160.5896,160.8866,160.5432,160.7103,17436.0
2015-12-01 15:20:00,173.25,173.34,173.01,173.14,5038.0,160.7567,160.8402,160.534,160.6546,5038.0
2015-12-01 15:25:00,173.19,173.34,173.09,173.1,12399.0,160.701,160.8402,160.6082,160.6175,12399.0
2015-12-01 15:30:00,173.14,173.32,173.08,173.25,6629.0,160.6546,160.8216,160.5989,160.7567,6629.0
2015-12-01 15:35:00,173.26,173.36,173.14,173.33,10844.0,160.7659,160.8587,160.6546,160.8309,10844.0
2015-12-01 15:40:00,173.31,173.39,173.14,173.25,12776.0,160.8123,160.8866,160.6546,160.7567,12776.0
2015-12-01 15:45:00,173.25,173.28,173.02,173.27,30355.0,160.7567,160.7845,160.5432,160.7752,30355.0
2015-12-01 15:50:00,173.27,173.47,173.22,173.29,32786.0,160.7752,160.9608,160.7288,160.7938,32786.0
2015-12-01 15:55:00,173.33,173.61,173.23,173.57,275586.0,160.8309,161.0907,160.7381,161.0536,275586.0
2015-12-02 09:30:00,173.5,175.0,173.5,175.0,25256.0,160.9886,162.3805,160.9886,162.3805,25256.0
2015-12-02 09:35:00,174.77,174.89,174.67,174.87,28800.0,162.167,162.2784,162.0743,162.2598,28800.0
2015-12-02 09:40:00,174.87,175.35,174.64,174.79,10177.0,162.2598,162.7052,162.0464,162.1856,10177.0
2015-12-02 09:45:00,174.82,175.14,174.69,175.13,3400.0,162.2134,162.5104,162.0928,162.5011,3400.0
2015-12-02 09:50:00,175.08,175.67,174.92,175.01,5650.0,162.4547,163.0021,162.3062,162.3897,5650.0
2015-12-02 09:55:00,174.92,175.1,174.61,175.02,8398.0,162.3062,162.4733,162.0186,162.399,8398.0
2015-12-02 10:00:00,175.03,175.03,174.7,175.01,13521.0,162.4083,162.4083,162.1021,162.3897,13521.0
2015-12-02 10:05:00,174.97,175.11,174.71,174.9,25235.0,162.3526,162.4825,162.1114,162.2877,25235.0
2015-12-02 10:10:00,174.95,175.08,174.79,174.87,60468.0,162.3341,162.4547,162.1856,162.2598,60468.0
2015-12-02 10:15:00,174.94,174.97,174.69,174.82,15818.0,162.3248,162.3526,162.0928,162.2134,15818.0
2015-12-02 10:20:00,174.88,174.9,174.36,174.82,26688.0,162.2691,162.2877,161.7866,162.2134,26688.0
2015-12-02 10:25:00,174.86,175.26,174.86,175.22,13120.0,162.2506,162.6217,162.2506,162.5846,13120.0
2015-12-02 10:30:00,175.23,175.44,175.04,175.27,78645.0,162.5939,162.7887,162.4176,162.631,78645.0
2015-12-02 10:35:00,175.27,175.41,174.83,174.93,77220.0,162.631,162.7609,162.2227,162.3155,77220.0
2015-12-02 10:40:00,175.06,175.14,174.43,174.63,20964.0,162.4361,162.5104,161.8516,162.0371,20964.0
2015-12-02 10:45:00,174.5,174.72,174.29,174.29,11945.0,161.9165,162.1207,161.7217,161.7217,11945.0
2015-12-02 10:50:00,174.46,174.54,174.25,174.47,28272.0,161.8794,161.9536,161.6845,161.8887,28272.0
2015-12-02 10:55:00,174.43,174.62,174.39,174.51,28911.0,161.8516,162.0279,161.8145,161.9258,28911.0
2015-12-02 11:00:00,174.51,174.56,173.64,173.79,20254.0,161.9258,161.9722,161.1185,161.2577,20254.0
2015-12-02 11:05:00,173.77,173.92,173.66,173.86,1500.0,161.2392,161.3783,161.1371,161.3227,1500.0
2015-12-02 11:10:00,173.83,173.88,173.65,173.67,3100.0,161.2948,161.3412,161.1278,161.1464,3100.0
2015-12-02 11:15:00,173.74,173.91,173.63,173.87,5718.0,161.2113,161.3691,161.1093,161.3319,5718.0
2015-12-02 11:20:00,173.91,174.02,173.76,173.77,1600.0,161.3691,161.4711,161.2299,161.2392,1600.0
2015-12-02 11:25:00,173.75,173.76,173.53,173.66,3364.0,161.2206,161.2299,161.0165,161.1371,3364.0
2015-12-02 11:30:00,173.66,173.68,173.55,173.64,4400.0,161.1371,161.1557,161.035,161.1185,4400.0
2015-12-02 11:35:00,173.67,173.79,173.55,173.71,3271.0,161.1464,161.2577,161.035,161.1835,3271.0
2015-12-02 11:40:00,173.52,173.72,173.16,173.27,12823.0,161.0072,161.1928,160.6731,160.7752,12823.0
2015-12-02 11:45:00,173.22,173.22,172.98,173.14,6529.0,160.7288,160.7288,160.5061,160.6546,6529.0
2015-12-02 11:50:00,173.11,173.35,172.95,173.28,10464.0,160.6268,160.8494,160.4783,160.7845,10464.0
2015-12-02 11:55:00,173.23,173.33,173.14,173.23,2611.0,160.7381,160.8309,160.6546,160.7381,2611.0
2015-12-02 12:00:00,173.39,173.78,173.39,173.71,700.0,160.8866,161.2484,160.8866,161.1835,700.0
2015-12-02 12:05:00,173.84,173.9,173.63,173.74,3500.0,161.3041,161.3598,161.1093,161.2113,3500.0
2015-12-02 12:10:00,173.63,173.63,173.28,173.3,4988.0,161.1093,161.1093,160.7845,160.8031,4988.0
2015-12-02 12:15:00,173.29,173.34,173.16,173.23,1500.0,160.7938,160.8402,160.6731,160.7381,1500.0
2015-12-02 12:20:00,173.29,173.42,173.23,173.37,2200.0,160.7938,160.9144,160.7381,160.868,2200.0
2015-12-02 12:25:00,173.39,173.5,173.23,173.5,3400.0,160.8866,160.9886,160.7381,160.9886,3400.0
2015-12-02 12:30:00,173.52,173.66,173.51,173.6,1800.0,161.0072,161.1371,160.9979,161.0814,1800.0
2015-12-02 12:35:00,173.66,174.06,173.66,174.03,13778.0,161.1371,161.5082,161.1371,161.4804,13778.0
2015-12-02 12:40:00,174.03,174.08,173.91,174.01,8295.0,161.4804,161.5268,161.3691,161.4619,8295.0
2015-12-02 12:45:00,173.91,174.05,173.91,174.03,11357.0,161.3691,161.499,161.3691,161.4804,11357.0
2015-12-02 12:50:00,174.06,174.07,173.91,173.95,18612.0,161.5082,161.5175,161.3691,161.4062,18612.0
2015-12-02 12:55:00,173.92,174.08,173.88,173.98,10000.0,161.3783,161.5268,161.3412,161.434,10000.0
2015-12-02 13:00:00,174.0,174.03,173.5,173.58,13127.0,161.4526,161.4804,160.9886,161.0629,13127.0
2015-12-02 13:05:00,173.42,173.66,173.4,173.6,4200.0,160.9144,161.1371,160.8958,161.0814,4200.0
2015-12-02 13:10:00,173.6,173.81,173.53,173.81,77947.0,161.0814,161.2763,161.0165,161.2763,77947.0
2015-12-02 13:15:00,173.8,174.09,173.79,174.01,6552.0,161.267,161.5361,161.2577,161.4619,6552.0
2015-12-02 13:20:00,174.1,174.11,173.94,174.01,6923.0,161.5454,161.5546,161.3969,161.4619,6923.0
2015-12-02 13:25:00,174.01,174.02,173.94,173.98,3575.0,161.4619,161.4711,161.3969,161.434,3575.0
2015-12-02 13:30:00,173.92,173.97,173.78,173.97,1900.0,161.3783,161.4247,161.2484,161.4247,1900.0
2015-12-02 13:35:00,173.87,174.04,173.87,174.0,12054.0,161.3319,161.4897,161.3319,161.4526,12054.0
2015-12-02 13:40:00,173.98,173.98,173.56,173.65,9097.0,161.434,161.434,161.0443,161.1278,9097.0
2015-12-02 13:45:00,173.65,173.65,173.36,173.36,1700.0,161.1278,161.1278,160.8587,160.8587,1700.0
2015-12-02 13:50:00,173.24,173.29,173.16,173.17,1200.0,160.7474,160.7938,160.6731,160.6824,1200.0
2015-12-02 13:55:00,173.18,173.28,173.14,173.22,1700.0,160.6917,160.7845,160.6546,160.7288,1700.0
2015-12-02 14:00:00,173.27,173.27,173.02,173.05,3300.0,160.7752,160.7752,160.5432,160.5711,3300.0
2015-12-02 14:05:00,172.96,172.98,172.81,172.85,1839.0,160.4876,160.5061,160.3484,160.3855,1839.0
2015-12-02 14:10:00,172.8,172.92,172.8,172.92,1400.0,160.3391,160.4505,160.3391,160.4505,1400.0
2015-12-02 14:15:00,172.95,172.95,172.69,172.69,2400.0,160.4783,160.4783,160.237,160.237,2400.0
2015-12-02 14:20:00,172.53,172.64,172.53,172.64,1020.0,160.0886,160.1906,160.0886,160.1906,1020.0
2015-12-02 14:25:00,172.54,172.62,172.53,172.57,1400.0,160.0979,160.1721,160.0886,160.1257,1400.0
2015-12-02 14:30:00,172.54,172.67,172.52,172.65,2600.0,160.0979,160.2185,160.0793,160.1999,2600.0
2015-12-02 14:35:00,172.72,172.75,172.55,172.62,1437.0,160.2649,160.2927,160.1071,160.1721,1437.0
2015-12-02 14:40:00,172.62,172.83,172.56,172.71,2400.0,160.1721,160.3669,160.1164,160.2556,2400.0
2015-12-02 14:45:00,172.61,172.64,172.5,172.5,300.0,160.1628,160.1906,160.0607,160.0607,300.0
2015-12-02 14:50:00,172.59,172.76,172.53,172.76,10077.0,160.1443,160.302,160.0886,160.302,10077.0
2015-12-02 14:55:00,172.77,172.92,172.68,172.71,3500.0,160.3113,160.4505,160.2278,160.2556,3500.0
2015-12-02 15:00:00,172.75,172.75,172.51,172.62,5214.0,160.2927,160.2927,160.07,160.1721,5214.0
2015-12-02 15:05:00,172.75,172.95,172.75,172.91,1400.0,160.2927,160.4783,160.2927,160.4412,1400.0
2015-12-02 15:10:00,172.93,173.3,172.85,173.1,5305.0,160.4597,160.8031,160.3855,160.6175,5305.0
2015-12-02 15:15:00,173.11,173.51,173.07,173.46,3919.0,160.6268,160.9979,160.5896,160.9515,3919.0
2015-12-02 15:20:00,173.52,173.59,173.32,173.32,7478.0,161.0072,161.0721,160.8216,160.8216,7478.0
2015-12-02 15:25:00,173.34,173.35,172.96,173.04,20350.0,160.8402,160.8494,160.4876,160.5618,20350.0
2015-12-02 15:30:00,173.15,173.22,173.07,173.22,4212.0,160.6639,160.7288,160.5896,160.7288,4212.0
2015-12-02 15:35:00,173.22,173.25,172.86,172.86,9130.0,160.7288,160.7567,160.3948,160.3948,9130.0
2015-12-02 15:40:00,172.94,173.08,172.82,173.08,7689.0,160.469,160.5989,160.3577,160.5989,7689.0
2015-12-02 15:45:00,173.05,173.24,172.82,173.17,20756.0,160.5711,160.7474,160.3577,160.6824,20756.0
2015-12-02 15:50:00,173.16,173.32,173.08,173.23,36970.0,160.6731,160.8216,160.5989,160.7381,36970.0
2015-12-02 15:55:00,173.17,173.28,173.09,173.24,26336.0,160.6824,160.7845,160.6082,160.7474,26336.0
2015-12-03 09:30:00,173.17,173.17,172.39,172.61,2755.0,160.6824,160.6824,159.9587,160.1628,2755.0
2015-12-03 09:35:00,172.82,173.62,172.77,173.46,2875.0,160.3577,161.1,160.3113,160.9515,2875.0
2015-12-03 09:40:00,172.44,172.44,172.23,172.23,1200.0,160.0051,160.0051,159.8102,159.8102,1200.0
2015-12-03 09:45:00,172.21,172.21,171.6,171.81,3910.0,159.7917,159.7917,159.2256,159.4205,3910.0
2015-12-03 09:50:00,171.97,172.04,171.18,171.64,7300.0,159.569,159.6339,158.8359,159.2628,7300.0
2015-12-03 09:55:00,171.62,171.92,171.19,171.71,4971.0,159.2442,159.5226,158.8452,159.3277,4971.0
2015-12-03 10:00:00,171.83,172.74,171.82,172.59,2907.0,159.4391,160.2834,159.4298,160.1443,2907.0
2015-12-03 10:05:00,172.45,172.49,171.93,171.94,1621.0,160.0143,160.0515,159.5318,159.5411,1621.0
2015-12-03 10:10:00,172.07,172.38,171.55,172.24,10304.0,159.6618,159.9494,159.1792,159.8195,10304.0
2015-12-03 10:15:00,172.23,172.56,172.06,172.14,10218.0,159.8102,160.1164,159.6525,159.7267,10218.0
2015-12-03 10:20:00,172.05,172.12,171.69,172.06,5300.0,159.6432,159.7081,159.3092,159.6525,5300.0
2015-12-03 10:25:00,172.12,172.33,172.08,172.17,5800.0,159.7081,159.903,159.671,159.7545,5800.0
2015-12-03 10:30:00,172.07,172.21,171.71,171.95,5199.0,159.6618,159.7917,159.3277,159.5504,5199.0
2015-12-03 10:35:00,172.1,172.3,171.98,172.04,1042.0,159.6896,159.8752,159.5782,159.6339,1042.0
2015-12-03 10:40:00,172.04,172.07,171.79,171.8,1500.0,159.6339,159.6618,159.4019,159.4112,1500.0
2015-12-03 10:45:00,171.81,172.06,171.77,172.06,2574.0,159.4205,159.6525,159.3834,159.6525,2574.0
2015-12-03 10:50:00,171.91,172.27,171.76,172.01,9971.0,159.5133,159.8473,159.3741,159.6061,9971.0
2015-12-03 10:55:00,172.01,172.18,172.0,172.04,3100.0,159.6061,159.7638,159.5968,159.6339,3100.0
2015-12-03 11:00:00,172.04,172.34,171.9,171.91,2799.0,159.6339,159.9123,159.504,159.5133,2799.0
2015-12-03 11:05:00,171.85,172.09,171.83,172.06,2694.0,159.4576,159.6803,159.4391,159.6525,2694.0
2015-12-03 11:10:00,171.98,172.09,171.89,172.06,5800.0,159.5782,159.6803,159.4947,159.6525,5800.0
2015-12-03 11:15:00,172.06,172.06,171.67,171.73,1800.0,159.6525,159.6525,159.2906,159.3463,1800.0
2015-12-03 11:20:00,171.52,171.91,171.52,171.66,13895.0,159.1514,159.5133,159.1514,159.2813,13895.0
2015-12-03 11:25:00,171.56,171.65,171.39,171.48,7670.0,159.1885,159.272,159.0308,159.1143,7670.0
2015-12-03 11:30:00,171.36,171.42,171.1,171.24,2800.0,159.0029,159.0586,158.7617,158.8916,2800.0
2015-12-03 11:35:00,171.1,171.25,170.8,171.11,9107.0,158.7617,158.9009,158.4833,158.771,9107.0
2015-12-03 11:40:00,171.08,171.24,171.01,171.12,4229.0,158.7431,158.8916,158.6782,158.7803,4229.0
2015-12-03 11:45:00,171.12,171.17,170.81,171.14,5365.0,158.7803,158.8267,158.4926,158.7988,5365.0
2015-12-03 11:50:00,171.11,171.17,170.99,171.1,1698.0,158.771,158.8267,158.6596,158.7617,1698.0
2015-12-03 11:55:00,171.06,171.17,171.01,171.12,5032.0,158.7246,158.8267,158.6782,158.7803,5032.0
2015-12-03 12:00:00,171.09,171.18,170.93,170.93,3865.0,158.7524,158.8359,158.604,158.604,3865.0
2015-12-03 12:05:00,170.96,170.96,170.38,170.38,2100.0,158.6318,158.6318,158.0936,158.0936,2100.0
2015-12-03 12:10:00,170.46,170.46,170.1,170.26,700.0,158.1679,158.1679,157.8338,157.9823,700.0
2015-12-03 12:15:00,170.08,170.25,169.87,170.19,4900.0,157.8153,157.973,157.6204,157.9173,4900.0
2015-12-03 12:20:00,170.19,170.3,169.97,169.97,2545.0,157.9173,158.0194,157.7132,157.7132,2545.0
2015-12-03 12:25:00,169.95,170.01,169.55,169.66,5100.0,157.6946,157.7503,157.3235,157.4255,5100.0
2015-12-03 12:30:00,169.73,169.82,169.42,169.63,5650.0,157.4905,157.574,157.2028,157.3977,5650.0
2015-12-03 12:35:00,169.41,169.74,169.41,169.72,3600.0,157.1936,157.4998,157.1936,157.4812,3600.0
2015-12-03 12:40:00,169.8,169.83,169.7,169.7,1432.0,157.5554,157.5833,157.4627,157.4627,1432.0
2015-12-03 12:45:00,169.64,169.64,169.41,169.42,2000.0,157.407,157.407,157.1936,157.2028,2000.0
2015-12-03 12:50:00,169.36,169.52,169.1,169.11,2100.0,157.1472,157.2956,156.9059,156.9152,2100.0
2015-12-03 12:55:00,169.21,169.32,169.12,169.12,1400.0,157.008,157.1101,156.9245,156.9245,1400.0
2015-12-03 13:00:00,169.02,169.59,169.02,169.31,9109.0,156.8317,157.3606,156.8317,157.1008,9109.0
2015-12-03 13:05:00,169.15,169.23,169.02,169.09,8545.0,156.9523,157.0265,156.8317,156.8966,8545.0
2015-12-03 13:10:00,169.09,169.37,169.09,169.37,3400.0,156.8966,157.1565,156.8966,157.1565,3400.0
2015-12-03 13:15:00,169.38,169.52,169.25,169.52,2900.0,157.1657,157.2956,157.0451,157.2956,2900.0
2015-12-03 13:20:00,169.48,169.69,169.35,169.69,2800.0,157.2585,157.4534,157.1379,157.4534,2800.0
2015-12-03 13:25:00,169.71,169.87,169.66,169.87,1300.0,157.4719,157.6204,157.4255,157.6204,1300.0
2015-12-03 13:30:00,169.79,169.79,169.44,169.44,1600.0,157.5462,157.5462,157.2214,157.2214,1600.0
2015-12-03 13:35:00,169.53,169.54,169.3,169.44,1300.0,157.3049,157.3142,157.0915,157.2214,1300.0
2015-12-03 13:40:00,169.44,169.71,169.42,169.67,3964.0,157.2214,157.4719,157.2028,157.4348,3964.0
2015-12-03 13:45:00,169.65,169.65,169.31,169.31,682.0,157.4163,157.4163,157.1008,157.1008,682.0
2015-12-03 13:50:00,169.22,169.23,169.22,169.22,400.0,157.0173,157.0265,157.0173,157.0173,400.0
2015-12-03 13:55:00,169.05,169.2,168.99,169.02,2326.0,156.8595,156.9987,156.8039,156.8317,2326.0
2015-12-03 14:00:00,169.02,169.09,168.87,168.87,4059.0,156.8317,156.8966,156.6925,156.6925,4059.0
2015-12-03 14:05:00,168.84,168.84,168.55,168.72,1800.0,156.6647,156.6647,156.3956,156.5533,1800.0
2015-12-03 14:10:00,168.58,168.94,168.57,168.94,2448.0,156.4234,156.7575,156.4141,156.7575,2448.0
2015-12-03 14:15:00,168.93,168.93,168.79,168.86,1100.0,156.7482,156.7482,156.6183,156.6832,1100.0
2015-12-03 14:20:00,168.75,168.75,168.35,168.35,400.0,156.5812,156.5812,156.21,156.21,400.0
2015-12-03 14:25:00,168.27,168.86,168.24,168.77,9946.0,156.1358,156.6832,156.1079,156.5997,9946.0
2015-12-03 14:30:00,169.15,169.32,169.05,169.2,6675.0,156.9523,157.1101,156.8595,156.9987,6675.0
2015-12-03 14:35:00,169.15,169.25,168.8,168.8,1840.0,156.9523,157.0451,156.6276,156.6276,1840.0
2015-12-03 14:40:00,168.95,168.95,168.5,168.61,2297.0,156.7667,156.7667,156.3492,156.4513,2297.0
2015-12-03 14:45:00,168.61,168.61,168.4,168.5,1900.0,156.4513,156.4513,156.2564,156.3492,1900.0
2015-12-03 14:50:00,168.49,168.69,168.43,168.69,2849.0,156.3399,156.5255,156.2842,156.5255,2849.0
2015-12-03 14:55:00,168.76,168.91,168.76,168.91,4800.0,156.5904,156.7296,156.5904,156.7296,4800.0
2015-12-03 15:00:00,168.88,169.53,168.81,169.53,6419.0,156.7018,157.3049,156.6368,157.3049,6419.0
2015-12-03 15:05:00,169.53,169.53,169.04,169.05,4455.0,157.3049,157.3049,156.8502,156.8595,4455.0
2015-12-03 15:10:00,169.05,169.3,168.99,169.05,6106.0,156.8595,157.0915,156.8039,156.8595,6106.0
2015-12-03 15:15:00,169.03,169.2,168.95,169.09,8700.0,156.841,156.9987,156.7667,156.8966,8700.0
2015-12-03 15:20:00,169.09,169.31,168.89,169.27,5242.0,156.8966,157.1008,156.7111,157.0637,5242.0
2015-12-03 15:25:00,169.3,169.31,169.12,169.14,3503.0,157.0915,157.1008,156.9245,156.943,3503.0
2015-12-03 15:30:00,169.24,169.24,168.81,168.97,8588.0,157.0358,157.0358,156.6368,156.7853,8588.0
2015-12-03 15:35:00,168.93,169.43,168.75,169.25,15575.0,156.7482,157.2121,156.5812,157.0451,15575.0
2015-12-03 15:40:00,169.22,169.22,168.77,168.82,4251.0,157.0173,157.0173,156.5997,156.6461,4251.0
2015-12-03 15:45:00,168.88,168.97,168.77,168.97,8674.0,156.7018,156.7853,156.5997,156.7853,8674.0
2015-12-03 15:50:00,168.93,168.99,168.52,168.7,30247.0,156.7482,156.8039,156.3677,156.5348,30247.0
2015-12-03 15:55:00,168.67,168.7,168.26,168.67,83039.0,156.5069,156.5348,156.1265,156.5069,83039.0
2015-12-04 09:30:00,169.65,170.1,169.04,170.1,5470.0,157.4163,157.8338,156.8502,157.8338,5470.0
2015-12-04 09:35:00,170.14,170.15,169.5,169.76,3424.0,157.8709,157.8802,157.2771,157.5183,3424.0
2015-12-04 09:40:00,169.85,170.77,169.77,170.52,5000.0,157.6018,158.4555,157.5276,158.2235,5000.0
2015-12-04 09:45:00,170.5,170.9,170.42,170.74,2984.0,158.205,158.5761,158.1307,158.4277,2984.0
2015-12-04 09:50:00,170.71,170.74,170.32,170.64,8286.0,158.3998,158.4277,158.0379,158.3349,8286.0
2015-12-04 09:55:00,170.74,170.78,169.89,169.89,3175.0,158.4277,158.4648,157.639,157.639,3175.0
2015-12-04 10:00:00,170.32,170.32,169.6,169.98,3600.0,158.0379,158.0379,157.3699,157.7225,3600.0
2015-12-04 10:05:00,169.97,170.14,169.29,169.59,11200.0,157.7132,157.8709,157.0822,157.3606,11200.0
2015-12-04 10:10:00,169.71,170.13,169.58,170.13,3100.0,157.4719,157.8616,157.3513,157.8616,3100.0
2015-12-04 10:15:00,170.05,170.35,170.04,170.28,4890.0,157.7874,158.0658,157.7781,158.0008,4890.0
2015-12-04 10:20:00,170.36,170.71,170.36,170.52,6801.0,158.0751,158.3998,158.0751,158.2235,6801.0
2015-12-04 10:25:00,170.59,170.98,170.41,170.45,7097.0,158.2885,158.6504,158.1215,158.1586,7097.0
2015-12-04 10:30:00,170.47,170.55,170.31,170.51,5487.0,158.1771,158.2514,158.0287,158.2142,5487.0
2015-12-04 10:35:00,170.54,170.72,170.39,170.71,8010.0,158.2421,158.4091,158.1029,158.3998,8010.0
2015-12-04 10:40:00,170.75,170.76,170.26,170.26,3522.0,158.4369,158.4462,157.9823,157.9823,3522.0
2015-12-04 10:45:00,170.38,170.47,170.06,170.34,4168.0,158.0936,158.1771,157.7967,158.0565,4168.0
2015-12-04 10:50:00,170.22,170.48,170.22,170.38,2600.0,157.9452,158.1864,157.9452,158.0936,2600.0
2015-12-04 10:55:00,170.43,170.59,170.35,170.47,7171.0,158.14,158.2885,158.0658,158.1771,7171.0
2015-12-04 11:00:00,170.54,170.58,170.29,170.29,2600.0,158.2421,158.2792,158.0101,158.0101,2600.0
2015-12-04 11:05:00,170.43,170.5,170.21,170.25,2969.0,158.14,158.205,157.9359,157.973,2969.0
2015-12-04 11:10:00,170.28,170.42,170.2,170.31,2300.0,158.0008,158.1307,157.9266,158.0287,2300.0
2015-12-04 11:15:00,170.34,170.34,170.17,170.18,700.0,158.0565,158.0565,157.8988,157.908,700.0
2015-12-04 11:20:00,170.11,170.46,170.09,170.46,1100.0,157.8431,158.1679,157.8245,158.1679,1100.0
2015-12-04 11:25:00,170.47,170.55,170.18,170.18,3300.0,158.1771,158.2514,157.908,157.908,3300.0
2015-12-04 11:30:00,170.09,170.23,169.97,170.17,2760.0,157.8245,157.9544,157.7132,157.8988,2760.0
2015-12-04 11:35:00,170.32,170.47,170.32,170.41,698.0,158.0379,158.1771,158.0379,158.1215,698.0
2015-12-04 11:40:00,170.49,170.58,170.09,170.09,8161.0,158.1957,158.2792,157.8245,157.8245,8161.0
2015-12-04 11:45:00,170.11,170.21,169.91,169.97,16625.0,157.8431,157.9359,157.6575,157.7132,16625.0
2015-12-04 11:50:00,170.05,170.12,169.97,169.99,17130.0,157.7874,157.8524,157.7132,157.7317,17130.0
2015-12-04 11:55:00,169.91,170.04,169.86,170.02,3587.0,157.6575,157.7781,157.6111,157.7596,3587.0
2015-12-04 12:00:00,170.02,170.04,169.84,169.98,6931.0,157.7596,157.7781,157.5926,157.7225,6931.0
2015-12-04 12:05:00,169.89,170.16,169.85,170.16,5350.0,157.639,157.8895,157.6018,157.8895,5350.0
2015-12-04 12:10:00,170.16,170.48,170.07,170.48,2000.0,157.8895,158.1864,157.806,158.1864,2000.0
2015-12-04 12:15:00,170.53,170.58,170.43,170.49,5130.0,158.2328,158.2792,158.14,158.1957,5130.0
2015-12-04 12:20:00,170.53,170.8,170.53,170.8,3761.0,158.2328,158.4833,158.2328,158.4833,3761.0
2015-12-04 12:25:00,170.85,170.98,170.79,170.82,3299.0,158.5297,158.6504,158.4741,158.5019,3299.0
2015-12-04 12:30:00,170.82,171.1,170.8,171.05,18289.0,158.5019,158.7617,158.4833,158.7153,18289.0
2015-12-04 12:35:00,171.02,171.38,171.02,171.33,8503.0,158.6875,159.0215,158.6875,158.9751,8503.0
2015-12-04 12:40:00,171.33,171.42,171.25,171.25,4422.0,158.9751,159.0586,158.9009,158.9009,4422.0
2015-12-04 12:45:00,171.33,171.45,171.21,171.21,10142.0,158.9751,159.0865,158.8638,158.8638,10142.0
2015-12-04 12:50:00,171.56,171.71,171.43,171.44,11675.0,159.1885,159.3277,159.0679,159.0772,11675.0
2015-12-04 12:55:00,171.39,171.46,171.14,171.22,6900.0,159.0308,159.0957,158.7988,158.873,6900.0
2015-12-04 13:00:00,171.31,171.73,171.31,171.63,3019.0,158.9566,159.3463,158.9566,159.2535,3019.0
2015-12-04 13:05:00,171.68,172.0,171.68,171.92,5810.0,159.2999,159.5968,159.2999,159.5226,5810.0
2015-12-04 13:10:00,172.01,172.22,171.89,172.03,11338.0,159.6061,159.8009,159.4947,159.6246,11338.0
2015-12-04 13:15:00,172.32,172.32,172.11,172.11,200.0,159.8937,159.8937,159.6989,159.6989,200.0
2015-12-04 13:20:00,172.19,172.22,171.93,171.93,7500.0,159.7731,159.8009,159.5318,159.5318,7500.0
2015-12-04 13:25:00,171.95,171.98,171.91,171.97,600.0,159.5504,159.5782,159.5133,159.569,600.0
2015-12-04 13:30:00,171.94,171.96,171.83,171.83,1506.0,159.5411,159.5597,159.4391,159.4391,1506.0
2015-12-04 13:35:00,171.86,171.88,171.73,171.74,4400.0,159.4669,159.4855,159.3463,159.3555,4400.0
2015-12-04 13:40:00,171.74,171.89,171.57,171.69,3705.0,159.3555,159.4947,159.1978,159.3092,3705.0
2015-12-04 13:45:00,171.7,171.82,171.63,171.77,4500.0,159.3184,159.4298,159.2535,159.3834,4500.0
2015-12-04 13:50:00,171.82,171.82,171.61,171.68,3128.0,159.4298,159.4298,159.2349,159.2999,3128.0
2015-12-04 13:55:00,171.72,171.87,171.71,171.75,2891.0,159.337,159.4762,159.3277,159.3648,2891.0
2015-12-04 14:00:00,171.84,171.91,171.76,171.82,3500.0,159.4483,159.5133,159.3741,159.4298,3500.0
2015-12-04 14:05:00,171.83,171.86,171.72,171.72,2900.0,159.4391,159.4669,159.337,159.337,2900.0
2015-12-04 14:10:00,171.78,171.96,171.73,171.96,17334.0,159.3927,159.5597,159.3463,159.5597,17334.0
2015-12-04 14:15:00,171.84,171.88,171.68,171.68,3781.0,159.4483,159.4855,159.2999,159.2999,3781.0
2015-12-04 14:20:00,171.71,171.73,171.49,171.54,15500.0,159.3277,159.3463,159.1236,159.17,15500.0
2015-12-04 14:25:00,171.55,171.84,171.49,171.84,6759.0,159.1792,159.4483,159.1236,159.4483,6759.0
2015-12-04 14:30:00,171.87,171.89,171.72,171.73,4000.0,159.4762,159.4947,159.337,159.3463,4000.0
2015-12-04 14:35:00,171.8,172.0,171.76,172.0,1594.0,159.4112,159.5968,159.3741,159.5968,1594.0
2015-12-04 14:40:00,172.0,172.4,172.0,172.31,14427.0,159.5968,159.968,159.5968,159.8844,14427.0
2015-12-04 14:45:00,172.37,172.62,172.35,172.53,8175.0,159.9401,160.1721,159.9216,160.0886,8175.0
2015-12-04 14:50:00,172.5,172.61,172.19,172.47,4950.0,160.0607,160.1628,159.7731,160.0329,4950.0
2015-12-04 14:55:00,172.47,172.47,172.34,172.37,2534.0,160.0329,160.0329,159.9123,159.9401,2534.0
2015-12-04 15:00:00,172.36,172.36,172.14,172.14,2800.0,159.9308,159.9308,159.7267,159.7267,2800.0
2015-12-04 15:05:00,172.1,172.2,172.02,172.14,7973.0,159.6896,159.7824,159.6154,159.7267,7973.0
2015-12-04 15:10:00,172.06,172.25,172.04,172.14,7985.0,159.6525,159.8288,159.6339,159.7267,7985.0
2015-12-04 15:15:00,172.09,172.24,171.91,171.91,11158.0,159.6803,159.8195,159.5133,159.5133,11158.0
2015-12-04 15:20:00,171.94,172.13,171.65,171.65,15074.0,159.5411,159.7174,159.272,159.272,15074.0
2015-12-04 15:25:00,171.6,171.67,171.53,171.66,3760.0,159.2256,159.2906,159.1607,159.2813,3760.0
2015-12-04 15:30:00,171.75,172.08,171.6,171.9,4292.0,159.3648,159.671,159.2256,159.504,4292.0
2015-12-04 15:35:00,172.01,172.08,171.67,171.67,9080.0,159.6061,159.671,159.2906,159.2906,9080.0
2015-12-04 15:40:00,171.66,171.66,171.33,171.34,21630.0,159.2813,159.2813,158.9751,158.9844,21630.0
2015-12-04 15:45:00,171.43,171.53,171.08,171.23,37915.0,159.0679,159.1607,158.7431,158.8823,37915.0
2015-12-04 15:50:00,171.23,171.26,170.54,170.67,38919.0,158.8823,158.9102,158.2421,158.3627,38919.0
2015-12-04 15:55:00,170.63,170.69,170.32,170.66,90274.0,158.3256,158.3813,158.0379,158.3534,90274.0
2015-12-07 09:30:00,170.9,171.01,169.36,170.28,17482.0,158.5761,158.6782,157.1472,158.0008,17482.0
2015-12-07 09:35:00,170.54,170.74,170.27,170.52,3300.0,158.2421,158.4277,157.9916,158.2235,3300.0
2015-12-07 09:40:00,170.52,170.87,170.07,170.07,3700.0,158.2235,158.5483,157.806,157.806,3700.0
2015-12-07 09:45:00,170.18,170.67,170.17,170.18,4596.0,157.908,158.3627,157.8988,157.908,4596.0
2015-12-07 09:50:00,170.09,170.32,169.76,170.2,6080.0,157.8245,158.0379,157.5183,157.9266,6080.0
2015-12-07 09:55:00,170.09,170.63,170.05,170.63,3669.0,157.8245,158.3256,157.7874,158.3256,3669.0
2015-12-07 10:00:00,170.4,170.62,170.09,170.62,10814.0,158.1122,158.3163,157.8245,158.3163,10814.0
2015-12-07 10:05:00,170.69,170.89,170.19,170.35,21747.0,158.3813,158.5668,157.9173,158.0658,21747.0
2015-12-07 10:10:00,170.26,170.35,169.78,170.06,10800.0,157.9823,158.0658,157.5369,157.7967,10800.0
2015-12-07 10:15:00,170.02,170.11,169.93,170.02,3200.0,157.7596,157.8431,157.6761,157.7596,3200.0
2015-12-07 10:20:00,170.02,170.02,169.75,169.92,5712.0,157.7596,157.7596,157.509,157.6668,5712.0
2015-12-07 10:25:00,169.87,169.92,169.77,169.92,4937.0,157.6204,157.6668,157.5276,157.6668,4937.0
2015-12-07 10:30:00,170.04,170.06,169.86,170.01,4941.0,157.7781,157.7967,157.6111,157.7503,4941.0
2015-12-07 10:35:00,170.02,170.23,169.94,170.14,6918.0,157.7596,157.9544,157.6853,157.8709,6918.0
2015-12-07 10:40:00,170.05,170.15,169.99,170.08,13566.0,157.7874,157.8802,157.7317,157.8153,13566.0
2015-12-07 10:45:00,170.07,170.12,169.9,169.96,3500.0,157.806,157.8524,157.6482,157.7039,3500.0
2015-12-07 10:50:00,169.82,169.94,169.65,169.74,2500.0,157.574,157.6853,157.4163,157.4998,2500.0
2015-12-07 10:55:00,169.85,169.99,169.78,169.78,2300.0,157.6018,157.7317,157.5369,157.5369,2300.0
2015-12-07 11:00:00,169.85,169.85,169.58,169.58,1440.0,157.6018,157.6018,157.3513,157.3513,1440.0
2015-12-07 11:05:00,169.53,169.78,169.49,169.72,3578.0,157.3049,157.5369,157.2678,157.4812,3578.0
2015-12-07 11:10:00,169.81,169.9,169.75,169.9,700.0,157.5647,157.6482,157.509,157.6482,700.0
2015-12-07 11:15:00,169.86,169.86,169.45,169.66,3668.0,157.6111,157.6111,157.2307,157.4255,3668.0
2015-12-07 11:20:00,169.6,169.79,169.58,169.77,4859.0,157.3699,157.5462,157.3513,157.5276,4859.0
2015-12-07 11:25:00,169.67,169.85,169.65,169.73,3225.0,157.4348,157.6018,157.4163,157.4905,3225.0
2015-12-07 11:30:00,169.85,170.08,169.85,169.88,8028.0,157.6018,157.8153,157.6018,157.6297,8028.0
2015-12-07 11:35:00,169.93,170.07,169.71,169.94,2500.0,157.6761,157.806,157.4719,157.6853,2500.0
2015-12-07 11:40:00,169.94,170.0,169.92,169.92,700.0,157.6853,157.741,157.6668,157.6668,700.0
2015-12-07 11:45:00,169.86,169.86,169.6,169.81,1300.0,157.6111,157.6111,157.3699,157.5647,1300.0
2015-12-07 11:50:00,169.72,169.85,169.72,169.75,3000.0,157.4812,157.6018,157.4812,157.509,3000.0
2015-12-07 11:55:00,169.82,169.87,169.66,169.7,1133.0,157.574,157.6204,157.4255,157.4627,1133.0
2015-12-07 12:00:00,169.64,169.7,169.42,169.61,2900.0,157.407,157.4627,157.2028,157.3791,2900.0
2015-12-07 12:05:00,169.79,169.89,169.74,169.75,2000.0,157.5462,157.639,157.4998,157.509,2000.0
2015-12-07 12:10:00,169.64,169.86,169.64,169.86,700.0,157.407,157.6111,157.407,157.6111,700.0
2015-12-07 12:15:00,169.88,169.97,169.87,169.95,1208.0,157.6297,157.7132,157.6204,157.6946,1208.0
2015-12-07 12:20:00,169.96,169.98,169.83,169.98,2100.0,157.7039,157.7225,157.5833,157.7225,2100.0
2015-12-07 12:25:00,169.91,170.03,169.9,170.0,1300.0,157.6575,157.7689,157.6482,157.741,1300.0
2015-12-07 12:30:00,169.96,169.96,169.72,169.72,1108.0,157.7039,157.7039,157.4812,157.4812,1108.0
2015-12-07 12:35:00,169.7,169.8,169.43,169.53,10143.0,157.4627,157.5554,157.2121,157.3049,10143.0
2015-12-07 12:40:00,169.44,169.49,169.25,169.35,14979.0,157.2214,157.2678,157.0451,157.1379,14979.0
2015-12-07 12:45:00,169.33,169.43,169.15,169.36,8632.0,157.1193,157.2121,156.9523,157.1472,8632.0
2015-12-07 12:50:00,169.23,169.37,169.23,169.35,5381.0,157.0265,157.1565,157.0265,157.1379,5381.0
2015-12-07 12:55:00,169.29,169.37,169.21,169.21,600.0,157.0822,157.1565,157.008,157.008,600.0
2015-12-07 13:00:00,169.24,169.36,169.15,169.28,4968.0,157.0358,157.1472,156.9523,157.0729,4968.0
2015-12-07 13:05:00,169.32,169.73,169.18,169.68,10316.0,157.1101,157.4905,156.9802,157.4441,10316.0
2015-12-07 13:10:00,169.63,169.69,169.37,169.47,4484.0,157.3977,157.4534,157.1565,157.2492,4484.0
2015-12-07 13:15:00,169.5,169.64,169.45,169.64,3067.0,157.2771,157.407,157.2307,157.407,3067.0
2015-12-07 13:20:00,169.61,169.73,169.45,169.6,8072.0,157.3791,157.4905,157.2307,157.3699,8072.0
2015-12-07 13:25:00,169.53,169.72,169.52,169.63,1700.0,157.3049,157.4812,157.2956,157.3977,1700.0
2015-12-07 13:30:00,169.6,169.71,169.44,169.44,1318.0,157.3699,157.4719,157.2214,157.2214,1318.0
2015-12-07 13:35:00,169.63,169.63,169.56,169.59,1004.0,157.3977,157.3977,157.3328,157.3606,1004.0
2015-12-07 13:40:00,169.6,169.6,169.24,169.28,1100.0,157.3699,157.3699,157.0358,157.0729,1100.0
2015-12-07 13:45:00,169.25,169.45,169.25,169.4,1550.0,157.0451,157.2307,157.0451,157.1843,1550.0
2015-12-07 13:50:00,169.39,169.42,169.2,169.42,1600.0,157.175,157.2028,156.9987,157.2028,1600.0
2015-12-07 13:55:00,169.33,169.56,169.32,169.5,1662.0,157.1193,157.3328,157.1101,157.2771,1662.0
2015-12-07 14:00:00,169.57,169.64,169.48,169.59,1958.0,157.342,157.407,157.2585,157.3606,1958.0
2015-12-07 14:05:00,169.69,169.72,169.6,169.71,1280.0,157.4534,157.4812,157.3699,157.4719,1280.0
2015-12-07 14:10:00,169.78,169.78,169.46,169.47,1600.0,157.5369,157.5369,157.24,157.2492,1600.0
2015-12-07 14:15:00,169.52,169.67,169.49,169.61,7783.0,157.2956,157.4348,157.2678,157.3791,7783.0
2015-12-07 14:20:00,169.64,169.64,169.43,169.51,1200.0,157.407,157.407,157.2121,157.2864,1200.0
2015-12-07 14:25:00,169.47,169.82,169.47,169.67,1836.0,157.2492,157.574,157.2492,157.4348,1836.0
2015-12-07 14:30:00,169.67,169.67,169.4,169.52,4700.0,157.4348,157.4348,157.1843,157.2956,4700.0
2015-12-07 14:35:00,169.51,169.52,169.37,169.52,700.0,157.2864,157.2956,157.1565,157.2956,700.0
2015-12-07 14:40:00,169.52,169.52,169.24,169.24,1400.0,157.2956,157.2956,157.0358,157.0358,1400.0
2015-12-07 14:45:00,169.31,169.31,169.11,169.27,1800.0,157.1008,157.1008,156.9152,157.0637,1800.0
2015-12-07 14:50:00,169.13,169.23,169.03,169.18,4800.0,156.9338,157.0265,156.841,156.9802,4800.0
2015-12-07 14:55:00,169.12,169.23,169.02,169.02,8305.0,156.9245,157.0265,156.8317,156.8317,8305.0
2015-12-07 15:00:00,169.02,169.2,169.02,169.19,13404.0,156.8317,156.9987,156.8317,156.9894,13404.0
2015-12-07 15:05:00,169.2,169.27,169.06,169.27,3082.0,156.9987,157.0637,156.8688,157.0637,3082.0
2015-12-07 15:10:00,169.24,169.24,169.04,169.08,5762.0,157.0358,157.0358,156.8502,156.8874,5762.0
2015-12-07 15:15:00,169.18,169.22,169.03,169.15,5102.0,156.9802,157.0173,156.841,156.9523,5102.0
2015-12-07 15:20:00,169.06,169.46,169.06,169.46,7280.0,156.8688,157.24,156.8688,157.24,7280.0
2015-12-07 15:25:00,169.47,169.47,169.3,169.37,3745.0,157.2492,157.2492,157.0915,157.1565,3745.0
2015-12-07 15:30:00,169.51,169.52,169.3,169.33,4709.0,157.2864,157.2956,157.0915,157.1193,4709.0
2015-12-07 15:35:00,169.36,169.52,169.24,169.52,5810.0,157.1472,157.2956,157.0358,157.2956,5810.0
2015-12-07 15:40:00,169.45,169.64,169.43,169.55,9176.0,157.2307,157.407,157.2121,157.3235,9176.0
2015-12-07 15:45:00,169.5,169.61,169.35,169.36,18133.0,157.2771,157.3791,157.1379,157.1472,18133.0
2015-12-07 15:50:00,169.43,169.56,169.36,169.56,17537.0,157.2121,157.3328,157.1472,157.3328,17537.0
2015-12-07 15:55:00,169.54,169.69,169.33,169.49,36587.0,157.3142,157.4534,157.1193,157.2678,36587.0
2015-12-08 09:30:00,168.98,169.65,168.35,169.26,20825.0,156.7946,157.4163,156.21,157.0544,20825.0
2015-12-08 09:35:00,169.33,169.97,169.33,169.7,13605.0,157.1193,157.7132,157.1193,157.4627,13605.0
2015-12-08 09:40:00,169.82,169.92,169.48,169.57,30221.0,157.574,157.6668,157.2585,157.342,30221.0
2015-12-08 09:45:00,169.57,169.78,169.43,169.46,7294.0,157.342,157.5369,157.2121,157.24,7294.0
2015-12-08 09:50:00,169.83,169.83,169.27,169.32,4071.0,157.5833,157.5833,157.0637,157.1101,4071.0
2015-12-08 09:55:00,169.34,169.67,169.25,169.26,2757.0,157.1286,157.4348,157.0451,157.0544,2757.0
2015-12-08 10:00:00,169.09,169.39,169.07,169.09,5567.0,156.8966,157.175,156.8781,156.8966,5567.0
2015-12-08 10:05:00,169.14,169.57,169.03,169.49,11663.0,156.943,157.342,156.841,157.2678,11663.0
2015-12-08 10:10:00,169.48,169.56,169.35,169.37,3513.0,157.2585,157.3328,157.1379,157.1565,3513.0
2015-12-08 10:15:00,169.35,169.35,168.76,168.76,2725.0,157.1379,157.1379,156.5904,156.5904,2725.0
2015-12-08 10:20:00,168.8,169.05,168.66,169.05,7720.0,156.6276,156.8595,156.4977,156.8595,7720.0
2015-12-08 10:25:00,169.09,169.09,168.68,168.76,600.0,156.8966,156.8966,156.5162,156.5904,600.0
2015-12-08 10:30:00,168.7,169.31,168.7,169.31,1200.0,156.5348,157.1008,156.5348,157.1008,1200.0
2015-12-08 10:35:00,169.24,169.29,169.04,169.06,2200.0,157.0358,157.0822,156.8502,156.8688,2200.0
2015-12-08 10:40:00,169.09,169.37,169.09,169.29,1646.0,156.8966,157.1565,156.8966,157.0822,1646.0
2015-12-08 10:45:00,169.29,169.36,169.02,169.02,1238.0,157.0822,157.1472,156.8317,156.8317,1238.0
2015-12-08 10:50:00,169.02,169.45,169.02,169.4,6088.0,156.8317,157.2307,156.8317,157.1843,6088.0
2015-12-08 10:55:00,169.19,169.33,168.97,169.1,13400.0,156.9894,157.1193,156.7853,156.9059,13400.0
2015-12-08 11:00:00,169.15,169.33,168.86,169.1,35616.0,156.9523,157.1193,156.6832,156.9059,35616.0
2015-12-08 11:05:00,169.1,169.18,168.84,169.01,4656.0,156.9059,156.9802,156.6647,156.8224,4656.0
2015-12-08 11:10:00,169.02,169.02,168.82,169.0,4200.0,156.8317,156.8317,156.6461,156.8131,4200.0
2015-12-08 11:15:00,168.9,169.03,168.74,168.88,4358.0,156.7203,156.841,156.5719,156.7018,4358.0
2015-12-08 11:20:00,168.92,168.96,168.64,168.8,3130.0,156.7389,156.776,156.4791,156.6276,3130.0
2015-12-08 11:25:00,168.58,168.86,168.58,168.8,1850.0,156.4234,156.6832,156.4234,156.6276,1850.0
2015-12-08 11:30:00,168.76,168.81,168.66,168.81,1900.0,156.5904,156.6368,156.4977,156.6368,1900.0
2015-12-08 11:35:00,168.8,168.82,168.54,168.73,4820.0,156.6276,156.6461,156.3863,156.5626,4820.0
2015-12-08 11:40:00,168.72,168.91,168.61,168.81,1518.0,156.5533,156.7296,156.4513,156.6368,1518.0
2015-12-08 11:45:00,168.8,168.83,168.72,168.8,1999.0,156.6276,156.6554,156.5533,156.6276,1999.0
2015-12-08 11:50:00,168.75,168.89,168.69,168.8,3800.0,156.5812,156.7111,156.5255,156.6276,3800.0
2015-12-08 11:55:00,168.79,168.86,168.76,168.8,4600.0,156.6183,156.6832,156.5904,156.6276,4600.0
2015-12-08 12:00:00,168.84,168.84,168.61,168.76,1000.0,156.6647,156.6647,156.4513,156.5904,1000.0
2015-12-08 12:05:00,168.61,168.83,168.51,168.83,3961.0,156.4513,156.6554,156.3585,156.6554,3961.0
2015-12-08 12:10:00,168.74,168.79,168.69,168.76,1999.0,156.5719,156.6183,156.5255,156.5904,1999.0
2015-12-08 12:15:00,168.8,168.83,168.61,168.75,6754.0,156.6276,156.6554,156.4513,156.5812,6754.0
2015-12-08 12:20:00,168.8,169.12,168.8,169.12,3745.0,156.6276,156.9245,156.6276,156.9245,3745.0
2015-12-08 12:25:00,169.24,169.37,169.24,169.37,700.0,157.0358,157.1565,157.0358,157.1565,700.0
2015-12-08 12:30:00,169.34,169.34,169.19,169.27,1400.0,157.1286,157.1286,156.9894,157.0637,1400.0
2015-12-08 12:35:00,169.31,169.54,169.31,169.41,6425.0,157.1008,157.3142,157.1008,157.1936,6425.0
2015-12-08 12:40:00,169.42,169.51,169.39,169.39,577.0,157.2028,157.2864,157.175,157.175,577.0
2015-12-08 12:45:00,169.29,169.37,169.19,169.25,6600.0,157.0822,157.1565,156.9894,157.0451,6600.0
2015-12-08 12:50:00,169.19,169.34,169.04,169.34,3037.0,156.9894,157.1286,156.8502,157.1286,3037.0
2015-12-08 12:55:00,169.2,169.34,169.09,169.34,4241.0,156.9987,157.1286,156.8966,157.1286,4241.0
2015-12-08 13:00:00,169.24,169.54,169.16,169.54,2173.0,157.0358,157.3142,156.9616,157.3142,2173.0
2015-12-08 13:05:00,169.51,169.56,169.32,169.46,4855.0,157.2864,157.3328,157.1101,157.24,4855.0
2015-12-08 13:10:00,169.58,169.79,169.58,169.59,1200.0,157.3513,157.5462,157.3513,157.3606,1200.0
2015-12-08 13:15:00,169.49,169.73,169.36,169.6,9478.0,157.2678,157.4905,157.1472,157.3699,9478.0
2015-12-08 13:20:00,169.54,169.68,169.34,169.34,2837.0,157.3142,157.4441,157.1286,157.1286,2837.0
2015-12-08 13:25:00,169.44,169.66,169.42,169.66,1200.0,157.2214,157.4255,157.2028,157.4255,1200.0
2015-12-08 13:30:00,169.77,170.17,169.66,170.17,2097.0,157.5276,157.8988,157.4255,157.8988,2097.0
2015-12-08 13:35:00,170.04,170.42,170.03,170.26,1694.0,157.7781,158.1307,157.7689,157.9823,1694.0
2015-12-08 13:40:00,170.42,170.42,169.88,170.11,4880.0,158.1307,158.1307,157.6297,157.8431,4880.0
2015-12-08 13:45:00,170.12,170.19,169.85,170.14,4443.0,157.8524,157.9173,157.6018,157.8709,4443.0
2015-12-08 13:50:00,170.05,170.12,169.76,170.12,10583.0,157.7874,157.8524,157.5183,157.8524,10583.0
2015-12-08 13:55:00,170.12,170.21,170.04,170.21,2316.0,157.8524,157.9359,157.7781,157.9359,2316.0
2015-12-08 14:00:00,170.11,170.16,170.01,170.08,7000.0,157.8431,157.8895,157.7503,157.8153,7000.0
2015-12-08 14:05:00,170.06,170.15,169.86,170.05,4112.0,157.7967,157.8802,157.6111,157.7874,4112.0
2015-12-08 14:10:00,170.16,170.22,169.97,170.04,10100.0,157.8895,157.9452,157.7132,157.7781,10100.0
2015-12-08 14:15:00,170.04,170.1,169.98,170.04,3000.0,157.7781,157.8338,157.7225,157.7781,3000.0
2015-12-08 14:20:00,170.03,170.04,169.97,169.98,2104.0,157.7689,157.7781,157.7132,157.7225,2104.0
2015-12-08 14:25:00,170.01,170.08,169.94,169.94,11930.0,157.7503,157.8153,157.6853,157.6853,11930.0
2015-12-08 14:30:00,169.85,170.07,169.84,169.98,5395.0,157.6018,157.806,157.5926,157.7225,5395.0
2015-12-08 14:35:00,170.02,170.36,170.01,170.36,8210.0,157.7596,158.0751,157.7503,158.0751,8210.0
2015-12-08 14:40:00,170.36,170.36,170.08,170.36,7650.0,158.0751,158.0751,157.8153,158.0751,7650.0
2015-12-08 14:45:00,170.36,170.48,170.27,170.35,2100.0,158.0751,158.1864,157.9916,158.0658,2100.0
2015-12-08 14:50:00,170.38,170.6,170.3,170.6,2600.0,158.0936,158.2978,158.0194,158.2978,2600.0
2015-12-08 14:55:00,170.49,170.59,170.14,170.14,4523.0,158.1957,158.2885,157.8709,157.8709,4523.0
2015-12-08 15:00:00,170.08,170.08,169.75,170.04,2310.0,157.8153,157.8153,157.509,157.7781,2310.0
2015-12-08 15:05:00,170.08,170.33,170.02,170.3,2800.0,157.8153,158.0472,157.7596,158.0194,2800.0
2015-12-08 15:10:00,170.36,170.43,170.02,170.02,4388.0,158.0751,158.14,157.7596,157.7596,4388.0
2015-12-08 15:15:00,169.98,170.16,169.85,170.05,6195.0,157.7225,157.8895,157.6018,157.7874,6195.0
2015-12-08 15:20:00,170.09,170.09,169.84,170.02,8058.0,157.8245,157.8245,157.5926,157.7596,8058.0
2015-12-08 15:25:00,170.06,170.06,169.77,169.93,10117.0,157.7967,157.7967,157.5276,157.6761,10117.0
2015-12-08 15:30:00,169.93,170.09,169.79,170.06,8835.0,157.6761,157.8245,157.5462,157.7967,8835.0
2015-12-08 15:35:00,170.04,170.07,169.77,169.98,11306.0,157.7781,157.806,157.5276,157.7225,11306.0
2015-12-08 15:40:00,169.98,170.06,169.79,170.04,9500.0,157.7225,157.7967,157.5462,157.7781,9500.0
2015-12-08 15:45:00,169.98,170.07,169.74,169.99,25717.0,157.7225,157.806,157.4998,157.7317,25717.0
2015-12-08 15:50:00,170.06,170.07,169.67,169.74,31475.0,157.7967,157.806,157.4348,157.4998,31475.0
2015-12-08 15:55:00,169.72,170.08,169.46,169.92,37222.0,157.4812,157.8153,157.24,157.6668,37222.0
2015-12-09 09:30:00,168.86,170.67,168.62,169.77,9010.0,156.6832,158.3627,156.4605,157.5276,9010.0
2015-12-09 09:35:00,169.81,170.64,169.38,170.03,4114.0,157.5647,158.3349,157.1657,157.7689,4114.0
2015-12-09 09:40:00,170.56,170.67,170.46,170.67,3000.0,158.2606,158.3627,158.1679,158.3627,3000.0
2015-12-09 09:45:00,170.73,170.98,170.23,170.98,8813.0,158.4184,158.6504,157.9544,158.6504,8813.0
2015-12-09 09:50:00,170.87,170.98,170.54,170.74,4750.0,158.5483,158.6504,158.2421,158.4277,4750.0
2015-12-09 09:55:00,170.65,170.98,170.05,170.47,4608.0,158.3441,158.6504,157.7874,158.1771,4608.0
2015-12-09 10:00:00,170.65,170.69,170.32,170.32,3603.0,158.3441,158.3813,158.0379,158.0379,3603.0
2015-12-09 10:05:00,170.21,170.21,169.81,169.81,2080.0,157.9359,157.9359,157.5647,157.5647,2080.0
2015-12-09 10:10:00,170.0,170.77,170.0,170.61,3107.0,157.741,158.4555,157.741,158.307,3107.0
2015-12-09 10:15:00,170.74,170.74,170.37,170.5,3600.0,158.4277,158.4277,158.0843,158.205,3600.0
2015-12-09 10:20:00,170.55,170.71,170.46,170.49,2020.0,158.2514,158.3998,158.1679,158.1957,2020.0
2015-12-09 10:25:00,170.71,170.9,170.55,170.85,1150.0,158.3998,158.5761,158.2514,158.5297,1150.0
2015-12-09 10:30:00,170.92,171.2,170.92,171.14,5306.0,158.5947,158.8545,158.5947,158.7988,5306.0
2015-12-09 10:35:00,171.17,171.2,170.76,170.76,1600.0,158.8267,158.8545,158.4462,158.4462,1600.0
2015-12-09 10:40:00,170.88,170.92,170.7,170.74,1100.0,158.5576,158.5947,158.3905,158.4277,1100.0
2015-12-09 10:45:00,170.79,170.84,170.54,170.84,5964.0,158.4741,158.5204,158.2421,158.5204,5964.0
2015-12-09 10:50:00,170.78,170.83,170.67,170.71,6190.0,158.4648,158.5112,158.3627,158.3998,6190.0
2015-12-09 10:55:00,170.58,170.74,170.58,170.67,700.0,158.2792,158.4277,158.2792,158.3627,700.0
2015-12-09 11:00:00,170.8,170.8,170.49,170.49,1300.0,158.4833,158.4833,158.1957,158.1957,1300.0
2015-12-09 11:05:00,170.49,170.49,170.13,170.13,1002.0,158.1957,158.1957,157.8616,157.8616,1002.0
2015-12-09 11:10:00,170.24,170.51,170.15,170.51,2530.0,157.9637,158.2142,157.8802,158.2142,2530.0
2015-12-09 11:15:00,170.39,170.57,170.04,170.04,6991.0,158.1029,158.2699,157.7781,157.7781,6991.0
2015-12-09 11:20:00,169.93,170.07,169.93,170.07,200.0,157.6761,157.806,157.6761,157.806,200.0
2015-12-09 11:25:00,169.96,170.32,169.96,170.32,1300.0,157.7039,158.0379,157.7039,158.0379,1300.0
2015-12-09 11:30:00,170.36,170.56,170.25,170.25,1200.0,158.0751,158.2606,157.973,157.973,1200.0
2015-12-09 11:35:00,170.38,170.55,170.29,170.39,900.0,158.0936,158.2514,158.0101,158.1029,900.0
2015-12-09 11:40:00,170.25,170.44,170.18,170.41,3600.0,157.973,158.1493,157.908,158.1215,3600.0
2015-12-09 11:45:00,170.48,170.7,170.35,170.58,9000.0,158.1864,158.3905,158.0658,158.2792,9000.0
2015-12-09 11:50:00,170.58,170.61,170.34,170.53,3720.0,158.2792,158.307,158.0565,158.2328,3720.0
2015-12-09 11:55:00,170.62,170.65,170.37,170.48,2800.0,158.3163,158.3441,158.0843,158.1864,2800.0
2015-12-09 12:00:00,170.47,170.7,170.47,170.47,3850.0,158.1771,158.3905,158.1771,158.1771,3850.0
2015-12-09 12:05:00,170.59,170.85,170.34,170.85,4493.0,158.2885,158.5297,158.0565,158.5297,4493.0
2015-12-09 12:10:00,170.76,170.83,170.52,170.59,16806.0,158.4462,158.5112,158.2235,158.2885,16806.0
2015-12-09 12:15:00,170.55,170.77,170.52,170.55,11510.0,158.2514,158.4555,158.2235,158.2514,11510.0
2015-12-09 12:20:00,170.53,170.53,170.2,170.46,2375.0,158.2328,158.2328,157.9266,158.1679,2375.0
2015-12-09 12:25:00,170.45,170.51,170.26,170.37,17814.0,158.1586,158.2142,157.9823,158.0843,17814.0
2015-12-09 12:30:00,170.24,170.48,169.95,170.18,15160.0,157.9637,158.1864,157.6946,157.908,15160.0
2015-12-09 12:35:00,170.32,170.43,169.89,169.89,11873.0,158.0379,158.14,157.639,157.639,11873.0
2015-12-09 12:40:00,170.09,170.3,169.71,170.3,6421.0,157.8245,158.0194,157.4719,158.0194,6421.0
2015-12-09 12:45:00,170.14,170.34,170.09,170.34,93515.0,157.8709,158.0565,157.8245,158.0565,93515.0
2015-12-09 12:50:00,170.33,170.47,170.22,170.47,4940.0,158.0472,158.1771,157.9452,158.1771,4940.0
2015-12-09 12:55:00,170.51,170.62,170.35,170.62,8800.0,158.2142,158.3163,158.0658,158.3163,8800.0
2015-12-09 13:00:00,170.46,170.87,170.46,170.87,2942.0,158.1679,158.5483,158.1679,158.5483,2942.0
2015-12-09 13:05:00,170.64,170.64,170.1,170.59,18658.0,158.3349,158.3349,157.8338,158.2885,18658.0
2015-12-09 13:10:00,170.71,170.81,170.52,170.66,2100.0,158.3998,158.4926,158.2235,158.3534,2100.0
2015-12-09 13:15:00,170.71,170.89,170.43,170.89,3150.0,158.3998,158.5668,158.14,158.5668,3150.0
2015-12-09 13:20:00,170.57,170.74,170.49,170.68,5600.0,158.2699,158.4277,158.1957,158.372,5600.0
2015-12-09 13:25:00,170.66,170.75,170.35,170.64,10555.0,158.3534,158.4369,158.0658,158.3349,10555.0
2015-12-09 13:30:00,170.69,170.78,170.38,170.66,2525.0,158.3813,158.4648,158.0936,158.3534,2525.0
2015-12-09 13:35:00,170.79,170.79,170.57,170.64,2100.0,158.4741,158.4741,158.2699,158.3349,2100.0
2015-12-09 13:40:00,170.76,170.89,170.62,170.78,4756.0,158.4462,158.5668,158.3163,158.4648,4756.0
2015-12-09 13:45:00,170.69,170.81,170.45,170.61,3453.0,158.3813,158.4926,158.1586,158.307,3453.0
2015-12-09 13:50:00,170.67,170.84,170.61,170.84,2039.0,158.3627,158.5204,158.307,158.5204,2039.0
2015-12-09 13:55:00,170.71,170.9,170.66,170.66,2680.0,158.3998,158.5761,158.3534,158.3534,2680.0
2015-12-09 14:00:00,170.64,170.78,170.64,170.64,1421.0,158.3349,158.4648,158.3349,158.3349,1421.0
2015-12-09 14:05:00,170.9,171.04,170.75,170.8,4200.0,158.5761,158.706,158.4369,158.4833,4200.0
2015-12-09 14:10:00,170.95,170.95,170.77,170.82,1700.0,158.6225,158.6225,158.4555,158.5019,1700.0
2015-12-09 14:15:00,170.77,171.01,170.68,170.89,14168.0,158.4555,158.6782,158.372,158.5668,14168.0
2015-12-09 14:20:00,170.64,171.17,170.64,171.0,182975.0,158.3349,158.8267,158.3349,158.6689,182975.0
2015-12-09 14:25:00,170.95,171.09,170.95,171.04,5600.0,158.6225,158.7524,158.6225,158.706,5600.0
2015-12-09 14:30:00,171.0,171.25,171.0,171.13,2250.0,158.6689,158.9009,158.6689,158.7895,2250.0
2015-12-09 14:35:00,171.06,171.21,171.01,171.21,4148.0,158.7246,158.8638,158.6782,158.8638,4148.0
2015-12-09 14:40:00,171.19,171.19,170.96,171.03,700.0,158.8452,158.8452,158.6318,158.6967,700.0
2015-12-09 14:45:00,171.04,171.04,170.96,171.02,800.0,158.706,158.706,158.6318,158.6875,800.0
2015-12-09 14:50:00,171.04,171.23,170.97,171.15,4210.0,158.706,158.8823,158.6411,158.8081,4210.0
2015-12-09 14:55:00,171.02,171.07,171.0,171.07,5400.0,158.6875,158.7339,158.6689,158.7339,5400.0
2015-12-09 15:00:00,171.03,171.25,171.02,171.13,4005.0,158.6967,158.9009,158.6875,158.7895,4005.0
2015-12-09 15:05:00,171.1,171.14,171.0,171.11,7983.0,158.7617,158.7988,158.6689,158.771,7983.0
2015-12-09 15:10:00,171.04,171.12,171.0,171.0,2280.0,158.706,158.7803,158.6689,158.6689,2280.0
2015-12-09 15:15:00,171.01,171.06,171.0,171.02,10828.0,158.6782,158.7246,158.6689,158.6875,10828.0
2015-12-09 15:20:00,171.06,171.17,171.04,171.08,5214.0,158.7246,158.8267,158.706,158.7431,5214.0
2015-12-09 15:25:00,171.08,171.16,171.0,171.0,4660.0,158.7431,158.8174,158.6689,158.6689,4660.0
2015-12-09 15:30:00,171.09,171.18,171.0,171.06,3751.0,158.7524,158.8359,158.6689,158.7246,3751.0
2015-12-09 15:35:00,171.08,171.19,171.0,171.04,3252.0,158.7431,158.8452,158.6689,158.706,3252.0
2015-12-09 15:40:00,171.0,171.14,170.95,170.95,12973.0,158.6689,158.7988,158.6225,158.6225,12973.0
2015-12-09 15:45:00,170.98,171.02,170.74,170.79,10351.0,158.6504,158.6875,158.4277,158.4741,10351.0
2015-12-09 15:50:00,170.9,171.0,170.74,170.92,9749.0,158.5761,158.6689,158.4277,158.5947,9749.0
2015-12-09 15:55:00,170.89,170.97,170.61,170.78,32289.0,158.5668,158.6411,158.307,158.4648,32289.0
2015-12-10 09:30:00,170.77,171.8,170.24,170.5,3791.0,158.4555,159.4112,157.9637,158.205,3791.0
2015-12-10 09:35:00,170.99,171.65,170.95,171.65,1200.0,158.6596,159.272,158.6225,159.272,1200.0
2015-12-10 09:40:00,171.5,171.71,171.1,171.4,1600.0,159.1329,159.3277,158.7617,159.0401,1600.0
2015-12-10 09:45:00,171.42,171.43,170.75,171.06,4164.0,159.0586,159.0679,158.4369,158.7246,4164.0
2015-12-10 09:50:00,170.65,171.02,170.57,170.86,9454.0,158.3441,158.6875,158.2699,158.539,9454.0
2015-12-10 09:55:00,170.9,171.0,170.65,170.66,12300.0,158.5761,158.6689,158.3441,158.3534,12300.0
2015-12-10 10:00:00,170.88,170.96,170.51,170.51,1500.0,158.5576,158.6318,158.2142,158.2142,1500.0
2015-12-10 10:05:00,170.71,170.73,170.57,170.61,900.0,158.3998,158.4184,158.2699,158.307,900.0
2015-12-10 10:10:00,170.66,170.76,170.4,170.67,4275.0,158.3534,158.4462,158.1122,158.3627,4275.0
2015-12-10 10:15:00,170.57,170.72,170.49,170.62,1800.0,158.2699,158.4091,158.1957,158.3163,1800.0
2015-12-10 10:20:00,170.67,170.84,170.6,170.6,1773.0,158.3627,158.5204,158.2978,158.2978,1773.0
2015-12-10 10:25:00,170.8,171.0,170.8,171.0,2309.0,158.4833,158.6689,158.4833,158.6689,2309.0
2015-12-10 10:30:00,171.14,171.42,171.02,171.1,3734.0,158.7988,159.0586,158.6875,158.7617,3734.0
2015-12-10 10:35:00,171.06,171.38,171.01,171.2,5780.0,158.7246,159.0215,158.6782,158.8545,5780.0
2015-12-10 10:40:00,171.37,171.67,171.35,171.48,13483.0,159.0122,159.2906,158.9937,159.1143,13483.0
2015-12-10 10:45:00,171.48,171.76,171.44,171.73,1800.0,159.1143,159.3741,159.0772,159.3463,1800.0
2015-12-10 10:50:00,171.63,171.64,171.28,171.57,10806.0,159.2535,159.2628,158.9287,159.1978,10806.0
2015-12-10 10:55:00,171.5,171.57,171.23,171.53,4775.0,159.1329,159.1978,158.8823,159.1607,4775.0
2015-12-10 11:00:00,171.44,171.7,171.44,171.67,2189.0,159.0772,159.3184,159.0772,159.2906,2189.0
2015-12-10 11:05:00,171.86,171.86,171.53,171.6,3850.0,159.4669,159.4669,159.1607,159.2256,3850.0
2015-12-10 11:10:00,171.76,171.92,171.62,171.92,1631.0,159.3741,159.5226,159.2442,159.5226,1631.0
2015-12-10 11:15:00,171.92,172.0,171.92,172.0,2701.0,159.5226,159.5968,159.5226,159.5968,2701.0
2015-12-10 11:20:00,172.03,172.15,171.97,171.98,2990.0,159.6246,159.736,159.569,159.5782,2990.0
2015-12-10 11:25:00,171.97,171.99,171.77,171.77,1050.0,159.569,159.5875,159.3834,159.3834,1050.0
2015-12-10 11:30:00,171.73,171.79,171.5,171.68,13315.0,159.3463,159.4019,159.1329,159.2999,13315.0
2015-12-10 11:35:00,171.79,172.0,171.79,172.0,500.0,159.4019,159.5968,159.4019,159.5968,500.0
2015-12-10 11:40:00,172.0,172.08,171.93,171.93,800.0,159.5968,159.671,159.5318,159.5318,800.0
2015-12-10 11:45:00,171.7,171.79,171.46,171.75,10137.0,159.3184,159.4019,159.0957,159.3648,10137.0
2015-12-10 11:50:00,171.92,171.92,171.71,171.71,1310.0,159.5226,159.5226,159.3277,159.3277,1310.0
2015-12-10 11:55:00,171.63,171.78,171.53,171.73,4310.0,159.2535,159.3927,159.1607,159.3463,4310.0
2015-12-10 12:00:00,171.75,171.86,171.66,171.85,2880.0,159.3648,159.4669,159.2813,159.4576,2880.0
2015-12-10 12:05:00,171.76,172.03,171.71,171.71,4976.0,159.3741,159.6246,159.3277,159.3277,4976.0
2015-12-10 12:10:00,171.69,171.93,171.69,171.88,1580.0,159.3092,159.5318,159.3092,159.4855,1580.0
2015-12-10 12:15:00,171.75,172.09,171.75,172.09,2124.0,159.3648,159.6803,159.3648,159.6803,2124.0
2015-12-10 12:20:00,171.9,172.11,171.78,172.04,6966.0,159.504,159.6989,159.3927,159.6339,6966.0
2015-12-10 12:25:00,171.96,172.06,171.94,171.94,550.0,159.5597,159.6525,159.5411,159.5411,550.0
2015-12-10 12:30:00,172.09,172.09,171.82,171.89,3700.0,159.6803,159.6803,159.4298,159.4947,3700.0
2015-12-10 12:35:00,171.95,172.22,171.85,171.99,6313.0,159.5504,159.8009,159.4576,159.5875,6313.0
2015-12-10 12:40:00,172.02,172.26,171.92,172.26,4957.0,159.6154,159.838,159.5226,159.838,4957.0
2015-12-10 12:45:00,172.31,172.38,172.21,172.38,800.0,159.8844,159.9494,159.7917,159.9494,800.0
2015-12-10 12:50:00,172.27,172.47,172.22,172.47,949.0,159.8473,160.0329,159.8009,160.0329,949.0
2015-12-10 12:55:00,172.58,172.84,172.46,172.67,2221.0,160.135,160.3762,160.0236,160.2185,2221.0
2015-12-10 13:00:00,172.82,172.99,172.73,172.8,3627.0,160.3577,160.5154,160.2742,160.3391,3627.0
2015-12-10 13:05:00,172.86,172.86,172.77,172.86,600.0,160.3948,160.3948,160.3113,160.3948,600.0
2015-12-10 13:10:00,172.73,172.73,172.51,172.53,2200.0,160.2742,160.2742,160.07,160.0886,2200.0
2015-12-10 13:15:00,172.7,172.79,172.53,172.78,500.0,160.2463,160.3298,160.0886,160.3206,500.0
2015-12-10 13:20:00,172.8,173.02,172.79,173.02,1300.0,160.3391,160.5432,160.3298,160.5432,1300.0
2015-12-10 13:25:00,173.0,173.13,172.84,173.13,1590.0,160.5247,160.6453,160.3762,160.6453,1590.0
2015-12-10 13:30:00,173.14,173.14,172.86,172.97,1990.0,160.6546,160.6546,160.3948,160.4968,1990.0
2015-12-10 13:35:00,172.84,172.94,172.67,172.67,2300.0,160.3762,160.469,160.2185,160.2185,2300.0
2015-12-10 13:40:00,172.66,172.88,172.66,172.88,500.0,160.2092,160.4133,160.2092,160.4133,500.0
2015-12-10 13:45:00,172.8,172.97,172.79,172.86,2321.0,160.3391,160.4968,160.3298,160.3948,2321.0
2015-12-10 13:50:00,172.76,172.82,172.72,172.81,9200.0,160.302,160.3577,160.2649,160.3484,9200.0
2015-12-10 13:55:00,172.92,173.0,172.9,172.99,1000.0,160.4505,160.5247,160.4319,160.5154,1000.0
2015-12-10 14:00:00,172.79,172.96,172.79,172.88,525.0,160.3298,160.4876,160.3298,160.4133,525.0
2015-12-10 14:05:00,172.88,173.06,172.75,172.75,2000.0,160.4133,160.5804,160.2927,160.2927,2000.0
2015-12-10 14:10:00,172.78,172.78,172.53,172.59,1091.0,160.3206,160.3206,160.0886,160.1443,1091.0
2015-12-10 14:15:00,172.71,172.76,172.53,172.66,2678.0,160.2556,160.302,160.0886,160.2092,2678.0
2015-12-10 14:20:00,172.65,172.79,172.65,172.68,1452.0,160.1999,160.3298,160.1999,160.2278,1452.0
2015-12-10 14:25:00,172.84,172.87,172.77,172.78,1300.0,160.3762,160.4041,160.3113,160.3206,1300.0
2015-12-10 14:30:00,172.88,172.88,172.7,172.77,2290.0,160.4133,160.4133,160.2463,160.3113,2290.0
2015-12-10 14:35:00,172.82,172.91,172.82,172.91,800.0,160.3577,160.4412,160.3577,160.4412,800.0
2015-12-10 14:40:00,172.97,172.99,172.95,172.99,600.0,160.4968,160.5154,160.4783,160.5154,600.0
2015-12-10 14:45:00,172.92,172.97,172.77,172.81,2400.0,160.4505,160.4968,160.3113,160.3484,2400.0
2015-12-10 14:50:00,172.68,172.68,172.43,172.57,1400.0,160.2278,160.2278,159.9958,160.1257,1400.0
2015-12-10 14:55:00,172.5,172.68,172.5,172.61,1600.0,160.0607,160.2278,160.0607,160.1628,1600.0
2015-12-10 15:00:00,172.72,172.73,172.36,172.36,7099.0,160.2649,160.2742,159.9308,159.9308,7099.0
2015-12-10 15:05:00,172.31,172.4,172.12,172.15,1346.0,159.8844,159.968,159.7081,159.736,1346.0
2015-12-10 15:10:00,171.96,172.02,171.86,171.86,4120.0,159.5597,159.6154,159.4669,159.4669,4120.0
2015-12-10 15:15:00,171.8,171.93,171.64,171.65,1900.0,159.4112,159.5318,159.2628,159.272,1900.0
2015-12-10 15:20:00,171.71,171.71,171.61,171.68,1100.0,159.3277,159.3277,159.2349,159.2999,1100.0
2015-12-10 15:25:00,171.64,171.9,171.49,171.89,2920.0,159.2628,159.504,159.1236,159.4947,2920.0
2015-12-10 15:30:00,171.81,171.86,171.66,171.74,1985.0,159.4205,159.4669,159.2813,159.3555,1985.0
2015-12-10 15:35:00,171.79,171.92,171.63,171.85,1400.0,159.4019,159.5226,159.2535,159.4576,1400.0
2015-12-10 15:40:00,171.82,172.06,171.82,172.03,3751.0,159.4298,159.6525,159.4298,159.6246,3751.0
2015-12-10 15:45:00,172.1,172.17,171.88,171.93,6400.0,159.6896,159.7545,159.4855,159.5318,6400.0
2015-12-10 15:50:00,171.86,171.86,171.66,171.78,4648.0,159.4669,159.4669,159.2813,159.3927,4648.0
2015-12-10 15:55:00,171.77,172.1,171.64,172.0,14330.0,159.3834,159.6896,159.2628,159.5968,14330.0
2015-12-11 09:30:00,170.37,171.44,170.37,171.3,4033.0,158.0843,159.0772,158.0843,158.9473,4033.0
2015-12-11 09:35:00,171.15,171.25,170.86,170.94,1800.0,158.8081,158.9009,158.539,158.6132,1800.0
2015-12-11 09:40:00,171.11,171.14,170.93,171.0,2726.0,158.771,158.7988,158.604,158.6689,2726.0
2015-12-11 09:45:00,170.71,170.84,170.26,170.37,5140.0,158.3998,158.5204,157.9823,158.0843,5140.0
2015-12-11 09:50:00,170.57,170.97,170.57,170.94,1400.0,158.2699,158.6411,158.2699,158.6132,1400.0
2015-12-11 09:55:00,170.97,171.43,170.97,171.31,1000.0,158.6411,159.0679,158.6411,158.9566,1000.0
2015-12-11 10:00:00,171.19,171.34,171.0,171.34,4879.0,158.8452,158.9844,158.6689,158.9844,4879.0
2015-12-11 10:05:00,171.42,171.52,171.33,171.43,5574.0,159.0586,159.1514,158.9751,159.0679,5574.0
2015-12-11 10:10:00,171.57,171.69,171.38,171.69,2060.0,159.1978,159.3092,159.0215,159.3092,2060.0
2015-12-11 10:15:00,171.5,171.64,171.4,171.51,500.0,159.1329,159.2628,159.0401,159.1421,500.0
2015-12-11 10:20:00,171.5,171.71,171.36,171.71,7460.0,159.1329,159.3277,159.0029,159.3277,7460.0
2015-12-11 10:25:00,171.82,172.1,171.82,172.04,2411.0,159.4298,159.6896,159.4298,159.6339,2411.0
2015-12-11 10:30:00,172.0,172.22,171.97,171.97,1100.0,159.5968,159.8009,159.569,159.569,1100.0
2015-12-11 10:35:00,171.98,171.98,171.62,171.88,10450.0,159.5782,159.5782,159.2442,159.4855,10450.0
2015-12-11 10:40:00,171.94,172.22,171.93,172.1,5002.0,159.5411,159.8009,159.5318,159.6896,5002.0
2015-12-11 10:45:00,172.02,172.29,172.01,172.27,2600.0,159.6154,159.8659,159.6061,159.8473,2600.0
2015-12-11 10:50:00,172.29,172.64,172.29,172.51,6180.0,159.8659,160.1906,159.8659,160.07,6180.0
2015-12-11 10:55:00,172.5,172.8,172.5,172.64,5363.0,160.0607,160.3391,160.0607,160.1906,5363.0
2015-12-11 11:00:00,172.5,172.52,172.29,172.5,9399.0,160.0607,160.0793,159.8659,160.0607,9399.0
2015-12-11 11:05:00,172.57,172.9,172.47,172.9,2563.0,160.1257,160.4319,160.0329,160.4319,2563.0
2015-12-11 11:10:00,172.76,173.06,172.76,173.02,6400.0,160.302,160.5804,160.302,160.5432,6400.0
2015-12-11 11:15:00,173.02,173.57,172.98,173.44,61297.0,160.5432,161.0536,160.5061,160.933,61297.0
2015-12-11 11:20:00,173.34,173.68,173.2,173.44,10162.0,160.8402,161.1557,160.7103,160.933,10162.0
2015-12-11 11:25:00,173.48,173.75,173.1,173.1,7395.0,160.9701,161.2206,160.6175,160.6175,7395.0
2015-12-11 11:30:00,173.19,173.28,173.08,173.19,4310.0,160.701,160.7845,160.5989,160.701,4310.0
2015-12-11 11:35:00,173.16,173.52,173.16,173.52,5267.0,160.6731,161.0072,160.6731,161.0072,5267.0
2015-12-11 11:40:00,173.57,173.86,173.44,173.72,7776.0,161.0536,161.3227,160.933,161.1928,7776.0
2015-12-11 11:45:00,173.75,174.05,173.58,174.0,7000.0,161.2206,161.499,161.0629,161.4526,7000.0
2015-12-11 11:50:00,173.88,174.07,173.72,174.0,23034.0,161.3412,161.5175,161.1928,161.4526,23034.0
2015-12-11 11:55:00,173.85,174.24,173.81,173.88,66499.0,161.3134,161.6753,161.2763,161.3412,66499.0
2015-12-11 12:00:00,173.84,173.89,173.55,173.66,3600.0,161.3041,161.3505,161.035,161.1371,3600.0
2015-12-11 12:05:00,173.58,173.58,173.09,173.09,2438.0,161.0629,161.0629,160.6082,160.6082,2438.0
2015-12-11 12:10:00,173.09,173.11,172.61,172.62,2300.0,160.6082,160.6268,160.1628,160.1721,2300.0
2015-12-11 12:15:00,172.7,172.74,172.36,172.39,3200.0,160.2463,160.2834,159.9308,159.9587,3200.0
2015-12-11 12:20:00,172.32,172.52,172.22,172.25,3471.0,159.8937,160.0793,159.8009,159.8288,3471.0
2015-12-11 12:25:00,172.22,172.41,172.03,172.36,6548.0,159.8009,159.9772,159.6246,159.9308,6548.0
2015-12-11 12:30:00,172.36,172.43,172.16,172.41,3489.0,159.9308,159.9958,159.7453,159.9772,3489.0
2015-12-11 12:35:00,172.29,172.35,172.17,172.35,3200.0,159.8659,159.9216,159.7545,159.9216,3200.0
2015-12-11 12:40:00,172.35,172.35,172.14,172.33,8160.0,159.9216,159.9216,159.7267,159.903,8160.0
2015-12-11 12:45:00,172.35,172.56,172.2,172.27,1801.0,159.9216,160.1164,159.7824,159.8473,1801.0
2015-12-11 12:50:00,172.17,172.26,172.09,172.22,3112.0,159.7545,159.838,159.6803,159.8009,3112.0
2015-12-11 12:55:00,172.2,172.35,172.14,172.25,1833.0,159.7824,159.9216,159.7267,159.8288,1833.0
2015-12-11 13:00:00,172.25,172.74,172.24,172.74,6399.0,159.8288,160.2834,159.8195,160.2834,6399.0
2015-12-11 13:05:00,172.8,172.9,172.8,172.9,900.0,160.3391,160.4319,160.3391,160.4319,900.0
2015-12-11 13:10:00,172.76,173.18,172.74,173.12,50300.0,160.302,160.6917,160.2834,160.636,50300.0
2015-12-11 13:15:00,173.11,173.45,173.03,173.39,14064.0,160.6268,160.9422,160.5525,160.8866,14064.0
2015-12-11 13:20:00,173.49,173.54,173.3,173.5,1016.0,160.9794,161.0257,160.8031,160.9886,1016.0
2015-12-11 13:25:00,173.5,173.53,173.32,173.43,11927.0,160.9886,161.0165,160.8216,160.9237,11927.0
2015-12-11 13:30:00,173.44,173.7,173.4,173.63,62934.0,160.933,161.1742,160.8958,161.1093,62934.0
2015-12-11 13:35:00,173.61,173.66,173.4,173.41,13020.0,161.0907,161.1371,160.8958,160.9051,13020.0
2015-12-11 13:40:00,173.42,173.51,173.03,173.15,11015.0,160.9144,160.9979,160.5525,160.6639,11015.0
2015-12-11 13:45:00,173.2,173.72,173.2,173.42,10842.0,160.7103,161.1928,160.7103,160.9144,10842.0
2015-12-11 13:50:00,173.39,173.8,173.29,173.31,16900.0,160.8866,161.267,160.7938,160.8123,16900.0
2015-12-11 13:55:00,173.43,173.59,173.13,173.14,4989.0,160.9237,161.0721,160.6453,160.6546,4989.0
2015-12-11 14:00:00,173.17,173.36,173.16,173.24,4619.0,160.6824,160.8587,160.6731,160.7474,4619.0
2015-12-11 14:05:00,173.08,173.08,172.81,172.89,3133.0,160.5989,160.5989,160.3484,160.4226,3133.0
2015-12-11 14:10:00,172.85,173.06,172.83,172.98,2870.0,160.3855,160.5804,160.3669,160.5061,2870.0
2015-12-11 14:15:00,172.98,173.35,172.97,173.25,5420.0,160.5061,160.8494,160.4968,160.7567,5420.0
2015-12-11 14:20:00,173.28,173.29,173.02,173.2,21650.0,160.7845,160.7938,160.5432,160.7103,21650.0
2015-12-11 14:25:00,173.2,173.25,172.94,172.95,42477.0,160.7103,160.7567,160.469,160.4783,42477.0
2015-12-11 14:30:00,173.03,173.03,172.79,172.85,2354.0,160.5525,160.5525,160.3298,160.3855,2354.0
2015-12-11 14:35:00,172.8,172.92,172.71,172.79,2107.0,160.3391,160.4505,160.2556,160.3298,2107.0
2015-12-11 14:40:00,172.91,172.97,172.66,172.86,1300.0,160.4412,160.4968,160.2092,160.3948,1300.0
2015-12-11 14:45:00,172.83,172.93,172.62,172.62,3200.0,160.3669,160.4597,160.1721,160.1721,3200.0
2015-12-11 14:50:00,172.76,172.96,172.63,172.9,42000.0,160.302,160.4876,160.1814,160.4319,42000.0
2015-12-11 14:55:00,173.0,173.07,172.89,172.9,2520.0,160.5247,160.5896,160.4226,160.4319,2520.0
2015-12-11 15:00:00,173.03,173.14,172.95,173.13,2050.0,160.5525,160.6546,160.4783,160.6453,2050.0
2015-12-11 15:05:00,172.99,173.15,172.84,173.11,7705.0,160.5154,160.6639,160.3762,160.6268,7705.0
2015-12-11 15:10:00,173.17,173.19,172.99,173.02,9007.0,160.6824,160.701,160.5154,160.5432,9007.0
2015-12-11 15:15:00,173.02,173.12,172.72,172.76,7932.0,160.5432,160.636,160.2649,160.302,7932.0
2015-12-11 15:20:00,172.83,172.83,172.51,172.59,9240.0,160.3669,160.3669,160.07,160.1443,9240.0
2015-12-11 15:25:00,172.59,172.8,172.58,172.73,10067.0,160.1443,160.3391,160.135,160.2742,10067.0
2015-12-11 15:30:00,172.73,172.94,172.58,172.94,14398.0,160.2742,160.469,160.135,160.469,14398.0
2015-12-11 15:35:00,172.97,173.27,172.85,173.1,22970.0,160.4968,160.7752,160.3855,160.6175,22970.0
2015-12-11 15:40:00,173.15,173.3,172.65,172.65,15409.0,160.6639,160.8031,160.1999,160.1999,15409.0
2015-12-11 15:45:00,172.9,173.14,172.4,172.51,32370.0,160.4319,160.6546,159.968,160.07,32370.0
2015-12-11 15:50:00,172.66,172.98,172.66,172.86,14161.0,160.2092,160.5061,160.2092,160.3948,14161.0
2015-12-11 15:55:00,172.86,172.91,172.67,172.81,28884.0,160.3948,160.4412,160.2185,160.3484,28884.0
2015-12-14 09:30:00,173.26,174.36,172.39,172.39,6707.0,160.7659,161.7866,159.9587,159.9587,6707.0
2015-12-14 09:35:00,172.18,173.33,172.05,172.36,2458.0,159.7638,160.8309,159.6432,159.9308,2458.0
2015-12-14 09:40:00,173.32,173.32,172.44,172.44,200.0,160.8216,160.8216,160.0051,160.0051,200.0
2015-12-14 09:45:00,173.24,173.87,172.66,173.75,2200.0,160.7474,161.3319,160.2092,161.2206,2200.0
2015-12-14 09:50:00,173.78,173.78,173.46,173.62,1100.0,161.2484,161.2484,160.9515,161.1,1100.0
2015-12-14 09:55:00,173.55,173.77,173.03,173.46,10552.0,161.035,161.2392,160.5525,160.9515,10552.0
2015-12-14 10:00:00,173.46,173.94,173.46,173.67,10228.0,160.9515,161.3969,160.9515,161.1464,10228.0
2015-12-14 10:05:00,173.69,174.0,173.44,173.78,7216.0,161.1649,161.4526,160.933,161.2484,7216.0
2015-12-14 10:10:00,173.78,173.78,172.87,173.57,13495.0,161.2484,161.2484,160.4041,161.0536,13495.0
2015-12-14 10:15:00,173.63,174.15,173.33,173.96,6959.0,161.1093,161.5918,160.8309,161.4155,6959.0
2015-12-14 10:20:00,173.76,174.15,173.75,174.04,11173.0,161.2299,161.5918,161.2206,161.4897,11173.0
2015-12-14 10:25:00,174.02,174.32,173.59,173.97,11927.0,161.4711,161.7495,161.0721,161.4247,11927.0
2015-12-14 10:30:00,174.0,174.26,173.89,174.14,1800.0,161.4526,161.6938,161.3505,161.5825,1800.0
2015-12-14 10:35:00,174.2,174.22,173.73,174.07,4240.0,161.6382,161.6567,161.202,161.5175,4240.0
2015-12-14 10:40:00,174.02,174.2,173.7,173.71,5680.0,161.4711,161.6382,161.1742,161.1835,5680.0
2015-12-14 10:45:00,173.93,174.07,173.43,173.44,10837.0,161.3876,161.5175,160.9237,160.933,10837.0
2015-12-14 10:50:00,173.53,173.85,173.51,173.81,3300.0,161.0165,161.3134,160.9979,161.2763,3300.0
2015-12-14 10:55:00,173.81,173.91,173.64,173.9,3000.0,161.2763,161.3691,161.1185,161.3598,3000.0
2015-12-14 11:00:00,173.9,173.9,173.11,173.51,12453.0,161.3598,161.3598,160.6268,160.9979,12453.0
2015-12-14 11:05:00,173.26,173.76,173.0,173.17,18126.0,160.7659,161.2299,160.5247,160.6824,18126.0
2015-12-14 11:10:00,173.35,173.63,173.01,173.33,22388.0,160.8494,161.1093,160.534,160.8309,22388.0
2015-12-14 11:15:00,173.29,173.32,173.11,173.32,861.0,160.7938,160.8216,160.6268,160.8216,861.0
2015-12-14 11:20:00,173.37,173.74,173.17,173.26,9896.0,160.868,161.2113,160.6824,160.7659,9896.0
2015-12-14 11:25:00,173.45,173.52,173.11,173.17,21286.0,160.9422,161.0072,160.6268,160.6824,21286.0
2015-12-14 11:30:00,173.14,173.55,173.06,173.24,5994.0,160.6546,161.035,160.5804,160.7474,5994.0
2015-12-14 11:35:00,173.19,173.19,172.81,172.93,6884.0,160.701,160.701,160.3484,160.4597,6884.0
2015-12-14 11:40:00,172.9,173.32,172.65,173.23,6646.0,160.4319,160.8216,160.1999,160.7381,6646.0
2015-12-14 11:45:00,173.16,173.49,173.14,173.48,2201.0,160.6731,160.9794,160.6546,160.9701,2201.0
2015-12-14 11:50:00,173.4,173.6,173.18,173.41,800.0,160.8958,161.0814,160.6917,160.9051,800.0
2015-12-14 11:55:00,173.57,173.85,173.57,173.62,1800.0,161.0536,161.3134,161.0536,161.1,1800.0
2015-12-14 12:00:00,173.7,173.81,173.43,173.43,2100.0,161.1742,161.2763,160.9237,160.9237,2100.0
2015-12-14 12:05:00,173.4,173.78,173.33,173.66,3700.0,160.8958,161.2484,160.8309,161.1371,3700.0
2015-12-14 12:10:00,173.66,173.78,173.52,173.75,5943.0,161.1371,161.2484,161.0072,161.2206,5943.0
2015-12-14 12:15:00,173.76,173.99,173.72,173.84,1406.0,161.2299,161.4433,161.1928,161.3041,1406.0
2015-12-14 12:20:00,173.63,173.84,173.63,173.84,935.0,161.1093,161.3041,161.1093,161.3041,935.0
2015-12-14 12:25:00,173.99,174.04,173.6,174.04,3800.0,161.4433,161.4897,161.0814,161.4897,3800.0
2015-12-14 12:30:00,174.04,174.27,173.89,174.04,40559.0,161.4897,161.7031,161.3505,161.4897,40559.0
2015-12-14 12:35:00,173.91,174.01,173.56,173.7,4426.0,161.3691,161.4619,161.0443,161.1742,4426.0
2015-12-14 12:40:00,173.63,173.68,173.28,173.3,3994.0,161.1093,161.1557,160.7845,160.8031,3994.0
2015-12-14 12:45:00,173.19,173.49,173.04,173.12,3700.0,160.701,160.9794,160.5618,160.636,3700.0
2015-12-14 12:50:00,173.11,173.22,173.1,173.17,2700.0,160.6268,160.7288,160.6175,160.6824,2700.0
2015-12-14 12:55:00,173.35,173.56,173.12,173.48,5400.0,160.8494,161.0443,160.636,160.9701,5400.0
2015-12-14 13:00:00,173.49,173.65,173.27,173.59,2700.0,160.9794,161.1278,160.7752,161.0721,2700.0
2015-12-14 13:05:00,173.55,173.55,173.28,173.48,2302.0,161.035,161.035,160.7845,160.9701,2302.0
2015-12-14 13:10:00,173.47,173.47,173.1,173.1,3544.0,160.9608,160.9608,160.6175,160.6175,3544.0
2015-12-14 13:15:00,173.29,173.3,173.29,173.3,300.0,160.7938,160.8031,160.7938,160.8031,300.0
2015-12-14 13:20:00,173.28,173.28,172.98,172.99,901.0,160.7845,160.7845,160.5061,160.5154,901.0
2015-12-14 13:25:00,172.82,173.05,172.82,172.87,4496.0,160.3577,160.5711,160.3577,160.4041,4496.0
2015-12-14 13:30:00,172.96,173.13,172.84,172.88,10286.0,160.4876,160.6453,160.3762,160.4133,10286.0
2015-12-14 13:35:00,172.79,173.1,172.79,172.95,2300.0,160.3298,160.6175,160.3298,160.4783,2300.0
2015-12-14 13:40:00,172.91,173.07,172.71,172.97,7094.0,160.4412,160.5896,160.2556,160.4968,7094.0
2015-12-14 13:45:00,172.98,173.23,172.92,173.23,6994.0,160.5061,160.7381,160.4505,160.7381,6994.0
2015-12-14 13:50:00,173.08,173.34,173.08,173.32,5250.0,160.5989,160.8402,160.5989,160.8216,5250.0
2015-12-14 13:55:00,173.3,173.4,172.84,172.84,2468.0,160.8031,160.8958,160.3762,160.3762,2468.0
2015-12-14 14:00:00,172.82,173.01,172.5,172.78,4330.0,160.3577,160.534,160.0607,160.3206,4330.0
2015-12-14 14:05:00,172.75,173.09,172.75,172.92,3774.0,160.2927,160.6082,160.2927,160.4505,3774.0
2015-12-14 14:10:00,172.92,173.21,172.91,173.01,5767.0,160.4505,160.7195,160.4412,160.534,5767.0
2015-12-14 14:15:00,172.99,173.13,172.99,173.04,1230.0,160.5154,160.6453,160.5154,160.5618,1230.0
2015-12-14 14:20:00,173.0,173.1,172.96,173.1,1600.0,160.5247,160.6175,160.4876,160.6175,1600.0
2015-12-14 14:25:00,172.94,173.02,172.81,173.02,3900.0,160.469,160.5432,160.3484,160.5432,3900.0
2015-12-14 14:30:00,173.08,173.09,172.85,172.89,1700.0,160.5989,160.6082,160.3855,160.4226,1700.0
2015-12-14 14:35:00,172.95,173.19,172.94,173.14,6795.0,160.4783,160.701,160.469,160.6546,6795.0
2015-12-14 14:40:00,173.16,173.21,173.09,173.1,8958.0,160.6731,160.7195,160.6082,160.6175,8958.0
2015-12-14 14:45:00,173.1,173.7,173.05,173.67,4679.0,160.6175,161.1742,160.5711,161.1464,4679.0
2015-12-14 14:50:00,173.7,173.99,173.51,173.97,5274.0,161.1742,161.4433,160.9979,161.4247,5274.0
2015-12-14 14:55:00,173.93,173.97,173.7,173.79,3988.0,161.3876,161.4247,161.1742,161.2577,3988.0
2015-12-14 15:00:00,173.76,173.76,173.44,173.67,6916.0,161.2299,161.2299,160.933,161.1464,6916.0
2015-12-14 15:05:00,173.7,173.7,173.38,173.63,3339.0,161.1742,161.1742,160.8773,161.1093,3339.0
2015-12-14 15:10:00,173.59,173.78,173.53,173.55,21792.0,161.0721,161.2484,161.0165,161.035,21792.0
2015-12-14 15:15:00,173.54,173.73,173.51,173.71,11809.0,161.0257,161.202,160.9979,161.1835,11809.0
2015-12-14 15:20:00,173.69,174.45,173.69,174.3,12367.0,161.1649,161.8701,161.1649,161.7309,12367.0
2015-12-14 15:25:00,174.3,174.54,174.12,174.47,8900.0,161.7309,161.9536,161.5639,161.8887,8900.0
2015-12-14 15:30:00,174.43,174.46,173.99,174.14,18961.0,161.8516,161.8794,161.4433,161.5825,18961.0
2015-12-14 15:35:00,174.14,174.69,174.01,174.62,15288.0,161.5825,162.0928,161.4619,162.0279,15288.0
2015-12-14 15:40:00,174.6,174.7,174.3,174.51,21410.0,162.0093,162.1021,161.7309,161.9258,21410.0
2015-12-14 15:45:00,174.43,174.96,174.26,174.7,25395.0,161.8516,162.3433,161.6938,162.1021,25395.0
2015-12-14 15:50:00,174.7,174.95,174.55,174.95,34507.0,162.1021,162.3341,161.9629,162.3341,34507.0
2015-12-14 15:55:00,174.92,175.1,174.74,174.95,77574.0,162.3062,162.4733,162.1392,162.3341,77574.0
2015-12-15 09:30:00,174.93,175.83,174.48,175.25,12697.0,162.3155,163.1506,161.898,162.6124,12697.0
2015-12-15 09:35:00,175.53,175.93,175.53,175.59,3860.0,162.8722,163.2434,162.8722,162.9279,3860.0
2015-12-15 09:40:00,175.82,176.4,175.7,176.4,8514.0,163.1413,163.6795,163.03,163.6795,8514.0
2015-12-15 09:45:00,176.23,176.63,175.52,175.64,20188.0,163.5218,163.8929,162.863,162.9743,20188.0
2015-12-15 09:50:00,175.78,176.1,175.75,175.87,2729.0,163.1042,163.4011,163.0764,163.1877,2729.0
2015-12-15 09:55:00,176.04,176.76,176.04,176.57,5479.0,163.3455,164.0135,163.3455,163.8372,5479.0
2015-12-15 10:00:00,176.64,176.96,176.25,176.71,14374.0,163.9022,164.1991,163.5403,163.9672,14374.0
2015-12-15 10:05:00,176.71,176.86,176.51,176.86,3368.0,163.9672,164.1063,163.7816,164.1063,3368.0
2015-12-15 10:10:00,176.84,176.84,176.5,176.81,2500.0,164.0878,164.0878,163.7723,164.0599,2500.0
2015-12-15 10:15:00,176.62,176.81,176.13,176.13,4929.0,163.8836,164.0599,163.429,163.429,4929.0
2015-12-15 10:20:00,176.2,176.82,176.19,176.82,8220.0,163.4939,164.0692,163.4847,164.0692,8220.0
2015-12-15 10:25:00,176.83,176.9,176.43,176.45,7059.0,164.0785,164.1435,163.7073,163.7259,7059.0
2015-12-15 10:30:00,176.43,176.8,176.37,176.55,2900.0,163.7073,164.0507,163.6517,163.8187,2900.0
2015-12-15 10:35:00,176.8,176.8,176.4,176.54,5100.0,164.0507,164.0507,163.6795,163.8094,5100.0
2015-12-15 10:40:00,176.59,176.81,176.59,176.59,1600.0,163.8558,164.0599,163.8558,163.8558,1600.0
2015-12-15 10:45:00,176.52,176.58,176.27,176.27,19940.0,163.7909,163.8465,163.5589,163.5589,19940.0
2015-12-15 10:50:00,176.47,176.81,176.47,176.67,4700.0,163.7445,164.0599,163.7445,163.93,4700.0
2015-12-15 10:55:00,176.58,176.8,176.36,176.78,15682.0,163.8465,164.0507,163.6424,164.0321,15682.0
2015-12-15 11:00:00,176.75,176.84,176.6,176.78,3020.0,164.0043,164.0878,163.8651,164.0321,3020.0
2015-12-15 11:05:00,176.76,176.89,176.6,176.68,5150.0,164.0135,164.1342,163.8651,163.9393,5150.0
2015-12-15 11:10:00,176.69,176.79,176.59,176.78,3768.0,163.9486,164.0414,163.8558,164.0321,3768.0
2015-12-15 11:15:00,176.78,176.82,176.61,176.61,5497.0,164.0321,164.0692,163.8744,163.8744,5497.0
2015-12-15 11:20:00,176.51,176.51,176.28,176.28,2450.0,163.7816,163.7816,163.5682,163.5682,2450.0
2015-12-15 11:25:00,176.22,176.37,176.22,176.25,2100.0,163.5125,163.6517,163.5125,163.5403,2100.0
2015-12-15 11:30:00,176.28,176.29,176.05,176.05,2415.0,163.5682,163.5774,163.3547,163.3547,2415.0
2015-12-15 11:35:00,176.03,176.05,175.83,175.9,4663.0,163.3362,163.3547,163.1506,163.2156,4663.0
2015-12-15 11:40:00,175.86,175.94,175.8,175.87,1600.0,163.1784,163.2527,163.1228,163.1877,1600.0
2015-12-15 11:45:00,175.72,175.82,175.63,175.67,2558.0,163.0485,163.1413,162.965,163.0021,2558.0
2015-12-15 11:50:00,175.6,175.88,175.52,175.77,4977.0,162.9372,163.197,162.863,163.0949,4977.0
2015-12-15 11:55:00,175.82,176.11,175.71,176.06,7470.0,163.1413,163.4104,163.0393,163.364,7470.0
2015-12-15 12:00:00,176.06,176.62,175.99,176.43,5780.0,163.364,163.8836,163.2991,163.7073,5780.0
2015-12-15 12:05:00,176.42,176.6,176.42,176.55,928.0,163.6981,163.8651,163.6981,163.8187,928.0
2015-12-15 12:10:00,176.49,176.49,176.08,176.08,1200.0,163.763,163.763,163.3826,163.3826,1200.0
2015-12-15 12:15:00,176.07,176.26,176.0,176.0,8796.0,163.3733,163.5496,163.3084,163.3084,8796.0
2015-12-15 12:20:00,175.92,176.31,175.78,176.23,3460.0,163.2341,163.596,163.1042,163.5218,3460.0
2015-12-15 12:25:00,176.14,176.4,176.14,176.33,1102.0,163.4383,163.6795,163.4383,163.6146,1102.0
2015-12-15 12:30:00,176.44,176.73,176.32,176.65,2450.0,163.7166,163.9857,163.6053,163.9115,2450.0
2015-12-15 12:35:00,176.49,176.75,176.49,176.64,4230.0,163.763,164.0043,163.763,163.9022,4230.0
2015-12-15 12:40:00,176.52,176.89,176.43,176.64,12987.0,163.7909,164.1342,163.7073,163.9022,12987.0
2015-12-15 12:45:00,176.67,176.68,176.44,176.53,2220.0,163.93,163.9393,163.7166,163.8001,2220.0
2015-12-15 12:50:00,176.61,176.89,176.39,176.88,22962.0,163.8744,164.1342,163.6702,164.1249,22962.0
2015-12-15 12:55:00,176.74,176.87,176.63,176.83,9247.0,163.995,164.1156,163.8929,164.0785,9247.0
2015-12-15 13:00:00,176.76,176.96,176.73,176.9,1900.0,164.0135,164.1991,163.9857,164.1435,1900.0
2015-12-15 13:05:00,176.75,176.76,176.39,176.56,1100.0,164.0043,164.0135,163.6702,163.828,1100.0
2015-12-15 13:10:00,176.46,176.68,176.35,176.36,4706.0,163.7352,163.9393,163.6331,163.6424,4706.0
2015-12-15 13:15:00,176.49,176.73,176.36,176.47,9787.0,163.763,163.9857,163.6424,163.7445,9787.0
2015-12-15 13:20:00,176.4,176.5,176.27,176.27,1510.0,163.6795,163.7723,163.5589,163.5589,1510.0
2015-12-15 13:25:00,176.37,176.53,176.21,176.35,2923.0,163.6517,163.8001,163.5032,163.6331,2923.0
2015-12-15 13:30:00,176.35,176.55,176.31,176.5,4200.0,163.6331,163.8187,163.596,163.7723,4200.0
2015-12-15 13:35:00,176.43,176.67,176.34,176.67,10768.0,163.7073,163.93,163.6238,163.93,10768.0
2015-12-15 13:40:00,176.52,176.75,176.41,176.48,7800.0,163.7909,164.0043,163.6888,163.7537,7800.0
2015-12-15 13:45:00,176.55,176.64,176.44,176.56,3400.0,163.8187,163.9022,163.7166,163.828,3400.0
2015-12-15 13:50:00,176.49,176.57,176.34,176.45,10840.0,163.763,163.8372,163.6238,163.7259,10840.0
2015-12-15 13:55:00,176.45,176.58,176.22,176.4,32489.0,163.7259,163.8465,163.5125,163.6795,32489.0
2015-12-15 14:00:00,176.39,176.4,176.24,176.26,1870.0,163.6702,163.6795,163.531,163.5496,1870.0
2015-12-15 14:05:00,176.14,176.39,176.1,176.24,4595.0,163.4383,163.6702,163.4011,163.531,4595.0
2015-12-15 14:10:00,176.23,176.41,176.14,176.32,7507.0,163.5218,163.6888,163.4383,163.6053,7507.0
2015-12-15 14:15:00,176.28,176.4,176.28,176.4,5430.0,163.5682,163.6795,163.5682,163.6795,5430.0
2015-12-15 14:20:00,176.35,176.48,176.32,176.36,3600.0,163.6331,163.7537,163.6053,163.6424,3600.0
2015-12-15 14:25:00,176.3,176.36,176.25,176.28,1400.0,163.5867,163.6424,163.5403,163.5682,1400.0
2015-12-15 14:30:00,176.23,176.39,176.22,176.23,5599.0,163.5218,163.6702,163.5125,163.5218,5599.0
2015-12-15 14:35:00,176.2,176.34,176.17,176.34,19050.0,163.4939,163.6238,163.4661,163.6238,19050.0
2015-12-15 14:40:00,176.25,176.5,176.21,176.26,4700.0,163.5403,163.7723,163.5032,163.5496,4700.0
2015-12-15 14:45:00,176.43,176.43,176.32,176.37,2400.0,163.7073,163.7073,163.6053,163.6517,2400.0
2015-12-15 14:50:00,176.24,176.32,176.16,176.29,1172.0,163.531,163.6053,163.4568,163.5774,1172.0
2015-12-15 14:55:00,176.33,176.34,176.12,176.25,2255.0,163.6146,163.6238,163.4197,163.5403,2255.0
2015-12-15 15:00:00,176.14,176.19,176.05,176.19,1900.0,163.4383,163.4847,163.3547,163.4847,1900.0
2015-12-15 15:05:00,176.16,176.34,176.11,176.29,7130.0,163.4568,163.6238,163.4104,163.5774,7130.0
2015-12-15 15:10:00,176.34,176.34,176.02,176.12,24965.0,163.6238,163.6238,163.3269,163.4197,24965.0
2015-12-15 15:15:00,176.15,176.34,176.03,176.25,36797.0,163.4475,163.6238,163.3362,163.5403,36797.0
2015-12-15 15:20:00,176.26,176.4,176.21,176.31,8543.0,163.5496,163.6795,163.5032,163.596,8543.0
2015-12-15 15:25:00,176.31,176.31,175.82,175.82,7558.0,163.596,163.596,163.1413,163.1413,7558.0
2015-12-15 15:30:00,175.75,175.84,175.6,175.61,10932.0,163.0764,163.1599,162.9372,162.9465,10932.0
2015-12-15 15:35:00,175.71,175.8,175.52,175.77,7761.0,163.0393,163.1228,162.863,163.0949,7761.0
2015-12-15 15:40:00,175.79,175.79,175.49,175.55,7202.0,163.1135,163.1135,162.8351,162.8908,7202.0
2015-12-15 15:45:00,175.48,175.69,175.27,175.58,16598.0,162.8258,163.0207,162.631,162.9186,16598.0
2015-12-15 15:50:00,175.64,175.66,175.42,175.64,19625.0,162.9743,162.9929,162.7702,162.9743,19625.0
2015-12-15 15:55:00,175.67,175.85,175.57,175.76,39633.0,163.0021,163.1692,162.9094,163.0857,39633.0
2015-12-16 09:30:00,177.2,177.88,176.46,177.5,15367.0,164.4218,165.0528,163.7352,164.7002,15367.0
2015-12-16 09:35:00,177.5,177.62,176.98,177.42,3200.0,164.7002,164.8115,164.2177,164.626,3200.0
2015-12-16 09:40:00,177.53,177.55,177.34,177.51,7667.0,164.728,164.7466,164.5517,164.7095,7667.0
2015-12-16 09:45:00,177.5,177.52,176.74,176.74,5391.0,164.7002,164.7187,163.995,163.995,5391.0
2015-12-16 09:50:00,176.88,177.04,176.76,176.86,5292.0,164.1249,164.2734,164.0135,164.1063,5292.0
2015-12-16 09:55:00,177.04,177.36,176.95,177.09,4114.0,164.2734,164.5703,164.1898,164.3198,4114.0
2015-12-16 10:00:00,177.06,177.08,176.93,177.05,1292.0,164.2919,164.3105,164.1713,164.2826,1292.0
2015-12-16 10:05:00,176.96,177.28,176.83,176.89,9668.0,164.1991,164.496,164.0785,164.1342,9668.0
2015-12-16 10:10:00,176.89,177.14,176.89,177.14,4617.0,164.1342,164.3661,164.1342,164.3661,4617.0
2015-12-16 10:15:00,177.12,177.19,176.9,176.9,8289.0,164.3476,164.4125,164.1435,164.1435,8289.0
2015-12-16 10:20:00,176.95,177.39,176.86,177.39,5079.0,164.1898,164.5981,164.1063,164.5981,5079.0
2015-12-16 10:25:00,177.35,177.35,177.17,177.25,8874.0,164.561,164.561,164.394,164.4682,8874.0
2015-12-16 10:30:00,177.2,177.25,176.38,176.78,25959.0,164.4218,164.4682,163.6609,164.0321,25959.0
2015-12-16 10:35:00,176.8,176.96,176.47,176.71,5234.0,164.0507,164.1991,163.7445,163.9672,5234.0
2015-12-16 10:40:00,176.74,176.89,176.53,176.77,11400.0,163.995,164.1342,163.8001,164.0228,11400.0
2015-12-16 10:45:00,176.69,177.03,176.69,176.93,6335.0,163.9486,164.2641,163.9486,164.1713,6335.0
2015-12-16 10:50:00,176.93,176.97,176.7,176.89,9720.0,164.1713,164.2084,163.9579,164.1342,9720.0
2015-12-16 10:55:00,176.88,177.15,176.76,177.0,24589.0,164.1249,164.3754,164.0135,164.2362,24589.0
2015-12-16 11:00:00,177.01,177.1,176.59,176.77,37466.0,164.2455,164.329,163.8558,164.0228,37466.0
2015-12-16 11:05:00,176.99,177.28,176.68,176.95,20190.0,164.227,164.496,163.9393,164.1898,20190.0
2015-12-16 11:10:00,176.81,177.04,176.63,177.02,7047.0,164.0599,164.2734,163.8929,164.2548,7047.0
2015-12-16 11:15:00,176.97,177.14,176.53,176.8,42657.0,164.2084,164.3661,163.8001,164.0507,42657.0
2015-12-16 11:20:00,176.97,177.12,176.73,177.0,4463.0,164.2084,164.3476,163.9857,164.2362,4463.0
2015-12-16 11:25:00,177.02,177.1,176.83,177.0,31750.0,164.2548,164.329,164.0785,164.2362,31750.0
2015-12-16 11:30:00,177.0,177.13,176.9,176.96,12397.0,164.2362,164.3569,164.1435,164.1991,12397.0
2015-12-16 11:35:00,177.0,177.01,176.53,177.01,11750.0,164.2362,164.2455,163.8001,164.2455,11750.0
2015-12-16 11:40:00,176.82,177.0,176.53,176.56,10925.0,164.0692,164.2362,163.8001,163.828,10925.0
2015-12-16 11:45:00,176.61,177.0,176.54,176.73,18294.0,163.8744,164.2362,163.8094,163.9857,18294.0
2015-12-16 11:50:00,176.82,176.82,176.47,176.68,7041.0,164.0692,164.0692,163.7445,163.9393,7041.0
2015-12-16 11:55:00,176.74,176.79,176.49,176.76,1920.0,163.995,164.0414,163.763,164.0135,1920.0
2015-12-16 12:00:00,176.67,176.95,176.65,176.8,4900.0,163.93,164.1898,163.9115,164.0507,4900.0
2015-12-16 12:05:00,176.83,176.88,176.68,176.87,3800.0,164.0785,164.1249,163.9393,164.1156,3800.0
2015-12-16 12:10:00,176.82,176.86,176.52,176.52,2700.0,164.0692,164.1063,163.7909,163.7909,2700.0
2015-12-16 12:15:00,176.58,176.82,176.49,176.82,3386.0,163.8465,164.0692,163.763,164.0692,3386.0
2015-12-16 12:20:00,176.69,176.85,176.65,176.68,2249.0,163.9486,164.0971,163.9115,163.9393,2249.0
2015-12-16 12:25:00,176.82,176.95,176.62,176.82,9722.0,164.0692,164.1898,163.8836,164.0692,9722.0
2015-12-16 12:30:00,176.96,176.96,176.74,176.8,17322.0,164.1991,164.1991,163.995,164.0507,17322.0
2015-12-16 12:35:00,176.85,176.91,176.67,176.77,13500.0,164.0971,164.1527,163.93,164.0228,13500.0
2015-12-16 12:40:00,176.73,176.91,176.5,176.61,14971.0,163.9857,164.1527,163.7723,163.8744,14971.0
2015-12-16 12:45:00,176.46,176.6,176.3,176.4,20985.0,163.7352,163.8651,163.5867,163.6795,20985.0
2015-12-16 12:50:00,176.4,176.49,175.98,176.05,25708.0,163.6795,163.763,163.2898,163.3547,25708.0
2015-12-16 12:55:00,176.15,176.48,175.89,176.25,13703.0,163.4475,163.7537,163.2063,163.5403,13703.0
2015-12-16 13:00:00,176.26,176.41,176.16,176.21,13939.0,163.5496,163.6888,163.4568,163.5032,13939.0
2015-12-16 13:05:00,176.17,176.26,176.11,176.15,11071.0,163.4661,163.5496,163.4104,163.4475,11071.0
2015-12-16 13:10:00,176.1,176.14,175.89,176.05,4204.0,163.4011,163.4383,163.2063,163.3547,4204.0
2015-12-16 13:15:00,176.04,176.55,175.99,176.51,4851.0,163.3455,163.8187,163.2991,163.7816,4851.0
2015-12-16 13:20:00,176.52,176.82,176.52,176.64,4996.0,163.7909,164.0692,163.7909,163.9022,4996.0
2015-12-16 13:25:00,176.74,176.74,176.67,176.67,200.0,163.995,163.995,163.93,163.93,200.0
2015-12-16 13:30:00,176.59,176.93,176.29,176.68,16853.0,163.8558,164.1713,163.5774,163.9393,16853.0
2015-12-16 13:35:00,176.78,177.44,176.61,177.12,26163.0,164.0321,164.6445,163.8744,164.3476,26163.0
2015-12-16 13:40:00,177.38,177.7,176.9,177.64,37853.0,164.5888,164.8858,164.1435,164.8301,37853.0
2015-12-16 13:45:00,177.77,178.24,177.62,177.97,55281.0,164.9507,165.3868,164.8115,165.1363,55281.0
2015-12-16 13:50:00,177.92,178.1,177.3,177.43,37261.0,165.0899,165.2569,164.5146,164.6352,37261.0
2015-12-16 13:55:00,177.43,178.3,176.76,177.74,29038.0,164.6352,165.4425,164.0135,164.9229,29038.0
2015-12-16 14:00:00,176.66,177.69,175.69,177.55,2687.0,163.9208,164.8765,163.0207,164.7466,2687.0
2015-12-16 14:05:00,177.06,177.56,177.03,177.06,1124.0,164.2919,164.7559,164.2641,164.2919,1124.0
2015-12-16 14:10:00,177.04,177.81,177.04,177.38,4575.0,164.2734,164.9878,164.2734,164.5888,4575.0
2015-12-16 14:15:00,177.24,177.8,177.05,177.5,24050.0,164.4589,164.9786,164.2826,164.7002,24050.0
2015-12-16 14:20:00,177.5,177.58,177.18,177.37,6349.0,164.7002,164.7744,164.4033,164.5796,6349.0
2015-12-16 14:25:00,177.16,177.48,177.08,177.43,4820.0,164.3847,164.6816,164.3105,164.6352,4820.0
2015-12-16 14:30:00,177.25,177.5,177.23,177.32,10426.0,164.4682,164.7002,164.4497,164.5332,10426.0
2015-12-16 14:35:00,177.47,177.5,177.27,177.29,22161.0,164.6723,164.7002,164.4868,164.5053,22161.0
2015-12-16 14:40:00,177.31,177.5,177.16,177.5,7329.0,164.5239,164.7002,164.3847,164.7002,7329.0
2015-12-16 14:45:00,177.4,177.51,177.26,177.5,22116.0,164.6074,164.7095,164.4775,164.7002,22116.0
2015-12-16 14:50:00,177.47,177.66,176.89,176.96,20808.0,164.6723,164.8486,164.1342,164.1991,20808.0
2015-12-16 14:55:00,176.97,177.53,176.93,177.2,38420.0,164.2084,164.728,164.1713,164.4218,38420.0
2015-12-16 15:00:00,177.08,177.19,176.83,176.84,6276.0,164.3105,164.4125,164.0785,164.0878,6276.0
2015-12-16 15:05:00,176.8,177.1,176.56,176.8,19388.0,164.0507,164.329,163.828,164.0507,19388.0
2015-12-16 15:10:00,176.81,177.13,176.8,177.04,7400.0,164.0599,164.3569,164.0507,164.2734,7400.0
2015-12-16 15:15:00,177.0,177.25,176.75,177.09,13220.0,164.2362,164.4682,164.0043,164.3198,13220.0
2015-12-16 15:20:00,176.97,177.22,176.96,177.14,11100.0,164.2084,164.4404,164.1991,164.3661,11100.0
2015-12-16 15:25:00,177.07,177.16,176.88,176.88,13200.0,164.3012,164.3847,164.1249,164.1249,13200.0
2015-12-16 15:30:00,176.91,176.99,176.69,176.85,10499.0,164.1527,164.227,163.9486,164.0971,10499.0
2015-12-16 15:35:00,176.86,177.04,176.84,176.97,12349.0,164.1063,164.2734,164.0878,164.2084,12349.0
2015-12-16 15:40:00,176.97,177.28,176.93,176.93,8597.0,164.2084,164.496,164.1713,164.1713,8597.0
2015-12-16 15:45:00,177.01,177.19,176.84,176.88,11005.0,164.2455,164.4125,164.0878,164.1249,11005.0
2015-12-16 15:50:00,176.98,177.0,176.62,176.64,14233.0,164.2177,164.2362,163.8836,163.9022,14233.0
2015-12-16 15:55:00,176.62,176.71,176.3,176.34,65655.0,163.8836,163.9672,163.5867,163.6238,65655.0
2015-12-17 09:30:00,176.35,177.52,176.13,177.49,7547.0,163.6331,164.7187,163.429,164.6909,7547.0
2015-12-17 09:35:00,176.3,177.68,176.3,177.22,4500.0,163.5867,164.8672,163.5867,164.4404,4500.0
2015-12-17 09:40:00,176.79,177.23,176.79,176.91,4026.0,164.0414,164.4497,164.0414,164.1527,4026.0
2015-12-17 09:45:00,176.8,177.02,176.76,177.02,2000.0,164.0507,164.2548,164.0135,164.2548,2000.0
2015-12-17 09:50:00,176.88,177.09,176.53,176.53,3600.0,164.1249,164.3198,163.8001,163.8001,3600.0
2015-12-17 09:55:00,176.58,177.06,176.58,177.06,1700.0,163.8465,164.2919,163.8465,164.2919,1700.0
2015-12-17 10:00:00,176.8,177.12,176.8,176.92,2119.0,164.0507,164.3476,164.0507,164.162,2119.0
2015-12-17 10:05:00,176.99,177.2,176.98,177.06,4981.0,164.227,164.4218,164.2177,164.2919,4981.0
2015-12-17 10:10:00,177.06,177.15,176.81,177.06,3052.0,164.2919,164.3754,164.0599,164.2919,3052.0
2015-12-17 10:15:00,177.06,177.18,176.66,176.7,5100.0,164.2919,164.4033,163.9208,163.9579,5100.0
2015-12-17 10:20:00,176.83,177.1,176.83,176.85,3547.0,164.0785,164.329,164.0785,164.0971,3547.0
2015-12-17 10:25:00,176.94,177.28,176.64,177.11,1800.0,164.1806,164.496,163.9022,164.3383,1800.0
2015-12-17 10:30:00,177.33,177.33,177.08,177.27,4000.0,164.5424,164.5424,164.3105,164.4868,4000.0
2015-12-17 10:35:00,177.12,177.63,177.12,177.5,1700.0,164.3476,164.8208,164.3476,164.7002,1700.0
2015-12-17 10:40:00,177.49,177.69,177.37,177.5,12860.0,164.6909,164.8765,164.5796,164.7002,12860.0
2015-12-17 10:45:00,177.49,177.5,176.86,176.86,3027.0,164.6909,164.7002,164.1063,164.1063,3027.0
2015-12-17 10:50:00,176.98,176.98,176.14,176.14,3300.0,164.2177,164.2177,163.4383,163.4383,3300.0
2015-12-17 10:55:00,176.15,176.57,176.15,176.38,3567.0,163.4475,163.8372,163.4475,163.6609,3567.0
2015-12-17 11:00:00,176.46,176.56,176.29,176.29,4441.0,163.7352,163.828,163.5774,163.5774,4441.0
2015-12-17 11:05:00,176.29,176.39,176.09,176.09,13152.0,163.5774,163.6702,163.3919,163.3919,13152.0
2015-12-17 11:10:00,176.04,176.19,175.95,175.98,1817.0,163.3455,163.4847,163.262,163.2898,1817.0
2015-12-17 11:15:00,175.95,175.95,175.37,175.44,6935.0,163.262,163.262,162.7238,162.7887,6935.0
2015-12-17 11:20:00,175.4,175.62,175.31,175.62,1600.0,162.7516,162.9558,162.6681,162.9558,1600.0
2015-12-17 11:25:00,175.64,175.67,175.35,175.67,6316.0,162.9743,163.0021,162.7052,163.0021,6316.0
2015-12-17 11:30:00,175.69,175.78,175.69,175.78,300.0,163.0207,163.1042,163.0207,163.1042,300.0
2015-12-17 11:35:00,175.91,176.12,175.83,176.12,1029.0,163.2248,163.4197,163.1506,163.4197,1029.0
2015-12-17 11:40:00,176.1,176.46,175.87,176.46,15691.0,163.4011,163.7352,163.1877,163.7352,15691.0
2015-12-17 11:45:00,176.35,176.5,176.27,176.41,3300.0,163.6331,163.7723,163.5589,163.6888,3300.0
2015-12-17 11:50:00,176.38,176.92,176.37,176.46,6291.0,163.6609,164.162,163.6517,163.7352,6291.0
2015-12-17 11:55:00,176.6,176.6,176.22,176.48,5255.0,163.8651,163.8651,163.5125,163.7537,5255.0
2015-12-17 12:00:00,176.24,176.24,176.04,176.11,900.0,163.531,163.531,163.3455,163.4104,900.0
2015-12-17 12:05:00,175.96,176.27,175.7,176.11,7500.0,163.2712,163.5589,163.03,163.4104,7500.0
2015-12-17 12:10:00,176.19,176.36,175.98,176.07,2100.0,163.4847,163.6424,163.2898,163.3733,2100.0
2015-12-17 12:15:00,175.96,176.15,175.88,176.13,3100.0,163.2712,163.4475,163.197,163.429,3100.0
2015-12-17 12:20:00,176.15,176.2,175.99,176.15,4576.0,163.4475,163.4939,163.2991,163.4475,4576.0
2015-12-17 12:25:00,176.14,176.31,175.71,175.9,12509.0,163.4383,163.596,163.0393,163.2156,12509.0
2015-12-17 12:30:00,175.91,176.02,175.84,175.98,1100.0,163.2248,163.3269,163.1599,163.2898,1100.0
2015-12-17 12:35:00,175.89,176.01,175.4,175.69,8801.0,163.2063,163.3176,162.7516,163.0207,8801.0
2015-12-17 12:40:00,175.93,175.93,175.47,175.56,6465.0,163.2434,163.2434,162.8166,162.9001,6465.0
2015-12-17 12:45:00,175.81,175.92,175.75,175.88,1300.0,163.1321,163.2341,163.0764,163.197,1300.0
2015-12-17 12:50:00,175.86,175.94,175.64,175.85,7830.0,163.1784,163.2527,162.9743,163.1692,7830.0
2015-12-17 12:55:00,175.92,175.93,175.6,175.66,5970.0,163.2341,163.2434,162.9372,162.9929,5970.0
2015-12-17 13:00:00,175.82,175.82,175.75,175.75,200.0,163.1413,163.1413,163.0764,163.0764,200.0
2015-12-17 13:05:00,175.98,176.01,175.78,175.97,2508.0,163.2898,163.3176,163.1042,163.2805,2508.0
2015-12-17 13:10:00,175.83,176.23,175.73,176.23,2900.0,163.1506,163.5218,163.0578,163.5218,2900.0
2015-12-17 13:15:00,176.04,176.04,176.04,176.04,100.0,163.3455,163.3455,163.3455,163.3455,100.0
2015-12-17 13:20:00,176.07,176.32,176.0,176.32,4742.0,163.3733,163.6053,163.3084,163.6053,4742.0
2015-12-17 13:25:00,176.22,176.22,175.81,175.85,5643.0,163.5125,163.5125,163.1321,163.1692,5643.0
2015-12-17 13:30:00,176.02,176.5,175.98,176.32,21347.0,163.3269,163.7723,163.2898,163.6053,21347.0
2015-12-17 13:35:00,176.52,176.57,176.25,176.41,5200.0,163.7909,163.8372,163.5403,163.6888,5200.0
2015-12-17 13:40:00,176.4,176.67,176.26,176.67,5644.0,163.6795,163.93,163.5496,163.93,5644.0
2015-12-17 13:45:00,176.7,176.93,176.66,176.66,3383.0,163.9579,164.1713,163.9208,163.9208,3383.0
2015-12-17 13:50:00,176.67,176.89,176.58,176.85,6306.0,163.93,164.1342,163.8465,164.0971,6306.0
2015-12-17 13:55:00,176.79,177.06,176.64,177.06,4042.0,164.0414,164.2919,163.9022,164.2919,4042.0
2015-12-17 14:00:00,176.95,177.04,176.83,176.85,1700.0,164.1898,164.2734,164.0785,164.0971,1700.0
2015-12-17 14:05:00,177.09,177.09,176.82,176.9,4626.0,164.3198,164.3198,164.0692,164.1435,4626.0
2015-12-17 14:10:00,176.92,177.16,176.75,177.16,17818.0,164.162,164.3847,164.0043,164.3847,17818.0
2015-12-17 14:15:00,177.16,177.52,177.15,177.45,4349.0,164.3847,164.7187,164.3754,164.6538,4349.0
2015-12-17 14:20:00,177.36,177.49,177.06,177.33,3400.0,164.5703,164.6909,164.2919,164.5424,3400.0
2015-12-17 14:25:00,177.12,177.28,177.06,177.06,500.0,164.3476,164.496,164.2919,164.2919,500.0
2015-12-17 14:30:00,177.15,177.27,176.74,177.26,15342.0,164.3754,164.4868,163.995,164.4775,15342.0
2015-12-17 14:35:00,177.27,177.49,176.42,176.58,21050.0,164.4868,164.6909,163.6981,163.8465,21050.0
2015-12-17 14:40:00,176.53,176.72,176.43,176.68,8150.0,163.8001,163.9764,163.7073,163.9393,8150.0
2015-12-17 14:45:00,176.79,176.82,176.64,176.82,705.0,164.0414,164.0692,163.9022,164.0692,705.0
2015-12-17 14:50:00,176.72,176.76,176.51,176.61,7686.0,163.9764,164.0135,163.7816,163.8744,7686.0
2015-12-17 14:55:00,176.75,176.91,176.54,176.65,20345.0,164.0043,164.1527,163.8094,163.9115,20345.0
2015-12-17 15:00:00,176.71,176.76,176.47,176.6,2116.0,163.9672,164.0135,163.7445,163.8651,2116.0
2015-12-17 15:05:00,176.61,176.94,176.58,176.79,3990.0,163.8744,164.1806,163.8465,164.0414,3990.0
2015-12-17 15:10:00,176.81,176.99,176.8,176.87,1838.0,164.0599,164.227,164.0507,164.1156,1838.0
2015-12-17 15:15:00,176.92,177.04,176.9,176.93,10264.0,164.162,164.2734,164.1435,164.1713,10264.0
2015-12-17 15:20:00,176.9,177.01,176.89,177.01,18718.0,164.1435,164.2455,164.1342,164.2455,18718.0
2015-12-17 15:25:00,177.01,177.36,177.01,177.24,8263.0,164.2455,164.5703,164.2455,164.4589,8263.0
2015-12-17 15:30:00,177.22,177.6,177.21,177.57,16255.0,164.4404,164.793,164.4311,164.7651,16255.0
2015-12-17 15:35:00,177.56,177.83,177.56,177.63,15183.0,164.7559,165.0064,164.7559,164.8208,15183.0
2015-12-17 15:40:00,177.63,177.74,177.59,177.65,13279.0,164.8208,164.9229,164.7837,164.8394,13279.0
2015-12-17 15:45:00,177.66,177.69,177.32,177.57,11673.0,164.8486,164.8765,164.5332,164.7651,11673.0
2015-12-17 15:50:00,177.54,177.56,177.28,177.35,11836.0,164.7373,164.7559,164.496,164.561,11836.0
2015-12-17 15:55:00,177.35,177.4,176.88,176.92,25413.0,164.561,164.6074,164.1249,164.162,25413.0
2015-12-18 09:30:00,176.14,176.62,175.99,176.52,81395.0,163.4383,163.8836,163.2991,163.7909,81395.0
2015-12-18 09:35:00,176.59,176.92,176.59,176.88,1127.0,163.8558,164.162,163.8558,164.1249,1127.0
2015-12-18 09:40:00,176.92,177.12,176.5,176.51,5353.0,164.162,164.3476,163.7723,163.7816,5353.0
2015-12-18 09:45:00,176.51,176.89,176.21,176.89,2421.0,163.7816,164.1342,163.5032,164.1342,2421.0
2015-12-18 09:50:00,176.7,177.09,176.58,176.63,21061.0,163.9579,164.3198,163.8465,163.8929,21061.0
2015-12-18 09:55:00,176.67,176.8,176.38,176.5,32852.0,163.93,164.0507,163.6609,163.7723,32852.0
2015-12-18 10:00:00,176.56,176.62,176.38,176.53,4200.0,163.828,163.8836,163.6609,163.8001,4200.0
2015-12-18 10:05:00,176.45,176.52,175.82,176.0,10349.0,163.7259,163.7909,163.1413,163.3084,10349.0
2015-12-18 10:10:00,176.12,176.23,175.81,175.85,6149.0,163.4197,163.5218,163.1321,163.1692,6149.0
2015-12-18 10:15:00,176.17,176.17,175.63,175.85,9718.0,163.4661,163.4661,162.965,163.1692,9718.0
2015-12-18 10:20:00,175.9,176.02,175.9,176.0,6926.0,163.2156,163.3269,163.2156,163.3084,6926.0
2015-12-18 10:25:00,175.91,175.99,175.14,175.46,5900.0,163.2248,163.2991,162.5104,162.8073,5900.0
2015-12-18 10:30:00,175.32,175.41,174.86,175.09,7962.0,162.6774,162.7609,162.2506,162.464,7962.0
2015-12-18 10:35:00,175.09,175.58,175.08,175.41,10909.0,162.464,162.9186,162.4547,162.7609,10909.0
2015-12-18 10:40:00,175.42,175.73,175.17,175.73,4581.0,162.7702,163.0578,162.5382,163.0578,4581.0
2015-12-18 10:45:00,175.73,175.85,175.42,175.85,8692.0,163.0578,163.1692,162.7702,163.1692,8692.0
2015-12-18 10:50:00,175.79,176.02,175.74,175.83,9302.0,163.1135,163.3269,163.0671,163.1506,9302.0
2015-12-18 10:55:00,175.9,176.07,175.85,175.92,7163.0,163.2156,163.3733,163.1692,163.2341,7163.0
2015-12-18 11:00:00,175.92,176.0,175.83,175.98,8268.0,163.2341,163.3084,163.1506,163.2898,8268.0
2015-12-18 11:05:00,175.98,176.0,175.92,175.94,5050.0,163.2898,163.3084,163.2341,163.2527,5050.0
2015-12-18 11:10:00,175.8,176.0,175.8,175.92,1867.0,163.1228,163.3084,163.1228,163.2341,1867.0
2015-12-18 11:15:00,175.98,175.99,175.8,175.9,3300.0,163.2898,163.2991,163.1228,163.2156,3300.0
2015-12-18 11:20:00,175.88,175.98,175.73,175.86,2153.0,163.197,163.2898,163.0578,163.1784,2153.0
2015-12-18 11:25:00,175.99,176.08,175.87,175.99,16409.0,163.2991,163.3826,163.1877,163.2991,16409.0
2015-12-18 11:30:00,176.06,176.06,175.97,176.0,1300.0,163.364,163.364,163.2805,163.3084,1300.0
2015-12-18 11:35:00,176.0,176.04,175.81,175.91,16524.0,163.3084,163.3455,163.1321,163.2248,16524.0
2015-12-18 11:40:00,175.96,175.96,175.8,175.89,3112.0,163.2712,163.2712,163.1228,163.2063,3112.0
2015-12-18 11:45:00,175.88,175.95,175.82,175.85,1804.0,163.197,163.262,163.1413,163.1692,1804.0
2015-12-18 11:50:00,175.87,175.87,175.71,175.77,1500.0,163.1877,163.1877,163.0393,163.0949,1500.0
2015-12-18 11:55:00,175.77,175.8,175.71,175.71,3412.0,163.0949,163.1228,163.0393,163.0393,3412.0
2015-12-18 12:00:00,175.85,176.27,175.74,176.08,8096.0,163.1692,163.5589,163.0671,163.3826,8096.0
2015-12-18 12:05:00,176.24,176.27,175.8,175.95,3111.0,163.531,163.5589,163.1228,163.262,3111.0
2015-12-18 12:10:00,176.0,176.22,175.97,176.22,1432.0,163.3084,163.5125,163.2805,163.5125,1432.0
2015-12-18 12:15:00,176.19,176.29,175.91,175.91,4379.0,163.4847,163.5774,163.2248,163.2248,4379.0
2015-12-18 12:20:00,175.68,176.1,175.58,176.09,7400.0,163.0114,163.4011,162.9186,163.3919,7400.0
2015-12-18 12:25:00,176.25,176.26,176.19,176.26,1000.0,163.5403,163.5496,163.4847,163.5496,1000.0
2015-12-18 12:30:00,176.29,176.29,176.18,176.22,3004.0,163.5774,163.5774,163.4754,163.5125,3004.0
2015-12-18 12:35:00,176.24,176.28,176.12,176.16,3360.0,163.531,163.5682,163.4197,163.4568,3360.0
2015-12-18 12:40:00,176.19,176.19,176.02,176.03,1094.0,163.4847,163.4847,163.3269,163.3362,1094.0
2015-12-18 12:45:00,176.14,176.17,176.03,176.04,4430.0,163.4383,163.4661,163.3362,163.3455,4430.0
2015-12-18 12:50:00,176.0,176.14,175.96,176.13,1898.0,163.3084,163.4383,163.2712,163.429,1898.0
2015-12-18 12:55:00,176.13,176.18,176.07,176.1,3236.0,163.429,163.4754,163.3733,163.4011,3236.0
2015-12-18 13:00:00,176.18,176.29,176.17,176.26,5475.0,163.4754,163.5774,163.4661,163.5496,5475.0
2015-12-18 13:05:00,176.3,176.46,176.28,176.45,2800.0,163.5867,163.7352,163.5682,163.7259,2800.0
2015-12-18 13:10:00,176.49,176.59,176.42,176.56,6816.0,163.763,163.8558,163.6981,163.828,6816.0
2015-12-18 13:15:00,176.7,176.71,176.44,176.49,4900.0,163.9579,163.9672,163.7166,163.763,4900.0
2015-12-18 13:20:00,176.31,176.31,176.14,176.21,2184.0,163.596,163.596,163.4383,163.5032,2184.0
2015-12-18 13:25:00,176.33,176.39,176.21,176.22,2183.0,163.6146,163.6702,163.5032,163.5125,2183.0
2015-12-18 13:30:00,176.38,176.47,176.27,176.27,3700.0,163.6609,163.7445,163.5589,163.5589,3700.0
2015-12-18 13:35:00,176.34,176.47,176.26,176.27,3000.0,163.6238,163.7445,163.5496,163.5589,3000.0
2015-12-18 13:40:00,176.35,176.42,176.33,176.4,2402.0,163.6331,163.6981,163.6146,163.6795,2402.0
2015-12-18 13:45:00,176.37,176.51,176.36,176.48,2038.0,163.6517,163.7816,163.6424,163.7537,2038.0
2015-12-18 13:50:00,176.53,176.79,176.53,176.75,800.0,163.8001,164.0414,163.8001,164.0043,800.0
2015-12-18 13:55:00,176.72,176.86,176.71,176.71,2500.0,163.9764,164.1063,163.9672,163.9672,2500.0
2015-12-18 14:00:00,176.66,176.83,176.64,176.81,3397.0,163.9208,164.0785,163.9022,164.0599,3397.0
2015-12-18 14:05:00,176.75,176.99,176.75,176.99,5690.0,164.0043,164.227,164.0043,164.227,5690.0
2015-12-18 14:10:00,176.96,177.02,176.85,176.85,7180.0,164.1991,164.2548,164.0971,164.0971,7180.0
2015-12-18 14:15:00,176.72,176.75,176.63,176.64,2634.0,163.9764,164.0043,163.8929,163.9022,2634.0
2015-12-18 14:20:00,176.84,176.98,176.78,176.91,2102.0,164.0878,164.2177,164.0321,164.1527,2102.0
2015-12-18 14:25:00,176.91,176.91,176.76,176.76,5300.0,164.1527,164.1527,164.0135,164.0135,5300.0
2015-12-18 14:30:00,176.62,176.72,175.9,176.04,18296.0,163.8836,163.9764,163.2156,163.3455,18296.0
2015-12-18 14:35:00,176.04,176.24,176.04,176.24,1132.0,163.3455,163.531,163.3455,163.531,1132.0
2015-12-18 14:40:00,176.17,176.2,175.94,175.98,4523.0,163.4661,163.4939,163.2527,163.2898,4523.0
2015-12-18 14:45:00,175.98,176.06,175.71,175.82,4370.0,163.2898,163.364,163.0393,163.1413,4370.0
2015-12-18 14:50:00,175.81,175.81,175.58,175.63,2000.0,163.1321,163.1321,162.9186,162.965,2000.0
2015-12-18 14:55:00,175.71,175.78,175.66,175.78,6306.0,163.0393,163.1042,162.9929,163.1042,6306.0
2015-12-18 15:00:00,175.81,176.04,175.81,175.99,3895.0,163.1321,163.3455,163.1321,163.2991,3895.0
2015-12-18 15:05:00,176.08,176.21,175.99,176.19,2034.0,163.3826,163.5032,163.2991,163.4847,2034.0
2015-12-18 15:10:00,176.08,176.21,175.79,175.79,2781.0,163.3826,163.5032,163.1135,163.1135,2781.0
2015-12-18 15:15:00,175.9,175.91,175.3,175.51,4316.0,163.2156,163.2248,162.6588,162.8537,4316.0
2015-12-18 15:20:00,175.77,175.78,175.48,175.78,2790.0,163.0949,163.1042,162.8258,163.1042,2790.0
2015-12-18 15:25:00,175.65,175.81,175.63,175.65,4061.0,162.9836,163.1321,162.965,162.9836,4061.0
2015-12-18 15:30:00,175.73,175.79,175.42,175.73,4420.0,163.0578,163.1135,162.7702,163.0578,4420.0
2015-12-18 15:35:00,175.53,175.86,175.53,175.79,11994.0,162.8722,163.1784,162.8722,163.1135,11994.0
2015-12-18 15:40:00,175.78,175.82,175.56,175.8,6172.0,163.1042,163.1413,162.9001,163.1228,6172.0
2015-12-18 15:45:00,175.85,175.86,175.27,175.51,22171.0,163.1692,163.1784,162.631,162.8537,22171.0
2015-12-18 15:50:00,175.45,175.51,175.04,175.16,7890.0,162.798,162.8537,162.4176,162.5289,7890.0
2015-12-18 15:55:00,175.16,175.53,175.16,175.23,47531.0,162.5289,162.8722,162.5289,162.5939,47531.0
2015-12-21 09:30:00,175.65,176.66,174.47,175.8,8454.0,162.9836,163.9208,161.8887,163.1228,8454.0
2015-12-21 09:35:00,175.82,176.26,175.7,175.7,5108.0,163.1413,163.5496,163.03,163.03,5108.0
2015-12-21 09:40:00,175.62,176.0,175.62,175.76,4829.0,162.9558,163.3084,162.9558,163.0857,4829.0
2015-12-21 09:45:00,175.87,176.08,175.71,176.08,21280.0,163.1877,163.3826,163.0393,163.3826,21280.0
2015-12-21 09:50:00,176.04,176.17,175.65,175.66,9270.0,163.3455,163.4661,162.9836,162.9929,9270.0
2015-12-21 09:55:00,175.68,176.1,175.61,175.73,19718.0,163.0114,163.4011,162.9465,163.0578,19718.0
2015-12-21 10:00:00,175.81,176.18,175.81,176.0,16924.0,163.1321,163.4754,163.1321,163.3084,16924.0
2015-12-21 10:05:00,176.0,176.3,176.0,176.18,5208.0,163.3084,163.5867,163.3084,163.4754,5208.0
2015-12-21 10:10:00,176.48,176.56,175.97,176.06,8925.0,163.7537,163.828,163.2805,163.364,8925.0
2015-12-21 10:15:00,176.23,176.5,176.07,176.33,6621.0,163.5218,163.7723,163.3733,163.6146,6621.0
2015-12-21 10:20:00,176.49,176.75,176.21,176.21,6151.0,163.763,164.0043,163.5032,163.5032,6151.0
2015-12-21 10:25:00,176.44,176.59,176.0,176.25,10388.0,163.7166,163.8558,163.3084,163.5403,10388.0
2015-12-21 10:30:00,176.25,176.39,176.14,176.35,12520.0,163.5403,163.6702,163.4383,163.6331,12520.0
2015-12-21 10:35:00,176.31,176.42,176.11,176.21,14514.0,163.596,163.6981,163.4104,163.5032,14514.0
2015-12-21 10:40:00,176.19,176.2,176.03,176.18,7458.0,163.4847,163.4939,163.3362,163.4754,7458.0
2015-12-21 10:45:00,176.18,176.21,175.94,176.05,7824.0,163.4754,163.5032,163.2527,163.3547,7824.0
2015-12-21 10:50:00,176.08,176.15,175.86,175.97,20180.0,163.3826,163.4475,163.1784,163.2805,20180.0
2015-12-21 10:55:00,175.92,176.31,175.89,176.31,7970.0,163.2341,163.596,163.2063,163.596,7970.0
2015-12-21 11:00:00,176.3,176.54,176.23,176.24,4917.0,163.5867,163.8094,163.5218,163.531,4917.0
2015-12-21 11:05:00,176.27,176.39,176.2,176.25,2800.0,163.5589,163.6702,163.4939,163.5403,2800.0
2015-12-21 11:10:00,176.38,176.48,176.21,176.42,12417.0,163.6609,163.7537,163.5032,163.6981,12417.0
2015-12-21 11:15:00,176.49,176.57,176.24,176.25,5895.0,163.763,163.8372,163.531,163.5403,5895.0
2015-12-21 11:20:00,176.21,176.5,176.21,176.28,16692.0,163.5032,163.7723,163.5032,163.5682,16692.0
2015-12-21 11:25:00,176.25,176.32,176.15,176.24,4956.0,163.5403,163.6053,163.4475,163.531,4956.0
2015-12-21 11:30:00,176.24,176.37,175.73,175.73,24552.0,163.531,163.6517,163.0578,163.0578,24552.0
2015-12-21 11:35:00,175.72,175.98,175.7,175.89,13166.0,163.0485,163.2898,163.03,163.2063,13166.0
2015-12-21 11:40:00,175.88,176.03,175.82,175.97,1632.0,163.197,163.3362,163.1413,163.2805,1632.0
2015-12-21 11:45:00,175.98,176.07,175.83,176.03,5489.0,163.2898,163.3733,163.1506,163.3362,5489.0
2015-12-21 11:50:00,175.9,176.1,175.9,176.1,6450.0,163.2156,163.4011,163.2156,163.4011,6450.0
2015-12-21 11:55:00,176.05,176.31,175.88,176.26,15267.0,163.3547,163.596,163.197,163.5496,15267.0
2015-12-21 12:00:00,176.15,176.32,176.15,176.17,6016.0,163.4475,163.6053,163.4475,163.4661,6016.0
2015-12-21 12:05:00,176.24,176.32,176.13,176.16,4484.0,163.531,163.6053,163.429,163.4568,4484.0
2015-12-21 12:10:00,176.11,176.23,176.04,176.11,4717.0,163.4104,163.5218,163.3455,163.4104,4717.0
2015-12-21 12:15:00,176.07,176.16,175.8,176.02,27851.0,163.3733,163.4568,163.1228,163.3269,27851.0
2015-12-21 12:20:00,176.02,176.21,175.93,176.1,8949.0,163.3269,163.5032,163.2434,163.4011,8949.0
2015-12-21 12:25:00,176.08,176.35,175.93,176.24,6005.0,163.3826,163.6331,163.2434,163.531,6005.0
2015-12-21 12:30:00,176.32,176.32,175.91,176.22,7068.0,163.6053,163.6053,163.2248,163.5125,7068.0
2015-12-21 12:35:00,176.2,176.33,176.01,176.22,8721.0,163.4939,163.6146,163.3176,163.5125,8721.0
2015-12-21 12:40:00,176.37,176.37,176.02,176.24,3397.0,163.6517,163.6517,163.3269,163.531,3397.0
2015-12-21 12:45:00,176.4,176.45,176.3,176.3,2000.0,163.6795,163.7259,163.5867,163.5867,2000.0
2015-12-21 12:50:00,176.32,176.49,176.31,176.36,1561.0,163.6053,163.763,163.596,163.6424,1561.0
2015-12-21 12:55:00,176.35,176.6,176.35,176.6,4700.0,163.6331,163.8651,163.6331,163.8651,4700.0
2015-12-21 13:00:00,176.53,176.67,176.32,176.32,7033.0,163.8001,163.93,163.6053,163.6053,7033.0
2015-12-21 13:05:00,176.48,176.53,176.3,176.39,10163.0,163.7537,163.8001,163.5867,163.6702,10163.0
2015-12-21 13:10:00,176.46,176.47,175.98,176.19,20070.0,163.7352,163.7445,163.2898,163.4847,20070.0
2015-12-21 13:15:00,176.11,176.39,176.11,176.14,6545.0,163.4104,163.6702,163.4104,163.4383,6545.0
2015-12-21 13:20:00,176.06,176.29,175.91,176.18,8750.0,163.364,163.5774,163.2248,163.4754,8750.0
2015-12-21 13:25:00,176.11,176.45,175.97,176.15,7072.0,163.4104,163.7259,163.2805,163.4475,7072.0
2015-12-21 13:30:00,176.16,176.25,176.05,176.2,12764.0,163.4568,163.5403,163.3547,163.4939,12764.0
2015-12-21 13:35:00,176.3,176.36,176.08,176.25,5999.0,163.5867,163.6424,163.3826,163.5403,5999.0
2015-12-21 13:40:00,176.14,176.34,176.05,176.12,16578.0,163.4383,163.6238,163.3547,163.4197,16578.0
2015-12-21 13:45:00,176.11,176.18,175.99,176.0,10475.0,163.4104,163.4754,163.2991,163.3084,10475.0
2015-12-21 13:50:00,176.0,176.05,175.87,175.87,13650.0,163.3084,163.3547,163.1877,163.1877,13650.0
2015-12-21 13:55:00,175.88,175.98,175.86,175.86,2165.0,163.197,163.2898,163.1784,163.1784,2165.0
2015-12-21 14:00:00,175.91,176.06,175.81,175.88,6500.0,163.2248,163.364,163.1321,163.197,6500.0
2015-12-21 14:05:00,175.87,175.9,175.6,175.68,11200.0,163.1877,163.2156,162.9372,163.0114,11200.0
2015-12-21 14:10:00,175.71,175.79,175.7,175.78,1018.0,163.0393,163.1135,163.03,163.1042,1018.0
2015-12-21 14:15:00,175.92,176.05,175.66,175.93,9951.0,163.2341,163.3547,162.9929,163.2434,9951.0
2015-12-21 14:20:00,175.84,175.84,175.4,175.7,9093.0,163.1599,163.1599,162.7516,163.03,9093.0
2015-12-21 14:25:00,175.58,175.72,175.51,175.55,3183.0,162.9186,163.0485,162.8537,162.8908,3183.0
2015-12-21 14:30:00,175.51,175.68,175.51,175.61,1700.0,162.8537,163.0114,162.8537,162.9465,1700.0
2015-12-21 14:35:00,175.65,175.81,175.57,175.72,9290.0,162.9836,163.1321,162.9094,163.0485,9290.0
2015-12-21 14:40:00,175.72,175.72,175.41,175.46,2000.0,163.0485,163.0485,162.7609,162.8073,2000.0
2015-12-21 14:45:00,175.52,175.83,175.41,175.81,4885.0,162.863,163.1506,162.7609,163.1321,4885.0
2015-12-21 14:50:00,175.83,175.87,175.67,175.78,10960.0,163.1506,163.1877,163.0021,163.1042,10960.0
2015-12-21 14:55:00,175.74,175.76,175.55,175.56,4125.0,163.0671,163.0857,162.8908,162.9001,4125.0
2015-12-21 15:00:00,175.55,175.73,175.55,175.66,8571.0,162.8908,163.0578,162.8908,162.9929,8571.0
2015-12-21 15:05:00,175.57,175.84,175.47,175.68,18988.0,162.9094,163.1599,162.8166,163.0114,18988.0
2015-12-21 15:10:00,175.62,175.72,175.46,175.72,7520.0,162.9558,163.0485,162.8073,163.0485,7520.0
2015-12-21 15:15:00,175.71,175.79,175.48,175.58,5240.0,163.0393,163.1135,162.8258,162.9186,5240.0
2015-12-21 15:20:00,175.54,175.75,175.4,175.42,15294.0,162.8815,163.0764,162.7516,162.7702,15294.0
2015-12-21 15:25:00,175.4,175.51,175.22,175.28,13598.0,162.7516,162.8537,162.5846,162.6403,13598.0
2015-12-21 15:30:00,175.37,175.58,175.28,175.28,22721.0,162.7238,162.9186,162.6403,162.6403,22721.0
2015-12-21 15:35:00,175.37,175.78,175.28,175.77,32856.0,162.7238,163.1042,162.6403,163.0949,32856.0
2015-12-21 15:40:00,175.79,176.04,175.79,175.88,9819.0,163.1135,163.3455,163.1135,163.197,9819.0
2015-12-21 15:45:00,175.86,176.32,175.85,176.3,17343.0,163.1784,163.6053,163.1692,163.5867,17343.0
2015-12-21 15:50:00,176.28,176.43,175.87,175.93,22985.0,163.5682,163.7073,163.1877,163.2434,22985.0
2015-12-21 15:55:00,175.94,176.15,175.93,176.15,43943.0,163.2527,163.4475,163.2434,163.4475,43943.0
2015-12-22 09:30:00,177.04,177.37,175.76,176.59,5365.0,164.2734,164.5796,163.0857,163.8558,5365.0
2015-12-22 09:35:00,176.27,177.15,176.12,177.15,1215.0,163.5589,164.3754,163.4197,164.3754,1215.0
2015-12-22 09:40:00,176.87,177.11,176.58,176.77,2393.0,164.1156,164.3383,163.8465,164.0228,2393.0
2015-12-22 09:45:00,176.47,176.83,176.18,176.47,8067.0,163.7445,164.0785,163.4754,163.7445,8067.0
2015-12-22 09:50:00,176.39,176.55,176.31,176.52,6154.0,163.6702,163.8187,163.596,163.7909,6154.0
2015-12-22 09:55:00,176.42,176.5,176.11,176.5,8890.0,163.6981,163.7723,163.4104,163.7723,8890.0
2015-12-22 10:00:00,176.31,176.37,175.85,176.29,8527.0,163.596,163.6517,163.1692,163.5774,8527.0
2015-12-22 10:05:00,176.15,176.15,175.76,175.92,3935.0,163.4475,163.4475,163.0857,163.2341,3935.0
2015-12-22 10:10:00,175.88,175.95,175.23,175.23,9773.0,163.197,163.262,162.5939,162.5939,9773.0
2015-12-22 10:15:00,175.19,175.19,174.76,174.92,5943.0,162.5568,162.5568,162.1578,162.3062,5943.0
2015-12-22 10:20:00,175.0,175.19,174.86,175.1,3950.0,162.3805,162.5568,162.2506,162.4733,3950.0
2015-12-22 10:25:00,175.11,175.18,174.8,174.8,4973.0,162.4825,162.5475,162.1949,162.1949,4973.0
2015-12-22 10:30:00,174.75,174.87,174.27,174.39,3300.0,162.1485,162.2598,161.7031,161.8145,3300.0
2015-12-22 10:35:00,174.31,174.49,174.22,174.22,1100.0,161.7402,161.9072,161.6567,161.6567,1100.0
2015-12-22 10:40:00,174.39,174.63,174.33,174.42,4863.0,161.8145,162.0371,161.7588,161.8423,4863.0
2015-12-22 10:45:00,174.53,174.62,174.25,174.59,3251.0,161.9444,162.0279,161.6845,162.0,3251.0
2015-12-22 10:50:00,174.53,174.98,174.53,174.94,3748.0,161.9444,162.3619,161.9444,162.3248,3748.0
2015-12-22 10:55:00,174.96,175.05,174.82,175.03,5496.0,162.3433,162.4269,162.2134,162.4083,5496.0
2015-12-22 11:00:00,175.22,175.47,175.16,175.33,5400.0,162.5846,162.8166,162.5289,162.6867,5400.0
2015-12-22 11:05:00,175.24,175.53,175.24,175.25,4970.0,162.6032,162.8722,162.6032,162.6124,4970.0
2015-12-22 11:10:00,175.25,175.41,175.0,175.24,4000.0,162.6124,162.7609,162.3805,162.6032,4000.0
2015-12-22 11:15:00,175.08,175.08,174.57,174.67,6410.0,162.4547,162.4547,161.9815,162.0743,6410.0
2015-12-22 11:20:00,174.67,174.74,174.45,174.63,6598.0,162.0743,162.1392,161.8701,162.0371,6598.0
2015-12-22 11:25:00,174.56,174.87,174.56,174.87,2125.0,161.9722,162.2598,161.9722,162.2598,2125.0
2015-12-22 11:30:00,174.76,175.02,174.76,174.81,4555.0,162.1578,162.399,162.1578,162.2042,4555.0
2015-12-22 11:35:00,174.9,175.46,174.81,175.35,3811.0,162.2877,162.8073,162.2042,162.7052,3811.0
2015-12-22 11:40:00,175.35,175.6,175.34,175.48,5300.0,162.7052,162.9372,162.6959,162.8258,5300.0
2015-12-22 11:45:00,175.46,175.73,175.04,175.04,7600.0,162.8073,163.0578,162.4176,162.4176,7600.0
2015-12-22 11:50:00,175.13,175.13,175.06,175.06,400.0,162.5011,162.5011,162.4361,162.4361,400.0
2015-12-22 11:55:00,175.16,175.51,175.1,175.38,1200.0,162.5289,162.8537,162.4733,162.7331,1200.0
2015-12-22 12:00:00,175.39,175.44,174.93,174.95,2400.0,162.7423,162.7887,162.3155,162.3341,2400.0
2015-12-22 12:05:00,174.99,175.23,174.93,175.23,2696.0,162.3712,162.5939,162.3155,162.5939,2696.0
2015-12-22 12:10:00,175.26,175.31,174.93,174.99,4500.0,162.6217,162.6681,162.3155,162.3712,4500.0
2015-12-22 12:15:00,175.15,175.46,175.0,175.34,8100.0,162.5196,162.8073,162.3805,162.6959,8100.0
2015-12-22 12:20:00,175.41,175.45,174.97,174.97,3269.0,162.7609,162.798,162.3526,162.3526,3269.0
2015-12-22 12:25:00,174.86,174.95,174.71,174.78,1300.0,162.2506,162.3341,162.1114,162.1763,1300.0
2015-12-22 12:30:00,174.72,175.0,174.69,174.99,2132.0,162.1207,162.3805,162.0928,162.3712,2132.0
2015-12-22 12:35:00,175.01,175.23,174.92,175.04,3500.0,162.3897,162.5939,162.3062,162.4176,3500.0
2015-12-22 12:40:00,174.77,174.94,174.76,174.77,900.0,162.167,162.3248,162.1578,162.167,900.0
2015-12-22 12:45:00,174.79,174.97,174.51,174.85,9928.0,162.1856,162.3526,161.9258,162.2413,9928.0
2015-12-22 12:50:00,174.91,174.92,174.84,174.87,1200.0,162.297,162.3062,162.232,162.2598,1200.0
2015-12-22 12:55:00,175.08,175.52,175.02,175.52,1840.0,162.4547,162.863,162.399,162.863,1840.0
2015-12-22 13:00:00,175.53,175.53,175.26,175.41,1100.0,162.8722,162.8722,162.6217,162.7609,1100.0
2015-12-22 13:05:00,175.41,175.69,175.36,175.45,2500.0,162.7609,163.0207,162.7145,162.798,2500.0
2015-12-22 13:10:00,175.39,175.61,175.39,175.52,700.0,162.7423,162.9465,162.7423,162.863,700.0
2015-12-22 13:15:00,175.52,175.54,175.36,175.36,1700.0,162.863,162.8815,162.7145,162.7145,1700.0
2015-12-22 13:20:00,175.23,175.23,174.86,174.94,1500.0,162.5939,162.5939,162.2506,162.3248,1500.0
2015-12-22 13:25:00,174.89,175.1,174.88,174.88,800.0,162.2784,162.4733,162.2691,162.2691,800.0
2015-12-22 13:30:00,175.04,175.04,174.95,174.95,300.0,162.4176,162.4176,162.3341,162.3341,300.0
2015-12-22 13:35:00,175.02,175.08,174.92,175.08,948.0,162.399,162.4547,162.3062,162.4547,948.0
2015-12-22 13:40:00,175.15,175.47,175.13,175.39,2300.0,162.5196,162.8166,162.5011,162.7423,2300.0
2015-12-22 13:45:00,175.36,175.61,175.24,175.38,6361.0,162.7145,162.9465,162.6032,162.7331,6361.0
2015-12-22 13:50:00,175.4,175.61,175.39,175.61,1100.0,162.7516,162.9465,162.7423,162.9465,1100.0
2015-12-22 13:55:00,175.61,176.1,175.61,176.1,1700.0,162.9465,163.4011,162.9465,163.4011,1700.0
2015-12-22 14:00:00,175.93,176.02,175.56,175.56,1765.0,163.2434,163.3269,162.9001,162.9001,1765.0
2015-12-22 14:05:00,175.88,175.92,175.72,175.92,1000.0,163.197,163.2341,163.0485,163.2341,1000.0
2015-12-22 14:10:00,176.0,176.3,175.87,176.21,3400.0,163.3084,163.5867,163.1877,163.5032,3400.0
2015-12-22 14:15:00,176.31,176.51,176.22,176.26,2300.0,163.596,163.7816,163.5125,163.5496,2300.0
2015-12-22 14:20:00,176.44,176.51,176.16,176.37,5989.0,163.7166,163.7816,163.4568,163.6517,5989.0
2015-12-22 14:25:00,176.37,176.51,175.94,175.94,17847.0,163.6517,163.7816,163.2527,163.2527,17847.0
2015-12-22 14:30:00,176.18,176.43,175.96,176.34,7370.0,163.4754,163.7073,163.2712,163.6238,7370.0
2015-12-22 14:35:00,176.33,176.49,175.94,176.3,22574.0,163.6146,163.763,163.2527,163.5867,22574.0
2015-12-22 14:40:00,176.13,176.55,176.13,176.55,7010.0,163.429,163.8187,163.429,163.8187,7010.0
2015-12-22 14:45:00,176.58,176.59,176.22,176.58,13694.0,163.8465,163.8558,163.5125,163.8465,13694.0
2015-12-22 14:50:00,176.5,176.61,176.41,176.46,4700.0,163.7723,163.8744,163.6888,163.7352,4700.0
2015-12-22 14:55:00,176.42,176.49,176.21,176.49,7939.0,163.6981,163.763,163.5032,163.763,7939.0
2015-12-22 15:00:00,176.47,176.49,176.16,176.16,2400.0,163.7445,163.763,163.4568,163.4568,2400.0
2015-12-22 15:05:00,176.23,176.32,176.14,176.22,3828.0,163.5218,163.6053,163.4383,163.5125,3828.0
2015-12-22 15:10:00,176.15,176.15,175.82,176.14,4608.0,163.4475,163.4475,163.1413,163.4383,4608.0
2015-12-22 15:15:00,176.09,176.1,175.83,175.91,4810.0,163.3919,163.4011,163.1506,163.2248,4810.0
2015-12-22 15:20:00,175.84,176.08,175.84,176.0,7369.0,163.1599,163.3826,163.1599,163.3084,7369.0
2015-12-22 15:25:00,176.0,176.18,175.97,176.06,3300.0,163.3084,163.4754,163.2805,163.364,3300.0
2015-12-22 15:30:00,175.84,176.05,175.84,176.0,5495.0,163.1599,163.3547,163.1599,163.3084,5495.0
2015-12-22 15:35:00,175.96,176.0,175.6,175.7,3132.0,163.2712,163.3084,162.9372,163.03,3132.0
2015-12-22 15:40:00,175.65,175.98,175.65,175.95,5442.0,162.9836,163.2898,162.9836,163.262,5442.0
2015-12-22 15:45:00,175.82,176.01,175.57,175.67,7905.0,163.1413,163.3176,162.9094,163.0021,7905.0
2015-12-22 15:50:00,175.57,176.08,175.57,176.0,14483.0,162.9094,163.3826,162.9094,163.3084,14483.0
2015-12-22 15:55:00,175.99,176.18,175.81,176.05,41689.0,163.2991,163.4754,163.1321,163.3547,41689.0
2015-12-23 09:30:00,176.58,177.05,176.37,177.05,3584.0,163.8465,164.2826,163.6517,164.2826,3584.0
2015-12-23 09:35:00,176.67,177.0,176.64,176.85,1600.0,163.93,164.2362,163.9022,164.0971,1600.0
2015-12-23 09:40:00,176.88,176.93,176.62,176.63,552.0,164.1249,164.1713,163.8836,163.8929,552.0
2015-12-23 09:45:00,176.9,176.9,176.71,176.76,900.0,164.1435,164.1435,163.9672,164.0135,900.0
2015-12-23 09:50:00,176.8,177.0,176.8,177.0,1059.0,164.0507,164.2362,164.0507,164.2362,1059.0
2015-12-23 09:55:00,176.94,177.15,176.93,177.15,4323.0,164.1806,164.3754,164.1713,164.3754,4323.0
2015-12-23 10:00:00,177.18,177.54,177.16,177.24,3339.0,164.4033,164.7373,164.3847,164.4589,3339.0
2015-12-23 10:05:00,177.21,177.3,177.1,177.1,2699.0,164.4311,164.5146,164.329,164.329,2699.0
2015-12-23 10:10:00,177.0,177.23,176.94,177.18,2000.0,164.2362,164.4497,164.1806,164.4033,2000.0
2015-12-23 10:15:00,177.19,177.39,177.18,177.3,1108.0,164.4125,164.5981,164.4033,164.5146,1108.0
2015-12-23 10:20:00,177.42,177.42,177.41,177.42,100.0,164.626,164.626,164.6167,164.626,100.0
2015-12-23 10:25:00,177.38,177.47,177.05,177.25,3330.0,164.5888,164.6723,164.2826,164.4682,3330.0
2015-12-23 10:30:00,177.24,177.25,176.91,176.97,2600.0,164.4589,164.4682,164.1527,164.2084,2600.0
2015-12-23 10:35:00,177.07,177.2,177.07,177.2,1500.0,164.3012,164.4218,164.3012,164.4218,1500.0
2015-12-23 10:40:00,177.36,177.45,177.25,177.42,1719.0,164.5703,164.6538,164.4682,164.626,1719.0
2015-12-23 10:45:00,177.43,177.48,177.27,177.41,2100.0,164.6352,164.6816,164.4868,164.6167,2100.0
2015-12-23 10:50:00,177.48,177.79,177.41,177.79,1400.0,164.6816,164.9693,164.6167,164.9693,1400.0
2015-12-23 10:55:00,177.74,178.24,177.67,178.24,6683.0,164.9229,165.3868,164.8579,165.3868,6683.0
2015-12-23 11:00:00,178.27,178.58,178.25,178.57,3391.0,165.4147,165.7023,165.3961,165.693,3391.0
2015-12-23 11:05:00,178.57,178.7,178.54,178.58,19223.0,165.693,165.8137,165.6652,165.7023,19223.0
2015-12-23 11:10:00,178.67,178.89,178.48,178.89,4703.0,165.7858,165.9899,165.6095,165.9899,4703.0
2015-12-23 11:15:00,178.82,179.01,178.81,178.94,3900.0,165.925,166.1013,165.9157,166.0363,3900.0
2015-12-23 11:20:00,179.0,179.12,178.88,179.02,8654.0,166.092,166.2034,165.9807,166.1106,8654.0
2015-12-23 11:25:00,179.12,179.12,178.68,178.85,4161.0,166.2034,166.2034,165.7951,165.9528,4161.0
2015-12-23 11:30:00,178.75,178.92,178.27,178.39,12192.0,165.86,166.0178,165.4147,165.526,12192.0
2015-12-23 11:35:00,178.39,178.56,178.33,178.55,3565.0,165.526,165.6837,165.4703,165.6745,3565.0
2015-12-23 11:40:00,178.55,178.56,178.46,178.55,1200.0,165.6745,165.6837,165.591,165.6745,1200.0
2015-12-23 11:45:00,178.54,178.57,178.47,178.53,1900.0,165.6652,165.693,165.6002,165.6559,1900.0
2015-12-23 11:50:00,178.41,178.51,178.35,178.47,2211.0,165.5446,165.6374,165.4889,165.6002,2211.0
2015-12-23 11:55:00,178.47,178.7,178.47,178.68,2360.0,165.6002,165.8137,165.6002,165.7951,2360.0
2015-12-23 12:00:00,178.72,178.79,178.54,178.76,6907.0,165.8322,165.8972,165.6652,165.8693,6907.0
2015-12-23 12:05:00,178.76,178.79,178.65,178.73,1400.0,165.8693,165.8972,165.7673,165.8415,1400.0
2015-12-23 12:10:00,178.74,178.92,178.55,178.65,5320.0,165.8508,166.0178,165.6745,165.7673,5320.0
2015-12-23 12:15:00,178.7,178.9,178.61,178.9,3100.0,165.8137,165.9992,165.7301,165.9992,3100.0
2015-12-23 12:20:00,178.97,178.97,178.75,178.97,2500.0,166.0642,166.0642,165.86,166.0642,2500.0
2015-12-23 12:25:00,178.91,178.97,178.74,178.8,4650.0,166.0085,166.0642,165.8508,165.9064,4650.0
2015-12-23 12:30:00,178.8,178.97,178.76,178.97,3381.0,165.9064,166.0642,165.8693,166.0642,3381.0
2015-12-23 12:35:00,178.97,179.09,178.61,178.73,8917.0,166.0642,166.1755,165.7301,165.8415,8917.0
2015-12-23 12:40:00,178.72,178.98,178.72,178.82,25739.0,165.8322,166.0735,165.8322,165.925,25739.0
2015-12-23 12:45:00,178.91,179.01,178.81,178.94,8000.0,166.0085,166.1013,165.9157,166.0363,8000.0
2015-12-23 12:50:00,178.94,178.99,178.74,178.94,23107.0,166.0363,166.0827,165.8508,166.0363,23107.0
2015-12-23 12:55:00,179.0,179.27,178.95,179.12,25575.0,166.092,166.3425,166.0456,166.2034,25575.0
2015-12-23 13:00:00,179.13,179.29,178.99,179.29,23048.0,166.2126,166.3611,166.0827,166.3611,23048.0
2015-12-23 13:05:00,179.16,179.49,179.12,179.12,38609.0,166.2405,166.5467,166.2034,166.2034,38609.0
2015-12-23 13:10:00,179.12,179.32,179.12,179.2,3400.0,166.2034,166.3889,166.2034,166.2776,3400.0
2015-12-23 13:15:00,179.19,179.28,179.15,179.19,3950.0,166.2683,166.3518,166.2312,166.2683,3950.0
2015-12-23 13:20:00,179.18,179.19,179.05,179.09,3639.0,166.259,166.2683,166.1384,166.1755,3639.0
2015-12-23 13:25:00,179.17,179.24,179.05,179.13,2802.0,166.2498,166.3147,166.1384,166.2126,2802.0
2015-12-23 13:30:00,179.17,179.23,178.98,179.17,5320.0,166.2498,166.3054,166.0735,166.2498,5320.0
2015-12-23 13:35:00,179.12,179.17,179.0,179.02,4500.0,166.2034,166.2498,166.092,166.1106,4500.0
2015-12-23 13:40:00,179.01,179.05,178.84,178.99,8400.0,166.1013,166.1384,165.9436,166.0827,8400.0
2015-12-23 13:45:00,178.94,179.08,178.85,178.89,2500.0,166.0363,166.1662,165.9528,165.9899,2500.0
2015-12-23 13:50:00,178.92,178.99,178.87,178.93,2701.0,166.0178,166.0827,165.9714,166.0271,2701.0
2015-12-23 13:55:00,178.93,178.97,178.89,178.91,2100.0,166.0271,166.0642,165.9899,166.0085,2100.0
2015-12-23 14:00:00,178.9,179.01,178.73,178.76,7737.0,165.9992,166.1013,165.8415,165.8693,7737.0
2015-12-23 14:05:00,178.79,178.96,178.67,178.9,7314.0,165.8972,166.0549,165.7858,165.9992,7314.0
2015-12-23 14:10:00,178.99,179.0,178.72,179.0,5268.0,166.0827,166.092,165.8322,166.092,5268.0
2015-12-23 14:15:00,179.06,179.06,178.8,178.91,3250.0,166.1477,166.1477,165.9064,166.0085,3250.0
2015-12-23 14:20:00,178.92,178.99,178.8,178.89,13423.0,166.0178,166.0827,165.9064,165.9899,13423.0
2015-12-23 14:25:00,178.93,178.96,178.68,178.68,7209.0,166.0271,166.0549,165.7951,165.7951,7209.0
2015-12-23 14:30:00,178.78,178.92,178.73,178.8,4500.0,165.8879,166.0178,165.8415,165.9064,4500.0
2015-12-23 14:35:00,178.79,178.83,178.76,178.82,11935.0,165.8972,165.9343,165.8693,165.925,11935.0
2015-12-23 14:40:00,178.8,178.88,178.44,178.8,8239.0,165.9064,165.9807,165.5724,165.9064,8239.0
2015-12-23 14:45:00,178.78,178.98,171.35,177.79,92599.0,165.8879,166.0735,158.9937,164.9693,92599.0
2015-12-23 14:50:00,177.53,178.67,177.53,178.67,26567.0,164.728,165.7858,164.728,165.7858,26567.0
2015-12-23 14:55:00,178.66,179.0,178.57,178.72,13899.0,165.7765,166.092,165.693,165.8322,13899.0
2015-12-23 15:00:00,178.66,178.77,178.05,178.24,15051.0,165.7765,165.8786,165.2105,165.3868,15051.0
2015-12-23 15:05:00,178.32,178.9,178.31,178.84,6307.0,165.4611,165.9992,165.4518,165.9436,6307.0
2015-12-23 15:10:00,178.86,179.01,178.65,178.9,13600.0,165.9621,166.1013,165.7673,165.9992,13600.0
2015-12-23 15:15:00,178.87,178.96,178.6,178.86,6418.0,165.9714,166.0549,165.7209,165.9621,6418.0
2015-12-23 15:20:00,178.94,179.01,178.68,178.9,9014.0,166.0363,166.1013,165.7951,165.9992,9014.0
2015-12-23 15:25:00,178.9,178.99,178.7,178.95,11821.0,165.9992,166.0827,165.8137,166.0456,11821.0
2015-12-23 15:30:00,178.95,178.99,178.82,178.96,14077.0,166.0456,166.0827,165.925,166.0549,14077.0
2015-12-23 15:35:00,178.9,178.9,178.51,178.81,14320.0,165.9992,165.9992,165.6374,165.9157,14320.0
2015-12-23 15:40:00,178.9,179.22,178.84,179.13,14275.0,165.9992,166.2962,165.9436,166.2126,14275.0
2015-12-23 15:45:00,179.13,179.31,178.93,179.0,20340.0,166.2126,166.3797,166.0271,166.092,20340.0
2015-12-23 15:50:00,179.02,179.1,178.97,179.06,14795.0,166.1106,166.1848,166.0642,166.1477,14795.0
2015-12-23 15:55:00,179.02,179.4,179.02,179.14,49425.0,166.1106,166.4632,166.1106,166.2219,49425.0
2015-12-24 09:30:00,178.82,180.0,178.36,179.2,6585.0,165.925,167.0199,165.4982,166.2776,6585.0
2015-12-24 09:35:00,179.63,180.11,179.31,180.0,4971.0,166.6766,167.122,166.3797,167.0199,4971.0
2015-12-24 09:40:00,180.02,180.31,179.6,180.0,10389.0,167.0385,167.3076,166.6487,167.0199,10389.0
2015-12-24 09:45:00,179.88,180.05,179.4,179.42,19300.0,166.9086,167.0663,166.4632,166.4817,19300.0
2015-12-24 09:50:00,179.59,180.18,179.44,180.17,12551.0,166.6395,167.1869,166.5003,167.1776,12551.0
2015-12-24 09:55:00,180.0,180.08,179.8,179.94,1900.0,167.0199,167.0941,166.8343,166.9642,1900.0
2015-12-24 10:00:00,179.78,180.02,179.74,179.9,15342.0,166.8158,167.0385,166.7787,166.9271,15342.0
2015-12-24 10:05:00,179.98,180.03,179.76,179.83,22000.0,167.0013,167.0477,166.7972,166.8622,22000.0
2015-12-24 10:10:00,179.83,180.06,179.77,179.96,10722.0,166.8622,167.0756,166.8065,166.9828,10722.0
2015-12-24 10:15:00,179.86,179.87,179.8,179.87,680.0,166.89,166.8993,166.8343,166.8993,680.0
2015-12-24 10:20:00,179.9,179.9,179.72,179.86,1900.0,166.9271,166.9271,166.7601,166.89,1900.0
2015-12-24 10:25:00,179.89,179.93,179.83,179.93,5972.0,166.9178,166.955,166.8622,166.955,5972.0
2015-12-24 10:30:00,179.86,179.89,179.68,179.69,2000.0,166.89,166.9178,166.723,166.7323,2000.0
2015-12-24 10:35:00,179.65,179.65,179.42,179.62,4500.0,166.6951,166.6951,166.4817,166.6673,4500.0
2015-12-24 10:40:00,179.45,179.45,179.26,179.26,400.0,166.5096,166.5096,166.3333,166.3333,400.0
2015-12-24 10:45:00,179.27,179.35,179.06,179.17,7556.0,166.3425,166.4168,166.1477,166.2498,7556.0
2015-12-24 10:50:00,179.18,179.41,179.03,179.41,4474.0,166.259,166.4725,166.1199,166.4725,4474.0
2015-12-24 10:55:00,179.37,179.39,179.21,179.21,1004.0,166.4353,166.4539,166.2869,166.2869,1004.0
2015-12-24 11:00:00,179.21,179.39,179.2,179.23,900.0,166.2869,166.4539,166.2776,166.3054,900.0
2015-12-24 11:05:00,179.2,179.34,179.05,179.05,2754.0,166.2776,166.4075,166.1384,166.1384,2754.0
2015-12-24 11:10:00,179.17,179.18,179.03,179.09,3200.0,166.2498,166.259,166.1199,166.1755,3200.0
2015-12-24 11:15:00,179.09,179.14,178.86,178.86,5899.0,166.1755,166.2219,165.9621,165.9621,5899.0
2015-12-24 11:20:00,178.89,178.94,178.79,178.91,3335.0,165.9899,166.0363,165.8972,166.0085,3335.0
2015-12-24 11:25:00,178.84,178.87,178.61,178.73,7320.0,165.9436,165.9714,165.7301,165.8415,7320.0
2015-12-24 11:30:00,178.69,178.76,178.56,178.56,1300.0,165.8044,165.8693,165.6837,165.6837,1300.0
2015-12-24 11:35:00,178.62,178.62,178.13,178.13,3882.0,165.7394,165.7394,165.2848,165.2848,3882.0
2015-12-24 11:40:00,178.17,178.25,178.11,178.11,6696.0,165.3219,165.3961,165.2662,165.2662,6696.0
2015-12-24 11:45:00,178.11,178.23,178.11,178.23,1400.0,165.2662,165.3775,165.2662,165.3775,1400.0
2015-12-24 11:50:00,178.25,178.5,178.25,178.48,2143.0,165.3961,165.6281,165.3961,165.6095,2143.0
2015-12-24 11:55:00,178.5,178.58,178.34,178.34,3300.0,165.6281,165.7023,165.4796,165.4796,3300.0
2015-12-24 12:00:00,178.5,178.5,178.34,178.38,3700.0,165.6281,165.6281,165.4796,165.5167,3700.0
2015-12-24 12:05:00,178.29,178.67,178.26,178.67,4898.0,165.4332,165.7858,165.4054,165.7858,4898.0
2015-12-24 12:10:00,178.67,179.23,178.67,179.23,11040.0,165.7858,166.3054,165.7858,166.3054,11040.0
2015-12-24 12:15:00,179.12,179.13,178.85,178.85,2146.0,166.2034,166.2126,165.9528,165.9528,2146.0
2015-12-24 12:20:00,178.81,178.9,178.75,178.8,2100.0,165.9157,165.9992,165.86,165.9064,2100.0
2015-12-24 12:25:00,178.91,179.25,178.91,179.2,1900.0,166.0085,166.324,166.0085,166.2776,1900.0
2015-12-24 12:30:00,179.24,179.54,179.14,179.27,6734.0,166.3147,166.5931,166.2219,166.3425,6734.0
2015-12-24 12:35:00,179.26,179.32,178.86,178.86,7420.0,166.3333,166.3889,165.9621,165.9621,7420.0
2015-12-24 12:40:00,178.74,178.85,178.61,178.72,19776.0,165.8508,165.9528,165.7301,165.8322,19776.0
2015-12-24 12:45:00,178.78,179.09,178.77,179.09,3698.0,165.8879,166.1755,165.8786,166.1755,3698.0
2015-12-24 12:50:00,179.02,179.02,178.26,178.44,16407.0,166.1106,166.1106,165.4054,165.5724,16407.0
2015-12-24 12:55:00,178.39,178.46,178.15,178.19,29642.0,165.526,165.591,165.3033,165.3404,29642.0
2015-12-28 09:30:00,177.73,178.11,176.01,176.59,2299.0,165.1825,165.5357,163.5839,164.123,2299.0
2015-12-28 09:35:00,177.24,177.27,177.1,177.1,569.0,164.7271,164.755,164.597,164.597,569.0
2015-12-28 09:40:00,177.18,177.65,177.08,177.65,1750.0,164.6713,165.1081,164.5784,165.1081,1750.0
2015-12-28 09:45:00,177.71,177.71,177.25,177.37,800.0,165.1639,165.1639,164.7364,164.8479,800.0
2015-12-28 09:50:00,177.25,177.28,177.13,177.28,500.0,164.7364,164.7643,164.6248,164.7643,500.0
2015-12-28 09:55:00,177.04,177.52,176.69,177.52,9726.0,164.5412,164.9873,164.2159,164.9873,9726.0
2015-12-28 10:00:00,176.92,176.93,176.8,176.88,650.0,164.4297,164.439,164.3181,164.3925,650.0
2015-12-28 10:05:00,176.79,176.84,176.69,176.83,1900.0,164.3089,164.3553,164.2159,164.346,1900.0
2015-12-28 10:10:00,176.89,176.93,176.84,176.93,631.0,164.4018,164.439,164.3553,164.439,631.0
2015-12-28 10:15:00,176.97,176.97,176.76,176.79,1177.0,164.4761,164.4761,164.281,164.3089,1177.0
2015-12-28 10:20:00,176.78,177.07,176.78,177.07,2288.0,164.2996,164.5691,164.2996,164.5691,2288.0
2015-12-28 10:25:00,177.1,177.22,177.05,177.05,900.0,164.597,164.7085,164.5505,164.5505,900.0
2015-12-28 10:30:00,177.09,177.09,176.89,176.92,2858.0,164.5877,164.5877,164.4018,164.4297,2858.0
2015-12-28 10:35:00,176.98,176.98,176.82,176.82,786.0,164.4854,164.4854,164.3367,164.3367,786.0
2015-12-28 10:40:00,176.81,176.9,176.65,176.8,2634.0,164.3274,164.4111,164.1787,164.3181,2634.0
2015-12-28 10:45:00,176.77,176.77,176.73,176.73,600.0,164.2903,164.2903,164.2531,164.2531,600.0
2015-12-28 10:50:00,176.75,176.78,176.75,176.78,300.0,164.2717,164.2996,164.2717,164.2996,300.0
2015-12-28 10:55:00,176.73,176.93,176.73,176.93,1300.0,164.2531,164.439,164.2531,164.439,1300.0
2015-12-28 11:00:00,176.87,177.09,176.87,177.04,1394.0,164.3832,164.5877,164.3832,164.5412,1394.0
2015-12-28 11:05:00,177.04,177.09,176.99,176.99,900.0,164.5412,164.5877,164.4947,164.4947,900.0
2015-12-28 11:10:00,177.05,177.18,177.05,177.07,1318.0,164.5505,164.6713,164.5505,164.5691,1318.0
2015-12-28 11:15:00,176.97,176.97,176.97,176.97,100.0,164.4761,164.4761,164.4761,164.4761,100.0
2015-12-28 11:20:00,177.01,177.07,177.01,177.07,600.0,164.5133,164.5691,164.5133,164.5691,600.0
2015-12-28 11:25:00,177.06,177.08,176.96,176.96,1900.0,164.5598,164.5784,164.4669,164.4669,1900.0
2015-12-28 11:30:00,176.9,177.01,176.9,176.9,700.0,164.4111,164.5133,164.4111,164.4111,700.0
2015-12-28 11:35:00,176.98,177.09,176.95,177.09,2543.0,164.4854,164.5877,164.4576,164.5877,2543.0
2015-12-28 11:40:00,177.09,177.09,177.09,177.09,0.0,164.5877,164.5877,164.5877,164.5877,0.0
2015-12-28 11:45:00,177.1,177.16,177.09,177.09,1500.0,164.597,164.6527,164.5877,164.5877,1500.0
2015-12-28 11:50:00,177.19,177.39,177.18,177.36,2867.0,164.6806,164.8665,164.6713,164.8386,2867.0
2015-12-28 11:55:00,177.42,177.43,177.33,177.33,1838.0,164.8944,164.9037,164.8107,164.8107,1838.0
2015-12-28 12:00:00,177.42,177.73,177.42,177.73,1770.0,164.8944,165.1825,164.8944,165.1825,1770.0
2015-12-28 12:05:00,177.74,177.81,177.65,177.77,2700.0,165.1918,165.2568,165.1081,165.2197,2700.0
2015-12-28 12:10:00,177.79,177.8,177.65,177.69,3100.0,165.2383,165.2475,165.1081,165.1453,3100.0
2015-12-28 12:15:00,177.76,177.77,177.69,177.77,983.0,165.2104,165.2197,165.1453,165.2197,983.0
2015-12-28 12:20:00,177.76,177.78,177.49,177.51,1925.0,165.2104,165.229,164.9594,164.978,1925.0
2015-12-28 12:25:00,177.53,177.67,177.52,177.67,1400.0,164.9966,165.1267,164.9873,165.1267,1400.0
2015-12-28 12:30:00,177.66,177.71,177.66,177.66,2244.0,165.1174,165.1639,165.1174,165.1174,2244.0
2015-12-28 12:35:00,177.75,177.75,177.58,177.59,900.0,165.2011,165.2011,165.0431,165.0524,900.0
2015-12-28 12:40:00,177.47,177.58,177.46,177.56,1619.0,164.9408,165.0431,164.9316,165.0245,1619.0
2015-12-28 12:45:00,177.56,177.69,177.47,177.57,3400.0,165.0245,165.1453,164.9408,165.0338,3400.0
2015-12-28 12:50:00,177.55,177.99,177.46,177.99,4890.0,165.0152,165.4241,164.9316,165.4241,4890.0
2015-12-28 12:55:00,178.0,178.01,177.84,177.94,2010.0,165.4334,165.4427,165.2847,165.3777,2010.0
2015-12-28 13:00:00,177.82,177.97,177.82,177.88,2200.0,165.2661,165.4055,165.2661,165.3219,2200.0
2015-12-28 13:05:00,177.92,177.93,177.79,177.79,2500.0,165.3591,165.3684,165.2383,165.2383,2500.0
2015-12-28 13:10:00,177.79,177.91,177.7,177.9,5660.0,165.2383,165.3498,165.1546,165.3405,5660.0
2015-12-28 13:15:00,177.9,177.9,177.81,177.9,4569.0,165.3405,165.3405,165.2568,165.3405,4569.0
2015-12-28 13:20:00,177.89,178.16,177.83,178.1,6964.0,165.3312,165.5821,165.2754,165.5264,6964.0
2015-12-28 13:25:00,178.1,178.25,178.03,178.07,2160.0,165.5264,165.6658,165.4613,165.4985,2160.0
2015-12-28 13:30:00,178.12,178.24,178.12,178.2,300.0,165.545,165.6565,165.545,165.6193,300.0
2015-12-28 13:35:00,178.23,178.28,178.2,178.21,500.0,165.6472,165.6937,165.6193,165.6286,500.0
2015-12-28 13:40:00,178.3,178.3,178.11,178.12,1884.0,165.7122,165.7122,165.5357,165.545,1884.0
2015-12-28 13:45:00,178.13,178.14,177.9,177.9,2692.0,165.5543,165.5635,165.3405,165.3405,2692.0
2015-12-28 13:50:00,177.89,177.98,177.76,177.76,2164.0,165.3312,165.4148,165.2104,165.2104,2164.0
2015-12-28 13:55:00,177.65,177.76,177.6,177.6,983.0,165.1081,165.2104,165.0617,165.0617,983.0
2015-12-28 14:00:00,177.55,177.66,177.52,177.63,1100.0,165.0152,165.1174,164.9873,165.0895,1100.0
2015-12-28 14:05:00,177.59,177.9,177.57,177.88,1119.0,165.0524,165.3405,165.0338,165.3219,1119.0
2015-12-28 14:10:00,177.87,177.87,177.58,177.67,1958.0,165.3126,165.3126,165.0431,165.1267,1958.0
2015-12-28 14:15:00,177.69,177.78,177.69,177.78,300.0,165.1453,165.229,165.1453,165.229,300.0
2015-12-28 14:20:00,177.78,177.79,177.74,177.74,500.0,165.229,165.2383,165.1918,165.1918,500.0
2015-12-28 14:25:00,177.74,177.75,177.69,177.69,739.0,165.1918,165.2011,165.1453,165.1453,739.0
2015-12-28 14:30:00,177.69,177.79,177.58,177.75,4175.0,165.1453,165.2383,165.0431,165.2011,4175.0
2015-12-28 14:35:00,177.75,177.78,177.71,177.77,734.0,165.2011,165.229,165.1639,165.2197,734.0
2015-12-28 14:40:00,177.74,177.77,177.73,177.73,1000.0,165.1918,165.2197,165.1825,165.1825,1000.0
2015-12-28 14:45:00,177.76,177.81,177.7,177.81,1900.0,165.2104,165.2568,165.1546,165.2568,1900.0
2015-12-28 14:50:00,177.86,177.96,177.86,177.96,240.0,165.3033,165.3963,165.3033,165.3963,240.0
2015-12-28 14:55:00,177.91,177.98,177.85,177.85,400.0,165.3498,165.4148,165.294,165.294,400.0
2015-12-28 15:00:00,177.92,177.96,177.92,177.96,200.0,165.3591,165.3963,165.3591,165.3963,200.0
2015-12-28 15:05:00,178.0,178.01,177.97,178.01,400.0,165.4334,165.4427,165.4055,165.4427,400.0
2015-12-28 15:10:00,178.1,178.1,177.99,178.1,3210.0,165.5264,165.5264,165.4241,165.5264,3210.0
2015-12-28 15:15:00,178.11,178.17,177.99,177.99,4302.0,165.5357,165.5914,165.4241,165.4241,4302.0
2015-12-28 15:20:00,178.09,178.18,178.02,178.12,5900.0,165.5171,165.6007,165.452,165.545,5900.0
2015-12-28 15:25:00,178.18,178.31,178.17,178.28,5419.0,165.6007,165.7215,165.5914,165.6937,5419.0
2015-12-28 15:30:00,178.21,178.28,178.17,178.21,3860.0,165.6286,165.6937,165.5914,165.6286,3860.0
2015-12-28 15:35:00,178.21,178.33,178.17,178.25,7795.0,165.6286,165.7401,165.5914,165.6658,7795.0
2015-12-28 15:40:00,178.29,178.32,178.14,178.14,2976.0,165.703,165.7308,165.5635,165.5635,2976.0
2015-12-28 15:45:00,178.02,178.02,177.77,178.0,5076.0,165.452,165.452,165.2197,165.4334,5076.0
2015-12-28 15:50:00,178.07,178.12,177.98,178.05,3100.0,165.4985,165.545,165.4148,165.4799,3100.0
2015-12-28 15:55:00,178.03,178.07,177.75,177.86,22651.0,165.4613,165.4985,165.2011,165.3033,22651.0
2015-12-29 09:30:00,178.0,179.14,177.81,178.59,15215.0,165.4334,166.4929,165.2568,165.9818,15215.0
2015-12-29 09:35:00,178.57,178.57,178.36,178.36,6725.0,165.9632,165.9632,165.768,165.768,6725.0
2015-12-29 09:40:00,178.48,178.76,178.35,178.76,9218.0,165.8795,166.1398,165.7587,166.1398,9218.0
2015-12-29 09:45:00,178.71,178.72,178.53,178.69,5200.0,166.0933,166.1026,165.926,166.0747,5200.0
2015-12-29 09:50:00,178.69,179.06,178.58,179.04,11120.0,166.0747,166.4186,165.9725,166.4,11120.0
2015-12-29 09:55:00,179.25,179.83,179.04,179.79,8900.0,166.5952,167.1342,166.4,167.0971,8900.0
2015-12-29 10:00:00,179.8,179.8,179.48,179.64,9056.0,167.1064,167.1064,166.8089,166.9576,9056.0
2015-12-29 10:05:00,179.69,179.79,179.46,179.57,12640.0,167.0041,167.0971,166.7904,166.8926,12640.0
2015-12-29 10:10:00,179.57,179.7,179.4,179.4,12130.0,166.8926,167.0134,166.7346,166.7346,12130.0
2015-12-29 10:15:00,179.4,179.74,179.39,179.74,8300.0,166.7346,167.0506,166.7253,167.0506,8300.0
2015-12-29 10:20:00,179.59,179.85,179.59,179.66,12318.0,166.9112,167.1528,166.9112,166.9762,12318.0
2015-12-29 10:25:00,179.69,180.0,179.67,179.94,8893.0,167.0041,167.2922,166.9855,167.2365,8893.0
2015-12-29 10:30:00,180.05,180.13,179.77,179.84,10209.0,167.3387,167.4131,167.0785,167.1435,10209.0
2015-12-29 10:35:00,179.79,180.07,179.77,179.92,7200.0,167.0971,167.3573,167.0785,167.2179,7200.0
2015-12-29 10:40:00,179.97,180.1,179.94,180.09,17000.0,167.2643,167.3852,167.2365,167.3759,17000.0
2015-12-29 10:45:00,180.09,180.11,179.64,179.64,2300.0,167.3759,167.3945,166.9576,166.9576,2300.0
2015-12-29 10:50:00,179.68,179.76,179.62,179.62,1300.0,166.9948,167.0692,166.9391,166.9391,1300.0
2015-12-29 10:55:00,179.49,179.57,179.25,179.26,3258.0,166.8182,166.8926,166.5952,166.6045,3258.0
2015-12-29 11:00:00,179.16,179.48,179.15,179.39,1802.0,166.5115,166.8089,166.5022,166.7253,1802.0
2015-12-29 11:05:00,179.53,179.58,179.37,179.5,8493.0,166.8554,166.9019,166.7067,166.8275,8493.0
2015-12-29 11:10:00,179.51,179.77,179.51,179.66,9315.0,166.8368,167.0785,166.8368,166.9762,9315.0
2015-12-29 11:15:00,179.6,179.7,179.59,179.67,5900.0,166.9205,167.0134,166.9112,166.9855,5900.0
2015-12-29 11:20:00,179.67,179.69,179.48,179.62,7389.0,166.9855,167.0041,166.8089,166.9391,7389.0
2015-12-29 11:25:00,179.66,179.84,179.64,179.66,900.0,166.9762,167.1435,166.9576,166.9762,900.0
2015-12-29 11:30:00,179.71,179.96,179.71,179.77,4100.0,167.0227,167.2551,167.0227,167.0785,4100.0
2015-12-29 11:35:00,179.78,179.95,179.67,179.79,6876.0,167.0878,167.2458,166.9855,167.0971,6876.0
2015-12-29 11:40:00,179.73,179.84,179.68,179.76,2100.0,167.0413,167.1435,166.9948,167.0692,2100.0
2015-12-29 11:45:00,179.83,179.83,179.5,179.5,6000.0,167.1342,167.1342,166.8275,166.8275,6000.0
2015-12-29 11:50:00,179.5,179.52,179.32,179.42,4800.0,166.8275,166.8461,166.6602,166.7532,4800.0
2015-12-29 11:55:00,179.42,179.5,179.29,179.34,12300.0,166.7532,166.8275,166.6324,166.6788,12300.0
2015-12-29 12:00:00,179.18,179.41,179.17,179.4,7089.0,166.5301,166.7439,166.5208,166.7346,7089.0
2015-12-29 12:05:00,179.41,179.47,179.25,179.36,7100.0,166.7439,166.7996,166.5952,166.6974,7100.0
2015-12-29 12:10:00,179.36,179.4,179.2,179.26,6660.0,166.6974,166.7346,166.5487,166.6045,6660.0
2015-12-29 12:15:00,179.26,179.51,179.15,179.42,15439.0,166.6045,166.8368,166.5022,166.7532,15439.0
2015-12-29 12:20:00,179.48,179.59,179.37,179.52,5995.0,166.8089,166.9112,166.7067,166.8461,5995.0
2015-12-29 12:25:00,179.51,179.62,179.32,179.53,10265.0,166.8368,166.9391,166.6602,166.8554,10265.0
2015-12-29 12:30:00,179.55,179.55,179.38,179.54,700.0,166.874,166.874,166.716,166.8647,700.0
2015-12-29 12:35:00,179.54,179.66,179.48,179.57,1500.0,166.8647,166.9762,166.8089,166.8926,1500.0
2015-12-29 12:40:00,179.57,179.58,179.46,179.55,2727.0,166.8926,166.9019,166.7904,166.874,2727.0
2015-12-29 12:45:00,179.46,179.5,179.4,179.49,2500.0,166.7904,166.8275,166.7346,166.8182,2500.0
2015-12-29 12:50:00,179.5,179.5,179.45,179.45,2200.0,166.8275,166.8275,166.7811,166.7811,2200.0
2015-12-29 12:55:00,179.4,179.41,179.3,179.41,5381.0,166.7346,166.7439,166.6416,166.7439,5381.0
2015-12-29 13:00:00,179.42,179.48,179.41,179.45,1900.0,166.7532,166.8089,166.7439,166.7811,1900.0
2015-12-29 13:05:00,179.44,179.44,179.3,179.3,700.0,166.7718,166.7718,166.6416,166.6416,700.0
2015-12-29 13:10:00,179.3,179.31,179.02,179.02,2600.0,166.6416,166.6509,166.3814,166.3814,2600.0
2015-12-29 13:15:00,179.01,179.17,178.95,179.11,13856.0,166.3721,166.5208,166.3164,166.4651,13856.0
2015-12-29 13:20:00,179.06,179.16,178.97,179.16,6661.0,166.4186,166.5115,166.3349,166.5115,6661.0
2015-12-29 13:25:00,179.16,179.16,179.02,179.1,2955.0,166.5115,166.5115,166.3814,166.4558,2955.0
2015-12-29 13:30:00,178.97,179.15,178.91,178.91,1712.0,166.3349,166.5022,166.2792,166.2792,1712.0
2015-12-29 13:35:00,179.04,179.04,178.84,178.84,2248.0,166.4,166.4,166.2141,166.2141,2248.0
2015-12-29 13:40:00,178.81,178.89,178.81,178.87,2127.0,166.1862,166.2606,166.1862,166.242,2127.0
2015-12-29 13:45:00,179.01,179.01,178.86,178.86,1254.0,166.3721,166.3721,166.2327,166.2327,1254.0
2015-12-29 13:50:00,178.95,179.06,178.94,179.06,6140.0,166.3164,166.4186,166.3071,166.4186,6140.0
2015-12-29 13:55:00,179.06,179.13,178.93,178.93,5000.0,166.4186,166.4837,166.2978,166.2978,5000.0
2015-12-29 14:00:00,178.93,179.19,178.93,179.19,2785.0,166.2978,166.5394,166.2978,166.5394,2785.0
2015-12-29 14:05:00,179.19,179.34,179.18,179.21,1300.0,166.5394,166.6788,166.5301,166.558,1300.0
2015-12-29 14:10:00,179.28,179.28,179.08,179.08,701.0,166.6231,166.6231,166.4372,166.4372,701.0
2015-12-29 14:15:00,179.2,179.2,179.01,179.05,1739.0,166.5487,166.5487,166.3721,166.4093,1739.0
2015-12-29 14:20:00,179.06,179.16,178.98,179.03,10774.0,166.4186,166.5115,166.3442,166.3907,10774.0
2015-12-29 14:25:00,179.01,179.01,178.71,178.92,4342.0,166.3721,166.3721,166.0933,166.2885,4342.0
2015-12-29 14:30:00,178.89,179.0,178.79,178.92,14946.0,166.2606,166.3628,166.1677,166.2885,14946.0
2015-12-29 14:35:00,178.94,178.99,178.84,178.91,5258.0,166.3071,166.3535,166.2141,166.2792,5258.0
2015-12-29 14:40:00,178.98,178.98,178.86,178.86,800.0,166.3442,166.3442,166.2327,166.2327,800.0
2015-12-29 14:45:00,178.97,178.97,178.79,178.82,6442.0,166.3349,166.3349,166.1677,166.1955,6442.0
2015-12-29 14:50:00,178.89,178.94,178.81,178.84,2519.0,166.2606,166.3071,166.1862,166.2141,2519.0
2015-12-29 14:55:00,178.93,179.0,178.81,178.81,9000.0,166.2978,166.3628,166.1862,166.1862,9000.0
2015-12-29 15:00:00,178.89,179.0,178.82,178.96,19241.0,166.2606,166.3628,166.1955,166.3257,19241.0
2015-12-29 15:05:00,178.93,179.16,178.92,179.16,29896.0,166.2978,166.5115,166.2885,166.5115,29896.0
2015-12-29 15:10:00,179.16,179.35,179.09,179.19,5595.0,166.5115,166.6881,166.4465,166.5394,5595.0
2015-12-29 15:15:00,179.35,179.36,179.18,179.36,2858.0,166.6881,166.6974,166.5301,166.6974,2858.0
2015-12-29 15:20:00,179.36,179.37,179.17,179.3,12255.0,166.6974,166.7067,166.5208,166.6416,12255.0
2015-12-29 15:25:00,179.3,179.39,179.26,179.26,7892.0,166.6416,166.7253,166.6045,166.6045,7892.0
2015-12-29 15:30:00,179.23,179.3,179.04,179.05,5100.0,166.5766,166.6416,166.4,166.4093,5100.0
2015-12-29 15:35:00,179.08,179.43,178.98,179.12,24555.0,166.4372,166.7625,166.3442,166.4744,24555.0
2015-12-29 15:40:00,179.13,179.18,178.84,178.97,19523.0,166.4837,166.5301,166.2141,166.3349,19523.0
2015-12-29 15:45:00,178.83,179.06,178.67,178.81,9174.0,166.2048,166.4186,166.0561,166.1862,9174.0
2015-12-29 15:50:00,178.79,179.15,178.78,179.08,13888.0,166.1677,166.5022,166.1584,166.4372,13888.0
2015-12-29 15:55:00,179.11,179.25,179.05,179.05,49227.0,166.4651,166.5952,166.4093,166.4093,49227.0
2015-12-30 09:30:00,179.53,179.62,178.14,179.0,3634.0,166.8554,166.9391,165.5635,166.3628,3634.0
2015-12-30 09:35:00,179.44,179.55,179.4,179.46,4500.0,166.7718,166.874,166.7346,166.7904,4500.0
2015-12-30 09:40:00,179.45,179.5,179.18,179.24,3081.0,166.7811,166.8275,166.5301,166.5859,3081.0
2015-12-30 09:45:00,179.18,179.43,179.09,179.26,5486.0,166.5301,166.7625,166.4465,166.6045,5486.0
2015-12-30 09:50:00,179.33,179.46,179.15,179.43,2320.0,166.6695,166.7904,166.5022,166.7625,2320.0
2015-12-30 09:55:00,179.45,179.47,179.3,179.39,5001.0,166.7811,166.7996,166.6416,166.7253,5001.0
2015-12-30 10:00:00,179.34,179.47,179.28,179.28,2100.0,166.6788,166.7996,166.6231,166.6231,2100.0
2015-12-30 10:05:00,179.47,179.53,179.21,179.21,5671.0,166.7996,166.8554,166.558,166.558,5671.0
2015-12-30 10:10:00,179.31,179.5,178.91,178.98,7358.0,166.6509,166.8275,166.2792,166.3442,7358.0
2015-12-30 10:15:00,178.92,179.1,178.79,178.79,1300.0,166.2885,166.4558,166.1677,166.1677,1300.0
2015-12-30 10:20:00,178.5,178.81,178.33,178.81,4783.0,165.8981,166.1862,165.7401,166.1862,4783.0
2015-12-30 10:25:00,178.57,178.72,178.29,178.54,6036.0,165.9632,166.1026,165.703,165.9353,6036.0
2015-12-30 10:30:00,178.25,178.4,178.25,178.3,1901.0,165.6658,165.8052,165.6658,165.7122,1901.0
2015-12-30 10:35:00,178.38,178.47,178.27,178.34,9105.0,165.7866,165.8702,165.6844,165.7494,9105.0
2015-12-30 10:40:00,178.39,178.4,177.73,177.76,8267.0,165.7959,165.8052,165.1825,165.2104,8267.0
2015-12-30 10:45:00,177.68,178.37,177.51,178.07,16070.0,165.136,165.7773,164.978,165.4985,16070.0
2015-12-30 10:50:00,178.04,178.38,177.95,178.17,3450.0,165.4706,165.7866,165.387,165.5914,3450.0
2015-12-30 10:55:00,178.18,178.37,178.1,178.11,3200.0,165.6007,165.7773,165.5264,165.5357,3200.0
2015-12-30 11:00:00,178.45,178.45,178.22,178.22,400.0,165.8517,165.8517,165.6379,165.6379,400.0
2015-12-30 11:05:00,178.47,178.96,178.47,178.77,9169.0,165.8702,166.3257,165.8702,166.1491,9169.0
2015-12-30 11:10:00,178.67,178.74,178.55,178.74,2901.0,166.0561,166.1212,165.9446,166.1212,2901.0
2015-12-30 11:15:00,178.72,178.75,178.61,178.61,2190.0,166.1026,166.1305,166.0004,166.0004,2190.0
2015-12-30 11:20:00,178.57,178.57,178.3,178.4,1301.0,165.9632,165.9632,165.7122,165.8052,1301.0
2015-12-30 11:25:00,178.36,178.52,178.02,178.05,8310.0,165.768,165.9167,165.452,165.4799,8310.0
2015-12-30 11:30:00,178.16,178.48,177.99,178.48,12726.0,165.5821,165.8795,165.4241,165.8795,12726.0
2015-12-30 11:35:00,178.53,178.56,178.5,178.5,800.0,165.926,165.9539,165.8981,165.8981,800.0
2015-12-30 11:40:00,178.65,178.66,178.48,178.51,1200.0,166.0375,166.0468,165.8795,165.9074,1200.0
2015-12-30 11:45:00,178.66,178.66,178.45,178.46,1900.0,166.0468,166.0468,165.8517,165.861,1900.0
2015-12-30 11:50:00,178.46,178.55,178.43,178.54,600.0,165.861,165.9446,165.8331,165.9353,600.0
2015-12-30 11:55:00,178.45,178.61,178.4,178.5,2719.0,165.8517,166.0004,165.8052,165.8981,2719.0
2015-12-30 12:00:00,178.61,178.62,178.51,178.51,1000.0,166.0004,166.0097,165.9074,165.9074,1000.0
2015-12-30 12:05:00,178.5,178.51,178.49,178.49,400.0,165.8981,165.9074,165.8888,165.8888,400.0
2015-12-30 12:10:00,178.6,178.78,178.51,178.51,3172.0,165.9911,166.1584,165.9074,165.9074,3172.0
2015-12-30 12:15:00,178.53,178.58,178.4,178.4,4743.0,165.926,165.9725,165.8052,165.8052,4743.0
2015-12-30 12:20:00,178.52,178.6,178.52,178.56,600.0,165.9167,165.9911,165.9167,165.9539,600.0
2015-12-30 12:25:00,178.57,178.59,178.44,178.51,700.0,165.9632,165.9818,165.8424,165.9074,700.0
2015-12-30 12:30:00,178.53,178.53,178.44,178.5,800.0,165.926,165.926,165.8424,165.8981,800.0
2015-12-30 12:35:00,178.55,178.61,178.46,178.61,2280.0,165.9446,166.0004,165.861,166.0004,2280.0
2015-12-30 12:40:00,178.62,178.8,178.53,178.79,1486.0,166.0097,166.1769,165.926,166.1677,1486.0
2015-12-30 12:45:00,178.79,178.85,178.74,178.81,1813.0,166.1677,166.2234,166.1212,166.1862,1813.0
2015-12-30 12:50:00,178.8,178.8,178.65,178.66,900.0,166.1769,166.1769,166.0375,166.0468,900.0
2015-12-30 12:55:00,178.64,178.64,178.42,178.49,1500.0,166.0282,166.0282,165.8238,165.8888,1500.0
2015-12-30 13:00:00,178.5,178.51,178.46,178.5,400.0,165.8981,165.9074,165.861,165.8981,400.0
2015-12-30 13:05:00,178.48,178.78,178.47,178.78,1401.0,165.8795,166.1584,165.8702,166.1584,1401.0
2015-12-30 13:10:00,178.74,178.81,178.69,178.81,800.0,166.1212,166.1862,166.0747,166.1862,800.0
2015-12-30 13:15:00,178.82,178.85,178.81,178.85,300.0,166.1955,166.2234,166.1862,166.2234,300.0
2015-12-30 13:20:00,178.81,178.81,178.53,178.53,3517.0,166.1862,166.1862,165.926,165.926,3517.0
2015-12-30 13:25:00,178.55,178.85,178.55,178.85,2000.0,165.9446,166.2234,165.9446,166.2234,2000.0
2015-12-30 13:30:00,178.86,179.01,178.66,179.01,4300.0,166.2327,166.3721,166.0468,166.3721,4300.0
2015-12-30 13:35:00,179.02,179.09,179.0,179.09,600.0,166.3814,166.4465,166.3628,166.4465,600.0
2015-12-30 13:40:00,179.1,179.1,178.93,178.95,3626.0,166.4558,166.4558,166.2978,166.3164,3626.0
2015-12-30 13:45:00,178.88,179.02,178.87,179.02,600.0,166.2513,166.3814,166.242,166.3814,600.0
2015-12-30 13:50:00,179.03,179.03,178.94,178.98,726.0,166.3907,166.3907,166.3071,166.3442,726.0
2015-12-30 13:55:00,178.97,179.06,178.92,179.03,3526.0,166.3349,166.4186,166.2885,166.3907,3526.0
2015-12-30 14:00:00,179.03,179.06,178.94,178.94,1300.0,166.3907,166.4186,166.3071,166.3071,1300.0
2015-12-30 14:05:00,178.89,178.89,178.81,178.81,1000.0,166.2606,166.2606,166.1862,166.1862,1000.0
2015-12-30 14:10:00,178.9,178.96,178.82,178.91,2100.0,166.2699,166.3257,166.1955,166.2792,2100.0
2015-12-30 14:15:00,179.03,179.1,179.03,179.05,2073.0,166.3907,166.4558,166.3907,166.4093,2073.0
2015-12-30 14:20:00,179.01,179.01,178.91,178.91,667.0,166.3721,166.3721,166.2792,166.2792,667.0
2015-12-30 14:25:00,178.84,178.85,178.62,178.75,802.0,166.2141,166.2234,166.0097,166.1305,802.0
2015-12-30 14:30:00,178.75,178.79,178.61,178.78,3131.0,166.1305,166.1677,166.0004,166.1584,3131.0
2015-12-30 14:35:00,178.81,178.82,178.81,178.82,300.0,166.1862,166.1955,166.1862,166.1955,300.0
2015-12-30 14:40:00,178.82,178.86,178.81,178.83,1699.0,166.1955,166.2327,166.1862,166.2048,1699.0
2015-12-30 14:45:00,178.82,179.0,178.82,178.94,23569.0,166.1955,166.3628,166.1955,166.3071,23569.0
2015-12-30 14:50:00,178.9,178.94,178.85,178.9,5210.0,166.2699,166.3071,166.2234,166.2699,5210.0
2015-12-30 14:55:00,178.84,178.96,178.83,178.96,1479.0,166.2141,166.3257,166.2048,166.3257,1479.0
2015-12-30 15:00:00,178.98,179.1,178.98,179.08,1210.0,166.3442,166.4558,166.3442,166.4372,1210.0
2015-12-30 15:05:00,179.11,179.16,179.03,179.11,2700.0,166.4651,166.5115,166.3907,166.4651,2700.0
2015-12-30 15:10:00,179.08,179.11,179.04,179.1,1300.0,166.4372,166.4651,166.4,166.4558,1300.0
2015-12-30 15:15:00,179.1,179.11,179.07,179.07,2700.0,166.4558,166.4651,166.4279,166.4279,2700.0
2015-12-30 15:20:00,179.05,179.15,179.01,179.07,14420.0,166.4093,166.5022,166.3721,166.4279,14420.0
2015-12-30 15:25:00,179.13,179.22,179.04,179.19,14129.0,166.4837,166.5673,166.4,166.5394,14129.0
2015-12-30 15:30:00,179.19,179.26,178.78,178.78,9951.0,166.5394,166.6045,166.1584,166.1584,9951.0
2015-12-30 15:35:00,178.71,179.01,178.62,178.83,4919.0,166.0933,166.3721,166.0097,166.2048,4919.0
2015-12-30 15:40:00,178.88,179.13,178.86,179.06,4601.0,166.2513,166.4837,166.2327,166.4186,4601.0
2015-12-30 15:45:00,179.06,179.15,178.87,179.01,4738.0,166.4186,166.5022,166.242,166.3721,4738.0
2015-12-30 15:50:00,179.08,179.08,178.96,179.0,15168.0,166.4372,166.4372,166.3257,166.3628,15168.0
2015-12-30 15:55:00,179.0,179.07,179.0,179.0,30337.0,166.3628,166.4279,166.3628,166.3628,30337.0
2015-12-31 09:30:00,178.4,179.39,178.4,179.36,6115.0,165.8052,166.7253,165.8052,166.6974,6115.0
2015-12-31 09:35:00,179.09,179.39,178.49,178.66,8273.0,166.4465,166.7253,165.8888,166.0468,8273.0
2015-12-31 09:40:00,178.47,178.93,178.47,178.76,3350.0,165.8702,166.2978,165.8702,166.1398,3350.0
2015-12-31 09:45:00,178.75,178.75,178.45,178.64,1730.0,166.1305,166.1305,165.8517,166.0282,1730.0
2015-12-31 09:50:00,178.64,178.83,178.64,178.72,1100.0,166.0282,166.2048,166.0282,166.1026,1100.0
2015-12-31 09:55:00,178.83,178.95,178.77,178.94,2311.0,166.2048,166.3164,166.1491,166.3071,2311.0
2015-12-31 10:00:00,178.86,178.94,178.73,178.86,1400.0,166.2327,166.3071,166.1119,166.2327,1400.0
2015-12-31 10:05:00,178.84,178.84,178.6,178.65,6240.0,166.2141,166.2141,165.9911,166.0375,6240.0
2015-12-31 10:10:00,178.67,178.75,178.54,178.6,2787.0,166.0561,166.1305,165.9353,165.9911,2787.0
2015-12-31 10:15:00,178.6,178.83,178.49,178.83,4772.0,165.9911,166.2048,165.8888,166.2048,4772.0
2015-12-31 10:20:00,178.83,178.98,178.83,178.84,2700.0,166.2048,166.3442,166.2048,166.2141,2700.0
2015-12-31 10:25:00,178.84,179.01,178.82,178.94,5131.0,166.2141,166.3721,166.1955,166.3071,5131.0
2015-12-31 10:30:00,178.89,178.94,178.75,178.81,15609.0,166.2606,166.3071,166.1305,166.1862,15609.0
2015-12-31 10:35:00,178.85,179.01,178.82,178.93,1500.0,166.2234,166.3721,166.1955,166.2978,1500.0
2015-12-31 10:40:00,178.97,179.03,178.91,178.97,1300.0,166.3349,166.3907,166.2792,166.3349,1300.0
2015-12-31 10:45:00,179.0,179.09,178.85,178.86,5242.0,166.3628,166.4465,166.2234,166.2327,5242.0
2015-12-31 10:50:00,178.99,179.07,178.88,179.02,3263.0,166.3535,166.4279,166.2513,166.3814,3263.0
2015-12-31 10:55:00,179.11,179.5,179.11,179.45,12008.0,166.4651,166.8275,166.4651,166.7811,12008.0
2015-12-31 11:00:00,179.45,179.75,179.45,179.46,9933.0,166.7811,167.0599,166.7811,166.7904,9933.0
2015-12-31 11:05:00,179.41,179.51,179.31,179.34,1100.0,166.7439,166.8368,166.6509,166.6788,1100.0
2015-12-31 11:10:00,179.3,179.44,179.25,179.44,700.0,166.6416,166.7718,166.5952,166.7718,700.0
2015-12-31 11:15:00,179.55,179.56,179.48,179.48,2750.0,166.874,166.8833,166.8089,166.8089,2750.0
2015-12-31 11:20:00,179.47,179.57,179.2,179.23,5800.0,166.7996,166.8926,166.5487,166.5766,5800.0
2015-12-31 11:25:00,179.31,179.5,179.26,179.5,1800.0,166.6509,166.8275,166.6045,166.8275,1800.0
2015-12-31 11:30:00,179.4,179.49,179.27,179.37,10640.0,166.7346,166.8182,166.6138,166.7067,10640.0
2015-12-31 11:35:00,179.39,179.49,179.26,179.4,10745.0,166.7253,166.8182,166.6045,166.7346,10745.0
2015-12-31 11:40:00,179.32,179.36,179.3,179.31,600.0,166.6602,166.6974,166.6416,166.6509,600.0
2015-12-31 11:45:00,179.33,179.46,179.23,179.23,6455.0,166.6695,166.7904,166.5766,166.5766,6455.0
2015-12-31 11:50:00,179.26,179.5,179.17,179.5,19624.0,166.6045,166.8275,166.5208,166.8275,19624.0
2015-12-31 11:55:00,179.5,179.51,179.41,179.43,2450.0,166.8275,166.8368,166.7439,166.7625,2450.0
2015-12-31 12:00:00,179.54,179.54,179.4,179.51,5555.0,166.8647,166.8647,166.7346,166.8368,5555.0
2015-12-31 12:05:00,179.44,179.59,179.44,179.5,1000.0,166.7718,166.9112,166.7718,166.8275,1000.0
2015-12-31 12:10:00,179.54,179.54,179.4,179.41,4869.0,166.8647,166.8647,166.7346,166.7439,4869.0
2015-12-31 12:15:00,179.41,179.55,179.4,179.55,2600.0,166.7439,166.874,166.7346,166.874,2600.0
2015-12-31 12:20:00,179.53,179.55,179.45,179.55,600.0,166.8554,166.874,166.7811,166.874,600.0
2015-12-31 12:25:00,179.44,179.59,179.39,179.42,4630.0,166.7718,166.9112,166.7253,166.7532,4630.0
2015-12-31 12:30:00,179.47,179.47,179.37,179.4,2600.0,166.7996,166.7996,166.7067,166.7346,2600.0
2015-12-31 12:35:00,179.41,179.51,179.35,179.47,3578.0,166.7439,166.8368,166.6881,166.7996,3578.0
2015-12-31 12:40:00,179.48,179.65,179.48,179.61,3202.0,166.8089,166.9669,166.8089,166.9298,3202.0
2015-12-31 12:45:00,179.67,179.68,179.6,179.61,4292.0,166.9855,166.9948,166.9205,166.9298,4292.0
2015-12-31 12:50:00,179.62,179.63,179.6,179.63,724.0,166.9391,166.9484,166.9205,166.9484,724.0
2015-12-31 12:55:00,179.58,179.67,179.51,179.59,6000.0,166.9019,166.9855,166.8368,166.9112,6000.0
2015-12-31 13:00:00,179.54,179.54,179.34,179.36,3800.0,166.8647,166.8647,166.6788,166.6974,3800.0
2015-12-31 13:05:00,179.33,179.35,178.95,178.95,6983.0,166.6695,166.6881,166.3164,166.3164,6983.0
2015-12-31 13:10:00,179.09,179.37,179.09,179.31,8535.0,166.4465,166.7067,166.4465,166.6509,8535.0
2015-12-31 13:15:00,179.31,179.31,178.95,179.11,5732.0,166.6509,166.6509,166.3164,166.4651,5732.0
2015-12-31 13:20:00,179.15,179.27,179.01,179.01,10766.0,166.5022,166.6138,166.3721,166.3721,10766.0
2015-12-31 13:25:00,179.03,179.09,178.87,179.02,8190.0,166.3907,166.4465,166.242,166.3814,8190.0
2015-12-31 13:30:00,178.91,178.99,178.91,178.99,500.0,166.2792,166.3535,166.2792,166.3535,500.0
2015-12-31 13:35:00,179.0,179.09,179.0,179.09,1715.0,166.3628,166.4465,166.3628,166.4465,1715.0
2015-12-31 13:40:00,179.15,179.35,179.09,179.33,8300.0,166.5022,166.6881,166.4465,166.6695,8300.0
2015-12-31 13:45:00,179.36,179.39,179.22,179.33,3600.0,166.6974,166.7253,166.5673,166.6695,3600.0
2015-12-31 13:50:00,179.27,179.34,179.21,179.31,4008.0,166.6138,166.6788,166.558,166.6509,4008.0
2015-12-31 13:55:00,179.38,179.46,179.38,179.46,2104.0,166.716,166.7904,166.716,166.7904,2104.0
2015-12-31 14:00:00,179.47,179.65,179.45,179.6,3600.0,166.7996,166.9669,166.7811,166.9205,3600.0
2015-12-31 14:05:00,179.61,179.64,179.41,179.45,4201.0,166.9298,166.9576,166.7439,166.7811,4201.0
2015-12-31 14:10:00,179.43,179.5,179.38,179.38,2100.0,166.7625,166.8275,166.716,166.716,2100.0
2015-12-31 14:15:00,179.45,179.45,179.4,179.45,900.0,166.7811,166.7811,166.7346,166.7811,900.0
2015-12-31 14:20:00,179.39,179.43,179.29,179.38,4770.0,166.7253,166.7625,166.6324,166.716,4770.0
2015-12-31 14:25:00,179.37,179.37,179.1,179.2,4342.0,166.7067,166.7067,166.4558,166.5487,4342.0
2015-12-31 14:30:00,179.18,179.18,179.04,179.15,3379.0,166.5301,166.5301,166.4,166.5022,3379.0
2015-12-31 14:35:00,179.0,179.02,178.92,178.97,1700.0,166.3628,166.3814,166.2885,166.3349,1700.0
2015-12-31 14:40:00,179.03,179.3,179.03,179.3,1500.0,166.3907,166.6416,166.3907,166.6416,1500.0
2015-12-31 14:45:00,179.2,179.29,179.2,179.28,900.0,166.5487,166.6324,166.5487,166.6231,900.0
2015-12-31 14:50:00,179.23,179.28,179.09,179.09,8139.0,166.5766,166.6231,166.4465,166.4465,8139.0
2015-12-31 14:55:00,179.08,179.23,178.8,178.95,10900.0,166.4372,166.5766,166.1769,166.3164,10900.0
2015-12-31 15:00:00,178.91,178.98,178.58,178.82,13382.0,166.2792,166.3442,165.9725,166.1955,13382.0
2015-12-31 15:05:00,178.84,179.07,178.84,179.07,1700.0,166.2141,166.4279,166.2141,166.4279,1700.0
2015-12-31 15:10:00,178.88,179.03,178.75,178.81,5621.0,166.2513,166.3907,166.1305,166.1862,5621.0
2015-12-31 15:15:00,179.01,179.11,178.93,178.99,5314.0,166.3721,166.4651,166.2978,166.3535,5314.0
2015-12-31 15:20:00,178.95,179.04,178.9,179.03,2137.0,166.3164,166.4,166.2699,166.3907,2137.0
2015-12-31 15:25:00,178.94,178.96,178.81,178.95,2534.0,166.3071,166.3257,166.1862,166.3164,2534.0
2015-12-31 15:30:00,178.92,179.1,178.87,179.06,6300.0,166.2885,166.4558,166.242,166.4186,6300.0
2015-12-31 15:35:00,179.08,179.11,178.85,179.11,5704.0,166.4372,166.4651,166.2234,166.4651,5704.0
2015-12-31 15:40:00,179.12,179.12,178.87,178.88,4548.0,166.4744,166.4744,166.242,166.2513,4548.0
2015-12-31 15:45:00,178.93,179.13,178.62,178.97,20289.0,166.2978,166.4837,166.0097,166.3349,20289.0
2015-12-31 15:50:00,178.97,179.08,178.76,178.84,22660.0,166.3349,166.4372,166.1398,166.2141,22660.0
2015-12-31 15:55:00,178.78,178.84,178.43,178.5,30816.0,166.1584,166.2141,165.8331,165.8981,30816.0
2016-01-04 09:30:00,177.67,177.67,176.69,177.5,11678.0,165.1267,165.1267,164.2159,164.9687,11678.0
2016-01-04 09:35:00,177.31,177.98,176.44,177.59,11232.0,164.7921,165.4148,163.9836,165.0524,11232.0
2016-01-04 09:40:00,177.53,178.07,177.26,177.98,3781.0,164.9966,165.4985,164.7457,165.4148,3781.0
2016-01-04 09:45:00,178.03,178.2,177.29,177.82,11441.0,165.4613,165.6193,164.7736,165.2661,11441.0
2016-01-04 09:50:00,178.01,178.19,177.74,177.75,3865.0,165.4427,165.61,165.1918,165.2011,3865.0
2016-01-04 09:55:00,177.56,178.31,177.53,178.03,8565.0,165.0245,165.7215,164.9966,165.4613,8565.0
2016-01-04 10:00:00,178.17,178.39,177.37,177.37,22177.0,165.5914,165.7959,164.8479,164.8479,22177.0
2016-01-04 10:05:00,177.57,177.65,177.34,177.54,12569.0,165.0338,165.1081,164.82,165.0059,12569.0
2016-01-04 10:10:00,177.5,177.98,177.44,177.65,21174.0,164.9687,165.4148,164.913,165.1081,21174.0
2016-01-04 10:15:00,177.86,178.03,177.6,177.72,10719.0,165.3033,165.4613,165.0617,165.1732,10719.0
2016-01-04 10:20:00,177.85,178.0,177.63,177.9,3900.0,165.294,165.4334,165.0895,165.3405,3900.0
2016-01-04 10:25:00,178.01,178.09,177.71,177.71,10350.0,165.4427,165.5171,165.1639,165.1639,10350.0
2016-01-04 10:30:00,177.71,177.74,177.41,177.63,2826.0,165.1639,165.1918,164.8851,165.0895,2826.0
2016-01-04 10:35:00,177.68,178.22,177.46,178.2,5410.0,165.136,165.6379,164.9316,165.6193,5410.0
2016-01-04 10:40:00,178.1,178.14,177.79,178.06,4030.0,165.5264,165.5635,165.2383,165.4892,4030.0
2016-01-04 10:45:00,178.05,178.1,177.78,178.01,5076.0,165.4799,165.5264,165.229,165.4427,5076.0
2016-01-04 10:50:00,178.01,178.01,177.42,177.63,7651.0,165.4427,165.4427,164.8944,165.0895,7651.0
2016-01-04 10:55:00,177.61,177.73,177.37,177.54,14437.0,165.071,165.1825,164.8479,165.0059,14437.0
2016-01-04 11:00:00,177.39,177.79,177.22,177.76,12314.0,164.8665,165.2383,164.7085,165.2104,12314.0
2016-01-04 11:05:00,177.8,177.93,177.46,177.86,5400.0,165.2475,165.3684,164.9316,165.3033,5400.0
2016-01-04 11:10:00,177.82,177.95,177.62,177.95,8625.0,165.2661,165.387,165.0803,165.387,8625.0
2016-01-04 11:15:00,177.74,177.95,177.61,177.66,10230.0,165.1918,165.387,165.071,165.1174,10230.0
2016-01-04 11:20:00,177.59,177.98,177.59,177.92,6485.0,165.0524,165.4148,165.0524,165.3591,6485.0
2016-01-04 11:25:00,177.97,177.97,177.64,177.79,6448.0,165.4055,165.4055,165.0988,165.2383,6448.0
2016-01-04 11:30:00,177.73,178.29,177.73,178.09,3400.0,165.1825,165.703,165.1825,165.5171,3400.0
2016-01-04 11:35:00,178.38,178.44,177.88,177.89,5638.0,165.7866,165.8424,165.3219,165.3312,5638.0
2016-01-04 11:40:00,178.08,178.34,177.73,177.87,6747.0,165.5078,165.7494,165.1825,165.3126,6747.0
2016-01-04 11:45:00,177.81,178.26,177.75,177.97,14267.0,165.2568,165.6751,165.2011,165.4055,14267.0
2016-01-04 11:50:00,177.86,178.25,177.7,178.25,12065.0,165.3033,165.6658,165.1546,165.6658,12065.0
2016-01-04 11:55:00,178.16,179.23,178.13,178.63,25248.0,165.5821,166.5766,165.5543,166.019,25248.0
2016-01-04 12:00:00,178.7,178.72,178.3,178.34,3900.0,166.084,166.1026,165.7122,165.7494,3900.0
2016-01-04 12:05:00,178.34,178.93,178.34,178.72,9963.0,165.7494,166.2978,165.7494,166.1026,9963.0
2016-01-04 12:10:00,178.62,179.14,178.06,178.79,17735.0,166.0097,166.4929,165.4892,166.1677,17735.0
2016-01-04 12:15:00,178.78,178.92,178.39,178.44,5709.0,166.1584,166.2885,165.7959,165.8424,5709.0
2016-01-04 12:20:00,178.42,178.84,178.37,178.75,9878.0,165.8238,166.2141,165.7773,166.1305,9878.0
2016-01-04 12:25:00,178.78,178.81,178.17,178.17,11940.0,166.1584,166.1862,165.5914,165.5914,11940.0
2016-01-04 12:30:00,178.17,178.17,177.96,177.99,1650.0,165.5914,165.5914,165.3963,165.4241,1650.0
2016-01-04 12:35:00,177.95,178.02,177.9,177.92,3546.0,165.387,165.452,165.3405,165.3591,3546.0
2016-01-04 12:40:00,177.84,177.94,177.74,177.92,3250.0,165.2847,165.3777,165.1918,165.3591,3250.0
2016-01-04 12:45:00,177.93,178.53,177.85,178.48,11358.0,165.3684,165.926,165.294,165.8795,11358.0
2016-01-04 12:50:00,178.34,178.39,178.22,178.23,5210.0,165.7494,165.7959,165.6379,165.6472,5210.0
2016-01-04 12:55:00,178.27,178.3,177.89,177.96,4751.0,165.6844,165.7122,165.3312,165.3963,4751.0
2016-01-04 13:00:00,177.88,178.37,177.87,178.36,6881.0,165.3219,165.7773,165.3126,165.768,6881.0
2016-01-04 13:05:00,178.2,178.4,178.2,178.26,3044.0,165.6193,165.8052,165.6193,165.6751,3044.0
2016-01-04 13:10:00,178.23,178.5,178.22,178.22,4700.0,165.6472,165.8981,165.6379,165.6379,4700.0
2016-01-04 13:15:00,178.22,178.34,177.99,177.99,4188.0,165.6379,165.7494,165.4241,165.4241,4188.0
2016-01-04 13:20:00,178.12,178.12,177.78,177.78,2051.0,165.545,165.545,165.229,165.229,2051.0
2016-01-04 13:25:00,177.8,178.04,177.75,177.88,5849.0,165.2475,165.4706,165.2011,165.3219,5849.0
2016-01-04 13:30:00,177.88,178.0,177.8,178.0,4867.0,165.3219,165.4334,165.2475,165.4334,4867.0
2016-01-04 13:35:00,177.92,178.23,177.91,178.2,2000.0,165.3591,165.6472,165.3498,165.6193,2000.0
2016-01-04 13:40:00,178.02,178.06,177.86,177.88,4430.0,165.452,165.4892,165.3033,165.3219,4430.0
2016-01-04 13:45:00,177.88,178.06,177.88,177.94,3956.0,165.3219,165.4892,165.3219,165.3777,3956.0
2016-01-04 13:50:00,177.99,178.07,177.88,177.95,4800.0,165.4241,165.4985,165.3219,165.387,4800.0
2016-01-04 13:55:00,178.02,178.02,177.8,177.83,4534.0,165.452,165.452,165.2475,165.2754,4534.0
2016-01-04 14:00:00,177.8,178.06,177.66,177.98,10672.0,165.2475,165.4892,165.1174,165.4148,10672.0
2016-01-04 14:05:00,178.13,178.18,177.8,177.88,3094.0,165.5543,165.6007,165.2475,165.3219,3094.0
2016-01-04 14:10:00,178.0,178.27,177.89,178.27,1500.0,165.4334,165.6844,165.3312,165.6844,1500.0
2016-01-04 14:15:00,178.19,178.31,178.05,178.29,3269.0,165.61,165.7215,165.4799,165.703,3269.0
2016-01-04 14:20:00,178.37,178.8,178.28,178.59,11921.0,165.7773,166.1769,165.6937,165.9818,11921.0
2016-01-04 14:25:00,178.66,178.87,178.56,178.57,8327.0,166.0468,166.242,165.9539,165.9632,8327.0
2016-01-04 14:30:00,178.51,178.52,178.28,178.31,7171.0,165.9074,165.9167,165.6937,165.7215,7171.0
2016-01-04 14:35:00,178.3,178.3,177.95,177.95,2800.0,165.7122,165.7122,165.387,165.387,2800.0
2016-01-04 14:40:00,178.11,178.11,177.95,177.99,3208.0,165.5357,165.5357,165.387,165.4241,3208.0
2016-01-04 14:45:00,177.98,178.09,177.83,178.09,5190.0,165.4148,165.5171,165.2754,165.5171,5190.0
2016-01-04 14:50:00,178.02,178.02,177.75,177.85,7682.0,165.452,165.452,165.2011,165.294,7682.0
2016-01-04 14:55:00,177.91,178.01,177.76,177.83,6341.0,165.3498,165.4427,165.2104,165.2754,6341.0
2016-01-04 15:00:00,177.84,177.96,177.75,177.9,21390.0,165.2847,165.3963,165.2011,165.3405,21390.0
2016-01-04 15:05:00,177.75,178.0,177.75,178.0,7047.0,165.2011,165.4334,165.2011,165.4334,7047.0
2016-01-04 15:10:00,177.97,178.19,177.91,178.19,7210.0,165.4055,165.61,165.3498,165.61,7210.0
2016-01-04 15:15:00,178.1,178.66,178.04,178.5,8224.0,165.5264,166.0468,165.4706,165.8981,8224.0
2016-01-04 15:20:00,178.45,178.45,178.19,178.19,3444.0,165.8517,165.8517,165.61,165.61,3444.0
2016-01-04 15:25:00,178.19,178.21,177.98,178.19,4855.0,165.61,165.6286,165.4148,165.61,4855.0
2016-01-04 15:30:00,178.21,178.81,178.1,178.81,7911.0,165.6286,166.1862,165.5264,166.1862,7911.0
2016-01-04 15:35:00,178.8,178.9,178.4,178.6,19588.0,166.1769,166.2699,165.8052,165.9911,19588.0
2016-01-04 15:40:00,178.6,179.01,178.57,179.01,3065.0,165.9911,166.3721,165.9632,166.3721,3065.0
2016-01-04 15:45:00,179.02,179.62,179.01,179.62,20029.0,166.3814,166.9391,166.3721,166.9391,20029.0
2016-01-04 15:50:00,179.66,179.78,179.3,179.73,40128.0,166.9762,167.0878,166.6416,167.0413,40128.0
2016-01-04 15:55:00,179.79,179.88,179.48,179.8,77702.0,167.0971,167.1807,166.8089,167.1064,77702.0
2016-01-05 09:30:00,180.22,180.98,179.31,180.45,6386.0,167.4967,168.203,166.6509,167.7105,6386.0
2016-01-05 09:35:00,180.58,180.7,180.27,180.31,11716.0,167.8313,167.9428,167.5432,167.5803,11716.0
2016-01-05 09:40:00,180.58,181.33,180.25,180.25,11801.0,167.8313,168.5283,167.5246,167.5246,11801.0
2016-01-05 09:45:00,180.65,181.05,180.37,180.9,4100.0,167.8963,168.2681,167.6361,168.1287,4100.0
2016-01-05 09:50:00,180.93,181.46,180.7,180.75,15368.0,168.1566,168.6492,167.9428,167.9893,15368.0
2016-01-05 09:55:00,180.91,181.12,180.26,180.67,17783.0,168.138,168.3332,167.5339,167.9149,17783.0
2016-01-05 10:00:00,180.74,180.74,180.36,180.4,6616.0,167.98,167.98,167.6268,167.664,6616.0
2016-01-05 10:05:00,180.26,180.67,180.25,180.67,5650.0,167.5339,167.9149,167.5246,167.9149,5650.0
2016-01-05 10:10:00,180.64,180.84,180.59,180.76,4212.0,167.887,168.0729,167.8406,167.9986,4212.0
2016-01-05 10:15:00,180.75,181.14,180.75,180.75,9617.0,167.9893,168.3517,167.9893,167.9893,9617.0
2016-01-05 10:20:00,180.92,180.92,180.39,180.69,15402.0,168.1473,168.1473,167.6547,167.9335,15402.0
2016-01-05 10:25:00,180.53,180.67,180.33,180.44,2860.0,167.7848,167.9149,167.5989,167.7012,2860.0
2016-01-05 10:30:00,180.37,180.5,180.08,180.2,5400.0,167.6361,167.7569,167.3666,167.4781,5400.0
2016-01-05 10:35:00,180.01,180.33,179.91,180.27,8050.0,167.3015,167.5989,167.2086,167.5432,8050.0
2016-01-05 10:40:00,180.25,180.74,180.25,180.5,21956.0,167.5246,167.98,167.5246,167.7569,21956.0
2016-01-05 10:45:00,180.46,180.57,180.26,180.42,11819.0,167.7198,167.822,167.5339,167.6826,11819.0
2016-01-05 10:50:00,180.41,180.82,180.41,180.82,2200.0,167.6733,168.0543,167.6733,168.0543,2200.0
2016-01-05 10:55:00,180.75,180.87,180.44,180.44,24845.0,167.9893,168.1008,167.7012,167.7012,24845.0
2016-01-05 11:00:00,180.55,180.55,180.28,180.36,13332.0,167.8034,167.8034,167.5525,167.6268,13332.0
2016-01-05 11:05:00,180.43,180.58,180.28,180.29,8010.0,167.6919,167.8313,167.5525,167.5618,8010.0
2016-01-05 11:10:00,180.21,180.28,180.01,180.16,3100.0,167.4874,167.5525,167.3015,167.4409,3100.0
2016-01-05 11:15:00,180.15,180.42,180.15,180.39,5308.0,167.4316,167.6826,167.4316,167.6547,5308.0
2016-01-05 11:20:00,180.27,180.64,180.27,180.49,21550.0,167.5432,167.887,167.5432,167.7476,21550.0
2016-01-05 11:25:00,180.52,180.67,180.31,180.31,30280.0,167.7755,167.9149,167.5803,167.5803,30280.0
2016-01-05 11:30:00,180.36,180.49,180.28,180.28,1400.0,167.6268,167.7476,167.5525,167.5525,1400.0
2016-01-05 11:35:00,180.31,180.31,179.75,179.75,7200.0,167.5803,167.5803,167.0599,167.0599,7200.0
2016-01-05 11:40:00,179.77,179.79,179.56,179.56,2240.0,167.0785,167.0971,166.8833,166.8833,2240.0
2016-01-05 11:45:00,179.56,179.75,179.5,179.73,3195.0,166.8833,167.0599,166.8275,167.0413,3195.0
2016-01-05 11:50:00,179.75,179.99,179.74,179.93,8678.0,167.0599,167.2829,167.0506,167.2272,8678.0
2016-01-05 11:55:00,179.88,180.03,179.78,180.03,2706.0,167.1807,167.3201,167.0878,167.3201,2706.0
2016-01-05 12:00:00,179.92,180.01,179.77,179.84,7812.0,167.2179,167.3015,167.0785,167.1435,7812.0
2016-01-05 12:05:00,179.8,179.8,179.39,179.55,3500.0,167.1064,167.1064,166.7253,166.874,3500.0
2016-01-05 12:10:00,179.46,179.62,179.39,179.45,1500.0,166.7904,166.9391,166.7253,166.7811,1500.0
2016-01-05 12:15:00,179.39,179.45,178.85,178.92,10600.0,166.7253,166.7811,166.2234,166.2885,10600.0
2016-01-05 12:20:00,178.91,179.3,178.79,179.28,7129.0,166.2792,166.6416,166.1677,166.6231,7129.0
2016-01-05 12:25:00,179.4,179.5,179.22,179.24,3681.0,166.7346,166.8275,166.5673,166.5859,3681.0
2016-01-05 12:30:00,179.26,179.3,179.11,179.25,5100.0,166.6045,166.6416,166.4651,166.5952,5100.0
2016-01-05 12:35:00,179.19,179.42,179.11,179.42,4785.0,166.5394,166.7532,166.4651,166.7532,4785.0
2016-01-05 12:40:00,179.5,179.5,179.17,179.25,8800.0,166.8275,166.8275,166.5208,166.5952,8800.0
2016-01-05 12:45:00,179.34,179.58,179.17,179.58,13800.0,166.6788,166.9019,166.5208,166.9019,13800.0
2016-01-05 12:50:00,179.58,179.58,179.31,179.48,11700.0,166.9019,166.9019,166.6509,166.8089,11700.0
2016-01-05 12:55:00,179.49,179.51,179.28,179.36,11551.0,166.8182,166.8368,166.6231,166.6974,11551.0
2016-01-05 13:00:00,179.34,179.62,179.1,179.62,9400.0,166.6788,166.9391,166.4558,166.9391,9400.0
2016-01-05 13:05:00,179.47,179.56,179.23,179.25,6400.0,166.7996,166.8833,166.5766,166.5952,6400.0
2016-01-05 13:10:00,179.32,179.45,179.24,179.35,8214.0,166.6602,166.7811,166.5859,166.6881,8214.0
2016-01-05 13:15:00,179.29,179.35,179.09,179.09,13832.0,166.6324,166.6881,166.4465,166.4465,13832.0
2016-01-05 13:20:00,179.05,179.09,178.86,179.02,5100.0,166.4093,166.4465,166.2327,166.3814,5100.0
2016-01-05 13:25:00,179.05,179.15,178.95,179.15,3300.0,166.4093,166.5022,166.3164,166.5022,3300.0
2016-01-05 13:30:00,179.08,179.42,179.08,179.38,4700.0,166.4372,166.7532,166.4372,166.716,4700.0
2016-01-05 13:35:00,179.4,179.59,179.16,179.32,12216.0,166.7346,166.9112,166.5115,166.6602,12216.0
2016-01-05 13:40:00,179.4,179.66,179.25,179.64,6600.0,166.7346,166.9762,166.5952,166.9576,6600.0
2016-01-05 13:45:00,179.64,179.73,179.46,179.57,3800.0,166.9576,167.0413,166.7904,166.8926,3800.0
2016-01-05 13:50:00,179.49,179.63,179.48,179.55,2500.0,166.8182,166.9484,166.8089,166.874,2500.0
2016-01-05 13:55:00,179.57,179.63,179.35,179.41,10000.0,166.8926,166.9484,166.6881,166.7439,10000.0
2016-01-05 14:00:00,179.43,179.49,179.28,179.28,5100.0,166.7625,166.8182,166.6231,166.6231,5100.0
2016-01-05 14:05:00,179.37,179.39,179.07,179.08,7990.0,166.7067,166.7253,166.4279,166.4372,7990.0
2016-01-05 14:10:00,179.03,179.19,179.03,179.15,4000.0,166.3907,166.5394,166.3907,166.5022,4000.0
2016-01-05 14:15:00,179.18,179.19,178.82,179.14,10080.0,166.5301,166.5394,166.1955,166.4929,10080.0
2016-01-05 14:20:00,179.13,179.3,179.04,179.17,5300.0,166.4837,166.6416,166.4,166.5208,5300.0
2016-01-05 14:25:00,179.18,179.19,178.96,179.15,4100.0,166.5301,166.5394,166.3257,166.5022,4100.0
2016-01-05 14:30:00,179.1,179.15,178.92,179.07,6700.0,166.4558,166.5022,166.2885,166.4279,6700.0
2016-01-05 14:35:00,178.99,179.2,178.88,178.98,11925.0,166.3535,166.5487,166.2513,166.3442,11925.0
2016-01-05 14:40:00,179.02,179.02,178.66,178.84,3500.0,166.3814,166.3814,166.0468,166.2141,3500.0
2016-01-05 14:45:00,178.84,178.9,178.73,178.84,4200.0,166.2141,166.2699,166.1119,166.2141,4200.0
2016-01-05 14:50:00,178.78,178.89,178.5,178.82,16333.0,166.1584,166.2606,165.8981,166.1955,16333.0
2016-01-05 14:55:00,178.87,179.08,178.8,179.08,4902.0,166.242,166.4372,166.1769,166.4372,4902.0
2016-01-05 15:00:00,179.08,179.17,178.83,179.0,8188.0,166.4372,166.5208,166.2048,166.3628,8188.0
2016-01-05 15:05:00,178.87,178.97,178.76,178.9,3570.0,166.242,166.3349,166.1398,166.2699,3570.0
2016-01-05 15:10:00,178.86,179.33,178.86,179.33,4400.0,166.2327,166.6695,166.2327,166.6695,4400.0
2016-01-05 15:15:00,179.25,179.33,179.16,179.21,4000.0,166.5952,166.6695,166.5115,166.558,4000.0
2016-01-05 15:20:00,179.3,179.3,178.92,179.05,2903.0,166.6416,166.6416,166.2885,166.4093,2903.0
2016-01-05 15:25:00,178.98,179.28,178.87,179.27,5700.0,166.3442,166.6231,166.242,166.6138,5700.0
2016-01-05 15:30:00,179.1,179.25,178.95,179.07,6617.0,166.4558,166.5952,166.3164,166.4279,6617.0
2016-01-05 15:35:00,179.15,179.29,179.08,179.25,11073.0,166.5022,166.6324,166.4372,166.5952,11073.0
2016-01-05 15:40:00,179.27,179.75,179.25,179.63,11970.0,166.6138,167.0599,166.5952,166.9484,11970.0
2016-01-05 15:45:00,179.62,179.82,179.25,179.76,34665.0,166.9391,167.1249,166.5952,167.0692,34665.0
2016-01-05 15:50:00,179.8,179.8,179.59,179.62,20352.0,167.1064,167.1064,166.9112,166.9391,20352.0
2016-01-05 15:55:00,179.63,179.79,179.48,179.6,37868.0,166.9484,167.0971,166.8089,166.9205,37868.0
2016-01-06 09:30:00,177.8,179.08,176.77,178.95,8500.0,165.2475,166.4372,164.2903,166.3164,8500.0
2016-01-06 09:35:00,179.07,179.07,177.95,178.99,10708.0,166.4279,166.4279,165.387,166.3535,10708.0
2016-01-06 09:40:00,179.1,179.24,178.64,179.24,5821.0,166.4558,166.5859,166.0282,166.5859,5821.0
2016-01-06 09:45:00,178.99,178.99,178.4,178.56,1499.0,166.3535,166.3535,165.8052,165.9539,1499.0
2016-01-06 09:50:00,178.89,178.89,178.48,178.74,3538.0,166.2606,166.2606,165.8795,166.1212,3538.0
2016-01-06 09:55:00,178.47,178.99,177.65,178.94,18181.0,165.8702,166.3535,165.1081,166.3071,18181.0
2016-01-06 10:00:00,178.59,178.69,178.31,178.65,4895.0,165.9818,166.0747,165.7215,166.0375,4895.0
2016-01-06 10:05:00,178.52,178.74,178.37,178.47,9540.0,165.9167,166.1212,165.7773,165.8702,9540.0
2016-01-06 10:10:00,178.47,178.47,178.16,178.16,2168.0,165.8702,165.8702,165.5821,165.5821,2168.0
2016-01-06 10:15:00,178.52,178.67,178.15,178.54,19106.0,165.9167,166.0561,165.5728,165.9353,19106.0
2016-01-06 10:20:00,178.52,178.73,178.42,178.68,1625.0,165.9167,166.1119,165.8238,166.0654,1625.0
2016-01-06 10:25:00,178.41,178.6,178.38,178.43,5500.0,165.8145,165.9911,165.7866,165.8331,5500.0
2016-01-06 10:30:00,178.42,178.53,178.0,178.16,10037.0,165.8238,165.926,165.4334,165.5821,10037.0
2016-01-06 10:35:00,178.2,178.47,178.07,178.47,6641.0,165.6193,165.8702,165.4985,165.8702,6641.0
2016-01-06 10:40:00,178.5,178.64,178.26,178.43,8179.0,165.8981,166.0282,165.6751,165.8331,8179.0
2016-01-06 10:45:00,178.43,178.68,178.36,178.68,6823.0,165.8331,166.0654,165.768,166.0654,6823.0
2016-01-06 10:50:00,178.6,178.73,178.54,178.7,4500.0,165.9911,166.1119,165.9353,166.084,4500.0
2016-01-06 10:55:00,178.6,178.8,178.13,178.32,14400.0,165.9911,166.1769,165.5543,165.7308,14400.0
2016-01-06 11:00:00,178.47,178.68,178.26,178.56,8695.0,165.8702,166.0654,165.6751,165.9539,8695.0
2016-01-06 11:05:00,178.44,178.53,178.26,178.45,4263.0,165.8424,165.926,165.6751,165.8517,4263.0
2016-01-06 11:10:00,178.31,178.68,178.28,178.48,7726.0,165.7215,166.0654,165.6937,165.8795,7726.0
2016-01-06 11:15:00,178.5,178.72,178.32,178.5,10605.0,165.8981,166.1026,165.7308,165.8981,10605.0
2016-01-06 11:20:00,178.54,178.93,178.41,178.54,35021.0,165.9353,166.2978,165.8145,165.9353,35021.0
2016-01-06 11:25:00,178.5,178.67,178.34,178.63,16800.0,165.8981,166.0561,165.7494,166.019,16800.0
2016-01-06 11:30:00,178.82,178.91,178.68,178.8,3000.0,166.1955,166.2792,166.0654,166.1769,3000.0
2016-01-06 11:35:00,178.78,179.0,178.75,179.0,7900.0,166.1584,166.3628,166.1305,166.3628,7900.0
2016-01-06 11:40:00,179.0,179.18,178.94,179.0,10062.0,166.3628,166.5301,166.3071,166.3628,10062.0
2016-01-06 11:45:00,178.97,179.02,178.8,178.92,3600.0,166.3349,166.3814,166.1769,166.2885,3600.0
2016-01-06 11:50:00,178.9,178.9,178.57,178.61,22673.0,166.2699,166.2699,165.9632,166.0004,22673.0
2016-01-06 11:55:00,178.62,178.67,178.35,178.55,4200.0,166.0097,166.0561,165.7587,165.9446,4200.0
2016-01-06 12:00:00,178.56,178.65,178.36,178.54,6572.0,165.9539,166.0375,165.768,165.9353,6572.0
2016-01-06 12:05:00,178.54,178.63,178.34,178.46,9393.0,165.9353,166.019,165.7494,165.861,9393.0
2016-01-06 12:10:00,178.45,178.65,178.38,178.5,6320.0,165.8517,166.0375,165.7866,165.8981,6320.0
2016-01-06 12:15:00,178.5,178.52,178.3,178.46,4368.0,165.8981,165.9167,165.7122,165.861,4368.0
2016-01-06 12:20:00,178.31,178.47,178.23,178.47,5303.0,165.7215,165.8702,165.6472,165.8702,5303.0
2016-01-06 12:25:00,178.47,178.47,178.12,178.26,31891.0,165.8702,165.8702,165.545,165.6751,31891.0
2016-01-06 12:30:00,178.26,178.47,178.12,178.47,5559.0,165.6751,165.8702,165.545,165.8702,5559.0
2016-01-06 12:35:00,178.42,178.5,178.35,178.47,3637.0,165.8238,165.8981,165.7587,165.8702,3637.0
2016-01-06 12:40:00,178.35,178.36,178.18,178.25,4700.0,165.7587,165.768,165.6007,165.6658,4700.0
2016-01-06 12:45:00,178.26,178.46,178.15,178.18,8555.0,165.6751,165.861,165.5728,165.6007,8555.0
2016-01-06 12:50:00,178.34,178.36,178.12,178.12,3738.0,165.7494,165.768,165.545,165.545,3738.0
2016-01-06 12:55:00,178.14,178.25,177.91,178.0,10617.0,165.5635,165.6658,165.3498,165.4334,10617.0
2016-01-06 13:00:00,177.87,178.01,177.81,177.96,1900.0,165.3126,165.4427,165.2568,165.3963,1900.0
2016-01-06 13:05:00,177.87,178.03,177.86,177.92,1910.0,165.3126,165.4613,165.3033,165.3591,1910.0
2016-01-06 13:10:00,177.86,177.98,177.63,177.78,5082.0,165.3033,165.4148,165.0895,165.229,5082.0
2016-01-06 13:15:00,177.68,177.79,177.48,177.59,14686.0,165.136,165.2383,164.9501,165.0524,14686.0
2016-01-06 13:20:00,177.59,177.66,177.42,177.65,9031.0,165.0524,165.1174,164.8944,165.1081,9031.0
2016-01-06 13:25:00,177.66,177.73,177.46,177.71,23554.0,165.1174,165.1825,164.9316,165.1639,23554.0
2016-01-06 13:30:00,177.71,177.71,177.34,177.63,18964.0,165.1639,165.1639,164.82,165.0895,18964.0
2016-01-06 13:35:00,177.47,177.67,177.17,177.19,19735.0,164.9408,165.1267,164.662,164.6806,19735.0
2016-01-06 13:40:00,177.19,177.31,176.93,177.09,13866.0,164.6806,164.7921,164.439,164.5877,13866.0
2016-01-06 13:45:00,177.11,177.4,177.0,177.02,15926.0,164.6063,164.8758,164.504,164.5226,15926.0
2016-01-06 13:50:00,177.02,177.3,176.86,177.11,19786.0,164.5226,164.7828,164.3739,164.6063,19786.0
2016-01-06 13:55:00,177.13,177.13,176.48,177.04,21301.0,164.6248,164.6248,164.0207,164.5412,21301.0
2016-01-06 14:00:00,177.02,177.31,176.92,177.24,4600.0,164.5226,164.7921,164.4297,164.7271,4600.0
2016-01-06 14:05:00,177.11,177.11,176.68,176.97,9876.0,164.6063,164.6063,164.2066,164.4761,9876.0
2016-01-06 14:10:00,177.19,177.19,176.83,176.97,3818.0,164.6806,164.6806,164.346,164.4761,3818.0
2016-01-06 14:15:00,177.01,177.55,177.01,177.55,7865.0,164.5133,165.0152,164.5133,165.0152,7865.0
2016-01-06 14:20:00,177.25,177.53,176.96,177.12,5346.0,164.7364,164.9966,164.4669,164.6156,5346.0
2016-01-06 14:25:00,177.06,177.18,176.94,177.12,16948.0,164.5598,164.6713,164.4483,164.6156,16948.0
2016-01-06 14:30:00,177.16,177.46,177.12,177.14,8830.0,164.6527,164.9316,164.6156,164.6341,8830.0
2016-01-06 14:35:00,177.25,177.25,176.79,176.79,7190.0,164.7364,164.7364,164.3089,164.3089,7190.0
2016-01-06 14:40:00,176.75,176.79,176.2,176.24,12873.0,164.2717,164.3089,163.7605,163.7977,12873.0
2016-01-06 14:45:00,176.35,176.36,175.81,175.83,16302.0,163.8999,163.9092,163.398,163.4166,16302.0
2016-01-06 14:50:00,175.83,175.88,175.65,175.65,29776.0,163.4166,163.4631,163.2493,163.2493,29776.0
2016-01-06 14:55:00,175.72,175.72,175.34,175.4,167888.0,163.3144,163.3144,162.9612,163.017,167888.0
2016-01-06 15:00:00,175.47,175.56,175.04,175.15,10562.0,163.082,163.1657,162.6824,162.7846,10562.0
2016-01-06 15:05:00,175.28,176.09,175.14,175.91,38954.0,162.9055,163.6583,162.7753,163.491,38954.0
2016-01-06 15:10:00,175.91,175.97,175.62,175.7,23654.0,163.491,163.5467,163.2215,163.2958,23654.0
2016-01-06 15:15:00,175.77,175.91,175.47,175.58,12791.0,163.3609,163.491,163.082,163.1843,12791.0
2016-01-06 15:20:00,175.65,176.15,175.57,176.08,20357.0,163.2493,163.714,163.175,163.649,20357.0
2016-01-06 15:25:00,176.03,176.55,175.99,176.28,19311.0,163.6025,164.0858,163.5653,163.8349,19311.0
2016-01-06 15:30:00,176.28,176.85,176.27,176.85,17210.0,163.8349,164.3646,163.8256,164.3646,17210.0
2016-01-06 15:35:00,176.71,176.84,176.42,176.43,31166.0,164.2345,164.3553,163.965,163.9743,31166.0
2016-01-06 15:40:00,176.43,176.59,175.6,175.78,26940.0,163.9743,164.123,163.2029,163.3702,26940.0
2016-01-06 15:45:00,175.78,176.44,175.78,176.37,37764.0,163.3702,163.9836,163.3702,163.9185,37764.0
2016-01-06 15:50:00,176.4,176.4,176.02,176.19,25804.0,163.9464,163.9464,163.5932,163.7512,25804.0
2016-01-06 15:55:00,176.2,176.7,176.07,176.65,55699.0,163.7605,164.2252,163.6397,164.1787,55699.0
2016-01-07 09:30:00,175.08,176.0,174.45,175.39,12025.0,162.7196,163.5746,162.1341,163.0077,12025.0
2016-01-07 09:35:00,175.37,175.37,174.72,175.37,5280.0,162.9891,162.9891,162.385,162.9891,5280.0
2016-01-07 09:40:00,175.31,175.43,174.87,175.43,6711.0,162.9333,163.0449,162.5244,163.0449,6711.0
2016-01-07 09:45:00,175.25,175.27,174.93,175.16,5000.0,162.8776,162.8962,162.5802,162.7939,5000.0
2016-01-07 09:50:00,175.1,175.43,175.04,175.43,7116.0,162.7382,163.0449,162.6824,163.0449,7116.0
2016-01-07 09:55:00,175.44,175.94,175.25,175.94,4267.0,163.0542,163.5189,162.8776,163.5189,4267.0
2016-01-07 10:00:00,175.8,175.94,175.44,175.48,7574.0,163.3887,163.5189,163.0542,163.0913,7574.0
2016-01-07 10:05:00,175.48,175.94,175.48,175.7,5650.0,163.0913,163.5189,163.0913,163.2958,5650.0
2016-01-07 10:10:00,175.62,176.66,175.62,176.66,35837.0,163.2215,164.188,163.2215,164.188,35837.0
2016-01-07 10:15:00,176.56,176.6,175.99,176.15,26543.0,164.0951,164.1323,163.5653,163.714,26543.0
2016-01-07 10:20:00,176.0,176.01,175.04,175.42,13534.0,163.5746,163.5839,162.6824,163.0356,13534.0
2016-01-07 10:25:00,175.42,175.83,174.99,175.28,5275.0,163.0356,163.4166,162.6359,162.9055,5275.0
2016-01-07 10:30:00,175.23,175.94,175.12,175.34,6350.0,162.859,163.5189,162.7568,162.9612,6350.0
2016-01-07 10:35:00,175.33,175.92,175.27,175.28,11200.0,162.9519,163.5003,162.8962,162.9055,11200.0
2016-01-07 10:40:00,175.26,175.91,175.03,175.77,12000.0,162.8869,163.491,162.6731,163.3609,12000.0
2016-01-07 10:45:00,175.72,175.95,175.55,175.65,7100.0,163.3144,163.5282,163.1564,163.2493,7100.0
2016-01-07 10:50:00,175.52,175.95,175.34,175.66,159813.0,163.1285,163.5282,162.9612,163.2586,159813.0
2016-01-07 10:55:00,175.69,175.91,175.43,175.62,22621.0,163.2865,163.491,163.0449,163.2215,22621.0
2016-01-07 11:00:00,175.62,175.9,175.57,175.7,15755.0,163.2215,163.4817,163.175,163.2958,15755.0
2016-01-07 11:05:00,175.72,175.88,175.54,175.74,9160.0,163.3144,163.4631,163.1471,163.333,9160.0
2016-01-07 11:10:00,175.73,176.09,175.62,175.75,9109.0,163.3237,163.6583,163.2215,163.3423,9109.0
2016-01-07 11:15:00,175.71,176.2,175.71,175.82,10610.0,163.3051,163.7605,163.3051,163.4073,10610.0
2016-01-07 11:20:00,175.81,176.12,175.55,175.91,12598.0,163.398,163.6862,163.1564,163.491,12598.0
2016-01-07 11:25:00,175.91,176.18,175.83,175.88,6838.0,163.491,163.7419,163.4166,163.4631,6838.0
2016-01-07 11:30:00,175.88,176.16,175.84,176.15,17182.0,163.4631,163.7233,163.4259,163.714,17182.0
2016-01-07 11:35:00,176.08,176.27,175.99,176.07,13423.0,163.649,163.8256,163.5653,163.6397,13423.0
2016-01-07 11:40:00,176.03,176.42,175.94,176.01,10650.0,163.6025,163.965,163.5189,163.5839,10650.0
2016-01-07 11:45:00,176.0,176.1,175.42,175.51,209734.0,163.5746,163.6676,163.0356,163.1192,209734.0
2016-01-07 11:50:00,175.5,175.55,175.25,175.4,5126.0,163.1099,163.1564,162.8776,163.017,5126.0
2016-01-07 11:55:00,175.4,175.6,175.28,175.28,9254.0,163.017,163.2029,162.9055,162.9055,9254.0
2016-01-07 12:00:00,175.27,175.4,175.0,175.14,28440.0,162.8962,163.017,162.6452,162.7753,28440.0
2016-01-07 12:05:00,175.14,175.29,174.82,175.22,27175.0,162.7753,162.9148,162.4779,162.8497,27175.0
2016-01-07 12:10:00,175.08,175.37,175.08,175.2,14592.0,162.7196,162.9891,162.7196,162.8311,14592.0
2016-01-07 12:15:00,175.16,175.25,174.49,175.1,59479.0,162.7939,162.8776,162.1712,162.7382,59479.0
2016-01-07 12:20:00,175.07,175.2,174.74,175.06,10509.0,162.7103,162.8311,162.4036,162.701,10509.0
2016-01-07 12:25:00,175.09,175.14,174.97,174.97,3492.0,162.7289,162.7753,162.6173,162.6173,3492.0
2016-01-07 12:30:00,174.99,175.23,174.99,175.23,2654.0,162.6359,162.859,162.6359,162.859,2654.0
2016-01-07 12:35:00,175.09,175.24,174.88,175.04,4651.0,162.7289,162.8683,162.5337,162.6824,4651.0
2016-01-07 12:40:00,175.03,175.05,174.93,174.99,8800.0,162.6731,162.6917,162.5802,162.6359,8800.0
2016-01-07 12:45:00,175.01,175.17,175.01,175.12,1100.0,162.6545,162.8032,162.6545,162.7568,1100.0
2016-01-07 12:50:00,175.02,175.06,174.81,174.99,3800.0,162.6638,162.701,162.4686,162.6359,3800.0
2016-01-07 12:55:00,174.99,175.13,174.82,174.94,4450.0,162.6359,162.766,162.4779,162.5895,4450.0
2016-01-07 13:00:00,174.97,174.97,174.78,174.81,12526.0,162.6173,162.6173,162.4408,162.4686,12526.0
2016-01-07 13:05:00,174.74,174.75,174.3,174.43,13442.0,162.4036,162.4129,161.9946,162.1155,13442.0
2016-01-07 13:10:00,174.39,174.53,173.88,174.4,5217.0,162.0783,162.2084,161.6043,162.0876,5217.0
2016-01-07 13:15:00,174.42,174.51,174.23,174.27,4061.0,162.1062,162.1898,161.9296,161.9668,4061.0
2016-01-07 13:20:00,174.25,174.26,173.9,174.26,5656.0,161.9482,161.9575,161.6229,161.9575,5656.0
2016-01-07 13:25:00,174.29,174.44,174.1,174.19,14781.0,161.9853,162.1248,161.8088,161.8924,14781.0
2016-01-07 13:30:00,174.27,174.3,174.08,174.26,15104.0,161.9668,161.9946,161.7902,161.9575,15104.0
2016-01-07 13:35:00,174.32,174.45,174.17,174.2,6790.0,162.0132,162.1341,161.8738,161.9017,6790.0
2016-01-07 13:40:00,174.26,174.26,173.86,174.02,11176.0,161.9575,161.9575,161.5857,161.7344,11176.0
2016-01-07 13:45:00,173.95,174.34,173.94,174.32,2500.0,161.6694,162.0318,161.6601,162.0132,2500.0
2016-01-07 13:50:00,174.4,174.56,174.14,174.56,7129.0,162.0876,162.2363,161.8459,162.2363,7129.0
2016-01-07 13:55:00,174.57,174.87,174.53,174.77,8997.0,162.2456,162.5244,162.2084,162.4315,8997.0
2016-01-07 14:00:00,174.85,175.21,174.83,175.08,15104.0,162.5058,162.8404,162.4872,162.7196,15104.0
2016-01-07 14:05:00,175.02,175.12,174.69,174.69,15300.0,162.6638,162.7568,162.3571,162.3571,15300.0
2016-01-07 14:10:00,174.64,175.15,174.51,174.86,6000.0,162.3106,162.7846,162.1898,162.5151,6000.0
2016-01-07 14:15:00,175.01,175.21,174.83,175.15,11163.0,162.6545,162.8404,162.4872,162.7846,11163.0
2016-01-07 14:20:00,175.09,175.26,174.99,175.1,6600.0,162.7289,162.8869,162.6359,162.7382,6600.0
2016-01-07 14:25:00,175.14,175.25,174.99,175.1,11901.0,162.7753,162.8776,162.6359,162.7382,11901.0
2016-01-07 14:30:00,175.08,175.41,174.93,175.1,14150.0,162.7196,163.0263,162.5802,162.7382,14150.0
2016-01-07 14:35:00,175.18,175.57,174.99,175.48,20050.0,162.8125,163.175,162.6359,163.0913,20050.0
2016-01-07 14:40:00,175.59,175.67,175.3,175.64,9339.0,163.1936,163.2679,162.924,163.24,9339.0
2016-01-07 14:45:00,175.74,175.76,175.42,175.55,12727.0,163.333,163.3516,163.0356,163.1564,12727.0
2016-01-07 14:50:00,175.56,175.57,175.09,175.14,9387.0,163.1657,163.175,162.7289,162.7753,9387.0
2016-01-07 14:55:00,175.26,175.31,174.79,174.98,8480.0,162.8869,162.9333,162.45,162.6266,8480.0
2016-01-07 15:00:00,174.73,175.08,174.62,174.87,12240.0,162.3943,162.7196,162.2921,162.5244,12240.0
2016-01-07 15:05:00,174.79,174.79,173.93,173.93,53787.0,162.45,162.45,161.6508,161.6508,53787.0
2016-01-07 15:10:00,173.93,174.13,173.81,174.09,50343.0,161.6508,161.8366,161.5392,161.7995,50343.0
2016-01-07 15:15:00,174.2,174.75,174.2,174.66,18156.0,161.9017,162.4129,161.9017,162.3292,18156.0
2016-01-07 15:20:00,174.74,174.75,174.29,174.4,19957.0,162.4036,162.4129,161.9853,162.0876,19957.0
2016-01-07 15:25:00,174.5,174.55,173.89,173.9,18888.0,162.1805,162.227,161.6136,161.6229,18888.0
2016-01-07 15:30:00,173.89,174.27,173.83,174.19,42809.0,161.6136,161.9668,161.5578,161.8924,42809.0
2016-01-07 15:35:00,174.19,174.69,174.09,174.56,40186.0,161.8924,162.3571,161.7995,162.2363,40186.0
2016-01-07 15:40:00,174.52,175.2,174.47,174.96,53553.0,162.1991,162.8311,162.1526,162.608,53553.0
2016-01-07 15:45:00,175.0,175.69,174.98,175.58,44786.0,162.6452,163.2865,162.6266,163.1843,44786.0
2016-01-07 15:50:00,175.5,175.5,174.71,174.81,46097.0,163.1099,163.1099,162.3757,162.4686,46097.0
2016-01-07 15:55:00,174.87,175.53,174.82,175.05,78251.0,162.5244,163.1378,162.4779,162.6917,78251.0
2016-01-08 09:30:00,174.56,176.33,173.27,176.25,9123.0,162.2363,163.8813,161.0374,163.807,9123.0
2016-01-08 09:35:00,176.18,176.18,175.11,175.56,800.0,163.7419,163.7419,162.7475,163.1657,800.0
2016-01-08 09:40:00,175.18,175.47,174.72,175.13,19304.0,162.8125,163.082,162.385,162.766,19304.0
2016-01-08 09:45:00,174.92,176.0,174.91,176.0,1150.0,162.5709,163.5746,162.5616,163.5746,1150.0
2016-01-08 09:50:00,175.76,175.85,175.27,175.37,4124.0,163.3516,163.4352,162.8962,162.9891,4124.0
2016-01-08 09:55:00,175.34,175.67,175.2,175.28,3970.0,162.9612,163.2679,162.8311,162.9055,3970.0
2016-01-08 10:00:00,175.17,175.17,173.93,174.38,14384.0,162.8032,162.8032,161.6508,162.069,14384.0
2016-01-08 10:05:00,174.2,174.76,173.86,174.51,5419.0,161.9017,162.4222,161.5857,162.1898,5419.0
2016-01-08 10:10:00,174.55,174.78,174.32,174.61,900.0,162.227,162.4408,162.0132,162.2828,900.0
2016-01-08 10:15:00,174.47,174.62,174.09,174.53,6009.0,162.1526,162.2921,161.7995,162.2084,6009.0
2016-01-08 10:20:00,174.6,174.87,174.13,174.81,9177.0,162.2735,162.5244,161.8366,162.4686,9177.0
2016-01-08 10:25:00,174.74,175.01,174.69,175.01,1100.0,162.4036,162.6545,162.3571,162.6545,1100.0
2016-01-08 10:30:00,174.92,175.38,174.92,175.35,2300.0,162.5709,162.9984,162.5709,162.9705,2300.0
2016-01-08 10:35:00,175.29,175.36,174.89,174.95,6860.0,162.9148,162.9798,162.543,162.5988,6860.0
2016-01-08 10:40:00,175.11,175.3,175.0,175.19,8911.0,162.7475,162.924,162.6452,162.8218,8911.0
2016-01-08 10:45:00,175.09,175.28,175.08,175.18,2200.0,162.7289,162.9055,162.7196,162.8125,2200.0
2016-01-08 10:50:00,175.03,175.25,174.89,175.13,10312.0,162.6731,162.8776,162.543,162.766,10312.0
2016-01-08 10:55:00,175.09,175.09,174.75,174.75,930.0,162.7289,162.7289,162.4129,162.4129,930.0
2016-01-08 11:00:00,174.54,174.9,174.54,174.62,2500.0,162.2177,162.5523,162.2177,162.2921,2500.0
2016-01-08 11:05:00,174.75,174.88,174.68,174.72,3727.0,162.4129,162.5337,162.3478,162.385,3727.0
2016-01-08 11:10:00,174.72,174.74,174.16,174.16,2670.0,162.385,162.4036,161.8645,161.8645,2670.0
2016-01-08 11:15:00,174.09,174.1,173.55,173.55,7667.0,161.7995,161.8088,161.2976,161.2976,7667.0
2016-01-08 11:20:00,173.63,173.63,173.42,173.58,1700.0,161.3719,161.3719,161.1768,161.3255,1700.0
2016-01-08 11:25:00,173.61,173.61,173.23,173.57,7726.0,161.3534,161.3534,161.0002,161.3162,7726.0
2016-01-08 11:30:00,173.45,173.46,173.15,173.39,2406.0,161.2047,161.2139,160.9258,161.1489,2406.0
2016-01-08 11:35:00,173.34,173.87,173.34,173.56,2663.0,161.1024,161.595,161.1024,161.3069,2663.0
2016-01-08 11:40:00,173.65,173.98,173.36,173.98,4692.0,161.3905,161.6972,161.121,161.6972,4692.0
2016-01-08 11:45:00,173.93,174.05,173.53,173.97,7283.0,161.6508,161.7623,161.279,161.6879,7283.0
2016-01-08 11:50:00,174.02,174.11,173.8,173.95,3220.0,161.7344,161.8181,161.5299,161.6694,3220.0
2016-01-08 11:55:00,174.13,174.41,174.1,174.38,4378.0,161.8366,162.0969,161.8088,162.069,4378.0
2016-01-08 12:00:00,174.41,174.62,174.03,174.27,4400.0,162.0969,162.2921,161.7437,161.9668,4400.0
2016-01-08 12:05:00,174.21,174.56,174.18,174.5,3035.0,161.911,162.2363,161.8831,162.1805,3035.0
2016-01-08 12:10:00,174.42,174.43,174.09,174.1,5300.0,162.1062,162.1155,161.7995,161.8088,5300.0
2016-01-08 12:15:00,174.06,174.2,173.96,173.96,2400.0,161.7716,161.9017,161.6786,161.6786,2400.0
2016-01-08 12:20:00,174.08,174.2,174.02,174.09,4099.0,161.7902,161.9017,161.7344,161.7995,4099.0
2016-01-08 12:25:00,174.06,174.25,174.06,174.17,4700.0,161.7716,161.9482,161.7716,161.8738,4700.0
2016-01-08 12:30:00,174.2,174.2,174.04,174.04,970.0,161.9017,161.9017,161.753,161.753,970.0
2016-01-08 12:35:00,174.18,174.2,173.99,173.99,2788.0,161.8831,161.9017,161.7065,161.7065,2788.0
2016-01-08 12:40:00,173.95,173.95,173.87,173.87,200.0,161.6694,161.6694,161.595,161.595,200.0
2016-01-08 12:45:00,173.9,173.9,173.78,173.79,1700.0,161.6229,161.6229,161.5114,161.5206,1700.0
2016-01-08 12:50:00,173.79,173.79,173.52,173.66,4738.0,161.5206,161.5206,161.2697,161.3998,4738.0
2016-01-08 12:55:00,173.7,173.74,173.44,173.45,4749.0,161.437,161.4742,161.1954,161.2047,4749.0
2016-01-08 13:00:00,173.61,173.82,173.6,173.68,1601.0,161.3534,161.5485,161.3441,161.4184,1601.0
2016-01-08 13:05:00,173.62,173.62,173.29,173.3,2969.0,161.3627,161.3627,161.0559,161.0652,2969.0
2016-01-08 13:10:00,173.35,173.52,173.15,173.51,3600.0,161.1117,161.2697,160.9258,161.2604,3600.0
2016-01-08 13:15:00,173.36,173.52,173.25,173.52,2180.0,161.121,161.2697,161.0188,161.2697,2180.0
2016-01-08 13:20:00,173.52,173.56,173.18,173.42,6304.0,161.2697,161.3069,160.9537,161.1768,6304.0
2016-01-08 13:25:00,173.35,173.55,173.35,173.55,3577.0,161.1117,161.2976,161.1117,161.2976,3577.0
2016-01-08 13:30:00,173.67,173.85,173.57,173.85,1499.0,161.4091,161.5764,161.3162,161.5764,1499.0
2016-01-08 13:35:00,173.86,174.17,173.8,174.08,5700.0,161.5857,161.8738,161.5299,161.7902,5700.0
2016-01-08 13:40:00,174.13,174.15,174.0,174.0,2300.0,161.8366,161.8552,161.7158,161.7158,2300.0
2016-01-08 13:45:00,173.99,174.01,173.73,173.85,1000.0,161.7065,161.7251,161.4649,161.5764,1000.0
2016-01-08 13:50:00,173.94,173.94,173.74,173.78,1702.0,161.6601,161.6601,161.4742,161.5114,1702.0
2016-01-08 13:55:00,173.71,173.83,173.42,173.42,1600.0,161.4463,161.5578,161.1768,161.1768,1600.0
2016-01-08 14:00:00,173.55,173.77,173.54,173.74,1434.0,161.2976,161.5021,161.2883,161.4742,1434.0
2016-01-08 14:05:00,173.7,173.7,173.51,173.55,1611.0,161.437,161.437,161.2604,161.2976,1611.0
2016-01-08 14:10:00,173.52,173.75,173.41,173.75,3301.0,161.2697,161.4835,161.1675,161.4835,3301.0
2016-01-08 14:15:00,173.65,173.66,173.49,173.49,1448.0,161.3905,161.3998,161.2418,161.2418,1448.0
2016-01-08 14:20:00,173.65,173.65,173.36,173.36,1601.0,161.3905,161.3905,161.121,161.121,1601.0
2016-01-08 14:25:00,173.21,173.31,173.03,173.21,8945.0,160.9816,161.0745,160.8143,160.9816,8945.0
2016-01-08 14:30:00,173.17,173.45,173.17,173.28,720.0,160.9444,161.2047,160.9444,161.0467,720.0
2016-01-08 14:35:00,173.22,173.36,172.87,173.11,2961.0,160.9909,161.121,160.6656,160.8887,2961.0
2016-01-08 14:40:00,172.9,173.42,172.84,173.39,6467.0,160.6935,161.1768,160.6377,161.1489,6467.0
2016-01-08 14:45:00,173.5,173.87,173.41,173.85,14165.0,161.2511,161.595,161.1675,161.5764,14165.0
2016-01-08 14:50:00,173.88,173.88,173.43,173.67,7391.0,161.6043,161.6043,161.1861,161.4091,7391.0
2016-01-08 14:55:00,173.56,173.63,173.43,173.43,2210.0,161.3069,161.3719,161.1861,161.1861,2210.0
2016-01-08 15:00:00,173.35,173.66,173.29,173.47,1800.0,161.1117,161.3998,161.0559,161.2232,1800.0
2016-01-08 15:05:00,173.53,173.54,173.21,173.22,2775.0,161.279,161.2883,160.9816,160.9909,2775.0
2016-01-08 15:10:00,173.22,173.35,173.0,173.35,7176.0,160.9909,161.1117,160.7864,161.1117,7176.0
2016-01-08 15:15:00,173.33,173.6,173.33,173.59,6819.0,161.0931,161.3441,161.0931,161.3348,6819.0
2016-01-08 15:20:00,173.47,173.48,173.2,173.25,3476.0,161.2232,161.2325,160.9723,161.0188,3476.0
2016-01-08 15:25:00,173.31,173.37,173.01,173.27,18817.0,161.0745,161.1303,160.7957,161.0374,18817.0
2016-01-08 15:30:00,173.29,173.31,173.0,173.01,6710.0,161.0559,161.0745,160.7864,160.7957,6710.0
2016-01-08 15:35:00,173.01,173.17,172.78,172.83,7275.0,160.7957,160.9444,160.582,160.6284,7275.0
2016-01-08 15:40:00,172.81,172.95,172.67,172.95,13818.0,160.6098,160.74,160.4797,160.74,13818.0
2016-01-08 15:45:00,172.88,172.93,172.45,172.51,14784.0,160.6749,160.7214,160.2753,160.331,14784.0
2016-01-08 15:50:00,172.44,173.03,172.44,172.68,32102.0,160.266,160.8143,160.266,160.489,32102.0
2016-01-08 15:55:00,172.67,173.05,172.46,172.92,56737.0,160.4797,160.8329,160.2845,160.7121,56737.0
2016-01-11 09:30:00,173.08,173.24,172.33,172.62,6867.0,160.8608,161.0095,160.1637,160.4332,6867.0
2016-01-11 09:35:00,172.97,173.42,172.27,172.27,8149.0,160.7585,161.1768,160.108,160.108,8149.0
2016-01-11 09:40:00,172.44,172.69,172.0,172.61,7831.0,160.266,160.4983,159.857,160.424,7831.0
2016-01-11 09:45:00,172.42,172.42,171.55,171.55,5373.0,160.2474,160.2474,159.4388,159.4388,5373.0
2016-01-11 09:50:00,171.55,171.55,170.67,170.86,7152.0,159.4388,159.4388,158.6209,158.7975,7152.0
2016-01-11 09:55:00,170.84,171.07,170.64,170.75,20028.0,158.7789,158.9927,158.593,158.6953,20028.0
2016-01-11 10:00:00,170.84,171.13,170.45,170.88,9064.0,158.7789,159.0484,158.4164,158.8161,9064.0
2016-01-11 10:05:00,170.78,171.79,170.59,171.65,27758.0,158.7232,159.6618,158.5466,159.5317,27758.0
2016-01-11 10:10:00,171.75,171.76,171.07,171.53,8351.0,159.6247,159.634,158.9927,159.4202,8351.0
2016-01-11 10:15:00,171.41,171.51,171.16,171.37,20094.0,159.3087,159.4016,159.0763,159.2715,20094.0
2016-01-11 10:20:00,171.4,171.4,170.6,170.6,16063.0,159.2994,159.2994,158.5559,158.5559,16063.0
2016-01-11 10:25:00,170.65,170.67,169.88,169.98,14845.0,158.6023,158.6209,157.8867,157.9796,14845.0
2016-01-11 10:30:00,169.96,170.12,169.88,169.91,4500.0,157.961,158.1097,157.8867,157.9146,4500.0
2016-01-11 10:35:00,169.98,170.92,169.89,170.92,17243.0,157.9796,158.8533,157.896,158.8533,17243.0
2016-01-11 10:40:00,170.92,171.32,170.69,171.17,18582.0,158.8533,159.225,158.6395,159.0856,18582.0
2016-01-11 10:45:00,171.14,171.14,170.47,170.55,11811.0,159.0577,159.0577,158.435,158.5094,11811.0
2016-01-11 10:50:00,170.55,170.76,170.2,170.68,28180.0,158.5094,158.7046,158.1841,158.6302,28180.0
2016-01-11 10:55:00,170.69,171.07,170.61,170.9,17129.0,158.6395,158.9927,158.5652,158.8347,17129.0
2016-01-11 11:00:00,170.94,171.11,170.83,170.9,25883.0,158.8719,159.0299,158.7696,158.8347,25883.0
2016-01-11 11:05:00,170.9,171.1,170.21,170.22,5500.0,158.8347,159.0206,158.1934,158.2027,5500.0
2016-01-11 11:10:00,170.35,170.48,170.17,170.19,4650.0,158.3235,158.4443,158.1562,158.1748,4650.0
2016-01-11 11:15:00,170.2,170.2,169.98,170.07,9942.0,158.1841,158.1841,157.9796,158.0633,9942.0
2016-01-11 11:20:00,169.99,170.38,169.96,170.37,13914.0,157.9889,158.3514,157.961,158.3421,13914.0
2016-01-11 11:25:00,170.24,170.32,169.87,170.06,7220.0,158.2213,158.2956,157.8774,158.054,7220.0
2016-01-11 11:30:00,170.1,170.1,169.56,169.56,8128.0,158.0912,158.0912,157.5893,157.5893,8128.0
2016-01-11 11:35:00,169.57,169.9,169.5,169.73,8336.0,157.5986,157.9053,157.5335,157.7473,8336.0
2016-01-11 11:40:00,169.93,170.1,169.66,169.73,10350.0,157.9332,158.0912,157.6822,157.7473,10350.0
2016-01-11 11:45:00,169.73,170.72,169.73,170.28,16680.0,157.7473,158.6674,157.7473,158.2584,16680.0
2016-01-11 11:50:00,170.29,170.61,170.19,170.39,4350.0,158.2677,158.5652,158.1748,158.3607,4350.0
2016-01-11 11:55:00,170.31,170.37,169.8,169.85,9981.0,158.2863,158.3421,157.8123,157.8588,9981.0
2016-01-11 12:00:00,169.9,170.12,169.84,169.9,6900.0,157.9053,158.1097,157.8495,157.9053,6900.0
2016-01-11 12:05:00,169.79,169.98,169.56,169.74,5627.0,157.803,157.9796,157.5893,157.7566,5627.0
2016-01-11 12:10:00,169.72,169.72,169.25,169.34,6976.0,157.738,157.738,157.3012,157.3848,6976.0
2016-01-11 12:15:00,169.34,170.11,169.34,169.88,15537.0,157.3848,158.1005,157.3848,157.8867,15537.0
2016-01-11 12:20:00,169.81,169.86,169.48,169.65,7774.0,157.8216,157.8681,157.5149,157.6729,7774.0
2016-01-11 12:25:00,169.65,170.48,169.65,170.24,28179.0,157.6729,158.4443,157.6729,158.2213,28179.0
2016-01-11 12:30:00,170.2,170.65,170.09,170.14,14281.0,158.1841,158.6023,158.0819,158.1283,14281.0
2016-01-11 12:35:00,169.9,170.12,169.55,169.55,3050.0,157.9053,158.1097,157.58,157.58,3050.0
2016-01-11 12:40:00,169.5,169.89,169.43,169.66,9671.0,157.5335,157.896,157.4685,157.6822,9671.0
2016-01-11 12:45:00,169.64,170.15,169.56,169.81,9080.0,157.6636,158.1376,157.5893,157.8216,9080.0
2016-01-11 12:50:00,169.81,170.0,169.69,169.72,10999.0,157.8216,157.9982,157.7101,157.738,10999.0
2016-01-11 12:55:00,169.77,169.79,169.66,169.7,5300.0,157.7845,157.803,157.6822,157.7194,5300.0
2016-01-11 13:00:00,169.76,169.78,169.44,169.57,5201.0,157.7752,157.7937,157.4778,157.5986,5201.0
2016-01-11 13:05:00,169.59,169.76,169.31,169.38,13910.0,157.6172,157.7752,157.3569,157.422,13910.0
2016-01-11 13:10:00,169.31,169.85,169.28,169.46,21930.0,157.3569,157.8588,157.329,157.4963,21930.0
2016-01-11 13:15:00,169.57,169.85,169.49,169.62,16560.0,157.5986,157.8588,157.5242,157.645,16560.0
2016-01-11 13:20:00,169.62,169.67,169.23,169.5,13500.0,157.645,157.6915,157.2826,157.5335,13500.0
2016-01-11 13:25:00,169.49,169.6,168.76,168.76,22172.0,157.5242,157.6265,156.8458,156.8458,22172.0
2016-01-11 13:30:00,168.81,169.17,168.73,169.0,12189.0,156.8922,157.2268,156.8179,157.0688,12189.0
2016-01-11 13:35:00,168.97,169.04,168.78,168.9,13724.0,157.0409,157.106,156.8643,156.9759,13724.0
2016-01-11 13:40:00,168.81,169.09,168.65,168.9,12242.0,156.8922,157.1525,156.7435,156.9759,12242.0
2016-01-11 13:45:00,168.87,168.97,168.5,168.64,33684.0,156.948,157.0409,156.6041,156.7342,33684.0
2016-01-11 13:50:00,168.71,168.85,168.5,168.67,7300.0,156.7993,156.9294,156.6041,156.7621,7300.0
2016-01-11 13:55:00,168.8,168.95,168.69,168.79,6000.0,156.8829,157.0223,156.7807,156.8736,6000.0
2016-01-11 14:00:00,168.79,169.08,168.66,169.08,9178.0,156.8736,157.1432,156.7528,157.1432,9178.0
2016-01-11 14:05:00,169.01,169.42,169.01,169.36,6455.0,157.0781,157.4592,157.0781,157.4034,6455.0
2016-01-11 14:10:00,169.36,169.6,169.3,169.43,16000.0,157.4034,157.6265,157.3476,157.4685,16000.0
2016-01-11 14:15:00,169.44,169.62,169.35,169.47,6571.0,157.4778,157.645,157.3941,157.5056,6571.0
2016-01-11 14:20:00,169.45,169.61,169.28,169.42,10891.0,157.487,157.6358,157.329,157.4592,10891.0
2016-01-11 14:25:00,169.35,169.71,169.2,169.46,15954.0,157.3941,157.7287,157.2547,157.4963,15954.0
2016-01-11 14:30:00,169.46,169.72,169.32,169.45,19439.0,157.4963,157.738,157.3662,157.487,19439.0
2016-01-11 14:35:00,169.45,169.77,169.32,169.42,52171.0,157.487,157.7845,157.3662,157.4592,52171.0
2016-01-11 14:40:00,169.45,169.46,168.92,168.92,12827.0,157.487,157.4963,156.9945,156.9945,12827.0
2016-01-11 14:45:00,168.87,168.97,168.43,168.65,26749.0,156.948,157.0409,156.5391,156.7435,26749.0
2016-01-11 14:50:00,168.57,168.6,166.81,167.61,72539.0,156.6692,156.6971,155.0334,155.7769,72539.0
2016-01-11 14:55:00,167.61,167.88,167.1,167.36,24809.0,155.7769,156.0279,155.303,155.5446,24809.0
2016-01-11 15:00:00,167.35,167.98,167.35,167.45,21372.0,155.5353,156.1208,155.5353,155.6282,21372.0
2016-01-11 15:05:00,167.5,167.66,167.11,167.43,20597.0,155.6747,155.8234,155.3122,155.6097,20597.0
2016-01-11 15:10:00,167.42,167.46,166.87,167.01,40820.0,155.6004,155.6375,155.0892,155.2193,40820.0
2016-01-11 15:15:00,166.99,167.05,166.71,166.88,12616.0,155.2007,155.2565,154.9405,155.0985,12616.0
2016-01-11 15:20:00,166.9,167.49,166.83,167.37,29642.0,155.1171,155.6654,155.052,155.5539,29642.0
2016-01-11 15:25:00,167.36,168.46,167.12,168.05,57705.0,155.5446,156.5669,155.3215,156.1859,57705.0
2016-01-11 15:30:00,168.06,169.03,168.03,168.96,19501.0,156.1952,157.0967,156.1673,157.0316,19501.0
2016-01-11 15:35:00,168.99,169.68,168.93,169.48,28202.0,157.0595,157.7008,157.0038,157.5149,28202.0
2016-01-11 15:40:00,169.47,169.85,169.3,169.43,18242.0,157.5056,157.8588,157.3476,157.4685,18242.0
2016-01-11 15:45:00,169.47,169.71,168.85,168.97,37050.0,157.5056,157.7287,156.9294,157.0409,37050.0
2016-01-11 15:50:00,168.93,169.24,168.93,169.0,19712.0,157.0038,157.2919,157.0038,157.0688,19712.0
2016-01-11 15:55:00,169.0,169.18,168.86,169.01,79138.0,157.0688,157.2361,156.9387,157.0781,79138.0
2016-01-12 09:30:00,169.55,170.01,169.51,170.0,6732.0,157.58,158.0075,157.5428,157.9982,6732.0
2016-01-12 09:35:00,170.2,171.64,170.17,171.4,3230.0,158.1841,159.5224,158.1562,159.2994,3230.0
2016-01-12 09:40:00,171.4,171.5,171.02,171.3,7000.0,159.2994,159.3923,158.9462,159.2064,7000.0
2016-01-12 09:45:00,171.15,171.5,171.15,171.17,11856.0,159.067,159.3923,159.067,159.0856,11856.0
2016-01-12 09:50:00,171.31,171.71,171.3,171.59,11969.0,159.2157,159.5875,159.2064,159.476,11969.0
2016-01-12 09:55:00,171.51,171.82,171.26,171.46,33283.0,159.4016,159.6897,159.1693,159.3551,33283.0
2016-01-12 10:00:00,171.45,171.77,171.42,171.69,6593.0,159.3458,159.6433,159.318,159.5689,6593.0
2016-01-12 10:05:00,171.67,172.0,171.43,171.57,12100.0,159.5503,159.857,159.3273,159.4574,12100.0
2016-01-12 10:10:00,171.52,171.55,171.09,171.16,7995.0,159.4109,159.4388,159.0113,159.0763,7995.0
2016-01-12 10:15:00,171.15,171.15,170.6,170.85,8733.0,159.067,159.067,158.5559,158.7882,8733.0
2016-01-12 10:20:00,170.83,171.14,170.38,170.9,8232.0,158.7696,159.0577,158.3514,158.8347,8232.0
2016-01-12 10:25:00,170.87,170.91,170.66,170.7,2700.0,158.8068,158.844,158.6116,158.6488,2700.0
2016-01-12 10:30:00,170.66,170.95,170.66,170.85,8700.0,158.6116,158.8811,158.6116,158.7882,8700.0
2016-01-12 10:35:00,170.88,170.91,170.38,170.72,11860.0,158.8161,158.844,158.3514,158.6674,11860.0
2016-01-12 10:40:00,170.72,170.76,170.4,170.48,2600.0,158.6674,158.7046,158.37,158.4443,2600.0
2016-01-12 10:45:00,170.68,170.83,170.54,170.83,1600.0,158.6302,158.7696,158.5001,158.7696,1600.0
2016-01-12 10:50:00,170.87,171.0,170.74,170.91,6403.0,158.8068,158.9276,158.686,158.844,6403.0
2016-01-12 10:55:00,170.8,170.96,170.55,170.71,15924.0,158.7417,158.8904,158.5094,158.6581,15924.0
2016-01-12 11:00:00,170.86,171.01,170.59,170.8,3300.0,158.7975,158.9369,158.5466,158.7417,3300.0
2016-01-12 11:05:00,170.77,170.95,170.69,170.7,3200.0,158.7139,158.8811,158.6395,158.6488,3200.0
2016-01-12 11:10:00,170.8,170.92,170.66,170.8,7904.0,158.7417,158.8533,158.6116,158.7417,7904.0
2016-01-12 11:15:00,170.86,170.9,170.53,170.56,10400.0,158.7975,158.8347,158.4908,158.5187,10400.0
2016-01-12 11:20:00,170.7,170.7,170.47,170.65,4295.0,158.6488,158.6488,158.435,158.6023,4295.0
2016-01-12 11:25:00,170.64,170.66,170.24,170.48,8133.0,158.593,158.6116,158.2213,158.4443,8133.0
2016-01-12 11:30:00,170.47,170.6,170.4,170.52,2760.0,158.435,158.5559,158.37,158.4815,2760.0
2016-01-12 11:35:00,170.5,170.53,170.1,170.1,4725.0,158.4629,158.4908,158.0912,158.0912,4725.0
2016-01-12 11:40:00,170.15,170.37,170.15,170.28,3400.0,158.1376,158.3421,158.1376,158.2584,3400.0
2016-01-12 11:45:00,170.16,170.41,170.13,170.36,7887.0,158.1469,158.3793,158.119,158.3328,7887.0
2016-01-12 11:50:00,170.39,170.76,170.36,170.73,4700.0,158.3607,158.7046,158.3328,158.6767,4700.0
2016-01-12 11:55:00,170.83,170.83,170.35,170.44,15546.0,158.7696,158.7696,158.3235,158.4072,15546.0
2016-01-12 12:00:00,170.39,170.58,170.31,170.51,6437.0,158.3607,158.5373,158.2863,158.4722,6437.0
2016-01-12 12:05:00,170.54,170.55,170.29,170.29,5033.0,158.5001,158.5094,158.2677,158.2677,5033.0
2016-01-12 12:10:00,170.27,170.35,169.91,169.91,17104.0,158.2492,158.3235,157.9146,157.9146,17104.0
2016-01-12 12:15:00,169.82,170.0,169.39,169.44,7955.0,157.8309,157.9982,157.4313,157.4778,7955.0
2016-01-12 12:20:00,169.53,169.55,169.24,169.33,9247.0,157.5614,157.58,157.2919,157.3755,9247.0
2016-01-12 12:25:00,169.39,169.62,169.24,169.3,15630.0,157.4313,157.645,157.2919,157.3476,15630.0
2016-01-12 12:30:00,169.31,169.36,168.79,169.11,16722.0,157.3569,157.4034,156.8736,157.1711,16722.0
2016-01-12 12:35:00,169.06,169.06,168.8,168.97,11192.0,157.1246,157.1246,156.8829,157.0409,11192.0
2016-01-12 12:40:00,168.98,169.32,168.89,168.99,16340.0,157.0502,157.3662,156.9666,157.0595,16340.0
2016-01-12 12:45:00,168.99,169.58,168.8,169.49,14942.0,157.0595,157.6079,156.8829,157.5242,14942.0
2016-01-12 12:50:00,169.5,169.8,169.42,169.64,13114.0,157.5335,157.8123,157.4592,157.6636,13114.0
2016-01-12 12:55:00,169.63,169.63,169.38,169.46,6200.0,157.6543,157.6543,157.422,157.4963,6200.0
2016-01-12 13:00:00,169.28,169.55,169.26,169.45,8191.0,157.329,157.58,157.3105,157.487,8191.0
2016-01-12 13:05:00,169.33,169.57,169.32,169.44,18096.0,157.3755,157.5986,157.3662,157.4778,18096.0
2016-01-12 13:10:00,169.42,169.42,169.17,169.33,3700.0,157.4592,157.4592,157.2268,157.3755,3700.0
2016-01-12 13:15:00,169.3,169.46,169.2,169.38,2400.0,157.3476,157.4963,157.2547,157.422,2400.0
2016-01-12 13:20:00,169.38,169.4,168.79,168.82,3387.0,157.422,157.4406,156.8736,156.9015,3387.0
2016-01-12 13:25:00,168.72,168.75,168.46,168.58,4450.0,156.8086,156.8365,156.5669,156.6785,4450.0
2016-01-12 13:30:00,168.58,168.73,168.25,168.45,11562.0,156.6785,156.8179,156.3718,156.5576,11562.0
2016-01-12 13:35:00,168.53,168.53,168.21,168.47,3646.0,156.632,156.632,156.3346,156.5762,3646.0
2016-01-12 13:40:00,168.54,168.56,168.29,168.29,21049.0,156.6413,156.6599,156.4089,156.4089,21049.0
2016-01-12 13:45:00,168.47,168.47,168.22,168.46,4800.0,156.5762,156.5762,156.3439,156.5669,4800.0
2016-01-12 13:50:00,168.46,168.55,168.17,168.5,6583.0,156.5669,156.6506,156.2974,156.6041,6583.0
2016-01-12 13:55:00,168.28,168.32,167.93,168.21,3790.0,156.3996,156.4368,156.0744,156.3346,3790.0
2016-01-12 14:00:00,168.17,168.17,167.71,168.08,6950.0,156.2974,156.2974,155.8699,156.2138,6950.0
2016-01-12 14:05:00,167.87,168.18,167.75,167.97,21099.0,156.0186,156.3067,155.9071,156.1115,21099.0
2016-01-12 14:10:00,167.98,168.02,167.62,168.02,15401.0,156.1208,156.158,155.7862,156.158,15401.0
2016-01-12 14:15:00,168.0,168.21,167.76,167.9,15980.0,156.1394,156.3346,155.9164,156.0465,15980.0
2016-01-12 14:20:00,167.92,168.16,167.85,168.09,11502.0,156.0651,156.2881,156.0,156.2231,11502.0
2016-01-12 14:25:00,168.06,168.26,167.89,168.13,25076.0,156.1952,156.3811,156.0372,156.2602,25076.0
2016-01-12 14:30:00,168.17,168.29,168.06,168.15,19400.0,156.2974,156.4089,156.1952,156.2788,19400.0
2016-01-12 14:35:00,168.18,168.28,167.96,168.2,24235.0,156.3067,156.3996,156.1022,156.3253,24235.0
2016-01-12 14:40:00,168.25,168.3,167.93,168.08,52647.0,156.3718,156.4182,156.0744,156.2138,52647.0
2016-01-12 14:45:00,168.11,168.54,168.04,168.25,35279.0,156.2416,156.6413,156.1766,156.3718,35279.0
2016-01-12 14:50:00,168.23,168.52,167.98,168.52,16513.0,156.3532,156.6227,156.1208,156.6227,16513.0
2016-01-12 14:55:00,168.41,168.68,168.36,168.58,18400.0,156.5205,156.7714,156.474,156.6785,18400.0
2016-01-12 15:00:00,168.65,168.89,168.38,168.4,31831.0,156.7435,156.9666,156.4926,156.5112,31831.0
2016-01-12 15:05:00,168.53,168.83,168.42,168.67,14000.0,156.632,156.9108,156.5298,156.7621,14000.0
2016-01-12 15:10:00,168.47,168.59,168.06,168.44,25588.0,156.5762,156.6878,156.1952,156.5484,25588.0
2016-01-12 15:15:00,168.44,168.61,168.16,168.52,15800.0,156.5484,156.7063,156.2881,156.6227,15800.0
2016-01-12 15:20:00,168.63,169.16,168.47,168.73,14527.0,156.7249,157.2175,156.5762,156.8179,14527.0
2016-01-12 15:25:00,168.95,169.1,168.69,168.75,19927.0,157.0223,157.1618,156.7807,156.8365,19927.0
2016-01-12 15:30:00,168.67,169.0,168.16,168.92,17807.0,156.7621,157.0688,156.2881,156.9945,17807.0
2016-01-12 15:35:00,168.92,169.11,168.55,168.71,59651.0,156.9945,157.1711,156.6506,156.7993,59651.0
2016-01-12 15:40:00,168.55,168.94,168.55,168.81,27459.0,156.6506,157.0131,156.6506,156.8922,27459.0
2016-01-12 15:45:00,168.76,168.89,168.5,168.8,31065.0,156.8458,156.9666,156.6041,156.8829,31065.0
2016-01-12 15:50:00,168.77,168.8,168.6,168.69,65999.0,156.8551,156.8829,156.6971,156.7807,65999.0
2016-01-12 15:55:00,168.66,168.92,168.63,168.84,51468.0,156.7528,156.9945,156.7249,156.9201,51468.0
2016-01-13 09:30:00,168.93,169.6,168.67,169.52,11542.0,157.0038,157.6265,156.7621,157.5521,11542.0
2016-01-13 09:35:00,169.53,170.11,169.52,169.81,21737.0,157.5614,158.1005,157.5521,157.8216,21737.0
2016-01-13 09:40:00,169.88,169.92,169.0,169.04,5150.0,157.8867,157.9239,157.0688,157.106,5150.0
2016-01-13 09:45:00,169.0,169.48,168.79,169.47,5348.0,157.0688,157.5149,156.8736,157.5056,5348.0
2016-01-13 09:50:00,169.39,169.39,169.11,169.28,2400.0,157.4313,157.4313,157.1711,157.329,2400.0
2016-01-13 09:55:00,169.02,169.91,169.02,169.91,8794.0,157.0874,157.9146,157.0874,157.9146,8794.0
2016-01-13 10:00:00,169.91,169.94,169.31,169.6,12633.0,157.9146,157.9425,157.3569,157.6265,12633.0
2016-01-13 10:05:00,169.8,169.8,169.31,169.45,9015.0,157.8123,157.8123,157.3569,157.487,9015.0
2016-01-13 10:10:00,169.31,169.43,168.85,169.14,3400.0,157.3569,157.4685,156.9294,157.1989,3400.0
2016-01-13 10:15:00,168.88,168.98,168.58,168.58,2700.0,156.9573,157.0502,156.6785,156.6785,2700.0
2016-01-13 10:20:00,168.54,168.9,168.43,168.71,7590.0,156.6413,156.9759,156.5391,156.7993,7590.0
2016-01-13 10:25:00,168.66,168.81,168.5,168.75,9100.0,156.7528,156.8922,156.6041,156.8365,9100.0
2016-01-13 10:30:00,168.61,168.79,168.2,168.2,7200.0,156.7063,156.8736,156.3253,156.3253,7200.0
2016-01-13 10:35:00,168.25,168.74,168.25,168.43,14699.0,156.3718,156.8272,156.3718,156.5391,14699.0
2016-01-13 10:40:00,168.3,168.66,168.3,168.33,7313.0,156.4182,156.7528,156.4182,156.4461,7313.0
2016-01-13 10:45:00,168.41,168.59,168.32,168.52,5650.0,156.5205,156.6878,156.4368,156.6227,5650.0
2016-01-13 10:50:00,168.56,168.74,168.45,168.74,3624.0,156.6599,156.8272,156.5576,156.8272,3624.0
2016-01-13 10:55:00,168.66,168.69,168.45,168.5,5800.0,156.7528,156.7807,156.5576,156.6041,5800.0
2016-01-13 11:00:00,168.63,168.67,168.24,168.31,3100.0,156.7249,156.7621,156.3625,156.4275,3100.0
2016-01-13 11:05:00,168.28,168.3,168.03,168.18,5930.0,156.3996,156.4182,156.1673,156.3067,5930.0
2016-01-13 11:10:00,168.11,168.51,168.11,168.51,3230.0,156.2416,156.6134,156.2416,156.6134,3230.0
2016-01-13 11:15:00,168.5,168.73,168.47,168.69,4610.0,156.6041,156.8179,156.5762,156.7807,4610.0
2016-01-13 11:20:00,168.67,168.81,168.39,168.52,4400.0,156.7621,156.8922,156.5019,156.6227,4400.0
2016-01-13 11:25:00,168.5,168.61,168.24,168.27,6210.0,156.6041,156.7063,156.3625,156.3904,6210.0
2016-01-13 11:30:00,168.32,168.39,167.66,168.11,25066.0,156.4368,156.5019,155.8234,156.2416,25066.0
2016-01-13 11:35:00,167.77,168.18,167.77,168.0,4650.0,155.9257,156.3067,155.9257,156.1394,4650.0
2016-01-13 11:40:00,168.08,168.26,168.08,168.17,2300.0,156.2138,156.3811,156.2138,156.2974,2300.0
2016-01-13 11:45:00,168.01,168.28,168.01,168.21,4700.0,156.1487,156.3996,156.1487,156.3346,4700.0
2016-01-13 11:50:00,168.21,168.21,167.94,167.94,7338.0,156.3346,156.3346,156.0837,156.0837,7338.0
2016-01-13 11:55:00,167.93,168.08,167.67,167.94,3900.0,156.0744,156.2138,155.8327,156.0837,3900.0
2016-01-13 12:00:00,168.05,168.19,167.88,168.19,4500.0,156.1859,156.316,156.0279,156.316,4500.0
2016-01-13 12:05:00,168.06,168.08,167.76,167.79,9310.0,156.1952,156.2138,155.9164,155.9442,9310.0
2016-01-13 12:10:00,167.7,168.0,167.53,168.0,5517.0,155.8606,156.1394,155.7026,156.1394,5517.0
2016-01-13 12:15:00,167.95,168.02,167.75,167.87,6600.0,156.0929,156.158,155.9071,156.0186,6600.0
2016-01-13 12:20:00,167.75,168.02,167.6,167.83,4400.0,155.9071,156.158,155.7677,155.9814,4400.0
2016-01-13 12:25:00,167.85,167.98,167.59,167.87,11933.0,156.0,156.1208,155.7584,156.0186,11933.0
2016-01-13 12:30:00,167.73,167.73,167.45,167.65,5849.0,155.8885,155.8885,155.6282,155.8141,5849.0
2016-01-13 12:35:00,167.73,167.83,167.35,167.35,5616.0,155.8885,155.9814,155.5353,155.5353,5616.0
2016-01-13 12:40:00,167.3,167.55,167.05,167.24,15637.0,155.4888,155.7212,155.2565,155.4331,15637.0
2016-01-13 12:45:00,167.08,167.31,167.05,167.1,5594.0,155.2844,155.4981,155.2565,155.303,5594.0
2016-01-13 12:50:00,167.07,167.09,166.89,166.9,7559.0,155.2751,155.2937,155.1078,155.1171,7559.0
2016-01-13 12:55:00,166.9,167.24,166.71,167.01,18122.0,155.1171,155.4331,154.9405,155.2193,18122.0
2016-01-13 13:00:00,166.83,166.9,166.5,166.53,7500.0,155.052,155.1171,154.7453,154.7732,7500.0
2016-01-13 13:05:00,166.65,166.96,166.5,166.7,9554.0,154.8847,155.1728,154.7453,154.9312,9554.0
2016-01-13 13:10:00,166.83,166.91,166.52,166.75,20481.0,155.052,155.1264,154.7639,154.9777,20481.0
2016-01-13 13:15:00,166.74,166.8,166.3,166.35,7162.0,154.9684,155.0241,154.5594,154.6059,7162.0
2016-01-13 13:20:00,166.35,166.77,166.31,166.55,10077.0,154.6059,154.9963,154.5687,154.7918,10077.0
2016-01-13 13:25:00,166.47,166.5,166.06,166.47,17929.0,154.7174,154.7453,154.3364,154.7174,17929.0
2016-01-13 13:30:00,166.46,166.47,165.93,165.93,3100.0,154.7081,154.7174,154.2156,154.2156,3100.0
2016-01-13 13:35:00,165.95,165.99,165.58,165.58,9360.0,154.2341,154.2713,153.8903,153.8903,9360.0
2016-01-13 13:40:00,165.57,165.61,165.11,165.23,12770.0,153.881,153.9181,153.4534,153.565,12770.0
2016-01-13 13:45:00,165.3,165.52,165.07,165.09,13326.0,153.63,153.8345,153.4163,153.4349,13326.0
2016-01-13 13:50:00,165.14,165.63,164.77,165.56,14426.0,153.4813,153.9367,153.1374,153.8717,14426.0
2016-01-13 13:55:00,165.5,165.52,165.16,165.24,5611.0,153.8159,153.8345,153.4999,153.5743,5611.0
2016-01-13 14:00:00,165.15,165.21,164.71,164.74,27771.0,153.4906,153.5464,153.0817,153.1096,27771.0
2016-01-13 14:05:00,165.03,165.03,164.39,164.39,16120.0,153.3791,153.3791,152.7843,152.7843,16120.0
2016-01-13 14:10:00,164.57,164.59,164.22,164.32,9145.0,152.9516,152.9702,152.6263,152.7192,9145.0
2016-01-13 14:15:00,164.33,164.38,163.64,163.64,9032.0,152.7285,152.775,152.0872,152.0872,9032.0
2016-01-13 14:20:00,163.64,164.19,163.52,164.06,17545.0,152.0872,152.5984,151.9757,152.4776,17545.0
2016-01-13 14:25:00,164.17,164.53,163.88,164.53,44157.0,152.5798,152.9144,152.3103,152.9144,44157.0
2016-01-13 14:30:00,164.6,164.61,163.54,163.85,20798.0,152.9795,152.9887,151.9943,152.2824,20798.0
2016-01-13 14:35:00,163.92,164.35,163.86,164.27,16512.0,152.3475,152.7471,152.2917,152.6727,16512.0
2016-01-13 14:40:00,164.28,164.28,163.54,163.64,11582.0,152.682,152.682,151.9943,152.0872,11582.0
2016-01-13 14:45:00,163.66,164.26,163.66,163.92,13425.0,152.1058,152.6635,152.1058,152.3475,13425.0
2016-01-13 14:50:00,163.99,164.44,163.94,164.22,32659.0,152.4125,152.8307,152.366,152.6263,32659.0
2016-01-13 14:55:00,164.34,164.74,163.99,164.74,89063.0,152.7378,153.1096,152.4125,153.1096,89063.0
2016-01-13 15:00:00,164.74,165.16,164.51,165.11,25846.0,153.1096,153.4999,152.8958,153.4534,25846.0
2016-01-13 15:05:00,164.98,165.86,164.98,165.36,17791.0,153.3326,154.1505,153.3326,153.6858,17791.0
2016-01-13 15:10:00,165.39,165.45,164.69,165.04,23408.0,153.7137,153.7694,153.0631,153.3884,23408.0
2016-01-13 15:15:00,165.08,165.93,164.99,165.93,13500.0,153.4256,154.2156,153.3419,154.2156,13500.0
2016-01-13 15:20:00,165.81,165.88,165.4,165.75,30110.0,154.104,154.1691,153.723,154.0483,30110.0
2016-01-13 15:25:00,165.62,165.68,164.8,164.81,23923.0,153.9274,153.9832,153.1653,153.1746,23923.0
2016-01-13 15:30:00,164.84,165.18,164.48,164.62,25959.0,153.2025,153.5185,152.8679,152.998,25959.0
2016-01-13 15:35:00,164.56,164.73,164.08,164.49,22086.0,152.9423,153.1003,152.4962,152.8772,22086.0
2016-01-13 15:40:00,164.34,164.5,164.05,164.08,18224.0,152.7378,152.8865,152.4683,152.4962,18224.0
2016-01-13 15:45:00,164.05,164.11,163.77,163.89,24749.0,152.4683,152.524,152.208,152.3196,24749.0
2016-01-13 15:50:00,163.9,164.12,163.85,164.05,37929.0,152.3289,152.5333,152.2824,152.4683,37929.0
2016-01-13 15:55:00,164.06,164.28,163.81,163.83,55537.0,152.4776,152.682,152.2452,152.2638,55537.0
2016-01-14 09:30:00,163.89,164.0,163.23,163.71,7994.0,152.3196,152.4218,151.7062,152.1523,7994.0
2016-01-14 09:35:00,163.39,163.93,163.39,163.6,1706.0,151.8549,152.3568,151.8549,152.05,1706.0
2016-01-14 09:40:00,163.92,164.5,163.61,164.5,8810.0,152.3475,152.8865,152.0593,152.8865,8810.0
2016-01-14 09:45:00,164.79,165.11,164.11,164.11,3100.0,153.156,153.4534,152.524,152.524,3100.0
2016-01-14 09:50:00,164.29,164.9,164.16,164.16,3938.0,152.6913,153.2583,152.5705,152.5705,3938.0
2016-01-14 09:55:00,164.16,164.27,163.33,163.35,7536.0,152.5705,152.6727,151.7991,151.8177,7536.0
2016-01-14 10:00:00,163.45,163.72,162.77,163.27,18272.0,151.9106,152.1616,151.2786,151.7433,18272.0
2016-01-14 10:05:00,163.43,163.6,163.23,163.41,17255.0,151.8921,152.05,151.7062,151.8735,17255.0
2016-01-14 10:10:00,163.5,163.61,163.27,163.6,29480.0,151.9571,152.0593,151.7433,152.05,29480.0
2016-01-14 10:15:00,163.55,163.75,163.0,163.52,48769.0,152.0036,152.1895,151.4924,151.9757,48769.0
2016-01-14 10:20:00,163.61,163.8,163.35,163.53,58757.0,152.0593,152.2359,151.8177,151.985,58757.0
2016-01-14 10:25:00,163.49,163.78,163.31,163.49,59069.0,151.9478,152.2173,151.7805,151.9478,59069.0
2016-01-14 10:30:00,163.49,163.85,163.39,163.85,27055.0,151.9478,152.2824,151.8549,152.2824,27055.0
2016-01-14 10:35:00,163.98,164.52,163.93,164.36,37748.0,152.4032,152.9051,152.3568,152.7564,37748.0
2016-01-14 10:40:00,164.42,164.67,164.24,164.49,6002.0,152.8122,153.0445,152.6449,152.8772,6002.0
2016-01-14 10:45:00,164.44,164.44,164.23,164.37,700.0,152.8307,152.8307,152.6356,152.7657,700.0
2016-01-14 10:50:00,164.56,165.09,164.56,164.89,2700.0,152.9423,153.4349,152.9423,153.249,2700.0
2016-01-14 10:55:00,165.09,165.1,164.54,164.97,5844.0,153.4349,153.4442,152.9237,153.3233,5844.0
2016-01-14 11:00:00,164.95,165.1,164.65,165.02,10700.0,153.3047,153.4442,153.0259,153.3698,10700.0
2016-01-14 11:05:00,164.96,165.21,164.92,164.92,7708.0,153.314,153.5464,153.2769,153.2769,7708.0
2016-01-14 11:10:00,164.79,164.89,164.64,164.83,2122.0,153.156,153.249,153.0166,153.1932,2122.0
2016-01-14 11:15:00,164.82,164.96,164.7,164.92,3400.0,153.1839,153.314,153.0724,153.2769,3400.0
2016-01-14 11:20:00,164.83,164.93,164.64,164.78,900.0,153.1932,153.2862,153.0166,153.1467,900.0
2016-01-14 11:25:00,164.8,164.8,164.57,164.79,700.0,153.1653,153.1653,152.9516,153.156,700.0
2016-01-14 11:30:00,164.68,164.98,164.62,164.84,2220.0,153.0538,153.3326,152.998,153.2025,2220.0
2016-01-14 11:35:00,164.81,165.03,164.72,165.03,2900.0,153.1746,153.3791,153.091,153.3791,2900.0
2016-01-14 11:40:00,165.05,165.17,164.94,165.1,3242.0,153.3977,153.5092,153.2954,153.4442,3242.0
2016-01-14 11:45:00,165.0,165.09,164.86,164.87,1900.0,153.3512,153.4349,153.2211,153.2304,1900.0
2016-01-14 11:50:00,164.95,165.21,164.95,165.21,2100.0,153.3047,153.5464,153.3047,153.5464,2100.0
2016-01-14 11:55:00,165.14,165.43,165.05,165.4,2873.0,153.4813,153.7509,153.3977,153.723,2873.0
2016-01-14 12:00:00,165.3,165.5,165.21,165.48,5800.0,153.63,153.8159,153.5464,153.7973,5800.0
2016-01-14 12:05:00,165.28,165.41,164.95,164.95,4259.0,153.6114,153.7323,153.3047,153.3047,4259.0
2016-01-14 12:10:00,165.04,165.04,164.59,164.59,4113.0,153.3884,153.3884,152.9702,152.9702,4113.0
2016-01-14 12:15:00,164.64,164.94,164.64,164.84,4000.0,153.0166,153.2954,153.0166,153.2025,4000.0
2016-01-14 12:20:00,164.84,165.12,164.84,164.97,3520.0,153.2025,153.4627,153.2025,153.3233,3520.0
2016-01-14 12:25:00,165.02,165.12,164.67,164.85,2414.0,153.3698,153.4627,153.0445,153.2118,2414.0
2016-01-14 12:30:00,164.94,165.0,164.76,164.98,2397.0,153.2954,153.3512,153.1282,153.3326,2397.0
2016-01-14 12:35:00,164.89,165.0,164.77,164.83,5466.0,153.249,153.3512,153.1374,153.1932,5466.0
2016-01-14 12:40:00,164.87,165.3,164.87,165.13,9176.0,153.2304,153.63,153.2304,153.472,9176.0
2016-01-14 12:45:00,165.01,165.3,164.91,164.92,110517.0,153.3605,153.63,153.2676,153.2769,110517.0
2016-01-14 12:50:00,164.94,165.17,164.65,164.93,17939.0,153.2954,153.5092,153.0259,153.2862,17939.0
2016-01-14 12:55:00,164.91,165.1,164.84,164.85,14181.0,153.2676,153.4442,153.2025,153.2118,14181.0
2016-01-14 13:00:00,164.93,165.1,164.8,165.1,11430.0,153.2862,153.4442,153.1653,153.4442,11430.0
2016-01-14 13:05:00,165.14,165.78,165.14,165.69,54616.0,153.4813,154.0761,153.4813,153.9925,54616.0
2016-01-14 13:10:00,165.65,166.87,165.64,166.7,25121.0,153.9553,155.0892,153.946,154.9312,25121.0
2016-01-14 13:15:00,166.66,166.66,166.33,166.47,2400.0,154.894,154.894,154.5873,154.7174,2400.0
2016-01-14 13:20:00,166.59,166.66,166.36,166.58,6021.0,154.829,154.894,154.6152,154.8197,6021.0
2016-01-14 13:25:00,166.59,166.77,166.44,166.77,21827.0,154.829,154.9963,154.6895,154.9963,21827.0
2016-01-14 13:30:00,166.83,167.2,166.78,167.2,2100.0,155.052,155.3959,155.0055,155.3959,2100.0
2016-01-14 13:35:00,167.22,167.22,166.62,166.88,8922.0,155.4145,155.4145,154.8568,155.0985,8922.0
2016-01-14 13:40:00,166.84,166.96,166.69,166.96,1943.0,155.0613,155.1728,154.9219,155.1728,1943.0
2016-01-14 13:45:00,167.07,167.13,166.87,166.96,2500.0,155.2751,155.3308,155.0892,155.1728,2500.0
2016-01-14 13:50:00,166.91,167.13,166.78,167.04,3400.0,155.1264,155.3308,155.0055,155.2472,3400.0
2016-01-14 13:55:00,167.03,167.14,166.89,167.02,3248.0,155.2379,155.3401,155.1078,155.2286,3248.0
2016-01-14 14:00:00,167.11,167.11,166.66,166.9,4624.0,155.3122,155.3122,154.894,155.1171,4624.0
2016-01-14 14:05:00,166.9,166.91,166.78,166.86,2400.0,155.1171,155.1264,155.0055,155.0799,2400.0
2016-01-14 14:10:00,166.88,167.02,166.75,167.02,3340.0,155.0985,155.2286,154.9777,155.2286,3340.0
2016-01-14 14:15:00,167.06,167.11,166.84,166.9,7390.0,155.2658,155.3122,155.0613,155.1171,7390.0
2016-01-14 14:20:00,166.9,167.07,166.89,166.92,18306.0,155.1171,155.2751,155.1078,155.1357,18306.0
2016-01-14 14:25:00,166.93,167.16,166.86,166.91,38200.0,155.145,155.3587,155.0799,155.1264,38200.0
2016-01-14 14:30:00,167.03,167.18,166.9,167.0,5019.0,155.2379,155.3773,155.1171,155.21,5019.0
2016-01-14 14:35:00,167.12,167.12,167.01,167.03,1700.0,155.3215,155.3215,155.2193,155.2379,1700.0
2016-01-14 14:40:00,167.01,167.17,167.0,167.0,1900.0,155.2193,155.368,155.21,155.21,1900.0
2016-01-14 14:45:00,167.02,167.18,167.02,167.1,2203.0,155.2286,155.3773,155.2286,155.303,2203.0
2016-01-14 14:50:00,167.17,167.46,167.17,167.46,3521.0,155.368,155.6375,155.368,155.6375,3521.0
2016-01-14 14:55:00,167.39,167.75,167.38,167.64,5348.0,155.5725,155.9071,155.5632,155.8048,5348.0
2016-01-14 15:00:00,167.58,167.61,167.29,167.41,2119.0,155.7491,155.7769,155.4795,155.5911,2119.0
2016-01-14 15:05:00,167.33,167.47,167.3,167.41,3643.0,155.5167,155.6468,155.4888,155.5911,3643.0
2016-01-14 15:10:00,167.41,167.48,167.29,167.34,2000.0,155.5911,155.6561,155.4795,155.526,2000.0
2016-01-14 15:15:00,167.43,167.56,167.34,167.34,4212.0,155.6097,155.7305,155.526,155.526,4212.0
2016-01-14 15:20:00,167.37,167.37,166.98,167.11,5822.0,155.5539,155.5539,155.1914,155.3122,5822.0
2016-01-14 15:25:00,167.07,167.24,166.98,167.11,4001.0,155.2751,155.4331,155.1914,155.3122,4001.0
2016-01-14 15:30:00,167.11,167.13,166.58,166.75,8480.0,155.3122,155.3308,154.8197,154.9777,8480.0
2016-01-14 15:35:00,166.81,166.92,166.57,166.81,43554.0,155.0334,155.1357,154.8104,155.0334,43554.0
2016-01-14 15:40:00,166.77,167.0,166.69,166.94,23590.0,154.9963,155.21,154.9219,155.1542,23590.0
2016-01-14 15:45:00,167.0,167.42,166.95,167.28,31832.0,155.21,155.6004,155.1635,155.4702,31832.0
2016-01-14 15:50:00,167.28,167.54,167.12,167.31,48446.0,155.4702,155.7119,155.3215,155.4981,48446.0
2016-01-14 15:55:00,167.44,167.53,167.06,167.17,42399.0,155.619,155.7026,155.2658,155.368,42399.0
2016-01-15 09:30:00,166.34,166.34,160.47,162.97,1100.0,154.5966,154.5966,149.141,151.4645,1100.0
2016-01-15 09:35:00,163.02,166.5,163.01,165.6,83659.0,151.511,154.7453,151.5017,153.9089,83659.0
2016-01-15 09:40:00,165.46,165.46,164.34,164.34,7819.0,153.7787,153.7787,152.7378,152.7378,7819.0
2016-01-15 09:45:00,164.71,164.99,163.89,164.99,17558.0,153.0817,153.3419,152.3196,153.3419,17558.0
2016-01-15 09:50:00,164.63,164.63,163.1,163.5,35954.0,153.0073,153.0073,151.5853,151.9571,35954.0
2016-01-15 09:55:00,163.77,163.77,162.4,162.47,10138.0,152.208,152.208,150.9348,150.9998,10138.0
2016-01-15 10:00:00,162.67,162.9,162.02,162.37,13418.0,151.1857,151.3995,150.5816,150.9069,13418.0
2016-01-15 10:05:00,162.32,162.74,162.1,162.25,11176.0,150.8604,151.2508,150.6559,150.7954,11176.0
2016-01-15 10:10:00,162.23,162.59,161.55,162.11,16484.0,150.7768,151.1114,150.1448,150.6652,16484.0
2016-01-15 10:15:00,162.29,162.9,162.15,162.89,7419.0,150.8325,151.3995,150.7024,151.3902,7419.0
2016-01-15 10:20:00,162.91,163.31,162.67,162.94,16859.0,151.4088,151.7805,151.1857,151.4366,16859.0
2016-01-15 10:25:00,162.98,163.24,162.57,163.07,23533.0,151.4738,151.7155,151.0928,151.5575,23533.0
2016-01-15 10:30:00,163.01,163.37,162.81,163.09,17621.0,151.5017,151.8363,151.3158,151.5761,17621.0
2016-01-15 10:35:00,162.98,163.54,162.84,163.5,7710.0,151.4738,151.9943,151.3437,151.9571,7710.0
2016-01-15 10:40:00,163.49,163.49,163.22,163.4,3100.0,151.9478,151.9478,151.6969,151.8642,3100.0
2016-01-15 10:45:00,163.23,163.55,163.22,163.31,10598.0,151.7062,152.0036,151.6969,151.7805,10598.0
2016-01-15 10:50:00,163.24,163.33,162.74,162.74,10101.0,151.7155,151.7991,151.2508,151.2508,10101.0
2016-01-15 10:55:00,162.84,163.0,162.56,163.0,13400.0,151.3437,151.4924,151.0835,151.4924,13400.0
2016-01-15 11:00:00,162.87,163.15,162.56,162.9,11256.0,151.3716,151.6318,151.0835,151.3995,11256.0
2016-01-15 11:05:00,162.81,162.93,162.63,162.93,9973.0,151.3158,151.4274,151.1485,151.4274,9973.0
2016-01-15 11:10:00,162.76,162.95,162.59,162.95,3074.0,151.2694,151.4459,151.1114,151.4459,3074.0
2016-01-15 11:15:00,162.97,163.13,162.72,163.04,12426.0,151.4645,151.6132,151.2322,151.5296,12426.0
2016-01-15 11:20:00,162.99,163.0,162.43,162.45,9028.0,151.4831,151.4924,150.9626,150.9812,9028.0
2016-01-15 11:25:00,162.59,163.0,162.21,162.55,24842.0,151.1114,151.4924,150.7582,151.0742,24842.0
2016-01-15 11:30:00,162.49,163.03,162.26,162.84,15190.0,151.0184,151.5203,150.8047,151.3437,15190.0
2016-01-15 11:35:00,162.54,163.25,162.5,163.25,13967.0,151.0649,151.7248,151.0277,151.7248,13967.0
2016-01-15 11:40:00,163.02,163.02,162.37,162.5,13485.0,151.511,151.511,150.9069,151.0277,13485.0
2016-01-15 11:45:00,162.49,163.09,162.31,162.31,17230.0,151.0184,151.5761,150.8511,150.8511,17230.0
2016-01-15 11:50:00,162.23,162.44,162.14,162.43,8701.0,150.7768,150.9719,150.6931,150.9626,8701.0
2016-01-15 11:55:00,162.42,162.49,162.01,162.14,11133.0,150.9534,151.0184,150.5723,150.6931,11133.0
2016-01-15 12:00:00,162.08,162.28,161.76,162.03,24081.0,150.6374,150.8232,150.34,150.5909,24081.0
2016-01-15 12:05:00,162.0,162.1,161.91,162.09,16797.0,150.563,150.6559,150.4794,150.6467,16797.0
2016-01-15 12:10:00,162.17,162.2,161.77,161.97,10997.0,150.721,150.7489,150.3492,150.5351,10997.0
2016-01-15 12:15:00,162.0,162.64,161.91,161.99,15224.0,150.563,151.1578,150.4794,150.5537,15224.0
2016-01-15 12:20:00,162.0,162.12,161.84,162.01,9906.0,150.563,150.6745,150.4143,150.5723,9906.0
2016-01-15 12:25:00,161.97,162.08,161.75,161.9,6805.0,150.5351,150.6374,150.3307,150.4701,6805.0
2016-01-15 12:30:00,161.84,161.94,161.71,161.71,10162.0,150.4143,150.5072,150.2935,150.2935,10162.0
2016-01-15 12:35:00,161.78,162.18,161.68,161.91,3600.0,150.3585,150.7303,150.2656,150.4794,3600.0
2016-01-15 12:40:00,161.76,162.18,161.09,162.18,25663.0,150.34,150.7303,149.7173,150.7303,25663.0
2016-01-15 12:45:00,162.12,162.51,162.05,162.21,10264.0,150.6745,151.037,150.6095,150.7582,10264.0
2016-01-15 12:50:00,162.2,162.21,161.44,161.58,19595.0,150.7489,150.7582,150.0425,150.1727,19595.0
2016-01-15 12:55:00,161.86,162.23,161.45,162.04,20979.0,150.4329,150.7768,150.0518,150.6002,20979.0
2016-01-15 13:00:00,162.04,162.35,161.84,162.32,10676.0,150.6002,150.8883,150.4143,150.8604,10676.0
2016-01-15 13:05:00,162.28,162.28,161.5,161.68,7076.0,150.8232,150.8232,150.0983,150.2656,7076.0
2016-01-15 13:10:00,161.7,162.19,161.52,162.09,9830.0,150.2842,150.7396,150.1169,150.6467,9830.0
2016-01-15 13:15:00,162.07,162.33,161.96,162.31,9622.0,150.6281,150.8697,150.5258,150.8511,9622.0
2016-01-15 13:20:00,162.39,162.4,162.04,162.05,7076.0,150.9255,150.9348,150.6002,150.6095,7076.0
2016-01-15 13:25:00,162.15,162.56,162.1,162.43,21317.0,150.7024,151.0835,150.6559,150.9626,21317.0
2016-01-15 13:30:00,162.41,163.04,162.41,162.94,16651.0,150.9441,151.5296,150.9441,151.4366,16651.0
2016-01-15 13:35:00,162.97,162.97,162.03,162.1,19705.0,151.4645,151.4645,150.5909,150.6559,19705.0
2016-01-15 13:40:00,162.15,162.52,162.09,162.49,4449.0,150.7024,151.0463,150.6467,151.0184,4449.0
2016-01-15 13:45:00,162.42,162.71,162.16,162.24,14426.0,150.9534,151.2229,150.7117,150.7861,14426.0
2016-01-15 13:50:00,162.41,163.56,162.35,163.56,12090.0,150.9441,152.0129,150.8883,152.0129,12090.0
2016-01-15 13:55:00,163.79,163.85,162.55,162.61,84249.0,152.2266,152.2824,151.0742,151.1299,84249.0
2016-01-15 14:00:00,162.6,162.7,162.46,162.7,8818.0,151.1206,151.2136,150.9905,151.2136,8818.0
2016-01-15 14:05:00,162.75,163.15,162.73,163.0,17787.0,151.2601,151.6318,151.2415,151.4924,17787.0
2016-01-15 14:10:00,162.99,163.03,162.48,162.68,7273.0,151.4831,151.5203,151.0091,151.195,7273.0
2016-01-15 14:15:00,162.64,163.06,162.55,162.98,10501.0,151.1578,151.5482,151.0742,151.4738,10501.0
2016-01-15 14:20:00,163.06,163.06,162.67,163.06,35450.0,151.5482,151.5482,151.1857,151.5482,35450.0
2016-01-15 14:25:00,163.14,163.14,162.67,162.67,10150.0,151.6225,151.6225,151.1857,151.1857,10150.0
2016-01-15 14:30:00,162.73,163.0,162.38,162.86,9130.0,151.2415,151.4924,150.9162,151.3623,9130.0
2016-01-15 14:35:00,162.9,162.9,162.58,162.65,5914.0,151.3995,151.3995,151.1021,151.1671,5914.0
2016-01-15 14:40:00,162.84,163.15,162.51,162.6,14380.0,151.3437,151.6318,151.037,151.1206,14380.0
2016-01-15 14:45:00,162.62,162.96,162.42,162.69,7361.0,151.1392,151.4552,150.9534,151.2043,7361.0
2016-01-15 14:50:00,162.84,163.22,162.76,163.1,12215.0,151.3437,151.6969,151.2694,151.5853,12215.0
2016-01-15 14:55:00,163.04,163.7,162.93,163.62,20770.0,151.5296,152.143,151.4274,152.0686,20770.0
2016-01-15 15:00:00,163.85,163.88,163.18,163.28,5919.0,152.2824,152.3103,151.6597,151.7526,5919.0
2016-01-15 15:05:00,163.56,163.56,162.89,162.94,6660.0,152.0129,152.0129,151.3902,151.4366,6660.0
2016-01-15 15:10:00,163.05,163.25,162.6,162.79,14540.0,151.5389,151.7248,151.1206,151.2972,14540.0
2016-01-15 15:15:00,162.7,162.81,162.15,162.45,8846.0,151.2136,151.3158,150.7024,150.9812,8846.0
2016-01-15 15:20:00,162.4,162.69,162.31,162.59,61905.0,150.9348,151.2043,150.8511,151.1114,61905.0
2016-01-15 15:25:00,162.65,162.89,162.39,162.5,17718.0,151.1671,151.3902,150.9255,151.0277,17718.0
2016-01-15 15:30:00,162.41,162.69,162.37,162.61,25106.0,150.9441,151.2043,150.9069,151.1299,25106.0
2016-01-15 15:35:00,162.6,162.67,162.27,162.29,27142.0,151.1206,151.1857,150.8139,150.8325,27142.0
2016-01-15 15:40:00,162.22,162.41,161.9,162.31,16285.0,150.7675,150.9441,150.4701,150.8511,16285.0
2016-01-15 15:45:00,162.47,162.62,161.9,162.07,40505.0,150.9998,151.1392,150.4701,150.6281,40505.0
2016-01-15 15:50:00,162.13,162.15,161.9,162.01,37073.0,150.6838,150.7024,150.4701,150.5723,37073.0
2016-01-15 15:55:00,162.08,162.26,161.9,162.16,49257.0,150.6374,150.8047,150.4701,150.7117,49257.0
2016-01-19 09:30:00,162.16,163.98,162.16,163.67,23365.0,150.7117,152.4032,150.7117,152.1151,23365.0
2016-01-19 09:35:00,163.64,166.89,163.51,166.25,21722.0,152.0872,155.1078,151.9664,154.513,21722.0
2016-01-19 09:40:00,165.75,165.78,164.54,164.81,30592.0,154.0483,154.0761,152.9237,153.1746,30592.0
2016-01-19 09:45:00,164.81,164.84,164.13,164.67,27689.0,153.1746,153.2025,152.5426,153.0445,27689.0
2016-01-19 09:50:00,164.66,165.1,164.11,164.95,20850.0,153.0352,153.4442,152.524,153.3047,20850.0
2016-01-19 09:55:00,165.0,165.7,164.95,165.56,12685.0,153.3512,154.0018,153.3047,153.8717,12685.0
2016-01-19 10:00:00,165.67,166.26,165.43,166.09,12987.0,153.9739,154.5223,153.7509,154.3643,12987.0
2016-01-19 10:05:00,166.3,167.01,166.06,166.43,54052.0,154.5594,155.2193,154.3364,154.6803,54052.0
2016-01-19 10:10:00,166.4,167.3,166.18,166.61,105903.0,154.6524,155.4888,154.4479,154.8475,105903.0
2016-01-19 10:15:00,166.5,167.12,166.27,166.93,13724.0,154.7453,155.3215,154.5316,155.145,13724.0
2016-01-19 10:20:00,167.06,167.07,166.43,166.9,8680.0,155.2658,155.2751,154.6803,155.1171,8680.0
2016-01-19 10:25:00,166.89,166.9,166.71,166.81,9460.0,155.1078,155.1171,154.9405,155.0334,9460.0
2016-01-19 10:30:00,166.73,167.1,166.68,166.91,10096.0,154.9591,155.303,154.9126,155.1264,10096.0
2016-01-19 10:35:00,166.95,167.36,166.6,166.6,13570.0,155.1635,155.5446,154.8383,154.8383,13570.0
2016-01-19 10:40:00,166.67,166.83,166.37,166.82,6692.0,154.9033,155.052,154.6245,155.0427,6692.0
2016-01-19 10:45:00,166.8,166.97,166.56,166.79,6974.0,155.0241,155.1821,154.8011,155.0148,6974.0
2016-01-19 10:50:00,166.89,166.97,166.15,166.49,4919.0,155.1078,155.1821,154.42,154.736,4919.0
2016-01-19 10:55:00,166.57,166.58,166.07,166.4,13263.0,154.8104,154.8197,154.3457,154.6524,13263.0
2016-01-19 11:00:00,166.16,166.4,166.08,166.19,4720.0,154.4293,154.6524,154.355,154.4572,4720.0
2016-01-19 11:05:00,165.95,166.4,165.95,166.19,11400.0,154.2341,154.6524,154.2341,154.4572,11400.0
2016-01-19 11:10:00,166.24,166.37,165.74,166.08,9030.0,154.5037,154.6245,154.039,154.355,9030.0
2016-01-19 11:15:00,165.96,166.31,165.7,166.21,17326.0,154.2434,154.5687,154.0018,154.4758,17326.0
2016-01-19 11:20:00,166.2,166.54,166.13,166.32,8789.0,154.4665,154.7825,154.4014,154.578,8789.0
2016-01-19 11:25:00,166.21,166.56,166.02,166.56,8840.0,154.4758,154.8011,154.2992,154.8011,8840.0
2016-01-19 11:30:00,166.66,166.72,166.06,166.21,3800.0,154.894,154.9498,154.3364,154.4758,3800.0
2016-01-19 11:35:00,166.13,166.36,166.08,166.08,25903.0,154.4014,154.6152,154.355,154.355,25903.0
2016-01-19 11:40:00,166.06,166.21,165.73,165.74,16400.0,154.3364,154.4758,154.0297,154.039,16400.0
2016-01-19 11:45:00,165.74,166.13,165.74,166.08,6210.0,154.039,154.4014,154.039,154.355,6210.0
2016-01-19 11:50:00,166.08,166.09,165.9,165.99,12021.0,154.355,154.3643,154.1877,154.2713,12021.0
2016-01-19 11:55:00,165.94,166.16,165.94,166.02,9291.0,154.2248,154.4293,154.2248,154.2992,9291.0
2016-01-19 12:00:00,166.03,166.04,165.92,165.93,1200.0,154.3085,154.3178,154.2063,154.2156,1200.0
2016-01-19 12:05:00,165.82,165.99,165.69,165.74,5200.0,154.1133,154.2713,153.9925,154.039,5200.0
2016-01-19 12:10:00,165.82,166.0,165.74,166.0,3031.0,154.1133,154.2806,154.039,154.2806,3031.0
2016-01-19 12:15:00,165.97,165.97,165.58,165.58,8815.0,154.2527,154.2527,153.8903,153.8903,8815.0
2016-01-19 12:20:00,165.65,165.65,165.43,165.6,5343.0,153.9553,153.9553,153.7509,153.9089,5343.0
2016-01-19 12:25:00,165.55,165.79,165.46,165.74,7988.0,153.8624,154.0854,153.7787,154.039,7988.0
2016-01-19 12:30:00,165.98,166.14,165.92,166.04,8602.0,154.262,154.4107,154.2063,154.3178,8602.0
2016-01-19 12:35:00,166.04,166.08,165.77,166.0,3100.0,154.3178,154.355,154.0669,154.2806,3100.0
2016-01-19 12:40:00,165.9,165.96,165.68,165.68,4700.0,154.1877,154.2434,153.9832,153.9832,4700.0
2016-01-19 12:45:00,165.78,165.78,165.49,165.66,3949.0,154.0761,154.0761,153.8066,153.9646,3949.0
2016-01-19 12:50:00,165.63,165.67,165.43,165.45,17865.0,153.9367,153.9739,153.7509,153.7694,17865.0
2016-01-19 12:55:00,165.39,165.4,165.04,165.11,8377.0,153.7137,153.723,153.3884,153.4534,8377.0
2016-01-19 13:00:00,165.08,165.25,164.91,164.94,36150.0,153.4256,153.5836,153.2676,153.2954,36150.0
2016-01-19 13:05:00,165.05,165.05,164.51,164.58,3335.0,153.3977,153.3977,152.8958,152.9609,3335.0
2016-01-19 13:10:00,164.57,164.74,164.27,164.63,13615.0,152.9516,153.1096,152.6727,153.0073,13615.0
2016-01-19 13:15:00,164.71,165.02,164.68,165.0,10194.0,153.0817,153.3698,153.0538,153.3512,10194.0
2016-01-19 13:20:00,165.0,165.12,164.7,164.96,19822.0,153.3512,153.4627,153.0724,153.314,19822.0
2016-01-19 13:25:00,164.98,164.98,164.82,164.84,2136.0,153.3326,153.3326,153.1839,153.2025,2136.0
2016-01-19 13:30:00,164.91,165.03,164.7,165.0,4877.0,153.2676,153.3791,153.0724,153.3512,4877.0
2016-01-19 13:35:00,165.02,165.2,164.77,164.89,12106.0,153.3698,153.5371,153.1374,153.249,12106.0
2016-01-19 13:40:00,164.97,165.13,164.75,164.79,7200.0,153.3233,153.472,153.1189,153.156,7200.0
2016-01-19 13:45:00,164.79,165.01,164.7,165.0,3490.0,153.156,153.3605,153.0724,153.3512,3490.0
2016-01-19 13:50:00,165.0,165.04,164.91,165.0,6302.0,153.3512,153.3884,153.2676,153.3512,6302.0
2016-01-19 13:55:00,165.0,165.05,164.73,164.73,7780.0,153.3512,153.3977,153.1003,153.1003,7780.0
2016-01-19 14:00:00,164.79,164.93,164.73,164.82,2500.0,153.156,153.2862,153.1003,153.1839,2500.0
2016-01-19 14:05:00,164.65,164.79,164.38,164.39,3216.0,153.0259,153.156,152.775,152.7843,3216.0
2016-01-19 14:10:00,164.48,164.48,164.01,164.13,3736.0,152.8679,152.8679,152.4311,152.5426,3736.0
2016-01-19 14:15:00,164.07,164.1,163.91,164.02,4521.0,152.4869,152.5148,152.3382,152.4404,4521.0
2016-01-19 14:20:00,163.97,163.98,163.74,163.8,3842.0,152.3939,152.4032,152.1802,152.2359,3842.0
2016-01-19 14:25:00,163.8,163.81,163.69,163.76,5499.0,152.2359,152.2452,152.1337,152.1988,5499.0
2016-01-19 14:30:00,163.73,163.9,163.57,163.9,7647.0,152.1709,152.3289,152.0222,152.3289,7647.0
2016-01-19 14:35:00,163.93,163.99,163.69,163.76,4936.0,152.3568,152.4125,152.1337,152.1988,4936.0
2016-01-19 14:40:00,163.89,163.89,163.26,163.38,6300.0,152.3196,152.3196,151.7341,151.8456,6300.0
2016-01-19 14:45:00,163.42,163.49,163.19,163.29,22589.0,151.8828,151.9478,151.669,151.7619,22589.0
2016-01-19 14:50:00,163.39,163.75,163.28,163.75,19951.0,151.8549,152.1895,151.7526,152.1895,19951.0
2016-01-19 14:55:00,163.93,164.04,163.81,164.03,4016.0,152.3568,152.459,152.2452,152.4497,4016.0
2016-01-19 15:00:00,163.97,164.17,163.82,164.16,5793.0,152.3939,152.5798,152.2545,152.5705,5793.0
2016-01-19 15:05:00,164.18,164.38,164.12,164.2,10267.0,152.5891,152.775,152.5333,152.6077,10267.0
2016-01-19 15:10:00,164.28,164.29,164.0,164.13,5243.0,152.682,152.6913,152.4218,152.5426,5243.0
2016-01-19 15:15:00,164.1,164.1,163.46,163.46,12750.0,152.5148,152.5148,151.9199,151.9199,12750.0
2016-01-19 15:20:00,163.54,163.75,163.54,163.73,99886.0,151.9943,152.1895,151.9943,152.1709,99886.0
2016-01-19 15:25:00,163.71,164.02,163.61,163.81,26516.0,152.1523,152.4404,152.0593,152.2452,26516.0
2016-01-19 15:30:00,163.82,164.1,163.78,163.83,25305.0,152.2545,152.5148,152.2173,152.2638,25305.0
2016-01-19 15:35:00,163.83,164.08,163.8,164.08,32313.0,152.2638,152.4962,152.2359,152.4962,32313.0
2016-01-19 15:40:00,164.02,164.61,163.99,164.61,22188.0,152.4404,152.9887,152.4125,152.9887,22188.0
2016-01-19 15:45:00,164.73,165.52,164.73,165.45,13962.0,153.1003,153.8345,153.1003,153.7694,13962.0
2016-01-19 15:50:00,165.43,165.47,164.87,165.0,31954.0,153.7509,153.788,153.2304,153.3512,31954.0
2016-01-19 15:55:00,165.0,165.0,163.97,163.99,108381.0,153.3512,153.3512,152.3939,152.4125,108381.0
2016-01-20 09:30:00,162.84,164.72,162.84,163.86,11135.0,151.3437,153.091,151.3437,152.2917,11135.0
2016-01-20 09:35:00,164.06,164.13,162.85,163.09,7600.0,152.4776,152.5426,151.353,151.5761,7600.0
2016-01-20 09:40:00,163.35,163.36,162.24,162.5,17363.0,151.8177,151.827,150.7861,151.0277,17363.0
2016-01-20 09:45:00,162.26,163.28,162.04,162.94,22640.0,150.8047,151.7526,150.6002,151.4366,22640.0
2016-01-20 09:50:00,162.94,163.37,162.0,162.03,36054.0,151.4366,151.8363,150.563,150.5909,36054.0
2016-01-20 09:55:00,162.45,162.45,161.17,161.62,48429.0,150.9812,150.9812,149.7916,150.2098,48429.0
2016-01-20 10:00:00,161.89,161.98,161.52,161.85,10352.0,150.4608,150.5444,150.1169,150.4236,10352.0
2016-01-20 10:05:00,161.68,162.1,161.63,161.84,11810.0,150.2656,150.6559,150.2191,150.4143,11810.0
2016-01-20 10:10:00,161.83,162.16,161.65,161.96,16401.0,150.405,150.7117,150.2377,150.5258,16401.0
2016-01-20 10:15:00,161.94,161.95,160.53,160.58,13800.0,150.5072,150.5165,149.1968,149.2433,13800.0
2016-01-20 10:20:00,160.68,160.81,160.26,160.35,11650.0,149.3362,149.457,148.9458,149.0295,11650.0
2016-01-20 10:25:00,160.47,160.66,160.0,160.21,18786.0,149.141,149.3176,148.7042,148.8994,18786.0
2016-01-20 10:30:00,160.46,160.6,160.08,160.59,7710.0,149.1317,149.2618,148.7786,149.2526,7710.0
2016-01-20 10:35:00,160.36,160.45,159.62,159.68,22801.0,149.0388,149.1224,148.351,148.4068,22801.0
2016-01-20 10:40:00,159.62,159.96,159.4,159.45,45372.0,148.351,148.667,148.1466,148.193,45372.0
2016-01-20 10:45:00,159.36,159.43,158.01,158.01,15774.0,148.1094,148.1744,146.8547,146.8547,15774.0
2016-01-20 10:50:00,158.07,159.08,157.88,158.52,25225.0,146.9105,147.8492,146.7339,147.3287,25225.0
2016-01-20 10:55:00,158.53,158.77,157.77,157.83,15909.0,147.338,147.561,146.6316,146.6874,15909.0
2016-01-20 11:00:00,158.15,158.91,157.87,158.7,6281.0,146.9848,147.6912,146.7246,147.496,6281.0
2016-01-20 11:05:00,158.92,159.05,158.61,158.67,6881.0,147.7005,147.8213,147.4123,147.4681,6881.0
2016-01-20 11:10:00,158.63,159.33,158.63,159.24,4300.0,147.4309,148.0815,147.4309,147.9979,4300.0
2016-01-20 11:15:00,159.19,159.25,158.74,158.74,103187.0,147.9514,148.0072,147.5332,147.5332,103187.0
2016-01-20 11:20:00,158.73,158.91,158.35,158.72,7918.0,147.5239,147.6912,147.1707,147.5146,7918.0
2016-01-20 11:25:00,158.74,158.89,158.57,158.72,3880.0,147.5332,147.6726,147.3752,147.5146,3880.0
2016-01-20 11:30:00,158.83,159.24,158.78,158.94,8100.0,147.6168,147.9979,147.5703,147.719,8100.0
2016-01-20 11:35:00,159.14,159.25,158.77,158.77,5820.0,147.9049,148.0072,147.561,147.561,5820.0
2016-01-20 11:40:00,158.99,159.27,158.91,159.08,10108.0,147.7655,148.0257,147.6912,147.8492,10108.0
2016-01-20 11:45:00,159.25,159.25,158.82,158.99,11829.0,148.0072,148.0072,147.6075,147.7655,11829.0
2016-01-20 11:50:00,158.99,159.0,158.63,158.81,6529.0,147.7655,147.7748,147.4309,147.5982,6529.0
2016-01-20 11:55:00,158.87,159.19,158.87,158.94,2617.0,147.654,147.9514,147.654,147.719,2617.0
2016-01-20 12:00:00,159.14,159.2,158.68,158.84,4500.0,147.9049,147.9607,147.4774,147.6261,4500.0
2016-01-20 12:05:00,158.69,158.8,158.08,158.47,3868.0,147.4867,147.5889,146.9198,147.2822,3868.0
2016-01-20 12:10:00,158.33,158.81,158.03,158.45,7875.0,147.1521,147.5982,146.8733,147.2636,7875.0
2016-01-20 12:15:00,158.45,158.51,158.0,158.25,10836.0,147.2636,147.3194,146.8454,147.0778,10836.0
2016-01-20 12:20:00,158.22,158.45,157.45,157.47,12612.0,147.0499,147.2636,146.3342,146.3528,12612.0
2016-01-20 12:25:00,157.67,158.12,157.67,157.73,10465.0,146.5387,146.9569,146.5387,146.5945,10465.0
2016-01-20 12:30:00,157.86,158.5,157.73,158.15,14804.0,146.7153,147.3101,146.5945,146.9848,14804.0
2016-01-20 12:35:00,158.38,158.49,157.99,158.3,8288.0,147.1986,147.3008,146.8361,147.1242,8288.0
2016-01-20 12:40:00,158.12,158.6,158.12,158.42,4638.0,146.9569,147.403,146.9569,147.2358,4638.0
2016-01-20 12:45:00,158.11,158.32,157.75,158.25,9436.0,146.9476,147.1428,146.6131,147.0778,9436.0
2016-01-20 12:50:00,158.03,158.8,158.03,158.53,3919.0,146.8733,147.5889,146.8733,147.338,3919.0
2016-01-20 12:55:00,158.76,159.06,158.57,158.69,12044.0,147.5517,147.8306,147.3752,147.4867,12044.0
2016-01-20 13:00:00,158.52,158.87,158.47,158.84,6000.0,147.3287,147.654,147.2822,147.6261,6000.0
2016-01-20 13:05:00,158.83,159.11,158.64,159.09,25261.0,147.6168,147.877,147.4402,147.8584,25261.0
2016-01-20 13:10:00,159.04,159.32,158.83,159.21,13600.0,147.812,148.0722,147.6168,147.97,13600.0
2016-01-20 13:15:00,159.31,159.31,158.84,159.15,17075.0,148.0629,148.0629,147.6261,147.9142,17075.0
2016-01-20 13:20:00,159.06,159.85,159.03,159.71,28360.0,147.8306,148.5648,147.8027,148.4347,28360.0
2016-01-20 13:25:00,159.73,160.01,159.57,159.98,18009.0,148.4533,148.7135,148.3046,148.6856,18009.0
2016-01-20 13:30:00,159.94,160.32,159.82,160.22,35819.0,148.6484,149.0016,148.5369,148.9087,35819.0
2016-01-20 13:35:00,160.15,160.61,159.88,160.41,27645.0,148.8436,149.2711,148.5927,149.0853,27645.0
2016-01-20 13:40:00,160.41,161.03,160.16,161.03,18495.0,149.0853,149.6615,148.8529,149.6615,18495.0
2016-01-20 13:45:00,160.81,161.93,160.81,161.93,2070.0,149.457,150.4979,149.457,150.4979,2070.0
2016-01-20 13:50:00,161.72,162.29,161.72,162.27,4537.0,150.3028,150.8325,150.3028,150.8139,4537.0
2016-01-20 13:55:00,162.29,162.3,162.03,162.3,7330.0,150.8325,150.8418,150.5909,150.8418,7330.0
2016-01-20 14:00:00,162.27,162.32,161.9,161.94,5600.0,150.8139,150.8604,150.4701,150.5072,5600.0
2016-01-20 14:05:00,162.02,162.44,162.02,162.42,4729.0,150.5816,150.9719,150.5816,150.9534,4729.0
2016-01-20 14:10:00,162.53,163.24,162.52,163.24,3334.0,151.0556,151.7155,151.0463,151.7155,3334.0
2016-01-20 14:15:00,162.98,163.91,162.9,163.78,17824.0,151.4738,152.3382,151.3995,152.2173,17824.0
2016-01-20 14:20:00,163.69,164.05,163.69,163.85,5501.0,152.1337,152.4683,152.1337,152.2824,5501.0
2016-01-20 14:25:00,163.87,163.94,163.66,163.74,3900.0,152.301,152.366,152.1058,152.1802,3900.0
2016-01-20 14:30:00,163.91,163.91,162.64,162.87,14340.0,152.3382,152.3382,151.1578,151.3716,14340.0
2016-01-20 14:35:00,162.79,162.92,162.37,162.89,25748.0,151.2972,151.4181,150.9069,151.3902,25748.0
2016-01-20 14:40:00,162.89,163.17,162.74,163.03,15640.0,151.3902,151.6504,151.2508,151.5203,15640.0
2016-01-20 14:45:00,162.97,162.97,162.24,162.55,9513.0,151.4645,151.4645,150.7861,151.0742,9513.0
2016-01-20 14:50:00,162.63,162.98,162.63,162.89,21427.0,151.1485,151.4738,151.1485,151.3902,21427.0
2016-01-20 14:55:00,163.02,163.16,162.84,162.86,9921.0,151.511,151.6411,151.3437,151.3623,9921.0
2016-01-20 15:00:00,162.85,162.93,162.64,162.85,3911.0,151.353,151.4274,151.1578,151.353,3911.0
2016-01-20 15:05:00,163.01,163.44,162.98,163.44,4238.0,151.5017,151.9013,151.4738,151.9013,4238.0
2016-01-20 15:10:00,163.35,163.42,163.18,163.38,3946.0,151.8177,151.8828,151.6597,151.8456,3946.0
2016-01-20 15:15:00,163.26,165.0,163.25,164.87,46573.0,151.7341,153.3512,151.7248,153.2304,46573.0
2016-01-20 15:20:00,164.87,166.09,164.87,165.72,40777.0,153.2304,154.3643,153.2304,154.0204,40777.0
2016-01-20 15:25:00,165.58,166.1,165.42,166.1,10203.0,153.8903,154.3736,153.7416,154.3736,10203.0
2016-01-20 15:30:00,166.0,166.13,165.5,165.61,24674.0,154.2806,154.4014,153.8159,153.9181,24674.0
2016-01-20 15:35:00,165.61,166.18,165.6,166.08,7162.0,153.9181,154.4479,153.9089,154.355,7162.0
2016-01-20 15:40:00,166.18,166.2,165.55,165.7,13660.0,154.4479,154.4665,153.8624,154.0018,13660.0
2016-01-20 15:45:00,165.47,165.53,164.16,164.98,10485.0,153.788,153.8438,152.5705,153.3326,10485.0
2016-01-20 15:50:00,165.0,165.25,164.6,165.22,15075.0,153.3512,153.5836,152.9795,153.5557,15075.0
2016-01-20 15:55:00,165.24,165.26,164.68,164.78,34403.0,153.5743,153.5929,153.0538,153.1467,34403.0
2016-01-21 09:30:00,165.64,166.58,163.53,164.0,24128.0,153.946,154.8197,151.985,152.4218,24128.0
2016-01-21 09:35:00,164.3,164.9,163.5,163.7,24687.0,152.7006,153.2583,151.9571,152.143,24687.0
2016-01-21 09:40:00,164.18,164.38,163.58,163.99,13719.0,152.5891,152.775,152.0315,152.4125,13719.0
2016-01-21 09:45:00,163.7,164.03,163.48,163.64,7376.0,152.143,152.4497,151.9385,152.0872,7376.0
2016-01-21 09:50:00,163.55,164.04,163.3,164.04,7213.0,152.0036,152.459,151.7712,152.459,7213.0
2016-01-21 09:55:00,164.6,164.64,163.82,163.99,10693.0,152.9795,153.0166,152.2545,152.4125,10693.0
2016-01-21 10:00:00,163.86,165.28,163.53,165.28,8014.0,152.2917,153.6114,151.985,153.6114,8014.0
2016-01-21 10:05:00,165.48,165.82,165.46,165.47,1936.0,153.7973,154.1133,153.7787,153.788,1936.0
2016-01-21 10:10:00,165.99,166.4,165.85,166.0,10340.0,154.2713,154.6524,154.1412,154.2806,10340.0
2016-01-21 10:15:00,165.89,166.23,165.82,166.17,3529.0,154.1784,154.4944,154.1133,154.4386,3529.0
2016-01-21 10:20:00,166.18,166.22,165.46,165.46,9266.0,154.4479,154.4851,153.7787,153.7787,9266.0
2016-01-21 10:25:00,165.41,165.46,165.15,165.15,2096.0,153.7323,153.7787,153.4906,153.4906,2096.0
2016-01-21 10:30:00,165.46,165.99,165.46,165.99,1800.0,153.7787,154.2713,153.7787,154.2713,1800.0
2016-01-21 10:35:00,165.81,165.86,165.47,165.83,9012.0,154.104,154.1505,153.788,154.1226,9012.0
2016-01-21 10:40:00,166.01,166.01,165.52,165.67,4197.0,154.2899,154.2899,153.8345,153.9739,4197.0
2016-01-21 10:45:00,165.45,165.75,165.45,165.75,3656.0,153.7694,154.0483,153.7694,154.0483,3656.0
2016-01-21 10:50:00,165.26,165.57,165.24,165.57,1286.0,153.5929,153.881,153.5743,153.881,1286.0
2016-01-21 10:55:00,165.52,165.52,165.29,165.29,9072.0,153.8345,153.8345,153.6207,153.6207,9072.0
2016-01-21 11:00:00,164.79,165.63,164.75,165.63,5299.0,153.156,153.9367,153.1189,153.9367,5299.0
2016-01-21 11:05:00,165.72,165.98,165.61,165.8,3400.0,154.0204,154.262,153.9181,154.0947,3400.0
2016-01-21 11:10:00,165.52,165.6,165.35,165.35,600.0,153.8345,153.9089,153.6765,153.6765,600.0
2016-01-21 11:15:00,165.4,165.45,165.09,165.29,3000.0,153.723,153.7694,153.4349,153.6207,3000.0
2016-01-21 11:20:00,165.09,165.8,165.07,165.5,7430.0,153.4349,154.0947,153.4163,153.8159,7430.0
2016-01-21 11:25:00,165.4,165.4,164.89,164.95,2900.0,153.723,153.723,153.249,153.3047,2900.0
2016-01-21 11:30:00,165.04,165.5,165.04,165.37,6403.0,153.3884,153.8159,153.3884,153.6951,6403.0
2016-01-21 11:35:00,165.12,165.67,165.12,165.67,8316.0,153.4627,153.9739,153.4627,153.9739,8316.0
2016-01-21 11:40:00,165.38,165.63,164.82,164.98,3980.0,153.7044,153.9367,153.1839,153.3326,3980.0
2016-01-21 11:45:00,164.93,165.19,164.64,164.64,5909.0,153.2862,153.5278,153.0166,153.0166,5909.0
2016-01-21 11:50:00,164.91,165.1,164.83,164.99,15919.0,153.2676,153.4442,153.1932,153.3419,15919.0
2016-01-21 11:55:00,165.13,165.42,165.13,165.42,300.0,153.472,153.7416,153.472,153.7416,300.0
2016-01-21 12:00:00,165.28,165.88,165.19,165.87,7000.0,153.6114,154.1691,153.5278,154.1598,7000.0
2016-01-21 12:05:00,165.9,166.25,165.9,166.23,1518.0,154.1877,154.513,154.1877,154.4944,1518.0
2016-01-21 12:10:00,166.28,166.28,166.04,166.16,3427.0,154.5408,154.5408,154.3178,154.4293,3427.0
2016-01-21 12:15:00,166.18,166.41,166.16,166.16,3500.0,154.4479,154.6617,154.4293,154.4293,3500.0
2016-01-21 12:20:00,166.15,166.23,165.9,165.9,2300.0,154.42,154.4944,154.1877,154.1877,2300.0
2016-01-21 12:25:00,165.82,166.07,165.81,166.06,1938.0,154.1133,154.3457,154.104,154.3364,1938.0
2016-01-21 12:30:00,165.92,165.95,165.61,165.61,1900.0,154.2063,154.2341,153.9181,153.9181,1900.0
2016-01-21 12:35:00,165.67,165.82,165.47,165.58,7698.0,153.9739,154.1133,153.788,153.8903,7698.0
2016-01-21 12:40:00,165.75,165.79,165.47,165.47,1586.0,154.0483,154.0854,153.788,153.788,1586.0
2016-01-21 12:45:00,165.41,165.76,165.41,165.75,1300.0,153.7323,154.0576,153.7323,154.0483,1300.0
2016-01-21 12:50:00,165.76,165.94,165.75,165.9,3200.0,154.0576,154.2248,154.0483,154.1877,3200.0
2016-01-21 12:55:00,165.88,165.99,165.83,165.85,1000.0,154.1691,154.2713,154.1226,154.1412,1000.0
2016-01-21 13:00:00,165.84,165.98,165.78,165.92,7168.0,154.1319,154.262,154.0761,154.2063,7168.0
2016-01-21 13:05:00,165.99,166.28,165.92,166.28,3200.0,154.2713,154.5408,154.2063,154.5408,3200.0
2016-01-21 13:10:00,166.31,166.44,166.22,166.28,2800.0,154.5687,154.6895,154.4851,154.5408,2800.0
2016-01-21 13:15:00,166.24,166.44,166.22,166.44,3720.0,154.5037,154.6895,154.4851,154.6895,3720.0
2016-01-21 13:20:00,166.26,166.35,165.96,166.15,8537.0,154.5223,154.6059,154.2434,154.42,8537.0
2016-01-21 13:25:00,166.1,166.48,166.08,166.31,3550.0,154.3736,154.7267,154.355,154.5687,3550.0
2016-01-21 13:30:00,166.06,166.23,166.0,166.07,11419.0,154.3364,154.4944,154.2806,154.3457,11419.0
2016-01-21 13:35:00,166.21,166.71,166.08,166.65,3596.0,154.4758,154.9405,154.355,154.8847,3596.0
2016-01-21 13:40:00,166.65,167.08,166.58,166.97,4550.0,154.8847,155.2844,154.8197,155.1821,4550.0
2016-01-21 13:45:00,167.09,167.24,166.82,166.94,6642.0,155.2937,155.4331,155.0427,155.1542,6642.0
2016-01-21 13:50:00,166.77,166.92,166.18,166.36,2814.0,154.9963,155.1357,154.4479,154.6152,2814.0
2016-01-21 13:55:00,166.64,166.65,166.33,166.35,2350.0,154.8754,154.8847,154.5873,154.6059,2350.0
2016-01-21 14:00:00,166.45,166.53,166.28,166.36,2202.0,154.6988,154.7732,154.5408,154.6152,2202.0
2016-01-21 14:05:00,166.38,166.6,166.31,166.48,8644.0,154.6338,154.8383,154.5687,154.7267,8644.0
2016-01-21 14:10:00,166.24,166.24,165.74,166.03,20495.0,154.5037,154.5037,154.039,154.3085,20495.0
2016-01-21 14:15:00,165.99,166.1,165.46,165.5,10226.0,154.2713,154.3736,153.7787,153.8159,10226.0
2016-01-21 14:20:00,165.49,165.86,165.31,165.78,10907.0,153.8066,154.1505,153.6393,154.0761,10907.0
2016-01-21 14:25:00,165.71,166.17,165.69,166.17,3464.0,154.0111,154.4386,153.9925,154.4386,3464.0
2016-01-21 14:30:00,166.24,166.56,166.13,166.48,3000.0,154.5037,154.8011,154.4014,154.7267,3000.0
2016-01-21 14:35:00,166.43,166.66,166.31,166.64,2946.0,154.6803,154.894,154.5687,154.8754,2946.0
2016-01-21 14:40:00,166.55,166.67,166.36,166.46,3613.0,154.7918,154.9033,154.6152,154.7081,3613.0
2016-01-21 14:45:00,166.47,166.47,165.86,165.89,3000.0,154.7174,154.7174,154.1505,154.1784,3000.0
2016-01-21 14:50:00,165.98,166.2,165.95,166.2,2342.0,154.262,154.4665,154.2341,154.4665,2342.0
2016-01-21 14:55:00,166.3,166.44,166.21,166.21,1750.0,154.5594,154.6895,154.4758,154.4758,1750.0
2016-01-21 15:00:00,166.36,166.36,166.15,166.25,1300.0,154.6152,154.6152,154.42,154.513,1300.0
2016-01-21 15:05:00,166.22,166.22,165.55,165.56,6801.0,154.4851,154.4851,153.8624,153.8717,6801.0
2016-01-21 15:10:00,165.56,166.42,165.56,166.42,4800.0,153.8717,154.671,153.8717,154.671,4800.0
2016-01-21 15:15:00,166.53,166.55,166.08,166.36,9442.0,154.7732,154.7918,154.355,154.6152,9442.0
2016-01-21 15:20:00,166.09,166.47,166.09,166.44,4531.0,154.3643,154.7174,154.3643,154.6895,4531.0
2016-01-21 15:25:00,166.58,166.59,166.08,166.35,4764.0,154.8197,154.829,154.355,154.6059,4764.0
2016-01-21 15:30:00,166.35,166.78,166.35,166.7,4346.0,154.6059,155.0055,154.6059,154.9312,4346.0
2016-01-21 15:35:00,166.52,166.78,166.43,166.55,2700.0,154.7639,155.0055,154.6803,154.7918,2700.0
2016-01-21 15:40:00,166.72,166.99,166.53,166.81,3400.0,154.9498,155.2007,154.7732,155.0334,3400.0
2016-01-21 15:45:00,166.83,166.83,166.12,166.78,10136.0,155.052,155.052,154.3921,155.0055,10136.0
2016-01-21 15:50:00,166.61,166.71,166.4,166.7,5847.0,154.8475,154.9405,154.6524,154.9312,5847.0
2016-01-21 15:55:00,166.74,166.78,166.06,166.1,23982.0,154.9684,155.0055,154.3364,154.3736,23982.0
2016-01-22 09:30:00,167.44,167.44,165.92,166.3,16176.0,155.619,155.619,154.2063,154.5594,16176.0
2016-01-22 09:35:00,166.45,168.23,166.24,168.23,21830.0,154.6988,156.3532,154.5037,156.3532,21830.0
2016-01-22 09:40:00,167.52,167.52,166.5,166.5,10498.0,155.6933,155.6933,154.7453,154.7453,10498.0
2016-01-22 09:45:00,166.75,166.75,166.28,166.33,15207.0,154.9777,154.9777,154.5408,154.5873,15207.0
2016-01-22 09:50:00,166.24,166.47,166.19,166.46,9602.0,154.5037,154.7174,154.4572,154.7081,9602.0
2016-01-22 09:55:00,166.9,167.58,166.49,167.03,15087.0,155.1171,155.7491,154.736,155.2379,15087.0
2016-01-22 10:00:00,167.03,167.23,166.49,166.49,2285.0,155.2379,155.4238,154.736,154.736,2285.0
2016-01-22 10:05:00,166.49,167.01,166.48,167.01,8215.0,154.736,155.2193,154.7267,155.2193,8215.0
2016-01-22 10:10:00,167.01,167.32,166.75,166.88,2000.0,155.2193,155.5074,154.9777,155.0985,2000.0
2016-01-22 10:15:00,167.07,167.3,166.83,167.13,1400.0,155.2751,155.4888,155.052,155.3308,1400.0
2016-01-22 10:20:00,166.84,166.87,166.66,166.87,1700.0,155.0613,155.0892,154.894,155.0892,1700.0
2016-01-22 10:25:00,166.86,166.86,166.43,166.68,7110.0,155.0799,155.0799,154.6803,154.9126,7110.0
2016-01-22 10:30:00,166.69,167.13,166.5,166.52,18385.0,154.9219,155.3308,154.7453,154.7639,18385.0
2016-01-22 10:35:00,166.35,166.49,166.35,166.46,800.0,154.6059,154.736,154.6059,154.7081,800.0
2016-01-22 10:40:00,166.45,166.47,166.0,166.17,6865.0,154.6988,154.7174,154.2806,154.4386,6865.0
2016-01-22 10:45:00,166.18,166.91,166.07,166.5,20244.0,154.4479,155.1264,154.3457,154.7453,20244.0
2016-01-22 10:50:00,166.7,166.88,166.29,166.32,4150.0,154.9312,155.0985,154.5501,154.578,4150.0
2016-01-22 10:55:00,166.23,166.97,166.19,166.74,25883.0,154.4944,155.1821,154.4572,154.9684,25883.0
2016-01-22 11:00:00,166.89,166.89,166.33,166.33,11692.0,155.1078,155.1078,154.5873,154.5873,11692.0
2016-01-22 11:05:00,166.4,166.46,166.13,166.13,3315.0,154.6524,154.7081,154.4014,154.4014,3315.0
2016-01-22 11:10:00,166.06,166.44,166.04,166.44,4200.0,154.3364,154.6895,154.3178,154.6895,4200.0
2016-01-22 11:15:00,166.35,166.77,166.35,166.51,12483.0,154.6059,154.9963,154.6059,154.7546,12483.0
2016-01-22 11:20:00,166.52,166.63,166.5,166.51,2000.0,154.7639,154.8661,154.7453,154.7546,2000.0
2016-01-22 11:25:00,166.51,166.71,166.32,166.53,10750.0,154.7546,154.9405,154.578,154.7732,10750.0
2016-01-22 11:30:00,166.61,166.61,166.16,166.2,6275.0,154.8475,154.8475,154.4293,154.4665,6275.0
2016-01-22 11:35:00,166.04,166.17,165.83,165.83,1900.0,154.3178,154.4386,154.1226,154.1226,1900.0
2016-01-22 11:40:00,165.99,166.32,165.86,166.04,21873.0,154.2713,154.578,154.1505,154.3178,21873.0
2016-01-22 11:45:00,166.14,166.14,165.87,165.87,400.0,154.4107,154.4107,154.1598,154.1598,400.0
2016-01-22 11:50:00,165.64,166.1,165.64,166.06,1202.0,153.946,154.3736,153.946,154.3364,1202.0
2016-01-22 11:55:00,166.11,166.25,166.11,166.25,800.0,154.3828,154.513,154.3828,154.513,800.0
2016-01-22 12:00:00,166.23,166.59,166.17,166.36,16820.0,154.4944,154.829,154.4386,154.6152,16820.0
2016-01-22 12:05:00,166.36,166.49,166.17,166.32,7515.0,154.6152,154.736,154.4386,154.578,7515.0
2016-01-22 12:10:00,166.4,166.73,166.26,166.57,25524.0,154.6524,154.9591,154.5223,154.8104,25524.0
2016-01-22 12:15:00,166.59,166.77,166.26,166.68,17319.0,154.829,154.9963,154.5223,154.9126,17319.0
2016-01-22 12:20:00,166.68,166.94,166.55,166.94,20280.0,154.9126,155.1542,154.7918,155.1542,20280.0
2016-01-22 12:25:00,166.93,167.03,166.7,166.7,16636.0,155.145,155.2379,154.9312,154.9312,16636.0
2016-01-22 12:30:00,166.91,167.05,166.7,166.8,19800.0,155.1264,155.2565,154.9312,155.0241,19800.0
2016-01-22 12:35:00,166.7,166.86,166.7,166.72,1410.0,154.9312,155.0799,154.9312,154.9498,1410.0
2016-01-22 12:40:00,166.9,166.95,166.7,166.86,1825.0,155.1171,155.1635,154.9312,155.0799,1825.0
2016-01-22 12:45:00,166.74,167.07,166.7,167.04,11917.0,154.9684,155.2751,154.9312,155.2472,11917.0
2016-01-22 12:50:00,166.93,167.24,166.78,167.08,18820.0,155.145,155.4331,155.0055,155.2844,18820.0
2016-01-22 12:55:00,167.21,167.31,167.07,167.26,6800.0,155.4052,155.4981,155.2751,155.4517,6800.0
2016-01-22 13:00:00,167.3,167.45,166.91,166.92,25389.0,155.4888,155.6282,155.1264,155.1357,25389.0
2016-01-22 13:05:00,167.02,167.37,166.92,167.27,12900.0,155.2286,155.5539,155.1357,155.461,12900.0
2016-01-22 13:10:00,167.06,167.38,167.0,167.37,20310.0,155.2658,155.5632,155.21,155.5539,20310.0
2016-01-22 13:15:00,167.24,167.46,167.13,167.13,23287.0,155.4331,155.6375,155.3308,155.3308,23287.0
2016-01-22 13:20:00,167.36,167.36,167.21,167.35,3131.0,155.5446,155.5446,155.4052,155.5353,3131.0
2016-01-22 13:25:00,167.24,167.63,167.13,167.32,16675.0,155.4331,155.7955,155.3308,155.5074,16675.0
2016-01-22 13:30:00,167.58,167.71,167.35,167.35,34708.0,155.7491,155.8699,155.5353,155.5353,34708.0
2016-01-22 13:35:00,167.49,167.53,167.18,167.3,6200.0,155.6654,155.7026,155.3773,155.4888,6200.0
2016-01-22 13:40:00,167.4,167.46,167.25,167.38,3700.0,155.5818,155.6375,155.4424,155.5632,3700.0
2016-01-22 13:45:00,167.37,167.53,167.24,167.45,5310.0,155.5539,155.7026,155.4331,155.6282,5310.0
2016-01-22 13:50:00,167.6,167.6,167.45,167.46,1920.0,155.7677,155.7677,155.6282,155.6375,1920.0
2016-01-22 13:55:00,167.5,167.51,167.5,167.5,825.0,155.6747,155.684,155.6747,155.6747,825.0
2016-01-22 14:00:00,167.5,167.53,167.34,167.52,3199.0,155.6747,155.7026,155.526,155.6933,3199.0
2016-01-22 14:05:00,167.46,167.56,167.36,167.56,1700.0,155.6375,155.7305,155.5446,155.7305,1700.0
2016-01-22 14:10:00,167.49,167.58,167.44,167.51,2140.0,155.6654,155.7491,155.619,155.684,2140.0
2016-01-22 14:15:00,167.46,167.5,167.36,167.36,2550.0,155.6375,155.6747,155.5446,155.5446,2550.0
2016-01-22 14:20:00,167.41,167.42,167.06,167.06,12483.0,155.5911,155.6004,155.2658,155.2658,12483.0
2016-01-22 14:25:00,167.18,167.28,166.91,167.05,4080.0,155.3773,155.4702,155.1264,155.2565,4080.0
2016-01-22 14:30:00,166.99,167.22,166.75,166.88,4409.0,155.2007,155.4145,154.9777,155.0985,4409.0
2016-01-22 14:35:00,167.09,167.13,166.75,166.75,2900.0,155.2937,155.3308,154.9777,154.9777,2900.0
2016-01-22 14:40:00,166.83,167.07,166.75,167.02,13300.0,155.052,155.2751,154.9777,155.2286,13300.0
2016-01-22 14:45:00,166.94,167.11,166.9,167.0,6030.0,155.1542,155.3122,155.1171,155.21,6030.0
2016-01-22 14:50:00,166.9,166.92,166.61,166.72,5550.0,155.1171,155.1357,154.8475,154.9498,5550.0
2016-01-22 14:55:00,166.8,166.88,166.64,166.64,7580.0,155.0241,155.0985,154.8754,154.8754,7580.0
2016-01-22 15:00:00,166.78,166.88,166.64,166.88,6365.0,155.0055,155.0985,154.8754,155.0985,6365.0
2016-01-22 15:05:00,166.84,166.98,166.24,166.24,13968.0,155.0613,155.1914,154.5037,154.5037,13968.0
2016-01-22 15:10:00,166.24,166.54,166.11,166.54,10180.0,154.5037,154.7825,154.3828,154.7825,10180.0
2016-01-22 15:15:00,166.47,166.59,166.24,166.41,7066.0,154.7174,154.829,154.5037,154.6617,7066.0
2016-01-22 15:20:00,166.45,166.52,166.35,166.35,6810.0,154.6988,154.7639,154.6059,154.6059,6810.0
2016-01-22 15:25:00,166.19,166.48,166.19,166.48,6905.0,154.4572,154.7267,154.4572,154.7267,6905.0
2016-01-22 15:30:00,166.51,166.56,166.24,166.32,15692.0,154.7546,154.8011,154.5037,154.578,15692.0
2016-01-22 15:35:00,166.27,166.38,166.16,166.38,7611.0,154.5316,154.6338,154.4293,154.6338,7611.0
2016-01-22 15:40:00,166.37,166.53,166.37,166.52,17179.0,154.6245,154.7732,154.6245,154.7639,17179.0
2016-01-22 15:45:00,166.5,166.51,166.02,166.14,25118.0,154.7453,154.7546,154.2992,154.4107,25118.0
2016-01-22 15:50:00,166.14,166.28,166.08,166.12,23585.0,154.4107,154.5408,154.355,154.3921,23585.0
2016-01-22 15:55:00,166.2,166.25,165.97,166.13,46034.0,154.4665,154.513,154.2527,154.4014,46034.0
2016-01-25 09:30:00,166.22,166.81,165.46,166.04,7815.0,154.4851,155.0334,153.7787,154.3178,7815.0
2016-01-25 09:35:00,165.32,165.79,165.32,165.78,1026.0,153.6486,154.0854,153.6486,154.0761,1026.0
2016-01-25 09:40:00,165.78,165.78,165.78,165.78,0.0,154.0761,154.0761,154.0761,154.0761,0.0
2016-01-25 09:45:00,166.28,166.28,166.06,166.25,400.0,154.5408,154.5408,154.3364,154.513,400.0
2016-01-25 09:50:00,165.9,166.22,165.49,165.49,2578.0,154.1877,154.4851,153.8066,153.8066,2578.0
2016-01-25 09:55:00,165.29,165.42,164.81,164.81,11477.0,153.6207,153.7416,153.1746,153.1746,11477.0
2016-01-25 10:00:00,164.98,165.04,164.45,164.45,1724.0,153.3326,153.3884,152.84,152.84,1724.0
2016-01-25 10:05:00,164.55,164.75,164.25,164.25,3154.0,152.933,153.1189,152.6542,152.6542,3154.0
2016-01-25 10:10:00,164.08,164.27,163.89,164.1,3569.0,152.4962,152.6727,152.3196,152.5148,3569.0
2016-01-25 10:15:00,164.09,164.22,163.87,164.04,3094.0,152.5055,152.6263,152.301,152.459,3094.0
2016-01-25 10:20:00,164.04,164.23,163.94,164.1,5878.0,152.459,152.6356,152.366,152.5148,5878.0
2016-01-25 10:25:00,164.34,164.49,164.17,164.17,2499.0,152.7378,152.8772,152.5798,152.5798,2499.0
2016-01-25 10:30:00,164.2,164.34,164.12,164.12,2737.0,152.6077,152.7378,152.5333,152.5333,2737.0
2016-01-25 10:35:00,164.12,164.18,164.08,164.11,1894.0,152.5333,152.5891,152.4962,152.524,1894.0
2016-01-25 10:40:00,164.17,164.29,163.88,164.0,3594.0,152.5798,152.6913,152.3103,152.4218,3594.0
2016-01-25 10:45:00,163.99,164.16,163.75,163.98,5507.0,152.4125,152.5705,152.1895,152.4032,5507.0
2016-01-25 10:50:00,163.96,164.11,163.92,163.93,1300.0,152.3846,152.524,152.3475,152.3568,1300.0
2016-01-25 10:55:00,163.74,163.9,163.63,163.77,1500.0,152.1802,152.3289,152.0779,152.208,1500.0
2016-01-25 11:00:00,163.62,163.75,163.28,163.75,13110.0,152.0686,152.1895,151.7526,152.1895,13110.0
2016-01-25 11:05:00,163.64,163.91,163.51,163.9,10419.0,152.0872,152.3382,151.9664,152.3289,10419.0
2016-01-25 11:10:00,163.9,164.55,163.78,164.27,6259.0,152.3289,152.933,152.2173,152.6727,6259.0
2016-01-25 11:15:00,164.26,164.64,164.26,164.61,700.0,152.6635,153.0166,152.6635,152.9887,700.0
2016-01-25 11:20:00,164.66,164.81,164.56,164.76,3200.0,153.0352,153.1746,152.9423,153.1282,3200.0
2016-01-25 11:25:00,164.78,164.84,164.54,164.6,2604.0,153.1467,153.2025,152.9237,152.9795,2604.0
2016-01-25 11:30:00,164.83,164.83,164.37,164.53,4200.0,153.1932,153.1932,152.7657,152.9144,4200.0
2016-01-25 11:35:00,164.48,164.81,164.48,164.62,700.0,152.8679,153.1746,152.8679,152.998,700.0
2016-01-25 11:40:00,164.86,164.99,164.47,164.67,2450.0,153.2211,153.3419,152.8586,153.0445,2450.0
2016-01-25 11:45:00,164.69,164.81,164.36,164.56,8135.0,153.0631,153.1746,152.7564,152.9423,8135.0
2016-01-25 11:50:00,164.6,165.05,164.37,165.03,2500.0,152.9795,153.3977,152.7657,153.3791,2500.0
2016-01-25 11:55:00,164.84,165.08,164.61,165.08,5900.0,153.2025,153.4256,152.9887,153.4256,5900.0
2016-01-25 12:00:00,164.82,165.0,164.57,164.85,6200.0,153.1839,153.3512,152.9516,153.2118,6200.0
2016-01-25 12:05:00,164.81,164.86,164.47,164.65,11143.0,153.1746,153.2211,152.8586,153.0259,11143.0
2016-01-25 12:10:00,164.65,164.74,164.31,164.32,1600.0,153.0259,153.1096,152.7099,152.7192,1600.0
2016-01-25 12:15:00,164.52,164.79,164.12,164.75,9078.0,152.9051,153.156,152.5333,153.1189,9078.0
2016-01-25 12:20:00,164.55,164.75,164.36,164.58,9291.0,152.933,153.1189,152.7564,152.9609,9291.0
2016-01-25 12:25:00,164.74,164.81,164.37,164.37,3300.0,153.1096,153.1746,152.7657,152.7657,3300.0
2016-01-25 12:30:00,164.6,164.61,164.38,164.48,2008.0,152.9795,152.9887,152.775,152.8679,2008.0
2016-01-25 12:35:00,164.56,164.65,164.29,164.47,1906.0,152.9423,153.0259,152.6913,152.8586,1906.0
2016-01-25 12:40:00,164.66,164.76,164.3,164.31,1710.0,153.0352,153.1282,152.7006,152.7099,1710.0
2016-01-25 12:45:00,164.42,164.42,164.21,164.34,8705.0,152.8122,152.8122,152.617,152.7378,8705.0
2016-01-25 12:50:00,164.31,164.46,164.17,164.33,1100.0,152.7099,152.8493,152.5798,152.7285,1100.0
2016-01-25 12:55:00,164.33,164.38,164.03,164.38,1308.0,152.7285,152.775,152.4497,152.775,1308.0
2016-01-25 13:00:00,164.6,164.77,164.26,164.44,17662.0,152.9795,153.1374,152.6635,152.8307,17662.0
2016-01-25 13:05:00,164.57,164.69,164.42,164.66,1700.0,152.9516,153.0631,152.8122,153.0352,1700.0
2016-01-25 13:10:00,164.69,164.77,164.51,164.68,2843.0,153.0631,153.1374,152.8958,153.0538,2843.0
2016-01-25 13:15:00,164.73,164.82,164.34,164.61,2905.0,153.1003,153.1839,152.7378,152.9887,2905.0
2016-01-25 13:20:00,164.59,164.75,164.49,164.5,1580.0,152.9702,153.1189,152.8772,152.8865,1580.0
2016-01-25 13:25:00,164.49,164.51,164.36,164.38,1352.0,152.8772,152.8958,152.7564,152.775,1352.0
2016-01-25 13:30:00,164.45,164.78,164.45,164.45,4401.0,152.84,153.1467,152.84,152.84,4401.0
2016-01-25 13:35:00,164.75,164.76,164.47,164.53,14934.0,153.1189,153.1282,152.8586,152.9144,14934.0
2016-01-25 13:40:00,164.54,164.54,164.38,164.51,2469.0,152.9237,152.9237,152.775,152.8958,2469.0
2016-01-25 13:45:00,164.41,164.53,164.28,164.31,1400.0,152.8029,152.9144,152.682,152.7099,1400.0
2016-01-25 13:50:00,164.28,164.33,164.16,164.19,925.0,152.682,152.7285,152.5705,152.5984,925.0
2016-01-25 13:55:00,164.11,164.13,164.1,164.13,400.0,152.524,152.5426,152.5148,152.5426,400.0
2016-01-25 14:00:00,164.13,164.13,163.83,164.12,1139.0,152.5426,152.5426,152.2638,152.5333,1139.0
2016-01-25 14:05:00,164.23,164.29,164.12,164.29,587.0,152.6356,152.6913,152.5333,152.6913,587.0
2016-01-25 14:10:00,164.21,164.23,164.12,164.15,3030.0,152.617,152.6356,152.5333,152.5612,3030.0
2016-01-25 14:15:00,164.1,164.12,164.06,164.06,1200.0,152.5148,152.5333,152.4776,152.4776,1200.0
2016-01-25 14:20:00,164.06,164.06,163.97,163.97,549.0,152.4776,152.4776,152.3939,152.3939,549.0
2016-01-25 14:25:00,164.03,164.03,163.83,163.95,1840.0,152.4497,152.4497,152.2638,152.3753,1840.0
2016-01-25 14:30:00,163.93,163.93,163.75,163.83,1056.0,152.3568,152.3568,152.1895,152.2638,1056.0
2016-01-25 14:35:00,163.69,163.76,163.37,163.62,1755.0,152.1337,152.1988,151.8363,152.0686,1755.0
2016-01-25 14:40:00,163.5,163.61,163.44,163.5,1801.0,151.9571,152.0593,151.9013,151.9571,1801.0
2016-01-25 14:45:00,163.62,163.94,163.62,163.81,3756.0,152.0686,152.366,152.0686,152.2452,3756.0
2016-01-25 14:50:00,163.85,163.91,163.76,163.91,1700.0,152.2824,152.3382,152.1988,152.3382,1700.0
2016-01-25 14:55:00,163.88,164.22,163.88,164.22,3500.0,152.3103,152.6263,152.3103,152.6263,3500.0
2016-01-25 15:00:00,164.17,164.47,164.14,164.33,1586.0,152.5798,152.8586,152.5519,152.7285,1586.0
2016-01-25 15:05:00,164.33,164.33,163.54,163.56,3782.0,152.7285,152.7285,151.9943,152.0129,3782.0
2016-01-25 15:10:00,163.64,163.64,163.35,163.56,5282.0,152.0872,152.0872,151.8177,152.0129,5282.0
2016-01-25 15:15:00,163.72,163.92,163.64,163.92,1703.0,152.1616,152.3475,152.0872,152.3475,1703.0
2016-01-25 15:20:00,163.82,163.82,163.23,163.24,2640.0,152.2545,152.2545,151.7062,151.7155,2640.0
2016-01-25 15:25:00,163.4,163.75,163.32,163.52,3960.0,151.8642,152.1895,151.7898,151.9757,3960.0
2016-01-25 15:30:00,163.51,163.72,163.34,163.43,2228.0,151.9664,152.1616,151.8084,151.8921,2228.0
2016-01-25 15:35:00,163.36,163.48,163.27,163.47,3647.0,151.827,151.9385,151.7433,151.9292,3647.0
2016-01-25 15:40:00,163.41,163.71,163.32,163.39,4566.0,151.8735,152.1523,151.7898,151.8549,4566.0
2016-01-25 15:45:00,163.3,163.48,163.11,163.31,4948.0,151.7712,151.9385,151.5946,151.7805,4948.0
2016-01-25 15:50:00,163.33,163.77,163.23,163.51,7895.0,151.7991,152.208,151.7062,151.9664,7895.0
2016-01-25 15:55:00,163.45,163.46,163.16,163.39,22278.0,151.9106,151.9199,151.6411,151.8549,22278.0
2016-01-26 09:30:00,163.25,164.84,163.01,163.72,7871.0,151.7248,153.2025,151.5017,152.1616,7871.0
2016-01-26 09:35:00,163.72,163.72,163.21,163.4,4339.0,152.1616,152.1616,151.6876,151.8642,4339.0
2016-01-26 09:40:00,163.62,164.1,163.44,164.1,2087.0,152.0686,152.5148,151.9013,152.5148,2087.0
2016-01-26 09:45:00,163.92,164.11,163.53,163.78,3730.0,152.3475,152.524,151.985,152.2173,3730.0
2016-01-26 09:50:00,163.56,163.75,163.03,163.52,24103.0,152.0129,152.1895,151.5203,151.9757,24103.0
2016-01-26 09:55:00,163.64,163.84,163.45,163.58,3300.0,152.0872,152.2731,151.9106,152.0315,3300.0
2016-01-26 10:00:00,163.6,164.49,163.6,164.49,3470.0,152.05,152.8772,152.05,152.8772,3470.0
2016-01-26 10:05:00,164.39,165.08,164.39,165.08,2674.0,152.7843,153.4256,152.7843,153.4256,2674.0
2016-01-26 10:10:00,165.14,165.22,164.89,164.89,1900.0,153.4813,153.5557,153.249,153.249,1900.0
2016-01-26 10:15:00,164.98,165.22,164.98,165.19,850.0,153.3326,153.5557,153.3326,153.5278,850.0
2016-01-26 10:20:00,165.04,165.04,164.88,164.99,1200.0,153.3884,153.3884,153.2397,153.3419,1200.0
2016-01-26 10:25:00,165.07,165.1,164.64,164.65,9713.0,153.4163,153.4442,153.0166,153.0259,9713.0
2016-01-26 10:30:00,164.63,164.63,164.29,164.49,895.0,153.0073,153.0073,152.6913,152.8772,895.0
2016-01-26 10:35:00,164.51,164.54,164.29,164.54,1089.0,152.8958,152.9237,152.6913,152.9237,1089.0
2016-01-26 10:40:00,164.73,164.98,164.5,164.5,4567.0,153.1003,153.3326,152.8865,152.8865,4567.0
2016-01-26 10:45:00,164.64,164.64,164.62,164.63,400.0,153.0166,153.0166,152.998,153.0073,400.0
2016-01-26 10:50:00,164.63,164.63,164.63,164.63,0.0,153.0073,153.0073,153.0073,153.0073,0.0
2016-01-26 10:55:00,164.16,164.19,163.3,163.34,7259.0,152.5705,152.5984,151.7712,151.8084,7259.0
2016-01-26 11:00:00,163.34,163.83,163.29,163.83,2300.0,151.8084,152.2638,151.7619,152.2638,2300.0
2016-01-26 11:05:00,163.59,163.89,163.43,163.53,12313.0,152.0408,152.3196,151.8921,151.985,12313.0
2016-01-26 11:10:00,163.41,163.58,163.29,163.38,2077.0,151.8735,152.0315,151.7619,151.8456,2077.0
2016-01-26 11:15:00,163.42,163.59,163.3,163.46,9081.0,151.8828,152.0408,151.7712,151.9199,9081.0
2016-01-26 11:20:00,163.32,163.7,163.14,163.69,24475.0,151.7898,152.143,151.6225,152.1337,24475.0
2016-01-26 11:25:00,163.45,163.71,163.25,163.67,9942.0,151.9106,152.1523,151.7248,152.1151,9942.0
2016-01-26 11:30:00,163.53,163.56,163.53,163.54,400.0,151.985,152.0129,151.985,151.9943,400.0
2016-01-26 11:35:00,163.55,163.59,163.4,163.4,2350.0,152.0036,152.0408,151.8642,151.8642,2350.0
2016-01-26 11:40:00,163.52,163.93,163.52,163.93,1941.0,151.9757,152.3568,151.9757,152.3568,1941.0
2016-01-26 11:45:00,164.02,164.17,163.85,164.16,3550.0,152.4404,152.5798,152.2824,152.5705,3550.0
2016-01-26 11:50:00,164.18,164.47,164.13,164.46,5750.0,152.5891,152.8586,152.5426,152.8493,5750.0
2016-01-26 11:55:00,164.52,164.63,164.49,164.5,5129.0,152.9051,153.0073,152.8772,152.8865,5129.0
2016-01-26 12:00:00,164.57,164.92,164.57,164.7,4407.0,152.9516,153.2769,152.9516,153.0724,4407.0
2016-01-26 12:05:00,164.67,164.92,164.64,164.89,14230.0,153.0445,153.2769,153.0166,153.249,14230.0
2016-01-26 12:10:00,164.88,165.17,164.86,165.08,6700.0,153.2397,153.5092,153.2211,153.4256,6700.0
2016-01-26 12:15:00,165.08,165.12,164.92,164.95,11257.0,153.4256,153.4627,153.2769,153.3047,11257.0
2016-01-26 12:20:00,165.08,165.38,165.08,165.38,1880.0,153.4256,153.7044,153.4256,153.7044,1880.0
2016-01-26 12:25:00,165.4,165.54,165.33,165.43,3100.0,153.723,153.8531,153.6579,153.7509,3100.0
2016-01-26 12:30:00,165.34,165.53,165.34,165.49,600.0,153.6672,153.8438,153.6672,153.8066,600.0
2016-01-26 12:35:00,165.5,165.5,165.26,165.26,1148.0,153.8159,153.8159,153.5929,153.5929,1148.0
2016-01-26 12:40:00,165.27,165.27,165.12,165.21,1600.0,153.6021,153.6021,153.4627,153.5464,1600.0
2016-01-26 12:45:00,165.28,165.29,164.84,165.25,20738.0,153.6114,153.6207,153.2025,153.5836,20738.0
2016-01-26 12:50:00,165.05,165.24,164.97,165.05,1280.0,153.3977,153.5743,153.3233,153.3977,1280.0
2016-01-26 12:55:00,164.87,165.01,164.74,164.97,1000.0,153.2304,153.3605,153.1096,153.3233,1000.0
2016-01-26 13:00:00,165.01,165.2,164.87,165.19,2500.0,153.3605,153.5371,153.2304,153.5278,2500.0
2016-01-26 13:05:00,165.21,165.21,164.99,164.99,2600.0,153.5464,153.5464,153.3419,153.3419,2600.0
2016-01-26 13:10:00,164.96,164.96,164.81,164.85,300.0,153.314,153.314,153.1746,153.2118,300.0
2016-01-26 13:15:00,164.84,164.9,164.81,164.88,1000.0,153.2025,153.2583,153.1746,153.2397,1000.0
2016-01-26 13:20:00,164.84,164.95,164.84,164.87,600.0,153.2025,153.3047,153.2025,153.2304,600.0
2016-01-26 13:25:00,164.84,164.92,164.84,164.92,500.0,153.2025,153.2769,153.2025,153.2769,500.0
2016-01-26 13:30:00,164.75,164.81,164.69,164.73,873.0,153.1189,153.1746,153.0631,153.1003,873.0
2016-01-26 13:35:00,164.75,164.85,164.54,164.55,1000.0,153.1189,153.2118,152.9237,152.933,1000.0
2016-01-26 13:40:00,164.63,164.71,164.63,164.67,600.0,153.0073,153.0817,153.0073,153.0445,600.0
2016-01-26 13:45:00,164.65,164.67,164.54,164.61,2644.0,153.0259,153.0445,152.9237,152.9887,2644.0
2016-01-26 13:50:00,164.73,164.75,164.71,164.71,300.0,153.1003,153.1189,153.0817,153.0817,300.0
2016-01-26 13:55:00,164.7,164.7,164.69,164.69,200.0,153.0724,153.0724,153.0631,153.0631,200.0
2016-01-26 14:00:00,164.65,164.65,164.51,164.62,600.0,153.0259,153.0259,152.8958,152.998,600.0
2016-01-26 14:05:00,164.51,164.51,164.33,164.35,878.0,152.8958,152.8958,152.7285,152.7471,878.0
2016-01-26 14:10:00,164.44,164.45,164.24,164.39,920.0,152.8307,152.84,152.6449,152.7843,920.0
2016-01-26 14:15:00,164.37,164.66,164.37,164.66,1875.0,152.7657,153.0352,152.7657,153.0352,1875.0
2016-01-26 14:20:00,164.47,164.75,164.47,164.75,600.0,152.8586,153.1189,152.8586,153.1189,600.0
2016-01-26 14:25:00,164.74,164.74,164.47,164.47,3120.0,153.1096,153.1096,152.8586,152.8586,3120.0
2016-01-26 14:30:00,164.53,164.54,164.4,164.54,300.0,152.9144,152.9237,152.7936,152.9237,300.0
2016-01-26 14:35:00,164.38,164.46,164.28,164.35,3242.0,152.775,152.8493,152.682,152.7471,3242.0
2016-01-26 14:40:00,164.41,164.49,164.3,164.44,1270.0,152.8029,152.8772,152.7006,152.8307,1270.0
2016-01-26 14:45:00,164.35,164.4,164.33,164.37,800.0,152.7471,152.7936,152.7285,152.7657,800.0
2016-01-26 14:50:00,164.36,164.64,164.3,164.64,1500.0,152.7564,153.0166,152.7006,153.0166,1500.0
2016-01-26 14:55:00,164.69,164.69,164.46,164.47,2464.0,153.0631,153.0631,152.8493,152.8586,2464.0
2016-01-26 15:00:00,164.35,164.46,164.19,164.27,4846.0,152.7471,152.8493,152.5984,152.6727,4846.0
2016-01-26 15:05:00,164.16,164.35,164.05,164.25,14160.0,152.5705,152.7471,152.4683,152.6542,14160.0
2016-01-26 15:10:00,164.33,164.33,164.13,164.2,600.0,152.7285,152.7285,152.5426,152.6077,600.0
2016-01-26 15:15:00,164.31,164.31,164.07,164.11,4500.0,152.7099,152.7099,152.4869,152.524,4500.0
2016-01-26 15:20:00,163.97,164.16,163.97,164.1,3743.0,152.3939,152.5705,152.3939,152.5148,3743.0
2016-01-26 15:25:00,164.1,164.26,163.9,164.24,2800.0,152.5148,152.6635,152.3289,152.6449,2800.0
2016-01-26 15:30:00,164.53,164.53,164.09,164.09,800.0,152.9144,152.9144,152.5055,152.5055,800.0
2016-01-26 15:35:00,164.07,164.35,163.98,164.34,1661.0,152.4869,152.7471,152.4032,152.7378,1661.0
2016-01-26 15:40:00,164.17,164.71,164.17,164.71,1430.0,152.5798,153.0817,152.5798,153.0817,1430.0
2016-01-26 15:45:00,164.7,164.97,164.55,164.55,2375.0,153.0724,153.3233,152.933,152.933,2375.0
2016-01-26 15:50:00,164.63,164.63,164.34,164.4,10360.0,153.0073,153.0073,152.7378,152.7936,10360.0
2016-01-26 15:55:00,164.41,164.67,164.24,164.61,12944.0,152.8029,153.0445,152.6449,152.9887,12944.0
2016-01-27 09:30:00,165.35,165.53,164.12,164.12,9938.0,153.6765,153.8438,152.5333,152.5333,9938.0
2016-01-27 09:35:00,164.21,164.24,163.88,164.24,2454.0,152.617,152.6449,152.3103,152.6449,2454.0
2016-01-27 09:40:00,164.01,164.28,164.01,164.23,1496.0,152.4311,152.682,152.4311,152.6356,1496.0
2016-01-27 09:45:00,164.37,164.8,164.36,164.7,5860.0,152.7657,153.1653,152.7564,153.0724,5860.0
2016-01-27 09:50:00,164.7,164.7,164.25,164.66,18060.0,153.0724,153.0724,152.6542,153.0352,18060.0
2016-01-27 09:55:00,164.68,164.68,164.23,164.5,4854.0,153.0538,153.0538,152.6356,152.8865,4854.0
2016-01-27 10:00:00,164.48,164.48,164.01,164.21,7400.0,152.8679,152.8679,152.4311,152.617,7400.0
2016-01-27 10:05:00,164.12,164.4,164.07,164.4,13796.0,152.5333,152.7936,152.4869,152.7936,13796.0
2016-01-27 10:10:00,164.44,164.47,163.9,164.22,17141.0,152.8307,152.8586,152.3289,152.6263,17141.0
2016-01-27 10:15:00,164.25,164.25,163.84,163.85,4700.0,152.6542,152.6542,152.2731,152.2824,4700.0
2016-01-27 10:20:00,163.83,164.07,163.83,163.87,8590.0,152.2638,152.4869,152.2638,152.301,8590.0
2016-01-27 10:25:00,163.85,163.92,163.5,163.53,7340.0,152.2824,152.3475,151.9571,151.985,7340.0
2016-01-27 10:30:00,163.4,163.76,163.22,163.47,39169.0,151.8642,152.1988,151.6969,151.9292,39169.0
2016-01-27 10:35:00,163.62,163.88,163.62,163.86,1749.0,152.0686,152.3103,152.0686,152.2917,1749.0
2016-01-27 10:40:00,163.67,163.79,163.4,163.51,7139.0,152.1151,152.2266,151.8642,151.9664,7139.0
2016-01-27 10:45:00,163.51,163.51,163.34,163.36,7446.0,151.9664,151.9664,151.8084,151.827,7446.0
2016-01-27 10:50:00,163.41,163.72,163.41,163.51,18289.0,151.8735,152.1616,151.8735,151.9664,18289.0
2016-01-27 10:55:00,163.42,163.7,163.42,163.68,2700.0,151.8828,152.143,151.8828,152.1244,2700.0
2016-01-27 11:00:00,163.68,163.93,163.63,163.93,3528.0,152.1244,152.3568,152.0779,152.3568,3528.0
2016-01-27 11:05:00,163.87,163.9,163.68,163.9,16622.0,152.301,152.3289,152.1244,152.3289,16622.0
2016-01-27 11:10:00,163.8,163.94,163.69,163.86,4050.0,152.2359,152.366,152.1337,152.2917,4050.0
2016-01-27 11:15:00,163.86,164.06,163.82,164.06,3372.0,152.2917,152.4776,152.2545,152.4776,3372.0
2016-01-27 11:20:00,164.05,164.05,163.87,163.89,5790.0,152.4683,152.4683,152.301,152.3196,5790.0
2016-01-27 11:25:00,163.89,163.89,163.56,163.6,10550.0,152.3196,152.3196,152.0129,152.05,10550.0
2016-01-27 11:30:00,163.53,163.61,163.03,163.08,16539.0,151.985,152.0593,151.5203,151.5668,16539.0
2016-01-27 11:35:00,163.08,163.41,163.08,163.36,2000.0,151.5668,151.8735,151.5668,151.827,2000.0
2016-01-27 11:40:00,163.27,163.31,163.15,163.28,1200.0,151.7433,151.7805,151.6318,151.7526,1200.0
2016-01-27 11:45:00,163.39,163.59,163.35,163.59,1800.0,151.8549,152.0408,151.8177,152.0408,1800.0
2016-01-27 11:50:00,163.41,163.6,163.27,163.59,8534.0,151.8735,152.05,151.7433,152.0408,8534.0
2016-01-27 11:55:00,163.6,163.68,163.22,163.67,10546.0,152.05,152.1244,151.6969,152.1151,10546.0
2016-01-27 12:00:00,163.68,164.11,163.68,163.91,2174.0,152.1244,152.524,152.1244,152.3382,2174.0
2016-01-27 12:05:00,163.82,163.82,163.82,163.82,100.0,152.2545,152.2545,152.2545,152.2545,100.0
2016-01-27 12:10:00,163.71,164.0,163.71,163.97,1850.0,152.1523,152.4218,152.1523,152.3939,1850.0
2016-01-27 12:15:00,164.1,164.19,164.1,164.13,600.0,152.5148,152.5984,152.5148,152.5426,600.0
2016-01-27 12:20:00,164.07,164.07,163.76,163.78,3598.0,152.4869,152.4869,152.1988,152.2173,3598.0
2016-01-27 12:25:00,163.82,163.93,163.71,163.74,3145.0,152.2545,152.3568,152.1523,152.1802,3145.0
2016-01-27 12:30:00,163.67,163.67,163.25,163.38,12400.0,152.1151,152.1151,151.7248,151.8456,12400.0
2016-01-27 12:35:00,163.29,163.42,163.17,163.33,14210.0,151.7619,151.8828,151.6504,151.7991,14210.0
2016-01-27 12:40:00,163.24,163.32,163.22,163.3,1104.0,151.7155,151.7898,151.6969,151.7712,1104.0
2016-01-27 12:45:00,163.37,163.5,163.34,163.47,3000.0,151.8363,151.9571,151.8084,151.9292,3000.0
2016-01-27 12:50:00,163.42,163.43,163.31,163.31,1700.0,151.8828,151.8921,151.7805,151.7805,1700.0
2016-01-27 12:55:00,163.43,163.45,163.33,163.33,783.0,151.8921,151.9106,151.7991,151.7991,783.0
2016-01-27 13:00:00,163.42,163.43,163.33,163.34,1400.0,151.8828,151.8921,151.7991,151.8084,1400.0
2016-01-27 13:05:00,163.38,163.45,163.3,163.31,3200.0,151.8456,151.9106,151.7712,151.7805,3200.0
2016-01-27 13:10:00,163.41,163.5,163.32,163.41,4500.0,151.8735,151.9571,151.7898,151.8735,4500.0
2016-01-27 13:15:00,163.28,163.34,163.09,163.2,4200.0,151.7526,151.8084,151.5761,151.6783,4200.0
2016-01-27 13:20:00,163.15,163.28,163.15,163.27,1500.0,151.6318,151.7526,151.6318,151.7433,1500.0
2016-01-27 13:25:00,163.18,163.39,163.18,163.33,21268.0,151.6597,151.8549,151.6597,151.7991,21268.0
2016-01-27 13:30:00,163.25,163.46,163.24,163.41,48849.0,151.7248,151.9199,151.7155,151.8735,48849.0
2016-01-27 13:35:00,163.3,163.33,163.11,163.2,5500.0,151.7712,151.7991,151.5946,151.6783,5500.0
2016-01-27 13:40:00,163.11,163.19,163.01,163.19,4780.0,151.5946,151.669,151.5017,151.669,4780.0
2016-01-27 13:45:00,163.14,163.14,162.83,162.87,5359.0,151.6225,151.6225,151.3344,151.3716,5359.0
2016-01-27 13:50:00,162.81,162.9,162.77,162.8,500.0,151.3158,151.3995,151.2786,151.3065,500.0
2016-01-27 13:55:00,162.84,163.13,162.72,162.75,6600.0,151.3437,151.6132,151.2322,151.2601,6600.0
2016-01-27 14:00:00,162.89,163.19,162.38,163.02,19516.0,151.3902,151.669,150.9162,151.511,19516.0
2016-01-27 14:05:00,162.77,162.97,162.64,162.81,67084.0,151.2786,151.4645,151.1578,151.3158,67084.0
2016-01-27 14:10:00,162.71,162.75,162.42,162.67,44812.0,151.2229,151.2601,150.9534,151.1857,44812.0
2016-01-27 14:15:00,162.71,163.01,162.62,163.01,26592.0,151.2229,151.5017,151.1392,151.5017,26592.0
2016-01-27 14:20:00,163.03,163.27,162.98,163.24,4414.0,151.5203,151.7433,151.4738,151.7155,4414.0
2016-01-27 14:25:00,163.01,163.16,163.01,163.13,14635.0,151.5017,151.6411,151.5017,151.6132,14635.0
2016-01-27 14:30:00,163.06,163.19,162.99,162.99,20606.0,151.5482,151.669,151.4831,151.4831,20606.0
2016-01-27 14:35:00,162.99,163.04,162.54,162.54,25521.0,151.4831,151.5296,151.0649,151.0649,25521.0
2016-01-27 14:40:00,162.49,162.52,162.1,162.24,9745.0,151.0184,151.0463,150.6559,150.7861,9745.0
2016-01-27 14:45:00,162.16,162.51,162.16,162.39,3769.0,150.7117,151.037,150.7117,150.9255,3769.0
2016-01-27 14:50:00,162.42,162.42,162.18,162.21,1300.0,150.9534,150.9534,150.7303,150.7582,1300.0
2016-01-27 14:55:00,162.0,162.0,161.16,161.2,8441.0,150.563,150.563,149.7823,149.8195,8441.0
2016-01-27 15:00:00,161.14,161.15,160.48,160.67,7838.0,149.7637,149.773,149.1503,149.3269,7838.0
2016-01-27 15:05:00,160.7,160.7,160.34,160.49,8363.0,149.3548,149.3548,149.0202,149.1596,8363.0
2016-01-27 15:10:00,160.49,160.58,159.89,160.1,7571.0,149.1596,149.2433,148.602,148.7971,7571.0
2016-01-27 15:15:00,159.96,160.67,159.74,160.4,74024.0,148.667,149.3269,148.4626,149.076,74024.0
2016-01-27 15:20:00,160.51,160.85,160.4,160.8,8691.0,149.1782,149.4942,149.076,149.4477,8691.0
2016-01-27 15:25:00,160.8,161.09,160.64,160.99,5694.0,149.4477,149.7173,149.299,149.6243,5694.0
2016-01-27 15:30:00,161.13,161.2,160.77,160.91,3890.0,149.7544,149.8195,149.4198,149.55,3890.0
2016-01-27 15:35:00,160.93,161.25,160.87,160.99,6445.0,149.5685,149.866,149.5128,149.6243,6445.0
2016-01-27 15:40:00,160.86,161.29,160.74,161.29,6624.0,149.5035,149.9031,149.392,149.9031,6624.0
2016-01-27 15:45:00,161.28,161.75,161.05,161.48,40769.0,149.8938,150.3307,149.6801,150.0797,40769.0
2016-01-27 15:50:00,161.52,161.6,160.89,161.13,49953.0,150.1169,150.1912,149.5314,149.7544,49953.0
2016-01-27 15:55:00,161.22,161.65,160.91,161.23,162651.0,149.8381,150.2377,149.55,149.8474,162651.0
2016-01-28 09:30:00,161.31,162.68,161.03,162.68,13543.0,149.9217,151.195,149.6615,151.195,13543.0
2016-01-28 09:35:00,162.7,162.7,161.16,161.16,2180.0,151.2136,151.2136,149.7823,149.7823,2180.0
2016-01-28 09:40:00,161.56,162.49,161.55,162.27,2836.0,150.1541,151.0184,150.1448,150.8139,2836.0
2016-01-28 09:45:00,162.22,162.22,161.63,161.7,1680.0,150.7675,150.7675,150.2191,150.2842,1680.0
2016-01-28 09:50:00,161.84,161.84,161.14,161.48,900.0,150.4143,150.4143,149.7637,150.0797,900.0
2016-01-28 09:55:00,161.62,161.68,161.46,161.55,1100.0,150.2098,150.2656,150.0611,150.1448,1100.0
2016-01-28 10:00:00,161.51,161.59,160.96,161.0,2566.0,150.1076,150.182,149.5964,149.6336,2566.0
2016-01-28 10:05:00,161.08,161.1,160.74,160.75,1738.0,149.708,149.7265,149.392,149.4013,1738.0
2016-01-28 10:10:00,160.77,160.77,160.3,160.37,1100.0,149.4198,149.4198,148.983,149.0481,1100.0
2016-01-28 10:15:00,160.23,160.26,159.92,159.93,1854.0,148.918,148.9458,148.6299,148.6391,1854.0
2016-01-28 10:20:00,159.55,159.89,159.26,159.65,3300.0,148.286,148.602,148.0164,148.3789,3300.0
2016-01-28 10:25:00,159.76,159.89,159.19,159.19,4462.0,148.4811,148.602,147.9514,147.9514,4462.0
2016-01-28 10:30:00,159.02,159.58,158.83,158.97,12072.0,147.7934,148.3139,147.6168,147.7469,12072.0
2016-01-28 10:35:00,159.13,159.38,158.99,159.26,3640.0,147.8956,148.128,147.7655,148.0164,3640.0
2016-01-28 10:40:00,159.29,159.7,159.2,159.37,5823.0,148.0443,148.4254,147.9607,148.1187,5823.0
2016-01-28 10:45:00,159.47,159.93,159.47,159.93,3900.0,148.2116,148.6391,148.2116,148.6391,3900.0
2016-01-28 10:50:00,160.06,160.44,160.01,160.33,4287.0,148.76,149.1131,148.7135,149.0109,4287.0
2016-01-28 10:55:00,160.24,160.5,160.03,160.3,9300.0,148.9273,149.1689,148.7321,148.983,9300.0
2016-01-28 11:00:00,160.14,160.95,160.13,160.94,3200.0,148.8343,149.5871,148.825,149.5778,3200.0
2016-01-28 11:05:00,160.94,162.0,160.94,161.87,12700.0,149.5778,150.563,149.5778,150.4422,12700.0
2016-01-28 11:10:00,162.01,162.04,161.63,161.85,23370.0,150.5723,150.6002,150.2191,150.4236,23370.0
2016-01-28 11:15:00,161.73,161.78,161.5,161.68,10865.0,150.3121,150.3585,150.0983,150.2656,10865.0
2016-01-28 11:20:00,161.68,161.89,161.68,161.8,1700.0,150.2656,150.4608,150.2656,150.3771,1700.0
2016-01-28 11:25:00,161.72,161.72,161.04,161.18,2375.0,150.3028,150.3028,149.6708,149.8009,2375.0
2016-01-28 11:30:00,160.9,161.46,160.81,161.21,11919.0,149.5407,150.0611,149.457,149.8288,11919.0
2016-01-28 11:35:00,161.07,161.57,160.44,160.44,24702.0,149.6987,150.1634,149.1131,149.1131,24702.0
2016-01-28 11:40:00,160.43,160.6,160.03,160.32,66835.0,149.1038,149.2618,148.7321,149.0016,66835.0
2016-01-28 11:45:00,160.19,160.28,160.0,160.1,4095.0,148.8808,148.9644,148.7042,148.7971,4095.0
2016-01-28 11:50:00,160.15,160.72,160.15,160.42,6728.0,148.8436,149.3734,148.8436,149.0946,6728.0
2016-01-28 11:55:00,160.41,160.41,160.11,160.13,3482.0,149.0853,149.0853,148.8064,148.825,3482.0
2016-01-28 12:00:00,160.12,160.42,160.12,160.42,800.0,148.8157,149.0946,148.8157,149.0946,800.0
2016-01-28 12:05:00,160.21,160.35,160.21,160.35,1400.0,148.8994,149.0295,148.8994,149.0295,1400.0
2016-01-28 12:10:00,160.19,160.34,159.98,160.34,3700.0,148.8808,149.0202,148.6856,149.0202,3700.0
2016-01-28 12:15:00,160.38,160.6,160.22,160.27,2800.0,149.0574,149.2618,148.9087,148.9551,2800.0
2016-01-28 12:20:00,160.21,160.59,160.21,160.4,3811.0,148.8994,149.2526,148.8994,149.076,3811.0
2016-01-28 12:25:00,160.43,160.43,160.42,160.42,300.0,149.1038,149.1038,149.0946,149.0946,300.0
2016-01-28 12:30:00,160.43,160.72,160.43,160.7,1876.0,149.1038,149.3734,149.1038,149.3548,1876.0
2016-01-28 12:35:00,160.77,160.89,160.51,160.51,6812.0,149.4198,149.5314,149.1782,149.1782,6812.0
2016-01-28 12:40:00,160.55,160.55,160.36,160.36,500.0,149.2154,149.2154,149.0388,149.0388,500.0
2016-01-28 12:45:00,160.43,160.43,160.18,160.19,7732.0,149.1038,149.1038,148.8715,148.8808,7732.0
2016-01-28 12:50:00,160.34,160.34,159.9,159.9,1300.0,149.0202,149.0202,148.6113,148.6113,1300.0
2016-01-28 12:55:00,159.92,159.92,159.73,159.78,810.0,148.6299,148.6299,148.4533,148.4997,810.0
2016-01-28 13:00:00,159.85,160.17,159.8,159.99,7400.0,148.5648,148.8622,148.5183,148.6949,7400.0
2016-01-28 13:05:00,159.83,160.0,159.82,159.84,2247.0,148.5462,148.7042,148.5369,148.5555,2247.0
2016-01-28 13:10:00,160.18,160.27,160.05,160.06,9107.0,148.8715,148.9551,148.7507,148.76,9107.0
2016-01-28 13:15:00,160.08,160.08,159.51,159.56,1638.0,148.7786,148.7786,148.2488,148.2953,1638.0
2016-01-28 13:20:00,159.08,159.41,159.08,159.16,1200.0,147.8492,148.1559,147.8492,147.9235,1200.0
2016-01-28 13:25:00,159.28,159.5,159.26,159.35,2100.0,148.035,148.2395,148.0164,148.1001,2100.0
2016-01-28 13:30:00,159.49,159.55,159.31,159.36,3300.0,148.2302,148.286,148.0629,148.1094,3300.0
2016-01-28 13:35:00,159.5,159.65,159.46,159.65,1500.0,148.2395,148.3789,148.2023,148.3789,1500.0
2016-01-28 13:40:00,159.55,159.77,159.38,159.57,2500.0,148.286,148.4904,148.128,148.3046,2500.0
2016-01-28 13:45:00,159.5,159.59,159.49,159.59,800.0,148.2395,148.3232,148.2302,148.3232,800.0
2016-01-28 13:50:00,159.48,159.67,159.36,159.42,6600.0,148.2209,148.3975,148.1094,148.1652,6600.0
2016-01-28 13:55:00,159.38,159.38,158.8,158.9,1243.0,148.128,148.128,147.5889,147.6819,1243.0
2016-01-28 14:00:00,158.89,159.28,158.89,159.28,1200.0,147.6726,148.035,147.6726,148.035,1200.0
2016-01-28 14:05:00,159.71,159.97,159.71,159.97,1629.0,148.4347,148.6763,148.4347,148.6763,1629.0
2016-01-28 14:10:00,159.98,159.98,159.6,159.67,1600.0,148.6856,148.6856,148.3324,148.3975,1600.0
2016-01-28 14:15:00,159.66,159.91,159.51,159.51,1400.0,148.3882,148.6206,148.2488,148.2488,1400.0
2016-01-28 14:20:00,159.42,159.42,159.2,159.39,1522.0,148.1652,148.1652,147.9607,148.1373,1522.0
2016-01-28 14:25:00,159.65,160.04,159.61,160.0,2100.0,148.3789,148.7414,148.3417,148.7042,2100.0
2016-01-28 14:30:00,160.19,160.3,159.86,160.06,5042.0,148.8808,148.983,148.5741,148.76,5042.0
2016-01-28 14:35:00,160.02,160.02,159.67,159.79,12657.0,148.7228,148.7228,148.3975,148.509,12657.0
2016-01-28 14:40:00,159.92,159.92,159.44,159.44,1650.0,148.6299,148.6299,148.1837,148.1837,1650.0
2016-01-28 14:45:00,159.38,159.64,159.22,159.31,1592.0,148.128,148.3696,147.9793,148.0629,1592.0
2016-01-28 14:50:00,159.29,159.34,159.17,159.33,3400.0,148.0443,148.0908,147.9328,148.0815,3400.0
2016-01-28 14:55:00,159.33,159.44,159.21,159.44,1791.0,148.0815,148.1837,147.97,148.1837,1791.0
2016-01-28 15:00:00,159.2,159.55,159.18,159.44,2810.0,147.9607,148.286,147.9421,148.1837,2810.0
2016-01-28 15:05:00,159.38,159.57,159.33,159.51,3239.0,148.128,148.3046,148.0815,148.2488,3239.0
2016-01-28 15:10:00,159.56,159.77,159.56,159.59,1291.0,148.2953,148.4904,148.2953,148.3232,1291.0
2016-01-28 15:15:00,159.67,159.92,159.55,159.56,12994.0,148.3975,148.6299,148.286,148.2953,12994.0
2016-01-28 15:20:00,159.64,159.8,159.57,159.64,11133.0,148.3696,148.5183,148.3046,148.3696,11133.0
2016-01-28 15:25:00,159.62,159.92,159.62,159.72,8097.0,148.351,148.6299,148.351,148.444,8097.0
2016-01-28 15:30:00,159.67,159.98,159.62,159.93,17050.0,148.3975,148.6856,148.351,148.6391,17050.0
2016-01-28 15:35:00,159.85,159.94,159.6,159.62,18932.0,148.5648,148.6484,148.3324,148.351,18932.0
2016-01-28 15:40:00,159.7,159.82,159.19,159.45,26671.0,148.4254,148.5369,147.9514,148.193,26671.0
2016-01-28 15:45:00,159.41,159.82,159.26,159.64,19869.0,148.1559,148.5369,148.0164,148.3696,19869.0
2016-01-28 15:50:00,159.64,159.83,159.59,159.73,9536.0,148.3696,148.5462,148.3232,148.4533,9536.0
2016-01-28 15:55:00,159.75,159.96,159.74,159.78,19931.0,148.4719,148.667,148.4626,148.4997,19931.0
2016-01-29 09:30:00,160.62,160.62,158.12,159.51,4661.0,149.2804,149.2804,146.9569,148.2488,4661.0
2016-01-29 09:35:00,161.25,161.25,160.07,161.0,3100.0,149.866,149.866,148.7693,149.6336,3100.0
2016-01-29 09:40:00,160.78,161.21,160.66,161.21,9430.0,149.4291,149.8288,149.3176,149.8288,9430.0
2016-01-29 09:45:00,161.16,162.05,161.15,161.87,7184.0,149.7823,150.6095,149.773,150.4422,7184.0
2016-01-29 09:50:00,161.86,163.45,161.86,163.45,3907.0,150.4329,151.9106,150.4329,151.9106,3907.0
2016-01-29 09:55:00,163.18,163.29,162.01,162.17,3800.0,151.6597,151.7619,150.5723,150.721,3800.0
2016-01-29 10:00:00,162.47,162.49,161.94,162.17,9842.0,150.9998,151.0184,150.5072,150.721,9842.0
2016-01-29 10:05:00,162.18,162.18,161.63,161.81,13883.0,150.7303,150.7303,150.2191,150.3864,13883.0
2016-01-29 10:10:00,161.91,162.21,161.87,162.14,11501.0,150.4794,150.7582,150.4422,150.6931,11501.0
2016-01-29 10:15:00,162.16,163.0,162.1,163.0,9865.0,150.7117,151.4924,150.6559,151.4924,9865.0
2016-01-29 10:20:00,163.0,163.11,162.85,162.87,17042.0,151.4924,151.5946,151.353,151.3716,17042.0
2016-01-29 10:25:00,162.25,162.46,162.07,162.07,1400.0,150.7954,150.9905,150.6281,150.6281,1400.0
2016-01-29 10:30:00,161.99,162.39,161.95,162.05,5510.0,150.5537,150.9255,150.5165,150.6095,5510.0
2016-01-29 10:35:00,162.33,162.67,162.33,162.64,1700.0,150.8697,151.1857,150.8697,151.1578,1700.0
2016-01-29 10:40:00,162.5,162.62,162.1,162.1,6463.0,151.0277,151.1392,150.6559,150.6559,6463.0
2016-01-29 10:45:00,162.12,162.33,162.07,162.17,3350.0,150.6745,150.8697,150.6281,150.721,3350.0
2016-01-29 10:50:00,162.32,162.32,161.64,161.65,5958.0,150.8604,150.8604,150.2284,150.2377,5958.0
2016-01-29 10:55:00,161.77,161.91,161.53,161.6,3300.0,150.3492,150.4794,150.1262,150.1912,3300.0
2016-01-29 11:00:00,161.68,161.87,161.54,161.86,2400.0,150.2656,150.4422,150.1355,150.4329,2400.0
2016-01-29 11:05:00,161.66,161.87,161.66,161.87,990.0,150.247,150.4422,150.247,150.4422,990.0
2016-01-29 11:10:00,162.0,162.0,161.78,161.78,1570.0,150.563,150.563,150.3585,150.3585,1570.0
2016-01-29 11:15:00,161.95,161.95,161.55,161.55,3670.0,150.5165,150.5165,150.1448,150.1448,3670.0
2016-01-29 11:20:00,161.55,162.04,161.55,162.04,4352.0,150.1448,150.6002,150.1448,150.6002,4352.0
2016-01-29 11:25:00,161.75,161.93,161.73,161.93,310.0,150.3307,150.4979,150.3121,150.4979,310.0
2016-01-29 11:30:00,161.84,161.92,161.58,161.92,5000.0,150.4143,150.4887,150.1727,150.4887,5000.0
2016-01-29 11:35:00,161.93,161.93,161.72,161.83,2200.0,150.4979,150.4979,150.3028,150.405,2200.0
2016-01-29 11:40:00,161.77,161.94,161.7,161.83,11364.0,150.3492,150.5072,150.2842,150.405,11364.0
2016-01-29 11:45:00,161.93,162.03,161.8,161.89,9601.0,150.4979,150.5909,150.3771,150.4608,9601.0
2016-01-29 11:50:00,161.89,162.35,161.87,162.22,2486.0,150.4608,150.8883,150.4422,150.7675,2486.0
2016-01-29 11:55:00,162.22,162.24,162.14,162.19,606.0,150.7675,150.7861,150.6931,150.7396,606.0
2016-01-29 12:00:00,162.18,162.35,162.18,162.26,1797.0,150.7303,150.8883,150.7303,150.8047,1797.0
2016-01-29 12:05:00,162.28,162.41,162.27,162.41,2720.0,150.8232,150.9441,150.8139,150.9441,2720.0
2016-01-29 12:10:00,162.47,162.48,162.47,162.48,200.0,150.9998,151.0091,150.9998,151.0091,200.0
2016-01-29 12:15:00,162.68,162.81,162.56,162.8,5950.0,151.195,151.3158,151.0835,151.3065,5950.0
2016-01-29 12:20:00,162.69,162.88,162.62,162.82,18338.0,151.2043,151.3809,151.1392,151.3251,18338.0
2016-01-29 12:25:00,162.72,162.84,162.35,162.46,11780.0,151.2322,151.3437,150.8883,150.9905,11780.0
2016-01-29 12:30:00,162.46,162.49,162.3,162.34,4100.0,150.9905,151.0184,150.8418,150.879,4100.0
2016-01-29 12:35:00,162.28,162.43,162.26,162.38,4474.0,150.8232,150.9626,150.8047,150.9162,4474.0
2016-01-29 12:40:00,162.44,162.46,162.15,162.15,5000.0,150.9719,150.9905,150.7024,150.7024,5000.0
2016-01-29 12:45:00,162.04,162.04,162.04,162.04,100.0,150.6002,150.6002,150.6002,150.6002,100.0
2016-01-29 12:50:00,162.27,162.31,162.13,162.14,3984.0,150.8139,150.8511,150.6838,150.6931,3984.0
2016-01-29 12:55:00,162.24,162.24,161.95,161.95,600.0,150.7861,150.7861,150.5165,150.5165,600.0
2016-01-29 13:00:00,162.02,162.13,161.84,161.86,824.0,150.5816,150.6838,150.4143,150.4329,824.0
2016-01-29 13:05:00,161.9,161.9,161.55,161.56,11694.0,150.4701,150.4701,150.1448,150.1541,11694.0
2016-01-29 13:10:00,161.72,162.2,161.63,162.0,6900.0,150.3028,150.7489,150.2191,150.563,6900.0
2016-01-29 13:15:00,162.0,162.12,162.0,162.12,500.0,150.563,150.6745,150.563,150.6745,500.0
2016-01-29 13:20:00,162.31,162.34,162.26,162.34,308.0,150.8511,150.879,150.8047,150.879,308.0
2016-01-29 13:25:00,162.34,162.58,162.31,162.53,5313.0,150.879,151.1021,150.8511,151.0556,5313.0
2016-01-29 13:30:00,162.53,162.68,162.53,162.59,1200.0,151.0556,151.195,151.0556,151.1114,1200.0
2016-01-29 13:35:00,162.56,162.58,162.29,162.29,2526.0,151.0835,151.1021,150.8325,150.8325,2526.0
2016-01-29 13:40:00,162.3,162.43,162.29,162.43,990.0,150.8418,150.9626,150.8325,150.9626,990.0
2016-01-29 13:45:00,162.35,162.38,162.26,162.29,3100.0,150.8883,150.9162,150.8047,150.8325,3100.0
2016-01-29 13:50:00,162.37,162.41,162.11,162.41,21632.0,150.9069,150.9441,150.6652,150.9441,21632.0
2016-01-29 13:55:00,162.33,162.49,162.33,162.41,3810.0,150.8697,151.0184,150.8697,150.9441,3810.0
2016-01-29 14:00:00,162.4,162.43,162.32,162.41,1000.0,150.9348,150.9626,150.8604,150.9441,1000.0
2016-01-29 14:05:00,162.3,162.36,162.2,162.24,15620.0,150.8418,150.8976,150.7489,150.7861,15620.0
2016-01-29 14:10:00,162.13,162.13,162.02,162.03,1747.0,150.6838,150.6838,150.5816,150.5909,1747.0
2016-01-29 14:15:00,162.19,162.29,162.06,162.25,1400.0,150.7396,150.8325,150.6188,150.7954,1400.0
2016-01-29 14:20:00,162.42,162.56,162.12,162.53,12944.0,150.9534,151.0835,150.6745,151.0556,12944.0
2016-01-29 14:25:00,162.5,162.64,162.22,162.48,12190.0,151.0277,151.1578,150.7675,151.0091,12190.0
2016-01-29 14:30:00,162.49,162.66,162.29,162.66,9598.0,151.0184,151.1764,150.8325,151.1764,9598.0
2016-01-29 14:35:00,162.67,162.67,162.32,162.32,5024.0,151.1857,151.1857,150.8604,150.8604,5024.0
2016-01-29 14:40:00,162.34,162.41,162.1,162.4,13224.0,150.879,150.9441,150.6559,150.9348,13224.0
2016-01-29 14:45:00,162.38,162.5,162.28,162.4,9858.0,150.9162,151.0277,150.8232,150.9348,9858.0
2016-01-29 14:50:00,162.47,162.47,162.11,162.12,8139.0,150.9998,150.9998,150.6652,150.6745,8139.0
2016-01-29 14:55:00,162.11,162.22,161.94,161.94,3800.0,150.6652,150.7675,150.5072,150.5072,3800.0
2016-01-29 15:00:00,162.06,162.2,161.84,162.15,12783.0,150.6188,150.7489,150.4143,150.7024,12783.0
2016-01-29 15:05:00,162.15,162.2,161.94,162.1,11210.0,150.7024,150.7489,150.5072,150.6559,11210.0
2016-01-29 15:10:00,162.13,162.2,161.94,162.2,6286.0,150.6838,150.7489,150.5072,150.7489,6286.0
2016-01-29 15:15:00,162.22,162.27,162.0,162.1,11040.0,150.7675,150.8139,150.563,150.6559,11040.0
2016-01-29 15:20:00,162.13,162.15,162.0,162.09,9088.0,150.6838,150.7024,150.563,150.6467,9088.0
2016-01-29 15:25:00,162.05,162.1,161.89,162.03,24247.0,150.6095,150.6559,150.4608,150.5909,24247.0
2016-01-29 15:30:00,162.03,162.39,161.84,162.31,24242.0,150.5909,150.9255,150.4143,150.8511,24242.0
2016-01-29 15:35:00,162.3,162.3,162.0,162.0,14702.0,150.8418,150.8418,150.563,150.563,14702.0
2016-01-29 15:40:00,162.13,162.37,162.0,162.25,23937.0,150.6838,150.9069,150.563,150.7954,23937.0
2016-01-29 15:45:00,162.28,162.79,162.28,162.59,42910.0,150.8232,151.2972,150.8232,151.1114,42910.0
2016-01-29 15:50:00,162.59,162.64,162.34,162.36,29353.0,151.1114,151.1578,150.879,150.8976,29353.0
2016-01-29 15:55:00,162.51,162.87,162.41,162.82,96620.0,151.037,151.3716,150.9441,151.3251,96620.0
2016-02-01 09:30:00,162.71,165.0,162.69,164.7,11865.0,151.2229,153.3512,151.2043,153.0724,11865.0
2016-02-01 09:35:00,164.95,165.77,164.59,165.26,14019.0,153.3047,154.0669,152.9702,153.5929,14019.0
2016-02-01 09:40:00,165.66,165.74,163.81,164.5,11535.0,153.9646,154.039,152.2452,152.8865,11535.0
2016-02-01 09:45:00,164.5,164.5,164.02,164.02,4860.0,152.8865,152.8865,152.4404,152.4404,4860.0
2016-02-01 09:50:00,164.04,164.42,163.57,164.42,12792.0,152.459,152.8122,152.0222,152.8122,12792.0
2016-02-01 09:55:00,164.35,164.73,164.23,164.73,2206.0,152.7471,153.1003,152.6356,153.1003,2206.0
2016-02-01 10:00:00,164.47,164.71,163.97,164.53,24085.0,152.8586,153.0817,152.3939,152.9144,24085.0
2016-02-01 10:05:00,164.54,164.93,164.31,164.91,43884.0,152.9237,153.2862,152.7099,153.2676,43884.0
2016-02-01 10:10:00,164.81,166.1,164.68,165.44,30878.0,153.1746,154.3736,153.0538,153.7601,30878.0
2016-02-01 10:15:00,165.51,166.31,165.32,166.21,43142.0,153.8252,154.5687,153.6486,154.4758,43142.0
2016-02-01 10:20:00,165.99,166.36,165.83,165.97,20172.0,154.2713,154.6152,154.1226,154.2527,20172.0
2016-02-01 10:25:00,165.86,167.27,165.86,166.9,58698.0,154.1505,155.461,154.1505,155.1171,58698.0
2016-02-01 10:30:00,166.9,167.32,166.49,166.68,53599.0,155.1171,155.5074,154.736,154.9126,53599.0
2016-02-01 10:35:00,166.75,167.31,166.45,166.45,32025.0,154.9777,155.4981,154.6988,154.6988,32025.0
2016-02-01 10:40:00,166.4,167.1,165.88,166.88,36569.0,154.6524,155.303,154.1691,155.0985,36569.0
2016-02-01 10:45:00,166.63,166.63,166.23,166.57,10876.0,154.8661,154.8661,154.4944,154.8104,10876.0
2016-02-01 10:50:00,166.63,166.83,166.22,166.25,9232.0,154.8661,155.052,154.4851,154.513,9232.0
2016-02-01 10:55:00,166.38,166.66,166.08,166.09,7738.0,154.6338,154.894,154.355,154.3643,7738.0
2016-02-01 11:00:00,166.08,166.53,165.93,166.21,14467.0,154.355,154.7732,154.2156,154.4758,14467.0
2016-02-01 11:05:00,166.34,166.56,166.11,166.15,26758.0,154.5966,154.8011,154.3828,154.42,26758.0
2016-02-01 11:10:00,166.32,166.35,165.6,165.93,12060.0,154.578,154.6059,153.9089,154.2156,12060.0
2016-02-01 11:15:00,165.93,166.17,165.62,165.78,27675.0,154.2156,154.4386,153.9274,154.0761,27675.0
2016-02-01 11:20:00,165.8,166.11,165.46,165.63,24260.0,154.0947,154.3828,153.7787,153.9367,24260.0
2016-02-01 11:25:00,165.6,166.01,165.51,165.94,19069.0,153.9089,154.2899,153.8252,154.2248,19069.0
2016-02-01 11:30:00,165.87,166.56,165.71,166.56,23013.0,154.1598,154.8011,154.0111,154.8011,23013.0
2016-02-01 11:35:00,166.36,167.42,166.33,167.31,15925.0,154.6152,155.6004,154.5873,155.4981,15925.0
2016-02-01 11:40:00,167.24,167.98,167.05,167.75,16532.0,155.4331,156.1208,155.2565,155.9071,16532.0
2016-02-01 11:45:00,168.03,168.15,167.56,167.63,10362.0,156.1673,156.2788,155.7305,155.7955,10362.0
2016-02-01 11:50:00,167.67,167.86,167.52,167.84,6372.0,155.8327,156.0093,155.6933,155.9907,6372.0
2016-02-01 11:55:00,167.86,168.15,167.59,167.88,9581.0,156.0093,156.2788,155.7584,156.0279,9581.0
2016-02-01 12:00:00,168.15,168.15,167.85,168.05,6900.0,156.2788,156.2788,156.0,156.1859,6900.0
2016-02-01 12:05:00,167.88,167.95,167.32,167.4,19330.0,156.0279,156.0929,155.5074,155.5818,19330.0
2016-02-01 12:10:00,167.41,167.83,167.4,167.75,16711.0,155.5911,155.9814,155.5818,155.9071,16711.0
2016-02-01 12:15:00,167.88,167.88,167.47,167.68,15171.0,156.0279,156.0279,155.6468,155.842,15171.0
2016-02-01 12:20:00,167.77,167.86,167.53,167.55,30726.0,155.9257,156.0093,155.7026,155.7212,30726.0
2016-02-01 12:25:00,167.58,167.58,167.15,167.22,4300.0,155.7491,155.7491,155.3494,155.4145,4300.0
2016-02-01 12:30:00,167.33,167.57,167.19,167.3,8678.0,155.5167,155.7398,155.3866,155.4888,8678.0
2016-02-01 12:35:00,167.37,167.45,167.24,167.33,7619.0,155.5539,155.6282,155.4331,155.5167,7619.0
2016-02-01 12:40:00,167.42,167.44,167.26,167.41,8708.0,155.6004,155.619,155.4517,155.5911,8708.0
2016-02-01 12:45:00,167.44,167.59,167.31,167.59,9035.0,155.619,155.7584,155.4981,155.7584,9035.0
2016-02-01 12:50:00,167.59,167.66,167.36,167.47,15849.0,155.7584,155.8234,155.5446,155.6468,15849.0
2016-02-01 12:55:00,167.47,167.61,167.3,167.3,10981.0,155.6468,155.7769,155.4888,155.4888,10981.0
2016-02-01 13:00:00,167.31,167.67,167.17,167.59,4800.0,155.4981,155.8327,155.368,155.7584,4800.0
2016-02-01 13:05:00,167.6,167.66,167.23,167.51,6690.0,155.7677,155.8234,155.4238,155.684,6690.0
2016-02-01 13:10:00,167.42,167.68,167.32,167.47,16118.0,155.6004,155.842,155.5074,155.6468,16118.0
2016-02-01 13:15:00,167.45,167.7,167.37,167.57,7600.0,155.6282,155.8606,155.5539,155.7398,7600.0
2016-02-01 13:20:00,167.61,167.62,167.4,167.49,16942.0,155.7769,155.7862,155.5818,155.6654,16942.0
2016-02-01 13:25:00,167.49,168.06,167.42,167.84,14354.0,155.6654,156.1952,155.6004,155.9907,14354.0
2016-02-01 13:30:00,167.77,167.8,167.45,167.51,9123.0,155.9257,155.9535,155.6282,155.684,9123.0
2016-02-01 13:35:00,167.47,167.61,167.22,167.36,9005.0,155.6468,155.7769,155.4145,155.5446,9005.0
2016-02-01 13:40:00,167.52,167.52,167.08,167.11,17220.0,155.6933,155.6933,155.2844,155.3122,17220.0
2016-02-01 13:45:00,167.27,167.83,167.15,167.6,25166.0,155.461,155.9814,155.3494,155.7677,25166.0
2016-02-01 13:50:00,167.6,167.72,167.31,167.63,17777.0,155.7677,155.8792,155.4981,155.7955,17777.0
2016-02-01 13:55:00,167.72,168.04,167.53,167.84,25374.0,155.8792,156.1766,155.7026,155.9907,25374.0
2016-02-01 14:00:00,167.86,168.09,167.63,167.83,20294.0,156.0093,156.2231,155.7955,155.9814,20294.0
2016-02-01 14:05:00,167.8,168.09,167.34,167.64,21081.0,155.9535,156.2231,155.526,155.8048,21081.0
2016-02-01 14:10:00,167.48,167.65,167.15,167.4,17973.0,155.6561,155.8141,155.3494,155.5818,17973.0
2016-02-01 14:15:00,167.3,167.68,167.11,167.12,23780.0,155.4888,155.842,155.3122,155.3215,23780.0
2016-02-01 14:20:00,167.08,167.26,166.64,167.21,15973.0,155.2844,155.4517,154.8754,155.4052,15973.0
2016-02-01 14:25:00,167.22,167.44,166.95,167.26,17219.0,155.4145,155.619,155.1635,155.4517,17219.0
2016-02-01 14:30:00,167.36,167.71,167.26,167.71,16043.0,155.5446,155.8699,155.4517,155.8699,16043.0
2016-02-01 14:35:00,167.62,167.83,167.14,167.61,18508.0,155.7862,155.9814,155.3401,155.7769,18508.0
2016-02-01 14:40:00,167.63,168.08,167.57,167.59,19333.0,155.7955,156.2138,155.7398,155.7584,19333.0
2016-02-01 14:45:00,167.59,168.12,167.55,167.55,18022.0,155.7584,156.2509,155.7212,155.7212,18022.0
2016-02-01 14:50:00,167.79,167.94,167.54,167.87,11385.0,155.9442,156.0837,155.7119,156.0186,11385.0
2016-02-01 14:55:00,167.79,168.34,167.78,167.91,23391.0,155.9442,156.4554,155.9349,156.0558,23391.0
2016-02-01 15:00:00,167.88,168.36,167.88,168.29,12670.0,156.0279,156.474,156.0279,156.4089,12670.0
2016-02-01 15:05:00,168.24,168.3,167.88,168.3,5178.0,156.3625,156.4182,156.0279,156.4182,5178.0
2016-02-01 15:10:00,168.29,168.29,167.68,167.93,7559.0,156.4089,156.4089,155.842,156.0744,7559.0
2016-02-01 15:15:00,167.85,168.2,167.52,167.78,13937.0,156.0,156.3253,155.6933,155.9349,13937.0
2016-02-01 15:20:00,167.96,168.31,167.53,167.87,18855.0,156.1022,156.4275,155.7026,156.0186,18855.0
2016-02-01 15:25:00,167.82,168.25,167.74,168.22,12440.0,155.9721,156.3718,155.8978,156.3439,12440.0
2016-02-01 15:30:00,168.05,168.27,167.84,168.05,10160.0,156.1859,156.3904,155.9907,156.1859,10160.0
2016-02-01 15:35:00,168.05,168.16,167.76,167.89,17304.0,156.1859,156.2881,155.9164,156.0372,17304.0
2016-02-01 15:40:00,167.88,168.32,167.87,168.15,23372.0,156.0279,156.4368,156.0186,156.2788,23372.0
2016-02-01 15:45:00,168.03,168.13,167.54,167.84,25487.0,156.1673,156.2602,155.7119,155.9907,25487.0
2016-02-01 15:50:00,167.81,167.82,167.58,167.69,16710.0,155.9628,155.9721,155.7491,155.8513,16710.0
2016-02-01 15:55:00,167.73,167.9,167.49,167.52,53678.0,155.8885,156.0465,155.6654,155.6933,53678.0
2016-02-02 09:30:00,166.13,166.99,165.4,165.41,7234.0,154.4014,155.2007,153.723,153.7323,7234.0
2016-02-02 09:35:00,165.42,165.88,165.41,165.49,6100.0,153.7416,154.1691,153.7323,153.8066,6100.0
2016-02-02 09:40:00,165.37,165.37,164.25,164.8,4904.0,153.6951,153.6951,152.6542,153.1653,4904.0
2016-02-02 09:45:00,164.91,165.3,164.31,164.89,11002.0,153.2676,153.63,152.7099,153.249,11002.0
2016-02-02 09:50:00,164.88,165.33,164.78,165.33,14071.0,153.2397,153.6579,153.1467,153.6579,14071.0
2016-02-02 09:55:00,165.3,165.92,165.19,165.57,3475.0,153.63,154.2063,153.5278,153.881,3475.0
2016-02-02 10:00:00,165.37,166.03,165.37,165.95,3800.0,153.6951,154.3085,153.6951,154.2341,3800.0
2016-02-02 10:05:00,166.38,166.56,166.15,166.56,3982.0,154.6338,154.8011,154.42,154.8011,3982.0
2016-02-02 10:10:00,166.34,166.55,166.0,166.41,30696.0,154.5966,154.7918,154.2806,154.6617,30696.0
2016-02-02 10:15:00,166.39,166.78,166.16,166.59,8557.0,154.6431,155.0055,154.4293,154.829,8557.0
2016-02-02 10:20:00,166.66,166.75,166.33,166.49,5440.0,154.894,154.9777,154.5873,154.736,5440.0
2016-02-02 10:25:00,166.28,166.5,166.1,166.39,9597.0,154.5408,154.7453,154.3736,154.6431,9597.0
2016-02-02 10:30:00,166.5,166.62,166.24,166.24,12265.0,154.7453,154.8568,154.5037,154.5037,12265.0
2016-02-02 10:35:00,166.25,166.31,165.99,166.3,2048.0,154.513,154.5687,154.2713,154.5594,2048.0
2016-02-02 10:40:00,166.2,166.49,166.04,166.49,9514.0,154.4665,154.736,154.3178,154.736,9514.0
2016-02-02 10:45:00,166.47,166.65,166.26,166.26,2720.0,154.7174,154.8847,154.5223,154.5223,2720.0
2016-02-02 10:50:00,166.54,166.61,166.28,166.46,5104.0,154.7825,154.8475,154.5408,154.7081,5104.0
2016-02-02 10:55:00,166.5,166.55,166.25,166.38,2499.0,154.7453,154.7918,154.513,154.6338,2499.0
2016-02-02 11:00:00,166.27,166.38,166.0,166.0,39667.0,154.5316,154.6338,154.2806,154.2806,39667.0
2016-02-02 11:05:00,165.99,166.33,165.91,166.33,5163.0,154.2713,154.5873,154.197,154.5873,5163.0
2016-02-02 11:10:00,166.27,166.67,166.1,166.58,43743.0,154.5316,154.9033,154.3736,154.8197,43743.0
2016-02-02 11:15:00,166.56,166.62,166.27,166.28,4129.0,154.8011,154.8568,154.5316,154.5408,4129.0
2016-02-02 11:20:00,166.16,166.28,166.14,166.25,3050.0,154.4293,154.5408,154.4107,154.513,3050.0
2016-02-02 11:25:00,166.19,166.43,166.15,166.39,10039.0,154.4572,154.6803,154.42,154.6431,10039.0
2016-02-02 11:30:00,166.36,166.47,166.14,166.4,2699.0,154.6152,154.7174,154.4107,154.6524,2699.0
2016-02-02 11:35:00,166.33,166.39,166.15,166.39,4558.0,154.5873,154.6431,154.42,154.6431,4558.0
2016-02-02 11:40:00,166.3,166.36,166.0,166.0,4807.0,154.5594,154.6152,154.2806,154.2806,4807.0
2016-02-02 11:45:00,166.12,166.24,166.01,166.21,2602.0,154.3921,154.5037,154.2899,154.4758,2602.0
2016-02-02 11:50:00,166.19,166.5,166.18,166.39,10534.0,154.4572,154.7453,154.4479,154.6431,10534.0
2016-02-02 11:55:00,166.45,166.45,166.19,166.2,10221.0,154.6988,154.6988,154.4572,154.4665,10221.0
2016-02-02 12:00:00,166.14,166.32,166.06,166.07,20263.0,154.4107,154.578,154.3364,154.3457,20263.0
2016-02-02 12:05:00,166.06,166.1,165.93,166.09,9888.0,154.3364,154.3736,154.2156,154.3643,9888.0
2016-02-02 12:10:00,166.09,166.09,165.95,166.03,1000.0,154.3643,154.3643,154.2341,154.3085,1000.0
2016-02-02 12:15:00,165.97,166.26,165.93,166.26,5172.0,154.2527,154.5223,154.2156,154.5223,5172.0
2016-02-02 12:20:00,166.25,166.49,166.2,166.49,2112.0,154.513,154.736,154.4665,154.736,2112.0
2016-02-02 12:25:00,166.37,166.5,166.19,166.37,7127.0,154.6245,154.7453,154.4572,154.6245,7127.0
2016-02-02 12:30:00,166.36,166.56,166.31,166.56,3454.0,154.6152,154.8011,154.5687,154.8011,3454.0
2016-02-02 12:35:00,166.56,167.03,166.54,166.83,3116.0,154.8011,155.2379,154.7825,155.052,3116.0
2016-02-02 12:40:00,166.77,167.13,166.75,166.93,9868.0,154.9963,155.3308,154.9777,155.145,9868.0
2016-02-02 12:45:00,167.0,167.33,166.89,167.0,4619.0,155.21,155.5167,155.1078,155.21,4619.0
2016-02-02 12:50:00,167.11,167.31,166.93,167.31,8409.0,155.3122,155.4981,155.145,155.4981,8409.0
2016-02-02 12:55:00,167.26,167.32,167.01,167.27,7142.0,155.4517,155.5074,155.2193,155.461,7142.0
2016-02-02 13:00:00,167.22,167.4,167.09,167.26,7920.0,155.4145,155.5818,155.2937,155.4517,7920.0
2016-02-02 13:05:00,167.36,167.59,167.02,167.02,8451.0,155.5446,155.7584,155.2286,155.2286,8451.0
2016-02-02 13:10:00,167.14,167.44,167.03,167.03,41601.0,155.3401,155.619,155.2379,155.2379,41601.0
2016-02-02 13:15:00,167.19,167.28,167.04,167.22,3450.0,155.3866,155.4702,155.2472,155.4145,3450.0
2016-02-02 13:20:00,167.17,167.27,167.16,167.22,1000.0,155.368,155.461,155.3587,155.4145,1000.0
2016-02-02 13:25:00,167.45,167.59,167.19,167.39,6803.0,155.6282,155.7584,155.3866,155.5725,6803.0
2016-02-02 13:30:00,167.4,167.5,167.18,167.5,4301.0,155.5818,155.6747,155.3773,155.6747,4301.0
2016-02-02 13:35:00,167.5,167.5,167.2,167.23,4965.0,155.6747,155.6747,155.3959,155.4238,4965.0
2016-02-02 13:40:00,167.12,167.42,167.12,167.42,7692.0,155.3215,155.6004,155.3215,155.6004,7692.0
2016-02-02 13:45:00,167.43,167.46,167.21,167.32,5400.0,155.6097,155.6375,155.4052,155.5074,5400.0
2016-02-02 13:50:00,167.2,167.28,167.04,167.2,2500.0,155.3959,155.4702,155.2472,155.3959,2500.0
2016-02-02 13:55:00,167.2,167.39,167.13,167.39,3243.0,155.3959,155.5725,155.3308,155.5725,3243.0
2016-02-02 14:00:00,167.29,167.49,167.11,167.11,4016.0,155.4795,155.6654,155.3122,155.3122,4016.0
2016-02-02 14:05:00,167.18,167.27,167.08,167.17,1100.0,155.3773,155.461,155.2844,155.368,1100.0
2016-02-02 14:10:00,167.0,167.16,166.8,166.8,2299.0,155.21,155.3587,155.0241,155.0241,2299.0
2016-02-02 14:15:00,166.89,167.18,166.88,167.0,4962.0,155.1078,155.3773,155.0985,155.21,4962.0
2016-02-02 14:20:00,166.94,166.94,166.62,166.62,3917.0,155.1542,155.1542,154.8568,154.8568,3917.0
2016-02-02 14:25:00,166.66,166.73,166.34,166.53,2700.0,154.894,154.9591,154.5966,154.7732,2700.0
2016-02-02 14:30:00,166.46,166.6,166.34,166.59,3180.0,154.7081,154.8383,154.5966,154.829,3180.0
2016-02-02 14:35:00,166.53,166.82,166.5,166.65,4400.0,154.7732,155.0427,154.7453,154.8847,4400.0
2016-02-02 14:40:00,166.6,166.82,166.56,166.72,7400.0,154.8383,155.0427,154.8011,154.9498,7400.0
2016-02-02 14:45:00,166.6,166.61,166.51,166.52,41592.0,154.8383,154.8475,154.7546,154.7639,41592.0
2016-02-02 14:50:00,166.44,166.5,166.3,166.3,1600.0,154.6895,154.7453,154.5594,154.5594,1600.0
2016-02-02 14:55:00,166.19,166.81,166.18,166.62,7650.0,154.4572,155.0334,154.4479,154.8568,7650.0
2016-02-02 15:00:00,166.55,166.76,166.47,166.67,4849.0,154.7918,154.987,154.7174,154.9033,4849.0
2016-02-02 15:05:00,166.66,166.76,166.54,166.71,11630.0,154.894,154.987,154.7825,154.9405,11630.0
2016-02-02 15:10:00,166.64,167.0,166.64,166.78,7864.0,154.8754,155.21,154.8754,155.0055,7864.0
2016-02-02 15:15:00,166.91,167.07,166.71,166.71,7535.0,155.1264,155.2751,154.9405,154.9405,7535.0
2016-02-02 15:20:00,166.66,167.06,166.56,166.69,28359.0,154.894,155.2658,154.8011,154.9219,28359.0
2016-02-02 15:25:00,166.59,167.11,166.58,166.72,6200.0,154.829,155.3122,154.8197,154.9498,6200.0
2016-02-02 15:30:00,166.86,167.05,166.83,167.0,6738.0,155.0799,155.2565,155.052,155.21,6738.0
2016-02-02 15:35:00,167.0,167.17,166.75,166.99,4700.0,155.21,155.368,154.9777,155.2007,4700.0
2016-02-02 15:40:00,166.98,167.11,166.63,166.91,20910.0,155.1914,155.3122,154.8661,155.1264,20910.0
2016-02-02 15:45:00,166.89,167.3,166.68,167.21,30538.0,155.1078,155.4888,154.9126,155.4052,30538.0
2016-02-02 15:50:00,167.25,167.36,166.9,167.05,21717.0,155.4424,155.5446,155.1171,155.2565,21717.0
2016-02-02 15:55:00,167.08,167.09,166.82,166.87,37127.0,155.2844,155.2937,155.0427,155.0892,37127.0
2016-02-03 09:30:00,167.54,167.98,166.02,166.13,2901.0,155.7119,156.1208,154.2992,154.4014,2901.0
2016-02-03 09:35:00,166.24,167.32,166.24,166.69,988.0,154.5037,155.5074,154.5037,154.9219,988.0
2016-02-03 09:40:00,166.55,166.55,166.28,166.34,1300.0,154.7918,154.7918,154.5408,154.5966,1300.0
2016-02-03 09:45:00,166.11,166.23,165.88,166.15,2400.0,154.3828,154.4944,154.1691,154.42,2400.0
2016-02-03 09:50:00,166.1,166.37,166.09,166.09,23240.0,154.3736,154.6245,154.3643,154.3643,23240.0
2016-02-03 09:55:00,165.97,166.47,165.97,166.26,2100.0,154.2527,154.7174,154.2527,154.5223,2100.0
2016-02-03 10:00:00,165.93,166.46,165.93,166.06,2600.0,154.2156,154.7081,154.2156,154.3364,2600.0
2016-02-03 10:05:00,166.28,166.43,165.81,165.87,13234.0,154.5408,154.6803,154.104,154.1598,13234.0
2016-02-03 10:10:00,165.85,166.27,165.85,165.92,65605.0,154.1412,154.5316,154.1412,154.2063,65605.0
2016-02-03 10:15:00,165.99,166.15,165.98,166.0,2900.0,154.2713,154.42,154.262,154.2806,2900.0
2016-02-03 10:20:00,166.21,166.22,165.97,166.15,3443.0,154.4758,154.4851,154.2527,154.42,3443.0
2016-02-03 10:25:00,166.12,166.29,165.81,165.87,6437.0,154.3921,154.5501,154.104,154.1598,6437.0
2016-02-03 10:30:00,165.78,165.9,165.27,165.39,15706.0,154.0761,154.1877,153.6021,153.7137,15706.0
2016-02-03 10:35:00,165.48,166.07,165.48,166.07,20883.0,153.7973,154.3457,153.7973,154.3457,20883.0
2016-02-03 10:40:00,166.12,166.26,165.89,166.08,7822.0,154.3921,154.5223,154.1784,154.355,7822.0
2016-02-03 10:45:00,166.0,166.39,165.87,165.93,5015.0,154.2806,154.6431,154.1598,154.2156,5015.0
2016-02-03 10:50:00,165.93,166.15,165.81,166.15,5370.0,154.2156,154.42,154.104,154.42,5370.0
2016-02-03 10:55:00,166.53,166.84,166.47,166.84,10099.0,154.7732,155.0613,154.7174,155.0613,10099.0
2016-02-03 11:00:00,166.9,166.9,166.03,166.03,7040.0,155.1171,155.1171,154.3085,154.3085,7040.0
2016-02-03 11:05:00,165.93,166.04,165.78,166.0,5268.0,154.2156,154.3178,154.0761,154.2806,5268.0
2016-02-03 11:10:00,165.93,166.14,165.82,166.09,5400.0,154.2156,154.4107,154.1133,154.3643,5400.0
2016-02-03 11:15:00,166.38,166.4,166.14,166.14,945.0,154.6338,154.6524,154.4107,154.4107,945.0
2016-02-03 11:20:00,166.63,166.85,166.36,166.41,4240.0,154.8661,155.0706,154.6152,154.6617,4240.0
2016-02-03 11:25:00,166.5,166.99,166.42,166.74,3254.0,154.7453,155.2007,154.671,154.9684,3254.0
2016-02-03 11:30:00,166.96,166.96,166.22,166.22,3332.0,155.1728,155.1728,154.4851,154.4851,3332.0
2016-02-03 11:35:00,166.22,166.69,166.12,166.69,2400.0,154.4851,154.9219,154.3921,154.9219,2400.0
2016-02-03 11:40:00,166.67,167.05,166.65,166.66,3950.0,154.9033,155.2565,154.8847,154.894,3950.0
2016-02-03 11:45:00,166.67,166.69,166.44,166.66,2935.0,154.9033,154.9219,154.6895,154.894,2935.0
2016-02-03 11:50:00,166.64,166.64,166.44,166.51,2182.0,154.8754,154.8754,154.6895,154.7546,2182.0
2016-02-03 11:55:00,166.48,166.54,166.45,166.45,1525.0,154.7267,154.7825,154.6988,154.6988,1525.0
2016-02-03 12:00:00,166.49,166.93,166.49,166.74,3765.0,154.736,155.145,154.736,154.9684,3765.0
2016-02-03 12:05:00,166.7,166.7,166.14,166.21,3400.0,154.9312,154.9312,154.4107,154.4758,3400.0
2016-02-03 12:10:00,166.24,166.36,165.97,166.13,3650.0,154.5037,154.6152,154.2527,154.4014,3650.0
2016-02-03 12:15:00,166.13,166.32,166.02,166.16,1600.0,154.4014,154.578,154.2992,154.4293,1600.0
2016-02-03 12:20:00,166.15,166.4,166.15,166.4,2041.0,154.42,154.6524,154.42,154.6524,2041.0
2016-02-03 12:25:00,166.47,166.47,166.0,166.13,4238.0,154.7174,154.7174,154.2806,154.4014,4238.0
2016-02-03 12:30:00,166.12,166.25,165.71,165.96,15580.0,154.3921,154.513,154.0111,154.2434,15580.0
2016-02-03 12:35:00,165.75,166.0,165.64,165.93,11038.0,154.0483,154.2806,153.946,154.2156,11038.0
2016-02-03 12:40:00,165.86,166.0,165.61,165.76,20666.0,154.1505,154.2806,153.9181,154.0576,20666.0
2016-02-03 12:45:00,165.75,166.01,165.75,166.0,6570.0,154.0483,154.2899,154.0483,154.2806,6570.0
2016-02-03 12:50:00,165.95,166.11,165.9,166.03,5500.0,154.2341,154.3828,154.1877,154.3085,5500.0
2016-02-03 12:55:00,166.11,166.2,165.97,166.09,9292.0,154.3828,154.4665,154.2527,154.3643,9292.0
2016-02-03 13:00:00,166.18,166.57,166.18,166.23,13069.0,154.4479,154.8104,154.4479,154.4944,13069.0
2016-02-03 13:05:00,166.27,166.45,166.15,166.29,13518.0,154.5316,154.6988,154.42,154.5501,13518.0
2016-02-03 13:10:00,166.22,166.32,166.09,166.11,17918.0,154.4851,154.578,154.3643,154.3828,17918.0
2016-02-03 13:15:00,166.23,166.33,165.95,166.08,6292.0,154.4944,154.5873,154.2341,154.355,6292.0
2016-02-03 13:20:00,166.2,166.2,165.93,166.05,11006.0,154.4665,154.4665,154.2156,154.3271,11006.0
2016-02-03 13:25:00,166.05,166.28,165.8,166.1,17414.0,154.3271,154.5408,154.0947,154.3736,17414.0
2016-02-03 13:30:00,166.03,166.13,165.85,166.01,18183.0,154.3085,154.4014,154.1412,154.2899,18183.0
2016-02-03 13:35:00,165.88,165.88,165.23,165.23,3400.0,154.1691,154.1691,153.565,153.565,3400.0
2016-02-03 13:40:00,165.22,165.41,164.99,165.41,4454.0,153.5557,153.7323,153.3419,153.7323,4454.0
2016-02-03 13:45:00,165.26,165.63,165.26,165.34,6186.0,153.5929,153.9367,153.5929,153.6672,6186.0
2016-02-03 13:50:00,165.33,165.33,164.94,165.1,3100.0,153.6579,153.6579,153.2954,153.4442,3100.0
2016-02-03 13:55:00,165.09,165.23,164.75,164.77,5694.0,153.4349,153.565,153.1189,153.1374,5694.0
2016-02-03 14:00:00,164.78,165.15,164.78,165.15,1700.0,153.1467,153.4906,153.1467,153.4906,1700.0
2016-02-03 14:05:00,165.2,165.58,165.15,165.49,14265.0,153.5371,153.8903,153.4906,153.8066,14265.0
2016-02-03 14:10:00,165.53,165.65,165.44,165.51,7305.0,153.8438,153.9553,153.7601,153.8252,7305.0
2016-02-03 14:15:00,165.6,165.6,165.44,165.46,2805.0,153.9089,153.9089,153.7601,153.7787,2805.0
2016-02-03 14:20:00,165.48,166.38,165.48,166.38,5828.0,153.7973,154.6338,153.7973,154.6338,5828.0
2016-02-03 14:25:00,166.31,166.43,166.25,166.25,5639.0,154.5687,154.6803,154.513,154.513,5639.0
2016-02-03 14:30:00,166.37,166.39,166.12,166.12,3800.0,154.6245,154.6431,154.3921,154.3921,3800.0
2016-02-03 14:35:00,166.18,166.43,166.02,166.08,5432.0,154.4479,154.6803,154.2992,154.355,5432.0
2016-02-03 14:40:00,166.11,166.62,166.09,166.62,4232.0,154.3828,154.8568,154.3643,154.8568,4232.0
2016-02-03 14:45:00,166.7,166.91,166.53,166.73,10007.0,154.9312,155.1264,154.7732,154.9591,10007.0
2016-02-03 14:50:00,166.69,166.7,166.29,166.43,3160.0,154.9219,154.9312,154.5501,154.6803,3160.0
2016-02-03 14:55:00,166.5,166.73,166.33,166.72,11936.0,154.7453,154.9591,154.5873,154.9498,11936.0
2016-02-03 15:00:00,166.65,166.72,166.36,166.36,15132.0,154.8847,154.9498,154.6152,154.6152,15132.0
2016-02-03 15:05:00,166.48,166.82,166.41,166.59,10691.0,154.7267,155.0427,154.6617,154.829,10691.0
2016-02-03 15:10:00,166.66,166.73,166.35,166.45,4575.0,154.894,154.9591,154.6059,154.6988,4575.0
2016-02-03 15:15:00,166.45,166.71,166.3,166.46,8874.0,154.6988,154.9405,154.5594,154.7081,8874.0
2016-02-03 15:20:00,166.51,166.52,166.34,166.5,2817.0,154.7546,154.7639,154.5966,154.7453,2817.0
2016-02-03 15:25:00,166.5,166.55,166.07,166.1,3900.0,154.7453,154.7918,154.3457,154.3736,3900.0
2016-02-03 15:30:00,166.06,166.52,166.06,166.4,5829.0,154.3364,154.7639,154.3364,154.6524,5829.0
2016-02-03 15:35:00,166.51,166.7,166.13,166.19,4693.0,154.7546,154.9312,154.4014,154.4572,4693.0
2016-02-03 15:40:00,166.15,166.58,166.15,166.58,4994.0,154.42,154.8197,154.42,154.8197,4994.0
2016-02-03 15:45:00,166.62,166.68,166.33,166.43,10439.0,154.8568,154.9126,154.5873,154.6803,10439.0
2016-02-03 15:50:00,166.5,166.62,166.44,166.53,10856.0,154.7453,154.8568,154.6895,154.7732,10856.0
2016-02-03 15:55:00,166.55,166.78,166.4,166.74,40616.0,154.7918,155.0055,154.6524,154.9684,40616.0
2016-02-04 09:30:00,166.56,167.29,164.87,166.38,9999.0,154.8011,155.4795,153.2304,154.6338,9999.0
2016-02-04 09:35:00,166.29,166.29,165.55,165.64,1600.0,154.5501,154.5501,153.8624,153.946,1600.0
2016-02-04 09:40:00,165.86,165.97,165.67,165.79,1038.0,154.1505,154.2527,153.9739,154.0854,1038.0
2016-02-04 09:45:00,165.71,166.32,165.65,166.22,14470.0,154.0111,154.578,153.9553,154.4851,14470.0
2016-02-04 09:50:00,166.24,166.35,165.99,166.35,10041.0,154.5037,154.6059,154.2713,154.6059,10041.0
2016-02-04 09:55:00,166.2,166.25,165.92,166.2,6600.0,154.4665,154.513,154.2063,154.4665,6600.0
2016-02-04 10:00:00,166.35,166.42,165.76,165.89,11828.0,154.6059,154.671,154.0576,154.1784,11828.0
2016-02-04 10:05:00,165.77,166.57,165.77,166.25,22950.0,154.0669,154.8104,154.0669,154.513,22950.0
2016-02-04 10:10:00,166.09,166.58,166.09,166.34,3466.0,154.3643,154.8197,154.3643,154.5966,3466.0
2016-02-04 10:15:00,166.47,166.67,166.42,166.49,5550.0,154.7174,154.9033,154.671,154.736,5550.0
2016-02-04 10:20:00,166.48,167.03,166.45,167.03,10929.0,154.7267,155.2379,154.6988,155.2379,10929.0
2016-02-04 10:25:00,166.96,167.28,166.73,167.28,4500.0,155.1728,155.4702,154.9591,155.4702,4500.0
2016-02-04 10:30:00,167.3,167.57,167.04,167.57,4700.0,155.4888,155.7398,155.2472,155.7398,4700.0
2016-02-04 10:35:00,167.46,167.54,167.15,167.19,12446.0,155.6375,155.7119,155.3494,155.3866,12446.0
2016-02-04 10:40:00,167.32,167.6,167.25,167.46,9800.0,155.5074,155.7677,155.4424,155.6375,9800.0
2016-02-04 10:45:00,167.63,167.63,167.19,167.38,11166.0,155.7955,155.7955,155.3866,155.5632,11166.0
2016-02-04 10:50:00,167.36,167.47,167.27,167.42,10059.0,155.5446,155.6468,155.461,155.6004,10059.0
2016-02-04 10:55:00,167.43,167.63,167.29,167.63,12844.0,155.6097,155.7955,155.4795,155.7955,12844.0
2016-02-04 11:00:00,167.37,167.51,167.21,167.38,7874.0,155.5539,155.684,155.4052,155.5632,7874.0
2016-02-04 11:05:00,167.49,167.49,167.13,167.18,21384.0,155.6654,155.6654,155.3308,155.3773,21384.0
2016-02-04 11:10:00,167.18,167.35,166.96,166.96,12174.0,155.3773,155.5353,155.1728,155.1728,12174.0
2016-02-04 11:15:00,166.95,167.09,166.82,166.95,8888.0,155.1635,155.2937,155.0427,155.1635,8888.0
2016-02-04 11:20:00,166.95,167.05,166.75,166.83,7952.0,155.1635,155.2565,154.9777,155.052,7952.0
2016-02-04 11:25:00,166.8,166.95,166.65,166.9,3818.0,155.0241,155.1635,154.8847,155.1171,3818.0
2016-02-04 11:30:00,166.81,167.03,166.66,166.81,11149.0,155.0334,155.2379,154.894,155.0334,11149.0
2016-02-04 11:35:00,166.78,166.9,166.67,166.9,5042.0,155.0055,155.1171,154.9033,155.1171,5042.0
2016-02-04 11:40:00,166.9,167.03,166.76,166.88,3777.0,155.1171,155.2379,154.987,155.0985,3777.0
2016-02-04 11:45:00,166.95,166.97,166.68,166.78,5637.0,155.1635,155.1821,154.9126,155.0055,5637.0
2016-02-04 11:50:00,166.8,167.2,166.79,167.0,10005.0,155.0241,155.3959,155.0148,155.21,10005.0
2016-02-04 11:55:00,166.89,167.07,166.61,166.84,28566.0,155.1078,155.2751,154.8475,155.0613,28566.0
2016-02-04 12:00:00,166.84,167.31,166.71,167.16,14043.0,155.0613,155.4981,154.9405,155.3587,14043.0
2016-02-04 12:05:00,167.18,167.3,167.0,167.22,4305.0,155.3773,155.4888,155.21,155.4145,4305.0
2016-02-04 12:10:00,167.18,167.42,167.17,167.21,1170.0,155.3773,155.6004,155.368,155.4052,1170.0
2016-02-04 12:15:00,167.18,167.58,167.18,167.58,750.0,155.3773,155.7491,155.3773,155.7491,750.0
2016-02-04 12:20:00,167.59,167.6,167.34,167.57,2074.0,155.7584,155.7677,155.526,155.7398,2074.0
2016-02-04 12:25:00,167.35,167.6,167.21,167.44,3148.0,155.5353,155.7677,155.4052,155.619,3148.0
2016-02-04 12:30:00,167.36,167.61,167.19,167.29,9666.0,155.5446,155.7769,155.3866,155.4795,9666.0
2016-02-04 12:35:00,167.29,167.98,167.29,167.98,7318.0,155.4795,156.1208,155.4795,156.1208,7318.0
2016-02-04 12:40:00,167.69,167.93,167.44,167.48,1820.0,155.8513,156.0744,155.619,155.6561,1820.0
2016-02-04 12:45:00,167.49,167.78,167.29,167.51,10363.0,155.6654,155.9349,155.4795,155.684,10363.0
2016-02-04 12:50:00,167.63,167.66,167.31,167.51,13129.0,155.7955,155.8234,155.4981,155.684,13129.0
2016-02-04 12:55:00,167.37,167.55,167.28,167.28,5240.0,155.5539,155.7212,155.4702,155.4702,5240.0
2016-02-04 13:00:00,167.31,167.71,167.3,167.57,1540.0,155.4981,155.8699,155.4888,155.7398,1540.0
2016-02-04 13:05:00,167.82,167.83,167.57,167.82,12930.0,155.9721,155.9814,155.7398,155.9721,12930.0
2016-02-04 13:10:00,167.69,168.0,167.69,168.0,5100.0,155.8513,156.1394,155.8513,156.1394,5100.0
2016-02-04 13:15:00,167.89,167.95,167.84,167.92,1750.0,156.0372,156.0929,155.9907,156.0651,1750.0
2016-02-04 13:20:00,167.93,167.98,167.8,167.83,3385.0,156.0744,156.1208,155.9535,155.9814,3385.0
2016-02-04 13:25:00,167.94,167.99,167.81,167.81,1697.0,156.0837,156.1301,155.9628,155.9628,1697.0
2016-02-04 13:30:00,167.95,167.95,167.81,167.89,645.0,156.0929,156.0929,155.9628,156.0372,645.0
2016-02-04 13:35:00,167.84,168.12,167.84,167.97,3799.0,155.9907,156.2509,155.9907,156.1115,3799.0
2016-02-04 13:40:00,167.88,167.88,167.74,167.74,930.0,156.0279,156.0279,155.8978,155.8978,930.0
2016-02-04 13:45:00,167.81,167.81,167.57,167.57,3700.0,155.9628,155.9628,155.7398,155.7398,3700.0
2016-02-04 13:50:00,167.58,167.91,167.51,167.91,20604.0,155.7491,156.0558,155.684,156.0558,20604.0
2016-02-04 13:55:00,167.71,167.82,167.57,167.75,12597.0,155.8699,155.9721,155.7398,155.9071,12597.0
2016-02-04 14:00:00,167.75,167.81,167.65,167.72,5192.0,155.9071,155.9628,155.8141,155.8792,5192.0
2016-02-04 14:05:00,167.69,167.8,167.62,167.63,4000.0,155.8513,155.9535,155.7862,155.7955,4000.0
2016-02-04 14:10:00,167.7,167.89,167.64,167.78,6696.0,155.8606,156.0372,155.8048,155.9349,6696.0
2016-02-04 14:15:00,168.04,168.07,167.94,168.0,700.0,156.1766,156.2045,156.0837,156.1394,700.0
2016-02-04 14:20:00,167.93,168.11,167.9,168.0,6411.0,156.0744,156.2416,156.0465,156.1394,6411.0
2016-02-04 14:25:00,168.1,168.17,168.0,168.17,8180.0,156.2324,156.2974,156.1394,156.2974,8180.0
2016-02-04 14:30:00,168.1,168.46,168.03,168.27,10169.0,156.2324,156.5669,156.1673,156.3904,10169.0
2016-02-04 14:35:00,168.18,168.43,167.77,167.94,13900.0,156.3067,156.5391,155.9257,156.0837,13900.0
2016-02-04 14:40:00,167.94,168.08,167.88,168.05,3245.0,156.0837,156.2138,156.0279,156.1859,3245.0
2016-02-04 14:45:00,168.11,168.19,168.0,168.16,3880.0,156.2416,156.316,156.1394,156.2881,3880.0
2016-02-04 14:50:00,168.24,168.29,168.0,168.02,12533.0,156.3625,156.4089,156.1394,156.158,12533.0
2016-02-04 14:55:00,168.02,168.39,168.01,168.23,4773.0,156.158,156.5019,156.1487,156.3532,4773.0
2016-02-04 15:00:00,168.35,168.6,168.25,168.44,8161.0,156.4647,156.6971,156.3718,156.5484,8161.0
2016-02-04 15:05:00,168.42,168.6,168.22,168.54,25166.0,156.5298,156.6971,156.3439,156.6413,25166.0
2016-02-04 15:10:00,168.31,168.55,168.31,168.48,8592.0,156.4275,156.6506,156.4275,156.5855,8592.0
2016-02-04 15:15:00,168.53,168.9,168.46,168.63,11770.0,156.632,156.9759,156.5669,156.7249,11770.0
2016-02-04 15:20:00,168.62,169.0,168.54,168.93,4139.0,156.7156,157.0688,156.6413,157.0038,4139.0
2016-02-04 15:25:00,168.98,169.06,168.68,168.8,48253.0,157.0502,157.1246,156.7714,156.8829,48253.0
2016-02-04 15:30:00,168.93,169.19,168.75,168.97,43804.0,157.0038,157.2454,156.8365,157.0409,43804.0
2016-02-04 15:35:00,168.9,169.57,168.89,169.39,5391.0,156.9759,157.5986,156.9666,157.4313,5391.0
2016-02-04 15:40:00,169.22,169.87,169.2,169.63,22873.0,157.2733,157.8774,157.2547,157.6543,22873.0
2016-02-04 15:45:00,169.58,169.61,168.61,168.7,23122.0,157.6079,157.6358,156.7063,156.79,23122.0
2016-02-04 15:50:00,168.63,168.81,168.45,168.5,12404.0,156.7249,156.8922,156.5576,156.6041,12404.0
2016-02-04 15:55:00,168.62,168.8,168.54,168.6,30727.0,156.7156,156.8829,156.6413,156.6971,30727.0
2016-02-05 09:30:00,167.97,169.32,167.0,167.32,4551.0,156.1115,157.3662,155.21,155.5074,4551.0
2016-02-05 09:35:00,167.24,168.28,167.22,168.28,6897.0,155.4331,156.3996,155.4145,156.3996,6897.0
2016-02-05 09:40:00,168.51,168.79,167.53,167.94,27762.0,156.6134,156.8736,155.7026,156.0837,27762.0
2016-02-05 09:45:00,168.06,168.35,167.59,168.35,29070.0,156.1952,156.4647,155.7584,156.4647,29070.0
2016-02-05 09:50:00,168.0,168.13,167.52,168.13,15801.0,156.1394,156.2602,155.6933,156.2602,15801.0
2016-02-05 09:55:00,167.72,168.05,167.71,167.97,15251.0,155.8792,156.1859,155.8699,156.1115,15251.0
2016-02-05 10:00:00,167.99,168.53,167.92,168.06,19703.0,156.1301,156.632,156.0651,156.1952,19703.0
2016-02-05 10:05:00,168.1,168.18,167.79,167.85,22352.0,156.2324,156.3067,155.9442,156.0,22352.0
2016-02-05 10:10:00,167.99,168.24,167.79,168.24,36880.0,156.1301,156.3625,155.9442,156.3625,36880.0
2016-02-05 10:15:00,168.08,168.17,168.0,168.02,22828.0,156.2138,156.2974,156.1394,156.158,22828.0
2016-02-05 10:20:00,168.07,168.32,167.82,168.09,31435.0,156.2045,156.4368,155.9721,156.2231,31435.0
2016-02-05 10:25:00,168.06,168.24,167.43,167.53,30680.0,156.1952,156.3625,155.6097,155.7026,30680.0
2016-02-05 10:30:00,167.4,167.53,166.78,166.96,5614.0,155.5818,155.7026,155.0055,155.1728,5614.0
2016-02-05 10:35:00,167.12,167.56,167.0,167.16,3450.0,155.3215,155.7305,155.21,155.3587,3450.0
2016-02-05 10:40:00,167.13,167.56,167.09,167.36,3362.0,155.3308,155.7305,155.2937,155.5446,3362.0
2016-02-05 10:45:00,167.29,167.34,166.88,166.96,2857.0,155.4795,155.526,155.0985,155.1728,2857.0
2016-02-05 10:50:00,166.88,166.88,166.01,166.08,4741.0,155.0985,155.0985,154.2899,154.355,4741.0
2016-02-05 10:55:00,166.1,166.29,166.01,166.12,2894.0,154.3736,154.5501,154.2899,154.3921,2894.0
2016-02-05 11:00:00,166.17,166.45,166.01,166.25,11373.0,154.4386,154.6988,154.2899,154.513,11373.0
2016-02-05 11:05:00,166.15,166.47,166.01,166.41,3300.0,154.42,154.7174,154.2899,154.6617,3300.0
2016-02-05 11:10:00,166.2,166.58,166.06,166.43,2850.0,154.4665,154.8197,154.3364,154.6803,2850.0
2016-02-05 11:15:00,166.4,166.64,166.26,166.44,3000.0,154.6524,154.8754,154.5223,154.6895,3000.0
2016-02-05 11:20:00,166.46,166.61,166.36,166.46,2380.0,154.7081,154.8475,154.6152,154.7081,2380.0
2016-02-05 11:25:00,166.49,166.66,166.21,166.66,11553.0,154.736,154.894,154.4758,154.894,11553.0
2016-02-05 11:30:00,166.86,166.86,166.47,166.54,3837.0,155.0799,155.0799,154.7174,154.7825,3837.0
2016-02-05 11:35:00,166.56,167.05,166.47,166.82,4546.0,154.8011,155.2565,154.7174,155.0427,4546.0
2016-02-05 11:40:00,166.84,166.91,166.57,166.72,1860.0,155.0613,155.1264,154.8104,154.9498,1860.0
2016-02-05 11:45:00,166.51,167.05,166.51,167.05,11977.0,154.7546,155.2565,154.7546,155.2565,11977.0
2016-02-05 11:50:00,167.08,167.56,166.96,167.43,8743.0,155.2844,155.7305,155.1728,155.6097,8743.0
2016-02-05 11:55:00,167.44,167.64,167.09,167.14,12837.0,155.619,155.8048,155.2937,155.3401,12837.0
2016-02-05 12:00:00,167.15,167.17,166.7,166.7,1100.0,155.3494,155.368,154.9312,154.9312,1100.0
2016-02-05 12:05:00,166.81,166.81,166.42,166.53,1700.0,155.0334,155.0334,154.671,154.7732,1700.0
2016-02-05 12:10:00,166.44,166.59,166.38,166.57,4222.0,154.6895,154.829,154.6338,154.8104,4222.0
2016-02-05 12:15:00,166.55,167.36,166.55,167.1,2619.0,154.7918,155.5446,154.7918,155.303,2619.0
2016-02-05 12:20:00,167.29,167.31,167.08,167.2,6043.0,155.4795,155.4981,155.2844,155.3959,6043.0
2016-02-05 12:25:00,167.3,167.76,167.26,167.69,23190.0,155.4888,155.9164,155.4517,155.8513,23190.0
2016-02-05 12:30:00,167.7,168.21,167.62,168.11,10388.0,155.8606,156.3346,155.7862,156.2416,10388.0
2016-02-05 12:35:00,168.02,168.44,167.82,168.32,6089.0,156.158,156.5484,155.9721,156.4368,6089.0
2016-02-05 12:40:00,168.39,168.4,168.08,168.24,1819.0,156.5019,156.5112,156.2138,156.3625,1819.0
2016-02-05 12:45:00,168.1,168.3,168.0,168.15,4150.0,156.2324,156.4182,156.1394,156.2788,4150.0
2016-02-05 12:50:00,168.02,168.12,167.78,168.0,8200.0,156.158,156.2509,155.9349,156.1394,8200.0
2016-02-05 12:55:00,167.97,168.0,167.73,167.75,7512.0,156.1115,156.1394,155.8885,155.9071,7512.0
2016-02-05 13:00:00,167.72,168.18,167.72,168.15,4209.0,155.8792,156.3067,155.8792,156.2788,4209.0
2016-02-05 13:05:00,168.02,168.34,168.02,168.34,1300.0,156.158,156.4554,156.158,156.4554,1300.0
2016-02-05 13:10:00,168.38,168.42,168.11,168.15,4337.0,156.4926,156.5298,156.2416,156.2788,4337.0
2016-02-05 13:15:00,168.1,168.34,168.06,168.34,3802.0,156.2324,156.4554,156.1952,156.4554,3802.0
2016-02-05 13:20:00,168.38,168.66,168.26,168.57,5085.0,156.4926,156.7528,156.3811,156.6692,5085.0
2016-02-05 13:25:00,168.64,168.87,168.58,168.7,4964.0,156.7342,156.948,156.6785,156.79,4964.0
2016-02-05 13:30:00,168.69,168.8,168.19,168.25,2889.0,156.7807,156.8829,156.316,156.3718,2889.0
2016-02-05 13:35:00,168.08,168.25,167.42,167.42,10087.0,156.2138,156.3718,155.6004,155.6004,10087.0
2016-02-05 13:40:00,167.4,167.55,166.78,166.78,2692.0,155.5818,155.7212,155.0055,155.0055,2692.0
2016-02-05 13:45:00,166.7,166.71,165.91,166.04,5691.0,154.9312,154.9405,154.197,154.3178,5691.0
2016-02-05 13:50:00,166.16,166.31,165.9,166.11,11514.0,154.4293,154.5687,154.1877,154.3828,11514.0
2016-02-05 13:55:00,166.32,166.46,165.92,165.92,6309.0,154.578,154.7081,154.2063,154.2063,6309.0
2016-02-05 14:00:00,165.9,166.05,165.59,165.59,9696.0,154.1877,154.3271,153.8996,153.8996,9696.0
2016-02-05 14:05:00,165.7,165.84,165.01,165.03,7461.0,154.0018,154.1319,153.3605,153.3791,7461.0
2016-02-05 14:10:00,165.15,165.16,164.82,164.87,6724.0,153.4906,153.4999,153.1839,153.2304,6724.0
2016-02-05 14:15:00,165.0,165.0,164.32,164.47,9417.0,153.3512,153.3512,152.7192,152.8586,9417.0
2016-02-05 14:20:00,164.43,164.93,164.36,164.59,9400.0,152.8215,153.2862,152.7564,152.9702,9400.0
2016-02-05 14:25:00,164.66,164.69,164.44,164.48,7050.0,153.0352,153.0631,152.8307,152.8679,7050.0
2016-02-05 14:30:00,164.47,165.13,164.25,165.0,19563.0,152.8586,153.472,152.6542,153.3512,19563.0
2016-02-05 14:35:00,165.02,165.04,164.82,164.88,5300.0,153.3698,153.3884,153.1839,153.2397,5300.0
2016-02-05 14:40:00,164.99,165.02,164.6,164.61,4360.0,153.3419,153.3698,152.9795,152.9887,4360.0
2016-02-05 14:45:00,164.6,165.07,164.53,164.72,8160.0,152.9795,153.4163,152.9144,153.091,8160.0
2016-02-05 14:50:00,164.6,164.76,164.26,164.51,11003.0,152.9795,153.1282,152.6635,152.8958,11003.0
2016-02-05 14:55:00,164.28,164.43,163.88,164.0,6539.0,152.682,152.8215,152.3103,152.4218,6539.0
2016-02-05 15:00:00,164.0,164.19,163.32,163.45,15612.0,152.4218,152.5984,151.7898,151.9106,15612.0
2016-02-05 15:05:00,163.54,164.1,163.43,163.68,18860.0,151.9943,152.5148,151.8921,152.1244,18860.0
2016-02-05 15:10:00,163.7,164.0,163.7,163.78,10270.0,152.143,152.4218,152.143,152.2173,10270.0
2016-02-05 15:15:00,163.89,164.53,163.7,164.53,17704.0,152.3196,152.9144,152.143,152.9144,17704.0
2016-02-05 15:20:00,164.51,164.51,164.07,164.09,10696.0,152.8958,152.8958,152.4869,152.5055,10696.0
2016-02-05 15:25:00,164.09,164.43,163.71,163.78,24262.0,152.5055,152.8215,152.1523,152.2173,24262.0
2016-02-05 15:30:00,163.94,164.57,163.8,164.37,20088.0,152.366,152.9516,152.2359,152.7657,20088.0
2016-02-05 15:35:00,164.56,164.56,164.01,164.01,8269.0,152.9423,152.9423,152.4311,152.4311,8269.0
2016-02-05 15:40:00,164.01,164.24,163.66,163.94,21999.0,152.4311,152.6449,152.1058,152.366,21999.0
2016-02-05 15:45:00,164.05,165.06,163.95,164.41,35003.0,152.4683,153.407,152.3753,152.8029,35003.0
2016-02-05 15:50:00,164.4,164.58,164.32,164.38,28328.0,152.7936,152.9609,152.7192,152.775,28328.0
2016-02-05 15:55:00,164.38,164.82,164.34,164.79,56441.0,152.775,153.1839,152.7378,153.156,56441.0
2016-02-08 09:30:00,164.13,164.73,162.02,162.16,6415.0,152.5426,153.1003,150.5816,150.7117,6415.0
2016-02-08 09:35:00,162.05,162.28,160.93,160.93,9971.0,150.6095,150.8232,149.5685,149.5685,9971.0
2016-02-08 09:40:00,160.93,161.78,160.93,161.51,1507.0,149.5685,150.3585,149.5685,150.1076,1507.0
2016-02-08 09:45:00,161.31,162.05,161.31,162.05,3209.0,149.9217,150.6095,149.9217,150.6095,3209.0
2016-02-08 09:50:00,161.92,161.92,161.62,161.84,960.0,150.4887,150.4887,150.2098,150.4143,960.0
2016-02-08 09:55:00,161.01,161.02,160.67,160.98,6057.0,149.6429,149.6522,149.3269,149.615,6057.0
2016-02-08 10:00:00,160.99,161.49,160.99,161.38,4400.0,149.6243,150.089,149.6243,149.9868,4400.0
2016-02-08 10:05:00,161.37,161.57,160.95,160.99,10409.0,149.9775,150.1634,149.5871,149.6243,10409.0
2016-02-08 10:10:00,160.86,161.13,160.62,160.76,3300.0,149.5035,149.7544,149.2804,149.4105,3300.0
2016-02-08 10:15:00,160.81,160.96,160.48,160.86,4804.0,149.457,149.5964,149.1503,149.5035,4804.0
2016-02-08 10:20:00,160.86,160.86,160.06,160.35,10833.0,149.5035,149.5035,148.76,149.0295,10833.0
2016-02-08 10:25:00,160.59,160.76,160.06,160.27,2848.0,149.2526,149.4105,148.76,148.9551,2848.0
2016-02-08 10:30:00,160.02,160.29,159.41,160.29,28051.0,148.7228,148.9737,148.1559,148.9737,28051.0
2016-02-08 10:35:00,160.31,160.69,160.19,160.46,5102.0,148.9923,149.3455,148.8808,149.1317,5102.0
2016-02-08 10:40:00,160.24,160.39,159.97,160.35,5300.0,148.9273,149.0667,148.6763,149.0295,5300.0
2016-02-08 10:45:00,160.22,160.61,159.93,160.23,11153.0,148.9087,149.2711,148.6391,148.918,11153.0
2016-02-08 10:50:00,160.2,160.72,160.2,160.6,9500.0,148.8901,149.3734,148.8901,149.2618,9500.0
2016-02-08 10:55:00,160.6,160.66,160.03,160.23,35729.0,149.2618,149.3176,148.7321,148.918,35729.0
2016-02-08 11:00:00,160.25,160.47,159.95,160.08,14228.0,148.9366,149.141,148.6577,148.7786,14228.0
2016-02-08 11:05:00,160.03,160.17,159.6,159.9,55480.0,148.7321,148.8622,148.3324,148.6113,55480.0
2016-02-08 11:10:00,159.98,160.01,159.0,159.41,38788.0,148.6856,148.7135,147.7748,148.1559,38788.0
2016-02-08 11:15:00,159.33,159.99,159.33,159.73,42787.0,148.0815,148.6949,148.0815,148.4533,42787.0
2016-02-08 11:20:00,159.83,159.89,159.53,159.85,3124.0,148.5462,148.602,148.2674,148.5648,3124.0
2016-02-08 11:25:00,159.87,159.87,159.25,159.25,7203.0,148.5834,148.5834,148.0072,148.0072,7203.0
2016-02-08 11:30:00,159.54,159.95,159.25,159.79,15000.0,148.2767,148.6577,148.0072,148.509,15000.0
2016-02-08 11:35:00,159.82,159.9,159.46,159.47,7950.0,148.5369,148.6113,148.2023,148.2116,7950.0
2016-02-08 11:40:00,159.33,159.8,159.25,159.48,3861.0,148.0815,148.5183,148.0072,148.2209,3861.0
2016-02-08 11:45:00,159.24,159.51,159.09,159.43,10903.0,147.9979,148.2488,147.8584,148.1744,10903.0
2016-02-08 11:50:00,159.34,159.46,159.08,159.35,4900.0,148.0908,148.2023,147.8492,148.1001,4900.0
2016-02-08 11:55:00,159.28,159.76,159.24,159.61,11114.0,148.035,148.4811,147.9979,148.3417,11114.0
2016-02-08 12:00:00,159.71,159.82,159.53,159.53,5031.0,148.4347,148.5369,148.2674,148.2674,5031.0
2016-02-08 12:05:00,159.61,159.81,159.59,159.81,2475.0,148.3417,148.5276,148.3232,148.5276,2475.0
2016-02-08 12:10:00,159.69,159.74,159.34,159.52,3147.0,148.4161,148.4626,148.0908,148.2581,3147.0
2016-02-08 12:15:00,159.49,159.76,159.36,159.69,4731.0,148.2302,148.4811,148.1094,148.4161,4731.0
2016-02-08 12:20:00,159.61,159.78,159.43,159.43,1900.0,148.3417,148.4997,148.1744,148.1744,1900.0
2016-02-08 12:25:00,159.83,159.85,159.63,159.75,9420.0,148.5462,148.5648,148.3603,148.4719,9420.0
2016-02-08 12:30:00,159.84,160.0,159.74,159.74,4081.0,148.5555,148.7042,148.4626,148.4626,4081.0
2016-02-08 12:35:00,159.76,159.82,159.65,159.75,1000.0,148.4811,148.5369,148.3789,148.4719,1000.0
2016-02-08 12:40:00,159.58,159.76,159.54,159.54,4677.0,148.3139,148.4811,148.2767,148.2767,4677.0
2016-02-08 12:45:00,159.49,159.49,159.28,159.37,1700.0,148.2302,148.2302,148.035,148.1187,1700.0
2016-02-08 12:50:00,159.44,159.44,159.26,159.35,500.0,148.1837,148.1837,148.0164,148.1001,500.0
2016-02-08 12:55:00,159.36,159.36,159.02,159.24,1718.0,148.1094,148.1094,147.7934,147.9979,1718.0
2016-02-08 13:00:00,159.24,159.34,158.93,159.03,4628.0,147.9979,148.0908,147.7097,147.8027,4628.0
2016-02-08 13:05:00,158.89,158.89,158.78,158.87,600.0,147.6726,147.6726,147.5703,147.654,600.0
2016-02-08 13:10:00,158.86,159.13,158.71,158.71,3870.0,147.6447,147.8956,147.5053,147.5053,3870.0
2016-02-08 13:15:00,158.71,158.81,158.36,158.36,6251.0,147.5053,147.5982,147.18,147.18,6251.0
2016-02-08 13:20:00,158.28,158.47,157.72,157.78,20334.0,147.1056,147.2822,146.5852,146.6409,20334.0
2016-02-08 13:25:00,157.98,157.99,157.74,157.79,13354.0,146.8268,146.8361,146.6038,146.6502,13354.0
2016-02-08 13:30:00,157.78,158.0,157.6,157.72,9300.0,146.6409,146.8454,146.4736,146.5852,9300.0
2016-02-08 13:35:00,157.57,157.72,157.09,157.59,10785.0,146.4458,146.5852,145.9996,146.4643,10785.0
2016-02-08 13:40:00,157.42,157.59,157.17,157.3,24662.0,146.3063,146.4643,146.074,146.1948,24662.0
2016-02-08 13:45:00,157.32,157.32,156.87,156.87,2016.0,146.2134,146.2134,145.7952,145.7952,2016.0
2016-02-08 13:50:00,157.11,157.14,157.0,157.08,10723.0,146.0182,146.0461,145.916,145.9904,10723.0
2016-02-08 13:55:00,156.99,157.13,156.54,156.83,2423.0,145.9067,146.0368,145.4885,145.758,2423.0
2016-02-08 14:00:00,156.8,156.81,156.26,156.81,8814.0,145.7301,145.7394,145.2282,145.7394,8814.0
2016-02-08 14:05:00,156.6,156.92,156.6,156.84,4452.0,145.5442,145.8416,145.5442,145.7673,4452.0
2016-02-08 14:10:00,156.82,156.9,156.25,156.25,8124.0,145.7487,145.8231,145.219,145.219,8124.0
2016-02-08 14:15:00,156.1,156.4,156.04,156.36,8202.0,145.0795,145.3584,145.0238,145.3212,8202.0
2016-02-08 14:20:00,156.32,156.61,156.06,156.3,11698.0,145.284,145.5535,145.0424,145.2654,11698.0
2016-02-08 14:25:00,156.23,156.59,156.04,156.47,9796.0,145.2004,145.5349,145.0238,145.4234,9796.0
2016-02-08 14:30:00,156.59,156.67,156.23,156.28,11716.0,145.5349,145.6093,145.2004,145.2468,11716.0
2016-02-08 14:35:00,156.27,156.4,156.14,156.34,12281.0,145.2375,145.3584,145.1167,145.3026,12281.0
2016-02-08 14:40:00,156.25,156.46,156.11,156.34,21647.0,145.219,145.4141,145.0888,145.3026,21647.0
2016-02-08 14:45:00,156.29,156.46,156.24,156.46,10045.0,145.2561,145.4141,145.2097,145.4141,10045.0
2016-02-08 14:50:00,156.42,156.51,156.2,156.51,3906.0,145.3769,145.4606,145.1725,145.4606,3906.0
2016-02-08 14:55:00,156.49,156.65,156.45,156.57,9248.0,145.442,145.5907,145.4048,145.5164,9248.0
2016-02-08 15:00:00,156.58,156.75,156.55,156.75,6974.0,145.5257,145.6837,145.4978,145.6837,6974.0
2016-02-08 15:05:00,156.69,156.98,156.69,156.8,12391.0,145.6279,145.8974,145.6279,145.7301,12391.0
2016-02-08 15:10:00,156.81,157.2,156.71,157.2,13257.0,145.7394,146.1019,145.6465,146.1019,13257.0
2016-02-08 15:15:00,157.2,157.27,156.86,156.95,41205.0,146.1019,146.1669,145.7859,145.8695,41205.0
2016-02-08 15:20:00,157.01,157.09,156.59,156.67,10654.0,145.9253,145.9996,145.5349,145.6093,10654.0
2016-02-08 15:25:00,156.72,157.12,156.71,156.93,16228.0,145.6558,146.0275,145.6465,145.8509,16228.0
2016-02-08 15:30:00,156.95,157.12,156.8,157.05,27298.0,145.8695,146.0275,145.7301,145.9625,27298.0
2016-02-08 15:35:00,157.11,157.11,156.72,156.79,13638.0,146.0182,146.0182,145.6558,145.7208,13638.0
2016-02-08 15:40:00,156.83,157.12,156.55,157.12,19068.0,145.758,146.0275,145.4978,146.0275,19068.0
2016-02-08 15:45:00,157.05,157.96,157.04,157.59,47411.0,145.9625,146.8082,145.9532,146.4643,47411.0
2016-02-08 15:50:00,157.52,157.65,156.87,156.9,48471.0,146.3993,146.5201,145.7952,145.8231,48471.0
2016-02-08 15:55:00,156.95,157.45,156.68,157.39,127453.0,145.8695,146.3342,145.6186,146.2785,127453.0
2016-02-09 09:30:00,157.04,157.67,155.5,155.5,32308.0,145.9532,146.5387,144.5219,144.5219,32308.0
2016-02-09 09:35:00,155.34,157.85,155.24,157.84,10626.0,144.3732,146.706,144.2803,146.6967,10626.0
2016-02-09 09:40:00,157.49,159.43,157.49,158.74,4307.0,146.3714,148.1744,146.3714,147.5332,4307.0
2016-02-09 09:45:00,159.14,160.49,158.87,160.38,14478.0,147.9049,149.1596,147.654,149.0574,14478.0
2016-02-09 09:50:00,160.13,160.21,159.25,159.61,11300.0,148.825,148.8994,148.0072,148.3417,11300.0
2016-02-09 09:55:00,159.28,159.63,158.95,159.2,4900.0,148.035,148.3603,147.7283,147.9607,4900.0
2016-02-09 10:00:00,158.95,159.02,158.41,158.73,10300.0,147.7283,147.7934,147.2265,147.5239,10300.0
2016-02-09 10:05:00,158.74,159.23,158.58,159.23,31887.0,147.5332,147.9886,147.3845,147.9886,31887.0
2016-02-09 10:10:00,159.25,159.26,158.14,158.64,25906.0,148.0072,148.0164,146.9755,147.4402,25906.0
2016-02-09 10:15:00,158.8,159.07,158.46,158.94,9585.0,147.5889,147.8399,147.2729,147.719,9585.0
2016-02-09 10:20:00,158.83,159.24,158.69,159.08,6900.0,147.6168,147.9979,147.4867,147.8492,6900.0
2016-02-09 10:25:00,158.93,159.1,158.51,158.62,22735.0,147.7097,147.8677,147.3194,147.4216,22735.0
2016-02-09 10:30:00,158.55,158.56,157.65,158.32,27931.0,147.3566,147.3659,146.5201,147.1428,27931.0
2016-02-09 10:35:00,158.32,159.18,158.27,158.89,38186.0,147.1428,147.9421,147.0963,147.6726,38186.0
2016-02-09 10:40:00,158.86,159.28,158.66,159.0,27716.0,147.6447,148.035,147.4588,147.7748,27716.0
2016-02-09 10:45:00,159.11,159.25,158.89,159.11,13691.0,147.877,148.0072,147.6726,147.877,13691.0
2016-02-09 10:50:00,158.99,159.04,158.32,158.32,44360.0,147.7655,147.812,147.1428,147.1428,44360.0
2016-02-09 10:55:00,158.59,158.99,158.13,158.76,34307.0,147.3937,147.7655,146.9662,147.5517,34307.0
2016-02-09 11:00:00,158.81,159.06,158.57,159.01,56050.0,147.5982,147.8306,147.3752,147.7841,56050.0
2016-02-09 11:05:00,159.05,160.2,158.82,160.06,25465.0,147.8213,148.8901,147.6075,148.76,25465.0
2016-02-09 11:10:00,160.2,161.0,160.09,160.87,4250.0,148.8901,149.6336,148.7879,149.5128,4250.0
2016-02-09 11:15:00,160.72,160.9,160.21,160.5,6891.0,149.3734,149.5407,148.8994,149.1689,6891.0
2016-02-09 11:20:00,160.57,161.3,160.5,161.17,8777.0,149.234,149.9124,149.1689,149.7916,8777.0
2016-02-09 11:25:00,160.79,161.13,160.66,160.76,6603.0,149.4384,149.7544,149.3176,149.4105,6603.0
2016-02-09 11:30:00,160.96,161.15,160.53,160.65,9771.0,149.5964,149.773,149.1968,149.3083,9771.0
2016-02-09 11:35:00,160.55,160.55,159.9,160.05,11197.0,149.2154,149.2154,148.6113,148.7507,11197.0
2016-02-09 11:40:00,159.88,160.29,159.4,160.18,12352.0,148.5927,148.9737,148.1466,148.8715,12352.0
2016-02-09 11:45:00,160.08,160.35,159.8,159.8,14210.0,148.7786,149.0295,148.5183,148.5183,14210.0
2016-02-09 11:50:00,159.61,159.7,159.49,159.49,2200.0,148.3417,148.4254,148.2302,148.2302,2200.0
2016-02-09 11:55:00,159.79,159.79,159.32,159.5,4078.0,148.509,148.509,148.0722,148.2395,4078.0
2016-02-09 12:00:00,159.67,160.72,159.61,160.61,4725.0,148.3975,149.3734,148.3417,149.2711,4725.0
2016-02-09 12:05:00,160.63,160.63,160.24,160.38,2524.0,149.2897,149.2897,148.9273,149.0574,2524.0
2016-02-09 12:10:00,160.33,160.62,160.13,160.13,10301.0,149.0109,149.2804,148.825,148.825,10301.0
2016-02-09 12:15:00,160.13,160.25,159.47,159.47,5728.0,148.825,148.9366,148.2116,148.2116,5728.0
2016-02-09 12:20:00,159.33,159.49,159.28,159.38,2304.0,148.0815,148.2302,148.035,148.128,2304.0
2016-02-09 12:25:00,159.31,159.94,159.28,159.93,4655.0,148.0629,148.6484,148.035,148.6391,4655.0
2016-02-09 12:30:00,159.87,160.0,159.44,159.86,9191.0,148.5834,148.7042,148.1837,148.5741,9191.0
2016-02-09 12:35:00,159.91,160.19,159.88,159.88,5289.0,148.6206,148.8808,148.5927,148.5927,5289.0
2016-02-09 12:40:00,159.91,160.03,159.78,160.03,3781.0,148.6206,148.7321,148.4997,148.7321,3781.0
2016-02-09 12:45:00,160.09,160.14,159.93,160.03,3399.0,148.7879,148.8343,148.6391,148.7321,3399.0
2016-02-09 12:50:00,159.94,160.09,159.94,159.95,4000.0,148.6484,148.7879,148.6484,148.6577,4000.0
2016-02-09 12:55:00,160.01,160.04,159.93,159.93,1700.0,148.7135,148.7414,148.6391,148.6391,1700.0
2016-02-09 13:00:00,160.01,160.01,159.82,159.83,9270.0,148.7135,148.7135,148.5369,148.5462,9270.0
2016-02-09 13:05:00,159.86,160.0,159.81,159.88,5041.0,148.5741,148.7042,148.5276,148.5927,5041.0
2016-02-09 13:10:00,159.9,159.9,159.2,159.2,3902.0,148.6113,148.6113,147.9607,147.9607,3902.0
2016-02-09 13:15:00,159.25,159.8,159.25,159.43,34511.0,148.0072,148.5183,148.0072,148.1744,34511.0
2016-02-09 13:20:00,159.29,159.81,159.2,159.63,8032.0,148.0443,148.5276,147.9607,148.3603,8032.0
2016-02-09 13:25:00,159.74,159.79,159.61,159.7,4500.0,148.4626,148.509,148.3417,148.4254,4500.0
2016-02-09 13:30:00,159.61,159.99,159.59,159.78,3407.0,148.3417,148.6949,148.3232,148.4997,3407.0
2016-02-09 13:35:00,159.87,159.87,159.42,159.42,4049.0,148.5834,148.5834,148.1652,148.1652,4049.0
2016-02-09 13:40:00,159.19,159.28,159.02,159.09,10335.0,147.9514,148.035,147.7934,147.8584,10335.0
2016-02-09 13:45:00,159.1,159.27,158.79,159.15,31934.0,147.8677,148.0257,147.5796,147.9142,31934.0
2016-02-09 13:50:00,159.16,159.4,159.0,159.39,2115.0,147.9235,148.1466,147.7748,148.1373,2115.0
2016-02-09 13:55:00,159.4,159.87,159.1,159.31,8583.0,148.1466,148.5834,147.8677,148.0629,8583.0
2016-02-09 14:00:00,159.37,159.37,159.03,159.1,11049.0,148.1187,148.1187,147.8027,147.8677,11049.0
2016-02-09 14:05:00,159.24,160.23,159.24,160.11,7260.0,147.9979,148.918,147.9979,148.8064,7260.0
2016-02-09 14:10:00,160.14,160.14,159.47,159.5,3565.0,148.8343,148.8343,148.2116,148.2395,3565.0
2016-02-09 14:15:00,159.63,159.75,159.43,159.58,5944.0,148.3603,148.4719,148.1744,148.3139,5944.0
2016-02-09 14:20:00,159.68,159.68,159.46,159.65,2002.0,148.4068,148.4068,148.2023,148.3789,2002.0
2016-02-09 14:25:00,159.53,159.57,159.14,159.2,3161.0,148.2674,148.3046,147.9049,147.9607,3161.0
2016-02-09 14:30:00,159.16,159.67,159.01,159.67,4253.0,147.9235,148.3975,147.7841,148.3975,4253.0
2016-02-09 14:35:00,159.72,159.96,159.56,159.73,4499.0,148.444,148.667,148.2953,148.4533,4499.0
2016-02-09 14:40:00,159.73,160.1,159.4,160.03,28017.0,148.4533,148.7971,148.1466,148.7321,28017.0
2016-02-09 14:45:00,160.03,160.03,159.52,159.52,7862.0,148.7321,148.7321,148.2581,148.2581,7862.0
2016-02-09 14:50:00,159.58,159.79,159.45,159.52,6380.0,148.3139,148.509,148.193,148.2581,6380.0
2016-02-09 14:55:00,159.67,160.0,159.67,159.9,10338.0,148.3975,148.7042,148.3975,148.6113,10338.0
2016-02-09 15:00:00,159.93,160.46,159.76,160.46,13347.0,148.6391,149.1317,148.4811,149.1317,13347.0
2016-02-09 15:05:00,160.49,160.61,160.17,160.47,10419.0,149.1596,149.2711,148.8622,149.141,10419.0
2016-02-09 15:10:00,160.42,160.51,160.1,160.51,29921.0,149.0946,149.1782,148.7971,149.1782,29921.0
2016-02-09 15:15:00,160.55,160.6,160.2,160.2,3977.0,149.2154,149.2618,148.8901,148.8901,3977.0
2016-02-09 15:20:00,160.19,160.29,159.53,159.77,20217.0,148.8808,148.9737,148.2674,148.4904,20217.0
2016-02-09 15:25:00,159.76,159.85,159.6,159.6,12069.0,148.4811,148.5648,148.3324,148.3324,12069.0
2016-02-09 15:30:00,159.61,159.93,159.6,159.87,12112.0,148.3417,148.6391,148.3324,148.5834,12112.0
2016-02-09 15:35:00,159.88,160.34,159.82,159.82,10963.0,148.5927,149.0202,148.5369,148.5369,10963.0
2016-02-09 15:40:00,159.91,160.0,158.77,159.25,20282.0,148.6206,148.7042,147.561,148.0072,20282.0
2016-02-09 15:45:00,159.5,159.77,159.27,159.71,15905.0,148.2395,148.4904,148.0257,148.4347,15905.0
2016-02-09 15:50:00,159.71,159.76,159.49,159.55,20801.0,148.4347,148.4811,148.2302,148.286,20801.0
2016-02-09 15:55:00,159.59,159.99,159.43,159.85,54649.0,148.3232,148.6949,148.1744,148.5648,54649.0
2016-02-10 09:30:00,161.17,164.86,161.17,163.62,20007.0,149.7916,153.2211,149.7916,152.0686,20007.0
2016-02-10 09:35:00,163.57,164.37,163.16,164.36,78229.0,152.0222,152.7657,151.6411,152.7564,78229.0
2016-02-10 09:40:00,163.58,164.39,163.14,163.98,41621.0,152.0315,152.7843,151.6225,152.4032,41621.0
2016-02-10 09:45:00,163.62,164.97,163.51,164.49,95070.0,152.0686,153.3233,151.9664,152.8772,95070.0
2016-02-10 09:50:00,164.49,165.52,163.72,163.72,38214.0,152.8772,153.8345,152.1616,152.1616,38214.0
2016-02-10 09:55:00,163.6,164.2,163.36,163.82,2700.0,152.05,152.6077,151.827,152.2545,2700.0
2016-02-10 10:00:00,163.85,164.18,163.43,163.7,15904.0,152.2824,152.5891,151.8921,152.143,15904.0
2016-02-10 10:05:00,163.64,163.64,162.32,162.91,17204.0,152.0872,152.0872,150.8604,151.4088,17204.0
2016-02-10 10:10:00,162.99,163.94,162.8,163.01,6594.0,151.4831,152.366,151.3065,151.5017,6594.0
2016-02-10 10:15:00,163.17,163.97,162.67,163.72,28052.0,151.6504,152.3939,151.1857,152.1616,28052.0
2016-02-10 10:20:00,163.52,163.52,163.21,163.43,2597.0,151.9757,151.9757,151.6876,151.8921,2597.0
2016-02-10 10:25:00,163.33,163.5,163.23,163.28,2868.0,151.7991,151.9571,151.7062,151.7526,2868.0
2016-02-10 10:30:00,163.25,163.83,163.08,163.46,4666.0,151.7248,152.2638,151.5668,151.9199,4666.0
2016-02-10 10:35:00,163.43,163.43,162.9,163.28,4770.0,151.8921,151.8921,151.3995,151.7526,4770.0
2016-02-10 10:40:00,162.9,163.37,162.5,162.91,19164.0,151.3995,151.8363,151.0277,151.4088,19164.0
2016-02-10 10:45:00,163.0,163.27,162.56,162.92,3316.0,151.4924,151.7433,151.0835,151.4181,3316.0
2016-02-10 10:50:00,162.9,163.23,162.65,162.65,36039.0,151.3995,151.7062,151.1671,151.1671,36039.0
2016-02-10 10:55:00,162.61,163.0,162.41,162.67,21000.0,151.1299,151.4924,150.9441,151.1857,21000.0
2016-02-10 11:00:00,162.48,162.84,161.98,161.98,62528.0,151.0091,151.3437,150.5444,150.5444,62528.0
2016-02-10 11:05:00,162.03,162.04,161.28,161.28,7800.0,150.5909,150.6002,149.8938,149.8938,7800.0
2016-02-10 11:10:00,161.3,162.03,160.75,161.75,13231.0,149.9124,150.5909,149.4013,150.3307,13231.0
2016-02-10 11:15:00,161.49,162.34,160.99,162.34,14217.0,150.089,150.879,149.6243,150.879,14217.0
2016-02-10 11:20:00,162.21,162.5,161.8,162.07,12200.0,150.7582,151.0277,150.3771,150.6281,12200.0
2016-02-10 11:25:00,162.17,162.17,161.95,161.95,873.0,150.721,150.721,150.5165,150.5165,873.0
2016-02-10 11:30:00,161.51,162.0,161.51,161.54,13119.0,150.1076,150.563,150.1076,150.1355,13119.0
2016-02-10 11:35:00,161.57,161.61,161.39,161.41,4638.0,150.1634,150.2005,149.9961,150.0147,4638.0
2016-02-10 11:40:00,161.6,161.81,161.41,161.81,3806.0,150.1912,150.3864,150.0147,150.3864,3806.0
2016-02-10 11:45:00,162.43,162.44,162.31,162.39,3900.0,150.9626,150.9719,150.8511,150.9255,3900.0
2016-02-10 11:50:00,163.15,163.16,162.77,162.77,800.0,151.6318,151.6411,151.2786,151.2786,800.0
2016-02-10 11:55:00,162.6,162.9,162.57,162.63,168600.0,151.1206,151.3995,151.0928,151.1485,168600.0
2016-02-10 12:00:00,162.67,162.67,162.36,162.46,3226.0,151.1857,151.1857,150.8976,150.9905,3226.0
2016-02-10 12:05:00,162.46,162.6,161.88,162.52,10482.0,150.9905,151.1206,150.4515,151.0463,10482.0
2016-02-10 12:10:00,162.82,162.84,162.57,162.59,101600.0,151.3251,151.3437,151.0928,151.1114,101600.0
2016-02-10 12:15:00,162.56,162.62,162.43,162.43,1500.0,151.0835,151.1392,150.9626,150.9626,1500.0
2016-02-10 12:20:00,162.41,162.7,162.35,162.68,12133.0,150.9441,151.2136,150.8883,151.195,12133.0
2016-02-10 12:25:00,162.83,163.89,162.82,163.71,11639.0,151.3344,152.3196,151.3251,152.1523,11639.0
2016-02-10 12:30:00,163.68,163.84,162.81,162.81,5615.0,152.1244,152.2731,151.3158,151.3158,5615.0
2016-02-10 12:35:00,162.95,163.03,162.8,162.84,5300.0,151.4459,151.5203,151.3065,151.3437,5300.0
2016-02-10 12:40:00,162.9,163.21,162.85,163.11,3300.0,151.3995,151.6876,151.353,151.5946,3300.0
2016-02-10 12:45:00,163.02,163.11,162.73,162.92,4450.0,151.511,151.5946,151.2415,151.4181,4450.0
2016-02-10 12:50:00,162.85,163.31,162.76,163.31,2300.0,151.353,151.7805,151.2694,151.7805,2300.0
2016-02-10 12:55:00,163.41,163.45,162.83,162.84,16649.0,151.8735,151.9106,151.3344,151.3437,16649.0
2016-02-10 13:00:00,162.96,162.96,162.68,162.84,5486.0,151.4552,151.4552,151.195,151.3437,5486.0
2016-02-10 13:05:00,162.73,162.97,162.71,162.72,2200.0,151.2415,151.4645,151.2229,151.2322,2200.0
2016-02-10 13:10:00,162.78,162.96,162.66,162.86,2327.0,151.2879,151.4552,151.1764,151.3623,2327.0
2016-02-10 13:15:00,162.8,162.8,162.6,162.65,5326.0,151.3065,151.3065,151.1206,151.1671,5326.0
2016-02-10 13:20:00,162.73,162.88,162.68,162.78,3800.0,151.2415,151.3809,151.195,151.2879,3800.0
2016-02-10 13:25:00,162.73,162.73,162.11,162.35,8388.0,151.2415,151.2415,150.6652,150.8883,8388.0
2016-02-10 13:30:00,162.36,162.61,162.25,162.4,21757.0,150.8976,151.1299,150.7954,150.9348,21757.0
2016-02-10 13:35:00,162.39,162.8,162.39,162.69,4978.0,150.9255,151.3065,150.9255,151.2043,4978.0
2016-02-10 13:40:00,162.8,163.18,162.59,163.1,15425.0,151.3065,151.6597,151.1114,151.5853,15425.0
2016-02-10 13:45:00,163.0,163.03,162.77,162.77,2104.0,151.4924,151.5203,151.2786,151.2786,2104.0
2016-02-10 13:50:00,162.77,162.92,162.65,162.92,5325.0,151.2786,151.4181,151.1671,151.4181,5325.0
2016-02-10 13:55:00,162.73,162.8,162.67,162.67,2466.0,151.2415,151.3065,151.1857,151.1857,2466.0
2016-02-10 14:00:00,162.75,163.05,162.75,162.93,4020.0,151.2601,151.5389,151.2601,151.4274,4020.0
2016-02-10 14:05:00,162.91,163.07,162.91,163.06,1148.0,151.4088,151.5575,151.4088,151.5482,1148.0
2016-02-10 14:10:00,163.17,163.17,162.86,162.86,2997.0,151.6504,151.6504,151.3623,151.3623,2997.0
2016-02-10 14:15:00,162.96,163.07,162.9,163.06,1400.0,151.4552,151.5575,151.3995,151.5482,1400.0
2016-02-10 14:20:00,163.07,163.08,162.65,163.0,10019.0,151.5575,151.5668,151.1671,151.4924,10019.0
2016-02-10 14:25:00,162.98,163.0,162.84,163.0,3100.0,151.4738,151.4924,151.3437,151.4924,3100.0
2016-02-10 14:30:00,163.0,163.14,162.94,163.14,8783.0,151.4924,151.6225,151.4366,151.6225,8783.0
2016-02-10 14:35:00,163.08,163.15,162.98,163.15,8270.0,151.5668,151.6318,151.4738,151.6318,8270.0
2016-02-10 14:40:00,163.13,163.2,163.05,163.15,21851.0,151.6132,151.6783,151.5389,151.6318,21851.0
2016-02-10 14:45:00,163.08,163.23,163.01,163.23,11918.0,151.5668,151.7062,151.5017,151.7062,11918.0
2016-02-10 14:50:00,163.15,163.74,163.15,163.7,6400.0,151.6318,152.1802,151.6318,152.143,6400.0
2016-02-10 14:55:00,163.7,163.7,163.38,163.4,8378.0,152.143,152.143,151.8456,151.8642,8378.0
2016-02-10 15:00:00,163.4,163.4,162.9,163.04,9826.0,151.8642,151.8642,151.3995,151.5296,9826.0
2016-02-10 15:05:00,163.1,163.38,162.95,162.99,24711.0,151.5853,151.8456,151.4459,151.4831,24711.0
2016-02-10 15:10:00,163.13,163.13,162.71,162.76,10956.0,151.6132,151.6132,151.2229,151.2694,10956.0
2016-02-10 15:15:00,162.72,162.8,162.49,162.57,21216.0,151.2322,151.3065,151.0184,151.0928,21216.0
2016-02-10 15:20:00,162.65,162.75,162.29,162.31,27727.0,151.1671,151.2601,150.8325,150.8511,27727.0
2016-02-10 15:25:00,162.66,162.66,162.04,162.04,11210.0,151.1764,151.1764,150.6002,150.6002,11210.0
2016-02-10 15:30:00,162.08,162.08,161.29,161.4,17650.0,150.6374,150.6374,149.9031,150.0054,17650.0
2016-02-10 15:35:00,161.55,161.87,160.96,161.05,48011.0,150.1448,150.4422,149.5964,149.6801,48011.0
2016-02-10 15:40:00,161.18,161.59,160.75,161.4,41554.0,149.8009,150.182,149.4013,150.0054,41554.0
2016-02-10 15:45:00,161.49,161.56,160.96,161.16,43727.0,150.089,150.1541,149.5964,149.7823,43727.0
2016-02-10 15:50:00,161.01,161.55,160.98,161.33,54291.0,149.6429,150.1448,149.615,149.9403,54291.0
2016-02-10 15:55:00,161.34,161.51,160.86,160.98,96150.0,149.9496,150.1076,149.5035,149.615,96150.0
2016-02-11 09:30:00,158.91,160.43,158.03,160.2,11107.0,147.6912,149.1038,146.8733,148.8901,11107.0
2016-02-11 09:35:00,159.27,160.92,159.12,160.34,3000.0,148.0257,149.5593,147.8863,149.0202,3000.0
2016-02-11 09:40:00,160.22,160.68,159.14,159.87,22742.0,148.9087,149.3362,147.9049,148.5834,22742.0
2016-02-11 09:45:00,159.97,160.25,159.29,159.55,26570.0,148.6763,148.9366,148.0443,148.286,26570.0
2016-02-11 09:50:00,159.48,159.84,159.31,159.54,18450.0,148.2209,148.5555,148.0629,148.2767,18450.0
2016-02-11 09:55:00,159.39,160.65,159.32,160.65,23429.0,148.1373,149.3083,148.0722,149.3083,23429.0
2016-02-11 10:00:00,160.2,160.57,159.65,159.84,2809.0,148.8901,149.234,148.3789,148.5555,2809.0
2016-02-11 10:05:00,159.92,160.18,159.53,160.14,21731.0,148.6299,148.8715,148.2674,148.8343,21731.0
2016-02-11 10:10:00,159.92,160.33,159.92,160.33,2076.0,148.6299,149.0109,148.6299,149.0109,2076.0
2016-02-11 10:15:00,160.27,160.36,160.1,160.36,15400.0,148.9551,149.0388,148.7971,149.0388,15400.0
2016-02-11 10:20:00,160.33,160.49,160.22,160.36,16145.0,149.0109,149.1596,148.9087,149.0388,16145.0
2016-02-11 10:25:00,160.39,160.53,160.32,160.35,6978.0,149.0667,149.1968,149.0016,149.0295,6978.0
2016-02-11 10:30:00,160.32,160.61,160.3,160.61,36859.0,149.0016,149.2711,148.983,149.2711,36859.0
2016-02-11 10:35:00,160.46,160.5,159.8,159.91,30228.0,149.1317,149.1689,148.5183,148.6206,30228.0
2016-02-11 10:40:00,159.97,160.4,159.97,160.3,13050.0,148.6763,149.076,148.6763,148.983,13050.0
2016-02-11 10:45:00,159.92,160.39,159.92,160.31,4000.0,148.6299,149.0667,148.6299,148.9923,4000.0
2016-02-11 10:50:00,160.24,160.44,160.21,160.29,16700.0,148.9273,149.1131,148.8994,148.9737,16700.0
2016-02-11 10:55:00,160.28,160.47,160.05,160.12,6100.0,148.9644,149.141,148.7507,148.8157,6100.0
2016-02-11 11:00:00,160.17,160.4,160.13,160.3,9060.0,148.8622,149.076,148.825,148.983,9060.0
2016-02-11 11:05:00,160.34,160.35,159.6,159.6,7054.0,149.0202,149.0295,148.3324,148.3324,7054.0
2016-02-11 11:10:00,159.25,159.76,159.25,159.62,2412.0,148.0072,148.4811,148.0072,148.351,2412.0
2016-02-11 11:15:00,159.52,160.23,159.52,160.2,3710.0,148.2581,148.918,148.2581,148.8901,3710.0
2016-02-11 11:20:00,160.22,160.47,159.44,159.61,34442.0,148.9087,149.141,148.1837,148.3417,34442.0
2016-02-11 11:25:00,159.68,160.27,159.48,159.97,24998.0,148.4068,148.9551,148.2209,148.6763,24998.0
2016-02-11 11:30:00,159.95,159.95,159.25,159.25,9024.0,148.6577,148.6577,148.0072,148.0072,9024.0
2016-02-11 11:35:00,159.34,159.75,159.25,159.71,9497.0,148.0908,148.4719,148.0072,148.4347,9497.0
2016-02-11 11:40:00,159.73,159.73,159.26,159.32,8476.0,148.4533,148.4533,148.0164,148.0722,8476.0
2016-02-11 11:45:00,159.34,159.53,158.93,159.04,2646.0,148.0908,148.2674,147.7097,147.812,2646.0
2016-02-11 11:50:00,158.66,158.91,158.56,158.78,14883.0,147.4588,147.6912,147.3659,147.5703,14883.0
2016-02-11 11:55:00,158.53,158.82,158.21,158.62,9123.0,147.338,147.6075,147.0406,147.4216,9123.0
2016-02-11 12:00:00,158.88,158.92,158.01,158.84,13517.0,147.6633,147.7005,146.8547,147.6261,13517.0
2016-02-11 12:05:00,159.04,159.75,158.95,159.42,5847.0,147.812,148.4719,147.7283,148.1652,5847.0
2016-02-11 12:10:00,159.25,159.26,158.51,158.88,7298.0,148.0072,148.0164,147.3194,147.6633,7298.0
2016-02-11 12:15:00,158.72,159.38,158.58,158.58,5646.0,147.5146,148.128,147.3845,147.3845,5646.0
2016-02-11 12:20:00,158.62,159.4,158.62,159.14,6465.0,147.4216,148.1466,147.4216,147.9049,6465.0
2016-02-11 12:25:00,159.26,159.76,158.89,159.21,8878.0,148.0164,148.4811,147.6726,147.97,8878.0
2016-02-11 12:30:00,159.23,159.72,158.84,158.87,7620.0,147.9886,148.444,147.6261,147.654,7620.0
2016-02-11 12:35:00,158.98,159.09,158.61,158.98,5130.0,147.7562,147.8584,147.4123,147.7562,5130.0
2016-02-11 12:40:00,158.91,159.3,158.7,159.3,10728.0,147.6912,148.0536,147.496,148.0536,10728.0
2016-02-11 12:45:00,159.09,159.5,159.03,159.03,4410.0,147.8584,148.2395,147.8027,147.8027,4410.0
2016-02-11 12:50:00,158.93,159.56,158.93,159.35,6820.0,147.7097,148.2953,147.7097,148.1001,6820.0
2016-02-11 12:55:00,159.75,159.78,159.27,159.5,2400.0,148.4719,148.4997,148.0257,148.2395,2400.0
2016-02-11 13:00:00,159.42,159.57,159.27,159.47,6600.0,148.1652,148.3046,148.0257,148.2116,6600.0
2016-02-11 13:05:00,159.45,159.72,159.23,159.31,5450.0,148.193,148.444,147.9886,148.0629,5450.0
2016-02-11 13:10:00,159.37,159.61,158.88,159.2,6610.0,148.1187,148.3417,147.6633,147.9607,6610.0
2016-02-11 13:15:00,159.32,159.42,158.85,159.42,4590.0,148.0722,148.1652,147.6354,148.1652,4590.0
2016-02-11 13:20:00,159.46,159.47,159.06,159.08,3600.0,148.2023,148.2116,147.8306,147.8492,3600.0
2016-02-11 13:25:00,158.9,159.33,158.9,159.33,4120.0,147.6819,148.0815,147.6819,148.0815,4120.0
2016-02-11 13:30:00,159.11,159.44,158.96,159.21,8946.0,147.877,148.1837,147.7376,147.97,8946.0
2016-02-11 13:35:00,158.98,159.07,158.47,158.81,5459.0,147.7562,147.8399,147.2822,147.5982,5459.0
2016-02-11 13:40:00,158.56,159.36,158.46,159.12,4100.0,147.3659,148.1094,147.2729,147.8863,4100.0
2016-02-11 13:45:00,158.93,159.1,158.65,159.1,5100.0,147.7097,147.8677,147.4495,147.8677,5100.0
2016-02-11 13:50:00,158.87,159.24,158.79,159.24,6300.0,147.654,147.9979,147.5796,147.9979,6300.0
2016-02-11 13:55:00,158.9,159.11,158.51,158.75,4680.0,147.6819,147.877,147.3194,147.5425,4680.0
2016-02-11 14:00:00,158.77,159.5,158.52,159.25,7878.0,147.561,148.2395,147.3287,148.0072,7878.0
2016-02-11 14:05:00,158.97,159.19,158.68,159.18,3252.0,147.7469,147.9514,147.4774,147.9421,3252.0
2016-02-11 14:10:00,159.01,159.22,158.79,159.22,5605.0,147.7841,147.9793,147.5796,147.9793,5605.0
2016-02-11 14:15:00,158.99,159.1,158.45,158.68,6737.0,147.7655,147.8677,147.2636,147.4774,6737.0
2016-02-11 14:20:00,158.48,159.14,158.33,158.51,18848.0,147.2915,147.9049,147.1521,147.3194,18848.0
2016-02-11 14:25:00,158.64,159.41,158.38,158.38,6550.0,147.4402,148.1559,147.1986,147.1986,6550.0
2016-02-11 14:30:00,158.42,158.64,158.42,158.58,1400.0,147.2358,147.4402,147.2358,147.3845,1400.0
2016-02-11 14:35:00,158.48,158.92,158.16,158.7,12650.0,147.2915,147.7005,146.9941,147.496,12650.0
2016-02-11 14:40:00,158.68,159.17,158.39,158.75,13739.0,147.4774,147.9328,147.2079,147.5425,13739.0
2016-02-11 14:45:00,158.78,159.83,158.53,159.28,12285.0,147.5703,148.5462,147.338,148.035,12285.0
2016-02-11 14:50:00,159.47,160.16,159.28,160.02,10838.0,148.2116,148.8529,148.035,148.7228,10838.0
2016-02-11 14:55:00,160.0,160.45,159.42,159.67,5602.0,148.7042,149.1224,148.1652,148.3975,5602.0
2016-02-11 15:00:00,159.43,159.43,158.55,158.98,3992.0,148.1744,148.1744,147.3566,147.7562,3992.0
2016-02-11 15:05:00,158.73,159.0,158.34,158.75,12776.0,147.5239,147.7748,147.1614,147.5425,12776.0
2016-02-11 15:10:00,159.07,159.07,158.64,158.99,3821.0,147.8399,147.8399,147.4402,147.7655,3821.0
2016-02-11 15:15:00,158.98,158.99,158.01,158.61,7045.0,147.7562,147.7655,146.8547,147.4123,7045.0
2016-02-11 15:20:00,158.52,158.52,157.86,158.33,12697.0,147.3287,147.3287,146.7153,147.1521,12697.0
2016-02-11 15:25:00,158.01,158.64,157.99,158.44,8923.0,146.8547,147.4402,146.8361,147.2543,8923.0
2016-02-11 15:30:00,158.46,158.47,157.97,157.97,11655.0,147.2729,147.2822,146.8175,146.8175,11655.0
2016-02-11 15:35:00,158.17,158.69,158.17,158.61,6930.0,147.0034,147.4867,147.0034,147.4123,6930.0
2016-02-11 15:40:00,158.64,159.27,158.24,158.94,9862.0,147.4402,148.0257,147.0685,147.719,9862.0
2016-02-11 15:45:00,158.93,158.99,157.73,158.0,16665.0,147.7097,147.7655,146.5945,146.8454,16665.0
2016-02-11 15:50:00,157.8,158.04,157.01,157.01,11025.0,146.6595,146.8826,145.9253,145.9253,11025.0
2016-02-11 15:55:00,157.31,158.56,157.24,157.89,68389.0,146.2041,147.3659,146.1391,146.7432,68389.0
2016-02-12 09:30:00,158.34,158.98,157.41,157.69,4826.0,147.1614,147.7562,146.2971,146.5573,4826.0
2016-02-12 09:35:00,157.85,158.99,157.74,158.99,21101.0,146.706,147.7655,146.6038,147.7655,21101.0
2016-02-12 09:40:00,159.21,159.76,158.75,159.2,3968.0,147.97,148.4811,147.5425,147.9607,3968.0
2016-02-12 09:45:00,159.23,159.8,158.87,159.8,8400.0,147.9886,148.5183,147.654,148.5183,8400.0
2016-02-12 09:50:00,159.49,159.77,158.67,159.65,11588.0,148.2302,148.4904,147.4681,148.3789,11588.0
2016-02-12 09:55:00,159.44,159.44,158.32,158.57,3520.0,148.1837,148.1837,147.1428,147.3752,3520.0
2016-02-12 10:00:00,158.64,159.03,157.71,158.28,1300.0,147.4402,147.8027,146.5759,147.1056,1300.0
2016-02-12 10:05:00,158.42,158.93,158.33,158.47,4828.0,147.2358,147.7097,147.1521,147.2822,4828.0
2016-02-12 10:10:00,158.82,159.05,158.61,158.67,3360.0,147.6075,147.8213,147.4123,147.4681,3360.0
2016-02-12 10:15:00,158.78,159.6,158.24,159.6,5059.0,147.5703,148.3324,147.0685,148.3324,5059.0
2016-02-12 10:20:00,159.6,159.6,159.05,159.12,1200.0,148.3324,148.3324,147.8213,147.8863,1200.0
2016-02-12 10:25:00,159.07,159.19,158.37,158.97,1000.0,147.8399,147.9514,147.1893,147.7469,1000.0
2016-02-12 10:30:00,158.7,159.08,158.47,159.05,4332.0,147.496,147.8492,147.2822,147.8213,4332.0
2016-02-12 10:35:00,158.89,159.01,158.46,158.77,12510.0,147.6726,147.7841,147.2729,147.561,12510.0
2016-02-12 10:40:00,158.66,158.79,158.21,158.46,7087.0,147.4588,147.5796,147.0406,147.2729,7087.0
2016-02-12 10:45:00,158.41,158.6,158.23,158.41,6857.0,147.2265,147.403,147.0592,147.2265,6857.0
2016-02-12 10:50:00,158.47,159.18,158.45,159.15,10992.0,147.2822,147.9421,147.2636,147.9142,10992.0
2016-02-12 10:55:00,158.89,159.13,158.01,158.13,4447.0,147.6726,147.8956,146.8547,146.9662,4447.0
2016-02-12 11:00:00,158.0,158.38,157.79,157.9,5299.0,146.8454,147.1986,146.6502,146.7525,5299.0
2016-02-12 11:05:00,158.05,158.14,157.79,158.08,2670.0,146.8919,146.9755,146.6502,146.9198,2670.0
2016-02-12 11:10:00,158.44,158.44,158.05,158.24,2416.0,147.2543,147.2543,146.8919,147.0685,2416.0
2016-02-12 11:15:00,158.41,158.62,158.19,158.26,2763.0,147.2265,147.4216,147.022,147.087,2763.0
2016-02-12 11:20:00,158.13,158.37,158.01,158.3,1600.0,146.9662,147.1893,146.8547,147.1242,1600.0
2016-02-12 11:25:00,158.35,158.35,157.81,158.13,7176.0,147.1707,147.1707,146.6688,146.9662,7176.0
2016-02-12 11:30:00,158.1,158.28,157.97,158.28,3170.0,146.9383,147.1056,146.8175,147.1056,3170.0
2016-02-12 11:35:00,158.24,158.26,157.93,158.02,3920.0,147.0685,147.087,146.7803,146.864,3920.0
2016-02-12 11:40:00,158.02,158.27,157.92,158.11,15978.0,146.864,147.0963,146.7711,146.9476,15978.0
2016-02-12 11:45:00,158.08,158.49,158.07,158.23,2900.0,146.9198,147.3008,146.9105,147.0592,2900.0
2016-02-12 11:50:00,158.16,158.31,157.86,158.07,9284.0,146.9941,147.1335,146.7153,146.9105,9284.0
2016-02-12 11:55:00,158.0,158.18,157.99,158.0,1973.0,146.8454,147.0127,146.8361,146.8454,1973.0
2016-02-12 12:00:00,157.94,158.17,157.66,158.13,3160.0,146.7896,147.0034,146.5294,146.9662,3160.0
2016-02-12 12:05:00,158.09,158.1,158.0,158.03,2130.0,146.929,146.9383,146.8454,146.8733,2130.0
2016-02-12 12:10:00,158.2,158.21,158.1,158.12,2500.0,147.0313,147.0406,146.9383,146.9569,2500.0
2016-02-12 12:15:00,158.12,158.16,157.98,158.01,3607.0,146.9569,146.9941,146.8268,146.8547,3607.0
2016-02-12 12:20:00,158.1,158.31,158.01,158.14,7000.0,146.9383,147.1335,146.8547,146.9755,7000.0
2016-02-12 12:25:00,158.06,158.2,157.98,158.14,4900.0,146.9012,147.0313,146.8268,146.9755,4900.0
2016-02-12 12:30:00,158.17,158.17,157.97,158.01,3563.0,147.0034,147.0034,146.8175,146.8547,3563.0
2016-02-12 12:35:00,157.94,158.05,157.94,158.04,1700.0,146.7896,146.8919,146.7896,146.8826,1700.0
2016-02-12 12:40:00,157.99,158.12,157.99,158.12,1300.0,146.8361,146.9569,146.8361,146.9569,1300.0
2016-02-12 12:45:00,158.16,158.21,158.01,158.21,2925.0,146.9941,147.0406,146.8547,147.0406,2925.0
2016-02-12 12:50:00,158.17,158.22,158.11,158.15,1260.0,147.0034,147.0499,146.9476,146.9848,1260.0
2016-02-12 12:55:00,158.16,158.16,157.98,158.0,5798.0,146.9941,146.9941,146.8268,146.8454,5798.0
2016-02-12 13:00:00,157.9,157.99,157.74,157.99,7419.0,146.7525,146.8361,146.6038,146.8361,7419.0
2016-02-12 13:05:00,157.94,158.17,157.87,158.09,3900.0,146.7896,147.0034,146.7246,146.929,3900.0
2016-02-12 13:10:00,158.09,158.79,158.09,158.68,2300.0,146.929,147.5796,146.929,147.4774,2300.0
2016-02-12 13:15:00,158.41,158.41,158.12,158.13,4332.0,147.2265,147.2265,146.9569,146.9662,4332.0
2016-02-12 13:20:00,158.13,158.26,158.12,158.22,2366.0,146.9662,147.087,146.9569,147.0499,2366.0
2016-02-12 13:25:00,158.28,158.55,158.22,158.55,700.0,147.1056,147.3566,147.0499,147.3566,700.0
2016-02-12 13:30:00,158.54,159.15,158.44,159.15,5260.0,147.3473,147.9142,147.2543,147.9142,5260.0
2016-02-12 13:35:00,159.14,159.27,159.14,159.24,1000.0,147.9049,148.0257,147.9049,147.9979,1000.0
2016-02-12 13:40:00,159.31,159.33,159.11,159.21,5200.0,148.0629,148.0815,147.877,147.97,5200.0
2016-02-12 13:45:00,159.55,159.59,159.33,159.45,2280.0,148.286,148.3232,148.0815,148.193,2280.0
2016-02-12 13:50:00,159.33,159.44,159.33,159.38,1600.0,148.0815,148.1837,148.0815,148.128,1600.0
2016-02-12 13:55:00,159.6,159.63,159.31,159.41,2200.0,148.3324,148.3603,148.0629,148.1559,2200.0
2016-02-12 14:00:00,159.47,159.52,159.41,159.52,1600.0,148.2116,148.2581,148.1559,148.2581,1600.0
2016-02-12 14:05:00,159.75,159.75,159.41,159.62,5376.0,148.4719,148.4719,148.1559,148.351,5376.0
2016-02-12 14:10:00,159.53,159.72,159.53,159.59,1933.0,148.2674,148.444,148.2674,148.3232,1933.0
2016-02-12 14:15:00,159.74,159.74,159.33,159.33,2700.0,148.4626,148.4626,148.0815,148.0815,2700.0
2016-02-12 14:20:00,159.28,159.48,159.13,159.48,2500.0,148.035,148.2209,147.8956,148.2209,2500.0
2016-02-12 14:25:00,159.42,159.51,159.27,159.33,3226.0,148.1652,148.2488,148.0257,148.0815,3226.0
2016-02-12 14:30:00,159.35,159.35,159.22,159.25,900.0,148.1001,148.1001,147.9793,148.0072,900.0
2016-02-12 14:35:00,159.28,159.28,159.09,159.11,1300.0,148.035,148.035,147.8584,147.877,1300.0
2016-02-12 14:40:00,159.11,159.51,159.11,159.4,2550.0,147.877,148.2488,147.877,148.1466,2550.0
2016-02-12 14:45:00,159.43,159.43,159.2,159.21,4407.0,148.1744,148.1744,147.9607,147.97,4407.0
2016-02-12 14:50:00,159.21,159.6,159.21,159.6,2800.0,147.97,148.3324,147.97,148.3324,2800.0
2016-02-12 14:55:00,159.6,159.85,159.56,159.85,3000.0,148.3324,148.5648,148.2953,148.5648,3000.0
2016-02-12 15:00:00,159.94,159.95,159.46,159.47,3936.0,148.6484,148.6577,148.2023,148.2116,3936.0
2016-02-12 15:05:00,159.8,159.8,159.34,159.51,2595.0,148.5183,148.5183,148.0908,148.2488,2595.0
2016-02-12 15:10:00,159.8,159.96,159.58,159.96,1800.0,148.5183,148.667,148.3139,148.667,1800.0
2016-02-12 15:15:00,159.8,159.97,159.66,159.94,7482.0,148.5183,148.6763,148.3882,148.6484,7482.0
2016-02-12 15:20:00,159.96,159.98,159.83,159.94,3040.0,148.667,148.6856,148.5462,148.6484,3040.0
2016-02-12 15:25:00,159.88,160.0,159.68,160.0,3106.0,148.5927,148.7042,148.4068,148.7042,3106.0
2016-02-12 15:30:00,159.95,160.12,159.68,159.7,3277.0,148.6577,148.8157,148.4068,148.4254,3277.0
2016-02-12 15:35:00,159.94,159.98,159.38,159.38,2501.0,148.6484,148.6856,148.128,148.128,2501.0
2016-02-12 15:40:00,159.59,160.01,159.47,159.74,9300.0,148.3232,148.7135,148.2116,148.4626,9300.0
2016-02-12 15:45:00,159.75,160.11,159.3,159.87,17490.0,148.4719,148.8064,148.0536,148.5834,17490.0
2016-02-12 15:50:00,159.98,160.14,159.82,160.14,15491.0,148.6856,148.8343,148.5369,148.8343,15491.0
2016-02-12 15:55:00,160.11,160.47,159.94,160.1,95303.0,148.8064,149.141,148.6484,148.7971,95303.0
2016-02-16 09:30:00,161.0,162.95,160.55,162.95,19750.0,149.6336,151.4459,149.2154,151.4459,19750.0
2016-02-16 09:35:00,162.96,163.74,162.8,163.42,13120.0,151.4552,152.1802,151.3065,151.8828,13120.0
2016-02-16 09:40:00,163.74,163.84,163.32,163.7,11269.0,152.1802,152.2731,151.7898,152.143,11269.0
2016-02-16 09:45:00,163.82,164.43,163.53,163.69,21105.0,152.2545,152.8215,151.985,152.1337,21105.0
2016-02-16 09:50:00,163.68,163.68,162.83,162.92,14900.0,152.1244,152.1244,151.3344,151.4181,14900.0
2016-02-16 09:55:00,163.0,163.4,162.94,163.11,14300.0,151.4924,151.8642,151.4366,151.5946,14300.0
2016-02-16 10:00:00,163.28,163.48,162.96,163.26,8507.0,151.7526,151.9385,151.4552,151.7341,8507.0
2016-02-16 10:05:00,163.03,163.3,162.57,163.24,5530.0,151.5203,151.7712,151.0928,151.7155,5530.0
2016-02-16 10:10:00,163.26,163.93,163.02,163.91,13523.0,151.7341,152.3568,151.511,152.3382,13523.0
2016-02-16 10:15:00,163.9,164.16,163.44,163.44,5900.0,152.3289,152.5705,151.9013,151.9013,5900.0
2016-02-16 10:20:00,163.28,163.72,163.28,163.64,5917.0,151.7526,152.1616,151.7526,152.0872,5917.0
2016-02-16 10:25:00,163.58,163.58,163.35,163.35,3722.0,152.0315,152.0315,151.8177,151.8177,3722.0
2016-02-16 10:30:00,163.32,164.14,163.31,164.14,6020.0,151.7898,152.5519,151.7805,152.5519,6020.0
2016-02-16 10:35:00,164.11,164.43,163.17,163.32,5039.0,152.524,152.8215,151.6504,151.7898,5039.0
2016-02-16 10:40:00,163.33,163.85,162.92,163.85,2319.0,151.7991,152.2824,151.4181,152.2824,2319.0
2016-02-16 10:45:00,163.79,164.02,163.43,163.58,9145.0,152.2266,152.4404,151.8921,152.0315,9145.0
2016-02-16 10:50:00,163.76,163.76,163.51,163.59,1200.0,152.1988,152.1988,151.9664,152.0408,1200.0
2016-02-16 10:55:00,163.56,163.69,163.44,163.44,2011.0,152.0129,152.1337,151.9013,151.9013,2011.0
2016-02-16 11:00:00,163.2,163.35,162.93,163.35,3450.0,151.6783,151.8177,151.4274,151.8177,3450.0
2016-02-16 11:05:00,163.17,163.17,162.75,162.75,1088.0,151.6504,151.6504,151.2601,151.2601,1088.0
2016-02-16 11:10:00,162.73,163.13,162.73,163.13,3111.0,151.2415,151.6132,151.2415,151.6132,3111.0
2016-02-16 11:15:00,163.39,163.57,163.36,163.57,904.0,151.8549,152.0222,151.827,152.0222,904.0
2016-02-16 11:20:00,163.41,163.93,163.38,163.65,27531.0,151.8735,152.3568,151.8456,152.0965,27531.0
2016-02-16 11:25:00,163.75,163.78,163.61,163.73,2500.0,152.1895,152.2173,152.0593,152.1709,2500.0
2016-02-16 11:30:00,163.72,164.09,163.72,164.09,2284.0,152.1616,152.5055,152.1616,152.5055,2284.0
2016-02-16 11:35:00,164.2,164.35,164.14,164.23,6764.0,152.6077,152.7471,152.5519,152.6356,6764.0
2016-02-16 11:40:00,164.28,164.57,164.18,164.53,21078.0,152.682,152.9516,152.5891,152.9144,21078.0
2016-02-16 11:45:00,164.4,164.63,164.4,164.51,7051.0,152.7936,153.0073,152.7936,152.8958,7051.0
2016-02-16 11:50:00,164.62,164.83,164.49,164.83,14979.0,152.998,153.1932,152.8772,153.1932,14979.0
2016-02-16 11:55:00,164.81,165.27,164.68,165.15,10121.0,153.1746,153.6021,153.0538,153.4906,10121.0
2016-02-16 12:00:00,165.07,165.31,164.81,165.1,17076.0,153.4163,153.6393,153.1746,153.4442,17076.0
2016-02-16 12:05:00,165.25,165.25,164.74,165.08,19524.0,153.5836,153.5836,153.1096,153.4256,19524.0
2016-02-16 12:10:00,164.98,165.28,164.88,165.09,4178.0,153.3326,153.6114,153.2397,153.4349,4178.0
2016-02-16 12:15:00,165.08,165.19,164.91,165.07,12159.0,153.4256,153.5278,153.2676,153.4163,12159.0
2016-02-16 12:20:00,165.07,165.33,164.96,165.25,19170.0,153.4163,153.6579,153.314,153.5836,19170.0
2016-02-16 12:25:00,165.31,166.21,165.0,166.21,35234.0,153.6393,154.4758,153.3512,154.4758,35234.0
2016-02-16 12:30:00,166.06,166.24,165.56,165.69,13929.0,154.3364,154.5037,153.8717,153.9925,13929.0
2016-02-16 12:35:00,165.49,165.54,165.03,165.03,7800.0,153.8066,153.8531,153.3791,153.3791,7800.0
2016-02-16 12:40:00,165.09,165.59,165.09,165.47,2153.0,153.4349,153.8996,153.4349,153.788,2153.0
2016-02-16 12:45:00,165.61,165.74,165.13,165.55,11172.0,153.9181,154.039,153.472,153.8624,11172.0
2016-02-16 12:50:00,165.54,165.7,165.13,165.45,24136.0,153.8531,154.0018,153.472,153.7694,24136.0
2016-02-16 12:55:00,165.46,166.3,165.45,166.06,26370.0,153.7787,154.5594,153.7694,154.3364,26370.0
2016-02-16 13:00:00,166.06,166.45,165.76,166.25,12620.0,154.3364,154.6988,154.0576,154.513,12620.0
2016-02-16 13:05:00,166.23,166.24,165.92,166.13,3205.0,154.4944,154.5037,154.2063,154.4014,3205.0
2016-02-16 13:10:00,166.35,166.35,166.04,166.08,2100.0,154.6059,154.6059,154.3178,154.355,2100.0
2016-02-16 13:15:00,166.01,166.08,165.89,165.98,14590.0,154.2899,154.355,154.1784,154.262,14590.0
2016-02-16 13:20:00,166.0,166.0,165.8,165.86,6800.0,154.2806,154.2806,154.0947,154.1505,6800.0
2016-02-16 13:25:00,165.81,165.97,165.75,165.93,6300.0,154.104,154.2527,154.0483,154.2156,6300.0
2016-02-16 13:30:00,165.85,166.0,165.75,165.85,4100.0,154.1412,154.2806,154.0483,154.1412,4100.0
2016-02-16 13:35:00,165.76,166.07,165.73,166.04,7706.0,154.0576,154.3457,154.0297,154.3178,7706.0
2016-02-16 13:40:00,165.97,165.99,165.62,165.81,11999.0,154.2527,154.2713,153.9274,154.104,11999.0
2016-02-16 13:45:00,165.71,165.71,165.26,165.26,1100.0,154.0111,154.0111,153.5929,153.5929,1100.0
2016-02-16 13:50:00,165.26,165.56,165.21,165.55,5245.0,153.5929,153.8717,153.5464,153.8624,5245.0
2016-02-16 13:55:00,165.52,165.55,165.36,165.47,1800.0,153.8345,153.8624,153.6858,153.788,1800.0
2016-02-16 14:00:00,165.47,165.75,165.47,165.58,4253.0,153.788,154.0483,153.788,153.8903,4253.0
2016-02-16 14:05:00,165.59,165.6,165.38,165.54,3000.0,153.8996,153.9089,153.7044,153.8531,3000.0
2016-02-16 14:10:00,165.56,165.56,165.52,165.53,300.0,153.8717,153.8717,153.8345,153.8438,300.0
2016-02-16 14:15:00,165.4,165.8,165.4,165.46,3339.0,153.723,154.0947,153.723,153.7787,3339.0
2016-02-16 14:20:00,165.59,165.98,165.52,165.98,1700.0,153.8996,154.262,153.8345,154.262,1700.0
2016-02-16 14:25:00,165.85,166.1,165.85,166.1,8855.0,154.1412,154.3736,154.1412,154.3736,8855.0
2016-02-16 14:30:00,166.02,166.1,165.53,165.67,13764.0,154.2992,154.3736,153.8438,153.9739,13764.0
2016-02-16 14:35:00,165.57,165.78,165.52,165.69,7400.0,153.881,154.0761,153.8345,153.9925,7400.0
2016-02-16 14:40:00,165.73,166.22,165.69,166.22,12978.0,154.0297,154.4851,153.9925,154.4851,12978.0
2016-02-16 14:45:00,166.04,166.2,165.89,166.08,3800.0,154.3178,154.4665,154.1784,154.355,3800.0
2016-02-16 14:50:00,166.08,166.33,165.89,165.89,12505.0,154.355,154.5873,154.1784,154.1784,12505.0
2016-02-16 14:55:00,165.89,165.93,165.8,165.93,4970.0,154.1784,154.2156,154.0947,154.2156,4970.0
2016-02-16 15:00:00,165.88,166.1,165.88,166.0,3853.0,154.1691,154.3736,154.1691,154.2806,3853.0
2016-02-16 15:05:00,165.89,166.01,165.66,166.0,15202.0,154.1784,154.2899,153.9646,154.2806,15202.0
2016-02-16 15:10:00,166.0,166.1,165.81,166.08,3968.0,154.2806,154.3736,154.104,154.355,3968.0
2016-02-16 15:15:00,166.17,166.24,166.03,166.09,5460.0,154.4386,154.5037,154.3085,154.3643,5460.0
2016-02-16 15:20:00,166.1,166.5,166.09,166.3,11731.0,154.3736,154.7453,154.3643,154.5594,11731.0
2016-02-16 15:25:00,166.35,166.57,166.26,166.34,10322.0,154.6059,154.8104,154.5223,154.5966,10322.0
2016-02-16 15:30:00,166.49,166.71,166.27,166.3,10713.0,154.736,154.9405,154.5316,154.5594,10713.0
2016-02-16 15:35:00,166.38,166.44,166.27,166.34,12201.0,154.6338,154.6895,154.5316,154.5966,12201.0
2016-02-16 15:40:00,166.37,166.69,166.21,166.52,20796.0,154.6245,154.9219,154.4758,154.7639,20796.0
2016-02-16 15:45:00,166.52,166.59,166.14,166.3,35749.0,154.7639,154.829,154.4107,154.5594,35749.0
2016-02-16 15:50:00,166.22,166.47,166.22,166.46,31775.0,154.4851,154.7174,154.4851,154.7081,31775.0
2016-02-16 15:55:00,166.4,166.74,166.35,166.57,36854.0,154.6524,154.9684,154.6059,154.8104,36854.0
2016-02-17 09:30:00,167.33,168.33,166.0,167.77,7833.0,155.5167,156.4461,154.2806,155.9257,7833.0
2016-02-17 09:35:00,167.91,168.29,167.32,167.74,12665.0,156.0558,156.4089,155.5074,155.8978,12665.0
2016-02-17 09:40:00,167.98,168.21,167.39,167.64,14525.0,156.1208,156.3346,155.5725,155.8048,14525.0
2016-02-17 09:45:00,167.63,167.9,166.76,167.15,4700.0,155.7955,156.0465,154.987,155.3494,4700.0
2016-02-17 09:50:00,167.92,167.92,167.2,167.34,3386.0,156.0651,156.0651,155.3959,155.526,3386.0
2016-02-17 09:55:00,167.41,168.24,167.35,168.08,3178.0,155.5911,156.3625,155.5353,156.2138,3178.0
2016-02-17 10:00:00,168.2,168.4,167.78,168.4,4594.0,156.3253,156.5112,155.9349,156.5112,4594.0
2016-02-17 10:05:00,168.41,168.89,168.26,168.36,19675.0,156.5205,156.9666,156.3811,156.474,19675.0
2016-02-17 10:10:00,168.53,168.89,168.35,168.89,14978.0,156.632,156.9666,156.4647,156.9666,14978.0
2016-02-17 10:15:00,168.8,169.0,168.39,168.85,17700.0,156.8829,157.0688,156.5019,156.9294,17700.0
2016-02-17 10:20:00,168.91,168.96,168.65,168.75,2459.0,156.9852,157.0316,156.7435,156.8365,2459.0
2016-02-17 10:25:00,168.85,169.24,168.76,169.05,8650.0,156.9294,157.2919,156.8458,157.1153,8650.0
2016-02-17 10:30:00,169.23,169.23,168.84,168.96,8715.0,157.2826,157.2826,156.9201,157.0316,8715.0
2016-02-17 10:35:00,169.06,169.16,168.86,168.86,6771.0,157.1246,157.2175,156.9387,156.9387,6771.0
2016-02-17 10:40:00,169.01,169.01,168.76,169.01,16250.0,157.0781,157.0781,156.8458,157.0781,16250.0
2016-02-17 10:45:00,169.01,169.01,168.2,168.83,50440.0,157.0781,157.0781,156.3253,156.9108,50440.0
2016-02-17 10:50:00,168.68,169.12,168.68,169.12,8100.0,156.7714,157.1803,156.7714,157.1803,8100.0
2016-02-17 10:55:00,168.97,168.97,168.0,168.06,86600.0,157.0409,157.0409,156.1394,156.1952,86600.0
2016-02-17 11:00:00,167.99,168.28,167.89,168.03,19654.0,156.1301,156.3996,156.0372,156.1673,19654.0
2016-02-17 11:05:00,168.04,168.54,167.86,168.02,30523.0,156.1766,156.6413,156.0093,156.158,30523.0
2016-02-17 11:10:00,168.06,168.28,167.58,167.58,31810.0,156.1952,156.3996,155.7491,155.7491,31810.0
2016-02-17 11:15:00,167.43,167.99,167.43,167.87,7001.0,155.6097,156.1301,155.6097,156.0186,7001.0
2016-02-17 11:20:00,167.91,168.01,167.79,167.92,10145.0,156.0558,156.1487,155.9442,156.0651,10145.0
2016-02-17 11:25:00,167.92,168.04,167.87,167.99,24550.0,156.0651,156.1766,156.0186,156.1301,24550.0
2016-02-17 11:30:00,168.0,168.02,167.87,168.01,10316.0,156.1394,156.158,156.0186,156.1487,10316.0
2016-02-17 11:35:00,168.01,168.14,167.93,168.04,12429.0,156.1487,156.2695,156.0744,156.1766,12429.0
2016-02-17 11:40:00,168.03,168.13,167.94,167.96,13099.0,156.1673,156.2602,156.0837,156.1022,13099.0
2016-02-17 11:45:00,167.92,168.16,167.79,168.16,8717.0,156.0651,156.2881,155.9442,156.2881,8717.0
2016-02-17 11:50:00,168.14,168.17,167.94,168.06,16350.0,156.2695,156.2974,156.0837,156.1952,16350.0
2016-02-17 11:55:00,168.11,168.79,168.11,168.72,3600.0,156.2416,156.8736,156.2416,156.8086,3600.0
2016-02-17 12:00:00,168.75,168.77,168.41,168.57,3900.0,156.8365,156.8551,156.5205,156.6692,3900.0
2016-02-17 12:05:00,168.62,168.75,168.49,168.49,4286.0,156.7156,156.8365,156.5948,156.5948,4286.0
2016-02-17 12:10:00,168.48,168.81,168.44,168.81,2300.0,156.5855,156.8922,156.5484,156.8922,2300.0
2016-02-17 12:15:00,168.89,168.99,168.77,168.95,3268.0,156.9666,157.0595,156.8551,157.0223,3268.0
2016-02-17 12:20:00,168.95,169.43,168.95,169.28,4518.0,157.0223,157.4685,157.0223,157.329,4518.0
2016-02-17 12:25:00,169.59,169.59,168.88,169.0,6771.0,157.6172,157.6172,156.9573,157.0688,6771.0
2016-02-17 12:30:00,169.09,169.49,169.0,169.3,2400.0,157.1525,157.5242,157.0688,157.3476,2400.0
2016-02-17 12:35:00,169.22,169.23,168.85,168.85,6550.0,157.2733,157.2826,156.9294,156.9294,6550.0
2016-02-17 12:40:00,168.85,168.93,168.74,168.81,5270.0,156.9294,157.0038,156.8272,156.8922,5270.0
2016-02-17 12:45:00,168.77,168.87,168.48,168.65,8300.0,156.8551,156.948,156.5855,156.7435,8300.0
2016-02-17 12:50:00,168.69,168.9,168.6,168.61,9145.0,156.7807,156.9759,156.6971,156.7063,9145.0
2016-02-17 12:55:00,168.57,168.57,168.29,168.29,2300.0,156.6692,156.6692,156.4089,156.4089,2300.0
2016-02-17 13:00:00,168.29,168.82,168.29,168.73,13721.0,156.4089,156.9015,156.4089,156.8179,13721.0
2016-02-17 13:05:00,168.72,168.74,168.48,168.5,3994.0,156.8086,156.8272,156.5855,156.6041,3994.0
2016-02-17 13:10:00,168.53,168.83,168.49,168.83,2500.0,156.632,156.9108,156.5948,156.9108,2500.0
2016-02-17 13:15:00,168.66,168.73,168.64,168.71,6850.0,156.7528,156.8179,156.7342,156.7993,6850.0
2016-02-17 13:20:00,168.68,168.81,168.55,168.64,10000.0,156.7714,156.8922,156.6506,156.7342,10000.0
2016-02-17 13:25:00,168.57,168.6,168.42,168.53,3200.0,156.6692,156.6971,156.5298,156.632,3200.0
2016-02-17 13:30:00,168.58,168.58,168.23,168.23,15529.0,156.6785,156.6785,156.3532,156.3532,15529.0
2016-02-17 13:35:00,168.14,168.31,168.14,168.18,1905.0,156.2695,156.4275,156.2695,156.3067,1905.0
2016-02-17 13:40:00,168.12,168.21,168.04,168.04,1950.0,156.2509,156.3346,156.1766,156.1766,1950.0
2016-02-17 13:45:00,168.0,168.0,167.49,167.82,10790.0,156.1394,156.1394,155.6654,155.9721,10790.0
2016-02-17 13:50:00,167.82,168.02,167.68,167.91,3756.0,155.9721,156.158,155.842,156.0558,3756.0
2016-02-17 13:55:00,167.88,167.92,167.75,167.92,2500.0,156.0279,156.0651,155.9071,156.0651,2500.0
2016-02-17 14:00:00,167.92,168.33,167.77,168.24,5267.0,156.0651,156.4461,155.9257,156.3625,5267.0
2016-02-17 14:05:00,168.28,168.29,168.27,168.28,800.0,156.3996,156.4089,156.3904,156.3996,800.0
2016-02-17 14:10:00,168.23,168.24,167.99,168.11,3446.0,156.3532,156.3625,156.1301,156.2416,3446.0
2016-02-17 14:15:00,168.1,168.25,168.1,168.1,4368.0,156.2324,156.3718,156.2324,156.2324,4368.0
2016-02-17 14:20:00,168.1,168.36,168.08,168.21,15265.0,156.2324,156.474,156.2138,156.3346,15265.0
2016-02-17 14:25:00,168.19,168.38,167.76,168.35,6886.0,156.316,156.4926,155.9164,156.4647,6886.0
2016-02-17 14:30:00,168.2,168.36,168.2,168.25,16000.0,156.3253,156.474,156.3253,156.3718,16000.0
2016-02-17 14:35:00,168.31,168.58,168.24,168.56,10130.0,156.4275,156.6785,156.3625,156.6599,10130.0
2016-02-17 14:40:00,168.74,168.79,168.56,168.59,3964.0,156.8272,156.8736,156.6599,156.6878,3964.0
2016-02-17 14:45:00,168.67,168.77,168.55,168.61,4748.0,156.7621,156.8551,156.6506,156.7063,4748.0
2016-02-17 14:50:00,168.59,168.59,168.17,168.17,3770.0,156.6878,156.6878,156.2974,156.2974,3770.0
2016-02-17 14:55:00,168.33,168.62,168.2,168.53,16752.0,156.4461,156.7156,156.3253,156.632,16752.0
2016-02-17 15:00:00,168.52,168.84,168.5,168.84,2100.0,156.6227,156.9201,156.6041,156.9201,2100.0
2016-02-17 15:05:00,168.84,168.87,168.55,168.55,2195.0,156.9201,156.948,156.6506,156.6506,2195.0
2016-02-17 15:10:00,168.61,168.84,168.6,168.78,2600.0,156.7063,156.9201,156.6971,156.8643,2600.0
2016-02-17 15:15:00,168.7,168.7,168.53,168.61,6305.0,156.79,156.79,156.632,156.7063,6305.0
2016-02-17 15:20:00,168.6,168.62,167.98,168.06,38190.0,156.6971,156.7156,156.1208,156.1952,38190.0
2016-02-17 15:25:00,168.01,168.29,167.86,168.24,20027.0,156.1487,156.4089,156.0093,156.3625,20027.0
2016-02-17 15:30:00,168.17,168.74,168.17,168.44,20180.0,156.2974,156.8272,156.2974,156.5484,20180.0
2016-02-17 15:35:00,168.46,168.7,168.25,168.38,28122.0,156.5669,156.79,156.3718,156.4926,28122.0
2016-02-17 15:40:00,168.43,168.58,168.33,168.58,17473.0,156.5391,156.6785,156.4461,156.6785,17473.0
2016-02-17 15:45:00,168.51,168.72,168.25,168.25,25239.0,156.6134,156.8086,156.3718,156.3718,25239.0
2016-02-17 15:50:00,168.36,168.55,168.21,168.31,21794.0,156.474,156.6506,156.3346,156.4275,21794.0
2016-02-17 15:55:00,168.32,168.42,168.17,168.31,60636.0,156.4368,156.5298,156.2974,156.4275,60636.0
2016-02-18 09:30:00,168.0,169.0,167.51,169.0,7482.0,156.1394,157.0688,155.684,157.0688,7482.0
2016-02-18 09:35:00,168.95,168.95,168.62,168.62,2248.0,157.0223,157.0223,156.7156,156.7156,2248.0
2016-02-18 09:40:00,168.54,168.8,168.22,168.27,18631.0,156.6413,156.8829,156.3439,156.3904,18631.0
2016-02-18 09:45:00,168.28,169.0,167.92,168.04,26873.0,156.3996,157.0688,156.0651,156.1766,26873.0
2016-02-18 09:50:00,168.42,169.0,168.41,168.49,11031.0,156.5298,157.0688,156.5205,156.5948,11031.0
2016-02-18 09:55:00,168.48,168.74,167.58,168.06,34649.0,156.5855,156.8272,155.7491,156.1952,34649.0
2016-02-18 10:00:00,167.76,168.76,167.69,168.64,19776.0,155.9164,156.8458,155.8513,156.7342,19776.0
2016-02-18 10:05:00,168.67,168.67,168.1,168.37,4705.0,156.7621,156.7621,156.2324,156.4833,4705.0
2016-02-18 10:10:00,168.54,168.58,168.03,168.24,10073.0,156.6413,156.6785,156.1673,156.3625,10073.0
2016-02-18 10:15:00,168.16,168.43,168.03,168.12,12685.0,156.2881,156.5391,156.1673,156.2509,12685.0
2016-02-18 10:20:00,168.19,168.43,168.0,168.12,9633.0,156.316,156.5391,156.1394,156.2509,9633.0
2016-02-18 10:25:00,168.09,168.99,168.03,168.68,10650.0,156.2231,157.0595,156.1673,156.7714,10650.0
2016-02-18 10:30:00,168.76,168.87,168.28,168.68,4402.0,156.8458,156.948,156.3996,156.7714,4402.0
2016-02-18 10:35:00,168.68,168.68,167.6,167.74,16854.0,156.7714,156.7714,155.7677,155.8978,16854.0
2016-02-18 10:40:00,167.5,168.34,167.5,168.21,7300.0,155.6747,156.4554,155.6747,156.3346,7300.0
2016-02-18 10:45:00,168.31,168.44,167.85,167.89,13564.0,156.4275,156.5484,156.0,156.0372,13564.0
2016-02-18 10:50:00,167.77,168.23,167.77,168.03,10802.0,155.9257,156.3532,155.9257,156.1673,10802.0
2016-02-18 10:55:00,167.99,168.14,167.84,167.94,6377.0,156.1301,156.2695,155.9907,156.0837,6377.0
2016-02-18 11:00:00,167.73,168.05,167.22,167.99,19268.0,155.8885,156.1859,155.4145,156.1301,19268.0
2016-02-18 11:05:00,167.97,167.97,167.5,167.86,6630.0,156.1115,156.1115,155.6747,156.0093,6630.0
2016-02-18 11:10:00,167.83,168.21,167.77,168.21,5850.0,155.9814,156.3346,155.9257,156.3346,5850.0
2016-02-18 11:15:00,168.14,168.19,167.83,168.09,6500.0,156.2695,156.316,155.9814,156.2231,6500.0
2016-02-18 11:20:00,168.06,168.06,167.51,168.01,6556.0,156.1952,156.1952,155.684,156.1487,6556.0
2016-02-18 11:25:00,167.92,168.15,167.74,168.15,48751.0,156.0651,156.2788,155.8978,156.2788,48751.0
2016-02-18 11:30:00,168.04,168.14,167.83,167.86,12501.0,156.1766,156.2695,155.9814,156.0093,12501.0
2016-02-18 11:35:00,167.72,168.13,167.56,167.86,14400.0,155.8792,156.2602,155.7305,156.0093,14400.0
2016-02-18 11:40:00,167.86,167.96,167.65,167.7,4917.0,156.0093,156.1022,155.8141,155.8606,4917.0
2016-02-18 11:45:00,167.74,168.01,167.61,167.94,7800.0,155.8978,156.1487,155.7769,156.0837,7800.0
2016-02-18 11:50:00,167.81,167.94,167.52,167.87,7099.0,155.9628,156.0837,155.6933,156.0186,7099.0
2016-02-18 11:55:00,167.8,168.05,167.75,168.05,7549.0,155.9535,156.1859,155.9071,156.1859,7549.0
2016-02-18 12:00:00,168.0,168.0,167.82,167.91,5918.0,156.1394,156.1394,155.9721,156.0558,5918.0
2016-02-18 12:05:00,167.87,167.92,167.74,167.88,4534.0,156.0186,156.0651,155.8978,156.0279,4534.0
2016-02-18 12:10:00,167.74,167.92,167.68,167.87,5100.0,155.8978,156.0651,155.842,156.0186,5100.0
2016-02-18 12:15:00,167.88,168.04,167.78,167.98,6026.0,156.0279,156.1766,155.9349,156.1208,6026.0
2016-02-18 12:20:00,167.98,168.03,167.96,167.98,2700.0,156.1208,156.1673,156.1022,156.1208,2700.0
2016-02-18 12:25:00,167.98,168.02,167.85,167.96,4600.0,156.1208,156.158,156.0,156.1022,4600.0
2016-02-18 12:30:00,167.99,168.03,167.91,167.97,5644.0,156.1301,156.1673,156.0558,156.1115,5644.0
2016-02-18 12:35:00,167.99,168.05,167.9,167.92,3502.0,156.1301,156.1859,156.0465,156.0651,3502.0
2016-02-18 12:40:00,167.86,168.09,167.51,167.98,4289.0,156.0093,156.2231,155.684,156.1208,4289.0
2016-02-18 12:45:00,168.0,168.05,167.82,168.0,4304.0,156.1394,156.1859,155.9721,156.1394,4304.0
2016-02-18 12:50:00,167.98,168.1,167.82,168.0,6838.0,156.1208,156.2324,155.9721,156.1394,6838.0
2016-02-18 12:55:00,167.98,168.03,167.89,167.97,5015.0,156.1208,156.1673,156.0372,156.1115,5015.0
2016-02-18 13:00:00,167.97,168.03,167.9,167.9,6352.0,156.1115,156.1673,156.0465,156.0465,6352.0
2016-02-18 13:05:00,167.89,167.99,167.84,167.98,4200.0,156.0372,156.1301,155.9907,156.1208,4200.0
2016-02-18 13:10:00,167.97,168.0,167.88,167.88,6104.0,156.1115,156.1394,156.0279,156.0279,6104.0
2016-02-18 13:15:00,167.93,168.08,167.77,168.07,12559.0,156.0744,156.2138,155.9257,156.2045,12559.0
2016-02-18 13:20:00,168.06,168.21,167.88,167.94,8300.0,156.1952,156.3346,156.0279,156.0837,8300.0
2016-02-18 13:25:00,167.87,168.1,167.87,168.01,6800.0,156.0186,156.2324,156.0186,156.1487,6800.0
2016-02-18 13:30:00,168.0,168.01,167.88,167.91,3743.0,156.1394,156.1487,156.0279,156.0558,3743.0
2016-02-18 13:35:00,167.91,167.98,167.82,167.9,5884.0,156.0558,156.1208,155.9721,156.0465,5884.0
2016-02-18 13:40:00,167.98,167.98,167.86,167.95,4000.0,156.1208,156.1208,156.0093,156.0929,4000.0
2016-02-18 13:45:00,167.98,168.08,167.9,168.0,8898.0,156.1208,156.2138,156.0465,156.1394,8898.0
2016-02-18 13:50:00,168.06,168.07,167.8,167.89,11781.0,156.1952,156.2045,155.9535,156.0372,11781.0
2016-02-18 13:55:00,167.83,168.03,167.69,168.0,4556.0,155.9814,156.1673,155.8513,156.1394,4556.0
2016-02-18 14:00:00,167.99,168.08,167.86,167.91,22241.0,156.1301,156.2138,156.0093,156.0558,22241.0
2016-02-18 14:05:00,167.89,168.0,167.76,167.93,3101.0,156.0372,156.1394,155.9164,156.0744,3101.0
2016-02-18 14:10:00,167.98,168.01,167.65,167.95,6065.0,156.1208,156.1487,155.8141,156.0929,6065.0
2016-02-18 14:15:00,167.9,168.14,167.87,168.01,16303.0,156.0465,156.2695,156.0186,156.1487,16303.0
2016-02-18 14:20:00,168.02,168.04,167.77,167.89,7648.0,156.158,156.1766,155.9257,156.0372,7648.0
2016-02-18 14:25:00,167.8,167.88,167.7,167.85,4316.0,155.9535,156.0279,155.8606,156.0,4316.0
2016-02-18 14:30:00,167.97,168.08,167.9,168.0,10301.0,156.1115,156.2138,156.0465,156.1394,10301.0
2016-02-18 14:35:00,168.05,168.2,167.73,167.79,30090.0,156.1859,156.3253,155.8885,155.9442,30090.0
2016-02-18 14:40:00,167.67,167.93,167.58,167.68,7073.0,155.8327,156.0744,155.7491,155.842,7073.0
2016-02-18 14:45:00,167.66,167.83,167.5,167.81,6402.0,155.8234,155.9814,155.6747,155.9628,6402.0
2016-02-18 14:50:00,167.86,167.93,167.62,167.86,7234.0,156.0093,156.0744,155.7862,156.0093,7234.0
2016-02-18 14:55:00,167.91,167.91,167.73,167.85,3337.0,156.0558,156.0558,155.8885,156.0,3337.0
2016-02-18 15:00:00,167.91,167.92,167.67,167.84,9402.0,156.0558,156.0651,155.8327,155.9907,9402.0
2016-02-18 15:05:00,167.86,167.88,167.69,167.88,6741.0,156.0093,156.0279,155.8513,156.0279,6741.0
2016-02-18 15:10:00,167.84,167.9,167.17,167.27,8897.0,155.9907,156.0465,155.368,155.461,8897.0
2016-02-18 15:15:00,167.15,167.39,166.84,167.39,8061.0,155.3494,155.5725,155.0613,155.5725,8061.0
2016-02-18 15:20:00,167.26,167.43,167.06,167.37,4701.0,155.4517,155.6097,155.2658,155.5539,4701.0
2016-02-18 15:25:00,167.37,167.64,167.18,167.61,7562.0,155.5539,155.8048,155.3773,155.7769,7562.0
2016-02-18 15:30:00,167.61,167.63,167.03,167.18,6819.0,155.7769,155.7955,155.2379,155.3773,6819.0
2016-02-18 15:35:00,167.17,167.57,167.09,167.51,9459.0,155.368,155.7398,155.2937,155.684,9459.0
2016-02-18 15:40:00,167.27,167.35,166.98,167.29,9190.0,155.461,155.5353,155.1914,155.4795,9190.0
2016-02-18 15:45:00,167.13,167.23,166.77,166.79,18278.0,155.3308,155.4238,154.9963,155.0148,18278.0
2016-02-18 15:50:00,166.84,167.1,166.61,167.05,39109.0,155.0613,155.303,154.8475,155.2565,39109.0
2016-02-18 15:55:00,167.05,167.54,166.77,166.99,158783.0,155.2565,155.7119,154.9963,155.2007,158783.0
2016-02-19 09:30:00,167.8,168.22,166.29,167.63,53731.0,155.9535,156.3439,154.5501,155.7955,53731.0
2016-02-19 09:35:00,167.67,167.7,166.09,166.61,21320.0,155.8327,155.8606,154.3643,154.8475,21320.0
2016-02-19 09:40:00,166.59,166.76,166.13,166.5,4102.0,154.829,154.987,154.4014,154.7453,4102.0
2016-02-19 09:45:00,166.48,166.75,166.02,166.02,8271.0,154.7267,154.9777,154.2992,154.2992,8271.0
2016-02-19 09:50:00,166.01,166.36,165.46,165.73,24028.0,154.2899,154.6152,153.7787,154.0297,24028.0
2016-02-19 09:55:00,165.7,165.99,165.03,165.03,15365.0,154.0018,154.2713,153.3791,153.3791,15365.0
2016-02-19 10:00:00,164.78,165.21,164.67,164.69,6712.0,153.1467,153.5464,153.0445,153.0631,6712.0
2016-02-19 10:05:00,164.84,165.25,164.47,164.9,9551.0,153.2025,153.5836,152.8586,153.2583,9551.0
2016-02-19 10:10:00,165.23,165.39,164.96,165.19,3728.0,153.565,153.7137,153.314,153.5278,3728.0
2016-02-19 10:15:00,165.19,165.31,164.89,165.27,8784.0,153.5278,153.6393,153.249,153.6021,8784.0
2016-02-19 10:20:00,165.32,165.61,165.07,165.49,6210.0,153.6486,153.9181,153.4163,153.8066,6210.0
2016-02-19 10:25:00,165.58,165.64,165.39,165.39,3891.0,153.8903,153.946,153.7137,153.7137,3891.0
2016-02-19 10:30:00,165.51,165.8,165.29,165.8,10860.0,153.8252,154.0947,153.6207,154.0947,10860.0
2016-02-19 10:35:00,165.79,166.0,165.79,165.79,4610.0,154.0854,154.2806,154.0854,154.0854,4610.0
2016-02-19 10:40:00,165.79,165.95,165.31,165.46,8713.0,154.0854,154.2341,153.6393,153.7787,8713.0
2016-02-19 10:45:00,165.29,165.67,165.17,165.58,1800.0,153.6207,153.9739,153.5092,153.8903,1800.0
2016-02-19 10:50:00,165.59,165.7,165.16,165.44,2776.0,153.8996,154.0018,153.4999,153.7601,2776.0
2016-02-19 10:55:00,165.17,165.49,165.14,165.39,3594.0,153.5092,153.8066,153.4813,153.7137,3594.0
2016-02-19 11:00:00,165.35,165.56,165.04,165.21,10684.0,153.6765,153.8717,153.3884,153.5464,10684.0
2016-02-19 11:05:00,165.23,165.59,165.23,165.5,2664.0,153.565,153.8996,153.565,153.8159,2664.0
2016-02-19 11:10:00,165.12,165.51,165.12,165.5,4652.0,153.4627,153.8252,153.4627,153.8159,4652.0
2016-02-19 11:15:00,165.5,166.19,165.35,165.99,4300.0,153.8159,154.4572,153.6765,154.2713,4300.0
2016-02-19 11:20:00,165.96,166.03,165.68,165.68,910.0,154.2434,154.3085,153.9832,153.9832,910.0
2016-02-19 11:25:00,165.81,165.89,165.47,165.79,3018.0,154.104,154.1784,153.788,154.0854,3018.0
2016-02-19 11:30:00,165.89,166.07,165.68,165.97,2000.0,154.1784,154.3457,153.9832,154.2527,2000.0
2016-02-19 11:35:00,165.87,166.01,165.58,166.01,2800.0,154.1598,154.2899,153.8903,154.2899,2800.0
2016-02-19 11:40:00,165.99,166.05,165.69,166.05,2500.0,154.2713,154.3271,153.9925,154.3271,2500.0
2016-02-19 11:45:00,165.94,166.07,165.76,166.02,2700.0,154.2248,154.3457,154.0576,154.2992,2700.0
2016-02-19 11:50:00,166.02,166.12,165.93,166.11,2122.0,154.2992,154.3921,154.2156,154.3828,2122.0
2016-02-19 11:55:00,166.11,166.11,165.9,165.9,3430.0,154.3828,154.3828,154.1877,154.1877,3430.0
2016-02-19 12:00:00,165.9,166.06,165.88,165.89,2500.0,154.1877,154.3364,154.1691,154.1784,2500.0
2016-02-19 12:05:00,165.93,165.97,165.87,165.95,1121.0,154.2156,154.2527,154.1598,154.2341,1121.0
2016-02-19 12:10:00,165.97,166.37,165.95,166.37,3519.0,154.2527,154.6245,154.2341,154.6245,3519.0
2016-02-19 12:15:00,166.34,166.34,165.92,165.92,3325.0,154.5966,154.5966,154.2063,154.2063,3325.0
2016-02-19 12:20:00,165.94,166.26,165.94,166.14,2034.0,154.2248,154.5223,154.2248,154.4107,2034.0
2016-02-19 12:25:00,166.24,166.32,166.02,166.02,1800.0,154.5037,154.578,154.2992,154.2992,1800.0
2016-02-19 12:30:00,166.04,166.22,166.0,166.06,1625.0,154.3178,154.4851,154.2806,154.3364,1625.0
2016-02-19 12:35:00,166.07,166.33,166.01,166.23,9006.0,154.3457,154.5873,154.2899,154.4944,9006.0
2016-02-19 12:40:00,166.23,166.46,166.22,166.31,5267.0,154.4944,154.7081,154.4851,154.5687,5267.0
2016-02-19 12:45:00,166.25,166.43,166.24,166.43,2500.0,154.513,154.6803,154.5037,154.6803,2500.0
2016-02-19 12:50:00,166.35,166.55,166.34,166.49,11683.0,154.6059,154.7918,154.5966,154.736,11683.0
2016-02-19 12:55:00,166.48,166.48,166.3,166.33,8397.0,154.7267,154.7267,154.5594,154.5873,8397.0
2016-02-19 13:00:00,166.39,166.81,166.39,166.56,9628.0,154.6431,155.0334,154.6431,154.8011,9628.0
2016-02-19 13:05:00,166.51,166.61,166.37,166.37,5265.0,154.7546,154.8475,154.6245,154.6245,5265.0
2016-02-19 13:10:00,166.38,166.39,166.15,166.27,4711.0,154.6338,154.6431,154.42,154.5316,4711.0
2016-02-19 13:15:00,166.25,166.3,166.12,166.26,1366.0,154.513,154.5594,154.3921,154.5223,1366.0
2016-02-19 13:20:00,166.29,166.36,166.15,166.23,8425.0,154.5501,154.6152,154.42,154.4944,8425.0
2016-02-19 13:25:00,166.27,166.27,165.7,165.78,15815.0,154.5316,154.5316,154.0018,154.0761,15815.0
2016-02-19 13:30:00,165.78,165.91,165.53,165.68,10195.0,154.0761,154.197,153.8438,153.9832,10195.0
2016-02-19 13:35:00,165.7,165.88,165.7,165.73,5534.0,154.0018,154.1691,154.0018,154.0297,5534.0
2016-02-19 13:40:00,165.69,165.85,165.68,165.71,3600.0,153.9925,154.1412,153.9832,154.0111,3600.0
2016-02-19 13:45:00,165.67,165.85,165.66,165.71,7317.0,153.9739,154.1412,153.9646,154.0111,7317.0
2016-02-19 13:50:00,165.7,165.7,165.64,165.64,200.0,154.0018,154.0018,153.946,153.946,200.0
2016-02-19 13:55:00,165.68,165.86,165.55,165.76,16136.0,153.9832,154.1505,153.8624,154.0576,16136.0
2016-02-19 14:00:00,165.79,165.87,165.63,165.78,6046.0,154.0854,154.1598,153.9367,154.0761,6046.0
2016-02-19 14:05:00,165.75,165.85,165.64,165.74,3700.0,154.0483,154.1412,153.946,154.039,3700.0
2016-02-19 14:10:00,165.76,165.82,165.66,165.78,3333.0,154.0576,154.1133,153.9646,154.0761,3333.0
2016-02-19 14:15:00,165.67,165.86,165.66,165.8,16586.0,153.9739,154.1505,153.9646,154.0947,16586.0
2016-02-19 14:20:00,165.73,165.95,165.73,165.89,2406.0,154.0297,154.2341,154.0297,154.1784,2406.0
2016-02-19 14:25:00,165.88,165.95,165.55,165.59,7540.0,154.1691,154.2341,153.8624,153.8996,7540.0
2016-02-19 14:30:00,165.64,165.79,165.52,165.63,5190.0,153.946,154.0854,153.8345,153.9367,5190.0
2016-02-19 14:35:00,165.69,165.86,165.5,165.81,5286.0,153.9925,154.1505,153.8159,154.104,5286.0
2016-02-19 14:40:00,165.77,166.0,165.58,165.58,5800.0,154.0669,154.2806,153.8903,153.8903,5800.0
2016-02-19 14:45:00,165.59,165.68,165.47,165.53,5374.0,153.8996,153.9832,153.788,153.8438,5374.0
2016-02-19 14:50:00,165.62,165.97,165.62,165.97,3392.0,153.9274,154.2527,153.9274,154.2527,3392.0
2016-02-19 14:55:00,165.89,166.07,165.65,166.07,5230.0,154.1784,154.3457,153.9553,154.3457,5230.0
2016-02-19 15:00:00,166.1,166.1,165.58,165.66,4860.0,154.3736,154.3736,153.8903,153.9646,4860.0
2016-02-19 15:05:00,165.73,166.07,165.66,165.97,4430.0,154.0297,154.3457,153.9646,154.2527,4430.0
2016-02-19 15:10:00,166.01,166.04,165.82,165.93,5932.0,154.2899,154.3178,154.1133,154.2156,5932.0
2016-02-19 15:15:00,165.93,165.99,165.77,165.77,11500.0,154.2156,154.2713,154.0669,154.0669,11500.0
2016-02-19 15:20:00,165.77,165.92,165.7,165.85,8046.0,154.0669,154.2063,154.0018,154.1412,8046.0
2016-02-19 15:25:00,165.72,165.99,165.62,165.85,13299.0,154.0204,154.2713,153.9274,154.1412,13299.0
2016-02-19 15:30:00,165.84,165.91,165.61,165.85,10158.0,154.1319,154.197,153.9181,154.1412,10158.0
2016-02-19 15:35:00,165.85,165.85,165.71,165.85,5030.0,154.1412,154.1412,154.0111,154.1412,5030.0
2016-02-19 15:40:00,165.86,165.98,165.82,165.9,9117.0,154.1505,154.262,154.1133,154.1877,9117.0
2016-02-19 15:45:00,165.91,165.91,165.45,165.5,20175.0,154.197,154.197,153.7694,153.8159,20175.0
2016-02-19 15:50:00,165.43,165.77,165.37,165.73,14318.0,153.7509,154.0669,153.6951,154.0297,14318.0
2016-02-19 15:55:00,165.67,165.72,165.25,165.31,70111.0,153.9739,154.0204,153.5836,153.6393,70111.0
2016-02-22 09:30:00,166.5,167.99,165.34,167.74,6882.0,154.7453,156.1301,153.6672,155.8978,6882.0
2016-02-22 09:35:00,167.75,169.71,167.75,169.0,12947.0,155.9071,157.7287,155.9071,157.0688,12947.0
2016-02-22 09:40:00,169.01,169.87,169.01,169.7,7800.0,157.0781,157.8774,157.0781,157.7194,7800.0
2016-02-22 09:45:00,169.84,169.98,169.1,169.73,20142.0,157.8495,157.9796,157.1618,157.7473,20142.0
2016-02-22 09:50:00,169.49,170.0,169.33,169.93,8032.0,157.5242,157.9982,157.3755,157.9332,8032.0
2016-02-22 09:55:00,169.88,170.0,169.56,169.89,11386.0,157.8867,157.9982,157.5893,157.896,11386.0
2016-02-22 10:00:00,169.99,170.42,169.6,170.34,20564.0,157.9889,158.3886,157.6265,158.3142,20564.0
2016-02-22 10:05:00,170.35,170.5,169.81,169.93,27983.0,158.3235,158.4629,157.8216,157.9332,27983.0
2016-02-22 10:10:00,170.09,170.17,169.63,169.74,14960.0,158.0819,158.1562,157.6543,157.7566,14960.0
2016-02-22 10:15:00,169.66,169.66,169.25,169.37,11435.0,157.6822,157.6822,157.3012,157.4127,11435.0
2016-02-22 10:20:00,169.35,169.66,169.0,169.3,19027.0,157.3941,157.6822,157.0688,157.3476,19027.0
2016-02-22 10:25:00,169.19,169.53,168.84,169.15,18062.0,157.2454,157.5614,156.9201,157.2082,18062.0
2016-02-22 10:30:00,169.5,169.93,169.17,169.42,21475.0,157.5335,157.9332,157.2268,157.4592,21475.0
2016-02-22 10:35:00,169.58,169.74,168.73,169.06,24320.0,157.6079,157.7566,156.8179,157.1246,24320.0
2016-02-22 10:40:00,169.19,169.51,168.49,168.86,14801.0,157.2454,157.5428,156.5948,156.9387,14801.0
2016-02-22 10:45:00,168.8,169.34,168.52,169.21,6138.0,156.8829,157.3848,156.6227,157.264,6138.0
2016-02-22 10:50:00,169.34,169.49,169.14,169.49,3816.0,157.3848,157.5242,157.1989,157.5242,3816.0
2016-02-22 10:55:00,169.35,170.0,169.35,169.94,3100.0,157.3941,157.9982,157.3941,157.9425,3100.0
2016-02-22 11:00:00,170.0,170.05,169.74,169.92,6160.0,157.9982,158.0447,157.7566,157.9239,6160.0
2016-02-22 11:05:00,169.91,169.97,169.79,169.88,4578.0,157.9146,157.9703,157.803,157.8867,4578.0
2016-02-22 11:10:00,170.0,170.28,169.85,170.24,5076.0,157.9982,158.2584,157.8588,158.2213,5076.0
2016-02-22 11:15:00,170.24,170.3,169.38,169.81,5400.0,158.2213,158.277,157.422,157.8216,5400.0
2016-02-22 11:20:00,169.98,170.13,169.82,170.06,6171.0,157.9796,158.119,157.8309,158.054,6171.0
2016-02-22 11:25:00,170.1,170.27,170.02,170.25,8922.0,158.0912,158.2492,158.0168,158.2306,8922.0
2016-02-22 11:30:00,170.3,170.3,169.84,169.99,8403.0,158.277,158.277,157.8495,157.9889,8403.0
2016-02-22 11:35:00,169.97,170.09,169.95,170.06,6750.0,157.9703,158.0819,157.9517,158.054,6750.0
2016-02-22 11:40:00,170.06,170.06,169.79,169.92,4044.0,158.054,158.054,157.803,157.9239,4044.0
2016-02-22 11:45:00,169.95,170.01,169.81,169.95,3500.0,157.9517,158.0075,157.8216,157.9517,3500.0
2016-02-22 11:50:00,169.94,169.94,169.31,169.32,6229.0,157.9425,157.9425,157.3569,157.3662,6229.0
2016-02-22 11:55:00,169.25,169.32,168.97,169.31,5460.0,157.3012,157.3662,157.0409,157.3569,5460.0
2016-02-22 12:00:00,169.32,169.58,169.15,169.38,6520.0,157.3662,157.6079,157.2082,157.422,6520.0
2016-02-22 12:05:00,169.52,169.88,169.41,169.67,12439.0,157.5521,157.8867,157.4499,157.6915,12439.0
2016-02-22 12:10:00,169.51,169.71,169.51,169.57,5240.0,157.5428,157.7287,157.5428,157.5986,5240.0
2016-02-22 12:15:00,169.57,169.65,169.36,169.51,6700.0,157.5986,157.6729,157.4034,157.5428,6700.0
2016-02-22 12:20:00,169.62,169.72,169.52,169.72,4337.0,157.645,157.738,157.5521,157.738,4337.0
2016-02-22 12:25:00,169.67,169.75,169.44,169.74,5274.0,157.6915,157.7659,157.4778,157.7566,5274.0
2016-02-22 12:30:00,169.73,169.97,169.7,169.81,7625.0,157.7473,157.9703,157.7194,157.8216,7625.0
2016-02-22 12:35:00,169.8,170.15,169.8,169.99,3910.0,157.8123,158.1376,157.8123,157.9889,3910.0
2016-02-22 12:40:00,169.98,170.12,169.74,169.74,12524.0,157.9796,158.1097,157.7566,157.7566,12524.0
2016-02-22 12:45:00,169.77,169.78,169.45,169.58,3850.0,157.7845,157.7937,157.487,157.6079,3850.0
2016-02-22 12:50:00,169.59,169.74,169.42,169.51,9696.0,157.6172,157.7566,157.4592,157.5428,9696.0
2016-02-22 12:55:00,169.52,170.09,169.4,170.09,11912.0,157.5521,158.0819,157.4406,158.0819,11912.0
2016-02-22 13:00:00,170.04,170.59,170.03,170.25,9376.0,158.0354,158.5466,158.0261,158.2306,9376.0
2016-02-22 13:05:00,170.31,170.32,169.92,170.06,9450.0,158.2863,158.2956,157.9239,158.054,9450.0
2016-02-22 13:10:00,170.06,170.21,169.98,170.1,4780.0,158.054,158.1934,157.9796,158.0912,4780.0
2016-02-22 13:15:00,170.1,170.48,170.08,170.46,9401.0,158.0912,158.4443,158.0726,158.4257,9401.0
2016-02-22 13:20:00,170.54,170.55,170.22,170.27,7183.0,158.5001,158.5094,158.2027,158.2492,7183.0
2016-02-22 13:25:00,170.39,170.39,169.91,170.05,6000.0,158.3607,158.3607,157.9146,158.0447,6000.0
2016-02-22 13:30:00,170.05,170.34,170.0,170.34,3700.0,158.0447,158.3142,157.9982,158.3142,3700.0
2016-02-22 13:35:00,170.36,170.67,170.36,170.4,7950.0,158.3328,158.6209,158.3328,158.37,7950.0
2016-02-22 13:40:00,170.41,170.44,170.22,170.25,5400.0,158.3793,158.4072,158.2027,158.2306,5400.0
2016-02-22 13:45:00,170.28,170.6,170.25,170.45,4881.0,158.2584,158.5559,158.2306,158.4164,4881.0
2016-02-22 13:50:00,170.41,170.61,170.37,170.42,6093.0,158.3793,158.5652,158.3421,158.3886,6093.0
2016-02-22 13:55:00,170.46,170.87,170.46,170.87,4788.0,158.4257,158.8068,158.4257,158.8068,4788.0
2016-02-22 14:00:00,170.84,170.9,170.75,170.8,6949.0,158.7789,158.8347,158.6953,158.7417,6949.0
2016-02-22 14:05:00,170.74,170.85,170.64,170.81,17432.0,158.686,158.7882,158.593,158.751,17432.0
2016-02-22 14:10:00,170.85,170.85,170.73,170.73,12252.0,158.7882,158.7882,158.6767,158.6767,12252.0
2016-02-22 14:15:00,170.67,170.98,170.62,170.88,24035.0,158.6209,158.909,158.5744,158.8161,24035.0
2016-02-22 14:20:00,170.84,171.29,170.84,171.29,11177.0,158.7789,159.1971,158.7789,159.1971,11177.0
2016-02-22 14:25:00,171.3,171.48,171.21,171.3,8478.0,159.2064,159.3737,159.1228,159.2064,8478.0
2016-02-22 14:30:00,171.29,171.33,171.07,171.17,4753.0,159.1971,159.2343,158.9927,159.0856,4753.0
2016-02-22 14:35:00,171.08,171.22,170.91,171.13,5123.0,159.002,159.1321,158.844,159.0484,5123.0
2016-02-22 14:40:00,171.07,171.33,171.07,171.29,7325.0,158.9927,159.2343,158.9927,159.1971,7325.0
2016-02-22 14:45:00,171.33,171.49,171.13,171.31,7557.0,159.2343,159.383,159.0484,159.2157,7557.0
2016-02-22 14:50:00,171.31,171.6,171.24,171.57,7753.0,159.2157,159.4853,159.1507,159.4574,7753.0
2016-02-22 14:55:00,171.55,171.61,171.02,171.08,10759.0,159.4388,159.4946,158.9462,159.002,10759.0
2016-02-22 15:00:00,171.17,171.34,170.84,171.06,24123.0,159.0856,159.2436,158.7789,158.9834,24123.0
2016-02-22 15:05:00,170.93,171.12,170.89,170.92,10002.0,158.8626,159.0391,158.8254,158.8533,10002.0
2016-02-22 15:10:00,171.02,171.13,170.94,171.13,6806.0,158.9462,159.0484,158.8719,159.0484,6806.0
2016-02-22 15:15:00,171.05,171.23,171.0,171.23,12481.0,158.9741,159.1414,158.9276,159.1414,12481.0
2016-02-22 15:20:00,171.18,171.61,171.09,171.31,10364.0,159.0949,159.4946,159.0113,159.2157,10364.0
2016-02-22 15:25:00,171.32,171.52,171.27,171.4,20400.0,159.225,159.4109,159.1786,159.2994,20400.0
2016-02-22 15:30:00,171.37,171.57,171.19,171.56,9875.0,159.2715,159.4574,159.1042,159.4481,9875.0
2016-02-22 15:35:00,171.44,171.56,171.36,171.38,18241.0,159.3366,159.4481,159.2622,159.2808,18241.0
2016-02-22 15:40:00,171.41,171.74,171.36,171.74,22223.0,159.3087,159.6154,159.2622,159.6154,22223.0
2016-02-22 15:45:00,171.74,171.74,171.59,171.59,32449.0,159.6154,159.6154,159.476,159.476,32449.0
2016-02-22 15:50:00,171.59,171.62,171.5,171.55,18691.0,159.476,159.5038,159.3923,159.4388,18691.0
2016-02-22 15:55:00,171.55,171.85,171.49,171.78,57707.0,159.4388,159.7176,159.383,159.6526,57707.0
2016-02-23 09:30:00,171.68,173.16,170.06,172.98,5019.0,159.5596,160.9351,158.054,160.7678,5019.0
2016-02-23 09:35:00,172.81,172.99,171.42,172.31,9000.0,160.6098,160.7771,159.318,160.1451,9000.0
2016-02-23 09:40:00,172.89,173.0,172.0,172.72,12311.0,160.6842,160.7864,159.857,160.5262,12311.0
2016-02-23 09:45:00,172.86,174.01,172.11,173.03,16655.0,160.6563,161.7251,159.9593,160.8143,16655.0
2016-02-23 09:50:00,173.23,173.31,172.45,172.65,4000.0,161.0002,161.0745,160.2753,160.4611,4000.0
2016-02-23 09:55:00,173.15,173.15,172.19,172.2,6856.0,160.9258,160.9258,160.0336,160.0429,6856.0
2016-02-23 10:00:00,172.31,172.37,171.42,172.06,8585.0,160.1451,160.2009,159.318,159.9128,8585.0
2016-02-23 10:05:00,172.25,173.08,171.97,172.12,18184.0,160.0894,160.8608,159.8291,159.9685,18184.0
2016-02-23 10:10:00,172.14,172.64,171.41,171.95,21806.0,159.9871,160.4518,159.3087,159.8106,21806.0
2016-02-23 10:15:00,171.99,172.24,171.68,172.17,5870.0,159.8477,160.0801,159.5596,160.015,5870.0
2016-02-23 10:20:00,171.88,172.98,171.79,172.84,14650.0,159.7455,160.7678,159.6618,160.6377,14650.0
2016-02-23 10:25:00,172.49,172.58,171.96,172.58,14705.0,160.3124,160.3961,159.8198,160.3961,14705.0
2016-02-23 10:30:00,172.69,173.22,172.29,173.0,7645.0,160.4983,160.9909,160.1265,160.7864,7645.0
2016-02-23 10:35:00,172.76,173.02,172.22,172.25,7010.0,160.5634,160.805,160.0615,160.0894,7010.0
2016-02-23 10:40:00,172.71,172.71,172.26,172.46,3600.0,160.5169,160.5169,160.0987,160.2845,3600.0
2016-02-23 10:45:00,172.42,172.72,172.33,172.54,15498.0,160.2474,160.5262,160.1637,160.3589,15498.0
2016-02-23 10:50:00,172.5,172.78,172.33,172.33,3700.0,160.3217,160.582,160.1637,160.1637,3700.0
2016-02-23 10:55:00,172.25,172.56,172.24,172.47,5363.0,160.0894,160.3775,160.0801,160.2938,5363.0
2016-02-23 11:00:00,172.5,172.95,172.2,172.67,14771.0,160.3217,160.74,160.0429,160.4797,14771.0
2016-02-23 11:05:00,172.14,172.32,171.36,171.9,7613.0,159.9871,160.1544,159.2622,159.7641,7613.0
2016-02-23 11:10:00,171.88,172.59,171.88,172.47,10160.0,159.7455,160.4054,159.7455,160.2938,10160.0
2016-02-23 11:15:00,172.42,172.8,172.41,172.8,1400.0,160.2474,160.6005,160.2381,160.6005,1400.0
2016-02-23 11:20:00,172.72,172.77,172.31,172.37,5650.0,160.5262,160.5727,160.1451,160.2009,5650.0
2016-02-23 11:25:00,172.37,172.67,172.11,172.67,4660.0,160.2009,160.4797,159.9593,160.4797,4660.0
2016-02-23 11:30:00,172.71,172.89,172.37,172.76,2200.0,160.5169,160.6842,160.2009,160.5634,2200.0
2016-02-23 11:35:00,172.73,173.0,172.53,172.93,5216.0,160.5355,160.7864,160.3496,160.7214,5216.0
2016-02-23 11:40:00,172.81,172.96,172.63,172.72,1000.0,160.6098,160.7492,160.4425,160.5262,1000.0
2016-02-23 11:45:00,172.82,172.86,172.68,172.68,1700.0,160.6191,160.6563,160.489,160.489,1700.0
2016-02-23 11:50:00,172.73,173.25,172.67,172.87,16279.0,160.5355,161.0188,160.4797,160.6656,16279.0
2016-02-23 11:55:00,172.61,173.12,172.61,172.92,2425.0,160.424,160.8979,160.424,160.7121,2425.0
2016-02-23 12:00:00,173.15,173.15,172.88,172.92,3200.0,160.9258,160.9258,160.6749,160.7121,3200.0
2016-02-23 12:05:00,172.82,172.87,172.57,172.69,1200.0,160.6191,160.6656,160.3868,160.4983,1200.0
2016-02-23 12:10:00,172.59,172.65,172.45,172.46,3700.0,160.4054,160.4611,160.2753,160.2845,3700.0
2016-02-23 12:15:00,172.38,172.62,172.32,172.59,3200.0,160.2102,160.4332,160.1544,160.4054,3200.0
2016-02-23 12:20:00,172.64,172.71,172.58,172.66,1300.0,160.4518,160.5169,160.3961,160.4704,1300.0
2016-02-23 12:25:00,172.47,172.74,172.25,172.25,4800.0,160.2938,160.5448,160.0894,160.0894,4800.0
2016-02-23 12:30:00,172.14,172.33,172.13,172.22,2000.0,159.9871,160.1637,159.9778,160.0615,2000.0
2016-02-23 12:35:00,172.21,172.52,172.14,172.42,4906.0,160.0522,160.3403,159.9871,160.2474,4906.0
2016-02-23 12:40:00,172.38,172.99,172.36,172.99,4630.0,160.2102,160.7771,160.1916,160.7771,4630.0
2016-02-23 12:45:00,172.93,172.93,172.64,172.7,7704.0,160.7214,160.7214,160.4518,160.5076,7704.0
2016-02-23 12:50:00,172.7,172.7,172.6,172.69,1369.0,160.5076,160.5076,160.4147,160.4983,1369.0
2016-02-23 12:55:00,172.6,172.92,172.56,172.92,3625.0,160.4147,160.7121,160.3775,160.7121,3625.0
2016-02-23 13:00:00,172.91,173.15,172.9,173.15,3497.0,160.7028,160.9258,160.6935,160.9258,3497.0
2016-02-23 13:05:00,173.25,173.33,173.14,173.2,5350.0,161.0188,161.0931,160.9165,160.9723,5350.0
2016-02-23 13:10:00,173.17,173.17,173.03,173.1,624.0,160.9444,160.9444,160.8143,160.8794,624.0
2016-02-23 13:15:00,173.1,173.17,173.06,173.06,1400.0,160.8794,160.9444,160.8422,160.8422,1400.0
2016-02-23 13:20:00,173.02,173.06,172.91,172.91,1300.0,160.805,160.8422,160.7028,160.7028,1300.0
2016-02-23 13:25:00,172.83,172.88,172.65,172.72,1700.0,160.6284,160.6749,160.4611,160.5262,1700.0
2016-02-23 13:30:00,172.62,172.7,172.62,172.7,200.0,160.4332,160.5076,160.4332,160.5076,200.0
2016-02-23 13:35:00,172.62,172.76,172.52,172.76,900.0,160.4332,160.5634,160.3403,160.5634,900.0
2016-02-23 13:40:00,172.73,172.73,172.5,172.5,1347.0,160.5355,160.5355,160.3217,160.3217,1347.0
2016-02-23 13:45:00,172.47,172.47,172.27,172.27,1500.0,160.2938,160.2938,160.108,160.108,1500.0
2016-02-23 13:50:00,172.21,172.25,172.15,172.16,1505.0,160.0522,160.0894,159.9964,160.0057,1505.0
2016-02-23 13:55:00,172.19,172.22,172.13,172.18,3119.0,160.0336,160.0615,159.9778,160.0243,3119.0
2016-02-23 14:00:00,172.2,172.3,172.2,172.22,1632.0,160.0429,160.1358,160.0429,160.0615,1632.0
2016-02-23 14:05:00,172.37,172.37,172.37,172.37,200.0,160.2009,160.2009,160.2009,160.2009,200.0
2016-02-23 14:10:00,172.54,172.54,172.43,172.44,2400.0,160.3589,160.3589,160.2567,160.266,2400.0
2016-02-23 14:15:00,172.45,172.69,172.45,172.69,1947.0,160.2753,160.4983,160.2753,160.4983,1947.0
2016-02-23 14:20:00,172.67,173.15,172.61,173.15,6595.0,160.4797,160.9258,160.424,160.9258,6595.0
2016-02-23 14:25:00,172.87,173.1,172.84,173.1,7444.0,160.6656,160.8794,160.6377,160.8794,7444.0
2016-02-23 14:30:00,173.1,173.29,172.95,173.15,21627.0,160.8794,161.0559,160.74,160.9258,21627.0
2016-02-23 14:35:00,173.06,173.13,172.68,172.75,4812.0,160.8422,160.9072,160.489,160.5541,4812.0
2016-02-23 14:40:00,172.88,172.9,172.64,172.71,2200.0,160.6749,160.6935,160.4518,160.5169,2200.0
2016-02-23 14:45:00,172.78,173.06,172.75,173.02,10387.0,160.582,160.8422,160.5541,160.805,10387.0
2016-02-23 14:50:00,173.0,173.0,172.75,172.78,4774.0,160.7864,160.7864,160.5541,160.582,4774.0
2016-02-23 14:55:00,172.77,172.96,172.73,172.88,1900.0,160.5727,160.7492,160.5355,160.6749,1900.0
2016-02-23 15:00:00,172.87,172.87,172.56,172.67,2200.0,160.6656,160.6656,160.3775,160.4797,2200.0
2016-02-23 15:05:00,172.75,173.09,172.65,173.09,4982.0,160.5541,160.8701,160.4611,160.8701,4982.0
2016-02-23 15:10:00,173.04,173.23,172.85,173.0,14955.0,160.8236,161.0002,160.647,160.7864,14955.0
2016-02-23 15:15:00,173.07,173.07,172.9,173.0,5551.0,160.8515,160.8515,160.6935,160.7864,5551.0
2016-02-23 15:20:00,173.0,173.17,172.92,173.08,4100.0,160.7864,160.9444,160.7121,160.8608,4100.0
2016-02-23 15:25:00,173.0,173.06,172.89,173.0,4049.0,160.7864,160.8422,160.6842,160.7864,4049.0
2016-02-23 15:30:00,172.93,173.19,172.89,173.07,6670.0,160.7214,160.963,160.6842,160.8515,6670.0
2016-02-23 15:35:00,173.0,173.09,172.84,172.9,6454.0,160.7864,160.8701,160.6377,160.6935,6454.0
2016-02-23 15:40:00,172.94,173.14,172.82,173.0,14927.0,160.7307,160.9165,160.6191,160.7864,14927.0
2016-02-23 15:45:00,173.07,173.08,172.75,172.96,13500.0,160.8515,160.8608,160.5541,160.7492,13500.0
2016-02-23 15:50:00,172.97,173.0,172.83,172.92,12556.0,160.7585,160.7864,160.6284,160.7121,12556.0
2016-02-23 15:55:00,172.89,172.96,172.63,172.77,32368.0,160.6842,160.7492,160.4425,160.5727,32368.0
2016-02-24 09:30:00,173.1,174.0,172.5,172.5,7269.0,160.8794,161.7158,160.3217,160.3217,7269.0
2016-02-24 09:35:00,172.15,172.44,172.15,172.44,700.0,159.9964,160.266,159.9964,160.266,700.0
2016-02-24 09:40:00,172.31,172.31,171.93,172.14,2200.0,160.1451,160.1451,159.792,159.9871,2200.0
2016-02-24 09:45:00,171.54,171.59,170.84,170.84,1700.0,159.4295,159.476,158.7789,158.7789,1700.0
2016-02-24 09:50:00,170.86,171.79,170.86,171.79,2712.0,158.7975,159.6618,158.7975,159.6618,2712.0
2016-02-24 09:55:00,171.61,172.04,171.61,171.87,2000.0,159.4946,159.8942,159.4946,159.7362,2000.0
2016-02-24 10:00:00,171.8,171.99,171.3,171.74,6406.0,159.6711,159.8477,159.2064,159.6154,6406.0
2016-02-24 10:05:00,171.45,171.96,171.38,171.96,3266.0,159.3458,159.8198,159.2808,159.8198,3266.0
2016-02-24 10:10:00,171.89,172.22,171.38,172.02,6911.0,159.7548,160.0615,159.2808,159.8756,6911.0
2016-02-24 10:15:00,171.89,172.05,171.64,172.0,5703.0,159.7548,159.9035,159.5224,159.857,5703.0
2016-02-24 10:20:00,172.05,172.05,171.3,171.35,6340.0,159.9035,159.9035,159.2064,159.2529,6340.0
2016-02-24 10:25:00,171.01,171.01,169.9,170.55,5500.0,158.9369,158.9369,157.9053,158.5094,5500.0
2016-02-24 10:30:00,171.06,171.32,170.81,171.08,5060.0,158.9834,159.225,158.751,159.002,5060.0
2016-02-24 10:35:00,171.15,171.62,171.02,171.5,2700.0,159.067,159.5038,158.9462,159.3923,2700.0
2016-02-24 10:40:00,171.53,171.67,170.93,171.07,4002.0,159.4202,159.5503,158.8626,158.9927,4002.0
2016-02-24 10:45:00,171.06,171.63,170.87,171.63,4093.0,158.9834,159.5131,158.8068,159.5131,4093.0
2016-02-24 10:50:00,171.54,171.56,171.23,171.51,1932.0,159.4295,159.4481,159.1414,159.4016,1932.0
2016-02-24 10:55:00,171.21,171.83,171.16,171.31,8800.0,159.1228,159.699,159.0763,159.2157,8800.0
2016-02-24 11:00:00,171.14,171.23,170.78,170.78,7540.0,159.0577,159.1414,158.7232,158.7232,7540.0
2016-02-24 11:05:00,170.81,171.14,170.59,171.03,4049.0,158.751,159.0577,158.5466,158.9555,4049.0
2016-02-24 11:10:00,171.0,171.13,170.62,170.71,5318.0,158.9276,159.0484,158.5744,158.6581,5318.0
2016-02-24 11:15:00,170.63,170.63,169.87,170.0,15316.0,158.5837,158.5837,157.8774,157.9982,15316.0
2016-02-24 11:20:00,170.68,171.04,170.67,171.04,700.0,158.6302,158.9648,158.6209,158.9648,700.0
2016-02-24 11:25:00,170.78,170.98,170.61,170.72,3400.0,158.7232,158.909,158.5652,158.6674,3400.0
2016-02-24 11:30:00,170.75,170.86,170.61,170.74,1900.0,158.6953,158.7975,158.5652,158.686,1900.0
2016-02-24 11:35:00,170.84,171.12,170.84,171.0,1611.0,158.7789,159.0391,158.7789,158.9276,1611.0
2016-02-24 11:40:00,171.0,171.32,170.9,171.32,2100.0,158.9276,159.225,158.8347,159.225,2100.0
2016-02-24 11:45:00,171.2,171.55,171.07,171.33,4312.0,159.1135,159.4388,158.9927,159.2343,4312.0
2016-02-24 11:50:00,171.24,171.9,171.24,171.8,8700.0,159.1507,159.7641,159.1507,159.6711,8700.0
2016-02-24 11:55:00,171.64,171.73,171.52,171.52,1900.0,159.5224,159.6061,159.4109,159.4109,1900.0
2016-02-24 12:00:00,171.56,171.62,171.28,171.62,900.0,159.4481,159.5038,159.1879,159.5038,900.0
2016-02-24 12:05:00,171.6,171.91,171.59,171.91,2197.0,159.4853,159.7734,159.476,159.7734,2197.0
2016-02-24 12:10:00,171.9,171.94,171.56,171.56,1550.0,159.7641,159.8013,159.4481,159.4481,1550.0
2016-02-24 12:15:00,171.7,171.91,171.58,171.59,1500.0,159.5782,159.7734,159.4667,159.476,1500.0
2016-02-24 12:20:00,171.68,171.9,171.59,171.71,3201.0,159.5596,159.7641,159.476,159.5875,3201.0
2016-02-24 12:25:00,171.7,171.71,171.58,171.63,600.0,159.5782,159.5875,159.4667,159.5131,600.0
2016-02-24 12:30:00,171.64,171.71,171.5,171.54,1600.0,159.5224,159.5875,159.3923,159.4295,1600.0
2016-02-24 12:35:00,171.43,171.47,171.41,171.42,500.0,159.3273,159.3644,159.3087,159.318,500.0
2016-02-24 12:40:00,171.37,171.37,171.01,171.01,3900.0,159.2715,159.2715,158.9369,158.9369,3900.0
2016-02-24 12:45:00,171.08,171.36,171.07,171.34,1856.0,159.002,159.2622,158.9927,159.2436,1856.0
2016-02-24 12:50:00,171.41,171.64,171.4,171.56,2300.0,159.3087,159.5224,159.2994,159.4481,2300.0
2016-02-24 12:55:00,171.64,171.64,171.25,171.45,1103.0,159.5224,159.5224,159.16,159.3458,1103.0
2016-02-24 13:00:00,171.44,171.71,171.34,171.71,1800.0,159.3366,159.5875,159.2436,159.5875,1800.0
2016-02-24 13:05:00,171.75,172.01,171.75,171.86,2400.0,159.6247,159.8663,159.6247,159.7269,2400.0
2016-02-24 13:10:00,171.79,171.86,171.39,171.44,2084.0,159.6618,159.7269,159.2901,159.3366,2084.0
2016-02-24 13:15:00,171.29,171.47,171.13,171.34,1542.0,159.1971,159.3644,159.0484,159.2436,1542.0
2016-02-24 13:20:00,171.13,171.46,171.13,171.36,500.0,159.0484,159.3551,159.0484,159.2622,500.0
2016-02-24 13:25:00,171.37,171.4,171.26,171.34,2800.0,159.2715,159.2994,159.1693,159.2436,2800.0
2016-02-24 13:30:00,171.33,171.37,171.26,171.37,2700.0,159.2343,159.2715,159.1693,159.2715,2700.0
2016-02-24 13:35:00,171.52,171.52,171.37,171.4,3600.0,159.4109,159.4109,159.2715,159.2994,3600.0
2016-02-24 13:40:00,171.31,171.4,171.31,171.39,2000.0,159.2157,159.2994,159.2157,159.2901,2000.0
2016-02-24 13:45:00,171.39,171.54,171.11,171.34,2513.0,159.2901,159.4295,159.0299,159.2436,2513.0
2016-02-24 13:50:00,171.58,171.68,171.58,171.6,3733.0,159.4667,159.5596,159.4667,159.4853,3733.0
2016-02-24 13:55:00,171.75,171.89,171.68,171.88,3387.0,159.6247,159.7548,159.5596,159.7455,3387.0
2016-02-24 14:00:00,171.88,172.0,171.78,171.78,3000.0,159.7455,159.857,159.6526,159.6526,3000.0
2016-02-24 14:05:00,171.74,172.07,171.74,172.03,8627.0,159.6154,159.9221,159.6154,159.8849,8627.0
2016-02-24 14:10:00,172.03,172.03,171.94,171.95,2501.0,159.8849,159.8849,159.8013,159.8106,2501.0
2016-02-24 14:15:00,171.9,172.08,171.86,171.92,1700.0,159.7641,159.9314,159.7269,159.7827,1700.0
2016-02-24 14:20:00,171.77,172.13,171.77,172.12,6343.0,159.6433,159.9778,159.6433,159.9685,6343.0
2016-02-24 14:25:00,172.06,172.06,171.91,172.0,1926.0,159.9128,159.9128,159.7734,159.857,1926.0
2016-02-24 14:30:00,172.06,172.19,171.7,171.88,16208.0,159.9128,160.0336,159.5782,159.7455,16208.0
2016-02-24 14:35:00,171.89,171.91,171.65,171.83,4200.0,159.7548,159.7734,159.5317,159.699,4200.0
2016-02-24 14:40:00,171.83,172.12,171.82,171.92,1241.0,159.699,159.9685,159.6897,159.7827,1241.0
2016-02-24 14:45:00,171.97,172.1,171.97,172.06,653.0,159.8291,159.95,159.8291,159.9128,653.0
2016-02-24 14:50:00,172.04,172.13,171.81,172.06,23735.0,159.8942,159.9778,159.6804,159.9128,23735.0
2016-02-24 14:55:00,171.95,172.07,171.92,171.93,2457.0,159.8106,159.9221,159.7827,159.792,2457.0
2016-02-24 15:00:00,171.97,172.18,171.97,172.05,2998.0,159.8291,160.0243,159.8291,159.9035,2998.0
2016-02-24 15:05:00,171.92,172.17,171.92,172.0,2106.0,159.7827,160.015,159.7827,159.857,2106.0
2016-02-24 15:10:00,172.03,172.18,172.0,172.04,4965.0,159.8849,160.0243,159.857,159.8942,4965.0
2016-02-24 15:15:00,172.05,172.15,171.97,172.0,10877.0,159.9035,159.9964,159.8291,159.857,10877.0
2016-02-24 15:20:00,172.19,172.19,172.04,172.14,1298.0,160.0336,160.0336,159.8942,159.9871,1298.0
2016-02-24 15:25:00,172.07,172.16,171.97,171.97,3100.0,159.9221,160.0057,159.8291,159.8291,3100.0
2016-02-24 15:30:00,172.1,172.17,171.98,172.04,4008.0,159.95,160.015,159.8384,159.8942,4008.0
2016-02-24 15:35:00,172.09,172.28,172.03,172.16,2010.0,159.9407,160.1173,159.8849,160.0057,2010.0
2016-02-24 15:40:00,172.09,172.13,171.91,171.96,5749.0,159.9407,159.9778,159.7734,159.8198,5749.0
2016-02-24 15:45:00,172.01,172.3,171.92,172.09,3957.0,159.8663,160.1358,159.7827,159.9407,3957.0
2016-02-24 15:50:00,172.23,172.37,172.15,172.18,10233.0,160.0708,160.2009,159.9964,160.0243,10233.0
2016-02-24 15:55:00,172.25,172.4,171.96,172.23,16565.0,160.0894,160.2288,159.8198,160.0708,16565.0
2016-02-25 09:30:00,171.79,173.14,171.63,172.52,44600.0,159.6618,160.9165,159.5131,160.3403,44600.0
2016-02-25 09:35:00,172.52,172.89,172.52,172.55,9804.0,160.3403,160.6842,160.3403,160.3682,9804.0
2016-02-25 09:40:00,172.61,173.15,172.2,172.55,6584.0,160.424,160.9258,160.0429,160.3682,6584.0
2016-02-25 09:45:00,172.55,173.1,172.0,172.09,16465.0,160.3682,160.8794,159.857,159.9407,16465.0
2016-02-25 09:50:00,172.03,173.01,171.99,172.72,6613.0,159.8849,160.7957,159.8477,160.5262,6613.0
2016-02-25 09:55:00,172.76,172.88,172.6,172.88,4551.0,160.5634,160.6749,160.4147,160.6749,4551.0
2016-02-25 10:00:00,172.9,173.0,172.53,172.91,5594.0,160.6935,160.7864,160.3496,160.7028,5594.0
2016-02-25 10:05:00,172.98,173.05,172.46,173.0,10222.0,160.7678,160.8329,160.2845,160.7864,10222.0
2016-02-25 10:10:00,172.96,173.18,172.78,173.05,8793.0,160.7492,160.9537,160.582,160.8329,8793.0
2016-02-25 10:15:00,173.25,173.64,173.17,173.49,6199.0,161.0188,161.3812,160.9444,161.2418,6199.0
2016-02-25 10:20:00,173.34,173.41,173.01,173.18,6409.0,161.1024,161.1675,160.7957,160.9537,6409.0
2016-02-25 10:25:00,173.32,173.45,173.2,173.4,6042.0,161.0838,161.2047,160.9723,161.1582,6042.0
2016-02-25 10:30:00,173.28,173.5,172.96,173.42,30046.0,161.0467,161.2511,160.7492,161.1768,30046.0
2016-02-25 10:35:00,173.43,173.98,173.25,173.98,13679.0,161.1861,161.6972,161.0188,161.6972,13679.0
2016-02-25 10:40:00,173.98,174.0,173.84,173.9,14856.0,161.6972,161.7158,161.5671,161.6229,14856.0
2016-02-25 10:45:00,173.9,173.9,173.62,173.64,4490.0,161.6229,161.6229,161.3627,161.3812,4490.0
2016-02-25 10:50:00,173.64,173.98,173.42,173.6,10998.0,161.3812,161.6972,161.1768,161.3441,10998.0
2016-02-25 10:55:00,173.8,173.8,173.39,173.53,3000.0,161.5299,161.5299,161.1489,161.279,3000.0
2016-02-25 11:00:00,173.5,173.98,173.15,173.7,18568.0,161.2511,161.6972,160.9258,161.437,18568.0
2016-02-25 11:05:00,173.69,174.19,173.69,174.06,17272.0,161.4277,161.8924,161.4277,161.7716,17272.0
2016-02-25 11:10:00,173.91,174.0,173.65,173.7,2704.0,161.6322,161.7158,161.3905,161.437,2704.0
2016-02-25 11:15:00,173.76,173.95,173.76,173.77,2300.0,161.4928,161.6694,161.4928,161.5021,2300.0
2016-02-25 11:20:00,173.9,173.93,173.84,173.93,1100.0,161.6229,161.6508,161.5671,161.6508,1100.0
2016-02-25 11:25:00,173.9,174.39,173.81,174.14,8450.0,161.6229,162.0783,161.5392,161.8459,8450.0
2016-02-25 11:30:00,174.17,174.19,173.89,174.07,4140.0,161.8738,161.8924,161.6136,161.7809,4140.0
2016-02-25 11:35:00,173.97,174.11,173.77,174.06,9335.0,161.6879,161.8181,161.5021,161.7716,9335.0
2016-02-25 11:40:00,173.9,174.16,173.88,173.95,3940.0,161.6229,161.8645,161.6043,161.6694,3940.0
2016-02-25 11:45:00,173.92,174.5,173.86,174.3,23412.0,161.6415,162.1805,161.5857,161.9946,23412.0
2016-02-25 11:50:00,174.25,174.46,174.0,174.2,5515.0,161.9482,162.1433,161.7158,161.9017,5515.0
2016-02-25 11:55:00,174.33,174.33,174.01,174.25,4100.0,162.0225,162.0225,161.7251,161.9482,4100.0
2016-02-25 12:00:00,174.21,174.44,174.08,174.08,5622.0,161.911,162.1248,161.7902,161.7902,5622.0
2016-02-25 12:05:00,174.09,174.27,174.08,174.11,1200.0,161.7995,161.9668,161.7902,161.8181,1200.0
2016-02-25 12:10:00,174.06,174.15,173.99,174.1,3631.0,161.7716,161.8552,161.7065,161.8088,3631.0
2016-02-25 12:15:00,174.1,174.1,173.9,174.06,2400.0,161.8088,161.8088,161.6229,161.7716,2400.0
2016-02-25 12:20:00,174.14,174.2,174.09,174.14,3781.0,161.8459,161.9017,161.7995,161.8459,3781.0
2016-02-25 12:25:00,174.05,174.32,174.05,174.19,1125.0,161.7623,162.0132,161.7623,161.8924,1125.0
2016-02-25 12:30:00,174.11,174.11,173.93,174.0,1006.0,161.8181,161.8181,161.6508,161.7158,1006.0
2016-02-25 12:35:00,174.08,174.32,173.95,174.07,2500.0,161.7902,162.0132,161.6694,161.7809,2500.0
2016-02-25 12:40:00,174.0,174.15,174.0,174.15,3130.0,161.7158,161.8552,161.7158,161.8552,3130.0
2016-02-25 12:45:00,174.13,174.23,173.9,174.17,5100.0,161.8366,161.9296,161.6229,161.8738,5100.0
2016-02-25 12:50:00,174.04,174.15,173.88,174.15,2192.0,161.753,161.8552,161.6043,161.8552,2192.0
2016-02-25 12:55:00,174.15,174.34,174.1,174.31,2755.0,161.8552,162.0318,161.8088,162.0039,2755.0
2016-02-25 13:00:00,174.3,174.34,174.13,174.34,1167.0,161.9946,162.0318,161.8366,162.0318,1167.0
2016-02-25 13:05:00,174.38,174.39,174.11,174.11,1800.0,162.069,162.0783,161.8181,161.8181,1800.0
2016-02-25 13:10:00,174.19,174.45,174.19,174.41,5100.0,161.8924,162.1341,161.8924,162.0969,5100.0
2016-02-25 13:15:00,174.33,174.41,174.23,174.4,4103.0,162.0225,162.0969,161.9296,162.0876,4103.0
2016-02-25 13:20:00,174.39,174.5,174.31,174.33,2859.0,162.0783,162.1805,162.0039,162.0225,2859.0
2016-02-25 13:25:00,174.22,174.43,174.22,174.43,904.0,161.9203,162.1155,161.9203,162.1155,904.0
2016-02-25 13:30:00,174.43,174.48,174.23,174.39,2962.0,162.1155,162.1619,161.9296,162.0783,2962.0
2016-02-25 13:35:00,174.47,174.49,174.23,174.45,5307.0,162.1526,162.1712,161.9296,162.1341,5307.0
2016-02-25 13:40:00,174.36,174.82,174.35,174.75,14396.0,162.0504,162.4779,162.0411,162.4129,14396.0
2016-02-25 13:45:00,174.82,174.82,174.57,174.82,1650.0,162.4779,162.4779,162.2456,162.4779,1650.0
2016-02-25 13:50:00,174.97,174.97,174.66,174.75,2800.0,162.6173,162.6173,162.3292,162.4129,2800.0
2016-02-25 13:55:00,174.78,174.8,174.63,174.8,600.0,162.4408,162.4593,162.3013,162.4593,600.0
2016-02-25 14:00:00,174.94,174.95,174.8,174.88,400.0,162.5895,162.5988,162.4593,162.5337,400.0
2016-02-25 14:05:00,174.95,175.25,174.91,175.18,10533.0,162.5988,162.8776,162.5616,162.8125,10533.0
2016-02-25 14:10:00,175.22,175.34,175.04,175.11,5750.0,162.8497,162.9612,162.6824,162.7475,5750.0
2016-02-25 14:15:00,175.08,175.28,175.0,175.04,5324.0,162.7196,162.9055,162.6452,162.6824,5324.0
2016-02-25 14:20:00,175.15,175.44,175.14,175.44,10021.0,162.7846,163.0542,162.7753,163.0542,10021.0
2016-02-25 14:25:00,175.4,175.82,175.25,175.48,23015.0,163.017,163.4073,162.8776,163.0913,23015.0
2016-02-25 14:30:00,175.49,175.85,175.42,175.59,8000.0,163.1006,163.4352,163.0356,163.1936,8000.0
2016-02-25 14:35:00,175.6,175.83,175.51,175.61,3241.0,163.2029,163.4166,163.1192,163.2122,3241.0
2016-02-25 14:40:00,175.63,175.96,175.58,175.72,33573.0,163.2307,163.5374,163.1843,163.3144,33573.0
2016-02-25 14:45:00,175.86,176.32,175.69,176.32,14712.0,163.4445,163.872,163.2865,163.872,14712.0
2016-02-25 14:50:00,176.25,176.41,175.79,175.79,8175.0,163.807,163.9557,163.3795,163.3795,8175.0
2016-02-25 14:55:00,175.87,175.89,175.77,175.79,1700.0,163.4538,163.4724,163.3609,163.3795,1700.0
2016-02-25 15:00:00,175.73,176.07,175.73,176.03,7530.0,163.3237,163.6397,163.3237,163.6025,7530.0
2016-02-25 15:05:00,176.06,176.21,176.06,176.21,2826.0,163.6304,163.7698,163.6304,163.7698,2826.0
2016-02-25 15:10:00,176.17,176.21,176.02,176.1,2109.0,163.7326,163.7698,163.5932,163.6676,2109.0
2016-02-25 15:15:00,176.04,176.1,175.93,176.04,3454.0,163.6118,163.6676,163.5096,163.6118,3454.0
2016-02-25 15:20:00,175.96,176.19,175.96,176.15,5568.0,163.5374,163.7512,163.5374,163.714,5568.0
2016-02-25 15:25:00,176.17,176.25,176.08,176.23,4789.0,163.7326,163.807,163.649,163.7884,4789.0
2016-02-25 15:30:00,176.23,176.27,176.08,176.08,3986.0,163.7884,163.8256,163.649,163.649,3986.0
2016-02-25 15:35:00,176.15,176.3,176.14,176.3,6230.0,163.714,163.8534,163.7047,163.8534,6230.0
2016-02-25 15:40:00,176.3,176.5,176.28,176.31,12361.0,163.8534,164.0393,163.8349,163.8627,12361.0
2016-02-25 15:45:00,176.27,176.49,176.22,176.49,27990.0,163.8256,164.03,163.7791,164.03,27990.0
2016-02-25 15:50:00,176.42,176.52,176.36,176.51,27891.0,163.965,164.0579,163.9092,164.0486,27891.0
2016-02-25 15:55:00,176.46,176.74,176.46,176.65,70223.0,164.0021,164.2624,164.0021,164.1787,70223.0
2016-02-26 09:30:00,176.81,178.13,176.6,177.6,12429.0,164.3274,165.5543,164.1323,165.0617,12429.0
2016-02-26 09:35:00,178.0,178.59,177.99,178.3,5032.0,165.4334,165.9818,165.4241,165.7122,5032.0
2016-02-26 09:40:00,178.34,178.34,177.96,178.15,3366.0,165.7494,165.7494,165.3963,165.5728,3366.0
2016-02-26 09:45:00,178.27,179.15,178.22,179.11,12328.0,165.6844,166.5022,165.6379,166.4651,12328.0
2016-02-26 09:50:00,179.05,179.24,178.94,179.23,9320.0,166.4093,166.5859,166.3071,166.5766,9320.0
2016-02-26 09:55:00,179.17,179.29,178.71,178.84,12288.0,166.5208,166.6324,166.0933,166.2141,12288.0
2016-02-26 10:00:00,178.71,178.91,178.54,178.75,6250.0,166.0933,166.2792,165.9353,166.1305,6250.0
2016-02-26 10:05:00,178.75,178.92,178.66,178.66,6286.0,166.1305,166.2885,166.0468,166.0468,6286.0
2016-02-26 10:10:00,178.64,178.86,178.5,178.85,8068.0,166.0282,166.2327,165.8981,166.2234,8068.0
2016-02-26 10:15:00,178.65,179.45,178.65,179.45,5027.0,166.0375,166.7811,166.0375,166.7811,5027.0
2016-02-26 10:20:00,179.48,179.87,179.22,179.84,17420.0,166.8089,167.1714,166.5673,167.1435,17420.0
2016-02-26 10:25:00,179.73,180.0,179.52,179.7,15584.0,167.0413,167.2922,166.8461,167.0134,15584.0
2016-02-26 10:30:00,179.67,180.39,179.6,179.67,39464.0,166.9855,167.6547,166.9205,166.9855,39464.0
2016-02-26 10:35:00,179.67,180.4,179.58,179.94,20795.0,166.9855,167.664,166.9019,167.2365,20795.0
2016-02-26 10:40:00,180.01,180.41,179.8,180.26,29300.0,167.3015,167.6733,167.1064,167.5339,29300.0
2016-02-26 10:45:00,180.27,180.28,179.76,179.94,19841.0,167.5432,167.5525,167.0692,167.2365,19841.0
2016-02-26 10:50:00,179.84,180.09,179.7,180.0,9824.0,167.1435,167.3759,167.0134,167.2922,9824.0
2016-02-26 10:55:00,180.1,180.53,179.95,180.18,18541.0,167.3852,167.7848,167.2458,167.4595,18541.0
2016-02-26 11:00:00,180.23,180.41,180.04,180.13,6184.0,167.506,167.6733,167.3294,167.4131,6184.0
2016-02-26 11:05:00,180.12,180.22,179.89,179.89,6537.0,167.4038,167.4967,167.19,167.19,6537.0
2016-02-26 11:10:00,179.87,180.37,179.85,180.23,7677.0,167.1714,167.6361,167.1528,167.506,7677.0
2016-02-26 11:15:00,180.32,180.48,180.03,180.21,17376.0,167.5896,167.7383,167.3201,167.4874,17376.0
2016-02-26 11:20:00,180.26,180.54,180.13,180.31,8992.0,167.5339,167.7941,167.4131,167.5803,8992.0
2016-02-26 11:25:00,180.34,180.38,179.91,179.94,14264.0,167.6082,167.6454,167.2086,167.2365,14264.0
2016-02-26 11:30:00,179.9,180.4,179.86,180.3,8202.0,167.1993,167.664,167.1621,167.5711,8202.0
2016-02-26 11:35:00,180.15,180.36,180.15,180.36,3329.0,167.4316,167.6268,167.4316,167.6268,3329.0
2016-02-26 11:40:00,180.45,180.47,180.21,180.32,2562.0,167.7105,167.729,167.4874,167.5896,2562.0
2016-02-26 11:45:00,180.31,180.68,180.3,180.5,11551.0,167.5803,167.9242,167.5711,167.7569,11551.0
2016-02-26 11:50:00,180.42,180.48,180.09,180.43,14900.0,167.6826,167.7383,167.3759,167.6919,14900.0
2016-02-26 11:55:00,180.43,180.48,180.19,180.2,10205.0,167.6919,167.7383,167.4688,167.4781,10205.0
2016-02-26 12:00:00,180.25,180.39,180.05,180.26,15315.0,167.5246,167.6547,167.3387,167.5339,15315.0
2016-02-26 12:05:00,180.19,180.51,180.15,180.5,14990.0,167.4688,167.7662,167.4316,167.7569,14990.0
2016-02-26 12:10:00,180.42,180.8,180.34,180.8,12123.0,167.6826,168.0358,167.6082,168.0358,12123.0
2016-02-26 12:15:00,180.62,180.98,180.59,180.98,16379.0,167.8685,168.203,167.8406,168.203,16379.0
2016-02-26 12:20:00,180.96,181.59,180.92,181.27,24692.0,168.1845,168.77,168.1473,168.4726,24692.0
2016-02-26 12:25:00,181.24,181.65,181.1,181.3,22448.0,168.4447,168.8257,168.3146,168.5005,22448.0
2016-02-26 12:30:00,181.43,181.62,181.13,181.28,9517.0,168.6213,168.7979,168.3425,168.4819,9517.0
2016-02-26 12:35:00,181.33,181.33,180.94,181.12,8739.0,168.5283,168.5283,168.1659,168.3332,8739.0
2016-02-26 12:40:00,181.07,181.36,180.92,181.0,9988.0,168.2867,168.5562,168.1473,168.2216,9988.0
2016-02-26 12:45:00,181.05,181.33,180.92,181.08,14908.0,168.2681,168.5283,168.1473,168.296,14908.0
2016-02-26 12:50:00,181.04,181.46,180.87,181.38,20261.0,168.2588,168.6492,168.1008,168.5748,20261.0
2016-02-26 12:55:00,181.39,181.39,180.87,180.98,13363.0,168.5841,168.5841,168.1008,168.203,13363.0
2016-02-26 13:00:00,180.95,181.08,180.68,180.82,8423.0,168.1752,168.296,167.9242,168.0543,8423.0
2016-02-26 13:05:00,180.83,181.07,180.74,180.97,17042.0,168.0636,168.2867,167.98,168.1937,17042.0
2016-02-26 13:10:00,180.83,181.06,180.67,180.75,27694.0,168.0636,168.2774,167.9149,167.9893,27694.0
2016-02-26 13:15:00,180.64,181.08,180.64,180.9,28452.0,167.887,168.296,167.887,168.1287,28452.0
2016-02-26 13:20:00,181.05,181.07,180.6,180.6,16920.0,168.2681,168.2867,167.8499,167.8499,16920.0
2016-02-26 13:25:00,180.78,181.2,180.7,180.95,8257.0,168.0172,168.4075,167.9428,168.1752,8257.0
2016-02-26 13:30:00,180.94,181.0,180.46,180.46,13644.0,168.1659,168.2216,167.7198,167.7198,13644.0
2016-02-26 13:35:00,180.46,180.49,180.18,180.38,9574.0,167.7198,167.7476,167.4595,167.6454,9574.0
2016-02-26 13:40:00,180.37,180.61,180.26,180.48,5628.0,167.6361,167.8592,167.5339,167.7383,5628.0
2016-02-26 13:45:00,180.57,180.78,180.42,180.5,8300.0,167.822,168.0172,167.6826,167.7569,8300.0
2016-02-26 13:50:00,180.5,180.5,180.09,180.09,4100.0,167.7569,167.7569,167.3759,167.3759,4100.0
2016-02-26 13:55:00,179.97,180.33,179.83,180.0,9330.0,167.2643,167.5989,167.1342,167.2922,9330.0
2016-02-26 14:00:00,180.12,180.53,179.99,180.43,7643.0,167.4038,167.7848,167.2829,167.6919,7643.0
2016-02-26 14:05:00,180.34,180.67,180.25,180.56,22378.0,167.6082,167.9149,167.5246,167.8127,22378.0
2016-02-26 14:10:00,180.56,180.68,180.43,180.5,17040.0,167.8127,167.9242,167.6919,167.7569,17040.0
2016-02-26 14:15:00,180.5,180.58,180.1,180.24,37293.0,167.7569,167.8313,167.3852,167.5153,37293.0
2016-02-26 14:20:00,180.11,180.11,179.61,179.77,3569.0,167.3945,167.3945,166.9298,167.0785,3569.0
2016-02-26 14:25:00,179.94,179.94,179.66,179.77,6740.0,167.2365,167.2365,166.9762,167.0785,6740.0
2016-02-26 14:30:00,179.68,180.08,179.68,179.95,7499.0,166.9948,167.3666,166.9948,167.2458,7499.0
2016-02-26 14:35:00,179.95,180.06,179.67,179.7,10562.0,167.2458,167.348,166.9855,167.0134,10562.0
2016-02-26 14:40:00,179.67,179.94,179.53,179.86,17567.0,166.9855,167.2365,166.8554,167.1621,17567.0
2016-02-26 14:45:00,179.92,180.07,179.86,179.92,12141.0,167.2179,167.3573,167.1621,167.2179,12141.0
2016-02-26 14:50:00,179.88,180.14,179.85,180.03,16213.0,167.1807,167.4223,167.1528,167.3201,16213.0
2016-02-26 14:55:00,179.97,180.02,179.75,179.83,16836.0,167.2643,167.3108,167.0599,167.1342,16836.0
2016-02-26 15:00:00,179.76,179.95,179.75,179.95,8324.0,167.0692,167.2458,167.0599,167.2458,8324.0
2016-02-26 15:05:00,179.9,179.97,179.78,179.9,7550.0,167.1993,167.2643,167.0878,167.1993,7550.0
2016-02-26 15:10:00,179.92,179.92,179.66,179.77,5114.0,167.2179,167.2179,166.9762,167.0785,5114.0
2016-02-26 15:15:00,179.77,180.0,179.75,179.84,4887.0,167.0785,167.2922,167.0599,167.1435,4887.0
2016-02-26 15:20:00,179.84,179.85,179.38,179.47,8319.0,167.1435,167.1528,166.716,166.7996,8319.0
2016-02-26 15:25:00,179.46,179.52,179.02,179.02,8443.0,166.7904,166.8461,166.3814,166.3814,8443.0
2016-02-26 15:30:00,179.02,179.16,179.02,179.02,13459.0,166.3814,166.5115,166.3814,166.3814,13459.0
2016-02-26 15:35:00,179.02,179.02,178.5,178.5,15225.0,166.3814,166.3814,165.8981,165.8981,15225.0
2016-02-26 15:40:00,178.5,178.6,178.46,178.59,11695.0,165.8981,165.9911,165.861,165.9818,11695.0
2016-02-26 15:45:00,178.59,179.0,178.54,178.74,10903.0,165.9818,166.3628,165.9353,166.1212,10903.0
2016-02-26 15:50:00,178.76,178.9,178.7,178.74,13654.0,166.1398,166.2699,166.084,166.1212,13654.0
2016-02-26 15:55:00,178.74,178.86,178.65,178.7,28191.0,166.1212,166.2327,166.0375,166.084,28191.0
2016-02-29 09:30:00,179.04,179.98,178.01,178.58,13779.0,166.4,167.2736,165.4427,165.9725,13779.0
2016-02-29 09:35:00,178.72,179.0,178.23,178.76,1900.0,166.1026,166.3628,165.6472,166.1398,1900.0
2016-02-29 09:40:00,178.85,179.25,178.36,179.25,3605.0,166.2234,166.5952,165.768,166.5952,3605.0
2016-02-29 09:45:00,179.06,179.06,178.0,178.07,5923.0,166.4186,166.4186,165.4334,165.4985,5923.0
2016-02-29 09:50:00,178.08,179.1,178.0,179.1,7526.0,165.5078,166.4558,165.4334,166.4558,7526.0
2016-02-29 09:55:00,179.15,179.15,178.6,178.77,13152.0,166.5022,166.5022,165.9911,166.1491,13152.0
2016-02-29 10:00:00,178.69,178.96,178.61,178.61,2600.0,166.0747,166.3257,166.0004,166.0004,2600.0
2016-02-29 10:05:00,178.53,178.53,178.0,178.35,4980.0,165.926,165.926,165.4334,165.7587,4980.0
2016-02-29 10:10:00,178.43,178.56,178.09,178.51,2948.0,165.8331,165.9539,165.5171,165.9074,2948.0
2016-02-29 10:15:00,178.51,178.68,178.04,178.48,3372.0,165.9074,166.0654,165.4706,165.8795,3372.0
2016-02-29 10:20:00,178.49,179.01,178.23,178.26,6001.0,165.8888,166.3721,165.6472,165.6751,6001.0
2016-02-29 10:25:00,178.23,178.65,178.2,178.39,10381.0,165.6472,166.0375,165.6193,165.7959,10381.0
2016-02-29 10:30:00,178.22,178.97,178.22,178.93,6382.0,165.6379,166.3349,165.6379,166.2978,6382.0
2016-02-29 10:35:00,178.84,179.19,178.84,179.08,3574.0,166.2141,166.5394,166.2141,166.4372,3574.0
2016-02-29 10:40:00,179.09,179.4,179.02,179.09,6783.0,166.4465,166.7346,166.3814,166.4465,6783.0
2016-02-29 10:45:00,179.05,179.35,179.01,179.34,2900.0,166.4093,166.6881,166.3721,166.6788,2900.0
2016-02-29 10:50:00,179.34,179.78,179.21,179.78,600.0,166.6788,167.0878,166.558,167.0878,600.0
2016-02-29 10:55:00,179.78,179.78,179.2,179.2,13547.0,167.0878,167.0878,166.5487,166.5487,13547.0
2016-02-29 11:00:00,179.43,179.43,178.92,179.02,6643.0,166.7625,166.7625,166.2885,166.3814,6643.0
2016-02-29 11:05:00,179.21,179.21,178.66,178.82,4121.0,166.558,166.558,166.0468,166.1955,4121.0
2016-02-29 11:10:00,178.79,179.17,178.75,179.1,7942.0,166.1677,166.5208,166.1305,166.4558,7942.0
2016-02-29 11:15:00,179.21,179.47,179.2,179.39,1500.0,166.558,166.7996,166.5487,166.7253,1500.0
2016-02-29 11:20:00,179.33,180.49,179.32,180.1,11288.0,166.6695,167.7476,166.6602,167.3852,11288.0
2016-02-29 11:25:00,180.23,180.23,179.83,180.11,4790.0,167.506,167.506,167.1342,167.3945,4790.0
2016-02-29 11:30:00,180.1,180.63,180.03,180.57,4798.0,167.3852,167.8778,167.3201,167.822,4798.0
2016-02-29 11:35:00,180.5,180.96,180.5,180.96,1800.0,167.7569,168.1845,167.7569,168.1845,1800.0
2016-02-29 11:40:00,180.98,180.98,180.59,180.74,4800.0,168.203,168.203,167.8406,167.98,4800.0
2016-02-29 11:45:00,180.75,180.83,180.4,180.64,4333.0,167.9893,168.0636,167.664,167.887,4333.0
2016-02-29 11:50:00,180.62,180.91,180.43,180.54,5202.0,167.8685,168.138,167.6919,167.7941,5202.0
2016-02-29 11:55:00,180.66,180.71,180.14,180.14,7718.0,167.9056,167.9521,167.4223,167.4223,7718.0
2016-02-29 12:00:00,180.38,180.42,180.24,180.34,6038.0,167.6454,167.6826,167.5153,167.6082,6038.0
2016-02-29 12:05:00,180.3,180.39,180.16,180.22,6700.0,167.5711,167.6547,167.4409,167.4967,6700.0
2016-02-29 12:10:00,180.21,180.63,180.21,180.63,4298.0,167.4874,167.8778,167.4874,167.8778,4298.0
2016-02-29 12:15:00,180.54,180.73,180.54,180.72,3914.0,167.7941,167.9707,167.7941,167.9614,3914.0
2016-02-29 12:20:00,180.69,180.81,180.55,180.63,3536.0,167.9335,168.045,167.8034,167.8778,3536.0
2016-02-29 12:25:00,180.65,180.68,180.59,180.59,1869.0,167.8963,167.9242,167.8406,167.8406,1869.0
2016-02-29 12:30:00,180.46,180.46,179.97,180.25,6579.0,167.7198,167.7198,167.2643,167.5246,6579.0
2016-02-29 12:35:00,180.25,180.63,180.25,180.35,3300.0,167.5246,167.8778,167.5246,167.6175,3300.0
2016-02-29 12:40:00,180.28,180.62,180.28,180.62,2000.0,167.5525,167.8685,167.5525,167.8685,2000.0
2016-02-29 12:45:00,180.59,180.76,180.3,180.31,16820.0,167.8406,167.9986,167.5711,167.5803,16820.0
2016-02-29 12:50:00,180.39,180.41,180.23,180.41,2100.0,167.6547,167.6733,167.506,167.6733,2100.0
2016-02-29 12:55:00,180.36,180.46,180.35,180.42,902.0,167.6268,167.7198,167.6175,167.6826,902.0
2016-02-29 13:00:00,180.41,180.53,180.35,180.53,5684.0,167.6733,167.7848,167.6175,167.7848,5684.0
2016-02-29 13:05:00,180.47,180.47,180.12,180.12,1400.0,167.729,167.729,167.4038,167.4038,1400.0
2016-02-29 13:10:00,179.99,179.99,179.66,179.66,1320.0,167.2829,167.2829,166.9762,166.9762,1320.0
2016-02-29 13:15:00,179.75,179.89,179.68,179.89,1598.0,167.0599,167.19,166.9948,167.19,1598.0
2016-02-29 13:20:00,179.99,179.99,179.77,179.78,3706.0,167.2829,167.2829,167.0785,167.0878,3706.0
2016-02-29 13:25:00,179.83,179.83,179.49,179.49,1400.0,167.1342,167.1342,166.8182,166.8182,1400.0
2016-02-29 13:30:00,179.4,179.4,179.34,179.34,300.0,166.7346,166.7346,166.6788,166.6788,300.0
2016-02-29 13:35:00,179.31,179.59,179.31,179.41,1856.0,166.6509,166.9112,166.6509,166.7439,1856.0
2016-02-29 13:40:00,179.64,180.23,179.64,180.23,1900.0,166.9576,167.506,166.9576,167.506,1900.0
2016-02-29 13:45:00,180.17,180.34,180.17,180.25,1299.0,167.4502,167.6082,167.4502,167.5246,1299.0
2016-02-29 13:50:00,180.18,180.22,180.1,180.1,1400.0,167.4595,167.4967,167.3852,167.3852,1400.0
2016-02-29 13:55:00,180.1,180.13,179.77,179.86,7294.0,167.3852,167.4131,167.0785,167.1621,7294.0
2016-02-29 14:00:00,179.94,179.97,179.88,179.96,1841.0,167.2365,167.2643,167.1807,167.2551,1841.0
2016-02-29 14:05:00,179.95,180.03,179.73,179.73,3277.0,167.2458,167.3201,167.0413,167.0413,3277.0
2016-02-29 14:10:00,179.73,179.93,179.2,179.36,15800.0,167.0413,167.2272,166.5487,166.6974,15800.0
2016-02-29 14:15:00,179.3,179.52,179.21,179.49,1500.0,166.6416,166.8461,166.558,166.8182,1500.0
2016-02-29 14:20:00,179.39,179.46,178.73,178.73,2902.0,166.7253,166.7904,166.1119,166.1119,2902.0
2016-02-29 14:25:00,178.72,179.53,178.59,179.23,4400.0,166.1026,166.8554,165.9818,166.5766,4400.0
2016-02-29 14:30:00,179.08,179.18,178.42,178.69,6768.0,166.4372,166.5301,165.8238,166.0747,6768.0
2016-02-29 14:35:00,178.88,178.9,178.76,178.81,3150.0,166.2513,166.2699,166.1398,166.1862,3150.0
2016-02-29 14:40:00,178.8,178.81,178.27,178.31,5148.0,166.1769,166.1862,165.6844,165.7215,5148.0
2016-02-29 14:45:00,178.29,178.75,178.14,178.69,5919.0,165.703,166.1305,165.5635,166.0747,5919.0
2016-02-29 14:50:00,178.72,178.78,178.13,178.19,22083.0,166.1026,166.1584,165.5543,165.61,22083.0
2016-02-29 14:55:00,178.34,178.59,178.15,178.59,5100.0,165.7494,165.9818,165.5728,165.9818,5100.0
2016-02-29 15:00:00,178.43,178.85,178.43,178.5,4400.0,165.8331,166.2234,165.8331,165.8981,4400.0
2016-02-29 15:05:00,178.57,178.6,178.0,178.53,18199.0,165.9632,165.9911,165.4334,165.926,18199.0
2016-02-29 15:10:00,178.53,178.53,178.19,178.38,6257.0,165.926,165.926,165.61,165.7866,6257.0
2016-02-29 15:15:00,178.32,178.49,178.12,178.15,5880.0,165.7308,165.8888,165.545,165.5728,5880.0
2016-02-29 15:20:00,178.16,178.4,178.06,178.26,11757.0,165.5821,165.8052,165.4892,165.6751,11757.0
2016-02-29 15:25:00,178.14,178.28,177.99,177.99,9045.0,165.5635,165.6937,165.4241,165.4241,9045.0
2016-02-29 15:30:00,177.93,178.1,177.63,177.65,10401.0,165.3684,165.5264,165.0895,165.1081,10401.0
2016-02-29 15:35:00,177.65,177.78,177.31,177.64,11717.0,165.1081,165.229,164.7921,165.0988,11717.0
2016-02-29 15:40:00,177.63,177.63,177.24,177.24,13417.0,165.0895,165.0895,164.7271,164.7271,13417.0
2016-02-29 15:45:00,177.28,177.98,176.96,177.86,21509.0,164.7643,165.4148,164.4669,165.3033,21509.0
2016-02-29 15:50:00,177.84,177.85,177.01,177.31,21795.0,165.2847,165.294,164.5133,164.7921,21795.0
2016-02-29 15:55:00,177.26,177.33,176.71,176.93,66967.0,164.7457,164.8107,164.2345,164.439,66967.0
2016-03-01 09:30:00,178.35,180.0,177.5,178.62,5176.0,165.7587,167.2922,164.9687,166.0097,5176.0
2016-03-01 09:35:00,178.62,179.07,177.86,178.16,8120.0,166.0097,166.4279,165.3033,165.5821,8120.0
2016-03-01 09:40:00,179.05,179.05,178.11,178.4,9315.0,166.4093,166.4093,165.5357,165.8052,9315.0
2016-03-01 09:45:00,178.68,178.7,178.14,178.33,19000.0,166.0654,166.084,165.5635,165.7401,19000.0
2016-03-01 09:50:00,178.31,178.41,178.0,178.37,7197.0,165.7215,165.8145,165.4334,165.7773,7197.0
2016-03-01 09:55:00,178.42,178.82,178.14,178.56,7683.0,165.8238,166.1955,165.5635,165.9539,7683.0
2016-03-01 10:00:00,178.51,178.58,178.03,178.15,13624.0,165.9074,165.9725,165.4613,165.5728,13624.0
2016-03-01 10:05:00,178.15,178.15,177.51,177.56,7800.0,165.5728,165.5728,164.978,165.0245,7800.0
2016-03-01 10:10:00,177.6,177.7,176.78,176.86,10542.0,165.0617,165.1546,164.2996,164.3739,10542.0
2016-03-01 10:15:00,176.73,177.36,176.61,177.28,9461.0,164.2531,164.8386,164.1416,164.7643,9461.0
2016-03-01 10:20:00,177.26,178.0,177.26,178.0,1000.0,164.7457,165.4334,164.7457,165.4334,1000.0
2016-03-01 10:25:00,177.69,178.78,177.69,178.48,17420.0,165.1453,166.1584,165.1453,165.8795,17420.0
2016-03-01 10:30:00,178.56,178.64,177.82,178.64,8832.0,165.9539,166.0282,165.2661,166.0282,8832.0
2016-03-01 10:35:00,178.48,178.64,178.24,178.47,9756.0,165.8795,166.0282,165.6565,165.8702,9756.0
2016-03-01 10:40:00,178.29,178.59,178.29,178.52,3000.0,165.703,165.9818,165.703,165.9167,3000.0
2016-03-01 10:45:00,178.14,178.52,178.14,178.21,6257.0,165.5635,165.9167,165.5635,165.6286,6257.0
2016-03-01 10:50:00,178.4,178.4,178.18,178.29,7159.0,165.8052,165.8052,165.6007,165.703,7159.0
2016-03-01 10:55:00,178.26,178.48,178.26,178.39,4238.0,165.6751,165.8795,165.6751,165.7959,4238.0
2016-03-01 11:00:00,178.41,178.53,178.4,178.4,6081.0,165.8145,165.926,165.8052,165.8052,6081.0
2016-03-01 11:05:00,178.4,178.63,178.4,178.63,21907.0,165.8052,166.019,165.8052,166.019,21907.0
2016-03-01 11:10:00,178.69,178.91,178.58,178.73,12957.0,166.0747,166.2792,165.9725,166.1119,12957.0
2016-03-01 11:15:00,178.67,178.81,178.49,178.72,11659.0,166.0561,166.1862,165.8888,166.1026,11659.0
2016-03-01 11:20:00,178.73,178.92,178.63,178.82,9200.0,166.1119,166.2885,166.019,166.1955,9200.0
2016-03-01 11:25:00,178.85,179.03,178.82,178.86,9600.0,166.2234,166.3907,166.1955,166.2327,9600.0
2016-03-01 11:30:00,178.85,179.27,178.83,179.01,7146.0,166.2234,166.6138,166.2048,166.3721,7146.0
2016-03-01 11:35:00,178.98,179.11,178.89,179.06,7734.0,166.3442,166.4651,166.2606,166.4186,7734.0
2016-03-01 11:40:00,179.08,179.13,178.89,178.91,3158.0,166.4372,166.4837,166.2606,166.2792,3158.0
2016-03-01 11:45:00,178.91,179.22,178.91,179.09,6272.0,166.2792,166.5673,166.2792,166.4465,6272.0
2016-03-01 11:50:00,179.11,179.19,178.98,179.19,3136.0,166.4651,166.5394,166.3442,166.5394,3136.0
2016-03-01 11:55:00,179.13,179.74,179.13,179.54,8578.0,166.4837,167.0506,166.4837,166.8647,8578.0
2016-03-01 12:00:00,179.54,179.9,179.26,179.5,21368.0,166.8647,167.1993,166.6045,166.8275,21368.0
2016-03-01 12:05:00,179.49,179.71,179.48,179.71,1600.0,166.8182,167.0227,166.8089,167.0227,1600.0
2016-03-01 12:10:00,179.7,179.89,179.66,179.89,4158.0,167.0134,167.19,166.9762,167.19,4158.0
2016-03-01 12:15:00,179.85,179.85,179.7,179.81,5305.0,167.1528,167.1528,167.0134,167.1156,5305.0
2016-03-01 12:20:00,179.82,179.82,179.36,179.47,8850.0,167.1249,167.1249,166.6974,166.7996,8850.0
2016-03-01 12:25:00,179.41,179.6,179.35,179.6,6390.0,166.7439,166.9205,166.6881,166.9205,6390.0
2016-03-01 12:30:00,179.6,179.65,179.35,179.51,7576.0,166.9205,166.9669,166.6881,166.8368,7576.0
2016-03-01 12:35:00,179.56,179.57,178.79,179.22,20162.0,166.8833,166.8926,166.1677,166.5673,20162.0
2016-03-01 12:40:00,179.07,179.08,178.51,178.9,34155.0,166.4279,166.4372,165.9074,166.2699,34155.0
2016-03-01 12:45:00,178.9,179.21,178.83,178.98,18002.0,166.2699,166.558,166.2048,166.3442,18002.0
2016-03-01 12:50:00,178.89,179.25,178.74,179.01,26234.0,166.2606,166.5952,166.1212,166.3721,26234.0
2016-03-01 12:55:00,178.99,179.29,178.83,179.07,22337.0,166.3535,166.6324,166.2048,166.4279,22337.0
2016-03-01 13:00:00,179.07,179.19,178.95,179.09,18015.0,166.4279,166.5394,166.3164,166.4465,18015.0
2016-03-01 13:05:00,179.12,179.29,178.87,179.27,9800.0,166.4744,166.6324,166.242,166.6138,9800.0
2016-03-01 13:10:00,179.29,179.48,179.14,179.36,8867.0,166.6324,166.8089,166.4929,166.6974,8867.0
2016-03-01 13:15:00,179.4,179.86,179.4,179.65,13616.0,166.7346,167.1621,166.7346,166.9669,13616.0
2016-03-01 13:20:00,179.67,179.74,179.4,179.69,13847.0,166.9855,167.0506,166.7346,167.0041,13847.0
2016-03-01 13:25:00,179.69,179.87,179.62,179.63,7552.0,167.0041,167.1714,166.9391,166.9484,7552.0
2016-03-01 13:30:00,179.82,180.31,179.74,180.02,5078.0,167.1249,167.5803,167.0506,167.3108,5078.0
2016-03-01 13:35:00,180.16,180.84,180.02,180.59,8207.0,167.4409,168.0729,167.3108,167.8406,8207.0
2016-03-01 13:40:00,180.62,181.04,180.36,180.36,29066.0,167.8685,168.2588,167.6268,167.6268,29066.0
2016-03-01 13:45:00,180.36,180.7,180.29,180.55,12974.0,167.6268,167.9428,167.5618,167.8034,12974.0
2016-03-01 13:50:00,180.55,180.65,180.38,180.5,14116.0,167.8034,167.8963,167.6454,167.7569,14116.0
2016-03-01 13:55:00,180.58,180.6,180.45,180.54,12084.0,167.8313,167.8499,167.7105,167.7941,12084.0
2016-03-01 14:00:00,180.57,180.69,180.54,180.59,8899.0,167.822,167.9335,167.7941,167.8406,8899.0
2016-03-01 14:05:00,180.59,180.95,180.59,180.93,10279.0,167.8406,168.1752,167.8406,168.1566,10279.0
2016-03-01 14:10:00,180.85,180.99,180.76,180.8,11602.0,168.0822,168.2123,167.9986,168.0358,11602.0
2016-03-01 14:15:00,180.79,180.91,180.79,180.88,4085.0,168.0265,168.138,168.0265,168.1101,4085.0
2016-03-01 14:20:00,180.82,180.96,180.81,180.9,8837.0,168.0543,168.1845,168.045,168.1287,8837.0
2016-03-01 14:25:00,180.84,180.94,180.66,180.85,4173.0,168.0729,168.1659,167.9056,168.0822,4173.0
2016-03-01 14:30:00,180.85,180.98,180.8,180.95,5739.0,168.0822,168.203,168.0358,168.1752,5739.0
2016-03-01 14:35:00,180.95,180.96,180.81,180.93,15060.0,168.1752,168.1845,168.045,168.1566,15060.0
2016-03-01 14:40:00,180.93,181.23,180.93,181.13,19946.0,168.1566,168.4354,168.1566,168.3425,19946.0
2016-03-01 14:45:00,181.11,181.19,180.96,180.97,6920.0,168.3239,168.3982,168.1845,168.1937,6920.0
2016-03-01 14:50:00,181.01,181.03,180.88,180.93,2900.0,168.2309,168.2495,168.1101,168.1566,2900.0
2016-03-01 14:55:00,180.97,181.35,180.92,181.25,15850.0,168.1937,168.5469,168.1473,168.454,15850.0
2016-03-01 15:00:00,181.25,181.49,181.12,181.34,16509.0,168.454,168.677,168.3332,168.5376,16509.0
2016-03-01 15:05:00,181.28,181.44,181.21,181.36,5535.0,168.4819,168.6306,168.4168,168.5562,5535.0
2016-03-01 15:10:00,181.38,181.5,181.25,181.29,10136.0,168.5748,168.6863,168.454,168.4912,10136.0
2016-03-01 15:15:00,181.34,181.35,181.19,181.27,11653.0,168.5376,168.5469,168.3982,168.4726,11653.0
2016-03-01 15:20:00,181.26,181.31,181.07,181.15,9700.0,168.4633,168.5097,168.2867,168.361,9700.0
2016-03-01 15:25:00,181.15,181.31,180.9,180.99,21515.0,168.361,168.5097,168.1287,168.2123,21515.0
2016-03-01 15:30:00,180.96,181.03,180.82,180.88,5872.0,168.1845,168.2495,168.0543,168.1101,5872.0
2016-03-01 15:35:00,180.89,180.9,180.64,180.64,4325.0,168.1194,168.1287,167.887,167.887,4325.0
2016-03-01 15:40:00,180.67,181.01,180.48,180.95,9318.0,167.9149,168.2309,167.7383,168.1752,9318.0
2016-03-01 15:45:00,180.95,180.95,180.54,180.6,10424.0,168.1752,168.1752,167.7941,167.8499,10424.0
2016-03-01 15:50:00,180.64,180.84,180.57,180.77,7760.0,167.887,168.0729,167.822,168.0079,7760.0
2016-03-01 15:55:00,180.8,181.3,180.8,181.17,24904.0,168.0358,168.5005,168.0358,168.3796,24904.0
2016-03-02 09:30:00,180.3,181.61,179.76,180.55,8524.0,167.5711,168.7886,167.0692,167.8034,8524.0
2016-03-02 09:35:00,180.58,181.13,180.33,180.7,6800.0,167.8313,168.3425,167.5989,167.9428,6800.0
2016-03-02 09:40:00,180.39,181.0,180.37,180.77,26776.0,167.6547,168.2216,167.6361,168.0079,26776.0
2016-03-02 09:45:00,180.73,181.0,180.63,181.0,4800.0,167.9707,168.2216,167.8778,168.2216,4800.0
2016-03-02 09:50:00,180.86,181.0,179.84,180.48,8417.0,168.0915,168.2216,167.1435,167.7383,8417.0
2016-03-02 09:55:00,180.17,180.57,179.99,180.47,19992.0,167.4502,167.822,167.2829,167.729,19992.0
2016-03-02 10:00:00,180.41,181.2,180.37,181.12,9863.0,167.6733,168.4075,167.6361,168.3332,9863.0
2016-03-02 10:05:00,181.25,181.25,180.75,180.79,8132.0,168.454,168.454,167.9893,168.0265,8132.0
2016-03-02 10:10:00,180.8,181.55,180.8,181.5,11172.0,168.0358,168.7328,168.0358,168.6863,11172.0
2016-03-02 10:15:00,181.56,181.7,180.97,181.19,15620.0,168.7421,168.8722,168.1937,168.3982,15620.0
2016-03-02 10:20:00,181.31,181.31,180.93,181.02,3900.0,168.5097,168.5097,168.1566,168.2402,3900.0
2016-03-02 10:25:00,181.19,181.33,180.96,181.17,5933.0,168.3982,168.5283,168.1845,168.3796,5933.0
2016-03-02 10:30:00,181.17,181.17,179.98,180.25,9390.0,168.3796,168.3796,167.2736,167.5246,9390.0
2016-03-02 10:35:00,180.17,180.4,179.95,180.0,12354.0,167.4502,167.664,167.2458,167.2922,12354.0
2016-03-02 10:40:00,179.84,180.34,179.65,180.18,24875.0,167.1435,167.6082,166.9669,167.4595,24875.0
2016-03-02 10:45:00,180.17,180.25,179.79,180.03,10418.0,167.4502,167.5246,167.0971,167.3201,10418.0
2016-03-02 10:50:00,180.07,180.14,179.93,180.02,8897.0,167.3573,167.4223,167.2272,167.3108,8897.0
2016-03-02 10:55:00,180.02,180.31,180.0,180.22,11307.0,167.3108,167.5803,167.2922,167.4967,11307.0
2016-03-02 11:00:00,180.24,181.44,180.24,181.44,6255.0,167.5153,168.6306,167.5153,168.6306,6255.0
2016-03-02 11:05:00,181.39,181.44,181.04,181.04,10598.0,168.5841,168.6306,168.2588,168.2588,10598.0
2016-03-02 11:10:00,181.06,181.1,180.82,180.93,8771.0,168.2774,168.3146,168.0543,168.1566,8771.0
2016-03-02 11:15:00,181.01,181.18,180.9,181.03,9402.0,168.2309,168.3889,168.1287,168.2495,9402.0
2016-03-02 11:20:00,181.12,181.18,181.02,181.11,4500.0,168.3332,168.3889,168.2402,168.3239,4500.0
2016-03-02 11:25:00,181.06,181.19,180.76,181.19,7668.0,168.2774,168.3982,167.9986,168.3982,7668.0
2016-03-02 11:30:00,181.22,181.58,180.97,181.13,11368.0,168.4261,168.7607,168.1937,168.3425,11368.0
2016-03-02 11:35:00,181.04,181.57,181.0,181.57,5950.0,168.2588,168.7514,168.2216,168.7514,5950.0
2016-03-02 11:40:00,181.47,181.95,181.39,181.68,10273.0,168.6585,169.1046,168.5841,168.8536,10273.0
2016-03-02 11:45:00,181.56,182.0,181.56,181.91,6588.0,168.7421,169.151,168.7421,169.0674,6588.0
2016-03-02 11:50:00,181.91,181.91,181.42,181.7,12181.0,169.0674,169.0674,168.612,168.8722,12181.0
2016-03-02 11:55:00,181.71,181.72,180.98,181.07,5900.0,168.8815,168.8908,168.203,168.2867,5900.0
2016-03-02 12:00:00,181.0,181.24,181.0,181.02,3700.0,168.2216,168.4447,168.2216,168.2402,3700.0
2016-03-02 12:05:00,181.1,181.33,180.97,181.18,7100.0,168.3146,168.5283,168.1937,168.3889,7100.0
2016-03-02 12:10:00,181.13,181.36,181.02,181.26,8500.0,168.3425,168.5562,168.2402,168.4633,8500.0
2016-03-02 12:15:00,181.1,181.41,181.1,181.17,4612.0,168.3146,168.6027,168.3146,168.3796,4612.0
2016-03-02 12:20:00,181.13,181.41,181.13,181.41,12856.0,168.3425,168.6027,168.3425,168.6027,12856.0
2016-03-02 12:25:00,181.31,181.56,181.24,181.55,6200.0,168.5097,168.7421,168.4447,168.7328,6200.0
2016-03-02 12:30:00,181.55,181.61,181.37,181.5,2300.0,168.7328,168.7886,168.5655,168.6863,2300.0
2016-03-02 12:35:00,181.52,182.68,181.51,182.06,13903.0,168.7049,169.783,168.6956,169.2068,13903.0
2016-03-02 12:40:00,182.0,182.13,181.39,181.67,30795.0,169.151,169.2719,168.5841,168.8443,30795.0
2016-03-02 12:45:00,181.73,181.75,181.42,181.66,12843.0,168.9001,168.9187,168.612,168.835,12843.0
2016-03-02 12:50:00,181.68,181.87,181.54,181.7,13255.0,168.8536,169.0302,168.7235,168.8722,13255.0
2016-03-02 12:55:00,181.73,181.81,181.36,181.7,7688.0,168.9001,168.9744,168.5562,168.8722,7688.0
2016-03-02 13:00:00,181.72,181.84,181.2,181.6,8927.0,168.8908,169.0023,168.4075,168.7793,8927.0
2016-03-02 13:05:00,181.66,181.75,181.58,181.7,6200.0,168.835,168.9187,168.7607,168.8722,6200.0
2016-03-02 13:10:00,181.7,182.4,181.45,182.39,14371.0,168.8722,169.5228,168.6399,169.5135,14371.0
2016-03-02 13:15:00,182.28,182.33,181.55,182.01,11504.0,169.4113,169.4577,168.7328,169.1603,11504.0
2016-03-02 13:20:00,181.98,182.01,181.67,181.81,4100.0,169.1324,169.1603,168.8443,168.9744,4100.0
2016-03-02 13:25:00,181.97,182.16,181.68,181.92,15222.0,169.1232,169.2997,168.8536,169.0767,15222.0
2016-03-02 13:30:00,181.91,182.03,181.91,181.97,4000.0,169.0674,169.1789,169.0674,169.1232,4000.0
2016-03-02 13:35:00,181.97,182.11,181.52,181.91,42284.0,169.1232,169.2533,168.7049,169.0674,42284.0
2016-03-02 13:40:00,181.79,182.14,181.79,182.0,11849.0,168.9559,169.2811,168.9559,169.151,11849.0
2016-03-02 13:45:00,182.0,182.01,181.78,181.83,4793.0,169.151,169.1603,168.9466,168.993,4793.0
2016-03-02 13:50:00,181.87,182.03,181.83,181.89,3200.0,169.0302,169.1789,168.993,169.0488,3200.0
2016-03-02 13:55:00,181.8,181.85,181.63,181.7,2600.0,168.9652,169.0116,168.8072,168.8722,2600.0
2016-03-02 14:00:00,181.77,181.87,181.77,181.81,2300.0,168.9373,169.0302,168.9373,168.9744,2300.0
2016-03-02 14:05:00,181.87,181.87,181.53,181.75,4849.0,169.0302,169.0302,168.7142,168.9187,4849.0
2016-03-02 14:10:00,181.71,181.99,181.62,181.91,3669.0,168.8815,169.1417,168.7979,169.0674,3669.0
2016-03-02 14:15:00,182.0,182.15,181.81,181.89,20132.0,169.151,169.2904,168.9744,169.0488,20132.0
2016-03-02 14:20:00,181.89,182.47,181.89,182.24,5744.0,169.0488,169.5879,169.0488,169.3741,5744.0
2016-03-02 14:25:00,182.22,182.44,182.14,182.27,1600.0,169.3555,169.56,169.2811,169.402,1600.0
2016-03-02 14:30:00,182.35,182.81,182.35,182.5,5960.0,169.4763,169.9038,169.4763,169.6157,5960.0
2016-03-02 14:35:00,182.52,182.99,182.51,182.84,3100.0,169.6343,170.0711,169.625,169.9317,3100.0
2016-03-02 14:40:00,182.91,182.93,182.71,182.85,15365.0,169.9968,170.0154,169.8109,169.941,15365.0
2016-03-02 14:45:00,182.78,182.87,182.4,182.6,36696.0,169.876,169.9596,169.5228,169.7087,36696.0
2016-03-02 14:50:00,182.64,182.74,182.36,182.47,8530.0,169.7458,169.8388,169.4856,169.5879,8530.0
2016-03-02 14:55:00,182.5,182.61,182.41,182.48,4800.0,169.6157,169.718,169.5321,169.5971,4800.0
2016-03-02 15:00:00,182.34,182.48,182.22,182.22,9980.0,169.467,169.5971,169.3555,169.3555,9980.0
2016-03-02 15:05:00,182.25,182.34,182.08,182.2,22967.0,169.3834,169.467,169.2254,169.3369,22967.0
2016-03-02 15:10:00,182.25,182.65,182.25,182.65,16746.0,169.3834,169.7551,169.3834,169.7551,16746.0
2016-03-02 15:15:00,182.66,183.0,182.6,182.87,7718.0,169.7644,170.0804,169.7087,169.9596,7718.0
2016-03-02 15:20:00,182.8,183.2,182.75,183.05,6802.0,169.8946,170.2663,169.8481,170.1269,6802.0
2016-03-02 15:25:00,182.94,183.09,182.87,182.94,4302.0,170.0247,170.1641,169.9596,170.0247,4302.0
2016-03-02 15:30:00,182.95,183.11,182.79,183.1,10540.0,170.034,170.1827,169.8853,170.1734,10540.0
2016-03-02 15:35:00,183.12,183.14,182.8,182.83,5700.0,170.192,170.2106,169.8946,169.9224,5700.0
2016-03-02 15:40:00,182.91,183.25,182.83,183.24,3700.0,169.9968,170.3128,169.9224,170.3035,3700.0
2016-03-02 15:45:00,183.14,183.14,182.91,183.1,11600.0,170.2106,170.2106,169.9968,170.1734,11600.0
2016-03-02 15:50:00,183.03,183.04,182.78,183.0,9400.0,170.1083,170.1176,169.876,170.0804,9400.0
2016-03-02 15:55:00,182.96,183.0,182.59,182.81,50339.0,170.0433,170.0804,169.6994,169.9038,50339.0
2016-03-03 09:30:00,182.05,183.0,180.7,182.21,3278.0,169.1975,170.0804,167.9428,169.3462,3278.0
2016-03-03 09:35:00,182.17,182.29,181.3,181.95,4780.0,169.309,169.4206,168.5005,169.1046,4780.0
2016-03-03 09:40:00,181.5,181.5,180.41,180.41,1400.0,168.6863,168.6863,167.6733,167.6733,1400.0
2016-03-03 09:45:00,181.37,181.6,180.53,181.49,7402.0,168.5655,168.7793,167.7848,168.677,7402.0
2016-03-03 09:50:00,181.51,181.66,181.1,181.12,7200.0,168.6956,168.835,168.3146,168.3332,7200.0
2016-03-03 09:55:00,181.37,181.56,181.11,181.55,19444.0,168.5655,168.7421,168.3239,168.7328,19444.0
2016-03-03 10:00:00,181.58,181.88,181.1,181.71,11017.0,168.7607,169.0395,168.3146,168.8815,11017.0
2016-03-03 10:05:00,181.68,182.06,181.53,182.04,9400.0,168.8536,169.2068,168.7142,169.1882,9400.0
2016-03-03 10:10:00,182.09,182.39,181.88,181.97,7300.0,169.2347,169.5135,169.0395,169.1232,7300.0
2016-03-03 10:15:00,182.16,182.51,181.94,182.26,6430.0,169.2997,169.625,169.0953,169.3927,6430.0
2016-03-03 10:20:00,182.25,182.42,181.87,181.92,22450.0,169.3834,169.5414,169.0302,169.0767,22450.0
2016-03-03 10:25:00,182.0,182.44,182.0,182.05,5362.0,169.151,169.56,169.151,169.1975,5362.0
2016-03-03 10:30:00,182.09,182.17,181.94,182.09,13460.0,169.2347,169.309,169.0953,169.2347,13460.0
2016-03-03 10:35:00,182.08,182.15,181.89,182.15,4567.0,169.2254,169.2904,169.0488,169.2904,4567.0
2016-03-03 10:40:00,182.15,182.59,182.15,182.52,3100.0,169.2904,169.6994,169.2904,169.6343,3100.0
2016-03-03 10:45:00,182.56,182.7,182.29,182.29,10353.0,169.6715,169.8016,169.4206,169.4206,10353.0
2016-03-03 10:50:00,182.29,182.41,181.79,181.87,6418.0,169.4206,169.5321,168.9559,169.0302,6418.0
2016-03-03 10:55:00,181.82,182.0,181.78,181.78,11901.0,168.9837,169.151,168.9466,168.9466,11901.0
2016-03-03 11:00:00,181.79,182.22,181.76,182.13,2846.0,168.9559,169.3555,168.928,169.2719,2846.0
2016-03-03 11:05:00,182.22,182.87,182.22,182.86,3020.0,169.3555,169.9596,169.3555,169.9503,3020.0
2016-03-03 11:10:00,182.91,182.91,182.36,182.52,4500.0,169.9968,169.9968,169.4856,169.6343,4500.0
2016-03-03 11:15:00,182.46,182.7,182.37,182.7,5400.0,169.5786,169.8016,169.4949,169.8016,5400.0
2016-03-03 11:20:00,182.78,182.87,182.59,182.75,3500.0,169.876,169.9596,169.6994,169.8481,3500.0
2016-03-03 11:25:00,182.8,182.94,182.69,182.9,6501.0,169.8946,170.0247,169.7923,169.9875,6501.0
2016-03-03 11:30:00,182.91,182.95,182.64,182.65,2800.0,169.9968,170.034,169.7458,169.7551,2800.0
2016-03-03 11:35:00,182.73,182.9,182.66,182.89,6300.0,169.8295,169.9875,169.7644,169.9782,6300.0
2016-03-03 11:40:00,182.82,183.0,182.68,182.9,6000.0,169.9131,170.0804,169.783,169.9875,6000.0
2016-03-03 11:45:00,182.83,182.9,182.39,182.39,10617.0,169.9224,169.9875,169.5135,169.5135,10617.0
2016-03-03 11:50:00,182.4,182.4,182.26,182.28,4100.0,169.5228,169.5228,169.3927,169.4113,4100.0
2016-03-03 11:55:00,182.32,182.32,182.0,182.03,3100.0,169.4484,169.4484,169.151,169.1789,3100.0
2016-03-03 12:00:00,182.25,182.26,182.0,182.12,3738.0,169.3834,169.3927,169.151,169.2626,3738.0
2016-03-03 12:05:00,182.17,182.17,181.77,182.07,19045.0,169.309,169.309,168.9373,169.2161,19045.0
2016-03-03 12:10:00,181.81,181.95,181.29,181.7,12250.0,168.9744,169.1046,168.4912,168.8722,12250.0
2016-03-03 12:15:00,181.7,181.99,181.54,181.99,2299.0,168.8722,169.1417,168.7235,169.1417,2299.0
2016-03-03 12:20:00,182.12,182.44,182.02,182.02,2600.0,169.2626,169.56,169.1696,169.1696,2600.0
2016-03-03 12:25:00,181.94,182.03,181.67,181.77,4811.0,169.0953,169.1789,168.8443,168.9373,4811.0
2016-03-03 12:30:00,181.87,182.05,181.68,182.01,9696.0,169.0302,169.1975,168.8536,169.1603,9696.0
2016-03-03 12:35:00,181.93,182.01,181.93,182.01,900.0,169.086,169.1603,169.086,169.1603,900.0
2016-03-03 12:40:00,181.91,181.98,181.52,181.59,10964.0,169.0674,169.1324,168.7049,168.77,10964.0
2016-03-03 12:45:00,181.63,181.63,181.34,181.43,9900.0,168.8072,168.8072,168.5376,168.6213,9900.0
2016-03-03 12:50:00,181.47,181.68,181.47,181.66,1207.0,168.6585,168.8536,168.6585,168.835,1207.0
2016-03-03 12:55:00,181.54,181.7,181.51,181.7,1700.0,168.7235,168.8722,168.6956,168.8722,1700.0
2016-03-03 13:00:00,181.7,181.7,181.51,181.51,3169.0,168.8722,168.8722,168.6956,168.6956,3169.0
2016-03-03 13:05:00,181.67,181.74,181.62,181.74,3600.0,168.8443,168.9094,168.7979,168.9094,3600.0
2016-03-03 13:10:00,181.73,182.23,181.73,182.23,900.0,168.9001,169.3648,168.9001,169.3648,900.0
2016-03-03 13:15:00,182.19,182.24,181.81,182.24,8781.0,169.3276,169.3741,168.9744,169.3741,8781.0
2016-03-03 13:20:00,182.17,182.64,182.17,182.24,1613.0,169.309,169.7458,169.309,169.3741,1613.0
2016-03-03 13:25:00,182.18,182.19,181.88,182.06,1650.0,169.3183,169.3276,169.0395,169.2068,1650.0
2016-03-03 13:30:00,182.01,182.34,181.97,182.34,4156.0,169.1603,169.467,169.1232,169.467,4156.0
2016-03-03 13:35:00,182.25,182.51,182.2,182.3,5532.0,169.3834,169.625,169.3369,169.4299,5532.0
2016-03-03 13:40:00,182.4,182.52,182.17,182.19,4601.0,169.5228,169.6343,169.309,169.3276,4601.0
2016-03-03 13:45:00,182.32,182.71,182.32,182.51,2750.0,169.4484,169.8109,169.4484,169.625,2750.0
2016-03-03 13:50:00,182.46,182.66,182.33,182.33,2000.0,169.5786,169.7644,169.4577,169.4577,2000.0
2016-03-03 13:55:00,182.38,182.43,182.24,182.24,5200.0,169.5042,169.5507,169.3741,169.3741,5200.0
2016-03-03 14:00:00,182.59,182.59,182.24,182.24,1400.0,169.6994,169.6994,169.3741,169.3741,1400.0
2016-03-03 14:05:00,182.08,182.27,182.05,182.21,4273.0,169.2254,169.402,169.1975,169.3462,4273.0
2016-03-03 14:10:00,182.11,182.32,182.11,182.32,2100.0,169.2533,169.4484,169.2533,169.4484,2100.0
2016-03-03 14:15:00,182.27,182.6,182.27,182.6,3042.0,169.402,169.7087,169.402,169.7087,3042.0
2016-03-03 14:20:00,182.47,182.77,182.47,182.7,4828.0,169.5879,169.8667,169.5879,169.8016,4828.0
2016-03-03 14:25:00,182.69,182.92,182.63,182.74,16155.0,169.7923,170.0061,169.7366,169.8388,16155.0
2016-03-03 14:30:00,182.63,182.68,182.37,182.37,2939.0,169.7366,169.783,169.4949,169.4949,2939.0
2016-03-03 14:35:00,182.41,182.59,182.41,182.53,13312.0,169.5321,169.6994,169.5321,169.6436,13312.0
2016-03-03 14:40:00,182.59,182.74,182.51,182.74,1000.0,169.6994,169.8388,169.625,169.8388,1000.0
2016-03-03 14:45:00,182.65,182.73,182.65,182.73,1100.0,169.7551,169.8295,169.7551,169.8295,1100.0
2016-03-03 14:50:00,182.67,182.94,182.67,182.94,1600.0,169.7737,170.0247,169.7737,170.0247,1600.0
2016-03-03 14:55:00,182.9,182.93,182.73,182.75,3003.0,169.9875,170.0154,169.8295,169.8481,3003.0
2016-03-03 15:00:00,182.78,182.88,182.78,182.82,2560.0,169.876,169.9689,169.876,169.9131,2560.0
2016-03-03 15:05:00,182.64,182.81,182.62,182.79,1900.0,169.7458,169.9038,169.7273,169.8853,1900.0
2016-03-03 15:10:00,182.66,182.99,182.56,182.87,7484.0,169.7644,170.0711,169.6715,169.9596,7484.0
2016-03-03 15:15:00,182.92,183.0,182.86,182.9,4076.0,170.0061,170.0804,169.9503,169.9875,4076.0
2016-03-03 15:20:00,182.82,183.0,182.73,182.98,5808.0,169.9131,170.0804,169.8295,170.0618,5808.0
2016-03-03 15:25:00,182.95,183.07,182.89,182.92,3000.0,170.034,170.1455,169.9782,170.0061,3000.0
2016-03-03 15:30:00,182.91,183.13,182.84,183.12,5023.0,169.9968,170.2013,169.9317,170.192,5023.0
2016-03-03 15:35:00,183.23,183.23,183.04,183.13,2099.0,170.2942,170.2942,170.1176,170.2013,2099.0
2016-03-03 15:40:00,183.12,183.37,183.12,183.37,4981.0,170.192,170.4243,170.192,170.4243,4981.0
2016-03-03 15:45:00,183.35,183.56,183.02,183.25,12471.0,170.4057,170.6009,170.099,170.3128,12471.0
2016-03-03 15:50:00,183.28,183.42,183.2,183.36,8908.0,170.3407,170.4708,170.2663,170.415,8908.0
2016-03-03 15:55:00,183.33,183.39,183.15,183.19,23659.0,170.3871,170.4429,170.2198,170.257,23659.0
2016-03-04 09:30:00,182.71,183.47,181.83,182.23,6392.0,169.8109,170.5173,168.993,169.3648,6392.0
2016-03-04 09:35:00,182.0,182.62,181.98,181.98,3600.0,169.151,169.7273,169.1324,169.1324,3600.0
2016-03-04 09:40:00,182.38,182.43,182.02,182.26,1100.0,169.5042,169.5507,169.1696,169.3927,1100.0
2016-03-04 09:45:00,182.55,182.75,181.66,181.94,7683.0,169.6622,169.8481,168.835,169.0953,7683.0
2016-03-04 09:50:00,181.66,182.19,181.66,181.8,6320.0,168.835,169.3276,168.835,168.9652,6320.0
2016-03-04 09:55:00,181.71,181.84,181.53,181.83,2391.0,168.8815,169.0023,168.7142,168.993,2391.0
2016-03-04 10:00:00,182.0,182.01,181.26,181.42,6850.0,169.151,169.1603,168.4633,168.612,6850.0
2016-03-04 10:05:00,181.44,182.3,181.43,182.06,3000.0,168.6306,169.4299,168.6213,169.2068,3000.0
2016-03-04 10:10:00,182.06,182.77,182.06,182.35,6295.0,169.2068,169.8667,169.2068,169.4763,6295.0
2016-03-04 10:15:00,182.33,182.83,182.33,182.65,4700.0,169.4577,169.9224,169.4577,169.7551,4700.0
2016-03-04 10:20:00,182.41,182.46,181.95,181.95,9796.0,169.5321,169.5786,169.1046,169.1046,9796.0
2016-03-04 10:25:00,182.0,182.37,181.99,182.28,10572.0,169.151,169.4949,169.1417,169.4113,10572.0
2016-03-04 10:30:00,182.7,182.7,182.09,182.1,3022.0,169.8016,169.8016,169.2347,169.244,3022.0
2016-03-04 10:35:00,182.51,182.94,182.51,182.69,6204.0,169.625,170.0247,169.625,169.7923,6204.0
2016-03-04 10:40:00,182.72,182.96,182.33,182.8,6553.0,169.8202,170.0433,169.4577,169.8946,6553.0
2016-03-04 10:45:00,182.9,183.15,182.68,183.13,11812.0,169.9875,170.2198,169.783,170.2013,11812.0
2016-03-04 10:50:00,182.98,183.26,182.65,183.08,11611.0,170.0618,170.3221,169.7551,170.1548,11611.0
2016-03-04 10:55:00,183.01,183.17,182.65,182.66,3200.0,170.0897,170.2384,169.7551,169.7644,3200.0
2016-03-04 11:00:00,182.57,183.56,182.49,183.16,4581.0,169.6808,170.6009,169.6064,170.2291,4581.0
2016-03-04 11:05:00,183.26,183.56,183.25,183.49,2782.0,170.3221,170.6009,170.3128,170.5358,2782.0
2016-03-04 11:10:00,183.45,184.17,183.45,184.05,5474.0,170.4987,171.1678,170.4987,171.0563,5474.0
2016-03-04 11:15:00,184.02,184.45,184.01,184.4,4398.0,171.0284,171.4281,171.0191,171.3816,4398.0
2016-03-04 11:20:00,184.37,184.38,184.04,184.19,6650.0,171.3537,171.363,171.047,171.1864,6650.0
2016-03-04 11:25:00,184.12,184.48,184.12,184.43,7676.0,171.1214,171.4559,171.1214,171.4095,7676.0
2016-03-04 11:30:00,184.37,184.43,183.84,184.29,15480.0,171.3537,171.4095,170.8611,171.2794,15480.0
2016-03-04 11:35:00,184.27,184.45,183.92,183.92,7996.0,171.2608,171.4281,170.9355,170.9355,7996.0
2016-03-04 11:40:00,183.84,183.85,183.41,183.41,1800.0,170.8611,170.8704,170.4615,170.4615,1800.0
2016-03-04 11:45:00,183.5,184.32,183.49,184.21,21809.0,170.5451,171.3072,170.5358,171.205,21809.0
2016-03-04 11:50:00,183.92,184.08,183.75,184.08,17600.0,170.9355,171.0842,170.7775,171.0842,17600.0
2016-03-04 11:55:00,184.14,184.43,184.08,184.22,2400.0,171.14,171.4095,171.0842,171.2143,2400.0
2016-03-04 12:00:00,184.22,184.48,184.21,184.48,17702.0,171.2143,171.4559,171.205,171.4559,17702.0
2016-03-04 12:05:00,184.48,184.78,184.41,184.77,3200.0,171.4559,171.7348,171.3909,171.7255,3200.0
2016-03-04 12:10:00,184.77,184.79,184.05,184.12,7336.0,171.7255,171.7441,171.0563,171.1214,7336.0
2016-03-04 12:15:00,184.2,184.38,184.05,184.09,1900.0,171.1957,171.363,171.0563,171.0935,1900.0
2016-03-04 12:20:00,184.17,184.21,183.95,184.06,3750.0,171.1678,171.205,170.9634,171.0656,3750.0
2016-03-04 12:25:00,184.18,184.27,184.08,184.17,1615.0,171.1771,171.2608,171.0842,171.1678,1615.0
2016-03-04 12:30:00,184.13,184.58,184.12,184.26,38130.0,171.1307,171.5489,171.1214,171.2515,38130.0
2016-03-04 12:35:00,184.06,184.2,183.53,183.68,25638.0,171.0656,171.1957,170.573,170.7124,25638.0
2016-03-04 12:40:00,183.59,183.98,183.48,183.59,25474.0,170.6288,170.9912,170.5265,170.6288,25474.0
2016-03-04 12:45:00,183.88,184.23,183.65,183.96,33073.0,170.8983,171.2236,170.6845,170.9727,33073.0
2016-03-04 12:50:00,183.97,184.28,183.84,183.87,4931.0,170.982,171.2701,170.8611,170.889,4931.0
2016-03-04 12:55:00,183.99,184.26,183.88,184.13,2500.0,171.0005,171.2515,170.8983,171.1307,2500.0
2016-03-04 13:00:00,184.05,184.23,183.9,183.93,2800.0,171.0563,171.2236,170.9169,170.9448,2800.0
2016-03-04 13:05:00,184.05,184.37,183.59,183.73,25294.0,171.0563,171.3537,170.6288,170.7589,25294.0
2016-03-04 13:10:00,183.71,183.78,183.55,183.57,7480.0,170.7403,170.8054,170.5916,170.6102,7480.0
2016-03-04 13:15:00,183.6,184.18,183.57,183.95,7867.0,170.6381,171.1771,170.6102,170.9634,7867.0
2016-03-04 13:20:00,184.12,184.13,183.79,183.79,8400.0,171.1214,171.1307,170.8147,170.8147,8400.0
2016-03-04 13:25:00,183.92,184.11,183.8,183.83,9300.0,170.9355,171.1121,170.824,170.8518,9300.0
2016-03-04 13:30:00,183.87,183.98,183.84,183.85,6201.0,170.889,170.9912,170.8611,170.8704,6201.0
2016-03-04 13:35:00,184.0,184.03,183.81,183.89,7550.0,171.0098,171.0377,170.8332,170.9076,7550.0
2016-03-04 13:40:00,183.84,184.02,183.78,183.83,9484.0,170.8611,171.0284,170.8054,170.8518,9484.0
2016-03-04 13:45:00,183.91,184.0,183.73,183.83,6000.0,170.9262,171.0098,170.7589,170.8518,6000.0
2016-03-04 13:50:00,183.97,184.59,183.84,184.59,6900.0,170.982,171.5582,170.8611,171.5582,6900.0
2016-03-04 13:55:00,184.81,185.2,184.57,185.1,5492.0,171.7627,172.1251,171.5396,172.0322,5492.0
2016-03-04 14:00:00,185.11,185.28,184.44,184.44,8996.0,172.0415,172.1995,171.4188,171.4188,8996.0
2016-03-04 14:05:00,184.62,184.82,184.37,184.37,5500.0,171.5861,171.7719,171.3537,171.3537,5500.0
2016-03-04 14:10:00,184.28,184.4,184.14,184.26,2003.0,171.2701,171.3816,171.14,171.2515,2003.0
2016-03-04 14:15:00,184.26,184.49,184.2,184.36,2826.0,171.2515,171.4652,171.1957,171.3444,2826.0
2016-03-04 14:20:00,184.26,184.31,183.52,183.77,15646.0,171.2515,171.2979,170.5637,170.7961,15646.0
2016-03-04 14:25:00,183.82,184.16,183.74,184.06,2201.0,170.8425,171.1585,170.7682,171.0656,2201.0
2016-03-04 14:30:00,184.06,184.19,183.94,184.04,2200.0,171.0656,171.1864,170.9541,171.047,2200.0
2016-03-04 14:35:00,183.99,184.66,183.99,184.58,8800.0,171.0005,171.6232,171.0005,171.5489,8800.0
2016-03-04 14:40:00,184.52,184.6,184.16,184.42,7357.0,171.4931,171.5675,171.1585,171.4002,7357.0
2016-03-04 14:45:00,184.34,185.11,184.34,184.78,11849.0,171.3258,172.0415,171.3258,171.7348,11849.0
2016-03-04 14:50:00,184.75,184.75,184.19,184.38,17455.0,171.7069,171.7069,171.1864,171.363,17455.0
2016-03-04 14:55:00,184.44,184.57,184.2,184.42,16452.0,171.4188,171.5396,171.1957,171.4002,16452.0
2016-03-04 15:00:00,184.42,184.53,183.56,183.56,8800.0,171.4002,171.5024,170.6009,170.6009,8800.0
2016-03-04 15:05:00,183.67,183.86,183.62,183.75,7520.0,170.7031,170.8797,170.6567,170.7775,7520.0
2016-03-04 15:10:00,183.73,183.75,183.36,183.53,3779.0,170.7589,170.7775,170.415,170.573,3779.0
2016-03-04 15:15:00,183.54,183.77,183.51,183.7,8844.0,170.5823,170.7961,170.5544,170.731,8844.0
2016-03-04 15:20:00,183.75,183.92,183.64,183.84,2400.0,170.7775,170.9355,170.6753,170.8611,2400.0
2016-03-04 15:25:00,183.72,184.17,183.39,183.39,13209.0,170.7496,171.1678,170.4429,170.4429,13209.0
2016-03-04 15:30:00,183.4,183.6,183.36,183.4,6900.0,170.4522,170.6381,170.415,170.4522,6900.0
2016-03-04 15:35:00,183.4,183.6,183.38,183.5,3620.0,170.4522,170.6381,170.4336,170.5451,3620.0
2016-03-04 15:40:00,183.56,183.77,183.52,183.6,5450.0,170.6009,170.7961,170.5637,170.6381,5450.0
2016-03-04 15:45:00,183.54,183.59,183.46,183.52,10100.0,170.5823,170.6288,170.508,170.5637,10100.0
2016-03-04 15:50:00,183.52,183.52,182.93,183.11,42879.0,170.5637,170.5637,170.0154,170.1827,42879.0
2016-03-04 15:55:00,183.11,183.27,182.91,183.12,49691.0,170.1827,170.3314,169.9968,170.192,49691.0
2016-03-07 09:30:00,182.0,182.89,182.0,182.85,4198.0,169.151,169.9782,169.151,169.941,4198.0
2016-03-07 09:35:00,182.65,183.16,182.65,183.12,2200.0,169.7551,170.2291,169.7551,170.192,2200.0
2016-03-07 09:40:00,183.64,183.84,182.42,183.24,59101.0,170.6753,170.8611,169.5414,170.3035,59101.0
2016-03-07 09:45:00,183.25,183.25,183.24,183.25,100.0,170.3128,170.3128,170.3035,170.3128,100.0
2016-03-07 09:50:00,183.09,183.1,182.5,182.94,2759.0,170.1641,170.1734,169.6157,170.0247,2759.0
2016-03-07 09:55:00,182.59,182.7,182.0,182.7,3136.0,169.6994,169.8016,169.151,169.8016,3136.0
2016-03-07 10:00:00,182.98,183.38,182.11,182.39,4000.0,170.0618,170.4336,169.2533,169.5135,4000.0
2016-03-07 10:05:00,182.02,182.66,181.93,182.64,11611.0,169.1696,169.7644,169.086,169.7458,11611.0
2016-03-07 10:10:00,182.06,182.95,182.05,182.38,6849.0,169.2068,170.034,169.1975,169.5042,6849.0
2016-03-07 10:15:00,182.3,183.07,182.3,183.06,900.0,169.4299,170.1455,169.4299,170.1362,900.0
2016-03-07 10:20:00,182.81,183.04,182.61,182.85,16468.0,169.9038,170.1176,169.718,169.941,16468.0
2016-03-07 10:25:00,183.0,183.66,182.84,183.59,39880.0,170.0804,170.6938,169.9317,170.6288,39880.0
2016-03-07 10:30:00,183.46,183.86,182.93,183.11,21138.0,170.508,170.8797,170.0154,170.1827,21138.0
2016-03-07 10:35:00,183.12,183.2,182.97,183.02,4600.0,170.192,170.2663,170.0526,170.099,4600.0
2016-03-07 10:40:00,183.02,183.73,183.02,183.39,41100.0,170.099,170.7589,170.099,170.4429,41100.0
2016-03-07 10:45:00,183.15,183.44,183.15,183.3,2200.0,170.2198,170.4894,170.2198,170.3593,2200.0
2016-03-07 10:50:00,183.18,183.19,183.15,183.18,1100.0,170.2477,170.257,170.2198,170.2477,1100.0
2016-03-07 10:55:00,183.06,183.35,182.97,183.01,7422.0,170.1362,170.4057,170.0526,170.0897,7422.0
2016-03-07 11:00:00,183.18,183.29,182.95,183.29,8202.0,170.2477,170.35,170.034,170.35,8202.0
2016-03-07 11:05:00,183.15,183.37,183.11,183.2,5818.0,170.2198,170.4243,170.1827,170.2663,5818.0
2016-03-07 11:10:00,183.25,183.49,183.09,183.2,3380.0,170.3128,170.5358,170.1641,170.2663,3380.0
2016-03-07 11:15:00,183.21,183.28,183.15,183.18,3111.0,170.2756,170.3407,170.2198,170.2477,3111.0
2016-03-07 11:20:00,183.21,183.27,183.08,183.21,2700.0,170.2756,170.3314,170.1548,170.2756,2700.0
2016-03-07 11:25:00,183.2,183.3,183.14,183.14,1500.0,170.2663,170.3593,170.2106,170.2106,1500.0
2016-03-07 11:30:00,183.2,183.43,183.17,183.43,11000.0,170.2663,170.4801,170.2384,170.4801,11000.0
2016-03-07 11:35:00,183.6,183.87,183.5,183.78,27481.0,170.6381,170.889,170.5451,170.8054,27481.0
2016-03-07 11:40:00,183.69,183.75,183.56,183.65,5579.0,170.7217,170.7775,170.6009,170.6845,5579.0
2016-03-07 11:45:00,183.73,183.73,183.39,183.4,6913.0,170.7589,170.7589,170.4429,170.4522,6913.0
2016-03-07 11:50:00,183.5,183.67,183.45,183.59,4400.0,170.5451,170.7031,170.4987,170.6288,4400.0
2016-03-07 11:55:00,183.56,183.58,183.42,183.54,4908.0,170.6009,170.6195,170.4708,170.5823,4908.0
2016-03-07 12:00:00,183.56,183.69,183.53,183.64,3500.0,170.6009,170.7217,170.573,170.6753,3500.0
2016-03-07 12:05:00,183.58,183.88,183.58,183.88,2570.0,170.6195,170.8983,170.6195,170.8983,2570.0
2016-03-07 12:10:00,183.89,184.36,183.42,183.7,76248.0,170.9076,171.3444,170.4708,170.731,76248.0
2016-03-07 12:15:00,183.71,183.87,183.62,183.78,2689.0,170.7403,170.889,170.6567,170.8054,2689.0
2016-03-07 12:20:00,183.78,183.95,183.78,183.95,800.0,170.8054,170.9634,170.8054,170.9634,800.0
2016-03-07 12:25:00,184.0,184.22,183.97,184.15,2100.0,171.0098,171.2143,170.982,171.1492,2100.0
2016-03-07 12:30:00,184.31,184.39,184.18,184.34,3500.0,171.2979,171.3723,171.1771,171.3258,3500.0
2016-03-07 12:35:00,184.38,184.48,184.38,184.46,4065.0,171.363,171.4559,171.363,171.4374,4065.0
2016-03-07 12:40:00,184.47,184.58,184.21,184.33,8505.0,171.4467,171.5489,171.205,171.3165,8505.0
2016-03-07 12:45:00,184.25,184.37,184.09,184.15,11300.0,171.2422,171.3537,171.0935,171.1492,11300.0
2016-03-07 12:50:00,184.08,184.17,183.99,184.05,2400.0,171.0842,171.1678,171.0005,171.0563,2400.0
2016-03-07 12:55:00,184.1,184.25,184.05,184.18,2495.0,171.1028,171.2422,171.0563,171.1771,2495.0
2016-03-07 13:00:00,184.19,184.39,184.19,184.39,500.0,171.1864,171.3723,171.1864,171.3723,500.0
2016-03-07 13:05:00,184.39,184.48,184.36,184.45,3570.0,171.3723,171.4559,171.3444,171.4281,3570.0
2016-03-07 13:10:00,184.47,184.56,184.11,184.23,26337.0,171.4467,171.5303,171.1121,171.2236,26337.0
2016-03-07 13:15:00,184.1,184.26,183.93,184.14,6200.0,171.1028,171.2515,170.9448,171.14,6200.0
2016-03-07 13:20:00,184.23,184.23,183.99,184.18,5500.0,171.2236,171.2236,171.0005,171.1771,5500.0
2016-03-07 13:25:00,184.2,184.2,183.74,183.88,5000.0,171.1957,171.1957,170.7682,170.8983,5000.0
2016-03-07 13:30:00,183.98,183.99,183.53,183.9,5100.0,170.9912,171.0005,170.573,170.9169,5100.0
2016-03-07 13:35:00,183.87,183.87,183.64,183.82,4531.0,170.889,170.889,170.6753,170.8425,4531.0
2016-03-07 13:40:00,183.72,183.92,183.63,183.86,3800.0,170.7496,170.9355,170.666,170.8797,3800.0
2016-03-07 13:45:00,183.86,183.86,183.7,183.72,3190.0,170.8797,170.8797,170.731,170.7496,3190.0
2016-03-07 13:50:00,183.72,183.83,183.67,183.78,3286.0,170.7496,170.8518,170.7031,170.8054,3286.0
2016-03-07 13:55:00,183.67,183.81,183.48,183.68,3500.0,170.7031,170.8332,170.5265,170.7124,3500.0
2016-03-07 14:00:00,183.49,183.76,183.45,183.56,4128.0,170.5358,170.7868,170.4987,170.6009,4128.0
2016-03-07 14:05:00,183.55,183.75,183.52,183.52,3900.0,170.5916,170.7775,170.5637,170.5637,3900.0
2016-03-07 14:10:00,183.52,183.71,183.51,183.64,2400.0,170.5637,170.7403,170.5544,170.6753,2400.0
2016-03-07 14:15:00,183.66,183.67,183.47,183.52,3874.0,170.6938,170.7031,170.5173,170.5637,3874.0
2016-03-07 14:20:00,183.5,183.77,183.42,183.46,6144.0,170.5451,170.7961,170.4708,170.508,6144.0
2016-03-07 14:25:00,183.49,183.64,183.39,183.49,7198.0,170.5358,170.6753,170.4429,170.5358,7198.0
2016-03-07 14:30:00,183.48,183.6,183.36,183.52,5219.0,170.5265,170.6381,170.415,170.5637,5219.0
2016-03-07 14:35:00,183.44,183.48,183.05,183.2,4727.0,170.4894,170.5265,170.1269,170.2663,4727.0
2016-03-07 14:40:00,183.04,183.25,182.9,183.24,5540.0,170.1176,170.3128,169.9875,170.3035,5540.0
2016-03-07 14:45:00,183.34,183.85,183.33,183.69,4434.0,170.3964,170.8704,170.3871,170.7217,4434.0
2016-03-07 14:50:00,183.58,183.65,183.35,183.6,3742.0,170.6195,170.6845,170.4057,170.6381,3742.0
2016-03-07 14:55:00,183.54,183.78,183.43,183.78,3500.0,170.5823,170.8054,170.4801,170.8054,3500.0
2016-03-07 15:00:00,183.85,183.85,183.51,183.51,4707.0,170.8704,170.8704,170.5544,170.5544,4707.0
2016-03-07 15:05:00,183.58,183.76,183.29,183.63,3572.0,170.6195,170.7868,170.35,170.666,3572.0
2016-03-07 15:10:00,183.59,183.7,183.29,183.42,5566.0,170.6288,170.731,170.35,170.4708,5566.0
2016-03-07 15:15:00,183.53,183.61,183.39,183.61,2884.0,170.573,170.6474,170.4429,170.6474,2884.0
2016-03-07 15:20:00,183.61,183.7,183.47,183.58,4200.0,170.6474,170.731,170.5173,170.6195,4200.0
2016-03-07 15:25:00,183.65,183.76,183.54,183.76,7200.0,170.6845,170.7868,170.5823,170.7868,7200.0
2016-03-07 15:30:00,183.79,183.92,183.62,183.74,4300.0,170.8147,170.9355,170.6567,170.7682,4300.0
2016-03-07 15:35:00,183.74,184.1,183.45,184.05,9451.0,170.7682,171.1028,170.4987,171.0563,9451.0
2016-03-07 15:40:00,184.05,184.16,183.78,183.85,5790.0,171.0563,171.1585,170.8054,170.8704,5790.0
2016-03-07 15:45:00,183.8,184.01,183.65,183.98,7529.0,170.824,171.0191,170.6845,170.9912,7529.0
2016-03-07 15:50:00,184.07,184.18,183.94,184.04,5800.0,171.0749,171.1771,170.9541,171.047,5800.0
2016-03-07 15:55:00,184.05,184.28,183.89,184.28,13547.0,171.0563,171.2701,170.9076,171.2701,13547.0
2016-03-08 09:30:00,183.83,183.99,183.23,183.23,3335.0,170.8518,171.0005,170.2942,170.2942,3335.0
2016-03-08 09:35:00,183.89,184.0,183.88,184.0,1037.0,170.9076,171.0098,170.8983,171.0098,1037.0
2016-03-08 09:40:00,183.99,183.99,183.99,183.99,100.0,171.0005,171.0005,171.0005,171.0005,100.0
2016-03-08 09:45:00,183.75,183.75,182.76,182.88,6167.0,170.7775,170.7775,169.8574,169.9689,6167.0
2016-03-08 09:50:00,182.9,183.32,182.9,183.32,2908.0,169.9875,170.3778,169.9875,170.3778,2908.0
2016-03-08 09:55:00,183.19,183.27,182.78,182.78,2200.0,170.257,170.3314,169.876,169.876,2200.0
2016-03-08 10:00:00,182.94,183.08,182.76,182.95,5700.0,170.0247,170.1548,169.8574,170.034,5700.0
2016-03-08 10:05:00,182.87,183.06,182.42,182.74,16034.0,169.9596,170.1362,169.5414,169.8388,16034.0
2016-03-08 10:10:00,182.68,182.78,182.52,182.71,2315.0,169.783,169.876,169.6343,169.8109,2315.0
2016-03-08 10:15:00,182.74,182.74,182.58,182.73,1400.0,169.8388,169.8388,169.6901,169.8295,1400.0
2016-03-08 10:20:00,182.75,182.94,182.75,182.86,2202.0,169.8481,170.0247,169.8481,169.9503,2202.0
2016-03-08 10:25:00,182.79,182.79,182.54,182.6,1603.0,169.8853,169.8853,169.6529,169.7087,1603.0
2016-03-08 10:30:00,182.82,182.91,182.63,182.9,2403.0,169.9131,169.9968,169.7366,169.9875,2403.0
2016-03-08 10:35:00,182.89,183.07,182.8,182.83,2401.0,169.9782,170.1455,169.8946,169.9224,2401.0
2016-03-08 10:40:00,182.74,182.8,182.59,182.71,1100.0,169.8388,169.8946,169.6994,169.8109,1100.0
2016-03-08 10:45:00,182.66,182.66,182.45,182.56,1510.0,169.7644,169.7644,169.5693,169.6715,1510.0
2016-03-08 10:50:00,182.64,183.02,182.6,182.85,1820.0,169.7458,170.099,169.7087,169.941,1820.0
2016-03-08 10:55:00,183.11,183.32,183.03,183.32,1400.0,170.1827,170.3778,170.1083,170.3778,1400.0
2016-03-08 11:00:00,183.17,183.66,183.16,183.65,1300.0,170.2384,170.6938,170.2291,170.6845,1300.0
2016-03-08 11:05:00,183.65,183.95,183.65,183.9,900.0,170.6845,170.9634,170.6845,170.9169,900.0
2016-03-08 11:10:00,183.91,183.91,183.42,183.56,11847.0,170.9262,170.9262,170.4708,170.6009,11847.0
2016-03-08 11:15:00,183.63,183.85,183.6,183.66,8600.0,170.666,170.8704,170.6381,170.6938,8600.0
2016-03-08 11:20:00,183.72,183.72,183.56,183.59,865.0,170.7496,170.7496,170.6009,170.6288,865.0
2016-03-08 11:25:00,183.49,183.99,183.49,183.98,2866.0,170.5358,171.0005,170.5358,170.9912,2866.0
2016-03-08 11:30:00,183.78,183.94,183.09,183.09,3810.0,170.8054,170.9541,170.1641,170.1641,3810.0
2016-03-08 11:35:00,183.01,183.11,182.77,183.08,5900.0,170.0897,170.1827,169.8667,170.1548,5900.0
2016-03-08 11:40:00,182.79,183.03,182.76,182.94,4195.0,169.8853,170.1083,169.8574,170.0247,4195.0
2016-03-08 11:45:00,183.35,183.5,183.35,183.5,300.0,170.4057,170.5451,170.4057,170.5451,300.0
2016-03-08 11:50:00,183.42,183.63,183.38,183.4,2709.0,170.4708,170.666,170.4336,170.4522,2709.0
2016-03-08 11:55:00,183.1,183.1,182.96,182.96,494.0,170.1734,170.1734,170.0433,170.0433,494.0
2016-03-08 12:00:00,182.95,183.19,182.95,183.04,1460.0,170.034,170.257,170.034,170.1176,1460.0
2016-03-08 12:05:00,183.07,183.31,183.07,183.31,800.0,170.1455,170.3685,170.1455,170.3685,800.0
2016-03-08 12:10:00,183.33,183.37,183.29,183.3,900.0,170.3871,170.4243,170.35,170.3593,900.0
2016-03-08 12:15:00,183.28,183.53,183.18,183.53,1699.0,170.3407,170.573,170.2477,170.573,1699.0
2016-03-08 12:20:00,183.5,183.65,183.45,183.59,3000.0,170.5451,170.6845,170.4987,170.6288,3000.0
2016-03-08 12:25:00,183.56,183.73,183.36,183.56,2646.0,170.6009,170.7589,170.415,170.6009,2646.0
2016-03-08 12:30:00,183.59,184.16,183.56,183.77,11994.0,170.6288,171.1585,170.6009,170.7961,11994.0
2016-03-08 12:35:00,183.46,183.46,183.46,183.46,400.0,170.508,170.508,170.508,170.508,400.0
2016-03-08 12:40:00,183.32,183.39,183.2,183.36,4812.0,170.3778,170.4429,170.2663,170.415,4812.0
2016-03-08 12:45:00,183.39,183.5,183.15,183.48,3733.0,170.4429,170.5451,170.2198,170.5265,3733.0
2016-03-08 12:50:00,183.36,183.45,183.36,183.36,300.0,170.415,170.4987,170.415,170.415,300.0
2016-03-08 12:55:00,183.45,183.55,183.36,183.55,1150.0,170.4987,170.5916,170.415,170.5916,1150.0
2016-03-08 13:00:00,183.46,183.64,183.22,183.36,1330.0,170.508,170.6753,170.2849,170.415,1330.0
2016-03-08 13:05:00,183.19,183.67,183.18,183.38,11698.0,170.257,170.7031,170.2477,170.4336,11698.0
2016-03-08 13:10:00,183.47,183.55,183.34,183.36,1900.0,170.5173,170.5916,170.3964,170.415,1900.0
2016-03-08 13:15:00,183.33,183.66,183.33,183.49,1500.0,170.3871,170.6938,170.3871,170.5358,1500.0
2016-03-08 13:20:00,183.53,183.7,183.53,183.66,910.0,170.573,170.731,170.573,170.6938,910.0
2016-03-08 13:25:00,183.62,183.89,183.61,183.85,1600.0,170.6567,170.9076,170.6474,170.8704,1600.0
2016-03-08 13:30:00,183.82,184.07,183.82,183.9,1000.0,170.8425,171.0749,170.8425,170.9169,1000.0
2016-03-08 13:35:00,183.88,183.88,183.82,183.83,400.0,170.8983,170.8983,170.8425,170.8518,400.0
2016-03-08 13:40:00,184.01,184.04,183.72,184.04,6200.0,171.0191,171.047,170.7496,171.047,6200.0
2016-03-08 13:45:00,183.89,183.93,183.88,183.88,345.0,170.9076,170.9448,170.8983,170.8983,345.0
2016-03-08 13:50:00,183.94,184.06,183.87,183.91,1100.0,170.9541,171.0656,170.889,170.9262,1100.0
2016-03-08 13:55:00,183.91,184.08,183.88,183.88,2800.0,170.9262,171.0842,170.8983,170.8983,2800.0
2016-03-08 14:00:00,183.68,183.75,183.68,183.75,500.0,170.7124,170.7775,170.7124,170.7775,500.0
2016-03-08 14:05:00,183.63,183.83,183.63,183.75,5885.0,170.666,170.8518,170.666,170.7775,5885.0
2016-03-08 14:10:00,183.72,183.73,183.56,183.56,900.0,170.7496,170.7589,170.6009,170.6009,900.0
2016-03-08 14:15:00,183.45,183.45,183.36,183.43,500.0,170.4987,170.4987,170.415,170.4801,500.0
2016-03-08 14:20:00,183.44,183.8,183.44,183.63,3563.0,170.4894,170.824,170.4894,170.666,3563.0
2016-03-08 14:25:00,183.53,183.53,183.27,183.28,1000.0,170.573,170.573,170.3314,170.3407,1000.0
2016-03-08 14:30:00,183.39,183.6,183.23,183.5,1945.0,170.4429,170.6381,170.2942,170.5451,1945.0
2016-03-08 14:35:00,183.39,183.39,183.13,183.13,780.0,170.4429,170.4429,170.2013,170.2013,780.0
2016-03-08 14:40:00,183.29,183.47,183.18,183.38,1100.0,170.35,170.5173,170.2477,170.4336,1100.0
2016-03-08 14:45:00,183.44,183.67,183.44,183.48,1069.0,170.4894,170.7031,170.4894,170.5265,1069.0
2016-03-08 14:50:00,183.32,183.53,183.05,183.45,4027.0,170.3778,170.573,170.1269,170.4987,4027.0
2016-03-08 14:55:00,183.53,183.54,183.24,183.24,500.0,170.573,170.5823,170.3035,170.3035,500.0
2016-03-08 15:00:00,183.32,183.36,183.12,183.12,1337.0,170.3778,170.415,170.192,170.192,1337.0
2016-03-08 15:05:00,183.11,183.11,182.88,182.89,700.0,170.1827,170.1827,169.9689,169.9782,700.0
2016-03-08 15:10:00,182.95,183.26,182.87,183.25,1800.0,170.034,170.3221,169.9596,170.3128,1800.0
2016-03-08 15:15:00,183.18,183.18,182.87,182.87,1900.0,170.2477,170.2477,169.9596,169.9596,1900.0
2016-03-08 15:20:00,182.8,183.14,182.8,183.06,1826.0,169.8946,170.2106,169.8946,170.1362,1826.0
2016-03-08 15:25:00,183.19,183.19,182.4,182.43,5300.0,170.257,170.257,169.5228,169.5507,5300.0
2016-03-08 15:30:00,182.43,182.59,182.01,182.55,20079.0,169.5507,169.6994,169.1603,169.6622,20079.0
2016-03-08 15:35:00,182.54,182.76,182.53,182.76,900.0,169.6529,169.8574,169.6436,169.8574,900.0
2016-03-08 15:40:00,182.79,182.81,182.62,182.78,3566.0,169.8853,169.9038,169.7273,169.876,3566.0
2016-03-08 15:45:00,182.58,182.77,182.2,182.46,7757.0,169.6901,169.8667,169.3369,169.5786,7757.0
2016-03-08 15:50:00,182.4,182.7,182.38,182.61,8762.0,169.5228,169.8016,169.5042,169.718,8762.0
2016-03-08 15:55:00,182.54,182.69,182.47,182.54,29139.0,169.6529,169.7923,169.5879,169.6529,29139.0
2016-03-09 09:30:00,182.99,184.1,182.79,184.1,5527.0,170.0711,171.1028,169.8853,171.1028,5527.0
2016-03-09 09:35:00,184.13,184.16,183.33,183.39,3989.0,171.1307,171.1585,170.3871,170.4429,3989.0
2016-03-09 09:40:00,183.67,184.05,183.35,184.0,9014.0,170.7031,171.0563,170.4057,171.0098,9014.0
2016-03-09 09:45:00,183.91,184.19,183.71,183.98,11201.0,170.9262,171.1864,170.7403,170.9912,11201.0
2016-03-09 09:50:00,183.98,184.36,183.44,184.12,16574.0,170.9912,171.3444,170.4894,171.1214,16574.0
2016-03-09 09:55:00,184.08,184.24,183.78,184.12,16904.0,171.0842,171.2329,170.8054,171.1214,16904.0
2016-03-09 10:00:00,184.38,184.48,184.05,184.31,24450.0,171.363,171.4559,171.0563,171.2979,24450.0
2016-03-09 10:05:00,184.48,184.48,183.72,184.18,53700.0,171.4559,171.4559,170.7496,171.1771,53700.0
2016-03-09 10:10:00,184.14,184.35,183.74,183.99,8200.0,171.14,171.3351,170.7682,171.0005,8200.0
2016-03-09 10:15:00,184.04,184.37,183.98,184.02,7750.0,171.047,171.3537,170.9912,171.0284,7750.0
2016-03-09 10:20:00,184.03,184.31,184.03,184.08,14600.0,171.0377,171.2979,171.0377,171.0842,14600.0
2016-03-09 10:25:00,184.06,184.4,183.93,184.4,17425.0,171.0656,171.3816,170.9448,171.3816,17425.0
2016-03-09 10:30:00,184.39,184.48,183.6,183.6,18277.0,171.3723,171.4559,170.6381,170.6381,18277.0
2016-03-09 10:35:00,184.21,184.38,184.04,184.12,8921.0,171.205,171.363,171.047,171.1214,8921.0
2016-03-09 10:40:00,184.15,184.35,183.98,184.2,12580.0,171.1492,171.3351,170.9912,171.1957,12580.0
2016-03-09 10:45:00,184.34,184.48,184.16,184.47,12400.0,171.3258,171.4559,171.1585,171.4467,12400.0
2016-03-09 10:50:00,184.45,184.46,183.77,183.77,11929.0,171.4281,171.4374,170.7961,170.7961,11929.0
2016-03-09 10:55:00,184.03,184.2,183.93,184.2,4004.0,171.0377,171.1957,170.9448,171.1957,4004.0
2016-03-09 11:00:00,184.14,184.45,184.0,184.43,5424.0,171.14,171.4281,171.0098,171.4095,5424.0
2016-03-09 11:05:00,184.43,184.45,184.17,184.18,7100.0,171.4095,171.4281,171.1678,171.1771,7100.0
2016-03-09 11:10:00,184.33,184.48,184.1,184.28,6050.0,171.3165,171.4559,171.1028,171.2701,6050.0
2016-03-09 11:15:00,184.28,184.28,183.9,184.11,2801.0,171.2701,171.2701,170.9169,171.1121,2801.0
2016-03-09 11:20:00,184.06,184.26,183.76,184.25,12437.0,171.0656,171.2515,170.7868,171.2422,12437.0
2016-03-09 11:25:00,184.3,184.48,184.2,184.37,2137.0,171.2887,171.4559,171.1957,171.3537,2137.0
2016-03-09 11:30:00,184.43,184.48,184.28,184.4,10425.0,171.4095,171.4559,171.2701,171.3816,10425.0
2016-03-09 11:35:00,184.48,184.65,184.25,184.41,16817.0,171.4559,171.6139,171.2422,171.3909,16817.0
2016-03-09 11:40:00,184.45,185.38,184.45,185.2,26883.0,171.4281,172.2924,171.4281,172.1251,26883.0
2016-03-09 11:45:00,185.35,185.35,184.7,184.86,13284.0,172.2645,172.2645,171.6604,171.8091,13284.0
2016-03-09 11:50:00,184.91,184.91,184.43,184.65,15900.0,171.8556,171.8556,171.4095,171.6139,15900.0
2016-03-09 11:55:00,184.65,185.17,184.59,184.97,26600.0,171.6139,172.0972,171.5582,171.9114,26600.0
2016-03-09 12:00:00,185.02,185.25,184.79,184.9,18625.0,171.9578,172.1716,171.7441,171.8463,18625.0
2016-03-09 12:05:00,184.99,185.32,184.78,185.04,25251.0,171.9299,172.2366,171.7348,171.9764,25251.0
2016-03-09 12:10:00,185.06,185.18,184.81,185.18,11743.0,171.995,172.1065,171.7627,172.1065,11743.0
2016-03-09 12:15:00,185.07,185.18,184.6,185.06,58206.0,172.0043,172.1065,171.5675,171.995,58206.0
2016-03-09 12:20:00,184.93,185.2,184.79,185.01,7100.0,171.8742,172.1251,171.7441,171.9485,7100.0
2016-03-09 12:25:00,185.05,185.37,184.9,185.29,22573.0,171.9857,172.2831,171.8463,172.2088,22573.0
2016-03-09 12:30:00,185.26,185.62,185.19,185.46,23199.0,172.1809,172.5155,172.1158,172.3668,23199.0
2016-03-09 12:35:00,185.33,185.6,184.99,185.3,20365.0,172.2459,172.4969,171.9299,172.2181,20365.0
2016-03-09 12:40:00,185.27,185.42,185.1,185.2,12599.0,172.1902,172.3296,172.0322,172.1251,12599.0
2016-03-09 12:45:00,185.05,185.05,184.79,184.99,3500.0,171.9857,171.9857,171.7441,171.9299,3500.0
2016-03-09 12:50:00,184.91,185.12,184.86,184.92,9850.0,171.8556,172.0508,171.8091,171.8649,9850.0
2016-03-09 12:55:00,184.91,184.96,184.78,184.79,5900.0,171.8556,171.9021,171.7348,171.7441,5900.0
2016-03-09 13:00:00,184.78,184.91,184.67,184.77,5361.0,171.7348,171.8556,171.6325,171.7255,5361.0
2016-03-09 13:05:00,184.77,185.07,184.58,185.07,8529.0,171.7255,172.0043,171.5489,172.0043,8529.0
2016-03-09 13:10:00,185.07,185.12,185.02,185.1,3275.0,172.0043,172.0508,171.9578,172.0322,3275.0
2016-03-09 13:15:00,185.1,185.32,184.96,184.96,4337.0,172.0322,172.2366,171.9021,171.9021,4337.0
2016-03-09 13:20:00,185.06,185.19,184.83,185.08,15700.0,171.995,172.1158,171.7812,172.0136,15700.0
2016-03-09 13:25:00,185.12,185.13,184.6,184.6,18239.0,172.0508,172.0601,171.5675,171.5675,18239.0
2016-03-09 13:30:00,184.75,184.8,184.57,184.8,1550.0,171.7069,171.7534,171.5396,171.7534,1550.0
2016-03-09 13:35:00,184.82,184.96,184.76,184.8,3688.0,171.7719,171.9021,171.7162,171.7534,3688.0
2016-03-09 13:40:00,184.85,184.89,184.3,184.4,8752.0,171.7998,171.837,171.2887,171.3816,8752.0
2016-03-09 13:45:00,184.45,184.54,184.27,184.49,5400.0,171.4281,171.5117,171.2608,171.4652,5400.0
2016-03-09 13:50:00,184.77,184.79,184.29,184.35,17310.0,171.7255,171.7441,171.2794,171.3351,17310.0
2016-03-09 13:55:00,184.33,184.44,184.16,184.35,11452.0,171.3165,171.4188,171.1585,171.3351,11452.0
2016-03-09 14:00:00,184.33,184.62,184.21,184.49,9200.0,171.3165,171.5861,171.205,171.4652,9200.0
2016-03-09 14:05:00,184.63,184.69,184.45,184.6,6740.0,171.5954,171.6511,171.4281,171.5675,6740.0
2016-03-09 14:10:00,184.7,184.78,184.63,184.72,13093.0,171.6604,171.7348,171.5954,171.679,13093.0
2016-03-09 14:15:00,184.72,184.77,184.43,184.65,11100.0,171.679,171.7255,171.4095,171.6139,11100.0
2016-03-09 14:20:00,184.58,184.58,184.39,184.45,11812.0,171.5489,171.5489,171.3723,171.4281,11812.0
2016-03-09 14:25:00,184.59,184.67,184.44,184.53,15310.0,171.5582,171.6325,171.4188,171.5024,15310.0
2016-03-09 14:30:00,184.53,184.67,184.48,184.54,17523.0,171.5024,171.6325,171.4559,171.5117,17523.0
2016-03-09 14:35:00,184.55,184.67,184.47,184.56,9809.0,171.521,171.6325,171.4467,171.5303,9809.0
2016-03-09 14:40:00,184.58,184.72,184.55,184.72,6410.0,171.5489,171.679,171.521,171.679,6410.0
2016-03-09 14:45:00,184.74,184.82,184.69,184.8,12525.0,171.6976,171.7719,171.6511,171.7534,12525.0
2016-03-09 14:50:00,184.81,184.94,184.53,184.83,20676.0,171.7627,171.8835,171.5024,171.7812,20676.0
2016-03-09 14:55:00,184.79,184.83,184.6,184.74,10638.0,171.7441,171.7812,171.5675,171.6976,10638.0
2016-03-09 15:00:00,184.74,184.8,184.5,184.66,18840.0,171.6976,171.7534,171.4745,171.6232,18840.0
2016-03-09 15:05:00,184.7,184.76,184.5,184.56,18126.0,171.6604,171.7162,171.4745,171.5303,18126.0
2016-03-09 15:10:00,184.54,184.57,184.11,184.37,12993.0,171.5117,171.5396,171.1121,171.3537,12993.0
2016-03-09 15:15:00,184.36,184.43,184.18,184.26,13338.0,171.3444,171.4095,171.1771,171.2515,13338.0
2016-03-09 15:20:00,184.27,184.36,184.12,184.16,11864.0,171.2608,171.3444,171.1214,171.1585,11864.0
2016-03-09 15:25:00,184.18,184.41,184.08,184.1,18474.0,171.1771,171.3909,171.0842,171.1028,18474.0
2016-03-09 15:30:00,184.09,184.35,183.98,184.15,15623.0,171.0935,171.3351,170.9912,171.1492,15623.0
2016-03-09 15:35:00,184.09,184.31,183.62,183.82,13035.0,171.0935,171.2979,170.6567,170.8425,13035.0
2016-03-09 15:40:00,183.79,183.88,183.67,183.83,3803.0,170.8147,170.8983,170.7031,170.8518,3803.0
2016-03-09 15:45:00,183.84,184.21,183.67,183.82,21366.0,170.8611,171.205,170.7031,170.8425,21366.0
2016-03-09 15:50:00,183.94,183.94,183.79,183.89,9897.0,170.9541,170.9541,170.8147,170.9076,9897.0
2016-03-09 15:55:00,183.94,184.52,183.88,184.43,19148.0,170.9541,171.4931,170.8983,171.4095,19148.0
2016-03-10 09:30:00,185.0,185.92,183.52,183.92,23724.0,171.9392,172.7943,170.5637,170.9355,23724.0
2016-03-10 09:35:00,184.0,185.26,183.52,184.88,49602.0,171.0098,172.1809,170.5637,171.8277,49602.0
2016-03-10 09:40:00,184.97,185.28,184.56,184.96,8667.0,171.9114,172.1995,171.5303,171.9021,8667.0
2016-03-10 09:45:00,184.86,185.25,184.55,185.15,31927.0,171.8091,172.1716,171.521,172.0786,31927.0
2016-03-10 09:50:00,185.05,185.45,185.05,185.14,7309.0,171.9857,172.3575,171.9857,172.0694,7309.0
2016-03-10 09:55:00,185.36,185.47,184.47,184.47,10993.0,172.2738,172.3761,171.4467,171.4467,10993.0
2016-03-10 10:00:00,184.64,185.2,184.6,184.73,9474.0,171.6047,172.1251,171.5675,171.6883,9474.0
2016-03-10 10:05:00,184.69,185.0,184.56,184.81,3178.0,171.6511,171.9392,171.5303,171.7627,3178.0
2016-03-10 10:10:00,184.82,185.36,184.72,185.13,12642.0,171.7719,172.2738,171.679,172.0601,12642.0
2016-03-10 10:15:00,185.13,185.52,185.08,185.44,6300.0,172.0601,172.4225,172.0136,172.3482,6300.0
2016-03-10 10:20:00,185.45,185.92,185.3,185.74,9968.0,172.3575,172.7943,172.2181,172.627,9968.0
2016-03-10 10:25:00,186.07,186.07,185.17,185.17,5600.0,172.9337,172.9337,172.0972,172.0972,5600.0
2016-03-10 10:30:00,185.18,185.34,184.54,184.57,16269.0,172.1065,172.2552,171.5117,171.5396,16269.0
2016-03-10 10:35:00,184.78,185.03,184.49,184.85,10358.0,171.7348,171.9671,171.4652,171.7998,10358.0
2016-03-10 10:40:00,184.68,185.1,184.62,185.1,6720.0,171.6418,172.0322,171.5861,172.0322,6720.0
2016-03-10 10:45:00,184.97,186.08,184.97,185.78,10857.0,171.9114,172.943,171.9114,172.6642,10857.0
2016-03-10 10:50:00,185.93,185.93,185.44,185.67,2500.0,172.8036,172.8036,172.3482,172.5619,2500.0
2016-03-10 10:55:00,185.3,185.5,184.56,184.71,2850.0,172.2181,172.4039,171.5303,171.6697,2850.0
2016-03-10 11:00:00,184.61,184.86,184.38,184.52,2940.0,171.5768,171.8091,171.363,171.4931,2940.0
2016-03-10 11:05:00,184.65,185.3,184.57,185.3,2400.0,171.6139,172.2181,171.5396,172.2181,2400.0
2016-03-10 11:10:00,185.29,185.29,184.52,184.52,4425.0,172.2088,172.2088,171.4931,171.4931,4425.0
2016-03-10 11:15:00,184.53,184.69,184.32,184.42,4700.0,171.5024,171.6511,171.3072,171.4002,4700.0
2016-03-10 11:20:00,184.28,184.29,183.9,184.04,4881.0,171.2701,171.2794,170.9169,171.047,4881.0
2016-03-10 11:25:00,183.96,184.09,183.78,184.09,3528.0,170.9727,171.0935,170.8054,171.0935,3528.0
2016-03-10 11:30:00,183.97,184.04,183.76,183.92,12273.0,170.982,171.047,170.7868,170.9355,12273.0
2016-03-10 11:35:00,183.88,184.33,183.88,184.11,1400.0,170.8983,171.3165,170.8983,171.1121,1400.0
2016-03-10 11:40:00,184.19,184.48,184.19,184.47,1600.0,171.1864,171.4559,171.1864,171.4467,1600.0
2016-03-10 11:45:00,184.45,184.52,184.29,184.5,2744.0,171.4281,171.4931,171.2794,171.4745,2744.0
2016-03-10 11:50:00,184.43,184.43,184.16,184.27,1900.0,171.4095,171.4095,171.1585,171.2608,1900.0
2016-03-10 11:55:00,184.39,184.49,184.32,184.35,6600.0,171.3723,171.4652,171.3072,171.3351,6600.0
2016-03-10 12:00:00,184.2,184.53,184.2,184.27,9775.0,171.1957,171.5024,171.1957,171.2608,9775.0
2016-03-10 12:05:00,184.12,184.23,183.93,183.93,934.0,171.1214,171.2236,170.9448,170.9448,934.0
2016-03-10 12:10:00,184.05,184.05,183.76,184.0,3919.0,171.0563,171.0563,170.7868,171.0098,3919.0
2016-03-10 12:15:00,183.92,184.21,183.91,184.2,2200.0,170.9355,171.205,170.9262,171.1957,2200.0
2016-03-10 12:20:00,184.25,184.25,184.04,184.1,2000.0,171.2422,171.2422,171.047,171.1028,2000.0
2016-03-10 12:25:00,184.18,184.18,184.0,184.02,1200.0,171.1771,171.1771,171.0098,171.0284,1200.0
2016-03-10 12:30:00,184.02,184.39,184.02,184.39,1000.0,171.0284,171.3723,171.0284,171.3723,1000.0
2016-03-10 12:35:00,184.28,184.28,183.9,183.98,12919.0,171.2701,171.2701,170.9169,170.9912,12919.0
2016-03-10 12:40:00,183.83,183.92,183.76,183.76,5400.0,170.8518,170.9355,170.7868,170.7868,5400.0
2016-03-10 12:45:00,183.76,184.01,183.76,183.91,11617.0,170.7868,171.0191,170.7868,170.9262,11617.0
2016-03-10 12:50:00,183.85,184.0,183.76,183.78,1900.0,170.8704,171.0098,170.7868,170.8054,1900.0
2016-03-10 12:55:00,183.79,184.19,183.79,184.1,3400.0,170.8147,171.1864,170.8147,171.1028,3400.0
2016-03-10 13:00:00,184.06,184.11,183.97,184.0,1900.0,171.0656,171.1121,170.982,171.0098,1900.0
2016-03-10 13:05:00,184.04,184.12,183.99,183.99,5371.0,171.047,171.1214,171.0005,171.0005,5371.0
2016-03-10 13:10:00,183.9,183.97,183.8,183.85,4926.0,170.9169,170.982,170.824,170.8704,4926.0
2016-03-10 13:15:00,183.9,184.5,183.9,184.37,2028.0,170.9169,171.4745,170.9169,171.3537,2028.0
2016-03-10 13:20:00,184.35,184.64,184.3,184.41,6400.0,171.3351,171.6047,171.2887,171.3909,6400.0
2016-03-10 13:25:00,184.34,184.47,184.21,184.46,1466.0,171.3258,171.4467,171.205,171.4374,1466.0
2016-03-10 13:30:00,184.38,184.39,184.13,184.29,11227.0,171.363,171.3723,171.1307,171.2794,11227.0
2016-03-10 13:35:00,184.23,184.3,184.0,184.11,7800.0,171.2236,171.2887,171.0098,171.1121,7800.0
2016-03-10 13:40:00,184.13,184.13,183.84,183.91,3800.0,171.1307,171.1307,170.8611,170.9262,3800.0
2016-03-10 13:45:00,183.84,184.15,183.78,183.97,9746.0,170.8611,171.1492,170.8054,170.982,9746.0
2016-03-10 13:50:00,183.81,183.87,183.76,183.79,2000.0,170.8332,170.889,170.7868,170.8147,2000.0
2016-03-10 13:55:00,183.81,183.91,183.56,183.78,7916.0,170.8332,170.9262,170.6009,170.8054,7916.0
2016-03-10 14:00:00,183.7,183.98,183.65,183.94,6707.0,170.731,170.9912,170.6845,170.9541,6707.0
2016-03-10 14:05:00,184.01,184.04,183.82,183.83,5377.0,171.0191,171.047,170.8425,170.8518,5377.0
2016-03-10 14:10:00,183.82,183.87,183.52,183.61,3000.0,170.8425,170.889,170.5637,170.6474,3000.0
2016-03-10 14:15:00,183.67,183.85,183.6,183.76,2700.0,170.7031,170.8704,170.6381,170.7868,2700.0
2016-03-10 14:20:00,183.75,184.03,183.72,183.88,4055.0,170.7775,171.0377,170.7496,170.8983,4055.0
2016-03-10 14:25:00,183.94,183.98,183.7,183.92,2926.0,170.9541,170.9912,170.731,170.9355,2926.0
2016-03-10 14:30:00,183.92,184.01,183.65,183.84,3682.0,170.9355,171.0191,170.6845,170.8611,3682.0
2016-03-10 14:35:00,183.92,183.94,183.86,183.88,1700.0,170.9355,170.9541,170.8797,170.8983,1700.0
2016-03-10 14:40:00,183.9,184.44,183.9,184.18,5860.0,170.9169,171.4188,170.9169,171.1771,5860.0
2016-03-10 14:45:00,184.25,184.5,184.2,184.43,11625.0,171.2422,171.4745,171.1957,171.4095,11625.0
2016-03-10 14:50:00,184.56,184.74,184.34,184.36,6375.0,171.5303,171.6976,171.3258,171.3444,6375.0
2016-03-10 14:55:00,184.24,184.47,184.08,184.29,11457.0,171.2329,171.4467,171.0842,171.2794,11457.0
2016-03-10 15:00:00,184.41,184.57,183.97,184.05,4450.0,171.3909,171.5396,170.982,171.0563,4450.0
2016-03-10 15:05:00,183.99,184.2,183.98,184.12,6083.0,171.0005,171.1957,170.9912,171.1214,6083.0
2016-03-10 15:10:00,184.23,184.35,183.88,184.33,3190.0,171.2236,171.3351,170.8983,171.3165,3190.0
2016-03-10 15:15:00,184.32,184.64,184.25,184.4,7000.0,171.3072,171.6047,171.2422,171.3816,7000.0
2016-03-10 15:20:00,184.24,184.3,184.02,184.16,3900.0,171.2329,171.2887,171.0284,171.1585,3900.0
2016-03-10 15:25:00,184.18,184.73,184.04,184.45,10069.0,171.1771,171.6883,171.047,171.4281,10069.0
2016-03-10 15:30:00,184.47,184.68,184.35,184.56,8294.0,171.4467,171.6418,171.3351,171.5303,8294.0
2016-03-10 15:35:00,184.56,184.59,183.96,184.19,17219.0,171.5303,171.5582,170.9727,171.1864,17219.0
2016-03-10 15:40:00,184.31,184.53,184.16,184.43,28260.0,171.2979,171.5024,171.1585,171.4095,28260.0
2016-03-10 15:45:00,184.47,184.58,184.4,184.42,10098.0,171.4467,171.5489,171.3816,171.4002,10098.0
2016-03-10 15:50:00,184.34,184.51,184.3,184.47,10800.0,171.3258,171.4838,171.2887,171.4467,10800.0
2016-03-10 15:55:00,184.47,184.81,184.34,184.81,42137.0,171.4467,171.7627,171.3258,171.7627,42137.0
2016-03-11 09:30:00,185.9,185.9,185.16,185.69,2974.0,172.7757,172.7757,172.0879,172.5805,2974.0
2016-03-11 09:35:00,185.52,186.35,185.52,186.24,3600.0,172.4225,173.1939,172.4225,173.0917,3600.0
2016-03-11 09:40:00,186.36,186.64,185.98,185.99,4334.0,173.2032,173.4635,172.8501,172.8593,4334.0
2016-03-11 09:45:00,186.33,186.47,186.0,186.01,3200.0,173.1753,173.3055,172.8686,172.8779,3200.0
2016-03-11 09:50:00,186.05,186.13,185.65,185.79,7800.0,172.9151,172.9895,172.5433,172.6735,7800.0
2016-03-11 09:55:00,185.84,185.85,185.67,185.67,3795.0,172.7199,172.7292,172.5619,172.5619,3795.0
2016-03-11 10:00:00,185.66,185.83,185.31,185.44,3318.0,172.5526,172.7106,172.2274,172.3482,3318.0
2016-03-11 10:05:00,185.39,185.8,185.39,185.54,4326.0,172.3017,172.6828,172.3017,172.4411,4326.0
2016-03-11 10:10:00,185.62,185.83,185.54,185.65,2832.0,172.5155,172.7106,172.4411,172.5433,2832.0
2016-03-11 10:15:00,185.78,185.93,185.78,185.91,900.0,172.6642,172.8036,172.6642,172.785,900.0
2016-03-11 10:20:00,185.78,185.78,185.6,185.6,1200.0,172.6642,172.6642,172.4969,172.4969,1200.0
2016-03-11 10:25:00,185.69,185.78,185.57,185.72,2501.0,172.5805,172.6642,172.469,172.6084,2501.0
2016-03-11 10:30:00,185.85,185.9,185.8,185.9,6318.0,172.7292,172.7757,172.6828,172.7757,6318.0
2016-03-11 10:35:00,185.86,185.95,185.78,185.84,2900.0,172.7385,172.8222,172.6642,172.7199,2900.0
2016-03-11 10:40:00,185.94,186.18,185.8,185.89,11692.0,172.8129,173.0359,172.6828,172.7664,11692.0
2016-03-11 10:45:00,185.88,186.0,185.85,185.89,1200.0,172.7571,172.8686,172.7292,172.7664,1200.0
2016-03-11 10:50:00,185.85,185.85,185.73,185.77,1543.0,172.7292,172.7292,172.6177,172.6549,1543.0
2016-03-11 10:55:00,185.84,185.93,185.75,185.83,4045.0,172.7199,172.8036,172.6363,172.7106,4045.0
2016-03-11 11:00:00,185.84,185.93,185.78,185.78,5000.0,172.7199,172.8036,172.6642,172.6642,5000.0
2016-03-11 11:05:00,185.84,185.93,185.66,185.82,18510.0,172.7199,172.8036,172.5526,172.7013,18510.0
2016-03-11 11:10:00,185.7,185.86,185.7,185.81,8300.0,172.5898,172.7385,172.5898,172.6921,8300.0
2016-03-11 11:15:00,185.85,186.14,185.82,186.04,5664.0,172.7292,172.9988,172.7013,172.9058,5664.0
2016-03-11 11:20:00,186.04,186.05,185.85,186.05,5266.0,172.9058,172.9151,172.7292,172.9151,5266.0
2016-03-11 11:25:00,186.03,186.17,185.91,186.03,3300.0,172.8965,173.0266,172.785,172.8965,3300.0
2016-03-11 11:30:00,186.03,186.03,185.83,185.94,3664.0,172.8965,172.8965,172.7106,172.8129,3664.0
2016-03-11 11:35:00,185.93,186.03,185.86,186.0,9600.0,172.8036,172.8965,172.7385,172.8686,9600.0
2016-03-11 11:40:00,185.93,186.07,185.92,186.0,8930.0,172.8036,172.9337,172.7943,172.8686,8930.0
2016-03-11 11:45:00,186.0,186.06,185.91,185.95,4190.0,172.8686,172.9244,172.785,172.8222,4190.0
2016-03-11 11:50:00,186.0,186.02,185.92,186.02,5300.0,172.8686,172.8872,172.7943,172.8872,5300.0
2016-03-11 11:55:00,186.0,186.24,185.99,186.06,6900.0,172.8686,173.0917,172.8593,172.9244,6900.0
2016-03-11 12:00:00,186.05,186.1,185.96,186.0,7503.0,172.9151,172.9616,172.8315,172.8686,7503.0
2016-03-11 12:05:00,186.03,186.35,185.99,186.27,18000.0,172.8965,173.1939,172.8593,173.1196,18000.0
2016-03-11 12:10:00,186.33,186.45,186.19,186.28,9242.0,173.1753,173.2869,173.0452,173.1289,9242.0
2016-03-11 12:15:00,186.28,186.53,186.27,186.36,7480.0,173.1289,173.3612,173.1196,173.2032,7480.0
2016-03-11 12:20:00,186.46,186.58,186.4,186.46,5089.0,173.2962,173.4077,173.2404,173.2962,5089.0
2016-03-11 12:25:00,186.46,186.54,186.4,186.49,11500.0,173.2962,173.3705,173.2404,173.324,11500.0
2016-03-11 12:30:00,186.36,186.44,186.21,186.25,11805.0,173.2032,173.2776,173.0638,173.101,11805.0
2016-03-11 12:35:00,186.34,186.52,186.27,186.44,3054.0,173.1846,173.3519,173.1196,173.2776,3054.0
2016-03-11 12:40:00,186.33,186.4,186.2,186.2,500.0,173.1753,173.2404,173.0545,173.0545,500.0
2016-03-11 12:45:00,186.28,186.48,186.26,186.36,2730.0,173.1289,173.3148,173.1103,173.2032,2730.0
2016-03-11 12:50:00,186.33,186.34,186.2,186.32,800.0,173.1753,173.1846,173.0545,173.166,800.0
2016-03-11 12:55:00,186.26,186.29,186.02,186.09,2900.0,173.1103,173.1382,172.8872,172.9523,2900.0
2016-03-11 13:00:00,186.09,186.26,186.06,186.12,1950.0,172.9523,173.1103,172.9244,172.9802,1950.0
2016-03-11 13:05:00,186.16,186.26,186.06,186.14,5975.0,173.0173,173.1103,172.9244,172.9988,5975.0
2016-03-11 13:10:00,186.17,186.42,186.12,186.32,10801.0,173.0266,173.259,172.9802,173.166,10801.0
2016-03-11 13:15:00,186.34,186.4,186.23,186.27,4897.0,173.1846,173.2404,173.0824,173.1196,4897.0
2016-03-11 13:20:00,186.31,186.47,186.3,186.32,900.0,173.1568,173.3055,173.1475,173.166,900.0
2016-03-11 13:25:00,186.39,186.45,186.39,186.45,1700.0,173.2311,173.2869,173.2311,173.2869,1700.0
2016-03-11 13:30:00,186.38,186.39,186.26,186.27,2284.0,173.2218,173.2311,173.1103,173.1196,2284.0
2016-03-11 13:35:00,186.4,186.4,186.16,186.34,4439.0,173.2404,173.2404,173.0173,173.1846,4439.0
2016-03-11 13:40:00,186.23,186.32,186.2,186.2,3300.0,173.0824,173.166,173.0545,173.0545,3300.0
2016-03-11 13:45:00,186.24,186.33,186.14,186.33,6629.0,173.0917,173.1753,172.9988,173.1753,6629.0
2016-03-11 13:50:00,186.21,186.27,186.14,186.27,1400.0,173.0638,173.1196,172.9988,173.1196,1400.0
2016-03-11 13:55:00,186.33,186.4,186.14,186.34,34095.0,173.1753,173.2404,172.9988,173.1846,34095.0
2016-03-11 14:00:00,186.33,186.38,186.29,186.34,4903.0,173.1753,173.2218,173.1382,173.1846,4903.0
2016-03-11 14:05:00,186.4,186.52,186.38,186.38,3664.0,173.2404,173.3519,173.2218,173.2218,3664.0
2016-03-11 14:10:00,186.35,186.45,186.24,186.24,4970.0,173.1939,173.2869,173.0917,173.0917,4970.0
2016-03-11 14:15:00,186.25,186.45,186.19,186.28,29700.0,173.101,173.2869,173.0452,173.1289,29700.0
2016-03-11 14:20:00,186.32,186.4,185.99,186.12,5607.0,173.166,173.2404,172.8593,172.9802,5607.0
2016-03-11 14:25:00,185.99,186.27,185.82,186.27,8100.0,172.8593,173.1196,172.7013,173.1196,8100.0
2016-03-11 14:30:00,186.28,186.48,186.28,186.4,2663.0,173.1289,173.3148,173.1289,173.2404,2663.0
2016-03-11 14:35:00,186.42,186.51,186.39,186.39,4852.0,173.259,173.3426,173.2311,173.2311,4852.0
2016-03-11 14:40:00,186.42,186.53,186.36,186.49,8300.0,173.259,173.3612,173.2032,173.324,8300.0
2016-03-11 14:45:00,186.5,186.63,186.34,186.48,8991.0,173.3333,173.4542,173.1846,173.3148,8991.0
2016-03-11 14:50:00,186.42,186.46,186.23,186.31,3500.0,173.259,173.2962,173.0824,173.1568,3500.0
2016-03-11 14:55:00,186.28,186.34,186.16,186.24,5365.0,173.1289,173.1846,173.0173,173.0917,5365.0
2016-03-11 15:00:00,186.3,186.5,186.24,186.48,4852.0,173.1475,173.3333,173.0917,173.3148,4852.0
2016-03-11 15:05:00,186.46,186.5,186.35,186.42,6695.0,173.2962,173.3333,173.1939,173.259,6695.0
2016-03-11 15:10:00,186.35,186.45,186.28,186.39,6036.0,173.1939,173.2869,173.1289,173.2311,6036.0
2016-03-11 15:15:00,186.42,186.52,186.3,186.34,4665.0,173.259,173.3519,173.1475,173.1846,4665.0
2016-03-11 15:20:00,186.34,186.43,186.25,186.32,4485.0,173.1846,173.2683,173.101,173.166,4485.0
2016-03-11 15:25:00,186.36,186.4,186.24,186.33,7239.0,173.2032,173.2404,173.0917,173.1753,7239.0
2016-03-11 15:30:00,186.35,186.35,186.11,186.17,14350.0,173.1939,173.1939,172.9709,173.0266,14350.0
2016-03-11 15:35:00,186.17,186.29,186.13,186.23,19506.0,173.0266,173.1382,172.9895,173.0824,19506.0
2016-03-11 15:40:00,186.25,186.43,186.23,186.36,13608.0,173.101,173.2683,173.0824,173.2032,13608.0
2016-03-11 15:45:00,186.41,186.67,186.35,186.44,24841.0,173.2497,173.4913,173.1939,173.2776,24841.0
2016-03-11 15:50:00,186.46,186.55,186.39,186.53,8378.0,173.2962,173.3798,173.2311,173.3612,8378.0
2016-03-11 15:55:00,186.53,186.98,186.49,186.91,39617.0,173.3612,173.7795,173.324,173.7144,39617.0
2016-03-14 09:30:00,187.0,187.5,186.79,187.5,5133.0,173.798,174.2627,173.6029,174.2627,5133.0
2016-03-14 09:35:00,187.41,187.41,186.72,186.78,13600.0,174.1791,174.1791,173.5378,173.5936,13600.0
2016-03-14 09:40:00,186.86,187.09,186.52,186.52,1403.0,173.6679,173.8817,173.3519,173.3519,1403.0
2016-03-14 09:45:00,186.36,186.63,186.28,186.28,2300.0,173.2032,173.4542,173.1289,173.1289,2300.0
2016-03-14 09:50:00,186.37,186.46,186.1,186.1,6568.0,173.2125,173.2962,172.9616,172.9616,6568.0
2016-03-14 09:55:00,186.14,186.17,185.67,185.67,3537.0,172.9988,173.0266,172.5619,172.5619,3537.0
2016-03-14 10:00:00,185.61,186.15,185.61,185.91,13593.0,172.5062,173.008,172.5062,172.785,13593.0
2016-03-14 10:05:00,185.76,185.82,185.46,185.55,3300.0,172.6456,172.7013,172.3668,172.4504,3300.0
2016-03-14 10:10:00,185.47,186.03,185.47,185.75,4100.0,172.3761,172.8965,172.3761,172.6363,4100.0
2016-03-14 10:15:00,185.68,186.16,185.68,185.85,4000.0,172.5712,173.0173,172.5712,172.7292,4000.0
2016-03-14 10:20:00,185.75,185.85,185.6,185.6,3000.0,172.6363,172.7292,172.4969,172.4969,3000.0
2016-03-14 10:25:00,185.57,185.83,185.48,185.68,7206.0,172.469,172.7106,172.3853,172.5712,7206.0
2016-03-14 10:30:00,185.55,185.83,185.55,185.83,1500.0,172.4504,172.7106,172.4504,172.7106,1500.0
2016-03-14 10:35:00,185.83,186.01,185.81,185.89,2000.0,172.7106,172.8779,172.6921,172.7664,2000.0
2016-03-14 10:40:00,185.93,186.09,185.78,186.01,4500.0,172.8036,172.9523,172.6642,172.8779,4500.0
2016-03-14 10:45:00,186.0,186.09,185.66,185.75,8308.0,172.8686,172.9523,172.5526,172.6363,8308.0
2016-03-14 10:50:00,185.66,185.72,185.62,185.62,1100.0,172.5526,172.6084,172.5155,172.5155,1100.0
2016-03-14 10:55:00,185.57,185.59,185.38,185.5,2257.0,172.469,172.4876,172.2924,172.4039,2257.0
2016-03-14 11:00:00,185.46,185.99,185.41,185.98,3986.0,172.3668,172.8593,172.3203,172.8501,3986.0
2016-03-14 11:05:00,185.85,186.09,185.81,186.05,9900.0,172.7292,172.9523,172.6921,172.9151,9900.0
2016-03-14 11:10:00,186.04,186.09,185.96,186.07,2753.0,172.9058,172.9523,172.8315,172.9337,2753.0
2016-03-14 11:15:00,186.01,186.01,185.55,185.55,2800.0,172.8779,172.8779,172.4504,172.4504,2800.0
2016-03-14 11:20:00,185.6,186.04,185.46,186.02,9569.0,172.4969,172.9058,172.3668,172.8872,9569.0
2016-03-14 11:25:00,185.87,186.09,185.84,185.89,6300.0,172.7478,172.9523,172.7199,172.7664,6300.0
2016-03-14 11:30:00,185.83,186.0,185.83,185.93,1798.0,172.7106,172.8686,172.7106,172.8036,1798.0
2016-03-14 11:35:00,186.03,186.09,185.96,186.06,2020.0,172.8965,172.9523,172.8315,172.9244,2020.0
2016-03-14 11:40:00,186.09,186.26,185.91,185.91,5127.0,172.9523,173.1103,172.785,172.785,5127.0
2016-03-14 11:45:00,185.92,185.92,185.82,185.82,900.0,172.7943,172.7943,172.7013,172.7013,900.0
2016-03-14 11:50:00,185.82,186.18,185.72,186.1,3700.0,172.7013,173.0359,172.6084,172.9616,3700.0
2016-03-14 11:55:00,185.92,185.92,185.54,185.76,9087.0,172.7943,172.7943,172.4411,172.6456,9087.0
2016-03-14 12:00:00,185.69,185.77,185.13,185.75,20622.0,172.5805,172.6549,172.0601,172.6363,20622.0
2016-03-14 12:05:00,185.67,185.89,185.67,185.87,500.0,172.5619,172.7664,172.5619,172.7478,500.0
2016-03-14 12:10:00,185.96,186.39,185.96,186.26,6200.0,172.8315,173.2311,172.8315,173.1103,6200.0
2016-03-14 12:15:00,186.28,186.29,186.01,186.17,6510.0,173.1289,173.1382,172.8779,173.0266,6510.0
2016-03-14 12:20:00,186.17,186.25,186.03,186.16,5825.0,173.0266,173.101,172.8965,173.0173,5825.0
2016-03-14 12:25:00,186.14,186.14,185.88,185.89,1000.0,172.9988,172.9988,172.7571,172.7664,1000.0
2016-03-14 12:30:00,185.91,186.0,185.9,185.98,6955.0,172.785,172.8686,172.7757,172.8501,6955.0
2016-03-14 12:35:00,186.03,186.69,186.03,186.61,6123.0,172.8965,173.5099,172.8965,173.4356,6123.0
2016-03-14 12:40:00,186.6,186.6,186.52,186.52,1116.0,173.4263,173.4263,173.3519,173.3519,1116.0
2016-03-14 12:45:00,186.44,186.62,186.34,186.34,1600.0,173.2776,173.4449,173.1846,173.1846,1600.0
2016-03-14 12:50:00,186.41,186.42,186.24,186.24,1400.0,173.2497,173.259,173.0917,173.0917,1400.0
2016-03-14 12:55:00,186.2,186.2,185.77,185.77,2112.0,173.0545,173.0545,172.6549,172.6549,2112.0
2016-03-14 13:00:00,185.84,185.89,185.84,185.89,700.0,172.7199,172.7664,172.7199,172.7664,700.0
2016-03-14 13:05:00,185.99,186.18,185.87,186.09,4932.0,172.8593,173.0359,172.7478,172.9523,4932.0
2016-03-14 13:10:00,186.04,186.52,186.04,186.32,13941.0,172.9058,173.3519,172.9058,173.166,13941.0
2016-03-14 13:15:00,186.39,186.39,186.29,186.35,300.0,173.2311,173.2311,173.1382,173.1939,300.0
2016-03-14 13:20:00,186.37,186.39,186.12,186.24,4973.0,173.2125,173.2311,172.9802,173.0917,4973.0
2016-03-14 13:25:00,186.27,186.34,186.12,186.12,925.0,173.1196,173.1846,172.9802,172.9802,925.0
2016-03-14 13:30:00,186.26,186.26,186.19,186.19,500.0,173.1103,173.1103,173.0452,173.0452,500.0
2016-03-14 13:35:00,186.34,186.34,186.25,186.26,825.0,173.1846,173.1846,173.101,173.1103,825.0
2016-03-14 13:40:00,186.35,186.39,186.35,186.35,3937.0,173.1939,173.2311,173.1939,173.1939,3937.0
2016-03-14 13:45:00,186.32,186.56,186.31,186.56,8200.0,173.166,173.3891,173.1568,173.3891,8200.0
2016-03-14 13:50:00,186.58,186.66,186.48,186.53,3763.0,173.4077,173.482,173.3148,173.3612,3763.0
2016-03-14 13:55:00,186.54,186.59,186.5,186.5,1600.0,173.3705,173.417,173.3333,173.3333,1600.0
2016-03-14 14:00:00,186.49,186.61,186.46,186.49,3777.0,173.324,173.4356,173.2962,173.324,3777.0
2016-03-14 14:05:00,186.56,186.56,186.44,186.44,2150.0,173.3891,173.3891,173.2776,173.2776,2150.0
2016-03-14 14:10:00,186.48,186.63,186.48,186.55,3594.0,173.3148,173.4542,173.3148,173.3798,3594.0
2016-03-14 14:15:00,186.53,186.68,186.48,186.61,8278.0,173.3612,173.5006,173.3148,173.4356,8278.0
2016-03-14 14:20:00,186.55,186.69,186.42,186.42,2144.0,173.3798,173.5099,173.259,173.259,2144.0
2016-03-14 14:25:00,186.42,186.79,186.41,186.78,3495.0,173.259,173.6029,173.2497,173.5936,3495.0
2016-03-14 14:30:00,186.83,186.88,186.64,186.72,15099.0,173.64,173.6865,173.4635,173.5378,15099.0
2016-03-14 14:35:00,186.79,186.81,186.63,186.64,6201.0,173.6029,173.6215,173.4542,173.4635,6201.0
2016-03-14 14:40:00,186.6,186.75,186.59,186.66,8281.0,173.4263,173.5657,173.417,173.482,8281.0
2016-03-14 14:45:00,186.64,186.71,186.62,186.69,4505.0,173.4635,173.5285,173.4449,173.5099,4505.0
2016-03-14 14:50:00,186.67,186.79,186.57,186.62,15753.0,173.4913,173.6029,173.3984,173.4449,15753.0
2016-03-14 14:55:00,186.64,186.75,186.44,186.57,7960.0,173.4635,173.5657,173.2776,173.3984,7960.0
2016-03-14 15:00:00,186.57,186.63,186.44,186.48,7300.0,173.3984,173.4542,173.2776,173.3148,7300.0
2016-03-14 15:05:00,186.5,186.64,186.48,186.62,7909.0,173.3333,173.4635,173.3148,173.4449,7909.0
2016-03-14 15:10:00,186.63,186.66,186.5,186.57,7100.0,173.4542,173.482,173.3333,173.3984,7100.0
2016-03-14 15:15:00,186.47,186.57,186.38,186.5,3000.0,173.3055,173.3984,173.2218,173.3333,3000.0
2016-03-14 15:20:00,186.49,186.59,186.46,186.54,8740.0,173.324,173.417,173.2962,173.3705,8740.0
2016-03-14 15:25:00,186.59,186.64,186.54,186.58,5000.0,173.417,173.4635,173.3705,173.4077,5000.0
2016-03-14 15:30:00,186.54,186.57,186.42,186.43,6141.0,173.3705,173.3984,173.259,173.2683,6141.0
2016-03-14 15:35:00,186.36,186.48,186.3,186.45,3750.0,173.2032,173.3148,173.1475,173.2869,3750.0
2016-03-14 15:40:00,186.51,186.59,186.44,186.49,8003.0,173.3426,173.417,173.2776,173.324,8003.0
2016-03-14 15:45:00,186.5,186.68,186.5,186.59,25303.0,173.3333,173.5006,173.3333,173.417,25303.0
2016-03-14 15:50:00,186.56,186.58,186.37,186.47,9637.0,173.3891,173.4077,173.2125,173.3055,9637.0
2016-03-14 15:55:00,186.46,186.58,186.22,186.22,18576.0,173.2962,173.4077,173.0731,173.0731,18576.0
2016-03-15 09:30:00,185.45,187.0,185.45,186.24,5283.0,172.3575,173.798,172.3575,173.0917,5283.0
2016-03-15 09:35:00,185.69,186.02,185.17,185.24,3634.0,172.5805,172.8872,172.0972,172.1623,3634.0
2016-03-15 09:40:00,185.2,185.55,184.8,185.54,4592.0,172.1251,172.4504,171.7534,172.4411,4592.0
2016-03-15 09:45:00,185.56,185.89,185.45,185.45,4427.0,172.4597,172.7664,172.3575,172.3575,4427.0
2016-03-15 09:50:00,185.24,185.26,184.84,185.0,3400.0,172.1623,172.1809,171.7905,171.9392,3400.0
2016-03-15 09:55:00,184.88,184.88,184.48,184.88,3121.0,171.8277,171.8277,171.4559,171.8277,3121.0
2016-03-15 10:00:00,184.93,184.94,184.48,184.48,2583.0,171.8742,171.8835,171.4559,171.4559,2583.0
2016-03-15 10:05:00,184.38,184.38,183.46,183.47,3363.0,171.363,171.363,170.508,170.5173,3363.0
2016-03-15 10:10:00,183.43,184.14,183.43,183.97,5400.0,170.4801,171.14,170.4801,170.982,5400.0
2016-03-15 10:15:00,183.84,183.84,183.37,183.5,1800.0,170.8611,170.8611,170.4243,170.5451,1800.0
2016-03-15 10:20:00,183.43,183.73,183.32,183.45,3400.0,170.4801,170.7589,170.3778,170.4987,3400.0
2016-03-15 10:25:00,183.27,183.91,183.03,183.91,3700.0,170.3314,170.9262,170.1083,170.9262,3700.0
2016-03-15 10:30:00,183.93,184.33,183.93,184.09,3100.0,170.9448,171.3165,170.9448,171.0935,3100.0
2016-03-15 10:35:00,184.08,184.24,183.83,183.84,2805.0,171.0842,171.2329,170.8518,170.8611,2805.0
2016-03-15 10:40:00,183.74,184.85,183.74,184.62,22247.0,170.7682,171.7998,170.7682,171.5861,22247.0
2016-03-15 10:45:00,184.58,184.74,183.84,183.95,17711.0,171.5489,171.6976,170.8611,170.9634,17711.0
2016-03-15 10:50:00,184.22,184.5,183.77,183.95,9123.0,171.2143,171.4745,170.7961,170.9634,9123.0
2016-03-15 10:55:00,183.99,184.18,183.51,183.68,22307.0,171.0005,171.1771,170.5544,170.7124,22307.0
2016-03-15 11:00:00,183.77,183.79,183.47,183.66,500.0,170.7961,170.8147,170.5173,170.6938,500.0
2016-03-15 11:05:00,183.76,183.8,183.02,183.29,12932.0,170.7868,170.824,170.099,170.35,12932.0
2016-03-15 11:10:00,183.22,183.45,183.05,183.1,3128.0,170.2849,170.4987,170.1269,170.1734,3128.0
2016-03-15 11:15:00,183.05,183.19,183.05,183.19,2000.0,170.1269,170.257,170.1269,170.257,2000.0
2016-03-15 11:20:00,183.17,183.32,183.16,183.32,2119.0,170.2384,170.3778,170.2291,170.3778,2119.0
2016-03-15 11:25:00,183.34,183.5,183.34,183.35,1500.0,170.3964,170.5451,170.3964,170.4057,1500.0
2016-03-15 11:30:00,183.47,183.62,183.42,183.59,800.0,170.5173,170.6567,170.4708,170.6288,800.0
2016-03-15 11:35:00,183.75,183.83,183.74,183.8,1400.0,170.7775,170.8518,170.7682,170.824,1400.0
2016-03-15 11:40:00,183.79,183.8,183.7,183.76,2000.0,170.8147,170.824,170.731,170.7868,2000.0
2016-03-15 11:45:00,183.74,183.81,183.64,183.67,2600.0,170.7682,170.8332,170.6753,170.7031,2600.0
2016-03-15 11:50:00,183.65,183.74,183.26,183.74,13767.0,170.6845,170.7682,170.3221,170.7682,13767.0
2016-03-15 11:55:00,183.86,184.15,183.75,184.15,1450.0,170.8797,171.1492,170.7775,171.1492,1450.0
2016-03-15 12:00:00,184.1,184.25,183.99,184.25,5050.0,171.1028,171.2422,171.0005,171.2422,5050.0
2016-03-15 12:05:00,184.2,184.2,183.99,183.99,2100.0,171.1957,171.1957,171.0005,171.0005,2100.0
2016-03-15 12:10:00,183.97,184.04,183.77,184.0,1700.0,170.982,171.047,170.7961,171.0098,1700.0
2016-03-15 12:15:00,183.97,184.11,183.96,184.03,2700.0,170.982,171.1121,170.9727,171.0377,2700.0
2016-03-15 12:20:00,183.99,184.07,183.99,184.0,1000.0,171.0005,171.0749,171.0005,171.0098,1000.0
2016-03-15 12:25:00,183.99,184.14,183.98,184.1,746.0,171.0005,171.14,170.9912,171.1028,746.0
2016-03-15 12:30:00,184.13,184.4,184.11,184.4,1800.0,171.1307,171.3816,171.1121,171.3816,1800.0
2016-03-15 12:35:00,184.27,184.38,184.18,184.23,2500.0,171.2608,171.363,171.1771,171.2236,2500.0
2016-03-15 12:40:00,184.02,184.08,183.91,184.08,1000.0,171.0284,171.0842,170.9262,171.0842,1000.0
2016-03-15 12:45:00,183.97,184.19,183.96,184.15,1274.0,170.982,171.1864,170.9727,171.1492,1274.0
2016-03-15 12:50:00,184.15,184.15,184.13,184.14,400.0,171.1492,171.1492,171.1307,171.14,400.0
2016-03-15 12:55:00,184.2,184.37,184.2,184.37,600.0,171.1957,171.3537,171.1957,171.3537,600.0
2016-03-15 13:00:00,184.37,184.37,184.24,184.24,2254.0,171.3537,171.3537,171.2329,171.2329,2254.0
2016-03-15 13:05:00,184.19,184.21,184.1,184.11,700.0,171.1864,171.205,171.1028,171.1121,700.0
2016-03-15 13:10:00,184.13,184.17,184.04,184.05,3790.0,171.1307,171.1678,171.047,171.0563,3790.0
2016-03-15 13:15:00,184.05,184.05,184.02,184.02,200.0,171.0563,171.0563,171.0284,171.0284,200.0
2016-03-15 13:20:00,184.03,184.03,183.91,184.02,1700.0,171.0377,171.0377,170.9262,171.0284,1700.0
2016-03-15 13:25:00,184.04,184.13,183.94,184.1,4919.0,171.047,171.1307,170.9541,171.1028,4919.0
2016-03-15 13:30:00,184.1,184.15,183.92,184.03,2246.0,171.1028,171.1492,170.9355,171.0377,2246.0
2016-03-15 13:35:00,184.09,184.35,184.02,184.32,2555.0,171.0935,171.3351,171.0284,171.3072,2555.0
2016-03-15 13:40:00,184.51,184.51,184.05,184.18,3759.0,171.4838,171.4838,171.0563,171.1771,3759.0
2016-03-15 13:45:00,184.2,184.22,184.08,184.19,2000.0,171.1957,171.2143,171.0842,171.1864,2000.0
2016-03-15 13:50:00,184.19,184.24,184.0,184.0,6139.0,171.1864,171.2329,171.0098,171.0098,6139.0
2016-03-15 13:55:00,184.1,184.15,184.01,184.13,2507.0,171.1028,171.1492,171.0191,171.1307,2507.0
2016-03-15 14:00:00,184.22,184.29,184.07,184.21,1203.0,171.2143,171.2794,171.0749,171.205,1203.0
2016-03-15 14:05:00,184.22,184.27,184.17,184.27,800.0,171.2143,171.2608,171.1678,171.2608,800.0
2016-03-15 14:10:00,184.24,184.45,184.21,184.43,2276.0,171.2329,171.4281,171.205,171.4095,2276.0
2016-03-15 14:15:00,184.32,184.58,184.3,184.5,7548.0,171.3072,171.5489,171.2887,171.4745,7548.0
2016-03-15 14:20:00,184.44,184.55,184.37,184.42,3600.0,171.4188,171.521,171.3537,171.4002,3600.0
2016-03-15 14:25:00,184.41,184.52,184.39,184.47,4800.0,171.3909,171.4931,171.3723,171.4467,4800.0
2016-03-15 14:30:00,184.43,184.47,184.3,184.34,2000.0,171.4095,171.4467,171.2887,171.3258,2000.0
2016-03-15 14:35:00,184.37,184.55,184.37,184.52,1100.0,171.3537,171.521,171.3537,171.4931,1100.0
2016-03-15 14:40:00,184.46,184.46,183.99,184.12,2400.0,171.4374,171.4374,171.0005,171.1214,2400.0
2016-03-15 14:45:00,184.11,184.12,183.81,183.91,3010.0,171.1121,171.1214,170.8332,170.9262,3010.0
2016-03-15 14:50:00,183.85,184.07,183.85,183.93,1595.0,170.8704,171.0749,170.8704,170.9448,1595.0
2016-03-15 14:55:00,183.68,183.85,183.68,183.85,800.0,170.7124,170.8704,170.7124,170.8704,800.0
2016-03-15 15:00:00,183.84,183.84,183.73,183.81,1200.0,170.8611,170.8611,170.7589,170.8332,1200.0
2016-03-15 15:05:00,183.91,183.91,183.8,183.8,700.0,170.9262,170.9262,170.824,170.824,700.0
2016-03-15 15:10:00,183.91,184.0,183.79,183.84,3762.0,170.9262,171.0098,170.8147,170.8611,3762.0
2016-03-15 15:15:00,183.77,183.91,183.59,183.86,2500.0,170.7961,170.9262,170.6288,170.8797,2500.0
2016-03-15 15:20:00,183.94,184.25,183.94,184.06,2914.0,170.9541,171.2422,170.9541,171.0656,2914.0
2016-03-15 15:25:00,183.96,184.0,183.74,183.97,3104.0,170.9727,171.0098,170.7682,170.982,3104.0
2016-03-15 15:30:00,184.04,184.13,183.84,183.95,5616.0,171.047,171.1307,170.8611,170.9634,5616.0
2016-03-15 15:35:00,183.99,184.0,183.86,183.93,12609.0,171.0005,171.0098,170.8797,170.9448,12609.0
2016-03-15 15:40:00,183.94,184.14,183.93,184.01,3324.0,170.9541,171.14,170.9448,171.0191,3324.0
2016-03-15 15:45:00,183.99,183.99,183.65,183.67,8729.0,171.0005,171.0005,170.6845,170.7031,8729.0
2016-03-15 15:50:00,183.66,183.76,183.49,183.58,8952.0,170.6938,170.7868,170.5358,170.6195,8952.0
2016-03-15 15:55:00,183.52,184.09,183.52,183.91,27633.0,170.5637,171.0935,170.5637,170.9262,27633.0
2016-03-16 09:30:00,183.63,184.84,183.2,184.53,8776.0,170.666,171.7905,170.2663,171.5024,8776.0
2016-03-16 09:35:00,183.87,183.94,183.58,183.58,901.0,170.889,170.9541,170.6195,170.6195,901.0
2016-03-16 09:40:00,184.35,184.36,183.95,183.96,500.0,171.3351,171.3444,170.9634,170.9727,500.0
2016-03-16 09:45:00,184.18,184.74,183.92,184.74,3200.0,171.1771,171.6976,170.9355,171.6976,3200.0
2016-03-16 09:50:00,184.57,184.57,183.75,183.86,4010.0,171.5396,171.5396,170.7775,170.8797,4010.0
2016-03-16 09:55:00,183.78,183.9,183.62,183.67,2301.0,170.8054,170.9169,170.6567,170.7031,2301.0
2016-03-16 10:00:00,183.62,184.3,183.61,184.3,3600.0,170.6567,171.2887,170.6474,171.2887,3600.0
2016-03-16 10:05:00,184.26,184.3,184.11,184.15,4000.0,171.2515,171.2887,171.1121,171.1492,4000.0
2016-03-16 10:10:00,184.11,184.11,183.73,183.82,1100.0,171.1121,171.1121,170.7589,170.8425,1100.0
2016-03-16 10:15:00,183.71,183.71,183.23,183.26,2156.0,170.7403,170.7403,170.2942,170.3221,2156.0
2016-03-16 10:20:00,183.23,183.28,181.86,183.05,20914.0,170.2942,170.3407,169.0209,170.1269,20914.0
2016-03-16 10:25:00,182.87,183.15,182.51,182.66,4876.0,169.9596,170.2198,169.625,169.7644,4876.0
2016-03-16 10:30:00,182.69,183.05,182.49,182.75,23872.0,169.7923,170.1269,169.6064,169.8481,23872.0
2016-03-16 10:35:00,182.72,183.34,182.71,183.15,21400.0,169.8202,170.3964,169.8109,170.2198,21400.0
2016-03-16 10:40:00,183.18,183.54,183.13,183.54,4097.0,170.2477,170.5823,170.2013,170.5823,4097.0
2016-03-16 10:45:00,183.41,183.42,182.84,183.05,8376.0,170.4615,170.4708,169.9317,170.1269,8376.0
2016-03-16 10:50:00,183.07,183.28,182.86,183.1,5322.0,170.1455,170.3407,169.9503,170.1734,5322.0
2016-03-16 10:55:00,183.06,183.23,183.01,183.23,4350.0,170.1362,170.2942,170.0897,170.2942,4350.0
2016-03-16 11:00:00,183.25,183.33,183.04,183.2,7420.0,170.3128,170.3871,170.1176,170.2663,7420.0
2016-03-16 11:05:00,183.17,183.18,182.91,182.92,7713.0,170.2384,170.2477,169.9968,170.0061,7713.0
2016-03-16 11:10:00,182.92,183.15,182.64,182.64,10317.0,170.0061,170.2198,169.7458,169.7458,10317.0
2016-03-16 11:15:00,182.63,182.71,182.53,182.67,1900.0,169.7366,169.8109,169.6436,169.7737,1900.0
2016-03-16 11:20:00,182.7,182.7,182.34,182.34,1000.0,169.8016,169.8016,169.467,169.467,1000.0
2016-03-16 11:25:00,182.28,182.44,182.15,182.42,6953.0,169.4113,169.56,169.2904,169.5414,6953.0
2016-03-16 11:30:00,182.52,182.7,182.4,182.45,11121.0,169.6343,169.8016,169.5228,169.5693,11121.0
2016-03-16 11:35:00,182.41,182.66,182.4,182.66,2849.0,169.5321,169.7644,169.5228,169.7644,2849.0
2016-03-16 11:40:00,182.66,183.06,182.66,183.03,2400.0,169.7644,170.1362,169.7644,170.1083,2400.0
2016-03-16 11:45:00,182.94,183.08,182.89,183.08,2600.0,170.0247,170.1548,169.9782,170.1548,2600.0
2016-03-16 11:50:00,183.03,183.05,182.76,182.83,3077.0,170.1083,170.1269,169.8574,169.9224,3077.0
2016-03-16 11:55:00,182.96,182.96,182.63,182.78,3100.0,170.0433,170.0433,169.7366,169.876,3100.0
2016-03-16 12:00:00,182.71,182.93,182.71,182.83,3098.0,169.8109,170.0154,169.8109,169.9224,3098.0
2016-03-16 12:05:00,182.8,183.09,182.7,183.09,6773.0,169.8946,170.1641,169.8016,170.1641,6773.0
2016-03-16 12:10:00,182.99,183.1,182.92,183.04,2600.0,170.0711,170.1734,170.0061,170.1176,2600.0
2016-03-16 12:15:00,183.05,183.21,182.9,182.96,2000.0,170.1269,170.2756,169.9875,170.0433,2000.0
2016-03-16 12:20:00,182.82,183.09,182.81,182.91,4180.0,169.9131,170.1641,169.9038,169.9968,4180.0
2016-03-16 12:25:00,182.91,183.09,182.78,183.02,8475.0,169.9968,170.1641,169.876,170.099,8475.0
2016-03-16 12:30:00,183.03,183.53,183.03,183.53,5693.0,170.1083,170.573,170.1083,170.573,5693.0
2016-03-16 12:35:00,183.54,183.77,183.36,183.36,4700.0,170.5823,170.7961,170.415,170.415,4700.0
2016-03-16 12:40:00,183.51,183.77,183.29,183.72,4432.0,170.5544,170.7961,170.35,170.7496,4432.0
2016-03-16 12:45:00,183.52,183.52,183.3,183.3,1700.0,170.5637,170.5637,170.3593,170.3593,1700.0
2016-03-16 12:50:00,183.23,183.23,182.79,182.82,4400.0,170.2942,170.2942,169.8853,169.9131,4400.0
2016-03-16 12:55:00,182.82,183.11,182.73,182.97,5993.0,169.9131,170.1827,169.8295,170.0526,5993.0
2016-03-16 13:00:00,182.84,183.04,182.83,183.04,2548.0,169.9317,170.1176,169.9224,170.1176,2548.0
2016-03-16 13:05:00,183.07,183.14,183.0,183.0,3700.0,170.1455,170.2106,170.0804,170.0804,3700.0
2016-03-16 13:10:00,183.02,183.06,182.78,182.91,4100.0,170.099,170.1362,169.876,169.9968,4100.0
2016-03-16 13:15:00,182.79,183.05,182.61,183.01,3617.0,169.8853,170.1269,169.718,170.0897,3617.0
2016-03-16 13:20:00,183.06,183.1,182.62,182.82,4409.0,170.1362,170.1734,169.7273,169.9131,4409.0
2016-03-16 13:25:00,182.83,182.96,182.79,182.89,3327.0,169.9224,170.0433,169.8853,169.9782,3327.0
2016-03-16 13:30:00,182.71,182.8,182.66,182.76,3018.0,169.8109,169.8946,169.7644,169.8574,3018.0
2016-03-16 13:35:00,182.76,182.99,182.74,182.96,3965.0,169.8574,170.0711,169.8388,170.0433,3965.0
2016-03-16 13:40:00,182.99,183.18,182.92,182.92,1620.0,170.0711,170.2477,170.0061,170.0061,1620.0
2016-03-16 13:45:00,182.97,183.03,182.68,182.79,3782.0,170.0526,170.1083,169.783,169.8853,3782.0
2016-03-16 13:50:00,182.83,182.84,182.44,182.44,700.0,169.9224,169.9317,169.56,169.56,700.0
2016-03-16 13:55:00,182.43,183.72,182.43,183.72,4885.0,169.5507,170.7496,169.5507,170.7496,4885.0
2016-03-16 14:00:00,183.71,184.54,183.63,184.22,4301.0,170.7403,171.5117,170.666,171.2143,4301.0
2016-03-16 14:05:00,184.23,184.33,183.27,183.46,4109.0,171.2236,171.3165,170.3314,170.508,4109.0
2016-03-16 14:10:00,183.29,183.54,183.21,183.32,3331.0,170.35,170.5823,170.2756,170.3778,3331.0
2016-03-16 14:15:00,183.29,183.77,183.15,183.64,6976.0,170.35,170.7961,170.2198,170.6753,6976.0
2016-03-16 14:20:00,183.74,183.98,183.43,183.91,3622.0,170.7682,170.9912,170.4801,170.9262,3622.0
2016-03-16 14:25:00,183.71,184.43,183.65,184.37,7307.0,170.7403,171.4095,170.6845,171.3537,7307.0
2016-03-16 14:30:00,184.51,184.56,184.01,184.08,2363.0,171.4838,171.5303,171.0191,171.0842,2363.0
2016-03-16 14:35:00,184.02,184.34,184.02,184.07,3247.0,171.0284,171.3258,171.0284,171.0749,3247.0
2016-03-16 14:40:00,184.15,184.63,184.08,184.37,5400.0,171.1492,171.5954,171.0842,171.3537,5400.0
2016-03-16 14:45:00,184.3,184.63,184.28,184.36,4835.0,171.2887,171.5954,171.2701,171.3444,4835.0
2016-03-16 14:50:00,184.28,184.66,184.27,184.58,2300.0,171.2701,171.6232,171.2608,171.5489,2300.0
2016-03-16 14:55:00,184.44,184.45,183.87,183.89,2600.0,171.4188,171.4281,170.889,170.9076,2600.0
2016-03-16 15:00:00,183.69,184.3,183.69,184.24,6755.0,170.7217,171.2887,170.7217,171.2329,6755.0
2016-03-16 15:05:00,184.25,184.25,183.92,183.96,4532.0,171.2422,171.2422,170.9355,170.9727,4532.0
2016-03-16 15:10:00,184.13,184.23,183.78,183.95,2795.0,171.1307,171.2236,170.8054,170.9634,2795.0
2016-03-16 15:15:00,183.97,184.06,183.64,183.75,3177.0,170.982,171.0656,170.6753,170.7775,3177.0
2016-03-16 15:20:00,183.68,183.78,183.23,183.51,7326.0,170.7124,170.8054,170.2942,170.5544,7326.0
2016-03-16 15:25:00,183.4,183.53,183.12,183.24,8000.0,170.4522,170.573,170.192,170.3035,8000.0
2016-03-16 15:30:00,183.33,183.43,183.12,183.43,11400.0,170.3871,170.4801,170.192,170.4801,11400.0
2016-03-16 15:35:00,183.43,183.69,183.37,183.56,7756.0,170.4801,170.7217,170.4243,170.6009,7756.0
2016-03-16 15:40:00,183.71,183.71,182.94,183.06,12117.0,170.7403,170.7403,170.0247,170.1362,12117.0
2016-03-16 15:45:00,183.12,183.46,183.0,183.45,7561.0,170.192,170.508,170.0804,170.4987,7561.0
2016-03-16 15:50:00,183.33,183.69,183.33,183.61,7256.0,170.3871,170.7217,170.3871,170.6474,7256.0
2016-03-16 15:55:00,183.6,183.6,183.3,183.5,17245.0,170.6381,170.6381,170.3593,170.5451,17245.0
2016-03-17 09:30:00,182.93,182.94,181.76,182.94,7277.0,170.0154,170.0247,168.928,170.0247,7277.0
2016-03-17 09:35:00,182.0,182.78,182.0,182.78,600.0,169.151,169.876,169.151,169.876,600.0
2016-03-17 09:40:00,182.0,182.64,181.6,181.99,2035.0,169.151,169.7458,168.7793,169.1417,2035.0
2016-03-17 09:45:00,181.64,182.12,181.64,182.12,3098.0,168.8164,169.2626,168.8164,169.2626,3098.0
2016-03-17 09:50:00,181.83,181.86,181.31,181.34,15188.0,168.993,169.0209,168.5097,168.5376,15188.0
2016-03-17 09:55:00,181.12,181.32,181.02,181.3,3332.0,168.3332,168.519,168.2402,168.5005,3332.0
2016-03-17 10:00:00,181.18,181.41,181.02,181.02,36493.0,168.3889,168.6027,168.2402,168.2402,36493.0
2016-03-17 10:05:00,181.02,181.02,180.21,180.31,7849.0,168.2402,168.2402,167.4874,167.5803,7849.0
2016-03-17 10:10:00,180.25,180.34,179.59,179.64,9680.0,167.5246,167.6082,166.9112,166.9576,9680.0
2016-03-17 10:15:00,179.67,180.08,179.65,179.69,5210.0,166.9855,167.3666,166.9669,167.0041,5210.0
2016-03-17 10:20:00,179.65,179.7,179.3,179.7,3977.0,166.9669,167.0134,166.6416,167.0134,3977.0
2016-03-17 10:25:00,179.93,180.24,179.83,180.24,9599.0,167.2272,167.5153,167.1342,167.5153,9599.0
2016-03-17 10:30:00,180.44,180.54,180.44,180.48,730.0,167.7012,167.7941,167.7012,167.7383,730.0
2016-03-17 10:35:00,180.54,180.87,180.53,180.78,8758.0,167.7941,168.1008,167.7848,168.0172,8758.0
2016-03-17 10:40:00,180.84,180.98,180.8,180.8,12735.0,168.0729,168.203,168.0358,168.0358,12735.0
2016-03-17 10:45:00,180.69,180.71,180.51,180.65,2300.0,167.9335,167.9521,167.7662,167.8963,2300.0
2016-03-17 10:50:00,180.83,180.88,180.61,180.72,3200.0,168.0636,168.1101,167.8592,167.9614,3200.0
2016-03-17 10:55:00,180.83,181.0,180.82,180.93,6050.0,168.0636,168.2216,168.0543,168.1566,6050.0
2016-03-17 11:00:00,180.93,180.96,180.8,180.87,2450.0,168.1566,168.1845,168.0358,168.1008,2450.0
2016-03-17 11:05:00,180.82,180.87,180.52,180.82,7550.0,168.0543,168.1008,167.7755,168.0543,7550.0
2016-03-17 11:10:00,180.82,180.94,180.73,180.89,2005.0,168.0543,168.1659,167.9707,168.1194,2005.0
2016-03-17 11:15:00,180.94,180.95,180.81,180.9,3411.0,168.1659,168.1752,168.045,168.1287,3411.0
2016-03-17 11:20:00,180.83,180.83,180.27,180.6,4300.0,168.0636,168.0636,167.5432,167.8499,4300.0
2016-03-17 11:25:00,180.69,180.91,180.58,180.69,2123.0,167.9335,168.138,167.8313,167.9335,2123.0
2016-03-17 11:30:00,180.59,180.6,180.26,180.26,3909.0,167.8406,167.8499,167.5339,167.5339,3909.0
2016-03-17 11:35:00,180.18,180.44,180.08,180.32,15605.0,167.4595,167.7012,167.3666,167.5896,15605.0
2016-03-17 11:40:00,180.24,180.47,180.24,180.46,1500.0,167.5153,167.729,167.5153,167.7198,1500.0
2016-03-17 11:45:00,180.45,180.94,180.45,180.93,6253.0,167.7105,168.1659,167.7105,168.1566,6253.0
2016-03-17 11:50:00,180.95,180.95,180.52,180.74,12081.0,168.1752,168.1752,167.7755,167.98,12081.0
2016-03-17 11:55:00,180.71,180.82,180.64,180.81,4291.0,167.9521,168.0543,167.887,168.045,4291.0
2016-03-17 12:00:00,180.85,180.85,180.53,180.66,5318.0,168.0822,168.0822,167.7848,167.9056,5318.0
2016-03-17 12:05:00,180.67,180.69,180.5,180.68,4450.0,167.9149,167.9335,167.7569,167.9242,4450.0
2016-03-17 12:10:00,180.75,180.88,180.38,180.54,5525.0,167.9893,168.1101,167.6454,167.7941,5525.0
2016-03-17 12:15:00,180.54,180.68,180.46,180.68,3430.0,167.7941,167.9242,167.7198,167.9242,3430.0
2016-03-17 12:20:00,180.77,180.92,180.67,180.85,3072.0,168.0079,168.1473,167.9149,168.0822,3072.0
2016-03-17 12:25:00,180.85,180.93,180.8,180.89,10052.0,168.0822,168.1566,168.0358,168.1194,10052.0
2016-03-17 12:30:00,180.95,181.03,180.83,181.02,5057.0,168.1752,168.2495,168.0636,168.2402,5057.0
2016-03-17 12:35:00,180.97,181.03,180.67,180.67,2200.0,168.1937,168.2495,167.9149,167.9149,2200.0
2016-03-17 12:40:00,180.55,180.99,180.55,180.85,3749.0,167.8034,168.2123,167.8034,168.0822,3749.0
2016-03-17 12:45:00,180.94,181.01,180.72,180.78,4840.0,168.1659,168.2309,167.9614,168.0172,4840.0
2016-03-17 12:50:00,180.88,181.01,180.81,180.9,3001.0,168.1101,168.2309,168.045,168.1287,3001.0
2016-03-17 12:55:00,180.88,181.1,180.78,180.82,7979.0,168.1101,168.3146,168.0172,168.0543,7979.0
2016-03-17 13:00:00,180.88,181.04,180.79,180.79,5491.0,168.1101,168.2588,168.0265,168.0265,5491.0
2016-03-17 13:05:00,180.86,180.93,180.53,180.66,5348.0,168.0915,168.1566,167.7848,167.9056,5348.0
2016-03-17 13:10:00,180.65,180.95,180.65,180.91,25004.0,167.8963,168.1752,167.8963,168.138,25004.0
2016-03-17 13:15:00,180.9,181.1,180.72,180.93,12419.0,168.1287,168.3146,167.9614,168.1566,12419.0
2016-03-17 13:20:00,180.89,180.92,180.78,180.8,2100.0,168.1194,168.1473,168.0172,168.0358,2100.0
2016-03-17 13:25:00,180.79,181.09,180.74,180.82,7847.0,168.0265,168.3053,167.98,168.0543,7847.0
2016-03-17 13:30:00,180.79,180.95,180.77,180.92,1700.0,168.0265,168.1752,168.0079,168.1473,1700.0
2016-03-17 13:35:00,180.92,180.96,180.81,180.87,2018.0,168.1473,168.1845,168.045,168.1008,2018.0
2016-03-17 13:40:00,180.88,181.02,180.65,180.73,3200.0,168.1101,168.2402,167.8963,167.9707,3200.0
2016-03-17 13:45:00,180.81,180.91,180.74,180.81,2200.0,168.045,168.138,167.98,168.045,2200.0
2016-03-17 13:50:00,180.74,181.08,180.72,180.92,2940.0,167.98,168.296,167.9614,168.1473,2940.0
2016-03-17 13:55:00,180.97,181.36,180.97,181.36,7570.0,168.1937,168.5562,168.1937,168.5562,7570.0
2016-03-17 14:00:00,181.49,181.85,181.38,181.85,3712.0,168.677,169.0116,168.5748,169.0116,3712.0
2016-03-17 14:05:00,181.81,181.81,181.58,181.79,3000.0,168.9744,168.9744,168.7607,168.9559,3000.0
2016-03-17 14:10:00,181.79,181.98,181.72,181.91,3693.0,168.9559,169.1324,168.8908,169.0674,3693.0
2016-03-17 14:15:00,181.92,182.16,181.89,182.11,5725.0,169.0767,169.2997,169.0488,169.2533,5725.0
2016-03-17 14:20:00,182.06,182.13,181.82,181.82,2300.0,169.2068,169.2719,168.9837,168.9837,2300.0
2016-03-17 14:25:00,181.86,181.86,181.58,181.73,5261.0,169.0209,169.0209,168.7607,168.9001,5261.0
2016-03-17 14:30:00,181.74,182.01,181.73,181.97,9100.0,168.9094,169.1603,168.9001,169.1232,9100.0
2016-03-17 14:35:00,181.99,182.17,181.9,182.15,14412.0,169.1417,169.309,169.0581,169.2904,14412.0
2016-03-17 14:40:00,182.07,182.19,181.96,182.0,9400.0,169.2161,169.3276,169.1139,169.151,9400.0
2016-03-17 14:45:00,182.0,182.1,181.85,181.9,12832.0,169.151,169.244,169.0116,169.0581,12832.0
2016-03-17 14:50:00,181.82,182.0,181.62,181.69,7782.0,168.9837,169.151,168.7979,168.8629,7782.0
2016-03-17 14:55:00,181.65,181.73,181.46,181.47,2642.0,168.8257,168.9001,168.6492,168.6585,2642.0
2016-03-17 15:00:00,181.56,181.78,181.53,181.67,4880.0,168.7421,168.9466,168.7142,168.8443,4880.0
2016-03-17 15:05:00,181.69,181.82,181.4,181.81,12339.0,168.8629,168.9837,168.5934,168.9744,12339.0
2016-03-17 15:10:00,181.73,181.81,181.7,181.75,3106.0,168.9001,168.9744,168.8722,168.9187,3106.0
2016-03-17 15:15:00,181.78,181.9,181.75,181.75,3200.0,168.9466,169.0581,168.9187,168.9187,3200.0
2016-03-17 15:20:00,181.78,182.48,181.78,182.44,12439.0,168.9466,169.5971,168.9466,169.56,12439.0
2016-03-17 15:25:00,182.48,182.83,182.44,182.71,10531.0,169.5971,169.9224,169.56,169.8109,10531.0
2016-03-17 15:30:00,182.64,182.64,182.1,182.31,8011.0,169.7458,169.7458,169.244,169.4391,8011.0
2016-03-17 15:35:00,182.3,182.78,182.29,182.78,5312.0,169.4299,169.876,169.4206,169.876,5312.0
2016-03-17 15:40:00,182.7,182.76,182.46,182.69,4903.0,169.8016,169.8574,169.5786,169.7923,4903.0
2016-03-17 15:45:00,182.67,182.68,182.33,182.54,8551.0,169.7737,169.783,169.4577,169.6529,8551.0
2016-03-17 15:50:00,182.53,182.7,182.48,182.69,11399.0,169.6436,169.8016,169.5971,169.7923,11399.0
2016-03-17 15:55:00,182.7,182.78,182.52,182.55,17358.0,169.8016,169.876,169.6343,169.6622,17358.0
2016-03-18 09:30:00,182.0,182.93,180.52,181.08,116800.0,169.151,170.0154,167.7755,168.296,116800.0
2016-03-18 09:35:00,181.58,182.67,181.12,182.55,6129.0,168.7607,169.7737,168.3332,169.6622,6129.0
2016-03-18 09:40:00,182.66,183.21,182.64,182.88,6385.0,169.7644,170.2756,169.7458,169.9689,6385.0
2016-03-18 09:45:00,182.92,183.28,182.9,182.93,5601.0,170.0061,170.3407,169.9875,170.0154,5601.0
2016-03-18 09:50:00,182.93,183.2,182.89,183.03,3460.0,170.0154,170.2663,169.9782,170.1083,3460.0
2016-03-18 09:55:00,183.17,184.11,183.08,184.11,5462.0,170.2384,171.1121,170.1548,171.1121,5462.0
2016-03-18 10:00:00,184.08,184.08,183.26,183.41,3900.0,171.0842,171.0842,170.3221,170.4615,3900.0
2016-03-18 10:05:00,183.24,183.52,183.1,183.49,3900.0,170.3035,170.5637,170.1734,170.5358,3900.0
2016-03-18 10:10:00,183.67,183.94,183.53,183.9,3750.0,170.7031,170.9541,170.573,170.9169,3750.0
2016-03-18 10:15:00,183.87,184.08,183.83,184.07,2600.0,170.889,171.0842,170.8518,171.0749,2600.0
2016-03-18 10:20:00,184.08,184.3,184.05,184.2,2900.0,171.0842,171.2887,171.0563,171.1957,2900.0
2016-03-18 10:25:00,184.14,184.74,184.14,184.63,4300.0,171.14,171.6976,171.14,171.5954,4300.0
2016-03-18 10:30:00,184.73,184.73,184.01,184.01,2699.0,171.6883,171.6883,171.0191,171.0191,2699.0
2016-03-18 10:35:00,184.0,184.03,183.77,183.77,1300.0,171.0098,171.0377,170.7961,170.7961,1300.0
2016-03-18 10:40:00,183.84,183.86,183.52,183.75,4400.0,170.8611,170.8797,170.5637,170.7775,4400.0
2016-03-18 10:45:00,183.78,184.01,183.77,184.0,1900.0,170.8054,171.0191,170.7961,171.0098,1900.0
2016-03-18 10:50:00,183.99,184.4,183.97,184.4,2000.0,171.0005,171.3816,170.982,171.3816,2000.0
2016-03-18 10:55:00,184.41,184.41,184.06,184.19,1700.0,171.3909,171.3909,171.0656,171.1864,1700.0
2016-03-18 11:00:00,184.21,184.48,184.1,184.38,1938.0,171.205,171.4559,171.1028,171.363,1938.0
2016-03-18 11:05:00,184.46,184.64,184.46,184.64,800.0,171.4374,171.6047,171.4374,171.6047,800.0
2016-03-18 11:10:00,184.62,184.73,184.5,184.56,13900.0,171.5861,171.6883,171.4745,171.5303,13900.0
2016-03-18 11:15:00,184.58,184.75,184.43,184.75,7904.0,171.5489,171.7069,171.4095,171.7069,7904.0
2016-03-18 11:20:00,184.8,185.16,184.8,184.89,2346.0,171.7534,172.0879,171.7534,171.837,2346.0
2016-03-18 11:25:00,184.65,184.8,184.54,184.6,1498.0,171.6139,171.7534,171.5117,171.5675,1498.0
2016-03-18 11:30:00,184.5,184.83,184.49,184.83,3500.0,171.4745,171.7812,171.4652,171.7812,3500.0
2016-03-18 11:35:00,184.92,184.99,184.91,184.91,500.0,171.8649,171.9299,171.8556,171.8556,500.0
2016-03-18 11:40:00,184.92,185.3,184.83,185.3,1822.0,171.8649,172.2181,171.7812,172.2181,1822.0
2016-03-18 11:45:00,185.35,185.5,185.28,185.32,1800.0,172.2645,172.4039,172.1995,172.2366,1800.0
2016-03-18 11:50:00,185.28,185.75,185.27,185.75,5420.0,172.1995,172.6363,172.1902,172.6363,5420.0
2016-03-18 11:55:00,185.76,185.76,185.5,185.65,3500.0,172.6456,172.6456,172.4039,172.5433,3500.0
2016-03-18 12:00:00,185.75,185.92,185.58,185.92,3333.0,172.6363,172.7943,172.4783,172.7943,3333.0
2016-03-18 12:05:00,185.84,185.94,185.77,185.83,2419.0,172.7199,172.8129,172.6549,172.7106,2419.0
2016-03-18 12:10:00,185.86,185.87,185.61,185.67,2057.0,172.7385,172.7478,172.5062,172.5619,2057.0
2016-03-18 12:15:00,185.73,185.83,185.66,185.75,5616.0,172.6177,172.7106,172.5526,172.6363,5616.0
2016-03-18 12:20:00,185.78,185.95,185.73,185.73,1920.0,172.6642,172.8222,172.6177,172.6177,1920.0
2016-03-18 12:25:00,185.76,185.81,185.53,185.73,11521.0,172.6456,172.6921,172.4318,172.6177,11521.0
2016-03-18 12:30:00,185.89,185.9,185.25,185.31,9064.0,172.7664,172.7757,172.1716,172.2274,9064.0
2016-03-18 12:35:00,185.21,185.72,185.16,185.53,9201.0,172.1344,172.6084,172.0879,172.4318,9201.0
2016-03-18 12:40:00,185.37,185.46,185.0,185.16,17877.0,172.2831,172.3668,171.9392,172.0879,17877.0
2016-03-18 12:45:00,185.16,185.17,185.0,185.05,6052.0,172.0879,172.0972,171.9392,171.9857,6052.0
2016-03-18 12:50:00,185.08,185.18,184.84,185.03,10384.0,172.0136,172.1065,171.7905,171.9671,10384.0
2016-03-18 12:55:00,185.0,185.12,184.89,184.96,4712.0,171.9392,172.0508,171.837,171.9021,4712.0
2016-03-18 13:00:00,185.05,185.05,184.89,185.02,4415.0,171.9857,171.9857,171.837,171.9578,4415.0
2016-03-18 13:05:00,185.05,185.14,184.88,185.01,4685.0,171.9857,172.0694,171.8277,171.9485,4685.0
2016-03-18 13:10:00,184.9,184.96,184.57,184.6,3777.0,171.8463,171.9021,171.5396,171.5675,3777.0
2016-03-18 13:15:00,184.6,184.6,184.5,184.5,900.0,171.5675,171.5675,171.4745,171.4745,900.0
2016-03-18 13:20:00,184.53,184.69,184.45,184.69,3813.0,171.5024,171.6511,171.4281,171.6511,3813.0
2016-03-18 13:25:00,184.69,184.79,184.69,184.72,300.0,171.6511,171.7441,171.6511,171.679,300.0
2016-03-18 13:30:00,184.78,184.78,184.5,184.51,9314.0,171.7348,171.7348,171.4745,171.4838,9314.0
2016-03-18 13:35:00,184.5,184.5,184.41,184.47,1500.0,171.4745,171.4745,171.3909,171.4467,1500.0
2016-03-18 13:40:00,184.49,184.57,184.48,184.57,900.0,171.4652,171.5396,171.4559,171.5396,900.0
2016-03-18 13:45:00,184.66,184.66,184.41,184.49,1500.0,171.6232,171.6232,171.3909,171.4652,1500.0
2016-03-18 13:50:00,184.34,184.83,184.32,184.83,4734.0,171.3258,171.7812,171.3072,171.7812,4734.0
2016-03-18 13:55:00,184.56,184.73,184.56,184.73,200.0,171.5303,171.6883,171.5303,171.6883,200.0
2016-03-18 14:00:00,184.69,184.73,184.62,184.69,1500.0,171.6511,171.6883,171.5861,171.6511,1500.0
2016-03-18 14:05:00,184.68,184.74,184.67,184.74,900.0,171.6418,171.6976,171.6325,171.6976,900.0
2016-03-18 14:10:00,184.69,184.72,184.59,184.72,3100.0,171.6511,171.679,171.5582,171.679,3100.0
2016-03-18 14:15:00,184.67,184.68,184.59,184.59,3300.0,171.6325,171.6418,171.5582,171.5582,3300.0
2016-03-18 14:20:00,184.59,184.93,184.59,184.87,7609.0,171.5582,171.8742,171.5582,171.8184,7609.0
2016-03-18 14:25:00,184.75,184.76,184.55,184.56,2300.0,171.7069,171.7162,171.521,171.5303,2300.0
2016-03-18 14:30:00,184.55,184.66,184.55,184.65,1511.0,171.521,171.6232,171.521,171.6139,1511.0
2016-03-18 14:35:00,184.68,184.84,184.68,184.84,1707.0,171.6418,171.7905,171.6418,171.7905,1707.0
2016-03-18 14:40:00,184.79,184.79,184.7,184.7,1700.0,171.7441,171.7441,171.6604,171.6604,1700.0
2016-03-18 14:45:00,184.74,184.79,184.71,184.78,1400.0,171.6976,171.7441,171.6697,171.7348,1400.0
2016-03-18 14:50:00,184.78,184.81,184.76,184.81,500.0,171.7348,171.7627,171.7162,171.7627,500.0
2016-03-18 14:55:00,184.75,184.75,184.54,184.54,846.0,171.7069,171.7069,171.5117,171.5117,846.0
2016-03-18 15:00:00,184.55,184.57,184.42,184.5,3727.0,171.521,171.5396,171.4002,171.4745,3727.0
2016-03-18 15:05:00,184.51,184.68,184.49,184.6,2300.0,171.4838,171.6418,171.4652,171.5675,2300.0
2016-03-18 15:10:00,184.6,184.81,184.57,184.65,4900.0,171.5675,171.7627,171.5396,171.6139,4900.0
2016-03-18 15:15:00,184.74,184.82,184.52,184.52,4900.0,171.6976,171.7719,171.4931,171.4931,4900.0
2016-03-18 15:20:00,184.62,184.87,184.52,184.64,7257.0,171.5861,171.8184,171.4931,171.6047,7257.0
2016-03-18 15:25:00,184.74,184.74,184.5,184.57,11500.0,171.6976,171.6976,171.4745,171.5396,11500.0
2016-03-18 15:30:00,184.57,184.68,184.53,184.68,3900.0,171.5396,171.6418,171.5024,171.6418,3900.0
2016-03-18 15:35:00,184.72,184.79,184.58,184.79,4300.0,171.679,171.7441,171.5489,171.7441,4300.0
2016-03-18 15:40:00,184.84,184.91,184.69,184.74,4000.0,171.7905,171.8556,171.6511,171.6976,4000.0
2016-03-18 15:45:00,184.79,184.92,184.78,184.89,4850.0,171.7441,171.8649,171.7348,171.837,4850.0
2016-03-18 15:50:00,184.89,184.95,184.53,184.67,19058.0,171.837,171.8928,171.5024,171.6325,19058.0
2016-03-18 15:55:00,184.69,184.87,184.19,184.45,61330.0,171.6511,171.8184,171.1864,171.4281,61330.0
2016-03-21 09:30:00,184.26,184.99,183.6,183.64,2834.0,171.2515,171.9299,170.6381,170.6753,2834.0
2016-03-21 09:35:00,183.61,184.99,183.61,183.64,900.0,170.6474,171.9299,170.6474,170.6753,900.0
2016-03-21 09:40:00,184.2,184.24,183.73,183.82,1200.0,171.1957,171.2329,170.7589,170.8425,1200.0
2016-03-21 09:45:00,184.08,184.41,183.82,183.82,952.0,171.0842,171.3909,170.8425,170.8425,952.0
2016-03-21 09:50:00,183.98,184.33,183.89,183.97,1242.0,170.9912,171.3165,170.9076,170.982,1242.0
2016-03-21 09:55:00,184.06,184.25,184.0,184.03,1336.0,171.0656,171.2422,171.0098,171.0377,1336.0
2016-03-21 10:00:00,184.04,184.04,183.6,183.6,1761.0,171.047,171.047,170.6381,170.6381,1761.0
2016-03-21 10:05:00,183.81,183.81,183.5,183.62,3988.0,170.8332,170.8332,170.5451,170.6567,3988.0
2016-03-21 10:10:00,183.56,183.58,183.35,183.56,1419.0,170.6009,170.6195,170.4057,170.6009,1419.0
2016-03-21 10:15:00,183.43,183.91,183.43,183.84,1698.0,170.4801,170.9262,170.4801,170.8611,1698.0
2016-03-21 10:20:00,183.96,183.96,183.79,183.86,4463.0,170.9727,170.9727,170.8147,170.8797,4463.0
2016-03-21 10:25:00,183.86,183.91,183.59,183.63,1520.0,170.8797,170.9262,170.6288,170.666,1520.0
2016-03-21 10:30:00,183.61,183.78,183.4,183.68,6557.0,170.6474,170.8054,170.4522,170.7124,6557.0
2016-03-21 10:35:00,183.9,183.9,183.66,183.88,2885.0,170.9169,170.9169,170.6938,170.8983,2885.0
2016-03-21 10:40:00,183.76,183.88,183.58,183.88,2924.0,170.7868,170.8983,170.6195,170.8983,2924.0
2016-03-21 10:45:00,183.65,183.81,183.59,183.8,631.0,170.6845,170.8332,170.6288,170.824,631.0
2016-03-21 10:50:00,183.71,183.71,183.53,183.67,950.0,170.7403,170.7403,170.573,170.7031,950.0
2016-03-21 10:55:00,183.67,183.67,183.39,183.47,2201.0,170.7031,170.7031,170.4429,170.5173,2201.0
2016-03-21 11:00:00,183.46,183.8,183.42,183.76,5700.0,170.508,170.824,170.4708,170.7868,5700.0
2016-03-21 11:05:00,183.84,183.85,183.5,183.5,1950.0,170.8611,170.8704,170.5451,170.5451,1950.0
2016-03-21 11:10:00,183.2,183.32,182.95,183.15,4938.0,170.2663,170.3778,170.034,170.2198,4938.0
2016-03-21 11:15:00,183.13,183.4,183.12,183.4,1477.0,170.2013,170.4522,170.192,170.4522,1477.0
2016-03-21 11:20:00,183.64,183.8,183.61,183.61,500.0,170.6753,170.824,170.6474,170.6474,500.0
2016-03-21 11:25:00,183.47,183.69,183.28,183.33,2864.0,170.5173,170.7217,170.3407,170.3871,2864.0
2016-03-21 11:30:00,183.34,183.34,182.8,183.3,8677.0,170.3964,170.3964,169.8946,170.3593,8677.0
2016-03-21 11:35:00,183.43,183.54,183.38,183.54,1400.0,170.4801,170.5823,170.4336,170.5823,1400.0
2016-03-21 11:40:00,183.6,183.68,183.4,183.43,1500.0,170.6381,170.7124,170.4522,170.4801,1500.0
2016-03-21 11:45:00,183.32,183.42,183.28,183.33,1468.0,170.3778,170.4708,170.3407,170.3871,1468.0
2016-03-21 11:50:00,183.55,183.66,183.55,183.64,900.0,170.5916,170.6938,170.5916,170.6753,900.0
2016-03-21 11:55:00,183.62,183.62,183.55,183.55,900.0,170.6567,170.6567,170.5916,170.5916,900.0
2016-03-21 12:00:00,183.46,183.56,183.4,183.46,1808.0,170.508,170.6009,170.4522,170.508,1808.0
2016-03-21 12:05:00,183.45,183.57,183.3,183.37,2400.0,170.4987,170.6102,170.3593,170.4243,2400.0
2016-03-21 12:10:00,183.46,183.56,183.46,183.48,1658.0,170.508,170.6009,170.508,170.5265,1658.0
2016-03-21 12:15:00,183.47,183.49,183.33,183.48,3274.0,170.5173,170.5358,170.3871,170.5265,3274.0
2016-03-21 12:20:00,183.49,183.6,183.44,183.44,2200.0,170.5358,170.6381,170.4894,170.4894,2200.0
2016-03-21 12:25:00,183.47,183.56,183.39,183.56,3948.0,170.5173,170.6009,170.4429,170.6009,3948.0
2016-03-21 12:30:00,183.6,183.63,183.46,183.46,1101.0,170.6381,170.666,170.508,170.508,1101.0
2016-03-21 12:35:00,183.43,183.5,183.33,183.41,2500.0,170.4801,170.5451,170.3871,170.4615,2500.0
2016-03-21 12:40:00,183.35,183.36,183.03,183.28,3073.0,170.4057,170.415,170.1083,170.3407,3073.0
2016-03-21 12:45:00,183.33,183.37,183.22,183.29,700.0,170.3871,170.4243,170.2849,170.35,700.0
2016-03-21 12:50:00,183.16,183.22,183.07,183.09,3018.0,170.2291,170.2849,170.1455,170.1641,3018.0
2016-03-21 12:55:00,183.02,183.06,182.95,183.02,2330.0,170.099,170.1362,170.034,170.099,2330.0
2016-03-21 13:00:00,183.07,183.11,183.04,183.11,1900.0,170.1455,170.1827,170.1176,170.1827,1900.0
2016-03-21 13:05:00,183.13,183.16,183.1,183.1,600.0,170.2013,170.2291,170.1734,170.1734,600.0
2016-03-21 13:10:00,183.05,183.05,182.95,183.01,1688.0,170.1269,170.1269,170.034,170.0897,1688.0
2016-03-21 13:15:00,183.0,183.0,182.8,182.85,4796.0,170.0804,170.0804,169.8946,169.941,4796.0
2016-03-21 13:20:00,182.84,182.89,182.77,182.89,3156.0,169.9317,169.9782,169.8667,169.9782,3156.0
2016-03-21 13:25:00,182.89,182.96,182.83,182.96,3859.0,169.9782,170.0433,169.9224,170.0433,3859.0
2016-03-21 13:30:00,182.97,183.18,182.97,183.17,1955.0,170.0526,170.2477,170.0526,170.2384,1955.0
2016-03-21 13:35:00,183.25,183.25,183.15,183.19,2400.0,170.3128,170.3128,170.2198,170.257,2400.0
2016-03-21 13:40:00,183.26,183.32,183.26,183.29,700.0,170.3221,170.3778,170.3221,170.35,700.0
2016-03-21 13:45:00,183.3,183.3,183.03,183.15,1100.0,170.3593,170.3593,170.1083,170.2198,1100.0
2016-03-21 13:50:00,183.06,183.07,182.88,182.93,1715.0,170.1362,170.1455,169.9689,170.0154,1715.0
2016-03-21 13:55:00,182.87,183.05,182.87,183.05,1100.0,169.9596,170.1269,169.9596,170.1269,1100.0
2016-03-21 14:00:00,183.03,183.04,182.87,182.88,1873.0,170.1083,170.1176,169.9596,169.9689,1873.0
2016-03-21 14:05:00,182.86,182.97,182.84,182.84,2111.0,169.9503,170.0526,169.9317,169.9317,2111.0
2016-03-21 14:10:00,182.83,183.08,182.74,183.08,3377.0,169.9224,170.1548,169.8388,170.1548,3377.0
2016-03-21 14:15:00,183.01,183.3,183.01,183.23,4000.0,170.0897,170.3593,170.0897,170.2942,4000.0
2016-03-21 14:20:00,183.24,183.24,183.03,183.21,3719.0,170.3035,170.3035,170.1083,170.2756,3719.0
2016-03-21 14:25:00,183.24,183.37,183.23,183.34,900.0,170.3035,170.4243,170.2942,170.3964,900.0
2016-03-21 14:30:00,183.3,183.36,183.15,183.26,3398.0,170.3593,170.415,170.2198,170.3221,3398.0
2016-03-21 14:35:00,183.24,183.24,183.12,183.19,1100.0,170.3035,170.3035,170.192,170.257,1100.0
2016-03-21 14:40:00,183.13,183.2,183.13,183.14,1738.0,170.2013,170.2663,170.2013,170.2106,1738.0
2016-03-21 14:45:00,183.17,183.22,183.06,183.06,4875.0,170.2384,170.2849,170.1362,170.1362,4875.0
2016-03-21 14:50:00,183.1,183.15,183.05,183.12,3800.0,170.1734,170.2198,170.1269,170.192,3800.0
2016-03-21 14:55:00,183.16,183.62,183.16,183.46,4100.0,170.2291,170.6567,170.2291,170.508,4100.0
2016-03-21 15:00:00,183.42,183.42,183.27,183.3,3057.0,170.4708,170.4708,170.3314,170.3593,3057.0
2016-03-21 15:05:00,183.28,183.43,183.16,183.43,4900.0,170.3407,170.4801,170.2291,170.4801,4900.0
2016-03-21 15:10:00,183.43,183.48,183.35,183.42,2958.0,170.4801,170.5265,170.4057,170.4708,2958.0
2016-03-21 15:15:00,183.43,183.48,183.22,183.35,6393.0,170.4801,170.5265,170.2849,170.4057,6393.0
2016-03-21 15:20:00,183.33,183.38,183.17,183.38,3652.0,170.3871,170.4336,170.2384,170.4336,3652.0
2016-03-21 15:25:00,183.4,183.47,183.33,183.34,3008.0,170.4522,170.5173,170.3871,170.3964,3008.0
2016-03-21 15:30:00,183.33,183.33,183.08,183.24,6869.0,170.3871,170.3871,170.1548,170.3035,6869.0
2016-03-21 15:35:00,183.25,183.28,183.04,183.24,6590.0,170.3128,170.3407,170.1176,170.3035,6590.0
2016-03-21 15:40:00,183.22,183.43,183.13,183.35,5612.0,170.2849,170.4801,170.2013,170.4057,5612.0
2016-03-21 15:45:00,183.37,183.54,183.22,183.28,10100.0,170.4243,170.5823,170.2849,170.3407,10100.0
2016-03-21 15:50:00,183.32,183.44,183.32,183.39,3516.0,170.3778,170.4894,170.3778,170.4429,3516.0
2016-03-21 15:55:00,183.41,183.87,183.41,183.72,24720.0,170.4615,170.889,170.4615,170.7496,24720.0
2016-03-22 09:30:00,183.4,183.84,181.75,183.25,3807.0,170.4522,170.8611,168.9187,170.3128,3807.0
2016-03-22 09:35:00,183.49,183.53,183.48,183.53,500.0,170.5358,170.573,170.5265,170.573,500.0
2016-03-22 09:40:00,183.66,183.66,183.03,183.03,200.0,170.6938,170.6938,170.1083,170.1083,200.0
2016-03-22 09:45:00,183.4,183.71,183.12,183.45,1349.0,170.4522,170.7403,170.192,170.4987,1349.0
2016-03-22 09:50:00,183.1,183.41,182.73,183.41,5201.0,170.1734,170.4615,169.8295,170.4615,5201.0
2016-03-22 09:55:00,183.5,183.76,183.44,183.56,7926.0,170.5451,170.7868,170.4894,170.6009,7926.0
2016-03-22 10:00:00,183.59,183.88,183.5,183.88,2864.0,170.6288,170.8983,170.5451,170.8983,2864.0
2016-03-22 10:05:00,183.88,183.93,183.63,183.64,1465.0,170.8983,170.9448,170.666,170.6753,1465.0
2016-03-22 10:10:00,183.61,183.88,183.61,183.73,1681.0,170.6474,170.8983,170.6474,170.7589,1681.0
2016-03-22 10:15:00,183.75,184.04,183.66,184.04,2599.0,170.7775,171.047,170.6938,171.047,2599.0
2016-03-22 10:20:00,184.26,184.26,183.8,183.97,5358.0,171.2515,171.2515,170.824,170.982,5358.0
2016-03-22 10:25:00,183.94,184.04,183.74,183.89,7718.0,170.9541,171.047,170.7682,170.9076,7718.0
2016-03-22 10:30:00,183.89,183.94,183.33,183.49,13549.0,170.9076,170.9541,170.3871,170.5358,13549.0
2016-03-22 10:35:00,183.49,183.6,183.43,183.5,3013.0,170.5358,170.6381,170.4801,170.5451,3013.0
2016-03-22 10:40:00,183.53,183.53,183.48,183.48,200.0,170.573,170.573,170.5265,170.5265,200.0
2016-03-22 10:45:00,183.5,183.69,183.41,183.41,1787.0,170.5451,170.7217,170.4615,170.4615,1787.0
2016-03-22 10:50:00,183.44,183.5,183.24,183.24,3141.0,170.4894,170.5451,170.3035,170.3035,3141.0
2016-03-22 10:55:00,183.33,183.42,183.32,183.37,1000.0,170.3871,170.4708,170.3778,170.4243,1000.0
2016-03-22 11:00:00,183.32,183.44,183.31,183.31,520.0,170.3778,170.4894,170.3685,170.3685,520.0
2016-03-22 11:05:00,183.5,183.5,183.35,183.35,1423.0,170.5451,170.5451,170.4057,170.4057,1423.0
2016-03-22 11:10:00,183.35,183.42,183.33,183.42,1300.0,170.4057,170.4708,170.3871,170.4708,1300.0
2016-03-22 11:15:00,183.43,183.56,183.4,183.51,2700.0,170.4801,170.6009,170.4522,170.5544,2700.0
2016-03-22 11:20:00,183.58,183.62,183.49,183.62,900.0,170.6195,170.6567,170.5358,170.6567,900.0
2016-03-22 11:25:00,183.62,183.62,183.42,183.57,2524.0,170.6567,170.6567,170.4708,170.6102,2524.0
2016-03-22 11:30:00,183.62,183.63,183.5,183.55,1700.0,170.6567,170.666,170.5451,170.5916,1700.0
2016-03-22 11:35:00,183.72,183.85,183.63,183.84,1336.0,170.7496,170.8704,170.666,170.8611,1336.0
2016-03-22 11:40:00,183.8,183.85,183.7,183.73,3499.0,170.824,170.8704,170.731,170.7589,3499.0
2016-03-22 11:45:00,183.79,183.79,183.68,183.68,1000.0,170.8147,170.8147,170.7124,170.7124,1000.0
2016-03-22 11:50:00,183.65,183.71,183.53,183.53,2025.0,170.6845,170.7403,170.573,170.573,2025.0
2016-03-22 11:55:00,183.53,183.58,183.45,183.52,2664.0,170.573,170.6195,170.4987,170.5637,2664.0
2016-03-22 12:00:00,183.57,183.84,183.57,183.77,1539.0,170.6102,170.8611,170.6102,170.7961,1539.0
2016-03-22 12:05:00,183.71,183.81,183.69,183.8,1500.0,170.7403,170.8332,170.7217,170.824,1500.0
2016-03-22 12:10:00,183.73,183.79,183.73,183.73,935.0,170.7589,170.8147,170.7589,170.7589,935.0
2016-03-22 12:15:00,183.8,183.88,183.73,183.88,1200.0,170.824,170.8983,170.7589,170.8983,1200.0
2016-03-22 12:20:00,183.83,183.86,183.49,183.49,3400.0,170.8518,170.8797,170.5358,170.5358,3400.0
2016-03-22 12:25:00,183.52,183.84,183.52,183.84,2350.0,170.5637,170.8611,170.5637,170.8611,2350.0
2016-03-22 12:30:00,183.96,183.96,183.76,183.83,3100.0,170.9727,170.9727,170.7868,170.8518,3100.0
2016-03-22 12:35:00,184.04,184.45,184.04,184.45,1905.0,171.047,171.4281,171.047,171.4281,1905.0
2016-03-22 12:40:00,184.46,184.82,184.46,184.57,4248.0,171.4374,171.7719,171.4374,171.5396,4248.0
2016-03-22 12:45:00,184.46,184.51,184.09,184.09,2058.0,171.4374,171.4838,171.0935,171.0935,2058.0
2016-03-22 12:50:00,184.27,184.27,184.15,184.22,1938.0,171.2608,171.2608,171.1492,171.2143,1938.0
2016-03-22 12:55:00,184.27,184.74,184.27,184.59,5930.0,171.2608,171.6976,171.2608,171.5582,5930.0
2016-03-22 13:00:00,184.75,184.75,184.47,184.52,2931.0,171.7069,171.7069,171.4467,171.4931,2931.0
2016-03-22 13:05:00,184.58,184.6,184.31,184.32,2300.0,171.5489,171.5675,171.2979,171.3072,2300.0
2016-03-22 13:10:00,184.43,184.43,184.32,184.34,5400.0,171.4095,171.4095,171.3072,171.3258,5400.0
2016-03-22 13:15:00,184.39,184.64,184.33,184.54,10350.0,171.3723,171.6047,171.3165,171.5117,10350.0
2016-03-22 13:20:00,184.52,184.61,184.44,184.44,3589.0,171.4931,171.5768,171.4188,171.4188,3589.0
2016-03-22 13:25:00,184.41,184.52,184.39,184.43,900.0,171.3909,171.4931,171.3723,171.4095,900.0
2016-03-22 13:30:00,184.42,184.66,184.42,184.66,2800.0,171.4002,171.6232,171.4002,171.6232,2800.0
2016-03-22 13:35:00,184.69,184.8,184.68,184.8,800.0,171.6511,171.7534,171.6418,171.7534,800.0
2016-03-22 13:40:00,184.84,185.05,184.82,184.91,4339.0,171.7905,171.9857,171.7719,171.8556,4339.0
2016-03-22 13:45:00,185.0,185.06,184.93,185.06,2721.0,171.9392,171.995,171.8742,171.995,2721.0
2016-03-22 13:50:00,185.18,185.18,185.1,185.11,1300.0,172.1065,172.1065,172.0322,172.0415,1300.0
2016-03-22 13:55:00,185.12,185.2,185.08,185.13,3200.0,172.0508,172.1251,172.0136,172.0601,3200.0
2016-03-22 14:00:00,185.2,185.46,185.19,185.25,4339.0,172.1251,172.3668,172.1158,172.1716,4339.0
2016-03-22 14:05:00,185.36,185.41,185.26,185.34,4802.0,172.2738,172.3203,172.1809,172.2552,4802.0
2016-03-22 14:10:00,185.33,185.33,185.06,185.09,3600.0,172.2459,172.2459,171.995,172.0229,3600.0
2016-03-22 14:15:00,185.03,185.06,184.67,184.71,2500.0,171.9671,171.995,171.6325,171.6697,2500.0
2016-03-22 14:20:00,184.87,184.88,184.69,184.81,1400.0,171.8184,171.8277,171.6511,171.7627,1400.0
2016-03-22 14:25:00,184.69,185.12,184.69,185.12,2600.0,171.6511,172.0508,171.6511,172.0508,2600.0
2016-03-22 14:30:00,185.06,185.09,184.76,184.76,1532.0,171.995,172.0229,171.7162,171.7162,1532.0
2016-03-22 14:35:00,184.71,184.85,184.63,184.69,3000.0,171.6697,171.7998,171.5954,171.6511,3000.0
2016-03-22 14:40:00,184.67,184.7,184.55,184.56,2236.0,171.6325,171.6604,171.521,171.5303,2236.0
2016-03-22 14:45:00,184.56,184.71,184.53,184.64,2100.0,171.5303,171.6697,171.5024,171.6047,2100.0
2016-03-22 14:50:00,184.59,184.83,184.59,184.6,1495.0,171.5582,171.7812,171.5582,171.5675,1495.0
2016-03-22 14:55:00,184.52,184.53,184.21,184.21,1900.0,171.4931,171.5024,171.205,171.205,1900.0
2016-03-22 15:00:00,184.21,184.41,184.21,184.41,1965.0,171.205,171.3909,171.205,171.3909,1965.0
2016-03-22 15:05:00,184.38,184.43,184.32,184.37,2230.0,171.363,171.4095,171.3072,171.3537,2230.0
2016-03-22 15:10:00,184.37,184.42,184.28,184.41,1736.0,171.3537,171.4002,171.2701,171.3909,1736.0
2016-03-22 15:15:00,184.29,184.29,183.9,184.23,6301.0,171.2794,171.2794,170.9169,171.2236,6301.0
2016-03-22 15:20:00,184.21,184.24,184.08,184.17,2676.0,171.205,171.2329,171.0842,171.1678,2676.0
2016-03-22 15:25:00,184.15,184.15,183.96,184.09,1790.0,171.1492,171.1492,170.9727,171.0935,1790.0
2016-03-22 15:30:00,184.1,184.24,184.06,184.2,3600.0,171.1028,171.2329,171.0656,171.1957,3600.0
2016-03-22 15:35:00,184.15,184.24,183.99,183.99,2020.0,171.1492,171.2329,171.0005,171.0005,2020.0
2016-03-22 15:40:00,184.03,184.23,184.02,184.16,4262.0,171.0377,171.2236,171.0284,171.1585,4262.0
2016-03-22 15:45:00,184.13,184.17,183.84,184.15,12580.0,171.1307,171.1678,170.8611,171.1492,12580.0
2016-03-22 15:50:00,184.14,184.22,184.07,184.15,6026.0,171.14,171.2143,171.0749,171.1492,6026.0
2016-03-22 15:55:00,184.19,184.46,184.14,184.3,20079.0,171.1864,171.4374,171.14,171.2887,20079.0
2016-03-23 09:30:00,184.76,184.76,183.04,183.87,5319.0,171.7162,171.7162,170.1176,170.889,5319.0
2016-03-23 09:35:00,184.63,184.63,184.39,184.39,200.0,171.5954,171.5954,171.3723,171.3723,200.0
2016-03-23 09:40:00,184.15,184.43,184.06,184.15,2014.0,171.1492,171.4095,171.0656,171.1492,2014.0
2016-03-23 09:45:00,184.16,184.16,183.06,183.38,3501.0,171.1585,171.1585,170.1362,170.4336,3501.0
2016-03-23 09:50:00,183.56,183.99,183.56,183.99,1400.0,170.6009,171.0005,170.6009,171.0005,1400.0
2016-03-23 09:55:00,184.16,184.16,183.72,183.89,1648.0,171.1585,171.1585,170.7496,170.9076,1648.0
2016-03-23 10:00:00,183.8,183.94,183.12,183.29,7453.0,170.824,170.9541,170.192,170.35,7453.0
2016-03-23 10:05:00,183.31,183.59,183.08,183.37,1600.0,170.3685,170.6288,170.1548,170.4243,1600.0
2016-03-23 10:10:00,183.64,183.98,183.58,183.58,1200.0,170.6753,170.9912,170.6195,170.6195,1200.0
2016-03-23 10:15:00,183.26,183.59,183.26,183.51,1600.0,170.3221,170.6288,170.3221,170.5544,1600.0
2016-03-23 10:20:00,183.73,183.73,183.38,183.42,6371.0,170.7589,170.7589,170.4336,170.4708,6371.0
2016-03-23 10:25:00,183.31,183.36,183.25,183.36,700.0,170.3685,170.415,170.3128,170.415,700.0
2016-03-23 10:30:00,183.2,183.55,183.1,183.1,4499.0,170.2663,170.5916,170.1734,170.1734,4499.0
2016-03-23 10:35:00,183.19,183.36,182.87,182.97,7970.0,170.257,170.415,169.9596,170.0526,7970.0
2016-03-23 10:40:00,182.97,183.09,182.71,182.92,7065.0,170.0526,170.1641,169.8109,170.0061,7065.0
2016-03-23 10:45:00,182.93,183.19,182.86,183.05,5800.0,170.0154,170.257,169.9503,170.1269,5800.0
2016-03-23 10:50:00,182.98,183.09,182.8,182.81,2500.0,170.0618,170.1641,169.8946,169.9038,2500.0
2016-03-23 10:55:00,183.0,183.33,182.99,183.29,4700.0,170.0804,170.3871,170.0711,170.35,4700.0
2016-03-23 11:00:00,183.2,183.2,183.07,183.15,1600.0,170.2663,170.2663,170.1455,170.2198,1600.0
2016-03-23 11:05:00,183.22,183.64,183.2,183.47,2562.0,170.2849,170.6753,170.2663,170.5173,2562.0
2016-03-23 11:10:00,183.44,183.59,183.41,183.58,3570.0,170.4894,170.6288,170.4615,170.6195,3570.0
2016-03-23 11:15:00,183.58,183.68,183.49,183.58,2900.0,170.6195,170.7124,170.5358,170.6195,2900.0
2016-03-23 11:20:00,183.51,183.58,183.24,183.45,1594.0,170.5544,170.6195,170.3035,170.4987,1594.0
2016-03-23 11:25:00,183.4,183.4,183.28,183.34,500.0,170.4522,170.4522,170.3407,170.3964,500.0
2016-03-23 11:30:00,183.3,183.4,183.13,183.15,2700.0,170.3593,170.4522,170.2013,170.2198,2700.0
2016-03-23 11:35:00,183.14,183.14,183.03,183.09,800.0,170.2106,170.2106,170.1083,170.1641,800.0
2016-03-23 11:40:00,183.19,183.5,183.0,183.02,8800.0,170.257,170.5451,170.0804,170.099,8800.0
2016-03-23 11:45:00,183.07,183.08,182.9,183.01,2300.0,170.1455,170.1548,169.9875,170.0897,2300.0
2016-03-23 11:50:00,183.09,183.22,183.09,183.09,3300.0,170.1641,170.2849,170.1641,170.1641,3300.0
2016-03-23 11:55:00,183.18,183.18,183.01,183.16,1100.0,170.2477,170.2477,170.0897,170.2291,1100.0
2016-03-23 12:00:00,183.1,183.16,183.07,183.08,400.0,170.1734,170.2291,170.1455,170.1548,400.0
2016-03-23 12:05:00,183.15,183.45,183.15,183.31,6002.0,170.2198,170.4987,170.2198,170.3685,6002.0
2016-03-23 12:10:00,183.35,183.43,183.14,183.4,6284.0,170.4057,170.4801,170.2106,170.4522,6284.0
2016-03-23 12:15:00,183.43,183.51,183.29,183.31,11900.0,170.4801,170.5544,170.35,170.3685,11900.0
2016-03-23 12:20:00,183.49,183.49,183.26,183.3,1400.0,170.5358,170.5358,170.3221,170.3593,1400.0
2016-03-23 12:25:00,183.25,183.35,183.17,183.26,1600.0,170.3128,170.4057,170.2384,170.3221,1600.0
2016-03-23 12:30:00,183.4,183.4,183.13,183.36,3905.0,170.4522,170.4522,170.2013,170.415,3905.0
2016-03-23 12:35:00,183.42,183.53,183.42,183.47,2600.0,170.4708,170.573,170.4708,170.5173,2600.0
2016-03-23 12:40:00,183.51,183.52,183.31,183.5,7719.0,170.5544,170.5637,170.3685,170.5451,7719.0
2016-03-23 12:45:00,183.4,183.53,183.3,183.44,3900.0,170.4522,170.573,170.3593,170.4894,3900.0
2016-03-23 12:50:00,183.36,183.61,183.36,183.49,2400.0,170.415,170.6474,170.415,170.5358,2400.0
2016-03-23 12:55:00,183.62,183.76,183.5,183.63,2400.0,170.6567,170.7868,170.5451,170.666,2400.0
2016-03-23 13:00:00,183.67,183.67,183.4,183.47,800.0,170.7031,170.7031,170.4522,170.5173,800.0
2016-03-23 13:05:00,183.53,183.53,183.33,183.51,1701.0,170.573,170.573,170.3871,170.5544,1701.0
2016-03-23 13:10:00,183.5,183.5,183.5,183.5,100.0,170.5451,170.5451,170.5451,170.5451,100.0
2016-03-23 13:15:00,183.54,183.75,183.22,183.38,1500.0,170.5823,170.7775,170.2849,170.4336,1500.0
2016-03-23 13:20:00,183.41,183.64,183.38,183.64,1071.0,170.4615,170.6753,170.4336,170.6753,1071.0
2016-03-23 13:25:00,183.61,183.63,183.44,183.57,3284.0,170.6474,170.666,170.4894,170.6102,3284.0
2016-03-23 13:30:00,183.58,183.58,183.18,183.23,1300.0,170.6195,170.6195,170.2477,170.2942,1300.0
2016-03-23 13:35:00,183.4,183.4,183.36,183.36,500.0,170.4522,170.4522,170.415,170.415,500.0
2016-03-23 13:40:00,183.37,183.48,183.37,183.48,1400.0,170.4243,170.5265,170.4243,170.5265,1400.0
2016-03-23 13:45:00,183.31,183.31,183.22,183.22,400.0,170.3685,170.3685,170.2849,170.2849,400.0
2016-03-23 13:50:00,183.21,183.38,183.21,183.37,1100.0,170.2756,170.4336,170.2756,170.4243,1100.0
2016-03-23 13:55:00,183.31,183.31,183.11,183.18,800.0,170.3685,170.3685,170.1827,170.2477,800.0
2016-03-23 14:00:00,183.12,183.12,183.02,183.08,700.0,170.192,170.192,170.099,170.1548,700.0
2016-03-23 14:05:00,183.03,183.14,182.79,183.12,13372.0,170.1083,170.2106,169.8853,170.192,13372.0
2016-03-23 14:10:00,183.02,183.46,182.98,183.18,4564.0,170.099,170.508,170.0618,170.2477,4564.0
2016-03-23 14:15:00,183.14,183.22,182.93,182.93,1200.0,170.2106,170.2849,170.0154,170.0154,1200.0
2016-03-23 14:20:00,182.9,183.11,182.76,183.08,2000.0,169.9875,170.1827,169.8574,170.1548,2000.0
2016-03-23 14:25:00,183.05,183.22,182.85,183.1,9011.0,170.1269,170.2849,169.941,170.1734,9011.0
2016-03-23 14:30:00,183.08,183.08,183.08,183.08,100.0,170.1548,170.1548,170.1548,170.1548,100.0
2016-03-23 14:35:00,183.05,183.2,182.95,182.96,2800.0,170.1269,170.2663,170.034,170.0433,2800.0
2016-03-23 14:40:00,182.96,182.99,182.83,182.96,2025.0,170.0433,170.0711,169.9224,170.0433,2025.0
2016-03-23 14:45:00,182.85,182.89,182.54,182.54,2325.0,169.941,169.9782,169.6529,169.6529,2325.0
2016-03-23 14:50:00,182.68,182.68,182.51,182.62,2500.0,169.783,169.783,169.625,169.7273,2500.0
2016-03-23 14:55:00,182.71,182.96,182.7,182.95,3018.0,169.8109,170.0433,169.8016,170.034,3018.0
2016-03-23 15:00:00,182.95,183.09,182.93,183.06,3000.0,170.034,170.1641,170.0154,170.1362,3000.0
2016-03-23 15:05:00,182.93,183.01,182.67,182.97,6100.0,170.0154,170.0897,169.7737,170.0526,6100.0
2016-03-23 15:10:00,183.0,183.13,182.88,183.03,6600.0,170.0804,170.2013,169.9689,170.1083,6600.0
2016-03-23 15:15:00,182.94,183.02,182.82,182.96,7300.0,170.0247,170.099,169.9131,170.0433,7300.0
2016-03-23 15:20:00,182.96,183.0,182.84,182.93,4800.0,170.0433,170.0804,169.9317,170.0154,4800.0
2016-03-23 15:25:00,182.85,183.07,182.81,183.04,7609.0,169.941,170.1455,169.9038,170.1176,7609.0
2016-03-23 15:30:00,183.07,183.29,183.07,183.29,4600.0,170.1455,170.35,170.1455,170.35,4600.0
2016-03-23 15:35:00,183.16,183.38,183.13,183.25,10160.0,170.2291,170.4336,170.2013,170.3128,10160.0
2016-03-23 15:40:00,183.36,183.36,183.01,183.03,9000.0,170.415,170.415,170.0897,170.1083,9000.0
2016-03-23 15:45:00,183.03,183.33,182.98,183.3,6615.0,170.1083,170.3871,170.0618,170.3593,6615.0
2016-03-23 15:50:00,183.24,183.7,183.18,183.58,13174.0,170.3035,170.731,170.2477,170.6195,13174.0
2016-03-23 15:55:00,183.56,183.82,183.47,183.47,28491.0,170.6009,170.8425,170.5173,170.5173,28491.0
2016-03-24 09:30:00,182.32,183.49,181.44,182.46,12324.0,169.4484,170.5358,168.6306,169.5786,12324.0
2016-03-24 09:35:00,182.1,183.09,181.88,183.09,2400.0,169.244,170.1641,169.0395,170.1641,2400.0
2016-03-24 09:40:00,183.0,183.69,183.0,183.69,784.0,170.0804,170.7217,170.0804,170.7217,784.0
2016-03-24 09:45:00,183.41,183.92,183.41,183.92,700.0,170.4615,170.9355,170.4615,170.9355,700.0
2016-03-24 09:50:00,183.72,184.48,183.58,184.48,7210.0,170.7496,171.4559,170.6195,171.4559,7210.0
2016-03-24 09:55:00,184.41,184.57,183.98,184.46,7110.0,171.3909,171.5396,170.9912,171.4374,7110.0
2016-03-24 10:00:00,184.47,184.47,184.03,184.03,4687.0,171.4467,171.4467,171.0377,171.0377,4687.0
2016-03-24 10:05:00,184.17,184.53,184.1,184.5,7150.0,171.1678,171.5024,171.1028,171.4745,7150.0
2016-03-24 10:10:00,184.5,184.56,183.84,184.05,5800.0,171.4745,171.5303,170.8611,171.0563,5800.0
2016-03-24 10:15:00,184.02,184.02,183.37,183.7,1200.0,171.0284,171.0284,170.4243,170.731,1200.0
2016-03-24 10:20:00,183.72,184.03,183.72,184.03,2200.0,170.7496,171.0377,170.7496,171.0377,2200.0
2016-03-24 10:25:00,183.81,183.9,183.64,183.64,500.0,170.8332,170.9169,170.6753,170.6753,500.0
2016-03-24 10:30:00,183.75,184.13,183.68,184.13,2625.0,170.7775,171.1307,170.7124,171.1307,2625.0
2016-03-24 10:35:00,184.28,184.28,183.75,183.75,1096.0,171.2701,171.2701,170.7775,170.7775,1096.0
2016-03-24 10:40:00,183.75,184.1,183.75,184.09,2014.0,170.7775,171.1028,170.7775,171.0935,2014.0
2016-03-24 10:45:00,184.12,184.2,184.09,184.2,900.0,171.1214,171.1957,171.0935,171.1957,900.0
2016-03-24 10:50:00,184.2,184.33,184.16,184.23,2937.0,171.1957,171.3165,171.1585,171.2236,2937.0
2016-03-24 10:55:00,184.1,184.43,183.97,184.38,2091.0,171.1028,171.4095,170.982,171.363,2091.0
2016-03-24 11:00:00,184.4,184.52,184.21,184.44,26961.0,171.3816,171.4931,171.205,171.4188,26961.0
2016-03-24 11:05:00,184.43,184.64,184.16,184.33,10718.0,171.4095,171.6047,171.1585,171.3165,10718.0
2016-03-24 11:10:00,184.33,184.4,184.09,184.4,3570.0,171.3165,171.3816,171.0935,171.3816,3570.0
2016-03-24 11:15:00,184.3,184.36,184.05,184.27,3471.0,171.2887,171.3444,171.0563,171.2608,3471.0
2016-03-24 11:20:00,184.18,184.43,184.02,184.17,9623.0,171.1771,171.4095,171.0284,171.1678,9623.0
2016-03-24 11:25:00,183.87,183.87,183.51,183.72,1500.0,170.889,170.889,170.5544,170.7496,1500.0
2016-03-24 11:30:00,183.44,183.75,183.41,183.71,1600.0,170.4894,170.7775,170.4615,170.7403,1600.0
2016-03-24 11:35:00,183.78,183.91,183.59,183.78,1400.0,170.8054,170.9262,170.6288,170.8054,1400.0
2016-03-24 11:40:00,183.52,183.82,183.35,183.82,3651.0,170.5637,170.8425,170.4057,170.8425,3651.0
2016-03-24 11:45:00,183.75,183.82,183.47,183.6,2100.0,170.7775,170.8425,170.5173,170.6381,2100.0
2016-03-24 11:50:00,183.53,183.53,183.32,183.35,1600.0,170.573,170.573,170.3778,170.4057,1600.0
2016-03-24 11:55:00,183.37,183.65,183.23,183.32,4854.0,170.4243,170.6845,170.2942,170.3778,4854.0
2016-03-24 12:00:00,183.34,183.5,183.34,183.5,1300.0,170.3964,170.5451,170.3964,170.5451,1300.0
2016-03-24 12:05:00,183.24,183.49,183.24,183.49,500.0,170.3035,170.5358,170.3035,170.5358,500.0
2016-03-24 12:10:00,183.49,183.61,183.33,183.54,3167.0,170.5358,170.6474,170.3871,170.5823,3167.0
2016-03-24 12:15:00,183.61,183.61,183.48,183.48,600.0,170.6474,170.6474,170.5265,170.5265,600.0
2016-03-24 12:20:00,183.45,183.45,183.34,183.34,400.0,170.4987,170.4987,170.3964,170.3964,400.0
2016-03-24 12:25:00,183.28,183.5,183.28,183.5,400.0,170.3407,170.5451,170.3407,170.5451,400.0
2016-03-24 12:30:00,183.38,183.38,183.31,183.31,500.0,170.4336,170.4336,170.3685,170.3685,500.0
2016-03-24 12:35:00,183.18,183.38,183.18,183.38,2653.0,170.2477,170.4336,170.2477,170.4336,2653.0
2016-03-24 12:40:00,183.46,183.47,183.33,183.47,600.0,170.508,170.5173,170.3871,170.5173,600.0
2016-03-24 12:45:00,183.38,183.38,183.13,183.23,1894.0,170.4336,170.4336,170.2013,170.2942,1894.0
2016-03-24 12:50:00,183.29,183.5,183.28,183.45,3325.0,170.35,170.5451,170.3407,170.4987,3325.0
2016-03-24 12:55:00,183.5,183.5,183.42,183.47,2300.0,170.5451,170.5451,170.4708,170.5173,2300.0
2016-03-24 13:00:00,183.49,183.5,183.41,183.49,600.0,170.5358,170.5451,170.4615,170.5358,600.0
2016-03-24 13:05:00,183.5,183.5,183.35,183.49,2625.0,170.5451,170.5451,170.4057,170.5358,2625.0
2016-03-24 13:10:00,183.41,183.44,183.41,183.44,632.0,170.4615,170.4894,170.4615,170.4894,632.0
2016-03-24 13:15:00,183.41,183.5,183.35,183.48,1800.0,170.4615,170.5451,170.4057,170.5265,1800.0
2016-03-24 13:20:00,183.41,183.42,183.4,183.42,600.0,170.4615,170.4708,170.4522,170.4708,600.0
2016-03-24 13:25:00,183.29,183.29,183.14,183.14,1023.0,170.35,170.35,170.2106,170.2106,1023.0
2016-03-24 13:30:00,183.17,183.17,183.16,183.16,200.0,170.2384,170.2384,170.2291,170.2291,200.0
2016-03-24 13:35:00,183.16,183.26,183.03,183.15,2844.0,170.2291,170.3221,170.1083,170.2198,2844.0
2016-03-24 13:40:00,183.16,183.39,183.08,183.12,1300.0,170.2291,170.4429,170.1548,170.192,1300.0
2016-03-24 13:45:00,183.32,183.39,183.3,183.3,400.0,170.3778,170.4429,170.3593,170.3593,400.0
2016-03-24 13:50:00,183.3,183.4,183.28,183.4,300.0,170.3593,170.4522,170.3407,170.4522,300.0
2016-03-24 13:55:00,183.27,183.27,182.99,183.12,8215.0,170.3314,170.3314,170.0711,170.192,8215.0
2016-03-24 14:00:00,183.0,183.0,182.62,182.76,3190.0,170.0804,170.0804,169.7273,169.8574,3190.0
2016-03-24 14:05:00,182.75,183.02,182.72,183.02,2739.0,169.8481,170.099,169.8202,170.099,2739.0
2016-03-24 14:10:00,182.87,183.11,182.87,183.11,1600.0,169.9596,170.1827,169.9596,170.1827,1600.0
2016-03-24 14:15:00,183.18,183.32,183.15,183.22,2321.0,170.2477,170.3778,170.2198,170.2849,2321.0
2016-03-24 14:20:00,183.32,183.33,183.23,183.3,1419.0,170.3778,170.3871,170.2942,170.3593,1419.0
2016-03-24 14:25:00,183.13,183.37,183.13,183.37,4998.0,170.2013,170.4243,170.2013,170.4243,4998.0
2016-03-24 14:30:00,183.43,183.44,183.25,183.38,4209.0,170.4801,170.4894,170.3128,170.4336,4209.0
2016-03-24 14:35:00,183.27,183.52,183.27,183.4,4645.0,170.3314,170.5637,170.3314,170.4522,4645.0
2016-03-24 14:40:00,183.39,183.48,183.34,183.48,1200.0,170.4429,170.5265,170.3964,170.5265,1200.0
2016-03-24 14:45:00,183.45,183.48,183.29,183.41,1932.0,170.4987,170.5265,170.35,170.4615,1932.0
2016-03-24 14:50:00,183.33,183.42,183.31,183.4,900.0,170.3871,170.4708,170.3685,170.4522,900.0
2016-03-24 14:55:00,183.3,183.42,183.29,183.42,1300.0,170.3593,170.4708,170.35,170.4708,1300.0
2016-03-24 15:00:00,183.46,183.5,183.32,183.48,14607.0,170.508,170.5451,170.3778,170.5265,14607.0
2016-03-24 15:05:00,183.41,183.5,183.37,183.4,9954.0,170.4615,170.5451,170.4243,170.4522,9954.0
2016-03-24 15:10:00,183.39,183.5,183.37,183.42,4731.0,170.4429,170.5451,170.4243,170.4708,4731.0
2016-03-24 15:15:00,183.46,183.64,183.33,183.48,12949.0,170.508,170.6753,170.3871,170.5265,12949.0
2016-03-24 15:20:00,183.42,183.5,183.36,183.5,4991.0,170.4708,170.5451,170.415,170.5451,4991.0
2016-03-24 15:25:00,183.5,183.5,183.41,183.48,2500.0,170.5451,170.5451,170.4615,170.5265,2500.0
2016-03-24 15:30:00,183.47,183.76,183.45,183.73,16344.0,170.5173,170.7868,170.4987,170.7589,16344.0
2016-03-24 15:35:00,183.81,183.81,183.7,183.81,6759.0,170.8332,170.8332,170.731,170.8332,6759.0
2016-03-24 15:40:00,183.81,183.89,183.75,183.8,6510.0,170.8332,170.9076,170.7775,170.824,6510.0
2016-03-24 15:45:00,183.82,184.0,183.78,184.0,8100.0,170.8425,171.0098,170.8054,171.0098,8100.0
2016-03-24 15:50:00,184.0,184.08,183.92,184.06,10120.0,171.0098,171.0842,170.9355,171.0656,10120.0
2016-03-24 15:55:00,183.99,184.17,183.92,184.06,18868.0,171.0005,171.1678,170.9355,171.0656,18868.0
2016-03-28 09:30:00,184.07,184.27,183.71,183.87,4001.0,171.0749,171.2608,170.7403,170.889,4001.0
2016-03-28 09:35:00,184.39,184.4,183.92,184.33,972.0,171.3723,171.3816,170.9355,171.3165,972.0
2016-03-28 09:40:00,183.99,184.41,183.96,184.41,5795.0,171.0005,171.3909,170.9727,171.3909,5795.0
2016-03-28 09:45:00,184.18,184.54,184.17,184.18,1200.0,171.1771,171.5117,171.1678,171.1771,1200.0
2016-03-28 09:50:00,184.39,184.46,184.17,184.2,11235.0,171.3723,171.4374,171.1678,171.1957,11235.0
2016-03-28 09:55:00,184.18,184.39,184.18,184.31,2449.0,171.1771,171.3723,171.1771,171.2979,2449.0
2016-03-28 10:00:00,184.32,184.79,184.32,184.54,12879.0,171.3072,171.7441,171.3072,171.5117,12879.0
2016-03-28 10:05:00,184.76,184.85,184.59,184.65,3366.0,171.7162,171.7998,171.5582,171.6139,3366.0
2016-03-28 10:10:00,184.85,184.96,184.79,184.96,1700.0,171.7998,171.9021,171.7441,171.9021,1700.0
2016-03-28 10:15:00,184.83,184.84,184.61,184.7,3159.0,171.7812,171.7905,171.5768,171.6604,3159.0
2016-03-28 10:20:00,184.84,184.92,184.72,184.72,1200.0,171.7905,171.8649,171.679,171.679,1200.0
2016-03-28 10:25:00,184.77,184.85,184.71,184.8,4850.0,171.7255,171.7998,171.6697,171.7534,4850.0
2016-03-28 10:30:00,184.71,184.78,184.49,184.78,3402.0,171.6697,171.7348,171.4652,171.7348,3402.0
2016-03-28 10:35:00,184.66,184.66,184.06,184.1,3500.0,171.6232,171.6232,171.0656,171.1028,3500.0
2016-03-28 10:40:00,184.23,184.3,184.13,184.18,1408.0,171.2236,171.2887,171.1307,171.1771,1408.0
2016-03-28 10:45:00,184.46,184.46,184.09,184.31,6800.0,171.4374,171.4374,171.0935,171.2979,6800.0
2016-03-28 10:50:00,184.15,184.2,184.0,184.01,6467.0,171.1492,171.1957,171.0098,171.0191,6467.0
2016-03-28 10:55:00,183.95,184.05,183.88,184.03,1790.0,170.9634,171.0563,170.8983,171.0377,1790.0
2016-03-28 11:00:00,184.2,184.2,183.95,184.14,300.0,171.1957,171.1957,170.9634,171.14,300.0
2016-03-28 11:05:00,183.97,183.97,183.9,183.93,2618.0,170.982,170.982,170.9169,170.9448,2618.0
2016-03-28 11:10:00,183.74,184.03,183.7,184.01,2250.0,170.7682,171.0377,170.731,171.0191,2250.0
2016-03-28 11:15:00,184.0,184.04,183.8,183.8,4085.0,171.0098,171.047,170.824,170.824,4085.0
2016-03-28 11:20:00,183.81,184.34,183.81,184.33,4350.0,170.8332,171.3258,170.8332,171.3165,4350.0
2016-03-28 11:25:00,184.27,184.27,183.8,183.9,3371.0,171.2608,171.2608,170.824,170.9169,3371.0
2016-03-28 11:30:00,183.9,183.91,183.66,183.67,4100.0,170.9169,170.9262,170.6938,170.7031,4100.0
2016-03-28 11:35:00,183.68,184.08,183.68,184.07,2261.0,170.7124,171.0842,170.7124,171.0749,2261.0
2016-03-28 11:40:00,184.01,184.01,184.01,184.01,200.0,171.0191,171.0191,171.0191,171.0191,200.0
2016-03-28 11:45:00,183.88,184.07,183.87,183.94,2300.0,170.8983,171.0749,170.889,170.9541,2300.0
2016-03-28 11:50:00,183.87,183.87,183.8,183.8,300.0,170.889,170.889,170.824,170.824,300.0
2016-03-28 11:55:00,183.75,184.0,183.75,183.91,708.0,170.7775,171.0098,170.7775,170.9262,708.0
2016-03-28 12:00:00,183.87,183.87,183.65,183.66,1500.0,170.889,170.889,170.6845,170.6938,1500.0
2016-03-28 12:05:00,183.68,183.79,183.64,183.79,1200.0,170.7124,170.8147,170.6753,170.8147,1200.0
2016-03-28 12:10:00,183.68,184.06,183.64,184.06,9933.0,170.7124,171.0656,170.6753,171.0656,9933.0
2016-03-28 12:15:00,184.0,184.24,183.91,184.24,10980.0,171.0098,171.2329,170.9262,171.2329,10980.0
2016-03-28 12:20:00,184.24,184.48,184.12,184.48,1190.0,171.2329,171.4559,171.1214,171.4559,1190.0
2016-03-28 12:25:00,184.57,184.58,184.5,184.58,800.0,171.5396,171.5489,171.4745,171.5489,800.0
2016-03-28 12:30:00,184.5,184.6,184.38,184.6,5400.0,171.4745,171.5675,171.363,171.5675,5400.0
2016-03-28 12:35:00,184.54,184.87,184.54,184.84,4066.0,171.5117,171.8184,171.5117,171.7905,4066.0
2016-03-28 12:40:00,184.86,184.94,184.8,184.81,8820.0,171.8091,171.8835,171.7534,171.7627,8820.0
2016-03-28 12:45:00,184.81,184.88,184.6,184.6,1000.0,171.7627,171.8277,171.5675,171.5675,1000.0
2016-03-28 12:50:00,184.57,184.63,184.35,184.43,1600.0,171.5396,171.5954,171.3351,171.4095,1600.0
2016-03-28 12:55:00,184.42,184.5,184.36,184.5,1100.0,171.4002,171.4745,171.3444,171.4745,1100.0
2016-03-28 13:00:00,184.5,184.57,184.45,184.51,1901.0,171.4745,171.5396,171.4281,171.4838,1901.0
2016-03-28 13:05:00,184.45,184.65,184.45,184.65,1914.0,171.4281,171.6139,171.4281,171.6139,1914.0
2016-03-28 13:10:00,184.7,184.72,184.42,184.42,901.0,171.6604,171.679,171.4002,171.4002,901.0
2016-03-28 13:15:00,184.42,184.63,184.42,184.63,1800.0,171.4002,171.5954,171.4002,171.5954,1800.0
2016-03-28 13:20:00,184.68,184.72,184.63,184.72,600.0,171.6418,171.679,171.5954,171.679,600.0
2016-03-28 13:25:00,184.69,184.69,184.33,184.52,1900.0,171.6511,171.6511,171.3165,171.4931,1900.0
2016-03-28 13:30:00,184.55,184.66,184.53,184.66,700.0,171.521,171.6232,171.5024,171.6232,700.0
2016-03-28 13:35:00,184.66,184.69,184.55,184.68,2300.0,171.6232,171.6511,171.521,171.6418,2300.0
2016-03-28 13:40:00,184.68,184.68,184.55,184.59,1800.0,171.6418,171.6418,171.521,171.5582,1800.0
2016-03-28 13:45:00,184.57,184.65,184.55,184.65,1105.0,171.5396,171.6139,171.521,171.6139,1105.0
2016-03-28 13:50:00,184.7,184.7,184.52,184.52,1300.0,171.6604,171.6604,171.4931,171.4931,1300.0
2016-03-28 13:55:00,184.46,184.46,184.42,184.42,2908.0,171.4374,171.4374,171.4002,171.4002,2908.0
2016-03-28 14:00:00,184.32,184.69,184.32,184.69,2230.0,171.3072,171.6511,171.3072,171.6511,2230.0
2016-03-28 14:05:00,184.71,184.71,184.57,184.6,2965.0,171.6697,171.6697,171.5396,171.5675,2965.0
2016-03-28 14:10:00,184.45,184.5,184.25,184.33,2727.0,171.4281,171.4745,171.2422,171.3165,2727.0
2016-03-28 14:15:00,184.4,184.4,184.18,184.18,1800.0,171.3816,171.3816,171.1771,171.1771,1800.0
2016-03-28 14:20:00,184.26,184.49,184.25,184.4,3199.0,171.2515,171.4652,171.2422,171.3816,3199.0
2016-03-28 14:25:00,184.41,184.46,184.34,184.38,2100.0,171.3909,171.4374,171.3258,171.363,2100.0
2016-03-28 14:30:00,184.37,184.42,184.16,184.22,2812.0,171.3537,171.4002,171.1585,171.2143,2812.0
2016-03-28 14:35:00,184.26,184.26,183.94,183.96,1800.0,171.2515,171.2515,170.9541,170.9727,1800.0
2016-03-28 14:40:00,184.03,184.03,183.74,183.74,7131.0,171.0377,171.0377,170.7682,170.7682,7131.0
2016-03-28 14:45:00,183.75,183.82,183.65,183.73,2500.0,170.7775,170.8425,170.6845,170.7589,2500.0
2016-03-28 14:50:00,183.65,183.68,183.56,183.56,1581.0,170.6845,170.7124,170.6009,170.6009,1581.0
2016-03-28 14:55:00,183.56,183.84,183.32,183.84,3808.0,170.6009,170.8611,170.3778,170.8611,3808.0
2016-03-28 15:00:00,183.83,184.0,183.78,183.86,3049.0,170.8518,171.0098,170.8054,170.8797,3049.0
2016-03-28 15:05:00,183.9,183.94,183.78,183.92,1811.0,170.9169,170.9541,170.8054,170.9355,1811.0
2016-03-28 15:10:00,183.96,184.01,183.81,183.89,5500.0,170.9727,171.0191,170.8332,170.9076,5500.0
2016-03-28 15:15:00,183.91,183.91,183.61,183.61,3400.0,170.9262,170.9262,170.6474,170.6474,3400.0
2016-03-28 15:20:00,183.61,183.68,183.46,183.46,5222.0,170.6474,170.7124,170.508,170.508,5222.0
2016-03-28 15:25:00,183.51,183.51,183.24,183.48,6626.0,170.5544,170.5544,170.3035,170.5265,6626.0
2016-03-28 15:30:00,183.6,183.6,183.44,183.5,3500.0,170.6381,170.6381,170.4894,170.5451,3500.0
2016-03-28 15:35:00,183.5,183.57,183.41,183.54,7898.0,170.5451,170.6102,170.4615,170.5823,7898.0
2016-03-28 15:40:00,183.49,183.57,183.43,183.48,6325.0,170.5358,170.6102,170.4801,170.5265,6325.0
2016-03-28 15:45:00,183.45,183.5,183.33,183.49,6600.0,170.4987,170.5451,170.3871,170.5358,6600.0
2016-03-28 15:50:00,183.46,183.52,183.33,183.38,10225.0,170.508,170.5637,170.3871,170.4336,10225.0
2016-03-28 15:55:00,183.32,183.33,182.82,182.93,44756.0,170.3778,170.3871,169.9131,170.0154,44756.0
2016-03-29 09:30:00,182.94,183.78,182.65,182.65,2439.0,170.2901,171.072,170.0202,170.0202,2439.0
2016-03-29 09:35:00,183.56,183.56,183.56,183.56,100.0,170.8672,170.8672,170.8672,170.8672,100.0
2016-03-29 09:40:00,183.47,183.61,183.47,183.56,911.0,170.7835,170.9138,170.7835,170.8672,911.0
2016-03-29 09:45:00,183.84,183.93,183.76,183.92,832.0,171.1279,171.2116,171.0534,171.2023,832.0
2016-03-29 09:50:00,183.64,183.65,183.3,183.35,1300.0,170.9417,170.951,170.6252,170.6718,1300.0
2016-03-29 09:55:00,183.57,183.62,183.49,183.51,800.0,170.8765,170.9231,170.8021,170.8207,800.0
2016-03-29 10:00:00,183.5,183.87,183.5,183.87,997.0,170.8114,171.1558,170.8114,171.1558,997.0
2016-03-29 10:05:00,183.69,183.86,183.59,183.59,1100.0,170.9882,171.1465,170.8952,170.8952,1100.0
2016-03-29 10:10:00,183.67,183.84,183.61,183.7,800.0,170.9696,171.1279,170.9138,170.9976,800.0
2016-03-29 10:15:00,183.78,183.78,183.55,183.73,5951.0,171.072,171.072,170.8579,171.0255,5951.0
2016-03-29 10:20:00,183.7,183.73,183.56,183.59,3999.0,170.9976,171.0255,170.8672,170.8952,3999.0
2016-03-29 10:25:00,183.54,183.54,183.3,183.45,1100.0,170.8486,170.8486,170.6252,170.7648,1100.0
2016-03-29 10:30:00,183.7,183.72,183.7,183.72,200.0,170.9976,171.0162,170.9976,171.0162,200.0
2016-03-29 10:35:00,183.74,183.74,183.61,183.61,400.0,171.0348,171.0348,170.9138,170.9138,400.0
2016-03-29 10:40:00,183.74,183.75,183.7,183.7,1242.0,171.0348,171.0441,170.9976,170.9976,1242.0
2016-03-29 10:45:00,183.7,183.93,183.7,183.92,12423.0,170.9976,171.2116,170.9976,171.2023,12423.0
2016-03-29 10:50:00,183.95,183.95,183.76,183.76,5300.0,171.2303,171.2303,171.0534,171.0534,5300.0
2016-03-29 10:55:00,183.81,184.0,183.8,183.92,2590.0,171.0999,171.2768,171.0906,171.2023,2590.0
2016-03-29 11:00:00,183.95,183.99,183.82,183.92,6730.0,171.2303,171.2675,171.1093,171.2023,6730.0
2016-03-29 11:05:00,183.9,184.1,183.86,184.02,7814.0,171.1837,171.3699,171.1465,171.2954,7814.0
2016-03-29 11:10:00,184.05,184.12,184.04,184.12,700.0,171.3234,171.3885,171.314,171.3885,700.0
2016-03-29 11:15:00,184.03,184.39,184.01,184.39,7831.0,171.3047,171.6398,171.2861,171.6398,7831.0
2016-03-29 11:20:00,184.13,184.38,184.13,184.24,2200.0,171.3978,171.6305,171.3978,171.5002,2200.0
2016-03-29 11:25:00,184.27,184.56,184.21,184.56,10489.0,171.5281,171.7981,171.4723,171.7981,10489.0
2016-03-29 11:30:00,184.5,184.54,184.44,184.54,1126.0,171.7422,171.7795,171.6864,171.7795,1126.0
2016-03-29 11:35:00,184.6,184.64,184.47,184.64,1085.0,171.8353,171.8726,171.7143,171.8726,1085.0
2016-03-29 11:40:00,184.55,184.97,184.53,184.97,3830.0,171.7888,172.1797,171.7702,172.1797,3830.0
2016-03-29 11:45:00,184.93,184.93,184.6,184.62,2000.0,172.1425,172.1425,171.8353,171.8539,2000.0
2016-03-29 11:50:00,184.84,184.84,184.56,184.59,1287.0,172.0587,172.0587,171.7981,171.826,1287.0
2016-03-29 11:55:00,184.69,184.73,184.56,184.66,1000.0,171.9191,171.9563,171.7981,171.8912,1000.0
2016-03-29 12:00:00,184.51,184.55,184.45,184.48,500.0,171.7515,171.7888,171.6957,171.7236,500.0
2016-03-29 12:05:00,184.42,184.42,184.25,184.36,800.0,171.6678,171.6678,171.5095,171.6119,800.0
2016-03-29 12:10:00,184.34,184.34,184.2,184.25,1878.0,171.5933,171.5933,171.463,171.5095,1878.0
2016-03-29 12:15:00,184.34,184.43,184.34,184.43,300.0,171.5933,171.6771,171.5933,171.6771,300.0
2016-03-29 12:20:00,184.5,184.78,184.5,184.78,300.0,171.7422,172.0029,171.7422,172.0029,300.0
2016-03-29 12:25:00,184.84,184.84,184.84,184.84,300.0,172.0587,172.0587,172.0587,172.0587,300.0
2016-03-29 12:30:00,184.91,184.92,184.8,184.81,1500.0,172.1239,172.1332,172.0215,172.0308,1500.0
2016-03-29 12:35:00,184.82,184.9,184.75,184.8,1400.0,172.0401,172.1146,171.9749,172.0215,1400.0
2016-03-29 12:40:00,184.89,185.58,184.89,185.58,3723.0,172.1053,172.7476,172.1053,172.7476,3723.0
2016-03-29 12:45:00,185.47,185.47,185.47,185.47,100.0,172.6452,172.6452,172.6452,172.6452,100.0
2016-03-29 12:50:00,185.65,185.89,185.65,185.76,1510.0,172.8127,173.0361,172.8127,172.9151,1510.0
2016-03-29 12:55:00,185.8,185.81,185.79,185.79,1250.0,172.9523,172.9617,172.943,172.943,1250.0
2016-03-29 13:00:00,185.95,186.06,185.87,185.87,1423.0,173.092,173.1944,173.0175,173.0175,1423.0
2016-03-29 13:05:00,185.9,186.01,185.78,186.01,3600.0,173.0454,173.1478,172.9337,173.1478,3600.0
2016-03-29 13:10:00,186.06,186.06,186.06,186.06,300.0,173.1944,173.1944,173.1944,173.1944,300.0
2016-03-29 13:15:00,186.06,186.11,186.0,186.03,1628.0,173.1944,173.2409,173.1385,173.1664,1628.0
2016-03-29 13:20:00,186.02,186.02,185.79,185.79,2100.0,173.1571,173.1571,172.943,172.943,2100.0
2016-03-29 13:25:00,185.9,185.99,185.84,185.9,1325.0,173.0454,173.1292,172.9896,173.0454,1325.0
2016-03-29 13:30:00,185.86,185.92,185.84,185.9,2601.0,173.0082,173.064,172.9896,173.0454,2601.0
2016-03-29 13:35:00,185.92,186.0,185.91,185.91,800.0,173.064,173.1385,173.0547,173.0547,800.0
2016-03-29 13:40:00,185.95,186.0,185.91,185.96,3100.0,173.092,173.1385,173.0547,173.1013,3100.0
2016-03-29 13:45:00,185.96,186.09,185.92,185.92,7749.0,173.1013,173.2223,173.064,173.064,7749.0
2016-03-29 13:50:00,185.99,185.99,185.84,185.89,3800.0,173.1292,173.1292,172.9896,173.0361,3800.0
2016-03-29 13:55:00,185.93,185.99,185.82,185.93,3000.0,173.0734,173.1292,172.971,173.0734,3000.0
2016-03-29 14:00:00,185.89,185.99,185.85,185.99,6035.0,173.0361,173.1292,172.9989,173.1292,6035.0
2016-03-29 14:05:00,185.99,185.99,185.81,185.85,5004.0,173.1292,173.1292,172.9617,172.9989,5004.0
2016-03-29 14:10:00,185.86,185.92,185.68,185.81,16158.0,173.0082,173.064,172.8406,172.9617,16158.0
2016-03-29 14:15:00,185.81,185.84,185.59,185.59,3668.0,172.9617,172.9896,172.7569,172.7569,3668.0
2016-03-29 14:20:00,185.68,185.8,185.61,185.61,1168.0,172.8406,172.9523,172.7755,172.7755,1168.0
2016-03-29 14:25:00,185.64,185.81,185.62,185.65,29290.0,172.8034,172.9617,172.7848,172.8127,29290.0
2016-03-29 14:30:00,185.6,185.73,185.54,185.7,12721.0,172.7662,172.8872,172.7103,172.8593,12721.0
2016-03-29 14:35:00,185.78,186.0,185.68,185.95,2800.0,172.9337,173.1385,172.8406,173.092,2800.0
2016-03-29 14:40:00,185.88,186.0,185.86,185.91,5970.0,173.0268,173.1385,173.0082,173.0547,5970.0
2016-03-29 14:45:00,185.95,186.1,185.94,186.03,28180.0,173.092,173.2316,173.0827,173.1664,28180.0
2016-03-29 14:50:00,186.0,186.06,185.98,185.99,10630.0,173.1385,173.1944,173.1199,173.1292,10630.0
2016-03-29 14:55:00,186.01,186.03,185.97,186.0,14024.0,173.1478,173.1664,173.1106,173.1385,14024.0
2016-03-29 15:00:00,186.0,186.09,185.97,186.09,4303.0,173.1385,173.2223,173.1106,173.2223,4303.0
2016-03-29 15:05:00,186.09,186.12,186.02,186.12,5600.0,173.2223,173.2502,173.1571,173.2502,5600.0
2016-03-29 15:10:00,186.14,186.23,186.12,186.18,7844.0,173.2688,173.3526,173.2502,173.3061,7844.0
2016-03-29 15:15:00,186.16,186.16,185.93,185.93,3990.0,173.2874,173.2874,173.0734,173.0734,3990.0
2016-03-29 15:20:00,185.99,186.15,185.96,186.09,4656.0,173.1292,173.2781,173.1013,173.2223,4656.0
2016-03-29 15:25:00,186.08,186.08,185.89,185.93,3675.0,173.213,173.213,173.0361,173.0734,3675.0
2016-03-29 15:30:00,185.92,185.99,185.8,185.84,4856.0,173.064,173.1292,172.9523,172.9896,4856.0
2016-03-29 15:35:00,185.9,186.05,185.87,185.93,1836.0,173.0454,173.1851,173.0175,173.0734,1836.0
2016-03-29 15:40:00,185.86,185.92,185.73,185.73,3714.0,173.0082,173.064,172.8872,172.8872,3714.0
2016-03-29 15:45:00,185.67,185.74,185.46,185.73,11589.0,172.8313,172.8965,172.6359,172.8872,11589.0
2016-03-29 15:50:00,185.63,185.99,185.63,185.85,10581.0,172.7941,173.1292,172.7941,172.9989,10581.0
2016-03-29 15:55:00,185.82,185.96,185.68,185.82,11323.0,172.971,173.1013,172.8406,172.971,11323.0
2016-03-30 09:30:00,186.11,186.77,185.7,186.77,12312.0,173.2409,173.8553,172.8593,173.8553,12312.0
2016-03-30 09:35:00,186.47,187.44,186.47,187.09,1100.0,173.576,174.4789,173.576,174.1531,1100.0
2016-03-30 09:40:00,187.12,187.36,186.99,187.25,1600.0,174.1811,174.4045,174.0601,174.3021,1600.0
2016-03-30 09:45:00,187.25,187.26,186.8,187.05,2500.0,174.3021,174.3114,173.8832,174.1159,2500.0
2016-03-30 09:50:00,186.7,186.83,186.55,186.83,947.0,173.7901,173.9111,173.6505,173.9111,947.0
2016-03-30 09:55:00,186.68,187.1,186.43,187.05,6674.0,173.7715,174.1625,173.5388,174.1159,6674.0
2016-03-30 10:00:00,187.05,187.05,186.86,186.91,1080.0,174.1159,174.1159,173.939,173.9856,1080.0
2016-03-30 10:05:00,186.92,187.38,186.49,186.49,4591.0,173.9949,174.4231,173.5946,173.5946,4591.0
2016-03-30 10:10:00,186.44,186.86,186.32,186.68,1950.0,173.5481,173.939,173.4364,173.7715,1950.0
2016-03-30 10:15:00,186.67,187.06,186.31,186.38,1600.0,173.7622,174.1252,173.4271,173.4922,1600.0
2016-03-30 10:20:00,186.45,186.9,186.42,186.9,1200.0,173.5574,173.9763,173.5295,173.9763,1200.0
2016-03-30 10:25:00,186.62,186.88,186.62,186.76,1350.0,173.7156,173.9577,173.7156,173.846,1350.0
2016-03-30 10:30:00,186.76,186.77,186.58,186.58,1675.0,173.846,173.8553,173.6784,173.6784,1675.0
2016-03-30 10:35:00,186.48,186.74,186.47,186.63,1950.0,173.5853,173.8273,173.576,173.7249,1950.0
2016-03-30 10:40:00,186.73,186.86,186.72,186.78,36490.0,173.818,173.939,173.8087,173.8646,36490.0
2016-03-30 10:45:00,186.58,186.59,186.42,186.42,1900.0,173.6784,173.6877,173.5295,173.5295,1900.0
2016-03-30 10:50:00,186.43,186.43,186.14,186.3,3824.0,173.5388,173.5388,173.2688,173.4178,3824.0
2016-03-30 10:55:00,186.34,186.46,186.34,186.36,1100.0,173.455,173.5667,173.455,173.4736,1100.0
2016-03-30 11:00:00,186.31,186.68,186.2,186.68,2210.0,173.4271,173.7715,173.3247,173.7715,2210.0
2016-03-30 11:05:00,186.52,186.56,186.2,186.28,2900.0,173.6226,173.6598,173.3247,173.3992,2900.0
2016-03-30 11:10:00,186.1,186.27,186.04,186.15,3367.0,173.2316,173.3898,173.1757,173.2781,3367.0
2016-03-30 11:15:00,186.17,186.39,186.06,186.09,7342.0,173.2968,173.5015,173.1944,173.2223,7342.0
2016-03-30 11:20:00,186.08,186.35,185.92,186.02,9218.0,173.213,173.4643,173.064,173.1571,9218.0
2016-03-30 11:25:00,186.01,186.22,185.88,186.13,5270.0,173.1478,173.3433,173.0268,173.2595,5270.0
2016-03-30 11:30:00,186.22,186.24,185.94,185.94,7477.0,173.3433,173.3619,173.0827,173.0827,7477.0
2016-03-30 11:35:00,186.04,186.15,185.87,185.98,5400.0,173.1757,173.2781,173.0175,173.1199,5400.0
2016-03-30 11:40:00,186.08,186.44,186.06,186.44,2637.0,173.213,173.5481,173.1944,173.5481,2637.0
2016-03-30 11:45:00,186.46,186.56,186.45,186.56,45000.0,173.5667,173.6598,173.5574,173.6598,45000.0
2016-03-30 11:50:00,186.61,186.74,186.57,186.58,2200.0,173.7063,173.8273,173.6691,173.6784,2200.0
2016-03-30 11:55:00,186.55,186.58,186.38,186.49,9350.0,173.6505,173.6784,173.4922,173.5946,9350.0
2016-03-30 12:00:00,186.38,186.38,186.05,186.17,18629.0,173.4922,173.4922,173.1851,173.2968,18629.0
2016-03-30 12:05:00,186.02,186.24,185.64,185.69,4800.0,173.1571,173.3619,172.8034,172.8499,4800.0
2016-03-30 12:10:00,185.7,186.12,185.7,186.02,13055.0,172.8593,173.2502,172.8593,173.1571,13055.0
2016-03-30 12:15:00,186.0,186.28,185.64,186.22,44676.0,173.1385,173.3992,172.8034,173.3433,44676.0
2016-03-30 12:20:00,186.09,186.2,185.55,185.63,36990.0,173.2223,173.3247,172.7196,172.7941,36990.0
2016-03-30 12:25:00,185.59,185.94,185.37,185.75,7700.0,172.7569,173.0827,172.5521,172.9058,7700.0
2016-03-30 12:30:00,185.87,185.92,185.75,185.76,5000.0,173.0175,173.064,172.9058,172.9151,5000.0
2016-03-30 12:35:00,185.77,185.77,185.46,185.59,11639.0,172.9244,172.9244,172.6359,172.7569,11639.0
2016-03-30 12:40:00,185.63,185.8,185.47,185.73,4362.0,172.7941,172.9523,172.6452,172.8872,4362.0
2016-03-30 12:45:00,185.75,185.75,185.75,185.75,658.0,172.9058,172.9058,172.9058,172.9058,658.0
2016-03-30 12:50:00,185.67,185.75,185.67,185.74,2900.0,172.8313,172.9058,172.8313,172.8965,2900.0
2016-03-30 12:55:00,185.73,185.98,185.71,185.78,7346.0,172.8872,173.1199,172.8686,172.9337,7346.0
2016-03-30 13:00:00,185.74,185.81,185.67,185.68,11583.0,172.8965,172.9617,172.8313,172.8406,11583.0
2016-03-30 13:05:00,185.74,185.75,185.61,185.64,8457.0,172.8965,172.9058,172.7755,172.8034,8457.0
2016-03-30 13:10:00,185.64,185.75,185.63,185.65,3109.0,172.8034,172.9058,172.7941,172.8127,3109.0
2016-03-30 13:15:00,185.74,185.74,185.54,185.59,23190.0,172.8965,172.8965,172.7103,172.7569,23190.0
2016-03-30 13:20:00,185.5,185.72,185.5,185.72,1100.0,172.6731,172.8779,172.6731,172.8779,1100.0
2016-03-30 13:25:00,185.67,185.8,185.67,185.72,66688.0,172.8313,172.9523,172.8313,172.8779,66688.0
2016-03-30 13:30:00,185.59,185.59,185.5,185.5,900.0,172.7569,172.7569,172.6731,172.6731,900.0
2016-03-30 13:35:00,185.43,185.65,185.43,185.65,1250.0,172.6079,172.8127,172.6079,172.8127,1250.0
2016-03-30 13:40:00,185.53,185.53,185.1,185.1,3300.0,172.701,172.701,172.3007,172.3007,3300.0
2016-03-30 13:45:00,185.21,185.21,185.09,185.09,1400.0,172.4031,172.4031,172.2914,172.2914,1400.0
2016-03-30 13:50:00,185.1,185.13,184.85,184.97,10174.0,172.3007,172.3287,172.068,172.1797,10174.0
2016-03-30 13:55:00,184.99,185.0,184.85,184.88,3535.0,172.1984,172.2077,172.068,172.096,3535.0
2016-03-30 14:00:00,184.89,185.0,184.84,184.9,3510.0,172.1053,172.2077,172.0587,172.1146,3510.0
2016-03-30 14:05:00,184.88,185.08,184.85,184.92,5022.0,172.096,172.2821,172.068,172.1332,5022.0
2016-03-30 14:10:00,184.92,184.92,184.57,184.64,1700.0,172.1332,172.1332,171.8074,171.8726,1700.0
2016-03-30 14:15:00,184.55,184.64,184.42,184.42,2900.0,171.7888,171.8726,171.6678,171.6678,2900.0
2016-03-30 14:20:00,184.39,184.57,184.38,184.51,6311.0,171.6398,171.8074,171.6305,171.7515,6311.0
2016-03-30 14:25:00,184.48,184.7,184.43,184.59,6010.0,171.7236,171.9284,171.6771,171.826,6010.0
2016-03-30 14:30:00,184.58,184.78,184.35,184.78,9567.0,171.8167,172.0029,171.6026,172.0029,9567.0
2016-03-30 14:35:00,184.77,184.93,184.64,184.66,5680.0,171.9936,172.1425,171.8726,171.8912,5680.0
2016-03-30 14:40:00,184.75,184.8,184.43,184.66,12898.0,171.9749,172.0215,171.6771,171.8912,12898.0
2016-03-30 14:45:00,184.67,184.77,184.57,184.71,776.0,171.9005,171.9936,171.8074,171.9377,776.0
2016-03-30 14:50:00,184.81,184.95,184.7,184.73,57667.0,172.0308,172.1611,171.9284,171.9563,57667.0
2016-03-30 14:55:00,184.77,184.81,184.73,184.75,900.0,171.9936,172.0308,171.9563,171.9749,900.0
2016-03-30 15:00:00,184.75,184.9,184.65,184.84,1700.0,171.9749,172.1146,171.8819,172.0587,1700.0
2016-03-30 15:05:00,184.84,184.91,184.77,184.86,3443.0,172.0587,172.1239,171.9936,172.0773,3443.0
2016-03-30 15:10:00,184.85,184.93,184.79,184.9,1757.0,172.068,172.1425,172.0122,172.1146,1757.0
2016-03-30 15:15:00,184.95,185.13,184.95,185.12,2250.0,172.1611,172.3287,172.1611,172.3194,2250.0
2016-03-30 15:20:00,185.09,185.09,184.98,185.01,912.0,172.2914,172.2914,172.189,172.217,912.0
2016-03-30 15:25:00,185.06,185.17,184.96,185.05,3814.0,172.2635,172.3659,172.1704,172.2542,3814.0
2016-03-30 15:30:00,185.15,185.18,185.04,185.12,3693.0,172.3473,172.3752,172.2449,172.3194,3693.0
2016-03-30 15:35:00,185.18,185.28,185.14,185.27,4312.0,172.3752,172.4683,172.338,172.459,4312.0
2016-03-30 15:40:00,185.27,185.32,185.08,185.08,6100.0,172.459,172.5055,172.2821,172.2821,6100.0
2016-03-30 15:45:00,185.08,185.2,185.07,185.2,3175.0,172.2821,172.3938,172.2728,172.3938,3175.0
2016-03-30 15:50:00,185.2,185.3,185.08,185.08,3994.0,172.3938,172.4869,172.2821,172.2821,3994.0
2016-03-30 15:55:00,185.08,185.17,184.71,184.89,12444.0,172.2821,172.3659,171.9377,172.1053,12444.0
2016-03-31 09:30:00,184.52,185.75,184.08,184.24,5495.0,171.7609,172.9058,171.3513,171.5002,5495.0
2016-03-31 09:35:00,184.55,184.55,184.18,184.33,3950.0,171.7888,171.7888,171.4444,171.584,3950.0
2016-03-31 09:40:00,184.29,184.54,184.19,184.34,2200.0,171.5468,171.7795,171.4537,171.5933,2200.0
2016-03-31 09:45:00,184.4,184.44,184.0,184.05,4955.0,171.6491,171.6864,171.2768,171.3234,4955.0
2016-03-31 09:50:00,184.3,184.31,183.81,183.81,1225.0,171.5561,171.5654,171.0999,171.0999,1225.0
2016-03-31 09:55:00,183.76,183.89,183.01,183.08,9334.0,171.0534,171.1744,170.3553,170.4204,9334.0
2016-03-31 10:00:00,183.35,183.81,183.35,183.54,3261.0,170.6718,171.0999,170.6718,170.8486,3261.0
2016-03-31 10:05:00,183.54,183.9,183.24,183.9,4692.0,170.8486,171.1837,170.5694,171.1837,4692.0
2016-03-31 10:10:00,183.85,184.28,183.65,184.05,3706.0,171.1372,171.5374,170.951,171.3234,3706.0
2016-03-31 10:15:00,183.89,184.06,183.6,184.05,2709.0,171.1744,171.3327,170.9045,171.3234,2709.0
2016-03-31 10:20:00,184.01,184.52,184.01,184.23,5416.0,171.2861,171.7609,171.2861,171.4909,5416.0
2016-03-31 10:25:00,184.06,184.21,183.81,183.81,2589.0,171.3327,171.4723,171.0999,171.0999,2589.0
2016-03-31 10:30:00,183.73,183.9,183.6,183.67,6616.0,171.0255,171.1837,170.9045,170.9696,6616.0
2016-03-31 10:35:00,183.66,184.38,183.58,183.97,21443.0,170.9603,171.6305,170.8859,171.2489,21443.0
2016-03-31 10:40:00,183.92,184.31,183.78,184.26,13762.0,171.2023,171.5654,171.072,171.5188,13762.0
2016-03-31 10:45:00,184.25,184.42,184.07,184.26,6485.0,171.5095,171.6678,171.342,171.5188,6485.0
2016-03-31 10:50:00,184.17,184.49,184.08,184.49,5620.0,171.4351,171.7329,171.3513,171.7329,5620.0
2016-03-31 10:55:00,184.37,184.42,184.14,184.25,2708.0,171.6212,171.6678,171.4071,171.5095,2708.0
2016-03-31 11:00:00,184.28,184.53,184.26,184.42,5912.0,171.5374,171.7702,171.5188,171.6678,5912.0
2016-03-31 11:05:00,184.42,184.59,184.37,184.59,4055.0,171.6678,171.826,171.6212,171.826,4055.0
2016-03-31 11:10:00,184.51,184.54,184.43,184.49,15964.0,171.7515,171.7795,171.6771,171.7329,15964.0
2016-03-31 11:15:00,184.51,184.51,184.46,184.49,2100.0,171.7515,171.7515,171.705,171.7329,2100.0
2016-03-31 11:20:00,184.43,184.46,184.28,184.32,2676.0,171.6771,171.705,171.5374,171.5747,2676.0
2016-03-31 11:25:00,184.45,184.45,184.21,184.44,6450.0,171.6957,171.6957,171.4723,171.6864,6450.0
2016-03-31 11:30:00,184.45,184.59,184.37,184.39,3143.0,171.6957,171.826,171.6212,171.6398,3143.0
2016-03-31 11:35:00,184.43,184.47,184.22,184.34,1800.0,171.6771,171.7143,171.4816,171.5933,1800.0
2016-03-31 11:40:00,184.26,184.37,184.25,184.25,2779.0,171.5188,171.6212,171.5095,171.5095,2779.0
2016-03-31 11:45:00,184.07,184.12,184.03,184.09,3867.0,171.342,171.3885,171.3047,171.3606,3867.0
2016-03-31 11:50:00,184.09,184.18,184.08,184.16,3006.0,171.3606,171.4444,171.3513,171.4257,3006.0
2016-03-31 11:55:00,184.17,184.3,184.17,184.28,3900.0,171.4351,171.5561,171.4351,171.5374,3900.0
2016-03-31 12:00:00,184.29,184.6,184.29,184.5,4152.0,171.5468,171.8353,171.5468,171.7422,4152.0
2016-03-31 12:05:00,184.27,184.27,184.02,184.12,900.0,171.5281,171.5281,171.2954,171.3885,900.0
2016-03-31 12:10:00,184.1,184.1,184.02,184.06,3237.0,171.3699,171.3699,171.2954,171.3327,3237.0
2016-03-31 12:15:00,184.05,184.17,183.79,183.79,1600.0,171.3234,171.4351,171.0813,171.0813,1600.0
2016-03-31 12:20:00,183.85,183.93,183.8,183.87,2200.0,171.1372,171.2116,171.0906,171.1558,2200.0
2016-03-31 12:25:00,183.88,184.28,183.85,184.06,5044.0,171.1651,171.5374,171.1372,171.3327,5044.0
2016-03-31 12:30:00,184.06,184.07,183.68,183.68,2662.0,171.3327,171.342,170.9789,170.9789,2662.0
2016-03-31 12:35:00,183.67,183.99,183.64,183.64,8949.0,170.9696,171.2675,170.9417,170.9417,8949.0
2016-03-31 12:40:00,183.73,183.86,183.6,183.66,9254.0,171.0255,171.1465,170.9045,170.9603,9254.0
2016-03-31 12:45:00,183.66,183.67,183.39,183.49,1829.0,170.9603,170.9696,170.709,170.8021,1829.0
2016-03-31 12:50:00,183.4,183.47,183.31,183.36,4369.0,170.7183,170.7835,170.6345,170.6811,4369.0
2016-03-31 12:55:00,183.27,183.43,183.15,183.24,5985.0,170.5973,170.7462,170.4856,170.5694,5985.0
2016-03-31 13:00:00,183.24,183.43,183.17,183.3,8423.0,170.5694,170.7462,170.5042,170.6252,8423.0
2016-03-31 13:05:00,183.35,183.63,183.34,183.5,4144.0,170.6718,170.9324,170.6624,170.8114,4144.0
2016-03-31 13:10:00,183.57,183.63,183.33,183.5,6285.0,170.8765,170.9324,170.6531,170.8114,6285.0
2016-03-31 13:15:00,183.45,183.49,183.4,183.47,6748.0,170.7648,170.8021,170.7183,170.7835,6748.0
2016-03-31 13:20:00,183.46,183.55,183.34,183.51,5622.0,170.7741,170.8579,170.6624,170.8207,5622.0
2016-03-31 13:25:00,183.49,183.69,183.31,183.56,7300.0,170.8021,170.9882,170.6345,170.8672,7300.0
2016-03-31 13:30:00,183.56,183.61,183.34,183.57,7202.0,170.8672,170.9138,170.6624,170.8765,7202.0
2016-03-31 13:35:00,183.56,183.66,183.27,183.37,18092.0,170.8672,170.9603,170.5973,170.6904,18092.0
2016-03-31 13:40:00,183.37,183.49,183.29,183.39,4650.0,170.6904,170.8021,170.6159,170.709,4650.0
2016-03-31 13:45:00,183.38,183.54,183.25,183.51,6486.0,170.6997,170.8486,170.5787,170.8207,6486.0
2016-03-31 13:50:00,183.49,183.67,183.42,183.42,4100.0,170.8021,170.9696,170.7369,170.7369,4100.0
2016-03-31 13:55:00,183.51,183.61,183.3,183.53,7200.0,170.8207,170.9138,170.6252,170.8393,7200.0
2016-03-31 14:00:00,183.45,183.65,183.41,183.52,10800.0,170.7648,170.951,170.7276,170.83,10800.0
2016-03-31 14:05:00,183.55,183.57,183.2,183.31,6219.0,170.8579,170.8765,170.5321,170.6345,6219.0
2016-03-31 14:10:00,183.33,183.51,183.29,183.49,5437.0,170.6531,170.8207,170.6159,170.8021,5437.0
2016-03-31 14:15:00,183.39,183.53,183.37,183.45,8600.0,170.709,170.8393,170.6904,170.7648,8600.0
2016-03-31 14:20:00,183.45,183.5,183.33,183.37,5258.0,170.7648,170.8114,170.6531,170.6904,5258.0
2016-03-31 14:25:00,183.33,183.39,183.06,183.11,10959.0,170.6531,170.709,170.4018,170.4483,10959.0
2016-03-31 14:30:00,183.15,183.17,183.02,183.02,8176.0,170.4856,170.5042,170.3646,170.3646,8176.0
2016-03-31 14:35:00,183.08,183.1,182.97,183.03,8856.0,170.4204,170.439,170.318,170.3739,8856.0
2016-03-31 14:40:00,182.99,183.02,182.78,182.83,8100.0,170.3366,170.3646,170.1412,170.1877,8100.0
2016-03-31 14:45:00,182.76,182.93,182.69,182.93,6577.0,170.1226,170.2808,170.0574,170.2808,6577.0
2016-03-31 14:50:00,182.85,183.05,182.74,183.05,8927.0,170.2063,170.3925,170.1039,170.3925,8927.0
2016-03-31 14:55:00,182.99,182.99,182.68,182.71,6733.0,170.3366,170.3366,170.0481,170.076,6733.0
2016-03-31 15:00:00,182.7,182.89,182.65,182.89,8316.0,170.0667,170.2436,170.0202,170.2436,8316.0
2016-03-31 15:05:00,182.87,182.89,182.77,182.87,5842.0,170.2249,170.2436,170.1319,170.2249,5842.0
2016-03-31 15:10:00,182.87,182.93,182.83,182.92,6200.0,170.2249,170.2808,170.1877,170.2715,6200.0
2016-03-31 15:15:00,182.92,182.97,182.61,182.62,5532.0,170.2715,170.318,169.9829,169.9922,5532.0
2016-03-31 15:20:00,182.65,182.95,182.65,182.83,10222.0,170.0202,170.2994,170.0202,170.1877,10222.0
2016-03-31 15:25:00,182.84,182.98,182.76,182.8,4014.0,170.197,170.3273,170.1226,170.1598,4014.0
2016-03-31 15:30:00,182.74,182.87,182.68,182.87,10069.0,170.1039,170.2249,170.0481,170.2249,10069.0
2016-03-31 15:35:00,182.82,182.83,182.57,182.57,8503.0,170.1784,170.1877,169.9457,169.9457,8503.0
2016-03-31 15:40:00,182.55,182.72,182.48,182.68,8561.0,169.9271,170.0853,169.8619,170.0481,8561.0
2016-03-31 15:45:00,182.7,183.25,182.66,183.05,10936.0,170.0667,170.5787,170.0295,170.3925,10936.0
2016-03-31 15:50:00,183.03,183.14,182.92,182.97,27661.0,170.3739,170.4763,170.2715,170.318,27661.0
2016-03-31 15:55:00,182.92,183.08,182.76,182.85,76048.0,170.2715,170.4204,170.1226,170.2063,76048.0
2016-04-01 09:30:00,182.77,184.09,182.36,182.36,4542.0,170.1319,171.3606,169.7502,169.7502,4542.0
2016-04-01 09:35:00,182.4,182.66,182.03,182.34,10704.0,169.7874,170.0295,169.443,169.7316,10704.0
2016-04-01 09:40:00,182.31,182.51,182.04,182.51,1900.0,169.7037,169.8898,169.4523,169.8898,1900.0
2016-04-01 09:45:00,182.28,182.59,181.5,181.97,15847.0,169.6757,169.9643,168.9497,169.3872,15847.0
2016-04-01 09:50:00,181.68,182.33,181.68,182.17,6112.0,169.1172,169.7223,169.1172,169.5733,6112.0
2016-04-01 09:55:00,182.17,182.7,182.12,182.7,139250.0,169.5733,170.0667,169.5268,170.0667,139250.0
2016-04-01 10:00:00,182.94,183.09,182.6,183.03,10487.0,170.2901,170.4297,169.9736,170.3739,10487.0
2016-04-01 10:05:00,182.93,183.34,182.81,182.99,9284.0,170.2808,170.6624,170.1691,170.3366,9284.0
2016-04-01 10:10:00,183.0,183.29,182.83,183.0,6120.0,170.346,170.6159,170.1877,170.346,6120.0
2016-04-01 10:15:00,183.07,183.14,182.96,183.14,4690.0,170.4111,170.4763,170.3087,170.4763,4690.0
2016-04-01 10:20:00,183.14,183.19,182.61,182.98,19571.0,170.4763,170.5228,169.9829,170.3273,19571.0
2016-04-01 10:25:00,182.82,182.95,182.43,182.62,8900.0,170.1784,170.2994,169.8154,169.9922,8900.0
2016-04-01 10:30:00,182.47,183.17,182.4,183.17,5010.0,169.8526,170.5042,169.7874,170.5042,5010.0
2016-04-01 10:35:00,183.24,183.43,183.0,183.15,5300.0,170.5694,170.7462,170.346,170.4856,5300.0
2016-04-01 10:40:00,183.25,183.75,183.25,183.72,4147.0,170.5787,171.0441,170.5787,171.0162,4147.0
2016-04-01 10:45:00,183.61,183.77,183.31,183.34,4700.0,170.9138,171.0627,170.6345,170.6624,4700.0
2016-04-01 10:50:00,183.36,183.47,183.26,183.47,2600.0,170.6811,170.7835,170.588,170.7835,2600.0
2016-04-01 10:55:00,183.44,184.29,183.43,184.29,4093.0,170.7555,171.5468,170.7462,171.5468,4093.0
2016-04-01 11:00:00,184.36,184.46,184.25,184.35,2750.0,171.6119,171.705,171.5095,171.6026,2750.0
2016-04-01 11:05:00,184.34,184.35,184.02,184.03,2600.0,171.5933,171.6026,171.2954,171.3047,2600.0
2016-04-01 11:10:00,184.0,184.53,183.92,184.19,4889.0,171.2768,171.7702,171.2023,171.4537,4889.0
2016-04-01 11:15:00,184.18,184.18,183.86,183.94,2800.0,171.4444,171.4444,171.1465,171.221,2800.0
2016-04-01 11:20:00,183.93,183.95,183.56,183.84,5200.0,171.2116,171.2303,170.8672,171.1279,5200.0
2016-04-01 11:25:00,183.87,184.15,183.85,184.08,5913.0,171.1558,171.4164,171.1372,171.3513,5913.0
2016-04-01 11:30:00,184.08,184.26,184.08,184.26,1800.0,171.3513,171.5188,171.3513,171.5188,1800.0
2016-04-01 11:35:00,184.18,184.34,184.01,184.02,3100.0,171.4444,171.5933,171.2861,171.2954,3100.0
2016-04-01 11:40:00,184.06,184.22,184.05,184.15,3100.0,171.3327,171.4816,171.3234,171.4164,3100.0
2016-04-01 11:45:00,184.15,184.33,184.06,184.09,3500.0,171.4164,171.584,171.3327,171.3606,3500.0
2016-04-01 11:50:00,184.03,184.08,183.82,183.99,2370.0,171.3047,171.3513,171.1093,171.2675,2370.0
2016-04-01 11:55:00,184.01,184.26,183.91,184.26,2700.0,171.2861,171.5188,171.193,171.5188,2700.0
2016-04-01 12:00:00,184.11,184.31,183.95,183.95,3500.0,171.3792,171.5654,171.2303,171.2303,3500.0
2016-04-01 12:05:00,183.94,184.0,183.86,183.89,600.0,171.221,171.2768,171.1465,171.1744,600.0
2016-04-01 12:10:00,183.89,183.89,183.82,183.86,600.0,171.1744,171.1744,171.1093,171.1465,600.0
2016-04-01 12:15:00,183.81,183.95,183.68,183.71,3300.0,171.0999,171.2303,170.9789,171.0069,3300.0
2016-04-01 12:20:00,183.68,183.73,183.57,183.57,2901.0,170.9789,171.0255,170.8765,170.8765,2901.0
2016-04-01 12:25:00,183.65,183.8,183.63,183.69,1600.0,170.951,171.0906,170.9324,170.9882,1600.0
2016-04-01 12:30:00,183.58,183.64,183.58,183.62,700.0,170.8859,170.9417,170.8859,170.9231,700.0
2016-04-01 12:35:00,183.62,183.62,183.49,183.61,1800.0,170.9231,170.9231,170.8021,170.9138,1800.0
2016-04-01 12:40:00,183.61,183.69,183.35,183.35,3751.0,170.9138,170.9882,170.6718,170.6718,3751.0
2016-04-01 12:45:00,183.3,183.57,183.27,183.57,12581.0,170.6252,170.8765,170.5973,170.8765,12581.0
2016-04-01 12:50:00,183.43,183.43,183.41,183.43,400.0,170.7462,170.7462,170.7276,170.7462,400.0
2016-04-01 12:55:00,183.55,183.66,183.48,183.48,3500.0,170.8579,170.9603,170.7928,170.7928,3500.0
2016-04-01 13:00:00,183.47,183.58,183.47,183.54,907.0,170.7835,170.8859,170.7835,170.8486,907.0
2016-04-01 13:05:00,183.53,183.54,183.46,183.54,700.0,170.8393,170.8486,170.7741,170.8486,700.0
2016-04-01 13:10:00,183.43,183.54,183.43,183.52,1200.0,170.7462,170.8486,170.7462,170.83,1200.0
2016-04-01 13:15:00,183.59,183.59,183.46,183.59,600.0,170.8952,170.8952,170.7741,170.8952,600.0
2016-04-01 13:20:00,183.59,183.61,183.52,183.57,3000.0,170.8952,170.9138,170.83,170.8765,3000.0
2016-04-01 13:25:00,183.57,183.63,183.48,183.53,900.0,170.8765,170.9324,170.7928,170.8393,900.0
2016-04-01 13:30:00,183.52,183.58,183.49,183.58,1918.0,170.83,170.8859,170.8021,170.8859,1918.0
2016-04-01 13:35:00,183.59,183.7,183.57,183.65,2221.0,170.8952,170.9976,170.8765,170.951,2221.0
2016-04-01 13:40:00,183.65,183.85,183.65,183.85,3020.0,170.951,171.1372,170.951,171.1372,3020.0
2016-04-01 13:45:00,183.87,183.9,183.78,183.81,2200.0,171.1558,171.1837,171.072,171.0999,2200.0
2016-04-01 13:50:00,183.89,183.89,183.72,183.74,2700.0,171.1744,171.1744,171.0162,171.0348,2700.0
2016-04-01 13:55:00,183.8,183.8,183.63,183.64,1888.0,171.0906,171.0906,170.9324,170.9417,1888.0
2016-04-01 14:00:00,183.63,183.85,183.61,183.85,1700.0,170.9324,171.1372,170.9138,171.1372,1700.0
2016-04-01 14:05:00,183.97,184.23,183.88,184.23,2100.0,171.2489,171.4909,171.1651,171.4909,2100.0
2016-04-01 14:10:00,184.25,184.28,184.12,184.16,2189.0,171.5095,171.5374,171.3885,171.4257,2189.0
2016-04-01 14:15:00,184.16,184.39,184.02,184.02,3561.0,171.4257,171.6398,171.2954,171.2954,3561.0
2016-04-01 14:20:00,183.95,183.96,183.95,183.96,900.0,171.2303,171.2396,171.2303,171.2396,900.0
2016-04-01 14:25:00,184.03,184.04,183.85,184.02,2400.0,171.3047,171.314,171.1372,171.2954,2400.0
2016-04-01 14:30:00,184.0,184.12,183.99,184.04,1700.0,171.2768,171.3885,171.2675,171.314,1700.0
2016-04-01 14:35:00,184.09,184.29,184.09,184.28,4700.0,171.3606,171.5468,171.3606,171.5374,4700.0
2016-04-01 14:40:00,184.28,184.41,184.26,184.41,2200.0,171.5374,171.6585,171.5188,171.6585,2200.0
2016-04-01 14:45:00,184.46,184.54,184.3,184.31,1800.0,171.705,171.7795,171.5561,171.5654,1800.0
2016-04-01 14:50:00,184.31,184.4,184.29,184.3,1500.0,171.5654,171.6491,171.5468,171.5561,1500.0
2016-04-01 14:55:00,184.3,184.58,184.23,184.57,4002.0,171.5561,171.8167,171.4909,171.8074,4002.0
2016-04-01 15:00:00,184.47,184.58,184.42,184.42,1700.0,171.7143,171.8167,171.6678,171.6678,1700.0
2016-04-01 15:05:00,184.48,184.53,184.38,184.49,2400.0,171.7236,171.7702,171.6305,171.7329,2400.0
2016-04-01 15:10:00,184.53,184.53,184.09,184.27,6000.0,171.7702,171.7702,171.3606,171.5281,6000.0
2016-04-01 15:15:00,184.18,184.52,184.14,184.52,3500.0,171.4444,171.7609,171.4071,171.7609,3500.0
2016-04-01 15:20:00,184.44,184.55,184.1,184.12,12246.0,171.6864,171.7888,171.3699,171.3885,12246.0
2016-04-01 15:25:00,184.12,184.46,184.07,184.12,5200.0,171.3885,171.705,171.342,171.3885,5200.0
2016-04-01 15:30:00,184.14,184.37,184.05,184.37,4489.0,171.4071,171.6212,171.3234,171.6212,4489.0
2016-04-01 15:35:00,184.32,184.59,184.3,184.3,11217.0,171.5747,171.826,171.5561,171.5561,11217.0
2016-04-01 15:40:00,184.34,184.46,184.22,184.41,8540.0,171.5933,171.705,171.4816,171.6585,8540.0
2016-04-01 15:45:00,184.54,184.93,184.46,184.86,8723.0,171.7795,172.1425,171.705,172.0773,8723.0
2016-04-01 15:50:00,184.85,184.94,184.74,184.77,10809.0,172.068,172.1518,171.9656,171.9936,10809.0
2016-04-01 15:55:00,184.73,185.01,184.73,184.83,40954.0,171.9563,172.217,171.9563,172.0494,40954.0
2016-04-04 09:30:00,185.0,186.86,184.21,186.69,41295.0,172.2077,173.939,171.4723,173.7808,41295.0
2016-04-04 09:35:00,186.86,187.8,185.1,185.1,22331.0,173.939,174.814,172.3007,172.3007,22331.0
2016-04-04 09:40:00,185.55,185.89,184.32,184.81,8558.0,172.7196,173.0361,171.5747,172.0308,8558.0
2016-04-04 09:45:00,185.3,185.83,184.43,184.46,9706.0,172.4869,172.9803,171.6771,171.705,9706.0
2016-04-04 09:50:00,184.43,185.1,184.21,184.98,35168.0,171.6771,172.3007,171.4723,172.189,35168.0
2016-04-04 09:55:00,184.47,185.09,184.35,184.4,5889.0,171.7143,172.2914,171.6026,171.6491,5889.0
2016-04-04 10:00:00,184.53,185.02,184.52,184.9,2400.0,171.7702,172.2263,171.7609,172.1146,2400.0
2016-04-04 10:05:00,184.89,185.05,184.74,185.05,2673.0,172.1053,172.2542,171.9656,172.2542,2673.0
2016-04-04 10:10:00,184.94,185.33,184.85,185.22,8666.0,172.1518,172.5148,172.068,172.4124,8666.0
2016-04-04 10:15:00,185.33,185.5,185.33,185.34,2190.0,172.5148,172.6731,172.5148,172.5242,2190.0
2016-04-04 10:20:00,185.45,185.45,185.09,185.2,6018.0,172.6265,172.6265,172.2914,172.3938,6018.0
2016-04-04 10:25:00,185.15,185.24,184.97,185.14,11822.0,172.3473,172.4311,172.1797,172.338,11822.0
2016-04-04 10:30:00,185.14,185.18,184.79,184.99,6161.0,172.338,172.3752,172.0122,172.1984,6161.0
2016-04-04 10:35:00,185.0,185.41,184.88,185.19,9253.0,172.2077,172.5893,172.096,172.3845,9253.0
2016-04-04 10:40:00,185.14,185.29,185.02,185.02,3628.0,172.338,172.4776,172.2263,172.2263,3628.0
2016-04-04 10:45:00,185.0,185.1,184.96,184.96,2261.0,172.2077,172.3007,172.1704,172.1704,2261.0
2016-04-04 10:50:00,184.97,185.03,184.84,184.89,1394.0,172.1797,172.2356,172.0587,172.1053,1394.0
2016-04-04 10:55:00,184.97,185.21,184.92,185.03,5685.0,172.1797,172.4031,172.1332,172.2356,5685.0
2016-04-04 11:00:00,185.07,185.08,184.93,185.0,2900.0,172.2728,172.2821,172.1425,172.2077,2900.0
2016-04-04 11:05:00,185.06,185.15,185.01,185.09,2084.0,172.2635,172.3473,172.217,172.2914,2084.0
2016-04-04 11:10:00,185.06,185.5,185.06,185.5,6389.0,172.2635,172.6731,172.2635,172.6731,6389.0
2016-04-04 11:15:00,185.49,185.57,185.41,185.57,1590.0,172.6638,172.7382,172.5893,172.7382,1590.0
2016-04-04 11:20:00,185.64,186.05,185.64,186.04,2743.0,172.8034,173.1851,172.8034,173.1757,2743.0
2016-04-04 11:25:00,186.01,186.1,185.9,186.05,4968.0,173.1478,173.2316,173.0454,173.1851,4968.0
2016-04-04 11:30:00,186.04,186.25,185.87,186.09,13568.0,173.1757,173.3712,173.0175,173.2223,13568.0
2016-04-04 11:35:00,186.09,186.1,185.95,185.97,1200.0,173.2223,173.2316,173.092,173.1106,1200.0
2016-04-04 11:40:00,185.86,186.0,185.84,185.85,1900.0,173.0082,173.1385,172.9896,172.9989,1900.0
2016-04-04 11:45:00,185.93,185.93,185.75,185.81,700.0,173.0734,173.0734,172.9058,172.9617,700.0
2016-04-04 11:50:00,185.76,186.0,185.73,185.75,6508.0,172.9151,173.1385,172.8872,172.9058,6508.0
2016-04-04 11:55:00,185.88,185.96,185.75,185.81,5259.0,173.0268,173.1013,172.9058,172.9617,5259.0
2016-04-04 12:00:00,185.75,185.75,185.51,185.68,3286.0,172.9058,172.9058,172.6824,172.8406,3286.0
2016-04-04 12:05:00,185.67,185.96,185.67,185.82,3838.0,172.8313,173.1013,172.8313,172.971,3838.0
2016-04-04 12:10:00,185.82,185.82,185.58,185.79,3548.0,172.971,172.971,172.7476,172.943,3548.0
2016-04-04 12:15:00,185.67,185.99,185.67,185.91,2095.0,172.8313,173.1292,172.8313,173.0547,2095.0
2016-04-04 12:20:00,185.95,186.0,185.84,185.93,4005.0,173.092,173.1385,172.9896,173.0734,4005.0
2016-04-04 12:25:00,185.85,186.0,185.83,185.91,7820.0,172.9989,173.1385,172.9803,173.0547,7820.0
2016-04-04 12:30:00,185.95,186.0,185.9,185.96,6615.0,173.092,173.1385,173.0454,173.1013,6615.0
2016-04-04 12:35:00,185.97,186.0,185.83,185.9,7657.0,173.1106,173.1385,172.9803,173.0454,7657.0
2016-04-04 12:40:00,185.96,186.01,185.81,185.88,4103.0,173.1013,173.1478,172.9617,173.0268,4103.0
2016-04-04 12:45:00,185.83,185.96,185.78,185.87,4800.0,172.9803,173.1013,172.9337,173.0175,4800.0
2016-04-04 12:50:00,185.92,185.97,185.85,185.89,700.0,173.064,173.1106,172.9989,173.0361,700.0
2016-04-04 12:55:00,185.98,186.0,185.91,185.96,700.0,173.1199,173.1385,173.0547,173.1013,700.0
2016-04-04 13:00:00,185.98,185.98,185.89,185.92,6440.0,173.1199,173.1199,173.0361,173.064,6440.0
2016-04-04 13:05:00,185.89,186.16,185.87,185.97,20572.0,173.0361,173.2874,173.0175,173.1106,20572.0
2016-04-04 13:10:00,185.93,185.99,185.86,185.97,1100.0,173.0734,173.1292,173.0082,173.1106,1100.0
2016-04-04 13:15:00,185.86,185.96,185.85,185.9,1517.0,173.0082,173.1013,172.9989,173.0454,1517.0
2016-04-04 13:20:00,185.95,186.0,185.87,185.99,3955.0,173.092,173.1385,173.0175,173.1292,3955.0
2016-04-04 13:25:00,185.97,186.04,185.9,185.97,13411.0,173.1106,173.1757,173.0454,173.1106,13411.0
2016-04-04 13:30:00,185.98,186.08,185.95,186.03,8000.0,173.1199,173.213,173.092,173.1664,8000.0
2016-04-04 13:35:00,186.04,186.21,185.97,185.97,4900.0,173.1757,173.334,173.1106,173.1106,4900.0
2016-04-04 13:40:00,185.94,186.0,185.75,185.81,3556.0,173.0827,173.1385,172.9058,172.9617,3556.0
2016-04-04 13:45:00,185.75,186.11,185.73,186.0,4800.0,172.9058,173.2409,172.8872,173.1385,4800.0
2016-04-04 13:50:00,186.09,186.14,185.99,185.99,1600.0,173.2223,173.2688,173.1292,173.1292,1600.0
2016-04-04 13:55:00,185.97,186.02,185.9,186.0,9017.0,173.1106,173.1571,173.0454,173.1385,9017.0
2016-04-04 14:00:00,185.98,186.0,185.84,185.91,4300.0,173.1199,173.1385,172.9896,173.0547,4300.0
2016-04-04 14:05:00,185.91,186.05,185.85,185.99,39816.0,173.0547,173.1851,172.9989,173.1292,39816.0
2016-04-04 14:10:00,185.93,186.07,185.89,186.07,3400.0,173.0734,173.2037,173.0361,173.2037,3400.0
2016-04-04 14:15:00,186.0,186.06,185.91,185.96,7400.0,173.1385,173.1944,173.0547,173.1013,7400.0
2016-04-04 14:20:00,185.99,186.05,185.86,185.93,8492.0,173.1292,173.1851,173.0082,173.0734,8492.0
2016-04-04 14:25:00,185.93,186.06,185.93,186.0,2100.0,173.0734,173.1944,173.0734,173.1385,2100.0
2016-04-04 14:30:00,186.0,186.14,186.0,186.14,1800.0,173.1385,173.2688,173.1385,173.2688,1800.0
2016-04-04 14:35:00,186.11,186.15,186.03,186.13,900.0,173.2409,173.2781,173.1664,173.2595,900.0
2016-04-04 14:40:00,186.14,186.24,186.06,186.24,4484.0,173.2688,173.3619,173.1944,173.3619,4484.0
2016-04-04 14:45:00,186.2,186.31,186.11,186.11,18100.0,173.3247,173.4271,173.2409,173.2409,18100.0
2016-04-04 14:50:00,185.98,186.04,185.94,185.94,2100.0,173.1199,173.1757,173.0827,173.0827,2100.0
2016-04-04 14:55:00,185.79,185.87,185.61,185.61,3800.0,172.943,173.0175,172.7755,172.7755,3800.0
2016-04-04 15:00:00,185.7,185.78,185.61,185.64,2500.0,172.8593,172.9337,172.7755,172.8034,2500.0
2016-04-04 15:05:00,185.72,185.72,185.54,185.56,1500.0,172.8779,172.8779,172.7103,172.7289,1500.0
2016-04-04 15:10:00,185.51,185.59,185.18,185.2,12169.0,172.6824,172.7569,172.3752,172.3938,12169.0
2016-04-04 15:15:00,185.21,185.34,185.21,185.23,9516.0,172.4031,172.5242,172.4031,172.4218,9516.0
2016-04-04 15:20:00,185.28,185.32,184.86,184.98,5309.0,172.4683,172.5055,172.0773,172.189,5309.0
2016-04-04 15:25:00,184.95,185.26,184.9,185.25,21722.0,172.1611,172.4497,172.1146,172.4404,21722.0
2016-04-04 15:30:00,185.25,185.49,185.24,185.33,9800.0,172.4404,172.6638,172.4311,172.5148,9800.0
2016-04-04 15:35:00,185.3,185.33,185.12,185.17,7321.0,172.4869,172.5148,172.3194,172.3659,7321.0
2016-04-04 15:40:00,185.14,185.28,185.07,185.1,22579.0,172.338,172.4683,172.2728,172.3007,22579.0
2016-04-04 15:45:00,185.2,185.26,185.06,185.26,12672.0,172.3938,172.4497,172.2635,172.4497,12672.0
2016-04-04 15:50:00,185.31,185.49,185.26,185.43,8223.0,172.4962,172.6638,172.4497,172.6079,8223.0
2016-04-04 15:55:00,185.42,185.61,185.42,185.5,54080.0,172.5986,172.7755,172.5986,172.6731,54080.0
2016-04-05 09:30:00,182.84,182.84,178.38,179.9,193933.0,170.197,170.197,166.0454,167.4603,193933.0
2016-04-05 09:35:00,179.9,180.77,178.92,180.0,43715.0,167.4603,168.2702,166.5481,167.5534,43715.0
2016-04-05 09:40:00,179.8,180.25,179.39,179.68,42072.0,167.3672,167.7861,166.9856,167.2555,42072.0
2016-04-05 09:45:00,179.62,179.75,178.74,179.63,36048.0,167.1997,167.3207,166.3805,167.209,36048.0
2016-04-05 09:50:00,179.47,180.47,179.32,179.77,45584.0,167.06,167.9909,166.9204,167.3393,45584.0
2016-04-05 09:55:00,179.78,180.01,179.43,179.95,10687.0,167.3486,167.5627,167.0228,167.5069,10687.0
2016-04-05 10:00:00,179.85,180.12,179.64,179.85,96600.0,167.4138,167.6651,167.2183,167.4138,96600.0
2016-04-05 10:05:00,179.83,180.67,179.77,180.51,75047.0,167.3952,168.1771,167.3393,168.0281,75047.0
2016-04-05 10:10:00,180.63,180.83,180.59,180.63,4819.0,168.1398,168.326,168.1026,168.1398,4819.0
2016-04-05 10:15:00,180.59,181.19,180.59,181.09,11956.0,168.1026,168.6611,168.1026,168.568,11956.0
2016-04-05 10:20:00,181.31,181.35,181.05,181.26,15074.0,168.7728,168.81,168.5308,168.7263,15074.0
2016-04-05 10:25:00,181.27,181.44,181.09,181.39,6537.0,168.7356,168.8938,168.568,168.8473,6537.0
2016-04-05 10:30:00,181.39,181.42,180.92,181.1,13246.0,168.8473,168.8752,168.4098,168.5773,13246.0
2016-04-05 10:35:00,181.06,181.54,180.64,181.07,44868.0,168.5401,168.9869,168.1491,168.5494,44868.0
2016-04-05 10:40:00,181.13,182.02,181.04,181.78,19388.0,168.6053,169.4337,168.5215,169.2103,19388.0
2016-04-05 10:45:00,181.61,181.8,181.47,181.48,2100.0,169.0521,169.2289,168.9218,168.9311,2100.0
2016-04-05 10:50:00,181.5,181.81,181.49,181.76,4726.0,168.9497,169.2382,168.9404,169.1917,4726.0
2016-04-05 10:55:00,181.78,182.19,181.66,182.15,19493.0,169.2103,169.592,169.0986,169.5547,19493.0
2016-04-05 11:00:00,182.17,182.87,182.01,182.87,4570.0,169.5733,170.2249,169.4244,170.2249,4570.0
2016-04-05 11:05:00,182.76,183.02,182.57,182.91,39048.0,170.1226,170.3646,169.9457,170.2622,39048.0
2016-04-05 11:10:00,182.75,183.23,182.6,183.13,50754.0,170.1132,170.5601,169.9736,170.467,50754.0
2016-04-05 11:15:00,182.94,183.12,182.54,182.76,7069.0,170.2901,170.4577,169.9178,170.1226,7069.0
2016-04-05 11:20:00,182.62,183.26,182.62,183.0,33937.0,169.9922,170.588,169.9922,170.346,33937.0
2016-04-05 11:25:00,183.05,183.18,182.58,182.89,12969.0,170.3925,170.5135,169.955,170.2436,12969.0
2016-04-05 11:30:00,182.77,182.99,182.28,182.28,12146.0,170.1319,170.3366,169.6757,169.6757,12146.0
2016-04-05 11:35:00,182.28,182.35,181.94,182.31,12506.0,169.6757,169.7409,169.3593,169.7037,12506.0
2016-04-05 11:40:00,182.2,182.31,181.93,182.12,4221.0,169.6013,169.7037,169.3499,169.5268,4221.0
2016-04-05 11:45:00,182.2,182.28,182.0,182.14,6377.0,169.6013,169.6757,169.4151,169.5454,6377.0
2016-04-05 11:50:00,182.24,182.6,182.11,182.54,10814.0,169.6385,169.9736,169.5175,169.9178,10814.0
2016-04-05 11:55:00,182.6,182.65,182.34,182.46,5540.0,169.9736,170.0202,169.7316,169.8433,5540.0
2016-04-05 12:00:00,182.39,182.46,182.25,182.44,4915.0,169.7781,169.8433,169.6478,169.8247,4915.0
2016-04-05 12:05:00,182.37,182.45,182.3,182.43,1503.0,169.7595,169.834,169.6944,169.8154,1503.0
2016-04-05 12:10:00,182.37,182.48,182.17,182.34,12918.0,169.7595,169.8619,169.5733,169.7316,12918.0
2016-04-05 12:15:00,182.19,182.19,181.26,181.54,11933.0,169.592,169.592,168.7263,168.9869,11933.0
2016-04-05 12:20:00,181.53,181.62,181.32,181.53,5300.0,168.9776,169.0614,168.7821,168.9776,5300.0
2016-04-05 12:25:00,181.6,181.82,181.18,181.2,6742.0,169.0428,169.2476,168.6518,168.6704,6742.0
2016-04-05 12:30:00,181.31,181.39,181.17,181.3,12400.0,168.7728,168.8473,168.6425,168.7635,12400.0
2016-04-05 12:35:00,181.28,181.51,181.21,181.37,8877.0,168.7449,168.959,168.6797,168.8287,8877.0
2016-04-05 12:40:00,181.28,181.31,181.22,181.25,2866.0,168.7449,168.7728,168.689,168.717,2866.0
2016-04-05 12:45:00,181.25,181.36,181.09,181.15,8740.0,168.717,168.8194,168.568,168.6239,8740.0
2016-04-05 12:50:00,181.13,181.18,180.9,181.04,4731.0,168.6053,168.6518,168.3912,168.5215,4731.0
2016-04-05 12:55:00,181.1,181.17,180.91,181.01,6700.0,168.5773,168.6425,168.4005,168.4936,6700.0
2016-04-05 13:00:00,181.02,181.23,180.88,180.91,7400.0,168.5029,168.6983,168.3725,168.4005,7400.0
2016-04-05 13:05:00,180.93,181.09,180.9,180.95,1300.0,168.4191,168.568,168.3912,168.4377,1300.0
2016-04-05 13:10:00,181.06,181.18,180.95,181.04,10041.0,168.5401,168.6518,168.4377,168.5215,10041.0
2016-04-05 13:15:00,181.05,181.09,180.94,180.99,6000.0,168.5308,168.568,168.4284,168.4749,6000.0
2016-04-05 13:20:00,180.85,181.04,180.85,181.0,1700.0,168.3446,168.5215,168.3446,168.4843,1700.0
2016-04-05 13:25:00,180.93,181.04,180.93,181.0,5000.0,168.4191,168.5215,168.4191,168.4843,5000.0
2016-04-05 13:30:00,181.0,181.11,180.84,181.07,7259.0,168.4843,168.5866,168.3353,168.5494,7259.0
2016-04-05 13:35:00,181.12,181.51,181.04,181.47,7160.0,168.596,168.959,168.5215,168.9218,7160.0
2016-04-05 13:40:00,181.54,181.64,181.46,181.53,4663.0,168.9869,169.08,168.9124,168.9776,4663.0
2016-04-05 13:45:00,181.51,181.57,181.46,181.46,5300.0,168.959,169.0148,168.9124,168.9124,5300.0
2016-04-05 13:50:00,181.46,181.77,181.46,181.73,7420.0,168.9124,169.201,168.9124,169.1638,7420.0
2016-04-05 13:55:00,181.7,181.71,181.51,181.57,5387.0,169.1358,169.1452,168.959,169.0148,5387.0
2016-04-05 14:00:00,181.61,181.66,181.54,181.54,4900.0,169.0521,169.0986,168.9869,168.9869,4900.0
2016-04-05 14:05:00,181.54,181.54,181.39,181.46,2800.0,168.9869,168.9869,168.8473,168.9124,2800.0
2016-04-05 14:10:00,181.4,181.49,181.34,181.34,6710.0,168.8566,168.9404,168.8007,168.8007,6710.0
2016-04-05 14:15:00,181.34,181.47,181.29,181.44,3539.0,168.8007,168.9218,168.7542,168.8938,3539.0
2016-04-05 14:20:00,181.46,181.64,181.44,181.52,5379.0,168.9124,169.08,168.8938,168.9683,5379.0
2016-04-05 14:25:00,181.5,181.65,181.47,181.62,2748.0,168.9497,169.0893,168.9218,169.0614,2748.0
2016-04-05 14:30:00,181.62,181.66,181.48,181.54,3018.0,169.0614,169.0986,168.9311,168.9869,3018.0
2016-04-05 14:35:00,181.56,181.63,181.42,181.53,8785.0,169.0055,169.0707,168.8752,168.9776,8785.0
2016-04-05 14:40:00,181.5,181.5,181.45,181.5,2300.0,168.9497,168.9497,168.9031,168.9497,2300.0
2016-04-05 14:45:00,181.5,181.69,181.5,181.68,5100.0,168.9497,169.1265,168.9497,169.1172,5100.0
2016-04-05 14:50:00,181.68,181.82,181.67,181.76,5657.0,169.1172,169.2476,169.1079,169.1917,5657.0
2016-04-05 14:55:00,181.77,181.79,181.74,181.78,4752.0,169.201,169.2196,169.1731,169.2103,4752.0
2016-04-05 15:00:00,181.8,181.83,181.55,181.57,7400.0,169.2289,169.2569,168.9962,169.0148,7400.0
2016-04-05 15:05:00,181.58,181.62,181.44,181.45,5900.0,169.0241,169.0614,168.8938,168.9031,5900.0
2016-04-05 15:10:00,181.46,181.47,181.37,181.39,5800.0,168.9124,168.9218,168.8287,168.8473,5800.0
2016-04-05 15:15:00,181.41,181.44,181.17,181.22,5953.0,168.8659,168.8938,168.6425,168.689,5953.0
2016-04-05 15:20:00,181.19,181.27,181.12,181.25,6702.0,168.6611,168.7356,168.596,168.717,6702.0
2016-04-05 15:25:00,181.24,181.62,181.18,181.45,22369.0,168.7077,169.0614,168.6518,168.9031,22369.0
2016-04-05 15:30:00,181.41,181.5,181.22,181.32,10955.0,168.8659,168.9497,168.689,168.7821,10955.0
2016-04-05 15:35:00,181.22,181.53,181.1,181.16,23907.0,168.689,168.9776,168.5773,168.6332,23907.0
2016-04-05 15:40:00,181.2,181.44,181.1,181.35,13828.0,168.6704,168.8938,168.5773,168.81,13828.0
2016-04-05 15:45:00,181.35,181.5,181.21,181.37,28984.0,168.81,168.9497,168.6797,168.8287,28984.0
2016-04-05 15:50:00,181.4,181.56,181.12,181.17,39250.0,168.8566,169.0055,168.596,168.6425,39250.0
2016-04-05 15:55:00,181.13,181.19,180.73,181.06,28443.0,168.6053,168.6611,168.2329,168.5401,28443.0
2016-04-06 09:30:00,180.6,181.91,180.34,181.64,5623.0,168.1119,169.3313,167.8699,169.08,5623.0
2016-04-06 09:35:00,181.44,181.82,181.07,181.07,1478.0,168.8938,169.2476,168.5494,168.5494,1478.0
2016-04-06 09:40:00,180.81,181.95,180.81,181.28,7869.0,168.3074,169.3686,168.3074,168.7449,7869.0
2016-04-06 09:45:00,180.96,181.37,180.71,181.37,3485.0,168.447,168.8287,168.2143,168.8287,3485.0
2016-04-06 09:50:00,181.15,181.36,180.72,180.91,2500.0,168.6239,168.8194,168.2236,168.4005,2500.0
2016-04-06 09:55:00,180.73,180.73,180.35,180.56,2714.0,168.2329,168.2329,167.8792,168.0747,2714.0
2016-04-06 10:00:00,180.54,180.6,180.12,180.6,2506.0,168.0561,168.1119,167.6651,168.1119,2506.0
2016-04-06 10:05:00,180.6,181.17,180.6,181.07,1711.0,168.1119,168.6425,168.1119,168.5494,1711.0
2016-04-06 10:10:00,180.83,181.04,180.64,181.04,1927.0,168.326,168.5215,168.1491,168.5215,1927.0
2016-04-06 10:15:00,181.11,181.38,181.02,181.16,17926.0,168.5866,168.838,168.5029,168.6332,17926.0
2016-04-06 10:20:00,181.14,181.23,180.78,181.06,31145.0,168.6146,168.6983,168.2795,168.5401,31145.0
2016-04-06 10:25:00,180.77,181.01,180.76,180.95,2587.0,168.2702,168.4936,168.2608,168.4377,2587.0
2016-04-06 10:30:00,181.06,181.07,180.32,180.36,6256.0,168.5401,168.5494,167.8513,167.8885,6256.0
2016-04-06 10:35:00,180.52,180.86,180.47,180.62,4623.0,168.0374,168.3539,167.9909,168.1305,4623.0
2016-04-06 10:40:00,180.81,180.92,180.45,180.45,1919.0,168.3074,168.4098,167.9723,167.9723,1919.0
2016-04-06 10:45:00,180.58,181.08,180.57,180.81,5119.0,168.0933,168.5587,168.084,168.3074,5119.0
2016-04-06 10:50:00,180.88,180.99,180.8,180.8,900.0,168.3725,168.4749,168.2981,168.2981,900.0
2016-04-06 10:55:00,180.9,181.09,180.81,180.88,6002.0,168.3912,168.568,168.3074,168.3725,6002.0
2016-04-06 11:00:00,180.91,180.95,180.71,180.92,2557.0,168.4005,168.4377,168.2143,168.4098,2557.0
2016-04-06 11:05:00,180.7,181.02,180.66,180.82,3016.0,168.205,168.5029,168.1678,168.3167,3016.0
2016-04-06 11:10:00,180.97,181.05,180.91,180.91,600.0,168.4563,168.5308,168.4005,168.4005,600.0
2016-04-06 11:15:00,180.95,181.1,180.76,180.8,5463.0,168.4377,168.5773,168.2608,168.2981,5463.0
2016-04-06 11:20:00,180.75,181.1,180.74,180.96,2834.0,168.2515,168.5773,168.2422,168.447,2834.0
2016-04-06 11:25:00,180.88,181.38,180.85,181.26,5480.0,168.3725,168.838,168.3446,168.7263,5480.0
2016-04-06 11:30:00,181.29,181.39,181.25,181.25,2119.0,168.7542,168.8473,168.717,168.717,2119.0
2016-04-06 11:35:00,181.26,181.29,181.08,181.08,1194.0,168.7263,168.7542,168.5587,168.5587,1194.0
2016-04-06 11:40:00,180.95,181.01,180.54,180.63,5183.0,168.4377,168.4936,168.0561,168.1398,5183.0
2016-04-06 11:45:00,180.6,180.71,180.03,180.03,32154.0,168.1119,168.2143,167.5813,167.5813,32154.0
2016-04-06 11:50:00,180.19,180.39,179.94,180.3,18359.0,167.7303,167.9164,167.4975,167.8327,18359.0
2016-04-06 11:55:00,180.33,180.65,180.33,180.55,4227.0,167.8606,168.1585,167.8606,168.0654,4227.0
2016-04-06 12:00:00,180.19,180.34,180.18,180.34,1000.0,167.7303,167.8699,167.721,167.8699,1000.0
2016-04-06 12:05:00,180.37,180.4,180.18,180.22,2100.0,167.8978,167.9257,167.721,167.7582,2100.0
2016-04-06 12:10:00,180.14,180.22,180.03,180.19,2200.0,167.6837,167.7582,167.5813,167.7303,2200.0
2016-04-06 12:15:00,180.18,180.39,180.16,180.29,3300.0,167.721,167.9164,167.7023,167.8233,3300.0
2016-04-06 12:20:00,180.34,180.41,180.26,180.26,2200.0,167.8699,167.935,167.7954,167.7954,2200.0
2016-04-06 12:25:00,180.13,180.35,180.12,180.21,2400.0,167.6744,167.8792,167.6651,167.7489,2400.0
2016-04-06 12:30:00,180.09,180.22,180.02,180.2,3800.0,167.6372,167.7582,167.572,167.7396,3800.0
2016-04-06 12:35:00,180.22,180.3,180.2,180.22,3100.0,167.7582,167.8327,167.7396,167.7582,3100.0
2016-04-06 12:40:00,180.24,180.3,180.16,180.21,4550.0,167.7768,167.8327,167.7023,167.7489,4550.0
2016-04-06 12:45:00,180.27,180.36,180.25,180.31,8420.0,167.8047,167.8885,167.7861,167.842,8420.0
2016-04-06 12:50:00,180.31,180.34,180.2,180.32,3600.0,167.842,167.8699,167.7396,167.8513,3600.0
2016-04-06 12:55:00,180.36,181.1,180.15,180.24,20757.0,167.8885,168.5773,167.693,167.7768,20757.0
2016-04-06 13:00:00,180.27,180.27,179.94,180.19,2668.0,167.8047,167.8047,167.4975,167.7303,2668.0
2016-04-06 13:05:00,180.14,180.29,180.14,180.29,2400.0,167.6837,167.8233,167.6837,167.8233,2400.0
2016-04-06 13:10:00,180.23,180.34,180.23,180.32,2600.0,167.7675,167.8699,167.7675,167.8513,2600.0
2016-04-06 13:15:00,180.25,180.32,180.24,180.29,2100.0,167.7861,167.8513,167.7768,167.8233,2100.0
2016-04-06 13:20:00,180.34,180.44,180.2,180.2,4200.0,167.8699,167.963,167.7396,167.7396,4200.0
2016-04-06 13:25:00,180.32,180.33,180.17,180.17,2100.0,167.8513,167.8606,167.7116,167.7116,2100.0
2016-04-06 13:30:00,180.29,180.55,180.28,180.35,1900.0,167.8233,168.0654,167.814,167.8792,1900.0
2016-04-06 13:35:00,180.36,180.45,180.06,180.28,6163.0,167.8885,167.9723,167.6093,167.814,6163.0
2016-04-06 13:40:00,180.12,180.3,179.98,180.08,12901.0,167.6651,167.8327,167.5348,167.6279,12901.0
2016-04-06 13:45:00,180.01,180.23,179.98,180.11,7428.0,167.5627,167.7675,167.5348,167.6558,7428.0
2016-04-06 13:50:00,180.1,180.33,180.1,180.33,1000.0,167.6465,167.8606,167.6465,167.8606,1000.0
2016-04-06 13:55:00,180.28,180.36,180.25,180.36,1000.0,167.814,167.8885,167.7861,167.8885,1000.0
2016-04-06 14:00:00,180.2,180.43,180.18,180.23,2091.0,167.7396,167.9537,167.721,167.7675,2091.0
2016-04-06 14:05:00,180.43,180.43,180.22,180.22,3600.0,167.9537,167.9537,167.7582,167.7582,3600.0
2016-04-06 14:10:00,180.23,180.32,180.11,180.11,1731.0,167.7675,167.8513,167.6558,167.6558,1731.0
2016-04-06 14:15:00,180.21,180.61,180.17,180.61,1300.0,167.7489,168.1212,167.7116,168.1212,1300.0
2016-04-06 14:20:00,180.62,180.62,180.38,180.39,3010.0,168.1305,168.1305,167.9071,167.9164,3010.0
2016-04-06 14:25:00,180.42,180.65,180.3,180.65,3300.0,167.9444,168.1585,167.8327,168.1585,3300.0
2016-04-06 14:30:00,180.54,180.64,180.42,180.42,3000.0,168.0561,168.1491,167.9444,167.9444,3000.0
2016-04-06 14:35:00,180.34,180.4,180.12,180.15,11011.0,167.8699,167.9257,167.6651,167.693,11011.0
2016-04-06 14:40:00,180.22,180.29,180.18,180.27,3456.0,167.7582,167.8233,167.721,167.8047,3456.0
2016-04-06 14:45:00,180.26,180.32,180.19,180.31,10178.0,167.7954,167.8513,167.7303,167.842,10178.0
2016-04-06 14:50:00,180.3,180.38,180.16,180.28,9443.0,167.8327,167.9071,167.7023,167.814,9443.0
2016-04-06 14:55:00,180.23,180.31,179.81,179.92,36608.0,167.7675,167.842,167.3765,167.4789,36608.0
2016-04-06 15:00:00,179.91,180.24,179.82,180.24,14532.0,167.4696,167.7768,167.3858,167.7768,14532.0
2016-04-06 15:05:00,180.37,180.53,179.98,180.07,7437.0,167.8978,168.0468,167.5348,167.6186,7437.0
2016-04-06 15:10:00,180.03,180.16,179.95,179.95,5152.0,167.5813,167.7023,167.5069,167.5069,5152.0
2016-04-06 15:15:00,180.0,180.39,179.99,180.25,5584.0,167.5534,167.9164,167.5441,167.7861,5584.0
2016-04-06 15:20:00,180.25,180.29,179.96,179.96,7915.0,167.7861,167.8233,167.5162,167.5162,7915.0
2016-04-06 15:25:00,180.02,180.13,180.0,180.12,3098.0,167.572,167.6744,167.5534,167.6651,3098.0
2016-04-06 15:30:00,180.12,180.43,180.08,180.21,3188.0,167.6651,167.9537,167.6279,167.7489,3188.0
2016-04-06 15:35:00,180.07,180.39,180.07,180.34,4100.0,167.6186,167.9164,167.6186,167.8699,4100.0
2016-04-06 15:40:00,180.25,180.35,180.08,180.24,12805.0,167.7861,167.8792,167.6279,167.7768,12805.0
2016-04-06 15:45:00,180.28,180.48,180.0,180.23,33068.0,167.814,168.0002,167.5534,167.7675,33068.0
2016-04-06 15:50:00,180.12,180.36,180.08,180.28,57195.0,167.6651,167.8885,167.6279,167.814,57195.0
2016-04-06 15:55:00,180.38,180.41,180.22,180.34,61463.0,167.9071,167.935,167.7582,167.8699,61463.0
2016-04-07 09:30:00,179.36,180.76,179.0,180.55,17127.0,166.9577,168.2608,166.6225,168.0654,17127.0
2016-04-07 09:35:00,180.48,180.53,178.59,179.79,101221.0,168.0002,168.0468,166.2409,167.3579,101221.0
2016-04-07 09:40:00,179.7,180.19,179.18,179.69,43884.0,167.2741,167.7303,166.7901,167.2648,43884.0
2016-04-07 09:45:00,179.95,179.96,179.02,179.36,14221.0,167.5069,167.5162,166.6412,166.9577,14221.0
2016-04-07 09:50:00,179.25,179.31,178.81,178.96,5726.0,166.8553,166.9111,166.4457,166.5853,5726.0
2016-04-07 09:55:00,178.99,179.73,178.5,178.95,45301.0,166.6132,167.3021,166.1571,166.576,45301.0
2016-04-07 10:00:00,178.98,178.98,178.69,178.69,9963.0,166.6039,166.6039,166.334,166.334,9963.0
2016-04-07 10:05:00,178.62,178.62,177.68,177.68,12430.0,166.2688,166.2688,165.3938,165.3938,12430.0
2016-04-07 10:10:00,177.63,178.42,177.63,178.22,21444.0,165.3473,166.0827,165.3473,165.8965,21444.0
2016-04-07 10:15:00,178.18,178.18,177.79,177.96,16300.0,165.8592,165.8592,165.4962,165.6545,16300.0
2016-04-07 10:20:00,177.96,178.08,177.6,177.78,29960.0,165.6545,165.7662,165.3194,165.4869,29960.0
2016-04-07 10:25:00,177.76,178.08,177.68,177.76,23795.0,165.4683,165.7662,165.3938,165.4683,23795.0
2016-04-07 10:30:00,177.76,177.88,177.55,177.62,16350.0,165.4683,165.58,165.2728,165.338,16350.0
2016-04-07 10:35:00,177.62,177.62,177.19,177.53,18681.0,165.338,165.338,164.9377,165.2542,18681.0
2016-04-07 10:40:00,177.47,177.47,177.09,177.17,9205.0,165.1983,165.1983,164.8446,164.9191,9205.0
2016-04-07 10:45:00,177.13,177.17,175.87,176.15,15469.0,164.8819,164.9191,163.709,163.9696,15469.0
2016-04-07 10:50:00,176.16,176.89,176.08,176.89,13467.0,163.9789,164.6584,163.9045,164.6584,13467.0
2016-04-07 10:55:00,176.83,177.19,176.56,176.98,26250.0,164.6026,164.9377,164.3513,164.7422,26250.0
2016-04-07 11:00:00,176.97,177.06,176.34,176.48,20000.0,164.7329,164.8167,164.1465,164.2768,20000.0
2016-04-07 11:05:00,176.56,176.57,175.92,176.02,11300.0,164.3513,164.3606,163.7555,163.8486,11300.0
2016-04-07 11:10:00,175.97,176.34,175.91,176.27,38141.0,163.8021,164.1465,163.7462,164.0813,38141.0
2016-04-07 11:15:00,176.24,176.31,176.12,176.31,17769.0,164.0534,164.1186,163.9417,164.1186,17769.0
2016-04-07 11:20:00,176.33,176.5,176.02,176.1,46394.0,164.1372,164.2954,163.8486,163.9231,46394.0
2016-04-07 11:25:00,176.14,176.24,175.81,175.95,71801.0,163.9603,164.0534,163.6531,163.7834,71801.0
2016-04-07 11:30:00,175.88,176.24,175.68,176.24,22158.0,163.7183,164.0534,163.5321,164.0534,22158.0
2016-04-07 11:35:00,176.26,176.5,175.66,175.66,11643.0,164.072,164.2954,163.5135,163.5135,11643.0
2016-04-07 11:40:00,175.63,176.13,175.22,175.56,32772.0,163.4856,163.951,163.1039,163.4204,32772.0
2016-04-07 11:45:00,175.58,176.07,175.47,175.86,25000.0,163.439,163.8952,163.3366,163.6997,25000.0
2016-04-07 11:50:00,175.88,175.9,175.65,175.78,14963.0,163.7183,163.7369,163.5042,163.6252,14963.0
2016-04-07 11:55:00,175.78,176.07,173.86,173.87,48632.0,163.6252,163.8952,161.838,161.8473,48632.0
2016-04-07 12:00:00,173.92,174.73,173.01,174.62,76737.0,161.8938,162.6478,161.0467,162.5454,76737.0
2016-04-07 12:05:00,174.57,175.46,174.49,175.25,31521.0,162.4989,163.3273,162.4244,163.1319,31521.0
2016-04-07 12:10:00,175.25,175.59,175.12,175.37,39293.0,163.1319,163.4483,163.0108,163.2436,39293.0
2016-04-07 12:15:00,175.35,175.51,174.43,174.66,44661.0,163.2249,163.3739,162.3686,162.5826,44661.0
2016-04-07 12:20:00,174.66,175.06,174.65,174.76,24037.0,162.5826,162.955,162.5733,162.6757,24037.0
2016-04-07 12:25:00,174.76,174.76,174.33,174.42,23917.0,162.6757,162.6757,162.2755,162.3592,23917.0
2016-04-07 12:30:00,174.41,174.62,174.18,174.23,39362.0,162.3499,162.5454,162.1358,162.1824,39362.0
2016-04-07 12:35:00,174.2,174.52,174.1,174.52,30110.0,162.1545,162.4523,162.0614,162.4523,30110.0
2016-04-07 12:40:00,174.61,174.62,174.33,174.56,31419.0,162.5361,162.5454,162.2755,162.4896,31419.0
2016-04-07 12:45:00,174.56,174.88,174.48,174.85,33909.0,162.4896,162.7874,162.4151,162.7595,33909.0
2016-04-07 12:50:00,174.85,174.95,174.67,174.89,9171.0,162.7595,162.8526,162.592,162.7967,9171.0
2016-04-07 12:55:00,174.9,175.38,174.34,175.15,21294.0,162.8061,163.2529,162.2848,163.0388,21294.0
2016-04-07 13:00:00,175.21,175.56,175.07,175.2,68968.0,163.0946,163.4204,162.9643,163.0853,68968.0
2016-04-07 13:05:00,175.2,175.41,175.13,175.31,31344.0,163.0853,163.2808,163.0201,163.1877,31344.0
2016-04-07 13:10:00,175.37,175.57,175.29,175.55,28276.0,163.2436,163.4297,163.1691,163.4111,28276.0
2016-04-07 13:15:00,175.6,175.61,175.02,175.31,25447.0,163.4576,163.467,162.9178,163.1877,25447.0
2016-04-07 13:20:00,175.35,175.56,175.26,175.46,8139.0,163.2249,163.4204,163.1412,163.3273,8139.0
2016-04-07 13:25:00,175.43,175.43,175.12,175.12,4800.0,163.2994,163.2994,163.0108,163.0108,4800.0
2016-04-07 13:30:00,175.17,175.27,175.14,175.2,3262.0,163.0574,163.1505,163.0295,163.0853,3262.0
2016-04-07 13:35:00,175.31,175.58,175.21,175.58,1900.0,163.1877,163.439,163.0946,163.439,1900.0
2016-04-07 13:40:00,175.6,175.77,175.48,175.77,4517.0,163.4576,163.6159,163.3459,163.6159,4517.0
2016-04-07 13:45:00,175.8,175.8,175.07,175.23,10487.0,163.6438,163.6438,162.9643,163.1132,10487.0
2016-04-07 13:50:00,175.17,175.18,174.81,174.9,16153.0,163.0574,163.0667,162.7223,162.8061,16153.0
2016-04-07 13:55:00,174.92,174.93,174.75,174.78,16070.0,162.8247,162.834,162.6664,162.6944,16070.0
2016-04-07 14:00:00,174.81,174.82,174.52,174.59,12786.0,162.7223,162.7316,162.4523,162.5175,12786.0
2016-04-07 14:05:00,174.55,174.64,174.28,174.29,10309.0,162.4803,162.564,162.2289,162.2382,10309.0
2016-04-07 14:10:00,174.26,174.49,174.26,174.3,5340.0,162.2103,162.4244,162.2103,162.2475,5340.0
2016-04-07 14:15:00,174.27,174.27,173.5,173.71,8412.0,162.2196,162.2196,161.5029,161.6983,8412.0
2016-04-07 14:20:00,173.58,173.66,173.41,173.44,24598.0,161.5773,161.6518,161.4191,161.447,24598.0
2016-04-07 14:25:00,173.41,173.42,173.09,173.26,29126.0,161.4191,161.4284,161.1212,161.2795,29126.0
2016-04-07 14:30:00,173.26,173.26,173.16,173.21,31352.0,161.2795,161.2795,161.1864,161.2329,31352.0
2016-04-07 14:35:00,173.23,173.59,173.01,173.59,58696.0,161.2515,161.5866,161.0467,161.5866,58696.0
2016-04-07 14:40:00,173.61,173.84,173.55,173.73,24422.0,161.6053,161.8193,161.5494,161.717,24422.0
2016-04-07 14:45:00,173.71,173.73,173.02,173.25,22271.0,161.6983,161.717,161.0561,161.2701,22271.0
2016-04-07 14:50:00,173.16,173.29,172.89,173.03,18747.0,161.1864,161.3074,160.935,161.0654,18747.0
2016-04-07 14:55:00,173.03,173.15,172.45,172.48,18697.0,161.0654,161.1771,160.5255,160.5534,18697.0
2016-04-07 15:00:00,172.49,172.5,172.28,172.41,20655.0,160.5627,160.572,160.3672,160.4882,20655.0
2016-04-07 15:05:00,172.42,172.56,172.41,172.43,12080.0,160.4975,160.6279,160.4882,160.5068,12080.0
2016-04-07 15:10:00,172.43,173.21,172.43,172.86,48328.0,160.5068,161.2329,160.5068,160.9071,48328.0
2016-04-07 15:15:00,172.87,172.87,172.47,172.78,36219.0,160.9164,160.9164,160.5441,160.8326,36219.0
2016-04-07 15:20:00,172.81,172.85,172.45,172.6,28139.0,160.8606,160.8978,160.5255,160.6651,28139.0
2016-04-07 15:25:00,172.49,172.58,172.02,172.02,43038.0,160.5627,160.6465,160.1252,160.1252,43038.0
2016-04-07 15:30:00,172.03,172.09,171.93,172.01,54697.0,160.1345,160.1904,160.0414,160.1159,54697.0
2016-04-07 15:35:00,172.03,172.28,171.95,172.15,39174.0,160.1345,160.3672,160.06,160.2462,39174.0
2016-04-07 15:40:00,172.16,172.25,172.05,172.19,34291.0,160.2555,160.3393,160.1531,160.2834,34291.0
2016-04-07 15:45:00,172.18,173.14,172.18,173.14,35703.0,160.2741,161.1678,160.2741,161.1678,35703.0
2016-04-07 15:50:00,173.15,173.16,172.52,172.75,60617.0,161.1771,161.1864,160.5906,160.8047,60617.0
2016-04-07 15:55:00,172.75,172.78,172.44,172.6,86049.0,160.8047,160.8326,160.5162,160.6651,86049.0
2016-04-08 09:30:00,172.89,173.5,172.58,172.69,9480.0,160.935,161.5029,160.6465,160.7489,9480.0
2016-04-08 09:35:00,172.69,172.89,172.22,172.4,12720.0,160.7489,160.935,160.3114,160.4789,12720.0
2016-04-08 09:40:00,172.22,173.01,172.22,172.84,12692.0,160.3114,161.0467,160.3114,160.8885,12692.0
2016-04-08 09:45:00,172.66,172.85,172.5,172.68,5326.0,160.7209,160.8978,160.572,160.7396,5326.0
2016-04-08 09:50:00,172.78,173.05,172.57,172.78,8501.0,160.8326,161.084,160.6372,160.8326,8501.0
2016-04-08 09:55:00,172.73,172.93,172.54,172.86,9182.0,160.7861,160.9723,160.6092,160.9071,9182.0
2016-04-08 10:00:00,172.73,172.86,172.51,172.74,19045.0,160.7861,160.9071,160.5813,160.7954,19045.0
2016-04-08 10:05:00,172.71,172.84,172.0,172.25,9969.0,160.7675,160.8885,160.1066,160.3393,9969.0
2016-04-08 10:10:00,172.3,172.4,171.78,172.06,8309.0,160.3858,160.4789,159.9018,160.1624,8309.0
2016-04-08 10:15:00,171.79,172.42,171.79,172.36,22298.0,159.9111,160.4975,159.9111,160.4417,22298.0
2016-04-08 10:20:00,172.17,172.77,171.95,172.62,21742.0,160.2648,160.8233,160.06,160.6837,21742.0
2016-04-08 10:25:00,172.64,172.83,172.16,172.3,13323.0,160.7023,160.8792,160.2555,160.3858,13323.0
2016-04-08 10:30:00,172.33,172.33,171.84,171.91,9660.0,160.4138,160.4138,159.9576,160.0228,9660.0
2016-04-08 10:35:00,171.86,172.02,171.31,171.31,5500.0,159.9763,160.1252,159.4643,159.4643,5500.0
2016-04-08 10:40:00,171.41,171.53,171.12,171.31,18105.0,159.5574,159.6691,159.2874,159.4643,18105.0
2016-04-08 10:45:00,171.38,171.38,170.8,170.84,12767.0,159.5295,159.5295,158.9896,159.0268,12767.0
2016-04-08 10:50:00,170.84,170.94,169.84,169.9,18090.0,159.0268,159.1199,158.0959,158.1518,18090.0
2016-04-08 10:55:00,169.89,170.37,169.75,170.37,22440.0,158.1425,158.5893,158.0122,158.5893,22440.0
2016-04-08 11:00:00,170.38,171.02,170.37,171.01,7422.0,158.5986,159.1943,158.5893,159.185,7422.0
2016-04-08 11:05:00,170.97,171.46,170.97,171.46,10243.0,159.1478,159.6039,159.1478,159.6039,10243.0
2016-04-08 11:10:00,171.42,171.42,170.65,170.65,5900.0,159.5667,159.5667,158.8499,158.8499,5900.0
2016-04-08 11:15:00,170.63,170.85,170.55,170.82,11537.0,158.8313,159.0361,158.7568,159.0082,11537.0
2016-04-08 11:20:00,170.94,171.2,170.9,171.13,11719.0,159.1199,159.3619,159.0826,159.2967,11719.0
2016-04-08 11:25:00,171.15,171.53,171.09,171.47,15266.0,159.3154,159.6691,159.2595,159.6132,15266.0
2016-04-08 11:30:00,171.48,171.56,171.25,171.46,17165.0,159.6225,159.697,159.4084,159.6039,17165.0
2016-04-08 11:35:00,171.49,171.6,171.36,171.46,5546.0,159.6318,159.7342,159.5108,159.6039,5546.0
2016-04-08 11:40:00,171.44,171.61,171.4,171.42,7223.0,159.5853,159.7435,159.5481,159.5667,7223.0
2016-04-08 11:45:00,171.43,171.44,171.26,171.29,6806.0,159.576,159.5853,159.4178,159.4457,6806.0
2016-04-08 11:50:00,171.3,171.32,171.08,171.12,16539.0,159.455,159.4736,159.2502,159.2874,16539.0
2016-04-08 11:55:00,171.15,171.7,171.02,171.53,15600.0,159.3154,159.8273,159.1943,159.6691,15600.0
2016-04-08 12:00:00,171.47,171.64,171.41,171.56,18200.0,159.6132,159.7715,159.5574,159.697,18200.0
2016-04-08 12:05:00,171.53,171.7,171.48,171.57,11141.0,159.6691,159.8273,159.6225,159.7063,11141.0
2016-04-08 12:10:00,171.62,171.81,171.52,171.72,7799.0,159.7529,159.9297,159.6598,159.8459,7799.0
2016-04-08 12:15:00,171.7,171.7,171.4,171.44,9937.0,159.8273,159.8273,159.5481,159.5853,9937.0
2016-04-08 12:20:00,171.42,171.52,171.33,171.44,10700.0,159.5667,159.6598,159.4829,159.5853,10700.0
2016-04-08 12:25:00,171.44,171.59,171.33,171.35,30000.0,159.5853,159.7249,159.4829,159.5015,30000.0
2016-04-08 12:30:00,171.34,171.42,171.24,171.34,28603.0,159.4922,159.5667,159.3991,159.4922,28603.0
2016-04-08 12:35:00,171.33,171.43,171.24,171.24,11962.0,159.4829,159.576,159.3991,159.3991,11962.0
2016-04-08 12:40:00,171.23,171.38,171.15,171.36,6340.0,159.3898,159.5295,159.3154,159.5108,6340.0
2016-04-08 12:45:00,171.32,171.53,171.26,171.53,7665.0,159.4736,159.6691,159.4178,159.6691,7665.0
2016-04-08 12:50:00,171.5,171.55,171.39,171.5,7040.0,159.6412,159.6877,159.5388,159.6412,7040.0
2016-04-08 12:55:00,171.48,171.54,171.41,171.54,7228.0,159.6225,159.6784,159.5574,159.6784,7228.0
2016-04-08 13:00:00,171.52,171.55,171.4,171.5,6639.0,159.6598,159.6877,159.5481,159.6412,6639.0
2016-04-08 13:05:00,171.5,171.53,171.32,171.32,7057.0,159.6412,159.6691,159.4736,159.4736,7057.0
2016-04-08 13:10:00,171.29,171.31,171.13,171.16,3500.0,159.4457,159.4643,159.2967,159.3247,3500.0
2016-04-08 13:15:00,171.18,171.18,171.0,171.09,4200.0,159.3433,159.3433,159.1757,159.2595,4200.0
2016-04-08 13:20:00,171.1,171.36,170.94,171.27,4800.0,159.2688,159.5108,159.1199,159.4271,4800.0
2016-04-08 13:25:00,171.32,171.32,170.96,171.15,6500.0,159.4736,159.4736,159.1385,159.3154,6500.0
2016-04-08 13:30:00,171.19,171.34,171.17,171.33,3700.0,159.3526,159.4922,159.334,159.4829,3700.0
2016-04-08 13:35:00,171.37,171.4,171.23,171.23,2800.0,159.5201,159.5481,159.3898,159.3898,2800.0
2016-04-08 13:40:00,171.28,171.38,171.23,171.28,5250.0,159.4364,159.5295,159.3898,159.4364,5250.0
2016-04-08 13:45:00,171.33,171.46,171.27,171.31,4800.0,159.4829,159.6039,159.4271,159.4643,4800.0
2016-04-08 13:50:00,171.3,171.82,171.3,171.75,12440.0,159.455,159.939,159.455,159.8739,12440.0
2016-04-08 13:55:00,171.81,171.82,171.58,171.61,1800.0,159.9297,159.939,159.7156,159.7435,1800.0
2016-04-08 14:00:00,171.7,171.71,171.43,171.47,9800.0,159.8273,159.8366,159.576,159.6132,9800.0
2016-04-08 14:05:00,171.55,171.69,171.55,171.61,3501.0,159.6877,159.818,159.6877,159.7435,3501.0
2016-04-08 14:10:00,171.69,171.76,171.63,171.73,9021.0,159.818,159.8832,159.7622,159.8553,9021.0
2016-04-08 14:15:00,171.74,171.79,171.65,171.73,5919.0,159.8646,159.9111,159.7808,159.8553,5919.0
2016-04-08 14:20:00,171.7,171.77,171.56,171.65,5199.0,159.8273,159.8925,159.697,159.7808,5199.0
2016-04-08 14:25:00,171.63,171.71,171.57,171.65,6812.0,159.7622,159.8366,159.7063,159.7808,6812.0
2016-04-08 14:30:00,171.65,171.67,171.57,171.62,17560.0,159.7808,159.7994,159.7063,159.7529,17560.0
2016-04-08 14:35:00,171.61,171.63,171.5,171.51,11540.0,159.7435,159.7622,159.6412,159.6505,11540.0
2016-04-08 14:40:00,171.5,171.57,171.4,171.43,17944.0,159.6412,159.7063,159.5481,159.576,17944.0
2016-04-08 14:45:00,171.39,171.43,171.27,171.29,16581.0,159.5388,159.576,159.4271,159.4457,16581.0
2016-04-08 14:50:00,171.28,171.36,171.19,171.23,3708.0,159.4364,159.5108,159.3526,159.3898,3708.0
2016-04-08 14:55:00,171.25,171.27,171.02,171.12,20743.0,159.4084,159.4271,159.1943,159.2874,20743.0
2016-04-08 15:00:00,171.2,171.23,170.99,170.99,10429.0,159.3619,159.3898,159.1664,159.1664,10429.0
2016-04-08 15:05:00,171.0,171.05,170.63,170.79,9101.0,159.1757,159.2223,158.8313,158.9803,9101.0
2016-04-08 15:10:00,170.78,170.88,170.76,170.82,6700.0,158.9709,159.064,158.9523,159.0082,6700.0
2016-04-08 15:15:00,170.77,170.87,170.59,170.67,13156.0,158.9616,159.0547,158.7941,158.8685,13156.0
2016-04-08 15:20:00,170.64,170.65,170.44,170.56,13335.0,158.8406,158.8499,158.6545,158.7662,13335.0
2016-04-08 15:25:00,170.56,170.63,170.37,170.42,9833.0,158.7662,158.8313,158.5893,158.6358,9833.0
2016-04-08 15:30:00,170.36,170.54,170.2,170.36,20050.0,158.58,158.7475,158.431,158.58,20050.0
2016-04-08 15:35:00,170.49,170.81,170.21,170.7,25307.0,158.701,158.9989,158.4404,158.8965,25307.0
2016-04-08 15:40:00,170.71,170.86,170.5,170.5,21402.0,158.9058,159.0454,158.7103,158.7103,21402.0
2016-04-08 15:45:00,170.6,170.74,170.57,170.62,27565.0,158.8034,158.9337,158.7755,158.822,27565.0
2016-04-08 15:50:00,170.54,170.96,170.54,170.81,64583.0,158.7475,159.1385,158.7475,158.9989,64583.0
2016-04-08 15:55:00,170.89,171.25,170.89,171.0,102941.0,159.0733,159.4084,159.0733,159.1757,102941.0
2016-04-11 09:30:00,171.05,171.17,170.41,171.12,10534.0,159.2223,159.334,158.6265,159.2874,10534.0
2016-04-11 09:35:00,171.34,171.9,170.63,171.67,3670.0,159.4922,160.0135,158.8313,159.7994,3670.0
2016-04-11 09:40:00,171.59,171.86,171.13,171.28,6163.0,159.7249,159.9763,159.2967,159.4364,6163.0
2016-04-11 09:45:00,171.58,171.81,170.86,171.17,28887.0,159.7156,159.9297,159.0454,159.334,28887.0
2016-04-11 09:50:00,171.06,171.28,170.91,170.99,45041.0,159.2316,159.4364,159.092,159.1664,45041.0
2016-04-11 09:55:00,171.1,171.17,170.55,170.55,13587.0,159.2688,159.334,158.7568,158.7568,13587.0
2016-04-11 10:00:00,170.96,171.03,170.04,170.46,13826.0,159.1385,159.2037,158.2821,158.6731,13826.0
2016-04-11 10:05:00,170.15,171.14,170.15,171.03,11911.0,158.3845,159.306,158.3845,159.2037,11911.0
2016-04-11 10:10:00,171.0,171.09,170.83,170.93,10050.0,159.1757,159.2595,159.0175,159.1106,10050.0
2016-04-11 10:15:00,170.82,171.13,170.82,171.06,8070.0,159.0082,159.2967,159.0082,159.2316,8070.0
2016-04-11 10:20:00,171.06,171.08,170.88,170.98,5070.0,159.2316,159.2502,159.064,159.1571,5070.0
2016-04-11 10:25:00,170.99,171.11,170.8,171.0,12955.0,159.1664,159.2781,158.9896,159.1757,12955.0
2016-04-11 10:30:00,170.99,171.04,170.76,170.84,6336.0,159.1664,159.213,158.9523,159.0268,6336.0
2016-04-11 10:35:00,170.79,170.79,170.35,170.69,21428.0,158.9803,158.9803,158.5707,158.8872,21428.0
2016-04-11 10:40:00,170.69,170.69,170.26,170.26,15092.0,158.8872,158.8872,158.4869,158.4869,15092.0
2016-04-11 10:45:00,170.23,170.46,170.19,170.23,7402.0,158.459,158.6731,158.4217,158.459,7402.0
2016-04-11 10:50:00,170.19,170.19,169.87,170.01,14938.0,158.4217,158.4217,158.1239,158.2542,14938.0
2016-04-11 10:55:00,170.02,170.45,169.76,169.77,5300.0,158.2635,158.6638,158.0215,158.0308,5300.0
2016-04-11 11:00:00,169.76,169.77,169.56,169.61,12523.0,158.0215,158.0308,157.8353,157.8818,12523.0
2016-04-11 11:05:00,169.57,169.58,169.24,169.48,14933.0,157.8446,157.8539,157.5374,157.7608,14933.0
2016-04-11 11:10:00,169.44,169.73,169.44,169.68,6805.0,157.7236,157.9935,157.7236,157.947,6805.0
2016-04-11 11:15:00,169.66,169.68,169.44,169.57,11955.0,157.9284,157.947,157.7236,157.8446,11955.0
2016-04-11 11:20:00,169.51,169.63,169.49,169.57,7791.0,157.7888,157.9005,157.7701,157.8446,7791.0
2016-04-11 11:25:00,169.53,169.55,169.28,169.43,18004.0,157.8074,157.826,157.5747,157.7143,18004.0
2016-04-11 11:30:00,169.4,169.4,168.79,168.93,16874.0,157.6864,157.6864,157.1185,157.2489,16874.0
2016-04-11 11:35:00,168.95,169.19,168.71,169.01,13349.0,157.2675,157.4909,157.0441,157.3233,13349.0
2016-04-11 11:40:00,169.04,169.27,168.99,169.2,8001.0,157.3513,157.5654,157.3047,157.5002,8001.0
2016-04-11 11:45:00,169.15,169.22,168.89,168.97,2824.0,157.4537,157.5188,157.2116,157.2861,2824.0
2016-04-11 11:50:00,168.99,169.17,168.7,169.17,52810.0,157.3047,157.4723,157.0348,157.4723,52810.0
2016-04-11 11:55:00,169.18,169.25,169.08,169.25,4700.0,157.4816,157.5467,157.3885,157.5467,4700.0
2016-04-11 12:00:00,169.41,169.57,169.31,169.56,9834.0,157.6957,157.8446,157.6026,157.8353,9834.0
2016-04-11 12:05:00,169.57,169.64,169.38,169.42,4471.0,157.8446,157.9098,157.6677,157.705,4471.0
2016-04-11 12:10:00,169.47,169.55,169.31,169.53,14191.0,157.7515,157.826,157.6026,157.8074,14191.0
2016-04-11 12:15:00,169.48,169.63,169.47,169.63,7523.0,157.7608,157.9005,157.7515,157.9005,7523.0
2016-04-11 12:20:00,169.65,169.75,169.58,169.68,6631.0,157.9191,158.0122,157.8539,157.947,6631.0
2016-04-11 12:25:00,169.64,169.73,169.56,169.71,11875.0,157.9098,157.9935,157.8353,157.9749,11875.0
2016-04-11 12:30:00,169.65,169.77,169.5,169.5,9655.0,157.9191,158.0308,157.7795,157.7795,9655.0
2016-04-11 12:35:00,169.61,169.61,169.17,169.17,3871.0,157.8818,157.8818,157.4723,157.4723,3871.0
2016-04-11 12:40:00,169.18,169.23,168.96,169.0,10209.0,157.4816,157.5281,157.2768,157.314,10209.0
2016-04-11 12:45:00,169.0,169.14,168.72,169.06,11871.0,157.314,157.4443,157.0534,157.3699,11871.0
2016-04-11 12:50:00,169.06,169.07,168.78,168.87,7700.0,157.3699,157.3792,157.1092,157.193,7700.0
2016-04-11 12:55:00,168.93,168.98,168.68,168.98,9390.0,157.2489,157.2954,157.0162,157.2954,9390.0
2016-04-11 13:00:00,168.91,168.91,168.77,168.77,5028.0,157.2302,157.2302,157.0999,157.0999,5028.0
2016-04-11 13:05:00,168.73,169.03,168.56,169.03,12360.0,157.0627,157.342,156.9045,157.342,12360.0
2016-04-11 13:10:00,169.0,169.09,168.67,168.79,4500.0,157.314,157.3978,157.0068,157.1185,4500.0
2016-04-11 13:15:00,168.82,168.86,168.72,168.77,10209.0,157.1465,157.1837,157.0534,157.0999,10209.0
2016-04-11 13:20:00,168.82,168.83,168.63,168.64,3100.0,157.1465,157.1558,156.9696,156.9789,3100.0
2016-04-11 13:25:00,168.65,168.72,168.56,168.72,9398.0,156.9882,157.0534,156.9045,157.0534,9398.0
2016-04-11 13:30:00,168.68,168.68,168.48,168.5,4199.0,157.0162,157.0162,156.83,156.8486,4199.0
2016-04-11 13:35:00,168.51,168.66,168.33,168.56,10552.0,156.8579,156.9975,156.6904,156.9045,10552.0
2016-04-11 13:40:00,168.54,168.54,168.2,168.34,10550.0,156.8858,156.8858,156.5693,156.6997,10550.0
2016-04-11 13:45:00,168.38,168.38,168.0,168.17,9868.0,156.7369,156.7369,156.3832,156.5414,9868.0
2016-04-11 13:50:00,168.15,168.15,168.02,168.1,10200.0,156.5228,156.5228,156.4018,156.4763,10200.0
2016-04-11 13:55:00,168.1,168.32,167.98,168.31,19605.0,156.4763,156.681,156.3646,156.6717,19605.0
2016-04-11 14:00:00,168.28,168.88,168.28,168.8,9248.0,156.6438,157.2023,156.6438,157.1279,9248.0
2016-04-11 14:05:00,168.77,169.09,168.74,168.95,12493.0,157.0999,157.3978,157.072,157.2675,12493.0
2016-04-11 14:10:00,168.99,169.23,168.99,169.15,7438.0,157.3047,157.5281,157.3047,157.4537,7438.0
2016-04-11 14:15:00,169.11,169.28,168.97,169.25,15846.0,157.4164,157.5747,157.2861,157.5467,15846.0
2016-04-11 14:20:00,169.22,169.22,169.02,169.11,17024.0,157.5188,157.5188,157.3326,157.4164,17024.0
2016-04-11 14:25:00,169.13,169.21,168.89,168.92,8745.0,157.435,157.5095,157.2116,157.2396,8745.0
2016-04-11 14:30:00,168.95,168.95,168.62,168.75,11383.0,157.2675,157.2675,156.9603,157.0813,11383.0
2016-04-11 14:35:00,168.63,168.9,168.46,168.9,7995.0,156.9696,157.2209,156.8114,157.2209,7995.0
2016-04-11 14:40:00,168.83,168.84,168.47,168.47,7655.0,157.1558,157.1651,156.8207,156.8207,7655.0
2016-04-11 14:45:00,168.51,168.51,168.16,168.16,11307.0,156.8579,156.8579,156.5321,156.5321,11307.0
2016-04-11 14:50:00,168.19,168.25,168.02,168.24,9109.0,156.56,156.6159,156.4018,156.6066,9109.0
2016-04-11 14:55:00,168.23,168.32,168.08,168.15,8800.0,156.5973,156.681,156.4576,156.5228,8800.0
2016-04-11 15:00:00,168.15,168.33,168.05,168.22,27313.0,156.5228,156.6904,156.4297,156.588,27313.0
2016-04-11 15:05:00,168.16,168.16,168.01,168.02,19592.0,156.5321,156.5321,156.3925,156.4018,19592.0
2016-04-11 15:10:00,168.02,168.02,167.67,167.78,20276.0,156.4018,156.4018,156.076,156.1784,20276.0
2016-04-11 15:15:00,167.79,167.82,167.59,167.65,11694.0,156.1877,156.2156,156.0015,156.0574,11694.0
2016-04-11 15:20:00,167.65,167.75,167.58,167.75,25397.0,156.0574,156.1505,155.9922,156.1505,25397.0
2016-04-11 15:25:00,167.67,167.78,167.46,167.46,15468.0,156.076,156.1784,155.8805,155.8805,15468.0
2016-04-11 15:30:00,167.53,167.81,167.42,167.7,17215.0,155.9457,156.2063,155.8433,156.1039,17215.0
2016-04-11 15:35:00,167.72,167.88,167.7,167.87,34607.0,156.1225,156.2715,156.1039,156.2622,34607.0
2016-04-11 15:40:00,167.85,168.0,167.77,167.82,19050.0,156.2435,156.3832,156.1691,156.2156,19050.0
2016-04-11 15:45:00,167.81,167.9,167.74,167.86,22602.0,156.2063,156.2901,156.1412,156.2529,22602.0
2016-04-11 15:50:00,167.86,167.94,167.49,167.51,24598.0,156.2529,156.3273,155.9084,155.9271,24598.0
2016-04-11 15:55:00,167.5,167.68,167.31,167.51,42614.0,155.9177,156.0853,155.7409,155.9271,42614.0
2016-04-12 09:30:00,167.71,168.86,167.7,168.86,8643.0,156.1132,157.1837,156.1039,157.1837,8643.0
2016-04-12 09:35:00,168.2,169.16,168.01,168.72,8132.0,156.5693,157.463,156.3925,157.0534,8132.0
2016-04-12 09:40:00,168.77,168.87,168.45,168.75,10791.0,157.0999,157.193,156.8021,157.0813,10791.0
2016-04-12 09:45:00,168.98,169.04,168.45,168.91,16304.0,157.2954,157.3513,156.8021,157.2302,16304.0
2016-04-12 09:50:00,168.9,168.9,168.24,168.46,5086.0,157.2209,157.2209,156.6066,156.8114,5086.0
2016-04-12 09:55:00,168.46,168.72,168.25,168.7,4356.0,156.8114,157.0534,156.6159,157.0348,4356.0
2016-04-12 10:00:00,168.71,169.1,168.43,169.03,8714.0,157.0441,157.4071,156.7834,157.342,8714.0
2016-04-12 10:05:00,168.88,169.41,168.55,168.57,26487.0,157.2023,157.6957,156.8951,156.9138,26487.0
2016-04-12 10:10:00,168.6,168.85,168.29,168.85,7765.0,156.9417,157.1744,156.6531,157.1744,7765.0
2016-04-12 10:15:00,168.76,168.98,168.48,168.85,5222.0,157.0906,157.2954,156.83,157.1744,5222.0
2016-04-12 10:20:00,168.85,168.85,168.56,168.83,9557.0,157.1744,157.1744,156.9045,157.1558,9557.0
2016-04-12 10:25:00,168.81,168.94,168.63,168.74,6976.0,157.1372,157.2582,156.9696,157.072,6976.0
2016-04-12 10:30:00,168.69,169.02,168.68,168.74,15368.0,157.0255,157.3326,157.0162,157.072,15368.0
2016-04-12 10:35:00,168.63,168.63,168.22,168.41,3000.0,156.9696,156.9696,156.588,156.7648,3000.0
2016-04-12 10:40:00,168.31,168.9,168.27,168.68,13602.0,156.6717,157.2209,156.6345,157.0162,13602.0
2016-04-12 10:45:00,168.61,168.87,168.6,168.62,4659.0,156.951,157.193,156.9417,156.9603,4659.0
2016-04-12 10:50:00,168.66,169.3,168.65,168.9,15882.0,156.9975,157.5933,156.9882,157.2209,15882.0
2016-04-12 10:55:00,168.91,169.07,168.65,168.89,8640.0,157.2302,157.3792,156.9882,157.2116,8640.0
2016-04-12 11:00:00,168.68,169.04,168.51,168.69,9250.0,157.0162,157.3513,156.8579,157.0255,9250.0
2016-04-12 11:05:00,168.51,168.64,168.4,168.64,2100.0,156.8579,156.9789,156.7555,156.9789,2100.0
2016-04-12 11:10:00,168.63,168.66,168.4,168.4,5859.0,156.9696,156.9975,156.7555,156.7555,5859.0
2016-04-12 11:15:00,168.43,168.95,168.41,168.95,8000.0,156.7834,157.2675,156.7648,157.2675,8000.0
2016-04-12 11:20:00,168.89,169.06,168.71,169.02,16932.0,157.2116,157.3699,157.0441,157.3326,16932.0
2016-04-12 11:25:00,168.95,168.95,168.61,168.9,4527.0,157.2675,157.2675,156.951,157.2209,4527.0
2016-04-12 11:30:00,168.9,169.12,168.87,169.11,7600.0,157.2209,157.4257,157.193,157.4164,7600.0
2016-04-12 11:35:00,169.12,169.49,169.11,169.24,28405.0,157.4257,157.7701,157.4164,157.5374,28405.0
2016-04-12 11:40:00,169.25,169.45,169.23,169.44,5661.0,157.5467,157.7329,157.5281,157.7236,5661.0
2016-04-12 11:45:00,169.45,169.77,169.33,169.65,35768.0,157.7329,158.0308,157.6212,157.9191,35768.0
2016-04-12 11:50:00,169.64,170.11,169.64,169.87,17297.0,157.9098,158.3473,157.9098,158.1239,17297.0
2016-04-12 11:55:00,169.73,169.8,169.62,169.8,8517.0,157.9935,158.0587,157.8912,158.0587,8517.0
2016-04-12 12:00:00,169.83,170.1,169.74,170.02,5700.0,158.0866,158.338,158.0029,158.2635,5700.0
2016-04-12 12:05:00,170.01,170.23,169.93,170.23,13183.0,158.2542,158.459,158.1797,158.459,13183.0
2016-04-12 12:10:00,170.24,170.56,169.95,170.03,9160.0,158.4683,158.7662,158.1983,158.2728,9160.0
2016-04-12 12:15:00,170.17,170.36,170.05,170.25,5000.0,158.4031,158.58,158.2914,158.4776,5000.0
2016-04-12 12:20:00,170.25,170.65,170.02,170.13,12009.0,158.4776,158.8499,158.2635,158.3659,12009.0
2016-04-12 12:25:00,170.14,170.34,170.14,170.32,5001.0,158.3752,158.5614,158.3752,158.5427,5001.0
2016-04-12 12:30:00,170.3,170.38,169.96,170.05,2000.0,158.5241,158.5986,158.2076,158.2914,2000.0
2016-04-12 12:35:00,169.97,170.11,169.88,170.11,9209.0,158.217,158.3473,158.1332,158.3473,9209.0
2016-04-12 12:40:00,169.98,170.0,169.82,169.89,3382.0,158.2263,158.2449,158.0773,158.1425,3382.0
2016-04-12 12:45:00,169.75,169.88,169.53,169.69,6850.0,158.0122,158.1332,157.8074,157.9563,6850.0
2016-04-12 12:50:00,169.8,169.84,169.61,169.66,6876.0,158.0587,158.0959,157.8818,157.9284,6876.0
2016-04-12 12:55:00,169.63,169.63,169.41,169.41,700.0,157.9005,157.9005,157.6957,157.6957,700.0
2016-04-12 13:00:00,169.4,169.49,169.29,169.43,3209.0,157.6864,157.7701,157.584,157.7143,3209.0
2016-04-12 13:05:00,169.48,169.51,169.39,169.39,700.0,157.7608,157.7888,157.6771,157.6771,700.0
2016-04-12 13:10:00,169.27,169.33,169.19,169.33,1600.0,157.5654,157.6212,157.4909,157.6212,1600.0
2016-04-12 13:15:00,169.19,169.41,169.1,169.41,2386.0,157.4909,157.6957,157.4071,157.6957,2386.0
2016-04-12 13:20:00,169.54,169.7,169.53,169.61,1400.0,157.8167,157.9656,157.8074,157.8818,1400.0
2016-04-12 13:25:00,169.67,169.67,169.56,169.56,800.0,157.9377,157.9377,157.8353,157.8353,800.0
2016-04-12 13:30:00,169.56,169.84,169.56,169.67,3400.0,157.8353,158.0959,157.8353,157.9377,3400.0
2016-04-12 13:35:00,169.5,169.52,169.45,169.52,2361.0,157.7795,157.7981,157.7329,157.7981,2361.0
2016-04-12 13:40:00,169.64,169.89,169.59,169.84,2986.0,157.9098,158.1425,157.8632,158.0959,2986.0
2016-04-12 13:45:00,169.84,169.96,169.84,169.96,900.0,158.0959,158.2076,158.0959,158.2076,900.0
2016-04-12 13:50:00,169.84,169.92,169.72,169.72,1100.0,158.0959,158.1704,157.9842,157.9842,1100.0
2016-04-12 13:55:00,169.71,169.95,169.65,169.87,2409.0,157.9749,158.1983,157.9191,158.1239,2409.0
2016-04-12 14:00:00,169.83,169.95,169.78,169.93,1800.0,158.0866,158.1983,158.0401,158.1797,1800.0
2016-04-12 14:05:00,169.89,170.04,169.8,169.91,2975.0,158.1425,158.2821,158.0587,158.1611,2975.0
2016-04-12 14:10:00,169.94,170.13,169.87,170.06,2056.0,158.189,158.3659,158.1239,158.3007,2056.0
2016-04-12 14:15:00,170.04,170.04,169.76,169.84,3300.0,158.2821,158.2821,158.0215,158.0959,3300.0
2016-04-12 14:20:00,169.81,169.87,169.61,169.61,6652.0,158.068,158.1239,157.8818,157.8818,6652.0
2016-04-12 14:25:00,169.7,170.18,169.7,170.11,10695.0,157.9656,158.4124,157.9656,158.3473,10695.0
2016-04-12 14:30:00,170.02,170.38,170.02,170.2,12613.0,158.2635,158.5986,158.2635,158.431,12613.0
2016-04-12 14:35:00,170.28,170.41,170.17,170.4,3700.0,158.5055,158.6265,158.4031,158.6172,3700.0
2016-04-12 14:40:00,170.39,170.5,170.16,170.3,13012.0,158.6079,158.7103,158.3938,158.5241,13012.0
2016-04-12 14:45:00,170.27,170.27,170.27,170.27,200.0,158.4962,158.4962,158.4962,158.4962,200.0
2016-04-12 14:50:00,170.37,170.46,170.34,170.4,2100.0,158.5893,158.6731,158.5614,158.6172,2100.0
2016-04-12 14:55:00,170.42,170.46,170.27,170.34,3703.0,158.6358,158.6731,158.4962,158.5614,3703.0
2016-04-12 15:00:00,170.41,170.56,170.32,170.44,6699.0,158.6265,158.7662,158.5427,158.6545,6699.0
2016-04-12 15:05:00,170.36,170.49,170.36,170.49,1630.0,158.58,158.701,158.58,158.701,1630.0
2016-04-12 15:10:00,170.5,170.52,170.38,170.41,15911.0,158.7103,158.7289,158.5986,158.6265,15911.0
2016-04-12 15:15:00,170.46,170.51,170.31,170.42,8400.0,158.6731,158.7196,158.5334,158.6358,8400.0
2016-04-12 15:20:00,170.48,170.56,170.27,170.4,33350.0,158.6917,158.7662,158.4962,158.6172,33350.0
2016-04-12 15:25:00,170.38,170.6,170.36,170.48,8894.0,158.5986,158.8034,158.58,158.6917,8894.0
2016-04-12 15:30:00,170.46,170.6,170.43,170.52,4240.0,158.6731,158.8034,158.6451,158.7289,4240.0
2016-04-12 15:35:00,170.49,170.59,170.39,170.45,16197.0,158.701,158.7941,158.6079,158.6638,16197.0
2016-04-12 15:40:00,170.48,170.65,170.26,170.34,16154.0,158.6917,158.8499,158.4869,158.5614,16154.0
2016-04-12 15:45:00,170.39,170.63,170.3,170.55,18705.0,158.6079,158.8313,158.5241,158.7568,18705.0
2016-04-12 15:50:00,170.56,170.61,170.49,170.55,28896.0,158.7662,158.8127,158.701,158.7568,28896.0
2016-04-12 15:55:00,170.55,170.65,170.38,170.43,66087.0,158.7568,158.8499,158.5986,158.6451,66087.0
2016-04-13 09:30:00,170.7,171.7,170.63,171.31,8069.0,158.8965,159.8273,158.8313,159.4643,8069.0
2016-04-13 09:35:00,171.92,172.11,171.2,171.2,10372.0,160.0321,160.209,159.3619,159.3619,10372.0
2016-04-13 09:40:00,171.21,171.66,170.95,171.13,8350.0,159.3712,159.7901,159.1292,159.2967,8350.0
2016-04-13 09:45:00,171.27,171.52,170.51,170.56,7357.0,159.4271,159.6598,158.7196,158.7662,7357.0
2016-04-13 09:50:00,170.53,170.53,170.0,170.0,3358.0,158.7382,158.7382,158.2449,158.2449,3358.0
2016-04-13 09:55:00,169.88,170.03,169.34,169.77,24101.0,158.1332,158.2728,157.6305,158.0308,24101.0
2016-04-13 10:00:00,169.77,170.29,169.51,169.56,10723.0,158.0308,158.5148,157.7888,157.8353,10723.0
2016-04-13 10:05:00,169.58,169.76,169.36,169.76,6490.0,157.8539,158.0215,157.6491,158.0215,6490.0
2016-04-13 10:10:00,169.91,169.91,169.1,169.24,6147.0,158.1611,158.1611,157.4071,157.5374,6147.0
2016-04-13 10:15:00,169.22,170.07,169.21,169.77,11767.0,157.5188,158.31,157.5095,158.0308,11767.0
2016-04-13 10:20:00,169.77,170.14,169.7,170.03,15968.0,158.0308,158.3752,157.9656,158.2728,15968.0
2016-04-13 10:25:00,170.12,170.32,170.0,170.1,8300.0,158.3566,158.5427,158.2449,158.338,8300.0
2016-04-13 10:30:00,170.1,170.45,170.01,170.13,13788.0,158.338,158.6638,158.2542,158.3659,13788.0
2016-04-13 10:35:00,170.04,170.19,169.76,169.93,14733.0,158.2821,158.4217,158.0215,158.1797,14733.0
2016-04-13 10:40:00,169.84,170.02,169.62,169.96,11823.0,158.0959,158.2635,157.8912,158.2076,11823.0
2016-04-13 10:45:00,170.04,170.08,169.84,170.02,8731.0,158.2821,158.3193,158.0959,158.2635,8731.0
2016-04-13 10:50:00,169.85,170.17,169.62,170.14,13265.0,158.1052,158.4031,157.8912,158.3752,13265.0
2016-04-13 10:55:00,170.03,170.16,169.91,169.99,6900.0,158.2728,158.3938,158.1611,158.2356,6900.0
2016-04-13 11:00:00,169.84,170.17,169.68,169.82,7106.0,158.0959,158.4031,157.947,158.0773,7106.0
2016-04-13 11:05:00,169.56,169.72,169.38,169.61,15688.0,157.8353,157.9842,157.6677,157.8818,15688.0
2016-04-13 11:10:00,169.71,169.76,169.41,169.42,13171.0,157.9749,158.0215,157.6957,157.705,13171.0
2016-04-13 11:15:00,169.54,169.82,169.49,169.7,12649.0,157.8167,158.0773,157.7701,157.9656,12649.0
2016-04-13 11:20:00,169.7,170.03,169.61,170.0,17478.0,157.9656,158.2728,157.8818,158.2449,17478.0
2016-04-13 11:25:00,169.92,170.57,169.81,170.57,9428.0,158.1704,158.7755,158.068,158.7755,9428.0
2016-04-13 11:30:00,170.71,170.86,170.22,170.52,41244.0,158.9058,159.0454,158.4497,158.7289,41244.0
2016-04-13 11:35:00,170.49,170.49,170.13,170.39,24696.0,158.701,158.701,158.3659,158.6079,24696.0
2016-04-13 11:40:00,170.31,170.46,170.26,170.34,10566.0,158.5334,158.6731,158.4869,158.5614,10566.0
2016-04-13 11:45:00,170.29,170.29,169.98,170.08,18244.0,158.5148,158.5148,158.2263,158.3193,18244.0
2016-04-13 11:50:00,170.12,170.2,170.01,170.11,5340.0,158.3566,158.431,158.2542,158.3473,5340.0
2016-04-13 11:55:00,170.15,170.31,170.07,170.26,7139.0,158.3845,158.5334,158.31,158.4869,7139.0
2016-04-13 12:00:00,170.24,170.26,170.01,170.2,25300.0,158.4683,158.4869,158.2542,158.431,25300.0
2016-04-13 12:05:00,170.19,170.19,169.92,169.93,12890.0,158.4217,158.4217,158.1704,158.1797,12890.0
2016-04-13 12:10:00,169.85,169.85,169.51,169.7,8562.0,158.1052,158.1052,157.7888,157.9656,8562.0
2016-04-13 12:15:00,169.75,169.8,169.4,169.69,8743.0,158.0122,158.0587,157.6864,157.9563,8743.0
2016-04-13 12:20:00,169.55,169.88,169.55,169.58,3498.0,157.826,158.1332,157.826,157.8539,3498.0
2016-04-13 12:25:00,169.59,169.92,169.58,169.88,8786.0,157.8632,158.1704,157.8539,158.1332,8786.0
2016-04-13 12:30:00,169.79,170.07,169.78,170.07,6040.0,158.0494,158.31,158.0401,158.31,6040.0
2016-04-13 12:35:00,170.05,170.18,169.73,169.73,42048.0,158.2914,158.4124,157.9935,157.9935,42048.0
2016-04-13 12:40:00,169.73,170.09,169.71,169.8,16717.0,157.9935,158.3287,157.9749,158.0587,16717.0
2016-04-13 12:45:00,169.81,169.88,169.54,169.55,4927.0,158.068,158.1332,157.8167,157.826,4927.0
2016-04-13 12:50:00,169.55,169.87,169.26,169.26,4500.0,157.826,158.1239,157.556,157.556,4500.0
2016-04-13 12:55:00,169.37,169.6,169.34,169.55,10000.0,157.6584,157.8725,157.6305,157.826,10000.0
2016-04-13 13:00:00,169.55,169.55,169.36,169.36,2325.0,157.826,157.826,157.6491,157.6491,2325.0
2016-04-13 13:05:00,169.34,169.34,169.17,169.3,9662.0,157.6305,157.6305,157.4723,157.5933,9662.0
2016-04-13 13:10:00,169.31,169.37,169.25,169.35,3330.0,157.6026,157.6584,157.5467,157.6398,3330.0
2016-04-13 13:15:00,169.33,169.34,168.75,168.8,9701.0,157.6212,157.6305,157.0813,157.1279,9701.0
2016-04-13 13:20:00,168.79,168.95,168.75,168.82,4910.0,157.1185,157.2675,157.0813,157.1465,4910.0
2016-04-13 13:25:00,168.83,169.03,168.73,168.73,6050.0,157.1558,157.342,157.0627,157.0627,6050.0
2016-04-13 13:30:00,168.78,168.87,168.73,168.86,2532.0,157.1092,157.193,157.0627,157.1837,2532.0
2016-04-13 13:35:00,168.86,169.06,168.69,168.8,3000.0,157.1837,157.3699,157.0255,157.1279,3000.0
2016-04-13 13:40:00,168.82,169.12,168.8,168.99,4000.0,157.1465,157.4257,157.1279,157.3047,4000.0
2016-04-13 13:45:00,169.07,169.59,169.07,169.47,18530.0,157.3792,157.8632,157.3792,157.7515,18530.0
2016-04-13 13:50:00,169.38,169.38,168.97,168.98,3604.0,157.6677,157.6677,157.2861,157.2954,3604.0
2016-04-13 13:55:00,169.0,169.3,168.95,169.27,2410.0,157.314,157.5933,157.2675,157.5654,2410.0
2016-04-13 14:00:00,169.25,169.27,168.94,169.0,17572.0,157.5467,157.5654,157.2582,157.314,17572.0
2016-04-13 14:05:00,168.98,169.24,168.92,169.08,13669.0,157.2954,157.5374,157.2396,157.3885,13669.0
2016-04-13 14:10:00,169.21,169.21,169.02,169.14,2379.0,157.5095,157.5095,157.3326,157.4443,2379.0
2016-04-13 14:15:00,169.07,169.1,168.93,168.94,2967.0,157.3792,157.4071,157.2489,157.2582,2967.0
2016-04-13 14:20:00,168.93,169.12,168.89,168.89,5167.0,157.2489,157.4257,157.2116,157.2116,5167.0
2016-04-13 14:25:00,168.79,168.93,168.7,168.86,5537.0,157.1185,157.2489,157.0348,157.1837,5537.0
2016-04-13 14:30:00,168.91,169.11,168.81,168.87,3800.0,157.2302,157.4164,157.1372,157.193,3800.0
2016-04-13 14:35:00,168.83,169.02,168.82,168.96,5091.0,157.1558,157.3326,157.1465,157.2768,5091.0
2016-04-13 14:40:00,168.94,168.97,168.72,168.91,4151.0,157.2582,157.2861,157.0534,157.2302,4151.0
2016-04-13 14:45:00,168.98,169.17,168.89,169.08,5880.0,157.2954,157.4723,157.2116,157.3885,5880.0
2016-04-13 14:50:00,169.01,169.12,168.97,169.09,12701.0,157.3233,157.4257,157.2861,157.3978,12701.0
2016-04-13 14:55:00,169.06,169.1,168.98,169.01,8426.0,157.3699,157.4071,157.2954,157.3233,8426.0
2016-04-13 15:00:00,168.94,169.24,168.9,168.98,8026.0,157.2582,157.5374,157.2209,157.2954,8026.0
2016-04-13 15:05:00,168.98,169.29,168.98,169.29,6919.0,157.2954,157.584,157.2954,157.584,6919.0
2016-04-13 15:10:00,169.21,169.4,169.18,169.35,15369.0,157.5095,157.6864,157.4816,157.6398,15369.0
2016-04-13 15:15:00,169.42,169.64,169.26,169.46,6327.0,157.705,157.9098,157.556,157.7422,6327.0
2016-04-13 15:20:00,169.47,169.53,169.35,169.37,9592.0,157.7515,157.8074,157.6398,157.6584,9592.0
2016-04-13 15:25:00,169.35,169.75,169.35,169.61,12020.0,157.6398,158.0122,157.6398,157.8818,12020.0
2016-04-13 15:30:00,169.6,169.64,169.53,169.6,7143.0,157.8725,157.9098,157.8074,157.8725,7143.0
2016-04-13 15:35:00,169.6,170.12,169.55,170.01,19952.0,157.8725,158.3566,157.826,158.2542,19952.0
2016-04-13 15:40:00,170.0,170.05,169.81,170.01,17357.0,158.2449,158.2914,158.068,158.2542,17357.0
2016-04-13 15:45:00,170.01,170.3,170.0,170.01,18362.0,158.2542,158.5241,158.2449,158.2542,18362.0
2016-04-13 15:50:00,170.01,170.02,169.95,170.0,38546.0,158.2542,158.2635,158.1983,158.2449,38546.0
2016-04-13 15:55:00,170.01,170.1,169.82,169.9,64954.0,158.2542,158.338,158.0773,158.1518,64954.0
2016-04-14 09:30:00,169.74,170.61,169.15,169.28,4601.0,158.0029,158.8127,157.4537,157.5747,4601.0
2016-04-14 09:35:00,169.41,169.41,169.09,169.17,8732.0,157.6957,157.6957,157.3978,157.4723,8732.0
2016-04-14 09:40:00,169.21,169.78,169.21,169.42,3540.0,157.5095,158.0401,157.5095,157.705,3540.0
2016-04-14 09:45:00,169.42,169.71,169.26,169.26,21396.0,157.705,157.9749,157.556,157.556,21396.0
2016-04-14 09:50:00,169.12,169.22,168.95,168.95,3572.0,157.4257,157.5188,157.2675,157.2675,3572.0
2016-04-14 09:55:00,168.9,168.98,168.67,168.9,4119.0,157.2209,157.2954,157.0068,157.2209,4119.0
2016-04-14 10:00:00,168.88,169.31,168.87,169.24,2093.0,157.2023,157.6026,157.193,157.5374,2093.0
2016-04-14 10:05:00,169.32,169.32,169.15,169.26,4700.0,157.6119,157.6119,157.4537,157.556,4700.0
2016-04-14 10:10:00,169.22,169.54,169.19,169.46,2500.0,157.5188,157.8167,157.4909,157.7422,2500.0
2016-04-14 10:15:00,169.56,169.72,169.43,169.68,12124.0,157.8353,157.9842,157.7143,157.947,12124.0
2016-04-14 10:20:00,169.64,169.73,169.64,169.72,900.0,157.9098,157.9935,157.9098,157.9842,900.0
2016-04-14 10:25:00,169.71,169.72,169.41,169.52,3626.0,157.9749,157.9842,157.6957,157.7981,3626.0
2016-04-14 10:30:00,169.45,169.61,169.36,169.37,2600.0,157.7329,157.8818,157.6491,157.6584,2600.0
2016-04-14 10:35:00,169.32,169.32,169.13,169.23,1300.0,157.6119,157.6119,157.435,157.5281,1300.0
2016-04-14 10:40:00,169.14,169.23,169.14,169.19,1400.0,157.4443,157.5281,157.4443,157.4909,1400.0
2016-04-14 10:45:00,169.17,169.21,169.01,169.09,2350.0,157.4723,157.5095,157.3233,157.3978,2350.0
2016-04-14 10:50:00,169.24,169.33,169.18,169.33,600.0,157.5374,157.6212,157.4816,157.6212,600.0
2016-04-14 10:55:00,169.24,169.28,169.11,169.11,2100.0,157.5374,157.5747,157.4164,157.4164,2100.0
2016-04-14 11:00:00,169.16,169.18,169.05,169.17,12520.0,157.463,157.4816,157.3606,157.4723,12520.0
2016-04-14 11:05:00,169.17,169.27,169.13,169.26,6814.0,157.4723,157.5654,157.435,157.556,6814.0
2016-04-14 11:10:00,169.31,169.36,169.27,169.31,3700.0,157.6026,157.6491,157.5654,157.6026,3700.0
2016-04-14 11:15:00,169.24,169.34,169.18,169.33,9146.0,157.5374,157.6305,157.4816,157.6212,9146.0
2016-04-14 11:20:00,169.28,169.34,169.18,169.27,6344.0,157.5747,157.6305,157.4816,157.5654,6344.0
2016-04-14 11:25:00,169.21,169.34,169.08,169.3,16671.0,157.5095,157.6305,157.3885,157.5933,16671.0
2016-04-14 11:30:00,169.31,169.52,169.31,169.42,2500.0,157.6026,157.7981,157.6026,157.705,2500.0
2016-04-14 11:35:00,169.43,169.52,169.37,169.39,6418.0,157.7143,157.7981,157.6584,157.6771,6418.0
2016-04-14 11:40:00,169.39,169.57,169.21,169.21,8523.0,157.6771,157.8446,157.5095,157.5095,8523.0
2016-04-14 11:45:00,169.25,169.35,169.22,169.25,4198.0,157.5467,157.6398,157.5188,157.5467,4198.0
2016-04-14 11:50:00,169.25,169.35,169.2,169.2,8126.0,157.5467,157.6398,157.5002,157.5002,8126.0
2016-04-14 11:55:00,169.19,169.25,169.11,169.19,2000.0,157.4909,157.5467,157.4164,157.4909,2000.0
2016-04-14 12:00:00,169.21,169.3,169.19,169.24,4859.0,157.5095,157.5933,157.4909,157.5374,4859.0
2016-04-14 12:05:00,169.23,169.23,169.23,169.23,100.0,157.5281,157.5281,157.5281,157.5281,100.0
2016-04-14 12:10:00,169.31,169.31,169.13,169.24,4796.0,157.6026,157.6026,157.435,157.5374,4796.0
2016-04-14 12:15:00,169.24,169.24,169.03,169.14,4536.0,157.5374,157.5374,157.342,157.4443,4536.0
2016-04-14 12:20:00,169.08,169.16,169.07,169.15,2900.0,157.3885,157.463,157.3792,157.4537,2900.0
2016-04-14 12:25:00,169.16,169.3,169.1,169.3,2903.0,157.463,157.5933,157.4071,157.5933,2903.0
2016-04-14 12:30:00,169.19,169.29,169.08,169.25,2919.0,157.4909,157.584,157.3885,157.5467,2919.0
2016-04-14 12:35:00,169.22,169.24,169.14,169.19,3461.0,157.5188,157.5374,157.4443,157.4909,3461.0
2016-04-14 12:40:00,169.16,169.25,169.11,169.25,5286.0,157.463,157.5467,157.4164,157.5467,5286.0
2016-04-14 12:45:00,169.25,169.3,169.18,169.3,4452.0,157.5467,157.5933,157.4816,157.5933,4452.0
2016-04-14 12:50:00,169.25,169.32,169.18,169.21,6931.0,157.5467,157.6119,157.4816,157.5095,6931.0
2016-04-14 12:55:00,169.2,169.33,169.2,169.28,4020.0,157.5002,157.6212,157.5002,157.5747,4020.0
2016-04-14 13:00:00,169.25,169.36,169.19,169.3,21169.0,157.5467,157.6491,157.4909,157.5933,21169.0
2016-04-14 13:05:00,169.33,169.43,169.26,169.36,10178.0,157.6212,157.7143,157.556,157.6491,10178.0
2016-04-14 13:10:00,169.42,169.43,169.36,169.36,838.0,157.705,157.7143,157.6491,157.6491,838.0
2016-04-14 13:15:00,169.36,169.43,169.34,169.34,925.0,157.6491,157.7143,157.6305,157.6305,925.0
2016-04-14 13:20:00,169.26,169.47,169.12,169.35,8022.0,157.556,157.7515,157.4257,157.6398,8022.0
2016-04-14 13:25:00,169.3,169.42,169.26,169.28,1300.0,157.5933,157.705,157.556,157.5747,1300.0
2016-04-14 13:30:00,169.24,169.34,169.17,169.17,2000.0,157.5374,157.6305,157.4723,157.4723,2000.0
2016-04-14 13:35:00,169.18,169.31,169.17,169.31,2400.0,157.4816,157.6026,157.4723,157.6026,2400.0
2016-04-14 13:40:00,169.24,169.33,169.24,169.3,3818.0,157.5374,157.6212,157.5374,157.5933,3818.0
2016-04-14 13:45:00,169.34,169.38,169.24,169.25,1609.0,157.6305,157.6677,157.5374,157.5467,1609.0
2016-04-14 13:50:00,169.17,169.19,169.01,169.19,3821.0,157.4723,157.4909,157.3233,157.4909,3821.0
2016-04-14 13:55:00,169.24,169.24,169.22,169.22,700.0,157.5374,157.5374,157.5188,157.5188,700.0
2016-04-14 14:00:00,169.18,169.2,169.02,169.03,1500.0,157.4816,157.5002,157.3326,157.342,1500.0
2016-04-14 14:05:00,169.01,169.12,169.01,169.06,2650.0,157.3233,157.4257,157.3233,157.3699,2650.0
2016-04-14 14:10:00,169.02,169.02,168.75,168.88,3600.0,157.3326,157.3326,157.0813,157.2023,3600.0
2016-04-14 14:15:00,168.86,168.89,168.8,168.86,2749.0,157.1837,157.2116,157.1279,157.1837,2749.0
2016-04-14 14:20:00,168.9,168.9,168.66,168.75,6289.0,157.2209,157.2209,156.9975,157.0813,6289.0
2016-04-14 14:25:00,168.7,168.75,168.61,168.75,2559.0,157.0348,157.0813,156.951,157.0813,2559.0
2016-04-14 14:30:00,168.73,168.73,168.67,168.71,3651.0,157.0627,157.0627,157.0068,157.0441,3651.0
2016-04-14 14:35:00,168.73,168.73,168.61,168.64,1978.0,157.0627,157.0627,156.951,156.9789,1978.0
2016-04-14 14:40:00,168.6,168.67,168.56,168.56,3574.0,156.9417,157.0068,156.9045,156.9045,3574.0
2016-04-14 14:45:00,168.51,168.58,168.51,168.53,4300.0,156.8579,156.9231,156.8579,156.8765,4300.0
2016-04-14 14:50:00,168.53,168.63,168.49,168.6,5130.0,156.8765,156.9696,156.8393,156.9417,5130.0
2016-04-14 14:55:00,168.61,168.61,168.1,168.15,5207.0,156.951,156.951,156.4763,156.5228,5207.0
2016-04-14 15:00:00,168.25,168.51,168.16,168.44,8109.0,156.6159,156.8579,156.5321,156.7927,8109.0
2016-04-14 15:05:00,168.44,168.49,168.35,168.38,1690.0,156.7927,156.8393,156.709,156.7369,1690.0
2016-04-14 15:10:00,168.33,168.46,168.16,168.44,10195.0,156.6904,156.8114,156.5321,156.7927,10195.0
2016-04-14 15:15:00,168.44,168.47,168.27,168.32,7489.0,156.7927,156.8207,156.6345,156.681,7489.0
2016-04-14 15:20:00,168.32,168.44,168.32,168.32,5011.0,156.681,156.7927,156.681,156.681,5011.0
2016-04-14 15:25:00,168.27,168.27,168.1,168.25,11427.0,156.6345,156.6345,156.4763,156.6159,11427.0
2016-04-14 15:30:00,168.23,168.59,168.22,168.44,5302.0,156.5973,156.9324,156.588,156.7927,5302.0
2016-04-14 15:35:00,168.49,168.74,168.42,168.68,12071.0,156.8393,157.072,156.7741,157.0162,12071.0
2016-04-14 15:40:00,168.61,168.68,168.41,168.52,6800.0,156.951,157.0162,156.7648,156.8672,6800.0
2016-04-14 15:45:00,168.48,168.48,168.03,168.09,23280.0,156.83,156.83,156.4111,156.4669,23280.0
2016-04-14 15:50:00,168.13,168.33,168.09,168.24,28654.0,156.5042,156.6904,156.4669,156.6066,28654.0
2016-04-14 15:55:00,168.22,168.4,168.06,168.16,43881.0,156.588,156.7555,156.439,156.5321,43881.0
2016-04-15 09:30:00,168.05,168.57,167.56,167.73,64009.0,156.4297,156.9138,155.9736,156.1318,64009.0
2016-04-15 09:35:00,167.88,168.0,167.75,167.78,3950.0,156.2715,156.3832,156.1505,156.1784,3950.0
2016-04-15 09:40:00,167.78,168.06,167.56,167.71,24635.0,156.1784,156.439,155.9736,156.1132,24635.0
2016-04-15 09:45:00,168.23,168.23,167.64,167.82,2640.0,156.5973,156.5973,156.0481,156.2156,2640.0
2016-04-15 09:50:00,167.91,168.21,167.81,168.13,1691.0,156.2994,156.5787,156.2063,156.5042,1691.0
2016-04-15 09:55:00,168.13,168.13,167.35,167.58,20275.0,156.5042,156.5042,155.7781,155.9922,20275.0
2016-04-15 10:00:00,167.46,167.57,166.72,166.97,27419.0,155.8805,155.9829,155.1917,155.4244,27419.0
2016-04-15 10:05:00,166.95,167.09,166.7,167.08,21014.0,155.4058,155.5361,155.1731,155.5268,21014.0
2016-04-15 10:10:00,166.99,167.51,166.98,167.45,3518.0,155.443,155.9271,155.4337,155.8712,3518.0
2016-04-15 10:15:00,167.33,167.41,166.9,166.97,7459.0,155.7595,155.834,155.3592,155.4244,7459.0
2016-04-15 10:20:00,167.22,167.22,166.82,167.04,18188.0,155.6571,155.6571,155.2848,155.4896,18188.0
2016-04-15 10:25:00,167.08,167.23,166.94,167.23,9400.0,155.5268,155.6664,155.3965,155.6664,9400.0
2016-04-15 10:30:00,167.32,167.86,167.32,167.76,5589.0,155.7502,156.2529,155.7502,156.1598,5589.0
2016-04-15 10:35:00,167.87,167.87,167.6,167.6,1300.0,156.2622,156.2622,156.0108,156.0108,1300.0
2016-04-15 10:40:00,167.65,167.65,167.65,167.65,100.0,156.0574,156.0574,156.0574,156.0574,100.0
2016-04-15 10:45:00,167.75,167.82,167.08,167.08,39850.0,156.1505,156.2156,155.5268,155.5268,39850.0
2016-04-15 10:50:00,167.1,167.28,167.1,167.19,3075.0,155.5454,155.713,155.5454,155.6292,3075.0
2016-04-15 10:55:00,167.19,167.38,167.12,167.3,4164.0,155.6292,155.806,155.564,155.7316,4164.0
2016-04-15 11:00:00,167.36,167.48,167.35,167.48,700.0,155.7874,155.8991,155.7781,155.8991,700.0
2016-04-15 11:05:00,167.49,167.64,167.35,167.46,4983.0,155.9084,156.0481,155.7781,155.8805,4983.0
2016-04-15 11:10:00,167.42,167.78,167.42,167.78,500.0,155.8433,156.1784,155.8433,156.1784,500.0
2016-04-15 11:15:00,167.7,167.73,167.5,167.65,1935.0,156.1039,156.1318,155.9177,156.0574,1935.0
2016-04-15 11:20:00,167.74,167.91,167.57,167.57,1442.0,156.1412,156.2994,155.9829,155.9829,1442.0
2016-04-15 11:25:00,167.8,167.9,167.76,167.83,1600.0,156.197,156.2901,156.1598,156.2249,1600.0
2016-04-15 11:30:00,167.91,168.05,167.76,167.88,1900.0,156.2994,156.4297,156.1598,156.2715,1900.0
2016-04-15 11:35:00,167.88,167.89,167.81,167.89,1700.0,156.2715,156.2808,156.2063,156.2808,1700.0
2016-04-15 11:40:00,167.89,168.0,167.78,168.0,3800.0,156.2808,156.3832,156.1784,156.3832,3800.0
2016-04-15 11:45:00,167.99,167.99,167.9,167.92,700.0,156.3739,156.3739,156.2901,156.3087,700.0
2016-04-15 11:50:00,167.81,167.82,167.79,167.81,1500.0,156.2063,156.2156,156.1877,156.2063,1500.0
2016-04-15 11:55:00,167.82,167.86,167.61,167.71,1500.0,156.2156,156.2529,156.0201,156.1132,1500.0
2016-04-15 12:00:00,167.84,168.04,167.81,168.03,1800.0,156.2342,156.4204,156.2063,156.4111,1800.0
2016-04-15 12:05:00,168.04,168.04,167.95,168.04,1232.0,156.4204,156.4204,156.3366,156.4204,1232.0
2016-04-15 12:10:00,168.06,168.14,167.9,167.92,3499.0,156.439,156.5135,156.2901,156.3087,3499.0
2016-04-15 12:15:00,167.71,167.91,167.7,167.89,2100.0,156.1132,156.2994,156.1039,156.2808,2100.0
2016-04-15 12:20:00,168.0,168.23,167.99,168.21,2359.0,156.3832,156.5973,156.3739,156.5787,2359.0
2016-04-15 12:25:00,168.31,168.31,168.28,168.29,400.0,156.6717,156.6717,156.6438,156.6531,400.0
2016-04-15 12:30:00,168.23,168.24,167.97,167.99,1200.0,156.5973,156.6066,156.3552,156.3739,1200.0
2016-04-15 12:35:00,167.92,168.06,167.87,168.06,2501.0,156.3087,156.439,156.2622,156.439,2501.0
2016-04-15 12:40:00,168.07,168.08,167.77,167.83,1100.0,156.4483,156.4576,156.1691,156.2249,1100.0
2016-04-15 12:45:00,167.77,167.93,167.71,167.93,1180.0,156.1691,156.318,156.1132,156.318,1180.0
2016-04-15 12:50:00,167.94,168.17,167.94,168.05,2654.0,156.3273,156.5414,156.3273,156.4297,2654.0
2016-04-15 12:55:00,168.15,168.15,167.88,167.88,13872.0,156.5228,156.5228,156.2715,156.2715,13872.0
2016-04-15 13:00:00,167.95,167.96,167.75,167.87,1300.0,156.3366,156.3459,156.1505,156.2622,1300.0
2016-04-15 13:05:00,167.81,167.96,167.81,167.91,1100.0,156.2063,156.3459,156.2063,156.2994,1100.0
2016-04-15 13:10:00,168.05,168.05,167.87,167.95,700.0,156.4297,156.4297,156.2622,156.3366,700.0
2016-04-15 13:15:00,168.05,168.3,168.01,168.3,1400.0,156.4297,156.6624,156.3925,156.6624,1400.0
2016-04-15 13:20:00,168.31,168.36,168.21,168.21,5950.0,156.6717,156.7183,156.5787,156.5787,5950.0
2016-04-15 13:25:00,168.13,168.49,168.01,168.49,5460.0,156.5042,156.8393,156.3925,156.8393,5460.0
2016-04-15 13:30:00,168.55,168.55,168.34,168.47,1521.0,156.8951,156.8951,156.6997,156.8207,1521.0
2016-04-15 13:35:00,168.56,168.57,168.47,168.57,2025.0,156.9045,156.9138,156.8207,156.9138,2025.0
2016-04-15 13:40:00,168.52,168.52,168.39,168.39,1200.0,156.8672,156.8672,156.7462,156.7462,1200.0
2016-04-15 13:45:00,168.4,168.4,168.24,168.37,2100.0,156.7555,156.7555,156.6066,156.7276,2100.0
2016-04-15 13:50:00,168.4,168.44,168.36,168.4,1900.0,156.7555,156.7927,156.7183,156.7555,1900.0
2016-04-15 13:55:00,168.37,168.53,168.37,168.52,4298.0,156.7276,156.8765,156.7276,156.8672,4298.0
2016-04-15 14:00:00,168.49,169.55,168.45,169.05,26308.0,156.8393,157.826,156.8021,157.3606,26308.0
2016-04-15 14:05:00,169.14,169.14,168.92,168.99,4154.0,157.4443,157.4443,157.2396,157.3047,4154.0
2016-04-15 14:10:00,168.99,169.12,168.87,169.08,4954.0,157.3047,157.4257,157.193,157.3885,4954.0
2016-04-15 14:15:00,169.06,169.21,168.83,169.08,34689.0,157.3699,157.5095,157.1558,157.3885,34689.0
2016-04-15 14:20:00,169.12,169.23,169.05,169.15,2563.0,157.4257,157.5281,157.3606,157.4537,2563.0
2016-04-15 14:25:00,169.11,169.19,169.1,169.19,1600.0,157.4164,157.4909,157.4071,157.4909,1600.0
2016-04-15 14:30:00,169.13,169.15,168.98,169.11,4703.0,157.435,157.4537,157.2954,157.4164,4703.0
2016-04-15 14:35:00,169.19,169.25,169.1,169.23,2700.0,157.4909,157.5467,157.4071,157.5281,2700.0
2016-04-15 14:40:00,169.29,169.61,169.2,169.61,4699.0,157.584,157.8818,157.5002,157.8818,4699.0
2016-04-15 14:45:00,169.64,169.71,169.57,169.69,3336.0,157.9098,157.9749,157.8446,157.9563,3336.0
2016-04-15 14:50:00,169.67,169.84,169.58,169.84,5326.0,157.9377,158.0959,157.8539,158.0959,5326.0
2016-04-15 14:55:00,169.86,170.04,169.79,170.0,9473.0,158.1146,158.2821,158.0494,158.2449,9473.0
2016-04-15 15:00:00,170.02,170.02,169.63,169.71,6900.0,158.2635,158.2635,157.9005,157.9749,6900.0
2016-04-15 15:05:00,169.71,169.71,169.61,169.64,2480.0,157.9749,157.9749,157.8818,157.9098,2480.0
2016-04-15 15:10:00,169.6,169.89,169.54,169.78,5164.0,157.8725,158.1425,157.8167,158.0401,5164.0
2016-04-15 15:15:00,169.81,170.03,169.72,169.97,11335.0,158.068,158.2728,157.9842,158.217,11335.0
2016-04-15 15:20:00,169.97,169.97,169.86,169.86,1697.0,158.217,158.217,158.1146,158.1146,1697.0
2016-04-15 15:25:00,169.88,169.88,169.78,169.78,2700.0,158.1332,158.1332,158.0401,158.0401,2700.0
2016-04-15 15:30:00,169.75,170.0,169.73,169.9,14321.0,158.0122,158.2449,157.9935,158.1518,14321.0
2016-04-15 15:35:00,169.86,169.91,169.72,169.72,4003.0,158.1146,158.1611,157.9842,157.9842,4003.0
2016-04-15 15:40:00,169.71,170.04,169.7,170.0,33736.0,157.9749,158.2821,157.9656,158.2449,33736.0
2016-04-15 15:45:00,169.95,170.22,169.89,170.22,33315.0,158.1983,158.4497,158.1425,158.4497,33315.0
2016-04-15 15:50:00,170.23,170.23,169.87,169.9,48221.0,158.459,158.459,158.1239,158.1518,48221.0
2016-04-15 15:55:00,169.91,170.04,169.68,169.71,69188.0,158.1611,158.2821,157.947,157.9749,69188.0
2016-04-18 09:30:00,170.15,170.92,168.87,169.6,7908.0,158.3845,159.1013,157.193,157.8725,7908.0
2016-04-18 09:35:00,169.59,169.89,169.19,169.19,2890.0,157.8632,158.1425,157.4909,157.4909,2890.0
2016-04-18 09:40:00,169.48,170.23,169.41,169.81,5000.0,157.7608,158.459,157.6957,158.068,5000.0
2016-04-18 09:45:00,170.0,170.16,169.65,170.0,3876.0,158.2449,158.3938,157.9191,158.2449,3876.0
2016-04-18 09:50:00,169.91,170.18,169.62,170.18,2798.0,158.1611,158.4124,157.8912,158.4124,2798.0
2016-04-18 09:55:00,169.9,170.05,169.75,169.98,6378.0,158.1518,158.2914,158.0122,158.2263,6378.0
2016-04-18 10:00:00,169.98,170.67,169.98,170.49,2861.0,158.2263,158.8685,158.2263,158.701,2861.0
2016-04-18 10:05:00,170.42,170.71,170.42,170.54,2400.0,158.6358,158.9058,158.6358,158.7475,2400.0
2016-04-18 10:10:00,170.58,170.76,170.57,170.76,2451.0,158.7848,158.9523,158.7755,158.9523,2451.0
2016-04-18 10:15:00,170.75,171.1,170.74,171.1,7544.0,158.943,159.2688,158.9337,159.2688,7544.0
2016-04-18 10:20:00,171.08,171.29,170.95,171.29,3680.0,159.2502,159.4457,159.1292,159.4457,3680.0
2016-04-18 10:25:00,171.33,171.55,171.32,171.41,2882.0,159.4829,159.6877,159.4736,159.5574,2882.0
2016-04-18 10:30:00,171.42,171.42,171.06,171.09,2839.0,159.5667,159.5667,159.2316,159.2595,2839.0
2016-04-18 10:35:00,171.0,171.35,170.85,171.26,12589.0,159.1757,159.5015,159.0361,159.4178,12589.0
2016-04-18 10:40:00,171.27,171.39,171.27,171.31,1100.0,159.4271,159.5388,159.4271,159.4643,1100.0
2016-04-18 10:45:00,171.45,171.73,171.33,171.61,3281.0,159.5946,159.8553,159.4829,159.7435,3281.0
2016-04-18 10:50:00,171.72,171.81,171.7,171.81,1450.0,159.8459,159.9297,159.8273,159.9297,1450.0
2016-04-18 10:55:00,171.8,171.82,171.28,171.6,42732.0,159.9204,159.939,159.4364,159.7342,42732.0
2016-04-18 11:00:00,171.41,171.66,171.29,171.52,8480.0,159.5574,159.7901,159.4457,159.6598,8480.0
2016-04-18 11:05:00,171.54,171.87,171.47,171.87,76043.0,159.6784,159.9856,159.6132,159.9856,76043.0
2016-04-18 11:10:00,171.96,172.03,171.88,171.97,2093.0,160.0693,160.1345,159.9949,160.0787,2093.0
2016-04-18 11:15:00,171.92,171.97,171.76,171.95,4600.0,160.0321,160.0787,159.8832,160.06,4600.0
2016-04-18 11:20:00,172.0,172.12,171.97,172.04,4242.0,160.1066,160.2183,160.0787,160.1438,4242.0
2016-04-18 11:25:00,172.04,172.23,171.97,172.04,4550.0,160.1438,160.3207,160.0787,160.1438,4550.0
2016-04-18 11:30:00,171.96,172.07,171.73,171.98,11035.0,160.0693,160.1717,159.8553,160.088,11035.0
2016-04-18 11:35:00,172.04,172.28,171.92,172.2,2677.0,160.1438,160.3672,160.0321,160.2928,2677.0
2016-04-18 11:40:00,172.08,172.17,171.97,172.01,1850.0,160.181,160.2648,160.0787,160.1159,1850.0
2016-04-18 11:45:00,172.02,172.11,171.99,172.04,3101.0,160.1252,160.209,160.0973,160.1438,3101.0
2016-04-18 11:50:00,172.04,172.1,171.84,171.84,4010.0,160.1438,160.1997,159.9576,159.9576,4010.0
2016-04-18 11:55:00,171.85,171.95,171.78,171.87,3352.0,159.967,160.06,159.9018,159.9856,3352.0
2016-04-18 12:00:00,171.75,171.84,171.6,171.66,3174.0,159.8739,159.9576,159.7342,159.7901,3174.0
2016-04-18 12:05:00,171.66,171.69,171.51,171.61,6243.0,159.7901,159.818,159.6505,159.7435,6243.0
2016-04-18 12:10:00,171.58,171.64,171.44,171.44,2000.0,159.7156,159.7715,159.5853,159.5853,2000.0
2016-04-18 12:15:00,171.42,171.47,171.37,171.43,10115.0,159.5667,159.6132,159.5201,159.576,10115.0
2016-04-18 12:20:00,171.35,171.52,171.33,171.52,4578.0,159.5015,159.6598,159.4829,159.6598,4578.0
2016-04-18 12:25:00,171.55,171.74,171.55,171.61,4448.0,159.6877,159.8646,159.6877,159.7435,4448.0
2016-04-18 12:30:00,171.56,171.68,171.55,171.62,4493.0,159.697,159.8087,159.6877,159.7529,4493.0
2016-04-18 12:35:00,171.58,171.62,171.58,171.62,3130.0,159.7156,159.7529,159.7156,159.7529,3130.0
2016-04-18 12:40:00,171.61,171.62,171.57,171.62,3730.0,159.7435,159.7529,159.7063,159.7529,3730.0
2016-04-18 12:45:00,171.61,171.64,171.61,171.64,1700.0,159.7435,159.7715,159.7435,159.7715,1700.0
2016-04-18 12:50:00,171.67,171.7,171.61,171.62,1400.0,159.7994,159.8273,159.7435,159.7529,1400.0
2016-04-18 12:55:00,171.58,171.67,171.55,171.6,26660.0,159.7156,159.7994,159.6877,159.7342,26660.0
2016-04-18 13:00:00,171.61,171.63,171.52,171.52,5200.0,159.7435,159.7622,159.6598,159.6598,5200.0
2016-04-18 13:05:00,171.54,171.67,171.41,171.67,10045.0,159.6784,159.7994,159.5574,159.7994,10045.0
2016-04-18 13:10:00,171.64,171.71,171.52,171.52,1800.0,159.7715,159.8366,159.6598,159.6598,1800.0
2016-04-18 13:15:00,171.58,171.58,171.5,171.5,500.0,159.7156,159.7156,159.6412,159.6412,500.0
2016-04-18 13:20:00,171.51,171.52,171.31,171.36,6447.0,159.6505,159.6598,159.4643,159.5108,6447.0
2016-04-18 13:25:00,171.36,171.43,171.34,171.39,6058.0,159.5108,159.576,159.4922,159.5388,6058.0
2016-04-18 13:30:00,171.41,171.42,171.33,171.41,6203.0,159.5574,159.5667,159.4829,159.5574,6203.0
2016-04-18 13:35:00,171.41,171.53,171.41,171.45,1027.0,159.5574,159.6691,159.5574,159.5946,1027.0
2016-04-18 13:40:00,171.45,171.52,171.45,171.5,19594.0,159.5946,159.6598,159.5946,159.6412,19594.0
2016-04-18 13:45:00,171.47,171.55,171.47,171.53,1670.0,159.6132,159.6877,159.6132,159.6691,1670.0
2016-04-18 13:50:00,171.54,171.54,171.47,171.52,2192.0,159.6784,159.6784,159.6132,159.6598,2192.0
2016-04-18 13:55:00,171.51,171.59,171.46,171.58,4643.0,159.6505,159.7249,159.6039,159.7156,4643.0
2016-04-18 14:00:00,171.58,171.6,171.46,171.59,9386.0,159.7156,159.7342,159.6039,159.7249,9386.0
2016-04-18 14:05:00,171.56,171.72,171.56,171.69,2331.0,159.697,159.8459,159.697,159.818,2331.0
2016-04-18 14:10:00,171.67,171.67,171.64,171.65,2371.0,159.7994,159.7994,159.7715,159.7808,2371.0
2016-04-18 14:15:00,171.66,171.66,171.56,171.58,2500.0,159.7901,159.7901,159.697,159.7156,2500.0
2016-04-18 14:20:00,171.58,171.67,171.58,171.65,4580.0,159.7156,159.7994,159.7156,159.7808,4580.0
2016-04-18 14:25:00,171.66,171.69,171.58,171.59,1836.0,159.7901,159.818,159.7156,159.7249,1836.0
2016-04-18 14:30:00,171.6,171.66,171.58,171.66,5806.0,159.7342,159.7901,159.7156,159.7901,5806.0
2016-04-18 14:35:00,171.71,171.81,171.71,171.81,3100.0,159.8366,159.9297,159.8366,159.9297,3100.0
2016-04-18 14:40:00,171.79,171.84,171.69,171.84,4400.0,159.9111,159.9576,159.818,159.9576,4400.0
2016-04-18 14:45:00,171.94,171.95,171.78,171.81,5208.0,160.0507,160.06,159.9018,159.9297,5208.0
2016-04-18 14:50:00,171.78,171.81,171.71,171.81,5233.0,159.9018,159.9297,159.8366,159.9297,5233.0
2016-04-18 14:55:00,171.81,171.89,171.8,171.85,6168.0,159.9297,160.0042,159.9204,159.967,6168.0
2016-04-18 15:00:00,171.82,171.9,171.8,171.85,5248.0,159.939,160.0135,159.9204,159.967,5248.0
2016-04-18 15:05:00,171.89,171.96,171.87,171.94,4106.0,160.0042,160.0693,159.9856,160.0507,4106.0
2016-04-18 15:10:00,171.94,171.95,171.82,171.83,4526.0,160.0507,160.06,159.939,159.9483,4526.0
2016-04-18 15:15:00,171.83,171.92,171.74,171.91,7213.0,159.9483,160.0321,159.8646,160.0228,7213.0
2016-04-18 15:20:00,171.94,172.09,171.94,172.02,6594.0,160.0507,160.1904,160.0507,160.1252,6594.0
2016-04-18 15:25:00,172.03,172.11,171.96,171.98,6602.0,160.1345,160.209,160.0693,160.088,6602.0
2016-04-18 15:30:00,171.98,172.06,171.93,172.06,8415.0,160.088,160.1624,160.0414,160.1624,8415.0
2016-04-18 15:35:00,172.07,172.08,171.89,171.89,6151.0,160.1717,160.181,160.0042,160.0042,6151.0
2016-04-18 15:40:00,172.0,172.13,171.94,172.12,26551.0,160.1066,160.2276,160.0507,160.2183,26551.0
2016-04-18 15:45:00,172.12,172.12,172.03,172.06,24909.0,160.2183,160.2183,160.1345,160.1624,24909.0
2016-04-18 15:50:00,172.04,172.1,171.99,172.09,38108.0,160.1438,160.1997,160.0973,160.1904,38108.0
2016-04-18 15:55:00,172.06,172.08,171.62,171.73,49416.0,160.1624,160.181,159.7529,159.8553,49416.0
2016-04-19 09:30:00,172.42,173.06,172.09,172.72,7287.0,160.4975,161.0933,160.1904,160.7768,7287.0
2016-04-19 09:35:00,172.76,173.04,172.49,172.87,12051.0,160.814,161.0747,160.5627,160.9164,12051.0
2016-04-19 09:40:00,172.87,173.5,172.85,173.5,8598.0,160.9164,161.5029,160.8978,161.5029,8598.0
2016-04-19 09:45:00,173.54,173.73,173.35,173.64,3750.0,161.5401,161.717,161.3632,161.6332,3750.0
2016-04-19 09:50:00,173.63,173.79,173.56,173.68,1400.0,161.6239,161.7728,161.5587,161.6704,1400.0
2016-04-19 09:55:00,173.85,174.26,173.85,174.14,1160.0,161.8287,162.2103,161.8287,162.0986,1160.0
2016-04-19 10:00:00,174.08,174.17,173.09,173.36,27740.0,162.0428,162.1265,161.1212,161.3725,27740.0
2016-04-19 10:05:00,173.23,173.49,173.2,173.2,1470.0,161.2515,161.4936,161.2236,161.2236,1470.0
2016-04-19 10:10:00,173.24,173.45,173.11,173.4,2824.0,161.2608,161.4563,161.1398,161.4098,2824.0
2016-04-19 10:15:00,173.4,173.4,173.19,173.19,600.0,161.4098,161.4098,161.2143,161.2143,600.0
2016-04-19 10:20:00,173.22,173.42,172.96,173.3,14100.0,161.2422,161.4284,161.0002,161.3167,14100.0
2016-04-19 10:25:00,173.4,173.43,173.07,173.4,13790.0,161.4098,161.4377,161.1026,161.4098,13790.0
2016-04-19 10:30:00,173.34,173.68,173.22,173.66,3700.0,161.3539,161.6704,161.2422,161.6518,3700.0
2016-04-19 10:35:00,173.75,173.79,173.49,173.56,2400.0,161.7356,161.7728,161.4936,161.5587,2400.0
2016-04-19 10:40:00,173.52,173.84,173.49,173.67,6776.0,161.5215,161.8193,161.4936,161.6611,6776.0
2016-04-19 10:45:00,173.74,173.79,173.33,173.5,12800.0,161.7263,161.7728,161.3446,161.5029,12800.0
2016-04-19 10:50:00,173.5,173.86,173.44,173.86,2500.0,161.5029,161.838,161.447,161.838,2500.0
2016-04-19 10:55:00,173.86,174.06,173.86,173.98,8900.0,161.838,162.0241,161.838,161.9497,8900.0
2016-04-19 11:00:00,173.98,174.17,173.9,174.09,5800.0,161.9497,162.1265,161.8752,162.0521,5800.0
2016-04-19 11:05:00,174.05,174.31,174.02,174.16,6057.0,162.0148,162.2569,161.9869,162.1172,6057.0
2016-04-19 11:10:00,174.22,174.32,174.09,174.25,10833.0,162.1731,162.2662,162.0521,162.201,10833.0
2016-04-19 11:15:00,174.25,174.25,173.9,173.96,2200.0,162.201,162.201,161.8752,161.9311,2200.0
2016-04-19 11:20:00,173.92,173.98,173.9,173.98,500.0,161.8938,161.9497,161.8752,161.9497,500.0
2016-04-19 11:25:00,173.91,174.0,173.91,173.93,5100.0,161.8845,161.9683,161.8845,161.9031,5100.0
2016-04-19 11:30:00,173.95,173.95,173.57,173.61,9646.0,161.9217,161.9217,161.568,161.6053,9646.0
2016-04-19 11:35:00,173.67,173.96,173.56,173.83,3400.0,161.6611,161.9311,161.5587,161.81,3400.0
2016-04-19 11:40:00,173.95,173.96,173.75,173.75,3544.0,161.9217,161.9311,161.7356,161.7356,3544.0
2016-04-19 11:45:00,173.85,174.04,173.85,173.86,6279.0,161.8287,162.0055,161.8287,161.838,6279.0
2016-04-19 11:50:00,173.92,173.92,173.48,173.67,3120.0,161.8938,161.8938,161.4842,161.6611,3120.0
2016-04-19 11:55:00,173.62,173.62,173.19,173.2,3429.0,161.6146,161.6146,161.2143,161.2236,3429.0
2016-04-19 12:00:00,173.23,173.47,173.12,173.27,4900.0,161.2515,161.4749,161.1491,161.2888,4900.0
2016-04-19 12:05:00,173.31,173.31,173.14,173.3,2801.0,161.326,161.326,161.1678,161.3167,2801.0
2016-04-19 12:10:00,173.31,173.4,172.89,172.91,8115.0,161.326,161.4098,160.935,160.9537,8115.0
2016-04-19 12:15:00,173.01,173.01,172.61,172.61,6798.0,161.0467,161.0467,160.6744,160.6744,6798.0
2016-04-19 12:20:00,172.6,172.61,172.53,172.56,3918.0,160.6651,160.6744,160.5999,160.6279,3918.0
2016-04-19 12:25:00,172.6,172.69,172.5,172.61,14865.0,160.6651,160.7489,160.572,160.6744,14865.0
2016-04-19 12:30:00,172.61,172.71,172.53,172.67,3332.0,160.6744,160.7675,160.5999,160.7303,3332.0
2016-04-19 12:35:00,172.71,172.94,172.68,172.94,2590.0,160.7675,160.9816,160.7396,160.9816,2590.0
2016-04-19 12:40:00,172.94,173.18,172.94,173.18,2700.0,160.9816,161.205,160.9816,161.205,2700.0
2016-04-19 12:45:00,173.14,173.26,172.85,172.85,13400.0,161.1678,161.2795,160.8978,160.8978,13400.0
2016-04-19 12:50:00,172.88,173.08,172.78,173.08,3469.0,160.9257,161.1119,160.8326,161.1119,3469.0
2016-04-19 12:55:00,173.14,173.14,172.96,172.98,1600.0,161.1678,161.1678,161.0002,161.0188,1600.0
2016-04-19 13:00:00,173.06,173.25,173.02,173.17,1400.0,161.0933,161.2701,161.0561,161.1957,1400.0
2016-04-19 13:05:00,173.24,173.24,173.24,173.24,100.0,161.2608,161.2608,161.2608,161.2608,100.0
2016-04-19 13:10:00,173.22,173.22,173.14,173.19,500.0,161.2422,161.2422,161.1678,161.2143,500.0
2016-04-19 13:15:00,173.29,173.32,173.19,173.32,700.0,161.3074,161.3353,161.2143,161.3353,700.0
2016-04-19 13:20:00,173.34,173.36,173.22,173.36,2500.0,161.3539,161.3725,161.2422,161.3725,2500.0
2016-04-19 13:25:00,173.41,173.65,173.41,173.56,2500.0,161.4191,161.6425,161.4191,161.5587,2500.0
2016-04-19 13:30:00,173.62,173.62,173.43,173.5,2788.0,161.6146,161.6146,161.4377,161.5029,2788.0
2016-04-19 13:35:00,173.42,173.42,173.23,173.29,8049.0,161.4284,161.4284,161.2515,161.3074,8049.0
2016-04-19 13:40:00,173.31,173.37,173.29,173.29,4200.0,161.326,161.3818,161.3074,161.3074,4200.0
2016-04-19 13:45:00,173.29,173.39,173.26,173.35,7379.0,161.3074,161.4005,161.2795,161.3632,7379.0
2016-04-19 13:50:00,173.33,173.38,173.3,173.33,6500.0,161.3446,161.3912,161.3167,161.3446,6500.0
2016-04-19 13:55:00,173.33,173.37,173.3,173.3,5865.0,161.3446,161.3818,161.3167,161.3167,5865.0
2016-04-19 14:00:00,173.31,173.42,173.24,173.3,8932.0,161.326,161.4284,161.2608,161.3167,8932.0
2016-04-19 14:05:00,173.28,173.47,173.21,173.43,11498.0,161.2981,161.4749,161.2329,161.4377,11498.0
2016-04-19 14:10:00,173.47,173.65,173.47,173.54,1600.0,161.4749,161.6425,161.4749,161.5401,1600.0
2016-04-19 14:15:00,173.57,173.63,173.51,173.51,5559.0,161.568,161.6239,161.5122,161.5122,5559.0
2016-04-19 14:20:00,173.57,173.57,173.45,173.52,2943.0,161.568,161.568,161.4563,161.5215,2943.0
2016-04-19 14:25:00,173.52,173.56,173.48,173.54,2100.0,161.5215,161.5587,161.4842,161.5401,2100.0
2016-04-19 14:30:00,173.54,173.8,173.51,173.8,3301.0,161.5401,161.7821,161.5122,161.7821,3301.0
2016-04-19 14:35:00,173.82,173.82,173.69,173.77,4000.0,161.8007,161.8007,161.6797,161.7542,4000.0
2016-04-19 14:40:00,173.82,173.93,173.78,173.9,1908.0,161.8007,161.9031,161.7635,161.8752,1908.0
2016-04-19 14:45:00,173.81,173.9,173.79,173.9,3340.0,161.7914,161.8752,161.7728,161.8752,3340.0
2016-04-19 14:50:00,173.89,173.89,173.74,173.78,4264.0,161.8659,161.8659,161.7263,161.7635,4264.0
2016-04-19 14:55:00,173.8,173.82,173.57,173.68,3905.0,161.7821,161.8007,161.568,161.6704,3905.0
2016-04-19 15:00:00,173.68,173.78,173.58,173.7,4438.0,161.6704,161.7635,161.5773,161.689,4438.0
2016-04-19 15:05:00,173.73,173.88,173.66,173.83,3302.0,161.717,161.8566,161.6518,161.81,3302.0
2016-04-19 15:10:00,173.8,173.99,173.8,173.93,6927.0,161.7821,161.959,161.7821,161.9031,6927.0
2016-04-19 15:15:00,173.92,173.98,173.78,173.79,9028.0,161.8938,161.9497,161.7635,161.7728,9028.0
2016-04-19 15:20:00,173.8,173.92,173.76,173.88,4200.0,161.7821,161.8938,161.7449,161.8566,4200.0
2016-04-19 15:25:00,173.92,173.98,173.84,173.98,12184.0,161.8938,161.9497,161.8193,161.9497,12184.0
2016-04-19 15:30:00,173.95,174.08,173.88,173.95,7885.0,161.9217,162.0428,161.8566,161.9217,7885.0
2016-04-19 15:35:00,173.95,174.34,173.95,174.34,11903.0,161.9217,162.2848,161.9217,162.2848,11903.0
2016-04-19 15:40:00,174.3,174.83,174.13,174.52,55282.0,162.2475,162.7409,162.0893,162.4523,55282.0
2016-04-19 15:45:00,174.49,174.52,174.25,174.49,27708.0,162.4244,162.4523,162.201,162.4244,27708.0
2016-04-19 15:50:00,174.48,174.52,174.36,174.49,27412.0,162.4151,162.4523,162.3034,162.4244,27412.0
2016-04-19 15:55:00,174.47,174.9,174.4,174.7,139461.0,162.4058,162.8061,162.3406,162.6199,139461.0
2016-04-20 09:30:00,175.0,176.27,173.6,174.37,12110.0,162.8991,164.0813,161.5959,162.3127,12110.0
2016-04-20 09:35:00,175.27,175.68,174.68,174.68,3704.0,163.1505,163.5321,162.6013,162.6013,3704.0
2016-04-20 09:40:00,174.73,175.38,174.72,175.26,4714.0,162.6478,163.2529,162.6385,163.1412,4714.0
2016-04-20 09:45:00,175.36,175.59,175.04,175.31,11124.0,163.2342,163.4483,162.9364,163.1877,11124.0
2016-04-20 09:50:00,175.19,175.28,175.0,175.23,12200.0,163.076,163.1598,162.8991,163.1132,12200.0
2016-04-20 09:55:00,174.97,175.12,174.36,174.36,3600.0,162.8712,163.0108,162.3034,162.3034,3600.0
2016-04-20 10:00:00,174.45,174.46,174.11,174.12,10257.0,162.3872,162.3965,162.0707,162.08,10257.0
2016-04-20 10:05:00,174.12,174.33,174.12,174.2,900.0,162.08,162.2755,162.08,162.1545,900.0
2016-04-20 10:10:00,174.33,174.33,173.96,174.01,4611.0,162.2755,162.2755,161.9311,161.9776,4611.0
2016-04-20 10:15:00,173.93,174.13,173.78,173.79,6746.0,161.9031,162.0893,161.7635,161.7728,6746.0
2016-04-20 10:20:00,173.84,173.92,173.46,173.46,4250.0,161.8193,161.8938,161.4656,161.4656,4250.0
2016-04-20 10:25:00,173.5,174.22,173.36,174.04,14800.0,161.5029,162.1731,161.3725,162.0055,14800.0
2016-04-20 10:30:00,174.06,174.06,173.3,173.3,7500.0,162.0241,162.0241,161.3167,161.3167,7500.0
2016-04-20 10:35:00,173.12,173.17,172.71,173.16,4500.0,161.1491,161.1957,160.7675,161.1864,4500.0
2016-04-20 10:40:00,173.09,173.18,172.99,173.16,1200.0,161.1212,161.205,161.0281,161.1864,1200.0
2016-04-20 10:45:00,173.22,173.64,173.2,173.51,2300.0,161.2422,161.6332,161.2236,161.5122,2300.0
2016-04-20 10:50:00,173.51,173.63,173.4,173.51,4989.0,161.5122,161.6239,161.4098,161.5122,4989.0
2016-04-20 10:55:00,173.45,173.47,173.29,173.34,5093.0,161.4563,161.4749,161.3074,161.3539,5093.0
2016-04-20 11:00:00,173.5,173.63,173.48,173.48,3200.0,161.5029,161.6239,161.4842,161.4842,3200.0
2016-04-20 11:05:00,173.47,173.89,173.38,173.76,5199.0,161.4749,161.8659,161.3912,161.7449,5199.0
2016-04-20 11:10:00,173.83,173.93,173.78,173.84,1600.0,161.81,161.9031,161.7635,161.8193,1600.0
2016-04-20 11:15:00,173.91,174.14,173.83,173.99,1938.0,161.8845,162.0986,161.81,161.959,1938.0
2016-04-20 11:20:00,173.97,173.97,173.78,173.91,2680.0,161.9404,161.9404,161.7635,161.8845,2680.0
2016-04-20 11:25:00,173.91,174.11,173.84,174.02,2150.0,161.8845,162.0707,161.8193,161.9869,2150.0
2016-04-20 11:30:00,174.08,174.19,174.01,174.05,1400.0,162.0428,162.1451,161.9776,162.0148,1400.0
2016-04-20 11:35:00,174.06,174.58,174.06,174.47,1775.0,162.0241,162.5082,162.0241,162.4058,1775.0
2016-04-20 11:40:00,174.59,174.73,174.49,174.73,2300.0,162.5175,162.6478,162.4244,162.6478,2300.0
2016-04-20 11:45:00,174.66,174.82,174.56,174.6,18048.0,162.5826,162.7316,162.4896,162.5268,18048.0
2016-04-20 11:50:00,174.6,174.77,174.43,174.53,9970.0,162.5268,162.685,162.3686,162.4616,9970.0
2016-04-20 11:55:00,174.56,174.6,174.46,174.54,6113.0,162.4896,162.5268,162.3965,162.4709,6113.0
2016-04-20 12:00:00,174.58,174.84,174.58,174.79,1300.0,162.5082,162.7502,162.5082,162.7037,1300.0
2016-04-20 12:05:00,174.74,174.89,174.33,174.33,13457.0,162.6571,162.7967,162.2755,162.2755,13457.0
2016-04-20 12:10:00,174.41,174.5,174.37,174.46,1320.0,162.3499,162.4337,162.3127,162.3965,1320.0
2016-04-20 12:15:00,174.47,174.62,174.45,174.53,4002.0,162.4058,162.5454,162.3872,162.4616,4002.0
2016-04-20 12:20:00,174.59,174.73,174.28,174.28,5303.0,162.5175,162.6478,162.2289,162.2289,5303.0
2016-04-20 12:25:00,174.29,174.32,174.24,174.32,2347.0,162.2382,162.2662,162.1917,162.2662,2347.0
2016-04-20 12:30:00,174.29,174.38,174.26,174.38,1948.0,162.2382,162.322,162.2103,162.322,1948.0
2016-04-20 12:35:00,174.36,174.5,174.36,174.5,1000.0,162.3034,162.4337,162.3034,162.4337,1000.0
2016-04-20 12:40:00,174.5,174.58,174.42,174.55,3648.0,162.4337,162.5082,162.3592,162.4803,3648.0
2016-04-20 12:45:00,174.57,174.6,174.52,174.55,3500.0,162.4989,162.5268,162.4523,162.4803,3500.0
2016-04-20 12:50:00,174.46,174.46,174.36,174.36,2087.0,162.3965,162.3965,162.3034,162.3034,2087.0
2016-04-20 12:55:00,174.4,174.54,174.4,174.52,1800.0,162.3406,162.4709,162.3406,162.4523,1800.0
2016-04-20 13:00:00,174.42,174.42,174.42,174.42,200.0,162.3592,162.3592,162.3592,162.3592,200.0
2016-04-20 13:05:00,174.34,174.34,174.14,174.14,1260.0,162.2848,162.2848,162.0986,162.0986,1260.0
2016-04-20 13:10:00,174.15,174.31,174.15,174.31,2100.0,162.1079,162.2569,162.1079,162.2569,2100.0
2016-04-20 13:15:00,174.4,174.54,174.3,174.3,1915.0,162.3406,162.4709,162.2475,162.2475,1915.0
2016-04-20 13:20:00,174.3,174.35,174.3,174.35,600.0,162.2475,162.2941,162.2475,162.2941,600.0
2016-04-20 13:25:00,174.32,174.57,174.32,174.43,12550.0,162.2662,162.4989,162.2662,162.3686,12550.0
2016-04-20 13:30:00,174.41,174.41,174.31,174.41,1900.0,162.3499,162.3499,162.2569,162.3499,1900.0
2016-04-20 13:35:00,174.35,174.42,174.27,174.36,2600.0,162.2941,162.3592,162.2196,162.3034,2600.0
2016-04-20 13:40:00,174.38,174.38,174.28,174.28,1051.0,162.322,162.322,162.2289,162.2289,1051.0
2016-04-20 13:45:00,174.38,174.65,174.38,174.65,1700.0,162.322,162.5733,162.322,162.5733,1700.0
2016-04-20 13:50:00,174.66,174.66,174.59,174.59,400.0,162.5826,162.5826,162.5175,162.5175,400.0
2016-04-20 13:55:00,174.6,174.66,174.49,174.61,2900.0,162.5268,162.5826,162.4244,162.5361,2900.0
2016-04-20 14:00:00,174.46,174.55,174.46,174.55,700.0,162.3965,162.4803,162.3965,162.4803,700.0
2016-04-20 14:05:00,174.55,174.64,174.54,174.64,599.0,162.4803,162.564,162.4709,162.564,599.0
2016-04-20 14:10:00,174.69,174.69,174.5,174.56,2336.0,162.6106,162.6106,162.4337,162.4896,2336.0
2016-04-20 14:15:00,174.51,174.64,174.51,174.6,600.0,162.443,162.564,162.443,162.5268,600.0
2016-04-20 14:20:00,174.58,174.81,174.56,174.7,1832.0,162.5082,162.7223,162.4896,162.6199,1832.0
2016-04-20 14:25:00,174.74,174.83,174.61,174.83,3920.0,162.6571,162.7409,162.5361,162.7409,3920.0
2016-04-20 14:30:00,174.78,174.89,174.77,174.89,1401.0,162.6944,162.7967,162.685,162.7967,1401.0
2016-04-20 14:35:00,174.84,175.02,174.72,174.95,12428.0,162.7502,162.9178,162.6385,162.8526,12428.0
2016-04-20 14:40:00,174.99,175.33,174.9,175.02,12841.0,162.8898,163.2063,162.8061,162.9178,12841.0
2016-04-20 14:45:00,174.97,175.14,174.86,175.06,6287.0,162.8712,163.0295,162.7688,162.955,6287.0
2016-04-20 14:50:00,175.0,175.26,175.0,175.06,7277.0,162.8991,163.1412,162.8991,162.955,7277.0
2016-04-20 14:55:00,175.13,175.22,175.05,175.14,5627.0,163.0201,163.1039,162.9457,163.0295,5627.0
2016-04-20 15:00:00,175.18,175.7,175.14,175.49,14276.0,163.0667,163.5507,163.0295,163.3553,14276.0
2016-04-20 15:05:00,175.6,175.7,175.48,175.7,5400.0,163.4576,163.5507,163.3459,163.5507,5400.0
2016-04-20 15:10:00,175.7,176.0,175.64,176.0,7004.0,163.5507,163.83,163.4949,163.83,7004.0
2016-04-20 15:15:00,175.99,176.0,175.25,175.3,10714.0,163.8207,163.83,163.1319,163.1784,10714.0
2016-04-20 15:20:00,175.3,175.3,175.23,175.28,6800.0,163.1784,163.1784,163.1132,163.1598,6800.0
2016-04-20 15:25:00,175.22,175.3,175.04,175.2,11087.0,163.1039,163.1784,162.9364,163.0853,11087.0
2016-04-20 15:30:00,175.16,175.16,175.02,175.02,820.0,163.0481,163.0481,162.9178,162.9178,820.0
2016-04-20 15:35:00,175.03,175.03,174.69,174.69,4489.0,162.9271,162.9271,162.6106,162.6106,4489.0
2016-04-20 15:40:00,174.57,174.9,174.55,174.76,13613.0,162.4989,162.8061,162.4803,162.6757,13613.0
2016-04-20 15:45:00,174.68,174.81,174.52,174.52,9444.0,162.6013,162.7223,162.4523,162.4523,9444.0
2016-04-20 15:50:00,174.55,174.68,174.52,174.59,6793.0,162.4803,162.6013,162.4523,162.5175,6793.0
2016-04-20 15:55:00,174.58,174.69,174.46,174.52,17059.0,162.5082,162.6106,162.3965,162.4523,17059.0
2016-04-21 09:30:00,174.2,174.2,173.02,173.64,3409.0,162.1545,162.1545,161.0561,161.6332,3409.0
2016-04-21 09:35:00,174.03,175.37,174.02,174.1,2600.0,161.9962,163.2436,161.9869,162.0614,2600.0
2016-04-21 09:40:00,174.1,174.38,174.1,174.24,2430.0,162.0614,162.322,162.0614,162.1917,2430.0
2016-04-21 09:45:00,174.19,174.94,174.19,174.88,1650.0,162.1451,162.8433,162.1451,162.7874,1650.0
2016-04-21 09:50:00,174.84,175.35,174.69,175.2,1900.0,162.7502,163.2249,162.6106,163.0853,1900.0
2016-04-21 09:55:00,175.11,175.12,174.62,174.63,9213.0,163.0015,163.0108,162.5454,162.5547,9213.0
2016-04-21 10:00:00,174.59,174.63,174.27,174.27,1200.0,162.5175,162.5547,162.2196,162.2196,1200.0
2016-04-21 10:05:00,174.2,174.2,173.7,173.88,10587.0,162.1545,162.1545,161.689,161.8566,10587.0
2016-04-21 10:10:00,174.03,174.03,173.71,173.71,6048.0,161.9962,161.9962,161.6983,161.6983,6048.0
2016-04-21 10:15:00,173.67,173.67,173.09,173.2,2378.0,161.6611,161.6611,161.1212,161.2236,2378.0
2016-04-21 10:20:00,173.28,173.45,173.16,173.33,3583.0,161.2981,161.4563,161.1864,161.3446,3583.0
2016-04-21 10:25:00,173.37,173.55,173.33,173.44,6967.0,161.3818,161.5494,161.3446,161.447,6967.0
2016-04-21 10:30:00,173.48,173.63,173.4,173.62,6200.0,161.4842,161.6239,161.4098,161.6146,6200.0
2016-04-21 10:35:00,173.7,173.89,173.69,173.76,8189.0,161.689,161.8659,161.6797,161.7449,8189.0
2016-04-21 10:40:00,173.73,173.81,173.58,173.63,4200.0,161.717,161.7914,161.5773,161.6239,4200.0
2016-04-21 10:45:00,173.67,173.78,173.66,173.73,2051.0,161.6611,161.7635,161.6518,161.717,2051.0
2016-04-21 10:50:00,173.6,173.77,173.43,173.43,5213.0,161.5959,161.7542,161.4377,161.4377,5213.0
2016-04-21 10:55:00,173.43,173.72,173.42,173.6,3918.0,161.4377,161.7076,161.4284,161.5959,3918.0
2016-04-21 11:00:00,173.6,173.76,173.51,173.68,3615.0,161.5959,161.7449,161.5122,161.6704,3615.0
2016-04-21 11:05:00,173.76,173.88,173.76,173.88,1200.0,161.7449,161.8566,161.7449,161.8566,1200.0
2016-04-21 11:10:00,173.9,173.9,173.71,173.71,6500.0,161.8752,161.8752,161.6983,161.6983,6500.0
2016-04-21 11:15:00,173.61,173.76,173.32,173.74,5500.0,161.6053,161.7449,161.3353,161.7263,5500.0
2016-04-21 11:20:00,173.84,173.9,173.74,173.83,6447.0,161.8193,161.8752,161.7263,161.81,6447.0
2016-04-21 11:25:00,173.81,173.82,173.55,173.7,2812.0,161.7914,161.8007,161.5494,161.689,2812.0
2016-04-21 11:30:00,173.73,173.87,173.5,173.63,4142.0,161.717,161.8473,161.5029,161.6239,4142.0
2016-04-21 11:35:00,173.5,173.84,173.5,173.73,2537.0,161.5029,161.8193,161.5029,161.717,2537.0
2016-04-21 11:40:00,173.72,173.75,173.44,173.73,6100.0,161.7076,161.7356,161.447,161.717,6100.0
2016-04-21 11:45:00,173.65,173.68,173.39,173.44,14300.0,161.6425,161.6704,161.4005,161.447,14300.0
2016-04-21 11:50:00,173.45,173.58,173.42,173.45,9300.0,161.4563,161.5773,161.4284,161.4563,9300.0
2016-04-21 11:55:00,173.48,173.56,173.4,173.43,16263.0,161.4842,161.5587,161.4098,161.4377,16263.0
2016-04-21 12:00:00,173.48,173.59,173.38,173.5,5500.0,161.4842,161.5866,161.3912,161.5029,5500.0
2016-04-21 12:05:00,173.47,173.59,173.46,173.59,5600.0,161.4749,161.5866,161.4656,161.5866,5600.0
2016-04-21 12:10:00,173.5,173.51,173.39,173.45,3091.0,161.5029,161.5122,161.4005,161.4563,3091.0
2016-04-21 12:15:00,173.45,173.5,173.27,173.35,7425.0,161.4563,161.5029,161.2888,161.3632,7425.0
2016-04-21 12:20:00,173.26,173.35,173.05,173.17,3595.0,161.2795,161.3632,161.084,161.1957,3595.0
2016-04-21 12:25:00,173.05,173.09,172.8,173.03,7750.0,161.084,161.1212,160.8513,161.0654,7750.0
2016-04-21 12:30:00,173.02,173.24,172.94,173.14,3592.0,161.0561,161.2608,160.9816,161.1678,3592.0
2016-04-21 12:35:00,173.12,173.12,172.99,173.0,1500.0,161.1491,161.1491,161.0281,161.0374,1500.0
2016-04-21 12:40:00,173.01,173.09,173.01,173.09,400.0,161.0467,161.1212,161.0467,161.1212,400.0
2016-04-21 12:45:00,173.08,173.08,172.97,172.97,6225.0,161.1119,161.1119,161.0095,161.0095,6225.0
2016-04-21 12:50:00,172.93,173.25,172.93,173.24,6300.0,160.9723,161.2701,160.9723,161.2608,6300.0
2016-04-21 12:55:00,173.18,173.18,173.03,173.03,1600.0,161.205,161.205,161.0654,161.0654,1600.0
2016-04-21 13:00:00,173.09,173.13,172.96,173.03,3907.0,161.1212,161.1584,161.0002,161.0654,3907.0
2016-04-21 13:05:00,173.0,173.28,172.95,173.28,8300.0,161.0374,161.2981,160.9909,161.2981,8300.0
2016-04-21 13:10:00,173.27,173.3,173.18,173.25,1100.0,161.2888,161.3167,161.205,161.2701,1100.0
2016-04-21 13:15:00,173.15,173.16,173.09,173.12,2064.0,161.1771,161.1864,161.1212,161.1491,2064.0
2016-04-21 13:20:00,173.02,173.09,173.02,173.09,1500.0,161.0561,161.1212,161.0561,161.1212,1500.0
2016-04-21 13:25:00,173.09,173.11,172.93,173.06,4100.0,161.1212,161.1398,160.9723,161.0933,4100.0
2016-04-21 13:30:00,173.11,173.11,173.1,173.1,600.0,161.1398,161.1398,161.1305,161.1305,600.0
2016-04-21 13:35:00,173.03,173.1,173.01,173.01,1000.0,161.0654,161.1305,161.0467,161.0467,1000.0
2016-04-21 13:40:00,172.97,173.06,172.91,173.03,2407.0,161.0095,161.0933,160.9537,161.0654,2407.0
2016-04-21 13:45:00,172.95,172.95,172.65,172.7,2400.0,160.9909,160.9909,160.7116,160.7582,2400.0
2016-04-21 13:50:00,172.53,172.53,172.29,172.41,11046.0,160.5999,160.5999,160.3765,160.4882,11046.0
2016-04-21 13:55:00,172.42,172.82,172.41,172.77,4547.0,160.4975,160.8699,160.4882,160.8233,4547.0
2016-04-21 14:00:00,172.77,172.77,172.67,172.72,1400.0,160.8233,160.8233,160.7303,160.7768,1400.0
2016-04-21 14:05:00,172.7,172.7,172.48,172.48,2375.0,160.7582,160.7582,160.5534,160.5534,2375.0
2016-04-21 14:10:00,172.44,172.56,172.34,172.56,4713.0,160.5162,160.6279,160.4231,160.6279,4713.0
2016-04-21 14:15:00,172.53,172.6,172.41,172.57,4595.0,160.5999,160.6651,160.4882,160.6372,4595.0
2016-04-21 14:20:00,172.62,172.67,172.61,172.67,900.0,160.6837,160.7303,160.6744,160.7303,900.0
2016-04-21 14:25:00,172.72,172.81,172.65,172.71,1451.0,160.7768,160.8606,160.7116,160.7675,1451.0
2016-04-21 14:30:00,172.7,172.75,172.54,172.64,3533.0,160.7582,160.8047,160.6092,160.7023,3533.0
2016-04-21 14:35:00,172.66,172.74,172.57,172.62,1870.0,160.7209,160.7954,160.6372,160.6837,1870.0
2016-04-21 14:40:00,172.64,172.76,172.52,172.68,2148.0,160.7023,160.814,160.5906,160.7396,2148.0
2016-04-21 14:45:00,172.73,172.73,172.58,172.71,5670.0,160.7861,160.7861,160.6465,160.7675,5670.0
2016-04-21 14:50:00,172.71,172.78,172.58,172.64,2400.0,160.7675,160.8326,160.6465,160.7023,2400.0
2016-04-21 14:55:00,172.58,172.71,172.47,172.66,4800.0,160.6465,160.7675,160.5441,160.7209,4800.0
2016-04-21 15:00:00,172.84,173.07,172.74,172.91,2619.0,160.8885,161.1026,160.7954,160.9537,2619.0
2016-04-21 15:05:00,172.84,172.91,172.77,172.77,1808.0,160.8885,160.9537,160.8233,160.8233,1808.0
2016-04-21 15:10:00,172.74,172.99,172.74,172.99,3793.0,160.7954,161.0281,160.7954,161.0281,3793.0
2016-04-21 15:15:00,172.89,173.03,172.84,172.84,2543.0,160.935,161.0654,160.8885,160.8885,2543.0
2016-04-21 15:20:00,172.89,172.89,172.75,172.88,3400.0,160.935,160.935,160.8047,160.9257,3400.0
2016-04-21 15:25:00,172.89,173.05,172.84,172.88,7035.0,160.935,161.084,160.8885,160.9257,7035.0
2016-04-21 15:30:00,172.88,173.21,172.87,173.16,4198.0,160.9257,161.2329,160.9164,161.1864,4198.0
2016-04-21 15:35:00,173.17,173.33,173.13,173.32,6844.0,161.1957,161.3446,161.1584,161.3353,6844.0
2016-04-21 15:40:00,173.32,173.47,173.24,173.35,5200.0,161.3353,161.4749,161.2608,161.3632,5200.0
2016-04-21 15:45:00,173.34,173.5,173.26,173.34,18185.0,161.3539,161.5029,161.2795,161.3539,18185.0
2016-04-21 15:50:00,173.32,173.33,173.06,173.25,7968.0,161.3353,161.3446,161.0933,161.2701,7968.0
2016-04-21 15:55:00,173.26,173.5,173.26,173.43,23736.0,161.2795,161.5029,161.2795,161.4377,23736.0
2016-04-22 09:30:00,173.98,174.71,173.8,173.8,4638.0,161.9497,162.6292,161.7821,161.7821,4638.0
2016-04-22 09:35:00,174.18,174.49,173.87,174.2,2028.0,162.1358,162.4244,161.8473,162.1545,2028.0
2016-04-22 09:40:00,174.54,174.7,174.24,174.41,4800.0,162.4709,162.6199,162.1917,162.3499,4800.0
2016-04-22 09:45:00,174.47,174.63,174.19,174.25,3203.0,162.4058,162.5547,162.1451,162.201,3203.0
2016-04-22 09:50:00,174.25,174.72,174.01,174.31,6374.0,162.201,162.6385,161.9776,162.2569,6374.0
2016-04-22 09:55:00,174.13,174.32,173.86,174.31,9863.0,162.0893,162.2662,161.838,162.2569,9863.0
2016-04-22 10:00:00,174.33,174.44,174.2,174.21,2195.0,162.2755,162.3779,162.1545,162.1638,2195.0
2016-04-22 10:05:00,174.31,174.44,174.17,174.44,4411.0,162.2569,162.3779,162.1265,162.3779,4411.0
2016-04-22 10:10:00,174.37,174.8,174.37,174.5,2674.0,162.3127,162.713,162.3127,162.4337,2674.0
2016-04-22 10:15:00,174.48,174.53,174.41,174.41,2000.0,162.4151,162.4616,162.3499,162.3499,2000.0
2016-04-22 10:20:00,174.42,174.72,174.35,174.49,6694.0,162.3592,162.6385,162.2941,162.4244,6694.0
2016-04-22 10:25:00,174.25,174.53,174.13,174.53,7752.0,162.201,162.4616,162.0893,162.4616,7752.0
2016-04-22 10:30:00,174.78,174.92,174.74,174.91,2400.0,162.6944,162.8247,162.6571,162.8154,2400.0
2016-04-22 10:35:00,174.88,175.05,174.68,174.84,7018.0,162.7874,162.9457,162.6013,162.7502,7018.0
2016-04-22 10:40:00,174.74,174.78,174.63,174.68,2813.0,162.6571,162.6944,162.5547,162.6013,2813.0
2016-04-22 10:45:00,174.61,174.62,174.47,174.49,4401.0,162.5361,162.5454,162.4058,162.4244,4401.0
2016-04-22 10:50:00,174.37,174.6,174.34,174.59,6987.0,162.3127,162.5268,162.2848,162.5175,6987.0
2016-04-22 10:55:00,174.6,174.78,174.57,174.64,4700.0,162.5268,162.6944,162.4989,162.564,4700.0
2016-04-22 11:00:00,174.76,174.95,174.76,174.81,1600.0,162.6757,162.8526,162.6757,162.7223,1600.0
2016-04-22 11:05:00,174.87,174.93,174.62,174.89,7000.0,162.7781,162.834,162.5454,162.7967,7000.0
2016-04-22 11:10:00,174.9,175.04,174.46,174.86,14991.0,162.8061,162.9364,162.3965,162.7688,14991.0
2016-04-22 11:15:00,174.84,174.94,174.46,174.5,21487.0,162.7502,162.8433,162.3965,162.4337,21487.0
2016-04-22 11:20:00,174.5,174.75,174.47,174.48,14644.0,162.4337,162.6664,162.4058,162.4151,14644.0
2016-04-22 11:25:00,174.5,174.5,174.26,174.4,3050.0,162.4337,162.4337,162.2103,162.3406,3050.0
2016-04-22 11:30:00,174.42,174.71,174.42,174.71,5501.0,162.3592,162.6292,162.3592,162.6292,5501.0
2016-04-22 11:35:00,174.68,174.87,174.59,174.59,2902.0,162.6013,162.7781,162.5175,162.5175,2902.0
2016-04-22 11:40:00,174.49,174.5,174.35,174.46,4600.0,162.4244,162.4337,162.2941,162.3965,4600.0
2016-04-22 11:45:00,174.46,174.87,174.46,174.84,11367.0,162.3965,162.7781,162.3965,162.7502,11367.0
2016-04-22 11:50:00,174.84,174.87,174.46,174.46,9228.0,162.7502,162.7781,162.3965,162.3965,9228.0
2016-04-22 11:55:00,174.45,174.6,174.37,174.56,2989.0,162.3872,162.5268,162.3127,162.4896,2989.0
2016-04-22 12:00:00,174.66,174.66,174.5,174.6,3962.0,162.5826,162.5826,162.4337,162.5268,3962.0
2016-04-22 12:05:00,174.51,174.54,174.34,174.34,1000.0,162.443,162.4709,162.2848,162.2848,1000.0
2016-04-22 12:10:00,174.44,174.51,174.33,174.4,3000.0,162.3779,162.443,162.2755,162.3406,3000.0
2016-04-22 12:15:00,174.44,174.45,174.3,174.42,1592.0,162.3779,162.3872,162.2475,162.3592,1592.0
2016-04-22 12:20:00,174.48,174.48,174.22,174.28,1400.0,162.4151,162.4151,162.1731,162.2289,1400.0
2016-04-22 12:25:00,174.34,174.37,174.03,174.03,1429.0,162.2848,162.3127,161.9962,161.9962,1429.0
2016-04-22 12:30:00,173.96,174.08,173.81,173.82,1701.0,161.9311,162.0428,161.7914,161.8007,1701.0
2016-04-22 12:35:00,173.77,174.15,173.76,174.06,2962.0,161.7542,162.1079,161.7449,162.0241,2962.0
2016-04-22 12:40:00,174.0,174.19,173.94,174.02,2075.0,161.9683,162.1451,161.9124,161.9869,2075.0
2016-04-22 12:45:00,174.08,174.09,173.96,174.04,1500.0,162.0428,162.0521,161.9311,162.0055,1500.0
2016-04-22 12:50:00,174.1,174.1,173.98,174.0,803.0,162.0614,162.0614,161.9497,161.9683,803.0
2016-04-22 12:55:00,173.84,173.85,173.53,173.64,1200.0,161.8193,161.8287,161.5308,161.6332,1200.0
2016-04-22 13:00:00,173.7,174.1,173.7,173.94,2100.0,161.689,162.0614,161.689,161.9124,2100.0
2016-04-22 13:05:00,173.84,174.01,173.84,174.0,1200.0,161.8193,161.9776,161.8193,161.9683,1200.0
2016-04-22 13:10:00,174.03,174.19,174.03,174.12,1500.0,161.9962,162.1451,161.9962,162.08,1500.0
2016-04-22 13:15:00,174.12,174.17,174.03,174.06,900.0,162.08,162.1265,161.9962,162.0241,900.0
2016-04-22 13:20:00,173.95,174.13,173.84,174.05,2400.0,161.9217,162.0893,161.8193,162.0148,2400.0
2016-04-22 13:25:00,174.19,174.19,174.0,174.11,3685.0,162.1451,162.1451,161.9683,162.0707,3685.0
2016-04-22 13:30:00,174.12,174.58,174.12,174.58,3200.0,162.08,162.5082,162.08,162.5082,3200.0
2016-04-22 13:35:00,174.57,174.82,174.5,174.82,5290.0,162.4989,162.7316,162.4337,162.7316,5290.0
2016-04-22 13:40:00,174.84,174.93,174.74,174.92,1300.0,162.7502,162.834,162.6571,162.8247,1300.0
2016-04-22 13:45:00,174.87,174.92,174.5,174.54,5271.0,162.7781,162.8247,162.4337,162.4709,5271.0
2016-04-22 13:50:00,174.58,174.76,174.58,174.76,1900.0,162.5082,162.6757,162.5082,162.6757,1900.0
2016-04-22 13:55:00,174.72,174.8,174.67,174.8,2306.0,162.6385,162.713,162.592,162.713,2306.0
2016-04-22 14:00:00,174.75,174.88,174.75,174.85,1632.0,162.6664,162.7874,162.6664,162.7595,1632.0
2016-04-22 14:05:00,174.85,174.95,174.66,174.69,3535.0,162.7595,162.8526,162.5826,162.6106,3535.0
2016-04-22 14:10:00,174.67,174.68,174.61,174.66,3113.0,162.592,162.6013,162.5361,162.5826,3113.0
2016-04-22 14:15:00,174.65,174.95,174.65,174.8,3466.0,162.5733,162.8526,162.5733,162.713,3466.0
2016-04-22 14:20:00,174.79,174.96,174.79,174.91,1800.0,162.7037,162.8619,162.7037,162.8154,1800.0
2016-04-22 14:25:00,174.94,175.07,174.94,174.97,2672.0,162.8433,162.9643,162.8433,162.8712,2672.0
2016-04-22 14:30:00,174.96,175.09,174.89,174.95,1760.0,162.8619,162.9829,162.7967,162.8526,1760.0
2016-04-22 14:35:00,174.86,174.99,174.86,174.93,1767.0,162.7688,162.8898,162.7688,162.834,1767.0
2016-04-22 14:40:00,174.9,175.06,174.79,175.06,9588.0,162.8061,162.955,162.7037,162.955,9588.0
2016-04-22 14:45:00,175.03,175.04,174.92,174.92,1100.0,162.9271,162.9364,162.8247,162.8247,1100.0
2016-04-22 14:50:00,174.83,175.03,174.83,174.92,4402.0,162.7409,162.9271,162.7409,162.8247,4402.0
2016-04-22 14:55:00,174.93,175.02,174.93,174.98,3964.0,162.834,162.9178,162.834,162.8805,3964.0
2016-04-22 15:00:00,174.98,175.07,174.91,174.98,14943.0,162.8805,162.9643,162.8154,162.8805,14943.0
2016-04-22 15:05:00,174.93,174.97,174.84,174.84,1451.0,162.834,162.8712,162.7502,162.7502,1451.0
2016-04-22 15:10:00,174.85,174.92,174.85,174.9,2058.0,162.7595,162.8247,162.7595,162.8061,2058.0
2016-04-22 15:15:00,174.89,174.89,174.59,174.65,900.0,162.7967,162.7967,162.5175,162.5733,900.0
2016-04-22 15:20:00,174.65,174.69,174.49,174.53,1868.0,162.5733,162.6106,162.4244,162.4616,1868.0
2016-04-22 15:25:00,174.67,174.81,174.62,174.68,1980.0,162.592,162.7223,162.5454,162.6013,1980.0
2016-04-22 15:30:00,174.63,174.71,174.6,174.63,700.0,162.5547,162.6292,162.5268,162.5547,700.0
2016-04-22 15:35:00,174.6,174.73,174.6,174.73,4192.0,162.5268,162.6478,162.5268,162.6478,4192.0
2016-04-22 15:40:00,174.72,174.91,174.69,174.83,2611.0,162.6385,162.8154,162.6106,162.7409,2611.0
2016-04-22 15:45:00,174.76,175.08,174.76,175.02,16005.0,162.6757,162.9736,162.6757,162.9178,16005.0
2016-04-22 15:50:00,174.99,175.03,174.9,175.0,22322.0,162.8898,162.9271,162.8061,162.8991,22322.0
2016-04-22 15:55:00,175.03,175.32,175.0,175.31,31412.0,162.9271,163.197,162.8991,163.1877,31412.0
2016-04-25 09:30:00,174.85,174.85,174.48,174.59,15363.0,162.7595,162.7595,162.4151,162.5175,15363.0
2016-04-25 09:35:00,174.55,175.83,174.49,175.13,5400.0,162.4803,163.6717,162.4244,163.0201,5400.0
2016-04-25 09:40:00,175.28,175.29,174.51,174.56,7030.0,163.1598,163.1691,162.443,162.4896,7030.0
2016-04-25 09:45:00,174.73,174.73,174.1,174.1,3298.0,162.6478,162.6478,162.0614,162.0614,3298.0
2016-04-25 09:50:00,174.07,174.76,173.81,174.49,25127.0,162.0334,162.6757,161.7914,162.4244,25127.0
2016-04-25 09:55:00,174.56,175.05,174.52,174.52,2200.0,162.4896,162.9457,162.4523,162.4523,2200.0
2016-04-25 10:00:00,174.6,174.95,174.5,174.63,3756.0,162.5268,162.8526,162.4337,162.5547,3756.0
2016-04-25 10:05:00,174.54,174.55,174.25,174.25,600.0,162.4709,162.4803,162.201,162.201,600.0
2016-04-25 10:10:00,174.08,174.19,173.97,173.97,3838.0,162.0428,162.1451,161.9404,161.9404,3838.0
2016-04-25 10:15:00,174.0,174.51,174.0,174.3,9300.0,161.9683,162.443,161.9683,162.2475,9300.0
2016-04-25 10:20:00,174.26,174.6,174.26,174.56,2600.0,162.2103,162.5268,162.2103,162.4896,2600.0
2016-04-25 10:25:00,174.86,174.86,174.47,174.65,4687.0,162.7688,162.7688,162.4058,162.5733,4687.0
2016-04-25 10:30:00,174.52,174.67,174.36,174.58,6410.0,162.4523,162.592,162.3034,162.5082,6410.0
2016-04-25 10:35:00,174.58,174.65,174.23,174.49,4036.0,162.5082,162.5733,162.1824,162.4244,4036.0
2016-04-25 10:40:00,174.5,174.5,174.27,174.49,2143.0,162.4337,162.4337,162.2196,162.4244,2143.0
2016-04-25 10:45:00,174.49,174.51,174.29,174.29,3366.0,162.4244,162.443,162.2382,162.2382,3366.0
2016-04-25 10:50:00,174.3,174.67,174.29,174.67,2300.0,162.2475,162.592,162.2382,162.592,2300.0
2016-04-25 10:55:00,174.67,174.86,174.3,174.34,10910.0,162.592,162.7688,162.2475,162.2848,10910.0
2016-04-25 11:00:00,174.44,174.52,174.23,174.5,3200.0,162.3779,162.4523,162.1824,162.4337,3200.0
2016-04-25 11:05:00,174.35,174.4,174.25,174.29,5050.0,162.2941,162.3406,162.201,162.2382,5050.0
2016-04-25 11:10:00,174.36,174.49,174.23,174.26,5556.0,162.3034,162.4244,162.1824,162.2103,5556.0
2016-04-25 11:15:00,174.33,174.5,174.28,174.28,1500.0,162.2755,162.4337,162.2289,162.2289,1500.0
2016-04-25 11:20:00,174.32,174.62,174.32,174.46,1700.0,162.2662,162.5454,162.2662,162.3965,1700.0
2016-04-25 11:25:00,174.25,174.52,174.25,174.37,3200.0,162.201,162.4523,162.201,162.3127,3200.0
2016-04-25 11:30:00,174.34,174.44,174.3,174.32,1600.0,162.2848,162.3779,162.2475,162.2662,1600.0
2016-04-25 11:35:00,174.3,174.48,174.24,174.4,3276.0,162.2475,162.4151,162.1917,162.3406,3276.0
2016-04-25 11:40:00,174.52,174.53,174.33,174.33,2009.0,162.4523,162.4616,162.2755,162.2755,2009.0
2016-04-25 11:45:00,174.39,174.6,174.31,174.59,3400.0,162.3313,162.5268,162.2569,162.5175,3400.0
2016-04-25 11:50:00,174.62,174.68,174.47,174.6,11321.0,162.5454,162.6013,162.4058,162.5268,11321.0
2016-04-25 11:55:00,174.61,174.67,174.33,174.36,5450.0,162.5361,162.592,162.2755,162.3034,5450.0
2016-04-25 12:00:00,174.39,174.53,174.35,174.5,4002.0,162.3313,162.4616,162.2941,162.4337,4002.0
2016-04-25 12:05:00,174.51,174.52,174.43,174.46,3100.0,162.443,162.4523,162.3686,162.3965,3100.0
2016-04-25 12:10:00,174.42,174.54,174.3,174.5,2902.0,162.3592,162.4709,162.2475,162.4337,2902.0
2016-04-25 12:15:00,174.44,174.56,174.39,174.45,5200.0,162.3779,162.4896,162.3313,162.3872,5200.0
2016-04-25 12:20:00,174.45,174.55,174.41,174.42,4500.0,162.3872,162.4803,162.3499,162.3592,4500.0
2016-04-25 12:25:00,174.41,174.42,174.33,174.34,1920.0,162.3499,162.3592,162.2755,162.2848,1920.0
2016-04-25 12:30:00,174.36,174.41,174.25,174.3,3747.0,162.3034,162.3499,162.201,162.2475,3747.0
2016-04-25 12:35:00,174.21,174.21,174.05,174.09,2200.0,162.1638,162.1638,162.0148,162.0521,2200.0
2016-04-25 12:40:00,174.09,174.12,174.03,174.03,1960.0,162.0521,162.08,161.9962,161.9962,1960.0
2016-04-25 12:45:00,174.05,174.11,173.84,173.97,4426.0,162.0148,162.0707,161.8193,161.9404,4426.0
2016-04-25 12:50:00,173.97,174.36,173.97,174.36,1300.0,161.9404,162.3034,161.9404,162.3034,1300.0
2016-04-25 12:55:00,174.39,174.41,174.31,174.37,700.0,162.3313,162.3499,162.2569,162.3127,700.0
2016-04-25 13:00:00,174.31,174.4,174.3,174.34,1701.0,162.2569,162.3406,162.2475,162.2848,1701.0
2016-04-25 13:05:00,174.3,174.3,174.3,174.3,100.0,162.2475,162.2475,162.2475,162.2475,100.0
2016-04-25 13:10:00,174.25,174.57,174.19,174.44,2865.0,162.201,162.4989,162.1451,162.3779,2865.0
2016-04-25 13:15:00,174.5,174.51,174.33,174.33,1500.0,162.4337,162.443,162.2755,162.2755,1500.0
2016-04-25 13:20:00,174.15,174.17,173.93,173.93,2100.0,162.1079,162.1265,161.9031,161.9031,2100.0
2016-04-25 13:25:00,174.04,174.13,174.0,174.08,1020.0,162.0055,162.0893,161.9683,162.0428,1020.0
2016-04-25 13:30:00,174.1,174.21,174.08,174.12,4200.0,162.0614,162.1638,162.0428,162.08,4200.0
2016-04-25 13:35:00,174.04,174.04,173.92,173.92,600.0,162.0055,162.0055,161.8938,161.8938,600.0
2016-04-25 13:40:00,173.96,174.02,173.81,173.82,2700.0,161.9311,161.9869,161.7914,161.8007,2700.0
2016-04-25 13:45:00,173.75,173.96,173.7,173.88,4857.0,161.7356,161.9311,161.689,161.8566,4857.0
2016-04-25 13:50:00,173.89,174.1,173.89,174.1,900.0,161.8659,162.0614,161.8659,162.0614,900.0
2016-04-25 13:55:00,174.11,174.32,174.11,174.19,7043.0,162.0707,162.2662,162.0707,162.1451,7043.0
2016-04-25 14:00:00,174.25,174.37,174.23,174.34,2100.0,162.201,162.3127,162.1824,162.2848,2100.0
2016-04-25 14:05:00,174.19,174.28,174.08,174.16,4378.0,162.1451,162.2289,162.0428,162.1172,4378.0
2016-04-25 14:10:00,174.21,174.34,174.21,174.34,1800.0,162.1638,162.2848,162.1638,162.2848,1800.0
2016-04-25 14:15:00,174.37,174.42,174.21,174.4,2600.0,162.3127,162.3592,162.1638,162.3406,2600.0
2016-04-25 14:20:00,174.39,174.48,174.23,174.48,2500.0,162.3313,162.4151,162.1824,162.4151,2500.0
2016-04-25 14:25:00,174.43,174.5,174.39,174.5,1030.0,162.3686,162.4337,162.3313,162.4337,1030.0
2016-04-25 14:30:00,174.65,174.65,174.5,174.55,900.0,162.5733,162.5733,162.4337,162.4803,900.0
2016-04-25 14:35:00,174.47,174.49,174.35,174.42,1200.0,162.4058,162.4244,162.2941,162.3592,1200.0
2016-04-25 14:40:00,174.39,174.5,174.3,174.43,2500.0,162.3313,162.4337,162.2475,162.3686,2500.0
2016-04-25 14:45:00,174.4,174.4,174.28,174.28,850.0,162.3406,162.3406,162.2289,162.2289,850.0
2016-04-25 14:50:00,174.27,174.78,174.26,174.54,11039.0,162.2196,162.6944,162.2103,162.4709,11039.0
2016-04-25 14:55:00,174.58,174.58,174.49,174.5,3633.0,162.5082,162.5082,162.4244,162.4337,3633.0
2016-04-25 15:00:00,174.54,174.55,174.42,174.53,1799.0,162.4709,162.4803,162.3592,162.4616,1799.0
2016-04-25 15:05:00,174.59,174.59,174.42,174.45,1816.0,162.5175,162.5175,162.3592,162.3872,1816.0
2016-04-25 15:10:00,174.54,174.54,174.29,174.29,500.0,162.4709,162.4709,162.2382,162.2382,500.0
2016-04-25 15:15:00,174.4,174.49,174.35,174.42,5740.0,162.3406,162.4244,162.2941,162.3592,5740.0
2016-04-25 15:20:00,174.5,174.65,174.46,174.57,3819.0,162.4337,162.5733,162.3965,162.4989,3819.0
2016-04-25 15:25:00,174.57,175.2,174.33,175.2,31832.0,162.4989,163.0853,162.2755,163.0853,31832.0
2016-04-25 15:30:00,175.19,175.3,175.06,175.29,13693.0,163.076,163.1784,162.955,163.1691,13693.0
2016-04-25 15:35:00,175.3,175.63,175.3,175.4,13650.0,163.1784,163.4856,163.1784,163.2715,13650.0
2016-04-25 15:40:00,175.43,175.56,175.39,175.48,15301.0,163.2994,163.4204,163.2622,163.3459,15301.0
2016-04-25 15:45:00,175.56,175.56,175.38,175.53,16183.0,163.4204,163.4204,163.2529,163.3925,16183.0
2016-04-25 15:50:00,175.56,175.73,175.39,175.73,11395.0,163.4204,163.5787,163.2622,163.5787,11395.0
2016-04-25 15:55:00,175.68,176.16,175.67,176.12,46949.0,163.5321,163.9789,163.5228,163.9417,46949.0
2016-04-26 09:30:00,176.3,176.3,175.01,175.01,2521.0,164.1092,164.1092,162.9084,162.9084,2521.0
2016-04-26 09:35:00,176.38,176.38,176.38,176.38,100.0,164.1837,164.1837,164.1837,164.1837,100.0
2016-04-26 09:40:00,175.85,175.89,175.77,175.77,1400.0,163.6904,163.7276,163.6159,163.6159,1400.0
2016-04-26 09:45:00,176.16,176.71,175.8,176.5,4872.0,163.9789,164.4909,163.6438,164.2954,4872.0
2016-04-26 09:50:00,176.62,176.71,176.43,176.7,1600.0,164.4071,164.4909,164.2303,164.4816,1600.0
2016-04-26 09:55:00,176.79,176.79,176.47,176.75,4710.0,164.5654,164.5654,164.2675,164.5281,4710.0
2016-04-26 10:00:00,176.72,177.0,176.58,177.0,1750.0,164.5002,164.7608,164.3699,164.7608,1750.0
2016-04-26 10:05:00,177.17,177.17,176.76,176.94,4387.0,164.9191,164.9191,164.5374,164.705,4387.0
2016-04-26 10:10:00,176.88,176.94,176.46,176.54,6543.0,164.6491,164.705,164.2582,164.3327,6543.0
2016-04-26 10:15:00,176.83,177.25,176.72,177.25,6880.0,164.6026,164.9936,164.5002,164.9936,6880.0
2016-04-26 10:20:00,177.08,177.5,176.99,177.47,3641.0,164.8353,165.2263,164.7515,165.1983,3641.0
2016-04-26 10:25:00,177.37,177.57,177.3,177.5,1875.0,165.1053,165.2914,165.0401,165.2263,1875.0
2016-04-26 10:30:00,177.46,177.46,177.23,177.3,18900.0,165.189,165.189,164.9749,165.0401,18900.0
2016-04-26 10:35:00,177.25,177.27,176.93,177.0,14000.0,164.9936,165.0122,164.6957,164.7608,14000.0
2016-04-26 10:40:00,176.96,177.1,176.9,177.02,11800.0,164.7236,164.8539,164.6678,164.7795,11800.0
2016-04-26 10:45:00,176.99,177.05,176.91,177.04,2900.0,164.7515,164.8074,164.6771,164.7981,2900.0
2016-04-26 10:50:00,177.04,177.13,176.86,176.92,9400.0,164.7981,164.8819,164.6305,164.6864,9400.0
2016-04-26 10:55:00,177.01,177.16,176.9,176.99,3374.0,164.7702,164.9098,164.6678,164.7515,3374.0
2016-04-26 11:00:00,176.92,177.24,176.92,176.97,11442.0,164.6864,164.9842,164.6864,164.7329,11442.0
2016-04-26 11:05:00,177.02,177.17,176.64,176.87,37060.0,164.7795,164.9191,164.4257,164.6398,37060.0
2016-04-26 11:10:00,176.92,177.1,176.81,176.99,21700.0,164.6864,164.8539,164.584,164.7515,21700.0
2016-04-26 11:15:00,176.91,177.05,176.9,177.05,2500.0,164.6771,164.8074,164.6678,164.8074,2500.0
2016-04-26 11:20:00,177.14,177.21,177.09,177.19,2110.0,164.8912,164.9563,164.8446,164.9377,2110.0
2016-04-26 11:25:00,177.24,177.29,177.01,177.1,3497.0,164.9842,165.0308,164.7702,164.8539,3497.0
2016-04-26 11:30:00,177.07,177.08,176.96,177.0,650.0,164.826,164.8353,164.7236,164.7608,650.0
2016-04-26 11:35:00,177.01,177.11,176.97,177.09,4682.0,164.7702,164.8632,164.7329,164.8446,4682.0
2016-04-26 11:40:00,177.1,177.19,177.01,177.01,1700.0,164.8539,164.9377,164.7702,164.7702,1700.0
2016-04-26 11:45:00,176.95,177.13,176.94,177.07,6300.0,164.7143,164.8819,164.705,164.826,6300.0
2016-04-26 11:50:00,177.16,177.24,177.07,177.16,2100.0,164.9098,164.9842,164.826,164.9098,2100.0
2016-04-26 11:55:00,177.06,177.2,176.99,177.15,4068.0,164.8167,164.947,164.7515,164.9005,4068.0
2016-04-26 12:00:00,177.12,177.19,177.08,177.19,800.0,164.8725,164.9377,164.8353,164.9377,800.0
2016-04-26 12:05:00,177.24,177.28,177.23,177.23,1300.0,164.9842,165.0215,164.9749,164.9749,1300.0
2016-04-26 12:10:00,177.3,177.66,177.25,177.53,8844.0,165.0401,165.3752,164.9936,165.2542,8844.0
2016-04-26 12:15:00,177.55,177.55,177.4,177.4,1100.0,165.2728,165.2728,165.1332,165.1332,1100.0
2016-04-26 12:20:00,177.4,177.44,177.4,177.42,700.0,165.1332,165.1704,165.1332,165.1518,700.0
2016-04-26 12:25:00,177.43,177.61,177.43,177.57,1200.0,165.1611,165.3287,165.1611,165.2914,1200.0
2016-04-26 12:30:00,177.61,177.63,177.31,177.32,2100.0,165.3287,165.3473,165.0494,165.0587,2100.0
2016-04-26 12:35:00,177.33,177.62,177.32,177.48,1400.0,165.068,165.338,165.0587,165.2077,1400.0
2016-04-26 12:40:00,177.55,177.55,177.54,177.55,782.0,165.2728,165.2728,165.2635,165.2728,782.0
2016-04-26 12:45:00,177.48,177.53,177.48,177.53,200.0,165.2077,165.2542,165.2077,165.2542,200.0
2016-04-26 12:50:00,177.53,177.62,177.52,177.61,1111.0,165.2542,165.338,165.2449,165.3287,1111.0
2016-04-26 12:55:00,177.59,177.62,177.53,177.62,2700.0,165.31,165.338,165.2542,165.338,2700.0
2016-04-26 13:00:00,177.56,177.79,177.56,177.67,3219.0,165.2821,165.4962,165.2821,165.3845,3219.0
2016-04-26 13:05:00,177.53,177.65,177.53,177.65,1099.0,165.2542,165.3659,165.2542,165.3659,1099.0
2016-04-26 13:10:00,177.66,177.66,177.57,177.6,1600.0,165.3752,165.3752,165.2914,165.3194,1600.0
2016-04-26 13:15:00,177.6,177.72,177.58,177.72,800.0,165.3194,165.4311,165.3007,165.4311,800.0
2016-04-26 13:20:00,177.7,177.7,177.7,177.7,400.0,165.4124,165.4124,165.4124,165.4124,400.0
2016-04-26 13:25:00,177.7,177.7,177.64,177.64,200.0,165.4124,165.4124,165.3566,165.3566,200.0
2016-04-26 13:30:00,177.57,177.58,177.47,177.47,835.0,165.2914,165.3007,165.1983,165.1983,835.0
2016-04-26 13:35:00,177.47,177.51,177.22,177.28,1916.0,165.1983,165.2356,164.9656,165.0215,1916.0
2016-04-26 13:40:00,177.2,177.34,177.07,177.27,5800.0,164.947,165.0773,164.826,165.0122,5800.0
2016-04-26 13:45:00,177.14,177.21,177.12,177.21,1242.0,164.8912,164.9563,164.8725,164.9563,1242.0
2016-04-26 13:50:00,177.21,177.33,177.01,177.23,9435.0,164.9563,165.068,164.7702,164.9749,9435.0
2016-04-26 13:55:00,177.26,177.31,177.26,177.29,340.0,165.0029,165.0494,165.0029,165.0308,340.0
2016-04-26 14:00:00,177.25,177.31,177.25,177.31,500.0,164.9936,165.0494,164.9936,165.0494,500.0
2016-04-26 14:05:00,177.27,177.27,177.12,177.22,1600.0,165.0122,165.0122,164.8725,164.9656,1600.0
2016-04-26 14:10:00,177.14,177.28,177.13,177.17,400.0,164.8912,165.0215,164.8819,164.9191,400.0
2016-04-26 14:15:00,177.24,177.26,177.17,177.26,1211.0,164.9842,165.0029,164.9191,165.0029,1211.0
2016-04-26 14:20:00,177.19,177.27,177.19,177.21,505.0,164.9377,165.0122,164.9377,164.9563,505.0
2016-04-26 14:25:00,177.24,177.27,177.19,177.22,1300.0,164.9842,165.0122,164.9377,164.9656,1300.0
2016-04-26 14:30:00,177.25,177.38,177.23,177.31,3581.0,164.9936,165.1146,164.9749,165.0494,3581.0
2016-04-26 14:35:00,177.42,177.46,177.39,177.45,1300.0,165.1518,165.189,165.1239,165.1797,1300.0
2016-04-26 14:40:00,177.42,177.63,177.42,177.5,2271.0,165.1518,165.3473,165.1518,165.2263,2271.0
2016-04-26 14:45:00,177.48,177.71,177.46,177.7,1550.0,165.2077,165.4217,165.189,165.4124,1550.0
2016-04-26 14:50:00,177.59,177.6,177.46,177.59,1427.0,165.31,165.3194,165.189,165.31,1427.0
2016-04-26 14:55:00,177.58,177.69,177.5,177.51,13499.0,165.3007,165.4031,165.2263,165.2356,13499.0
2016-04-26 15:00:00,177.51,177.82,177.51,177.82,2255.0,165.2356,165.5241,165.2356,165.5241,2255.0
2016-04-26 15:05:00,177.87,177.95,177.69,177.79,2300.0,165.5707,165.6452,165.4031,165.4962,2300.0
2016-04-26 15:10:00,177.85,178.0,177.79,177.84,4346.0,165.5521,165.6917,165.4962,165.5428,4346.0
2016-04-26 15:15:00,177.91,178.02,177.77,177.94,7146.0,165.6079,165.7103,165.4776,165.6358,7146.0
2016-04-26 15:20:00,178.0,178.01,177.86,177.89,10413.0,165.6917,165.701,165.5614,165.5893,10413.0
2016-04-26 15:25:00,177.93,178.1,177.91,178.02,14259.0,165.6265,165.7848,165.6079,165.7103,14259.0
2016-04-26 15:30:00,178.03,178.17,178.01,178.11,14583.0,165.7196,165.8499,165.701,165.7941,14583.0
2016-04-26 15:35:00,178.1,178.36,178.05,178.18,18000.0,165.7848,166.0268,165.7382,165.8592,18000.0
2016-04-26 15:40:00,178.24,178.53,178.16,178.5,24628.0,165.9151,166.185,165.8406,166.1571,24628.0
2016-04-26 15:45:00,178.4,178.48,178.02,178.28,47990.0,166.064,166.1385,165.7103,165.9523,47990.0
2016-04-26 15:50:00,178.2,178.57,178.15,178.57,46200.0,165.8779,166.2223,165.8313,166.2223,46200.0
2016-04-26 15:55:00,178.6,178.76,178.41,178.49,82088.0,166.2502,166.3991,166.0733,166.1478,82088.0
2016-04-27 09:30:00,178.9,179.16,176.6,178.44,4451.0,166.5295,166.7715,164.3885,166.1013,4451.0
2016-04-27 09:35:00,178.4,178.52,177.5,177.5,3820.0,166.064,166.1757,165.2263,165.2263,3820.0
2016-04-27 09:40:00,177.35,177.5,176.76,176.99,26220.0,165.0866,165.2263,164.5374,164.7515,26220.0
2016-04-27 09:45:00,176.77,177.48,176.77,177.47,25074.0,164.5467,165.2077,164.5467,165.1983,25074.0
2016-04-27 09:50:00,177.63,177.69,177.5,177.69,13863.0,165.3473,165.4031,165.2263,165.4031,13863.0
2016-04-27 09:55:00,177.51,177.84,177.51,177.75,2680.0,165.2356,165.5428,165.2356,165.459,2680.0
2016-04-27 10:00:00,177.66,177.9,177.5,177.67,11108.0,165.3752,165.5986,165.2263,165.3845,11108.0
2016-04-27 10:05:00,177.75,177.91,177.25,177.54,30855.0,165.459,165.6079,164.9936,165.2635,30855.0
2016-04-27 10:10:00,177.5,177.79,177.35,177.78,5301.0,165.2263,165.4962,165.0866,165.4869,5301.0
2016-04-27 10:15:00,177.78,177.99,177.44,177.44,12723.0,165.4869,165.6824,165.1704,165.1704,12723.0
2016-04-27 10:20:00,177.48,177.62,176.92,177.01,9902.0,165.2077,165.338,164.6864,164.7702,9902.0
2016-04-27 10:25:00,176.92,177.24,176.92,177.24,6997.0,164.6864,164.9842,164.6864,164.9842,6997.0
2016-04-27 10:30:00,177.09,177.15,176.77,176.78,8199.0,164.8446,164.9005,164.5467,164.5561,8199.0
2016-04-27 10:35:00,176.78,177.02,176.64,176.99,5913.0,164.5561,164.7795,164.4257,164.7515,5913.0
2016-04-27 10:40:00,176.99,177.12,176.9,177.11,12140.0,164.7515,164.8725,164.6678,164.8632,12140.0
2016-04-27 10:45:00,177.11,177.19,176.98,177.09,10750.0,164.8632,164.9377,164.7422,164.8446,10750.0
2016-04-27 10:50:00,177.06,177.18,177.0,177.18,1500.0,164.8167,164.9284,164.7608,164.9284,1500.0
2016-04-27 10:55:00,177.26,177.64,177.26,177.6,28500.0,165.0029,165.3566,165.0029,165.3194,28500.0
2016-04-27 11:00:00,177.55,177.56,177.33,177.33,4159.0,165.2728,165.2821,165.068,165.068,4159.0
2016-04-27 11:05:00,177.26,177.55,177.19,177.44,23683.0,165.0029,165.2728,164.9377,165.1704,23683.0
2016-04-27 11:10:00,177.5,177.6,177.38,177.54,32594.0,165.2263,165.3194,165.1146,165.2635,32594.0
2016-04-27 11:15:00,177.6,177.61,177.52,177.52,1200.0,165.3194,165.3287,165.2449,165.2449,1200.0
2016-04-27 11:20:00,177.57,177.73,177.42,177.51,9534.0,165.2914,165.4404,165.1518,165.2356,9534.0
2016-04-27 11:25:00,177.44,177.57,177.35,177.49,9242.0,165.1704,165.2914,165.0866,165.217,9242.0
2016-04-27 11:30:00,177.52,177.88,177.5,177.88,3212.0,165.2449,165.58,165.2263,165.58,3212.0
2016-04-27 11:35:00,177.77,177.8,177.68,177.79,2808.0,165.4776,165.5055,165.3938,165.4962,2808.0
2016-04-27 11:40:00,177.96,177.96,177.96,177.96,100.0,165.6545,165.6545,165.6545,165.6545,100.0
2016-04-27 11:45:00,177.88,177.88,177.67,177.68,1400.0,165.58,165.58,165.3845,165.3938,1400.0
2016-04-27 11:50:00,177.67,177.8,177.54,177.8,1600.0,165.3845,165.5055,165.2635,165.5055,1600.0
2016-04-27 11:55:00,177.71,177.85,177.59,177.59,3920.0,165.4217,165.5521,165.31,165.31,3920.0
2016-04-27 12:00:00,177.67,177.67,177.6,177.64,300.0,165.3845,165.3845,165.3194,165.3566,300.0
2016-04-27 12:05:00,177.63,177.63,177.5,177.5,1100.0,165.3473,165.3473,165.2263,165.2263,1100.0
2016-04-27 12:10:00,177.58,177.59,177.47,177.5,1156.0,165.3007,165.31,165.1983,165.2263,1156.0
2016-04-27 12:15:00,177.44,177.54,177.44,177.53,700.0,165.1704,165.2635,165.1704,165.2542,700.0
2016-04-27 12:20:00,177.56,177.71,177.56,177.71,1700.0,165.2821,165.4217,165.2821,165.4217,1700.0
2016-04-27 12:25:00,177.71,177.71,177.71,177.71,0.0,165.4217,165.4217,165.4217,165.4217,0.0
2016-04-27 12:30:00,177.64,177.73,177.58,177.58,1750.0,165.3566,165.4404,165.3007,165.3007,1750.0
2016-04-27 12:35:00,177.61,177.63,177.25,177.4,2650.0,165.3287,165.3473,164.9936,165.1332,2650.0
2016-04-27 12:40:00,177.42,177.61,177.42,177.51,3000.0,165.1518,165.3287,165.1518,165.2356,3000.0
2016-04-27 12:45:00,177.54,177.63,177.49,177.5,2400.0,165.2635,165.3473,165.217,165.2263,2400.0
2016-04-27 12:50:00,177.5,177.5,177.34,177.34,1700.0,165.2263,165.2263,165.0773,165.0773,1700.0
2016-04-27 12:55:00,177.32,177.39,177.32,177.35,602.0,165.0587,165.1239,165.0587,165.0866,602.0
2016-04-27 13:00:00,177.4,177.51,177.25,177.38,5000.0,165.1332,165.2356,164.9936,165.1146,5000.0
2016-04-27 13:05:00,177.4,177.49,177.35,177.37,6790.0,165.1332,165.217,165.0866,165.1053,6790.0
2016-04-27 13:10:00,177.33,177.71,177.29,177.66,4700.0,165.068,165.4217,165.0308,165.3752,4700.0
2016-04-27 13:15:00,177.76,177.84,177.69,177.77,2220.0,165.4683,165.5428,165.4031,165.4776,2220.0
2016-04-27 13:20:00,177.84,177.85,177.55,177.55,2400.0,165.5428,165.5521,165.2728,165.2728,2400.0
2016-04-27 13:25:00,177.7,177.97,177.69,177.93,6774.0,165.4124,165.6638,165.4031,165.6265,6774.0
2016-04-27 13:30:00,177.92,177.95,177.76,177.9,3700.0,165.6172,165.6452,165.4683,165.5986,3700.0
2016-04-27 13:35:00,177.94,177.96,177.81,177.95,3204.0,165.6358,165.6545,165.5148,165.6452,3204.0
2016-04-27 13:40:00,178.0,178.03,177.92,177.92,3800.0,165.6917,165.7196,165.6172,165.6172,3800.0
2016-04-27 13:45:00,177.92,177.94,177.9,177.92,1654.0,165.6172,165.6358,165.5986,165.6172,1654.0
2016-04-27 13:50:00,178.0,178.09,177.78,177.85,23951.0,165.6917,165.7755,165.4869,165.5521,23951.0
2016-04-27 13:55:00,177.83,177.88,177.67,177.81,2618.0,165.5335,165.58,165.3845,165.5148,2618.0
2016-04-27 14:00:00,177.66,178.03,177.53,178.02,5031.0,165.3752,165.7196,165.2542,165.7103,5031.0
2016-04-27 14:05:00,178.01,178.29,177.85,178.12,9140.0,165.701,165.9616,165.5521,165.8034,9140.0
2016-04-27 14:10:00,178.28,178.28,177.89,178.06,9895.0,165.9523,165.9523,165.5893,165.7475,9895.0
2016-04-27 14:15:00,178.05,178.22,178.0,178.14,5402.0,165.7382,165.8965,165.6917,165.822,5402.0
2016-04-27 14:20:00,178.13,178.16,178.05,178.07,1287.0,165.8127,165.8406,165.7382,165.7569,1287.0
2016-04-27 14:25:00,178.12,178.12,177.88,177.89,1100.0,165.8034,165.8034,165.58,165.5893,1100.0
2016-04-27 14:30:00,177.92,178.14,177.76,177.86,6793.0,165.6172,165.822,165.4683,165.5614,6793.0
2016-04-27 14:35:00,177.86,177.92,177.77,177.82,5900.0,165.5614,165.6172,165.4776,165.5241,5900.0
2016-04-27 14:40:00,177.75,177.98,177.57,177.94,6247.0,165.459,165.6731,165.2914,165.6358,6247.0
2016-04-27 14:45:00,177.89,178.1,177.89,177.95,3600.0,165.5893,165.7848,165.5893,165.6452,3600.0
2016-04-27 14:50:00,177.88,178.12,177.88,178.02,4900.0,165.58,165.8034,165.58,165.7103,4900.0
2016-04-27 14:55:00,177.96,177.98,177.91,177.91,600.0,165.6545,165.6731,165.6079,165.6079,600.0
2016-04-27 15:00:00,177.83,178.05,177.82,177.95,5101.0,165.5335,165.7382,165.5241,165.6452,5101.0
2016-04-27 15:05:00,177.87,178.0,177.87,178.0,300.0,165.5707,165.6917,165.5707,165.6917,300.0
2016-04-27 15:10:00,178.06,178.28,177.99,178.07,3981.0,165.7475,165.9523,165.6824,165.7569,3981.0
2016-04-27 15:15:00,178.03,178.25,178.02,178.17,2600.0,165.7196,165.9244,165.7103,165.8499,2600.0
2016-04-27 15:20:00,178.17,178.28,178.07,178.12,4400.0,165.8499,165.9523,165.7569,165.8034,4400.0
2016-04-27 15:25:00,178.09,178.13,177.96,178.12,6197.0,165.7755,165.8127,165.6545,165.8034,6197.0
2016-04-27 15:30:00,178.14,178.14,178.04,178.04,4702.0,165.822,165.822,165.7289,165.7289,4702.0
2016-04-27 15:35:00,178.01,178.29,178.01,178.16,24228.0,165.701,165.9616,165.701,165.8406,24228.0
2016-04-27 15:40:00,178.2,178.21,177.79,177.9,5931.0,165.8779,165.8872,165.4962,165.5986,5931.0
2016-04-27 15:45:00,177.92,178.08,177.82,177.9,9955.0,165.6172,165.7662,165.5241,165.5986,9955.0
2016-04-27 15:50:00,177.94,177.94,177.75,177.78,10801.0,165.6358,165.6358,165.459,165.4869,10801.0
2016-04-27 15:55:00,177.77,177.77,177.46,177.59,39940.0,165.4776,165.4776,165.189,165.31,39940.0
2016-04-28 09:30:00,177.69,179.4,177.28,178.6,16867.0,165.4031,166.9949,165.0215,166.2502,16867.0
2016-04-28 09:35:00,177.81,178.47,177.66,178.12,9133.0,165.5148,166.1292,165.3752,165.8034,9133.0
2016-04-28 09:40:00,178.33,178.33,177.01,177.5,8431.0,165.9989,165.9989,164.7702,165.2263,8431.0
2016-04-28 09:45:00,177.01,177.85,176.88,177.43,3100.0,164.7702,165.5521,164.6491,165.1611,3100.0
2016-04-28 09:50:00,177.75,177.95,177.53,177.9,1554.0,165.459,165.6452,165.2542,165.5986,1554.0
2016-04-28 09:55:00,178.26,178.28,178.02,178.28,700.0,165.9337,165.9523,165.7103,165.9523,700.0
2016-04-28 10:00:00,178.14,178.28,178.01,178.03,1650.0,165.822,165.9523,165.701,165.7196,1650.0
2016-04-28 10:05:00,178.04,178.34,178.03,178.14,1500.0,165.7289,166.0082,165.7196,165.822,1500.0
2016-04-28 10:10:00,178.23,178.33,178.04,178.27,3000.0,165.9058,165.9989,165.7289,165.943,3000.0
2016-04-28 10:15:00,178.21,178.28,177.82,177.98,2350.0,165.8872,165.9523,165.5241,165.6731,2350.0
2016-04-28 10:20:00,177.62,177.71,177.52,177.62,4000.0,165.338,165.4217,165.2449,165.338,4000.0
2016-04-28 10:25:00,177.52,177.67,177.51,177.6,3140.0,165.2449,165.3845,165.2356,165.3194,3140.0
2016-04-28 10:30:00,177.6,177.8,177.43,177.55,6116.0,165.3194,165.5055,165.1611,165.2728,6116.0
2016-04-28 10:35:00,177.38,177.5,177.27,177.41,1936.0,165.1146,165.2263,165.0122,165.1425,1936.0
2016-04-28 10:40:00,177.52,177.66,177.34,177.64,7100.0,165.2449,165.3752,165.0773,165.3566,7100.0
2016-04-28 10:45:00,177.5,177.64,177.46,177.5,7400.0,165.2263,165.3566,165.189,165.2263,7400.0
2016-04-28 10:50:00,177.53,177.91,177.53,177.91,7434.0,165.2542,165.6079,165.2542,165.6079,7434.0
2016-04-28 10:55:00,177.93,178.32,177.93,178.09,1200.0,165.6265,165.9896,165.6265,165.7755,1200.0
2016-04-28 11:00:00,178.09,178.31,178.0,178.0,1900.0,165.7755,165.9803,165.6917,165.6917,1900.0
2016-04-28 11:05:00,178.06,178.07,177.85,177.88,1691.0,165.7475,165.7569,165.5521,165.58,1691.0
2016-04-28 11:10:00,177.83,178.02,177.74,178.02,3439.0,165.5335,165.7103,165.4497,165.7103,3439.0
2016-04-28 11:15:00,178.04,178.35,178.04,178.35,501.0,165.7289,166.0175,165.7289,166.0175,501.0
2016-04-28 11:20:00,178.47,178.92,178.47,178.92,1200.0,166.1292,166.5481,166.1292,166.5481,1200.0
2016-04-28 11:25:00,178.83,178.87,178.49,178.49,900.0,166.4643,166.5015,166.1478,166.1478,900.0
2016-04-28 11:30:00,178.49,179.08,178.49,178.91,37070.0,166.1478,166.697,166.1478,166.5388,37070.0
2016-04-28 11:35:00,178.94,178.95,178.45,178.6,7900.0,166.5667,166.576,166.1106,166.2502,7900.0
2016-04-28 11:40:00,178.41,178.41,178.13,178.22,1700.0,166.0733,166.0733,165.8127,165.8965,1700.0
2016-04-28 11:45:00,178.07,178.69,178.07,178.57,2800.0,165.7569,166.334,165.7569,166.2223,2800.0
2016-04-28 11:50:00,178.61,178.65,178.51,178.55,2000.0,166.2595,166.2967,166.1664,166.2037,2000.0
2016-04-28 11:55:00,178.52,178.58,178.4,178.49,1600.0,166.1757,166.2316,166.064,166.1478,1600.0
2016-04-28 12:00:00,178.58,178.69,178.58,178.68,900.0,166.2316,166.334,166.2316,166.3247,900.0
2016-04-28 12:05:00,178.72,178.82,178.69,178.72,1800.0,166.3619,166.455,166.334,166.3619,1800.0
2016-04-28 12:10:00,178.71,178.86,178.65,178.81,5661.0,166.3526,166.4922,166.2967,166.4457,5661.0
2016-04-28 12:15:00,178.81,178.85,178.58,178.58,2000.0,166.4457,166.4829,166.2316,166.2316,2000.0
2016-04-28 12:20:00,178.6,178.7,178.6,178.7,300.0,166.2502,166.3433,166.2502,166.3433,300.0
2016-04-28 12:25:00,178.66,178.83,178.66,178.8,5366.0,166.3061,166.4643,166.3061,166.4364,5366.0
2016-04-28 12:30:00,178.79,178.79,178.78,178.79,300.0,166.4271,166.4271,166.4178,166.4271,300.0
2016-04-28 12:35:00,178.77,178.77,178.67,178.67,3130.0,166.4085,166.4085,166.3154,166.3154,3130.0
2016-04-28 12:40:00,178.73,178.73,178.63,178.63,1400.0,166.3712,166.3712,166.2781,166.2781,1400.0
2016-04-28 12:45:00,178.69,178.83,178.69,178.83,2080.0,166.334,166.4643,166.334,166.4643,2080.0
2016-04-28 12:50:00,178.87,179.02,178.87,179.02,2077.0,166.5015,166.6412,166.5015,166.6412,2077.0
2016-04-28 12:55:00,179.07,179.15,179.06,179.11,1766.0,166.6877,166.7622,166.6784,166.7249,1766.0
2016-04-28 13:00:00,179.03,179.09,179.0,179.0,800.0,166.6505,166.7063,166.6225,166.6225,800.0
2016-04-28 13:05:00,178.96,179.06,178.96,179.06,800.0,166.5853,166.6784,166.5853,166.6784,800.0
2016-04-28 13:10:00,179.09,179.09,178.88,179.0,4500.0,166.7063,166.7063,166.5108,166.6225,4500.0
2016-04-28 13:15:00,179.01,179.04,178.93,178.94,2300.0,166.6319,166.6598,166.5574,166.5667,2300.0
2016-04-28 13:20:00,179.0,179.0,178.84,178.87,4670.0,166.6225,166.6225,166.4736,166.5015,4670.0
2016-04-28 13:25:00,178.87,178.9,178.82,178.9,4600.0,166.5015,166.5295,166.455,166.5295,4600.0
2016-04-28 13:30:00,179.0,179.01,178.92,178.93,5100.0,166.6225,166.6319,166.5481,166.5574,5100.0
2016-04-28 13:35:00,178.91,178.99,178.89,178.99,1200.0,166.5388,166.6132,166.5202,166.6132,1200.0
2016-04-28 13:40:00,178.98,179.0,178.92,179.0,1400.0,166.6039,166.6225,166.5481,166.6225,1400.0
2016-04-28 13:45:00,179.08,179.09,178.97,178.97,1700.0,166.697,166.7063,166.5946,166.5946,1700.0
2016-04-28 13:50:00,178.97,178.98,178.95,178.96,900.0,166.5946,166.6039,166.576,166.5853,900.0
2016-04-28 13:55:00,178.99,178.99,178.72,178.72,460.0,166.6132,166.6132,166.3619,166.3619,460.0
2016-04-28 14:00:00,178.71,178.73,178.67,178.67,500.0,166.3526,166.3712,166.3154,166.3154,500.0
2016-04-28 14:05:00,178.74,178.74,178.49,178.49,3070.0,166.3805,166.3805,166.1478,166.1478,3070.0
2016-04-28 14:10:00,178.42,178.43,178.19,178.19,1000.0,166.0827,166.092,165.8686,165.8686,1000.0
2016-04-28 14:15:00,178.25,178.28,178.2,178.28,600.0,165.9244,165.9523,165.8779,165.9523,600.0
2016-04-28 14:20:00,178.23,178.33,178.2,178.27,1876.0,165.9058,165.9989,165.8779,165.943,1876.0
2016-04-28 14:25:00,178.15,178.21,178.05,178.21,400.0,165.8313,165.8872,165.7382,165.8872,400.0
2016-04-28 14:30:00,178.34,178.42,178.26,178.42,700.0,166.0082,166.0827,165.9337,166.0827,700.0
2016-04-28 14:35:00,178.23,178.23,178.18,178.18,200.0,165.9058,165.9058,165.8592,165.8592,200.0
2016-04-28 14:40:00,178.15,178.56,178.13,178.55,3402.0,165.8313,166.213,165.8127,166.2037,3402.0
2016-04-28 14:45:00,178.43,178.43,178.17,178.22,1000.0,166.092,166.092,165.8499,165.8965,1000.0
2016-04-28 14:50:00,178.17,178.23,178.05,178.05,1029.0,165.8499,165.9058,165.7382,165.7382,1029.0
2016-04-28 14:55:00,177.97,178.07,177.94,178.06,1500.0,165.6638,165.7569,165.6358,165.7475,1500.0
2016-04-28 15:00:00,178.0,178.11,177.99,178.09,1400.0,165.6917,165.7941,165.6824,165.7755,1400.0
2016-04-28 15:05:00,178.04,178.04,177.88,177.96,2200.0,165.7289,165.7289,165.58,165.6545,2200.0
2016-04-28 15:10:00,177.89,177.93,177.67,177.67,2095.0,165.5893,165.6265,165.3845,165.3845,2095.0
2016-04-28 15:15:00,177.72,177.88,177.7,177.71,4318.0,165.4311,165.58,165.4124,165.4217,4318.0
2016-04-28 15:20:00,177.67,177.78,177.55,177.67,5890.0,165.3845,165.4869,165.2728,165.3845,5890.0
2016-04-28 15:25:00,177.61,177.72,177.44,177.5,10900.0,165.3287,165.4311,165.1704,165.2263,10900.0
2016-04-28 15:30:00,177.5,177.65,177.43,177.55,7621.0,165.2263,165.3659,165.1611,165.2728,7621.0
2016-04-28 15:35:00,177.6,177.78,177.58,177.75,3848.0,165.3194,165.4869,165.3007,165.459,3848.0
2016-04-28 15:40:00,177.75,177.86,177.63,177.82,1900.0,165.459,165.5614,165.3473,165.5241,1900.0
2016-04-28 15:45:00,177.76,177.91,177.57,177.75,15104.0,165.4683,165.6079,165.2914,165.459,15104.0
2016-04-28 15:50:00,177.74,177.79,177.48,177.59,11351.0,165.4497,165.4962,165.2077,165.31,11351.0
2016-04-28 15:55:00,177.6,177.99,177.47,177.94,31706.0,165.3194,165.6824,165.1983,165.6358,31706.0
2016-04-29 09:30:00,177.34,178.17,175.87,176.96,8719.0,165.0773,165.8499,163.709,164.7236,8719.0
2016-04-29 09:35:00,176.6,176.96,175.22,176.17,30696.0,164.3885,164.7236,163.1039,163.9882,30696.0
2016-04-29 09:40:00,176.01,176.01,175.4,175.47,1900.0,163.8393,163.8393,163.2715,163.3366,1900.0
2016-04-29 09:45:00,175.22,175.56,175.05,175.22,4400.0,163.1039,163.4204,162.9457,163.1039,4400.0
2016-04-29 09:50:00,175.06,175.76,175.05,175.69,18808.0,162.955,163.6066,162.9457,163.5414,18808.0
2016-04-29 09:55:00,175.62,175.68,175.25,175.49,7500.0,163.4763,163.5321,163.1319,163.3553,7500.0
2016-04-29 10:00:00,175.58,175.62,175.32,175.41,10185.0,163.439,163.4763,163.197,163.2808,10185.0
2016-04-29 10:05:00,175.37,175.41,175.26,175.34,1700.0,163.2436,163.2808,163.1412,163.2156,1700.0
2016-04-29 10:10:00,175.13,175.44,175.13,175.41,2157.0,163.0201,163.3087,163.0201,163.2808,2157.0
2016-04-29 10:15:00,175.42,175.82,175.42,175.61,5951.0,163.2901,163.6624,163.2901,163.467,5951.0
2016-04-29 10:20:00,175.72,175.94,175.72,175.93,1300.0,163.5694,163.7741,163.5694,163.7648,1300.0
2016-04-29 10:25:00,175.83,176.38,175.7,176.27,7811.0,163.6717,164.1837,163.5507,164.0813,7811.0
2016-04-29 10:30:00,176.08,176.6,175.98,176.6,4902.0,163.9045,164.3885,163.8114,164.3885,4902.0
2016-04-29 10:35:00,176.5,176.69,176.33,176.65,33096.0,164.2954,164.4723,164.1372,164.435,33096.0
2016-04-29 10:40:00,176.64,176.87,176.6,176.83,4000.0,164.4257,164.6398,164.3885,164.6026,4000.0
2016-04-29 10:45:00,176.77,176.86,176.59,176.72,5860.0,164.5467,164.6305,164.3792,164.5002,5860.0
2016-04-29 10:50:00,176.58,176.96,176.46,176.96,2100.0,164.3699,164.7236,164.2582,164.7236,2100.0
2016-04-29 10:55:00,176.96,177.37,176.71,176.73,11078.0,164.7236,165.1053,164.4909,164.5095,11078.0
2016-04-29 11:00:00,176.73,176.77,176.49,176.76,2089.0,164.5095,164.5467,164.2861,164.5374,2089.0
2016-04-29 11:05:00,176.96,177.12,176.73,176.73,991.0,164.7236,164.8725,164.5095,164.5095,991.0
2016-04-29 11:10:00,176.8,176.9,176.65,176.9,2317.0,164.5747,164.6678,164.435,164.6678,2317.0
2016-04-29 11:15:00,176.9,176.9,176.65,176.65,700.0,164.6678,164.6678,164.435,164.435,700.0
2016-04-29 11:20:00,176.63,176.65,176.6,176.65,775.0,164.4164,164.435,164.3885,164.435,775.0
2016-04-29 11:25:00,176.58,176.62,176.37,176.57,2133.0,164.3699,164.4071,164.1744,164.3606,2133.0
2016-04-29 11:30:00,176.41,176.41,176.18,176.25,1500.0,164.2116,164.2116,163.9975,164.0627,1500.0
2016-04-29 11:35:00,176.42,176.49,175.97,176.25,6600.0,164.2209,164.2861,163.8021,164.0627,6600.0
2016-04-29 11:40:00,176.25,176.25,176.02,176.03,2000.0,164.0627,164.0627,163.8486,163.8579,2000.0
2016-04-29 11:45:00,176.1,176.23,175.92,176.23,1800.0,163.9231,164.0441,163.7555,164.0441,1800.0
2016-04-29 11:50:00,176.19,176.37,176.05,176.37,2000.0,164.0069,164.1744,163.8765,164.1744,2000.0
2016-04-29 11:55:00,176.43,176.53,176.08,176.2,1359.0,164.2303,164.3233,163.9045,164.0162,1359.0
2016-04-29 12:00:00,176.14,176.51,176.1,176.27,800.0,163.9603,164.3047,163.9231,164.0813,800.0
2016-04-29 12:05:00,176.19,176.19,175.77,175.77,2960.0,164.0069,164.0069,163.6159,163.6159,2960.0
2016-04-29 12:10:00,175.61,175.61,175.58,175.58,400.0,163.467,163.467,163.439,163.439,400.0
2016-04-29 12:15:00,175.58,176.46,175.58,176.29,9640.0,163.439,164.2582,163.439,164.0999,9640.0
2016-04-29 12:20:00,176.41,176.51,176.06,176.06,6914.0,164.2116,164.3047,163.8858,163.8858,6914.0
2016-04-29 12:25:00,175.96,176.4,175.96,176.4,803.0,163.7928,164.2023,163.7928,164.2023,803.0
2016-04-29 12:30:00,176.17,176.2,176.17,176.2,300.0,163.9882,164.0162,163.9882,164.0162,300.0
2016-04-29 12:35:00,176.08,176.36,176.07,176.29,1400.0,163.9045,164.1651,163.8952,164.0999,1400.0
2016-04-29 12:40:00,176.27,176.27,176.25,176.26,600.0,164.0813,164.0813,164.0627,164.072,600.0
2016-04-29 12:45:00,176.15,176.27,176.06,176.15,1330.0,163.9696,164.0813,163.8858,163.9696,1330.0
2016-04-29 12:50:00,175.96,176.19,175.93,176.19,1218.0,163.7928,164.0069,163.7648,164.0069,1218.0
2016-04-29 12:55:00,176.05,176.11,175.96,176.05,900.0,163.8765,163.9324,163.7928,163.8765,900.0
2016-04-29 13:00:00,176.11,176.13,176.11,176.13,200.0,163.9324,163.951,163.9324,163.951,200.0
2016-04-29 13:05:00,176.12,176.65,176.12,176.63,2800.0,163.9417,164.435,163.9417,164.4164,2800.0
2016-04-29 13:10:00,176.62,176.87,176.48,176.87,2115.0,164.4071,164.6398,164.2768,164.6398,2115.0
2016-04-29 13:15:00,176.85,177.08,176.64,177.08,1100.0,164.6212,164.8353,164.4257,164.8353,1100.0
2016-04-29 13:20:00,177.13,177.48,176.96,176.96,7078.0,164.8819,165.2077,164.7236,164.7236,7078.0
2016-04-29 13:25:00,177.0,177.0,176.67,176.91,2800.0,164.7608,164.7608,164.4537,164.6771,2800.0
2016-04-29 13:30:00,176.9,176.9,176.79,176.79,401.0,164.6678,164.6678,164.5654,164.5654,401.0
2016-04-29 13:35:00,176.72,176.72,176.24,176.24,2249.0,164.5002,164.5002,164.0534,164.0534,2249.0
2016-04-29 13:40:00,176.27,176.31,176.04,176.05,1257.0,164.0813,164.1186,163.8672,163.8765,1257.0
2016-04-29 13:45:00,175.84,175.84,175.73,175.74,400.0,163.6811,163.6811,163.5787,163.588,400.0
2016-04-29 13:50:00,175.87,175.96,175.74,175.96,2683.0,163.709,163.7928,163.588,163.7928,2683.0
2016-04-29 13:55:00,175.91,175.91,175.6,175.7,800.0,163.7462,163.7462,163.4576,163.5507,800.0
2016-04-29 14:00:00,175.59,175.82,175.5,175.74,3501.0,163.4483,163.6624,163.3646,163.588,3501.0
2016-04-29 14:05:00,175.72,175.81,175.49,175.57,2900.0,163.5694,163.6531,163.3553,163.4297,2900.0
2016-04-29 14:10:00,175.53,175.86,175.41,175.86,1900.0,163.3925,163.6997,163.2808,163.6997,1900.0
2016-04-29 14:15:00,175.58,175.58,175.26,175.34,2456.0,163.439,163.439,163.1412,163.2156,2456.0
2016-04-29 14:20:00,175.55,175.55,175.19,175.42,2400.0,163.4111,163.4111,163.076,163.2901,2400.0
2016-04-29 14:25:00,175.42,175.51,175.12,175.51,3054.0,163.2901,163.3739,163.0108,163.3739,3054.0
2016-04-29 14:30:00,175.47,175.48,175.2,175.43,1900.0,163.3366,163.3459,163.0853,163.2994,1900.0
2016-04-29 14:35:00,175.46,175.54,175.19,175.44,4111.0,163.3273,163.4018,163.076,163.3087,4111.0
2016-04-29 14:40:00,175.64,175.64,175.3,175.3,3622.0,163.4949,163.4949,163.1784,163.1784,3622.0
2016-04-29 14:45:00,175.27,176.04,175.27,176.04,3053.0,163.1505,163.8672,163.1505,163.8672,3053.0
2016-04-29 14:50:00,176.05,176.05,175.59,175.63,1700.0,163.8765,163.8765,163.4483,163.4856,1700.0
2016-04-29 14:55:00,175.67,175.68,175.37,175.57,5100.0,163.5228,163.5321,163.2436,163.4297,5100.0
2016-04-29 15:00:00,175.4,176.16,175.4,176.15,7750.0,163.2715,163.9789,163.2715,163.9696,7750.0
2016-04-29 15:05:00,175.99,176.71,175.93,176.43,2350.0,163.8207,164.4909,163.7648,164.2303,2350.0
2016-04-29 15:10:00,176.45,177.0,176.29,177.0,4800.0,164.2489,164.7608,164.0999,164.7608,4800.0
2016-04-29 15:15:00,176.92,177.08,176.68,177.01,19007.0,164.6864,164.8353,164.463,164.7702,19007.0
2016-04-29 15:20:00,177.06,177.17,176.83,177.12,5617.0,164.8167,164.9191,164.6026,164.8725,5617.0
2016-04-29 15:25:00,177.03,177.16,176.85,177.06,10067.0,164.7888,164.9098,164.6212,164.8167,10067.0
2016-04-29 15:30:00,177.14,177.33,177.0,177.06,5900.0,164.8912,165.068,164.7608,164.8167,5900.0
2016-04-29 15:35:00,177.07,177.15,177.02,177.07,3500.0,164.826,164.9005,164.7795,164.826,3500.0
2016-04-29 15:40:00,177.19,177.37,177.09,177.37,9500.0,164.9377,165.1053,164.8446,165.1053,9500.0
2016-04-29 15:45:00,177.45,177.9,177.17,177.29,14389.0,165.1797,165.5986,164.9191,165.0308,14389.0
2016-04-29 15:50:00,177.39,177.56,177.17,177.32,33235.0,165.1239,165.2821,164.9191,165.0587,33235.0
2016-04-29 15:55:00,177.37,177.39,176.99,177.04,36153.0,165.1053,165.1239,164.7515,164.7981,36153.0
2016-05-02 09:30:00,178.0,178.02,177.52,177.65,4862.0,165.6917,165.7103,165.2449,165.3659,4862.0
2016-05-02 09:35:00,177.59,178.23,177.59,177.97,4300.0,165.31,165.9058,165.31,165.6638,4300.0
2016-05-02 09:40:00,177.93,178.06,177.64,178.06,1300.0,165.6265,165.7475,165.3566,165.7475,1300.0
2016-05-02 09:45:00,178.15,178.36,177.92,178.1,3270.0,165.8313,166.0268,165.6172,165.7848,3270.0
2016-05-02 09:50:00,178.09,178.09,177.78,178.03,5590.0,165.7755,165.7755,165.4869,165.7196,5590.0
2016-05-02 09:55:00,178.01,178.02,177.73,178.01,3318.0,165.701,165.7103,165.4404,165.701,3318.0
2016-05-02 10:00:00,177.96,178.17,177.56,178.08,2941.0,165.6545,165.8499,165.2821,165.7662,2941.0
2016-05-02 10:05:00,178.14,178.37,177.85,177.95,2517.0,165.822,166.0361,165.5521,165.6452,2517.0
2016-05-02 10:10:00,178.07,178.1,177.86,177.86,2336.0,165.7569,165.7848,165.5614,165.5614,2336.0
2016-05-02 10:15:00,178.02,178.37,177.93,178.35,7229.0,165.7103,166.0361,165.6265,166.0175,7229.0
2016-05-02 10:20:00,178.41,178.79,178.37,178.57,4634.0,166.0733,166.4271,166.0361,166.2223,4634.0
2016-05-02 10:25:00,178.55,178.6,178.17,178.17,3400.0,166.2037,166.2502,165.8499,165.8499,3400.0
2016-05-02 10:30:00,178.2,178.46,178.15,178.29,2926.0,165.8779,166.1199,165.8313,165.9616,2926.0
2016-05-02 10:35:00,178.28,178.49,178.24,178.27,5662.0,165.9523,166.1478,165.9151,165.943,5662.0
2016-05-02 10:40:00,178.37,178.42,178.28,178.29,2600.0,166.0361,166.0827,165.9523,165.9616,2600.0
2016-05-02 10:45:00,178.25,178.25,178.11,178.21,3224.0,165.9244,165.9244,165.7941,165.8872,3224.0
2016-05-02 10:50:00,178.22,178.3,178.05,178.06,3600.0,165.8965,165.971,165.7382,165.7475,3600.0
2016-05-02 10:55:00,177.97,178.29,177.97,178.21,3899.0,165.6638,165.9616,165.6638,165.8872,3899.0
2016-05-02 11:00:00,178.21,178.32,178.1,178.11,4199.0,165.8872,165.9896,165.7848,165.7941,4199.0
2016-05-02 11:05:00,178.06,178.17,177.93,178.04,4382.0,165.7475,165.8499,165.6265,165.7289,4382.0
2016-05-02 11:10:00,177.95,177.99,177.88,177.91,3900.0,165.6452,165.6824,165.58,165.6079,3900.0
2016-05-02 11:15:00,177.89,177.9,177.6,177.6,4394.0,165.5893,165.5986,165.3194,165.3194,4394.0
2016-05-02 11:20:00,177.77,177.92,177.71,177.74,8826.0,165.4776,165.6172,165.4217,165.4497,8826.0
2016-05-02 11:25:00,177.85,177.96,177.74,177.92,5300.0,165.5521,165.6545,165.4497,165.6172,5300.0
2016-05-02 11:30:00,177.93,177.96,177.73,177.77,4876.0,165.6265,165.6545,165.4404,165.4776,4876.0
2016-05-02 11:35:00,177.78,178.1,177.69,177.97,25652.0,165.4869,165.7848,165.4031,165.6638,25652.0
2016-05-02 11:40:00,177.92,177.97,177.71,177.71,8500.0,165.6172,165.6638,165.4217,165.4217,8500.0
2016-05-02 11:45:00,177.71,177.93,177.71,177.89,1500.0,165.4217,165.6265,165.4217,165.5893,1500.0
2016-05-02 11:50:00,177.89,178.0,177.75,178.0,3300.0,165.5893,165.6917,165.459,165.6917,3300.0
2016-05-02 11:55:00,178.01,178.14,177.88,177.92,2484.0,165.701,165.822,165.58,165.6172,2484.0
2016-05-02 12:00:00,178.05,178.05,177.92,177.93,800.0,165.7382,165.7382,165.6172,165.6265,800.0
2016-05-02 12:05:00,178.04,178.16,177.95,177.96,2950.0,165.7289,165.8406,165.6452,165.6545,2950.0
2016-05-02 12:10:00,177.97,178.1,177.89,178.1,2393.0,165.6638,165.7848,165.5893,165.7848,2393.0
2016-05-02 12:15:00,177.98,178.06,177.93,177.98,3100.0,165.6731,165.7475,165.6265,165.6731,3100.0
2016-05-02 12:20:00,178.03,178.08,177.91,177.91,4900.0,165.7196,165.7662,165.6079,165.6079,4900.0
2016-05-02 12:25:00,177.96,177.99,177.73,177.74,1400.0,165.6545,165.6824,165.4404,165.4497,1400.0
2016-05-02 12:30:00,177.77,177.86,177.68,177.7,2477.0,165.4776,165.5614,165.3938,165.4124,2477.0
2016-05-02 12:35:00,177.71,177.71,177.7,177.7,500.0,165.4217,165.4217,165.4124,165.4124,500.0
2016-05-02 12:40:00,177.65,177.83,177.64,177.7,4025.0,165.3659,165.5335,165.3566,165.4124,4025.0
2016-05-02 12:45:00,177.74,177.78,177.67,177.77,2800.0,165.4497,165.4869,165.3845,165.4776,2800.0
2016-05-02 12:50:00,177.8,177.8,177.73,177.75,1326.0,165.5055,165.5055,165.4404,165.459,1326.0
2016-05-02 12:55:00,177.69,177.9,177.56,177.71,12297.0,165.4031,165.5986,165.2821,165.4217,12297.0
2016-05-02 13:00:00,177.64,177.64,177.44,177.51,1538.0,165.3566,165.3566,165.1704,165.2356,1538.0
2016-05-02 13:05:00,177.58,177.75,177.58,177.65,500.0,165.3007,165.459,165.3007,165.3659,500.0
2016-05-02 13:10:00,177.63,177.82,177.63,177.74,500.0,165.3473,165.5241,165.3473,165.4497,500.0
2016-05-02 13:15:00,177.78,177.78,177.63,177.63,2900.0,165.4869,165.4869,165.3473,165.3473,2900.0
2016-05-02 13:20:00,177.62,177.67,177.6,177.6,1878.0,165.338,165.3845,165.3194,165.3194,1878.0
2016-05-02 13:25:00,177.67,177.67,177.42,177.62,1705.0,165.3845,165.3845,165.1518,165.338,1705.0
2016-05-02 13:30:00,177.56,177.56,177.56,177.56,300.0,165.2821,165.2821,165.2821,165.2821,300.0
2016-05-02 13:35:00,177.63,177.65,177.59,177.59,1667.0,165.3473,165.3659,165.31,165.31,1667.0
2016-05-02 13:40:00,177.6,177.6,177.59,177.59,700.0,165.3194,165.3194,165.31,165.31,700.0
2016-05-02 13:45:00,177.69,177.7,177.6,177.65,2100.0,165.4031,165.4124,165.3194,165.3659,2100.0
2016-05-02 13:50:00,177.68,177.69,177.57,177.69,4850.0,165.3938,165.4031,165.2914,165.4031,4850.0
2016-05-02 13:55:00,177.62,177.62,177.51,177.61,500.0,165.338,165.338,165.2356,165.3287,500.0
2016-05-02 14:00:00,177.62,177.62,177.52,177.54,1600.0,165.338,165.338,165.2449,165.2635,1600.0
2016-05-02 14:05:00,177.61,177.61,177.5,177.5,1400.0,165.3287,165.3287,165.2263,165.2263,1400.0
2016-05-02 14:10:00,177.55,177.59,177.46,177.46,1600.0,165.2728,165.31,165.189,165.189,1600.0
2016-05-02 14:15:00,177.47,177.49,177.43,177.44,700.0,165.1983,165.217,165.1611,165.1704,700.0
2016-05-02 14:20:00,177.44,177.44,177.32,177.32,1400.0,165.1704,165.1704,165.0587,165.0587,1400.0
2016-05-02 14:25:00,177.36,177.5,177.36,177.49,800.0,165.0959,165.2263,165.0959,165.217,800.0
2016-05-02 14:30:00,177.58,177.6,177.36,177.36,1200.0,165.3007,165.3194,165.0959,165.0959,1200.0
2016-05-02 14:35:00,177.38,177.5,177.38,177.5,3600.0,165.1146,165.2263,165.1146,165.2263,3600.0
2016-05-02 14:40:00,177.45,177.55,177.45,177.48,3743.0,165.1797,165.2728,165.1797,165.2077,3743.0
2016-05-02 14:45:00,177.49,177.52,177.45,177.48,3401.0,165.217,165.2449,165.1797,165.2077,3401.0
2016-05-02 14:50:00,177.46,177.47,177.37,177.4,1900.0,165.189,165.1983,165.1053,165.1332,1900.0
2016-05-02 14:55:00,177.39,177.46,177.39,177.4,2200.0,165.1239,165.189,165.1239,165.1332,2200.0
2016-05-02 15:00:00,177.4,177.48,177.37,177.45,2600.0,165.1332,165.2077,165.1053,165.1797,2600.0
2016-05-02 15:05:00,177.53,177.73,177.47,177.68,4800.0,165.2542,165.4404,165.1983,165.3938,4800.0
2016-05-02 15:10:00,177.74,178.08,177.74,178.0,7200.0,165.4497,165.7662,165.4497,165.6917,7200.0
2016-05-02 15:15:00,178.04,178.16,178.0,178.0,3102.0,165.7289,165.8406,165.6917,165.6917,3102.0
2016-05-02 15:20:00,178.06,178.08,177.89,177.92,3236.0,165.7475,165.7662,165.5893,165.6172,3236.0
2016-05-02 15:25:00,178.02,178.06,177.95,178.0,3102.0,165.7103,165.7475,165.6452,165.6917,3102.0
2016-05-02 15:30:00,178.03,178.03,177.94,178.0,4400.0,165.7196,165.7196,165.6358,165.6917,4400.0
2016-05-02 15:35:00,178.01,178.11,177.86,177.96,17860.0,165.701,165.7941,165.5614,165.6545,17860.0
2016-05-02 15:40:00,177.96,178.13,177.94,178.04,15152.0,165.6545,165.8127,165.6358,165.7289,15152.0
2016-05-02 15:45:00,178.06,178.07,177.91,177.94,7041.0,165.7475,165.7569,165.6079,165.6358,7041.0
2016-05-02 15:50:00,177.94,177.95,177.63,177.66,10167.0,165.6358,165.6452,165.3473,165.3752,10167.0
2016-05-02 15:55:00,177.63,177.77,177.6,177.62,65948.0,165.3473,165.4776,165.3194,165.338,65948.0
2016-05-03 09:30:00,177.12,177.59,176.51,176.84,4230.0,164.8725,165.31,164.3047,164.6119,4230.0
2016-05-03 09:35:00,177.04,177.19,176.9,176.95,2200.0,164.7981,164.9377,164.6678,164.7143,2200.0
2016-05-03 09:40:00,176.96,177.34,176.81,177.1,4629.0,164.7236,165.0773,164.584,164.8539,4629.0
2016-05-03 09:45:00,176.94,177.26,176.63,176.84,6080.0,164.705,165.0029,164.4164,164.6119,6080.0
2016-05-03 09:50:00,176.75,176.76,176.0,176.38,7083.0,164.5281,164.5374,163.83,164.1837,7083.0
2016-05-03 09:55:00,176.39,176.74,176.19,176.68,10096.0,164.193,164.5188,164.0069,164.463,10096.0
2016-05-03 10:00:00,176.68,176.97,176.36,176.97,2934.0,164.463,164.7329,164.1651,164.7329,2934.0
2016-05-03 10:05:00,176.63,176.96,176.52,176.92,3866.0,164.4164,164.7236,164.314,164.6864,3866.0
2016-05-03 10:10:00,176.87,177.0,176.54,176.83,4300.0,164.6398,164.7608,164.3327,164.6026,4300.0
2016-05-03 10:15:00,176.91,177.3,176.91,177.22,1000.0,164.6771,165.0401,164.6771,164.9656,1000.0
2016-05-03 10:20:00,177.09,177.09,176.55,176.6,2400.0,164.8446,164.8446,164.342,164.3885,2400.0
2016-05-03 10:25:00,176.75,176.99,176.74,176.92,1300.0,164.5281,164.7515,164.5188,164.6864,1300.0
2016-05-03 10:30:00,176.88,176.89,176.72,176.86,1200.0,164.6491,164.6584,164.5002,164.6305,1200.0
2016-05-03 10:35:00,176.81,177.05,176.62,177.05,2000.0,164.584,164.8074,164.4071,164.8074,2000.0
2016-05-03 10:40:00,176.99,177.02,176.93,176.93,662.0,164.7515,164.7795,164.6957,164.6957,662.0
2016-05-03 10:45:00,176.73,176.78,176.26,176.38,1312.0,164.5095,164.5561,164.072,164.1837,1312.0
2016-05-03 10:50:00,176.32,176.4,176.08,176.4,5072.0,164.1279,164.2023,163.9045,164.2023,5072.0
2016-05-03 10:55:00,176.23,176.71,176.23,176.71,16426.0,164.0441,164.4909,164.0441,164.4909,16426.0
2016-05-03 11:00:00,176.77,177.7,176.77,177.69,5436.0,164.5467,165.4124,164.5467,165.4031,5436.0
2016-05-03 11:05:00,177.63,178.04,177.31,177.45,14596.0,165.3473,165.7289,165.0494,165.1797,14596.0
2016-05-03 11:10:00,177.44,177.64,177.4,177.51,1800.0,165.1704,165.3566,165.1332,165.2356,1800.0
2016-05-03 11:15:00,177.44,177.45,177.2,177.2,2325.0,165.1704,165.1797,164.947,164.947,2325.0
2016-05-03 11:20:00,177.2,177.31,176.98,177.1,18095.0,164.947,165.0494,164.7422,164.8539,18095.0
2016-05-03 11:25:00,177.09,177.33,176.97,177.11,5891.0,164.8446,165.068,164.7329,164.8632,5891.0
2016-05-03 11:30:00,177.04,177.04,176.61,176.82,4321.0,164.7981,164.7981,164.3978,164.5933,4321.0
2016-05-03 11:35:00,177.0,177.0,176.83,176.93,1054.0,164.7608,164.7608,164.6026,164.6957,1054.0
2016-05-03 11:40:00,176.94,177.23,176.87,177.2,2100.0,164.705,164.9749,164.6398,164.947,2100.0
2016-05-03 11:45:00,177.32,177.37,177.06,177.12,1637.0,165.0587,165.1053,164.8167,164.8725,1637.0
2016-05-03 11:50:00,177.02,177.02,176.82,176.82,1300.0,164.7795,164.7795,164.5933,164.5933,1300.0
2016-05-03 11:55:00,176.86,177.17,176.83,177.08,2500.0,164.6305,164.9191,164.6026,164.8353,2500.0
2016-05-03 12:00:00,177.08,177.19,176.95,177.0,614.0,164.8353,164.9377,164.7143,164.7608,614.0
2016-05-03 12:05:00,176.97,177.06,176.92,177.06,1801.0,164.7329,164.8167,164.6864,164.8167,1801.0
2016-05-03 12:10:00,177.03,177.16,176.94,176.94,2200.0,164.7888,164.9098,164.705,164.705,2200.0
2016-05-03 12:15:00,176.91,177.07,176.9,177.07,1700.0,164.6771,164.826,164.6678,164.826,1700.0
2016-05-03 12:20:00,177.2,177.34,177.03,177.34,1700.0,164.947,165.0773,164.7888,165.0773,1700.0
2016-05-03 12:25:00,177.29,177.29,177.14,177.28,2377.0,165.0308,165.0308,164.8912,165.0215,2377.0
2016-05-03 12:30:00,177.29,177.29,177.14,177.25,1800.0,165.0308,165.0308,164.8912,164.9936,1800.0
2016-05-03 12:35:00,177.27,177.36,177.13,177.13,1000.0,165.0122,165.0959,164.8819,164.8819,1000.0
2016-05-03 12:40:00,177.14,177.33,177.14,177.33,2150.0,164.8912,165.068,164.8912,165.068,2150.0
2016-05-03 12:45:00,177.22,177.22,176.87,177.19,4779.0,164.9656,164.9656,164.6398,164.9377,4779.0
2016-05-03 12:50:00,177.25,177.25,176.92,177.02,21200.0,164.9936,164.9936,164.6864,164.7795,21200.0
2016-05-03 12:55:00,176.96,177.13,176.94,176.95,5581.0,164.7236,164.8819,164.705,164.7143,5581.0
2016-05-03 13:00:00,177.05,177.32,177.05,177.32,900.0,164.8074,165.0587,164.8074,165.0587,900.0
2016-05-03 13:05:00,177.27,177.65,177.22,177.42,2000.0,165.0122,165.3659,164.9656,165.1518,2000.0
2016-05-03 13:10:00,177.37,177.38,177.21,177.21,1600.0,165.1053,165.1146,164.9563,164.9563,1600.0
2016-05-03 13:15:00,177.12,177.21,177.08,177.15,2466.0,164.8725,164.9563,164.8353,164.9005,2466.0
2016-05-03 13:20:00,177.16,177.16,176.84,176.89,10305.0,164.9098,164.9098,164.6119,164.6584,10305.0
2016-05-03 13:25:00,176.94,177.0,176.81,176.98,4463.0,164.705,164.7608,164.584,164.7422,4463.0
2016-05-03 13:30:00,176.87,177.07,176.83,176.83,3736.0,164.6398,164.826,164.6026,164.6026,3736.0
2016-05-03 13:35:00,176.87,177.07,176.87,177.07,1500.0,164.6398,164.826,164.6398,164.826,1500.0
2016-05-03 13:40:00,177.21,177.22,177.2,177.22,200.0,164.9563,164.9656,164.947,164.9656,200.0
2016-05-03 13:45:00,177.18,177.61,177.17,177.61,3764.0,164.9284,165.3287,164.9191,165.3287,3764.0
2016-05-03 13:50:00,177.67,177.89,177.57,177.69,5200.0,165.3845,165.5893,165.2914,165.4031,5200.0
2016-05-03 13:55:00,177.71,177.77,177.54,177.61,800.0,165.4217,165.4776,165.2635,165.3287,800.0
2016-05-03 14:00:00,177.69,177.88,177.68,177.82,1400.0,165.4031,165.58,165.3938,165.5241,1400.0
2016-05-03 14:05:00,177.97,178.08,177.88,178.03,700.0,165.6638,165.7662,165.58,165.7196,700.0
2016-05-03 14:10:00,178.05,178.17,177.82,177.84,2700.0,165.7382,165.8499,165.5241,165.5428,2700.0
2016-05-03 14:15:00,177.89,177.89,177.7,177.79,1400.0,165.5893,165.5893,165.4124,165.4962,1400.0
2016-05-03 14:20:00,177.83,177.87,177.6,177.8,14167.0,165.5335,165.5707,165.3194,165.5055,14167.0
2016-05-03 14:25:00,177.8,178.12,177.69,178.12,3800.0,165.5055,165.8034,165.4031,165.8034,3800.0
2016-05-03 14:30:00,178.15,178.31,178.13,178.25,5300.0,165.8313,165.9803,165.8127,165.9244,5300.0
2016-05-03 14:35:00,178.22,178.27,178.2,178.22,900.0,165.8965,165.943,165.8779,165.8965,900.0
2016-05-03 14:40:00,178.15,178.22,177.92,178.01,5300.0,165.8313,165.8965,165.6172,165.701,5300.0
2016-05-03 14:45:00,178.0,178.12,177.95,178.05,3700.0,165.6917,165.8034,165.6452,165.7382,3700.0
2016-05-03 14:50:00,177.86,178.16,177.71,178.16,10492.0,165.5614,165.8406,165.4217,165.8406,10492.0
2016-05-03 14:55:00,178.03,178.14,177.87,178.03,4700.0,165.7196,165.822,165.5707,165.7196,4700.0
2016-05-03 15:00:00,178.06,178.06,177.81,177.83,6550.0,165.7475,165.7475,165.5148,165.5335,6550.0
2016-05-03 15:05:00,177.94,178.11,177.77,177.99,3402.0,165.6358,165.7941,165.4776,165.6824,3402.0
2016-05-03 15:10:00,178.05,178.1,177.72,177.72,3950.0,165.7382,165.7848,165.4311,165.4311,3950.0
2016-05-03 15:15:00,177.72,177.99,177.72,177.87,4916.0,165.4311,165.6824,165.4311,165.5707,4916.0
2016-05-03 15:20:00,177.87,177.93,177.38,177.59,4100.0,165.5707,165.6265,165.1146,165.31,4100.0
2016-05-03 15:25:00,177.62,177.78,177.51,177.73,6607.0,165.338,165.4869,165.2356,165.4404,6607.0
2016-05-03 15:30:00,177.73,177.81,177.63,177.71,17264.0,165.4404,165.5148,165.3473,165.4217,17264.0
2016-05-03 15:35:00,177.71,177.76,177.55,177.55,7290.0,165.4217,165.4683,165.2728,165.2728,7290.0
2016-05-03 15:40:00,177.54,177.54,176.96,177.34,9866.0,165.2635,165.2635,164.7236,165.0773,9866.0
2016-05-03 15:45:00,177.31,177.43,177.16,177.21,10040.0,165.0494,165.1611,164.9098,164.9563,10040.0
2016-05-03 15:50:00,177.17,177.41,177.15,177.34,15817.0,164.9191,165.1425,164.9005,165.0773,15817.0
2016-05-03 15:55:00,177.39,177.42,176.78,176.83,32700.0,165.1239,165.1518,164.5561,164.6026,32700.0
2016-05-04 09:30:00,175.16,177.08,175.0,175.92,5031.0,163.0481,164.8353,162.8991,163.7555,5031.0
2016-05-04 09:35:00,176.74,176.74,175.57,176.03,3550.0,164.5188,164.5188,163.4297,163.8579,3550.0
2016-05-04 09:40:00,176.46,176.46,175.45,176.23,1000.0,164.2582,164.2582,163.318,164.0441,1000.0
2016-05-04 09:45:00,176.0,176.17,175.38,176.04,10304.0,163.83,163.9882,163.2529,163.8672,10304.0
2016-05-04 09:50:00,176.0,176.14,175.44,175.66,2330.0,163.83,163.9603,163.3087,163.5135,2330.0
2016-05-04 09:55:00,176.3,177.0,175.94,177.0,3900.0,164.1092,164.7608,163.7741,164.7608,3900.0
2016-05-04 10:00:00,176.99,177.33,176.56,177.33,2450.0,164.7515,165.068,164.3513,165.068,2450.0
2016-05-04 10:05:00,177.37,177.69,177.33,177.4,5750.0,165.1053,165.4031,165.068,165.1332,5750.0
2016-05-04 10:10:00,177.5,177.5,176.68,177.0,3083.0,165.2263,165.2263,164.463,164.7608,3083.0
2016-05-04 10:15:00,176.93,177.05,176.66,176.84,1943.0,164.6957,164.8074,164.4444,164.6119,1943.0
2016-05-04 10:20:00,176.87,177.07,176.82,176.97,3110.0,164.6398,164.826,164.5933,164.7329,3110.0
2016-05-04 10:25:00,177.1,177.27,177.1,177.19,1200.0,164.8539,165.0122,164.8539,164.9377,1200.0
2016-05-04 10:30:00,177.2,177.22,175.95,176.6,12411.0,164.947,164.9656,163.7834,164.3885,12411.0
2016-05-04 10:35:00,176.37,176.51,175.93,175.93,1261.0,164.1744,164.3047,163.7648,163.7648,1261.0
2016-05-04 10:40:00,176.13,176.26,175.97,176.19,2400.0,163.951,164.072,163.8021,164.0069,2400.0
2016-05-04 10:45:00,175.88,176.34,175.76,176.34,1426.0,163.7183,164.1465,163.6066,164.1465,1426.0
2016-05-04 10:50:00,176.19,176.47,176.02,176.39,2488.0,164.0069,164.2675,163.8486,164.193,2488.0
2016-05-04 10:55:00,176.55,176.84,176.5,176.55,1600.0,164.342,164.6119,164.2954,164.342,1600.0
2016-05-04 11:00:00,176.3,176.52,175.91,176.43,23552.0,164.1092,164.314,163.7462,164.2303,23552.0
2016-05-04 11:05:00,176.35,176.48,176.03,176.03,5427.0,164.1558,164.2768,163.8579,163.8579,5427.0
2016-05-04 11:10:00,176.05,176.3,175.76,176.3,3476.0,163.8765,164.1092,163.6066,164.1092,3476.0
2016-05-04 11:15:00,176.21,176.28,175.99,176.28,1505.0,164.0255,164.0906,163.8207,164.0906,1505.0
2016-05-04 11:20:00,176.54,176.54,176.04,176.13,22000.0,164.3327,164.3327,163.8672,163.951,22000.0
2016-05-04 11:25:00,176.13,176.26,175.85,176.25,5589.0,163.951,164.072,163.6904,164.0627,5589.0
2016-05-04 11:30:00,175.94,176.32,175.94,176.25,2000.0,163.7741,164.1279,163.7741,164.0627,2000.0
2016-05-04 11:35:00,176.26,176.36,175.99,176.31,7707.0,164.072,164.1651,163.8207,164.1186,7707.0
2016-05-04 11:40:00,176.2,176.31,175.93,176.09,8100.0,164.0162,164.1186,163.7648,163.9138,8100.0
2016-05-04 11:45:00,176.2,176.35,176.0,176.18,6300.0,164.0162,164.1558,163.83,163.9975,6300.0
2016-05-04 11:50:00,176.22,176.3,176.07,176.14,5700.0,164.0348,164.1092,163.8952,163.9603,5700.0
2016-05-04 11:55:00,176.13,176.16,175.81,176.12,1700.0,163.951,163.9789,163.6531,163.9417,1700.0
2016-05-04 12:00:00,175.96,176.1,175.96,175.96,1200.0,163.7928,163.9231,163.7928,163.7928,1200.0
2016-05-04 12:05:00,175.94,176.18,175.88,176.18,3300.0,163.7741,163.9975,163.7183,163.9975,3300.0
2016-05-04 12:10:00,176.3,176.39,176.05,176.24,3600.0,164.1092,164.193,163.8765,164.0534,3600.0
2016-05-04 12:15:00,176.16,176.23,175.97,176.23,3047.0,163.9789,164.0441,163.8021,164.0441,3047.0
2016-05-04 12:20:00,176.26,176.26,176.05,176.15,1000.0,164.072,164.072,163.8765,163.9696,1000.0
2016-05-04 12:25:00,176.14,176.25,176.08,176.23,5400.0,163.9603,164.0627,163.9045,164.0441,5400.0
2016-05-04 12:30:00,176.17,176.26,175.97,176.11,7805.0,163.9882,164.072,163.8021,163.9324,7805.0
2016-05-04 12:35:00,176.18,176.2,175.99,176.2,11100.0,163.9975,164.0162,163.8207,164.0162,11100.0
2016-05-04 12:40:00,175.94,176.0,175.64,175.91,8350.0,163.7741,163.83,163.4949,163.7462,8350.0
2016-05-04 12:45:00,175.91,175.91,175.91,175.91,0.0,163.7462,163.7462,163.7462,163.7462,0.0
2016-05-04 12:50:00,175.61,175.64,175.37,175.64,2968.0,163.467,163.4949,163.2436,163.4949,2968.0
2016-05-04 12:55:00,175.61,175.61,175.13,175.13,300.0,163.467,163.467,163.0201,163.0201,300.0
2016-05-04 13:00:00,175.22,175.39,175.18,175.28,1800.0,163.1039,163.2622,163.0667,163.1598,1800.0
2016-05-04 13:05:00,175.25,175.32,175.22,175.3,500.0,163.1319,163.197,163.1039,163.1784,500.0
2016-05-04 13:10:00,175.04,175.72,175.04,175.56,4199.0,162.9364,163.5694,162.9364,163.4204,4199.0
2016-05-04 13:15:00,175.5,176.07,175.5,176.07,4700.0,163.3646,163.8952,163.3646,163.8952,4700.0
2016-05-04 13:20:00,175.94,176.09,175.83,175.92,1400.0,163.7741,163.9138,163.6717,163.7555,1400.0
2016-05-04 13:25:00,175.81,176.2,175.69,176.01,5700.0,163.6531,164.0162,163.5414,163.8393,5700.0
2016-05-04 13:30:00,176.05,176.05,175.59,175.62,4600.0,163.8765,163.8765,163.4483,163.4763,4600.0
2016-05-04 13:35:00,175.55,175.55,175.55,175.55,193.0,163.4111,163.4111,163.4111,163.4111,193.0
2016-05-04 13:40:00,175.4,175.4,175.02,175.15,1100.0,163.2715,163.2715,162.9178,163.0388,1100.0
2016-05-04 13:45:00,175.15,175.5,175.15,175.35,3300.0,163.0388,163.3646,163.0388,163.2249,3300.0
2016-05-04 13:50:00,175.45,175.45,175.45,175.45,200.0,163.318,163.318,163.318,163.318,200.0
2016-05-04 13:55:00,175.22,175.37,175.22,175.37,300.0,163.1039,163.2436,163.1039,163.2436,300.0
2016-05-04 14:00:00,175.32,175.38,175.11,175.12,2305.0,163.197,163.2529,163.0015,163.0108,2305.0
2016-05-04 14:05:00,175.1,175.37,175.0,175.23,2625.0,162.9922,163.2436,162.8991,163.1132,2625.0
2016-05-04 14:10:00,175.23,175.25,175.03,175.03,300.0,163.1132,163.1319,162.9271,162.9271,300.0
2016-05-04 14:15:00,175.21,175.22,175.21,175.22,200.0,163.0946,163.1039,163.0946,163.1039,200.0
2016-05-04 14:20:00,175.21,175.52,175.21,175.36,1800.0,163.0946,163.3832,163.0946,163.2342,1800.0
2016-05-04 14:25:00,175.64,175.69,175.36,175.51,2298.0,163.4949,163.5414,163.2342,163.3739,2298.0
2016-05-04 14:30:00,175.48,175.48,175.39,175.45,500.0,163.3459,163.3459,163.2622,163.318,500.0
2016-05-04 14:35:00,175.44,175.44,175.19,175.3,1200.0,163.3087,163.3087,163.076,163.1784,1200.0
2016-05-04 14:40:00,175.28,175.33,175.01,175.01,1724.0,163.1598,163.2063,162.9084,162.9084,1724.0
2016-05-04 14:45:00,175.01,175.16,175.01,175.09,902.0,162.9084,163.0481,162.9084,162.9829,902.0
2016-05-04 14:50:00,175.01,175.19,174.88,174.9,2288.0,162.9084,163.076,162.7874,162.8061,2288.0
2016-05-04 14:55:00,174.95,175.0,174.89,175.0,800.0,162.8526,162.8991,162.7967,162.8991,800.0
2016-05-04 15:00:00,174.98,174.99,174.74,174.8,1291.0,162.8805,162.8898,162.6571,162.713,1291.0
2016-05-04 15:05:00,174.97,175.04,174.7,174.93,2331.0,162.8712,162.9364,162.6199,162.834,2331.0
2016-05-04 15:10:00,175.01,175.15,174.65,175.15,17482.0,162.9084,163.0388,162.5733,163.0388,17482.0
2016-05-04 15:15:00,175.39,175.74,174.98,175.45,29145.0,163.2622,163.588,162.8805,163.318,29145.0
2016-05-04 15:20:00,175.24,175.8,175.24,175.6,12964.0,163.1225,163.6438,163.1225,163.4576,12964.0
2016-05-04 15:25:00,175.62,175.88,175.2,175.74,11074.0,163.4763,163.7183,163.0853,163.588,11074.0
2016-05-04 15:30:00,175.77,175.89,175.5,175.54,12150.0,163.6159,163.7276,163.3646,163.4018,12150.0
2016-05-04 15:35:00,175.64,175.82,175.46,175.79,4310.0,163.4949,163.6624,163.3273,163.6345,4310.0
2016-05-04 15:40:00,175.82,175.95,175.68,175.92,8506.0,163.6624,163.7834,163.5321,163.7555,8506.0
2016-05-04 15:45:00,175.82,175.99,175.7,175.78,8673.0,163.6624,163.8207,163.5507,163.6252,8673.0
2016-05-04 15:50:00,175.8,175.87,175.58,175.65,8410.0,163.6438,163.709,163.439,163.5042,8410.0
2016-05-04 15:55:00,175.7,175.95,175.53,175.76,34173.0,163.5507,163.7834,163.3925,163.6066,34173.0
2016-05-05 09:30:00,175.29,176.39,175.18,176.39,7009.0,163.1691,164.193,163.0667,164.193,7009.0
2016-05-05 09:35:00,175.72,175.73,175.72,175.72,100.0,163.5694,163.5787,163.5694,163.5694,100.0
2016-05-05 09:40:00,175.26,176.31,175.15,175.66,1400.0,163.1412,164.1186,163.0388,163.5135,1400.0
2016-05-05 09:45:00,175.5,175.78,175.1,175.78,4236.0,163.3646,163.6252,162.9922,163.6252,4236.0
2016-05-05 09:50:00,175.1,175.22,174.59,174.96,1801.0,162.9922,163.1039,162.5175,162.8619,1801.0
2016-05-05 09:55:00,174.56,175.41,174.56,175.0,7588.0,162.4896,163.2808,162.4896,162.8991,7588.0
2016-05-05 10:00:00,175.23,175.84,174.76,175.84,19414.0,163.1132,163.6811,162.6757,163.6811,19414.0
2016-05-05 10:05:00,175.51,176.08,175.43,175.88,14185.0,163.3739,163.9045,163.2994,163.7183,14185.0
2016-05-05 10:10:00,175.51,175.9,175.5,175.5,8255.0,163.3739,163.7369,163.3646,163.3646,8255.0
2016-05-05 10:15:00,175.62,175.77,175.5,175.77,3300.0,163.4763,163.6159,163.3646,163.6159,3300.0
2016-05-05 10:20:00,175.7,175.9,175.69,175.8,7947.0,163.5507,163.7369,163.5414,163.6438,7947.0
2016-05-05 10:25:00,175.9,175.9,175.56,175.85,5001.0,163.7369,163.7369,163.4204,163.6904,5001.0
2016-05-05 10:30:00,175.71,176.18,175.64,176.18,7423.0,163.56,163.9975,163.4949,163.9975,7423.0
2016-05-05 10:35:00,176.09,176.22,175.91,176.03,10523.0,163.9138,164.0348,163.7462,163.8579,10523.0
2016-05-05 10:40:00,175.93,176.06,175.81,176.01,3600.0,163.7648,163.8858,163.6531,163.8393,3600.0
2016-05-05 10:45:00,176.01,176.05,175.64,175.83,10792.0,163.8393,163.8765,163.4949,163.6717,10792.0
2016-05-05 10:50:00,175.82,175.91,175.72,175.91,5741.0,163.6624,163.7462,163.5694,163.7462,5741.0
2016-05-05 10:55:00,176.0,176.05,175.78,175.79,1900.0,163.83,163.8765,163.6252,163.6345,1900.0
2016-05-05 11:00:00,175.89,176.21,175.66,176.21,9200.0,163.7276,164.0255,163.5135,164.0255,9200.0
2016-05-05 11:05:00,175.98,176.21,175.85,175.85,6700.0,163.8114,164.0255,163.6904,163.6904,6700.0
2016-05-05 11:10:00,175.78,175.8,175.26,175.63,11300.0,163.6252,163.6438,163.1412,163.4856,11300.0
2016-05-05 11:15:00,175.39,175.51,175.3,175.3,1800.0,163.2622,163.3739,163.1784,163.1784,1800.0
2016-05-05 11:20:00,175.22,175.3,174.97,175.04,2000.0,163.1039,163.1784,162.8712,162.9364,2000.0
2016-05-05 11:25:00,174.91,175.24,174.91,175.22,3556.0,162.8154,163.1225,162.8154,163.1039,3556.0
2016-05-05 11:30:00,175.2,175.21,174.81,174.81,1300.0,163.0853,163.0946,162.7223,162.7223,1300.0
2016-05-05 11:35:00,174.95,175.32,174.95,175.25,3900.0,162.8526,163.197,162.8526,163.1319,3900.0
2016-05-05 11:40:00,175.21,175.26,174.84,175.26,3345.0,163.0946,163.1412,162.7502,163.1412,3345.0
2016-05-05 11:45:00,175.27,175.41,175.18,175.28,6800.0,163.1505,163.2808,163.0667,163.1598,6800.0
2016-05-05 11:50:00,175.16,175.29,175.09,175.29,1400.0,163.0481,163.1691,162.9829,163.1691,1400.0
2016-05-05 11:55:00,175.21,175.35,175.14,175.34,1550.0,163.0946,163.2249,163.0295,163.2156,1550.0
2016-05-05 12:00:00,175.32,175.43,174.88,175.05,4600.0,163.197,163.2994,162.7874,162.9457,4600.0
2016-05-05 12:05:00,174.95,175.44,174.95,175.35,11582.0,162.8526,163.3087,162.8526,163.2249,11582.0
2016-05-05 12:10:00,175.23,175.64,175.23,175.49,9446.0,163.1132,163.4949,163.1132,163.3553,9446.0
2016-05-05 12:15:00,175.48,175.53,175.27,175.4,10005.0,163.3459,163.3925,163.1505,163.2715,10005.0
2016-05-05 12:20:00,175.46,175.58,175.46,175.55,1119.0,163.3273,163.439,163.3273,163.4111,1119.0
2016-05-05 12:25:00,175.59,175.9,175.57,175.59,6037.0,163.4483,163.7369,163.4297,163.4483,6037.0
2016-05-05 12:30:00,175.56,175.72,175.56,175.7,700.0,163.4204,163.5694,163.4204,163.5507,700.0
2016-05-05 12:35:00,175.84,175.84,175.73,175.75,4287.0,163.6811,163.6811,163.5787,163.5973,4287.0
2016-05-05 12:40:00,175.75,175.75,175.63,175.63,1000.0,163.5973,163.5973,163.4856,163.4856,1000.0
2016-05-05 12:45:00,175.41,175.53,175.34,175.49,1200.0,163.2808,163.3925,163.2156,163.3553,1200.0
2016-05-05 12:50:00,175.6,175.6,175.58,175.6,619.0,163.4576,163.4576,163.439,163.4576,619.0
2016-05-05 12:55:00,175.56,175.56,175.44,175.53,1721.0,163.4204,163.4204,163.3087,163.3925,1721.0
2016-05-05 13:00:00,175.44,175.44,175.4,175.4,500.0,163.3087,163.3087,163.2715,163.2715,500.0
2016-05-05 13:05:00,175.34,175.48,175.34,175.46,600.0,163.2156,163.3459,163.2156,163.3273,600.0
2016-05-05 13:10:00,175.38,175.4,175.02,175.24,1020.0,163.2529,163.2715,162.9178,163.1225,1020.0
2016-05-05 13:15:00,175.04,175.16,174.78,174.78,1200.0,162.9364,163.0481,162.6944,162.6944,1200.0
2016-05-05 13:20:00,174.8,175.22,174.79,175.12,16420.0,162.713,163.1039,162.7037,163.0108,16420.0
2016-05-05 13:25:00,175.02,175.13,174.73,175.13,7779.0,162.9178,163.0201,162.6478,163.0201,7779.0
2016-05-05 13:30:00,175.0,175.14,174.8,174.83,1730.0,162.8991,163.0295,162.713,162.7409,1730.0
2016-05-05 13:35:00,174.8,174.95,174.7,174.74,8550.0,162.713,162.8526,162.6199,162.6571,8550.0
2016-05-05 13:40:00,174.83,174.9,174.64,174.9,3500.0,162.7409,162.8061,162.564,162.8061,3500.0
2016-05-05 13:45:00,174.89,174.92,174.83,174.91,1000.0,162.7967,162.8247,162.7409,162.8154,1000.0
2016-05-05 13:50:00,174.92,175.05,174.88,175.0,10419.0,162.8247,162.9457,162.7874,162.8991,10419.0
2016-05-05 13:55:00,174.91,174.98,174.86,174.86,1200.0,162.8154,162.8805,162.7688,162.7688,1200.0
2016-05-05 14:00:00,174.91,175.12,174.83,174.97,12260.0,162.8154,163.0108,162.7409,162.8712,12260.0
2016-05-05 14:05:00,174.91,175.01,174.77,174.89,6221.0,162.8154,162.9084,162.685,162.7967,6221.0
2016-05-05 14:10:00,174.86,174.96,174.69,174.8,3097.0,162.7688,162.8619,162.6106,162.713,3097.0
2016-05-05 14:15:00,174.72,175.11,174.7,174.74,9110.0,162.6385,163.0015,162.6199,162.6571,9110.0
2016-05-05 14:20:00,174.76,174.9,174.62,174.81,5232.0,162.6757,162.8061,162.5454,162.7223,5232.0
2016-05-05 14:25:00,174.79,174.86,174.68,174.74,1000.0,162.7037,162.7688,162.6013,162.6571,1000.0
2016-05-05 14:30:00,174.83,175.19,174.83,175.01,19100.0,162.7409,163.076,162.7409,162.9084,19100.0
2016-05-05 14:35:00,175.01,175.07,174.83,174.91,11584.0,162.9084,162.9643,162.7409,162.8154,11584.0
2016-05-05 14:40:00,174.9,175.05,174.84,174.96,6124.0,162.8061,162.9457,162.7502,162.8619,6124.0
2016-05-05 14:45:00,174.91,175.0,174.79,175.0,3757.0,162.8154,162.8991,162.7037,162.8991,3757.0
2016-05-05 14:50:00,174.99,175.0,174.84,174.95,2601.0,162.8898,162.8991,162.7502,162.8526,2601.0
2016-05-05 14:55:00,174.87,175.29,174.87,175.01,18243.0,162.7781,163.1691,162.7781,162.9084,18243.0
2016-05-05 15:00:00,175.0,175.16,174.83,174.87,6091.0,162.8991,163.0481,162.7409,162.7781,6091.0
2016-05-05 15:05:00,174.89,174.97,174.84,174.85,1487.0,162.7967,162.8712,162.7502,162.7595,1487.0
2016-05-05 15:10:00,174.9,175.0,174.78,175.0,2503.0,162.8061,162.8991,162.6944,162.8991,2503.0
2016-05-05 15:15:00,174.83,174.91,174.63,174.63,1900.0,162.7409,162.8154,162.5547,162.5547,1900.0
2016-05-05 15:20:00,174.62,174.67,174.4,174.44,4110.0,162.5454,162.592,162.3406,162.3779,4110.0
2016-05-05 15:25:00,174.38,174.38,174.14,174.15,6210.0,162.322,162.322,162.0986,162.1079,6210.0
2016-05-05 15:30:00,174.15,174.33,174.15,174.17,7842.0,162.1079,162.2755,162.1079,162.1265,7842.0
2016-05-05 15:35:00,174.17,174.22,173.99,174.08,9501.0,162.1265,162.1731,161.959,162.0428,9501.0
2016-05-05 15:40:00,174.16,174.34,174.1,174.24,13609.0,162.1172,162.2848,162.0614,162.1917,13609.0
2016-05-05 15:45:00,174.32,174.65,174.31,174.59,31962.0,162.2662,162.5733,162.2569,162.5175,31962.0
2016-05-05 15:50:00,174.55,174.7,174.06,174.22,17705.0,162.4803,162.6199,162.0241,162.1731,17705.0
2016-05-05 15:55:00,174.25,174.51,174.07,174.39,174606.0,162.201,162.443,162.0334,162.3313,174606.0
2016-05-06 09:30:00,173.0,174.44,171.57,171.92,18557.0,161.0374,162.3779,159.7063,160.0321,18557.0
2016-05-06 09:35:00,171.63,172.0,170.77,171.62,25781.0,159.7622,160.1066,158.9616,159.7529,25781.0
2016-05-06 09:40:00,171.52,172.54,171.52,172.54,68998.0,159.6598,160.6092,159.6598,160.6092,68998.0
2016-05-06 09:45:00,172.31,172.85,171.91,171.91,84949.0,160.3951,160.8978,160.0228,160.0228,84949.0
2016-05-06 09:50:00,172.47,172.7,171.72,172.35,42273.0,160.5441,160.7582,159.8459,160.4324,42273.0
2016-05-06 09:55:00,172.32,172.32,171.61,171.63,5600.0,160.4045,160.4045,159.7435,159.7622,5600.0
2016-05-06 10:00:00,171.84,172.0,171.48,171.86,8020.0,159.9576,160.1066,159.6225,159.9763,8020.0
2016-05-06 10:05:00,171.85,172.33,171.58,172.17,23830.0,159.967,160.4138,159.7156,160.2648,23830.0
2016-05-06 10:10:00,172.34,172.34,171.54,171.61,7118.0,160.4231,160.4231,159.6784,159.7435,7118.0
2016-05-06 10:15:00,171.5,172.01,171.36,171.57,8955.0,159.6412,160.1159,159.5108,159.7063,8955.0
2016-05-06 10:20:00,171.38,171.53,171.05,171.44,5619.0,159.5295,159.6691,159.2223,159.5853,5619.0
2016-05-06 10:25:00,171.26,171.4,171.14,171.4,1981.0,159.4178,159.5481,159.306,159.5481,1981.0
2016-05-06 10:30:00,171.41,171.41,171.0,171.04,13366.0,159.5574,159.5574,159.1757,159.213,13366.0
2016-05-06 10:35:00,170.99,170.99,170.0,170.64,29520.0,159.1664,159.1664,158.2449,158.8406,29520.0
2016-05-06 10:40:00,170.87,171.06,170.68,170.73,4248.0,159.0547,159.2316,158.8779,158.9244,4248.0
2016-05-06 10:45:00,170.73,170.95,170.61,170.88,3798.0,158.9244,159.1292,158.8127,159.064,3798.0
2016-05-06 10:50:00,170.77,171.17,170.64,170.97,2400.0,158.9616,159.334,158.8406,159.1478,2400.0
2016-05-06 10:55:00,170.95,171.01,170.57,170.82,5563.0,159.1292,159.185,158.7755,159.0082,5563.0
2016-05-06 11:00:00,170.77,170.85,170.66,170.84,26000.0,158.9616,159.0361,158.8592,159.0268,26000.0
2016-05-06 11:05:00,170.85,170.85,170.74,170.78,13820.0,159.0361,159.0361,158.9337,158.9709,13820.0
2016-05-06 11:10:00,170.75,170.89,170.7,170.83,5762.0,158.943,159.0733,158.8965,159.0175,5762.0
2016-05-06 11:15:00,170.86,170.97,170.6,170.6,7943.0,159.0454,159.1478,158.8034,158.8034,7943.0
2016-05-06 11:20:00,170.56,170.85,170.49,170.75,11003.0,158.7662,159.0361,158.701,158.943,11003.0
2016-05-06 11:25:00,170.78,170.78,170.62,170.76,8376.0,158.9709,158.9709,158.822,158.9523,8376.0
2016-05-06 11:30:00,170.76,171.02,170.69,170.83,9000.0,158.9523,159.1943,158.8872,159.0175,9000.0
2016-05-06 11:35:00,170.87,171.17,170.87,171.16,9409.0,159.0547,159.334,159.0547,159.3247,9409.0
2016-05-06 11:40:00,171.21,171.49,171.17,171.49,3700.0,159.3712,159.6318,159.334,159.6318,3700.0
2016-05-06 11:45:00,171.42,171.47,171.25,171.3,8210.0,159.5667,159.6132,159.4084,159.455,8210.0
2016-05-06 11:50:00,171.25,171.25,170.81,170.81,6385.0,159.4084,159.4084,158.9989,158.9989,6385.0
2016-05-06 11:55:00,170.81,170.81,170.3,170.69,4100.0,158.9989,158.9989,158.5241,158.8872,4100.0
2016-05-06 12:00:00,170.52,170.67,170.44,170.53,1900.0,158.7289,158.8685,158.6545,158.7382,1900.0
2016-05-06 12:05:00,170.54,170.6,170.5,170.5,1200.0,158.7475,158.8034,158.7103,158.7103,1200.0
2016-05-06 12:10:00,170.55,170.68,170.37,170.45,11465.0,158.7568,158.8779,158.5893,158.6638,11465.0
2016-05-06 12:15:00,170.46,170.46,170.02,170.4,7300.0,158.6731,158.6731,158.2635,158.6172,7300.0
2016-05-06 12:20:00,170.37,170.48,170.26,170.48,7700.0,158.5893,158.6917,158.4869,158.6917,7700.0
2016-05-06 12:25:00,170.4,170.42,170.33,170.39,2205.0,158.6172,158.6358,158.5521,158.6079,2205.0
2016-05-06 12:30:00,170.4,170.43,170.32,170.33,2300.0,158.6172,158.6451,158.5427,158.5521,2300.0
2016-05-06 12:35:00,170.36,170.37,170.14,170.14,2801.0,158.58,158.5893,158.3752,158.3752,2801.0
2016-05-06 12:40:00,170.13,170.13,169.85,170.01,22957.0,158.3659,158.3659,158.1052,158.2542,22957.0
2016-05-06 12:45:00,169.95,170.06,169.92,170.02,4425.0,158.1983,158.3007,158.1704,158.2635,4425.0
2016-05-06 12:50:00,169.99,170.02,169.82,169.95,11655.0,158.2356,158.2635,158.0773,158.1983,11655.0
2016-05-06 12:55:00,169.97,170.05,169.95,170.0,14152.0,158.217,158.2914,158.1983,158.2449,14152.0
2016-05-06 13:00:00,170.0,170.09,169.87,170.01,17460.0,158.2449,158.3287,158.1239,158.2542,17460.0
2016-05-06 13:05:00,170.13,170.22,170.02,170.13,3000.0,158.3659,158.4497,158.2635,158.3659,3000.0
2016-05-06 13:10:00,170.17,170.25,169.93,169.97,7900.0,158.4031,158.4776,158.1797,158.217,7900.0
2016-05-06 13:15:00,170.08,170.11,169.9,169.96,6580.0,158.3193,158.3473,158.1518,158.2076,6580.0
2016-05-06 13:20:00,169.91,169.92,169.62,169.62,2000.0,158.1611,158.1704,157.8912,157.8912,2000.0
2016-05-06 13:25:00,169.72,170.38,169.72,170.38,16990.0,157.9842,158.5986,157.9842,158.5986,16990.0
2016-05-06 13:30:00,170.38,170.38,170.1,170.18,3173.0,158.5986,158.5986,158.338,158.4124,3173.0
2016-05-06 13:35:00,170.07,170.26,170.07,170.17,4600.0,158.31,158.4869,158.31,158.4031,4600.0
2016-05-06 13:40:00,170.14,170.14,169.93,169.94,2009.0,158.3752,158.3752,158.1797,158.189,2009.0
2016-05-06 13:45:00,169.91,170.04,169.81,169.82,2805.0,158.1611,158.2821,158.068,158.0773,2805.0
2016-05-06 13:50:00,169.78,169.98,169.72,169.81,3700.0,158.0401,158.2263,157.9842,158.068,3700.0
2016-05-06 13:55:00,170.0,170.14,169.9,170.14,5700.0,158.2449,158.3752,158.1518,158.3752,5700.0
2016-05-06 14:00:00,170.14,170.41,170.1,170.35,6525.0,158.3752,158.6265,158.338,158.5707,6525.0
2016-05-06 14:05:00,170.4,170.62,170.39,170.56,2800.0,158.6172,158.822,158.6079,158.7662,2800.0
2016-05-06 14:10:00,170.56,170.62,170.44,170.57,5100.0,158.7662,158.822,158.6545,158.7755,5100.0
2016-05-06 14:15:00,170.52,170.72,170.51,170.67,2836.0,158.7289,158.9151,158.7196,158.8685,2836.0
2016-05-06 14:20:00,170.78,170.78,170.42,170.43,3319.0,158.9709,158.9709,158.6358,158.6451,3319.0
2016-05-06 14:25:00,170.42,170.56,170.24,170.47,15075.0,158.6358,158.7662,158.4683,158.6824,15075.0
2016-05-06 14:30:00,170.47,170.48,170.36,170.41,1100.0,158.6824,158.6917,158.58,158.6265,1100.0
2016-05-06 14:35:00,170.42,170.43,170.18,170.25,4832.0,158.6358,158.6451,158.4124,158.4776,4832.0
2016-05-06 14:40:00,170.38,170.43,170.28,170.42,7205.0,158.5986,158.6451,158.5055,158.6358,7205.0
2016-05-06 14:45:00,170.37,170.41,170.17,170.21,10924.0,158.5893,158.6265,158.4031,158.4404,10924.0
2016-05-06 14:50:00,170.21,170.52,170.21,170.5,13927.0,158.4404,158.7289,158.4404,158.7103,13927.0
2016-05-06 14:55:00,170.47,170.47,170.24,170.39,6688.0,158.6824,158.6824,158.4683,158.6079,6688.0
2016-05-06 15:00:00,170.39,170.51,170.27,170.4,31223.0,158.6079,158.7196,158.4962,158.6172,31223.0
2016-05-06 15:05:00,170.47,170.59,170.42,170.52,13326.0,158.6824,158.7941,158.6358,158.7289,13326.0
2016-05-06 15:10:00,170.52,170.58,170.39,170.54,8646.0,158.7289,158.7848,158.6079,158.7475,8646.0
2016-05-06 15:15:00,170.56,170.65,170.4,170.52,8374.0,158.7662,158.8499,158.6172,158.7289,8374.0
2016-05-06 15:20:00,170.6,170.67,170.51,170.62,6909.0,158.8034,158.8685,158.7196,158.822,6909.0
2016-05-06 15:25:00,170.65,170.82,170.53,170.53,4505.0,158.8499,159.0082,158.7382,158.7382,4505.0
2016-05-06 15:30:00,170.61,170.66,170.5,170.66,7925.0,158.8127,158.8592,158.7103,158.8592,7925.0
2016-05-06 15:35:00,170.66,170.75,170.64,170.69,5390.0,158.8592,158.943,158.8406,158.8872,5390.0
2016-05-06 15:40:00,170.67,170.67,170.45,170.47,13235.0,158.8685,158.8685,158.6638,158.6824,13235.0
2016-05-06 15:45:00,170.51,170.52,170.19,170.38,45564.0,158.7196,158.7289,158.4217,158.5986,45564.0
2016-05-06 15:50:00,170.43,170.61,170.36,170.57,40685.0,158.6451,158.8127,158.58,158.7755,40685.0
2016-05-06 15:55:00,170.6,170.73,170.48,170.72,55199.0,158.8034,158.9244,158.6917,158.9151,55199.0
2016-05-09 09:30:00,171.39,171.72,170.5,171.56,6197.0,159.5388,159.8459,158.7103,159.697,6197.0
2016-05-09 09:35:00,170.65,171.89,170.65,171.88,1300.0,158.8499,160.0042,158.8499,159.9949,1300.0
2016-05-09 09:40:00,171.83,172.96,171.52,172.5,12694.0,159.9483,161.0002,159.6598,160.572,12694.0
2016-05-09 09:45:00,172.67,173.3,172.45,173.3,37985.0,160.7303,161.3167,160.5255,161.3167,37985.0
2016-05-09 09:50:00,173.32,173.5,172.85,173.03,36327.0,161.3353,161.5029,160.8978,161.0654,36327.0
2016-05-09 09:55:00,173.03,173.5,172.86,173.5,13126.0,161.0654,161.5029,160.9071,161.5029,13126.0
2016-05-09 10:00:00,173.5,173.91,173.26,173.45,19442.0,161.5029,161.8845,161.2795,161.4563,19442.0
2016-05-09 10:05:00,173.27,173.45,172.96,172.99,9114.0,161.2888,161.4563,161.0002,161.0281,9114.0
2016-05-09 10:10:00,172.96,173.07,172.82,172.88,11787.0,161.0002,161.1026,160.8699,160.9257,11787.0
2016-05-09 10:15:00,172.85,173.14,172.77,172.89,7277.0,160.8978,161.1678,160.8233,160.935,7277.0
2016-05-09 10:20:00,172.89,172.95,172.62,172.62,2600.0,160.935,160.9909,160.6837,160.6837,2600.0
2016-05-09 10:25:00,172.61,172.81,172.41,172.49,6738.0,160.6744,160.8606,160.4882,160.5627,6738.0
2016-05-09 10:30:00,172.42,172.43,172.05,172.37,5922.0,160.4975,160.5068,160.1531,160.451,5922.0
2016-05-09 10:35:00,172.28,172.37,172.1,172.37,3772.0,160.3672,160.451,160.1997,160.451,3772.0
2016-05-09 10:40:00,172.39,172.56,172.39,172.49,1200.0,160.4696,160.6279,160.4696,160.5627,1200.0
2016-05-09 10:45:00,172.43,172.44,172.17,172.35,2504.0,160.5068,160.5162,160.2648,160.4324,2504.0
2016-05-09 10:50:00,172.38,172.53,172.16,172.43,5839.0,160.4603,160.5999,160.2555,160.5068,5839.0
2016-05-09 10:55:00,172.42,172.53,172.25,172.51,3500.0,160.4975,160.5999,160.3393,160.5813,3500.0
2016-05-09 11:00:00,172.53,172.66,172.46,172.46,2278.0,160.5999,160.7209,160.5348,160.5348,2278.0
2016-05-09 11:05:00,172.43,172.43,172.24,172.3,3068.0,160.5068,160.5068,160.33,160.3858,3068.0
2016-05-09 11:10:00,172.22,172.22,171.84,171.84,3177.0,160.3114,160.3114,159.9576,159.9576,3177.0
2016-05-09 11:15:00,171.98,171.98,171.56,171.56,2300.0,160.088,160.088,159.697,159.697,2300.0
2016-05-09 11:20:00,171.57,172.16,171.57,172.15,5754.0,159.7063,160.2555,159.7063,160.2462,5754.0
2016-05-09 11:25:00,172.0,172.09,171.84,171.92,9649.0,160.1066,160.1904,159.9576,160.0321,9649.0
2016-05-09 11:30:00,171.96,172.03,171.95,171.98,5450.0,160.0693,160.1345,160.06,160.088,5450.0
2016-05-09 11:35:00,171.94,171.94,171.74,171.89,7523.0,160.0507,160.0507,159.8646,160.0042,7523.0
2016-05-09 11:40:00,171.87,171.97,171.77,171.94,10167.0,159.9856,160.0787,159.8925,160.0507,10167.0
2016-05-09 11:45:00,171.99,172.07,171.99,172.07,1200.0,160.0973,160.1717,160.0973,160.1717,1200.0
2016-05-09 11:50:00,172.14,172.14,171.72,171.74,4689.0,160.2369,160.2369,159.8459,159.8646,4689.0
2016-05-09 11:55:00,171.74,171.88,171.74,171.86,5649.0,159.8646,159.9949,159.8646,159.9763,5649.0
2016-05-09 12:00:00,171.83,172.08,171.83,171.96,8701.0,159.9483,160.181,159.9483,160.0693,8701.0
2016-05-09 12:05:00,172.08,172.1,171.96,171.96,1300.0,160.181,160.1997,160.0693,160.0693,1300.0
2016-05-09 12:10:00,171.93,172.04,171.89,171.94,4800.0,160.0414,160.1438,160.0042,160.0507,4800.0
2016-05-09 12:15:00,171.9,171.95,171.75,171.89,6114.0,160.0135,160.06,159.8739,160.0042,6114.0
2016-05-09 12:20:00,171.79,171.89,171.79,171.81,4150.0,159.9111,160.0042,159.9111,159.9297,4150.0
2016-05-09 12:25:00,171.79,171.83,171.54,171.67,6889.0,159.9111,159.9483,159.6784,159.7994,6889.0
2016-05-09 12:30:00,171.68,171.83,171.68,171.83,4328.0,159.8087,159.9483,159.8087,159.9483,4328.0
2016-05-09 12:35:00,171.83,171.9,171.81,171.81,2664.0,159.9483,160.0135,159.9297,159.9297,2664.0
2016-05-09 12:40:00,171.81,171.83,171.67,171.67,3200.0,159.9297,159.9483,159.7994,159.7994,3200.0
2016-05-09 12:45:00,171.65,171.65,171.22,171.22,6662.0,159.7808,159.7808,159.3805,159.3805,6662.0
2016-05-09 12:50:00,171.28,171.29,170.94,170.96,2204.0,159.4364,159.4457,159.1199,159.1385,2204.0
2016-05-09 12:55:00,170.95,171.18,170.89,171.18,7682.0,159.1292,159.3433,159.0733,159.3433,7682.0
2016-05-09 13:00:00,171.27,171.31,171.26,171.31,300.0,159.4271,159.4643,159.4178,159.4643,300.0
2016-05-09 13:05:00,171.31,171.35,171.31,171.35,1300.0,159.4643,159.5015,159.4643,159.5015,1300.0
2016-05-09 13:10:00,171.28,171.3,171.19,171.27,8485.0,159.4364,159.455,159.3526,159.4271,8485.0
2016-05-09 13:15:00,171.24,171.44,171.24,171.4,3950.0,159.3991,159.5853,159.3991,159.5481,3950.0
2016-05-09 13:20:00,171.37,171.4,171.31,171.34,700.0,159.5201,159.5481,159.4643,159.4922,700.0
2016-05-09 13:25:00,171.3,171.38,171.21,171.25,4621.0,159.455,159.5295,159.3712,159.4084,4621.0
2016-05-09 13:30:00,171.2,171.36,171.2,171.36,4081.0,159.3619,159.5108,159.3619,159.5108,4081.0
2016-05-09 13:35:00,171.31,171.37,171.29,171.33,6866.0,159.4643,159.5201,159.4457,159.4829,6866.0
2016-05-09 13:40:00,171.34,171.34,171.22,171.29,4475.0,159.4922,159.4922,159.3805,159.4457,4475.0
2016-05-09 13:45:00,171.3,171.3,171.02,171.11,3300.0,159.455,159.455,159.1943,159.2781,3300.0
2016-05-09 13:50:00,171.12,171.22,171.1,171.15,12083.0,159.2874,159.3805,159.2688,159.3154,12083.0
2016-05-09 13:55:00,171.07,171.11,171.0,171.09,9935.0,159.2409,159.2781,159.1757,159.2595,9935.0
2016-05-09 14:00:00,171.11,171.16,171.07,171.14,2707.0,159.2781,159.3247,159.2409,159.306,2707.0
2016-05-09 14:05:00,171.14,171.34,171.02,171.34,9184.0,159.306,159.4922,159.1943,159.4922,9184.0
2016-05-09 14:10:00,171.29,171.46,171.29,171.37,1954.0,159.4457,159.6039,159.4457,159.5201,1954.0
2016-05-09 14:15:00,171.4,171.47,171.37,171.46,1500.0,159.5481,159.6132,159.5201,159.6039,1500.0
2016-05-09 14:20:00,171.41,171.75,171.41,171.75,11198.0,159.5574,159.8739,159.5574,159.8739,11198.0
2016-05-09 14:25:00,171.75,171.75,171.68,171.74,2000.0,159.8739,159.8739,159.8087,159.8646,2000.0
2016-05-09 14:30:00,171.75,171.76,171.31,171.43,10443.0,159.8739,159.8832,159.4643,159.576,10443.0
2016-05-09 14:35:00,171.39,171.45,171.3,171.45,2836.0,159.5388,159.5946,159.455,159.5946,2836.0
2016-05-09 14:40:00,171.44,171.44,171.21,171.21,5653.0,159.5853,159.5853,159.3712,159.3712,5653.0
2016-05-09 14:45:00,171.2,171.31,171.2,171.25,2400.0,159.3619,159.4643,159.3619,159.4084,2400.0
2016-05-09 14:50:00,171.21,171.56,171.21,171.51,8385.0,159.3712,159.697,159.3712,159.6505,8385.0
2016-05-09 14:55:00,171.56,171.58,171.48,171.54,3900.0,159.697,159.7156,159.6225,159.6784,3900.0
2016-05-09 15:00:00,171.55,171.57,171.52,171.56,3655.0,159.6877,159.7063,159.6598,159.697,3655.0
2016-05-09 15:05:00,171.57,171.57,171.33,171.33,2945.0,159.7063,159.7063,159.4829,159.4829,2945.0
2016-05-09 15:10:00,171.32,171.36,171.22,171.36,5100.0,159.4736,159.5108,159.3805,159.5108,5100.0
2016-05-09 15:15:00,171.32,171.42,171.25,171.37,7063.0,159.4736,159.5667,159.4084,159.5201,7063.0
2016-05-09 15:20:00,171.36,171.42,171.33,171.33,3696.0,159.5108,159.5667,159.4829,159.4829,3696.0
2016-05-09 15:25:00,171.36,171.39,171.24,171.24,2115.0,159.5108,159.5388,159.3991,159.3991,2115.0
2016-05-09 15:30:00,171.24,171.24,171.0,171.16,12583.0,159.3991,159.3991,159.1757,159.3247,12583.0
2016-05-09 15:35:00,171.17,171.18,171.06,171.16,3500.0,159.334,159.3433,159.2316,159.3247,3500.0
2016-05-09 15:40:00,171.17,171.23,171.13,171.19,7993.0,159.334,159.3898,159.2967,159.3526,7993.0
2016-05-09 15:45:00,171.07,171.22,171.03,171.22,12627.0,159.2409,159.3805,159.2037,159.3805,12627.0
2016-05-09 15:50:00,171.22,171.28,171.15,171.26,14604.0,159.3805,159.4364,159.3154,159.4178,14604.0
2016-05-09 15:55:00,171.27,171.36,171.18,171.34,29344.0,159.4271,159.5108,159.3433,159.4922,29344.0
2016-05-10 09:30:00,171.59,171.9,171.31,171.85,2873.0,159.7249,160.0135,159.4643,159.967,2873.0
2016-05-10 09:35:00,172.02,172.76,171.9,172.07,5911.0,160.1252,160.814,160.0135,160.1717,5911.0
2016-05-10 09:40:00,172.04,172.28,171.56,172.25,7963.0,160.1438,160.3672,159.697,160.3393,7963.0
2016-05-10 09:45:00,171.99,172.26,171.78,171.78,8142.0,160.0973,160.3486,159.9018,159.9018,8142.0
2016-05-10 09:50:00,171.79,171.79,171.53,171.68,600.0,159.9111,159.9111,159.6691,159.8087,600.0
2016-05-10 09:55:00,171.61,171.95,171.61,171.91,800.0,159.7435,160.06,159.7435,160.0228,800.0
2016-05-10 10:00:00,171.95,172.2,171.86,171.98,9655.0,160.06,160.2928,159.9763,160.088,9655.0
2016-05-10 10:05:00,172.1,172.26,171.95,172.06,7377.0,160.1997,160.3486,160.06,160.1624,7377.0
2016-05-10 10:10:00,172.11,172.5,172.11,172.5,5580.0,160.209,160.572,160.209,160.572,5580.0
2016-05-10 10:15:00,172.68,172.75,172.53,172.53,2612.0,160.7396,160.8047,160.5999,160.5999,2612.0
2016-05-10 10:20:00,172.63,173.13,172.63,172.65,4224.0,160.693,161.1584,160.693,160.7116,4224.0
2016-05-10 10:25:00,172.85,172.85,172.66,172.7,1300.0,160.8978,160.8978,160.7209,160.7582,1300.0
2016-05-10 10:30:00,172.67,172.96,172.59,172.96,11286.0,160.7303,161.0002,160.6558,161.0002,11286.0
2016-05-10 10:35:00,172.89,173.15,172.89,173.15,1700.0,160.935,161.1771,160.935,161.1771,1700.0
2016-05-10 10:40:00,173.33,173.35,173.2,173.34,3344.0,161.3446,161.3632,161.2236,161.3539,3344.0
2016-05-10 10:45:00,173.24,173.24,173.0,173.02,13665.0,161.2608,161.2608,161.0374,161.0561,13665.0
2016-05-10 10:50:00,173.01,173.2,172.95,173.13,2850.0,161.0467,161.2236,160.9909,161.1584,2850.0
2016-05-10 10:55:00,173.06,173.1,173.03,173.05,2160.0,161.0933,161.1305,161.0654,161.084,2160.0
2016-05-10 11:00:00,173.1,173.1,172.92,173.03,3100.0,161.1305,161.1305,160.963,161.0654,3100.0
2016-05-10 11:05:00,173.08,173.08,172.99,172.99,2300.0,161.1119,161.1119,161.0281,161.0281,2300.0
2016-05-10 11:10:00,173.0,173.0,172.73,172.85,11433.0,161.0374,161.0374,160.7861,160.8978,11433.0
2016-05-10 11:15:00,172.82,172.96,172.81,172.96,23699.0,160.8699,161.0002,160.8606,161.0002,23699.0
2016-05-10 11:20:00,172.95,173.12,172.84,173.06,5300.0,160.9909,161.1491,160.8885,161.0933,5300.0
2016-05-10 11:25:00,173.02,173.44,172.93,173.23,10378.0,161.0561,161.447,160.9723,161.2515,10378.0
2016-05-10 11:30:00,173.23,173.28,172.81,173.13,11887.0,161.2515,161.2981,160.8606,161.1584,11887.0
2016-05-10 11:35:00,173.2,173.22,172.73,172.99,11511.0,161.2236,161.2422,160.7861,161.0281,11511.0
2016-05-10 11:40:00,172.9,172.9,172.55,172.65,13274.0,160.9443,160.9443,160.6186,160.7116,13274.0
2016-05-10 11:45:00,172.67,173.13,172.67,173.13,6500.0,160.7303,161.1584,160.7303,161.1584,6500.0
2016-05-10 11:50:00,173.13,173.65,173.13,173.59,6137.0,161.1584,161.6425,161.1584,161.5866,6137.0
2016-05-10 11:55:00,173.74,174.09,173.73,174.09,4253.0,161.7263,162.0521,161.717,162.0521,4253.0
2016-05-10 12:00:00,174.04,174.06,173.45,173.69,12497.0,162.0055,162.0241,161.4563,161.6797,12497.0
2016-05-10 12:05:00,173.71,174.22,173.7,174.21,4725.0,161.6983,162.1731,161.689,162.1638,4725.0
2016-05-10 12:10:00,174.15,174.21,173.71,173.9,5946.0,162.1079,162.1638,161.6983,161.8752,5946.0
2016-05-10 12:15:00,173.99,174.14,173.86,174.07,4754.0,161.959,162.0986,161.838,162.0334,4754.0
2016-05-10 12:20:00,173.86,174.05,173.86,173.91,6400.0,161.838,162.0148,161.838,161.8845,6400.0
2016-05-10 12:25:00,173.91,173.91,173.74,173.74,1500.0,161.8845,161.8845,161.7263,161.7263,1500.0
2016-05-10 12:30:00,173.74,173.85,173.72,173.78,2018.0,161.7263,161.8287,161.7076,161.7635,2018.0
2016-05-10 12:35:00,173.74,173.77,173.6,173.6,2000.0,161.7263,161.7542,161.5959,161.5959,2000.0
2016-05-10 12:40:00,173.54,173.75,173.54,173.62,2900.0,161.5401,161.7356,161.5401,161.6146,2900.0
2016-05-10 12:45:00,173.8,173.8,173.51,173.52,1300.0,161.7821,161.7821,161.5122,161.5215,1300.0
2016-05-10 12:50:00,173.5,173.65,173.5,173.65,705.0,161.5029,161.6425,161.5029,161.6425,705.0
2016-05-10 12:55:00,173.65,173.65,173.44,173.51,1600.0,161.6425,161.6425,161.447,161.5122,1600.0
2016-05-10 13:00:00,173.55,173.55,173.0,173.0,8186.0,161.5494,161.5494,161.0374,161.0374,8186.0
2016-05-10 13:05:00,173.0,173.0,172.95,172.99,500.0,161.0374,161.0374,160.9909,161.0281,500.0
2016-05-10 13:10:00,172.91,172.96,172.76,172.8,3840.0,160.9537,161.0002,160.814,160.8513,3840.0
2016-05-10 13:15:00,172.75,172.95,172.72,172.87,8062.0,160.8047,160.9909,160.7768,160.9164,8062.0
2016-05-10 13:20:00,172.84,172.9,172.71,172.85,8447.0,160.8885,160.9443,160.7675,160.8978,8447.0
2016-05-10 13:25:00,172.83,172.89,172.68,172.81,2795.0,160.8792,160.935,160.7396,160.8606,2795.0
2016-05-10 13:30:00,172.81,172.83,172.68,172.69,2134.0,160.8606,160.8792,160.7396,160.7489,2134.0
2016-05-10 13:35:00,172.72,172.87,172.69,172.82,9700.0,160.7768,160.9164,160.7489,160.8699,9700.0
2016-05-10 13:40:00,172.82,173.03,172.82,173.03,1100.0,160.8699,161.0654,160.8699,161.0654,1100.0
2016-05-10 13:45:00,173.13,173.52,173.13,173.52,400.0,161.1584,161.5215,161.1584,161.5215,400.0
2016-05-10 13:50:00,173.49,173.58,173.45,173.58,1000.0,161.4936,161.5773,161.4563,161.5773,1000.0
2016-05-10 13:55:00,173.59,173.71,173.48,173.5,18316.0,161.5866,161.6983,161.4842,161.5029,18316.0
2016-05-10 14:00:00,173.41,173.6,173.41,173.46,8900.0,161.4191,161.5959,161.4191,161.4656,8900.0
2016-05-10 14:05:00,173.36,173.48,173.22,173.48,4500.0,161.3725,161.4842,161.2422,161.4842,4500.0
2016-05-10 14:10:00,173.49,173.65,173.49,173.64,4300.0,161.4936,161.6425,161.4936,161.6332,4300.0
2016-05-10 14:15:00,173.67,173.82,173.6,173.75,13559.0,161.6611,161.8007,161.5959,161.7356,13559.0
2016-05-10 14:20:00,173.72,173.72,173.46,173.55,6820.0,161.7076,161.7076,161.4656,161.5494,6820.0
2016-05-10 14:25:00,173.54,173.64,173.48,173.64,3890.0,161.5401,161.6332,161.4842,161.6332,3890.0
2016-05-10 14:30:00,173.59,173.62,173.47,173.52,2519.0,161.5866,161.6146,161.4749,161.5215,2519.0
2016-05-10 14:35:00,173.54,173.56,173.49,173.49,900.0,161.5401,161.5587,161.4936,161.4936,900.0
2016-05-10 14:40:00,173.54,173.55,173.44,173.53,4600.0,161.5401,161.5494,161.447,161.5308,4600.0
2016-05-10 14:45:00,173.55,173.62,173.23,173.23,4331.0,161.5494,161.6146,161.2515,161.2515,4331.0
2016-05-10 14:50:00,173.17,173.37,173.13,173.37,4011.0,161.1957,161.3818,161.1584,161.3818,4011.0
2016-05-10 14:55:00,173.37,173.65,173.31,173.37,5500.0,161.3818,161.6425,161.326,161.3818,5500.0
2016-05-10 15:00:00,173.24,173.64,173.24,173.56,2620.0,161.2608,161.6332,161.2608,161.5587,2620.0
2016-05-10 15:05:00,173.62,173.78,173.56,173.71,3193.0,161.6146,161.7635,161.5587,161.6983,3193.0
2016-05-10 15:10:00,173.78,173.8,173.63,173.7,4342.0,161.7635,161.7821,161.6239,161.689,4342.0
2016-05-10 15:15:00,173.69,173.76,173.68,173.68,6030.0,161.6797,161.7449,161.6704,161.6704,6030.0
2016-05-10 15:20:00,173.68,173.75,173.58,173.66,6239.0,161.6704,161.7356,161.5773,161.6518,6239.0
2016-05-10 15:25:00,173.69,173.82,173.65,173.76,10865.0,161.6797,161.8007,161.6425,161.7449,10865.0
2016-05-10 15:30:00,173.7,173.7,173.57,173.62,2100.0,161.689,161.689,161.568,161.6146,2100.0
2016-05-10 15:35:00,173.58,173.74,173.57,173.57,5449.0,161.5773,161.7263,161.568,161.568,5449.0
2016-05-10 15:40:00,173.57,173.7,173.52,173.61,5937.0,161.568,161.689,161.5215,161.6053,5937.0
2016-05-10 15:45:00,173.61,173.79,173.46,173.51,13499.0,161.6053,161.7728,161.4656,161.5122,13499.0
2016-05-10 15:50:00,173.56,173.71,173.54,173.54,12568.0,161.5587,161.6983,161.5401,161.5401,12568.0
2016-05-10 15:55:00,173.53,173.63,173.44,173.54,31017.0,161.5308,161.6239,161.447,161.5401,31017.0
2016-05-11 09:30:00,173.97,174.99,171.8,173.66,13217.0,161.9404,162.8898,159.9204,161.6518,13217.0
2016-05-11 09:35:00,173.59,173.7,173.05,173.33,11600.0,161.5866,161.689,161.084,161.3446,11600.0
2016-05-11 09:40:00,173.51,173.62,173.29,173.48,8237.0,161.5122,161.6146,161.3074,161.4842,8237.0
2016-05-11 09:45:00,173.52,173.7,173.28,173.67,7960.0,161.5215,161.689,161.2981,161.6611,7960.0
2016-05-11 09:50:00,173.61,173.63,173.1,173.28,1000.0,161.6053,161.6239,161.1305,161.2981,1000.0
2016-05-11 09:55:00,173.31,173.31,172.4,172.41,5270.0,161.326,161.326,160.4789,160.4882,5270.0
2016-05-11 10:00:00,172.32,172.71,171.95,172.5,18269.0,160.4045,160.7675,160.06,160.572,18269.0
2016-05-11 10:05:00,172.53,172.84,172.52,172.84,500.0,160.5999,160.8885,160.5906,160.8885,500.0
2016-05-11 10:10:00,172.74,172.88,172.58,172.84,700.0,160.7954,160.9257,160.6465,160.8885,700.0
2016-05-11 10:15:00,172.97,172.97,172.71,172.73,3125.0,161.0095,161.0095,160.7675,160.7861,3125.0
2016-05-11 10:20:00,172.75,172.86,172.61,172.85,4496.0,160.8047,160.9071,160.6744,160.8978,4496.0
2016-05-11 10:25:00,172.86,173.07,172.82,172.87,5794.0,160.9071,161.1026,160.8699,160.9164,5794.0
2016-05-11 10:30:00,172.8,172.96,172.7,172.88,1453.0,160.8513,161.0002,160.7582,160.9257,1453.0
2016-05-11 10:35:00,172.85,172.91,172.54,172.58,4321.0,160.8978,160.9537,160.6092,160.6465,4321.0
2016-05-11 10:40:00,172.63,172.7,172.27,172.49,10418.0,160.693,160.7582,160.3579,160.5627,10418.0
2016-05-11 10:45:00,172.54,172.59,172.31,172.54,5995.0,160.6092,160.6558,160.3951,160.6092,5995.0
2016-05-11 10:50:00,172.39,172.57,172.37,172.37,1401.0,160.4696,160.6372,160.451,160.451,1401.0
2016-05-11 10:55:00,172.51,172.51,172.32,172.36,3900.0,160.5813,160.5813,160.4045,160.4417,3900.0
2016-05-11 11:00:00,172.36,172.36,171.77,171.77,7470.0,160.4417,160.4417,159.8925,159.8925,7470.0
2016-05-11 11:05:00,171.82,172.12,171.8,172.04,7219.0,159.939,160.2183,159.9204,160.1438,7219.0
2016-05-11 11:10:00,172.04,172.16,171.74,171.91,3545.0,160.1438,160.2555,159.8646,160.0228,3545.0
2016-05-11 11:15:00,171.75,171.95,171.75,171.95,2959.0,159.8739,160.06,159.8739,160.06,2959.0
2016-05-11 11:20:00,171.91,171.94,171.77,171.78,6650.0,160.0228,160.0507,159.8925,159.9018,6650.0
2016-05-11 11:25:00,171.85,171.9,171.47,171.83,15207.0,159.967,160.0135,159.6132,159.9483,15207.0
2016-05-11 11:30:00,171.77,171.85,171.73,171.83,900.0,159.8925,159.967,159.8553,159.9483,900.0
2016-05-11 11:35:00,171.8,171.97,171.75,171.92,2622.0,159.9204,160.0787,159.8739,160.0321,2622.0
2016-05-11 11:40:00,171.91,172.12,171.91,172.02,17330.0,160.0228,160.2183,160.0228,160.1252,17330.0
2016-05-11 11:45:00,172.03,172.07,171.92,171.94,2711.0,160.1345,160.1717,160.0321,160.0507,2711.0
2016-05-11 11:50:00,171.83,172.03,171.8,171.96,7866.0,159.9483,160.1345,159.9204,160.0693,7866.0
2016-05-11 11:55:00,171.96,171.96,171.79,171.88,1200.0,160.0693,160.0693,159.9111,159.9949,1200.0
2016-05-11 12:00:00,171.84,171.97,171.76,171.78,2409.0,159.9576,160.0787,159.8832,159.9018,2409.0
2016-05-11 12:05:00,171.9,172.03,171.9,172.03,1219.0,160.0135,160.1345,160.0135,160.1345,1219.0
2016-05-11 12:10:00,172.02,172.03,171.84,171.96,5081.0,160.1252,160.1345,159.9576,160.0693,5081.0
2016-05-11 12:15:00,171.99,172.03,171.96,172.0,6884.0,160.0973,160.1345,160.0693,160.1066,6884.0
2016-05-11 12:20:00,171.98,172.08,171.92,172.02,3542.0,160.088,160.181,160.0321,160.1252,3542.0
2016-05-11 12:25:00,172.01,172.06,171.89,171.98,5810.0,160.1159,160.1624,160.0042,160.088,5810.0
2016-05-11 12:30:00,171.97,171.98,171.91,171.92,1400.0,160.0787,160.088,160.0228,160.0321,1400.0
2016-05-11 12:35:00,171.92,172.03,171.92,171.98,2585.0,160.0321,160.1345,160.0321,160.088,2585.0
2016-05-11 12:40:00,171.93,172.05,171.85,172.05,1700.0,160.0414,160.1531,159.967,160.1531,1700.0
2016-05-11 12:45:00,171.97,171.97,171.79,171.84,1990.0,160.0787,160.0787,159.9111,159.9576,1990.0
2016-05-11 12:50:00,171.84,171.92,171.73,171.92,5332.0,159.9576,160.0321,159.8553,160.0321,5332.0
2016-05-11 12:55:00,171.81,171.81,171.53,171.57,2633.0,159.9297,159.9297,159.6691,159.7063,2633.0
2016-05-11 13:00:00,171.57,171.67,171.54,171.58,4521.0,159.7063,159.7994,159.6784,159.7156,4521.0
2016-05-11 13:05:00,171.47,171.47,171.1,171.1,1600.0,159.6132,159.6132,159.2688,159.2688,1600.0
2016-05-11 13:10:00,171.1,171.1,170.76,170.76,2510.0,159.2688,159.2688,158.9523,158.9523,2510.0
2016-05-11 13:15:00,170.74,170.84,170.59,170.67,6197.0,158.9337,159.0268,158.7941,158.8685,6197.0
2016-05-11 13:20:00,170.73,170.91,170.73,170.9,1890.0,158.9244,159.092,158.9244,159.0826,1890.0
2016-05-11 13:25:00,170.93,171.12,170.92,170.92,6276.0,159.1106,159.2874,159.1013,159.1013,6276.0
2016-05-11 13:30:00,170.93,171.02,170.93,170.99,4400.0,159.1106,159.1943,159.1106,159.1664,4400.0
2016-05-11 13:35:00,170.99,170.99,170.65,170.75,3274.0,159.1664,159.1664,158.8499,158.943,3274.0
2016-05-11 13:40:00,170.73,170.8,170.67,170.78,5358.0,158.9244,158.9896,158.8685,158.9709,5358.0
2016-05-11 13:45:00,170.77,170.87,170.77,170.77,4200.0,158.9616,159.0547,158.9616,158.9616,4200.0
2016-05-11 13:50:00,170.8,170.96,170.8,170.92,5601.0,158.9896,159.1385,158.9896,159.1013,5601.0
2016-05-11 13:55:00,170.94,170.96,170.89,170.91,1991.0,159.1199,159.1385,159.0733,159.092,1991.0
2016-05-11 14:00:00,170.91,170.93,170.75,170.77,4394.0,159.092,159.1106,158.943,158.9616,4394.0
2016-05-11 14:05:00,170.82,170.82,170.61,170.61,3140.0,159.0082,159.0082,158.8127,158.8127,3140.0
2016-05-11 14:10:00,170.52,170.63,170.49,170.55,3850.0,158.7289,158.8313,158.701,158.7568,3850.0
2016-05-11 14:15:00,170.54,170.54,170.28,170.32,2100.0,158.7475,158.7475,158.5055,158.5427,2100.0
2016-05-11 14:20:00,170.32,170.37,170.11,170.32,3505.0,158.5427,158.5893,158.3473,158.5427,3505.0
2016-05-11 14:25:00,170.39,170.39,170.11,170.12,5483.0,158.6079,158.6079,158.3473,158.3566,5483.0
2016-05-11 14:30:00,170.11,170.22,170.03,170.19,5225.0,158.3473,158.4497,158.2728,158.4217,5225.0
2016-05-11 14:35:00,170.24,170.24,170.06,170.1,4800.0,158.4683,158.4683,158.3007,158.338,4800.0
2016-05-11 14:40:00,170.08,170.2,170.07,170.07,4032.0,158.3193,158.431,158.31,158.31,4032.0
2016-05-11 14:45:00,170.19,170.19,169.71,170.0,11768.0,158.4217,158.4217,157.9749,158.2449,11768.0
2016-05-11 14:50:00,170.06,170.19,170.06,170.19,1412.0,158.3007,158.4217,158.3007,158.4217,1412.0
2016-05-11 14:55:00,170.2,170.39,170.13,170.39,4164.0,158.431,158.6079,158.3659,158.6079,4164.0
2016-05-11 15:00:00,170.37,170.48,170.32,170.36,1700.0,158.5893,158.6917,158.5427,158.58,1700.0
2016-05-11 15:05:00,170.4,170.5,170.4,170.5,800.0,158.6172,158.7103,158.6172,158.7103,800.0
2016-05-11 15:10:00,170.47,170.67,170.47,170.64,7326.0,158.6824,158.8685,158.6824,158.8406,7326.0
2016-05-11 15:15:00,170.67,170.67,170.37,170.45,3649.0,158.8685,158.8685,158.5893,158.6638,3649.0
2016-05-11 15:20:00,170.46,170.51,170.3,170.3,724.0,158.6731,158.7196,158.5241,158.5241,724.0
2016-05-11 15:25:00,170.45,170.55,170.26,170.27,3635.0,158.6638,158.7568,158.4869,158.4962,3635.0
2016-05-11 15:30:00,170.31,170.41,170.23,170.36,2700.0,158.5334,158.6265,158.459,158.58,2700.0
2016-05-11 15:35:00,170.3,170.4,170.21,170.37,4191.0,158.5241,158.6172,158.4404,158.5893,4191.0
2016-05-11 15:40:00,170.36,170.37,170.18,170.27,3799.0,158.58,158.5893,158.4124,158.4962,3799.0
2016-05-11 15:45:00,170.19,170.23,170.0,170.0,4819.0,158.4217,158.459,158.2449,158.2449,4819.0
2016-05-11 15:50:00,170.03,170.07,169.93,170.01,12299.0,158.2728,158.31,158.1797,158.2542,12299.0
2016-05-11 15:55:00,170.03,170.18,170.01,170.1,18127.0,158.2728,158.4124,158.2542,158.338,18127.0
2016-05-12 09:30:00,170.1,171.52,168.41,170.33,5732.0,158.338,159.6598,156.7648,158.5521,5732.0
2016-05-12 09:35:00,169.63,170.23,169.54,170.05,3600.0,157.9005,158.459,157.8167,158.2914,3600.0
2016-05-12 09:40:00,170.02,170.26,169.92,170.26,1218.0,158.2635,158.4869,158.1704,158.4869,1218.0
2016-05-12 09:45:00,170.18,170.63,170.12,170.35,7155.0,158.4124,158.8313,158.3566,158.5707,7155.0
2016-05-12 09:50:00,170.34,170.6,170.2,170.35,9785.0,158.5614,158.8034,158.431,158.5707,9785.0
2016-05-12 09:55:00,170.28,170.5,170.14,170.25,4019.0,158.5055,158.7103,158.3752,158.4776,4019.0
2016-05-12 10:00:00,170.22,170.41,170.03,170.08,5817.0,158.4497,158.6265,158.2728,158.3193,5817.0
2016-05-12 10:05:00,170.1,170.16,169.91,169.96,9999.0,158.338,158.3938,158.1611,158.2076,9999.0
2016-05-12 10:10:00,169.89,170.21,169.75,170.15,8406.0,158.1425,158.4404,158.0122,158.3845,8406.0
2016-05-12 10:15:00,170.0,170.13,169.78,169.97,4500.0,158.2449,158.3659,158.0401,158.217,4500.0
2016-05-12 10:20:00,169.73,169.99,169.73,169.9,1700.0,157.9935,158.2356,157.9935,158.1518,1700.0
2016-05-12 10:25:00,169.9,170.01,169.77,169.79,5829.0,158.1518,158.2542,158.0308,158.0494,5829.0
2016-05-12 10:30:00,169.61,169.76,169.5,169.64,4731.0,157.8818,158.0215,157.7795,157.9098,4731.0
2016-05-12 10:35:00,169.6,169.83,169.38,169.67,25694.0,157.8725,158.0866,157.6677,157.9377,25694.0
2016-05-12 10:40:00,169.64,169.64,169.49,169.53,5023.0,157.9098,157.9098,157.7701,157.8074,5023.0
2016-05-12 10:45:00,169.33,169.61,169.18,169.41,8294.0,157.6212,157.8818,157.4816,157.6957,8294.0
2016-05-12 10:50:00,169.46,169.62,169.38,169.46,5100.0,157.7422,157.8912,157.6677,157.7422,5100.0
2016-05-12 10:55:00,169.38,169.99,169.35,169.74,14546.0,157.6677,158.2356,157.6398,158.0029,14546.0
2016-05-12 11:00:00,169.78,169.99,169.47,169.48,6286.0,158.0401,158.2356,157.7515,157.7608,6286.0
2016-05-12 11:05:00,169.59,169.84,169.47,169.55,4102.0,157.8632,158.0959,157.7515,157.826,4102.0
2016-05-12 11:10:00,169.62,169.77,169.5,169.7,5700.0,157.8912,158.0308,157.7795,157.9656,5700.0
2016-05-12 11:15:00,169.6,169.69,169.45,169.46,3284.0,157.8725,157.9563,157.7329,157.7422,3284.0
2016-05-12 11:20:00,169.5,169.61,169.29,169.3,5226.0,157.7795,157.8818,157.584,157.5933,5226.0
2016-05-12 11:25:00,169.29,169.34,169.03,169.2,9442.0,157.584,157.6305,157.342,157.5002,9442.0
2016-05-12 11:30:00,169.21,169.21,169.03,169.06,1806.0,157.5095,157.5095,157.342,157.3699,1806.0
2016-05-12 11:35:00,169.09,169.18,168.82,169.13,12411.0,157.3978,157.4816,157.1465,157.435,12411.0
2016-05-12 11:40:00,169.07,169.2,169.0,169.05,3399.0,157.3792,157.5002,157.314,157.3606,3399.0
2016-05-12 11:45:00,169.03,169.14,168.92,169.01,12300.0,157.342,157.4443,157.2396,157.3233,12300.0
2016-05-12 11:50:00,168.96,168.98,168.72,168.81,3302.0,157.2768,157.2954,157.0534,157.1372,3302.0
2016-05-12 11:55:00,168.8,168.8,168.34,168.42,6564.0,157.1279,157.1279,156.6997,156.7741,6564.0
2016-05-12 12:00:00,168.28,168.28,168.18,168.22,701.0,156.6438,156.6438,156.5507,156.588,701.0
2016-05-12 12:05:00,168.06,168.19,167.93,167.98,2114.0,156.439,156.56,156.318,156.3646,2114.0
2016-05-12 12:10:00,167.91,168.25,167.91,168.21,7719.0,156.2994,156.6159,156.2994,156.5787,7719.0
2016-05-12 12:15:00,168.21,168.38,168.0,168.11,9420.0,156.5787,156.7369,156.3832,156.4856,9420.0
2016-05-12 12:20:00,167.84,168.05,167.71,167.78,3600.0,156.2342,156.4297,156.1132,156.1784,3600.0
2016-05-12 12:25:00,167.85,168.02,167.81,167.86,4100.0,156.2435,156.4018,156.2063,156.2529,4100.0
2016-05-12 12:30:00,167.86,167.9,167.54,167.64,6150.0,156.2529,156.2901,155.955,156.0481,6150.0
2016-05-12 12:35:00,167.46,167.48,167.28,167.28,1300.0,155.8805,155.8991,155.713,155.713,1300.0
2016-05-12 12:40:00,167.3,167.72,167.22,167.72,15327.0,155.7316,156.1225,155.6571,156.1225,15327.0
2016-05-12 12:45:00,167.65,167.95,167.64,167.91,6639.0,156.0574,156.3366,156.0481,156.2994,6639.0
2016-05-12 12:50:00,167.77,167.8,167.69,167.8,5300.0,156.1691,156.197,156.0946,156.197,5300.0
2016-05-12 12:55:00,167.76,167.82,167.72,167.72,2199.0,156.1598,156.2156,156.1225,156.1225,2199.0
2016-05-12 13:00:00,167.71,167.72,167.27,167.38,3579.0,156.1132,156.1225,155.7037,155.806,3579.0
2016-05-12 13:05:00,167.37,167.51,167.35,167.41,3300.0,155.7967,155.9271,155.7781,155.834,3300.0
2016-05-12 13:10:00,167.27,167.34,167.17,167.17,1190.0,155.7037,155.7688,155.6106,155.6106,1190.0
2016-05-12 13:15:00,167.16,167.16,166.82,166.83,10376.0,155.6013,155.6013,155.2848,155.2941,10376.0
2016-05-12 13:20:00,166.88,166.91,166.73,166.8,11865.0,155.3406,155.3685,155.201,155.2662,11865.0
2016-05-12 13:25:00,166.89,166.94,166.77,166.85,4100.0,155.3499,155.3965,155.2382,155.3127,4100.0
2016-05-12 13:30:00,166.9,167.13,166.87,166.87,4210.0,155.3592,155.5733,155.3313,155.3313,4210.0
2016-05-12 13:35:00,166.89,166.91,166.67,166.67,3331.0,155.3499,155.3685,155.1451,155.1451,3331.0
2016-05-12 13:40:00,166.6,166.65,166.55,166.58,2400.0,155.08,155.1265,155.0334,155.0614,2400.0
2016-05-12 13:45:00,166.59,166.77,166.57,166.65,15889.0,155.0707,155.2382,155.0521,155.1265,15889.0
2016-05-12 13:50:00,166.58,166.58,166.46,166.58,1459.0,155.0614,155.0614,154.9497,155.0614,1459.0
2016-05-12 13:55:00,166.47,166.58,166.33,166.39,4022.0,154.959,155.0614,154.8286,154.8845,4022.0
2016-05-12 14:00:00,166.41,166.46,166.06,166.42,8612.0,154.9031,154.9497,154.5773,154.9124,8612.0
2016-05-12 14:05:00,166.37,166.41,166.24,166.3,7339.0,154.8659,154.9031,154.7449,154.8007,7339.0
2016-05-12 14:10:00,166.31,166.69,166.26,166.69,9373.0,154.81,155.1638,154.7635,155.1638,9373.0
2016-05-12 14:15:00,166.63,166.88,166.62,166.68,11213.0,155.1079,155.3406,155.0986,155.1544,11213.0
2016-05-12 14:20:00,166.64,166.91,166.61,166.91,21417.0,155.1172,155.3685,155.0893,155.3685,21417.0
2016-05-12 14:25:00,166.8,167.33,166.7,167.32,25331.0,155.2662,155.7595,155.1731,155.7502,25331.0
2016-05-12 14:30:00,167.28,167.33,166.99,167.01,3729.0,155.713,155.7595,155.443,155.4616,3729.0
2016-05-12 14:35:00,167.0,167.05,166.86,166.96,7696.0,155.4523,155.4989,155.322,155.4151,7696.0
2016-05-12 14:40:00,166.9,167.08,166.89,167.04,8709.0,155.3592,155.5268,155.3499,155.4896,8709.0
2016-05-12 14:45:00,167.01,167.09,166.83,167.03,17186.0,155.4616,155.5361,155.2941,155.4802,17186.0
2016-05-12 14:50:00,167.04,167.47,167.02,167.25,25615.0,155.4896,155.8898,155.4709,155.685,25615.0
2016-05-12 14:55:00,167.25,167.32,167.1,167.19,2413.0,155.685,155.7502,155.5454,155.6292,2413.0
2016-05-12 15:00:00,167.22,167.23,166.94,167.05,4902.0,155.6571,155.6664,155.3965,155.4989,4902.0
2016-05-12 15:05:00,166.95,167.03,166.61,166.62,5511.0,155.4058,155.4802,155.0893,155.0986,5511.0
2016-05-12 15:10:00,166.53,166.61,166.21,166.29,12602.0,155.0148,155.0893,154.7169,154.7914,12602.0
2016-05-12 15:15:00,166.3,166.5,166.27,166.35,15391.0,154.8007,154.9869,154.7728,154.8473,15391.0
2016-05-12 15:20:00,166.36,166.44,166.13,166.13,7105.0,154.8566,154.931,154.6425,154.6425,7105.0
2016-05-12 15:25:00,166.19,166.19,165.89,166.03,16118.0,154.6983,154.6983,154.4191,154.5494,16118.0
2016-05-12 15:30:00,166.0,166.14,165.94,166.02,14492.0,154.5215,154.6518,154.4656,154.5401,14492.0
2016-05-12 15:35:00,166.06,166.25,165.93,166.2,11453.0,154.5773,154.7542,154.4563,154.7076,11453.0
2016-05-12 15:40:00,166.22,166.38,166.02,166.14,14844.0,154.7263,154.8752,154.5401,154.6518,14844.0
2016-05-12 15:45:00,166.07,166.14,165.82,165.87,11178.0,154.5866,154.6518,154.3539,154.4005,11178.0
2016-05-12 15:50:00,165.93,165.96,165.75,165.77,17737.0,154.4563,154.4842,154.2888,154.3074,17737.0
2016-05-12 15:55:00,165.78,165.97,165.55,165.94,35119.0,154.3167,154.4935,154.1026,154.4656,35119.0
2016-05-13 09:30:00,165.88,166.01,165.47,165.8,5606.0,154.4098,154.5308,154.0281,154.3353,5606.0
2016-05-13 09:35:00,165.63,166.12,165.36,166.0,11920.0,154.1771,154.6332,153.9257,154.5215,11920.0
2016-05-13 09:40:00,165.89,166.48,165.89,166.25,12870.0,154.4191,154.9683,154.4191,154.7542,12870.0
2016-05-13 09:45:00,166.25,166.5,166.02,166.26,16704.0,154.7542,154.9869,154.5401,154.7635,16704.0
2016-05-13 09:50:00,166.22,166.3,165.32,165.75,16879.0,154.7263,154.8007,153.8885,154.2888,16879.0
2016-05-13 09:55:00,165.73,166.57,165.73,166.18,26111.0,154.2701,155.0521,154.2701,154.689,26111.0
2016-05-13 10:00:00,166.13,166.61,166.13,166.47,7690.0,154.6425,155.0893,154.6425,154.959,7690.0
2016-05-13 10:05:00,166.46,166.48,165.95,166.16,13040.0,154.9497,154.9683,154.4749,154.6704,13040.0
2016-05-13 10:10:00,166.0,166.0,165.51,165.55,9291.0,154.5215,154.5215,154.0654,154.1026,9291.0
2016-05-13 10:15:00,165.39,165.66,165.19,165.66,2938.0,153.9536,154.205,153.7675,154.205,2938.0
2016-05-13 10:20:00,165.57,165.95,165.57,165.66,7889.0,154.1212,154.4749,154.1212,154.205,7889.0
2016-05-13 10:25:00,165.69,166.19,165.68,165.94,4680.0,154.2329,154.6983,154.2236,154.4656,4680.0
2016-05-13 10:30:00,165.99,166.06,165.78,166.06,1700.0,154.5122,154.5773,154.3167,154.5773,1700.0
2016-05-13 10:35:00,166.17,166.17,165.15,165.59,33362.0,154.6797,154.6797,153.7302,154.1398,33362.0
2016-05-13 10:40:00,165.54,165.6,164.33,165.16,88057.0,154.0933,154.1491,152.9669,153.7396,88057.0
2016-05-13 10:45:00,165.18,165.59,164.43,164.5,55586.0,153.7582,154.1398,153.06,153.1252,55586.0
2016-05-13 10:50:00,164.62,165.13,162.96,163.68,84736.0,153.2369,153.7116,151.6917,152.3619,84736.0
2016-05-13 10:55:00,163.4,163.4,161.75,162.67,92359.0,152.1013,152.1013,150.5653,151.4217,92359.0
2016-05-13 11:00:00,162.98,163.3,161.32,161.8,74720.0,151.7103,152.0082,150.1651,150.6119,74720.0
2016-05-13 11:05:00,161.89,162.0,161.01,161.47,212832.0,150.6957,150.7981,149.8765,150.3047,212832.0
2016-05-13 11:10:00,161.28,161.89,161.18,161.18,63521.0,150.1278,150.6957,150.0348,150.0348,63521.0
2016-05-13 11:15:00,161.28,163.0,160.65,162.47,144502.0,150.1278,151.7289,149.5414,151.2356,144502.0
2016-05-13 11:20:00,162.53,162.98,161.57,161.82,107734.0,151.2914,151.7103,150.3978,150.6305,107734.0
2016-05-13 11:25:00,161.76,162.13,161.6,161.73,29378.0,150.5747,150.9191,150.4257,150.5467,29378.0
2016-05-13 11:30:00,161.78,162.27,161.74,162.05,22042.0,150.5933,151.0494,150.556,150.8446,22042.0
2016-05-13 11:35:00,162.0,162.55,161.87,162.05,11370.0,150.7981,151.31,150.677,150.8446,11370.0
2016-05-13 11:40:00,162.06,162.29,161.83,162.09,17658.0,150.8539,151.068,150.6398,150.8818,17658.0
2016-05-13 11:45:00,162.08,162.21,161.95,161.96,19200.0,150.8725,150.9935,150.7515,150.7608,19200.0
2016-05-13 11:50:00,161.96,162.17,161.59,162.01,59091.0,150.7608,150.9563,150.4164,150.8074,59091.0
2016-05-13 11:55:00,162.0,162.32,161.58,161.74,17475.0,150.7981,151.0959,150.4071,150.556,17475.0
2016-05-13 12:00:00,161.64,162.36,161.61,162.13,20236.0,150.463,151.1332,150.435,150.9191,20236.0
2016-05-13 12:05:00,162.09,162.38,161.99,161.99,8435.0,150.8818,151.1518,150.7888,150.7888,8435.0
2016-05-13 12:10:00,162.07,162.28,161.93,162.28,4606.0,150.8632,151.0587,150.7329,151.0587,4606.0
2016-05-13 12:15:00,162.28,163.78,162.28,163.5,42708.0,151.0587,152.455,151.0587,152.1943,42708.0
2016-05-13 12:20:00,163.5,163.91,163.5,163.78,19332.0,152.1943,152.576,152.1943,152.455,19332.0
2016-05-13 12:25:00,163.81,164.0,163.6,163.84,43875.0,152.4829,152.6598,152.2874,152.5108,43875.0
2016-05-13 12:30:00,163.88,164.44,163.8,164.29,16162.0,152.5481,153.0693,152.4736,152.9297,16162.0
2016-05-13 12:35:00,164.31,164.49,164.29,164.43,3685.0,152.9483,153.1159,152.9297,153.06,3685.0
2016-05-13 12:40:00,164.38,164.41,164.12,164.13,2700.0,153.0135,153.0414,152.7715,152.7808,2700.0
2016-05-13 12:45:00,164.12,164.35,163.57,164.23,10625.0,152.7715,152.9856,152.2595,152.8739,10625.0
2016-05-13 12:50:00,164.34,164.34,164.22,164.25,1400.0,152.9763,152.9763,152.8646,152.8925,1400.0
2016-05-13 12:55:00,164.25,164.31,163.58,163.84,7895.0,152.8925,152.9483,152.2688,152.5108,7895.0
2016-05-13 13:00:00,163.86,163.95,163.86,163.95,500.0,152.5294,152.6132,152.5294,152.6132,500.0
2016-05-13 13:05:00,164.11,164.29,163.94,164.16,6179.0,152.7622,152.9297,152.6039,152.8087,6179.0
2016-05-13 13:10:00,164.12,164.26,164.0,164.19,11200.0,152.7715,152.9018,152.6598,152.8366,11200.0
2016-05-13 13:15:00,164.22,164.22,163.63,163.69,13535.0,152.8646,152.8646,152.3153,152.3712,13535.0
2016-05-13 13:20:00,163.61,164.0,163.49,163.78,7322.0,152.2967,152.6598,152.185,152.455,7322.0
2016-05-13 13:25:00,163.93,164.22,163.93,164.0,2927.0,152.5946,152.8646,152.5946,152.6598,2927.0
2016-05-13 13:30:00,164.02,165.12,163.93,164.13,51952.0,152.6784,153.7023,152.5946,152.7808,51952.0
2016-05-13 13:35:00,164.14,164.33,163.85,164.22,20018.0,152.7901,152.9669,152.5201,152.8646,20018.0
2016-05-13 13:40:00,164.07,164.07,163.48,163.56,6248.0,152.7249,152.7249,152.1757,152.2502,6248.0
2016-05-13 13:45:00,163.8,163.82,163.7,163.7,1000.0,152.4736,152.4922,152.3805,152.3805,1000.0
2016-05-13 13:50:00,163.62,163.62,163.06,163.06,6321.0,152.306,152.306,151.7848,151.7848,6321.0
2016-05-13 13:55:00,163.18,163.23,162.88,162.99,8980.0,151.8965,151.943,151.6172,151.7196,8980.0
2016-05-13 14:00:00,163.0,163.26,163.0,163.2,2300.0,151.7289,151.9709,151.7289,151.9151,2300.0
2016-05-13 14:05:00,163.21,163.24,163.08,163.21,3100.0,151.9244,151.9523,151.8034,151.9244,3100.0
2016-05-13 14:10:00,163.23,163.63,163.16,163.63,2100.0,151.943,152.3153,151.8778,152.3153,2100.0
2016-05-13 14:15:00,163.54,163.8,163.53,163.58,8150.0,152.2316,152.4736,152.2223,152.2688,8150.0
2016-05-13 14:20:00,163.68,163.68,163.42,163.55,2840.0,152.3619,152.3619,152.1199,152.2409,2840.0
2016-05-13 14:25:00,163.55,163.63,163.5,163.63,3380.0,152.2409,152.3153,152.1943,152.3153,3380.0
2016-05-13 14:30:00,163.55,163.88,163.52,163.85,17431.0,152.2409,152.5481,152.213,152.5201,17431.0
2016-05-13 14:35:00,163.87,164.1,163.85,164.05,4584.0,152.5388,152.7528,152.5201,152.7063,4584.0
2016-05-13 14:40:00,164.01,164.31,163.96,164.31,20799.0,152.6691,152.9483,152.6225,152.9483,20799.0
2016-05-13 14:45:00,164.33,164.33,163.88,163.88,5596.0,152.9669,152.9669,152.5481,152.5481,5596.0
2016-05-13 14:50:00,163.97,164.04,163.9,163.96,1900.0,152.6318,152.697,152.5667,152.6225,1900.0
2016-05-13 14:55:00,163.93,164.17,163.88,164.11,2923.0,152.5946,152.818,152.5481,152.7622,2923.0
2016-05-13 15:00:00,164.15,164.25,164.14,164.25,2741.0,152.7994,152.8925,152.7901,152.8925,2741.0
2016-05-13 15:05:00,164.26,164.26,164.1,164.1,4310.0,152.9018,152.9018,152.7528,152.7528,4310.0
2016-05-13 15:10:00,164.08,164.32,164.06,164.32,4700.0,152.7342,152.9576,152.7156,152.9576,4700.0
2016-05-13 15:15:00,164.33,164.6,164.31,164.48,10556.0,152.9669,153.2183,152.9483,153.1066,10556.0
2016-05-13 15:20:00,164.5,164.56,164.33,164.5,2977.0,153.1252,153.181,152.9669,153.1252,2977.0
2016-05-13 15:25:00,164.61,164.87,164.58,164.87,5254.0,153.2276,153.4696,153.1997,153.4696,5254.0
2016-05-13 15:30:00,164.87,164.87,164.54,164.59,5328.0,153.4696,153.4696,153.1624,153.209,5328.0
2016-05-13 15:35:00,164.59,164.86,164.59,164.86,6221.0,153.209,153.4603,153.209,153.4603,6221.0
2016-05-13 15:40:00,164.86,165.36,164.79,165.03,23633.0,153.4603,153.9257,153.3951,153.6185,23633.0
2016-05-13 15:45:00,165.08,165.19,164.91,165.06,19713.0,153.6651,153.7675,153.5068,153.6465,19713.0
2016-05-13 15:50:00,165.05,165.06,164.9,164.97,15337.0,153.6372,153.6465,153.4975,153.5627,15337.0
2016-05-13 15:55:00,164.96,165.52,164.93,165.21,57224.0,153.5534,154.0747,153.5255,153.7861,57224.0
2016-05-16 09:30:00,164.91,166.17,163.89,166.08,10777.0,153.5068,154.6797,152.5574,154.5959,10777.0
2016-05-16 09:35:00,165.5,165.51,164.76,164.77,300.0,154.056,154.0654,153.3672,153.3765,300.0
2016-05-16 09:40:00,165.27,165.3,164.55,164.74,2388.0,153.8419,153.8699,153.1717,153.3486,2388.0
2016-05-16 09:45:00,164.75,164.87,164.47,164.65,6229.0,153.3579,153.4696,153.0973,153.2648,6229.0
2016-05-16 09:50:00,164.5,164.54,164.0,164.26,12901.0,153.1252,153.1624,152.6598,152.9018,12901.0
2016-05-16 09:55:00,164.6,164.78,164.27,164.78,2873.0,153.2183,153.3858,152.9111,153.3858,2873.0
2016-05-16 10:00:00,164.67,164.98,164.57,164.94,1200.0,153.2834,153.572,153.1903,153.5348,1200.0
2016-05-16 10:05:00,164.97,165.05,164.71,164.72,4419.0,153.5627,153.6372,153.3207,153.33,4419.0
2016-05-16 10:10:00,164.87,164.97,164.53,164.9,5092.0,153.4696,153.5627,153.1531,153.4975,5092.0
2016-05-16 10:15:00,164.93,165.1,164.55,164.93,10339.0,153.5255,153.6837,153.1717,153.5255,10339.0
2016-05-16 10:20:00,164.93,165.02,164.82,164.99,7100.0,153.5255,153.6092,153.4231,153.5813,7100.0
2016-05-16 10:25:00,164.96,165.21,164.94,165.05,25017.0,153.5534,153.7861,153.5348,153.6372,25017.0
2016-05-16 10:30:00,165.11,165.4,165.11,165.27,4819.0,153.693,153.963,153.693,153.8419,4819.0
2016-05-16 10:35:00,165.29,165.5,165.16,165.34,31287.0,153.8606,154.056,153.7396,153.9071,31287.0
2016-05-16 10:40:00,165.39,165.59,165.28,165.4,16000.0,153.9536,154.1398,153.8513,153.963,16000.0
2016-05-16 10:45:00,165.4,165.4,165.24,165.28,7900.0,153.963,153.963,153.814,153.8513,7900.0
2016-05-16 10:50:00,165.3,165.38,165.29,165.32,9755.0,153.8699,153.9443,153.8606,153.8885,9755.0
2016-05-16 10:55:00,165.41,165.56,165.34,165.34,3000.0,153.9723,154.1119,153.9071,153.9071,3000.0
2016-05-16 11:00:00,165.35,165.46,165.35,165.46,10100.0,153.9164,154.0188,153.9164,154.0188,10100.0
2016-05-16 11:05:00,165.49,165.66,165.4,165.66,7061.0,154.0467,154.205,153.963,154.205,7061.0
2016-05-16 11:10:00,165.67,165.97,165.62,165.92,22550.0,154.2143,154.4935,154.1677,154.447,22550.0
2016-05-16 11:15:00,165.97,166.13,165.89,166.13,7811.0,154.4935,154.6425,154.4191,154.6425,7811.0
2016-05-16 11:20:00,166.11,166.23,166.01,166.1,16614.0,154.6239,154.7356,154.5308,154.6146,16614.0
2016-05-16 11:25:00,166.11,166.28,166.02,166.28,10050.0,154.6239,154.7821,154.5401,154.7821,10050.0
2016-05-16 11:30:00,166.25,166.82,166.19,166.82,13935.0,154.7542,155.2848,154.6983,155.2848,13935.0
2016-05-16 11:35:00,166.69,167.31,166.65,166.87,53360.0,155.1638,155.7409,155.1265,155.3313,53360.0
2016-05-16 11:40:00,166.92,167.4,166.92,167.32,7165.0,155.3779,155.8247,155.3779,155.7502,7165.0
2016-05-16 11:45:00,167.4,168.72,167.4,168.47,58541.0,155.8247,157.0534,155.8247,156.8207,58541.0
2016-05-16 11:50:00,168.61,168.71,168.3,168.36,47087.0,156.951,157.0441,156.6624,156.7183,47087.0
2016-05-16 11:55:00,168.45,168.45,168.01,168.14,19058.0,156.8021,156.8021,156.3925,156.5135,19058.0
2016-05-16 12:00:00,168.12,168.21,167.99,168.05,8500.0,156.4949,156.5787,156.3739,156.4297,8500.0
2016-05-16 12:05:00,168.02,168.36,168.01,168.28,6473.0,156.4018,156.7183,156.3925,156.6438,6473.0
2016-05-16 12:10:00,168.28,168.36,167.74,168.15,10228.0,156.6438,156.7183,156.1412,156.5228,10228.0
2016-05-16 12:15:00,168.15,168.58,168.08,168.53,5908.0,156.5228,156.9231,156.4576,156.8765,5908.0
2016-05-16 12:20:00,168.65,168.72,168.25,168.44,7631.0,156.9882,157.0534,156.6159,156.7927,7631.0
2016-05-16 12:25:00,168.46,169.09,168.41,168.53,20743.0,156.8114,157.3978,156.7648,156.8765,20743.0
2016-05-16 12:30:00,168.53,168.6,168.22,168.36,24801.0,156.8765,156.9417,156.588,156.7183,24801.0
2016-05-16 12:35:00,168.44,169.15,168.34,168.75,19693.0,156.7927,157.4537,156.6997,157.0813,19693.0
2016-05-16 12:40:00,168.78,168.79,168.57,168.65,8227.0,157.1092,157.1185,156.9138,156.9882,8227.0
2016-05-16 12:45:00,168.6,168.65,168.35,168.47,4500.0,156.9417,156.9882,156.709,156.8207,4500.0
2016-05-16 12:50:00,168.39,168.64,168.33,168.52,5583.0,156.7462,156.9789,156.6904,156.8672,5583.0
2016-05-16 12:55:00,168.57,168.68,168.49,168.53,21607.0,156.9138,157.0162,156.8393,156.8765,21607.0
2016-05-16 13:00:00,168.66,168.66,168.28,168.41,26316.0,156.9975,156.9975,156.6438,156.7648,26316.0
2016-05-16 13:05:00,168.41,168.46,168.31,168.31,4358.0,156.7648,156.8114,156.6717,156.6717,4358.0
2016-05-16 13:10:00,168.29,168.55,168.24,168.49,6045.0,156.6531,156.8951,156.6066,156.8393,6045.0
2016-05-16 13:15:00,168.49,168.49,168.44,168.44,800.0,156.8393,156.8393,156.7927,156.7927,800.0
2016-05-16 13:20:00,168.44,168.64,168.39,168.53,8343.0,156.7927,156.9789,156.7462,156.8765,8343.0
2016-05-16 13:25:00,168.58,168.91,168.58,168.73,6538.0,156.9231,157.2302,156.9231,157.0627,6538.0
2016-05-16 13:30:00,168.69,168.82,168.65,168.69,5140.0,157.0255,157.1465,156.9882,157.0255,5140.0
2016-05-16 13:35:00,168.65,168.71,168.56,168.56,8733.0,156.9882,157.0441,156.9045,156.9045,8733.0
2016-05-16 13:40:00,168.55,168.55,168.05,168.05,4103.0,156.8951,156.8951,156.4297,156.4297,4103.0
2016-05-16 13:45:00,168.06,168.18,168.06,168.15,2700.0,156.439,156.5507,156.439,156.5228,2700.0
2016-05-16 13:50:00,168.18,168.46,168.16,168.4,7310.0,156.5507,156.8114,156.5321,156.7555,7310.0
2016-05-16 13:55:00,168.42,168.75,168.41,168.52,17067.0,156.7741,157.0813,156.7648,156.8672,17067.0
2016-05-16 14:00:00,168.56,168.81,168.35,168.76,5166.0,156.9045,157.1372,156.709,157.0906,5166.0
2016-05-16 14:05:00,168.97,169.5,168.85,169.49,16478.0,157.2861,157.7795,157.1744,157.7701,16478.0
2016-05-16 14:10:00,169.39,170.21,169.37,170.21,21611.0,157.6771,158.4404,157.6584,158.4404,21611.0
2016-05-16 14:15:00,170.21,170.22,169.51,169.62,51051.0,158.4404,158.4497,157.7888,157.8912,51051.0
2016-05-16 14:20:00,169.62,170.13,169.55,169.91,28322.0,157.8912,158.3659,157.826,158.1611,28322.0
2016-05-16 14:25:00,169.89,169.89,169.74,169.85,19443.0,158.1425,158.1425,158.0029,158.1052,19443.0
2016-05-16 14:30:00,169.81,170.1,169.78,170.04,22534.0,158.068,158.338,158.0401,158.2821,22534.0
2016-05-16 14:35:00,170.06,170.07,169.83,169.83,6300.0,158.3007,158.31,158.0866,158.0866,6300.0
2016-05-16 14:40:00,169.89,169.94,169.71,169.94,9858.0,158.1425,158.189,157.9749,158.189,9858.0
2016-05-16 14:45:00,169.92,170.08,169.83,169.88,8510.0,158.1704,158.3193,158.0866,158.1332,8510.0
2016-05-16 14:50:00,169.87,170.06,169.87,170.03,9501.0,158.1239,158.3007,158.1239,158.2728,9501.0
2016-05-16 14:55:00,169.99,170.11,169.95,170.08,7300.0,158.2356,158.3473,158.1983,158.3193,7300.0
2016-05-16 15:00:00,170.07,170.13,169.88,169.94,15900.0,158.31,158.3659,158.1332,158.189,15900.0
2016-05-16 15:05:00,169.97,170.88,169.92,170.72,59232.0,158.217,159.064,158.1704,158.9151,59232.0
2016-05-16 15:10:00,170.72,171.64,170.36,171.11,74068.0,158.9151,159.7715,158.58,159.2781,74068.0
2016-05-16 15:15:00,171.19,171.97,171.02,171.57,82194.0,159.3526,160.0787,159.1943,159.7063,82194.0
2016-05-16 15:20:00,171.57,171.69,171.35,171.57,6850.0,159.7063,159.818,159.5015,159.7063,6850.0
2016-05-16 15:25:00,171.52,171.59,171.31,171.53,43131.0,159.6598,159.7249,159.4643,159.6691,43131.0
2016-05-16 15:30:00,171.5,171.58,171.37,171.45,24960.0,159.6412,159.7156,159.5201,159.5946,24960.0
2016-05-16 15:35:00,171.43,171.57,171.33,171.55,37352.0,159.576,159.7063,159.4829,159.6877,37352.0
2016-05-16 15:40:00,171.64,171.64,171.33,171.58,54597.0,159.7715,159.7715,159.4829,159.7156,54597.0
2016-05-16 15:45:00,171.55,171.82,171.37,171.5,125622.0,159.6877,159.939,159.5201,159.6412,125622.0
2016-05-16 15:50:00,171.52,171.73,171.39,171.65,68820.0,159.6598,159.8553,159.5388,159.7808,68820.0
2016-05-16 15:55:00,171.62,171.72,171.5,171.56,74663.0,159.7529,159.8459,159.6412,159.697,74663.0
2016-05-17 09:30:00,171.43,171.49,170.43,170.55,7847.0,159.576,159.6318,158.6451,158.7568,7847.0
2016-05-17 09:35:00,170.76,170.76,169.63,169.9,12218.0,158.9523,158.9523,157.9005,158.1518,12218.0
2016-05-17 09:40:00,170.04,170.04,169.32,169.53,11784.0,158.2821,158.2821,157.6119,157.8074,11784.0
2016-05-17 09:45:00,169.53,169.53,168.83,169.1,14403.0,157.8074,157.8074,157.1558,157.4071,14403.0
2016-05-17 09:50:00,169.09,170.1,168.99,169.78,46916.0,157.3978,158.338,157.3047,158.0401,46916.0
2016-05-17 09:55:00,169.6,170.09,169.0,169.33,90574.0,157.8725,158.3287,157.314,157.6212,90574.0
2016-05-17 10:00:00,169.27,169.63,168.67,169.53,55749.0,157.5654,157.9005,157.0068,157.8074,55749.0
2016-05-17 10:05:00,169.49,170.08,169.4,169.92,32179.0,157.7701,158.3193,157.6864,158.1704,32179.0
2016-05-17 10:10:00,169.95,170.51,169.45,170.48,30488.0,158.1983,158.7196,157.7329,158.6917,30488.0
2016-05-17 10:15:00,170.41,171.1,170.27,170.51,26380.0,158.6265,159.2688,158.4962,158.7196,26380.0
2016-05-17 10:20:00,170.57,170.57,169.25,169.37,6296.0,158.7755,158.7755,157.5467,157.6584,6296.0
2016-05-17 10:25:00,169.33,169.69,169.01,169.34,19674.0,157.6212,157.9563,157.3233,157.6305,19674.0
2016-05-17 10:30:00,169.44,169.7,169.32,169.7,8229.0,157.7236,157.9656,157.6119,157.9656,8229.0
2016-05-17 10:35:00,169.62,170.36,169.34,170.3,15100.0,157.8912,158.58,157.6305,158.5241,15100.0
2016-05-17 10:40:00,170.37,170.73,170.24,170.49,10520.0,158.5893,158.9244,158.4683,158.701,10520.0
2016-05-17 10:45:00,170.49,170.53,170.41,170.48,4256.0,158.701,158.7382,158.6265,158.6917,4256.0
2016-05-17 10:50:00,170.47,170.73,170.34,170.4,15405.0,158.6824,158.9244,158.5614,158.6172,15405.0
2016-05-17 10:55:00,170.53,170.68,170.29,170.49,7963.0,158.7382,158.8779,158.5148,158.701,7963.0
2016-05-17 11:00:00,170.5,170.61,170.38,170.44,24989.0,158.7103,158.8127,158.5986,158.6545,24989.0
2016-05-17 11:05:00,170.51,170.61,170.38,170.47,10826.0,158.7196,158.8127,158.5986,158.6824,10826.0
2016-05-17 11:10:00,170.46,170.69,170.39,170.6,11233.0,158.6731,158.8872,158.6079,158.8034,11233.0
2016-05-17 11:15:00,170.56,171.79,170.52,171.19,58924.0,158.7662,159.9111,158.7289,159.3526,58924.0
2016-05-17 11:20:00,171.31,172.03,171.04,172.03,18532.0,159.4643,160.1345,159.213,160.1345,18532.0
2016-05-17 11:25:00,172.03,172.03,171.46,171.79,6100.0,160.1345,160.1345,159.6039,159.9111,6100.0
2016-05-17 11:30:00,171.79,171.99,171.73,171.87,4050.0,159.9111,160.0973,159.8553,159.9856,4050.0
2016-05-17 11:35:00,171.84,171.87,171.44,171.44,19960.0,159.9576,159.9856,159.5853,159.5853,19960.0
2016-05-17 11:40:00,171.49,172.13,171.33,171.83,17952.0,159.6318,160.2276,159.4829,159.9483,17952.0
2016-05-17 11:45:00,171.84,172.16,171.83,171.95,3875.0,159.9576,160.2555,159.9483,160.06,3875.0
2016-05-17 11:50:00,172.0,172.26,171.99,172.14,14595.0,160.1066,160.3486,160.0973,160.2369,14595.0
2016-05-17 11:55:00,172.07,172.17,171.85,171.86,5668.0,160.1717,160.2648,159.967,159.9763,5668.0
2016-05-17 12:00:00,171.83,171.85,171.3,171.5,11699.0,159.9483,159.967,159.455,159.6412,11699.0
2016-05-17 12:05:00,171.52,171.68,171.5,171.58,1900.0,159.6598,159.8087,159.6412,159.7156,1900.0
2016-05-17 12:10:00,171.64,171.79,171.58,171.7,4020.0,159.7715,159.9111,159.7156,159.8273,4020.0
2016-05-17 12:15:00,171.74,171.86,171.65,171.78,6727.0,159.8646,159.9763,159.7808,159.9018,6727.0
2016-05-17 12:20:00,171.8,171.87,171.68,171.76,7502.0,159.9204,159.9856,159.8087,159.8832,7502.0
2016-05-17 12:25:00,171.73,171.73,171.53,171.54,2000.0,159.8553,159.8553,159.6691,159.6784,2000.0
2016-05-17 12:30:00,171.5,171.53,171.4,171.53,3300.0,159.6412,159.6691,159.5481,159.6691,3300.0
2016-05-17 12:35:00,171.58,171.61,171.47,171.61,3246.0,159.7156,159.7435,159.6132,159.7435,3246.0
2016-05-17 12:40:00,171.71,171.75,171.7,171.71,4300.0,159.8366,159.8739,159.8273,159.8366,4300.0
2016-05-17 12:45:00,171.74,171.85,171.67,171.67,4310.0,159.8646,159.967,159.7994,159.7994,4310.0
2016-05-17 12:50:00,171.64,171.66,171.46,171.66,2037.0,159.7715,159.7901,159.6039,159.7901,2037.0
2016-05-17 12:55:00,171.51,171.51,171.46,171.47,400.0,159.6505,159.6505,159.6039,159.6132,400.0
2016-05-17 13:00:00,171.5,171.51,171.24,171.24,5700.0,159.6412,159.6505,159.3991,159.3991,5700.0
2016-05-17 13:05:00,171.01,171.13,170.85,170.87,4100.0,159.185,159.2967,159.0361,159.0547,4100.0
2016-05-17 13:10:00,170.84,170.9,170.79,170.87,3000.0,159.0268,159.0826,158.9803,159.0547,3000.0
2016-05-17 13:15:00,170.87,170.94,170.86,170.94,1445.0,159.0547,159.1199,159.0454,159.1199,1445.0
2016-05-17 13:20:00,170.99,171.15,170.77,170.77,9902.0,159.1664,159.3154,158.9616,158.9616,9902.0
2016-05-17 13:25:00,170.78,170.98,170.78,170.87,1781.0,158.9709,159.1571,158.9709,159.0547,1781.0
2016-05-17 13:30:00,170.95,171.57,170.94,171.54,9378.0,159.1292,159.7063,159.1199,159.6784,9378.0
2016-05-17 13:35:00,171.57,171.75,171.44,171.44,9206.0,159.7063,159.8739,159.5853,159.5853,9206.0
2016-05-17 13:40:00,171.49,171.55,171.31,171.34,3850.0,159.6318,159.6877,159.4643,159.4922,3850.0
2016-05-17 13:45:00,171.39,171.51,171.25,171.31,51300.0,159.5388,159.6505,159.4084,159.4643,51300.0
2016-05-17 13:50:00,171.31,171.31,171.11,171.18,25708.0,159.4643,159.4643,159.2781,159.3433,25708.0
2016-05-17 13:55:00,171.12,171.12,170.71,170.71,3200.0,159.2874,159.2874,158.9058,158.9058,3200.0
2016-05-17 14:00:00,170.53,170.69,170.44,170.62,9269.0,158.7382,158.8872,158.6545,158.822,9269.0
2016-05-17 14:05:00,170.66,170.67,170.38,170.38,6802.0,158.8592,158.8685,158.5986,158.5986,6802.0
2016-05-17 14:10:00,170.38,170.71,170.36,170.71,6120.0,158.5986,158.9058,158.58,158.9058,6120.0
2016-05-17 14:15:00,170.7,170.7,170.5,170.62,5860.0,158.8965,158.8965,158.7103,158.822,5860.0
2016-05-17 14:20:00,170.65,170.65,170.4,170.45,4800.0,158.8499,158.8499,158.6172,158.6638,4800.0
2016-05-17 14:25:00,170.41,170.45,170.17,170.43,15438.0,158.6265,158.6638,158.4031,158.6451,15438.0
2016-05-17 14:30:00,170.44,170.71,170.42,170.5,6503.0,158.6545,158.9058,158.6358,158.7103,6503.0
2016-05-17 14:35:00,170.5,170.66,170.43,170.51,7864.0,158.7103,158.8592,158.6451,158.7196,7864.0
2016-05-17 14:40:00,170.5,170.56,170.48,170.5,6098.0,158.7103,158.7662,158.6917,158.7103,6098.0
2016-05-17 14:45:00,170.46,170.62,170.46,170.54,5800.0,158.6731,158.822,158.6731,158.7475,5800.0
2016-05-17 14:50:00,170.49,170.61,170.44,170.6,6500.0,158.701,158.8127,158.6545,158.8034,6500.0
2016-05-17 14:55:00,170.64,170.64,170.4,170.51,8768.0,158.8406,158.8406,158.6172,158.7196,8768.0
2016-05-17 15:00:00,170.52,170.58,170.46,170.54,6772.0,158.7289,158.7848,158.6731,158.7475,6772.0
2016-05-17 15:05:00,170.53,170.61,170.49,170.51,2900.0,158.7382,158.8127,158.701,158.7196,2900.0
2016-05-17 15:10:00,170.5,170.63,170.46,170.47,8293.0,158.7103,158.8313,158.6731,158.6824,8293.0
2016-05-17 15:15:00,170.5,170.55,170.42,170.42,12202.0,158.7103,158.7568,158.6358,158.6358,12202.0
2016-05-17 15:20:00,170.39,170.54,170.38,170.5,10076.0,158.6079,158.7475,158.5986,158.7103,10076.0
2016-05-17 15:25:00,170.54,170.54,170.27,170.46,13741.0,158.7475,158.7475,158.4962,158.6731,13741.0
2016-05-17 15:30:00,170.41,170.52,170.34,170.47,7300.0,158.6265,158.7289,158.5614,158.6824,7300.0
2016-05-17 15:35:00,170.45,170.71,170.44,170.65,6376.0,158.6638,158.9058,158.6545,158.8499,6376.0
2016-05-17 15:40:00,170.7,170.83,170.47,170.54,13647.0,158.8965,159.0175,158.6824,158.7475,13647.0
2016-05-17 15:45:00,170.57,170.73,170.51,170.65,17623.0,158.7755,158.9244,158.7196,158.8499,17623.0
2016-05-17 15:50:00,170.65,170.74,170.6,170.74,9653.0,158.8499,158.9337,158.8034,158.9337,9653.0
2016-05-17 15:55:00,170.73,170.86,170.63,170.7,35686.0,158.9244,159.0454,158.8313,158.8965,35686.0
2016-05-18 09:30:00,170.53,171.49,170.0,170.43,4554.0,158.7382,159.6318,158.2449,158.6451,4554.0
2016-05-18 09:35:00,170.57,170.98,170.23,170.34,5222.0,158.7755,159.1571,158.459,158.5614,5222.0
2016-05-18 09:40:00,170.73,171.0,170.67,170.99,1500.0,158.9244,159.1757,158.8685,159.1664,1500.0
2016-05-18 09:45:00,170.94,171.13,170.74,170.8,2364.0,159.1199,159.2967,158.9337,158.9896,2364.0
2016-05-18 09:50:00,170.51,170.69,170.5,170.5,1000.0,158.7196,158.8872,158.7103,158.7103,1000.0
2016-05-18 09:55:00,170.5,171.12,170.49,170.96,7622.0,158.7103,159.2874,158.701,159.1385,7622.0
2016-05-18 10:00:00,171.07,171.38,170.96,171.31,7550.0,159.2409,159.5295,159.1385,159.4643,7550.0
2016-05-18 10:05:00,171.31,172.02,171.31,171.87,7700.0,159.4643,160.1252,159.4643,159.9856,7700.0
2016-05-18 10:10:00,171.85,172.05,171.45,172.03,14627.0,159.967,160.1531,159.5946,160.1345,14627.0
2016-05-18 10:15:00,172.0,172.24,171.95,172.01,7600.0,160.1066,160.33,160.06,160.1159,7600.0
2016-05-18 10:20:00,172.01,172.15,171.8,172.09,26859.0,160.1159,160.2462,159.9204,160.1904,26859.0
2016-05-18 10:25:00,172.1,172.39,172.1,172.35,6700.0,160.1997,160.4696,160.1997,160.4324,6700.0
2016-05-18 10:30:00,172.24,172.8,172.13,172.63,2999.0,160.33,160.8513,160.2276,160.693,2999.0
2016-05-18 10:35:00,172.78,172.85,171.88,172.01,16937.0,160.8326,160.8978,159.9949,160.1159,16937.0
2016-05-18 10:40:00,171.93,172.06,171.59,171.71,31287.0,160.0414,160.1624,159.7249,159.8366,31287.0
2016-05-18 10:45:00,171.71,171.93,171.63,171.92,3462.0,159.8366,160.0414,159.7622,160.0321,3462.0
2016-05-18 10:50:00,171.9,171.9,171.53,171.59,2126.0,160.0135,160.0135,159.6691,159.7249,2126.0
2016-05-18 10:55:00,171.56,171.92,171.43,171.75,6639.0,159.697,160.0321,159.576,159.8739,6639.0
2016-05-18 11:00:00,171.63,171.69,171.44,171.5,5000.0,159.7622,159.818,159.5853,159.6412,5000.0
2016-05-18 11:05:00,171.44,171.59,171.43,171.46,5702.0,159.5853,159.7249,159.576,159.6039,5702.0
2016-05-18 11:10:00,171.46,171.67,171.46,171.61,3200.0,159.6039,159.7994,159.6039,159.7435,3200.0
2016-05-18 11:15:00,171.66,171.66,171.47,171.52,2200.0,159.7901,159.7901,159.6132,159.6598,2200.0
2016-05-18 11:20:00,171.48,171.71,171.42,171.44,4248.0,159.6225,159.8366,159.5667,159.5853,4248.0
2016-05-18 11:25:00,171.45,171.71,171.45,171.58,2900.0,159.5946,159.8366,159.5946,159.7156,2900.0
2016-05-18 11:30:00,171.59,171.59,171.49,171.58,1425.0,159.7249,159.7249,159.6318,159.7156,1425.0
2016-05-18 11:35:00,171.71,171.71,171.71,171.71,100.0,159.8366,159.8366,159.8366,159.8366,100.0
2016-05-18 11:40:00,171.85,171.93,171.69,171.75,1064.0,159.967,160.0414,159.818,159.8739,1064.0
2016-05-18 11:45:00,171.7,171.71,171.63,171.7,400.0,159.8273,159.8366,159.7622,159.8273,400.0
2016-05-18 11:50:00,171.7,171.79,171.41,171.46,3800.0,159.8273,159.9111,159.5574,159.6039,3800.0
2016-05-18 11:55:00,171.44,171.6,171.44,171.5,2400.0,159.5853,159.7342,159.5853,159.6412,2400.0
2016-05-18 12:00:00,171.5,171.67,171.42,171.67,6311.0,159.6412,159.7994,159.5667,159.7994,6311.0
2016-05-18 12:05:00,171.5,171.63,171.49,171.63,5413.0,159.6412,159.7622,159.6318,159.7622,5413.0
2016-05-18 12:10:00,171.59,171.66,171.59,171.61,3600.0,159.7249,159.7901,159.7249,159.7435,3600.0
2016-05-18 12:15:00,171.61,171.68,171.58,171.6,1400.0,159.7435,159.8087,159.7156,159.7342,1400.0
2016-05-18 12:20:00,171.6,171.96,171.6,171.81,5401.0,159.7342,160.0693,159.7342,159.9297,5401.0
2016-05-18 12:25:00,171.81,172.08,171.8,171.97,4700.0,159.9297,160.181,159.9204,160.0787,4700.0
2016-05-18 12:30:00,172.0,172.46,171.99,172.26,2601.0,160.1066,160.5348,160.0973,160.3486,2601.0
2016-05-18 12:35:00,172.37,172.57,172.26,172.46,3494.0,160.451,160.6372,160.3486,160.5348,3494.0
2016-05-18 12:40:00,172.44,172.65,172.43,172.61,2900.0,160.5162,160.7116,160.5068,160.6744,2900.0
2016-05-18 12:45:00,172.58,172.88,172.58,172.74,6700.0,160.6465,160.9257,160.6465,160.7954,6700.0
2016-05-18 12:50:00,172.72,173.09,172.68,173.0,14025.0,160.7768,161.1212,160.7396,161.0374,14025.0
2016-05-18 12:55:00,173.0,173.03,172.81,172.89,3412.0,161.0374,161.0654,160.8606,160.935,3412.0
2016-05-18 13:00:00,172.91,173.42,172.04,172.21,12781.0,160.9537,161.4284,160.1438,160.3021,12781.0
2016-05-18 13:05:00,172.21,172.7,172.04,172.64,3300.0,160.3021,160.7582,160.1438,160.7023,3300.0
2016-05-18 13:10:00,172.59,172.7,172.33,172.7,5869.0,160.6558,160.7582,160.4138,160.7582,5869.0
2016-05-18 13:15:00,172.61,172.95,172.61,172.63,18759.0,160.6744,160.9909,160.6744,160.693,18759.0
2016-05-18 13:20:00,172.63,172.63,172.21,172.34,7930.0,160.693,160.693,160.3021,160.4231,7930.0
2016-05-18 13:25:00,172.25,172.25,171.87,172.08,9951.0,160.3393,160.3393,159.9856,160.181,9951.0
2016-05-18 13:30:00,172.07,172.29,172.07,172.23,6248.0,160.1717,160.3765,160.1717,160.3207,6248.0
2016-05-18 13:35:00,172.23,172.26,171.96,171.96,23937.0,160.3207,160.3486,160.0693,160.0693,23937.0
2016-05-18 13:40:00,171.94,172.44,171.94,172.28,6448.0,160.0507,160.5162,160.0507,160.3672,6448.0
2016-05-18 13:45:00,172.29,172.32,172.12,172.3,2982.0,160.3765,160.4045,160.2183,160.3858,2982.0
2016-05-18 13:50:00,172.27,172.4,172.17,172.36,6300.0,160.3579,160.4789,160.2648,160.4417,6300.0
2016-05-18 13:55:00,172.46,172.65,172.37,172.61,5900.0,160.5348,160.7116,160.451,160.6744,5900.0
2016-05-18 14:00:00,172.64,172.64,171.47,171.5,21310.0,160.7023,160.7023,159.6132,159.6412,21310.0
2016-05-18 14:05:00,171.5,171.85,171.29,171.85,12930.0,159.6412,159.967,159.4457,159.967,12930.0
2016-05-18 14:10:00,171.81,171.81,171.55,171.63,2348.0,159.9297,159.9297,159.6877,159.7622,2348.0
2016-05-18 14:15:00,171.52,171.69,171.48,171.68,8200.0,159.6598,159.818,159.6225,159.8087,8200.0
2016-05-18 14:20:00,171.5,171.74,171.37,171.5,9762.0,159.6412,159.8646,159.5201,159.6412,9762.0
2016-05-18 14:25:00,171.5,171.58,171.18,171.22,90489.0,159.6412,159.7156,159.3433,159.3805,90489.0
2016-05-18 14:30:00,171.34,171.44,170.94,171.16,6757.0,159.4922,159.5853,159.1199,159.3247,6757.0
2016-05-18 14:35:00,171.15,171.54,171.14,171.16,58398.0,159.3154,159.6784,159.306,159.3247,58398.0
2016-05-18 14:40:00,171.02,171.32,170.85,170.87,7410.0,159.1943,159.4736,159.0361,159.0547,7410.0
2016-05-18 14:45:00,170.99,171.09,170.85,171.07,1600.0,159.1664,159.2595,159.0361,159.2409,1600.0
2016-05-18 14:50:00,170.98,171.14,170.92,170.93,7000.0,159.1571,159.306,159.1013,159.1106,7000.0
2016-05-18 14:55:00,170.96,170.97,170.68,170.79,4900.0,159.1385,159.1478,158.8779,158.9803,4900.0
2016-05-18 15:00:00,170.78,170.94,170.59,170.75,20016.0,158.9709,159.1199,158.7941,158.943,20016.0
2016-05-18 15:05:00,170.84,170.97,170.79,170.8,4400.0,159.0268,159.1478,158.9803,158.9896,4400.0
2016-05-18 15:10:00,170.75,170.77,170.69,170.77,699.0,158.943,158.9616,158.8872,158.9616,699.0
2016-05-18 15:15:00,170.67,170.67,170.38,170.52,9702.0,158.8685,158.8685,158.5986,158.7289,9702.0
2016-05-18 15:20:00,170.49,170.49,170.15,170.15,2929.0,158.701,158.701,158.3845,158.3845,2929.0
2016-05-18 15:25:00,170.19,170.32,170.09,170.18,1234.0,158.4217,158.5427,158.3287,158.4124,1234.0
2016-05-18 15:30:00,170.26,170.36,170.24,170.24,32919.0,158.4869,158.58,158.4683,158.4683,32919.0
2016-05-18 15:35:00,170.28,170.37,169.9,169.96,4900.0,158.5055,158.5893,158.1518,158.2076,4900.0
2016-05-18 15:40:00,169.86,170.29,169.86,170.25,5750.0,158.1146,158.5148,158.1146,158.4776,5750.0
2016-05-18 15:45:00,170.25,170.25,170.02,170.14,8918.0,158.4776,158.4776,158.2635,158.3752,8918.0
2016-05-18 15:50:00,170.15,170.24,170.0,170.0,6546.0,158.3845,158.4683,158.2449,158.2449,6546.0
2016-05-18 15:55:00,169.97,170.28,169.97,170.24,23391.0,158.217,158.5055,158.217,158.4683,23391.0
2016-05-19 09:30:00,168.89,169.16,168.66,168.81,6648.0,157.2116,157.463,156.9975,157.1372,6648.0
2016-05-19 09:35:00,169.85,169.85,168.7,168.74,819.0,158.1052,158.1052,157.0348,157.072,819.0
2016-05-19 09:40:00,169.61,169.98,168.96,169.97,5249.0,157.8818,158.2263,157.2768,158.217,5249.0
2016-05-19 09:45:00,169.61,169.76,169.31,169.51,7767.0,157.8818,158.0215,157.6026,157.7888,7767.0
2016-05-19 09:50:00,169.6,169.7,169.13,169.13,17857.0,157.8725,157.9656,157.435,157.435,17857.0
2016-05-19 09:55:00,168.93,168.98,168.19,168.6,23120.0,157.2489,157.2954,156.56,156.9417,23120.0
2016-05-19 10:00:00,168.18,169.11,168.16,168.96,15662.0,156.5507,157.4164,156.5321,157.2768,15662.0
2016-05-19 10:05:00,168.83,168.86,168.4,168.61,14358.0,157.1558,157.1837,156.7555,156.951,14358.0
2016-05-19 10:10:00,168.79,169.09,168.72,168.97,12179.0,157.1185,157.3978,157.0534,157.2861,12179.0
2016-05-19 10:15:00,168.99,169.27,168.95,169.14,3953.0,157.3047,157.5654,157.2675,157.4443,3953.0
2016-05-19 10:20:00,169.18,169.31,168.87,169.2,6124.0,157.4816,157.6026,157.193,157.5002,6124.0
2016-05-19 10:25:00,169.07,169.18,168.62,168.77,11643.0,157.3792,157.4816,156.9603,157.0999,11643.0
2016-05-19 10:30:00,168.9,169.33,168.62,169.33,7241.0,157.2209,157.6212,156.9603,157.6212,7241.0
2016-05-19 10:35:00,169.17,169.17,168.7,168.88,2100.0,157.4723,157.4723,157.0348,157.2023,2100.0
2016-05-19 10:40:00,168.8,169.01,168.8,168.96,2450.0,157.1279,157.3233,157.1279,157.2768,2450.0
2016-05-19 10:45:00,169.0,169.05,168.66,168.66,8439.0,157.314,157.3606,156.9975,156.9975,8439.0
2016-05-19 10:50:00,168.78,168.86,168.45,168.72,7776.0,157.1092,157.1837,156.8021,157.0534,7776.0
2016-05-19 10:55:00,168.72,168.82,168.31,168.57,6200.0,157.0534,157.1465,156.6717,156.9138,6200.0
2016-05-19 11:00:00,168.43,168.67,168.03,168.15,15124.0,156.7834,157.0068,156.4111,156.5228,15124.0
2016-05-19 11:05:00,168.0,168.0,167.56,167.75,2365.0,156.3832,156.3832,155.9736,156.1505,2365.0
2016-05-19 11:10:00,167.76,167.93,167.34,167.93,6878.0,156.1598,156.318,155.7688,156.318,6878.0
2016-05-19 11:15:00,167.89,168.33,167.89,168.27,5175.0,156.2808,156.6904,156.2808,156.6345,5175.0
2016-05-19 11:20:00,168.3,168.3,167.78,167.98,2606.0,156.6624,156.6624,156.1784,156.3646,2606.0
2016-05-19 11:25:00,168.18,168.33,167.93,168.23,5848.0,156.5507,156.6904,156.318,156.5973,5848.0
2016-05-19 11:30:00,168.22,168.35,167.93,168.16,3089.0,156.588,156.709,156.318,156.5321,3089.0
2016-05-19 11:35:00,168.03,168.03,167.75,167.9,2100.0,156.4111,156.4111,156.1505,156.2901,2100.0
2016-05-19 11:40:00,167.9,168.15,167.76,168.0,3805.0,156.2901,156.5228,156.1598,156.3832,3805.0
2016-05-19 11:45:00,167.94,168.04,167.67,167.86,4600.0,156.3273,156.4204,156.076,156.2529,4600.0
2016-05-19 11:50:00,167.87,167.97,167.63,167.71,7100.0,156.2622,156.3552,156.0388,156.1132,7100.0
2016-05-19 11:55:00,167.74,168.09,167.66,168.09,4096.0,156.1412,156.4669,156.0667,156.4669,4096.0
2016-05-19 12:00:00,168.01,168.35,168.01,168.32,5100.0,156.3925,156.709,156.3925,156.681,5100.0
2016-05-19 12:05:00,168.36,168.36,168.05,168.09,1800.0,156.7183,156.7183,156.4297,156.4669,1800.0
2016-05-19 12:10:00,168.1,168.35,168.09,168.24,2100.0,156.4763,156.709,156.4669,156.6066,2100.0
2016-05-19 12:15:00,168.27,168.77,168.26,168.5,9725.0,156.6345,157.0999,156.6252,156.8486,9725.0
2016-05-19 12:20:00,168.54,168.65,168.38,168.51,4400.0,156.8858,156.9882,156.7369,156.8579,4400.0
2016-05-19 12:25:00,168.55,168.58,168.45,168.51,5000.0,156.8951,156.9231,156.8021,156.8579,5000.0
2016-05-19 12:30:00,168.52,168.52,168.28,168.4,4300.0,156.8672,156.8672,156.6438,156.7555,4300.0
2016-05-19 12:35:00,168.38,168.49,168.31,168.49,3403.0,156.7369,156.8393,156.6717,156.8393,3403.0
2016-05-19 12:40:00,168.57,168.57,168.44,168.45,1600.0,156.9138,156.9138,156.7927,156.8021,1600.0
2016-05-19 12:45:00,168.48,168.48,168.22,168.28,3900.0,156.83,156.83,156.588,156.6438,3900.0
2016-05-19 12:50:00,168.22,168.34,168.2,168.24,2600.0,156.588,156.6997,156.5693,156.6066,2600.0
2016-05-19 12:55:00,168.28,168.28,167.89,168.01,5400.0,156.6438,156.6438,156.2808,156.3925,5400.0
2016-05-19 13:00:00,167.97,168.19,167.97,167.99,2203.0,156.3552,156.56,156.3552,156.3739,2203.0
2016-05-19 13:05:00,168.02,168.16,167.97,168.15,3660.0,156.4018,156.5321,156.3552,156.5228,3660.0
2016-05-19 13:10:00,168.15,168.26,168.07,168.2,1100.0,156.5228,156.6252,156.4483,156.5693,1100.0
2016-05-19 13:15:00,168.16,168.16,167.94,168.0,2100.0,156.5321,156.5321,156.3273,156.3832,2100.0
2016-05-19 13:20:00,167.98,168.05,167.91,167.97,2440.0,156.3646,156.4297,156.2994,156.3552,2440.0
2016-05-19 13:25:00,167.93,168.27,167.93,168.2,2952.0,156.318,156.6345,156.318,156.5693,2952.0
2016-05-19 13:30:00,168.28,168.28,168.06,168.12,2300.0,156.6438,156.6438,156.439,156.4949,2300.0
2016-05-19 13:35:00,168.18,168.4,168.12,168.27,2300.0,156.5507,156.7555,156.4949,156.6345,2300.0
2016-05-19 13:40:00,168.3,168.61,168.29,168.52,4000.0,156.6624,156.951,156.6531,156.8672,4000.0
2016-05-19 13:45:00,168.52,168.76,168.45,168.76,2900.0,156.8672,157.0906,156.8021,157.0906,2900.0
2016-05-19 13:50:00,168.8,168.8,168.65,168.75,5865.0,157.1279,157.1279,156.9882,157.0813,5865.0
2016-05-19 13:55:00,168.75,168.75,168.19,168.19,4100.0,157.0813,157.0813,156.56,156.56,4100.0
2016-05-19 14:00:00,168.2,168.28,168.0,168.01,47371.0,156.5693,156.6438,156.3832,156.3925,47371.0
2016-05-19 14:05:00,167.9,168.48,167.9,168.48,4216.0,156.2901,156.83,156.2901,156.83,4216.0
2016-05-19 14:10:00,168.49,168.66,168.35,168.49,3250.0,156.8393,156.9975,156.709,156.8393,3250.0
2016-05-19 14:15:00,168.5,168.86,168.43,168.6,9997.0,156.8486,157.1837,156.7834,156.9417,9997.0
2016-05-19 14:20:00,168.5,168.76,168.23,168.62,12132.0,156.8486,157.0906,156.5973,156.9603,12132.0
2016-05-19 14:25:00,168.6,169.12,168.48,168.82,98470.0,156.9417,157.4257,156.83,157.1465,98470.0
2016-05-19 14:30:00,168.59,168.71,168.52,168.58,3875.0,156.9324,157.0441,156.8672,156.9231,3875.0
2016-05-19 14:35:00,168.59,168.84,168.53,168.68,9788.0,156.9324,157.1651,156.8765,157.0162,9788.0
2016-05-19 14:40:00,168.59,168.91,168.59,168.68,9616.0,156.9324,157.2302,156.9324,157.0162,9616.0
2016-05-19 14:45:00,168.86,168.86,168.6,168.73,1203.0,157.1837,157.1837,156.9417,157.0627,1203.0
2016-05-19 14:50:00,168.66,168.93,168.65,168.82,11937.0,156.9975,157.2489,156.9882,157.1465,11937.0
2016-05-19 14:55:00,168.77,168.8,168.57,168.57,2095.0,157.0999,157.1279,156.9138,156.9138,2095.0
2016-05-19 15:00:00,168.72,168.97,168.65,168.81,9831.0,157.0534,157.2861,156.9882,157.1372,9831.0
2016-05-19 15:05:00,168.81,168.89,168.69,168.74,7947.0,157.1372,157.2116,157.0255,157.072,7947.0
2016-05-19 15:10:00,168.58,168.77,168.58,168.6,2900.0,156.9231,157.0999,156.9231,156.9417,2900.0
2016-05-19 15:15:00,168.51,168.74,168.42,168.61,2510.0,156.8579,157.072,156.7741,156.951,2510.0
2016-05-19 15:20:00,168.61,168.78,168.61,168.66,17925.0,156.951,157.1092,156.951,156.9975,17925.0
2016-05-19 15:25:00,168.62,168.68,168.56,168.61,13040.0,156.9603,157.0162,156.9045,156.951,13040.0
2016-05-19 15:30:00,168.62,168.7,168.48,168.66,19338.0,156.9603,157.0348,156.83,156.9975,19338.0
2016-05-19 15:35:00,168.74,168.75,168.63,168.75,7717.0,157.072,157.0813,156.9696,157.0813,7717.0
2016-05-19 15:40:00,168.75,168.75,168.48,168.61,10016.0,157.0813,157.0813,156.83,156.951,10016.0
2016-05-19 15:45:00,168.58,168.75,168.42,168.44,19331.0,156.9231,157.0813,156.7741,156.7927,19331.0
2016-05-19 15:50:00,168.45,168.51,168.34,168.4,32199.0,156.8021,156.8579,156.6997,156.7555,32199.0
2016-05-19 15:55:00,168.4,168.55,168.16,168.34,84984.0,156.7555,156.8951,156.5321,156.6997,84984.0
2016-05-20 09:30:00,168.95,169.77,168.9,168.97,39558.0,157.2675,158.0308,157.2209,157.2861,39558.0
2016-05-20 09:35:00,168.97,169.34,168.84,168.99,71238.0,157.2861,157.6305,157.1651,157.3047,71238.0
2016-05-20 09:40:00,169.02,169.41,169.02,169.1,17036.0,157.3326,157.6957,157.3326,157.4071,17036.0
2016-05-20 09:45:00,168.85,169.31,168.61,168.99,7040.0,157.1744,157.6026,156.951,157.3047,7040.0
2016-05-20 09:50:00,168.88,169.49,168.88,169.29,7128.0,157.2023,157.7701,157.2023,157.584,7128.0
2016-05-20 09:55:00,169.14,169.36,169.0,169.07,16503.0,157.4443,157.6491,157.314,157.3792,16503.0
2016-05-20 10:00:00,169.1,169.37,168.99,169.22,18237.0,157.4071,157.6584,157.3047,157.5188,18237.0
2016-05-20 10:05:00,169.11,169.36,169.0,169.0,23470.0,157.4164,157.6491,157.314,157.314,23470.0
2016-05-20 10:10:00,169.0,169.35,168.7,168.94,18126.0,157.314,157.6398,157.0348,157.2582,18126.0
2016-05-20 10:15:00,168.98,169.17,168.76,168.87,5344.0,157.2954,157.4723,157.0906,157.193,5344.0
2016-05-20 10:20:00,168.72,168.97,168.72,168.85,5291.0,157.0534,157.2861,157.0534,157.1744,5291.0
2016-05-20 10:25:00,168.78,169.0,168.61,168.97,7907.0,157.1092,157.314,156.951,157.2861,7907.0
2016-05-20 10:30:00,168.92,169.03,168.74,168.75,9631.0,157.2396,157.342,157.072,157.0813,9631.0
2016-05-20 10:35:00,168.84,168.95,168.62,168.74,7089.0,157.1651,157.2675,156.9603,157.072,7089.0
2016-05-20 10:40:00,168.83,168.91,168.64,168.76,10442.0,157.1558,157.2302,156.9789,157.0906,10442.0
2016-05-20 10:45:00,168.86,168.93,168.61,168.61,8140.0,157.1837,157.2489,156.951,156.951,8140.0
2016-05-20 10:50:00,168.59,168.77,168.56,168.69,7779.0,156.9324,157.0999,156.9045,157.0255,7779.0
2016-05-20 10:55:00,168.61,168.71,168.45,168.45,2695.0,156.951,157.0441,156.8021,156.8021,2695.0
2016-05-20 11:00:00,168.5,168.63,168.4,168.63,16162.0,156.8486,156.9696,156.7555,156.9696,16162.0
2016-05-20 11:05:00,168.6,168.61,168.46,168.52,4443.0,156.9417,156.951,156.8114,156.8672,4443.0
2016-05-20 11:10:00,168.5,168.61,168.46,168.58,5025.0,156.8486,156.951,156.8114,156.9231,5025.0
2016-05-20 11:15:00,168.55,168.88,168.55,168.86,2500.0,156.8951,157.2023,156.8951,157.1837,2500.0
2016-05-20 11:20:00,168.78,168.94,168.4,168.5,6954.0,157.1092,157.2582,156.7555,156.8486,6954.0
2016-05-20 11:25:00,168.64,168.8,168.56,168.66,1735.0,156.9789,157.1279,156.9045,156.9975,1735.0
2016-05-20 11:30:00,168.6,168.8,168.6,168.78,52200.0,156.9417,157.1279,156.9417,157.1092,52200.0
2016-05-20 11:35:00,168.79,168.98,168.73,168.79,20677.0,157.1185,157.2954,157.0627,157.1185,20677.0
2016-05-20 11:40:00,168.77,168.88,168.63,168.75,4900.0,157.0999,157.2023,156.9696,157.0813,4900.0
2016-05-20 11:45:00,168.76,168.76,168.6,168.67,49399.0,157.0906,157.0906,156.9417,157.0068,49399.0
2016-05-20 11:50:00,168.57,168.74,168.53,168.74,52590.0,156.9138,157.072,156.8765,157.072,52590.0
2016-05-20 11:55:00,168.82,169.13,168.82,169.09,2400.0,157.1465,157.435,157.1465,157.3978,2400.0
2016-05-20 12:00:00,169.14,169.36,169.12,169.18,5244.0,157.4443,157.6491,157.4257,157.4816,5244.0
2016-05-20 12:05:00,169.18,169.37,169.11,169.37,2800.0,157.4816,157.6584,157.4164,157.6584,2800.0
2016-05-20 12:10:00,169.41,169.41,168.87,168.97,5483.0,157.6957,157.6957,157.193,157.2861,5483.0
2016-05-20 12:15:00,168.93,168.96,168.57,168.63,10839.0,157.2489,157.2768,156.9138,156.9696,10839.0
2016-05-20 12:20:00,168.78,168.78,168.56,168.65,3218.0,157.1092,157.1092,156.9045,156.9882,3218.0
2016-05-20 12:25:00,168.69,168.88,168.64,168.76,1800.0,157.0255,157.2023,156.9789,157.0906,1800.0
2016-05-20 12:30:00,168.64,168.79,168.54,168.69,9040.0,156.9789,157.1185,156.8858,157.0255,9040.0
2016-05-20 12:35:00,168.62,168.73,168.59,168.6,1600.0,156.9603,157.0627,156.9324,156.9417,1600.0
2016-05-20 12:40:00,168.61,168.82,168.61,168.74,2340.0,156.951,157.1465,156.951,157.072,2340.0
2016-05-20 12:45:00,168.61,168.93,168.61,168.93,2522.0,156.951,157.2489,156.951,157.2489,2522.0
2016-05-20 12:50:00,168.82,168.84,168.7,168.77,4100.0,157.1465,157.1651,157.0348,157.0999,4100.0
2016-05-20 12:55:00,168.79,168.96,168.6,168.69,10617.0,157.1185,157.2768,156.9417,157.0255,10617.0
2016-05-20 13:00:00,168.69,168.84,168.61,168.76,4512.0,157.0255,157.1651,156.951,157.0906,4512.0
2016-05-20 13:05:00,168.71,168.76,168.6,168.76,6281.0,157.0441,157.0906,156.9417,157.0906,6281.0
2016-05-20 13:10:00,168.74,168.88,168.63,168.8,3915.0,157.072,157.2023,156.9696,157.1279,3915.0
2016-05-20 13:15:00,168.78,168.93,168.7,168.84,3500.0,157.1092,157.2489,157.0348,157.1651,3500.0
2016-05-20 13:20:00,168.83,169.03,168.82,168.82,3500.0,157.1558,157.342,157.1465,157.1465,3500.0
2016-05-20 13:25:00,168.82,168.82,168.65,168.65,400.0,157.1465,157.1465,156.9882,156.9882,400.0
2016-05-20 13:30:00,168.61,168.77,168.61,168.75,2940.0,156.951,157.0999,156.951,157.0813,2940.0
2016-05-20 13:35:00,168.77,168.88,168.7,168.7,4506.0,157.0999,157.2023,157.0348,157.0348,4506.0
2016-05-20 13:40:00,168.7,168.88,168.7,168.85,3647.0,157.0348,157.2023,157.0348,157.1744,3647.0
2016-05-20 13:45:00,168.85,168.85,168.69,168.82,5824.0,157.1744,157.1744,157.0255,157.1465,5824.0
2016-05-20 13:50:00,168.74,168.74,168.5,168.74,2792.0,157.072,157.072,156.8486,157.072,2792.0
2016-05-20 13:55:00,168.74,168.93,168.7,168.87,2200.0,157.072,157.2489,157.0348,157.193,2200.0
2016-05-20 14:00:00,168.8,168.89,168.69,168.7,2358.0,157.1279,157.2116,157.0255,157.0348,2358.0
2016-05-20 14:05:00,168.72,168.93,168.66,168.93,5328.0,157.0534,157.2489,156.9975,157.2489,5328.0
2016-05-20 14:10:00,168.93,169.0,168.76,168.76,5100.0,157.2489,157.314,157.0906,157.0906,5100.0
2016-05-20 14:15:00,168.75,168.81,168.69,168.74,7954.0,157.0813,157.1372,157.0255,157.072,7954.0
2016-05-20 14:20:00,168.77,168.83,168.7,168.73,10474.0,157.0999,157.1558,157.0348,157.0627,10474.0
2016-05-20 14:25:00,168.7,168.74,168.7,168.7,5724.0,157.0348,157.072,157.0348,157.0348,5724.0
2016-05-20 14:30:00,168.74,168.79,168.62,168.65,26067.0,157.072,157.1185,156.9603,156.9882,26067.0
2016-05-20 14:35:00,168.64,168.77,168.49,168.77,29078.0,156.9789,157.0999,156.8393,157.0999,29078.0
2016-05-20 14:40:00,168.71,168.79,168.55,168.6,6700.0,157.0441,157.1185,156.8951,156.9417,6700.0
2016-05-20 14:45:00,168.6,168.63,168.55,168.55,7242.0,156.9417,156.9696,156.8951,156.8951,7242.0
2016-05-20 14:50:00,168.58,168.69,168.53,168.6,15005.0,156.9231,157.0255,156.8765,156.9417,15005.0
2016-05-20 14:55:00,168.6,168.74,168.49,168.74,8089.0,156.9417,157.072,156.8393,157.072,8089.0
2016-05-20 15:00:00,168.86,168.86,168.65,168.68,11388.0,157.1837,157.1837,156.9882,157.0162,11388.0
2016-05-20 15:05:00,168.68,168.76,168.42,168.53,44779.0,157.0162,157.0906,156.7741,156.8765,44779.0
2016-05-20 15:10:00,168.51,168.55,168.31,168.55,10200.0,156.8579,156.8951,156.6717,156.8951,10200.0
2016-05-20 15:15:00,168.55,168.84,168.5,168.66,34177.0,156.8951,157.1651,156.8486,156.9975,34177.0
2016-05-20 15:20:00,168.8,169.02,168.71,168.86,19603.0,157.1279,157.3326,157.0441,157.1837,19603.0
2016-05-20 15:25:00,168.88,169.19,168.88,169.16,17282.0,157.2023,157.4909,157.2023,157.463,17282.0
2016-05-20 15:30:00,169.14,169.57,169.1,169.47,18407.0,157.4443,157.8446,157.4071,157.7515,18407.0
2016-05-20 15:35:00,169.47,169.6,169.0,169.1,45833.0,157.7515,157.8725,157.314,157.4071,45833.0
2016-05-20 15:40:00,169.1,169.38,169.1,169.28,43346.0,157.4071,157.6677,157.4071,157.5747,43346.0
2016-05-20 15:45:00,169.28,169.99,169.18,169.73,31772.0,157.5747,158.2356,157.4816,157.9935,31772.0
2016-05-20 15:50:00,169.71,169.77,169.61,169.75,18166.0,157.9749,158.0308,157.8818,158.0122,18166.0
2016-05-20 15:55:00,169.69,169.76,169.59,169.6,89148.0,157.9563,158.0215,157.8632,157.8725,89148.0
2016-05-23 09:30:00,170.0,171.93,170.0,171.6,8157.0,158.2449,160.0414,158.2449,159.7342,8157.0
2016-05-23 09:35:00,171.59,172.82,170.85,172.59,70885.0,159.7249,160.8699,159.0361,160.6558,70885.0
2016-05-23 09:40:00,172.18,172.81,171.2,172.39,58031.0,160.2741,160.8606,159.3619,160.4696,58031.0
2016-05-23 09:45:00,172.27,172.97,172.04,172.37,57924.0,160.3579,161.0095,160.1438,160.451,57924.0
2016-05-23 09:50:00,172.37,172.37,171.79,171.87,16787.0,160.451,160.451,159.9111,159.9856,16787.0
2016-05-23 09:55:00,171.92,171.92,171.45,171.62,17480.0,160.0321,160.0321,159.5946,159.7529,17480.0
2016-05-23 10:00:00,171.69,171.75,171.2,171.39,17089.0,159.818,159.8739,159.3619,159.5388,17089.0
2016-05-23 10:05:00,171.47,171.78,171.33,171.42,16278.0,159.6132,159.9018,159.4829,159.5667,16278.0
2016-05-23 10:10:00,171.5,171.76,171.41,171.67,38084.0,159.6412,159.8832,159.5574,159.7994,38084.0
2016-05-23 10:15:00,171.73,171.79,171.48,171.59,16804.0,159.8553,159.9111,159.6225,159.7249,16804.0
2016-05-23 10:20:00,171.65,171.73,171.2,171.34,25759.0,159.7808,159.8553,159.3619,159.4922,25759.0
2016-05-23 10:25:00,171.35,171.53,171.33,171.44,16338.0,159.5015,159.6691,159.4829,159.5853,16338.0
2016-05-23 10:30:00,171.41,171.47,171.31,171.42,15159.0,159.5574,159.6132,159.4643,159.5667,15159.0
2016-05-23 10:35:00,171.37,171.5,171.34,171.4,20084.0,159.5201,159.6412,159.4922,159.5481,20084.0
2016-05-23 10:40:00,171.38,171.44,171.3,171.36,20558.0,159.5295,159.5853,159.455,159.5108,20558.0
2016-05-23 10:45:00,171.42,171.45,171.27,171.3,6017.0,159.5667,159.5946,159.4271,159.455,6017.0
2016-05-23 10:50:00,171.34,171.35,171.13,171.13,6444.0,159.4922,159.5015,159.2967,159.2967,6444.0
2016-05-23 10:55:00,171.21,171.22,171.11,171.15,4062.0,159.3712,159.3805,159.2781,159.3154,4062.0
2016-05-23 11:00:00,171.04,171.35,171.04,171.2,8499.0,159.213,159.5015,159.213,159.3619,8499.0
2016-05-23 11:05:00,171.29,171.31,171.14,171.24,13700.0,159.4457,159.4643,159.306,159.3991,13700.0
2016-05-23 11:10:00,171.23,171.3,171.14,171.14,16438.0,159.3898,159.455,159.306,159.306,16438.0
2016-05-23 11:15:00,171.2,171.22,171.09,171.14,7452.0,159.3619,159.3805,159.2595,159.306,7452.0
2016-05-23 11:20:00,171.21,171.25,171.0,171.0,7700.0,159.3712,159.4084,159.1757,159.1757,7700.0
2016-05-23 11:25:00,171.01,171.13,171.0,171.05,3400.0,159.185,159.2967,159.1757,159.2223,3400.0
2016-05-23 11:30:00,171.09,171.1,170.97,171.05,15970.0,159.2595,159.2688,159.1478,159.2223,15970.0
2016-05-23 11:35:00,171.01,171.08,171.0,171.03,10735.0,159.185,159.2502,159.1757,159.2037,10735.0
2016-05-23 11:40:00,171.0,171.02,170.64,170.68,8299.0,159.1757,159.1943,158.8406,158.8779,8299.0
2016-05-23 11:45:00,170.66,171.07,170.56,171.0,11875.0,158.8592,159.2409,158.7662,159.1757,11875.0
2016-05-23 11:50:00,170.92,170.92,170.77,170.81,2300.0,159.1013,159.1013,158.9616,158.9989,2300.0
2016-05-23 11:55:00,170.67,170.81,170.37,170.37,4222.0,158.8685,158.9989,158.5893,158.5893,4222.0
2016-05-23 12:00:00,170.3,170.43,170.3,170.32,2495.0,158.5241,158.6451,158.5241,158.5427,2495.0
2016-05-23 12:05:00,170.36,170.67,170.32,170.59,5553.0,158.58,158.8685,158.5427,158.7941,5553.0
2016-05-23 12:10:00,170.59,170.94,170.43,170.5,20874.0,158.7941,159.1199,158.6451,158.7103,20874.0
2016-05-23 12:15:00,170.5,170.68,170.38,170.41,19004.0,158.7103,158.8779,158.5986,158.6265,19004.0
2016-05-23 12:20:00,170.4,170.4,170.3,170.36,2509.0,158.6172,158.6172,158.5241,158.58,2509.0
2016-05-23 12:25:00,170.32,170.36,170.24,170.24,4504.0,158.5427,158.58,158.4683,158.4683,4504.0
2016-05-23 12:30:00,170.34,170.49,170.34,170.45,18400.0,158.5614,158.701,158.5614,158.6638,18400.0
2016-05-23 12:35:00,170.44,170.45,170.2,170.23,29231.0,158.6545,158.6638,158.431,158.459,29231.0
2016-05-23 12:40:00,170.3,170.3,170.0,170.0,33710.0,158.5241,158.5241,158.2449,158.2449,33710.0
2016-05-23 12:45:00,170.01,170.18,170.0,170.16,2425.0,158.2542,158.4124,158.2449,158.3938,2425.0
2016-05-23 12:50:00,170.12,170.12,170.01,170.07,1100.0,158.3566,158.3566,158.2542,158.31,1100.0
2016-05-23 12:55:00,170.1,170.61,170.1,170.61,6100.0,158.338,158.8127,158.338,158.8127,6100.0
2016-05-23 13:00:00,170.43,170.7,170.43,170.51,1942.0,158.6451,158.8965,158.6451,158.7196,1942.0
2016-05-23 13:05:00,170.54,170.54,170.5,170.5,1400.0,158.7475,158.7475,158.7103,158.7103,1400.0
2016-05-23 13:10:00,170.42,170.54,170.42,170.54,1500.0,158.6358,158.7475,158.6358,158.7475,1500.0
2016-05-23 13:15:00,170.5,170.57,170.49,170.5,1400.0,158.7103,158.7755,158.701,158.7103,1400.0
2016-05-23 13:20:00,170.4,170.49,170.31,170.37,6866.0,158.6172,158.701,158.5334,158.5893,6866.0
2016-05-23 13:25:00,170.3,170.43,170.25,170.43,1222.0,158.5241,158.6451,158.4776,158.6451,1222.0
2016-05-23 13:30:00,170.29,170.31,170.25,170.25,2300.0,158.5148,158.5334,158.4776,158.4776,2300.0
2016-05-23 13:35:00,170.26,170.48,170.25,170.37,5956.0,158.4869,158.6917,158.4776,158.5893,5956.0
2016-05-23 13:40:00,170.3,170.4,170.25,170.28,5674.0,158.5241,158.6172,158.4776,158.5055,5674.0
2016-05-23 13:45:00,170.25,170.35,170.1,170.27,5383.0,158.4776,158.5707,158.338,158.4962,5383.0
2016-05-23 13:50:00,170.27,170.36,170.07,170.23,6248.0,158.4962,158.58,158.31,158.459,6248.0
2016-05-23 13:55:00,170.31,170.33,170.02,170.12,4863.0,158.5334,158.5521,158.2635,158.3566,4863.0
2016-05-23 14:00:00,170.0,170.22,170.0,170.2,9383.0,158.2449,158.4497,158.2449,158.431,9383.0
2016-05-23 14:05:00,170.28,170.29,170.05,170.19,3700.0,158.5055,158.5148,158.2914,158.4217,3700.0
2016-05-23 14:10:00,170.2,170.24,170.09,170.19,4600.0,158.431,158.4683,158.3287,158.4217,4600.0
2016-05-23 14:15:00,170.12,170.32,170.04,170.13,8114.0,158.3566,158.5427,158.2821,158.3659,8114.0
2016-05-23 14:20:00,170.06,170.16,169.96,170.08,3894.0,158.3007,158.3938,158.2076,158.3193,3894.0
2016-05-23 14:25:00,170.09,170.15,170.0,170.01,6927.0,158.3287,158.3845,158.2449,158.2542,6927.0
2016-05-23 14:30:00,170.08,170.22,170.04,170.04,6700.0,158.3193,158.4497,158.2821,158.2821,6700.0
2016-05-23 14:35:00,170.04,170.04,169.53,169.7,16203.0,158.2821,158.2821,157.8074,157.9656,16203.0
2016-05-23 14:40:00,169.63,169.63,169.21,169.21,8913.0,157.9005,157.9005,157.5095,157.5095,8913.0
2016-05-23 14:45:00,169.37,169.37,169.08,169.15,5151.0,157.6584,157.6584,157.3885,157.4537,5151.0
2016-05-23 14:50:00,169.22,169.33,169.18,169.32,5249.0,157.5188,157.6212,157.4816,157.6119,5249.0
2016-05-23 14:55:00,169.3,169.48,169.3,169.47,2850.0,157.5933,157.7608,157.5933,157.7515,2850.0
2016-05-23 15:00:00,169.39,169.46,169.34,169.34,5700.0,157.6771,157.7422,157.6305,157.6305,5700.0
2016-05-23 15:05:00,169.36,169.58,169.34,169.5,7100.0,157.6491,157.8539,157.6305,157.7795,7100.0
2016-05-23 15:10:00,169.5,169.58,169.41,169.45,6000.0,157.7795,157.8539,157.6957,157.7329,6000.0
2016-05-23 15:15:00,169.51,169.51,169.4,169.49,1800.0,157.7888,157.7888,157.6864,157.7701,1800.0
2016-05-23 15:20:00,169.55,169.73,169.45,169.72,7954.0,157.826,157.9935,157.7329,157.9842,7954.0
2016-05-23 15:25:00,169.58,169.75,169.43,169.49,7125.0,157.8539,158.0122,157.7143,157.7701,7125.0
2016-05-23 15:30:00,169.5,169.81,169.37,169.67,14356.0,157.7795,158.068,157.6584,157.9377,14356.0
2016-05-23 15:35:00,169.76,169.79,169.61,169.61,1400.0,158.0215,158.0494,157.8818,157.8818,1400.0
2016-05-23 15:40:00,169.67,169.75,169.53,169.62,6010.0,157.9377,158.0122,157.8074,157.8912,6010.0
2016-05-23 15:45:00,169.7,169.85,169.48,169.76,11045.0,157.9656,158.1052,157.7608,158.0215,11045.0
2016-05-23 15:50:00,169.73,169.76,169.52,169.56,19466.0,157.9935,158.0215,157.7981,157.8353,19466.0
2016-05-23 15:55:00,169.56,169.71,169.54,169.66,42299.0,157.8353,157.9749,157.8167,157.9284,42299.0
2016-05-24 09:30:00,170.21,170.72,170.0,170.18,4096.0,158.4404,158.9151,158.2449,158.4124,4096.0
2016-05-24 09:35:00,170.17,170.71,169.6,169.87,22141.0,158.4031,158.9058,157.8725,158.1239,22141.0
2016-05-24 09:40:00,169.86,170.1,169.55,169.73,17266.0,158.1146,158.338,157.826,157.9935,17266.0
2016-05-24 09:45:00,169.99,170.4,169.82,170.03,16749.0,158.2356,158.6172,158.0773,158.2728,16749.0
2016-05-24 09:50:00,170.09,170.09,169.77,170.07,6217.0,158.3287,158.3287,158.0308,158.31,6217.0
2016-05-24 09:55:00,169.97,170.06,169.88,170.0,6700.0,158.217,158.3007,158.1332,158.2449,6700.0
2016-05-24 10:00:00,170.0,170.06,169.8,169.99,9700.0,158.2449,158.3007,158.0587,158.2356,9700.0
2016-05-24 10:05:00,169.99,170.29,169.97,170.08,45802.0,158.2356,158.5148,158.217,158.3193,45802.0
2016-05-24 10:10:00,170.13,170.61,170.11,170.61,4158.0,158.3659,158.8127,158.3473,158.8127,4158.0
2016-05-24 10:15:00,170.82,170.82,170.39,170.5,24384.0,159.0082,159.0082,158.6079,158.7103,24384.0
2016-05-24 10:20:00,170.46,170.52,170.22,170.33,22541.0,158.6731,158.7289,158.4497,158.5521,22541.0
2016-05-24 10:25:00,170.37,170.61,170.27,170.43,31557.0,158.5893,158.8127,158.4962,158.6451,31557.0
2016-05-24 10:30:00,170.43,170.8,170.41,170.42,6914.0,158.6451,158.9896,158.6265,158.6358,6914.0
2016-05-24 10:35:00,170.48,170.64,170.21,170.5,32011.0,158.6917,158.8406,158.4404,158.7103,32011.0
2016-05-24 10:40:00,170.48,170.5,170.12,170.23,16181.0,158.6917,158.7103,158.3566,158.459,16181.0
2016-05-24 10:45:00,170.19,170.38,170.08,170.3,5321.0,158.4217,158.5986,158.3193,158.5241,5321.0
2016-05-24 10:50:00,170.33,170.33,170.05,170.12,7759.0,158.5521,158.5521,158.2914,158.3566,7759.0
2016-05-24 10:55:00,170.17,170.42,170.1,170.2,25342.0,158.4031,158.6358,158.338,158.431,25342.0
2016-05-24 11:00:00,170.19,170.48,170.19,170.34,8697.0,158.4217,158.6917,158.4217,158.5614,8697.0
2016-05-24 11:05:00,170.34,170.44,170.12,170.12,24143.0,158.5614,158.6545,158.3566,158.3566,24143.0
2016-05-24 11:10:00,170.08,170.16,169.85,170.0,26739.0,158.3193,158.3938,158.1052,158.2449,26739.0
2016-05-24 11:15:00,169.96,170.19,169.95,169.99,18400.0,158.2076,158.4217,158.1983,158.2356,18400.0
2016-05-24 11:20:00,170.04,170.3,170.04,170.14,7207.0,158.2821,158.5241,158.2821,158.3752,7207.0
2016-05-24 11:25:00,170.14,170.32,170.14,170.27,5300.0,158.3752,158.5427,158.3752,158.4962,5300.0
2016-05-24 11:30:00,170.31,170.88,170.3,170.88,17804.0,158.5334,159.064,158.5241,159.064,17804.0
2016-05-24 11:35:00,170.95,171.13,170.77,171.1,3600.0,159.1292,159.2967,158.9616,159.2688,3600.0
2016-05-24 11:40:00,171.05,171.05,170.88,170.93,919.0,159.2223,159.2223,159.064,159.1106,919.0
2016-05-24 11:45:00,170.93,170.95,170.6,170.63,13939.0,159.1106,159.1292,158.8034,158.8313,13939.0
2016-05-24 11:50:00,170.66,170.97,170.5,170.97,14868.0,158.8592,159.1478,158.7103,159.1478,14868.0
2016-05-24 11:55:00,170.88,171.15,170.77,171.15,7950.0,159.064,159.3154,158.9616,159.3154,7950.0
2016-05-24 12:00:00,171.2,171.37,171.16,171.25,5938.0,159.3619,159.5201,159.3247,159.4084,5938.0
2016-05-24 12:05:00,171.25,171.26,171.12,171.19,4300.0,159.4084,159.4178,159.2874,159.3526,4300.0
2016-05-24 12:10:00,171.21,171.48,171.19,171.36,5400.0,159.3712,159.6225,159.3526,159.5108,5400.0
2016-05-24 12:15:00,171.36,171.36,171.09,171.09,4802.0,159.5108,159.5108,159.2595,159.2595,4802.0
2016-05-24 12:20:00,171.08,171.1,170.83,170.94,13480.0,159.2502,159.2688,159.0175,159.1199,13480.0
2016-05-24 12:25:00,170.94,170.94,170.74,170.89,5858.0,159.1199,159.1199,158.9337,159.0733,5858.0
2016-05-24 12:30:00,170.85,170.91,170.54,170.66,8850.0,159.0361,159.092,158.7475,158.8592,8850.0
2016-05-24 12:35:00,170.65,170.66,170.45,170.59,4500.0,158.8499,158.8592,158.6638,158.7941,4500.0
2016-05-24 12:40:00,170.62,170.69,170.55,170.67,13200.0,158.822,158.8872,158.7568,158.8685,13200.0
2016-05-24 12:45:00,170.6,170.67,170.42,170.55,7300.0,158.8034,158.8685,158.6358,158.7568,7300.0
2016-05-24 12:50:00,170.52,170.87,170.52,170.85,2800.0,158.7289,159.0547,158.7289,159.0361,2800.0
2016-05-24 12:55:00,170.8,170.9,170.74,170.87,2614.0,158.9896,159.0826,158.9337,159.0547,2614.0
2016-05-24 13:00:00,170.85,171.06,170.82,170.94,2100.0,159.0361,159.2316,159.0082,159.1199,2100.0
2016-05-24 13:05:00,170.93,170.95,170.74,170.85,2400.0,159.1106,159.1292,158.9337,159.0361,2400.0
2016-05-24 13:10:00,170.85,170.98,170.76,170.98,3800.0,159.0361,159.1571,158.9523,159.1571,3800.0
2016-05-24 13:15:00,170.95,171.19,170.84,171.19,4501.0,159.1292,159.3526,159.0268,159.3526,4501.0
2016-05-24 13:20:00,171.12,171.21,170.99,171.11,1817.0,159.2874,159.3712,159.1664,159.2781,1817.0
2016-05-24 13:25:00,171.05,171.39,171.04,171.39,5429.0,159.2223,159.5388,159.213,159.5388,5429.0
2016-05-24 13:30:00,171.25,171.35,171.12,171.17,1263.0,159.4084,159.5015,159.2874,159.334,1263.0
2016-05-24 13:35:00,171.18,171.3,171.16,171.29,1900.0,159.3433,159.455,159.3247,159.4457,1900.0
2016-05-24 13:40:00,171.3,171.37,171.08,171.1,1867.0,159.455,159.5201,159.2502,159.2688,1867.0
2016-05-24 13:45:00,171.12,171.26,171.06,171.14,2100.0,159.2874,159.4178,159.2316,159.306,2100.0
2016-05-24 13:50:00,171.19,171.19,170.97,171.06,2200.0,159.3526,159.3526,159.1478,159.2316,2200.0
2016-05-24 13:55:00,171.19,171.19,170.98,171.13,2600.0,159.3526,159.3526,159.1571,159.2967,2600.0
2016-05-24 14:00:00,171.04,171.11,170.88,170.96,5500.0,159.213,159.2781,159.064,159.1385,5500.0
2016-05-24 14:05:00,170.85,171.13,170.84,171.13,2600.0,159.0361,159.2967,159.0268,159.2967,2600.0
2016-05-24 14:10:00,171.03,171.21,170.89,171.04,3900.0,159.2037,159.3712,159.0733,159.213,3900.0
2016-05-24 14:15:00,171.05,171.16,170.74,170.74,2001.0,159.2223,159.3247,158.9337,158.9337,2001.0
2016-05-24 14:20:00,170.81,171.16,170.66,171.09,3400.0,158.9989,159.3247,158.8592,159.2595,3400.0
2016-05-24 14:25:00,171.08,171.26,170.94,171.18,6500.0,159.2502,159.4178,159.1199,159.3433,6500.0
2016-05-24 14:30:00,171.22,171.25,171.09,171.13,900.0,159.3805,159.4084,159.2595,159.2967,900.0
2016-05-24 14:35:00,171.16,171.4,171.15,171.34,4711.0,159.3247,159.5481,159.3154,159.4922,4711.0
2016-05-24 14:40:00,171.25,171.31,171.13,171.15,2300.0,159.4084,159.4643,159.2967,159.3154,2300.0
2016-05-24 14:45:00,171.1,171.42,171.02,171.42,4000.0,159.2688,159.5667,159.1943,159.5667,4000.0
2016-05-24 14:50:00,171.3,171.6,171.3,171.49,10490.0,159.455,159.7342,159.455,159.6318,10490.0
2016-05-24 14:55:00,171.54,171.54,171.4,171.44,3500.0,159.6784,159.6784,159.5481,159.5853,3500.0
2016-05-24 15:00:00,171.44,171.51,171.2,171.42,8154.0,159.5853,159.6505,159.3619,159.5667,8154.0
2016-05-24 15:05:00,171.43,171.67,171.42,171.55,5339.0,159.576,159.7994,159.5667,159.6877,5339.0
2016-05-24 15:10:00,171.56,171.81,171.56,171.67,2293.0,159.697,159.9297,159.697,159.7994,2293.0
2016-05-24 15:15:00,171.79,171.79,171.52,171.52,7418.0,159.9111,159.9111,159.6598,159.6598,7418.0
2016-05-24 15:20:00,171.48,171.59,171.35,171.5,36785.0,159.6225,159.7249,159.5015,159.6412,36785.0
2016-05-24 15:25:00,171.48,171.67,171.06,171.24,18611.0,159.6225,159.7994,159.2316,159.3991,18611.0
2016-05-24 15:30:00,171.12,171.23,170.96,171.1,6436.0,159.2874,159.3898,159.1385,159.2688,6436.0
2016-05-24 15:35:00,171.13,171.19,170.88,171.03,54396.0,159.2967,159.3526,159.064,159.2037,54396.0
2016-05-24 15:40:00,170.9,171.07,170.76,170.86,37694.0,159.0826,159.2409,158.9523,159.0454,37694.0
2016-05-24 15:45:00,170.93,171.1,170.8,170.82,29406.0,159.1106,159.2688,158.9896,159.0082,29406.0
2016-05-24 15:50:00,170.81,170.87,170.71,170.74,19873.0,158.9989,159.0547,158.9058,158.9337,19873.0
2016-05-24 15:55:00,170.73,170.89,170.64,170.79,55678.0,158.9244,159.0733,158.8406,158.9803,55678.0
2016-05-25 09:30:00,170.63,172.12,170.03,172.12,13447.0,158.8313,160.2183,158.2728,160.2183,13447.0
2016-05-25 09:35:00,172.22,172.22,170.93,171.47,51682.0,160.3114,160.3114,159.1106,159.6132,51682.0
2016-05-25 09:40:00,171.49,172.07,170.76,171.78,63280.0,159.6318,160.1717,158.9523,159.9018,63280.0
2016-05-25 09:45:00,171.73,171.89,171.47,171.77,7575.0,159.8553,160.0042,159.6132,159.8925,7575.0
2016-05-25 09:50:00,171.78,172.02,171.62,171.75,2525.0,159.9018,160.1252,159.7529,159.8739,2525.0
2016-05-25 09:55:00,171.86,172.22,171.51,172.0,14291.0,159.9763,160.3114,159.6505,160.1066,14291.0
2016-05-25 10:00:00,171.93,172.3,171.74,172.0,35930.0,160.0414,160.3858,159.8646,160.1066,35930.0
2016-05-25 10:05:00,172.03,172.32,171.89,172.25,16001.0,160.1345,160.4045,160.0042,160.3393,16001.0
2016-05-25 10:10:00,172.43,173.29,172.11,172.84,30264.0,160.5068,161.3074,160.209,160.8885,30264.0
2016-05-25 10:15:00,172.84,173.39,172.83,173.35,10269.0,160.8885,161.4005,160.8792,161.3632,10269.0
2016-05-25 10:20:00,173.37,174.47,173.36,173.88,27778.0,161.3818,162.4058,161.3725,161.8566,27778.0
2016-05-25 10:25:00,174.09,174.16,173.52,173.71,27811.0,162.0521,162.1172,161.5215,161.6983,27811.0
2016-05-25 10:30:00,173.6,173.72,173.21,173.57,13850.0,161.5959,161.7076,161.2329,161.568,13850.0
2016-05-25 10:35:00,173.57,173.92,173.47,173.82,24143.0,161.568,161.8938,161.4749,161.8007,24143.0
2016-05-25 10:40:00,173.8,173.94,173.27,173.75,73890.0,161.7821,161.9124,161.2888,161.7356,73890.0
2016-05-25 10:45:00,173.66,174.18,173.3,174.11,44817.0,161.6518,162.1358,161.3167,162.0707,44817.0
2016-05-25 10:50:00,174.08,174.1,173.53,173.75,12760.0,162.0428,162.0614,161.5308,161.7356,12760.0
2016-05-25 10:55:00,173.75,173.83,173.5,173.67,19103.0,161.7356,161.81,161.5029,161.6611,19103.0
2016-05-25 11:00:00,173.67,174.26,173.67,174.22,72640.0,161.6611,162.2103,161.6611,162.1731,72640.0
2016-05-25 11:05:00,174.16,174.2,173.8,174.03,68692.0,162.1172,162.1545,161.7821,161.9962,68692.0
2016-05-25 11:10:00,174.03,174.23,173.7,174.12,38853.0,161.9962,162.1824,161.689,162.08,38853.0
2016-05-25 11:15:00,174.18,174.24,173.68,173.87,23912.0,162.1358,162.1917,161.6704,161.8473,23912.0
2016-05-25 11:20:00,173.8,173.85,172.71,172.96,58261.0,161.7821,161.8287,160.7675,161.0002,58261.0
2016-05-25 11:25:00,172.97,173.28,172.9,173.0,17187.0,161.0095,161.2981,160.9443,161.0374,17187.0
2016-05-25 11:30:00,172.91,174.0,172.79,173.73,23919.0,160.9537,161.9683,160.842,161.717,23919.0
2016-05-25 11:35:00,174.04,174.05,173.43,173.58,6124.0,162.0055,162.0148,161.4377,161.5773,6124.0
2016-05-25 11:40:00,173.58,174.25,173.54,174.13,7417.0,161.5773,162.201,161.5401,162.0893,7417.0
2016-05-25 11:45:00,174.25,174.83,174.15,174.69,4150.0,162.201,162.7409,162.1079,162.6106,4150.0
2016-05-25 11:50:00,174.68,174.7,174.15,174.41,36094.0,162.6013,162.6199,162.1079,162.3499,36094.0
2016-05-25 11:55:00,174.5,174.94,174.36,174.64,20438.0,162.4337,162.8433,162.3034,162.564,20438.0
2016-05-25 12:00:00,174.57,174.57,174.21,174.4,35493.0,162.4989,162.4989,162.1638,162.3406,35493.0
2016-05-25 12:05:00,174.46,174.82,174.39,174.73,12042.0,162.3965,162.7316,162.3313,162.6478,12042.0
2016-05-25 12:10:00,174.84,175.1,174.7,174.84,16593.0,162.7502,162.9922,162.6199,162.7502,16593.0
2016-05-25 12:15:00,174.82,175.09,174.59,174.75,14918.0,162.7316,162.9829,162.5175,162.6664,14918.0
2016-05-25 12:20:00,174.78,175.04,174.63,174.78,10199.0,162.6944,162.9364,162.5547,162.6944,10199.0
2016-05-25 12:25:00,174.87,175.14,174.78,174.89,9317.0,162.7781,163.0295,162.6944,162.7967,9317.0
2016-05-25 12:30:00,174.85,175.06,174.76,174.87,11341.0,162.7595,162.955,162.6757,162.7781,11341.0
2016-05-25 12:35:00,174.89,175.02,174.77,174.79,4966.0,162.7967,162.9178,162.685,162.7037,4966.0
2016-05-25 12:40:00,174.79,174.84,174.6,174.61,6630.0,162.7037,162.7502,162.5268,162.5361,6630.0
2016-05-25 12:45:00,174.67,174.74,174.56,174.71,5500.0,162.592,162.6571,162.4896,162.6292,5500.0
2016-05-25 12:50:00,174.68,174.75,174.38,174.41,3646.0,162.6013,162.6664,162.322,162.3499,3646.0
2016-05-25 12:55:00,174.41,174.51,174.16,174.29,4598.0,162.3499,162.443,162.1172,162.2382,4598.0
2016-05-25 13:00:00,174.21,174.28,174.1,174.23,3763.0,162.1638,162.2289,162.0614,162.1824,3763.0
2016-05-25 13:05:00,174.22,174.37,174.19,174.33,4500.0,162.1731,162.3127,162.1451,162.2755,4500.0
2016-05-25 13:10:00,174.33,174.33,174.0,174.12,5900.0,162.2755,162.2755,161.9683,162.08,5900.0
2016-05-25 13:15:00,174.12,174.22,173.98,174.0,6600.0,162.08,162.1731,161.9497,161.9683,6600.0
2016-05-25 13:20:00,174.0,174.34,173.94,174.25,10281.0,161.9683,162.2848,161.9124,162.201,10281.0
2016-05-25 13:25:00,174.32,174.38,174.31,174.34,1770.0,162.2662,162.322,162.2569,162.2848,1770.0
2016-05-25 13:30:00,174.31,174.44,174.23,174.43,8648.0,162.2569,162.3779,162.1824,162.3686,8648.0
2016-05-25 13:35:00,174.36,174.51,174.33,174.46,3802.0,162.3034,162.443,162.2755,162.3965,3802.0
2016-05-25 13:40:00,174.55,174.6,174.47,174.57,3500.0,162.4803,162.5268,162.4058,162.4989,3500.0
2016-05-25 13:45:00,174.62,174.63,174.48,174.55,6800.0,162.5454,162.5547,162.4151,162.4803,6800.0
2016-05-25 13:50:00,174.54,174.64,174.48,174.64,2800.0,162.4709,162.564,162.4151,162.564,2800.0
2016-05-25 13:55:00,174.63,174.63,174.42,174.61,5784.0,162.5547,162.5547,162.3592,162.5361,5784.0
2016-05-25 14:00:00,174.59,174.6,174.31,174.32,2995.0,162.5175,162.5268,162.2569,162.2662,2995.0
2016-05-25 14:05:00,174.32,174.32,174.03,174.12,2853.0,162.2662,162.2662,161.9962,162.08,2853.0
2016-05-25 14:10:00,174.03,174.28,174.0,174.15,11316.0,161.9962,162.2289,161.9683,162.1079,11316.0
2016-05-25 14:15:00,174.15,174.19,174.1,174.14,5944.0,162.1079,162.1451,162.0614,162.0986,5944.0
2016-05-25 14:20:00,174.09,174.09,173.98,174.0,24844.0,162.0521,162.0521,161.9497,161.9683,24844.0
2016-05-25 14:25:00,174.0,174.28,173.92,174.0,16500.0,161.9683,162.2289,161.8938,161.9683,16500.0
2016-05-25 14:30:00,174.0,174.01,173.58,173.59,5750.0,161.9683,161.9776,161.5773,161.5866,5750.0
2016-05-25 14:35:00,173.62,173.62,173.42,173.42,3160.0,161.6146,161.6146,161.4284,161.4284,3160.0
2016-05-25 14:40:00,173.41,173.8,173.38,173.68,14271.0,161.4191,161.7821,161.3912,161.6704,14271.0
2016-05-25 14:45:00,173.67,173.98,173.67,173.72,21418.0,161.6611,161.9497,161.6611,161.7076,21418.0
2016-05-25 14:50:00,173.72,173.8,173.55,173.71,11850.0,161.7076,161.7821,161.5494,161.6983,11850.0
2016-05-25 14:55:00,173.77,173.8,173.53,173.66,14075.0,161.7542,161.7821,161.5308,161.6518,14075.0
2016-05-25 15:00:00,173.63,173.94,173.63,173.81,14560.0,161.6239,161.9124,161.6239,161.7914,14560.0
2016-05-25 15:05:00,173.77,174.07,173.67,173.85,8588.0,161.7542,162.0334,161.6611,161.8287,8588.0
2016-05-25 15:10:00,173.85,174.1,173.85,174.0,16600.0,161.8287,162.0614,161.8287,161.9683,16600.0
2016-05-25 15:15:00,174.0,174.15,173.97,174.15,5594.0,161.9683,162.1079,161.9404,162.1079,5594.0
2016-05-25 15:20:00,174.15,174.31,174.1,174.25,13705.0,162.1079,162.2569,162.0614,162.201,13705.0
2016-05-25 15:25:00,174.3,174.67,174.24,174.67,8810.0,162.2475,162.592,162.1917,162.592,8810.0
2016-05-25 15:30:00,174.64,174.65,174.42,174.53,7178.0,162.564,162.5733,162.3592,162.4616,7178.0
2016-05-25 15:35:00,174.49,174.61,174.43,174.53,12895.0,162.4244,162.5361,162.3686,162.4616,12895.0
2016-05-25 15:40:00,174.54,174.57,174.18,174.3,22710.0,162.4709,162.4989,162.1358,162.2475,22710.0
2016-05-25 15:45:00,174.28,174.74,174.28,174.62,25235.0,162.2289,162.6571,162.2289,162.5454,25235.0
2016-05-25 15:50:00,174.55,174.78,174.55,174.7,25084.0,162.4803,162.6944,162.4803,162.6199,25084.0
2016-05-25 15:55:00,174.72,174.9,174.64,174.65,55997.0,162.6385,162.8061,162.564,162.5733,55997.0
2016-05-26 09:30:00,174.67,174.82,174.32,174.63,10720.0,162.592,162.7316,162.2662,162.5547,10720.0
2016-05-26 09:35:00,174.74,174.76,174.28,174.32,16743.0,162.6571,162.6757,162.2289,162.2662,16743.0
2016-05-26 09:40:00,174.52,174.63,173.94,174.3,15254.0,162.4523,162.5547,161.9124,162.2475,15254.0
2016-05-26 09:45:00,174.31,174.32,173.46,173.5,6319.0,162.2569,162.2662,161.4656,161.5029,6319.0
2016-05-26 09:50:00,173.51,173.62,173.27,173.29,8459.0,161.5122,161.6146,161.2888,161.3074,8459.0
2016-05-26 09:55:00,173.34,173.45,173.29,173.38,10496.0,161.3539,161.4563,161.3074,161.3912,10496.0
2016-05-26 10:00:00,173.38,173.62,173.36,173.37,7879.0,161.3912,161.6146,161.3725,161.3818,7879.0
2016-05-26 10:05:00,173.38,173.65,173.36,173.63,8500.0,161.3912,161.6425,161.3725,161.6239,8500.0
2016-05-26 10:10:00,173.63,173.67,173.52,173.52,1400.0,161.6239,161.6611,161.5215,161.5215,1400.0
2016-05-26 10:15:00,173.63,173.77,173.63,173.74,3839.0,161.6239,161.7542,161.6239,161.7263,3839.0
2016-05-26 10:20:00,173.75,173.8,173.75,173.8,300.0,161.7356,161.7821,161.7356,161.7821,300.0
2016-05-26 10:25:00,173.71,173.85,173.6,173.75,12689.0,161.6983,161.8287,161.5959,161.7356,12689.0
2016-05-26 10:30:00,173.81,173.95,173.77,173.8,7036.0,161.7914,161.9217,161.7542,161.7821,7036.0
2016-05-26 10:35:00,173.77,174.04,173.7,173.99,800.0,161.7542,162.0055,161.689,161.959,800.0
2016-05-26 10:40:00,173.93,173.93,173.77,173.82,1672.0,161.9031,161.9031,161.7542,161.8007,1672.0
2016-05-26 10:45:00,173.76,173.96,173.7,173.96,8610.0,161.7449,161.9311,161.689,161.9311,8610.0
2016-05-26 10:50:00,173.89,174.03,173.85,173.99,3692.0,161.8659,161.9962,161.8287,161.959,3692.0
2016-05-26 10:55:00,173.96,173.96,173.6,173.6,6600.0,161.9311,161.9311,161.5959,161.5959,6600.0
2016-05-26 11:00:00,173.56,173.56,173.31,173.31,9255.0,161.5587,161.5587,161.326,161.326,9255.0
2016-05-26 11:05:00,173.3,173.43,173.18,173.3,18100.0,161.3167,161.4377,161.205,161.3167,18100.0
2016-05-26 11:10:00,173.21,173.34,173.11,173.24,9355.0,161.2329,161.3539,161.1398,161.2608,9355.0
2016-05-26 11:15:00,173.16,173.41,173.16,173.41,4995.0,161.1864,161.4191,161.1864,161.4191,4995.0
2016-05-26 11:20:00,173.37,173.56,173.36,173.56,1201.0,161.3818,161.5587,161.3725,161.5587,1201.0
2016-05-26 11:25:00,173.5,173.5,173.24,173.46,6200.0,161.5029,161.5029,161.2608,161.4656,6200.0
2016-05-26 11:30:00,173.43,173.48,173.24,173.42,4400.0,161.4377,161.4842,161.2608,161.4284,4400.0
2016-05-26 11:35:00,173.46,173.51,173.4,173.51,2400.0,161.4656,161.5122,161.4098,161.5122,2400.0
2016-05-26 11:40:00,173.37,173.45,173.32,173.32,7971.0,161.3818,161.4563,161.3353,161.3353,7971.0
2016-05-26 11:45:00,173.27,173.36,173.2,173.25,5803.0,161.2888,161.3725,161.2236,161.2701,5803.0
2016-05-26 11:50:00,173.33,173.44,173.23,173.31,42997.0,161.3446,161.447,161.2515,161.326,42997.0
2016-05-26 11:55:00,173.38,173.47,173.2,173.35,26328.0,161.3912,161.4749,161.2236,161.3632,26328.0
2016-05-26 12:00:00,173.38,173.61,173.22,173.61,29031.0,161.3912,161.6053,161.2422,161.6053,29031.0
2016-05-26 12:05:00,173.66,173.66,173.44,173.49,8739.0,161.6518,161.6518,161.447,161.4936,8739.0
2016-05-26 12:10:00,173.49,173.6,173.43,173.49,11080.0,161.4936,161.5959,161.4377,161.4936,11080.0
2016-05-26 12:15:00,173.5,173.55,173.33,173.5,10185.0,161.5029,161.5494,161.3446,161.5029,10185.0
2016-05-26 12:20:00,173.42,173.58,173.42,173.49,11400.0,161.4284,161.5773,161.4284,161.4936,11400.0
2016-05-26 12:25:00,173.42,173.58,173.42,173.5,17256.0,161.4284,161.5773,161.4284,161.5029,17256.0
2016-05-26 12:30:00,173.47,173.58,173.39,173.56,20564.0,161.4749,161.5773,161.4005,161.5587,20564.0
2016-05-26 12:35:00,173.65,173.92,173.59,173.78,19031.0,161.6425,161.8938,161.5866,161.7635,19031.0
2016-05-26 12:40:00,173.78,173.88,173.54,173.54,4900.0,161.7635,161.8566,161.5401,161.5401,4900.0
2016-05-26 12:45:00,173.54,173.61,173.54,173.59,2200.0,161.5401,161.6053,161.5401,161.5866,2200.0
2016-05-26 12:50:00,173.58,173.59,173.45,173.5,1000.0,161.5773,161.5866,161.4563,161.5029,1000.0
2016-05-26 12:55:00,173.48,173.49,173.45,173.48,3000.0,161.4842,161.4936,161.4563,161.4842,3000.0
2016-05-26 13:00:00,173.47,173.5,173.42,173.5,2700.0,161.4749,161.5029,161.4284,161.5029,2700.0
2016-05-26 13:05:00,173.52,173.58,173.5,173.54,2100.0,161.5215,161.5773,161.5029,161.5401,2100.0
2016-05-26 13:10:00,173.51,173.51,173.42,173.45,3028.0,161.5122,161.5122,161.4284,161.4563,3028.0
2016-05-26 13:15:00,173.45,173.66,173.42,173.59,2200.0,161.4563,161.6518,161.4284,161.5866,2200.0
2016-05-26 13:20:00,173.58,173.73,173.56,173.73,4000.0,161.5773,161.717,161.5587,161.717,4000.0
2016-05-26 13:25:00,173.73,173.84,173.69,173.81,2610.0,161.717,161.8193,161.6797,161.7914,2610.0
2016-05-26 13:30:00,173.8,173.91,173.78,173.91,2648.0,161.7821,161.8845,161.7635,161.8845,2648.0
2016-05-26 13:35:00,173.88,173.93,173.87,173.89,2900.0,161.8566,161.9031,161.8473,161.8659,2900.0
2016-05-26 13:40:00,173.84,173.9,173.8,173.89,3597.0,161.8193,161.8752,161.7821,161.8659,3597.0
2016-05-26 13:45:00,173.87,173.91,173.74,173.75,4122.0,161.8473,161.8845,161.7263,161.7356,4122.0
2016-05-26 13:50:00,173.78,173.78,173.66,173.71,5441.0,161.7635,161.7635,161.6518,161.6983,5441.0
2016-05-26 13:55:00,173.68,173.68,173.61,173.62,2202.0,161.6704,161.6704,161.6053,161.6146,2202.0
2016-05-26 14:00:00,173.63,173.68,173.52,173.6,3700.0,161.6239,161.6704,161.5215,161.5959,3700.0
2016-05-26 14:05:00,173.59,173.6,173.42,173.42,7631.0,161.5866,161.5959,161.4284,161.4284,7631.0
2016-05-26 14:10:00,173.49,173.58,173.4,173.55,9044.0,161.4936,161.5773,161.4098,161.5494,9044.0
2016-05-26 14:15:00,173.56,173.75,173.54,173.7,44126.0,161.5587,161.7356,161.5401,161.689,44126.0
2016-05-26 14:20:00,173.62,173.68,173.5,173.56,13079.0,161.6146,161.6704,161.5029,161.5587,13079.0
2016-05-26 14:25:00,173.52,173.64,173.25,173.41,19221.0,161.5215,161.6332,161.2701,161.4191,19221.0
2016-05-26 14:30:00,173.41,173.51,173.31,173.37,7004.0,161.4191,161.5122,161.326,161.3818,7004.0
2016-05-26 14:35:00,173.32,173.36,172.98,173.3,18061.0,161.3353,161.3725,161.0188,161.3167,18061.0
2016-05-26 14:40:00,173.25,173.53,173.19,173.53,10529.0,161.2701,161.5308,161.2143,161.5308,10529.0
2016-05-26 14:45:00,173.52,173.77,173.44,173.77,29145.0,161.5215,161.7542,161.447,161.7542,29145.0
2016-05-26 14:50:00,173.77,173.77,173.58,173.65,6925.0,161.7542,161.7542,161.5773,161.6425,6925.0
2016-05-26 14:55:00,173.67,173.87,173.59,173.78,9327.0,161.6611,161.8473,161.5866,161.7635,9327.0
2016-05-26 15:00:00,173.78,173.82,173.58,173.64,7200.0,161.7635,161.8007,161.5773,161.6332,7200.0
2016-05-26 15:05:00,173.7,173.83,173.58,173.71,7460.0,161.689,161.81,161.5773,161.6983,7460.0
2016-05-26 15:10:00,173.64,173.86,173.63,173.8,8154.0,161.6332,161.838,161.6239,161.7821,8154.0
2016-05-26 15:15:00,173.83,173.83,173.67,173.79,5600.0,161.81,161.81,161.6611,161.7728,5600.0
2016-05-26 15:20:00,173.74,173.83,173.71,173.78,9802.0,161.7263,161.81,161.6983,161.7635,9802.0
2016-05-26 15:25:00,173.81,174.0,173.8,173.84,5599.0,161.7914,161.9683,161.7821,161.8193,5599.0
2016-05-26 15:30:00,173.84,173.9,173.8,173.81,6734.0,161.8193,161.8752,161.7821,161.7914,6734.0
2016-05-26 15:35:00,173.84,173.84,173.69,173.72,8782.0,161.8193,161.8193,161.6797,161.7076,8782.0
2016-05-26 15:40:00,173.72,173.96,173.5,173.94,16870.0,161.7076,161.9311,161.5029,161.9124,16870.0
2016-05-26 15:45:00,173.98,174.08,173.85,173.96,11466.0,161.9497,162.0428,161.8287,161.9311,11466.0
2016-05-26 15:50:00,173.97,174.02,173.84,173.9,18996.0,161.9404,161.9869,161.8193,161.8752,18996.0
2016-05-26 15:55:00,173.93,174.35,173.93,174.26,57259.0,161.9031,162.2941,161.9031,162.2103,57259.0
2016-05-27 09:30:00,174.08,174.98,173.69,174.07,5248.0,162.0428,162.8805,161.6797,162.0334,5248.0
2016-05-27 09:35:00,174.92,174.92,174.0,174.21,2800.0,162.8247,162.8247,161.9683,162.1638,2800.0
2016-05-27 09:40:00,174.3,174.63,174.26,174.37,1600.0,162.2475,162.5547,162.2103,162.3127,1600.0
2016-05-27 09:45:00,174.4,174.46,174.03,174.03,8376.0,162.3406,162.3965,161.9962,161.9962,8376.0
2016-05-27 09:50:00,174.0,174.08,173.9,173.95,3284.0,161.9683,162.0428,161.8752,161.9217,3284.0
2016-05-27 09:55:00,173.94,173.94,173.46,173.47,4100.0,161.9124,161.9124,161.4656,161.4749,4100.0
2016-05-27 10:00:00,173.34,174.0,173.34,173.86,6588.0,161.3539,161.9683,161.3539,161.838,6588.0
2016-05-27 10:05:00,173.79,174.09,173.72,174.09,6202.0,161.7728,162.0521,161.7076,162.0521,6202.0
2016-05-27 10:10:00,174.07,174.08,173.84,174.0,3651.0,162.0334,162.0428,161.8193,161.9683,3651.0
2016-05-27 10:15:00,174.03,174.06,173.8,173.81,6014.0,161.9962,162.0241,161.7821,161.7914,6014.0
2016-05-27 10:20:00,173.8,173.92,173.65,173.87,6152.0,161.7821,161.8938,161.6425,161.8473,6152.0
2016-05-27 10:25:00,173.84,173.91,173.59,173.73,5800.0,161.8193,161.8845,161.5866,161.717,5800.0
2016-05-27 10:30:00,173.72,174.0,173.72,173.87,6443.0,161.7076,161.9683,161.7076,161.8473,6443.0
2016-05-27 10:35:00,173.85,174.0,173.83,173.84,7701.0,161.8287,161.9683,161.81,161.8193,7701.0
2016-05-27 10:40:00,173.83,173.85,173.72,173.77,5299.0,161.81,161.8287,161.7076,161.7542,5299.0
2016-05-27 10:45:00,173.73,173.77,173.65,173.69,3900.0,161.717,161.7542,161.6425,161.6797,3900.0
2016-05-27 10:50:00,173.7,173.7,173.43,173.45,7400.0,161.689,161.689,161.4377,161.4563,7400.0
2016-05-27 10:55:00,173.4,173.51,173.28,173.51,11155.0,161.4098,161.5122,161.2981,161.5122,11155.0
2016-05-27 11:00:00,173.4,173.4,172.99,173.04,5252.0,161.4098,161.4098,161.0281,161.0747,5252.0
2016-05-27 11:05:00,173.0,173.04,172.88,172.98,7019.0,161.0374,161.0747,160.9257,161.0188,7019.0
2016-05-27 11:10:00,172.93,173.41,172.9,173.33,9444.0,160.9723,161.4191,160.9443,161.3446,9444.0
2016-05-27 11:15:00,173.26,173.33,173.14,173.31,8611.0,161.2795,161.3446,161.1678,161.326,8611.0
2016-05-27 11:20:00,173.37,173.39,173.14,173.31,10652.0,161.3818,161.4005,161.1678,161.326,10652.0
2016-05-27 11:25:00,173.25,173.28,173.1,173.26,6558.0,161.2701,161.2981,161.1305,161.2795,6558.0
2016-05-27 11:30:00,173.27,173.38,173.18,173.38,3952.0,161.2888,161.3912,161.205,161.3912,3952.0
2016-05-27 11:35:00,173.38,173.46,173.21,173.22,10900.0,161.3912,161.4656,161.2329,161.2422,10900.0
2016-05-27 11:40:00,173.2,173.23,173.04,173.06,10486.0,161.2236,161.2515,161.0747,161.0933,10486.0
2016-05-27 11:45:00,173.06,173.09,172.92,173.0,4703.0,161.0933,161.1212,160.963,161.0374,4703.0
2016-05-27 11:50:00,173.04,173.2,172.96,173.12,3500.0,161.0747,161.2236,161.0002,161.1491,3500.0
2016-05-27 11:55:00,173.14,173.14,173.0,173.06,5496.0,161.1678,161.1678,161.0374,161.0933,5496.0
2016-05-27 12:00:00,173.09,173.16,173.02,173.16,3100.0,161.1212,161.1864,161.0561,161.1864,3100.0
2016-05-27 12:05:00,173.17,173.17,172.97,173.02,3200.0,161.1957,161.1957,161.0095,161.0561,3200.0
2016-05-27 12:10:00,172.97,172.97,172.93,172.93,2400.0,161.0095,161.0095,160.9723,160.9723,2400.0
2016-05-27 12:15:00,172.9,172.9,172.68,172.8,5422.0,160.9443,160.9443,160.7396,160.8513,5422.0
2016-05-27 12:20:00,172.79,172.93,172.5,172.93,18709.0,160.842,160.9723,160.572,160.9723,18709.0
2016-05-27 12:25:00,172.91,172.93,172.8,172.81,2905.0,160.9537,160.9723,160.8513,160.8606,2905.0
2016-05-27 12:30:00,172.85,172.85,172.67,172.75,3000.0,160.8978,160.8978,160.7303,160.8047,3000.0
2016-05-27 12:35:00,172.68,172.78,172.62,172.62,5200.0,160.7396,160.8326,160.6837,160.6837,5200.0
2016-05-27 12:40:00,172.63,172.76,172.62,172.72,2620.0,160.693,160.814,160.6837,160.7768,2620.0
2016-05-27 12:45:00,172.66,172.73,172.66,172.72,2000.0,160.7209,160.7861,160.7209,160.7768,2000.0
2016-05-27 12:50:00,172.71,172.75,172.59,172.68,4600.0,160.7675,160.8047,160.6558,160.7396,4600.0
2016-05-27 12:55:00,172.63,172.68,172.56,172.63,2300.0,160.693,160.7396,160.6279,160.693,2300.0
2016-05-27 13:00:00,172.62,172.7,172.55,172.7,3545.0,160.6837,160.7582,160.6186,160.7582,3545.0
2016-05-27 13:05:00,172.63,172.75,172.6,172.71,6000.0,160.693,160.8047,160.6651,160.7675,6000.0
2016-05-27 13:10:00,172.64,172.77,172.61,172.75,5802.0,160.7023,160.8233,160.6744,160.8047,5802.0
2016-05-27 13:15:00,172.72,172.76,172.66,172.76,7514.0,160.7768,160.814,160.7209,160.814,7514.0
2016-05-27 13:20:00,172.75,173.0,172.72,172.9,7501.0,160.8047,161.0374,160.7768,160.9443,7501.0
2016-05-27 13:25:00,172.9,172.97,172.88,172.88,4000.0,160.9443,161.0095,160.9257,160.9257,4000.0
2016-05-27 13:30:00,172.86,172.95,172.86,172.95,2590.0,160.9071,160.9909,160.9071,160.9909,2590.0
2016-05-27 13:35:00,173.0,173.03,172.92,172.95,6400.0,161.0374,161.0654,160.963,160.9909,6400.0
2016-05-27 13:40:00,172.95,173.14,172.92,173.07,5200.0,160.9909,161.1678,160.963,161.1026,5200.0
2016-05-27 13:45:00,173.08,173.17,173.07,173.09,2418.0,161.1119,161.1957,161.1026,161.1212,2418.0
2016-05-27 13:50:00,172.98,172.98,172.76,172.85,3845.0,161.0188,161.0188,160.814,160.8978,3845.0
2016-05-27 13:55:00,172.84,173.0,172.83,173.0,3161.0,160.8885,161.0374,160.8792,161.0374,3161.0
2016-05-27 14:00:00,173.04,173.04,172.96,172.98,3800.0,161.0747,161.0747,161.0002,161.0188,3800.0
2016-05-27 14:05:00,172.99,173.01,172.93,172.93,4100.0,161.0281,161.0467,160.9723,160.9723,4100.0
2016-05-27 14:10:00,172.94,173.15,172.94,173.08,6193.0,160.9816,161.1771,160.9816,161.1119,6193.0
2016-05-27 14:15:00,173.07,173.19,173.04,173.19,2893.0,161.1026,161.2143,161.0747,161.2143,2893.0
2016-05-27 14:20:00,173.14,173.19,173.06,173.17,2985.0,161.1678,161.2143,161.0933,161.1957,2985.0
2016-05-27 14:25:00,173.25,173.31,173.21,173.3,2600.0,161.2701,161.326,161.2329,161.3167,2600.0
2016-05-27 14:30:00,173.31,173.45,173.26,173.43,4900.0,161.326,161.4563,161.2795,161.4377,4900.0
2016-05-27 14:35:00,173.47,173.47,173.25,173.39,12299.0,161.4749,161.4749,161.2701,161.4005,12299.0
2016-05-27 14:40:00,173.42,173.51,173.37,173.5,4688.0,161.4284,161.5122,161.3818,161.5029,4688.0
2016-05-27 14:45:00,173.51,173.67,173.51,173.65,6100.0,161.5122,161.6611,161.5122,161.6425,6100.0
2016-05-27 14:50:00,173.71,173.84,173.7,173.84,2000.0,161.6983,161.8193,161.689,161.8193,2000.0
2016-05-27 14:55:00,173.84,173.86,173.8,173.86,1879.0,161.8193,161.838,161.7821,161.838,1879.0
2016-05-27 15:00:00,173.85,174.0,173.83,173.9,3390.0,161.8287,161.9683,161.81,161.8752,3390.0
2016-05-27 15:05:00,173.86,173.86,173.73,173.73,5500.0,161.838,161.838,161.717,161.717,5500.0
2016-05-27 15:10:00,173.73,173.73,173.42,173.46,18300.0,161.717,161.717,161.4284,161.4656,18300.0
2016-05-27 15:15:00,173.47,173.56,173.35,173.53,5600.0,161.4749,161.5587,161.3632,161.5308,5600.0
2016-05-27 15:20:00,173.56,173.61,173.51,173.54,3997.0,161.5587,161.6053,161.5122,161.5401,3997.0
2016-05-27 15:25:00,173.53,173.76,173.53,173.72,7120.0,161.5308,161.7449,161.5308,161.7076,7120.0
2016-05-27 15:30:00,173.72,173.79,173.68,173.72,3788.0,161.7076,161.7728,161.6704,161.7076,3788.0
2016-05-27 15:35:00,173.75,173.91,173.71,173.91,8713.0,161.7356,161.8845,161.6983,161.8845,8713.0
2016-05-27 15:40:00,173.85,173.98,173.8,173.8,7857.0,161.8287,161.9497,161.7821,161.7821,7857.0
2016-05-27 15:45:00,173.87,173.88,173.72,173.72,5982.0,161.8473,161.8566,161.7076,161.7076,5982.0
2016-05-27 15:50:00,173.76,173.82,173.71,173.74,9099.0,161.7449,161.8007,161.6983,161.7263,9099.0
2016-05-27 15:55:00,173.73,173.81,173.68,173.77,15329.0,161.717,161.7914,161.6704,161.7542,15329.0
2016-05-31 09:30:00,174.5,174.86,173.68,173.88,5479.0,162.4337,162.7688,161.6704,161.8566,5479.0
2016-05-31 09:35:00,173.84,173.95,173.45,173.74,1800.0,161.8193,161.9217,161.4563,161.7263,1800.0
2016-05-31 09:40:00,173.65,173.95,173.45,173.56,4284.0,161.6425,161.9217,161.4563,161.5587,4284.0
2016-05-31 09:45:00,173.48,173.68,173.33,173.55,4332.0,161.4842,161.6704,161.3446,161.5494,4332.0
2016-05-31 09:50:00,173.55,173.79,173.4,173.47,4708.0,161.5494,161.7728,161.4098,161.4749,4708.0
2016-05-31 09:55:00,173.5,173.78,173.31,173.51,7515.0,161.5029,161.7635,161.326,161.5122,7515.0
2016-05-31 10:00:00,173.43,174.27,173.35,174.24,12241.0,161.4377,162.2196,161.3632,162.1917,12241.0
2016-05-31 10:05:00,174.24,174.34,173.89,173.9,4009.0,162.1917,162.2848,161.8659,161.8752,4009.0
2016-05-31 10:10:00,173.9,174.0,173.47,173.61,11837.0,161.8752,161.9683,161.4749,161.6053,11837.0
2016-05-31 10:15:00,173.57,173.92,173.53,173.72,8343.0,161.568,161.8938,161.5308,161.7076,8343.0
2016-05-31 10:20:00,173.74,174.06,173.68,173.98,5800.0,161.7263,162.0241,161.6704,161.9497,5800.0
2016-05-31 10:25:00,173.96,174.14,173.92,174.01,3200.0,161.9311,162.0986,161.8938,161.9776,3200.0
2016-05-31 10:30:00,174.02,174.28,173.93,173.93,4475.0,161.9869,162.2289,161.9031,161.9031,4475.0
2016-05-31 10:35:00,173.87,173.87,173.58,173.64,15600.0,161.8473,161.8473,161.5773,161.6332,15600.0
2016-05-31 10:40:00,173.53,174.09,173.51,174.09,17780.0,161.5308,162.0521,161.5122,162.0521,17780.0
2016-05-31 10:45:00,174.09,174.25,173.96,174.25,10019.0,162.0521,162.201,161.9311,162.201,10019.0
2016-05-31 10:50:00,174.09,174.28,173.92,174.23,13401.0,162.0521,162.2289,161.8938,162.1824,13401.0
2016-05-31 10:55:00,174.21,174.26,173.87,173.87,18002.0,162.1638,162.2103,161.8473,161.8473,18002.0
2016-05-31 11:00:00,173.95,174.09,173.74,173.91,10249.0,161.9217,162.0521,161.7263,161.8845,10249.0
2016-05-31 11:05:00,173.85,173.99,173.63,173.85,6301.0,161.8287,161.959,161.6239,161.8287,6301.0
2016-05-31 11:10:00,173.7,173.83,173.52,173.6,3780.0,161.689,161.81,161.5215,161.5959,3780.0
2016-05-31 11:15:00,173.53,173.57,173.32,173.41,4456.0,161.5308,161.568,161.3353,161.4191,4456.0
2016-05-31 11:20:00,173.4,173.58,173.35,173.35,10505.0,161.4098,161.5773,161.3632,161.3632,10505.0
2016-05-31 11:25:00,173.42,173.44,173.29,173.36,6467.0,161.4284,161.447,161.3074,161.3725,6467.0
2016-05-31 11:30:00,173.3,173.36,173.22,173.22,6057.0,161.3167,161.3725,161.2422,161.2422,6057.0
2016-05-31 11:35:00,173.2,173.33,173.07,173.15,7481.0,161.2236,161.3446,161.1026,161.1771,7481.0
2016-05-31 11:40:00,173.2,173.26,173.04,173.15,4570.0,161.2236,161.2795,161.0747,161.1771,4570.0
2016-05-31 11:45:00,173.15,173.15,172.88,172.9,4351.0,161.1771,161.1771,160.9257,160.9443,4351.0
2016-05-31 11:50:00,172.94,172.94,172.63,172.63,5267.0,160.9816,160.9816,160.693,160.693,5267.0
2016-05-31 11:55:00,172.61,172.7,172.42,172.53,15357.0,160.6744,160.7582,160.4975,160.5999,15357.0
2016-05-31 12:00:00,172.53,172.85,172.43,172.59,6755.0,160.5999,160.8978,160.5068,160.6558,6755.0
2016-05-31 12:05:00,172.63,172.9,172.63,172.76,1880.0,160.693,160.9443,160.693,160.814,1880.0
2016-05-31 12:10:00,172.7,172.7,172.56,172.59,4300.0,160.7582,160.7582,160.6279,160.6558,4300.0
2016-05-31 12:15:00,172.59,172.6,172.22,172.4,14262.0,160.6558,160.6651,160.3114,160.4789,14262.0
2016-05-31 12:20:00,172.4,172.4,172.3,172.3,800.0,160.4789,160.4789,160.3858,160.3858,800.0
2016-05-31 12:25:00,172.28,172.48,172.27,172.43,3800.0,160.3672,160.5534,160.3579,160.5068,3800.0
2016-05-31 12:30:00,172.39,172.4,172.3,172.4,2130.0,160.4696,160.4789,160.3858,160.4789,2130.0
2016-05-31 12:35:00,172.4,172.4,172.28,172.28,1350.0,160.4789,160.4789,160.3672,160.3672,1350.0
2016-05-31 12:40:00,172.19,172.36,172.19,172.35,3300.0,160.2834,160.4417,160.2834,160.4324,3300.0
2016-05-31 12:45:00,172.35,172.38,172.24,172.28,3507.0,160.4324,160.4603,160.33,160.3672,3507.0
2016-05-31 12:50:00,172.22,172.33,172.22,172.33,1802.0,160.3114,160.4138,160.3114,160.4138,1802.0
2016-05-31 12:55:00,172.28,172.38,172.15,172.3,7298.0,160.3672,160.4603,160.2462,160.3858,7298.0
2016-05-31 13:00:00,172.34,172.43,172.28,172.41,1800.0,160.4231,160.5068,160.3672,160.4882,1800.0
2016-05-31 13:05:00,172.41,172.46,172.25,172.25,2345.0,160.4882,160.5348,160.3393,160.3393,2345.0
2016-05-31 13:10:00,172.28,172.28,172.2,172.25,2030.0,160.3672,160.3672,160.2928,160.3393,2030.0
2016-05-31 13:15:00,172.27,172.36,172.2,172.28,2900.0,160.3579,160.4417,160.2928,160.3672,2900.0
2016-05-31 13:20:00,172.34,172.5,172.33,172.45,4201.0,160.4231,160.572,160.4138,160.5255,4201.0
2016-05-31 13:25:00,172.46,172.64,172.46,172.62,1599.0,160.5348,160.7023,160.5348,160.6837,1599.0
2016-05-31 13:30:00,172.52,172.59,172.45,172.45,803.0,160.5906,160.6558,160.5255,160.5255,803.0
2016-05-31 13:35:00,172.34,172.35,172.14,172.15,5232.0,160.4231,160.4324,160.2369,160.2462,5232.0
2016-05-31 13:40:00,172.1,172.19,172.08,172.13,6312.0,160.1997,160.2834,160.181,160.2276,6312.0
2016-05-31 13:45:00,172.13,172.13,171.91,171.91,6338.0,160.2276,160.2276,160.0228,160.0228,6338.0
2016-05-31 13:50:00,171.88,172.1,171.88,172.01,3800.0,159.9949,160.1997,159.9949,160.1159,3800.0
2016-05-31 13:55:00,171.97,171.97,171.79,171.86,3200.0,160.0787,160.0787,159.9111,159.9763,3200.0
2016-05-31 14:00:00,171.85,171.97,171.78,171.95,10195.0,159.967,160.0787,159.9018,160.06,10195.0
2016-05-31 14:05:00,171.95,171.95,171.7,171.75,3102.0,160.06,160.06,159.8273,159.8739,3102.0
2016-05-31 14:10:00,171.66,171.76,171.65,171.68,2626.0,159.7901,159.8832,159.7808,159.8087,2626.0
2016-05-31 14:15:00,171.73,171.89,171.73,171.85,6597.0,159.8553,160.0042,159.8553,159.967,6597.0
2016-05-31 14:20:00,171.82,171.89,171.79,171.83,1413.0,159.939,160.0042,159.9111,159.9483,1413.0
2016-05-31 14:25:00,171.83,171.83,171.75,171.76,1000.0,159.9483,159.9483,159.8739,159.8832,1000.0
2016-05-31 14:30:00,171.76,171.8,171.62,171.67,3100.0,159.8832,159.9204,159.7529,159.7994,3100.0
2016-05-31 14:35:00,171.66,171.71,171.62,171.67,3700.0,159.7901,159.8366,159.7529,159.7994,3700.0
2016-05-31 14:40:00,171.69,171.7,171.57,171.59,12217.0,159.818,159.8273,159.7063,159.7249,12217.0
2016-05-31 14:45:00,171.59,171.65,171.47,171.49,4815.0,159.7249,159.7808,159.6132,159.6318,4815.0
2016-05-31 14:50:00,171.53,171.68,171.38,171.67,7209.0,159.6691,159.8087,159.5295,159.7994,7209.0
2016-05-31 14:55:00,171.66,171.67,171.53,171.64,3413.0,159.7901,159.7994,159.6691,159.7715,3413.0
2016-05-31 15:00:00,171.62,171.94,171.43,171.7,6539.0,159.7529,160.0507,159.576,159.8273,6539.0
2016-05-31 15:05:00,171.79,172.02,171.78,171.9,3616.0,159.9111,160.1252,159.9018,160.0135,3616.0
2016-05-31 15:10:00,171.93,172.1,171.87,171.88,7112.0,160.0414,160.1997,159.9856,159.9949,7112.0
2016-05-31 15:15:00,171.95,172.07,171.86,172.01,3762.0,160.06,160.1717,159.9763,160.1159,3762.0
2016-05-31 15:20:00,171.94,172.24,171.94,172.24,6322.0,160.0507,160.33,160.0507,160.33,6322.0
2016-05-31 15:25:00,172.28,172.4,172.16,172.37,5100.0,160.3672,160.4789,160.2555,160.451,5100.0
2016-05-31 15:30:00,172.35,172.63,172.31,172.63,6739.0,160.4324,160.693,160.3951,160.693,6739.0
2016-05-31 15:35:00,172.6,172.94,172.55,172.86,29977.0,160.6651,160.9816,160.6186,160.9071,29977.0
2016-05-31 15:40:00,172.92,173.18,172.85,173.04,25899.0,160.963,161.205,160.8978,161.0747,25899.0
2016-05-31 15:45:00,173.03,173.38,172.93,173.3,51812.0,161.0654,161.3912,160.9723,161.3167,51812.0
2016-05-31 15:50:00,173.3,173.58,173.25,173.5,70380.0,161.3167,161.5773,161.2701,161.5029,70380.0
2016-05-31 15:55:00,173.54,173.58,172.62,172.65,151258.0,161.5401,161.5773,160.6837,160.7116,151258.0
2016-06-01 09:30:00,172.27,173.32,172.25,172.37,8679.0,160.3579,161.3353,160.3393,160.451,8679.0
2016-06-01 09:35:00,172.74,174.0,172.74,173.68,7600.0,160.7954,161.9683,160.7954,161.6704,7600.0
2016-06-01 09:40:00,173.52,174.02,173.2,173.87,12139.0,161.5215,161.9869,161.2236,161.8473,12139.0
2016-06-01 09:45:00,173.73,173.73,172.88,172.89,1938.0,161.717,161.717,160.9257,160.935,1938.0
2016-06-01 09:50:00,172.86,172.89,172.22,172.44,3588.0,160.9071,160.935,160.3114,160.5162,3588.0
2016-06-01 09:55:00,172.46,172.77,172.46,172.7,5118.0,160.5348,160.8233,160.5348,160.7582,5118.0
2016-06-01 10:00:00,172.77,172.77,172.13,172.17,2560.0,160.8233,160.8233,160.2276,160.2648,2560.0
2016-06-01 10:05:00,172.22,172.41,172.1,172.17,2887.0,160.3114,160.4882,160.1997,160.2648,2887.0
2016-06-01 10:10:00,172.05,172.25,172.04,172.22,1700.0,160.1531,160.3393,160.1438,160.3114,1700.0
2016-06-01 10:15:00,172.2,172.38,172.2,172.26,2699.0,160.2928,160.4603,160.2928,160.3486,2699.0
2016-06-01 10:20:00,172.28,172.28,171.53,171.88,7043.0,160.3672,160.3672,159.6691,159.9949,7043.0
2016-06-01 10:25:00,171.7,171.79,171.56,171.79,3058.0,159.8273,159.9111,159.697,159.9111,3058.0
2016-06-01 10:30:00,171.67,171.79,171.64,171.7,2170.0,159.7994,159.9111,159.7715,159.8273,2170.0
2016-06-01 10:35:00,171.85,172.1,171.76,172.02,2301.0,159.967,160.1997,159.8832,160.1252,2301.0
2016-06-01 10:40:00,171.88,171.88,171.72,171.72,600.0,159.9949,159.9949,159.8459,159.8459,600.0
2016-06-01 10:45:00,171.65,171.82,171.56,171.75,2663.0,159.7808,159.939,159.697,159.8739,2663.0
2016-06-01 10:50:00,171.76,172.31,171.7,172.26,9122.0,159.8832,160.3951,159.8273,160.3486,9122.0
2016-06-01 10:55:00,172.29,172.31,172.29,172.31,1200.0,160.3765,160.3951,160.3765,160.3951,1200.0
2016-06-01 11:00:00,172.42,172.74,172.42,172.58,11755.0,160.4975,160.7954,160.4975,160.6465,11755.0
2016-06-01 11:05:00,172.58,172.81,172.51,172.67,3349.0,160.6465,160.8606,160.5813,160.7303,3349.0
2016-06-01 11:10:00,172.65,172.71,172.58,172.67,2900.0,160.7116,160.7675,160.6465,160.7303,2900.0
2016-06-01 11:15:00,172.65,172.78,172.65,172.78,1400.0,160.7116,160.8326,160.7116,160.8326,1400.0
2016-06-01 11:20:00,172.79,173.08,172.78,173.01,8320.0,160.842,161.1119,160.8326,161.0467,8320.0
2016-06-01 11:25:00,173.0,173.74,172.98,173.5,10000.0,161.0374,161.7263,161.0188,161.5029,10000.0
2016-06-01 11:30:00,173.36,173.55,173.31,173.44,4900.0,161.3725,161.5494,161.326,161.447,4900.0
2016-06-01 11:35:00,173.49,173.6,173.46,173.52,5440.0,161.4936,161.5959,161.4656,161.5215,5440.0
2016-06-01 11:40:00,173.5,173.58,173.48,173.48,1200.0,161.5029,161.5773,161.4842,161.4842,1200.0
2016-06-01 11:45:00,173.47,173.67,173.44,173.62,3470.0,161.4749,161.6611,161.447,161.6146,3470.0
2016-06-01 11:50:00,173.6,173.96,173.6,173.93,1800.0,161.5959,161.9311,161.5959,161.9031,1800.0
2016-06-01 11:55:00,173.79,173.81,173.71,173.76,2300.0,161.7728,161.7914,161.6983,161.7449,2300.0
2016-06-01 12:00:00,173.7,173.94,173.68,173.74,1800.0,161.689,161.9124,161.6704,161.7263,1800.0
2016-06-01 12:05:00,173.79,173.9,173.7,173.85,5360.0,161.7728,161.8752,161.689,161.8287,5360.0
2016-06-01 12:10:00,173.74,173.83,173.67,173.7,2500.0,161.7263,161.81,161.6611,161.689,2500.0
2016-06-01 12:15:00,173.77,173.85,173.75,173.85,2214.0,161.7542,161.8287,161.7356,161.8287,2214.0
2016-06-01 12:20:00,173.91,173.91,173.76,173.87,2400.0,161.8845,161.8845,161.7449,161.8473,2400.0
2016-06-01 12:25:00,173.85,173.86,173.78,173.82,1700.0,161.8287,161.838,161.7635,161.8007,1700.0
2016-06-01 12:30:00,173.76,173.8,173.73,173.77,2200.0,161.7449,161.7821,161.717,161.7542,2200.0
2016-06-01 12:35:00,173.76,174.36,173.76,174.36,50767.0,161.7449,162.3034,161.7449,162.3034,50767.0
2016-06-01 12:40:00,174.22,174.46,174.22,174.28,8415.0,162.1731,162.3965,162.1731,162.2289,8415.0
2016-06-01 12:45:00,174.28,174.28,174.1,174.16,1600.0,162.2289,162.2289,162.0614,162.1172,1600.0
2016-06-01 12:50:00,174.12,174.22,174.04,174.22,3800.0,162.08,162.1731,162.0055,162.1731,3800.0
2016-06-01 12:55:00,174.18,174.37,174.09,174.25,3270.0,162.1358,162.3127,162.0521,162.201,3270.0
2016-06-01 13:00:00,174.22,174.26,174.08,174.09,2300.0,162.1731,162.2103,162.0428,162.0521,2300.0
2016-06-01 13:05:00,174.04,174.1,173.96,174.1,600.0,162.0055,162.0614,161.9311,162.0614,600.0
2016-06-01 13:10:00,174.0,174.28,173.87,174.13,2504.0,161.9683,162.2289,161.8473,162.0893,2504.0
2016-06-01 13:15:00,174.16,174.16,174.0,174.01,12824.0,162.1172,162.1172,161.9683,161.9776,12824.0
2016-06-01 13:20:00,174.03,174.04,173.83,173.83,2300.0,161.9962,162.0055,161.81,161.81,2300.0
2016-06-01 13:25:00,173.81,173.81,173.6,173.6,2489.0,161.7914,161.7914,161.5959,161.5959,2489.0
2016-06-01 13:30:00,173.6,173.86,173.56,173.78,9341.0,161.5959,161.838,161.5587,161.7635,9341.0
2016-06-01 13:35:00,173.77,173.86,173.56,173.61,3101.0,161.7542,161.838,161.5587,161.6053,3101.0
2016-06-01 13:40:00,173.62,173.64,173.58,173.63,1700.0,161.6146,161.6332,161.5773,161.6239,1700.0
2016-06-01 13:45:00,173.61,173.85,173.49,173.85,3904.0,161.6053,161.8287,161.4936,161.8287,3904.0
2016-06-01 13:50:00,173.69,173.79,173.66,173.7,2940.0,161.6797,161.7728,161.6518,161.689,2940.0
2016-06-01 13:55:00,173.65,173.91,173.65,173.81,3900.0,161.6425,161.8845,161.6425,161.7914,3900.0
2016-06-01 14:00:00,173.73,173.98,173.68,173.74,4262.0,161.717,161.9497,161.6704,161.7263,4262.0
2016-06-01 14:05:00,173.64,174.04,173.57,173.91,7342.0,161.6332,162.0055,161.568,161.8845,7342.0
2016-06-01 14:10:00,173.87,174.26,173.82,174.18,11141.0,161.8473,162.2103,161.8007,162.1358,11141.0
2016-06-01 14:15:00,174.17,174.32,174.17,174.22,2500.0,162.1265,162.2662,162.1265,162.1731,2500.0
2016-06-01 14:20:00,174.26,174.32,174.05,174.31,3100.0,162.2103,162.2662,162.0148,162.2569,3100.0
2016-06-01 14:25:00,174.21,174.47,174.01,174.39,7600.0,162.1638,162.4058,161.9776,162.3313,7600.0
2016-06-01 14:30:00,174.39,174.89,174.39,174.77,19792.0,162.3313,162.7967,162.3313,162.685,19792.0
2016-06-01 14:35:00,174.79,174.85,174.5,174.69,5709.0,162.7037,162.7595,162.4337,162.6106,5709.0
2016-06-01 14:40:00,174.73,174.75,174.54,174.75,8187.0,162.6478,162.6664,162.4709,162.6664,8187.0
2016-06-01 14:45:00,174.71,174.86,174.65,174.79,7404.0,162.6292,162.7688,162.5733,162.7037,7404.0
2016-06-01 14:50:00,174.77,174.9,174.76,174.78,6330.0,162.685,162.8061,162.6757,162.6944,6330.0
2016-06-01 14:55:00,174.81,174.99,174.72,174.99,5835.0,162.7223,162.8898,162.6385,162.8898,5835.0
2016-06-01 15:00:00,174.98,175.42,174.98,175.28,53635.0,162.8805,163.2901,162.8805,163.1598,53635.0
2016-06-01 15:05:00,175.05,175.3,175.04,175.27,3100.0,162.9457,163.1784,162.9364,163.1505,3100.0
2016-06-01 15:10:00,175.2,175.55,175.04,175.51,5313.0,163.0853,163.4111,162.9364,163.3739,5313.0
2016-06-01 15:15:00,175.5,175.5,175.15,175.33,6827.0,163.3646,163.3646,163.0388,163.2063,6827.0
2016-06-01 15:20:00,175.29,176.11,175.23,176.11,15782.0,163.1691,163.9324,163.1132,163.9324,15782.0
2016-06-01 15:25:00,176.11,176.51,175.89,176.23,20320.0,163.9324,164.3047,163.7276,164.0441,20320.0
2016-06-01 15:30:00,176.23,176.33,175.93,176.19,23590.0,164.0441,164.1372,163.7648,164.0069,23590.0
2016-06-01 15:35:00,176.11,176.48,175.99,176.42,26997.0,163.9324,164.2768,163.8207,164.2209,26997.0
2016-06-01 15:40:00,176.49,176.93,176.43,176.77,32807.0,164.2861,164.6957,164.2303,164.5467,32807.0
2016-06-01 15:45:00,176.79,177.2,176.62,177.18,50318.0,164.5654,164.947,164.4071,164.9284,50318.0
2016-06-01 15:50:00,177.07,177.82,176.82,177.39,104251.0,164.826,165.5241,164.5933,165.1239,104251.0
2016-06-01 15:55:00,177.31,177.45,176.93,177.41,120690.0,165.0494,165.1797,164.6957,165.1425,120690.0
2016-06-02 09:30:00,177.81,177.94,175.27,177.87,10869.0,165.5148,165.6358,163.1505,165.5707,10869.0
2016-06-02 09:35:00,177.83,178.31,177.64,178.31,3525.0,165.5335,165.9803,165.3566,165.9803,3525.0
2016-06-02 09:40:00,178.26,178.65,177.97,178.5,41813.0,165.9337,166.2967,165.6638,166.1571,41813.0
2016-06-02 09:45:00,178.48,178.77,177.86,177.86,13135.0,166.1385,166.4085,165.5614,165.5614,13135.0
2016-06-02 09:50:00,178.05,178.78,177.97,178.66,13630.0,165.7382,166.4178,165.6638,166.3061,13630.0
2016-06-02 09:55:00,178.74,179.0,178.38,178.9,16355.0,166.3805,166.6225,166.0454,166.5295,16355.0
2016-06-02 10:00:00,178.95,179.46,178.51,179.03,47362.0,166.576,167.0507,166.1664,166.6505,47362.0
2016-06-02 10:05:00,179.06,179.83,179.0,179.63,14111.0,166.6784,167.3952,166.6225,167.209,14111.0
2016-06-02 10:10:00,179.64,179.92,179.0,179.04,15233.0,167.2183,167.4789,166.6225,166.6598,15233.0
2016-06-02 10:15:00,179.38,179.52,179.02,179.26,29730.0,166.9763,167.1066,166.6412,166.8646,29730.0
2016-06-02 10:20:00,179.29,179.98,179.21,179.24,26915.0,166.8925,167.5348,166.818,166.846,26915.0
2016-06-02 10:25:00,179.39,179.6,178.7,178.96,64023.0,166.9856,167.1811,166.3433,166.5853,64023.0
2016-06-02 10:30:00,179.01,180.36,179.01,180.1,10722.0,166.6319,167.8885,166.6319,167.6465,10722.0
2016-06-02 10:35:00,180.35,180.78,180.12,180.78,23727.0,167.8792,168.2795,167.6651,168.2795,23727.0
2016-06-02 10:40:00,180.59,181.42,180.23,180.58,41389.0,168.1026,168.8752,167.7675,168.0933,41389.0
2016-06-02 10:45:00,180.52,181.25,180.45,180.66,33701.0,168.0374,168.717,167.9723,168.1678,33701.0
2016-06-02 10:50:00,180.74,180.83,180.1,180.42,21304.0,168.2422,168.326,167.6465,167.9444,21304.0
2016-06-02 10:55:00,180.4,181.09,180.4,180.92,16117.0,167.9257,168.568,167.9257,168.4098,16117.0
2016-06-02 11:00:00,181.02,181.02,180.58,180.8,10949.0,168.5029,168.5029,168.0933,168.2981,10949.0
2016-06-02 11:05:00,180.84,181.35,180.76,181.11,46763.0,168.3353,168.81,168.2608,168.5866,46763.0
2016-06-02 11:10:00,181.06,181.26,180.99,181.04,16812.0,168.5401,168.7263,168.4749,168.5215,16812.0
2016-06-02 11:15:00,181.18,181.26,180.98,181.09,19901.0,168.6518,168.7263,168.4656,168.568,19901.0
2016-06-02 11:20:00,181.25,181.3,180.95,181.3,28286.0,168.717,168.7635,168.4377,168.7635,28286.0
2016-06-02 11:25:00,181.22,181.32,180.84,181.27,23269.0,168.689,168.7821,168.3353,168.7356,23269.0
2016-06-02 11:30:00,181.35,181.52,181.0,181.2,17062.0,168.81,168.9683,168.4843,168.6704,17062.0
2016-06-02 11:35:00,181.24,181.48,181.14,181.27,20896.0,168.7077,168.9311,168.6146,168.7356,20896.0
2016-06-02 11:40:00,181.24,181.5,181.17,181.43,21445.0,168.7077,168.9497,168.6425,168.8845,21445.0
2016-06-02 11:45:00,181.5,182.21,181.48,182.19,23348.0,168.9497,169.6106,168.9311,169.592,23348.0
2016-06-02 11:50:00,182.17,182.17,181.77,181.99,8902.0,169.5733,169.5733,169.201,169.4058,8902.0
2016-06-02 11:55:00,182.12,182.16,181.92,182.0,18255.0,169.5268,169.564,169.3406,169.4151,18255.0
2016-06-02 12:00:00,182.02,182.36,181.92,182.24,50562.0,169.4337,169.7502,169.3406,169.6385,50562.0
2016-06-02 12:05:00,182.27,182.65,182.08,182.65,20769.0,169.6664,170.0202,169.4896,170.0202,20769.0
2016-06-02 12:10:00,182.6,183.13,182.32,182.44,29572.0,169.9736,170.467,169.713,169.8247,29572.0
2016-06-02 12:15:00,182.5,183.0,182.26,182.42,21530.0,169.8805,170.346,169.6571,169.8061,21530.0
2016-06-02 12:20:00,182.34,182.44,181.68,182.01,34582.0,169.7316,169.8247,169.1172,169.4244,34582.0
2016-06-02 12:25:00,181.86,181.96,181.53,181.7,21309.0,169.2848,169.3779,168.9776,169.1358,21309.0
2016-06-02 12:30:00,181.81,182.23,181.81,182.04,13095.0,169.2382,169.6292,169.2382,169.4523,13095.0
2016-06-02 12:35:00,182.03,182.48,182.03,182.28,22248.0,169.443,169.8619,169.443,169.6757,22248.0
2016-06-02 12:40:00,182.17,182.35,182.11,182.21,29072.0,169.5733,169.7409,169.5175,169.6106,29072.0
2016-06-02 12:45:00,182.2,182.37,182.06,182.32,21526.0,169.6013,169.7595,169.471,169.713,21526.0
2016-06-02 12:50:00,182.21,182.73,182.2,182.56,18585.0,169.6106,170.0946,169.6013,169.9364,18585.0
2016-06-02 12:55:00,182.43,182.69,182.43,182.59,15160.0,169.8154,170.0574,169.8154,169.9643,15160.0
2016-06-02 13:00:00,182.64,182.7,182.42,182.7,9511.0,170.0108,170.0667,169.8061,170.0667,9511.0
2016-06-02 13:05:00,182.67,183.37,182.67,183.23,8443.0,170.0388,170.6904,170.0388,170.5601,8443.0
2016-06-02 13:10:00,183.35,183.86,183.15,183.6,21275.0,170.6718,171.1465,170.4856,170.9045,21275.0
2016-06-02 13:15:00,183.67,183.79,183.13,183.13,26750.0,170.9696,171.0813,170.467,170.467,26750.0
2016-06-02 13:20:00,183.12,183.22,182.71,182.89,11927.0,170.4577,170.5507,170.076,170.2436,11927.0
2016-06-02 13:25:00,182.88,183.15,182.73,183.11,3837.0,170.2343,170.4856,170.0946,170.4483,3837.0
2016-06-02 13:30:00,183.2,183.21,182.99,183.19,17345.0,170.5321,170.5414,170.3366,170.5228,17345.0
2016-06-02 13:35:00,183.19,183.6,183.07,183.41,9378.0,170.5228,170.9045,170.4111,170.7276,9378.0
2016-06-02 13:40:00,183.41,183.84,183.41,183.74,31699.0,170.7276,171.1279,170.7276,171.0348,31699.0
2016-06-02 13:45:00,183.59,183.86,183.59,183.75,25090.0,170.8952,171.1465,170.8952,171.0441,25090.0
2016-06-02 13:50:00,183.7,184.25,183.7,184.06,81634.0,170.9976,171.5095,170.9976,171.3327,81634.0
2016-06-02 13:55:00,184.15,184.71,184.14,184.5,59395.0,171.4164,171.9377,171.4071,171.7422,59395.0
2016-06-02 14:00:00,184.47,185.35,184.35,185.34,48370.0,171.7143,172.5335,171.6026,172.5242,48370.0
2016-06-02 14:05:00,185.3,185.64,185.05,185.36,63443.0,172.4869,172.8034,172.2542,172.5428,63443.0
2016-06-02 14:10:00,185.39,185.53,185.17,185.48,47396.0,172.5707,172.701,172.3659,172.6545,47396.0
2016-06-02 14:15:00,185.29,185.69,185.23,185.59,84692.0,172.4776,172.8499,172.4218,172.7569,84692.0
2016-06-02 14:20:00,185.59,186.0,185.59,185.98,74629.0,172.7569,173.1385,172.7569,173.1199,74629.0
2016-06-02 14:25:00,185.92,186.49,185.9,186.2,55233.0,173.064,173.5946,173.0454,173.3247,55233.0
2016-06-02 14:30:00,186.21,186.34,186.07,186.1,20099.0,173.334,173.455,173.2037,173.2316,20099.0
2016-06-02 14:35:00,186.06,186.06,185.15,185.53,43310.0,173.1944,173.1944,172.3473,172.701,43310.0
2016-06-02 14:40:00,185.58,186.09,185.46,185.61,54165.0,172.7476,173.2223,172.6359,172.7755,54165.0
2016-06-02 14:45:00,185.54,185.71,185.32,185.37,44109.0,172.7103,172.8686,172.5055,172.5521,44109.0
2016-06-02 14:50:00,185.34,185.45,185.07,185.17,16172.0,172.5242,172.6265,172.2728,172.3659,16172.0
2016-06-02 14:55:00,185.16,185.25,185.0,185.0,16001.0,172.3566,172.4404,172.2077,172.2077,16001.0
2016-06-02 15:00:00,185.03,185.15,184.86,185.05,28188.0,172.2356,172.3473,172.0773,172.2542,28188.0
2016-06-02 15:05:00,185.13,185.35,184.96,184.99,53932.0,172.3287,172.5335,172.1704,172.1984,53932.0
2016-06-02 15:10:00,184.98,185.1,184.97,185.06,89818.0,172.189,172.3007,172.1797,172.2635,89818.0
2016-06-02 15:15:00,185.04,185.07,184.81,184.94,50167.0,172.2449,172.2728,172.0308,172.1518,50167.0
2016-06-02 15:20:00,185.0,186.03,184.98,185.87,80679.0,172.2077,173.1664,172.189,173.0175,80679.0
2016-06-02 15:25:00,185.88,186.4,185.75,185.89,111621.0,173.0268,173.5109,172.9058,173.0361,111621.0
2016-06-02 15:30:00,185.9,186.03,185.65,185.81,56476.0,173.0454,173.1664,172.8127,172.9617,56476.0
2016-06-02 15:35:00,185.81,185.89,185.61,185.65,49217.0,172.9617,173.0361,172.7755,172.8127,49217.0
2016-06-02 15:40:00,185.64,185.98,185.63,185.9,49895.0,172.8034,173.1199,172.7941,173.0454,49895.0
2016-06-02 15:45:00,185.9,186.21,185.67,186.11,63021.0,173.0454,173.334,172.8313,173.2409,63021.0
2016-06-02 15:50:00,186.02,186.47,185.98,186.47,105254.0,173.1571,173.576,173.1199,173.576,105254.0
2016-06-02 15:55:00,186.47,187.4,186.15,187.22,223065.0,173.576,174.4417,173.2781,174.2742,223065.0
2016-06-03 09:30:00,186.9,186.99,184.52,186.28,19333.0,173.9763,174.0601,171.7609,173.3992,19333.0
2016-06-03 09:35:00,186.11,186.37,185.74,185.99,16172.0,173.2409,173.4829,172.8965,173.1292,16172.0
2016-06-03 09:40:00,186.08,186.19,185.81,185.94,41406.0,173.213,173.3154,172.9617,173.0827,41406.0
2016-06-03 09:45:00,185.92,185.99,185.53,185.66,26315.0,173.064,173.1292,172.701,172.822,26315.0
2016-06-03 09:50:00,185.65,185.77,185.02,185.14,24528.0,172.8127,172.9244,172.2263,172.338,24528.0
2016-06-03 09:55:00,185.06,185.18,184.82,184.91,74781.0,172.2635,172.3752,172.0401,172.1239,74781.0
2016-06-03 10:00:00,184.84,185.03,184.68,184.94,42291.0,172.0587,172.2356,171.9098,172.1518,42291.0
2016-06-03 10:05:00,184.94,185.42,184.8,185.0,36840.0,172.1518,172.5986,172.0215,172.2077,36840.0
2016-06-03 10:10:00,185.0,185.18,184.98,185.07,9865.0,172.2077,172.3752,172.189,172.2728,9865.0
2016-06-03 10:15:00,184.98,185.29,184.69,184.85,21978.0,172.189,172.4776,171.9191,172.068,21978.0
2016-06-03 10:20:00,184.86,185.03,184.28,184.65,44787.0,172.0773,172.2356,171.5374,171.8819,44787.0
2016-06-03 10:25:00,184.65,185.1,184.54,184.98,33749.0,171.8819,172.3007,171.7795,172.189,33749.0
2016-06-03 10:30:00,184.93,185.15,184.83,185.05,7119.0,172.1425,172.3473,172.0494,172.2542,7119.0
2016-06-03 10:35:00,185.06,185.08,184.8,184.8,5977.0,172.2635,172.2821,172.0215,172.0215,5977.0
2016-06-03 10:40:00,184.91,185.08,184.82,185.0,8640.0,172.1239,172.2821,172.0401,172.2077,8640.0
2016-06-03 10:45:00,185.02,185.1,184.86,184.87,6220.0,172.2263,172.3007,172.0773,172.0866,6220.0
2016-06-03 10:50:00,184.98,185.06,184.86,184.87,3100.0,172.189,172.2635,172.0773,172.0866,3100.0
2016-06-03 10:55:00,184.87,185.15,184.84,185.08,4559.0,172.0866,172.3473,172.0587,172.2821,4559.0
2016-06-03 11:00:00,185.11,185.13,184.93,185.02,5000.0,172.3101,172.3287,172.1425,172.2263,5000.0
2016-06-03 11:05:00,184.98,185.43,184.98,185.43,13860.0,172.189,172.6079,172.189,172.6079,13860.0
2016-06-03 11:10:00,185.4,185.88,185.39,185.66,39349.0,172.58,173.0268,172.5707,172.822,39349.0
2016-06-03 11:15:00,185.66,185.71,185.51,185.64,6933.0,172.822,172.8686,172.6824,172.8034,6933.0
2016-06-03 11:20:00,185.74,185.86,185.64,185.83,6464.0,172.8965,173.0082,172.8034,172.9803,6464.0
2016-06-03 11:25:00,185.8,185.98,185.47,185.57,15564.0,172.9523,173.1199,172.6452,172.7382,15564.0
2016-06-03 11:30:00,185.67,185.72,185.51,185.7,11031.0,172.8313,172.8779,172.6824,172.8593,11031.0
2016-06-03 11:35:00,185.7,185.88,185.62,185.77,8832.0,172.8593,173.0268,172.7848,172.9244,8832.0
2016-06-03 11:40:00,185.83,186.1,185.74,186.1,15312.0,172.9803,173.2316,172.8965,173.2316,15312.0
2016-06-03 11:45:00,186.08,186.09,185.85,186.08,6102.0,173.213,173.2223,172.9989,173.213,6102.0
2016-06-03 11:50:00,186.08,186.08,185.91,186.03,3014.0,173.213,173.213,173.0547,173.1664,3014.0
2016-06-03 11:55:00,186.0,186.14,185.89,186.14,6700.0,173.1385,173.2688,173.0361,173.2688,6700.0
2016-06-03 12:00:00,186.08,186.08,185.83,185.94,1700.0,173.213,173.213,172.9803,173.0827,1700.0
2016-06-03 12:05:00,185.94,186.01,185.86,185.98,5769.0,173.0827,173.1478,173.0082,173.1199,5769.0
2016-06-03 12:10:00,185.99,186.25,185.99,186.23,3300.0,173.1292,173.3712,173.1292,173.3526,3300.0
2016-06-03 12:15:00,186.17,186.23,186.05,186.05,3941.0,173.2968,173.3526,173.1851,173.1851,3941.0
2016-06-03 12:20:00,186.04,186.22,185.89,186.09,11104.0,173.1757,173.3433,173.0361,173.2223,11104.0
2016-06-03 12:25:00,186.08,186.08,185.44,186.0,21645.0,173.213,173.213,172.6172,173.1385,21645.0
2016-06-03 12:30:00,186.1,186.15,186.0,186.15,2300.0,173.2316,173.2781,173.1385,173.2781,2300.0
2016-06-03 12:35:00,186.12,186.16,185.75,185.87,3900.0,173.2502,173.2874,172.9058,173.0175,3900.0
2016-06-03 12:40:00,185.73,185.92,185.66,185.72,6005.0,172.8872,173.064,172.822,172.8779,6005.0
2016-06-03 12:45:00,185.63,185.93,185.51,185.93,16910.0,172.7941,173.0734,172.6824,173.0734,16910.0
2016-06-03 12:50:00,185.8,186.09,185.74,185.9,5699.0,172.9523,173.2223,172.8965,173.0454,5699.0
2016-06-03 12:55:00,185.91,186.06,185.74,185.97,3600.0,173.0547,173.1944,172.8965,173.1106,3600.0
2016-06-03 13:00:00,186.05,186.16,186.0,186.11,1200.0,173.1851,173.2874,173.1385,173.2409,1200.0
2016-06-03 13:05:00,186.13,186.47,186.13,186.47,1400.0,173.2595,173.576,173.2595,173.576,1400.0
2016-06-03 13:10:00,186.34,186.43,186.28,186.28,1138.0,173.455,173.5388,173.3992,173.3992,1138.0
2016-06-03 13:15:00,186.34,186.34,186.19,186.19,1247.0,173.455,173.455,173.3154,173.3154,1247.0
2016-06-03 13:20:00,186.18,186.3,186.16,186.22,2400.0,173.3061,173.4178,173.2874,173.3433,2400.0
2016-06-03 13:25:00,186.3,186.32,186.27,186.27,1000.0,173.4178,173.4364,173.3898,173.3898,1000.0
2016-06-03 13:30:00,186.11,186.11,185.97,186.11,1300.0,173.2409,173.2409,173.1106,173.2409,1300.0
2016-06-03 13:35:00,185.99,186.14,185.94,186.09,2700.0,173.1292,173.2688,173.0827,173.2223,2700.0
2016-06-03 13:40:00,186.09,186.09,185.9,185.92,1872.0,173.2223,173.2223,173.0454,173.064,1872.0
2016-06-03 13:45:00,186.0,186.38,185.97,186.2,2949.0,173.1385,173.4922,173.1106,173.3247,2949.0
2016-06-03 13:50:00,186.16,186.29,186.08,186.13,4800.0,173.2874,173.4085,173.213,173.2595,4800.0
2016-06-03 13:55:00,186.18,186.4,186.18,186.3,1500.0,173.3061,173.5109,173.3061,173.4178,1500.0
2016-06-03 14:00:00,186.21,186.31,186.17,186.31,3650.0,173.334,173.4271,173.2968,173.4271,3650.0
2016-06-03 14:05:00,186.32,186.33,186.09,186.27,3000.0,173.4364,173.4457,173.2223,173.3898,3000.0
2016-06-03 14:10:00,186.27,186.31,186.26,186.26,1200.0,173.3898,173.4271,173.3805,173.3805,1200.0
2016-06-03 14:15:00,186.21,186.39,186.21,186.26,1600.0,173.334,173.5015,173.334,173.3805,1600.0
2016-06-03 14:20:00,186.3,186.3,186.08,186.22,3524.0,173.4178,173.4178,173.213,173.3433,3524.0
2016-06-03 14:25:00,186.23,186.43,186.21,186.43,4325.0,173.3526,173.5388,173.334,173.5388,4325.0
2016-06-03 14:30:00,186.42,186.49,186.15,186.15,1856.0,173.5295,173.5946,173.2781,173.2781,1856.0
2016-06-03 14:35:00,186.22,186.41,186.22,186.37,1700.0,173.3433,173.5202,173.3433,173.4829,1700.0
2016-06-03 14:40:00,186.37,186.45,186.29,186.38,3400.0,173.4829,173.5574,173.4085,173.4922,3400.0
2016-06-03 14:45:00,186.32,186.47,186.3,186.39,1700.0,173.4364,173.576,173.4178,173.5015,1700.0
2016-06-03 14:50:00,186.41,186.44,186.3,186.44,1400.0,173.5202,173.5481,173.4178,173.5481,1400.0
2016-06-03 14:55:00,186.36,186.36,186.16,186.19,3200.0,173.4736,173.4736,173.2874,173.3154,3200.0
2016-06-03 15:00:00,186.19,186.25,186.04,186.17,6687.0,173.3154,173.3712,173.1757,173.2968,6687.0
2016-06-03 15:05:00,186.03,186.3,185.88,186.3,3950.0,173.1664,173.4178,173.0268,173.4178,3950.0
2016-06-03 15:10:00,186.41,186.41,186.06,186.14,1514.0,173.5202,173.5202,173.1944,173.2688,1514.0
2016-06-03 15:15:00,186.1,186.34,186.1,186.11,3737.0,173.2316,173.455,173.2316,173.2409,3737.0
2016-06-03 15:20:00,186.19,186.39,186.05,186.16,2431.0,173.3154,173.5015,173.1851,173.2874,2431.0
2016-06-03 15:25:00,186.15,186.17,185.99,186.1,4600.0,173.2781,173.2968,173.1292,173.2316,4600.0
2016-06-03 15:30:00,186.17,186.23,186.09,186.09,3000.0,173.2968,173.3526,173.2223,173.2223,3000.0
2016-06-03 15:35:00,186.14,186.2,186.01,186.01,6006.0,173.2688,173.3247,173.1478,173.1478,6006.0
2016-06-03 15:40:00,185.99,186.09,185.93,185.94,15059.0,173.1292,173.2223,173.0734,173.0827,15059.0
2016-06-03 15:45:00,186.01,186.19,185.88,186.05,20524.0,173.1478,173.3154,173.0268,173.1851,20524.0
2016-06-03 15:50:00,186.05,186.21,186.05,186.14,10508.0,173.1851,173.334,173.1851,173.2688,10508.0
2016-06-03 15:55:00,186.15,186.26,185.99,186.21,39079.0,173.2781,173.3805,173.1292,173.334,39079.0
2016-06-06 09:30:00,186.75,187.99,186.25,186.7,14006.0,173.8367,174.9909,173.3712,173.7901,14006.0
2016-06-06 09:35:00,186.5,187.49,186.5,187.16,18256.0,173.6039,174.5255,173.6039,174.2183,18256.0
2016-06-06 09:40:00,187.44,187.49,186.5,187.14,21242.0,174.4789,174.5255,173.6039,174.1997,21242.0
2016-06-06 09:45:00,187.0,187.4,186.92,187.05,5900.0,174.0694,174.4417,173.9949,174.1159,5900.0
2016-06-06 09:50:00,187.3,187.48,187.07,187.3,14110.0,174.3486,174.5162,174.1345,174.3486,14110.0
2016-06-06 09:55:00,187.41,187.41,187.21,187.31,1500.0,174.451,174.451,174.2648,174.3579,1500.0
2016-06-06 10:00:00,187.25,187.82,187.03,187.77,12703.0,174.3021,174.8327,174.0973,174.7861,12703.0
2016-06-06 10:05:00,187.77,187.85,187.3,187.46,5900.0,174.7861,174.8606,174.3486,174.4976,5900.0
2016-06-06 10:10:00,187.36,187.79,187.27,187.59,6475.0,174.4045,174.8047,174.3207,174.6186,6475.0
2016-06-06 10:15:00,187.55,187.74,187.44,187.74,2300.0,174.5813,174.7582,174.4789,174.7582,2300.0
2016-06-06 10:20:00,187.59,187.74,187.41,187.56,9864.0,174.6186,174.7582,174.451,174.5906,9864.0
2016-06-06 10:25:00,187.66,187.98,187.49,187.94,19173.0,174.6837,174.9816,174.5255,174.9444,19173.0
2016-06-06 10:30:00,187.8,187.98,187.63,187.9,18900.0,174.814,174.9816,174.6558,174.9071,18900.0
2016-06-06 10:35:00,187.93,188.4,187.92,188.14,7076.0,174.9351,175.3726,174.9257,175.1305,7076.0
2016-06-06 10:40:00,188.22,189.15,188.14,188.98,28631.0,175.205,176.0707,175.1305,175.9125,28631.0
2016-06-06 10:45:00,189.06,189.27,188.63,188.73,20049.0,175.9869,176.1824,175.5867,175.6797,20049.0
2016-06-06 10:50:00,188.72,188.72,188.4,188.47,17356.0,175.6704,175.6704,175.3726,175.4377,17356.0
2016-06-06 10:55:00,188.48,188.77,188.42,188.47,21437.0,175.447,175.717,175.3912,175.4377,21437.0
2016-06-06 11:00:00,188.5,188.58,188.18,188.27,27093.0,175.4656,175.5401,175.1678,175.2515,27093.0
2016-06-06 11:05:00,188.21,188.61,188.19,188.57,13936.0,175.1957,175.568,175.1771,175.5308,13936.0
2016-06-06 11:10:00,188.59,188.82,188.45,188.58,11874.0,175.5494,175.7635,175.4191,175.5401,11874.0
2016-06-06 11:15:00,188.58,188.64,188.36,188.41,6710.0,175.5401,175.596,175.3353,175.3819,6710.0
2016-06-06 11:20:00,188.48,188.83,188.4,188.46,17866.0,175.447,175.7728,175.3726,175.4284,17866.0
2016-06-06 11:25:00,188.48,188.58,188.37,188.37,2753.0,175.447,175.5401,175.3446,175.3446,2753.0
2016-06-06 11:30:00,188.36,188.49,188.36,188.44,3023.0,175.3353,175.4563,175.3353,175.4098,3023.0
2016-06-06 11:35:00,188.43,188.75,188.38,188.66,10565.0,175.4005,175.6984,175.3539,175.6146,10565.0
2016-06-06 11:40:00,188.69,188.75,188.62,188.65,6807.0,175.6425,175.6984,175.5773,175.6053,6807.0
2016-06-06 11:45:00,188.69,188.84,188.61,188.64,6849.0,175.6425,175.7821,175.568,175.596,6849.0
2016-06-06 11:50:00,188.59,188.79,188.55,188.58,5644.0,175.5494,175.7356,175.5122,175.5401,5644.0
2016-06-06 11:55:00,188.5,188.65,188.42,188.61,3930.0,175.4656,175.6053,175.3912,175.568,3930.0
2016-06-06 12:00:00,188.55,188.77,188.46,188.46,10566.0,175.5122,175.717,175.4284,175.4284,10566.0
2016-06-06 12:05:00,188.47,188.5,188.22,188.22,4698.0,175.4377,175.4656,175.205,175.205,4698.0
2016-06-06 12:10:00,188.31,188.48,188.26,188.47,7863.0,175.2888,175.447,175.2422,175.4377,7863.0
2016-06-06 12:15:00,188.37,188.38,188.13,188.13,13194.0,175.3446,175.3539,175.1212,175.1212,13194.0
2016-06-06 12:20:00,188.13,188.43,188.04,188.43,6663.0,175.1212,175.4005,175.0375,175.4005,6663.0
2016-06-06 12:25:00,188.43,188.64,188.43,188.53,2100.0,175.4005,175.596,175.4005,175.4936,2100.0
2016-06-06 12:30:00,188.5,188.65,188.44,188.51,2500.0,175.4656,175.6053,175.4098,175.475,2500.0
2016-06-06 12:35:00,188.53,188.65,188.45,188.61,4561.0,175.4936,175.6053,175.4191,175.568,4561.0
2016-06-06 12:40:00,188.59,188.63,188.48,188.48,5310.0,175.5494,175.5867,175.447,175.447,5310.0
2016-06-06 12:45:00,188.47,188.5,188.44,188.47,6986.0,175.4377,175.4656,175.4098,175.4377,6986.0
2016-06-06 12:50:00,188.41,188.46,188.23,188.39,7010.0,175.3819,175.4284,175.2143,175.3632,7010.0
2016-06-06 12:55:00,188.39,188.62,188.32,188.5,10237.0,175.3632,175.5773,175.2981,175.4656,10237.0
2016-06-06 13:00:00,188.5,188.52,188.31,188.43,6759.0,175.4656,175.4843,175.2888,175.4005,6759.0
2016-06-06 13:05:00,188.52,188.95,188.52,188.79,7306.0,175.4843,175.8845,175.4843,175.7356,7306.0
2016-06-06 13:10:00,188.73,188.93,188.73,188.76,7270.0,175.6797,175.8659,175.6797,175.7077,7270.0
2016-06-06 13:15:00,188.75,188.94,188.75,188.85,5749.0,175.6984,175.8752,175.6984,175.7914,5749.0
2016-06-06 13:20:00,188.8,188.98,188.73,188.85,1985.0,175.7449,175.9125,175.6797,175.7914,1985.0
2016-06-06 13:25:00,188.85,188.92,188.83,188.92,3184.0,175.7914,175.8566,175.7728,175.8566,3184.0
2016-06-06 13:30:00,188.95,188.97,188.85,188.85,2000.0,175.8845,175.9031,175.7914,175.7914,2000.0
2016-06-06 13:35:00,188.87,188.87,188.69,188.74,3081.0,175.8101,175.8101,175.6425,175.689,3081.0
2016-06-06 13:40:00,188.7,188.78,188.7,188.73,2300.0,175.6518,175.7263,175.6518,175.6797,2300.0
2016-06-06 13:45:00,188.75,188.88,188.75,188.82,1700.0,175.6984,175.8194,175.6984,175.7635,1700.0
2016-06-06 13:50:00,188.75,188.87,188.73,188.87,1400.0,175.6984,175.8101,175.6797,175.8101,1400.0
2016-06-06 13:55:00,188.92,188.94,188.82,188.88,24360.0,175.8566,175.8752,175.7635,175.8194,24360.0
2016-06-06 14:00:00,188.91,189.14,188.87,189.14,4406.0,175.8473,176.0614,175.8101,176.0614,4406.0
2016-06-06 14:05:00,189.23,189.24,188.99,188.99,4510.0,176.1452,176.1545,175.9218,175.9218,4510.0
2016-06-06 14:10:00,188.99,189.04,188.91,188.99,2825.0,175.9218,175.9683,175.8473,175.9218,2825.0
2016-06-06 14:15:00,188.99,189.1,188.94,189.06,3383.0,175.9218,176.0242,175.8752,175.9869,3383.0
2016-06-06 14:20:00,189.08,189.08,188.97,188.97,2400.0,176.0055,176.0055,175.9031,175.9031,2400.0
2016-06-06 14:25:00,189.05,189.18,188.97,189.1,4432.0,175.9776,176.0986,175.9031,176.0242,4432.0
2016-06-06 14:30:00,189.15,189.46,189.15,189.38,4502.0,176.0707,176.3593,176.0707,176.2848,4502.0
2016-06-06 14:35:00,189.34,189.43,189.34,189.36,1300.0,176.2476,176.3313,176.2476,176.2662,1300.0
2016-06-06 14:40:00,189.42,189.57,189.36,189.37,4315.0,176.322,176.4617,176.2662,176.2755,4315.0
2016-06-06 14:45:00,189.36,189.48,189.36,189.48,6300.0,176.2662,176.3779,176.2662,176.3779,6300.0
2016-06-06 14:50:00,189.43,189.71,189.42,189.67,3403.0,176.3313,176.592,176.322,176.5547,3403.0
2016-06-06 14:55:00,189.62,189.65,189.45,189.51,5700.0,176.5082,176.5361,176.35,176.4058,5700.0
2016-06-06 15:00:00,189.48,189.68,189.42,189.64,7325.0,176.3779,176.564,176.322,176.5268,7325.0
2016-06-06 15:05:00,189.53,189.68,189.43,189.48,3236.0,176.4244,176.564,176.3313,176.3779,3236.0
2016-06-06 15:10:00,189.55,189.71,189.51,189.55,4160.0,176.443,176.592,176.4058,176.443,4160.0
2016-06-06 15:15:00,189.54,189.68,189.49,189.66,6129.0,176.4337,176.564,176.3872,176.5454,6129.0
2016-06-06 15:20:00,189.69,189.82,189.29,189.44,4480.0,176.5734,176.6944,176.201,176.3406,4480.0
2016-06-06 15:25:00,189.37,189.66,189.37,189.59,10062.0,176.2755,176.5454,176.2755,176.4803,10062.0
2016-06-06 15:30:00,189.55,189.64,189.5,189.53,6042.0,176.443,176.5268,176.3965,176.4244,6042.0
2016-06-06 15:35:00,189.55,189.6,189.52,189.55,14233.0,176.443,176.4896,176.4151,176.443,14233.0
2016-06-06 15:40:00,189.53,189.65,189.49,189.56,26240.0,176.4244,176.5361,176.3872,176.4523,26240.0
2016-06-06 15:45:00,189.59,189.6,189.4,189.42,29405.0,176.4803,176.4896,176.3034,176.322,29405.0
2016-06-06 15:50:00,189.41,189.42,189.33,189.36,18027.0,176.3127,176.322,176.2383,176.2662,18027.0
2016-06-06 15:55:00,189.37,189.51,189.26,189.38,55998.0,176.2755,176.4058,176.1731,176.2848,55998.0
2016-06-07 09:30:00,189.5,189.9,188.15,189.3,6095.0,176.3965,176.7688,175.1398,176.2103,6095.0
2016-06-07 09:35:00,188.91,189.64,188.88,189.44,8115.0,175.8473,176.5268,175.8194,176.3406,8115.0
2016-06-07 09:40:00,189.31,189.44,189.0,189.03,32766.0,176.2196,176.3406,175.9311,175.959,32766.0
2016-06-07 09:45:00,189.29,189.46,189.06,189.39,34351.0,176.201,176.3593,175.9869,176.2941,34351.0
2016-06-07 09:50:00,189.45,189.5,189.2,189.43,4925.0,176.35,176.3965,176.1172,176.3313,4925.0
2016-06-07 09:55:00,189.5,189.5,189.33,189.39,2344.0,176.3965,176.3965,176.2383,176.2941,2344.0
2016-06-07 10:00:00,189.72,189.72,189.25,189.25,51429.0,176.6013,176.6013,176.1638,176.1638,51429.0
2016-06-07 10:05:00,189.26,189.45,189.14,189.43,2800.0,176.1731,176.35,176.0614,176.3313,2800.0
2016-06-07 10:10:00,189.4,189.5,189.21,189.5,8427.0,176.3034,176.3965,176.1265,176.3965,8427.0
2016-06-07 10:15:00,189.5,189.51,189.22,189.48,9012.0,176.3965,176.4058,176.1359,176.3779,9012.0
2016-06-07 10:20:00,189.48,189.48,189.26,189.45,10212.0,176.3779,176.3779,176.1731,176.35,10212.0
2016-06-07 10:25:00,189.45,189.51,189.35,189.44,4342.0,176.35,176.4058,176.2569,176.3406,4342.0
2016-06-07 10:30:00,189.51,189.51,189.39,189.39,7430.0,176.4058,176.4058,176.2941,176.2941,7430.0
2016-06-07 10:35:00,189.39,189.5,189.36,189.48,4250.0,176.2941,176.3965,176.2662,176.3779,4250.0
2016-06-07 10:40:00,189.48,189.5,189.39,189.49,11774.0,176.3779,176.3965,176.2941,176.3872,11774.0
2016-06-07 10:45:00,189.49,189.5,189.37,189.46,4250.0,176.3872,176.3965,176.2755,176.3593,4250.0
2016-06-07 10:50:00,189.4,189.46,189.21,189.29,5490.0,176.3034,176.3593,176.1265,176.201,5490.0
2016-06-07 10:55:00,189.37,189.49,189.2,189.49,8481.0,176.2755,176.3872,176.1172,176.3872,8481.0
2016-06-07 11:00:00,189.46,189.64,189.45,189.59,7864.0,176.3593,176.5268,176.35,176.4803,7864.0
2016-06-07 11:05:00,189.57,189.61,189.47,189.58,12419.0,176.4617,176.4989,176.3686,176.471,12419.0
2016-06-07 11:10:00,189.59,189.68,189.57,189.64,13900.0,176.4803,176.564,176.4617,176.5268,13900.0
2016-06-07 11:15:00,189.63,189.71,189.56,189.61,12084.0,176.5175,176.592,176.4523,176.4989,12084.0
2016-06-07 11:20:00,189.63,189.81,189.57,189.62,7633.0,176.5175,176.6851,176.4617,176.5082,7633.0
2016-06-07 11:25:00,189.6,189.76,189.59,189.7,8768.0,176.4896,176.6385,176.4803,176.5827,8768.0
2016-06-07 11:30:00,189.69,189.73,189.62,189.66,3500.0,176.5734,176.6106,176.5082,176.5454,3500.0
2016-06-07 11:35:00,189.62,189.68,189.56,189.61,19118.0,176.5082,176.564,176.4523,176.4989,19118.0
2016-06-07 11:40:00,189.6,189.62,189.57,189.61,6071.0,176.4896,176.5082,176.4617,176.4989,6071.0
2016-06-07 11:45:00,189.6,189.67,189.58,189.61,16060.0,176.4896,176.5547,176.471,176.4989,16060.0
2016-06-07 11:50:00,189.59,189.66,189.58,189.61,4906.0,176.4803,176.5454,176.471,176.4989,4906.0
2016-06-07 11:55:00,189.59,189.62,189.58,189.61,15297.0,176.4803,176.5082,176.471,176.4989,15297.0
2016-06-07 12:00:00,189.63,189.63,189.5,189.51,15527.0,176.5175,176.5175,176.3965,176.4058,15527.0
2016-06-07 12:05:00,189.51,189.53,189.19,189.31,9404.0,176.4058,176.4244,176.1079,176.2196,9404.0
2016-06-07 12:10:00,189.32,189.38,189.2,189.35,824.0,176.2289,176.2848,176.1172,176.2569,824.0
2016-06-07 12:15:00,189.3,189.47,189.26,189.28,2206.0,176.2103,176.3686,176.1731,176.1917,2206.0
2016-06-07 12:20:00,189.27,189.37,189.16,189.26,6000.0,176.1824,176.2755,176.08,176.1731,6000.0
2016-06-07 12:25:00,189.27,189.38,189.22,189.22,2200.0,176.1824,176.2848,176.1359,176.1359,2200.0
2016-06-07 12:30:00,189.24,189.3,189.24,189.29,1100.0,176.1545,176.2103,176.1545,176.201,1100.0
2016-06-07 12:35:00,189.21,189.45,189.2,189.45,2400.0,176.1265,176.35,176.1172,176.35,2400.0
2016-06-07 12:40:00,189.37,189.37,189.31,189.31,1200.0,176.2755,176.2755,176.2196,176.2196,1200.0
2016-06-07 12:45:00,189.32,189.34,189.23,189.34,2500.0,176.2289,176.2476,176.1452,176.2476,2500.0
2016-06-07 12:50:00,189.25,189.28,189.19,189.22,1400.0,176.1638,176.1917,176.1079,176.1359,1400.0
2016-06-07 12:55:00,189.22,189.33,189.22,189.3,2170.0,176.1359,176.2383,176.1359,176.2103,2170.0
2016-06-07 13:00:00,189.27,189.29,189.25,189.28,1011.0,176.1824,176.201,176.1638,176.1917,1011.0
2016-06-07 13:05:00,189.29,189.48,189.29,189.41,1140.0,176.201,176.3779,176.201,176.3127,1140.0
2016-06-07 13:10:00,189.34,189.37,189.17,189.21,4051.0,176.2476,176.2755,176.0893,176.1265,4051.0
2016-06-07 13:15:00,189.23,189.33,189.17,189.3,2891.0,176.1452,176.2383,176.0893,176.2103,2891.0
2016-06-07 13:20:00,189.29,189.31,189.13,189.24,9585.0,176.201,176.2196,176.0521,176.1545,9585.0
2016-06-07 13:25:00,189.24,189.27,189.17,189.23,4200.0,176.1545,176.1824,176.0893,176.1452,4200.0
2016-06-07 13:30:00,189.22,189.23,189.21,189.23,700.0,176.1359,176.1452,176.1265,176.1452,700.0
2016-06-07 13:35:00,189.22,189.26,189.2,189.25,5613.0,176.1359,176.1731,176.1172,176.1638,5613.0
2016-06-07 13:40:00,189.25,189.28,189.16,189.2,6619.0,176.1638,176.1917,176.08,176.1172,6619.0
2016-06-07 13:45:00,189.18,189.3,189.18,189.3,4827.0,176.0986,176.2103,176.0986,176.2103,4827.0
2016-06-07 13:50:00,189.22,189.25,189.2,189.23,4921.0,176.1359,176.1638,176.1172,176.1452,4921.0
2016-06-07 13:55:00,189.21,189.24,189.18,189.23,5880.0,176.1265,176.1545,176.0986,176.1452,5880.0
2016-06-07 14:00:00,189.2,189.27,189.2,189.24,4100.0,176.1172,176.1824,176.1172,176.1545,4100.0
2016-06-07 14:05:00,189.2,189.25,189.18,189.24,6092.0,176.1172,176.1638,176.0986,176.1545,6092.0
2016-06-07 14:10:00,189.24,189.36,189.2,189.35,3550.0,176.1545,176.2662,176.1172,176.2569,3550.0
2016-06-07 14:15:00,189.3,189.34,189.3,189.34,200.0,176.2103,176.2476,176.2103,176.2476,200.0
2016-06-07 14:20:00,189.32,189.4,189.27,189.4,3870.0,176.2289,176.3034,176.1824,176.3034,3870.0
2016-06-07 14:25:00,189.43,189.45,189.3,189.4,5620.0,176.3313,176.35,176.2103,176.3034,5620.0
2016-06-07 14:30:00,189.28,189.35,189.26,189.32,3000.0,176.1917,176.2569,176.1731,176.2289,3000.0
2016-06-07 14:35:00,189.32,189.33,189.18,189.18,6364.0,176.2289,176.2383,176.0986,176.0986,6364.0
2016-06-07 14:40:00,189.19,189.2,189.05,189.09,1969.0,176.1079,176.1172,175.9776,176.0148,1969.0
2016-06-07 14:45:00,189.02,189.02,188.92,188.92,2000.0,175.9497,175.9497,175.8566,175.8566,2000.0
2016-06-07 14:50:00,188.88,188.88,188.47,188.49,26624.0,175.8194,175.8194,175.4377,175.4563,26624.0
2016-06-07 14:55:00,188.49,188.57,187.99,188.06,21279.0,175.4563,175.5308,174.9909,175.0561,21279.0
2016-06-07 15:00:00,188.06,188.13,187.8,188.05,26912.0,175.0561,175.1212,174.814,175.0468,26912.0
2016-06-07 15:05:00,188.11,188.5,188.11,188.5,10044.0,175.1026,175.4656,175.1026,175.4656,10044.0
2016-06-07 15:10:00,188.49,188.49,188.26,188.36,3312.0,175.4563,175.4563,175.2422,175.3353,3312.0
2016-06-07 15:15:00,188.36,188.49,188.36,188.41,2131.0,175.3353,175.4563,175.3353,175.3819,2131.0
2016-06-07 15:20:00,188.37,188.43,188.34,188.34,12671.0,175.3446,175.4005,175.3167,175.3167,12671.0
2016-06-07 15:25:00,188.4,188.47,188.31,188.47,10968.0,175.3726,175.4377,175.2888,175.4377,10968.0
2016-06-07 15:30:00,188.44,188.58,188.37,188.56,11180.0,175.4098,175.5401,175.3446,175.5215,11180.0
2016-06-07 15:35:00,188.56,188.68,188.52,188.58,6323.0,175.5215,175.6332,175.4843,175.5401,6323.0
2016-06-07 15:40:00,188.51,188.55,188.3,188.42,6579.0,175.475,175.5122,175.2795,175.3912,6579.0
2016-06-07 15:45:00,188.42,188.54,188.3,188.38,13000.0,175.3912,175.5029,175.2795,175.3539,13000.0
2016-06-07 15:50:00,188.32,188.45,188.28,188.3,12583.0,175.2981,175.4191,175.2609,175.2795,12583.0
2016-06-07 15:55:00,188.28,188.41,187.96,188.41,56772.0,175.2609,175.3819,174.963,175.3819,56772.0
2016-06-08 09:30:00,187.63,188.99,187.63,188.99,18857.0,174.6558,175.9218,174.6558,175.9218,18857.0
2016-06-08 09:35:00,189.04,189.14,188.4,188.68,26414.0,175.9683,176.0614,175.3726,175.6332,26414.0
2016-06-08 09:40:00,188.65,188.65,187.85,187.9,112300.0,175.6053,175.6053,174.8606,174.9071,112300.0
2016-06-08 09:45:00,187.85,188.1,187.48,187.72,10514.0,174.8606,175.0933,174.5162,174.7396,10514.0
2016-06-08 09:50:00,187.89,188.26,187.89,188.07,5400.0,174.8978,175.2422,174.8978,175.0654,5400.0
2016-06-08 09:55:00,188.25,188.3,188.06,188.29,29016.0,175.2329,175.2795,175.0561,175.2702,29016.0
2016-06-08 10:00:00,188.39,188.52,188.0,188.35,13104.0,175.3632,175.4843,175.0002,175.326,13104.0
2016-06-08 10:05:00,188.35,188.35,188.09,188.19,13378.0,175.326,175.326,175.084,175.1771,13378.0
2016-06-08 10:10:00,188.15,188.36,188.12,188.21,6600.0,175.1398,175.3353,175.1119,175.1957,6600.0
2016-06-08 10:15:00,188.21,188.31,188.03,188.08,7700.0,175.1957,175.2888,175.0281,175.0747,7700.0
2016-06-08 10:20:00,188.14,188.14,187.95,187.95,2900.0,175.1305,175.1305,174.9537,174.9537,2900.0
2016-06-08 10:25:00,187.92,188.25,187.9,188.2,25450.0,174.9257,175.2329,174.9071,175.1864,25450.0
2016-06-08 10:30:00,188.15,188.31,188.14,188.23,5823.0,175.1398,175.2888,175.1305,175.2143,5823.0
2016-06-08 10:35:00,188.21,188.42,188.11,188.27,19470.0,175.1957,175.3912,175.1026,175.2515,19470.0
2016-06-08 10:40:00,188.27,188.36,188.09,188.34,112263.0,175.2515,175.3353,175.084,175.3167,112263.0
2016-06-08 10:45:00,188.21,188.26,188.17,188.17,1885.0,175.1957,175.2422,175.1585,175.1585,1885.0
2016-06-08 10:50:00,188.2,188.3,188.12,188.12,3598.0,175.1864,175.2795,175.1119,175.1119,3598.0
2016-06-08 10:55:00,188.09,188.26,188.01,188.15,4010.0,175.084,175.2422,175.0095,175.1398,4010.0
2016-06-08 11:00:00,188.11,188.41,188.1,188.4,8100.0,175.1026,175.3819,175.0933,175.3726,8100.0
2016-06-08 11:05:00,188.39,188.4,188.3,188.31,2800.0,175.3632,175.3726,175.2795,175.2888,2800.0
2016-06-08 11:10:00,188.25,188.46,188.22,188.43,5330.0,175.2329,175.4284,175.205,175.4005,5330.0
2016-06-08 11:15:00,188.42,188.67,188.39,188.55,82085.0,175.3912,175.6239,175.3632,175.5122,82085.0
2016-06-08 11:20:00,188.52,188.56,188.37,188.37,4600.0,175.4843,175.5215,175.3446,175.3446,4600.0
2016-06-08 11:25:00,188.35,188.55,188.33,188.48,11449.0,175.326,175.5122,175.3074,175.447,11449.0
2016-06-08 11:30:00,188.47,188.55,188.39,188.51,5775.0,175.4377,175.5122,175.3632,175.475,5775.0
2016-06-08 11:35:00,188.5,188.57,188.47,188.54,27100.0,175.4656,175.5308,175.4377,175.5029,27100.0
2016-06-08 11:40:00,188.53,188.58,188.48,188.56,6700.0,175.4936,175.5401,175.447,175.5215,6700.0
2016-06-08 11:45:00,188.56,188.56,188.48,188.52,3793.0,175.5215,175.5215,175.447,175.4843,3793.0
2016-06-08 11:50:00,188.47,188.55,188.39,188.55,4439.0,175.4377,175.5122,175.3632,175.5122,4439.0
2016-06-08 11:55:00,188.55,188.59,188.5,188.52,22804.0,175.5122,175.5494,175.4656,175.4843,22804.0
2016-06-08 12:00:00,188.53,188.59,188.47,188.52,54200.0,175.4936,175.5494,175.4377,175.4843,54200.0
2016-06-08 12:05:00,188.55,188.59,188.46,188.59,8125.0,175.5122,175.5494,175.4284,175.5494,8125.0
2016-06-08 12:10:00,188.56,188.59,188.45,188.49,4447.0,175.5215,175.5494,175.4191,175.4563,4447.0
2016-06-08 12:15:00,188.43,188.53,188.42,188.5,2154.0,175.4005,175.4936,175.3912,175.4656,2154.0
2016-06-08 12:20:00,188.48,188.6,188.46,188.55,4100.0,175.447,175.5587,175.4284,175.5122,4100.0
2016-06-08 12:25:00,188.55,188.66,188.45,188.56,7900.0,175.5122,175.6146,175.4191,175.5215,7900.0
2016-06-08 12:30:00,188.56,188.59,188.48,188.48,2629.0,175.5215,175.5494,175.447,175.447,2629.0
2016-06-08 12:35:00,188.42,188.53,188.41,188.46,30571.0,175.3912,175.4936,175.3819,175.4284,30571.0
2016-06-08 12:40:00,188.45,188.56,188.37,188.44,28600.0,175.4191,175.5215,175.3446,175.4098,28600.0
2016-06-08 12:45:00,188.36,188.36,188.29,188.31,2700.0,175.3353,175.3353,175.2702,175.2888,2700.0
2016-06-08 12:50:00,188.27,188.42,188.19,188.4,7000.0,175.2515,175.3912,175.1771,175.3726,7000.0
2016-06-08 12:55:00,188.4,188.5,188.38,188.5,7034.0,175.3726,175.4656,175.3539,175.4656,7034.0
2016-06-08 13:00:00,188.52,188.55,188.44,188.53,8450.0,175.4843,175.5122,175.4098,175.4936,8450.0
2016-06-08 13:05:00,188.52,188.6,188.48,188.52,19280.0,175.4843,175.5587,175.447,175.4843,19280.0
2016-06-08 13:10:00,188.61,188.7,188.52,188.54,20040.0,175.568,175.6518,175.4843,175.5029,20040.0
2016-06-08 13:15:00,188.56,188.56,188.46,188.49,2300.0,175.5215,175.5215,175.4284,175.4563,2300.0
2016-06-08 13:20:00,188.45,188.48,188.22,188.34,2900.0,175.4191,175.447,175.205,175.3167,2900.0
2016-06-08 13:25:00,188.37,188.37,188.16,188.2,4100.0,175.3446,175.3446,175.1492,175.1864,4100.0
2016-06-08 13:30:00,188.18,188.28,188.17,188.22,2850.0,175.1678,175.2609,175.1585,175.205,2850.0
2016-06-08 13:35:00,188.23,188.24,188.1,188.11,6868.0,175.2143,175.2236,175.0933,175.1026,6868.0
2016-06-08 13:40:00,188.13,188.26,188.13,188.26,2300.0,175.1212,175.2422,175.1212,175.2422,2300.0
2016-06-08 13:45:00,188.3,188.3,188.1,188.1,6300.0,175.2795,175.2795,175.0933,175.0933,6300.0
2016-06-08 13:50:00,188.1,188.31,188.1,188.3,15031.0,175.0933,175.2888,175.0933,175.2795,15031.0
2016-06-08 13:55:00,188.3,188.35,188.29,188.31,1580.0,175.2795,175.326,175.2702,175.2888,1580.0
2016-06-08 14:00:00,188.34,188.37,188.3,188.35,6572.0,175.3167,175.3446,175.2795,175.326,6572.0
2016-06-08 14:05:00,188.38,188.43,188.3,188.4,6258.0,175.3539,175.4005,175.2795,175.3726,6258.0
2016-06-08 14:10:00,188.42,188.55,188.4,188.55,4777.0,175.3912,175.5122,175.3726,175.5122,4777.0
2016-06-08 14:15:00,188.51,188.6,188.46,188.49,5989.0,175.475,175.5587,175.4284,175.4563,5989.0
2016-06-08 14:20:00,188.47,188.49,188.44,188.44,1477.0,175.4377,175.4563,175.4098,175.4098,1477.0
2016-06-08 14:25:00,188.48,188.73,188.46,188.65,3907.0,175.447,175.6797,175.4284,175.6053,3907.0
2016-06-08 14:30:00,188.73,189.37,188.69,189.17,40014.0,175.6797,176.2755,175.6425,176.0893,40014.0
2016-06-08 14:35:00,189.17,189.17,188.9,188.91,3510.0,176.0893,176.0893,175.838,175.8473,3510.0
2016-06-08 14:40:00,188.85,188.85,188.66,188.73,4753.0,175.7914,175.7914,175.6146,175.6797,4753.0
2016-06-08 14:45:00,188.76,188.87,188.74,188.81,1575.0,175.7077,175.8101,175.689,175.7542,1575.0
2016-06-08 14:50:00,188.81,189.04,188.81,188.98,8580.0,175.7542,175.9683,175.7542,175.9125,8580.0
2016-06-08 14:55:00,189.0,189.0,188.9,188.95,3397.0,175.9311,175.9311,175.838,175.8845,3397.0
2016-06-08 15:00:00,188.95,189.1,188.9,188.94,24434.0,175.8845,176.0242,175.838,175.8752,24434.0
2016-06-08 15:05:00,188.98,189.02,188.85,188.9,9156.0,175.9125,175.9497,175.7914,175.838,9156.0
2016-06-08 15:10:00,188.88,189.1,188.85,188.98,8215.0,175.8194,176.0242,175.7914,175.9125,8215.0
2016-06-08 15:15:00,188.96,188.96,188.85,188.9,10844.0,175.8938,175.8938,175.7914,175.838,10844.0
2016-06-08 15:20:00,188.9,188.9,188.66,188.66,10895.0,175.838,175.838,175.6146,175.6146,10895.0
2016-06-08 15:25:00,188.66,188.74,188.58,188.74,8305.0,175.6146,175.689,175.5401,175.689,8305.0
2016-06-08 15:30:00,188.74,188.89,188.67,188.77,7282.0,175.689,175.8287,175.6239,175.717,7282.0
2016-06-08 15:35:00,188.76,188.82,188.65,188.76,19367.0,175.7077,175.7635,175.6053,175.7077,19367.0
2016-06-08 15:40:00,188.75,188.83,188.68,188.8,9831.0,175.6984,175.7728,175.6332,175.7449,9831.0
2016-06-08 15:45:00,188.79,188.99,188.49,188.57,53540.0,175.7356,175.9218,175.4563,175.5308,53540.0
2016-06-08 15:50:00,188.59,188.64,188.53,188.53,44706.0,175.5494,175.596,175.4936,175.4936,44706.0
2016-06-08 15:55:00,188.53,188.57,187.92,188.0,124814.0,175.4936,175.5308,174.9257,175.0002,124814.0
2016-06-09 09:30:00,187.03,188.58,187.03,187.36,6222.0,174.0973,175.5401,174.0973,174.4045,6222.0
2016-06-09 09:35:00,187.39,187.82,187.36,187.82,900.0,174.4324,174.8327,174.4045,174.8327,900.0
2016-06-09 09:40:00,187.78,188.1,187.75,187.75,3500.0,174.7954,175.0933,174.7675,174.7675,3500.0
2016-06-09 09:45:00,187.77,188.25,187.77,187.9,1800.0,174.7861,175.2329,174.7861,174.9071,1800.0
2016-06-09 09:50:00,188.31,188.4,188.25,188.3,3100.0,175.2888,175.3726,175.2329,175.2795,3100.0
2016-06-09 09:55:00,188.34,188.43,187.89,187.89,2400.0,175.3167,175.4005,174.8978,174.8978,2400.0
2016-06-09 10:00:00,187.94,187.94,187.25,187.53,4700.0,174.9444,174.9444,174.3021,174.5627,4700.0
2016-06-09 10:05:00,187.58,187.58,187.34,187.41,5100.0,174.6093,174.6093,174.3859,174.451,5100.0
2016-06-09 10:10:00,187.45,187.54,187.26,187.27,2950.0,174.4882,174.572,174.3114,174.3207,2950.0
2016-06-09 10:15:00,187.31,187.61,187.3,187.46,5682.0,174.3579,174.6372,174.3486,174.4976,5682.0
2016-06-09 10:20:00,187.42,187.71,187.42,187.58,3617.0,174.4603,174.7303,174.4603,174.6093,3617.0
2016-06-09 10:25:00,187.61,187.77,187.41,187.59,2542.0,174.6372,174.7861,174.451,174.6186,2542.0
2016-06-09 10:30:00,187.45,187.8,187.38,187.42,3205.0,174.4882,174.814,174.4231,174.4603,3205.0
2016-06-09 10:35:00,187.39,187.74,187.38,187.62,3300.0,174.4324,174.7582,174.4231,174.6465,3300.0
2016-06-09 10:40:00,187.58,187.59,187.28,187.5,3292.0,174.6093,174.6186,174.33,174.5348,3292.0
2016-06-09 10:45:00,187.59,187.78,187.42,187.78,3850.0,174.6186,174.7954,174.4603,174.7954,3850.0
2016-06-09 10:50:00,187.8,187.8,187.52,187.53,4815.0,174.814,174.814,174.5534,174.5627,4815.0
2016-06-09 10:55:00,187.51,187.77,187.45,187.71,6150.0,174.5441,174.7861,174.4882,174.7303,6150.0
2016-06-09 11:00:00,187.62,187.75,187.62,187.75,400.0,174.6465,174.7675,174.6465,174.7675,400.0
2016-06-09 11:05:00,187.76,187.93,187.67,187.87,4601.0,174.7768,174.9351,174.693,174.8792,4601.0
2016-06-09 11:10:00,187.85,187.93,187.69,187.76,5050.0,174.8606,174.9351,174.7117,174.7768,5050.0
2016-06-09 11:15:00,187.7,187.81,187.54,187.77,5748.0,174.721,174.8234,174.572,174.7861,5748.0
2016-06-09 11:20:00,187.61,187.65,187.38,187.52,10386.0,174.6372,174.6744,174.4231,174.5534,10386.0
2016-06-09 11:25:00,187.48,187.71,187.35,187.41,3800.0,174.5162,174.7303,174.3952,174.451,3800.0
2016-06-09 11:30:00,187.34,187.66,187.34,187.59,2300.0,174.3859,174.6837,174.3859,174.6186,2300.0
2016-06-09 11:35:00,187.5,187.5,187.17,187.18,4227.0,174.5348,174.5348,174.2276,174.2369,4227.0
2016-06-09 11:40:00,187.17,187.23,187.1,187.11,2450.0,174.2276,174.2835,174.1625,174.1718,2450.0
2016-06-09 11:45:00,187.1,187.17,187.0,187.17,1620.0,174.1625,174.2276,174.0694,174.2276,1620.0
2016-06-09 11:50:00,187.2,187.35,187.0,187.29,8342.0,174.2555,174.3952,174.0694,174.3393,8342.0
2016-06-09 11:55:00,187.19,187.22,187.06,187.21,3000.0,174.2462,174.2742,174.1252,174.2648,3000.0
2016-06-09 12:00:00,187.09,187.41,187.06,187.41,1400.0,174.1531,174.451,174.1252,174.451,1400.0
2016-06-09 12:05:00,187.15,187.23,187.09,187.13,1200.0,174.209,174.2835,174.1531,174.1904,1200.0
2016-06-09 12:10:00,187.11,187.11,187.0,187.11,5151.0,174.1718,174.1718,174.0694,174.1718,5151.0
2016-06-09 12:15:00,187.1,187.36,187.1,187.35,1804.0,174.1625,174.4045,174.1625,174.3952,1804.0
2016-06-09 12:20:00,187.19,187.28,187.08,187.19,1000.0,174.2462,174.33,174.1438,174.2462,1000.0
2016-06-09 12:25:00,187.09,187.37,187.05,187.37,3719.0,174.1531,174.4138,174.1159,174.4138,3719.0
2016-06-09 12:30:00,187.13,187.28,187.1,187.14,2200.0,174.1904,174.33,174.1625,174.1997,2200.0
2016-06-09 12:35:00,187.14,187.2,187.08,187.14,2700.0,174.1997,174.2555,174.1438,174.1997,2700.0
2016-06-09 12:40:00,187.21,187.21,187.1,187.14,400.0,174.2648,174.2648,174.1625,174.1997,400.0
2016-06-09 12:45:00,187.15,187.15,187.07,187.09,1000.0,174.209,174.209,174.1345,174.1531,1000.0
2016-06-09 12:50:00,187.21,187.74,187.21,187.61,14871.0,174.2648,174.7582,174.2648,174.6372,14871.0
2016-06-09 12:55:00,187.61,187.91,187.61,187.86,2000.0,174.6372,174.9164,174.6372,174.8699,2000.0
2016-06-09 13:00:00,187.87,188.09,187.76,188.04,11784.0,174.8792,175.084,174.7768,175.0375,11784.0
2016-06-09 13:05:00,188.05,188.18,187.98,188.11,6554.0,175.0468,175.1678,174.9816,175.1026,6554.0
2016-06-09 13:10:00,188.12,188.35,188.11,188.35,1419.0,175.1119,175.326,175.1026,175.326,1419.0
2016-06-09 13:15:00,188.34,188.39,188.19,188.23,3090.0,175.3167,175.3632,175.1771,175.2143,3090.0
2016-06-09 13:20:00,188.21,188.23,188.13,188.13,1200.0,175.1957,175.2143,175.1212,175.1212,1200.0
2016-06-09 13:25:00,188.06,188.37,187.94,188.26,23523.0,175.0561,175.3446,174.9444,175.2422,23523.0
2016-06-09 13:30:00,188.36,188.47,188.15,188.17,12499.0,175.3353,175.4377,175.1398,175.1585,12499.0
2016-06-09 13:35:00,188.03,188.12,187.84,187.91,5126.0,175.0281,175.1119,174.8513,174.9164,5126.0
2016-06-09 13:40:00,187.92,188.09,187.89,187.91,2702.0,174.9257,175.084,174.8978,174.9164,2702.0
2016-06-09 13:45:00,187.9,188.04,187.79,187.82,4200.0,174.9071,175.0375,174.8047,174.8327,4200.0
2016-06-09 13:50:00,187.79,187.93,187.6,187.6,6844.0,174.8047,174.9351,174.6279,174.6279,6844.0
2016-06-09 13:55:00,187.6,187.66,187.4,187.49,6250.0,174.6279,174.6837,174.4417,174.5255,6250.0
2016-06-09 14:00:00,187.38,187.66,187.37,187.58,4822.0,174.4231,174.6837,174.4138,174.6093,4822.0
2016-06-09 14:05:00,187.44,187.57,187.44,187.57,3447.0,174.4789,174.6,174.4789,174.6,3447.0
2016-06-09 14:10:00,187.52,187.69,187.41,187.69,3106.0,174.5534,174.7117,174.451,174.7117,3106.0
2016-06-09 14:15:00,187.67,187.83,187.61,187.83,1002.0,174.693,174.842,174.6372,174.842,1002.0
2016-06-09 14:20:00,187.67,187.67,187.52,187.67,2800.0,174.693,174.693,174.5534,174.693,2800.0
2016-06-09 14:25:00,187.65,187.68,187.35,187.35,2700.0,174.6744,174.7023,174.3952,174.3952,2700.0
2016-06-09 14:30:00,187.34,187.49,187.28,187.36,10419.0,174.3859,174.5255,174.33,174.4045,10419.0
2016-06-09 14:35:00,187.37,187.56,187.37,187.56,638.0,174.4138,174.5906,174.4138,174.5906,638.0
2016-06-09 14:40:00,187.45,187.63,187.45,187.63,2950.0,174.4882,174.6558,174.4882,174.6558,2950.0
2016-06-09 14:45:00,187.69,187.85,187.6,187.6,2200.0,174.7117,174.8606,174.6279,174.6279,2200.0
2016-06-09 14:50:00,187.57,187.8,187.57,187.69,2300.0,174.6,174.814,174.6,174.7117,2300.0
2016-06-09 14:55:00,187.58,187.87,187.58,187.79,2700.0,174.6093,174.8792,174.6093,174.8047,2700.0
2016-06-09 15:00:00,187.71,187.9,187.65,187.9,2679.0,174.7303,174.9071,174.6744,174.9071,2679.0
2016-06-09 15:05:00,187.85,188.28,187.69,188.27,9800.0,174.8606,175.2609,174.7117,175.2515,9800.0
2016-06-09 15:10:00,188.23,188.27,187.99,188.08,3761.0,175.2143,175.2515,174.9909,175.0747,3761.0
2016-06-09 15:15:00,188.16,188.29,187.95,188.07,15388.0,175.1492,175.2702,174.9537,175.0654,15388.0
2016-06-09 15:20:00,188.15,188.3,187.93,188.01,4032.0,175.1398,175.2795,174.9351,175.0095,4032.0
2016-06-09 15:25:00,188.01,188.14,187.93,188.14,2552.0,175.0095,175.1305,174.9351,175.1305,2552.0
2016-06-09 15:30:00,188.08,188.35,188.08,188.29,3268.0,175.0747,175.326,175.0747,175.2702,3268.0
2016-06-09 15:35:00,188.34,188.5,188.16,188.37,21931.0,175.3167,175.4656,175.1492,175.3446,21931.0
2016-06-09 15:40:00,188.42,188.5,188.35,188.47,21047.0,175.3912,175.4656,175.326,175.4377,21047.0
2016-06-09 15:45:00,188.41,188.49,188.37,188.38,11414.0,175.3819,175.4563,175.3446,175.3539,11414.0
2016-06-09 15:50:00,188.38,188.56,188.35,188.42,34351.0,175.3539,175.5215,175.326,175.3912,34351.0
2016-06-09 15:55:00,188.4,188.49,188.19,188.36,44906.0,175.3726,175.4563,175.1771,175.3353,44906.0
2016-06-10 09:30:00,188.0,188.5,187.15,187.4,7187.0,175.0002,175.4656,174.209,174.4417,7187.0
2016-06-10 09:35:00,187.41,187.65,187.0,187.0,17363.0,174.451,174.6744,174.0694,174.0694,17363.0
2016-06-10 09:40:00,187.01,187.01,187.0,187.0,2304.0,174.0787,174.0787,174.0694,174.0694,2304.0
2016-06-10 09:45:00,186.29,186.86,186.24,186.86,500.0,173.4085,173.939,173.3619,173.939,500.0
2016-06-10 09:50:00,186.53,186.99,186.52,186.84,4000.0,173.6319,174.0601,173.6226,173.9204,4000.0
2016-06-10 09:55:00,186.98,187.01,186.81,186.81,1091.0,174.0507,174.0787,173.8925,173.8925,1091.0
2016-06-10 10:00:00,186.97,186.97,186.83,186.83,2070.0,174.0414,174.0414,173.9111,173.9111,2070.0
2016-06-10 10:05:00,186.92,186.99,186.67,186.76,5602.0,173.9949,174.0601,173.7622,173.846,5602.0
2016-06-10 10:10:00,186.82,186.85,186.61,186.64,6461.0,173.9018,173.9297,173.7063,173.7343,6461.0
2016-06-10 10:15:00,186.58,186.68,186.49,186.61,1920.0,173.6784,173.7715,173.5946,173.7063,1920.0
2016-06-10 10:20:00,186.78,186.78,186.56,186.65,3000.0,173.8646,173.8646,173.6598,173.7436,3000.0
2016-06-10 10:25:00,186.95,187.0,186.83,186.84,2326.0,174.0228,174.0694,173.9111,173.9204,2326.0
2016-06-10 10:30:00,186.84,187.04,186.75,186.95,5504.0,173.9204,174.1066,173.8367,174.0228,5504.0
2016-06-10 10:35:00,186.88,186.88,186.57,186.57,1730.0,173.9577,173.9577,173.6691,173.6691,1730.0
2016-06-10 10:40:00,186.64,186.65,186.64,186.65,300.0,173.7343,173.7436,173.7343,173.7436,300.0
2016-06-10 10:45:00,186.63,186.74,186.57,186.74,3000.0,173.7249,173.8273,173.6691,173.8273,3000.0
2016-06-10 10:50:00,186.91,186.91,186.67,186.67,1249.0,173.9856,173.9856,173.7622,173.7622,1249.0
2016-06-10 10:55:00,186.67,186.68,186.56,186.67,1500.0,173.7622,173.7715,173.6598,173.7622,1500.0
2016-06-10 11:00:00,186.84,186.93,186.84,186.93,450.0,173.9204,174.0042,173.9204,174.0042,450.0
2016-06-10 11:05:00,186.83,186.83,186.72,186.82,500.0,173.9111,173.9111,173.8087,173.9018,500.0
2016-06-10 11:10:00,186.82,186.86,186.79,186.79,500.0,173.9018,173.939,173.8739,173.8739,500.0
2016-06-10 11:15:00,186.93,186.93,186.84,186.84,208.0,174.0042,174.0042,173.9204,173.9204,208.0
2016-06-10 11:20:00,186.98,187.06,186.75,186.85,5097.0,174.0507,174.1252,173.8367,173.9297,5097.0
2016-06-10 11:25:00,186.86,186.9,186.84,186.84,500.0,173.939,173.9763,173.9204,173.9204,500.0
2016-06-10 11:30:00,186.75,186.97,186.65,186.65,1578.0,173.8367,174.0414,173.7436,173.7436,1578.0
2016-06-10 11:35:00,186.74,186.8,186.69,186.78,1898.0,173.8273,173.8832,173.7808,173.8646,1898.0
2016-06-10 11:40:00,186.81,186.88,186.81,186.86,500.0,173.8925,173.9577,173.8925,173.939,500.0
2016-06-10 11:45:00,186.84,187.0,186.84,186.89,980.0,173.9204,174.0694,173.9204,173.967,980.0
2016-06-10 11:50:00,186.89,186.95,186.82,186.95,1469.0,173.967,174.0228,173.9018,174.0228,1469.0
2016-06-10 11:55:00,186.87,186.92,186.8,186.92,1000.0,173.9484,173.9949,173.8832,173.9949,1000.0
2016-06-10 12:00:00,186.85,187.0,186.76,186.84,2419.0,173.9297,174.0694,173.846,173.9204,2419.0
2016-06-10 12:05:00,186.86,186.88,186.77,186.77,800.0,173.939,173.9577,173.8553,173.8553,800.0
2016-06-10 12:10:00,186.76,186.83,186.73,186.73,1097.0,173.846,173.9111,173.818,173.818,1097.0
2016-06-10 12:15:00,186.83,186.95,186.77,186.77,1600.0,173.9111,174.0228,173.8553,173.8553,1600.0
2016-06-10 12:20:00,186.84,187.0,186.76,186.98,3120.0,173.9204,174.0694,173.846,174.0507,3120.0
2016-06-10 12:25:00,186.92,187.0,186.77,186.95,2900.0,173.9949,174.0694,173.8553,174.0228,2900.0
2016-06-10 12:30:00,187.0,187.0,186.7,186.7,4800.0,174.0694,174.0694,173.7901,173.7901,4800.0
2016-06-10 12:35:00,186.65,186.91,186.62,186.9,2080.0,173.7436,173.9856,173.7156,173.9763,2080.0
2016-06-10 12:40:00,186.8,186.99,186.7,186.96,1877.0,173.8832,174.0601,173.7901,174.0321,1877.0
2016-06-10 12:45:00,186.88,186.89,186.88,186.89,400.0,173.9577,173.967,173.9577,173.967,400.0
2016-06-10 12:50:00,186.86,186.94,186.85,186.87,500.0,173.939,174.0135,173.9297,173.9484,500.0
2016-06-10 12:55:00,186.98,187.0,186.75,186.81,2200.0,174.0507,174.0694,173.8367,173.8925,2200.0
2016-06-10 13:00:00,186.8,186.81,186.73,186.73,300.0,173.8832,173.8925,173.818,173.818,300.0
2016-06-10 13:05:00,186.8,186.8,186.7,186.72,1800.0,173.8832,173.8832,173.7901,173.8087,1800.0
2016-06-10 13:10:00,186.77,186.8,186.72,186.72,900.0,173.8553,173.8832,173.8087,173.8087,900.0
2016-06-10 13:15:00,186.7,186.82,186.7,186.7,1500.0,173.7901,173.9018,173.7901,173.7901,1500.0
2016-06-10 13:20:00,186.76,186.79,186.76,186.79,400.0,173.846,173.8739,173.846,173.8739,400.0
2016-06-10 13:25:00,186.9,186.9,186.82,186.83,1577.0,173.9763,173.9763,173.9018,173.9111,1577.0
2016-06-10 13:30:00,186.78,186.85,186.75,186.8,1100.0,173.8646,173.9297,173.8367,173.8832,1100.0
2016-06-10 13:35:00,186.73,186.75,186.68,186.73,800.0,173.818,173.8367,173.7715,173.818,800.0
2016-06-10 13:40:00,186.64,186.67,186.56,186.65,800.0,173.7343,173.7622,173.6598,173.7436,800.0
2016-06-10 13:45:00,186.69,186.7,186.56,186.62,2400.0,173.7808,173.7901,173.6598,173.7156,2400.0
2016-06-10 13:50:00,186.64,186.7,186.61,186.69,3006.0,173.7343,173.7901,173.7063,173.7808,3006.0
2016-06-10 13:55:00,186.7,186.7,186.58,186.69,1150.0,173.7901,173.7901,173.6784,173.7808,1150.0
2016-06-10 14:00:00,186.74,186.76,186.48,186.66,3161.0,173.8273,173.846,173.5853,173.7529,3161.0
2016-06-10 14:05:00,186.58,186.65,186.47,186.47,1796.0,173.6784,173.7436,173.576,173.576,1796.0
2016-06-10 14:10:00,186.42,186.54,186.34,186.34,5020.0,173.5295,173.6412,173.455,173.455,5020.0
2016-06-10 14:15:00,186.51,186.59,186.41,186.44,6300.0,173.6132,173.6877,173.5202,173.5481,6300.0
2016-06-10 14:20:00,186.55,186.55,186.52,186.53,600.0,173.6505,173.6505,173.6226,173.6319,600.0
2016-06-10 14:25:00,186.51,186.54,186.31,186.48,3755.0,173.6132,173.6412,173.4271,173.5853,3755.0
2016-06-10 14:30:00,186.42,186.5,186.41,186.41,1230.0,173.5295,173.6039,173.5202,173.5202,1230.0
2016-06-10 14:35:00,186.41,186.5,186.4,186.5,1280.0,173.5202,173.6039,173.5109,173.6039,1280.0
2016-06-10 14:40:00,186.5,186.51,186.4,186.48,1657.0,173.6039,173.6132,173.5109,173.5853,1657.0
2016-06-10 14:45:00,186.47,186.49,186.21,186.48,3603.0,173.576,173.5946,173.334,173.5853,3603.0
2016-06-10 14:50:00,186.43,186.48,186.34,186.48,1100.0,173.5388,173.5853,173.455,173.5853,1100.0
2016-06-10 14:55:00,186.37,186.52,186.37,186.37,4588.0,173.4829,173.6226,173.4829,173.4829,4588.0
2016-06-10 15:00:00,186.34,186.5,186.31,186.5,3365.0,173.455,173.6039,173.4271,173.6039,3365.0
2016-06-10 15:05:00,186.35,186.36,186.21,186.22,800.0,173.4643,173.4736,173.334,173.3433,800.0
2016-06-10 15:10:00,186.18,186.18,185.98,185.99,4011.0,173.3061,173.3061,173.1199,173.1292,4011.0
2016-06-10 15:15:00,186.07,186.32,186.07,186.25,3000.0,173.2037,173.4364,173.2037,173.3712,3000.0
2016-06-10 15:20:00,186.27,186.38,186.13,186.31,2800.0,173.3898,173.4922,173.2595,173.4271,2800.0
2016-06-10 15:25:00,186.39,186.43,186.26,186.31,2220.0,173.5015,173.5388,173.3805,173.4271,2220.0
2016-06-10 15:30:00,186.4,186.5,186.35,186.48,3012.0,173.5109,173.6039,173.4643,173.5853,3012.0
2016-06-10 15:35:00,186.46,186.49,186.36,186.44,4095.0,173.5667,173.5946,173.4736,173.5481,4095.0
2016-06-10 15:40:00,186.4,186.44,186.33,186.44,1600.0,173.5109,173.5481,173.4457,173.5481,1600.0
2016-06-10 15:45:00,186.39,186.67,186.39,186.67,6393.0,173.5015,173.7622,173.5015,173.7622,6393.0
2016-06-10 15:50:00,186.6,186.72,186.51,186.67,11634.0,173.697,173.8087,173.6132,173.7622,11634.0
2016-06-10 15:55:00,186.73,186.89,186.66,186.76,22973.0,173.818,173.967,173.7529,173.846,22973.0
2016-06-13 09:30:00,186.24,187.0,185.9,186.89,5058.0,173.3619,174.0694,173.0454,173.967,5058.0
2016-06-13 09:35:00,187.0,187.29,186.51,187.0,5942.0,174.0694,174.3393,173.6132,174.0694,5942.0
2016-06-13 09:40:00,187.0,187.14,186.94,187.0,12702.0,174.0694,174.1997,174.0135,174.0694,12702.0
2016-06-13 09:45:00,187.35,187.42,186.87,187.24,4456.0,174.3952,174.4603,173.9484,174.2928,4456.0
2016-06-13 09:50:00,187.14,187.44,186.95,187.43,2006.0,174.1997,174.4789,174.0228,174.4696,2006.0
2016-06-13 09:55:00,186.99,187.4,186.97,187.33,2648.0,174.0601,174.4417,174.0414,174.3765,2648.0
2016-06-13 10:00:00,187.34,187.49,187.18,187.49,5090.0,174.3859,174.5255,174.2369,174.5255,5090.0
2016-06-13 10:05:00,187.45,187.49,187.01,187.01,2005.0,174.4882,174.5255,174.0787,174.0787,2005.0
2016-06-13 10:10:00,187.22,187.22,186.85,186.87,2470.0,174.2742,174.2742,173.9297,173.9484,2470.0
2016-06-13 10:15:00,186.71,187.09,186.6,186.95,8423.0,173.7994,174.1531,173.697,174.0228,8423.0
2016-06-13 10:20:00,187.02,187.1,187.02,187.09,1000.0,174.088,174.1625,174.088,174.1531,1000.0
2016-06-13 10:25:00,186.97,187.63,186.85,187.6,5923.0,174.0414,174.6558,173.9297,174.6279,5923.0
2016-06-13 10:30:00,187.55,187.86,187.49,187.53,2300.0,174.5813,174.8699,174.5255,174.5627,2300.0
2016-06-13 10:35:00,187.61,187.66,187.28,187.48,5398.0,174.6372,174.6837,174.33,174.5162,5398.0
2016-06-13 10:40:00,187.48,187.55,187.36,187.36,1500.0,174.5162,174.5813,174.4045,174.4045,1500.0
2016-06-13 10:45:00,187.34,187.61,187.3,187.5,2300.0,174.3859,174.6372,174.3486,174.5348,2300.0
2016-06-13 10:50:00,187.58,187.58,187.39,187.39,427.0,174.6093,174.6093,174.4324,174.4324,427.0
2016-06-13 10:55:00,187.38,187.48,187.13,187.15,2200.0,174.4231,174.5162,174.1904,174.209,2200.0
2016-06-13 11:00:00,186.99,187.2,186.87,187.2,500.0,174.0601,174.2555,173.9484,174.2555,500.0
2016-06-13 11:05:00,187.14,187.24,187.12,187.24,768.0,174.1997,174.2928,174.1811,174.2928,768.0
2016-06-13 11:10:00,187.19,187.19,187.01,187.01,1879.0,174.2462,174.2462,174.0787,174.0787,1879.0
2016-06-13 11:15:00,187.01,187.01,186.82,186.99,4500.0,174.0787,174.0787,173.9018,174.0601,4500.0
2016-06-13 11:20:00,186.99,187.16,186.99,187.03,1547.0,174.0601,174.2183,174.0601,174.0973,1547.0
2016-06-13 11:25:00,186.98,187.02,186.83,186.84,1963.0,174.0507,174.088,173.9111,173.9204,1963.0
2016-06-13 11:30:00,186.96,187.0,186.72,186.98,5750.0,174.0321,174.0694,173.8087,174.0507,5750.0
2016-06-13 11:35:00,186.97,187.02,186.61,186.61,1100.0,174.0414,174.088,173.7063,173.7063,1100.0
2016-06-13 11:40:00,186.98,186.98,186.89,186.89,968.0,174.0507,174.0507,173.967,173.967,968.0
2016-06-13 11:45:00,186.9,187.02,186.76,187.02,5521.0,173.9763,174.088,173.846,174.088,5521.0
2016-06-13 11:50:00,187.0,187.07,186.99,187.05,1701.0,174.0694,174.1345,174.0601,174.1159,1701.0
2016-06-13 11:55:00,187.04,187.04,186.93,186.98,1350.0,174.1066,174.1066,174.0042,174.0507,1350.0
2016-06-13 12:00:00,186.86,187.02,186.86,187.02,800.0,173.939,174.088,173.939,174.088,800.0
2016-06-13 12:05:00,187.06,187.08,187.0,187.0,1300.0,174.1252,174.1438,174.0694,174.0694,1300.0
2016-06-13 12:10:00,187.0,187.0,187.0,187.0,0.0,174.0694,174.0694,174.0694,174.0694,0.0
2016-06-13 12:15:00,187.2,187.29,187.03,187.06,1094.0,174.2555,174.3393,174.0973,174.1252,1094.0
2016-06-13 12:20:00,187.04,187.11,186.84,187.11,2511.0,174.1066,174.1718,173.9204,174.1718,2511.0
2016-06-13 12:25:00,187.08,187.23,187.01,187.05,3770.0,174.1438,174.2835,174.0787,174.1159,3770.0
2016-06-13 12:30:00,187.04,187.19,186.91,187.14,4100.0,174.1066,174.2462,173.9856,174.1997,4100.0
2016-06-13 12:35:00,187.04,187.04,186.99,186.99,1600.0,174.1066,174.1066,174.0601,174.0601,1600.0
2016-06-13 12:40:00,186.89,186.98,186.75,186.84,1800.0,173.967,174.0507,173.8367,173.9204,1800.0
2016-06-13 12:45:00,186.96,187.08,186.85,186.93,1200.0,174.0321,174.1438,173.9297,174.0042,1200.0
2016-06-13 12:50:00,186.84,186.86,186.61,186.61,6320.0,173.9204,173.939,173.7063,173.7063,6320.0
2016-06-13 12:55:00,186.64,186.7,186.51,186.52,5500.0,173.7343,173.7901,173.6132,173.6226,5500.0
2016-06-13 13:00:00,186.53,186.75,186.47,186.64,6500.0,173.6319,173.8367,173.576,173.7343,6500.0
2016-06-13 13:05:00,186.58,186.74,186.58,186.65,2529.0,173.6784,173.8273,173.6784,173.7436,2529.0
2016-06-13 13:10:00,186.6,186.64,186.6,186.64,400.0,173.697,173.7343,173.697,173.7343,400.0
2016-06-13 13:15:00,186.64,186.64,186.51,186.51,2600.0,173.7343,173.7343,173.6132,173.6132,2600.0
2016-06-13 13:20:00,186.59,186.62,186.45,186.5,5600.0,173.6877,173.7156,173.5574,173.6039,5600.0
2016-06-13 13:25:00,186.45,186.57,186.45,186.57,800.0,173.5574,173.6691,173.5574,173.6691,800.0
2016-06-13 13:30:00,186.58,186.74,186.44,186.63,5800.0,173.6784,173.8273,173.5481,173.7249,5800.0
2016-06-13 13:35:00,186.55,186.6,186.45,186.56,5270.0,173.6505,173.697,173.5574,173.6598,5270.0
2016-06-13 13:40:00,186.55,186.94,186.51,186.94,2050.0,173.6505,174.0135,173.6132,174.0135,2050.0
2016-06-13 13:45:00,186.88,186.93,186.88,186.93,2060.0,173.9577,174.0042,173.9577,174.0042,2060.0
2016-06-13 13:50:00,186.93,187.0,186.85,186.88,2600.0,174.0042,174.0694,173.9297,173.9577,2600.0
2016-06-13 13:55:00,186.74,186.74,186.64,186.64,309.0,173.8273,173.8273,173.7343,173.7343,309.0
2016-06-13 14:00:00,186.51,186.55,186.48,186.5,1099.0,173.6132,173.6505,173.5853,173.6039,1099.0
2016-06-13 14:05:00,186.59,186.69,186.59,186.65,1900.0,173.6877,173.7808,173.6877,173.7436,1900.0
2016-06-13 14:10:00,186.62,186.66,186.43,186.63,1809.0,173.7156,173.7529,173.5388,173.7249,1809.0
2016-06-13 14:15:00,186.65,186.65,186.51,186.51,2088.0,173.7436,173.7436,173.6132,173.6132,2088.0
2016-06-13 14:20:00,186.44,186.48,186.42,186.42,900.0,173.5481,173.5853,173.5295,173.5295,900.0
2016-06-13 14:25:00,186.31,186.39,186.18,186.32,2626.0,173.4271,173.5015,173.3061,173.4364,2626.0
2016-06-13 14:30:00,186.32,186.46,186.2,186.45,5448.0,173.4364,173.5667,173.3247,173.5574,5448.0
2016-06-13 14:35:00,186.56,186.74,186.36,186.39,6900.0,173.6598,173.8273,173.4736,173.5015,6900.0
2016-06-13 14:40:00,186.51,186.53,186.45,186.53,300.0,173.6132,173.6319,173.5574,173.6319,300.0
2016-06-13 14:45:00,186.7,186.7,186.47,186.47,2152.0,173.7901,173.7901,173.576,173.576,2152.0
2016-06-13 14:50:00,186.47,186.47,186.21,186.33,2967.0,173.576,173.576,173.334,173.4457,2967.0
2016-06-13 14:55:00,186.33,186.33,186.05,186.11,10032.0,173.4457,173.4457,173.1851,173.2409,10032.0
2016-06-13 15:00:00,186.11,186.41,186.09,186.23,4700.0,173.2409,173.5202,173.2223,173.3526,4700.0
2016-06-13 15:05:00,186.2,186.2,185.98,186.12,1800.0,173.3247,173.3247,173.1199,173.2502,1800.0
2016-06-13 15:10:00,186.06,186.08,185.59,185.86,6356.0,173.1944,173.213,172.7569,173.0082,6356.0
2016-06-13 15:15:00,185.86,185.99,185.86,185.87,999.0,173.0082,173.1292,173.0082,173.0175,999.0
2016-06-13 15:20:00,185.92,186.21,185.92,186.0,10464.0,173.064,173.334,173.064,173.1385,10464.0
2016-06-13 15:25:00,185.98,186.11,185.81,186.02,2825.0,173.1199,173.2409,172.9617,173.1571,2825.0
2016-06-13 15:30:00,185.97,185.97,185.67,185.92,6088.0,173.1106,173.1106,172.8313,173.064,6088.0
2016-06-13 15:35:00,185.8,185.8,185.33,185.47,11424.0,172.9523,172.9523,172.5148,172.6452,11424.0
2016-06-13 15:40:00,185.41,185.44,185.05,185.08,4973.0,172.5893,172.6172,172.2542,172.2821,4973.0
2016-06-13 15:45:00,185.03,185.19,184.83,184.83,14328.0,172.2356,172.3845,172.0494,172.0494,14328.0
2016-06-13 15:50:00,184.8,184.99,184.66,184.88,24935.0,172.0215,172.1984,171.8912,172.096,24935.0
2016-06-13 15:55:00,184.88,184.94,184.63,184.84,69279.0,172.096,172.1518,171.8632,172.0587,69279.0
2016-06-14 09:30:00,184.88,186.6,184.5,186.32,6347.0,172.096,173.697,171.7422,173.4364,6347.0
2016-06-14 09:35:00,185.59,186.57,185.49,186.35,8400.0,172.7569,173.6691,172.6638,173.4643,8400.0
2016-06-14 09:40:00,186.4,187.38,186.15,187.0,22625.0,173.5109,174.4231,173.2781,174.0694,22625.0
2016-06-14 09:45:00,186.84,187.08,186.76,186.97,5067.0,173.9204,174.1438,173.846,174.0414,5067.0
2016-06-14 09:50:00,186.83,186.85,186.26,186.41,14087.0,173.9111,173.9297,173.3805,173.5202,14087.0
2016-06-14 09:55:00,186.53,186.89,186.52,186.89,1220.0,173.6319,173.967,173.6226,173.967,1220.0
2016-06-14 10:00:00,186.94,187.15,186.8,186.8,9058.0,174.0135,174.209,173.8832,173.8832,9058.0
2016-06-14 10:05:00,187.0,187.13,186.98,187.0,22953.0,174.0694,174.1904,174.0507,174.0694,22953.0
2016-06-14 10:10:00,187.0,187.08,186.83,187.02,18175.0,174.0694,174.1438,173.9111,174.088,18175.0
2016-06-14 10:15:00,186.88,187.0,186.81,186.81,3100.0,173.9577,174.0694,173.8925,173.8925,3100.0
2016-06-14 10:20:00,186.77,186.99,186.77,186.97,4667.0,173.8553,174.0601,173.8553,174.0414,4667.0
2016-06-14 10:25:00,186.71,187.0,186.7,186.98,1700.0,173.7994,174.0694,173.7901,174.0507,1700.0
2016-06-14 10:30:00,186.97,187.2,186.72,186.77,9060.0,174.0414,174.2555,173.8087,173.8553,9060.0
2016-06-14 10:35:00,186.77,186.96,186.72,186.94,17070.0,173.8553,174.0321,173.8087,174.0135,17070.0
2016-06-14 10:40:00,186.91,187.15,186.88,187.04,7537.0,173.9856,174.209,173.9577,174.1066,7537.0
2016-06-14 10:45:00,187.02,187.43,186.95,187.06,11209.0,174.088,174.4696,174.0228,174.1252,11209.0
2016-06-14 10:50:00,187.12,187.12,186.77,186.77,7200.0,174.1811,174.1811,173.8553,173.8553,7200.0
2016-06-14 10:55:00,186.7,187.0,186.54,187.0,6807.0,173.7901,174.0694,173.6412,174.0694,6807.0
2016-06-14 11:00:00,186.84,186.98,186.63,186.63,4668.0,173.9204,174.0507,173.7249,173.7249,4668.0
2016-06-14 11:05:00,186.8,186.88,186.69,186.79,4001.0,173.8832,173.9577,173.7808,173.8739,4001.0
2016-06-14 11:10:00,186.81,186.82,186.54,186.6,7651.0,173.8925,173.9018,173.6412,173.697,7651.0
2016-06-14 11:15:00,186.64,186.86,186.47,186.67,21558.0,173.7343,173.939,173.576,173.7622,21558.0
2016-06-14 11:20:00,186.86,186.91,186.71,186.89,2500.0,173.939,173.9856,173.7994,173.967,2500.0
2016-06-14 11:25:00,186.81,186.88,186.2,186.38,12282.0,173.8925,173.9577,173.3247,173.4922,12282.0
2016-06-14 11:30:00,186.36,186.42,186.2,186.4,3975.0,173.4736,173.5295,173.3247,173.5109,3975.0
2016-06-14 11:35:00,186.68,187.08,186.68,186.99,24910.0,173.7715,174.1438,173.7715,174.0601,24910.0
2016-06-14 11:40:00,187.0,187.15,186.91,187.07,11128.0,174.0694,174.209,173.9856,174.1345,11128.0
2016-06-14 11:45:00,187.06,187.24,187.0,187.24,3748.0,174.1252,174.2928,174.0694,174.2928,3748.0
2016-06-14 11:50:00,187.24,187.33,187.1,187.19,4450.0,174.2928,174.3765,174.1625,174.2462,4450.0
2016-06-14 11:55:00,187.18,187.26,186.83,186.92,24711.0,174.2369,174.3114,173.9111,173.9949,24711.0
2016-06-14 12:00:00,186.93,187.16,186.74,186.91,5417.0,174.0042,174.2183,173.8273,173.9856,5417.0
2016-06-14 12:05:00,186.84,186.98,186.84,186.92,2100.0,173.9204,174.0507,173.9204,173.9949,2100.0
2016-06-14 12:10:00,186.92,187.37,186.92,186.99,2741.0,173.9949,174.4138,173.9949,174.0601,2741.0
2016-06-14 12:15:00,187.03,187.08,187.02,187.08,300.0,174.0973,174.1438,174.088,174.1438,300.0
2016-06-14 12:20:00,186.98,187.1,186.98,187.05,3100.0,174.0507,174.1625,174.0507,174.1159,3100.0
2016-06-14 12:25:00,187.04,187.44,187.04,187.34,7556.0,174.1066,174.4789,174.1066,174.3859,7556.0
2016-06-14 12:30:00,187.25,187.25,187.24,187.25,343.0,174.3021,174.3021,174.2928,174.3021,343.0
2016-06-14 12:35:00,187.33,187.33,187.2,187.23,2131.0,174.3765,174.3765,174.2555,174.2835,2131.0
2016-06-14 12:40:00,187.23,187.23,186.94,187.13,1630.0,174.2835,174.2835,174.0135,174.1904,1630.0
2016-06-14 12:45:00,187.08,187.1,186.82,187.1,5394.0,174.1438,174.1625,173.9018,174.1625,5394.0
2016-06-14 12:50:00,187.09,187.09,186.96,187.02,1287.0,174.1531,174.1531,174.0321,174.088,1287.0
2016-06-14 12:55:00,186.97,186.97,186.75,186.78,5701.0,174.0414,174.0414,173.8367,173.8646,5701.0
2016-06-14 13:00:00,186.9,186.94,186.82,186.82,4700.0,173.9763,174.0135,173.9018,173.9018,4700.0
2016-06-14 13:05:00,186.81,186.81,186.69,186.72,1400.0,173.8925,173.8925,173.7808,173.8087,1400.0
2016-06-14 13:10:00,186.72,186.72,186.46,186.52,960.0,173.8087,173.8087,173.5667,173.6226,960.0
2016-06-14 13:15:00,186.34,186.46,186.19,186.46,13060.0,173.455,173.5667,173.3154,173.5667,13060.0
2016-06-14 13:20:00,186.36,186.4,185.74,185.82,31823.0,173.4736,173.5109,172.8965,172.971,31823.0
2016-06-14 13:25:00,185.8,185.8,185.72,185.72,500.0,172.9523,172.9523,172.8779,172.8779,500.0
2016-06-14 13:30:00,185.74,186.21,185.74,186.21,12200.0,172.8965,173.334,172.8965,173.334,12200.0
2016-06-14 13:35:00,186.15,186.29,186.02,186.15,8600.0,173.2781,173.4085,173.1571,173.2781,8600.0
2016-06-14 13:40:00,186.15,186.21,185.78,185.96,10460.0,173.2781,173.334,172.9337,173.1013,10460.0
2016-06-14 13:45:00,185.97,186.33,185.86,185.93,11180.0,173.1106,173.4457,173.0082,173.0734,11180.0
2016-06-14 13:50:00,185.94,185.95,185.71,185.79,11705.0,173.0827,173.092,172.8686,172.943,11705.0
2016-06-14 13:55:00,185.78,185.79,185.62,185.72,1400.0,172.9337,172.943,172.7848,172.8779,1400.0
2016-06-14 14:00:00,185.58,185.71,185.52,185.71,911.0,172.7476,172.8686,172.6917,172.8686,911.0
2016-06-14 14:05:00,185.58,185.9,185.54,185.75,6816.0,172.7476,173.0454,172.7103,172.9058,6816.0
2016-06-14 14:10:00,185.75,186.15,185.7,186.13,6577.0,172.9058,173.2781,172.8593,173.2595,6577.0
2016-06-14 14:15:00,186.14,186.14,185.75,185.81,5660.0,173.2688,173.2688,172.9058,172.9617,5660.0
2016-06-14 14:20:00,185.78,185.89,185.55,185.89,6300.0,172.9337,173.0361,172.7196,173.0361,6300.0
2016-06-14 14:25:00,185.89,185.97,185.75,185.91,8430.0,173.0361,173.1106,172.9058,173.0547,8430.0
2016-06-14 14:30:00,185.84,186.06,185.64,185.68,5863.0,172.9896,173.1944,172.8034,172.8406,5863.0
2016-06-14 14:35:00,185.67,185.75,185.65,185.67,2500.0,172.8313,172.9058,172.8127,172.8313,2500.0
2016-06-14 14:40:00,185.68,185.93,185.6,185.84,6151.0,172.8406,173.0734,172.7662,172.9896,6151.0
2016-06-14 14:45:00,185.84,185.91,185.7,185.77,8137.0,172.9896,173.0547,172.8593,172.9244,8137.0
2016-06-14 14:50:00,185.79,185.79,185.66,185.75,2304.0,172.943,172.943,172.822,172.9058,2304.0
2016-06-14 14:55:00,185.67,185.8,185.63,185.79,1500.0,172.8313,172.9523,172.7941,172.943,1500.0
2016-06-14 15:00:00,185.82,185.87,185.71,185.82,4104.0,172.971,173.0175,172.8686,172.971,4104.0
2016-06-14 15:05:00,185.75,186.02,185.74,185.81,5591.0,172.9058,173.1571,172.8965,172.9617,5591.0
2016-06-14 15:10:00,185.78,186.07,185.73,185.89,12904.0,172.9337,173.2037,172.8872,173.0361,12904.0
2016-06-14 15:15:00,185.89,186.02,185.75,185.75,7007.0,173.0361,173.1571,172.9058,172.9058,7007.0
2016-06-14 15:20:00,185.8,185.92,185.72,185.81,4833.0,172.9523,173.064,172.8779,172.9617,4833.0
2016-06-14 15:25:00,185.81,186.1,185.79,185.98,18549.0,172.9617,173.2316,172.943,173.1199,18549.0
2016-06-14 15:30:00,185.97,185.97,185.76,185.92,21221.0,173.1106,173.1106,172.9151,173.064,21221.0
2016-06-14 15:35:00,185.87,185.87,185.73,185.76,5634.0,173.0175,173.0175,172.8872,172.9151,5634.0
2016-06-14 15:40:00,185.84,185.9,185.71,185.78,9487.0,172.9896,173.0454,172.8686,172.9337,9487.0
2016-06-14 15:45:00,185.78,185.81,185.66,185.67,4190.0,172.9337,172.9617,172.822,172.8313,4190.0
2016-06-14 15:50:00,185.66,185.71,185.57,185.57,10482.0,172.822,172.8686,172.7382,172.7382,10482.0
2016-06-14 15:55:00,185.58,185.81,185.58,185.69,35817.0,172.7476,172.9617,172.7476,172.8499,35817.0
2016-06-15 09:30:00,186.22,186.65,185.47,186.65,2307.0,173.3433,173.7436,172.6452,173.7436,2307.0
2016-06-15 09:35:00,186.19,186.89,185.68,186.53,1671.0,173.3154,173.967,172.8406,173.6319,1671.0
2016-06-15 09:40:00,186.43,186.99,186.43,186.99,506.0,173.5388,174.0601,173.5388,174.0601,506.0
2016-06-15 09:45:00,186.86,186.86,186.36,186.4,3233.0,173.939,173.939,173.4736,173.5109,3233.0
2016-06-15 09:50:00,186.68,186.78,186.53,186.73,2200.0,173.7715,173.8646,173.6319,173.818,2200.0
2016-06-15 09:55:00,186.74,186.95,186.62,186.75,2402.0,173.8273,174.0228,173.7156,173.8367,2402.0
2016-06-15 10:00:00,186.63,186.99,186.63,186.96,1250.0,173.7249,174.0601,173.7249,174.0321,1250.0
2016-06-15 10:05:00,187.0,187.07,186.62,186.68,10607.0,174.0694,174.1345,173.7156,173.7715,10607.0
2016-06-15 10:10:00,186.59,186.78,186.54,186.55,4300.0,173.6877,173.8646,173.6412,173.6505,4300.0
2016-06-15 10:15:00,186.59,186.9,186.5,186.59,7660.0,173.6877,173.9763,173.6039,173.6877,7660.0
2016-06-15 10:20:00,186.5,186.74,186.5,186.68,15210.0,173.6039,173.8273,173.6039,173.7715,15210.0
2016-06-15 10:25:00,186.73,186.73,186.01,186.1,14086.0,173.818,173.818,173.1478,173.2316,14086.0
2016-06-15 10:30:00,186.18,186.36,185.85,186.26,13779.0,173.3061,173.4736,172.9989,173.3805,13779.0
2016-06-15 10:35:00,186.26,186.46,185.6,186.05,9275.0,173.3805,173.5667,172.7662,173.1851,9275.0
2016-06-15 10:40:00,186.11,186.51,185.97,186.28,7929.0,173.2409,173.6132,173.1106,173.3992,7929.0
2016-06-15 10:45:00,186.33,186.44,186.02,186.04,6646.0,173.4457,173.5481,173.1571,173.1757,6646.0
2016-06-15 10:50:00,186.04,186.25,186.0,186.16,2900.0,173.1757,173.3712,173.1385,173.2874,2900.0
2016-06-15 10:55:00,186.15,186.15,185.61,185.99,21656.0,173.2781,173.2781,172.7755,173.1292,21656.0
2016-06-15 11:00:00,185.94,186.51,185.92,186.34,11200.0,173.0827,173.6132,173.064,173.455,11200.0
2016-06-15 11:05:00,186.37,186.79,186.27,186.77,3800.0,173.4829,173.8739,173.3898,173.8553,3800.0
2016-06-15 11:10:00,186.74,186.74,185.99,186.06,14700.0,173.8273,173.8273,173.1292,173.1944,14700.0
2016-06-15 11:15:00,185.99,186.32,185.99,186.15,9994.0,173.1292,173.4364,173.1292,173.2781,9994.0
2016-06-15 11:20:00,186.2,186.38,186.06,186.26,5050.0,173.3247,173.4922,173.1944,173.3805,5050.0
2016-06-15 11:25:00,186.23,186.46,186.02,186.04,4486.0,173.3526,173.5667,173.1571,173.1757,4486.0
2016-06-15 11:30:00,186.09,186.09,185.86,185.87,4700.0,173.2223,173.2223,173.0082,173.0175,4700.0
2016-06-15 11:35:00,185.81,185.95,185.6,185.88,9010.0,172.9617,173.092,172.7662,173.0268,9010.0
2016-06-15 11:40:00,185.88,186.03,185.87,185.91,3470.0,173.0268,173.1664,173.0175,173.0547,3470.0
2016-06-15 11:45:00,185.88,186.25,185.84,186.16,5100.0,173.0268,173.3712,172.9896,173.2874,5100.0
2016-06-15 11:50:00,186.25,186.32,186.07,186.31,2500.0,173.3712,173.4364,173.2037,173.4271,2500.0
2016-06-15 11:55:00,186.34,186.34,185.98,186.13,5446.0,173.455,173.455,173.1199,173.2595,5446.0
2016-06-15 12:00:00,186.18,186.44,186.08,186.22,7322.0,173.3061,173.5481,173.213,173.3433,7322.0
2016-06-15 12:05:00,186.24,186.3,186.09,186.14,3067.0,173.3619,173.4178,173.2223,173.2688,3067.0
2016-06-15 12:10:00,186.14,186.26,185.97,186.19,6815.0,173.2688,173.3805,173.1106,173.3154,6815.0
2016-06-15 12:15:00,186.18,186.35,186.11,186.2,3980.0,173.3061,173.4643,173.2409,173.3247,3980.0
2016-06-15 12:20:00,186.19,186.35,186.12,186.15,9400.0,173.3154,173.4643,173.2502,173.2781,9400.0
2016-06-15 12:25:00,186.21,186.22,186.02,186.11,4602.0,173.334,173.3433,173.1571,173.2409,4602.0
2016-06-15 12:30:00,186.12,186.37,185.97,186.31,8701.0,173.2502,173.4829,173.1106,173.4271,8701.0
2016-06-15 12:35:00,186.31,186.45,186.13,186.45,3605.0,173.4271,173.5574,173.2595,173.5574,3605.0
2016-06-15 12:40:00,186.45,186.71,186.38,186.63,7854.0,173.5574,173.7994,173.4922,173.7249,7854.0
2016-06-15 12:45:00,186.62,186.62,186.39,186.53,3800.0,173.7156,173.7156,173.5015,173.6319,3800.0
2016-06-15 12:50:00,186.61,186.61,186.37,186.47,3700.0,173.7063,173.7063,173.4829,173.576,3700.0
2016-06-15 12:55:00,186.56,186.71,186.56,186.64,2100.0,173.6598,173.7994,173.6598,173.7343,2100.0
2016-06-15 13:00:00,186.58,186.65,186.5,186.62,4500.0,173.6784,173.7436,173.6039,173.7156,4500.0
2016-06-15 13:05:00,186.56,186.58,186.17,186.44,6733.0,173.6598,173.6784,173.2968,173.5481,6733.0
2016-06-15 13:10:00,186.43,186.46,186.15,186.31,7200.0,173.5388,173.5667,173.2781,173.4271,7200.0
2016-06-15 13:15:00,186.38,186.4,186.16,186.4,3330.0,173.4922,173.5109,173.2874,173.5109,3330.0
2016-06-15 13:20:00,186.27,186.4,186.23,186.38,2200.0,173.3898,173.5109,173.3526,173.4922,2200.0
2016-06-15 13:25:00,186.45,186.47,186.24,186.36,3920.0,173.5574,173.576,173.3619,173.4736,3920.0
2016-06-15 13:30:00,186.38,186.53,186.27,186.46,3630.0,173.4922,173.6319,173.3898,173.5667,3630.0
2016-06-15 13:35:00,186.45,186.55,186.23,186.5,2600.0,173.5574,173.6505,173.3526,173.6039,2600.0
2016-06-15 13:40:00,186.47,186.57,186.3,186.57,3000.0,173.576,173.6691,173.4178,173.6691,3000.0
2016-06-15 13:45:00,186.58,186.71,186.48,186.61,2800.0,173.6784,173.7994,173.5853,173.7063,2800.0
2016-06-15 13:50:00,186.61,186.66,186.39,186.52,2099.0,173.7063,173.7529,173.5015,173.6226,2099.0
2016-06-15 13:55:00,186.46,186.84,186.42,186.68,4400.0,173.5667,173.9204,173.5295,173.7715,4400.0
2016-06-15 14:00:00,186.78,187.52,186.29,186.4,5213.0,173.8646,174.5534,173.4085,173.5109,5213.0
2016-06-15 14:05:00,186.45,186.62,186.3,186.3,5602.0,173.5574,173.7156,173.4178,173.4178,5602.0
2016-06-15 14:10:00,186.36,186.47,186.12,186.26,3100.0,173.4736,173.576,173.2502,173.3805,3100.0
2016-06-15 14:15:00,186.25,186.39,186.22,186.23,3700.0,173.3712,173.5015,173.3433,173.3526,3700.0
2016-06-15 14:20:00,186.23,186.23,185.91,186.08,6396.0,173.3526,173.3526,173.0547,173.213,6396.0
2016-06-15 14:25:00,186.17,186.31,186.13,186.16,5500.0,173.2968,173.4271,173.2595,173.2874,5500.0
2016-06-15 14:30:00,186.16,186.22,185.94,186.21,4812.0,173.2874,173.3433,173.0827,173.334,4812.0
2016-06-15 14:35:00,186.22,186.32,186.07,186.2,3331.0,173.3433,173.4364,173.2037,173.3247,3331.0
2016-06-15 14:40:00,186.33,186.35,186.15,186.17,2331.0,173.4457,173.4643,173.2781,173.2968,2331.0
2016-06-15 14:45:00,186.19,186.45,186.19,186.28,3600.0,173.3154,173.5574,173.3154,173.3992,3600.0
2016-06-15 14:50:00,186.17,186.42,186.17,186.29,2500.0,173.2968,173.5295,173.2968,173.4085,2500.0
2016-06-15 14:55:00,186.26,186.28,186.1,186.17,3100.0,173.3805,173.3992,173.2316,173.2968,3100.0
2016-06-15 15:00:00,186.17,186.18,185.99,186.15,19523.0,173.2968,173.3061,173.1292,173.2781,19523.0
2016-06-15 15:05:00,186.14,186.33,186.08,186.26,3400.0,173.2688,173.4457,173.213,173.3805,3400.0
2016-06-15 15:10:00,186.09,186.17,185.85,186.03,5000.0,173.2223,173.2968,172.9989,173.1664,5000.0
2016-06-15 15:15:00,186.02,186.22,185.96,186.21,4306.0,173.1571,173.3433,173.1013,173.334,4306.0
2016-06-15 15:20:00,186.14,186.35,186.09,186.09,15035.0,173.2688,173.4643,173.2223,173.2223,15035.0
2016-06-15 15:25:00,186.12,186.18,185.91,186.1,5501.0,173.2502,173.3061,173.0547,173.2316,5501.0
2016-06-15 15:30:00,186.09,186.14,185.9,186.06,4235.0,173.2223,173.2688,173.0454,173.1944,4235.0
2016-06-15 15:35:00,185.97,186.05,185.79,185.79,7130.0,173.1106,173.1851,172.943,172.943,7130.0
2016-06-15 15:40:00,185.81,185.96,185.63,185.64,18899.0,172.9617,173.1013,172.7941,172.8034,18899.0
2016-06-15 15:45:00,185.59,185.59,185.26,185.4,9684.0,172.7569,172.7569,172.4497,172.58,9684.0
2016-06-15 15:50:00,185.44,185.64,185.24,185.31,17176.0,172.6172,172.8034,172.4311,172.4962,17176.0
2016-06-15 15:55:00,185.3,185.72,185.27,185.58,32304.0,172.4869,172.8779,172.459,172.7476,32304.0
2016-06-16 09:30:00,185.06,186.36,184.92,185.95,3121.0,172.2635,173.4736,172.1332,173.092,3121.0
2016-06-16 09:35:00,185.51,185.52,184.34,184.98,22708.0,172.6824,172.6917,171.5933,172.189,22708.0
2016-06-16 09:40:00,184.66,185.09,184.51,184.52,4300.0,171.8912,172.2914,171.7515,171.7609,4300.0
2016-06-16 09:45:00,184.51,185.25,184.5,184.53,10550.0,171.7515,172.4404,171.7422,171.7702,10550.0
2016-06-16 09:50:00,184.6,185.1,184.59,185.07,5200.0,171.8353,172.3007,171.826,172.2728,5200.0
2016-06-16 09:55:00,184.87,185.11,184.59,184.79,2069.0,172.0866,172.3101,171.826,172.0122,2069.0
2016-06-16 10:00:00,184.64,185.1,184.64,185.05,5700.0,171.8726,172.3007,171.8726,172.2542,5700.0
2016-06-16 10:05:00,185.0,185.2,184.9,185.2,1800.0,172.2077,172.3938,172.1146,172.3938,1800.0
2016-06-16 10:10:00,185.27,185.51,185.27,185.5,1208.0,172.459,172.6824,172.459,172.6731,1208.0
2016-06-16 10:15:00,185.45,186.13,185.45,185.46,4258.0,172.6265,173.2595,172.6265,172.6359,4258.0
2016-06-16 10:20:00,185.51,185.51,185.03,185.3,3149.0,172.6824,172.6824,172.2356,172.4869,3149.0
2016-06-16 10:25:00,185.36,185.73,185.36,185.55,5084.0,172.5428,172.8872,172.5428,172.7196,5084.0
2016-06-16 10:30:00,185.54,185.6,185.29,185.35,3119.0,172.7103,172.7662,172.4776,172.5335,3119.0
2016-06-16 10:35:00,185.44,185.52,185.26,185.4,4708.0,172.6172,172.6917,172.4497,172.58,4708.0
2016-06-16 10:40:00,185.25,185.48,185.25,185.47,2250.0,172.4404,172.6545,172.4404,172.6452,2250.0
2016-06-16 10:45:00,185.46,185.6,185.42,185.51,1200.0,172.6359,172.7662,172.5986,172.6824,1200.0
2016-06-16 10:50:00,185.64,185.8,185.57,185.67,2350.0,172.8034,172.9523,172.7382,172.8313,2350.0
2016-06-16 10:55:00,185.85,186.34,185.74,186.34,1801.0,172.9989,173.455,172.8965,173.455,1801.0
2016-06-16 11:00:00,186.25,186.77,186.25,186.77,10726.0,173.3712,173.8553,173.3712,173.8553,10726.0
2016-06-16 11:05:00,186.61,186.79,186.6,186.79,7700.0,173.7063,173.8739,173.697,173.8739,7700.0
2016-06-16 11:10:00,186.77,187.05,186.69,186.99,2000.0,173.8553,174.1159,173.7808,174.0601,2000.0
2016-06-16 11:15:00,187.0,187.03,186.8,186.93,2300.0,174.0694,174.0973,173.8832,174.0042,2300.0
2016-06-16 11:20:00,186.92,187.01,186.87,186.96,2871.0,173.9949,174.0787,173.9484,174.0321,2871.0
2016-06-16 11:25:00,186.94,187.34,186.85,187.25,6662.0,174.0135,174.3859,173.9297,174.3021,6662.0
2016-06-16 11:30:00,187.3,187.47,186.91,186.91,3789.0,174.3486,174.5069,173.9856,173.9856,3789.0
2016-06-16 11:35:00,186.84,186.87,186.63,186.64,1215.0,173.9204,173.9484,173.7249,173.7343,1215.0
2016-06-16 11:40:00,186.78,186.78,186.56,186.59,2774.0,173.8646,173.8646,173.6598,173.6877,2774.0
2016-06-16 11:45:00,186.57,187.21,186.56,187.04,20991.0,173.6691,174.2648,173.6598,174.1066,20991.0
2016-06-16 11:50:00,186.95,186.98,186.81,186.98,1000.0,174.0228,174.0507,173.8925,174.0507,1000.0
2016-06-16 11:55:00,186.98,186.98,186.74,186.74,400.0,174.0507,174.0507,173.8273,173.8273,400.0
2016-06-16 12:00:00,186.85,187.21,186.85,187.13,2300.0,173.9297,174.2648,173.9297,174.1904,2300.0
2016-06-16 12:05:00,187.15,187.46,187.01,187.46,7213.0,174.209,174.4976,174.0787,174.4976,7213.0
2016-06-16 12:10:00,187.39,187.45,187.17,187.22,1438.0,174.4324,174.4882,174.2276,174.2742,1438.0
2016-06-16 12:15:00,187.22,187.4,187.13,187.4,2400.0,174.2742,174.4417,174.1904,174.4417,2400.0
2016-06-16 12:20:00,187.33,187.53,187.29,187.47,4738.0,174.3765,174.5627,174.3393,174.5069,4738.0
2016-06-16 12:25:00,187.47,187.5,187.3,187.37,4980.0,174.5069,174.5348,174.3486,174.4138,4980.0
2016-06-16 12:30:00,187.19,187.19,186.89,186.89,2102.0,174.2462,174.2462,173.967,173.967,2102.0
2016-06-16 12:35:00,186.88,187.3,186.87,187.14,2200.0,173.9577,174.3486,173.9484,174.1997,2200.0
2016-06-16 12:40:00,187.25,187.25,187.02,187.12,1000.0,174.3021,174.3021,174.088,174.1811,1000.0
2016-06-16 12:45:00,187.16,187.16,187.03,187.05,600.0,174.2183,174.2183,174.0973,174.1159,600.0
2016-06-16 12:50:00,186.92,186.92,186.73,186.76,400.0,173.9949,173.9949,173.818,173.846,400.0
2016-06-16 12:55:00,186.77,186.79,186.64,186.64,642.0,173.8553,173.8739,173.7343,173.7343,642.0
2016-06-16 13:00:00,186.8,187.11,186.72,187.09,1200.0,173.8832,174.1718,173.8087,174.1531,1200.0
2016-06-16 13:05:00,186.88,186.99,186.67,186.87,3200.0,173.9577,174.0601,173.7622,173.9484,3200.0
2016-06-16 13:10:00,186.82,186.94,185.02,185.61,88102.0,173.9018,174.0135,172.2263,172.7755,88102.0
2016-06-16 13:15:00,185.81,186.32,185.6,185.77,21314.0,172.9617,173.4364,172.7662,172.9244,21314.0
2016-06-16 13:20:00,185.86,186.19,185.76,186.17,17602.0,173.0082,173.3154,172.9151,173.2968,17602.0
2016-06-16 13:25:00,186.16,186.5,186.15,186.39,2882.0,173.2874,173.6039,173.2781,173.5015,2882.0
2016-06-16 13:30:00,186.4,186.5,186.05,186.05,17261.0,173.5109,173.6039,173.1851,173.1851,17261.0
2016-06-16 13:35:00,186.11,186.22,186.11,186.22,1105.0,173.2409,173.3433,173.2409,173.3433,1105.0
2016-06-16 13:40:00,186.18,186.44,186.08,186.26,5400.0,173.3061,173.5481,173.213,173.3805,5400.0
2016-06-16 13:45:00,186.21,186.39,186.16,186.36,1100.0,173.334,173.5015,173.2874,173.4736,1100.0
2016-06-16 13:50:00,186.49,186.49,185.97,186.26,51222.0,173.5946,173.5946,173.1106,173.3805,51222.0
2016-06-16 13:55:00,186.23,186.37,186.11,186.11,5597.0,173.3526,173.4829,173.2409,173.2409,5597.0
2016-06-16 14:00:00,186.18,186.36,186.15,186.36,1200.0,173.3061,173.4736,173.2781,173.4736,1200.0
2016-06-16 14:05:00,186.56,186.57,186.33,186.47,3400.0,173.6598,173.6691,173.4457,173.576,3400.0
2016-06-16 14:10:00,186.5,186.87,186.5,186.77,4631.0,173.6039,173.9484,173.6039,173.8553,4631.0
2016-06-16 14:15:00,186.81,186.81,186.54,186.64,3500.0,173.8925,173.8925,173.6412,173.7343,3500.0
2016-06-16 14:20:00,186.67,186.8,186.66,186.75,1500.0,173.7622,173.8832,173.7529,173.8367,1500.0
2016-06-16 14:25:00,186.64,186.64,186.41,186.42,1000.0,173.7343,173.7343,173.5202,173.5295,1000.0
2016-06-16 14:30:00,186.53,186.57,186.46,186.46,1100.0,173.6319,173.6691,173.5667,173.5667,1100.0
2016-06-16 14:35:00,186.47,186.56,186.42,186.47,1900.0,173.576,173.6598,173.5295,173.576,1900.0
2016-06-16 14:40:00,186.4,186.51,186.34,186.5,3600.0,173.5109,173.6132,173.455,173.6039,3600.0
2016-06-16 14:45:00,186.45,186.76,186.42,186.66,1205.0,173.5574,173.846,173.5295,173.7529,1205.0
2016-06-16 14:50:00,186.68,186.99,186.67,186.8,10188.0,173.7715,174.0601,173.7622,173.8832,10188.0
2016-06-16 14:55:00,186.68,186.68,186.44,186.47,725.0,173.7715,173.7715,173.5481,173.576,725.0
2016-06-16 15:00:00,186.59,186.65,186.46,186.46,3826.0,173.6877,173.7436,173.5667,173.5667,3826.0
2016-06-16 15:05:00,186.34,186.39,186.26,186.38,1774.0,173.455,173.5015,173.3805,173.4922,1774.0
2016-06-16 15:10:00,186.39,186.59,186.29,186.45,7738.0,173.5015,173.6877,173.4085,173.5574,7738.0
2016-06-16 15:15:00,186.5,186.54,186.36,186.4,2717.0,173.6039,173.6412,173.4736,173.5109,2717.0
2016-06-16 15:20:00,186.24,186.44,186.24,186.4,3013.0,173.3619,173.5481,173.3619,173.5109,3013.0
2016-06-16 15:25:00,186.33,186.62,186.26,186.56,6445.0,173.4457,173.7156,173.3805,173.6598,6445.0
2016-06-16 15:30:00,186.63,186.75,186.6,186.7,3700.0,173.7249,173.8367,173.697,173.7901,3700.0
2016-06-16 15:35:00,186.68,186.78,186.59,186.7,3500.0,173.7715,173.8646,173.6877,173.7901,3500.0
2016-06-16 15:40:00,186.78,186.93,186.69,186.9,4649.0,173.8646,174.0042,173.7808,173.9763,4649.0
2016-06-16 15:45:00,186.9,186.9,186.69,186.88,4586.0,173.9763,173.9763,173.7808,173.9577,4586.0
2016-06-16 15:50:00,186.74,186.87,186.7,186.81,10306.0,173.8273,173.9484,173.7901,173.8925,10306.0
2016-06-16 15:55:00,186.81,187.11,186.77,187.07,41442.0,173.8925,174.1718,173.8553,174.1345,41442.0
2016-06-17 09:30:00,187.26,187.93,185.4,187.93,69448.0,174.3114,174.9351,172.58,174.9351,69448.0
2016-06-17 09:35:00,185.97,185.97,185.97,185.97,185.0,173.1106,173.1106,173.1106,173.1106,185.0
2016-06-17 09:40:00,185.97,185.97,185.97,185.97,0.0,173.1106,173.1106,173.1106,173.1106,0.0
2016-06-17 09:45:00,186.68,186.98,186.52,186.52,1800.0,173.7715,174.0507,173.6226,173.6226,1800.0
2016-06-17 09:50:00,186.72,187.54,186.72,187.54,1500.0,173.8087,174.572,173.8087,174.572,1500.0
2016-06-17 09:55:00,187.18,187.41,187.17,187.3,1300.0,174.2369,174.451,174.2276,174.3486,1300.0
2016-06-17 10:00:00,187.18,187.41,187.17,187.39,2025.0,174.2369,174.451,174.2276,174.4324,2025.0
2016-06-17 10:05:00,187.25,187.25,186.77,186.78,1504.0,174.3021,174.3021,173.8553,173.8646,1504.0
2016-06-17 10:10:00,186.87,187.24,186.87,186.96,3070.0,173.9484,174.2928,173.9484,174.0321,3070.0
2016-06-17 10:15:00,187.03,187.11,186.81,187.06,10597.0,174.0973,174.1718,173.8925,174.1252,10597.0
2016-06-17 10:20:00,187.16,187.18,186.85,187.0,2930.0,174.2183,174.2369,173.9297,174.0694,2930.0
2016-06-17 10:25:00,187.02,187.07,186.9,187.05,3848.0,174.088,174.1345,173.9763,174.1159,3848.0
2016-06-17 10:30:00,186.97,187.1,186.84,186.88,15800.0,174.0414,174.1625,173.9204,173.9577,15800.0
2016-06-17 10:35:00,186.86,187.26,186.86,187.26,5117.0,173.939,174.3114,173.939,174.3114,5117.0
2016-06-17 10:40:00,187.24,187.24,186.94,187.24,4300.0,174.2928,174.2928,174.0135,174.2928,4300.0
2016-06-17 10:45:00,187.17,187.21,187.17,187.21,200.0,174.2276,174.2648,174.2276,174.2648,200.0
2016-06-17 10:50:00,187.42,187.42,187.42,187.42,100.0,174.4603,174.4603,174.4603,174.4603,100.0
2016-06-17 10:55:00,187.25,187.28,187.17,187.18,3154.0,174.3021,174.33,174.2276,174.2369,3154.0
2016-06-17 11:00:00,187.19,187.22,186.49,186.57,6495.0,174.2462,174.2742,173.5946,173.6691,6495.0
2016-06-17 11:05:00,186.43,186.94,186.43,186.72,10602.0,173.5388,174.0135,173.5388,173.8087,10602.0
2016-06-17 11:10:00,186.69,186.76,186.4,186.45,5597.0,173.7808,173.846,173.5109,173.5574,5597.0
2016-06-17 11:15:00,186.44,186.44,186.04,186.32,13424.0,173.5481,173.5481,173.1757,173.4364,13424.0
2016-06-17 11:20:00,186.31,186.32,185.98,186.06,3500.0,173.4271,173.4364,173.1199,173.1944,3500.0
2016-06-17 11:25:00,185.95,185.95,185.72,185.84,1500.0,173.092,173.092,172.8779,172.9896,1500.0
2016-06-17 11:30:00,185.88,186.11,185.62,185.69,7108.0,173.0268,173.2409,172.7848,172.8499,7108.0
2016-06-17 11:35:00,185.84,186.11,185.84,186.0,1400.0,172.9896,173.2409,172.9896,173.1385,1400.0
2016-06-17 11:40:00,186.03,186.16,185.99,186.04,1200.0,173.1664,173.2874,173.1292,173.1757,1200.0
2016-06-17 11:45:00,186.2,186.2,185.81,185.81,2866.0,173.3247,173.3247,172.9617,172.9617,2866.0
2016-06-17 11:50:00,185.8,185.9,185.68,185.77,2718.0,172.9523,173.0454,172.8406,172.9244,2718.0
2016-06-17 11:55:00,185.75,186.05,185.66,185.95,2023.0,172.9058,173.1851,172.822,173.092,2023.0
2016-06-17 12:00:00,185.84,186.18,185.7,186.06,4350.0,172.9896,173.3061,172.8593,173.1944,4350.0
2016-06-17 12:05:00,186.08,186.52,186.08,186.52,400.0,173.213,173.6226,173.213,173.6226,400.0
2016-06-17 12:10:00,186.85,187.08,186.43,186.76,7032.0,173.9297,174.1438,173.5388,173.846,7032.0
2016-06-17 12:15:00,186.71,186.71,186.17,186.38,6851.0,173.7994,173.7994,173.2968,173.4922,6851.0
2016-06-17 12:20:00,186.52,186.72,186.45,186.45,7569.0,173.6226,173.8087,173.5574,173.5574,7569.0
2016-06-17 12:25:00,186.59,186.71,186.48,186.58,3401.0,173.6877,173.7994,173.5853,173.6784,3401.0
2016-06-17 12:30:00,186.73,186.78,186.73,186.78,639.0,173.818,173.8646,173.818,173.8646,639.0
2016-06-17 12:35:00,186.8,186.8,186.49,186.49,1287.0,173.8832,173.8832,173.5946,173.5946,1287.0
2016-06-17 12:40:00,186.32,186.44,186.15,186.44,6115.0,173.4364,173.5481,173.2781,173.5481,6115.0
2016-06-17 12:45:00,186.39,186.39,186.39,186.39,100.0,173.5015,173.5015,173.5015,173.5015,100.0
2016-06-17 12:50:00,186.37,186.46,186.22,186.37,1900.0,173.4829,173.5667,173.3433,173.4829,1900.0
2016-06-17 12:55:00,186.23,186.54,186.2,186.53,9316.0,173.3526,173.6412,173.3247,173.6319,9316.0
2016-06-17 13:00:00,186.55,186.55,186.17,186.38,3479.0,173.6505,173.6505,173.2968,173.4922,3479.0
2016-06-17 13:05:00,186.24,186.51,186.24,186.51,1150.0,173.3619,173.6132,173.3619,173.6132,1150.0
2016-06-17 13:10:00,186.74,187.04,186.67,187.04,1581.0,173.8273,174.1066,173.7622,174.1066,1581.0
2016-06-17 13:15:00,186.84,186.84,186.76,186.83,1100.0,173.9204,173.9204,173.846,173.9111,1100.0
2016-06-17 13:20:00,186.65,186.65,186.65,186.65,100.0,173.7436,173.7436,173.7436,173.7436,100.0
2016-06-17 13:25:00,186.77,186.77,186.73,186.76,800.0,173.8553,173.8553,173.818,173.846,800.0
2016-06-17 13:30:00,186.68,186.73,186.67,186.68,500.0,173.7715,173.818,173.7622,173.7715,500.0
2016-06-17 13:35:00,186.68,186.68,186.68,186.68,0.0,173.7715,173.7715,173.7715,173.7715,0.0
2016-06-17 13:40:00,186.77,186.88,186.69,186.7,800.0,173.8553,173.9577,173.7808,173.7901,800.0
2016-06-17 13:45:00,186.86,186.9,186.86,186.9,400.0,173.939,173.9763,173.939,173.9763,400.0
2016-06-17 13:50:00,186.73,186.75,186.67,186.67,1232.0,173.818,173.8367,173.7622,173.7622,1232.0
2016-06-17 13:55:00,186.64,186.69,186.62,186.62,400.0,173.7343,173.7808,173.7156,173.7156,400.0
2016-06-17 14:00:00,186.62,186.66,186.62,186.63,500.0,173.7156,173.7529,173.7156,173.7249,500.0
2016-06-17 14:05:00,186.56,186.66,186.28,186.53,2893.0,173.6598,173.7529,173.3992,173.6319,2893.0
2016-06-17 14:10:00,186.53,186.66,186.52,186.66,745.0,173.6319,173.7529,173.6226,173.7529,745.0
2016-06-17 14:15:00,186.58,186.67,186.36,186.36,1400.0,173.6784,173.7622,173.4736,173.4736,1400.0
2016-06-17 14:20:00,186.33,186.65,186.26,186.49,5602.0,173.4457,173.7436,173.3805,173.5946,5602.0
2016-06-17 14:25:00,186.58,186.74,186.4,186.69,7297.0,173.6784,173.8273,173.5109,173.7808,7297.0
2016-06-17 14:30:00,186.73,186.83,186.39,186.74,3250.0,173.818,173.9111,173.5015,173.8273,3250.0
2016-06-17 14:35:00,186.61,186.7,186.45,186.63,5348.0,173.7063,173.7901,173.5574,173.7249,5348.0
2016-06-17 14:40:00,186.67,186.69,186.43,186.68,5000.0,173.7622,173.7808,173.5388,173.7715,5000.0
2016-06-17 14:45:00,186.47,186.48,186.15,186.31,11518.0,173.576,173.5853,173.2781,173.4271,11518.0
2016-06-17 14:50:00,186.37,186.57,186.27,186.37,7150.0,173.4829,173.6691,173.3898,173.4829,7150.0
2016-06-17 14:55:00,186.4,186.51,186.16,186.4,3602.0,173.5109,173.6132,173.2874,173.5109,3602.0
2016-06-17 15:00:00,186.26,186.39,186.04,186.04,1300.0,173.3805,173.5015,173.1757,173.1757,1300.0
2016-06-17 15:05:00,186.05,186.16,185.89,185.97,5689.0,173.1851,173.2874,173.0361,173.1106,5689.0
2016-06-17 15:10:00,186.03,186.22,185.96,186.12,5985.0,173.1664,173.3433,173.1013,173.2502,5985.0
2016-06-17 15:15:00,186.2,186.21,185.9,186.07,5796.0,173.3247,173.334,173.0454,173.2037,5796.0
2016-06-17 15:20:00,186.08,186.15,185.94,186.13,8165.0,173.213,173.2781,173.0827,173.2595,8165.0
2016-06-17 15:25:00,186.06,186.25,185.95,186.16,5633.0,173.1944,173.3712,173.092,173.2874,5633.0
2016-06-17 15:30:00,186.15,186.4,186.12,186.4,2024.0,173.2781,173.5109,173.2502,173.5109,2024.0
2016-06-17 15:35:00,186.41,186.44,186.31,186.31,4099.0,173.5202,173.5481,173.4271,173.4271,4099.0
2016-06-17 15:40:00,186.33,186.49,186.27,186.48,11600.0,173.4457,173.5946,173.3898,173.5853,11600.0
2016-06-17 15:45:00,186.48,187.13,186.47,186.95,26100.0,173.5853,174.1904,173.576,174.0228,26100.0
2016-06-17 15:50:00,187.0,187.46,186.96,187.18,24272.0,174.0694,174.4976,174.0321,174.2369,24272.0
2016-06-17 15:55:00,187.25,187.26,186.88,187.15,37060.0,174.3021,174.3114,173.9577,174.209,37060.0
2016-06-20 09:30:00,188.71,189.29,188.0,189.2,12243.0,175.6611,176.201,175.0002,176.1172,12243.0
2016-06-20 09:35:00,189.0,189.58,188.89,189.53,17176.0,175.9311,176.471,175.8287,176.4244,17176.0
2016-06-20 09:40:00,189.35,189.56,189.1,189.22,2800.0,176.2569,176.4523,176.0242,176.1359,2800.0
2016-06-20 09:45:00,189.39,189.54,188.89,189.2,48213.0,176.2941,176.4337,175.8287,176.1172,48213.0
2016-06-20 09:50:00,188.98,189.18,188.36,188.84,30055.0,175.9125,176.0986,175.3353,175.7821,30055.0
2016-06-20 09:55:00,188.85,189.21,188.72,188.89,11510.0,175.7914,176.1265,175.6704,175.8287,11510.0
2016-06-20 10:00:00,188.89,189.39,188.81,189.22,32607.0,175.8287,176.2941,175.7542,176.1359,32607.0
2016-06-20 10:05:00,189.25,189.46,188.72,188.8,23250.0,176.1638,176.3593,175.6704,175.7449,23250.0
2016-06-20 10:10:00,188.82,189.07,188.62,188.78,13720.0,175.7635,175.9962,175.5773,175.7263,13720.0
2016-06-20 10:15:00,188.83,189.22,188.64,189.03,18020.0,175.7728,176.1359,175.596,175.959,18020.0
2016-06-20 10:20:00,188.95,189.29,188.87,189.1,9600.0,175.8845,176.201,175.8101,176.0242,9600.0
2016-06-20 10:25:00,189.19,189.48,189.03,189.23,28629.0,176.1079,176.3779,175.959,176.1452,28629.0
2016-06-20 10:30:00,189.17,189.49,188.95,189.26,37472.0,176.0893,176.3872,175.8845,176.1731,37472.0
2016-06-20 10:35:00,189.22,189.22,188.42,188.42,16589.0,176.1359,176.1359,175.3912,175.3912,16589.0
2016-06-20 10:40:00,188.45,189.09,188.44,188.85,18402.0,175.4191,176.0148,175.4098,175.7914,18402.0
2016-06-20 10:45:00,188.83,188.85,188.48,188.73,12282.0,175.7728,175.7914,175.447,175.6797,12282.0
2016-06-20 10:50:00,188.71,188.74,188.29,188.67,16059.0,175.6611,175.689,175.2702,175.6239,16059.0
2016-06-20 10:55:00,188.53,188.79,188.49,188.57,5100.0,175.4936,175.7356,175.4563,175.5308,5100.0
2016-06-20 11:00:00,188.6,188.63,188.22,188.37,14712.0,175.5587,175.5867,175.205,175.3446,14712.0
2016-06-20 11:05:00,188.36,188.6,188.21,188.43,6315.0,175.3353,175.5587,175.1957,175.4005,6315.0
2016-06-20 11:10:00,188.38,188.45,188.16,188.24,5703.0,175.3539,175.4191,175.1492,175.2236,5703.0
2016-06-20 11:15:00,188.23,188.58,188.23,188.43,16198.0,175.2143,175.5401,175.2143,175.4005,16198.0
2016-06-20 11:20:00,188.46,188.56,188.18,188.31,8317.0,175.4284,175.5215,175.1678,175.2888,8317.0
2016-06-20 11:25:00,188.31,188.47,188.15,188.43,12486.0,175.2888,175.4377,175.1398,175.4005,12486.0
2016-06-20 11:30:00,188.45,188.97,188.45,188.83,12339.0,175.4191,175.9031,175.4191,175.7728,12339.0
2016-06-20 11:35:00,188.71,188.9,188.58,188.86,8004.0,175.6611,175.838,175.5401,175.8008,8004.0
2016-06-20 11:40:00,188.88,189.36,188.81,189.06,16222.0,175.8194,176.2662,175.7542,175.9869,16222.0
2016-06-20 11:45:00,189.12,189.28,188.98,189.2,6836.0,176.0428,176.1917,175.9125,176.1172,6836.0
2016-06-20 11:50:00,189.2,189.25,188.89,189.0,18850.0,176.1172,176.1638,175.8287,175.9311,18850.0
2016-06-20 11:55:00,189.04,189.08,188.8,188.97,4684.0,175.9683,176.0055,175.7449,175.9031,4684.0
2016-06-20 12:00:00,188.89,188.97,188.72,188.97,4603.0,175.8287,175.9031,175.6704,175.9031,4603.0
2016-06-20 12:05:00,188.99,189.07,188.72,188.98,12403.0,175.9218,175.9962,175.6704,175.9125,12403.0
2016-06-20 12:10:00,189.0,189.23,188.99,188.99,20011.0,175.9311,176.1452,175.9218,175.9218,20011.0
2016-06-20 12:15:00,189.01,189.02,188.74,188.87,4000.0,175.9404,175.9497,175.689,175.8101,4000.0
2016-06-20 12:20:00,188.84,189.16,188.8,189.02,5212.0,175.7821,176.08,175.7449,175.9497,5212.0
2016-06-20 12:25:00,189.01,189.01,188.8,188.91,1600.0,175.9404,175.9404,175.7449,175.8473,1600.0
2016-06-20 12:30:00,188.86,189.0,188.76,188.87,1648.0,175.8008,175.9311,175.7077,175.8101,1648.0
2016-06-20 12:35:00,188.88,189.03,188.88,188.9,3000.0,175.8194,175.959,175.8194,175.838,3000.0
2016-06-20 12:40:00,189.02,189.03,188.82,188.86,2450.0,175.9497,175.959,175.7635,175.8008,2450.0
2016-06-20 12:45:00,188.8,189.5,188.77,189.2,53248.0,175.7449,176.3965,175.717,176.1172,53248.0
2016-06-20 12:50:00,189.2,189.5,189.16,189.4,45198.0,176.1172,176.3965,176.08,176.3034,45198.0
2016-06-20 12:55:00,189.4,190.63,189.27,189.84,178275.0,176.3034,177.4484,176.1824,176.713,178275.0
2016-06-20 13:00:00,189.8,190.56,189.71,190.56,87807.0,176.6758,177.3832,176.592,177.3832,87807.0
2016-06-20 13:05:00,190.45,191.37,190.45,191.04,91522.0,177.2808,178.1372,177.2808,177.83,91522.0
2016-06-20 13:10:00,191.04,191.28,190.69,191.03,35980.0,177.83,178.0534,177.5042,177.8207,35980.0
2016-06-20 13:15:00,190.86,191.16,190.58,191.09,75761.0,177.6625,177.9417,177.4018,177.8766,75761.0
2016-06-20 13:20:00,190.99,191.37,190.91,191.33,78968.0,177.7835,178.1372,177.709,178.1,78968.0
2016-06-20 13:25:00,191.25,191.65,191.2,191.46,65505.0,178.0255,178.3978,177.9789,178.221,65505.0
2016-06-20 13:30:00,191.38,191.46,191.02,191.2,19821.0,178.1465,178.221,177.8114,177.9789,19821.0
2016-06-20 13:35:00,190.97,191.14,190.65,191.03,21059.0,177.7648,177.9231,177.467,177.8207,21059.0
2016-06-20 13:40:00,191.15,191.27,191.0,191.19,21600.0,177.9324,178.0441,177.7928,177.9696,21600.0
2016-06-20 13:45:00,191.05,191.29,190.85,191.04,20568.0,177.8393,178.0627,177.6531,177.83,20568.0
2016-06-20 13:50:00,191.04,191.26,190.98,191.05,10550.0,177.83,178.0348,177.7742,177.8393,10550.0
2016-06-20 13:55:00,191.21,191.25,190.95,190.98,5627.0,177.9883,178.0255,177.7462,177.7742,5627.0
2016-06-20 14:00:00,190.95,190.98,190.71,190.95,5350.0,177.7462,177.7742,177.5228,177.7462,5350.0
2016-06-20 14:05:00,190.94,191.02,190.76,190.92,5818.0,177.7369,177.8114,177.5694,177.7183,5818.0
2016-06-20 14:10:00,190.94,191.02,190.73,190.94,22502.0,177.7369,177.8114,177.5414,177.7369,22502.0
2016-06-20 14:15:00,190.93,190.94,190.67,190.94,6811.0,177.7276,177.7369,177.4856,177.7369,6811.0
2016-06-20 14:20:00,190.85,190.97,190.78,190.95,7657.0,177.6531,177.7648,177.588,177.7462,7657.0
2016-06-20 14:25:00,190.93,190.97,190.77,190.81,11021.0,177.7276,177.7648,177.5787,177.6159,11021.0
2016-06-20 14:30:00,190.69,191.27,190.69,190.96,10537.0,177.5042,178.0441,177.5042,177.7555,10537.0
2016-06-20 14:35:00,190.95,191.11,190.86,190.93,7400.0,177.7462,177.8952,177.6625,177.7276,7400.0
2016-06-20 14:40:00,190.88,191.15,190.87,190.98,9928.0,177.6811,177.9324,177.6718,177.7742,9928.0
2016-06-20 14:45:00,191.0,191.14,190.93,191.03,11966.0,177.7928,177.9231,177.7276,177.8207,11966.0
2016-06-20 14:50:00,191.13,191.13,190.88,190.99,8276.0,177.9138,177.9138,177.6811,177.7835,8276.0
2016-06-20 14:55:00,190.89,190.96,190.77,190.9,4838.0,177.6904,177.7555,177.5787,177.6997,4838.0
2016-06-20 15:00:00,190.9,190.98,190.7,190.87,6907.0,177.6997,177.7742,177.5135,177.6718,6907.0
2016-06-20 15:05:00,190.89,190.89,190.64,190.75,5446.0,177.6904,177.6904,177.4577,177.5601,5446.0
2016-06-20 15:10:00,190.79,190.98,190.79,190.89,10993.0,177.5973,177.7742,177.5973,177.6904,10993.0
2016-06-20 15:15:00,190.83,190.91,190.72,190.9,5976.0,177.6345,177.709,177.5321,177.6997,5976.0
2016-06-20 15:20:00,190.81,190.84,190.3,190.36,10614.0,177.6159,177.6438,177.1412,177.197,10614.0
2016-06-20 15:25:00,190.39,190.4,190.07,190.27,7605.0,177.225,177.2343,176.9271,177.1133,7605.0
2016-06-20 15:30:00,190.25,190.45,190.12,190.34,11006.0,177.0946,177.2808,176.9736,177.1784,11006.0
2016-06-20 15:35:00,190.32,190.56,190.21,190.26,16839.0,177.1598,177.3832,177.0574,177.1039,16839.0
2016-06-20 15:40:00,190.29,190.33,190.1,190.28,15823.0,177.1319,177.1691,176.955,177.1226,15823.0
2016-06-20 15:45:00,190.23,190.28,189.66,189.83,25800.0,177.076,177.1226,176.5454,176.7037,25800.0
2016-06-20 15:50:00,189.92,189.95,189.75,189.76,35340.0,176.7875,176.8154,176.6292,176.6385,35340.0
2016-06-20 15:55:00,189.75,190.13,189.75,189.9,64730.0,176.6292,176.9829,176.6292,176.7688,64730.0
2016-06-21 09:30:00,190.73,190.76,189.94,189.94,2559.0,177.5414,177.5694,176.8061,176.8061,2559.0
2016-06-21 09:35:00,189.94,190.45,189.19,189.61,20877.0,176.8061,177.2808,176.1079,176.4989,20877.0
2016-06-21 09:40:00,189.57,189.96,189.42,189.82,5914.0,176.4617,176.8247,176.322,176.6944,5914.0
2016-06-21 09:45:00,189.71,189.95,189.38,189.84,13629.0,176.592,176.8154,176.2848,176.713,13629.0
2016-06-21 09:50:00,189.71,189.77,189.38,189.62,6351.0,176.592,176.6478,176.2848,176.5082,6351.0
2016-06-21 09:55:00,189.78,190.06,189.5,189.92,20246.0,176.6571,176.9178,176.3965,176.7875,20246.0
2016-06-21 10:00:00,190.21,190.21,189.16,189.43,10170.0,177.0574,177.0574,176.08,176.3313,10170.0
2016-06-21 10:05:00,189.43,189.66,189.33,189.43,6705.0,176.3313,176.5454,176.2383,176.3313,6705.0
2016-06-21 10:10:00,189.53,189.98,189.49,189.86,3050.0,176.4244,176.8433,176.3872,176.7316,3050.0
2016-06-21 10:15:00,189.88,189.92,189.6,189.71,9610.0,176.7502,176.7875,176.4896,176.592,9610.0
2016-06-21 10:20:00,189.74,189.89,189.66,189.82,6742.0,176.6199,176.7595,176.5454,176.6944,6742.0
2016-06-21 10:25:00,189.79,190.12,189.79,189.95,6881.0,176.6664,176.9736,176.6664,176.8154,6881.0
2016-06-21 10:30:00,189.95,190.02,189.84,189.95,3300.0,176.8154,176.8805,176.713,176.8154,3300.0
2016-06-21 10:35:00,189.98,189.98,189.5,189.67,11520.0,176.8433,176.8433,176.3965,176.5547,11520.0
2016-06-21 10:40:00,189.52,189.71,189.47,189.7,14896.0,176.4151,176.592,176.3686,176.5827,14896.0
2016-06-21 10:45:00,189.64,189.68,189.49,189.61,3137.0,176.5268,176.564,176.3872,176.4989,3137.0
2016-06-21 10:50:00,189.52,189.75,189.52,189.69,5216.0,176.4151,176.6292,176.4151,176.5734,5216.0
2016-06-21 10:55:00,189.65,189.66,189.5,189.5,3200.0,176.5361,176.5454,176.3965,176.3965,3200.0
2016-06-21 11:00:00,189.47,189.78,189.44,189.7,3606.0,176.3686,176.6571,176.3406,176.5827,3606.0
2016-06-21 11:05:00,189.69,189.69,189.5,189.53,4269.0,176.5734,176.5734,176.3965,176.4244,4269.0
2016-06-21 11:10:00,189.46,189.58,189.32,189.48,12533.0,176.3593,176.471,176.2289,176.3779,12533.0
2016-06-21 11:15:00,189.54,189.68,189.42,189.54,3718.0,176.4337,176.564,176.322,176.4337,3718.0
2016-06-21 11:20:00,189.52,189.53,189.28,189.44,9951.0,176.4151,176.4244,176.1917,176.3406,9951.0
2016-06-21 11:25:00,189.44,189.52,189.32,189.33,4777.0,176.3406,176.4151,176.2289,176.2383,4777.0
2016-06-21 11:30:00,189.32,189.36,188.98,189.04,16265.0,176.2289,176.2662,175.9125,175.9683,16265.0
2016-06-21 11:35:00,189.14,189.24,188.99,189.02,4260.0,176.0614,176.1545,175.9218,175.9497,4260.0
2016-06-21 11:40:00,189.01,189.39,189.01,189.11,20068.0,175.9404,176.2941,175.9404,176.0335,20068.0
2016-06-21 11:45:00,189.2,189.32,189.11,189.23,12320.0,176.1172,176.2289,176.0335,176.1452,12320.0
2016-06-21 11:50:00,189.26,189.46,189.11,189.29,14889.0,176.1731,176.3593,176.0335,176.201,14889.0
2016-06-21 11:55:00,189.26,189.52,189.25,189.47,2635.0,176.1731,176.4151,176.1638,176.3686,2635.0
2016-06-21 12:00:00,189.37,189.53,189.35,189.35,3967.0,176.2755,176.4244,176.2569,176.2569,3967.0
2016-06-21 12:05:00,189.33,189.66,189.28,189.41,11076.0,176.2383,176.5454,176.1917,176.3127,11076.0
2016-06-21 12:10:00,189.38,189.44,189.17,189.3,4819.0,176.2848,176.3406,176.0893,176.2103,4819.0
2016-06-21 12:15:00,189.25,189.46,189.21,189.4,1200.0,176.1638,176.3593,176.1265,176.3034,1200.0
2016-06-21 12:20:00,189.37,189.41,189.22,189.31,3200.0,176.2755,176.3127,176.1359,176.2196,3200.0
2016-06-21 12:25:00,189.33,189.49,189.33,189.42,500.0,176.2383,176.3872,176.2383,176.322,500.0
2016-06-21 12:30:00,189.4,189.45,189.2,189.2,4108.0,176.3034,176.35,176.1172,176.1172,4108.0
2016-06-21 12:35:00,189.34,189.37,189.27,189.34,2195.0,176.2476,176.2755,176.1824,176.2476,2195.0
2016-06-21 12:40:00,189.35,189.42,189.35,189.42,500.0,176.2569,176.322,176.2569,176.322,500.0
2016-06-21 12:45:00,189.36,189.36,189.25,189.34,7200.0,176.2662,176.2662,176.1638,176.2476,7200.0
2016-06-21 12:50:00,189.28,189.31,189.21,189.31,3000.0,176.1917,176.2196,176.1265,176.2196,3000.0
2016-06-21 12:55:00,189.28,189.3,189.26,189.3,800.0,176.1917,176.2103,176.1731,176.2103,800.0
2016-06-21 13:00:00,189.34,189.34,189.26,189.31,3200.0,176.2476,176.2476,176.1731,176.2196,3200.0
2016-06-21 13:05:00,189.27,189.31,189.21,189.3,4743.0,176.1824,176.2196,176.1265,176.2103,4743.0
2016-06-21 13:10:00,189.27,189.3,189.19,189.22,1850.0,176.1824,176.2103,176.1079,176.1359,1850.0
2016-06-21 13:15:00,189.2,189.2,189.16,189.17,300.0,176.1172,176.1172,176.08,176.0893,300.0
2016-06-21 13:20:00,189.08,189.17,188.99,189.05,2250.0,176.0055,176.0893,175.9218,175.9776,2250.0
2016-06-21 13:25:00,189.05,189.33,189.05,189.19,9717.0,175.9776,176.2383,175.9776,176.1079,9717.0
2016-06-21 13:30:00,189.17,189.2,188.96,188.96,14375.0,176.0893,176.1172,175.8938,175.8938,14375.0
2016-06-21 13:35:00,188.99,189.0,188.7,188.77,13437.0,175.9218,175.9311,175.6518,175.717,13437.0
2016-06-21 13:40:00,188.87,188.96,188.74,188.82,10150.0,175.8101,175.8938,175.689,175.7635,10150.0
2016-06-21 13:45:00,188.82,188.96,188.68,188.77,9875.0,175.7635,175.8938,175.6332,175.717,9875.0
2016-06-21 13:50:00,188.76,188.98,188.7,188.83,8150.0,175.7077,175.9125,175.6518,175.7728,8150.0
2016-06-21 13:55:00,188.87,189.03,188.81,188.81,4150.0,175.8101,175.959,175.7542,175.7542,4150.0
2016-06-21 14:00:00,188.75,189.12,188.75,188.9,17227.0,175.6984,176.0428,175.6984,175.838,17227.0
2016-06-21 14:05:00,188.91,188.92,188.8,188.86,6101.0,175.8473,175.8566,175.7449,175.8008,6101.0
2016-06-21 14:10:00,188.87,188.92,188.82,188.86,3900.0,175.8101,175.8566,175.7635,175.8008,3900.0
2016-06-21 14:15:00,188.93,189.06,188.88,189.06,3671.0,175.8659,175.9869,175.8194,175.9869,3671.0
2016-06-21 14:20:00,189.01,189.54,189.0,189.5,9000.0,175.9404,176.4337,175.9311,176.3965,9000.0
2016-06-21 14:25:00,189.5,189.77,189.39,189.7,10900.0,176.3965,176.6478,176.2941,176.5827,10900.0
2016-06-21 14:30:00,189.76,189.81,189.57,189.65,6300.0,176.6385,176.6851,176.4617,176.5361,6300.0
2016-06-21 14:35:00,189.82,190.24,189.72,189.96,9485.0,176.6944,177.0853,176.6013,176.8247,9485.0
2016-06-21 14:40:00,189.82,189.84,189.53,189.81,19197.0,176.6944,176.713,176.4244,176.6851,19197.0
2016-06-21 14:45:00,189.79,189.95,189.44,189.93,18730.0,176.6664,176.8154,176.3406,176.7968,18730.0
2016-06-21 14:50:00,189.9,189.93,189.78,189.84,4465.0,176.7688,176.7968,176.6571,176.713,4465.0
2016-06-21 14:55:00,189.82,189.89,189.75,189.84,10000.0,176.6944,176.7595,176.6292,176.713,10000.0
2016-06-21 15:00:00,189.84,189.84,189.54,189.55,18936.0,176.713,176.713,176.4337,176.443,18936.0
2016-06-21 15:05:00,189.56,189.68,189.52,189.66,8092.0,176.4523,176.564,176.4151,176.5454,8092.0
2016-06-21 15:10:00,189.68,189.69,189.27,189.63,20197.0,176.564,176.5734,176.1824,176.5175,20197.0
2016-06-21 15:15:00,189.65,189.79,189.61,189.78,10570.0,176.5361,176.6664,176.4989,176.6571,10570.0
2016-06-21 15:20:00,189.78,189.91,189.68,189.82,16398.0,176.6571,176.7781,176.564,176.6944,16398.0
2016-06-21 15:25:00,189.78,189.87,189.78,189.81,7305.0,176.6571,176.7409,176.6571,176.6851,7305.0
2016-06-21 15:30:00,189.8,189.96,189.8,189.87,6700.0,176.6758,176.8247,176.6758,176.7409,6700.0
2016-06-21 15:35:00,189.84,190.05,189.82,190.0,10089.0,176.713,176.9085,176.6944,176.8619,10089.0
2016-06-21 15:40:00,189.91,190.3,189.89,190.15,30226.0,176.7781,177.1412,176.7595,177.0015,30226.0
2016-06-21 15:45:00,190.21,190.33,190.0,190.04,38330.0,177.0574,177.1691,176.8619,176.8992,38330.0
2016-06-21 15:50:00,190.19,190.23,190.01,190.07,45390.0,177.0388,177.076,176.8712,176.9271,45390.0
2016-06-21 15:55:00,190.09,190.35,189.93,190.07,105969.0,176.9457,177.1877,176.7968,176.9271,105969.0
2016-06-22 09:30:00,189.72,189.72,188.95,189.08,3494.0,176.6013,176.6013,175.8845,176.0055,3494.0
2016-06-22 09:35:00,189.25,189.99,189.16,189.38,1694.0,176.1638,176.8526,176.08,176.2848,1694.0
2016-06-22 09:40:00,189.8,189.8,189.47,189.47,1800.0,176.6758,176.6758,176.3686,176.3686,1800.0
2016-06-22 09:45:00,189.46,189.75,189.46,189.54,6040.0,176.3593,176.6292,176.3593,176.4337,6040.0
2016-06-22 09:50:00,189.55,189.85,189.55,189.66,1206.0,176.443,176.7223,176.443,176.5454,1206.0
2016-06-22 09:55:00,189.78,189.86,189.78,189.8,1700.0,176.6571,176.7316,176.6571,176.6758,1700.0
2016-06-22 10:00:00,189.91,190.0,189.6,189.71,7435.0,176.7781,176.8619,176.4896,176.592,7435.0
2016-06-22 10:05:00,189.78,189.9,189.7,189.81,2602.0,176.6571,176.7688,176.5827,176.6851,2602.0
2016-06-22 10:10:00,189.9,189.91,189.69,189.75,4800.0,176.7688,176.7781,176.5734,176.6292,4800.0
2016-06-22 10:15:00,189.76,189.76,189.26,189.36,10747.0,176.6385,176.6385,176.1731,176.2662,10747.0
2016-06-22 10:20:00,189.34,189.65,189.34,189.53,7416.0,176.2476,176.5361,176.2476,176.4244,7416.0
2016-06-22 10:25:00,189.39,189.7,189.39,189.65,13561.0,176.2941,176.5827,176.2941,176.5361,13561.0
2016-06-22 10:30:00,189.61,190.09,189.61,190.09,2600.0,176.4989,176.9457,176.4989,176.9457,2600.0
2016-06-22 10:35:00,190.34,190.54,190.34,190.42,4163.0,177.1784,177.3646,177.1784,177.2529,4163.0
2016-06-22 10:40:00,190.44,191.0,190.42,190.62,4600.0,177.2715,177.7928,177.2529,177.439,4600.0
2016-06-22 10:45:00,190.79,190.88,190.71,190.78,1882.0,177.5973,177.6811,177.5228,177.588,1882.0
2016-06-22 10:50:00,190.64,190.64,190.45,190.62,7391.0,177.4577,177.4577,177.2808,177.439,7391.0
2016-06-22 10:55:00,190.66,190.71,190.51,190.55,4900.0,177.4763,177.5228,177.3367,177.3739,4900.0
2016-06-22 11:00:00,190.54,190.59,190.36,190.53,4461.0,177.3646,177.4111,177.197,177.3553,4461.0
2016-06-22 11:05:00,190.54,190.59,190.49,190.5,6212.0,177.3646,177.4111,177.318,177.3273,6212.0
2016-06-22 11:10:00,190.5,190.57,190.33,190.44,10450.0,177.3273,177.3925,177.1691,177.2715,10450.0
2016-06-22 11:15:00,190.44,190.47,190.26,190.34,7892.0,177.2715,177.2994,177.1039,177.1784,7892.0
2016-06-22 11:20:00,190.42,190.62,190.07,190.07,3900.0,177.2529,177.439,176.9271,176.9271,3900.0
2016-06-22 11:25:00,190.08,190.27,190.07,190.09,3088.0,176.9364,177.1133,176.9271,176.9457,3088.0
2016-06-22 11:30:00,190.02,190.06,188.93,189.45,41988.0,176.8805,176.9178,175.8659,176.35,41988.0
2016-06-22 11:35:00,189.46,189.82,189.07,189.19,29764.0,176.3593,176.6944,175.9962,176.1079,29764.0
2016-06-22 11:40:00,189.3,189.37,188.81,188.91,23763.0,176.2103,176.2755,175.7542,175.8473,23763.0
2016-06-22 11:45:00,188.91,189.31,188.77,188.92,5880.0,175.8473,176.2196,175.717,175.8566,5880.0
2016-06-22 11:50:00,188.75,188.89,188.48,188.87,10112.0,175.6984,175.8287,175.447,175.8101,10112.0
2016-06-22 11:55:00,188.82,188.85,188.36,188.68,18821.0,175.7635,175.7914,175.3353,175.6332,18821.0
2016-06-22 12:00:00,188.75,189.06,188.44,188.53,18524.0,175.6984,175.9869,175.4098,175.4936,18524.0
2016-06-22 12:05:00,188.67,188.67,188.19,188.31,13090.0,175.6239,175.6239,175.1771,175.2888,13090.0
2016-06-22 12:10:00,188.33,188.66,188.2,188.28,22356.0,175.3074,175.6146,175.1864,175.2609,22356.0
2016-06-22 12:15:00,188.42,188.67,188.36,188.47,7885.0,175.3912,175.6239,175.3353,175.4377,7885.0
2016-06-22 12:20:00,188.47,188.58,187.96,188.26,35023.0,175.4377,175.5401,174.963,175.2422,35023.0
2016-06-22 12:25:00,188.25,188.6,188.1,188.26,16641.0,175.2329,175.5587,175.0933,175.2422,16641.0
2016-06-22 12:30:00,188.36,188.53,188.11,188.36,22099.0,175.3353,175.4936,175.1026,175.3353,22099.0
2016-06-22 12:35:00,188.39,188.51,188.18,188.18,17300.0,175.3632,175.475,175.1678,175.1678,17300.0
2016-06-22 12:40:00,188.19,188.36,188.11,188.18,23760.0,175.1771,175.3353,175.1026,175.1678,23760.0
2016-06-22 12:45:00,188.29,188.39,188.05,188.17,19856.0,175.2702,175.3632,175.0468,175.1585,19856.0
2016-06-22 12:50:00,188.24,188.35,188.05,188.18,19980.0,175.2236,175.326,175.0468,175.1678,19980.0
2016-06-22 12:55:00,188.18,188.33,188.11,188.33,17647.0,175.1678,175.3074,175.1026,175.3074,17647.0
2016-06-22 13:00:00,188.28,188.36,188.17,188.36,5792.0,175.2609,175.3353,175.1585,175.3353,5792.0
2016-06-22 13:05:00,188.35,188.36,188.03,188.19,14719.0,175.326,175.3353,175.0281,175.1771,14719.0
2016-06-22 13:10:00,188.13,188.19,187.53,187.89,46852.0,175.1212,175.1771,174.5627,174.8978,46852.0
2016-06-22 13:15:00,187.82,187.95,187.57,187.58,6065.0,174.8327,174.9537,174.6,174.6093,6065.0
2016-06-22 13:20:00,187.58,187.93,187.57,187.83,7568.0,174.6093,174.9351,174.6,174.842,7568.0
2016-06-22 13:25:00,187.83,188.26,187.6,187.91,30850.0,174.842,175.2422,174.6279,174.9164,30850.0
2016-06-22 13:30:00,187.91,188.1,187.75,187.84,15841.0,174.9164,175.0933,174.7675,174.8513,15841.0
2016-06-22 13:35:00,187.9,188.02,187.77,187.96,8655.0,174.9071,175.0188,174.7861,174.963,8655.0
2016-06-22 13:40:00,187.95,188.07,187.84,187.9,15585.0,174.9537,175.0654,174.8513,174.9071,15585.0
2016-06-22 13:45:00,187.9,188.1,187.86,188.1,12980.0,174.9071,175.0933,174.8699,175.0933,12980.0
2016-06-22 13:50:00,188.15,188.21,187.89,188.06,9403.0,175.1398,175.1957,174.8978,175.0561,9403.0
2016-06-22 13:55:00,188.15,188.15,187.9,187.98,5551.0,175.1398,175.1398,174.9071,174.9816,5551.0
2016-06-22 14:00:00,188.0,188.16,187.82,188.08,9400.0,175.0002,175.1492,174.8327,175.0747,9400.0
2016-06-22 14:05:00,188.11,188.27,187.95,188.01,4728.0,175.1026,175.2515,174.9537,175.0095,4728.0
2016-06-22 14:10:00,188.01,188.12,187.89,188.12,4506.0,175.0095,175.1119,174.8978,175.1119,4506.0
2016-06-22 14:15:00,187.98,188.07,187.88,187.94,11420.0,174.9816,175.0654,174.8885,174.9444,11420.0
2016-06-22 14:20:00,187.92,187.95,187.72,187.85,6750.0,174.9257,174.9537,174.7396,174.8606,6750.0
2016-06-22 14:25:00,187.77,188.0,187.75,187.91,12229.0,174.7861,175.0002,174.7675,174.9164,12229.0
2016-06-22 14:30:00,187.81,187.94,187.66,187.83,7128.0,174.8234,174.9444,174.6837,174.842,7128.0
2016-06-22 14:35:00,187.84,187.84,187.51,187.55,5350.0,174.8513,174.8513,174.5441,174.5813,5350.0
2016-06-22 14:40:00,187.58,187.72,187.43,187.56,8600.0,174.6093,174.7396,174.4696,174.5906,8600.0
2016-06-22 14:45:00,187.57,187.62,187.4,187.52,6322.0,174.6,174.6465,174.4417,174.5534,6322.0
2016-06-22 14:50:00,187.5,187.6,187.33,187.47,13110.0,174.5348,174.6279,174.3765,174.5069,13110.0
2016-06-22 14:55:00,187.52,187.56,187.39,187.56,5413.0,174.5534,174.5906,174.4324,174.5906,5413.0
2016-06-22 15:00:00,187.49,187.7,187.44,187.47,6756.0,174.5255,174.721,174.4789,174.5069,6756.0
2016-06-22 15:05:00,187.54,187.62,187.43,187.52,8179.0,174.572,174.6465,174.4696,174.5534,8179.0
2016-06-22 15:10:00,187.52,187.56,187.43,187.43,7819.0,174.5534,174.5906,174.4696,174.4696,7819.0
2016-06-22 15:15:00,187.45,187.58,187.42,187.54,3300.0,174.4882,174.6093,174.4603,174.572,3300.0
2016-06-22 15:20:00,187.48,187.64,187.32,187.59,16950.0,174.5162,174.6651,174.3672,174.6186,16950.0
2016-06-22 15:25:00,187.61,187.63,187.5,187.59,8501.0,174.6372,174.6558,174.5348,174.6186,8501.0
2016-06-22 15:30:00,187.61,187.65,187.41,187.55,32296.0,174.6372,174.6744,174.451,174.5813,32296.0
2016-06-22 15:35:00,187.56,187.59,187.43,187.55,22200.0,174.5906,174.6186,174.4696,174.5813,22200.0
2016-06-22 15:40:00,187.63,187.64,187.48,187.55,30300.0,174.6558,174.6651,174.5162,174.5813,30300.0
2016-06-22 15:45:00,187.57,187.61,187.45,187.59,27587.0,174.6,174.6372,174.4882,174.6186,27587.0
2016-06-22 15:50:00,187.56,187.67,187.43,187.67,16712.0,174.5906,174.693,174.4696,174.693,16712.0
2016-06-22 15:55:00,187.69,187.77,187.58,187.65,23795.0,174.7117,174.7861,174.6093,174.6744,23795.0
2016-06-23 09:30:00,188.85,190.62,188.66,190.09,19400.0,175.7914,177.439,175.6146,176.9457,19400.0
2016-06-23 09:35:00,190.18,190.27,188.65,189.0,19044.0,177.0295,177.1133,175.6053,175.9311,19044.0
2016-06-23 09:40:00,189.12,189.69,189.06,189.57,17110.0,176.0428,176.5734,175.9869,176.4617,17110.0
2016-06-23 09:45:00,189.58,189.72,188.64,188.86,17718.0,176.471,176.6013,175.596,175.8008,17718.0
2016-06-23 09:50:00,188.86,189.24,188.74,189.04,11425.0,175.8008,176.1545,175.689,175.9683,11425.0
2016-06-23 09:55:00,189.04,189.35,188.99,188.99,15666.0,175.9683,176.2569,175.9218,175.9218,15666.0
2016-06-23 10:00:00,189.05,189.5,189.01,189.43,15289.0,175.9776,176.3965,175.9404,176.3313,15289.0
2016-06-23 10:05:00,189.46,189.75,189.09,189.24,11981.0,176.3593,176.6292,176.0148,176.1545,11981.0
2016-06-23 10:10:00,189.24,189.35,188.88,189.08,12000.0,176.1545,176.2569,175.8194,176.0055,12000.0
2016-06-23 10:15:00,189.05,189.07,188.82,188.99,13195.0,175.9776,175.9962,175.7635,175.9218,13195.0
2016-06-23 10:20:00,188.99,189.3,188.85,188.91,12660.0,175.9218,176.2103,175.7914,175.8473,12660.0
2016-06-23 10:25:00,188.91,189.14,188.84,188.91,14500.0,175.8473,176.0614,175.7821,175.8473,14500.0
2016-06-23 10:30:00,188.78,188.78,188.59,188.72,8350.0,175.7263,175.7263,175.5494,175.6704,8350.0
2016-06-23 10:35:00,188.75,188.75,188.36,188.54,5489.0,175.6984,175.6984,175.3353,175.5029,5489.0
2016-06-23 10:40:00,188.52,188.52,188.33,188.33,8100.0,175.4843,175.4843,175.3074,175.3074,8100.0
2016-06-23 10:45:00,188.33,188.33,188.06,188.16,5047.0,175.3074,175.3074,175.0561,175.1492,5047.0
2016-06-23 10:50:00,188.15,188.69,188.15,188.61,9109.0,175.1398,175.6425,175.1398,175.568,9109.0
2016-06-23 10:55:00,188.57,188.73,188.4,188.66,5140.0,175.5308,175.6797,175.3726,175.6146,5140.0
2016-06-23 11:00:00,188.58,188.7,188.55,188.67,1556.0,175.5401,175.6518,175.5122,175.6239,1556.0
2016-06-23 11:05:00,188.8,188.91,188.8,188.82,1300.0,175.7449,175.8473,175.7449,175.7635,1300.0
2016-06-23 11:10:00,188.66,188.85,188.64,188.85,1018.0,175.6146,175.7914,175.596,175.7914,1018.0
2016-06-23 11:15:00,189.0,189.07,188.87,188.93,4322.0,175.9311,175.9962,175.8101,175.8659,4322.0
2016-06-23 11:20:00,188.92,188.99,188.88,188.93,1200.0,175.8566,175.9218,175.8194,175.8659,1200.0
2016-06-23 11:25:00,188.9,189.17,188.87,189.16,8676.0,175.838,176.0893,175.8101,176.08,8676.0
2016-06-23 11:30:00,189.14,189.17,189.03,189.06,3300.0,176.0614,176.0893,175.959,175.9869,3300.0
2016-06-23 11:35:00,189.06,189.08,188.94,188.94,4098.0,175.9869,176.0055,175.8752,175.8752,4098.0
2016-06-23 11:40:00,188.93,188.93,188.15,188.17,12889.0,175.8659,175.8659,175.1398,175.1585,12889.0
2016-06-23 11:45:00,188.18,188.52,188.05,188.24,14385.0,175.1678,175.4843,175.0468,175.2236,14385.0
2016-06-23 11:50:00,188.29,188.38,188.22,188.22,1400.0,175.2702,175.3539,175.205,175.205,1400.0
2016-06-23 11:55:00,188.19,188.19,187.96,188.03,5506.0,175.1771,175.1771,174.963,175.0281,5506.0
2016-06-23 12:00:00,187.98,188.17,187.98,188.12,8561.0,174.9816,175.1585,174.9816,175.1119,8561.0
2016-06-23 12:05:00,188.11,188.35,188.11,188.29,3907.0,175.1026,175.326,175.1026,175.2702,3907.0
2016-06-23 12:10:00,188.3,188.38,188.2,188.2,1761.0,175.2795,175.3539,175.1864,175.1864,1761.0
2016-06-23 12:15:00,188.25,188.33,188.03,188.3,9600.0,175.2329,175.3074,175.0281,175.2795,9600.0
2016-06-23 12:20:00,188.28,188.35,188.11,188.28,2800.0,175.2609,175.326,175.1026,175.2609,2800.0
2016-06-23 12:25:00,188.34,188.36,188.27,188.33,3200.0,175.3167,175.3353,175.2515,175.3074,3200.0
2016-06-23 12:30:00,188.31,188.36,188.27,188.29,3800.0,175.2888,175.3353,175.2515,175.2702,3800.0
2016-06-23 12:35:00,188.22,188.42,188.22,188.32,5628.0,175.205,175.3912,175.205,175.2981,5628.0
2016-06-23 12:40:00,188.31,188.49,188.3,188.36,26377.0,175.2888,175.4563,175.2795,175.3353,26377.0
2016-06-23 12:45:00,188.36,188.45,188.33,188.41,6403.0,175.3353,175.4191,175.3074,175.3819,6403.0
2016-06-23 12:50:00,188.36,188.76,188.36,188.68,6381.0,175.3353,175.7077,175.3353,175.6332,6381.0
2016-06-23 12:55:00,188.77,188.95,188.7,188.85,8100.0,175.717,175.8845,175.6518,175.7914,8100.0
2016-06-23 13:00:00,188.8,189.34,188.79,189.1,27716.0,175.7449,176.2476,175.7356,176.0242,27716.0
2016-06-23 13:05:00,189.08,189.24,185.61,187.56,235185.0,176.0055,176.1545,172.7755,174.5906,235185.0
2016-06-23 13:10:00,187.44,187.98,187.43,187.68,17191.0,174.4789,174.9816,174.4696,174.7023,17191.0
2016-06-23 13:15:00,187.7,187.7,187.18,187.28,13133.0,174.721,174.721,174.2369,174.33,13133.0
2016-06-23 13:20:00,187.18,187.19,186.71,186.71,11450.0,174.2369,174.2462,173.7994,173.7994,11450.0
2016-06-23 13:25:00,186.81,187.02,186.72,186.91,51518.0,173.8925,174.088,173.8087,173.9856,51518.0
2016-06-23 13:30:00,186.9,187.41,186.85,187.41,18547.0,173.9763,174.451,173.9297,174.451,18547.0
2016-06-23 13:35:00,187.36,187.55,187.32,187.4,2700.0,174.4045,174.5813,174.3672,174.4417,2700.0
2016-06-23 13:40:00,187.5,187.7,187.35,187.49,9211.0,174.5348,174.721,174.3952,174.5255,9211.0
2016-06-23 13:45:00,187.58,187.66,187.31,187.33,14790.0,174.6093,174.6837,174.3579,174.3765,14790.0
2016-06-23 13:50:00,187.34,187.46,187.28,187.37,2700.0,174.3859,174.4976,174.33,174.4138,2700.0
2016-06-23 13:55:00,187.37,187.75,187.37,187.5,14800.0,174.4138,174.7675,174.4138,174.5348,14800.0
2016-06-23 14:00:00,187.59,187.72,187.37,187.46,5400.0,174.6186,174.7396,174.4138,174.4976,5400.0
2016-06-23 14:05:00,187.47,187.57,187.24,187.57,9552.0,174.5069,174.6,174.2928,174.6,9552.0
2016-06-23 14:10:00,187.4,187.64,187.39,187.5,7894.0,174.4417,174.6651,174.4324,174.5348,7894.0
2016-06-23 14:15:00,187.54,187.64,187.41,187.49,6000.0,174.572,174.6651,174.451,174.5255,6000.0
2016-06-23 14:20:00,187.49,187.81,187.18,187.28,31895.0,174.5255,174.8234,174.2369,174.33,31895.0
2016-06-23 14:25:00,187.31,187.43,187.1,187.19,23157.0,174.3579,174.4696,174.1625,174.2462,23157.0
2016-06-23 14:30:00,187.35,187.43,187.19,187.34,10720.0,174.3952,174.4696,174.2462,174.3859,10720.0
2016-06-23 14:35:00,187.35,187.41,187.06,187.31,12000.0,174.3952,174.451,174.1252,174.3579,12000.0
2016-06-23 14:40:00,187.4,187.4,187.2,187.39,8611.0,174.4417,174.4417,174.2555,174.4324,8611.0
2016-06-23 14:45:00,187.39,187.56,187.3,187.35,6127.0,174.4324,174.5906,174.3486,174.3952,6127.0
2016-06-23 14:50:00,187.39,187.5,187.27,187.31,8797.0,174.4324,174.5348,174.3207,174.3579,8797.0
2016-06-23 14:55:00,187.49,187.49,187.29,187.34,2700.0,174.5255,174.5255,174.3393,174.3859,2700.0
2016-06-23 15:00:00,187.3,187.5,187.11,187.41,13707.0,174.3486,174.5348,174.1718,174.451,13707.0
2016-06-23 15:05:00,187.37,187.52,187.31,187.36,2200.0,174.4138,174.5534,174.3579,174.4045,2200.0
2016-06-23 15:10:00,187.34,187.56,187.27,187.27,7000.0,174.3859,174.5906,174.3207,174.3207,7000.0
2016-06-23 15:15:00,187.31,187.36,187.13,187.3,13225.0,174.3579,174.4045,174.1904,174.3486,13225.0
2016-06-23 15:20:00,187.28,187.41,186.97,186.97,25725.0,174.33,174.451,174.0414,174.0414,25725.0
2016-06-23 15:25:00,186.94,187.13,186.91,187.04,24350.0,174.0135,174.1904,173.9856,174.1066,24350.0
2016-06-23 15:30:00,187.11,187.13,186.72,187.0,31691.0,174.1718,174.1904,173.8087,174.0694,31691.0
2016-06-23 15:35:00,187.0,187.11,186.98,187.04,7400.0,174.0694,174.1718,174.0507,174.1066,7400.0
2016-06-23 15:40:00,187.02,187.12,186.95,187.12,15400.0,174.088,174.1811,174.0228,174.1811,15400.0
2016-06-23 15:45:00,187.18,187.35,187.02,187.2,30893.0,174.2369,174.3952,174.088,174.2555,30893.0
2016-06-23 15:50:00,187.23,187.34,187.11,187.15,47279.0,174.2835,174.3859,174.1718,174.209,47279.0
2016-06-23 15:55:00,187.21,187.5,187.13,187.29,54683.0,174.2648,174.5348,174.1904,174.3393,54683.0
2016-06-24 09:30:00,184.69,184.69,183.93,184.47,6007.0,171.9191,171.9191,171.2116,171.7143,6007.0
2016-06-24 09:35:00,184.37,184.64,184.37,184.64,200.0,171.6212,171.8726,171.6212,171.8726,200.0
2016-06-24 09:40:00,184.5,185.35,184.47,185.35,21296.0,171.7422,172.5335,171.7143,172.5335,21296.0
2016-06-24 09:45:00,185.09,185.19,184.57,185.05,11158.0,172.2914,172.3845,171.8074,172.2542,11158.0
2016-06-24 09:50:00,185.07,185.13,184.43,184.84,8937.0,172.2728,172.3287,171.6771,172.0587,8937.0
2016-06-24 09:55:00,184.98,185.02,184.81,185.0,3580.0,172.189,172.2263,172.0308,172.2077,3580.0
2016-06-24 10:00:00,185.11,185.9,184.99,185.48,2600.0,172.3101,173.0454,172.1984,172.6545,2600.0
2016-06-24 10:05:00,185.57,185.57,185.01,185.42,4921.0,172.7382,172.7382,172.217,172.5986,4921.0
2016-06-24 10:10:00,185.45,185.45,185.02,185.32,4403.0,172.6265,172.6265,172.2263,172.5055,4403.0
2016-06-24 10:15:00,185.02,185.2,184.5,184.89,8811.0,172.2263,172.3938,171.7422,172.1053,8811.0
2016-06-24 10:20:00,184.66,184.96,184.55,184.8,7249.0,171.8912,172.1704,171.7888,172.0215,7249.0
2016-06-24 10:25:00,184.63,184.68,184.41,184.65,2924.0,171.8632,171.9098,171.6585,171.8819,2924.0
2016-06-24 10:30:00,184.66,185.08,184.52,184.82,15893.0,171.8912,172.2821,171.7609,172.0401,15893.0
2016-06-24 10:35:00,184.8,184.84,184.55,184.84,5205.0,172.0215,172.0587,171.7888,172.0587,5205.0
2016-06-24 10:40:00,184.78,185.04,184.57,184.97,4069.0,172.0029,172.2449,171.8074,172.1797,4069.0
2016-06-24 10:45:00,184.96,185.12,184.86,185.04,6382.0,172.1704,172.3194,172.0773,172.2449,6382.0
2016-06-24 10:50:00,185.05,185.15,184.8,184.94,2100.0,172.2542,172.3473,172.0215,172.1518,2100.0
2016-06-24 10:55:00,184.82,184.96,184.56,184.56,1938.0,172.0401,172.1704,171.7981,171.7981,1938.0
2016-06-24 11:00:00,184.67,184.92,184.15,184.25,11075.0,171.9005,172.1332,171.4164,171.5095,11075.0
2016-06-24 11:05:00,184.12,184.56,184.1,184.43,15454.0,171.3885,171.7981,171.3699,171.6771,15454.0
2016-06-24 11:10:00,184.5,184.87,184.34,184.87,3499.0,171.7422,172.0866,171.5933,172.0866,3499.0
2016-06-24 11:15:00,184.64,184.78,184.5,184.64,2787.0,171.8726,172.0029,171.7422,171.8726,2787.0
2016-06-24 11:20:00,184.58,184.7,184.18,184.56,12565.0,171.8167,171.9284,171.4444,171.7981,12565.0
2016-06-24 11:25:00,184.56,184.79,184.45,184.74,3700.0,171.7981,172.0122,171.6957,171.9656,3700.0
2016-06-24 11:30:00,184.56,184.81,184.39,184.39,10700.0,171.7981,172.0308,171.6398,171.6398,10700.0
2016-06-24 11:35:00,184.45,184.61,184.38,184.61,4800.0,171.6957,171.8446,171.6305,171.8446,4800.0
2016-06-24 11:40:00,184.54,184.65,184.41,184.56,5631.0,171.7795,171.8819,171.6585,171.7981,5631.0
2016-06-24 11:45:00,184.76,184.76,184.49,184.49,2700.0,171.9843,171.9843,171.7329,171.7329,2700.0
2016-06-24 11:50:00,184.55,184.55,184.22,184.34,2600.0,171.7888,171.7888,171.4816,171.5933,2600.0
2016-06-24 11:55:00,184.5,184.86,184.49,184.76,1600.0,171.7422,172.0773,171.7329,171.9843,1600.0
2016-06-24 12:00:00,184.65,184.68,184.52,184.59,2500.0,171.8819,171.9098,171.7609,171.826,2500.0
2016-06-24 12:05:00,184.3,184.58,184.24,184.45,4500.0,171.5561,171.8167,171.5002,171.6957,4500.0
2016-06-24 12:10:00,184.34,184.34,184.11,184.11,300.0,171.5933,171.5933,171.3792,171.3792,300.0
2016-06-24 12:15:00,184.05,184.15,184.0,184.0,4933.0,171.3234,171.4164,171.2768,171.2768,4933.0
2016-06-24 12:20:00,183.95,184.07,183.71,184.03,8148.0,171.2303,171.342,171.0069,171.3047,8148.0
2016-06-24 12:25:00,184.04,184.18,183.99,184.18,4677.0,171.314,171.4444,171.2675,171.4444,4677.0
2016-06-24 12:30:00,184.03,184.03,183.8,183.8,5500.0,171.3047,171.3047,171.0906,171.0906,5500.0
2016-06-24 12:35:00,183.88,184.03,183.83,183.83,1186.0,171.1651,171.3047,171.1186,171.1186,1186.0
2016-06-24 12:40:00,183.78,183.8,183.71,183.8,300.0,171.072,171.0906,171.0069,171.0906,300.0
2016-06-24 12:45:00,183.79,183.93,183.51,183.84,1900.0,171.0813,171.2116,170.8207,171.1279,1900.0
2016-06-24 12:50:00,183.62,183.75,183.42,183.64,14539.0,170.9231,171.0441,170.7369,170.9417,14539.0
2016-06-24 12:55:00,183.76,183.77,183.47,183.53,5855.0,171.0534,171.0627,170.7835,170.8393,5855.0
2016-06-24 13:00:00,183.68,183.71,183.6,183.65,1200.0,170.9789,171.0069,170.9045,170.951,1200.0
2016-06-24 13:05:00,183.59,183.59,183.45,183.46,2137.0,170.8952,170.8952,170.7648,170.7741,2137.0
2016-06-24 13:10:00,183.41,183.61,183.32,183.4,1000.0,170.7276,170.9138,170.6438,170.7183,1000.0
2016-06-24 13:15:00,183.5,183.52,183.37,183.51,3611.0,170.8114,170.83,170.6904,170.8207,3611.0
2016-06-24 13:20:00,183.55,183.57,183.45,183.45,300.0,170.8579,170.8765,170.7648,170.7648,300.0
2016-06-24 13:25:00,183.53,183.59,183.39,183.44,2209.0,170.8393,170.8952,170.709,170.7555,2209.0
2016-06-24 13:30:00,183.46,183.79,183.34,183.65,4224.0,170.7741,171.0813,170.6624,170.951,4224.0
2016-06-24 13:35:00,183.61,183.72,183.42,183.72,1000.0,170.9138,171.0162,170.7369,171.0162,1000.0
2016-06-24 13:40:00,183.68,183.8,183.54,183.77,1704.0,170.9789,171.0906,170.8486,171.0627,1704.0
2016-06-24 13:45:00,183.78,184.0,183.78,184.0,4284.0,171.072,171.2768,171.072,171.2768,4284.0
2016-06-24 13:50:00,184.04,184.13,183.92,183.92,2100.0,171.314,171.3978,171.2023,171.2023,2100.0
2016-06-24 13:55:00,183.88,183.97,183.67,183.97,2819.0,171.1651,171.2489,170.9696,171.2489,2819.0
2016-06-24 14:00:00,184.0,184.18,183.99,184.06,700.0,171.2768,171.4444,171.2675,171.3327,700.0
2016-06-24 14:05:00,184.08,184.21,184.02,184.02,2254.0,171.3513,171.4723,171.2954,171.2954,2254.0
2016-06-24 14:10:00,184.02,184.23,183.95,184.18,1999.0,171.2954,171.4909,171.2303,171.4444,1999.0
2016-06-24 14:15:00,184.13,184.21,184.04,184.18,2100.0,171.3978,171.4723,171.314,171.4444,2100.0
2016-06-24 14:20:00,184.11,184.11,183.86,183.97,2311.0,171.3792,171.3792,171.1465,171.2489,2311.0
2016-06-24 14:25:00,183.94,183.99,183.82,183.85,11795.0,171.221,171.2675,171.1093,171.1372,11795.0
2016-06-24 14:30:00,183.84,183.87,183.45,183.49,5817.0,171.1279,171.1558,170.7648,170.8021,5817.0
2016-06-24 14:35:00,183.33,183.59,183.04,183.23,16102.0,170.6531,170.8952,170.3832,170.5601,16102.0
2016-06-24 14:40:00,183.09,183.63,183.07,183.55,20823.0,170.4297,170.9324,170.4111,170.8579,20823.0
2016-06-24 14:45:00,183.52,183.64,183.37,183.61,4807.0,170.83,170.9417,170.6904,170.9138,4807.0
2016-06-24 14:50:00,183.59,183.79,183.57,183.79,1900.0,170.8952,171.0813,170.8765,171.0813,1900.0
2016-06-24 14:55:00,184.19,184.19,183.84,183.85,3900.0,171.4537,171.4537,171.1279,171.1372,3900.0
2016-06-24 15:00:00,183.89,184.11,183.89,183.98,2202.0,171.1744,171.3792,171.1744,171.2582,2202.0
2016-06-24 15:05:00,183.95,184.0,183.71,183.88,6312.0,171.2303,171.2768,171.0069,171.1651,6312.0
2016-06-24 15:10:00,183.87,183.87,183.34,183.5,2735.0,171.1558,171.1558,170.6624,170.8114,2735.0
2016-06-24 15:15:00,183.5,183.57,182.68,182.77,24520.0,170.8114,170.8765,170.0481,170.1319,24520.0
2016-06-24 15:20:00,182.95,182.95,182.56,182.57,9359.0,170.2994,170.2994,169.9364,169.9457,9359.0
2016-06-24 15:25:00,182.67,182.88,182.6,182.75,5051.0,170.0388,170.2343,169.9736,170.1132,5051.0
2016-06-24 15:30:00,182.76,183.25,182.71,183.25,14481.0,170.1226,170.5787,170.076,170.5787,14481.0
2016-06-24 15:35:00,183.3,183.41,182.94,183.04,3300.0,170.6252,170.7276,170.2901,170.3832,3300.0
2016-06-24 15:40:00,183.05,183.25,182.89,182.96,13111.0,170.3925,170.5787,170.2436,170.3087,13111.0
2016-06-24 15:45:00,183.06,183.34,182.96,183.29,17343.0,170.4018,170.6624,170.3087,170.6159,17343.0
2016-06-24 15:50:00,183.39,183.82,183.28,183.66,7756.0,170.709,171.1093,170.6066,170.9603,7756.0
2016-06-24 15:55:00,183.63,183.63,182.46,182.94,86469.0,170.9324,170.9324,169.8433,170.2901,86469.0
2016-06-27 09:30:00,181.44,182.0,181.27,181.44,8315.0,168.8938,169.4151,168.7356,168.8938,8315.0
2016-06-27 09:35:00,181.47,181.55,180.26,180.53,4698.0,168.9218,168.9962,167.7954,168.0468,4698.0
2016-06-27 09:40:00,180.84,180.97,180.18,180.93,27080.0,168.3353,168.4563,167.721,168.4191,27080.0
2016-06-27 09:45:00,180.57,180.92,180.01,180.01,9853.0,168.084,168.4098,167.5627,167.5627,9853.0
2016-06-27 09:50:00,180.48,180.48,179.67,179.99,5481.0,168.0002,168.0002,167.2462,167.5441,5481.0
2016-06-27 09:55:00,179.68,180.63,179.52,180.6,49319.0,167.2555,168.1398,167.1066,168.1119,49319.0
2016-06-27 10:00:00,180.37,180.73,179.67,179.84,35105.0,167.8978,168.2329,167.2462,167.4045,35105.0
2016-06-27 10:05:00,179.84,180.02,179.54,179.84,41576.0,167.4045,167.572,167.1252,167.4045,41576.0
2016-06-27 10:10:00,179.74,179.78,179.25,179.25,13938.0,167.3114,167.3486,166.8553,166.8553,13938.0
2016-06-27 10:15:00,179.27,179.36,178.66,178.66,8125.0,166.8739,166.9577,166.3061,166.3061,8125.0
2016-06-27 10:20:00,178.61,179.28,178.61,179.13,20187.0,166.2595,166.8832,166.2595,166.7436,20187.0
2016-06-27 10:25:00,179.16,179.19,178.78,178.78,4106.0,166.7715,166.7994,166.4178,166.4178,4106.0
2016-06-27 10:30:00,178.78,179.34,178.78,179.22,6270.0,166.4178,166.939,166.4178,166.8273,6270.0
2016-06-27 10:35:00,179.34,179.5,179.33,179.33,2004.0,166.939,167.088,166.9297,166.9297,2004.0
2016-06-27 10:40:00,179.42,179.64,179.21,179.6,4602.0,167.0135,167.2183,166.818,167.1811,4602.0
2016-06-27 10:45:00,179.52,179.62,179.17,179.27,7154.0,167.1066,167.1997,166.7808,166.8739,7154.0
2016-06-27 10:50:00,179.18,179.22,179.03,179.18,1801.0,166.7901,166.8273,166.6505,166.7901,1801.0
2016-06-27 10:55:00,179.14,179.19,178.92,178.92,3077.0,166.7529,166.7994,166.5481,166.5481,3077.0
2016-06-27 11:00:00,178.95,179.37,178.95,179.27,3900.0,166.576,166.967,166.576,166.8739,3900.0
2016-06-27 11:05:00,179.15,179.41,179.15,179.26,5538.0,166.7622,167.0042,166.7622,166.8646,5538.0
2016-06-27 11:10:00,179.33,179.42,179.14,179.26,6400.0,166.9297,167.0135,166.7529,166.8646,6400.0
2016-06-27 11:15:00,179.15,179.4,178.99,179.32,4234.0,166.7622,166.9949,166.6132,166.9204,4234.0
2016-06-27 11:20:00,179.34,179.34,179.17,179.2,3800.0,166.939,166.939,166.7808,166.8087,3800.0
2016-06-27 11:25:00,179.05,179.44,178.95,179.44,6986.0,166.6691,167.0321,166.576,167.0321,6986.0
2016-06-27 11:30:00,179.34,179.56,179.33,179.56,2395.0,166.939,167.1438,166.9297,167.1438,2395.0
2016-06-27 11:35:00,179.59,179.75,179.59,179.75,823.0,167.1717,167.3207,167.1717,167.3207,823.0
2016-06-27 11:40:00,179.78,179.96,179.55,179.61,6000.0,167.3486,167.5162,167.1345,167.1904,6000.0
2016-06-27 11:45:00,179.64,179.71,179.45,179.59,6370.0,167.2183,167.2835,167.0414,167.1717,6370.0
2016-06-27 11:50:00,179.52,179.59,179.33,179.53,4808.0,167.1066,167.1717,166.9297,167.1159,4808.0
2016-06-27 11:55:00,179.57,179.61,179.42,179.42,3100.0,167.1531,167.1904,167.0135,167.0135,3100.0
2016-06-27 12:00:00,179.45,179.68,179.28,179.5,6727.0,167.0414,167.2555,166.8832,167.088,6727.0
2016-06-27 12:05:00,179.49,179.65,179.34,179.37,6600.0,167.0787,167.2276,166.939,166.967,6600.0
2016-06-27 12:10:00,179.51,179.59,179.3,179.37,8701.0,167.0973,167.1717,166.9018,166.967,8701.0
2016-06-27 12:15:00,179.37,179.8,179.36,179.63,7710.0,166.967,167.3672,166.9577,167.209,7710.0
2016-06-27 12:20:00,179.67,179.73,179.64,179.69,3600.0,167.2462,167.3021,167.2183,167.2648,3600.0
2016-06-27 12:25:00,179.72,179.97,179.7,179.89,10906.0,167.2928,167.5255,167.2741,167.451,10906.0
2016-06-27 12:30:00,179.9,179.92,179.76,179.86,2200.0,167.4603,167.4789,167.33,167.4231,2200.0
2016-06-27 12:35:00,179.83,179.87,179.6,179.82,4000.0,167.3952,167.4324,167.1811,167.3858,4000.0
2016-06-27 12:40:00,179.8,179.85,179.58,179.77,5456.0,167.3672,167.4138,167.1624,167.3393,5456.0
2016-06-27 12:45:00,179.77,180.0,179.61,179.67,15197.0,167.3393,167.5534,167.1904,167.2462,15197.0
2016-06-27 12:50:00,179.67,179.86,179.61,179.68,14608.0,167.2462,167.4231,167.1904,167.2555,14608.0
2016-06-27 12:55:00,179.73,179.84,179.69,179.84,1300.0,167.3021,167.4045,167.2648,167.4045,1300.0
2016-06-27 13:00:00,179.7,179.88,179.62,179.88,2300.0,167.2741,167.4417,167.1997,167.4417,2300.0
2016-06-27 13:05:00,179.87,179.87,179.63,179.7,3387.0,167.4324,167.4324,167.209,167.2741,3387.0
2016-06-27 13:10:00,179.73,179.85,179.71,179.71,2200.0,167.3021,167.4138,167.2835,167.2835,2200.0
2016-06-27 13:15:00,179.76,179.96,179.74,179.87,15780.0,167.33,167.5162,167.3114,167.4324,15780.0
2016-06-27 13:20:00,179.75,179.75,179.57,179.65,9003.0,167.3207,167.3207,167.1531,167.2276,9003.0
2016-06-27 13:25:00,179.75,179.8,179.51,179.51,11591.0,167.3207,167.3672,167.0973,167.0973,11591.0
2016-06-27 13:30:00,179.45,179.53,178.96,179.07,19090.0,167.0414,167.1159,166.5853,166.6877,19090.0
2016-06-27 13:35:00,179.05,179.05,178.62,178.96,13103.0,166.6691,166.6691,166.2688,166.5853,13103.0
2016-06-27 13:40:00,178.85,178.92,178.38,178.55,15985.0,166.4829,166.5481,166.0454,166.2037,15985.0
2016-06-27 13:45:00,178.32,178.65,178.31,178.61,24288.0,165.9896,166.2967,165.9803,166.2595,24288.0
2016-06-27 13:50:00,178.54,178.85,178.52,178.72,11938.0,166.1944,166.4829,166.1757,166.3619,11938.0
2016-06-27 13:55:00,178.67,178.78,178.56,178.72,3297.0,166.3154,166.4178,166.213,166.3619,3297.0
2016-06-27 14:00:00,178.74,178.76,178.48,178.48,1800.0,166.3805,166.3991,166.1385,166.1385,1800.0
2016-06-27 14:05:00,178.53,178.68,178.39,178.57,4790.0,166.185,166.3247,166.0547,166.2223,4790.0
2016-06-27 14:10:00,178.64,178.67,178.32,178.5,3987.0,166.2874,166.3154,165.9896,166.1571,3987.0
2016-06-27 14:15:00,178.51,178.65,178.34,178.51,7489.0,166.1664,166.2967,166.0082,166.1664,7489.0
2016-06-27 14:20:00,178.53,178.7,178.43,178.62,3471.0,166.185,166.3433,166.092,166.2688,3471.0
2016-06-27 14:25:00,178.58,178.78,178.53,178.78,1900.0,166.2316,166.4178,166.185,166.4178,1900.0
2016-06-27 14:30:00,178.68,178.74,178.52,178.55,10444.0,166.3247,166.3805,166.1757,166.2037,10444.0
2016-06-27 14:35:00,178.56,178.78,178.53,178.65,6400.0,166.213,166.4178,166.185,166.2967,6400.0
2016-06-27 14:40:00,178.67,178.68,178.46,178.65,4800.0,166.3154,166.3247,166.1199,166.2967,4800.0
2016-06-27 14:45:00,178.56,178.69,178.09,178.46,17015.0,166.213,166.334,165.7755,166.1199,17015.0
2016-06-27 14:50:00,178.28,178.51,178.21,178.45,8636.0,165.9523,166.1664,165.8872,166.1106,8636.0
2016-06-27 14:55:00,178.41,178.57,178.17,178.55,13963.0,166.0733,166.2223,165.8499,166.2037,13963.0
2016-06-27 15:00:00,178.54,178.67,178.44,178.65,6666.0,166.1944,166.3154,166.1013,166.2967,6666.0
2016-06-27 15:05:00,178.58,178.64,178.37,178.37,14015.0,166.2316,166.2874,166.0361,166.0361,14015.0
2016-06-27 15:10:00,178.47,179.18,178.46,179.06,17459.0,166.1292,166.7901,166.1199,166.6784,17459.0
2016-06-27 15:15:00,179.12,179.32,178.89,179.04,41310.0,166.7342,166.9204,166.5202,166.6598,41310.0
2016-06-27 15:20:00,179.33,179.33,178.54,178.84,9168.0,166.9297,166.9297,166.1944,166.4736,9168.0
2016-06-27 15:25:00,178.64,178.83,178.39,178.57,40191.0,166.2874,166.4643,166.0547,166.2223,40191.0
2016-06-27 15:30:00,178.55,178.59,178.4,178.5,23364.0,166.2037,166.2409,166.064,166.1571,23364.0
2016-06-27 15:35:00,178.5,178.51,178.0,178.21,37340.0,166.1571,166.1664,165.6917,165.8872,37340.0
2016-06-27 15:40:00,178.2,178.41,177.88,177.91,40674.0,165.8779,166.0733,165.58,165.6079,40674.0
2016-06-27 15:45:00,177.92,178.22,177.83,177.99,55294.0,165.6172,165.8965,165.5335,165.6824,55294.0
2016-06-27 15:50:00,177.98,178.04,177.49,177.61,93635.0,165.6731,165.7289,165.217,165.3287,93635.0
2016-06-27 15:55:00,177.6,177.62,176.94,176.95,265973.0,165.3194,165.338,164.705,164.7143,265973.0
2016-06-28 09:30:00,179.34,181.87,179.03,180.04,68211.0,167.2037,169.5624,166.9146,167.8563,68211.0
2016-06-28 09:35:00,180.98,181.49,180.01,181.0,60258.0,168.7327,169.2082,167.8283,168.7513,60258.0
2016-06-28 09:40:00,181.0,181.18,180.39,180.78,45124.0,168.7513,168.9191,168.1826,168.5462,45124.0
2016-06-28 09:45:00,180.76,181.27,180.62,180.73,25712.0,168.5276,169.003,168.397,168.4996,25712.0
2016-06-28 09:50:00,180.95,181.58,180.81,181.5,47175.0,168.7047,169.2921,168.5742,169.2175,47175.0
2016-06-28 09:55:00,181.33,181.97,181.23,181.74,53923.0,169.059,169.6557,168.9658,169.4412,53923.0
2016-06-28 10:00:00,181.88,182.15,181.74,181.92,56570.0,169.5718,169.8235,169.4412,169.6091,56570.0
2016-06-28 10:05:00,181.91,182.07,181.65,181.96,42101.0,169.5997,169.7489,169.3573,169.6464,42101.0
2016-06-28 10:10:00,181.78,181.91,181.44,181.84,37442.0,169.4785,169.5997,169.1615,169.5345,37442.0
2016-06-28 10:15:00,181.98,182.06,181.64,181.73,25425.0,169.665,169.7396,169.348,169.4319,25425.0
2016-06-28 10:20:00,181.83,181.85,181.5,181.5,26214.0,169.5252,169.5438,169.2175,169.2175,26214.0
2016-06-28 10:25:00,181.5,181.9,181.5,181.56,50759.0,169.2175,169.5904,169.2175,169.2734,50759.0
2016-06-28 10:30:00,181.75,181.88,181.57,181.72,16368.0,169.4506,169.5718,169.2827,169.4226,16368.0
2016-06-28 10:35:00,181.71,181.96,181.59,181.59,20661.0,169.4133,169.6464,169.3014,169.3014,20661.0
2016-06-28 10:40:00,181.61,181.78,181.54,181.71,21110.0,169.32,169.4785,169.2548,169.4133,21110.0
2016-06-28 10:45:00,181.7,182.1,181.7,182.1,46501.0,169.404,169.7769,169.404,169.7769,46501.0
2016-06-28 10:50:00,182.02,182.52,182.01,182.34,18254.0,169.7023,170.1685,169.693,170.0006,18254.0
2016-06-28 10:55:00,182.35,182.49,181.75,182.11,25723.0,170.01,170.1405,169.4506,169.7862,25723.0
2016-06-28 11:00:00,182.04,182.04,181.61,181.83,7106.0,169.7209,169.7209,169.32,169.5252,7106.0
2016-06-28 11:05:00,181.83,181.85,181.53,181.71,43706.0,169.5252,169.5438,169.2455,169.4133,43706.0
2016-06-28 11:10:00,181.73,182.28,181.73,182.18,26241.0,169.4319,169.9447,169.4319,169.8515,26241.0
2016-06-28 11:15:00,182.11,182.24,181.97,182.05,19167.0,169.7862,169.9074,169.6557,169.7303,19167.0
2016-06-28 11:20:00,182.08,182.15,181.94,181.97,11763.0,169.7582,169.8235,169.6277,169.6557,11763.0
2016-06-28 11:25:00,182.0,182.0,181.65,181.7,10550.0,169.6836,169.6836,169.3573,169.404,10550.0
2016-06-28 11:30:00,181.8,181.89,181.64,181.84,2713.0,169.4972,169.5811,169.348,169.5345,2713.0
2016-06-28 11:35:00,181.75,181.84,181.55,181.78,16284.0,169.4506,169.5345,169.2641,169.4785,16284.0
2016-06-28 11:40:00,181.75,181.86,181.63,181.77,10328.0,169.4506,169.5531,169.3387,169.4692,10328.0
2016-06-28 11:45:00,181.71,181.83,181.67,181.78,7218.0,169.4133,169.5252,169.376,169.4785,7218.0
2016-06-28 11:50:00,181.73,181.75,181.5,181.65,9501.0,169.4319,169.4506,169.2175,169.3573,9501.0
2016-06-28 11:55:00,181.66,181.75,181.5,181.61,10682.0,169.3667,169.4506,169.2175,169.32,10682.0
2016-06-28 12:00:00,181.68,181.75,181.55,181.61,19550.0,169.3853,169.4506,169.2641,169.32,19550.0
2016-06-28 12:05:00,181.61,181.77,181.51,181.54,15473.0,169.32,169.4692,169.2268,169.2548,15473.0
2016-06-28 12:10:00,181.54,181.65,181.5,181.55,18690.0,169.2548,169.3573,169.2175,169.2641,18690.0
2016-06-28 12:15:00,181.54,181.74,181.51,181.63,18222.0,169.2548,169.4412,169.2268,169.3387,18222.0
2016-06-28 12:20:00,181.68,181.8,181.62,181.67,16292.0,169.3853,169.4972,169.3294,169.376,16292.0
2016-06-28 12:25:00,181.7,181.72,181.56,181.56,6200.0,169.404,169.4226,169.2734,169.2734,6200.0
2016-06-28 12:30:00,181.58,181.75,181.51,181.65,18260.0,169.2921,169.4506,169.2268,169.3573,18260.0
2016-06-28 12:35:00,181.73,181.84,181.7,181.78,1895.0,169.4319,169.5345,169.404,169.4785,1895.0
2016-06-28 12:40:00,181.9,181.93,181.61,181.75,8263.0,169.5904,169.6184,169.32,169.4506,8263.0
2016-06-28 12:45:00,181.76,181.85,181.61,181.61,4000.0,169.4599,169.5438,169.32,169.32,4000.0
2016-06-28 12:50:00,181.75,181.95,181.65,181.79,22340.0,169.4506,169.637,169.3573,169.4879,22340.0
2016-06-28 12:55:00,181.79,181.8,181.61,181.64,3758.0,169.4879,169.4972,169.32,169.348,3758.0
2016-06-28 13:00:00,181.71,181.78,181.63,181.67,3900.0,169.4133,169.4785,169.3387,169.376,3900.0
2016-06-28 13:05:00,181.72,181.82,181.53,181.62,35587.0,169.4226,169.5158,169.2455,169.3294,35587.0
2016-06-28 13:10:00,181.64,181.64,181.5,181.56,27049.0,169.348,169.348,169.2175,169.2734,27049.0
2016-06-28 13:15:00,181.6,181.6,181.5,181.57,15415.0,169.3107,169.3107,169.2175,169.2827,15415.0
2016-06-28 13:20:00,181.52,181.57,181.5,181.51,26555.0,169.2361,169.2827,169.2175,169.2268,26555.0
2016-06-28 13:25:00,181.53,181.61,181.5,181.52,9830.0,169.2455,169.32,169.2175,169.2361,9830.0
2016-06-28 13:30:00,181.5,181.56,181.5,181.51,27227.0,169.2175,169.2734,169.2175,169.2268,27227.0
2016-06-28 13:35:00,181.51,181.56,181.5,181.51,18384.0,169.2268,169.2734,169.2175,169.2268,18384.0
2016-06-28 13:40:00,181.51,181.69,181.5,181.62,15800.0,169.2268,169.3946,169.2175,169.3294,15800.0
2016-06-28 13:45:00,181.59,181.65,181.56,181.62,11375.0,169.3014,169.3573,169.2734,169.3294,11375.0
2016-06-28 13:50:00,181.61,181.68,181.55,181.6,13427.0,169.32,169.3853,169.2641,169.3107,13427.0
2016-06-28 13:55:00,181.53,181.62,181.53,181.61,4890.0,169.2455,169.3294,169.2455,169.32,4890.0
2016-06-28 14:00:00,181.62,181.72,181.51,181.52,14993.0,169.3294,169.4226,169.2268,169.2361,14993.0
2016-06-28 14:05:00,181.51,181.58,181.5,181.52,21759.0,169.2268,169.2921,169.2175,169.2361,21759.0
2016-06-28 14:10:00,181.51,181.54,181.5,181.54,27528.0,169.2268,169.2548,169.2175,169.2548,27528.0
2016-06-28 14:15:00,181.56,181.65,181.56,181.62,5574.0,169.2734,169.3573,169.2734,169.3294,5574.0
2016-06-28 14:20:00,181.6,181.67,181.53,181.67,1363.0,169.3107,169.376,169.2455,169.376,1363.0
2016-06-28 14:25:00,181.64,181.68,181.61,181.65,2600.0,169.348,169.3853,169.32,169.3573,2600.0
2016-06-28 14:30:00,181.7,181.89,181.7,181.81,6090.0,169.404,169.5811,169.404,169.5065,6090.0
2016-06-28 14:35:00,181.67,181.88,181.67,181.73,2900.0,169.376,169.5718,169.376,169.4319,2900.0
2016-06-28 14:40:00,181.83,181.88,181.74,181.75,1761.0,169.5252,169.5718,169.4412,169.4506,1761.0
2016-06-28 14:45:00,181.7,181.98,181.7,181.95,4056.0,169.404,169.665,169.404,169.637,4056.0
2016-06-28 14:50:00,181.97,182.22,181.88,182.2,17500.0,169.6557,169.8888,169.5718,169.8701,17500.0
2016-06-28 14:55:00,182.12,182.55,182.12,182.33,14297.0,169.7955,170.1964,169.7955,169.9913,14297.0
2016-06-28 15:00:00,182.37,182.54,182.27,182.36,24793.0,170.0286,170.1871,169.9354,170.0193,24793.0
2016-06-28 15:05:00,182.34,182.46,182.08,182.4,35769.0,170.0006,170.1125,169.7582,170.0566,35769.0
2016-06-28 15:10:00,182.4,182.9,182.34,182.9,22067.0,170.0566,170.5227,170.0006,170.5227,22067.0
2016-06-28 15:15:00,182.81,182.95,182.58,182.81,20812.0,170.4388,170.5694,170.2244,170.4388,20812.0
2016-06-28 15:20:00,182.88,182.97,182.7,182.76,8595.0,170.5041,170.588,170.3363,170.3922,8595.0
2016-06-28 15:25:00,182.73,182.95,182.72,182.89,11530.0,170.3642,170.5694,170.3549,170.5134,11530.0
2016-06-28 15:30:00,182.84,182.89,182.43,182.47,31406.0,170.4668,170.5134,170.0846,170.1218,31406.0
2016-06-28 15:35:00,182.5,182.51,182.29,182.38,50553.0,170.1498,170.1591,169.954,170.0379,50553.0
2016-06-28 15:40:00,182.38,182.69,182.14,182.31,82228.0,170.0379,170.327,169.8142,169.9727,82228.0
2016-06-28 15:45:00,182.22,182.3,181.96,182.24,67586.0,169.8888,169.9633,169.6464,169.9074,67586.0
2016-06-28 15:50:00,182.27,182.27,182.01,182.07,63308.0,169.9354,169.9354,169.693,169.7489,63308.0
2016-06-28 15:55:00,182.09,182.88,182.09,182.81,181527.0,169.7676,170.5041,169.7676,170.4388,181527.0
2016-06-29 09:30:00,183.87,184.26,183.09,184.06,8933.0,171.4271,171.7907,170.6999,171.6042,8933.0
2016-06-29 09:35:00,184.25,184.4,183.95,183.98,11131.0,171.7814,171.9212,171.5017,171.5297,11131.0
2016-06-29 09:40:00,183.9,183.9,183.43,183.55,10449.0,171.4551,171.4551,171.0169,171.1288,10449.0
2016-06-29 09:45:00,183.99,184.42,183.74,184.18,13672.0,171.539,171.9399,171.3059,171.7161,13672.0
2016-06-29 09:50:00,184.13,184.45,183.45,183.67,40550.0,171.6695,171.9679,171.0355,171.2406,40550.0
2016-06-29 09:55:00,183.96,183.98,183.39,183.5,19673.0,171.511,171.5297,170.9796,171.0821,19673.0
2016-06-29 10:00:00,183.35,183.87,183.24,183.58,23097.0,170.9423,171.4271,170.8397,171.1567,23097.0
2016-06-29 10:05:00,183.52,183.84,183.41,183.76,13440.0,171.1008,171.3991,170.9982,171.3245,13440.0
2016-06-29 10:10:00,183.77,184.19,183.76,183.93,21778.0,171.3339,171.7254,171.3245,171.483,21778.0
2016-06-29 10:15:00,183.93,184.15,183.89,183.92,8347.0,171.483,171.6882,171.4457,171.4737,8347.0
2016-06-29 10:20:00,183.95,183.95,183.83,183.88,6490.0,171.5017,171.5017,171.3898,171.4364,6490.0
2016-06-29 10:25:00,183.9,183.99,183.83,183.89,11034.0,171.4551,171.539,171.3898,171.4457,11034.0
2016-06-29 10:30:00,183.73,183.9,183.35,183.35,7830.0,171.2966,171.4551,170.9423,170.9423,7830.0
2016-06-29 10:35:00,183.35,183.45,183.18,183.4,3200.0,170.9423,171.0355,170.7838,170.9889,3200.0
2016-06-29 10:40:00,183.53,183.93,183.53,183.93,3362.0,171.1101,171.483,171.1101,171.483,3362.0
2016-06-29 10:45:00,183.93,184.67,183.9,184.47,20906.0,171.483,172.173,171.4551,171.9865,20906.0
2016-06-29 10:50:00,184.48,184.7,183.85,184.0,33710.0,171.9958,172.2009,171.4085,171.5483,33710.0
2016-06-29 10:55:00,184.0,184.14,183.89,183.94,7870.0,171.5483,171.6788,171.4457,171.4924,7870.0
2016-06-29 11:00:00,183.96,184.26,183.94,184.1,20212.0,171.511,171.7907,171.4924,171.6415,20212.0
2016-06-29 11:05:00,184.15,184.18,183.92,184.0,17936.0,171.6882,171.7161,171.4737,171.5483,17936.0
2016-06-29 11:10:00,184.05,184.09,183.95,184.08,4800.0,171.5949,171.6322,171.5017,171.6229,4800.0
2016-06-29 11:15:00,184.16,184.22,183.9,184.06,98125.0,171.6975,171.7534,171.4551,171.6042,98125.0
2016-06-29 11:20:00,184.02,184.19,184.02,184.08,45838.0,171.567,171.7254,171.567,171.6229,45838.0
2016-06-29 11:25:00,184.03,184.18,183.9,184.16,11417.0,171.5763,171.7161,171.4551,171.6975,11417.0
2016-06-29 11:30:00,184.19,184.3,184.13,184.29,4863.0,171.7254,171.828,171.6695,171.8187,4863.0
2016-06-29 11:35:00,184.31,184.32,184.01,184.18,6400.0,171.8373,171.8466,171.5576,171.7161,6400.0
2016-06-29 11:40:00,184.32,184.33,184.29,184.29,900.0,171.8466,171.856,171.8187,171.8187,900.0
2016-06-29 11:45:00,184.29,184.35,183.93,184.1,28255.0,171.8187,171.8746,171.483,171.6415,28255.0
2016-06-29 11:50:00,184.08,184.49,184.03,184.4,8490.0,171.6229,172.0051,171.5763,171.9212,8490.0
2016-06-29 11:55:00,184.43,184.6,184.1,184.36,14586.0,171.9492,172.1077,171.6415,171.8839,14586.0
2016-06-29 12:00:00,184.15,184.39,183.8,184.12,25390.0,171.6882,171.9119,171.3618,171.6602,25390.0
2016-06-29 12:05:00,184.24,184.44,184.04,184.19,16449.0,171.7721,171.9585,171.5856,171.7254,16449.0
2016-06-29 12:10:00,184.19,184.32,184.04,184.22,31823.0,171.7254,171.8466,171.5856,171.7534,31823.0
2016-06-29 12:15:00,184.24,184.3,184.08,184.16,4803.0,171.7721,171.828,171.6229,171.6975,4803.0
2016-06-29 12:20:00,184.2,184.32,184.15,184.32,4023.0,171.7348,171.8466,171.6882,171.8466,4023.0
2016-06-29 12:25:00,184.35,184.69,184.27,184.31,16312.0,171.8746,172.1916,171.8,171.8373,16312.0
2016-06-29 12:30:00,184.32,184.32,184.16,184.32,7053.0,171.8466,171.8466,171.6975,171.8466,7053.0
2016-06-29 12:35:00,184.3,184.32,184.1,184.26,16000.0,171.828,171.8466,171.6415,171.7907,16000.0
2016-06-29 12:40:00,184.22,184.29,184.08,184.15,16278.0,171.7534,171.8187,171.6229,171.6882,16278.0
2016-06-29 12:45:00,184.15,184.19,184.06,184.14,10953.0,171.6882,171.7254,171.6042,171.6788,10953.0
2016-06-29 12:50:00,184.08,184.13,184.0,184.0,7497.0,171.6229,171.6695,171.5483,171.5483,7497.0
2016-06-29 12:55:00,184.01,184.1,183.93,184.0,49500.0,171.5576,171.6415,171.483,171.5483,49500.0
2016-06-29 13:00:00,184.01,184.16,183.99,184.08,4844.0,171.5576,171.6975,171.539,171.6229,4844.0
2016-06-29 13:05:00,184.08,184.08,183.65,183.67,13713.0,171.6229,171.6229,171.222,171.2406,13713.0
2016-06-29 13:10:00,183.67,183.76,183.67,183.75,3974.0,171.2406,171.3245,171.2406,171.3152,3974.0
2016-06-29 13:15:00,183.91,184.06,183.87,183.94,12696.0,171.4644,171.6042,171.4271,171.4924,12696.0
2016-06-29 13:20:00,183.99,184.0,183.94,184.0,4270.0,171.539,171.5483,171.4924,171.5483,4270.0
2016-06-29 13:25:00,183.97,183.97,183.94,183.94,200.0,171.5203,171.5203,171.4924,171.4924,200.0
2016-06-29 13:30:00,183.97,184.05,183.88,183.99,8000.0,171.5203,171.5949,171.4364,171.539,8000.0
2016-06-29 13:35:00,183.95,183.99,183.93,183.93,880.0,171.5017,171.539,171.483,171.483,880.0
2016-06-29 13:40:00,183.98,183.99,183.85,183.92,1800.0,171.5297,171.539,171.4085,171.4737,1800.0
2016-06-29 13:45:00,183.92,184.0,183.92,183.93,1200.0,171.4737,171.5483,171.4737,171.483,1200.0
2016-06-29 13:50:00,183.94,183.95,183.8,183.92,1400.0,171.4924,171.5017,171.3618,171.4737,1400.0
2016-06-29 13:55:00,183.99,184.01,183.87,183.87,6592.0,171.539,171.5576,171.4271,171.4271,6592.0
2016-06-29 14:00:00,183.94,184.0,183.89,184.0,1900.0,171.4924,171.5483,171.4457,171.5483,1900.0
2016-06-29 14:05:00,184.0,184.22,183.95,184.22,12106.0,171.5483,171.7534,171.5017,171.7534,12106.0
2016-06-29 14:10:00,184.14,184.21,183.95,184.0,5423.0,171.6788,171.7441,171.5017,171.5483,5423.0
2016-06-29 14:15:00,184.02,184.17,184.0,184.09,3500.0,171.567,171.7068,171.5483,171.6322,3500.0
2016-06-29 14:20:00,184.09,184.33,184.09,184.33,3115.0,171.6322,171.856,171.6322,171.856,3115.0
2016-06-29 14:25:00,184.34,184.41,184.01,184.01,7000.0,171.8653,171.9306,171.5576,171.5576,7000.0
2016-06-29 14:30:00,184.04,184.31,184.04,184.21,10889.0,171.5856,171.8373,171.5856,171.7441,10889.0
2016-06-29 14:35:00,184.18,184.33,184.0,184.18,10469.0,171.7161,171.856,171.5483,171.7161,10469.0
2016-06-29 14:40:00,184.19,184.32,184.12,184.23,9600.0,171.7254,171.8466,171.6602,171.7627,9600.0
2016-06-29 14:45:00,184.15,184.18,183.89,184.0,33888.0,171.6882,171.7161,171.4457,171.5483,33888.0
2016-06-29 14:50:00,184.0,184.23,183.9,184.23,26475.0,171.5483,171.7627,171.4551,171.7627,26475.0
2016-06-29 14:55:00,184.19,184.38,184.05,184.32,14338.0,171.7254,171.9026,171.5949,171.8466,14338.0
2016-06-29 15:00:00,184.32,184.63,184.26,184.61,13240.0,171.8466,172.1357,171.7907,172.117,13240.0
2016-06-29 15:05:00,184.61,184.92,184.53,184.76,54132.0,172.117,172.406,172.0424,172.2569,54132.0
2016-06-29 15:10:00,184.55,184.73,184.36,184.7,21880.0,172.0611,172.2289,171.8839,172.2009,21880.0
2016-06-29 15:15:00,184.53,184.76,184.49,184.49,28553.0,172.0424,172.2569,172.0051,172.0051,28553.0
2016-06-29 15:20:00,184.56,184.63,184.13,184.17,36231.0,172.0704,172.1357,171.6695,171.7068,36231.0
2016-06-29 15:25:00,184.12,184.37,184.11,184.3,30530.0,171.6602,171.8933,171.6509,171.828,30530.0
2016-06-29 15:30:00,184.3,184.33,183.77,183.77,36136.0,171.828,171.856,171.3339,171.3339,36136.0
2016-06-29 15:35:00,183.81,183.81,183.3,183.35,23788.0,171.3712,171.3712,170.8957,170.9423,23788.0
2016-06-29 15:40:00,183.35,183.7,183.33,183.39,34864.0,170.9423,171.2686,170.9236,170.9796,34864.0
2016-06-29 15:45:00,183.37,183.38,183.1,183.3,160492.0,170.9609,170.9703,170.7092,170.8957,160492.0
2016-06-29 15:50:00,183.27,183.49,183.04,183.14,77226.0,170.8677,171.0728,170.6533,170.7465,77226.0
2016-06-29 15:55:00,183.13,183.54,183.08,183.29,223628.0,170.7372,171.1194,170.6906,170.8864,223628.0
2016-06-30 09:30:00,183.5,183.5,182.0,182.9,16828.0,171.0821,171.0821,169.6836,170.5227,16828.0
2016-06-30 09:35:00,183.26,183.5,182.92,183.15,8344.0,170.8584,171.0821,170.5414,170.7558,8344.0
2016-06-30 09:40:00,182.92,183.04,182.17,182.99,12642.0,170.5414,170.6533,169.8421,170.6067,12642.0
2016-06-30 09:45:00,182.73,182.87,182.44,182.44,7500.0,170.3642,170.4948,170.0939,170.0939,7500.0
2016-06-30 09:50:00,182.45,182.49,181.49,181.66,40151.0,170.1032,170.1405,169.2082,169.3667,40151.0
2016-06-30 09:55:00,181.8,181.84,180.03,180.16,21793.0,169.4972,169.5345,167.847,167.9682,21793.0
2016-06-30 10:00:00,180.16,181.18,180.15,180.52,47644.0,167.9682,168.9191,167.9588,168.3038,47644.0
2016-06-30 10:05:00,180.61,180.81,180.34,180.41,23535.0,168.3877,168.5742,168.136,168.2012,23535.0
2016-06-30 10:10:00,180.51,180.73,180.4,180.55,14573.0,168.2945,168.4996,168.1919,168.3318,14573.0
2016-06-30 10:15:00,180.55,180.75,180.42,180.72,8322.0,168.3318,168.5182,168.2106,168.4903,8322.0
2016-06-30 10:20:00,180.67,180.89,180.46,180.67,18082.0,168.4437,168.6488,168.2479,168.4437,18082.0
2016-06-30 10:25:00,180.7,180.7,180.22,180.38,19318.0,168.4716,168.4716,168.0241,168.1733,19318.0
2016-06-30 10:30:00,180.38,180.6,179.81,180.52,61941.0,168.1733,168.3784,167.6419,168.3038,61941.0
2016-06-30 10:35:00,180.52,180.52,179.95,180.04,39611.0,168.3038,168.3038,167.7724,167.8563,39611.0
2016-06-30 10:40:00,180.08,180.11,179.32,179.35,17385.0,167.8936,167.9215,167.185,167.213,17385.0
2016-06-30 10:45:00,179.35,179.45,177.9,178.19,58816.0,167.213,167.3062,165.8611,166.1315,58816.0
2016-06-30 10:50:00,178.19,179.25,178.06,179.19,56104.0,166.1315,167.1197,166.0103,167.0638,56104.0
2016-06-30 10:55:00,179.12,180.04,178.63,179.73,55079.0,166.9985,167.8563,166.5417,167.5673,55079.0
2016-06-30 11:00:00,179.73,180.01,179.68,179.86,12976.0,167.5673,167.8283,167.5206,167.6885,12976.0
2016-06-30 11:05:00,179.87,179.9,179.34,179.71,30762.0,167.6978,167.7258,167.2037,167.5486,30762.0
2016-06-30 11:10:00,179.73,179.83,179.5,179.72,30675.0,167.5673,167.6605,167.3528,167.5579,30675.0
2016-06-30 11:15:00,179.67,180.1,179.51,179.51,19004.0,167.5113,167.9122,167.3622,167.3622,19004.0
2016-06-30 11:20:00,179.51,179.69,179.47,179.48,19144.0,167.3622,167.53,167.3249,167.3342,19144.0
2016-06-30 11:25:00,179.48,179.64,179.37,179.37,18667.0,167.3342,167.4834,167.2316,167.2316,18667.0
2016-06-30 11:30:00,179.46,179.61,179.39,179.59,20211.0,167.3155,167.4554,167.2503,167.4367,20211.0
2016-06-30 11:35:00,179.6,179.6,179.26,179.26,24523.0,167.4461,167.4461,167.1291,167.1291,24523.0
2016-06-30 11:40:00,179.31,179.69,179.31,179.66,73194.0,167.1757,167.53,167.1757,167.502,73194.0
2016-06-30 11:45:00,179.69,179.99,179.69,179.95,40009.0,167.53,167.8097,167.53,167.7724,40009.0
2016-06-30 11:50:00,179.97,181.65,179.92,181.59,38754.0,167.791,169.3573,167.7444,169.3014,38754.0
2016-06-30 11:55:00,181.57,181.62,180.16,180.27,15305.0,169.2827,169.3294,167.9682,168.0707,15305.0
2016-06-30 12:00:00,180.45,180.47,180.3,180.35,9335.0,168.2385,168.2572,168.0987,168.1453,9335.0
2016-06-30 12:05:00,180.35,180.42,179.86,180.39,26612.0,168.1453,168.2106,167.6885,168.1826,26612.0
2016-06-30 12:10:00,180.39,180.42,179.81,179.82,35772.0,168.1826,168.2106,167.6419,167.6512,35772.0
2016-06-30 12:15:00,179.82,179.96,179.51,179.76,13820.0,167.6512,167.7817,167.3622,167.5952,13820.0
2016-06-30 12:20:00,179.81,179.81,179.51,179.76,7482.0,167.6419,167.6419,167.3622,167.5952,7482.0
2016-06-30 12:25:00,179.64,179.92,179.64,179.85,15676.0,167.4834,167.7444,167.4834,167.6791,15676.0
2016-06-30 12:30:00,179.87,179.88,179.54,179.58,13596.0,167.6978,167.7071,167.3901,167.4274,13596.0
2016-06-30 12:35:00,179.58,179.59,178.95,179.04,68919.0,167.4274,167.4367,166.84,166.924,68919.0
2016-06-30 12:40:00,179.21,179.64,178.91,179.5,50051.0,167.0825,167.4834,166.8028,167.3528,50051.0
2016-06-30 12:45:00,179.47,179.97,179.42,179.78,10455.0,167.3249,167.791,167.2782,167.6139,10455.0
2016-06-30 12:50:00,179.79,179.9,179.5,179.56,6512.0,167.6232,167.7258,167.3528,167.4088,6512.0
2016-06-30 12:55:00,179.56,179.69,179.11,179.34,42603.0,167.4088,167.53,166.9892,167.2037,42603.0
2016-06-30 13:00:00,179.45,179.52,179.05,179.36,43562.0,167.3062,167.3715,166.9333,167.2223,43562.0
2016-06-30 13:05:00,179.36,179.38,179.19,179.3,28008.0,167.2223,167.241,167.0638,167.1664,28008.0
2016-06-30 13:10:00,179.29,179.29,179.0,179.02,7985.0,167.157,167.157,166.8867,166.9053,7985.0
2016-06-30 13:15:00,179.09,179.21,178.98,179.01,39700.0,166.9706,167.0825,166.868,166.896,39700.0
2016-06-30 13:20:00,179.05,179.44,178.9,178.95,42262.0,166.9333,167.2969,166.7934,166.84,42262.0
2016-06-30 13:25:00,178.97,179.09,178.59,179.0,46295.0,166.8587,166.9706,166.5044,166.8867,46295.0
2016-06-30 13:30:00,179.01,179.08,178.88,178.89,4075.0,166.896,166.9613,166.7748,166.7841,4075.0
2016-06-30 13:35:00,178.89,179.03,178.59,178.6,21132.0,166.7841,166.9146,166.5044,166.5137,21132.0
2016-06-30 13:40:00,178.64,178.79,178.51,178.63,45699.0,166.551,166.6909,166.4298,166.5417,45699.0
2016-06-30 13:45:00,178.63,178.64,178.34,178.53,50441.0,166.5417,166.551,166.2713,166.4485,50441.0
2016-06-30 13:50:00,178.48,178.65,178.3,178.55,17513.0,166.4019,166.5604,166.234,166.4671,17513.0
2016-06-30 13:55:00,178.58,178.73,178.44,178.6,17596.0,166.4951,166.6349,166.3646,166.5137,17596.0
2016-06-30 14:00:00,178.61,178.94,178.6,178.82,16764.0,166.5231,166.8307,166.5137,166.7188,16764.0
2016-06-30 14:05:00,178.79,178.84,178.6,178.72,18201.0,166.6909,166.7375,166.5137,166.6256,18201.0
2016-06-30 14:10:00,178.7,178.7,178.44,178.56,14141.0,166.607,166.607,166.3646,166.4764,14141.0
2016-06-30 14:15:00,178.58,178.86,178.53,178.81,7282.0,166.4951,166.7561,166.4485,166.7095,7282.0
2016-06-30 14:20:00,178.81,179.02,178.77,178.96,9239.0,166.7095,166.9053,166.6722,166.8494,9239.0
2016-06-30 14:25:00,178.93,178.96,178.7,178.78,13435.0,166.8214,166.8494,166.607,166.6816,13435.0
2016-06-30 14:30:00,178.81,179.07,178.78,178.82,10699.0,166.7095,166.9519,166.6816,166.7188,10699.0
2016-06-30 14:35:00,178.85,178.95,178.79,178.8,12269.0,166.7468,166.84,166.6909,166.7002,12269.0
2016-06-30 14:40:00,178.83,178.95,178.81,178.93,12871.0,166.7282,166.84,166.7095,166.8214,12871.0
2016-06-30 14:45:00,178.94,178.96,178.83,178.89,41562.0,166.8307,166.8494,166.7282,166.7841,41562.0
2016-06-30 14:50:00,178.88,179.08,178.83,179.03,34217.0,166.7748,166.9613,166.7282,166.9146,34217.0
2016-06-30 14:55:00,179.03,179.03,178.84,178.95,47974.0,166.9146,166.9146,166.7375,166.84,47974.0
2016-06-30 15:00:00,178.95,179.45,178.95,179.37,38087.0,166.84,167.3062,166.84,167.2316,38087.0
2016-06-30 15:05:00,179.39,180.05,179.31,179.99,39355.0,167.2503,167.8656,167.1757,167.8097,39355.0
2016-06-30 15:10:00,180.02,181.0,179.94,180.47,61694.0,167.8376,168.7513,167.7631,168.2572,61694.0
2016-06-30 15:15:00,180.5,180.53,180.01,180.07,56688.0,168.2852,168.3131,167.8283,167.8843,56688.0
2016-06-30 15:20:00,180.03,180.59,180.03,180.3,45693.0,167.847,168.3691,167.847,168.0987,45693.0
2016-06-30 15:25:00,180.3,181.23,180.25,181.12,55562.0,168.0987,168.9658,168.0521,168.8632,55562.0
2016-06-30 15:30:00,181.16,181.51,181.15,181.49,58679.0,168.9005,169.2268,168.8912,169.2082,58679.0
2016-06-30 15:35:00,181.51,181.98,181.48,181.94,60755.0,169.2268,169.665,169.1988,169.6277,60755.0
2016-06-30 15:40:00,181.91,181.95,181.14,181.33,77961.0,169.5997,169.637,168.8818,169.059,77961.0
2016-06-30 15:45:00,181.42,181.59,179.53,179.72,102706.0,169.1429,169.3014,167.3808,167.5579,102706.0
2016-06-30 15:50:00,179.87,180.87,179.67,180.81,106483.0,167.6978,168.6301,167.5113,168.5742,106483.0
2016-06-30 15:55:00,180.86,180.9,179.92,180.33,256514.0,168.6208,168.6581,167.7444,168.1267,256514.0
2016-07-01 09:30:00,180.47,181.21,179.42,180.91,8477.0,168.2572,168.9471,167.2782,168.6674,8477.0
2016-07-01 09:35:00,180.06,180.91,179.77,180.22,25783.0,167.8749,168.6674,167.6046,168.0241,25783.0
2016-07-01 09:40:00,180.36,180.36,179.32,179.92,44556.0,168.1546,168.1546,167.185,167.7444,44556.0
2016-07-01 09:45:00,179.92,180.2,179.76,180.0,31911.0,167.7444,168.0055,167.5952,167.819,31911.0
2016-07-01 09:50:00,179.92,180.2,179.85,180.19,19533.0,167.7444,168.0055,167.6791,167.9961,19533.0
2016-07-01 09:55:00,180.25,180.26,179.66,179.82,37971.0,168.0521,168.0614,167.502,167.6512,37971.0
2016-07-01 10:00:00,179.76,179.98,179.59,179.67,21563.0,167.5952,167.8003,167.4367,167.5113,21563.0
2016-07-01 10:05:00,179.78,179.79,179.01,179.14,25177.0,167.6139,167.6232,166.896,167.0172,25177.0
2016-07-01 10:10:00,179.16,179.2,178.82,178.84,21209.0,167.0358,167.0731,166.7188,166.7375,21209.0
2016-07-01 10:15:00,178.82,178.82,178.52,178.57,40312.0,166.7188,166.7188,166.4391,166.4858,40312.0
2016-07-01 10:20:00,178.62,178.71,178.22,178.3,51606.0,166.5324,166.6163,166.1595,166.234,51606.0
2016-07-01 10:25:00,178.31,178.4,177.96,178.04,23445.0,166.2434,166.3273,165.917,165.9916,23445.0
2016-07-01 10:30:00,178.0,178.02,176.59,176.59,25867.0,165.9543,165.973,164.6398,164.6398,25867.0
2016-07-01 10:35:00,176.7,176.83,176.34,176.5,55516.0,164.7423,164.8635,164.4067,164.5558,55516.0
2016-07-01 10:40:00,176.5,176.54,175.94,176.03,41709.0,164.5558,164.5931,164.0337,164.1177,41709.0
2016-07-01 10:45:00,176.08,177.1,175.96,176.48,66958.0,164.1643,165.1152,164.0524,164.5372,66958.0
2016-07-01 10:50:00,176.5,177.96,176.37,177.84,35789.0,164.5558,165.917,164.4346,165.8052,35789.0
2016-07-01 10:55:00,177.74,177.91,177.14,177.2,28304.0,165.7119,165.8704,165.1525,165.2085,28304.0
2016-07-01 11:00:00,177.23,177.37,177.17,177.24,12442.0,165.2364,165.367,165.1805,165.2458,12442.0
2016-07-01 11:05:00,177.19,177.32,176.83,176.95,33509.0,165.1992,165.3204,164.8635,164.9754,33509.0
2016-07-01 11:10:00,176.92,176.96,176.46,176.46,19603.0,164.9474,164.9847,164.5186,164.5186,19603.0
2016-07-01 11:15:00,176.45,176.63,176.26,176.4,30921.0,164.5092,164.677,164.3321,164.4626,30921.0
2016-07-01 11:20:00,176.4,176.5,176.27,176.29,39020.0,164.4626,164.5558,164.3414,164.3601,39020.0
2016-07-01 11:25:00,176.21,176.36,176.06,176.08,23502.0,164.2855,164.4253,164.1456,164.1643,23502.0
2016-07-01 11:30:00,176.05,176.61,176.0,176.44,16790.0,164.1363,164.6584,164.0897,164.4999,16790.0
2016-07-01 11:35:00,176.43,176.48,175.87,175.87,44498.0,164.4906,164.5372,163.9685,163.9685,44498.0
2016-07-01 11:40:00,175.95,175.99,175.6,175.78,37934.0,164.0431,164.0804,163.7168,163.8846,37934.0
2016-07-01 11:45:00,175.77,176.19,175.7,176.15,23531.0,163.8752,164.2668,163.81,164.2295,23531.0
2016-07-01 11:50:00,176.13,176.29,175.93,176.28,14973.0,164.2109,164.3601,164.0244,164.3507,14973.0
2016-07-01 11:55:00,176.27,176.8,176.27,176.78,17526.0,164.3414,164.8355,164.3414,164.8169,17526.0
2016-07-01 12:00:00,176.85,176.89,176.69,176.81,12690.0,164.8822,164.9195,164.733,164.8449,12690.0
2016-07-01 12:05:00,176.81,176.9,176.63,176.69,14955.0,164.8449,164.9288,164.677,164.733,14955.0
2016-07-01 12:10:00,176.75,176.78,176.61,176.75,25382.0,164.7889,164.8169,164.6584,164.7889,25382.0
2016-07-01 12:15:00,176.79,176.85,176.74,176.78,7500.0,164.8262,164.8822,164.7796,164.8169,7500.0
2016-07-01 12:20:00,176.8,177.04,176.77,176.99,8100.0,164.8355,165.0593,164.8076,165.0127,8100.0
2016-07-01 12:25:00,177.03,177.14,176.91,176.99,11411.0,165.05,165.1525,164.9381,165.0127,11411.0
2016-07-01 12:30:00,176.9,176.94,176.8,176.8,4710.0,164.9288,164.9661,164.8355,164.8355,4710.0
2016-07-01 12:35:00,176.8,176.8,176.65,176.68,7500.0,164.8355,164.8355,164.6957,164.7237,7500.0
2016-07-01 12:40:00,176.7,176.82,176.65,176.71,10828.0,164.7423,164.8542,164.6957,164.7516,10828.0
2016-07-01 12:45:00,176.66,176.67,176.36,176.64,13636.0,164.705,164.7143,164.4253,164.6864,13636.0
2016-07-01 12:50:00,176.61,176.77,176.58,176.65,4621.0,164.6584,164.8076,164.6304,164.6957,4621.0
2016-07-01 12:55:00,176.57,176.63,176.35,176.52,13670.0,164.6211,164.677,164.416,164.5745,13670.0
2016-07-01 13:00:00,176.49,176.55,176.43,176.53,11076.0,164.5465,164.6025,164.4906,164.5838,11076.0
2016-07-01 13:05:00,176.47,176.53,176.4,176.43,15300.0,164.5279,164.5838,164.4626,164.4906,15300.0
2016-07-01 13:10:00,176.44,176.55,176.34,176.35,13926.0,164.4999,164.6025,164.4067,164.416,13926.0
2016-07-01 13:15:00,176.31,176.37,175.7,175.78,51754.0,164.3787,164.4346,163.81,163.8846,51754.0
2016-07-01 13:20:00,175.78,175.91,175.73,175.86,9956.0,163.8846,164.0058,163.838,163.9592,9956.0
2016-07-01 13:25:00,175.83,176.01,175.74,175.74,11738.0,163.9312,164.099,163.8473,163.8473,11738.0
2016-07-01 13:30:00,175.73,175.74,175.27,175.34,32955.0,163.838,163.8473,163.4091,163.4743,32955.0
2016-07-01 13:35:00,175.37,175.38,175.23,175.31,22152.0,163.5023,163.5116,163.3718,163.4464,22152.0
2016-07-01 13:40:00,175.34,175.42,175.18,175.22,30009.0,163.4743,163.5489,163.3252,163.3625,30009.0
2016-07-01 13:45:00,175.22,175.37,175.19,175.25,26451.0,163.3625,163.5023,163.3345,163.3904,26451.0
2016-07-01 13:50:00,175.2,175.42,175.17,175.37,24990.0,163.3438,163.5489,163.3159,163.5023,24990.0
2016-07-01 13:55:00,175.4,175.44,175.15,175.3,29462.0,163.5303,163.5676,163.2972,163.4371,29462.0
2016-07-01 14:00:00,175.25,175.29,174.36,174.43,30672.0,163.3904,163.4277,162.5607,162.6259,30672.0
2016-07-01 14:05:00,174.28,174.46,173.85,174.07,63610.0,162.4861,162.6539,162.0852,162.2903,63610.0
2016-07-01 14:10:00,174.09,174.12,173.05,173.09,52544.0,162.3089,162.3369,161.3393,161.3766,52544.0
2016-07-01 14:15:00,173.16,173.24,172.58,172.68,66787.0,161.4419,161.5165,160.9011,160.9944,66787.0
2016-07-01 14:20:00,172.69,172.95,172.47,172.78,68970.0,161.0037,161.2461,160.7986,161.0876,68970.0
2016-07-01 14:25:00,172.78,172.95,172.64,172.74,45659.0,161.0876,161.2461,160.9571,161.0503,45659.0
2016-07-01 14:30:00,172.64,172.74,171.73,171.86,49798.0,160.9571,161.0503,160.1086,160.2298,49798.0
2016-07-01 14:35:00,171.86,171.86,170.89,171.0,160357.0,160.2298,160.2298,159.3255,159.428,160357.0
2016-07-01 14:40:00,170.85,171.16,170.53,170.73,89552.0,159.2882,159.5772,158.9899,159.1763,89552.0
2016-07-01 14:45:00,170.81,174.74,169.98,172.6,380953.0,159.2509,162.9149,158.4771,160.9198,380953.0
2016-07-01 14:50:00,172.59,172.6,170.34,171.1,136754.0,160.9104,160.9198,158.8127,159.5213,136754.0
2016-07-01 14:55:00,171.12,173.91,171.1,173.76,331512.0,159.5399,162.1411,159.5213,162.0013,331512.0
2016-07-01 15:00:00,173.7,174.38,173.37,173.92,102091.0,161.9453,162.5793,161.6377,162.1504,102091.0
2016-07-01 15:05:00,173.91,174.49,173.84,174.15,79827.0,162.1411,162.6819,162.0759,162.3649,79827.0
2016-07-01 15:10:00,174.08,176.99,174.07,176.29,99405.0,162.2996,165.0127,162.2903,164.3601,99405.0
2016-07-01 15:15:00,176.59,176.59,175.5,176.39,85505.0,164.6398,164.6398,163.6235,164.4533,85505.0
2016-07-01 15:20:00,176.25,176.28,174.6,174.6,55426.0,164.3228,164.3507,162.7844,162.7844,55426.0
2016-07-01 15:25:00,174.61,175.08,174.16,174.75,65602.0,162.7937,163.2319,162.3742,162.9243,65602.0
2016-07-01 15:30:00,174.72,175.55,174.53,175.55,54504.0,162.8963,163.6701,162.7192,163.6701,54504.0
2016-07-01 15:35:00,175.48,175.9,175.4,175.83,41176.0,163.6049,163.9965,163.5303,163.9312,41176.0
2016-07-01 15:40:00,175.82,176.58,175.76,176.16,34769.0,163.9219,164.6304,163.8659,164.2389,34769.0
2016-07-01 15:45:00,176.09,176.24,175.48,175.55,97420.0,164.1736,164.3134,163.6049,163.6701,97420.0
2016-07-01 15:50:00,175.61,175.76,175.46,175.59,97007.0,163.7261,163.8659,163.5862,163.7074,97007.0
2016-07-01 15:55:00,175.59,175.64,173.78,173.99,355362.0,163.7074,163.754,162.0199,162.2157,355362.0
2016-07-05 09:30:00,173.68,175.6,172.47,174.18,12133.0,161.9267,163.7168,160.7986,162.3928,12133.0
2016-07-05 09:35:00,174.2,174.5,174.04,174.04,3234.0,162.4115,162.6912,162.2623,162.2623,3234.0
2016-07-05 09:40:00,174.07,174.67,173.62,174.5,14741.0,162.2903,162.8497,161.8707,162.6912,14741.0
2016-07-05 09:45:00,174.45,175.93,174.44,175.71,26189.0,162.6446,164.0244,162.6353,163.8193,26189.0
2016-07-05 09:50:00,175.66,176.3,175.65,175.68,27172.0,163.7727,164.3694,163.7634,163.7913,27172.0
2016-07-05 09:55:00,175.84,176.01,175.79,175.95,5950.0,163.9405,164.099,163.8939,164.0431,5950.0
2016-07-05 10:00:00,175.82,176.25,175.61,175.94,28441.0,163.9219,164.3228,163.7261,164.0337,28441.0
2016-07-05 10:05:00,175.94,175.94,175.56,175.63,2116.0,164.0337,164.0337,163.6795,163.7447,2116.0
2016-07-05 10:10:00,175.53,175.53,174.67,175.3,12392.0,163.6515,163.6515,162.8497,163.4371,12392.0
2016-07-05 10:15:00,175.3,175.4,174.88,174.9,4496.0,163.4371,163.5303,163.0455,163.0641,4496.0
2016-07-05 10:20:00,174.87,175.11,174.74,175.11,8049.0,163.0362,163.2599,162.9149,163.2599,8049.0
2016-07-05 10:25:00,175.03,175.09,174.74,175.09,2592.0,163.1853,163.2413,162.9149,163.2413,2592.0
2016-07-05 10:30:00,175.14,175.36,175.09,175.09,2983.0,163.2879,163.493,163.2413,163.2413,2983.0
2016-07-05 10:35:00,175.05,175.51,174.86,175.51,17214.0,163.204,163.6328,163.0268,163.6328,17214.0
2016-07-05 10:40:00,175.47,176.45,175.39,176.0,31589.0,163.5955,164.5092,163.521,164.0897,31589.0
2016-07-05 10:45:00,175.96,176.07,175.69,175.92,15164.0,164.0524,164.1549,163.8007,164.0151,15164.0
2016-07-05 10:50:00,175.93,175.93,175.7,175.71,8316.0,164.0244,164.0244,163.81,163.8193,8316.0
2016-07-05 10:55:00,175.77,175.84,175.62,175.73,18040.0,163.8752,163.9405,163.7354,163.838,18040.0
2016-07-05 11:00:00,175.77,176.07,175.71,176.0,17710.0,163.8752,164.1549,163.8193,164.0897,17710.0
2016-07-05 11:05:00,175.91,176.11,175.8,176.06,17892.0,164.0058,164.1922,163.9032,164.1456,17892.0
2016-07-05 11:10:00,175.97,176.05,175.75,175.87,15809.0,164.0617,164.1363,163.8566,163.9685,15809.0
2016-07-05 11:15:00,175.95,176.24,175.86,176.06,15875.0,164.0431,164.3134,163.9592,164.1456,15875.0
2016-07-05 11:20:00,176.17,176.19,175.89,176.06,25629.0,164.2482,164.2668,163.9871,164.1456,25629.0
2016-07-05 11:25:00,176.0,176.18,175.96,176.0,8594.0,164.0897,164.2575,164.0524,164.0897,8594.0
2016-07-05 11:30:00,175.97,176.11,175.88,176.03,11720.0,164.0617,164.1922,163.9778,164.1177,11720.0
2016-07-05 11:35:00,176.01,176.05,175.83,176.0,6500.0,164.099,164.1363,163.9312,164.0897,6500.0
2016-07-05 11:40:00,176.0,176.03,175.79,175.86,6500.0,164.0897,164.1177,163.8939,163.9592,6500.0
2016-07-05 11:45:00,175.83,176.05,175.69,176.0,7290.0,163.9312,164.1363,163.8007,164.0897,7290.0
2016-07-05 11:50:00,175.86,176.02,175.76,175.95,8148.0,163.9592,164.1083,163.8659,164.0431,8148.0
2016-07-05 11:55:00,175.91,176.08,175.87,175.94,8974.0,164.0058,164.1643,163.9685,164.0337,8974.0
2016-07-05 12:00:00,175.95,176.0,175.76,175.92,5800.0,164.0431,164.0897,163.8659,164.0151,5800.0
2016-07-05 12:05:00,175.91,176.11,175.86,176.0,14004.0,164.0058,164.1922,163.9592,164.0897,14004.0
2016-07-05 12:10:00,175.97,176.07,175.9,175.99,13525.0,164.0617,164.1549,163.9965,164.0804,13525.0
2016-07-05 12:15:00,175.98,176.05,175.91,175.91,4713.0,164.071,164.1363,164.0058,164.0058,4713.0
2016-07-05 12:20:00,175.93,176.05,175.91,175.99,13800.0,164.0244,164.1363,164.0058,164.0804,13800.0
2016-07-05 12:25:00,175.98,176.17,175.98,176.17,6600.0,164.071,164.2482,164.071,164.2482,6600.0
2016-07-05 12:30:00,176.19,176.6,176.18,176.43,17014.0,164.2668,164.6491,164.2575,164.4906,17014.0
2016-07-05 12:35:00,176.39,176.56,176.29,176.3,7344.0,164.4533,164.6118,164.3601,164.3694,7344.0
2016-07-05 12:40:00,176.35,176.46,176.26,176.39,11833.0,164.416,164.5186,164.3321,164.4533,11833.0
2016-07-05 12:45:00,176.39,176.52,176.18,176.4,11107.0,164.4533,164.5745,164.2575,164.4626,11107.0
2016-07-05 12:50:00,176.44,176.48,176.26,176.38,4425.0,164.4999,164.5372,164.3321,164.444,4425.0
2016-07-05 12:55:00,176.34,176.36,176.15,176.32,6580.0,164.4067,164.4253,164.2295,164.388,6580.0
2016-07-05 13:00:00,176.24,176.41,176.2,176.39,4980.0,164.3134,164.4719,164.2761,164.4533,4980.0
2016-07-05 13:05:00,176.39,176.49,176.23,176.33,16660.0,164.4533,164.5465,164.3041,164.3974,16660.0
2016-07-05 13:10:00,176.3,176.49,176.11,176.32,5964.0,164.3694,164.5465,164.1922,164.388,5964.0
2016-07-05 13:15:00,176.31,176.55,176.27,176.41,4345.0,164.3787,164.6025,164.3414,164.4719,4345.0
2016-07-05 13:20:00,176.43,176.55,176.43,176.55,8592.0,164.4906,164.6025,164.4906,164.6025,8592.0
2016-07-05 13:25:00,176.57,176.82,176.54,176.63,13343.0,164.6211,164.8542,164.5931,164.677,13343.0
2016-07-05 13:30:00,176.69,176.96,176.64,176.71,13265.0,164.733,164.9847,164.6864,164.7516,13265.0
2016-07-05 13:35:00,176.73,176.83,176.62,176.79,6369.0,164.7703,164.8635,164.6677,164.8262,6369.0
2016-07-05 13:40:00,176.77,177.0,176.63,176.79,11525.0,164.8076,165.022,164.677,164.8262,11525.0
2016-07-05 13:45:00,176.71,176.85,176.64,176.85,5106.0,164.7516,164.8822,164.6864,164.8822,5106.0
2016-07-05 13:50:00,176.79,177.04,176.76,176.93,16468.0,164.8262,165.0593,164.7983,164.9567,16468.0
2016-07-05 13:55:00,176.85,177.31,176.83,177.28,11827.0,164.8822,165.311,164.8635,165.2831,11827.0
2016-07-05 14:00:00,177.32,177.52,177.14,177.43,12507.0,165.3204,165.5068,165.1525,165.4229,12507.0
2016-07-05 14:05:00,177.42,177.48,177.3,177.43,14651.0,165.4136,165.4695,165.3017,165.4229,14651.0
2016-07-05 14:10:00,177.45,177.6,177.42,177.49,13681.0,165.4416,165.5814,165.4136,165.4789,13681.0
2016-07-05 14:15:00,177.54,177.66,177.39,177.41,9292.0,165.5255,165.6373,165.3856,165.4043,9292.0
2016-07-05 14:20:00,177.39,177.66,177.26,177.63,12829.0,165.3856,165.6373,165.2644,165.6094,12829.0
2016-07-05 14:25:00,177.54,177.63,177.34,177.45,10998.0,165.5255,165.6094,165.339,165.4416,10998.0
2016-07-05 14:30:00,177.42,177.53,177.34,177.39,18280.0,165.4136,165.5161,165.339,165.3856,18280.0
2016-07-05 14:35:00,177.36,177.44,177.08,177.08,8761.0,165.3576,165.4322,165.0966,165.0966,8761.0
2016-07-05 14:40:00,177.07,177.07,176.72,176.87,17263.0,165.0873,165.0873,164.761,164.9008,17263.0
2016-07-05 14:45:00,176.88,177.32,176.81,177.26,19438.0,164.9101,165.3204,164.8449,165.2644,19438.0
2016-07-05 14:50:00,177.19,177.19,176.67,176.82,19004.0,165.1992,165.1992,164.7143,164.8542,19004.0
2016-07-05 14:55:00,176.8,176.86,176.69,176.72,8305.0,164.8355,164.8915,164.733,164.761,8305.0
2016-07-05 15:00:00,176.72,176.84,176.66,176.83,8030.0,164.761,164.8728,164.705,164.8635,8030.0
2016-07-05 15:05:00,176.84,176.89,176.64,176.68,18091.0,164.8728,164.9195,164.6864,164.7237,18091.0
2016-07-05 15:10:00,176.68,176.72,176.49,176.54,3214.0,164.7237,164.761,164.5465,164.5931,3214.0
2016-07-05 15:15:00,176.55,176.71,176.52,176.64,10453.0,164.6025,164.7516,164.5745,164.6864,10453.0
2016-07-05 15:20:00,176.63,176.82,176.56,176.75,12576.0,164.677,164.8542,164.6118,164.7889,12576.0
2016-07-05 15:25:00,176.71,176.9,176.68,176.86,26874.0,164.7516,164.9288,164.7237,164.8915,26874.0
2016-07-05 15:30:00,176.82,176.93,176.65,176.71,28144.0,164.8542,164.9567,164.6957,164.7516,28144.0
2016-07-05 15:35:00,176.74,177.05,176.67,176.96,21894.0,164.7796,165.0686,164.7143,164.9847,21894.0
2016-07-05 15:40:00,176.88,177.09,176.85,177.0,13726.0,164.9101,165.1059,164.8822,165.022,13726.0
2016-07-05 15:45:00,176.98,177.45,176.98,177.45,23378.0,165.0034,165.4416,165.0034,165.4416,23378.0
2016-07-05 15:50:00,177.39,177.49,177.12,177.2,39346.0,165.3856,165.4789,165.1339,165.2085,39346.0
2016-07-05 15:55:00,177.23,177.35,177.02,177.15,54565.0,165.2364,165.3483,165.0407,165.1619,54565.0
2016-07-06 09:30:00,176.49,178.02,176.37,177.12,7619.0,164.5465,165.973,164.4346,165.1339,7619.0
2016-07-06 09:35:00,177.54,177.93,177.0,177.93,16877.0,165.5255,165.8891,165.022,165.8891,16877.0
2016-07-06 09:40:00,177.92,178.2,177.53,177.79,12480.0,165.8798,166.1408,165.5161,165.7585,12480.0
2016-07-06 09:45:00,177.99,178.14,177.76,177.94,6290.0,165.945,166.0849,165.7306,165.8984,6290.0
2016-07-06 09:50:00,177.96,178.22,177.75,178.22,5200.0,165.917,166.1595,165.7213,166.1595,5200.0
2016-07-06 09:55:00,178.22,178.8,178.21,178.74,18908.0,166.1595,166.7002,166.1501,166.6443,18908.0
2016-07-06 10:00:00,178.8,179.37,178.73,178.87,8656.0,166.7002,167.2316,166.6349,166.7655,8656.0
2016-07-06 10:05:00,178.69,178.84,178.61,178.71,4347.0,166.5976,166.7375,166.5231,166.6163,4347.0
2016-07-06 10:10:00,178.71,178.74,178.52,178.74,3700.0,166.6163,166.6443,166.4391,166.6443,3700.0
2016-07-06 10:15:00,178.71,178.71,178.32,178.48,12081.0,166.6163,166.6163,166.2527,166.4019,12081.0
2016-07-06 10:20:00,178.48,178.81,178.48,178.56,7603.0,166.4019,166.7095,166.4019,166.4764,7603.0
2016-07-06 10:25:00,178.68,178.98,178.57,178.72,5081.0,166.5883,166.868,166.4858,166.6256,5081.0
2016-07-06 10:30:00,178.61,178.61,178.37,178.56,11060.0,166.5231,166.5231,166.2993,166.4764,11060.0
2016-07-06 10:35:00,178.54,179.38,178.54,179.07,16980.0,166.4578,167.241,166.4578,166.9519,16980.0
2016-07-06 10:40:00,179.01,179.09,178.59,178.79,12938.0,166.896,166.9706,166.5044,166.6909,12938.0
2016-07-06 10:45:00,178.75,178.9,178.63,178.9,9950.0,166.6536,166.7934,166.5417,166.7934,9950.0
2016-07-06 10:50:00,179.04,179.3,178.99,179.29,17339.0,166.924,167.1664,166.8773,167.157,17339.0
2016-07-06 10:55:00,179.3,179.73,179.29,179.59,40217.0,167.1664,167.5673,167.157,167.4367,40217.0
2016-07-06 11:00:00,179.58,179.71,179.43,179.53,15795.0,167.4274,167.5486,167.2876,167.3808,15795.0
2016-07-06 11:05:00,179.57,179.72,179.55,179.68,9453.0,167.4181,167.5579,167.3994,167.5206,9453.0
2016-07-06 11:10:00,179.69,179.97,179.63,179.86,20098.0,167.53,167.791,167.474,167.6885,20098.0
2016-07-06 11:15:00,179.86,179.95,179.81,179.93,7988.0,167.6885,167.7724,167.6419,167.7537,7988.0
2016-07-06 11:20:00,179.93,180.07,179.64,179.65,14783.0,167.7537,167.8843,167.4834,167.4927,14783.0
2016-07-06 11:25:00,179.65,179.75,179.61,179.61,18945.0,167.4927,167.5859,167.4554,167.4554,18945.0
2016-07-06 11:30:00,179.65,179.75,179.58,179.72,8167.0,167.4927,167.5859,167.4274,167.5579,8167.0
2016-07-06 11:35:00,179.7,179.82,179.66,179.77,8725.0,167.5393,167.6512,167.502,167.6046,8725.0
2016-07-06 11:40:00,179.77,180.09,179.72,180.0,20210.0,167.6046,167.9029,167.5579,167.819,20210.0
2016-07-06 11:45:00,180.0,180.1,179.99,180.02,12988.0,167.819,167.9122,167.8097,167.8376,12988.0
2016-07-06 11:50:00,180.02,180.19,179.93,180.03,13325.0,167.8376,167.9961,167.7537,167.847,13325.0
2016-07-06 11:55:00,179.99,180.04,179.79,180.01,24173.0,167.8097,167.8563,167.6232,167.8283,24173.0
2016-07-06 12:00:00,180.11,180.31,180.06,180.27,23149.0,167.9215,168.108,167.8749,168.0707,23149.0
2016-07-06 12:05:00,180.27,180.29,179.84,179.96,22376.0,168.0707,168.0894,167.6698,167.7817,22376.0
2016-07-06 12:10:00,179.96,180.25,179.96,180.08,18358.0,167.7817,168.0521,167.7817,167.8936,18358.0
2016-07-06 12:15:00,180.08,180.23,180.0,180.0,15820.0,167.8936,168.0334,167.819,167.819,15820.0
2016-07-06 12:20:00,180.1,180.15,180.02,180.08,6437.0,167.9122,167.9588,167.8376,167.8936,6437.0
2016-07-06 12:25:00,180.08,180.15,180.07,180.13,13509.0,167.8936,167.9588,167.8843,167.9402,13509.0
2016-07-06 12:30:00,180.14,180.19,180.0,180.06,11979.0,167.9495,167.9961,167.819,167.8749,11979.0
2016-07-06 12:35:00,180.08,180.17,180.02,180.05,7315.0,167.8936,167.9775,167.8376,167.8656,7315.0
2016-07-06 12:40:00,180.07,180.17,180.06,180.12,26881.0,167.8843,167.9775,167.8749,167.9309,26881.0
2016-07-06 12:45:00,180.1,180.12,179.93,179.94,10902.0,167.9122,167.9309,167.7537,167.7631,10902.0
2016-07-06 12:50:00,179.97,180.13,179.94,180.1,10984.0,167.791,167.9402,167.7631,167.9122,10984.0
2016-07-06 12:55:00,180.1,180.25,180.01,180.25,8676.0,167.9122,168.0521,167.8283,168.0521,8676.0
2016-07-06 13:00:00,180.26,181.49,180.26,181.3,36142.0,168.0614,169.2082,168.0614,169.031,36142.0
2016-07-06 13:05:00,181.3,181.3,180.96,181.02,13361.0,169.031,169.031,168.714,168.77,13361.0
2016-07-06 13:10:00,181.05,181.05,180.71,180.77,9258.0,168.7979,168.7979,168.4809,168.5369,9258.0
2016-07-06 13:15:00,180.8,180.8,180.6,180.65,9565.0,168.5649,168.5649,168.3784,168.425,9565.0
2016-07-06 13:20:00,180.65,180.79,180.56,180.56,12700.0,168.425,168.5555,168.3411,168.3411,12700.0
2016-07-06 13:25:00,180.61,180.61,180.13,180.27,17821.0,168.3877,168.3877,167.9402,168.0707,17821.0
2016-07-06 13:30:00,180.24,180.39,180.23,180.38,12059.0,168.0428,168.1826,168.0334,168.1733,12059.0
2016-07-06 13:35:00,180.41,180.51,180.4,180.46,7448.0,168.2012,168.2945,168.1919,168.2479,7448.0
2016-07-06 13:40:00,180.49,180.51,180.21,180.25,9445.0,168.2758,168.2945,168.0148,168.0521,9445.0
2016-07-06 13:45:00,180.23,180.34,180.01,180.12,26696.0,168.0334,168.136,167.8283,167.9309,26696.0
2016-07-06 13:50:00,180.13,180.22,180.13,180.22,13021.0,167.9402,168.0241,167.9402,168.0241,13021.0
2016-07-06 13:55:00,180.22,180.34,180.03,180.03,9869.0,168.0241,168.136,167.847,167.847,9869.0
2016-07-06 14:00:00,180.05,180.35,179.85,180.31,24254.0,167.8656,168.1453,167.6791,168.108,24254.0
2016-07-06 14:05:00,180.33,180.47,180.26,180.34,8061.0,168.1267,168.2572,168.0614,168.136,8061.0
2016-07-06 14:10:00,180.34,180.39,179.91,179.98,8500.0,168.136,168.1826,167.7351,167.8003,8500.0
2016-07-06 14:15:00,180.03,180.11,179.85,180.11,18103.0,167.847,167.9215,167.6791,167.9215,18103.0
2016-07-06 14:20:00,180.16,180.22,179.96,179.99,7542.0,167.9682,168.0241,167.7817,167.8097,7542.0
2016-07-06 14:25:00,179.99,180.03,179.88,179.98,12093.0,167.8097,167.847,167.7071,167.8003,12093.0
2016-07-06 14:30:00,179.98,180.02,179.91,180.01,10858.0,167.8003,167.8376,167.7351,167.8283,10858.0
2016-07-06 14:35:00,179.97,180.03,179.93,179.99,22204.0,167.791,167.847,167.7537,167.8097,22204.0
2016-07-06 14:40:00,179.99,180.0,179.87,179.92,10599.0,167.8097,167.819,167.6978,167.7444,10599.0
2016-07-06 14:45:00,179.93,179.97,179.86,179.92,17915.0,167.7537,167.791,167.6885,167.7444,17915.0
2016-07-06 14:50:00,179.93,180.15,179.91,179.93,20097.0,167.7537,167.9588,167.7351,167.7537,20097.0
2016-07-06 14:55:00,180.03,180.04,179.74,179.89,14898.0,167.847,167.8563,167.5766,167.7164,14898.0
2016-07-06 15:00:00,179.89,179.99,179.79,179.99,10712.0,167.7164,167.8097,167.6232,167.8097,10712.0
2016-07-06 15:05:00,179.99,180.01,179.82,179.94,14149.0,167.8097,167.8283,167.6512,167.7631,14149.0
2016-07-06 15:10:00,179.92,180.03,179.84,179.95,10450.0,167.7444,167.847,167.6698,167.7724,10450.0
2016-07-06 15:15:00,179.95,180.01,179.94,179.96,18562.0,167.7724,167.8283,167.7631,167.7817,18562.0
2016-07-06 15:20:00,179.92,179.93,179.68,179.7,15545.0,167.7444,167.7537,167.5206,167.5393,15545.0
2016-07-06 15:25:00,179.65,179.87,179.48,179.79,40469.0,167.4927,167.6978,167.3342,167.6232,40469.0
2016-07-06 15:30:00,179.78,180.02,179.75,179.98,25707.0,167.6139,167.8376,167.5859,167.8003,25707.0
2016-07-06 15:35:00,179.99,180.01,179.54,179.55,50728.0,167.8097,167.8283,167.3901,167.3994,50728.0
2016-07-06 15:40:00,179.59,179.74,179.39,179.73,73780.0,167.4367,167.5766,167.2503,167.5673,73780.0
2016-07-06 15:45:00,179.73,180.04,179.73,179.98,57030.0,167.5673,167.8563,167.5673,167.8003,57030.0
2016-07-06 15:50:00,180.0,180.03,179.97,179.98,63022.0,167.819,167.847,167.791,167.8003,63022.0
2016-07-06 15:55:00,180.0,180.1,179.98,180.0,148314.0,167.819,167.9122,167.8003,167.819,148314.0
2016-07-07 09:30:00,180.37,180.37,179.07,179.56,6378.0,168.164,168.164,166.9519,167.4088,6378.0
2016-07-07 09:35:00,179.88,180.15,178.82,179.1,35936.0,167.7071,167.9588,166.7188,166.9799,35936.0
2016-07-07 09:40:00,179.14,179.18,178.9,178.91,15939.0,167.0172,167.0545,166.7934,166.8028,15939.0
2016-07-07 09:45:00,179.0,179.25,178.8,179.0,11460.0,166.8867,167.1197,166.7002,166.8867,11460.0
2016-07-07 09:50:00,178.86,178.88,178.55,178.68,10364.0,166.7561,166.7748,166.4671,166.5883,10364.0
2016-07-07 09:55:00,178.6,178.96,178.51,178.7,30448.0,166.5137,166.8494,166.4298,166.607,30448.0
2016-07-07 10:00:00,178.79,178.8,178.53,178.68,10958.0,166.6909,166.7002,166.4485,166.5883,10958.0
2016-07-07 10:05:00,178.63,178.86,178.53,178.8,13699.0,166.5417,166.7561,166.4485,166.7002,13699.0
2016-07-07 10:10:00,178.68,178.86,178.57,178.7,22740.0,166.5883,166.7561,166.4858,166.607,22740.0
2016-07-07 10:15:00,178.75,178.88,178.62,178.73,23893.0,166.6536,166.7748,166.5324,166.6349,23893.0
2016-07-07 10:20:00,178.73,178.96,178.59,178.81,12115.0,166.6349,166.8494,166.5044,166.7095,12115.0
2016-07-07 10:25:00,178.91,178.98,178.71,178.8,26357.0,166.8028,166.868,166.6163,166.7002,26357.0
2016-07-07 10:30:00,178.75,178.82,178.6,178.78,5701.0,166.6536,166.7188,166.5137,166.6816,5701.0
2016-07-07 10:35:00,178.79,178.88,178.66,178.66,8700.0,166.6909,166.7748,166.5697,166.5697,8700.0
2016-07-07 10:40:00,178.73,178.89,178.7,178.71,11942.0,166.6349,166.7841,166.607,166.6163,11942.0
2016-07-07 10:45:00,178.71,178.76,178.63,178.7,9541.0,166.6163,166.6629,166.5417,166.607,9541.0
2016-07-07 10:50:00,178.72,178.76,178.51,178.55,16763.0,166.6256,166.6629,166.4298,166.4671,16763.0
2016-07-07 10:55:00,178.51,178.57,177.5,177.67,31038.0,166.4298,166.4858,165.4882,165.6467,31038.0
2016-07-07 11:00:00,177.65,178.19,177.61,177.92,50341.0,165.628,166.1315,165.5907,165.8798,50341.0
2016-07-07 11:05:00,177.92,178.54,177.83,178.45,44138.0,165.8798,166.4578,165.7958,166.3739,44138.0
2016-07-07 11:10:00,178.48,178.56,178.33,178.34,9900.0,166.4019,166.4764,166.262,166.2713,9900.0
2016-07-07 11:15:00,178.32,178.39,177.97,178.07,7100.0,166.2527,166.3179,165.9264,166.0196,7100.0
2016-07-07 11:20:00,178.1,178.26,178.0,178.0,8600.0,166.0476,166.1967,165.9543,165.9543,8600.0
2016-07-07 11:25:00,178.06,178.07,177.91,178.05,10003.0,166.0103,166.0196,165.8704,166.001,10003.0
2016-07-07 11:30:00,178.0,178.06,177.78,177.89,3800.0,165.9543,166.0103,165.7492,165.8518,3800.0
2016-07-07 11:35:00,177.97,177.97,177.87,177.93,3800.0,165.9264,165.9264,165.8331,165.8891,3800.0
2016-07-07 11:40:00,177.89,177.94,177.82,177.86,5523.0,165.8518,165.8984,165.7865,165.8238,5523.0
2016-07-07 11:45:00,177.76,177.82,177.56,177.65,6235.0,165.7306,165.7865,165.5441,165.628,6235.0
2016-07-07 11:50:00,177.64,177.64,177.43,177.51,11879.0,165.6187,165.6187,165.4229,165.4975,11879.0
2016-07-07 11:55:00,177.51,177.79,177.43,177.72,29494.0,165.4975,165.7585,165.4229,165.6933,29494.0
2016-07-07 12:00:00,177.75,177.9,177.67,177.79,27552.0,165.7213,165.8611,165.6467,165.7585,27552.0
2016-07-07 12:05:00,177.75,177.91,177.4,177.49,13574.0,165.7213,165.8704,165.3949,165.4789,13574.0
2016-07-07 12:10:00,177.45,177.58,177.43,177.48,3890.0,165.4416,165.5628,165.4229,165.4695,3890.0
2016-07-07 12:15:00,177.62,177.62,177.14,177.25,13470.0,165.6001,165.6001,165.1525,165.2551,13470.0
2016-07-07 12:20:00,177.15,177.35,176.81,176.95,29866.0,165.1619,165.3483,164.8449,164.9754,29866.0
2016-07-07 12:25:00,176.94,177.03,176.77,176.92,17425.0,164.9661,165.05,164.8076,164.9474,17425.0
2016-07-07 12:30:00,176.92,177.0,173.91,173.93,219763.0,164.9474,165.022,162.1411,162.1598,219763.0
2016-07-07 12:35:00,174.14,174.19,160.97,164.52,369807.0,162.3556,162.4022,150.0768,153.3866,369807.0
2016-07-07 12:40:00,164.39,169.34,162.82,169.07,481941.0,153.2654,157.8804,151.8016,157.6287,481941.0
2016-07-07 12:45:00,168.8,169.47,167.36,167.58,187527.0,157.3769,158.0016,156.0344,156.2395,187527.0
2016-07-07 12:50:00,167.55,167.85,165.51,166.58,182099.0,156.2115,156.4912,154.3096,155.3072,182099.0
2016-07-07 12:55:00,166.55,168.19,166.0,168.11,156086.0,155.2792,156.8082,154.7664,156.7336,156086.0
2016-07-07 13:00:00,168.04,169.85,166.6,167.13,184499.0,156.6684,158.3559,155.3258,155.8199,184499.0
2016-07-07 13:05:00,167.05,168.4,165.85,168.2,136670.0,155.7453,157.004,154.6266,156.8175,136670.0
2016-07-07 13:10:00,168.2,168.2,167.72,168.16,165508.0,156.8175,156.8175,156.37,156.7802,165508.0
2016-07-07 13:15:00,168.1,168.32,167.75,168.01,132330.0,156.7243,156.9294,156.398,156.6404,132330.0
2016-07-07 13:20:00,168.02,168.02,165.51,165.92,97219.0,156.6497,156.6497,154.3096,154.6918,97219.0
2016-07-07 13:25:00,165.93,168.28,165.79,166.94,178760.0,154.7011,156.8921,154.5706,155.6428,178760.0
2016-07-07 13:30:00,166.78,167.13,165.72,165.91,106164.0,155.4936,155.8199,154.5054,154.6825,106164.0
2016-07-07 13:35:00,165.82,166.56,165.01,165.94,128625.0,154.5986,155.2885,153.8434,154.7105,128625.0
2016-07-07 13:40:00,165.95,166.69,165.6,166.21,158637.0,154.7198,155.4097,154.3935,154.9622,158637.0
2016-07-07 13:45:00,166.31,166.7,165.18,165.43,141562.0,155.0554,155.419,154.0019,154.235,141562.0
2016-07-07 13:50:00,165.62,166.36,165.24,165.86,116022.0,154.4121,155.102,154.0578,154.6359,116022.0
2016-07-07 13:55:00,165.86,166.29,165.65,165.94,73322.0,154.6359,155.0368,154.4401,154.7105,73322.0
2016-07-07 14:00:00,165.76,165.94,163.53,164.58,192398.0,154.5426,154.7105,152.4636,153.4425,192398.0
2016-07-07 14:05:00,164.59,164.59,163.08,163.18,92354.0,153.4518,153.4518,152.044,152.1372,92354.0
2016-07-07 14:10:00,163.18,163.18,160.55,161.24,214839.0,152.1372,152.1372,149.6852,150.3285,214839.0
2016-07-07 14:15:00,161.24,162.69,161.07,161.31,146652.0,150.3285,151.6804,150.17,150.3938,146652.0
2016-07-07 14:20:00,161.31,162.42,160.6,160.61,188312.0,150.3938,151.4287,149.7318,149.7412,188312.0
2016-07-07 14:25:00,160.61,161.1,160.3,160.43,130836.0,149.7412,150.198,149.4521,149.5733,130836.0
2016-07-07 14:30:00,160.45,160.74,158.82,159.33,200699.0,149.592,149.8624,148.0723,148.5478,200699.0
2016-07-07 14:35:00,159.43,161.09,159.29,161.06,192127.0,148.641,150.1887,148.5105,150.1607,192127.0
2016-07-07 14:40:00,161.15,161.25,159.26,159.93,152158.0,150.2446,150.3378,148.4825,149.1072,152158.0
2016-07-07 14:45:00,159.97,160.79,159.5,159.73,158040.0,149.1445,149.909,148.7063,148.9207,158040.0
2016-07-07 14:50:00,159.98,160.97,158.6,159.69,234606.0,149.1538,150.0768,147.8672,148.8834,234606.0
2016-07-07 14:55:00,159.63,161.4,159.52,161.35,117181.0,148.8275,150.4777,148.7249,150.4311,117181.0
2016-07-07 15:00:00,161.37,162.7,160.99,161.71,215806.0,150.4497,151.6897,150.0954,150.7667,215806.0
2016-07-07 15:05:00,161.39,162.21,161.1,161.7,176145.0,150.4684,151.2329,150.198,150.7574,176145.0
2016-07-07 15:10:00,161.71,162.5,160.45,162.5,138704.0,150.7667,151.5033,149.592,151.5033,138704.0
2016-07-07 15:15:00,162.44,163.25,160.7,160.79,111964.0,151.4473,152.2025,149.8251,149.909,111964.0
2016-07-07 15:20:00,160.85,161.42,160.57,160.72,69522.0,149.9649,150.4963,149.7039,149.8437,69522.0
2016-07-07 15:25:00,160.7,161.14,160.34,160.94,63587.0,149.8251,150.2353,149.4894,150.0488,63587.0
2016-07-07 15:30:00,160.92,161.49,160.59,161.23,105316.0,150.0302,150.5616,149.7225,150.3192,105316.0
2016-07-07 15:35:00,161.21,161.7,161.0,161.59,127725.0,150.3006,150.7574,150.1048,150.6548,127725.0
2016-07-07 15:40:00,161.56,162.29,161.02,162.13,172802.0,150.6269,151.3075,150.1234,151.1583,172802.0
2016-07-07 15:45:00,161.99,162.97,161.97,162.88,221144.0,151.0278,151.9415,151.0091,151.8575,221144.0
2016-07-07 15:50:00,162.88,163.9,162.43,163.42,278520.0,151.8575,152.8085,151.438,152.361,278520.0
2016-07-07 15:55:00,163.38,163.87,162.46,162.49,389605.0,152.3237,152.7805,151.466,151.4939,389605.0
2016-07-08 09:30:00,159.76,160.96,159.05,159.31,154443.0,148.9487,150.0675,148.2867,148.5291,154443.0
2016-07-08 09:35:00,159.11,159.49,158.1,158.45,161695.0,148.3427,148.697,147.401,147.7273,161695.0
2016-07-08 09:40:00,158.52,158.64,157.26,157.93,116174.0,147.7926,147.9045,146.6179,147.2425,116174.0
2016-07-08 09:45:00,157.77,158.64,157.69,158.25,95218.0,147.0933,147.9045,147.0188,147.5409,95218.0
2016-07-08 09:50:00,158.29,159.91,158.29,159.49,135830.0,147.5782,149.0885,147.5782,148.697,135830.0
2016-07-08 09:55:00,159.59,159.8,158.91,159.15,64063.0,148.7902,148.986,148.1562,148.38,64063.0
2016-07-08 10:00:00,159.12,159.46,158.7,159.22,64376.0,148.352,148.669,147.9604,148.4452,64376.0
2016-07-08 10:05:00,159.21,161.25,159.21,160.9,109474.0,148.4359,150.3378,148.4359,150.0115,109474.0
2016-07-08 10:10:00,160.97,162.89,160.77,162.41,199047.0,150.0768,151.8669,149.8903,151.4193,199047.0
2016-07-08 10:15:00,162.38,163.75,162.38,163.21,135871.0,151.3914,152.6687,151.3914,152.1652,135871.0
2016-07-08 10:20:00,163.21,163.4,162.52,162.84,86624.0,152.1652,152.3424,151.5219,151.8202,86624.0
2016-07-08 10:25:00,162.91,162.99,162.35,162.93,44402.0,151.8855,151.9601,151.3634,151.9042,44402.0
2016-07-08 10:30:00,162.77,162.94,162.38,162.58,28365.0,151.755,151.9135,151.3914,151.5778,28365.0
2016-07-08 10:35:00,162.56,162.82,162.36,162.36,43190.0,151.5592,151.8016,151.3727,151.3727,43190.0
2016-07-08 10:40:00,162.44,162.59,161.64,161.87,42427.0,151.4473,151.5872,150.7015,150.9159,42427.0
2016-07-08 10:45:00,161.86,162.26,161.12,161.21,45260.0,150.9066,151.2795,150.2166,150.3006,45260.0
2016-07-08 10:50:00,161.33,161.74,161.25,161.53,85633.0,150.4124,150.7947,150.3378,150.5989,85633.0
2016-07-08 10:55:00,161.47,161.71,161.1,161.2,36728.0,150.543,150.7667,150.198,150.2912,36728.0
2016-07-08 11:00:00,161.18,162.36,161.17,162.25,79070.0,150.2726,151.3727,150.2633,151.2702,79070.0
2016-07-08 11:05:00,162.24,163.19,162.01,162.87,53023.0,151.2609,152.1466,151.0464,151.8482,53023.0
2016-07-08 11:10:00,162.78,163.06,162.68,162.81,56509.0,151.7643,152.0254,151.6711,151.7923,56509.0
2016-07-08 11:15:00,162.92,163.04,162.41,162.76,56109.0,151.8948,152.0067,151.4193,151.7457,56109.0
2016-07-08 11:20:00,162.75,162.9,162.38,162.7,30377.0,151.7363,151.8762,151.3914,151.6897,30377.0
2016-07-08 11:25:00,162.63,162.85,162.47,162.67,27425.0,151.6245,151.8296,151.4753,151.6618,27425.0
2016-07-08 11:30:00,162.66,162.88,162.52,162.88,26715.0,151.6524,151.8575,151.5219,151.8575,26715.0
2016-07-08 11:35:00,162.86,163.0,162.78,162.8,42507.0,151.8389,151.9694,151.7643,151.783,42507.0
2016-07-08 11:40:00,162.81,163.47,162.8,163.45,104758.0,151.7923,152.4076,151.783,152.389,104758.0
2016-07-08 11:45:00,163.45,164.0,163.07,163.26,115691.0,152.389,152.9017,152.0347,152.2118,115691.0
2016-07-08 11:50:00,163.17,163.55,162.98,163.35,46825.0,152.1279,152.4822,151.9508,152.2957,46825.0
2016-07-08 11:55:00,163.36,163.87,163.2,163.59,45875.0,152.3051,152.7805,152.1559,152.5195,45875.0
2016-07-08 12:00:00,163.59,164.1,163.53,163.78,125964.0,152.5195,152.995,152.4636,152.6966,125964.0
2016-07-08 12:05:00,163.71,163.91,163.11,163.21,61417.0,152.6314,152.8178,152.072,152.1652,61417.0
2016-07-08 12:10:00,163.17,163.36,162.64,162.71,66103.0,152.1279,152.3051,151.6338,151.699,66103.0
2016-07-08 12:15:00,162.7,163.24,162.6,163.12,44841.0,151.6897,152.1932,151.5965,152.0813,44841.0
2016-07-08 12:20:00,163.12,163.34,162.85,162.99,67465.0,152.0813,152.2864,151.8296,151.9601,67465.0
2016-07-08 12:25:00,162.89,163.09,162.6,162.88,28377.0,151.8669,152.0533,151.5965,151.8575,28377.0
2016-07-08 12:30:00,162.88,163.5,162.83,163.43,35842.0,151.8575,152.4356,151.8109,152.3703,35842.0
2016-07-08 12:35:00,163.42,163.59,162.9,163.11,27423.0,152.361,152.5195,151.8762,152.072,27423.0
2016-07-08 12:40:00,163.1,163.41,163.09,163.17,36324.0,152.0627,152.3517,152.0533,152.1279,36324.0
2016-07-08 12:45:00,163.21,163.21,162.25,162.27,34795.0,152.1652,152.1652,151.2702,151.2888,34795.0
2016-07-08 12:50:00,162.21,162.46,162.0,162.01,28508.0,151.2329,151.466,151.0371,151.0464,28508.0
2016-07-08 12:55:00,162.0,162.06,161.55,161.56,83986.0,151.0371,151.093,150.6175,150.6269,83986.0
2016-07-08 13:00:00,161.56,161.81,161.55,161.66,58128.0,150.6269,150.86,150.6175,150.7201,58128.0
2016-07-08 13:05:00,161.64,161.67,160.78,160.83,83861.0,150.7015,150.7294,149.8997,149.9463,83861.0
2016-07-08 13:10:00,160.88,161.55,160.54,160.65,56768.0,149.9929,150.6175,149.6759,149.7785,56768.0
2016-07-08 13:15:00,160.57,161.25,160.36,161.25,41179.0,149.7039,150.3378,149.5081,150.3378,41179.0
2016-07-08 13:20:00,161.17,161.39,161.01,161.14,23266.0,150.2633,150.4684,150.1141,150.2353,23266.0
2016-07-08 13:25:00,161.2,161.53,161.13,161.51,22501.0,150.2912,150.5989,150.226,150.5803,22501.0
2016-07-08 13:30:00,161.51,161.76,161.1,161.33,38326.0,150.5803,150.8133,150.198,150.4124,38326.0
2016-07-08 13:35:00,161.33,161.37,160.85,161.04,29315.0,150.4124,150.4497,149.9649,150.1421,29315.0
2016-07-08 13:40:00,161.0,161.35,160.98,161.16,28107.0,150.1048,150.4311,150.0861,150.2539,28107.0
2016-07-08 13:45:00,161.15,161.7,161.14,161.48,29366.0,150.2446,150.7574,150.2353,150.5523,29366.0
2016-07-08 13:50:00,161.47,161.67,161.37,161.57,26381.0,150.543,150.7294,150.4497,150.6362,26381.0
2016-07-08 13:55:00,161.59,161.63,161.29,161.32,66200.0,150.6548,150.6921,150.3751,150.4031,66200.0
2016-07-08 14:00:00,161.32,161.34,160.7,161.26,56640.0,150.4031,150.4218,149.8251,150.3472,56640.0
2016-07-08 14:05:00,161.31,161.5,161.18,161.42,24780.0,150.3938,150.5709,150.2726,150.4963,24780.0
2016-07-08 14:10:00,161.45,161.51,160.92,161.11,93757.0,150.5243,150.5803,150.0302,150.2073,93757.0
2016-07-08 14:15:00,161.11,161.43,161.11,161.27,32550.0,150.2073,150.5057,150.2073,150.3565,32550.0
2016-07-08 14:20:00,161.26,161.26,160.95,160.95,22798.0,150.3472,150.3472,150.0582,150.0582,22798.0
2016-07-08 14:25:00,160.97,160.97,159.18,159.19,43896.0,150.0768,150.0768,148.4079,148.4173,43896.0
2016-07-08 14:30:00,159.12,159.46,157.52,158.94,114338.0,148.352,148.669,146.8603,148.1842,114338.0
2016-07-08 14:35:00,159.0,159.45,158.76,158.76,64803.0,148.2401,148.6597,148.0164,148.0164,64803.0
2016-07-08 14:40:00,158.64,158.77,158.02,158.75,44048.0,147.9045,148.0257,147.3264,148.007,44048.0
2016-07-08 14:45:00,158.75,158.8,158.15,158.34,51819.0,148.007,148.0536,147.4476,147.6248,51819.0
2016-07-08 14:50:00,158.31,158.36,157.51,158.27,72564.0,147.5968,147.6434,146.8509,147.5595,72564.0
2016-07-08 14:55:00,158.25,159.18,158.22,158.22,43150.0,147.5409,148.4079,147.5129,147.5129,43150.0
2016-07-08 15:00:00,158.21,158.72,158.13,158.68,27070.0,147.5036,147.9791,147.429,147.9418,27070.0
2016-07-08 15:05:00,158.68,158.89,158.3,158.86,29993.0,147.9418,148.1376,147.5875,148.1096,29993.0
2016-07-08 15:10:00,158.87,158.98,158.4,158.64,27851.0,148.1189,148.2215,147.6807,147.9045,27851.0
2016-07-08 15:15:00,158.59,158.67,158.37,158.4,34780.0,147.8579,147.9324,147.6527,147.6807,34780.0
2016-07-08 15:20:00,158.4,158.49,158.1,158.39,49728.0,147.6807,147.7646,147.401,147.6714,49728.0
2016-07-08 15:25:00,158.42,158.89,158.37,158.73,34816.0,147.6994,148.1376,147.6527,147.9884,34816.0
2016-07-08 15:30:00,158.72,158.81,158.4,158.5,36538.0,147.9791,148.063,147.6807,147.7739,36538.0
2016-07-08 15:35:00,158.5,158.54,158.15,158.28,43063.0,147.7739,147.8112,147.4476,147.5688,43063.0
2016-07-08 15:40:00,158.28,158.41,158.23,158.32,44769.0,147.5688,147.69,147.5222,147.6061,44769.0
2016-07-08 15:45:00,158.31,158.64,158.31,158.53,55083.0,147.5968,147.9045,147.5968,147.8019,55083.0
2016-07-08 15:50:00,158.5,158.51,158.26,158.36,67338.0,147.7739,147.7833,147.5502,147.6434,67338.0
2016-07-08 15:55:00,158.34,158.38,157.73,158.12,176301.0,147.6248,147.6621,147.0561,147.4197,176301.0
2016-07-11 09:30:00,159.8,160.45,159.14,160.45,58206.0,148.986,149.592,148.3706,149.592,58206.0
2016-07-11 09:35:00,160.43,160.8,160.09,160.75,25072.0,149.5733,149.9183,149.2563,149.8717,25072.0
2016-07-11 09:40:00,160.74,162.29,160.73,161.3,70278.0,149.8624,151.3075,149.853,150.3845,70278.0
2016-07-11 09:45:00,161.4,162.9,161.21,162.79,114543.0,150.4777,151.8762,150.3006,151.7736,114543.0
2016-07-11 09:50:00,162.77,163.23,162.49,162.97,105955.0,151.755,152.1839,151.4939,151.9415,105955.0
2016-07-11 09:55:00,162.97,164.95,162.97,163.74,131205.0,151.9415,153.7875,151.9415,152.6593,131205.0
2016-07-11 10:00:00,163.75,163.99,163.24,163.3,46131.0,152.6687,152.8924,152.1932,152.2491,46131.0
2016-07-11 10:05:00,163.3,164.15,163.29,163.91,30837.0,152.2491,153.0416,152.2398,152.8178,30837.0
2016-07-11 10:10:00,163.96,164.22,163.35,163.77,41881.0,152.8645,153.1069,152.2957,152.6873,41881.0
2016-07-11 10:15:00,163.68,164.36,163.67,164.2,50604.0,152.6034,153.2374,152.5941,153.0882,50604.0
2016-07-11 10:20:00,164.15,164.15,162.87,162.88,32791.0,153.0416,153.0416,151.8482,151.8575,32791.0
2016-07-11 10:25:00,162.88,163.42,162.52,162.73,24996.0,151.8575,152.361,151.5219,151.7177,24996.0
2016-07-11 10:30:00,162.73,163.0,162.59,162.92,31958.0,151.7177,151.9694,151.5872,151.8948,31958.0
2016-07-11 10:35:00,162.92,163.02,162.28,162.55,22966.0,151.8948,151.9881,151.2981,151.5499,22966.0
2016-07-11 10:40:00,162.54,162.73,162.35,162.47,31901.0,151.5406,151.7177,151.3634,151.4753,31901.0
2016-07-11 10:45:00,162.59,162.59,161.93,162.1,23945.0,151.5872,151.5872,150.9718,151.1303,23945.0
2016-07-11 10:50:00,162.06,162.11,161.68,161.7,18607.0,151.093,151.1397,150.7387,150.7574,18607.0
2016-07-11 10:55:00,161.67,162.18,161.57,162.14,17428.0,150.7294,151.2049,150.6362,151.1676,17428.0
2016-07-11 11:00:00,162.15,162.38,161.71,162.31,30094.0,151.1769,151.3914,150.7667,151.3261,30094.0
2016-07-11 11:05:00,162.38,162.45,162.21,162.33,11567.0,151.3914,151.4566,151.2329,151.3448,11567.0
2016-07-11 11:10:00,162.3,162.5,162.18,162.42,12534.0,151.3168,151.5033,151.2049,151.4287,12534.0
2016-07-11 11:15:00,162.37,162.39,161.96,162.3,22473.0,151.3821,151.4007,150.9998,151.3168,22473.0
2016-07-11 11:20:00,162.34,162.47,162.16,162.43,24648.0,151.3541,151.4753,151.1863,151.438,24648.0
2016-07-11 11:25:00,162.37,162.59,162.35,162.59,7691.0,151.3821,151.5872,151.3634,151.5872,7691.0
2016-07-11 11:30:00,162.55,162.87,162.55,162.68,14961.0,151.5499,151.8482,151.5499,151.6711,14961.0
2016-07-11 11:35:00,162.68,162.73,162.37,162.38,15195.0,151.6711,151.7177,151.3821,151.3914,15195.0
2016-07-11 11:40:00,162.3,162.8,162.26,162.7,25630.0,151.3168,151.783,151.2795,151.6897,25630.0
2016-07-11 11:45:00,162.64,162.98,162.56,162.93,30458.0,151.6338,151.9508,151.5592,151.9042,30458.0
2016-07-11 11:50:00,162.93,162.97,162.66,162.87,40846.0,151.9042,151.9415,151.6524,151.8482,40846.0
2016-07-11 11:55:00,162.94,163.17,162.88,163.05,17140.0,151.9135,152.1279,151.8575,152.016,17140.0
2016-07-11 12:00:00,163.05,163.2,162.88,162.98,12029.0,152.016,152.1559,151.8575,151.9508,12029.0
2016-07-11 12:05:00,162.83,163.09,162.82,162.88,26805.0,151.8109,152.0533,151.8016,151.8575,26805.0
2016-07-11 12:10:00,162.97,163.18,162.87,163.16,15602.0,151.9415,152.1372,151.8482,152.1186,15602.0
2016-07-11 12:15:00,163.19,163.25,163.03,163.17,12825.0,152.1466,152.2025,151.9974,152.1279,12825.0
2016-07-11 12:20:00,163.23,163.23,162.73,162.73,11849.0,152.1839,152.1839,151.7177,151.7177,11849.0
2016-07-11 12:25:00,162.74,162.77,162.32,162.39,18848.0,151.727,151.755,151.3354,151.4007,18848.0
2016-07-11 12:30:00,162.39,162.46,162.26,162.29,6300.0,151.4007,151.466,151.2795,151.3075,6300.0
2016-07-11 12:35:00,162.22,162.4,162.22,162.4,9601.0,151.2422,151.41,151.2422,151.41,9601.0
2016-07-11 12:40:00,162.37,162.54,162.14,162.14,11550.0,151.3821,151.5406,151.1676,151.1676,11550.0
2016-07-11 12:45:00,162.14,162.18,161.9,161.96,6510.0,151.1676,151.2049,150.9439,150.9998,6510.0
2016-07-11 12:50:00,161.93,162.1,161.88,162.06,12153.0,150.9718,151.1303,150.9252,151.093,12153.0
2016-07-11 12:55:00,162.02,162.02,161.81,161.98,8326.0,151.0557,151.0557,150.86,151.0184,8326.0
2016-07-11 13:00:00,162.0,162.19,161.77,161.86,20085.0,151.0371,151.2142,150.8227,150.9066,20085.0
2016-07-11 13:05:00,161.86,161.96,161.73,161.86,6346.0,150.9066,150.9998,150.7854,150.9066,6346.0
2016-07-11 13:10:00,161.87,161.87,161.5,161.56,17878.0,150.9159,150.9159,150.5709,150.6269,17878.0
2016-07-11 13:15:00,161.62,161.9,161.56,161.85,7788.0,150.6828,150.9439,150.6269,150.8972,7788.0
2016-07-11 13:20:00,161.92,162.0,161.89,161.98,7411.0,150.9625,151.0371,150.9345,151.0184,7411.0
2016-07-11 13:25:00,161.98,162.07,161.85,162.02,13852.0,151.0184,151.1024,150.8972,151.0557,13852.0
2016-07-11 13:30:00,162.0,162.15,162.0,162.06,7703.0,151.0371,151.1769,151.0371,151.093,7703.0
2016-07-11 13:35:00,162.06,162.14,161.9,161.97,10810.0,151.093,151.1676,150.9439,151.0091,10810.0
2016-07-11 13:40:00,161.92,162.06,161.9,161.92,8303.0,150.9625,151.093,150.9439,150.9625,8303.0
2016-07-11 13:45:00,161.93,162.12,161.93,162.08,6702.0,150.9718,151.149,150.9718,151.1117,6702.0
2016-07-11 13:50:00,162.11,162.47,162.03,162.35,18126.0,151.1397,151.4753,151.0651,151.3634,18126.0
2016-07-11 13:55:00,162.36,162.36,161.99,162.08,34762.0,151.3727,151.3727,151.0278,151.1117,34762.0
2016-07-11 14:00:00,162.09,162.75,162.08,162.67,24664.0,151.121,151.7363,151.1117,151.6618,24664.0
2016-07-11 14:05:00,162.6,163.29,162.54,163.0,26795.0,151.5965,152.2398,151.5406,151.9694,26795.0
2016-07-11 14:10:00,163.0,163.01,162.52,162.68,22526.0,151.9694,151.9787,151.5219,151.6711,22526.0
2016-07-11 14:15:00,162.7,162.89,162.39,162.45,12928.0,151.6897,151.8669,151.4007,151.4566,12928.0
2016-07-11 14:20:00,162.4,162.59,162.26,162.28,21378.0,151.41,151.5872,151.2795,151.2981,21378.0
2016-07-11 14:25:00,162.25,162.67,162.24,162.64,11598.0,151.2702,151.6618,151.2609,151.6338,11598.0
2016-07-11 14:30:00,162.55,162.68,162.41,162.46,12075.0,151.5499,151.6711,151.4193,151.466,12075.0
2016-07-11 14:35:00,162.49,162.62,162.41,162.52,12789.0,151.4939,151.6151,151.4193,151.5219,12789.0
2016-07-11 14:40:00,162.42,162.5,162.39,162.42,10007.0,151.4287,151.5033,151.4007,151.4287,10007.0
2016-07-11 14:45:00,162.4,162.53,162.2,162.48,19346.0,151.41,151.5312,151.2236,151.4846,19346.0
2016-07-11 14:50:00,162.5,162.67,162.48,162.6,9810.0,151.5033,151.6618,151.4846,151.5965,9810.0
2016-07-11 14:55:00,162.67,162.79,162.59,162.77,16333.0,151.6618,151.7736,151.5872,151.755,16333.0
2016-07-11 15:00:00,162.66,163.03,162.63,162.74,43984.0,151.6524,151.9974,151.6245,151.727,43984.0
2016-07-11 15:05:00,162.73,163.0,160.12,160.13,196956.0,151.7177,151.9694,149.2843,149.2936,196956.0
2016-07-11 15:10:00,160.49,160.49,153.9,153.9,354338.0,149.6293,149.6293,143.4852,143.4852,354338.0
2016-07-11 15:15:00,154.02,155.9,152.34,153.99,353425.0,143.5971,145.3499,142.0308,143.5691,353425.0
2016-07-11 15:20:00,153.99,154.75,152.55,154.25,229832.0,143.5691,144.2777,142.2266,143.8116,229832.0
2016-07-11 15:25:00,154.48,155.0,153.75,154.77,299085.0,144.026,144.5108,143.3454,144.2964,299085.0
2016-07-11 15:30:00,154.81,155.31,154.1,154.71,240586.0,144.3337,144.7998,143.6717,144.2404,240586.0
2016-07-11 15:35:00,154.71,155.0,152.51,153.01,217958.0,144.2404,144.5108,142.1893,142.6555,217958.0
2016-07-11 15:40:00,153.12,154.13,153.07,153.45,155501.0,142.758,143.6997,142.7114,143.0657,155501.0
2016-07-11 15:45:00,153.47,153.95,152.74,152.8,203827.0,143.0843,143.5319,142.4037,142.4597,203827.0
2016-07-11 15:50:00,152.81,153.88,152.79,153.7,158856.0,142.469,143.4666,142.4504,143.2988,158856.0
2016-07-11 15:55:00,153.7,154.3,153.5,153.83,250739.0,143.2988,143.8582,143.1123,143.42,250739.0
2016-07-12 09:30:00,155.35,155.37,153.29,153.31,85274.0,144.8371,144.8558,142.9165,142.9352,85274.0
2016-07-12 09:35:00,153.46,153.81,152.92,152.95,56965.0,143.075,143.4013,142.5716,142.5995,56965.0
2016-07-12 09:40:00,152.95,153.45,152.79,152.97,59308.0,142.5995,143.0657,142.4504,142.6182,59308.0
2016-07-12 09:45:00,152.93,153.12,152.33,153.04,61459.0,142.5809,142.758,142.0215,142.6834,61459.0
2016-07-12 09:50:00,153.04,153.09,152.34,152.34,56601.0,142.6834,142.7301,142.0308,142.0308,56601.0
2016-07-12 09:55:00,152.4,152.56,151.3,151.57,82632.0,142.0867,142.2359,141.0612,141.3129,82632.0
2016-07-12 10:00:00,151.64,153.25,151.61,152.73,74754.0,141.3782,142.8792,141.3502,142.3944,74754.0
2016-07-12 10:05:00,152.62,153.45,152.41,153.23,38464.0,142.2919,143.0657,142.0961,142.8606,38464.0
2016-07-12 10:10:00,153.12,153.76,152.93,153.58,47082.0,142.758,143.3547,142.5809,143.1869,47082.0
2016-07-12 10:15:00,153.59,153.67,152.31,152.76,36429.0,143.1962,143.2708,142.0028,142.4224,36429.0
2016-07-12 10:20:00,152.76,153.32,152.22,152.55,36893.0,142.4224,142.9445,141.9189,142.2266,36893.0
2016-07-12 10:25:00,152.56,152.86,152.24,152.54,41010.0,142.2359,142.5156,141.9376,142.2173,41010.0
2016-07-12 10:30:00,152.54,153.56,152.49,153.3,68357.0,142.2173,143.1682,142.1707,142.9258,68357.0
2016-07-12 10:35:00,153.28,154.39,153.01,154.39,45816.0,142.9072,143.9421,142.6555,143.9421,45816.0
2016-07-12 10:40:00,154.29,154.72,153.75,154.11,50820.0,143.8488,144.2497,143.3454,143.681,50820.0
2016-07-12 10:45:00,154.15,154.25,153.72,154.19,38269.0,143.7183,143.8116,143.3174,143.7556,38269.0
2016-07-12 10:50:00,154.13,154.72,153.98,154.42,45971.0,143.6997,144.2497,143.5598,143.9701,45971.0
2016-07-12 10:55:00,154.48,154.61,154.05,154.55,43600.0,144.026,144.1472,143.6251,144.0913,43600.0
2016-07-12 11:00:00,154.52,154.62,154.19,154.39,30816.0,144.0633,144.1565,143.7556,143.9421,30816.0
2016-07-12 11:05:00,154.39,154.68,154.34,154.5,23777.0,143.9421,144.2125,143.8955,144.0446,23777.0
2016-07-12 11:10:00,154.48,154.58,154.31,154.56,19393.0,144.026,144.1192,143.8675,144.1006,19393.0
2016-07-12 11:15:00,154.56,154.59,154.3,154.49,31783.0,144.1006,144.1285,143.8582,144.0353,31783.0
2016-07-12 11:20:00,154.48,154.86,154.48,154.67,24717.0,144.026,144.3803,144.026,144.2031,24717.0
2016-07-12 11:25:00,154.68,154.91,154.42,154.43,43892.0,144.2125,144.4269,143.9701,143.9794,43892.0
2016-07-12 11:30:00,154.33,154.53,154.3,154.37,16487.0,143.8861,144.0726,143.8582,143.9234,16487.0
2016-07-12 11:35:00,154.33,154.53,154.29,154.46,17742.0,143.8861,144.0726,143.8488,144.0073,17742.0
2016-07-12 11:40:00,154.47,154.5,154.28,154.37,24294.0,144.0167,144.0446,143.8395,143.9234,24294.0
2016-07-12 11:45:00,154.37,154.41,153.79,153.97,26630.0,143.9234,143.9607,143.3827,143.5505,26630.0
2016-07-12 11:50:00,153.96,154.2,153.8,153.86,16150.0,143.5412,143.7649,143.392,143.4479,16150.0
2016-07-12 11:55:00,153.81,153.88,153.65,153.81,33223.0,143.4013,143.4666,143.2522,143.4013,33223.0
2016-07-12 12:00:00,153.82,153.92,153.72,153.91,19267.0,143.4107,143.5039,143.3174,143.4946,19267.0
2016-07-12 12:05:00,153.9,153.94,153.78,153.81,18169.0,143.4852,143.5225,143.3734,143.4013,18169.0
2016-07-12 12:10:00,153.84,153.9,153.75,153.79,14756.0,143.4293,143.4852,143.3454,143.3827,14756.0
2016-07-12 12:15:00,153.79,153.9,153.68,153.9,12635.0,143.3827,143.4852,143.2801,143.4852,12635.0
2016-07-12 12:20:00,153.88,153.99,153.65,153.88,16847.0,143.4666,143.5691,143.2522,143.4666,16847.0
2016-07-12 12:25:00,153.9,153.93,153.59,153.62,20153.0,143.4852,143.5132,143.1962,143.2242,20153.0
2016-07-12 12:30:00,153.68,153.68,153.29,153.6,18273.0,143.2801,143.2801,142.9165,143.2055,18273.0
2016-07-12 12:35:00,153.6,154.38,153.58,154.19,39136.0,143.2055,143.9328,143.1869,143.7556,39136.0
2016-07-12 12:40:00,154.21,154.27,154.02,154.05,14300.0,143.7743,143.8302,143.5971,143.6251,14300.0
2016-07-12 12:45:00,154.06,154.06,153.65,153.85,19993.0,143.6344,143.6344,143.2522,143.4386,19993.0
2016-07-12 12:50:00,153.81,154.12,153.65,154.08,35377.0,143.4013,143.6904,143.2522,143.6531,35377.0
2016-07-12 12:55:00,154.12,154.17,154.0,154.13,13478.0,143.6904,143.737,143.5785,143.6997,13478.0
2016-07-12 13:00:00,154.16,154.29,153.96,154.0,25140.0,143.7276,143.8488,143.5412,143.5785,25140.0
2016-07-12 13:05:00,154.06,154.11,153.91,153.96,12700.0,143.6344,143.681,143.4946,143.5412,12700.0
2016-07-12 13:10:00,153.96,154.03,153.82,153.94,16782.0,143.5412,143.6064,143.4107,143.5225,16782.0
2016-07-12 13:15:00,153.99,154.03,153.72,153.99,21439.0,143.5691,143.6064,143.3174,143.5691,21439.0
2016-07-12 13:20:00,153.99,154.15,153.94,154.06,38933.0,143.5691,143.7183,143.5225,143.6344,38933.0
2016-07-12 13:25:00,154.0,154.35,153.96,154.31,28774.0,143.5785,143.9048,143.5412,143.8675,28774.0
2016-07-12 13:30:00,154.25,154.5,154.25,154.4,26044.0,143.8116,144.0446,143.8116,143.9514,26044.0
2016-07-12 13:35:00,154.43,154.44,154.08,154.08,16827.0,143.9794,143.9887,143.6531,143.6531,16827.0
2016-07-12 13:40:00,154.15,154.38,154.06,154.33,12069.0,143.7183,143.9328,143.6344,143.8861,12069.0
2016-07-12 13:45:00,154.34,154.47,154.23,154.31,14226.0,143.8955,144.0167,143.7929,143.8675,14226.0
2016-07-12 13:50:00,154.34,154.37,154.06,154.13,15750.0,143.8955,143.9234,143.6344,143.6997,15750.0
2016-07-12 13:55:00,154.12,154.13,153.26,153.35,43808.0,143.6904,143.6997,142.8885,142.9725,43808.0
2016-07-12 14:00:00,153.36,153.4,152.63,153.25,84020.0,142.9818,143.0191,142.3012,142.8792,84020.0
2016-07-12 14:05:00,153.36,153.56,153.18,153.25,36394.0,142.9818,143.1682,142.814,142.8792,36394.0
2016-07-12 14:10:00,153.29,153.92,153.21,153.69,25781.0,142.9165,143.5039,142.8419,143.2895,25781.0
2016-07-12 14:15:00,153.69,153.74,153.37,153.44,21700.0,143.2895,143.3361,142.9911,143.0564,21700.0
2016-07-12 14:20:00,153.42,153.68,153.38,153.46,24307.0,143.0377,143.2801,143.0004,143.075,24307.0
2016-07-12 14:25:00,153.46,153.72,153.46,153.69,18669.0,143.075,143.3174,143.075,143.2895,18669.0
2016-07-12 14:30:00,153.63,153.78,153.56,153.59,17903.0,143.2335,143.3734,143.1682,143.1962,17903.0
2016-07-12 14:35:00,153.49,153.69,153.39,153.69,16937.0,143.103,143.2895,143.0098,143.2895,16937.0
2016-07-12 14:40:00,153.69,154.05,153.61,153.69,43415.0,143.2895,143.6251,143.2149,143.2895,43415.0
2016-07-12 14:45:00,153.66,153.82,153.58,153.76,28560.0,143.2615,143.4107,143.1869,143.3547,28560.0
2016-07-12 14:50:00,153.78,153.95,153.74,153.94,34150.0,143.3734,143.5319,143.3361,143.5225,34150.0
2016-07-12 14:55:00,153.94,154.02,153.85,153.86,32589.0,143.5225,143.5971,143.4386,143.4479,32589.0
2016-07-12 15:00:00,153.87,154.09,153.85,153.89,35656.0,143.4573,143.6624,143.4386,143.4759,35656.0
2016-07-12 15:05:00,153.85,154.48,153.85,154.4,56578.0,143.4386,144.026,143.4386,143.9514,56578.0
2016-07-12 15:10:00,154.4,154.8,154.36,154.79,35750.0,143.9514,144.3243,143.9141,144.315,35750.0
2016-07-12 15:15:00,154.81,155.5,154.5,155.4,79759.0,144.3337,144.977,144.0446,144.8837,79759.0
2016-07-12 15:20:00,155.5,155.52,154.9,154.95,73107.0,144.977,144.9956,144.4176,144.4642,73107.0
2016-07-12 15:25:00,154.94,154.99,154.56,154.69,50118.0,144.4549,144.5015,144.1006,144.2218,50118.0
2016-07-12 15:30:00,154.69,155.0,154.42,154.65,62971.0,144.2218,144.5108,143.9701,144.1845,62971.0
2016-07-12 15:35:00,154.63,154.66,154.45,154.52,46056.0,144.1658,144.1938,143.998,144.0633,46056.0
2016-07-12 15:40:00,154.51,154.58,154.45,154.51,47609.0,144.054,144.1192,143.998,144.054,47609.0
2016-07-12 15:45:00,154.52,154.71,154.4,154.45,71605.0,144.0633,144.2404,143.9514,143.998,71605.0
2016-07-12 15:50:00,154.43,154.66,154.41,154.65,86249.0,143.9794,144.1938,143.9607,144.1845,86249.0
2016-07-12 15:55:00,154.64,154.87,154.54,154.71,223457.0,144.1752,144.3896,144.0819,144.2404,223457.0
2016-07-13 09:30:00,155.0,155.35,154.02,155.26,29993.0,144.5108,144.8371,143.5971,144.7532,29993.0
2016-07-13 09:35:00,155.14,155.34,154.9,155.14,17988.0,144.6413,144.8278,144.4176,144.6413,17988.0
2016-07-13 09:40:00,155.32,155.44,154.77,154.78,23000.0,144.8091,144.921,144.2964,144.3057,23000.0
2016-07-13 09:45:00,154.87,154.96,153.8,153.8,17733.0,144.3896,144.4735,143.392,143.392,17733.0
2016-07-13 09:50:00,154.02,154.53,153.87,154.42,26564.0,143.5971,144.0726,143.4573,143.9701,26564.0
2016-07-13 09:55:00,154.41,154.85,154.4,154.62,12037.0,143.9607,144.371,143.9514,144.1565,12037.0
2016-07-13 10:00:00,154.67,155.18,154.66,154.8,27368.0,144.2031,144.6786,144.1938,144.3243,27368.0
2016-07-13 10:05:00,154.94,155.05,154.74,154.86,34007.0,144.4549,144.5574,144.2684,144.3803,34007.0
2016-07-13 10:10:00,154.91,155.7,154.85,155.52,30235.0,144.4269,145.1634,144.371,144.9956,30235.0
2016-07-13 10:15:00,155.59,155.92,155.39,155.41,55560.0,145.0609,145.3685,144.8744,144.8931,55560.0
2016-07-13 10:20:00,155.41,155.89,155.4,155.59,23698.0,144.8931,145.3406,144.8837,145.0609,23698.0
2016-07-13 10:25:00,155.61,155.61,155.01,155.45,17193.0,145.0795,145.0795,144.5201,144.9303,17193.0
2016-07-13 10:30:00,155.49,155.55,155.12,155.39,25616.0,144.9676,145.0236,144.6227,144.8744,25616.0
2016-07-13 10:35:00,155.32,155.67,155.18,155.67,16060.0,144.8091,145.1355,144.6786,145.1355,16060.0
2016-07-13 10:40:00,155.58,155.95,155.57,155.64,26774.0,145.0516,145.3965,145.0422,145.1075,26774.0
2016-07-13 10:45:00,155.56,156.29,155.5,156.29,28126.0,145.0329,145.7135,144.977,145.7135,28126.0
2016-07-13 10:50:00,156.28,157.38,156.26,156.27,48475.0,145.7042,146.7297,145.6855,145.6949,48475.0
2016-07-13 10:55:00,156.36,156.83,156.35,156.38,42228.0,145.7788,146.217,145.7694,145.7974,42228.0
2016-07-13 11:00:00,156.38,156.98,156.27,156.86,86536.0,145.7974,146.3568,145.6949,146.2449,86536.0
2016-07-13 11:05:00,156.86,156.86,155.91,156.26,37577.0,146.2449,146.2449,145.3592,145.6855,37577.0
2016-07-13 11:10:00,156.34,156.39,156.0,156.15,22227.0,145.7601,145.8067,145.4431,145.583,22227.0
2016-07-13 11:15:00,156.14,156.35,156.03,156.24,21814.0,145.5737,145.7694,145.4711,145.6669,21814.0
2016-07-13 11:20:00,156.19,156.3,155.8,156.07,13300.0,145.6203,145.7228,145.2567,145.5084,13300.0
2016-07-13 11:25:00,155.94,156.45,155.94,156.24,17826.0,145.3872,145.8627,145.3872,145.6669,17826.0
2016-07-13 11:30:00,156.24,156.35,156.22,156.34,10493.0,145.6669,145.7694,145.6482,145.7601,10493.0
2016-07-13 11:35:00,156.27,156.35,156.07,156.07,14905.0,145.6949,145.7694,145.5084,145.5084,14905.0
2016-07-13 11:40:00,156.11,156.37,156.1,156.33,11740.0,145.5457,145.7881,145.5364,145.7508,11740.0
2016-07-13 11:45:00,156.22,156.35,155.61,155.92,23775.0,145.6482,145.7694,145.0795,145.3685,23775.0
2016-07-13 11:50:00,155.86,156.38,155.85,156.32,28229.0,145.3126,145.7974,145.3033,145.7415,28229.0
2016-07-13 11:55:00,156.35,156.91,156.35,156.87,13212.0,145.7694,146.2915,145.7694,146.2543,13212.0
2016-07-13 12:00:00,156.8,156.93,156.44,156.9,27634.0,146.189,146.3102,145.8534,146.2822,27634.0
2016-07-13 12:05:00,156.79,156.83,156.56,156.72,10870.0,146.1797,146.217,145.9652,146.1144,10870.0
2016-07-13 12:10:00,156.74,156.81,156.62,156.67,16267.0,146.1331,146.1983,146.0212,146.0678,16267.0
2016-07-13 12:15:00,156.79,156.97,156.62,156.88,12055.0,146.1797,146.3475,146.0212,146.2636,12055.0
2016-07-13 12:20:00,156.87,157.08,156.85,156.86,10466.0,146.2543,146.45,146.2356,146.2449,10466.0
2016-07-13 12:25:00,156.83,157.25,156.78,157.07,12036.0,146.217,146.6085,146.1703,146.4407,12036.0
2016-07-13 12:30:00,157.1,157.98,157.0,157.98,31815.0,146.4687,147.2891,146.3755,147.2891,31815.0
2016-07-13 12:35:00,157.97,157.97,157.44,157.51,22437.0,147.2798,147.2798,146.7857,146.8509,22437.0
2016-07-13 12:40:00,157.55,157.57,156.99,157.07,28938.0,146.8882,146.9069,146.3661,146.4407,28938.0
2016-07-13 12:45:00,157.08,157.14,156.5,156.7,19556.0,146.45,146.506,145.9093,146.0958,19556.0
2016-07-13 12:50:00,156.69,156.98,156.45,156.73,13471.0,146.0864,146.3568,145.8627,146.1237,13471.0
2016-07-13 12:55:00,156.8,156.81,156.35,156.35,6800.0,146.189,146.1983,145.7694,145.7694,6800.0
2016-07-13 13:00:00,156.29,156.95,156.11,156.81,19711.0,145.7135,146.3288,145.5457,146.1983,19711.0
2016-07-13 13:05:00,156.86,156.98,156.67,156.9,20758.0,146.2449,146.3568,146.0678,146.2822,20758.0
2016-07-13 13:10:00,156.94,157.11,156.73,156.73,21357.0,146.3195,146.478,146.1237,146.1237,21357.0
2016-07-13 13:15:00,156.7,156.7,156.35,156.43,14288.0,146.0958,146.0958,145.7694,145.844,14288.0
2016-07-13 13:20:00,156.47,156.5,156.19,156.19,11731.0,145.8813,145.9093,145.6203,145.6203,11731.0
2016-07-13 13:25:00,156.12,156.18,155.73,155.78,10707.0,145.555,145.6109,145.1914,145.238,10707.0
2016-07-13 13:30:00,155.84,156.04,155.69,155.86,14610.0,145.294,145.4804,145.1541,145.3126,14610.0
2016-07-13 13:35:00,155.84,156.13,155.56,155.81,12976.0,145.294,145.5643,145.0329,145.266,12976.0
2016-07-13 13:40:00,155.77,156.13,155.68,156.05,16954.0,145.2287,145.5643,145.1448,145.4897,16954.0
2016-07-13 13:45:00,156.12,156.12,155.81,155.81,12460.0,145.555,145.555,145.266,145.266,12460.0
2016-07-13 13:50:00,155.87,155.93,155.56,155.87,14424.0,145.3219,145.3779,145.0329,145.3219,14424.0
2016-07-13 13:55:00,155.93,155.99,155.69,155.75,17995.0,145.3779,145.4338,145.1541,145.21,17995.0
2016-07-13 14:00:00,155.83,155.94,155.63,155.94,18693.0,145.2846,145.3872,145.0982,145.3872,18693.0
2016-07-13 14:05:00,155.88,156.55,155.87,156.37,53150.0,145.3312,145.9559,145.3219,145.7881,53150.0
2016-07-13 14:10:00,156.32,156.9,156.32,156.85,19975.0,145.7415,146.2822,145.7415,146.2356,19975.0
2016-07-13 14:15:00,156.85,157.06,156.8,156.87,19400.0,146.2356,146.4314,146.189,146.2543,19400.0
2016-07-13 14:20:00,156.8,157.82,156.8,157.82,25362.0,146.189,147.14,146.189,147.14,25362.0
2016-07-13 14:25:00,157.74,158.43,157.74,158.42,43673.0,147.0654,147.7087,147.0654,147.6994,43673.0
2016-07-13 14:30:00,158.34,159.43,158.21,158.5,91113.0,147.6248,148.641,147.5036,147.7739,91113.0
2016-07-13 14:35:00,158.47,159.03,158.06,158.72,41489.0,147.746,148.2681,147.3637,147.9791,41489.0
2016-07-13 14:40:00,158.82,159.26,158.6,159.26,43310.0,148.0723,148.4825,147.8672,148.4825,43310.0
2016-07-13 14:45:00,159.26,159.3,158.94,159.2,37156.0,148.4825,148.5198,148.1842,148.4266,37156.0
2016-07-13 14:50:00,159.25,160.1,158.91,159.95,63792.0,148.4732,149.2657,148.1562,149.1258,63792.0
2016-07-13 14:55:00,160.1,160.73,159.89,160.53,55275.0,149.2657,149.853,149.0699,149.6666,55275.0
2016-07-13 15:00:00,160.5,161.46,160.5,160.9,60463.0,149.6386,150.5336,149.6386,150.0115,60463.0
2016-07-13 15:05:00,160.95,161.6,160.75,161.13,70659.0,150.0582,150.6642,149.8717,150.226,70659.0
2016-07-13 15:10:00,161.1,162.12,161.1,161.34,54659.0,150.198,151.149,150.198,150.4218,54659.0
2016-07-13 15:15:00,161.39,161.94,160.95,161.94,41371.0,150.4684,150.9812,150.0582,150.9812,41371.0
2016-07-13 15:20:00,161.98,163.0,161.96,162.42,98170.0,151.0184,151.9694,150.9998,151.4287,98170.0
2016-07-13 15:25:00,162.36,162.83,162.08,162.4,60031.0,151.3727,151.8109,151.1117,151.41,60031.0
2016-07-13 15:30:00,162.4,162.57,161.63,161.95,102056.0,151.41,151.5685,150.6921,150.9905,102056.0
2016-07-13 15:35:00,161.95,162.13,161.05,161.25,78201.0,150.9905,151.1583,150.1514,150.3378,78201.0
2016-07-13 15:40:00,161.24,162.06,160.98,161.79,84870.0,150.3285,151.093,150.0861,150.8413,84870.0
2016-07-13 15:45:00,161.81,161.94,161.19,161.19,74413.0,150.86,150.9812,150.2819,150.2819,74413.0
2016-07-13 15:50:00,161.32,161.65,161.06,161.46,58546.0,150.4031,150.7108,150.1607,150.5336,58546.0
2016-07-13 15:55:00,161.41,161.66,161.11,161.31,166693.0,150.487,150.7201,150.2073,150.3938,166693.0
2016-07-14 09:30:00,162.22,162.44,161.0,161.07,80285.0,151.2422,151.4473,150.1048,150.17,80285.0
2016-07-14 09:35:00,161.51,161.96,161.12,161.56,30120.0,150.5803,150.9998,150.2166,150.6269,30120.0
2016-07-14 09:40:00,161.57,161.79,161.35,161.36,9444.0,150.6362,150.8413,150.4311,150.4404,9444.0
2016-07-14 09:45:00,161.35,161.59,161.05,161.45,33921.0,150.4311,150.6548,150.1514,150.5243,33921.0
2016-07-14 09:50:00,161.47,161.5,160.12,160.13,32324.0,150.543,150.5709,149.2843,149.2936,32324.0
2016-07-14 09:55:00,160.15,160.3,159.55,160.06,27723.0,149.3123,149.4521,148.7529,149.2284,27723.0
2016-07-14 10:00:00,159.85,160.53,159.85,160.25,28803.0,149.0326,149.6666,149.0326,149.4055,28803.0
2016-07-14 10:05:00,160.25,160.5,160.14,160.3,21048.0,149.4055,149.6386,149.303,149.4521,21048.0
2016-07-14 10:10:00,160.33,160.38,160.0,160.36,16338.0,149.4801,149.5267,149.1724,149.5081,16338.0
2016-07-14 10:15:00,160.35,160.35,159.97,160.28,23276.0,149.4988,149.4988,149.1445,149.4335,23276.0
2016-07-14 10:20:00,160.27,160.54,160.13,160.5,18205.0,149.4242,149.6759,149.2936,149.6386,18205.0
2016-07-14 10:25:00,160.48,160.5,160.3,160.44,11400.0,149.62,149.6386,149.4521,149.5827,11400.0
2016-07-14 10:30:00,160.43,160.88,160.41,160.7,12906.0,149.5733,149.9929,149.5547,149.8251,12906.0
2016-07-14 10:35:00,160.66,161.34,160.59,161.34,27735.0,149.7878,150.4218,149.7225,150.4218,27735.0
2016-07-14 10:40:00,161.24,161.36,160.99,161.09,18807.0,150.3285,150.4404,150.0954,150.1887,18807.0
2016-07-14 10:45:00,161.08,161.32,160.99,161.28,15931.0,150.1794,150.4031,150.0954,150.3658,15931.0
2016-07-14 10:50:00,161.24,161.45,161.11,161.25,9100.0,150.3285,150.5243,150.2073,150.3378,9100.0
2016-07-14 10:55:00,161.33,161.5,161.11,161.32,35846.0,150.4124,150.5709,150.2073,150.4031,35846.0
2016-07-14 11:00:00,161.31,161.5,161.17,161.5,19702.0,150.3938,150.5709,150.2633,150.5709,19702.0
2016-07-14 11:05:00,161.44,162.33,161.38,161.99,34040.0,150.515,151.3448,150.4591,151.0278,34040.0
2016-07-14 11:10:00,161.97,162.22,161.79,162.13,14329.0,151.0091,151.2422,150.8413,151.1583,14329.0
2016-07-14 11:15:00,162.04,162.22,161.94,162.03,10950.0,151.0744,151.2422,150.9812,151.0651,10950.0
2016-07-14 11:20:00,162.13,162.35,161.77,161.77,15849.0,151.1583,151.3634,150.8227,150.8227,15849.0
2016-07-14 11:25:00,161.9,162.15,161.5,161.6,22128.0,150.9439,151.1769,150.5709,150.6642,22128.0
2016-07-14 11:30:00,161.6,161.6,161.26,161.44,24410.0,150.6642,150.6642,150.3472,150.515,24410.0
2016-07-14 11:35:00,161.41,161.44,161.04,161.04,16815.0,150.487,150.515,150.1421,150.1421,16815.0
2016-07-14 11:40:00,161.04,161.2,160.93,161.04,17572.0,150.1421,150.2912,150.0395,150.1421,17572.0
2016-07-14 11:45:00,161.08,161.09,160.81,160.97,22650.0,150.1794,150.1887,149.9276,150.0768,22650.0
2016-07-14 11:50:00,160.95,161.34,160.83,161.07,25312.0,150.0582,150.4218,149.9463,150.17,25312.0
2016-07-14 11:55:00,161.03,161.19,160.78,160.95,16300.0,150.1327,150.2819,149.8997,150.0582,16300.0
2016-07-14 12:00:00,160.74,161.14,160.73,160.77,23733.0,149.8624,150.2353,149.853,149.8903,23733.0
2016-07-14 12:05:00,160.83,161.13,160.68,160.97,34724.0,149.9463,150.226,149.8064,150.0768,34724.0
2016-07-14 12:10:00,160.92,161.13,160.87,160.94,25418.0,150.0302,150.226,149.9836,150.0488,25418.0
2016-07-14 12:15:00,161.0,161.01,160.72,160.79,13500.0,150.1048,150.1141,149.8437,149.909,13500.0
2016-07-14 12:20:00,160.75,160.75,160.37,160.46,9305.0,149.8717,149.8717,149.5174,149.6013,9305.0
2016-07-14 12:25:00,160.5,160.74,160.38,160.72,12500.0,149.6386,149.8624,149.5267,149.8437,12500.0
2016-07-14 12:30:00,160.66,160.77,160.44,160.57,14366.0,149.7878,149.8903,149.5827,149.7039,14366.0
2016-07-14 12:35:00,160.56,160.59,160.48,160.5,5912.0,149.6945,149.7225,149.62,149.6386,5912.0
2016-07-14 12:40:00,160.5,160.56,160.44,160.51,10346.0,149.6386,149.6945,149.5827,149.6479,10346.0
2016-07-14 12:45:00,160.49,160.62,160.35,160.56,14068.0,149.6293,149.7505,149.4988,149.6945,14068.0
2016-07-14 12:50:00,160.5,160.5,160.27,160.49,11400.0,149.6386,149.6386,149.4242,149.6293,11400.0
2016-07-14 12:55:00,160.46,160.5,160.35,160.38,12526.0,149.6013,149.6386,149.4988,149.5267,12526.0
2016-07-14 13:00:00,160.37,160.48,160.3,160.4,12700.0,149.5174,149.62,149.4521,149.5454,12700.0
2016-07-14 13:05:00,160.41,160.44,160.31,160.42,14568.0,149.5547,149.5827,149.4615,149.564,14568.0
2016-07-14 13:10:00,160.44,160.5,160.42,160.46,21018.0,149.5827,149.6386,149.564,149.6013,21018.0
2016-07-14 13:15:00,160.47,160.62,160.41,160.56,27402.0,149.6106,149.7505,149.5547,149.6945,27402.0
2016-07-14 13:20:00,160.55,160.61,160.47,160.54,6684.0,149.6852,149.7412,149.6106,149.6759,6684.0
2016-07-14 13:25:00,160.5,160.62,160.5,160.55,7159.0,149.6386,149.7505,149.6386,149.6852,7159.0
2016-07-14 13:30:00,160.56,160.62,160.5,160.62,12772.0,149.6945,149.7505,149.6386,149.7505,12772.0
2016-07-14 13:35:00,160.6,160.71,160.58,160.66,8929.0,149.7318,149.8344,149.7132,149.7878,8929.0
2016-07-14 13:40:00,160.67,160.71,160.56,160.56,5200.0,149.7971,149.8344,149.6945,149.6945,5200.0
2016-07-14 13:45:00,160.63,160.7,160.51,160.54,12774.0,149.7598,149.8251,149.6479,149.6759,12774.0
2016-07-14 13:50:00,160.6,160.68,160.44,160.6,11537.0,149.7318,149.8064,149.5827,149.7318,11537.0
2016-07-14 13:55:00,160.63,160.89,160.58,160.8,6150.0,149.7598,150.0022,149.7132,149.9183,6150.0
2016-07-14 14:00:00,160.88,160.88,160.58,160.7,13098.0,149.9929,149.9929,149.7132,149.8251,13098.0
2016-07-14 14:05:00,160.73,160.73,160.47,160.66,6452.0,149.853,149.853,149.6106,149.7878,6452.0
2016-07-14 14:10:00,160.65,161.02,160.65,160.89,16226.0,149.7785,150.1234,149.7785,150.0022,16226.0
2016-07-14 14:15:00,160.93,161.28,160.91,161.22,5300.0,150.0395,150.3658,150.0209,150.3099,5300.0
2016-07-14 14:20:00,161.27,161.32,161.1,161.15,7668.0,150.3565,150.4031,150.198,150.2446,7668.0
2016-07-14 14:25:00,161.1,161.5,160.96,161.47,11880.0,150.198,150.5709,150.0675,150.543,11880.0
2016-07-14 14:30:00,161.35,161.47,161.03,161.04,6406.0,150.4311,150.543,150.1327,150.1421,6406.0
2016-07-14 14:35:00,161.02,161.2,161.02,161.2,3250.0,150.1234,150.2912,150.1234,150.2912,3250.0
2016-07-14 14:40:00,161.23,161.33,161.01,161.01,5010.0,150.3192,150.4124,150.1141,150.1141,5010.0
2016-07-14 14:45:00,161.02,161.17,160.97,161.13,6245.0,150.1234,150.2633,150.0768,150.226,6245.0
2016-07-14 14:50:00,161.06,161.17,161.06,161.13,1700.0,150.1607,150.2633,150.1607,150.226,1700.0
2016-07-14 14:55:00,161.11,161.12,160.86,161.0,12086.0,150.2073,150.2166,149.9742,150.1048,12086.0
2016-07-14 15:00:00,161.08,161.11,160.98,161.09,5204.0,150.1794,150.2073,150.0861,150.1887,5204.0
2016-07-14 15:05:00,161.11,161.16,160.99,161.13,7668.0,150.2073,150.2539,150.0954,150.226,7668.0
2016-07-14 15:10:00,161.16,161.16,161.02,161.09,5412.0,150.2539,150.2539,150.1234,150.1887,5412.0
2016-07-14 15:15:00,161.08,161.11,161.0,161.0,6268.0,150.1794,150.2073,150.1048,150.1048,6268.0
2016-07-14 15:20:00,161.02,161.07,160.97,161.05,42752.0,150.1234,150.17,150.0768,150.1514,42752.0
2016-07-14 15:25:00,161.0,161.07,160.97,161.04,12121.0,150.1048,150.17,150.0768,150.1421,12121.0
2016-07-14 15:30:00,161.03,161.16,160.99,161.01,11881.0,150.1327,150.2539,150.0954,150.1141,11881.0
2016-07-14 15:35:00,161.03,161.36,160.89,161.1,50956.0,150.1327,150.4404,150.0022,150.198,50956.0
2016-07-14 15:40:00,161.11,161.23,161.04,161.19,32636.0,150.2073,150.3192,150.1421,150.2819,32636.0
2016-07-14 15:45:00,161.18,161.2,161.1,161.14,19919.0,150.2726,150.2912,150.198,150.2353,19919.0
2016-07-14 15:50:00,161.14,161.17,161.08,161.16,55679.0,150.2353,150.2633,150.1794,150.2539,55679.0
2016-07-14 15:55:00,161.14,161.35,161.05,161.15,82535.0,150.2353,150.4311,150.1514,150.2446,82535.0
2016-07-15 09:30:00,162.41,162.7,161.28,162.27,70629.0,151.4193,151.6897,150.3658,151.2888,70629.0
2016-07-15 09:35:00,162.27,162.36,161.68,161.86,23685.0,151.2888,151.3727,150.7387,150.9066,23685.0
2016-07-15 09:40:00,162.03,162.03,161.49,161.49,8639.0,151.0651,151.0651,150.5616,150.5616,8639.0
2016-07-15 09:45:00,161.77,161.92,160.82,161.22,8220.0,150.8227,150.9625,149.9369,150.3099,8220.0
2016-07-15 09:50:00,161.23,161.72,160.94,161.02,19108.0,150.3192,150.776,150.0488,150.1234,19108.0
2016-07-15 09:55:00,161.0,161.17,160.94,161.0,26288.0,150.1048,150.2633,150.0488,150.1048,26288.0
2016-07-15 10:00:00,161.0,161.7,160.95,161.3,33229.0,150.1048,150.7574,150.0582,150.3845,33229.0
2016-07-15 10:05:00,161.39,161.78,161.3,161.65,13200.0,150.4684,150.832,150.3845,150.7108,13200.0
2016-07-15 10:10:00,161.6,161.8,161.3,161.31,13837.0,150.6642,150.8506,150.3845,150.3938,13837.0
2016-07-15 10:15:00,161.39,161.4,161.03,161.03,6500.0,150.4684,150.4777,150.1327,150.1327,6500.0
2016-07-15 10:20:00,161.14,161.39,161.07,161.26,3630.0,150.2353,150.4684,150.17,150.3472,3630.0
2016-07-15 10:25:00,161.25,161.41,161.08,161.41,4406.0,150.3378,150.487,150.1794,150.487,4406.0
2016-07-15 10:30:00,161.26,161.3,161.0,161.05,17430.0,150.3472,150.3845,150.1048,150.1514,17430.0
2016-07-15 10:35:00,161.13,161.17,161.0,161.01,4776.0,150.226,150.2633,150.1048,150.1141,4776.0
2016-07-15 10:40:00,161.1,161.26,161.07,161.23,7800.0,150.198,150.3472,150.17,150.3192,7800.0
2016-07-15 10:45:00,161.2,161.35,161.19,161.24,2983.0,150.2912,150.4311,150.2819,150.3285,2983.0
2016-07-15 10:50:00,161.22,161.41,161.22,161.41,1500.0,150.3099,150.487,150.3099,150.487,1500.0
2016-07-15 10:55:00,161.34,161.56,161.34,161.56,13259.0,150.4218,150.6269,150.4218,150.6269,13259.0
2016-07-15 11:00:00,161.55,161.59,161.37,161.49,8503.0,150.6175,150.6548,150.4497,150.5616,8503.0
2016-07-15 11:05:00,161.5,161.74,161.45,161.64,7445.0,150.5709,150.7947,150.5243,150.7015,7445.0
2016-07-15 11:10:00,161.63,161.77,161.59,161.77,3200.0,150.6921,150.8227,150.6548,150.8227,3200.0
2016-07-15 11:15:00,161.7,161.9,161.69,161.9,8670.0,150.7574,150.9439,150.7481,150.9439,8670.0
2016-07-15 11:20:00,161.8,161.83,161.4,161.4,6354.0,150.8506,150.8786,150.4777,150.4777,6354.0
2016-07-15 11:25:00,161.33,161.4,161.22,161.4,1975.0,150.4124,150.4777,150.3099,150.4777,1975.0
2016-07-15 11:30:00,161.33,161.54,161.33,161.48,5350.0,150.4124,150.6082,150.4124,150.5523,5350.0
2016-07-15 11:35:00,161.45,161.49,161.3,161.35,6100.0,150.5243,150.5616,150.3845,150.4311,6100.0
2016-07-15 11:40:00,161.3,161.41,161.13,161.41,4170.0,150.3845,150.487,150.226,150.487,4170.0
2016-07-15 11:45:00,161.38,161.4,161.27,161.35,1800.0,150.4591,150.4777,150.3565,150.4311,1800.0
2016-07-15 11:50:00,161.36,161.41,161.28,161.41,5119.0,150.4404,150.487,150.3658,150.487,5119.0
2016-07-15 11:55:00,161.4,161.57,161.27,161.28,9607.0,150.4777,150.6362,150.3565,150.3658,9607.0
2016-07-15 12:00:00,161.34,161.34,161.19,161.27,12950.0,150.4218,150.4218,150.2819,150.3565,12950.0
2016-07-15 12:05:00,161.3,161.51,161.26,161.46,8000.0,150.3845,150.5803,150.3472,150.5336,8000.0
2016-07-15 12:10:00,161.46,161.46,161.29,161.39,9200.0,150.5336,150.5336,150.3751,150.4684,9200.0
2016-07-15 12:15:00,161.39,161.4,161.2,161.27,6734.0,150.4684,150.4777,150.2912,150.3565,6734.0
2016-07-15 12:20:00,161.2,161.31,161.15,161.25,4000.0,150.2912,150.3938,150.2446,150.3378,4000.0
2016-07-15 12:25:00,161.27,161.36,161.26,161.34,8460.0,150.3565,150.4404,150.3472,150.4218,8460.0
2016-07-15 12:30:00,161.33,161.34,161.23,161.27,5090.0,150.4124,150.4218,150.3192,150.3565,5090.0
2016-07-15 12:35:00,161.29,161.3,160.91,161.0,31440.0,150.3751,150.3845,150.0209,150.1048,31440.0
2016-07-15 12:40:00,161.0,161.0,160.53,160.57,14199.0,150.1048,150.1048,149.6666,149.7039,14199.0
2016-07-15 12:45:00,160.57,160.66,160.36,160.61,27415.0,149.7039,149.7878,149.5081,149.7412,27415.0
2016-07-15 12:50:00,160.68,160.77,160.52,160.6,23840.0,149.8064,149.8903,149.6572,149.7318,23840.0
2016-07-15 12:55:00,160.68,160.86,160.63,160.69,5825.0,149.8064,149.9742,149.7598,149.8157,5825.0
2016-07-15 13:00:00,160.69,160.71,160.52,160.66,8033.0,149.8157,149.8344,149.6572,149.7878,8033.0
2016-07-15 13:05:00,160.71,160.71,160.52,160.56,4910.0,149.8344,149.8344,149.6572,149.6945,4910.0
2016-07-15 13:10:00,160.54,160.75,160.54,160.71,4900.0,149.6759,149.8717,149.6759,149.8344,4900.0
2016-07-15 13:15:00,160.69,160.78,160.69,160.7,20545.0,149.8157,149.8997,149.8157,149.8251,20545.0
2016-07-15 13:20:00,160.75,160.79,160.56,160.58,7763.0,149.8717,149.909,149.6945,149.7132,7763.0
2016-07-15 13:25:00,160.59,160.83,160.5,160.67,8813.0,149.7225,149.9463,149.6386,149.7971,8813.0
2016-07-15 13:30:00,160.67,160.67,160.51,160.63,5600.0,149.7971,149.7971,149.6479,149.7598,5600.0
2016-07-15 13:35:00,160.55,160.58,160.23,160.23,1807.0,149.6852,149.7132,149.3869,149.3869,1807.0
2016-07-15 13:40:00,160.25,160.56,160.22,160.55,3700.0,149.4055,149.6945,149.3776,149.6852,3700.0
2016-07-15 13:45:00,160.59,160.69,160.44,160.51,6101.0,149.7225,149.8157,149.5827,149.6479,6101.0
2016-07-15 13:50:00,160.5,160.69,160.42,160.51,7300.0,149.6386,149.8157,149.564,149.6479,7300.0
2016-07-15 13:55:00,160.53,160.53,160.33,160.45,8904.0,149.6666,149.6666,149.4801,149.592,8904.0
2016-07-15 14:00:00,160.45,160.5,160.33,160.5,8900.0,149.592,149.6386,149.4801,149.6386,8900.0
2016-07-15 14:05:00,160.47,160.5,160.32,160.32,9200.0,149.6106,149.6386,149.4708,149.4708,9200.0
2016-07-15 14:10:00,160.35,160.45,160.26,160.28,10499.0,149.4988,149.592,149.4148,149.4335,10499.0
2016-07-15 14:15:00,160.25,160.29,159.86,160.0,19318.0,149.4055,149.4428,149.0419,149.1724,19318.0
2016-07-15 14:20:00,160.08,160.08,159.67,159.7,19800.0,149.247,149.247,148.8648,148.8927,19800.0
2016-07-15 14:25:00,159.75,159.97,159.65,159.9,15718.0,148.9394,149.1445,148.8461,149.0792,15718.0
2016-07-15 14:30:00,159.85,160.09,159.85,159.93,11300.0,149.0326,149.2563,149.0326,149.1072,11300.0
2016-07-15 14:35:00,159.94,159.94,159.63,159.75,9266.0,149.1165,149.1165,148.8275,148.9394,9266.0
2016-07-15 14:40:00,159.72,159.73,159.03,159.15,17328.0,148.9114,148.9207,148.2681,148.38,17328.0
2016-07-15 14:45:00,159.04,159.42,159.04,159.32,31033.0,148.2774,148.6317,148.2774,148.5385,31033.0
2016-07-15 14:50:00,159.34,159.68,159.34,159.63,9900.0,148.5571,148.8741,148.5571,148.8275,9900.0
2016-07-15 14:55:00,159.64,159.68,159.51,159.59,14751.0,148.8368,148.8741,148.7156,148.7902,14751.0
2016-07-15 15:00:00,159.51,159.72,159.51,159.62,20300.0,148.7156,148.9114,148.7156,148.8182,20300.0
2016-07-15 15:05:00,159.57,159.67,159.08,159.38,16623.0,148.7715,148.8648,148.3147,148.5944,16623.0
2016-07-15 15:10:00,159.35,159.35,159.17,159.29,21052.0,148.5664,148.5664,148.3986,148.5105,21052.0
2016-07-15 15:15:00,159.3,159.53,159.3,159.38,28574.0,148.5198,148.7342,148.5198,148.5944,28574.0
2016-07-15 15:20:00,159.31,159.45,159.28,159.42,11831.0,148.5291,148.6597,148.5012,148.6317,11831.0
2016-07-15 15:25:00,159.42,159.44,159.25,159.35,19613.0,148.6317,148.6503,148.4732,148.5664,19613.0
2016-07-15 15:30:00,159.35,159.49,159.29,159.48,26941.0,148.5664,148.697,148.5105,148.6876,26941.0
2016-07-15 15:35:00,159.49,159.91,159.48,159.82,31173.0,148.697,149.0885,148.6876,149.0046,31173.0
2016-07-15 15:40:00,159.86,159.88,159.4,159.57,71314.0,149.0419,149.0606,148.613,148.7715,71314.0
2016-07-15 15:45:00,159.56,159.7,159.28,159.49,93797.0,148.7622,148.8927,148.5012,148.697,93797.0
2016-07-15 15:50:00,159.58,159.76,159.3,159.43,56114.0,148.7809,148.9487,148.5198,148.641,56114.0
2016-07-15 15:55:00,159.43,159.44,159.01,159.1,170940.0,148.641,148.6503,148.2494,148.3333,170940.0
2016-07-18 09:30:00,160.19,160.85,159.62,159.62,31455.0,149.3496,149.9649,148.8182,148.8182,31455.0
2016-07-18 09:35:00,160.09,160.44,159.86,160.31,12425.0,149.2563,149.5827,149.0419,149.4615,12425.0
2016-07-18 09:40:00,160.26,160.49,159.96,160.06,5248.0,149.4148,149.6293,149.1351,149.2284,5248.0
2016-07-18 09:45:00,160.18,160.18,159.67,159.77,6185.0,149.3403,149.3403,148.8648,148.958,6185.0
2016-07-18 09:50:00,159.75,159.75,159.45,159.74,12675.0,148.9394,148.9394,148.6597,148.93,12675.0
2016-07-18 09:55:00,159.71,159.9,159.58,159.9,34848.0,148.9021,149.0792,148.7809,149.0792,34848.0
2016-07-18 10:00:00,159.85,160.05,159.81,159.96,27513.0,149.0326,149.2191,148.9953,149.1351,27513.0
2016-07-18 10:05:00,160.01,160.1,159.62,159.62,37139.0,149.1818,149.2657,148.8182,148.8182,37139.0
2016-07-18 10:10:00,159.67,160.01,159.67,159.96,16484.0,148.8648,149.1818,148.8648,149.1351,16484.0
2016-07-18 10:15:00,160.03,160.16,159.99,160.04,6125.0,149.2004,149.3216,149.1631,149.2097,6125.0
2016-07-18 10:20:00,160.0,160.06,159.6,159.6,4259.0,149.1724,149.2284,148.7995,148.7995,4259.0
2016-07-18 10:25:00,159.6,159.7,159.24,159.31,6820.0,148.7995,148.8927,148.4639,148.5291,6820.0
2016-07-18 10:30:00,159.32,159.94,159.32,159.8,11937.0,148.5385,149.1165,148.5385,148.986,11937.0
2016-07-18 10:35:00,159.69,159.86,159.61,159.86,12308.0,148.8834,149.0419,148.8088,149.0419,12308.0
2016-07-18 10:40:00,159.81,159.84,159.46,159.51,4261.0,148.9953,149.0233,148.669,148.7156,4261.0
2016-07-18 10:45:00,159.56,159.56,158.89,159.01,4900.0,148.7622,148.7622,148.1376,148.2494,4900.0
2016-07-18 10:50:00,158.95,159.06,158.9,159.06,7238.0,148.1935,148.2961,148.1469,148.2961,7238.0
2016-07-18 10:55:00,159.01,159.25,158.94,159.23,4668.0,148.2494,148.4732,148.1842,148.4545,4668.0
2016-07-18 11:00:00,159.34,159.34,158.94,158.99,4562.0,148.5571,148.5571,148.1842,148.2308,4562.0
2016-07-18 11:05:00,158.98,159.0,158.6,158.6,10283.0,148.2215,148.2401,147.8672,147.8672,10283.0
2016-07-18 11:10:00,158.76,158.88,158.46,158.54,8235.0,148.0164,148.1282,147.7367,147.8112,8235.0
2016-07-18 11:15:00,158.72,158.77,158.53,158.72,17466.0,147.9791,148.0257,147.8019,147.9791,17466.0
2016-07-18 11:20:00,158.71,158.96,158.53,158.95,84458.0,147.9697,148.2028,147.8019,148.1935,84458.0
2016-07-18 11:25:00,158.89,159.0,158.67,158.85,35280.0,148.1376,148.2401,147.9324,148.1003,35280.0
2016-07-18 11:30:00,158.85,158.91,158.74,158.85,31900.0,148.1003,148.1562,147.9977,148.1003,31900.0
2016-07-18 11:35:00,158.83,158.92,158.75,158.83,25926.0,148.0816,148.1655,148.007,148.0816,25926.0
2016-07-18 11:40:00,158.85,158.89,158.78,158.85,25363.0,148.1003,148.1376,148.035,148.1003,25363.0
2016-07-18 11:45:00,158.88,159.03,158.82,158.87,14200.0,148.1282,148.2681,148.0723,148.1189,14200.0
2016-07-18 11:50:00,159.03,159.04,158.9,158.9,6105.0,148.2681,148.2774,148.1469,148.1469,6105.0
2016-07-18 11:55:00,158.96,158.99,158.88,158.92,6062.0,148.2028,148.2308,148.1282,148.1655,6062.0
2016-07-18 12:00:00,158.94,158.94,158.76,158.86,35731.0,148.1842,148.1842,148.0164,148.1096,35731.0
2016-07-18 12:05:00,158.91,159.07,158.82,158.99,13408.0,148.1562,148.3054,148.0723,148.2308,13408.0
2016-07-18 12:10:00,159.07,159.3,159.03,159.3,8723.0,148.3054,148.5198,148.2681,148.5198,8723.0
2016-07-18 12:15:00,159.31,159.31,158.79,158.91,15985.0,148.5291,148.5291,148.0443,148.1562,15985.0
2016-07-18 12:20:00,158.97,159.0,158.58,158.58,18789.0,148.2121,148.2401,147.8485,147.8485,18789.0
2016-07-18 12:25:00,158.55,158.82,158.52,158.69,25129.0,147.8206,148.0723,147.7926,147.9511,25129.0
2016-07-18 12:30:00,158.73,158.77,156.59,157.95,166563.0,147.9884,148.0257,145.9932,147.2612,166563.0
2016-07-18 12:35:00,157.96,158.09,157.62,157.89,39592.0,147.2705,147.3917,146.9535,147.2052,39592.0
2016-07-18 12:40:00,157.81,157.94,157.24,157.7,62353.0,147.1306,147.2518,146.5992,147.0281,62353.0
2016-07-18 12:45:00,157.71,157.88,157.59,157.74,14201.0,147.0374,147.1959,146.9255,147.0654,14201.0
2016-07-18 12:50:00,157.79,157.85,157.09,157.35,39068.0,147.112,147.1679,146.4594,146.7018,39068.0
2016-07-18 12:55:00,157.16,157.46,157.02,157.09,20160.0,146.5246,146.8043,146.3941,146.4594,20160.0
2016-07-18 13:00:00,157.08,157.4,157.02,157.4,22221.0,146.45,146.7484,146.3941,146.7484,22221.0
2016-07-18 13:05:00,157.38,157.74,157.35,157.66,12513.0,146.7297,147.0654,146.7018,146.9908,12513.0
2016-07-18 13:10:00,157.74,157.76,157.41,157.5,13253.0,147.0654,147.084,146.7577,146.8416,13253.0
2016-07-18 13:15:00,157.5,157.67,157.45,157.5,9394.0,146.8416,147.0001,146.795,146.8416,9394.0
2016-07-18 13:20:00,157.55,157.68,157.4,157.52,18719.0,146.8882,147.0094,146.7484,146.8603,18719.0
2016-07-18 13:25:00,157.62,157.96,157.62,157.79,12392.0,146.9535,147.2705,146.9535,147.112,12392.0
2016-07-18 13:30:00,157.82,157.88,157.75,157.88,4100.0,147.14,147.1959,147.0747,147.1959,4100.0
2016-07-18 13:35:00,157.78,157.97,157.78,157.93,9289.0,147.1027,147.2798,147.1027,147.2425,9289.0
2016-07-18 13:40:00,157.9,158.06,157.81,158.06,13465.0,147.2146,147.3637,147.1306,147.3637,13465.0
2016-07-18 13:45:00,158.06,158.15,157.81,158.04,27323.0,147.3637,147.4476,147.1306,147.3451,27323.0
2016-07-18 13:50:00,158.06,158.06,157.89,157.96,14540.0,147.3637,147.3637,147.2052,147.2705,14540.0
2016-07-18 13:55:00,157.98,158.02,157.89,157.92,14603.0,147.2891,147.3264,147.2052,147.2332,14603.0
2016-07-18 14:00:00,157.93,157.93,157.56,157.57,18324.0,147.2425,147.2425,146.8976,146.9069,18324.0
2016-07-18 14:05:00,157.56,157.73,157.54,157.7,8180.0,146.8976,147.0561,146.8789,147.0281,8180.0
2016-07-18 14:10:00,157.73,158.08,157.68,158.04,11850.0,147.0561,147.3824,147.0094,147.3451,11850.0
2016-07-18 14:15:00,158.06,158.4,158.06,158.4,17621.0,147.3637,147.6807,147.3637,147.6807,17621.0
2016-07-18 14:20:00,158.3,158.34,158.16,158.28,8960.0,147.5875,147.6248,147.457,147.5688,8960.0
2016-07-18 14:25:00,158.38,158.52,158.33,158.34,10200.0,147.6621,147.7926,147.6155,147.6248,10200.0
2016-07-18 14:30:00,158.32,158.49,158.27,158.45,8824.0,147.6061,147.7646,147.5595,147.7273,8824.0
2016-07-18 14:35:00,158.48,158.56,158.44,158.46,11804.0,147.7553,147.8299,147.718,147.7367,11804.0
2016-07-18 14:40:00,158.48,158.69,158.47,158.62,19302.0,147.7553,147.9511,147.746,147.8858,19302.0
2016-07-18 14:45:00,158.66,158.86,158.66,158.83,10264.0,147.9231,148.1096,147.9231,148.0816,10264.0
2016-07-18 14:50:00,158.81,159.06,158.66,158.7,31195.0,148.063,148.2961,147.9231,147.9604,31195.0
2016-07-18 14:55:00,158.71,158.71,158.51,158.71,11522.0,147.9697,147.9697,147.7833,147.9697,11522.0
2016-07-18 15:00:00,158.68,158.71,158.49,158.55,9579.0,147.9418,147.9697,147.7646,147.8206,9579.0
2016-07-18 15:05:00,158.54,158.99,158.47,158.98,23058.0,147.8112,148.2308,147.746,148.2215,23058.0
2016-07-18 15:10:00,158.95,159.38,158.89,159.36,12585.0,148.1935,148.5944,148.1376,148.5757,12585.0
2016-07-18 15:15:00,159.23,159.37,158.92,159.1,12417.0,148.4545,148.5851,148.1655,148.3333,12417.0
2016-07-18 15:20:00,159.17,159.19,159.07,159.11,7868.0,148.3986,148.4173,148.3054,148.3427,7868.0
2016-07-18 15:25:00,159.07,159.2,159.02,159.2,10031.0,148.3054,148.4266,148.2588,148.4266,10031.0
2016-07-18 15:30:00,159.2,159.2,159.05,159.16,12507.0,148.4266,148.4266,148.2867,148.3893,12507.0
2016-07-18 15:35:00,159.14,159.17,158.94,159.08,19297.0,148.3706,148.3986,148.1842,148.3147,19297.0
2016-07-18 15:40:00,159.08,159.2,159.05,159.15,14400.0,148.3147,148.4266,148.2867,148.38,14400.0
2016-07-18 15:45:00,159.18,159.32,159.11,159.3,21591.0,148.4079,148.5385,148.3427,148.5198,21591.0
2016-07-18 15:50:00,159.27,159.44,159.22,159.43,42750.0,148.4918,148.6503,148.4452,148.641,42750.0
2016-07-18 15:55:00,159.42,159.76,159.4,159.7,80332.0,148.6317,148.9487,148.613,148.8927,80332.0
2016-07-19 09:30:00,158.9,159.48,157.92,157.92,23950.0,148.1469,148.6876,147.2332,147.2332,23950.0
2016-07-19 09:35:00,158.01,158.01,157.02,157.07,40826.0,147.3171,147.3171,146.3941,146.4407,40826.0
2016-07-19 09:40:00,157.08,157.37,156.23,156.93,36435.0,146.45,146.7204,145.6576,146.3102,36435.0
2016-07-19 09:45:00,157.49,157.5,156.96,157.32,22399.0,146.8323,146.8416,146.3382,146.6738,22399.0
2016-07-19 09:50:00,157.24,157.49,157.15,157.36,7355.0,146.5992,146.8323,146.5153,146.7111,7355.0
2016-07-19 09:55:00,157.37,157.5,157.31,157.37,11160.0,146.7204,146.8416,146.6645,146.7204,11160.0
2016-07-19 10:00:00,157.37,157.51,157.31,157.51,36572.0,146.7204,146.8509,146.6645,146.8509,36572.0
2016-07-19 10:05:00,157.5,158.16,157.47,158.16,19392.0,146.8416,147.457,146.8136,147.457,19392.0
2016-07-19 10:10:00,158.09,158.48,151.0,154.87,661519.0,147.3917,147.7553,140.7815,144.3896,661519.0
2016-07-19 10:15:00,154.87,160.32,154.34,157.71,502271.0,144.3896,149.4708,143.8955,147.0374,502271.0
2016-07-19 10:20:00,157.41,157.46,155.35,155.4,259815.0,146.7577,146.8043,144.8371,144.8837,259815.0
2016-07-19 10:25:00,155.42,155.55,153.5,153.65,246380.0,144.9024,145.0236,143.1123,143.2522,246380.0
2016-07-19 10:30:00,153.63,154.12,152.49,152.87,214422.0,143.2335,143.6904,142.1707,142.5249,214422.0
2016-07-19 10:35:00,152.83,152.93,152.0,152.44,380760.0,142.4876,142.5809,141.7138,142.124,380760.0
2016-07-19 10:40:00,152.28,152.48,150.51,151.09,320285.0,141.9749,142.1613,140.3246,140.8654,320285.0
2016-07-19 10:45:00,151.13,151.59,150.27,151.58,260573.0,140.9027,141.3316,140.1009,141.3222,260573.0
2016-07-19 10:50:00,151.62,152.5,150.0,150.31,194048.0,141.3595,142.18,139.8492,140.1382,194048.0
2016-07-19 10:55:00,150.31,151.73,150.19,151.26,117052.0,140.1382,141.4621,140.0263,141.0239,117052.0
2016-07-19 11:00:00,151.19,152.46,150.72,150.98,206856.0,140.9586,142.1427,140.5204,140.7628,206856.0
2016-07-19 11:05:00,151.01,151.89,150.71,151.51,88942.0,140.7908,141.6113,140.5111,141.257,88942.0
2016-07-19 11:10:00,151.37,151.57,150.96,151.49,138315.0,141.1265,141.3129,140.7442,141.2383,138315.0
2016-07-19 11:15:00,151.43,151.5,151.0,151.32,65707.0,141.1824,141.2477,140.7815,141.0798,65707.0
2016-07-19 11:20:00,151.26,152.0,151.09,151.9,119701.0,141.0239,141.7138,140.8654,141.6206,119701.0
2016-07-19 11:25:00,151.9,152.67,151.42,151.5,112803.0,141.6206,142.3385,141.1731,141.2477,112803.0
2016-07-19 11:30:00,151.5,151.83,151.04,151.1,53132.0,141.2477,141.5553,140.8188,140.8747,53132.0
2016-07-19 11:35:00,151.07,151.31,151.0,151.03,40393.0,140.8468,141.0705,140.7815,140.8095,40393.0
2016-07-19 11:40:00,151.03,151.26,150.71,150.79,92352.0,140.8095,141.0239,140.5111,140.5857,92352.0
2016-07-19 11:45:00,150.77,150.9,150.0,150.68,118127.0,140.5671,140.6883,139.8492,140.4831,118127.0
2016-07-19 11:50:00,150.68,151.5,150.63,151.3,48956.0,140.4831,141.2477,140.4365,141.0612,48956.0
2016-07-19 11:55:00,151.4,151.6,151.09,151.4,78065.0,141.1544,141.3409,140.8654,141.1544,78065.0
2016-07-19 12:00:00,151.4,151.75,151.29,151.62,69986.0,141.1544,141.4807,141.0519,141.3595,69986.0
2016-07-19 12:05:00,151.63,151.63,150.7,151.18,27771.0,141.3689,141.3689,140.5018,140.9493,27771.0
2016-07-19 12:10:00,151.17,151.55,150.99,151.4,72931.0,140.94,141.2943,140.7722,141.1544,72931.0
2016-07-19 12:15:00,151.37,151.69,151.35,151.49,31103.0,141.1265,141.4248,141.1078,141.2383,31103.0
2016-07-19 12:20:00,151.49,151.57,151.34,151.53,26743.0,141.2383,141.3129,141.0985,141.2756,26743.0
2016-07-19 12:25:00,151.51,151.51,150.91,151.22,24434.0,141.257,141.257,140.6976,140.9866,24434.0
2016-07-19 12:30:00,151.19,151.35,151.03,151.17,55825.0,140.9586,141.1078,140.8095,140.94,55825.0
2016-07-19 12:35:00,151.06,151.2,150.76,151.08,26200.0,140.8374,140.968,140.5577,140.8561,26200.0
2016-07-19 12:40:00,151.15,151.15,150.77,150.96,14617.0,140.9213,140.9213,140.5671,140.7442,14617.0
2016-07-19 12:45:00,150.94,151.04,150.83,150.88,21350.0,140.7255,140.8188,140.623,140.6696,21350.0
2016-07-19 12:50:00,150.93,150.93,150.19,150.3,44254.0,140.7162,140.7162,140.0263,140.1289,44254.0
2016-07-19 12:55:00,150.3,150.69,150.24,150.61,14903.0,140.1289,140.4925,140.0729,140.4179,14903.0
2016-07-19 13:00:00,150.61,150.61,150.42,150.43,21433.0,140.4179,140.4179,140.2407,140.2501,21433.0
2016-07-19 13:05:00,150.42,150.6,150.07,150.52,32707.0,140.2407,140.4086,139.9144,140.334,32707.0
2016-07-19 13:10:00,150.59,150.75,150.36,150.57,24130.0,140.3992,140.5484,140.1848,140.3806,24130.0
2016-07-19 13:15:00,150.42,150.58,150.37,150.38,7622.0,140.2407,140.3899,140.1941,140.2034,7622.0
2016-07-19 13:20:00,150.37,150.37,150.07,150.12,32128.0,140.1941,140.1941,139.9144,139.961,32128.0
2016-07-19 13:25:00,150.15,150.22,150.01,150.03,38590.0,139.989,140.0543,139.8585,139.8771,38590.0
2016-07-19 13:30:00,150.05,150.39,150.0,150.28,39850.0,139.8958,140.2128,139.8492,140.1102,39850.0
2016-07-19 13:35:00,150.3,150.4,150.21,150.37,32338.0,140.1289,140.2221,140.045,140.1941,32338.0
2016-07-19 13:40:00,150.36,150.58,150.25,150.47,48028.0,140.1848,140.3899,140.0822,140.2874,48028.0
2016-07-19 13:45:00,150.42,150.7,150.35,150.46,62445.0,140.2407,140.5018,140.1755,140.278,62445.0
2016-07-19 13:50:00,150.53,150.79,150.27,150.53,60239.0,140.3433,140.5857,140.1009,140.3433,60239.0
2016-07-19 13:55:00,150.63,150.8,150.3,150.47,65566.0,140.4365,140.595,140.1289,140.2874,65566.0
2016-07-19 14:00:00,150.46,150.56,150.32,150.43,32488.0,140.278,140.3713,140.1475,140.2501,32488.0
2016-07-19 14:05:00,150.44,151.1,150.43,151.0,39197.0,140.2594,140.8747,140.2501,140.7815,39197.0
2016-07-19 14:10:00,150.99,152.0,150.96,151.63,65576.0,140.7722,141.7138,140.7442,141.3689,65576.0
2016-07-19 14:15:00,151.64,152.23,151.53,152.12,45723.0,141.3782,141.9283,141.2756,141.8257,45723.0
2016-07-19 14:20:00,152.17,152.31,152.01,152.12,53163.0,141.8723,142.0028,141.7231,141.8257,53163.0
2016-07-19 14:25:00,152.12,153.55,152.12,153.37,96858.0,141.8257,143.1589,141.8257,142.9911,96858.0
2016-07-19 14:30:00,153.31,153.88,153.26,153.57,95433.0,142.9352,143.4666,142.8885,143.1776,95433.0
2016-07-19 14:35:00,153.54,153.87,153.49,153.7,50593.0,143.1496,143.4573,143.103,143.2988,50593.0
2016-07-19 14:40:00,153.66,153.7,153.38,153.7,75163.0,143.2615,143.2988,143.0004,143.2988,75163.0
2016-07-19 14:45:00,153.64,153.98,153.52,153.54,38585.0,143.2428,143.5598,143.131,143.1496,38585.0
2016-07-19 14:50:00,153.52,153.63,153.39,153.57,48533.0,143.131,143.2335,143.0098,143.1776,48533.0
2016-07-19 14:55:00,153.68,153.75,153.49,153.6,35088.0,143.2801,143.3454,143.103,143.2055,35088.0
2016-07-19 15:00:00,153.52,153.82,153.34,153.58,57160.0,143.131,143.4107,142.9631,143.1869,57160.0
2016-07-19 15:05:00,153.55,153.72,153.46,153.54,38287.0,143.1589,143.3174,143.075,143.1496,38287.0
2016-07-19 15:10:00,153.54,153.98,153.44,153.5,74931.0,143.1496,143.5598,143.0564,143.1123,74931.0
2016-07-19 15:15:00,153.48,153.9,153.47,153.88,37450.0,143.0937,143.4852,143.0843,143.4666,37450.0
2016-07-19 15:20:00,153.8,154.13,153.69,154.11,70259.0,143.392,143.6997,143.2895,143.681,70259.0
2016-07-19 15:25:00,154.13,154.46,154.07,154.33,83416.0,143.6997,144.0073,143.6437,143.8861,83416.0
2016-07-19 15:30:00,154.32,154.38,154.11,154.11,72272.0,143.8768,143.9328,143.681,143.681,72272.0
2016-07-19 15:35:00,154.08,154.15,153.83,154.08,66789.0,143.6531,143.7183,143.42,143.6531,66789.0
2016-07-19 15:40:00,154.08,154.1,153.55,153.78,95981.0,143.6531,143.6717,143.1589,143.3734,95981.0
2016-07-19 15:45:00,153.79,153.85,153.42,153.52,122283.0,143.3827,143.4386,143.0377,143.131,122283.0
2016-07-19 15:50:00,153.53,153.99,153.52,153.79,109307.0,143.1403,143.5691,143.131,143.3827,109307.0
2016-07-19 15:55:00,153.79,153.85,153.3,153.66,307419.0,143.3827,143.4386,142.9258,143.2615,307419.0
2016-07-20 09:30:00,154.41,154.48,153.88,154.04,28359.0,143.9607,144.026,143.4666,143.6158,28359.0
2016-07-20 09:35:00,154.01,154.15,153.69,153.74,15513.0,143.5878,143.7183,143.2895,143.3361,15513.0
2016-07-20 09:40:00,153.65,153.83,153.02,153.19,58058.0,143.2522,143.42,142.6648,142.8233,58058.0
2016-07-20 09:45:00,153.22,153.4,153.09,153.26,65646.0,142.8513,143.0191,142.7301,142.8885,65646.0
2016-07-20 09:50:00,153.24,153.42,152.91,152.99,62701.0,142.8699,143.0377,142.5622,142.6368,62701.0
2016-07-20 09:55:00,152.91,153.13,152.81,153.0,30162.0,142.5622,142.7673,142.469,142.6461,30162.0
2016-07-20 10:00:00,153.01,153.73,152.99,153.7,25888.0,142.6555,143.3267,142.6368,143.2988,25888.0
2016-07-20 10:05:00,153.74,154.35,153.64,154.25,17379.0,143.3361,143.9048,143.2428,143.8116,17379.0
2016-07-20 10:10:00,154.12,154.22,153.79,154.0,11171.0,143.6904,143.7836,143.3827,143.5785,11171.0
2016-07-20 10:15:00,153.94,154.48,153.93,154.33,29303.0,143.5225,144.026,143.5132,143.8861,29303.0
2016-07-20 10:20:00,154.35,154.47,154.15,154.29,25800.0,143.9048,144.0167,143.7183,143.8488,25800.0
2016-07-20 10:25:00,154.24,154.46,154.15,154.15,19399.0,143.8022,144.0073,143.7183,143.7183,19399.0
2016-07-20 10:30:00,154.19,154.2,153.97,154.13,21977.0,143.7556,143.7649,143.5505,143.6997,21977.0
2016-07-20 10:35:00,154.07,154.23,153.84,153.92,27709.0,143.6437,143.7929,143.4293,143.5039,27709.0
2016-07-20 10:40:00,153.85,153.89,153.19,153.25,37867.0,143.4386,143.4759,142.8233,142.8792,37867.0
2016-07-20 10:45:00,153.23,153.3,152.87,153.04,28056.0,142.8606,142.9258,142.5249,142.6834,28056.0
2016-07-20 10:50:00,153.07,153.23,153.0,153.23,33762.0,142.7114,142.8606,142.6461,142.8606,33762.0
2016-07-20 10:55:00,153.21,153.38,153.11,153.3,72829.0,142.8419,143.0004,142.7487,142.9258,72829.0
2016-07-20 11:00:00,153.36,153.38,153.24,153.26,9438.0,142.9818,143.0004,142.8699,142.8885,9438.0
2016-07-20 11:05:00,153.25,153.31,152.96,153.24,75240.0,142.8792,142.9352,142.6089,142.8699,75240.0
2016-07-20 11:10:00,153.16,153.27,153.01,153.08,11300.0,142.7953,142.8979,142.6555,142.7207,11300.0
2016-07-20 11:15:00,153.16,153.49,153.08,153.49,46505.0,142.7953,143.103,142.7207,143.103,46505.0
2016-07-20 11:20:00,153.53,154.06,153.5,153.93,20993.0,143.1403,143.6344,143.1123,143.5132,20993.0
2016-07-20 11:25:00,153.87,154.39,153.74,154.39,51601.0,143.4573,143.9421,143.3361,143.9421,51601.0
2016-07-20 11:30:00,154.4,154.48,154.03,154.03,33848.0,143.9514,144.026,143.6064,143.6064,33848.0
2016-07-20 11:35:00,154.22,154.5,154.15,154.42,40454.0,143.7836,144.0446,143.7183,143.9701,40454.0
2016-07-20 11:40:00,154.42,154.5,154.26,154.48,30294.0,143.9701,144.0446,143.8209,144.026,30294.0
2016-07-20 11:45:00,154.46,154.5,154.35,154.43,31719.0,144.0073,144.0446,143.9048,143.9794,31719.0
2016-07-20 11:50:00,154.4,154.49,154.3,154.34,40704.0,143.9514,144.0353,143.8582,143.8955,40704.0
2016-07-20 11:55:00,154.34,155.29,154.07,154.08,349124.0,143.8955,144.7812,143.6437,143.6531,349124.0
2016-07-20 12:00:00,154.24,154.77,153.77,154.75,69557.0,143.8022,144.2964,143.364,144.2777,69557.0
2016-07-20 12:05:00,154.79,155.44,154.79,155.3,43878.0,144.315,144.921,144.315,144.7905,43878.0
2016-07-20 12:10:00,155.21,155.37,154.79,155.28,41323.0,144.7066,144.8558,144.315,144.7719,41323.0
2016-07-20 12:15:00,155.23,156.98,154.76,154.97,201899.0,144.7252,146.3568,144.287,144.4828,201899.0
2016-07-20 12:20:00,154.9,155.93,154.65,155.75,75129.0,144.4176,145.3779,144.1845,145.21,75129.0
2016-07-20 12:25:00,155.73,156.2,155.4,155.82,49801.0,145.1914,145.6296,144.8837,145.2753,49801.0
2016-07-20 12:30:00,155.76,156.01,155.59,156.0,21740.0,145.2194,145.4525,145.0609,145.4431,21740.0
2016-07-20 12:35:00,155.92,156.0,155.48,155.5,34557.0,145.3685,145.4431,144.9583,144.977,34557.0
2016-07-20 12:40:00,155.5,155.9,155.49,155.9,26892.0,144.977,145.3499,144.9676,145.3499,26892.0
2016-07-20 12:45:00,155.89,156.12,155.87,155.88,10935.0,145.3406,145.555,145.3219,145.3312,10935.0
2016-07-20 12:50:00,155.87,155.87,155.5,155.57,7179.0,145.3219,145.3219,144.977,145.0422,7179.0
2016-07-20 12:55:00,155.56,155.94,155.45,155.89,29530.0,145.0329,145.3872,144.9303,145.3406,29530.0
2016-07-20 13:00:00,155.91,155.92,155.55,155.59,8625.0,145.3592,145.3685,145.0236,145.0609,8625.0
2016-07-20 13:05:00,155.63,156.18,155.59,156.18,65358.0,145.0982,145.6109,145.0609,145.6109,65358.0
2016-07-20 13:10:00,156.1,156.4,155.86,156.15,18776.0,145.5364,145.8161,145.3126,145.583,18776.0
2016-07-20 13:15:00,156.15,156.37,155.89,156.06,43018.0,145.583,145.7881,145.3406,145.4991,43018.0
2016-07-20 13:20:00,155.99,156.37,155.9,156.28,24253.0,145.4338,145.7881,145.3499,145.7042,24253.0
2016-07-20 13:25:00,156.28,156.51,156.18,156.47,12451.0,145.7042,145.9186,145.6109,145.8813,12451.0
2016-07-20 13:30:00,156.5,156.86,156.42,156.84,17347.0,145.9093,146.2449,145.8347,146.2263,17347.0
2016-07-20 13:35:00,156.83,157.2,156.75,157.18,24149.0,146.217,146.5619,146.1424,146.5433,24149.0
2016-07-20 13:40:00,157.17,157.39,156.92,157.17,234179.0,146.534,146.7391,146.3009,146.534,234179.0
2016-07-20 13:45:00,157.08,157.46,156.91,157.4,21468.0,146.45,146.8043,146.2915,146.7484,21468.0
2016-07-20 13:50:00,157.4,158.23,157.02,158.23,39121.0,146.7484,147.5222,146.3941,147.5222,39121.0
2016-07-20 13:55:00,158.26,158.91,157.77,158.83,51493.0,147.5502,148.1562,147.0933,148.0816,51493.0
2016-07-20 14:00:00,158.83,158.99,158.32,158.34,30462.0,148.0816,148.2308,147.6061,147.6248,30462.0
2016-07-20 14:05:00,158.32,158.49,158.0,158.21,52695.0,147.6061,147.7646,147.3078,147.5036,52695.0
2016-07-20 14:10:00,158.17,158.34,157.8,158.33,43426.0,147.4663,147.6248,147.1213,147.6155,43426.0
2016-07-20 14:15:00,158.23,158.42,158.07,158.3,49550.0,147.5222,147.6994,147.373,147.5875,49550.0
2016-07-20 14:20:00,158.3,158.88,158.2,158.78,30070.0,147.5875,148.1282,147.4942,148.035,30070.0
2016-07-20 14:25:00,158.82,158.98,158.76,158.92,37249.0,148.0723,148.2215,148.0164,148.1655,37249.0
2016-07-20 14:30:00,158.94,160.2,158.93,159.3,62718.0,148.1842,149.3589,148.1748,148.5198,62718.0
2016-07-20 14:35:00,159.32,159.66,159.02,159.02,52400.0,148.5385,148.8554,148.2588,148.2588,52400.0
2016-07-20 14:40:00,159.02,159.39,158.88,159.18,26374.0,148.2588,148.6037,148.1282,148.4079,26374.0
2016-07-20 14:45:00,159.18,159.24,158.89,158.97,13575.0,148.4079,148.4639,148.1376,148.2121,13575.0
2016-07-20 14:50:00,158.96,159.37,158.91,159.37,25082.0,148.2028,148.5851,148.1562,148.5851,25082.0
2016-07-20 14:55:00,159.33,159.65,158.79,158.85,31365.0,148.5478,148.8461,148.0443,148.1003,31365.0
2016-07-20 15:00:00,158.92,159.0,158.61,158.68,19572.0,148.1655,148.2401,147.8765,147.9418,19572.0
2016-07-20 15:05:00,158.66,158.69,158.29,158.53,46640.0,147.9231,147.9511,147.5782,147.8019,46640.0
2016-07-20 15:10:00,158.53,158.54,158.29,158.53,37356.0,147.8019,147.8112,147.5782,147.8019,37356.0
2016-07-20 15:15:00,158.62,158.67,157.75,157.83,36374.0,147.8858,147.9324,147.0747,147.1493,36374.0
2016-07-20 15:20:00,157.84,158.0,157.06,157.07,53378.0,147.1586,147.3078,146.4314,146.4407,53378.0
2016-07-20 15:25:00,157.0,157.53,157.0,157.39,14552.0,146.3755,146.8696,146.3755,146.7391,14552.0
2016-07-20 15:30:00,157.26,157.89,157.26,157.76,26310.0,146.6179,147.2052,146.6179,147.084,26310.0
2016-07-20 15:35:00,157.78,158.23,157.7,158.15,31312.0,147.1027,147.5222,147.0281,147.4476,31312.0
2016-07-20 15:40:00,158.23,158.4,158.04,158.14,42618.0,147.5222,147.6807,147.3451,147.4383,42618.0
2016-07-20 15:45:00,158.22,158.36,158.02,158.15,35005.0,147.5129,147.6434,147.3264,147.4476,35005.0
2016-07-20 15:50:00,158.15,158.23,157.98,158.18,45828.0,147.4476,147.5222,147.2891,147.4756,45828.0
2016-07-20 15:55:00,158.18,158.5,158.13,158.45,113710.0,147.4756,147.7739,147.429,147.7273,113710.0
2016-07-21 09:30:00,153.75,156.38,153.58,156.19,147228.0,143.3454,145.7974,143.1869,145.6203,147228.0
2016-07-21 09:35:00,156.02,157.0,155.06,155.88,206448.0,145.4618,146.3755,144.5667,145.3312,206448.0
2016-07-21 09:40:00,155.89,156.87,155.72,155.84,69239.0,145.3406,146.2543,145.1821,145.294,69239.0
2016-07-21 09:45:00,155.86,156.0,155.44,155.96,59478.0,145.3126,145.4431,144.921,145.4058,59478.0
2016-07-21 09:50:00,155.88,155.96,155.07,155.27,85995.0,145.3312,145.4058,144.5761,144.7625,85995.0
2016-07-21 09:55:00,155.47,159.44,155.19,157.07,154860.0,144.949,148.6503,144.6879,146.4407,154860.0
2016-07-21 10:00:00,157.03,157.45,156.57,156.59,62410.0,146.4034,146.795,145.9746,145.9932,62410.0
2016-07-21 10:05:00,156.95,157.14,155.5,156.19,77918.0,146.3288,146.506,144.977,145.6203,77918.0
2016-07-21 10:10:00,156.19,158.17,156.17,157.92,243562.0,145.6203,147.4663,145.6016,147.2332,243562.0
2016-07-21 10:15:00,157.78,159.0,157.63,158.72,125977.0,147.1027,148.2401,146.9628,147.9791,125977.0
2016-07-21 10:20:00,158.72,159.9,157.43,157.52,149613.0,147.9791,149.0792,146.7764,146.8603,149613.0
2016-07-21 10:25:00,157.53,157.75,157.24,157.59,89165.0,146.8696,147.0747,146.5992,146.9255,89165.0
2016-07-21 10:30:00,157.6,157.87,157.58,157.69,33381.0,146.9349,147.1866,146.9162,147.0188,33381.0
2016-07-21 10:35:00,157.69,157.69,157.69,157.69,0.0,147.0188,147.0188,147.0188,147.0188,0.0
2016-07-21 10:40:00,157.69,157.69,157.69,157.69,0.0,147.0188,147.0188,147.0188,147.0188,0.0
2016-07-21 10:45:00,157.69,157.69,157.69,157.69,0.0,147.0188,147.0188,147.0188,147.0188,0.0
2016-07-21 10:50:00,157.69,157.69,157.69,157.69,0.0,147.0188,147.0188,147.0188,147.0188,0.0
2016-07-21 10:55:00,163.99,166.25,158.0,165.45,732359.0,152.8924,154.9995,147.3078,154.2536,732359.0
2016-07-21 11:00:00,165.39,165.77,163.25,164.76,362991.0,154.1977,154.552,152.2025,153.6103,362991.0
2016-07-21 11:05:00,164.6,165.41,164.38,165.17,208105.0,153.4611,154.2163,153.256,153.9926,208105.0
2016-07-21 11:10:00,165.03,168.5,165.0,167.41,194618.0,153.862,157.0972,153.8341,156.081,194618.0
2016-07-21 11:15:00,167.4,170.16,167.21,168.16,453344.0,156.0717,158.6449,155.8945,156.7802,453344.0
2016-07-21 11:20:00,168.32,168.8,166.4,166.4,182191.0,156.9294,157.3769,155.1393,155.1393,182191.0
2016-07-21 11:25:00,166.42,167.0,166.09,166.97,155518.0,155.158,155.6987,154.8503,155.6708,155518.0
2016-07-21 11:30:00,166.89,167.94,166.64,167.58,130265.0,155.5962,156.5751,155.3631,156.2395,130265.0
2016-07-21 11:35:00,167.58,167.62,166.9,167.56,117912.0,156.2395,156.2768,155.6055,156.2208,117912.0
2016-07-21 11:40:00,167.59,167.65,166.56,166.9,70550.0,156.2488,156.3047,155.2885,155.6055,70550.0
2016-07-21 11:45:00,166.92,167.45,166.62,167.22,94267.0,155.6241,156.1183,155.3444,155.9038,94267.0
2016-07-21 11:50:00,167.19,168.59,167.12,168.42,49082.0,155.8759,157.1811,155.8106,157.0226,49082.0
2016-07-21 11:55:00,168.32,170.55,168.05,170.09,173019.0,156.9294,159.0085,156.6777,158.5796,173019.0
2016-07-21 12:00:00,170.1,170.88,169.75,170.44,124017.0,158.5889,159.3162,158.2626,158.9059,124017.0
2016-07-21 12:05:00,170.44,170.97,170.0,170.06,124682.0,158.9059,159.4001,158.4957,158.5517,124682.0
2016-07-21 12:10:00,170.12,170.37,169.8,169.8,82860.0,158.6076,158.8407,158.3093,158.3093,82860.0
2016-07-21 12:15:00,169.83,170.5,169.77,170.5,57173.0,158.3372,158.9619,158.2813,158.9619,57173.0
2016-07-21 12:20:00,170.5,170.72,170.0,170.32,93094.0,158.9619,159.167,158.4957,158.7941,93094.0
2016-07-21 12:25:00,170.1,170.28,169.56,170.02,83290.0,158.5889,158.7568,158.0855,158.5144,83290.0
2016-07-21 12:30:00,170.0,170.19,169.86,170.09,38138.0,158.4957,158.6729,158.3652,158.5796,38138.0
2016-07-21 12:35:00,169.99,170.05,169.55,169.64,48982.0,158.4864,158.5423,158.0762,158.1601,48982.0
2016-07-21 12:40:00,169.64,169.75,168.9,169.08,35803.0,158.1601,158.2626,157.4702,157.638,35803.0
2016-07-21 12:45:00,169.07,169.16,168.51,168.77,32864.0,157.6287,157.7126,157.1065,157.349,32864.0
2016-07-21 12:50:00,168.59,169.26,168.22,169.26,54464.0,157.1811,157.8058,156.8362,157.8058,54464.0
2016-07-21 12:55:00,169.23,170.1,169.17,170.07,57476.0,157.7778,158.5889,157.7219,158.561,57476.0
2016-07-21 13:00:00,170.04,170.61,170.02,170.4,66683.0,158.533,159.0644,158.5144,158.8686,66683.0
2016-07-21 13:05:00,170.3,170.31,170.0,170.0,37422.0,158.7754,158.7847,158.4957,158.4957,37422.0
2016-07-21 13:10:00,170.03,170.67,169.99,170.53,43144.0,158.5237,159.1204,158.4864,158.9899,43144.0
2016-07-21 13:15:00,170.45,172.14,170.45,171.96,104928.0,158.9153,160.4909,158.9153,160.3231,104928.0
2016-07-21 13:20:00,171.97,172.59,171.65,172.44,137736.0,160.3324,160.9104,160.0341,160.7706,137736.0
2016-07-21 13:25:00,172.44,173.58,172.06,173.48,117425.0,160.7706,161.8334,160.4163,161.7402,117425.0
2016-07-21 13:30:00,173.44,173.92,173.22,173.85,92381.0,161.7029,162.1504,161.4978,162.0852,92381.0
2016-07-21 13:35:00,173.88,174.68,173.79,174.29,119873.0,162.1131,162.859,162.0292,162.4954,119873.0
2016-07-21 13:40:00,174.23,174.77,174.19,174.41,84267.0,162.4395,162.9429,162.4022,162.6073,84267.0
2016-07-21 13:45:00,174.53,174.73,173.95,174.05,85257.0,162.7192,162.9056,162.1784,162.2716,85257.0
2016-07-21 13:50:00,174.08,174.17,173.06,173.1,87308.0,162.2996,162.3835,161.3486,161.3859,87308.0
2016-07-21 13:55:00,173.15,173.15,171.11,171.23,101668.0,161.4325,161.4325,159.5306,159.6425,101668.0
2016-07-21 14:00:00,171.38,171.54,170.7,170.7,392751.0,159.7823,159.9315,159.1483,159.1483,392751.0
2016-07-21 14:05:00,170.77,170.89,170.16,170.54,63905.0,159.2136,159.3255,158.6449,158.9992,63905.0
2016-07-21 14:10:00,170.4,170.69,170.0,170.65,53652.0,158.8686,159.139,158.4957,159.1017,53652.0
2016-07-21 14:15:00,170.65,171.1,170.45,170.55,66558.0,159.1017,159.5213,158.9153,159.0085,66558.0
2016-07-21 14:20:00,170.6,170.77,170.05,170.05,62501.0,159.0551,159.2136,158.5423,158.5423,62501.0
2016-07-21 14:25:00,170.15,170.51,169.42,170.18,136457.0,158.6356,158.9712,157.955,158.6635,136457.0
2016-07-21 14:30:00,170.42,170.42,170.0,170.32,58994.0,158.8873,158.8873,158.4957,158.7941,58994.0
2016-07-21 14:35:00,170.29,170.29,169.11,169.43,103948.0,158.7661,158.7661,157.6659,157.9643,103948.0
2016-07-21 14:40:00,169.4,169.82,169.25,169.65,64843.0,157.9363,158.3279,157.7965,158.1694,64843.0
2016-07-21 14:45:00,169.73,170.59,169.55,170.37,53042.0,158.244,159.0458,158.0762,158.8407,53042.0
2016-07-21 14:50:00,170.3,171.19,169.67,169.72,172608.0,158.7754,159.6052,158.188,158.2347,172608.0
2016-07-21 14:55:00,169.75,170.22,169.35,169.43,146988.0,158.2626,158.7008,157.8897,157.9643,146988.0
2016-07-21 15:00:00,169.36,169.86,169.18,169.46,66416.0,157.899,158.3652,157.7312,157.9923,66416.0
2016-07-21 15:05:00,169.5,169.65,169.34,169.49,276784.0,158.0296,158.1694,157.8804,158.0202,276784.0
2016-07-21 15:10:00,169.52,170.63,169.44,170.19,100458.0,158.0482,159.0831,157.9736,158.6729,100458.0
2016-07-21 15:15:00,170.23,170.99,170.19,170.43,73822.0,158.7102,159.4187,158.6729,158.8966,73822.0
2016-07-21 15:20:00,170.43,170.6,170.37,170.51,78353.0,158.8966,159.0551,158.8407,158.9712,78353.0
2016-07-21 15:25:00,170.51,170.99,170.37,170.71,64676.0,158.9712,159.4187,158.8407,159.1577,64676.0
2016-07-21 15:30:00,170.72,171.69,170.69,171.36,95141.0,159.167,160.0714,159.139,159.7637,95141.0
2016-07-21 15:35:00,171.4,172.16,171.26,171.95,106991.0,159.801,160.5095,159.6704,160.3138,106991.0
2016-07-21 15:40:00,171.9,172.24,171.74,171.99,120935.0,160.2671,160.5841,160.118,160.351,120935.0
2016-07-21 15:45:00,171.95,172.78,171.79,172.07,182847.0,160.3138,161.0876,160.1646,160.4256,182847.0
2016-07-21 15:50:00,172.15,172.3,172.0,172.09,206060.0,160.5002,160.6401,160.3604,160.4443,206060.0
2016-07-21 15:55:00,172.09,172.21,171.62,171.71,288391.0,160.4443,160.5562,160.0061,160.09,288391.0
2016-07-22 09:30:00,171.34,174.54,171.34,174.35,98737.0,159.745,162.7285,159.745,162.5513,98737.0
2016-07-22 09:35:00,174.51,174.88,174.03,174.33,119552.0,162.7005,163.0455,162.253,162.5327,119552.0
2016-07-22 09:40:00,174.36,175.22,174.35,174.89,138725.0,162.5607,163.3625,162.5513,163.0548,138725.0
2016-07-22 09:45:00,174.81,175.5,174.65,174.95,92262.0,162.9802,163.6235,162.831,163.1107,92262.0
2016-07-22 09:50:00,174.95,175.49,174.93,175.15,71602.0,163.1107,163.6142,163.0921,163.2972,71602.0
2016-07-22 09:55:00,175.16,175.29,175.0,175.18,63775.0,163.3065,163.4277,163.1574,163.3252,63775.0
2016-07-22 10:00:00,175.19,175.33,175.0,175.16,82997.0,163.3345,163.465,163.1574,163.3065,82997.0
2016-07-22 10:05:00,175.17,175.36,175.15,175.2,71294.0,163.3159,163.493,163.2972,163.3438,71294.0
2016-07-22 10:10:00,175.2,175.41,175.2,175.25,110230.0,163.3438,163.5396,163.3438,163.3904,110230.0
2016-07-22 10:15:00,175.25,175.43,175.23,175.43,39692.0,163.3904,163.5583,163.3718,163.5583,39692.0
2016-07-22 10:20:00,175.43,175.99,175.37,175.96,84217.0,163.5583,164.0804,163.5023,164.0524,84217.0
2016-07-22 10:25:00,175.99,177.23,175.83,177.03,73634.0,164.0804,165.2364,163.9312,165.05,73634.0
2016-07-22 10:30:00,177.0,177.81,176.95,177.54,132924.0,165.022,165.7772,164.9754,165.5255,132924.0
2016-07-22 10:35:00,177.59,178.2,176.85,176.91,106116.0,165.5721,166.1408,164.8822,164.9381,106116.0
2016-07-22 10:40:00,176.85,177.28,175.65,176.98,105515.0,164.8822,165.2831,163.7634,165.0034,105515.0
2016-07-22 10:45:00,177.11,177.25,176.17,176.78,56784.0,165.1246,165.2551,164.2482,164.8169,56784.0
2016-07-22 10:50:00,176.83,177.37,176.55,177.19,73261.0,164.8635,165.367,164.6025,165.1992,73261.0
2016-07-22 10:55:00,177.12,177.43,176.62,176.77,52900.0,165.1339,165.4229,164.6677,164.8076,52900.0
2016-07-22 11:00:00,176.72,176.97,176.01,176.01,63185.0,164.761,164.994,164.099,164.099,63185.0
2016-07-22 11:05:00,176.06,176.62,176.01,176.1,53934.0,164.1456,164.6677,164.099,164.1829,53934.0
2016-07-22 11:10:00,176.1,176.27,175.65,175.96,39481.0,164.1829,164.3414,163.7634,164.0524,39481.0
2016-07-22 11:15:00,175.95,176.18,175.86,175.97,37601.0,164.0431,164.2575,163.9592,164.0617,37601.0
2016-07-22 11:20:00,175.97,176.49,175.94,176.22,37518.0,164.0617,164.5465,164.0337,164.2948,37518.0
2016-07-22 11:25:00,176.16,176.58,175.96,176.58,38439.0,164.2389,164.6304,164.0524,164.6304,38439.0
2016-07-22 11:30:00,176.6,176.99,176.35,176.64,26995.0,164.6491,165.0127,164.416,164.6864,26995.0
2016-07-22 11:35:00,176.69,177.0,176.57,176.78,25929.0,164.733,165.022,164.6211,164.8169,25929.0
2016-07-22 11:40:00,176.79,176.96,176.64,176.73,59418.0,164.8262,164.9847,164.6864,164.7703,59418.0
2016-07-22 11:45:00,176.74,176.9,176.51,176.54,39364.0,164.7796,164.9288,164.5652,164.5931,39364.0
2016-07-22 11:50:00,176.6,177.37,176.24,177.11,129923.0,164.6491,165.367,164.3134,165.1246,129923.0
2016-07-22 11:55:00,177.03,177.19,176.75,176.91,42224.0,165.05,165.1992,164.7889,164.9381,42224.0
2016-07-22 12:00:00,176.9,176.95,176.5,176.62,88970.0,164.9288,164.9754,164.5558,164.6677,88970.0
2016-07-22 12:05:00,176.58,176.94,176.2,176.36,71937.0,164.6304,164.9661,164.2761,164.4253,71937.0
2016-07-22 12:10:00,176.28,176.34,175.65,176.03,28443.0,164.3507,164.4067,163.7634,164.1177,28443.0
2016-07-22 12:15:00,176.15,176.69,175.86,176.41,30131.0,164.2295,164.733,163.9592,164.4719,30131.0
2016-07-22 12:20:00,176.4,176.61,175.92,176.0,37659.0,164.4626,164.6584,164.0151,164.0897,37659.0
2016-07-22 12:25:00,176.0,176.37,175.74,176.1,19054.0,164.0897,164.4346,163.8473,164.1829,19054.0
2016-07-22 12:30:00,175.97,176.0,175.65,175.9,25639.0,164.0617,164.0897,163.7634,163.9965,25639.0
2016-07-22 12:35:00,175.88,176.69,175.88,176.44,41246.0,163.9778,164.733,163.9778,164.4999,41246.0
2016-07-22 12:40:00,176.33,176.56,176.27,176.31,24665.0,164.3974,164.6118,164.3414,164.3787,24665.0
2016-07-22 12:45:00,176.37,176.56,176.27,176.51,28420.0,164.4346,164.6118,164.3414,164.5652,28420.0
2016-07-22 12:50:00,176.51,176.51,176.25,176.25,20854.0,164.5652,164.5652,164.3228,164.3228,20854.0
2016-07-22 12:55:00,176.25,176.49,175.95,176.0,34359.0,164.3228,164.5465,164.0431,164.0897,34359.0
2016-07-22 13:00:00,175.96,176.07,175.69,176.0,192432.0,164.0524,164.1549,163.8007,164.0897,192432.0
2016-07-22 13:05:00,175.97,176.34,175.97,176.1,37275.0,164.0617,164.4067,164.0617,164.1829,37275.0
2016-07-22 13:10:00,176.16,176.25,175.94,175.97,25322.0,164.2389,164.3228,164.0337,164.0617,25322.0
2016-07-22 13:15:00,175.98,176.1,175.78,175.94,38446.0,164.071,164.1829,163.8846,164.0337,38446.0
2016-07-22 13:20:00,175.93,176.1,175.77,176.08,23118.0,164.0244,164.1829,163.8752,164.1643,23118.0
2016-07-22 13:25:00,176.1,176.13,175.84,176.09,18833.0,164.1829,164.2109,163.9405,164.1736,18833.0
2016-07-22 13:30:00,176.06,176.31,176.03,176.24,32951.0,164.1456,164.3787,164.1177,164.3134,32951.0
2016-07-22 13:35:00,176.25,176.25,176.11,176.15,38474.0,164.3228,164.3228,164.1922,164.2295,38474.0
2016-07-22 13:40:00,176.16,176.45,176.12,176.16,22427.0,164.2389,164.5092,164.2016,164.2389,22427.0
2016-07-22 13:45:00,176.2,176.28,175.9,176.07,78430.0,164.2761,164.3507,163.9965,164.1549,78430.0
2016-07-22 13:50:00,176.02,176.14,175.93,176.01,34141.0,164.1083,164.2202,164.0244,164.099,34141.0
2016-07-22 13:55:00,176.06,176.09,175.77,175.84,25996.0,164.1456,164.1736,163.8752,163.9405,25996.0
2016-07-22 14:00:00,175.85,176.45,175.8,176.12,50547.0,163.9498,164.5092,163.9032,164.2016,50547.0
2016-07-22 14:05:00,176.2,176.26,176.07,176.19,13763.0,164.2761,164.3321,164.1549,164.2668,13763.0
2016-07-22 14:10:00,176.19,176.32,176.02,176.22,24210.0,164.2668,164.388,164.1083,164.2948,24210.0
2016-07-22 14:15:00,176.3,176.36,176.17,176.27,38890.0,164.3694,164.4253,164.2482,164.3414,38890.0
2016-07-22 14:20:00,176.24,176.41,176.2,176.28,17683.0,164.3134,164.4719,164.2761,164.3507,17683.0
2016-07-22 14:25:00,176.3,176.4,176.19,176.29,18170.0,164.3694,164.4626,164.2668,164.3601,18170.0
2016-07-22 14:30:00,176.28,176.37,176.17,176.31,17976.0,164.3507,164.4346,164.2482,164.3787,17976.0
2016-07-22 14:35:00,176.31,177.02,176.31,176.93,71688.0,164.3787,165.0407,164.3787,164.9567,71688.0
2016-07-22 14:40:00,176.75,177.05,176.6,176.66,29377.0,164.7889,165.0686,164.6491,164.705,29377.0
2016-07-22 14:45:00,176.66,176.9,176.56,176.72,24285.0,164.705,164.9288,164.6118,164.761,24285.0
2016-07-22 14:50:00,176.73,177.0,176.7,176.96,16240.0,164.7703,165.022,164.7423,164.9847,16240.0
2016-07-22 14:55:00,177.0,177.1,176.83,176.83,438129.0,165.022,165.1152,164.8635,164.8635,438129.0
2016-07-22 15:00:00,176.79,176.84,176.38,176.47,91354.0,164.8262,164.8728,164.444,164.5279,91354.0
2016-07-22 15:05:00,176.42,176.46,175.91,176.26,49330.0,164.4813,164.5186,164.0058,164.3321,49330.0
2016-07-22 15:10:00,176.26,176.41,176.1,176.1,47232.0,164.3321,164.4719,164.1829,164.1829,47232.0
2016-07-22 15:15:00,176.1,176.49,176.07,176.37,64279.0,164.1829,164.5465,164.1549,164.4346,64279.0
2016-07-22 15:20:00,176.32,176.36,176.2,176.24,40791.0,164.388,164.4253,164.2761,164.3134,40791.0
2016-07-22 15:25:00,176.24,176.3,176.05,176.11,46943.0,164.3134,164.3694,164.1363,164.1922,46943.0
2016-07-22 15:30:00,176.05,176.17,175.65,175.77,68810.0,164.1363,164.2482,163.7634,163.8752,68810.0
2016-07-22 15:35:00,175.82,176.19,175.77,175.93,47825.0,163.9219,164.2668,163.8752,164.0244,47825.0
2016-07-22 15:40:00,175.93,176.35,175.85,176.33,47965.0,164.0244,164.416,163.9498,164.3974,47965.0
2016-07-22 15:45:00,176.33,176.67,176.22,176.48,80704.0,164.3974,164.7143,164.2948,164.5372,80704.0
2016-07-22 15:50:00,176.48,176.54,175.8,176.06,83376.0,164.5372,164.5931,163.9032,164.1456,83376.0
2016-07-22 15:55:00,176.11,176.23,175.74,176.05,130512.0,164.1922,164.3041,163.8473,164.1363,130512.0
2016-07-25 09:30:00,175.68,176.06,174.51,174.53,14002.0,163.7913,164.1456,162.7005,162.7192,14002.0
2016-07-25 09:35:00,174.54,175.07,173.46,174.44,47130.0,162.7285,163.2226,161.7216,162.6353,47130.0
2016-07-25 09:40:00,174.55,174.65,173.91,174.38,52280.0,162.7378,162.831,162.1411,162.5793,52280.0
2016-07-25 09:45:00,174.45,174.6,173.46,173.49,47835.0,162.6446,162.7844,161.7216,161.7495,47835.0
2016-07-25 09:50:00,173.52,174.32,173.47,173.75,15450.0,161.7775,162.5234,161.7309,161.9919,15450.0
2016-07-25 09:55:00,173.79,174.06,173.64,173.88,14275.0,162.0292,162.281,161.8894,162.1131,14275.0
2016-07-25 10:00:00,173.99,174.05,173.74,173.83,7819.0,162.2157,162.2716,161.9826,162.0665,7819.0
2016-07-25 10:05:00,173.78,174.04,173.59,173.79,27827.0,162.0199,162.2623,161.8428,162.0292,27827.0
2016-07-25 10:10:00,173.79,173.87,173.67,173.77,8850.0,162.0292,162.1038,161.9174,162.0106,8850.0
2016-07-25 10:15:00,173.72,173.87,173.6,173.76,14300.0,161.964,162.1038,161.8521,162.0013,14300.0
2016-07-25 10:20:00,173.61,173.9,173.61,173.75,7751.0,161.8614,162.1318,161.8614,161.9919,7751.0
2016-07-25 10:25:00,173.9,174.3,173.83,174.23,48911.0,162.1318,162.5047,162.0665,162.4395,48911.0
2016-07-25 10:30:00,174.29,174.44,174.13,174.25,41000.0,162.4954,162.6353,162.3462,162.4581,41000.0
2016-07-25 10:35:00,174.33,174.52,174.15,174.2,15510.0,162.5327,162.7098,162.3649,162.4115,15510.0
2016-07-25 10:40:00,174.2,174.39,173.93,174.07,16300.0,162.4115,162.5886,162.1598,162.2903,16300.0
2016-07-25 10:45:00,174.07,174.13,173.86,173.89,20300.0,162.2903,162.3462,162.0945,162.1225,20300.0
2016-07-25 10:50:00,173.89,174.12,173.89,173.99,17024.0,162.1225,162.3369,162.1225,162.2157,17024.0
2016-07-25 10:55:00,174.0,174.04,173.95,174.02,21184.0,162.225,162.2623,162.1784,162.2437,21184.0
2016-07-25 11:00:00,173.99,174.01,173.77,173.86,10951.0,162.2157,162.2344,162.0106,162.0945,10951.0
2016-07-25 11:05:00,173.86,173.88,173.69,173.71,20926.0,162.0945,162.1131,161.936,161.9547,20926.0
2016-07-25 11:10:00,173.76,173.88,173.71,173.79,11311.0,162.0013,162.1131,161.9547,162.0292,11311.0
2016-07-25 11:15:00,173.75,173.82,173.68,173.82,12029.0,161.9919,162.0572,161.9267,162.0572,12029.0
2016-07-25 11:20:00,173.78,173.97,173.74,173.79,24811.0,162.0199,162.1971,161.9826,162.0292,24811.0
2016-07-25 11:25:00,173.85,173.86,173.58,173.65,17409.0,162.0852,162.0945,161.8334,161.8987,17409.0
2016-07-25 11:30:00,173.7,173.7,173.53,173.63,5887.0,161.9453,161.9453,161.7868,161.8801,5887.0
2016-07-25 11:35:00,173.73,173.73,173.57,173.67,4100.0,161.9733,161.9733,161.8241,161.9174,4100.0
2016-07-25 11:40:00,173.69,173.72,173.59,173.65,23589.0,161.936,161.964,161.8428,161.8987,23589.0
2016-07-25 11:45:00,173.56,173.61,173.42,173.46,40209.0,161.8148,161.8614,161.6843,161.7216,40209.0
2016-07-25 11:50:00,173.46,173.55,173.33,173.43,19321.0,161.7216,161.8055,161.6004,161.6936,19321.0
2016-07-25 11:55:00,173.45,173.58,173.36,173.5,17070.0,161.7122,161.8334,161.6283,161.7589,17070.0
2016-07-25 12:00:00,173.5,173.6,173.45,173.53,6300.0,161.7589,161.8521,161.7122,161.7868,6300.0
2016-07-25 12:05:00,173.5,173.52,173.34,173.48,9650.0,161.7589,161.7775,161.6097,161.7402,9650.0
2016-07-25 12:10:00,173.49,173.53,173.25,173.32,8524.0,161.7495,161.7868,161.5258,161.591,8524.0
2016-07-25 12:15:00,173.32,173.37,173.17,173.17,13439.0,161.591,161.6377,161.4512,161.4512,13439.0
2016-07-25 12:20:00,173.21,173.3,173.16,173.3,4500.0,161.4885,161.5724,161.4419,161.5724,4500.0
2016-07-25 12:25:00,173.28,173.28,172.92,172.95,27079.0,161.5538,161.5538,161.2181,161.2461,27079.0
2016-07-25 12:30:00,172.95,173.14,172.92,172.94,6590.0,161.2461,161.4232,161.2181,161.2368,6590.0
2016-07-25 12:35:00,173.02,173.07,172.83,172.84,16744.0,161.3113,161.358,161.1342,161.1435,16744.0
2016-07-25 12:40:00,172.95,173.06,172.84,172.96,14136.0,161.2461,161.3486,161.1435,161.2554,14136.0
2016-07-25 12:45:00,172.98,173.09,172.95,173.05,4900.0,161.2741,161.3766,161.2461,161.3393,4900.0
2016-07-25 12:50:00,173.05,173.26,172.96,173.03,34842.0,161.3393,161.5351,161.2554,161.3207,34842.0
2016-07-25 12:55:00,173.03,173.18,172.9,173.06,10533.0,161.3207,161.4605,161.1995,161.3486,10533.0
2016-07-25 13:00:00,173.04,173.2,173.01,173.09,9474.0,161.33,161.4792,161.302,161.3766,9474.0
2016-07-25 13:05:00,173.08,173.16,172.99,173.15,18045.0,161.3673,161.4419,161.2834,161.4325,18045.0
2016-07-25 13:10:00,173.2,173.22,172.9,172.98,9900.0,161.4792,161.4978,161.1995,161.2741,9900.0
2016-07-25 13:15:00,172.95,173.08,172.93,173.08,7404.0,161.2461,161.3673,161.2274,161.3673,7404.0
2016-07-25 13:20:00,173.07,173.13,172.89,172.91,5347.0,161.358,161.4139,161.1901,161.2088,5347.0
2016-07-25 13:25:00,172.93,173.06,172.83,172.89,9064.0,161.2274,161.3486,161.1342,161.1901,9064.0
2016-07-25 13:30:00,172.88,173.04,172.82,172.99,7334.0,161.1808,161.33,161.1249,161.2834,7334.0
2016-07-25 13:35:00,172.94,173.0,172.93,173.0,7255.0,161.2368,161.2927,161.2274,161.2927,7255.0
2016-07-25 13:40:00,172.95,173.01,172.74,172.78,11994.0,161.2461,161.302,161.0503,161.0876,11994.0
2016-07-25 13:45:00,172.75,172.84,172.7,172.7,10850.0,161.0596,161.1435,161.013,161.013,10850.0
2016-07-25 13:50:00,172.69,172.88,172.69,172.81,46291.0,161.0037,161.1808,161.0037,161.1156,46291.0
2016-07-25 13:55:00,172.81,172.9,172.62,172.83,26503.0,161.1156,161.1995,160.9384,161.1342,26503.0
2016-07-25 14:00:00,172.75,173.55,172.75,173.55,10107.0,161.0596,161.8055,161.0596,161.8055,10107.0
2016-07-25 14:05:00,173.51,173.75,173.51,173.67,4325.0,161.7682,161.9919,161.7682,161.9174,4325.0
2016-07-25 14:10:00,173.65,173.73,173.13,173.14,14575.0,161.8987,161.9733,161.4139,161.4232,14575.0
2016-07-25 14:15:00,173.13,173.25,172.96,173.19,7491.0,161.4139,161.5258,161.2554,161.4698,7491.0
2016-07-25 14:20:00,173.14,173.25,172.94,173.1,10275.0,161.4232,161.5258,161.2368,161.3859,10275.0
2016-07-25 14:25:00,173.1,173.14,172.69,172.78,7229.0,161.3859,161.4232,161.0037,161.0876,7229.0
2016-07-25 14:30:00,172.77,173.07,172.77,172.98,10350.0,161.0783,161.358,161.0783,161.2741,10350.0
2016-07-25 14:35:00,173.0,173.03,172.89,173.01,9649.0,161.2927,161.3207,161.1901,161.302,9649.0
2016-07-25 14:40:00,172.95,173.01,172.88,172.93,8008.0,161.2461,161.302,161.1808,161.2274,8008.0
2016-07-25 14:45:00,172.91,172.98,172.78,172.95,5400.0,161.2088,161.2741,161.0876,161.2461,5400.0
2016-07-25 14:50:00,172.94,173.01,172.86,173.0,10400.0,161.2368,161.302,161.1622,161.2927,10400.0
2016-07-25 14:55:00,172.91,173.06,172.89,172.98,14669.0,161.2088,161.3486,161.1901,161.2741,14669.0
2016-07-25 15:00:00,172.93,173.01,172.73,172.81,11985.0,161.2274,161.302,161.041,161.1156,11985.0
2016-07-25 15:05:00,172.8,172.8,172.59,172.71,20044.0,161.1062,161.1062,160.9104,161.0223,20044.0
2016-07-25 15:10:00,172.71,172.78,172.61,172.61,12520.0,161.0223,161.0876,160.9291,160.9291,12520.0
2016-07-25 15:15:00,172.6,172.73,172.47,172.62,14972.0,160.9198,161.041,160.7986,160.9384,14972.0
2016-07-25 15:20:00,172.62,172.78,172.5,172.5,15477.0,160.9384,161.0876,160.8265,160.8265,15477.0
2016-07-25 15:25:00,172.52,172.75,172.5,172.64,20837.0,160.8452,161.0596,160.8265,160.9571,20837.0
2016-07-25 15:30:00,172.64,172.76,172.6,172.72,14460.0,160.9571,161.0689,160.9198,161.0316,14460.0
2016-07-25 15:35:00,172.69,172.76,172.58,172.7,26660.0,161.0037,161.0689,160.9011,161.013,26660.0
2016-07-25 15:40:00,172.72,172.72,172.5,172.51,27939.0,161.0316,161.0316,160.8265,160.8359,27939.0
2016-07-25 15:45:00,172.51,172.68,172.5,172.54,34071.0,160.8359,160.9944,160.8265,160.8638,34071.0
2016-07-25 15:50:00,172.62,172.64,172.5,172.62,66376.0,160.9384,160.9571,160.8265,160.9384,66376.0
2016-07-25 15:55:00,172.62,173.08,172.5,172.94,108175.0,160.9384,161.3673,160.8265,161.2368,108175.0
2016-07-26 09:30:00,173.22,173.54,172.52,172.72,14721.0,161.4978,161.7962,160.8452,161.0316,14721.0
2016-07-26 09:35:00,172.7,173.16,172.22,172.33,13890.0,161.013,161.4419,160.5655,160.668,13890.0
2016-07-26 09:40:00,172.29,172.68,172.24,172.25,7200.0,160.6307,160.9944,160.5841,160.5935,7200.0
2016-07-26 09:45:00,172.25,172.57,172.0,172.09,5572.0,160.5935,160.8918,160.3604,160.4443,5572.0
2016-07-26 09:50:00,171.96,172.13,171.57,171.86,13656.0,160.3231,160.4816,159.9595,160.2298,13656.0
2016-07-26 09:55:00,171.71,172.01,171.48,172.01,37041.0,160.09,160.3697,159.8756,160.3697,37041.0
2016-07-26 10:00:00,171.93,172.06,171.51,171.58,26050.0,160.2951,160.4163,159.9035,159.9688,26050.0
2016-07-26 10:05:00,171.89,172.26,171.89,172.09,4410.0,160.2578,160.6028,160.2578,160.4443,4410.0
2016-07-26 10:10:00,172.19,172.36,171.95,172.19,15430.0,160.5375,160.696,160.3138,160.5375,15430.0
2016-07-26 10:15:00,172.03,172.71,172.03,172.71,3035.0,160.3883,161.0223,160.3883,161.0223,3035.0
2016-07-26 10:20:00,172.62,172.88,172.6,172.73,6920.0,160.9384,161.1808,160.9198,161.041,6920.0
2016-07-26 10:25:00,172.73,172.83,172.57,172.61,7850.0,161.041,161.1342,160.8918,160.9291,7850.0
2016-07-26 10:30:00,172.6,172.63,172.34,172.38,8100.0,160.9198,160.9477,160.6774,160.7147,8100.0
2016-07-26 10:35:00,172.4,172.72,172.3,172.72,5415.0,160.7333,161.0316,160.6401,161.0316,5415.0
2016-07-26 10:40:00,172.62,172.87,172.46,172.47,4131.0,160.9384,161.1715,160.7892,160.7986,4131.0
2016-07-26 10:45:00,172.46,172.83,172.41,172.63,4675.0,160.7892,161.1342,160.7426,160.9477,4675.0
2016-07-26 10:50:00,172.59,172.73,172.2,172.32,9400.0,160.9104,161.041,160.5468,160.6587,9400.0
2016-07-26 10:55:00,172.33,172.39,172.18,172.27,5900.0,160.668,160.724,160.5282,160.6121,5900.0
2016-07-26 11:00:00,172.17,172.3,172.0,172.25,8000.0,160.5189,160.6401,160.3604,160.5935,8000.0
2016-07-26 11:05:00,172.29,172.34,172.01,172.14,7596.0,160.6307,160.6774,160.3697,160.4909,7596.0
2016-07-26 11:10:00,172.14,172.29,172.02,172.2,27050.0,160.4909,160.6307,160.379,160.5468,27050.0
2016-07-26 11:15:00,172.21,172.34,172.07,172.2,8230.0,160.5562,160.6774,160.4256,160.5468,8230.0
2016-07-26 11:20:00,172.16,172.41,172.07,172.25,15215.0,160.5095,160.7426,160.4256,160.5935,15215.0
2016-07-26 11:25:00,172.31,172.31,172.12,172.24,4200.0,160.6494,160.6494,160.4723,160.5841,4200.0
2016-07-26 11:30:00,172.24,172.25,171.96,172.16,10870.0,160.5841,160.5935,160.3231,160.5095,10870.0
2016-07-26 11:35:00,172.11,172.49,172.11,172.28,3646.0,160.4629,160.8172,160.4629,160.6214,3646.0
2016-07-26 11:40:00,172.33,172.34,172.08,172.25,4600.0,160.668,160.6774,160.435,160.5935,4600.0
2016-07-26 11:45:00,172.18,172.2,172.0,172.05,12935.0,160.5282,160.5468,160.3604,160.407,12935.0
2016-07-26 11:50:00,172.06,172.44,172.05,172.38,9187.0,160.4163,160.7706,160.407,160.7147,9187.0
2016-07-26 11:55:00,172.4,172.78,172.4,172.64,5650.0,160.7333,161.0876,160.7333,160.9571,5650.0
2016-07-26 12:00:00,172.64,172.74,172.38,172.39,4300.0,160.9571,161.0503,160.7147,160.724,4300.0
2016-07-26 12:05:00,172.41,172.62,172.33,172.39,8100.0,160.7426,160.9384,160.668,160.724,8100.0
2016-07-26 12:10:00,172.38,172.48,172.06,172.27,19635.0,160.7147,160.8079,160.4163,160.6121,19635.0
2016-07-26 12:15:00,172.2,172.36,172.19,172.36,6600.0,160.5468,160.696,160.5375,160.696,6600.0
2016-07-26 12:20:00,172.23,172.41,172.22,172.35,1200.0,160.5748,160.7426,160.5655,160.6867,1200.0
2016-07-26 12:25:00,172.4,172.4,172.21,172.39,5100.0,160.7333,160.7333,160.5562,160.724,5100.0
2016-07-26 12:30:00,172.38,172.47,172.32,172.47,4100.0,160.7147,160.7986,160.6587,160.7986,4100.0
2016-07-26 12:35:00,172.49,172.61,172.48,172.61,1500.0,160.8172,160.9291,160.8079,160.9291,1500.0
2016-07-26 12:40:00,172.62,172.99,172.62,172.98,2210.0,160.9384,161.2834,160.9384,161.2741,2210.0
2016-07-26 12:45:00,172.91,173.06,172.76,173.06,5920.0,161.2088,161.3486,161.0689,161.3486,5920.0
2016-07-26 12:50:00,173.01,173.05,172.84,173.05,7456.0,161.302,161.3393,161.1435,161.3393,7456.0
2016-07-26 12:55:00,173.1,173.37,172.93,173.25,7000.0,161.3859,161.6377,161.2274,161.5258,7000.0
2016-07-26 13:00:00,173.33,173.38,173.19,173.27,4500.0,161.6004,161.647,161.4698,161.5444,4500.0
2016-07-26 13:05:00,173.22,173.39,173.02,173.39,5003.0,161.4978,161.6563,161.3113,161.6563,5003.0
2016-07-26 13:10:00,173.23,173.39,173.19,173.38,4100.0,161.5071,161.6563,161.4698,161.647,4100.0
2016-07-26 13:15:00,173.39,173.48,173.33,173.44,6431.0,161.6563,161.7402,161.6004,161.7029,6431.0
2016-07-26 13:20:00,173.44,173.44,173.08,173.25,22909.0,161.7029,161.7029,161.3673,161.5258,22909.0
2016-07-26 13:25:00,173.25,173.51,173.24,173.49,4600.0,161.5258,161.7682,161.5165,161.7495,4600.0
2016-07-26 13:30:00,173.46,174.09,173.41,173.91,15480.0,161.7216,162.3089,161.675,162.1411,15480.0
2016-07-26 13:35:00,173.91,174.23,173.76,174.21,26500.0,162.1411,162.4395,162.0013,162.4208,26500.0
2016-07-26 13:40:00,174.17,174.4,174.04,174.32,39677.0,162.3835,162.598,162.2623,162.5234,39677.0
2016-07-26 13:45:00,174.33,174.33,173.81,174.02,8625.0,162.5327,162.5327,162.0479,162.2437,8625.0
2016-07-26 13:50:00,173.99,174.08,173.84,174.08,7200.0,162.2157,162.2996,162.0759,162.2996,7200.0
2016-07-26 13:55:00,174.07,174.16,173.91,173.94,11374.0,162.2903,162.3742,162.1411,162.1691,11374.0
2016-07-26 14:00:00,173.94,174.16,173.88,174.04,7870.0,162.1691,162.3742,162.1131,162.2623,7870.0
2016-07-26 14:05:00,174.08,174.08,173.82,173.87,6810.0,162.2996,162.2996,162.0572,162.1038,6810.0
2016-07-26 14:10:00,173.85,173.91,173.66,173.88,6000.0,162.0852,162.1411,161.908,162.1131,6000.0
2016-07-26 14:15:00,173.93,174.2,173.73,174.09,13105.0,162.1598,162.4115,161.9733,162.3089,13105.0
2016-07-26 14:20:00,174.09,174.09,173.98,174.02,4140.0,162.3089,162.3089,162.2064,162.2437,4140.0
2016-07-26 14:25:00,173.99,174.05,173.91,173.98,7504.0,162.2157,162.2716,162.1411,162.2064,7504.0
2016-07-26 14:30:00,173.93,174.02,173.54,173.54,22193.0,162.1598,162.2437,161.7962,161.7962,22193.0
2016-07-26 14:35:00,173.53,173.64,173.49,173.64,4575.0,161.7868,161.8894,161.7495,161.8894,4575.0
2016-07-26 14:40:00,173.67,173.67,173.55,173.66,2200.0,161.9174,161.9174,161.8055,161.908,2200.0
2016-07-26 14:45:00,173.72,173.79,173.65,173.77,9500.0,161.964,162.0292,161.8987,162.0106,9500.0
2016-07-26 14:50:00,173.77,173.94,173.69,173.78,5500.0,162.0106,162.1691,161.936,162.0199,5500.0
2016-07-26 14:55:00,173.8,173.83,173.63,173.66,7163.0,162.0386,162.0665,161.8801,161.908,7163.0
2016-07-26 15:00:00,173.63,173.7,173.32,173.37,14000.0,161.8801,161.9453,161.591,161.6377,14000.0
2016-07-26 15:05:00,173.33,173.38,173.14,173.37,10388.0,161.6004,161.647,161.4232,161.6377,10388.0
2016-07-26 15:10:00,173.33,173.38,173.19,173.34,13795.0,161.6004,161.647,161.4698,161.6097,13795.0
2016-07-26 15:15:00,173.31,173.34,173.12,173.21,30228.0,161.5817,161.6097,161.4046,161.4885,30228.0
2016-07-26 15:20:00,173.21,173.85,173.17,173.85,26301.0,161.4885,162.0852,161.4512,162.0852,26301.0
2016-07-26 15:25:00,173.85,174.45,173.81,174.31,15183.0,162.0852,162.6446,162.0479,162.514,15183.0
2016-07-26 15:30:00,174.36,174.5,174.22,174.46,13576.0,162.5607,162.6912,162.4301,162.6539,13576.0
2016-07-26 15:35:00,174.47,174.56,174.13,174.32,17312.0,162.6632,162.7471,162.3462,162.5234,17312.0
2016-07-26 15:40:00,174.29,174.32,173.95,174.12,19867.0,162.4954,162.5234,162.1784,162.3369,19867.0
2016-07-26 15:45:00,174.12,174.19,173.84,174.06,17239.0,162.3369,162.4022,162.0759,162.281,17239.0
2016-07-26 15:50:00,174.06,174.12,173.92,174.05,17203.0,162.281,162.3369,162.1504,162.2716,17203.0
2016-07-26 15:55:00,174.02,174.1,173.9,173.98,48068.0,162.2437,162.3183,162.1318,162.2064,48068.0
2016-07-27 09:30:00,173.11,173.82,171.34,171.8,23002.0,161.3953,162.0572,159.745,160.1739,23002.0
2016-07-27 09:35:00,171.42,172.41,171.34,172.23,10800.0,159.8196,160.7426,159.745,160.5748,10800.0
2016-07-27 09:40:00,172.25,173.02,172.21,172.7,2700.0,160.5935,161.3113,160.5562,161.013,2700.0
2016-07-27 09:45:00,172.85,173.12,172.69,172.95,3700.0,161.1529,161.4046,161.0037,161.2461,3700.0
2016-07-27 09:50:00,173.11,173.66,173.11,173.65,3535.0,161.3953,161.908,161.3953,161.8987,3535.0
2016-07-27 09:55:00,173.65,173.87,173.48,173.87,2576.0,161.8987,162.1038,161.7402,162.1038,2576.0
2016-07-27 10:00:00,173.78,173.78,172.87,172.87,3200.0,162.0199,162.0199,161.1715,161.1715,3200.0
2016-07-27 10:05:00,173.29,173.29,172.77,172.84,1700.0,161.5631,161.5631,161.0783,161.1435,1700.0
2016-07-27 10:10:00,172.84,172.95,172.78,172.8,1900.0,161.1435,161.2461,161.0876,161.1062,1900.0
2016-07-27 10:15:00,172.86,172.97,172.73,172.76,10520.0,161.1622,161.2647,161.041,161.0689,10520.0
2016-07-27 10:20:00,172.76,172.76,172.3,172.3,3060.0,161.0689,161.0689,160.6401,160.6401,3060.0
2016-07-27 10:25:00,172.35,172.35,172.0,172.06,2800.0,160.6867,160.6867,160.3604,160.4163,2800.0
2016-07-27 10:30:00,172.06,172.21,172.0,172.08,7091.0,160.4163,160.5562,160.3604,160.435,7091.0
2016-07-27 10:35:00,172.02,172.6,171.96,172.21,17706.0,160.379,160.9198,160.3231,160.5562,17706.0
2016-07-27 10:40:00,172.18,172.55,172.03,172.36,4100.0,160.5282,160.8732,160.3883,160.696,4100.0
2016-07-27 10:45:00,172.28,172.89,172.1,172.89,32602.0,160.6214,161.1901,160.4536,161.1901,32602.0
2016-07-27 10:50:00,172.5,173.69,172.03,172.27,83893.0,160.8265,161.936,160.3883,160.6121,83893.0
2016-07-27 10:55:00,172.26,172.49,172.01,172.49,11659.0,160.6028,160.8172,160.3697,160.8172,11659.0
2016-07-27 11:00:00,172.69,173.01,172.51,172.55,8162.0,161.0037,161.302,160.8359,160.8732,8162.0
2016-07-27 11:05:00,172.66,173.52,172.51,173.47,8650.0,160.9757,161.7775,160.8359,161.7309,8650.0
2016-07-27 11:10:00,173.5,173.5,172.61,172.61,4987.0,161.7589,161.7589,160.9291,160.9291,4987.0
2016-07-27 11:15:00,172.6,173.05,172.59,172.59,7000.0,160.9198,161.3393,160.9104,160.9104,7000.0
2016-07-27 11:20:00,172.59,172.73,172.41,172.56,5828.0,160.9104,161.041,160.7426,160.8825,5828.0
2016-07-27 11:25:00,172.61,173.0,172.61,172.97,16400.0,160.9291,161.2927,160.9291,161.2647,16400.0
2016-07-27 11:30:00,172.9,173.55,172.89,173.31,13500.0,161.1995,161.8055,161.1901,161.5817,13500.0
2016-07-27 11:35:00,173.3,173.52,173.22,173.3,7729.0,161.5724,161.7775,161.4978,161.5724,7729.0
2016-07-27 11:40:00,173.38,173.38,173.11,173.2,2500.0,161.647,161.647,161.3953,161.4792,2500.0
2016-07-27 11:45:00,173.16,173.56,173.08,173.16,12625.0,161.4419,161.8148,161.3673,161.4419,12625.0
2016-07-27 11:50:00,173.12,173.15,172.95,173.15,1700.0,161.4046,161.4325,161.2461,161.4325,1700.0
2016-07-27 11:55:00,173.13,173.29,172.96,173.08,5000.0,161.4139,161.5631,161.2554,161.3673,5000.0
2016-07-27 12:00:00,172.91,173.28,172.81,173.09,11700.0,161.2088,161.5538,161.1156,161.3766,11700.0
2016-07-27 12:05:00,173.09,173.22,172.94,173.17,9977.0,161.3766,161.4978,161.2368,161.4512,9977.0
2016-07-27 12:10:00,173.1,173.21,172.89,173.09,33509.0,161.3859,161.4885,161.1901,161.3766,33509.0
2016-07-27 12:15:00,173.08,173.24,172.97,173.16,7300.0,161.3673,161.5165,161.2647,161.4419,7300.0
2016-07-27 12:20:00,173.2,173.21,172.99,173.05,4005.0,161.4792,161.4885,161.2834,161.3393,4005.0
2016-07-27 12:25:00,173.14,173.19,172.99,173.1,16900.0,161.4232,161.4698,161.2834,161.3859,16900.0
2016-07-27 12:30:00,173.1,173.3,173.01,173.3,4700.0,161.3859,161.5724,161.302,161.5724,4700.0
2016-07-27 12:35:00,173.19,173.21,173.06,173.14,9400.0,161.4698,161.4885,161.3486,161.4232,9400.0
2016-07-27 12:40:00,173.2,173.34,173.09,173.34,5540.0,161.4792,161.6097,161.3766,161.6097,5540.0
2016-07-27 12:45:00,173.27,173.27,173.25,173.25,200.0,161.5444,161.5444,161.5258,161.5258,200.0
2016-07-27 12:50:00,173.26,173.37,173.17,173.3,2900.0,161.5351,161.6377,161.4512,161.5724,2900.0
2016-07-27 12:55:00,173.29,173.5,173.12,173.44,7650.0,161.5631,161.7589,161.4046,161.7029,7650.0
2016-07-27 13:00:00,173.41,173.41,173.12,173.36,13347.0,161.675,161.675,161.4046,161.6283,13347.0
2016-07-27 13:05:00,173.36,173.49,173.36,173.49,1000.0,161.6283,161.7495,161.6283,161.7495,1000.0
2016-07-27 13:10:00,173.41,173.48,173.3,173.4,5664.0,161.675,161.7402,161.5724,161.6656,5664.0
2016-07-27 13:15:00,173.41,173.47,173.2,173.36,3231.0,161.675,161.7309,161.4792,161.6283,3231.0
2016-07-27 13:20:00,173.25,173.39,173.16,173.3,4400.0,161.5258,161.6563,161.4419,161.5724,4400.0
2016-07-27 13:25:00,173.14,173.33,173.14,173.26,8420.0,161.4232,161.6004,161.4232,161.5351,8420.0
2016-07-27 13:30:00,173.19,173.44,173.19,173.39,9000.0,161.4698,161.7029,161.4698,161.6563,9000.0
2016-07-27 13:35:00,173.4,173.43,173.24,173.32,8400.0,161.6656,161.6936,161.5165,161.591,8400.0
2016-07-27 13:40:00,173.33,173.51,173.27,173.37,9200.0,161.6004,161.7682,161.5444,161.6377,9200.0
2016-07-27 13:45:00,173.4,173.5,173.25,173.39,10200.0,161.6656,161.7589,161.5258,161.6563,10200.0
2016-07-27 13:50:00,173.35,173.43,173.28,173.34,12330.0,161.619,161.6936,161.5538,161.6097,12330.0
2016-07-27 13:55:00,173.34,173.48,173.32,173.48,6900.0,161.6097,161.7402,161.591,161.7402,6900.0
2016-07-27 14:00:00,173.27,173.44,173.14,173.3,3700.0,161.5444,161.7029,161.4232,161.5724,3700.0
2016-07-27 14:05:00,173.35,173.48,173.11,173.48,4375.0,161.619,161.7402,161.3953,161.7402,4375.0
2016-07-27 14:10:00,173.48,173.65,173.36,173.45,3545.0,161.7402,161.8987,161.6283,161.7122,3545.0
2016-07-27 14:15:00,173.5,173.82,173.44,173.47,3869.0,161.7589,162.0572,161.7029,161.7309,3869.0
2016-07-27 14:20:00,173.49,173.61,173.36,173.36,2493.0,161.7495,161.8614,161.6283,161.6283,2493.0
2016-07-27 14:25:00,173.42,173.51,173.2,173.42,2100.0,161.6843,161.7682,161.4792,161.6843,2100.0
2016-07-27 14:30:00,173.43,173.46,173.09,173.09,3800.0,161.6936,161.7216,161.3766,161.3766,3800.0
2016-07-27 14:35:00,173.11,173.11,172.73,172.73,4343.0,161.3953,161.3953,161.041,161.041,4343.0
2016-07-27 14:40:00,172.84,172.84,172.51,172.8,7327.0,161.1435,161.1435,160.8359,161.1062,7327.0
2016-07-27 14:45:00,172.9,173.12,172.9,172.91,3461.0,161.1995,161.4046,161.1995,161.2088,3461.0
2016-07-27 14:50:00,172.88,172.89,172.54,172.54,3755.0,161.1808,161.1901,160.8638,160.8638,3755.0
2016-07-27 14:55:00,172.67,172.67,172.31,172.46,4600.0,160.985,160.985,160.6494,160.7892,4600.0
2016-07-27 15:00:00,172.34,172.53,172.3,172.44,6000.0,160.6774,160.8545,160.6401,160.7706,6000.0
2016-07-27 15:05:00,172.41,172.9,172.34,172.57,5824.0,160.7426,161.1995,160.6774,160.8918,5824.0
2016-07-27 15:10:00,172.63,172.63,172.39,172.46,6339.0,160.9477,160.9477,160.724,160.7892,6339.0
2016-07-27 15:15:00,172.47,172.83,172.46,172.53,8396.0,160.7986,161.1342,160.7892,160.8545,8396.0
2016-07-27 15:20:00,172.57,172.57,172.26,172.26,5664.0,160.8918,160.8918,160.6028,160.6028,5664.0
2016-07-27 15:25:00,172.31,172.43,172.25,172.34,4100.0,160.6494,160.7613,160.5935,160.6774,4100.0
2016-07-27 15:30:00,172.3,172.44,172.11,172.19,18855.0,160.6401,160.7706,160.4629,160.5375,18855.0
2016-07-27 15:35:00,172.25,172.41,172.11,172.3,14748.0,160.5935,160.7426,160.4629,160.6401,14748.0
2016-07-27 15:40:00,172.28,172.32,172.0,172.13,29967.0,160.6214,160.6587,160.3604,160.4816,29967.0
2016-07-27 15:45:00,172.11,172.11,171.94,172.04,31342.0,160.4629,160.4629,160.3044,160.3977,31342.0
2016-07-27 15:50:00,172.06,172.27,172.06,172.15,16772.0,160.4163,160.6121,160.4163,160.5002,16772.0
2016-07-27 15:55:00,172.15,172.18,171.97,172.12,40915.0,160.5002,160.5282,160.3324,160.4723,40915.0
2016-07-28 09:30:00,171.36,172.06,171.06,171.25,10152.0,159.7637,160.4163,159.484,159.6611,10152.0
2016-07-28 09:35:00,171.12,172.35,171.12,172.0,9368.0,159.5399,160.6867,159.5399,160.3604,9368.0
2016-07-28 09:40:00,171.74,172.03,171.35,171.53,5922.0,160.118,160.3883,159.7544,159.9222,5922.0
2016-07-28 09:45:00,171.8,171.98,171.52,171.56,3950.0,160.1739,160.3417,159.9129,159.9501,3950.0
2016-07-28 09:50:00,171.64,171.92,171.48,171.92,1337.0,160.0247,160.2858,159.8756,160.2858,1337.0
2016-07-28 09:55:00,171.71,172.18,171.71,172.04,1889.0,160.09,160.5282,160.09,160.3977,1889.0
2016-07-28 10:00:00,172.18,172.18,172.11,172.18,900.0,160.5282,160.5282,160.4629,160.5282,900.0
2016-07-28 10:05:00,172.17,172.23,171.83,171.83,2404.0,160.5189,160.5748,160.2019,160.2019,2404.0
2016-07-28 10:10:00,171.83,171.9,171.26,171.26,6200.0,160.2019,160.2671,159.6704,159.6704,6200.0
2016-07-28 10:15:00,171.26,171.26,171.14,171.14,225.0,159.6704,159.6704,159.5586,159.5586,225.0
2016-07-28 10:20:00,171.15,171.35,171.15,171.34,200.0,159.5679,159.7544,159.5679,159.745,200.0
2016-07-28 10:25:00,171.34,171.42,171.25,171.25,1700.0,159.745,159.8196,159.6611,159.6611,1700.0
2016-07-28 10:30:00,171.25,171.3,171.25,171.3,300.0,159.6611,159.7077,159.6611,159.7077,300.0
2016-07-28 10:35:00,171.28,171.44,171.16,171.16,4624.0,159.6891,159.8383,159.5772,159.5772,4624.0
2016-07-28 10:40:00,171.25,171.25,171.08,171.11,3970.0,159.6611,159.6611,159.5026,159.5306,3970.0
2016-07-28 10:45:00,171.14,171.42,171.11,171.25,4701.0,159.5586,159.8196,159.5306,159.6611,4701.0
2016-07-28 10:50:00,171.25,171.27,171.06,171.1,5430.0,159.6611,159.6798,159.484,159.5213,5430.0
2016-07-28 10:55:00,171.23,171.33,170.98,171.15,11379.0,159.6425,159.7357,159.4094,159.5679,11379.0
2016-07-28 11:00:00,171.21,171.3,171.11,171.15,9300.0,159.6238,159.7077,159.5306,159.5679,9300.0
2016-07-28 11:05:00,171.14,171.26,171.06,171.2,7883.0,159.5586,159.6704,159.484,159.6145,7883.0
2016-07-28 11:10:00,171.15,171.23,170.96,170.96,11095.0,159.5679,159.6425,159.3908,159.3908,11095.0
2016-07-28 11:15:00,170.97,171.13,170.96,170.96,6100.0,159.4001,159.5492,159.3908,159.3908,6100.0
2016-07-28 11:20:00,170.96,171.15,170.96,171.13,16800.0,159.3908,159.5679,159.3908,159.5492,16800.0
2016-07-28 11:25:00,171.13,171.13,170.96,171.03,9300.0,159.5492,159.5492,159.3908,159.456,9300.0
2016-07-28 11:30:00,171.03,171.14,170.96,170.96,3917.0,159.456,159.5586,159.3908,159.3908,3917.0
2016-07-28 11:35:00,171.05,171.16,171.0,171.1,4140.0,159.4747,159.5772,159.428,159.5213,4140.0
2016-07-28 11:40:00,171.03,171.48,171.03,171.34,7258.0,159.456,159.8756,159.456,159.745,7258.0
2016-07-28 11:45:00,171.29,171.75,171.19,171.75,3283.0,159.6984,160.1273,159.6052,160.1273,3283.0
2016-07-28 11:50:00,171.58,171.82,171.57,171.77,700.0,159.9688,160.1926,159.9595,160.1459,700.0
2016-07-28 11:55:00,171.7,171.7,171.43,171.43,4324.0,160.0807,160.0807,159.8289,159.8289,4324.0
2016-07-28 12:00:00,171.45,171.45,171.24,171.24,2100.0,159.8476,159.8476,159.6518,159.6518,2100.0
2016-07-28 12:05:00,171.09,171.28,171.09,171.28,2406.0,159.512,159.6891,159.512,159.6891,2406.0
2016-07-28 12:10:00,171.22,171.55,171.22,171.4,6466.0,159.6332,159.9408,159.6332,159.801,6466.0
2016-07-28 12:15:00,171.31,171.34,171.2,171.21,4000.0,159.7171,159.745,159.6145,159.6238,4000.0
2016-07-28 12:20:00,171.16,171.17,170.99,171.03,1724.0,159.5772,159.5865,159.4187,159.456,1724.0
2016-07-28 12:25:00,170.96,171.36,170.93,171.36,10590.0,159.3908,159.7637,159.3628,159.7637,10590.0
2016-07-28 12:30:00,171.39,171.39,171.03,171.1,13702.0,159.7917,159.7917,159.456,159.5213,13702.0
2016-07-28 12:35:00,171.03,171.04,170.87,170.96,12449.0,159.456,159.4653,159.3068,159.3908,12449.0
2016-07-28 12:40:00,170.97,171.15,170.88,170.96,10700.0,159.4001,159.5679,159.3162,159.3908,10700.0
2016-07-28 12:45:00,170.93,171.11,170.88,171.04,34387.0,159.3628,159.5306,159.3162,159.4653,34387.0
2016-07-28 12:50:00,171.0,171.03,170.95,170.96,4688.0,159.428,159.456,159.3814,159.3908,4688.0
2016-07-28 12:55:00,170.96,171.03,170.92,170.93,2589.0,159.3908,159.456,159.3535,159.3628,2589.0
2016-07-28 13:00:00,170.96,171.07,170.92,171.07,2000.0,159.3908,159.4933,159.3535,159.4933,2000.0
2016-07-28 13:05:00,171.0,171.1,171.0,171.1,3026.0,159.428,159.5213,159.428,159.5213,3026.0
2016-07-28 13:10:00,171.08,171.2,171.02,171.06,5700.0,159.5026,159.6145,159.4467,159.484,5700.0
2016-07-28 13:15:00,171.05,171.25,171.05,171.25,2914.0,159.4747,159.6611,159.4747,159.6611,2914.0
2016-07-28 13:20:00,171.29,171.33,171.09,171.11,3200.0,159.6984,159.7357,159.512,159.5306,3200.0
2016-07-28 13:25:00,171.04,171.19,171.04,171.19,2700.0,159.4653,159.6052,159.4653,159.6052,2700.0
2016-07-28 13:30:00,171.23,171.25,171.2,171.24,600.0,159.6425,159.6611,159.6145,159.6518,600.0
2016-07-28 13:35:00,171.2,171.31,171.02,171.31,2580.0,159.6145,159.7171,159.4467,159.7171,2580.0
2016-07-28 13:40:00,171.31,171.31,171.09,171.22,1300.0,159.7171,159.7171,159.512,159.6332,1300.0
2016-07-28 13:45:00,171.2,171.2,171.1,171.17,7456.0,159.6145,159.6145,159.5213,159.5865,7456.0
2016-07-28 13:50:00,171.17,171.22,171.05,171.08,7826.0,159.5865,159.6332,159.4747,159.5026,7826.0
2016-07-28 13:55:00,171.1,171.25,171.1,171.25,2679.0,159.5213,159.6611,159.5213,159.6611,2679.0
2016-07-28 14:00:00,171.22,171.3,171.1,171.1,6600.0,159.6332,159.7077,159.5213,159.5213,6600.0
2016-07-28 14:05:00,171.14,171.21,171.06,171.15,5109.0,159.5586,159.6238,159.484,159.5679,5109.0
2016-07-28 14:10:00,171.18,171.19,171.08,171.14,4257.0,159.5959,159.6052,159.5026,159.5586,4257.0
2016-07-28 14:15:00,171.19,171.22,171.13,171.18,2700.0,159.6052,159.6332,159.5492,159.5959,2700.0
2016-07-28 14:20:00,171.2,171.22,171.06,171.22,6366.0,159.6145,159.6332,159.484,159.6332,6366.0
2016-07-28 14:25:00,171.07,171.23,171.01,171.22,4666.0,159.4933,159.6425,159.4374,159.6332,4666.0
2016-07-28 14:30:00,171.17,171.27,171.13,171.27,7681.0,159.5865,159.6798,159.5492,159.6798,7681.0
2016-07-28 14:35:00,171.28,171.48,171.21,171.3,7256.0,159.6891,159.8756,159.6238,159.7077,7256.0
2016-07-28 14:40:00,171.33,171.45,171.16,171.45,3789.0,159.7357,159.8476,159.5772,159.8476,3789.0
2016-07-28 14:45:00,171.33,171.44,171.28,171.43,1600.0,159.7357,159.8383,159.6891,159.8289,1600.0
2016-07-28 14:50:00,171.29,171.49,171.22,171.41,11081.0,159.6984,159.8849,159.6332,159.8103,11081.0
2016-07-28 14:55:00,171.4,171.4,171.26,171.31,10663.0,159.801,159.801,159.6704,159.7171,10663.0
2016-07-28 15:00:00,171.36,171.88,171.33,171.73,14408.0,159.7637,160.2485,159.7357,160.1086,14408.0
2016-07-28 15:05:00,171.63,171.77,171.37,171.38,23154.0,160.0154,160.1459,159.773,159.7823,23154.0
2016-07-28 15:10:00,171.57,172.03,171.42,171.92,6728.0,159.9595,160.3883,159.8196,160.2858,6728.0
2016-07-28 15:15:00,171.88,172.05,171.8,171.81,2818.0,160.2485,160.407,160.1739,160.1832,2818.0
2016-07-28 15:20:00,171.85,171.92,171.74,171.87,7065.0,160.2205,160.2858,160.118,160.2392,7065.0
2016-07-28 15:25:00,171.82,171.89,171.76,171.89,2000.0,160.1926,160.2578,160.1366,160.2578,2000.0
2016-07-28 15:30:00,171.89,172.06,171.8,171.99,1721.0,160.2578,160.4163,160.1739,160.351,1721.0
2016-07-28 15:35:00,172.01,172.27,171.97,172.21,13785.0,160.3697,160.6121,160.3324,160.5562,13785.0
2016-07-28 15:40:00,172.17,172.25,171.99,172.11,7018.0,160.5189,160.5935,160.351,160.4629,7018.0
2016-07-28 15:45:00,172.16,172.32,172.14,172.32,13619.0,160.5095,160.6587,160.4909,160.6587,13619.0
2016-07-28 15:50:00,172.32,172.38,172.14,172.33,19266.0,160.6587,160.7147,160.4909,160.668,19266.0
2016-07-28 15:55:00,172.35,172.35,172.08,172.08,30556.0,160.6867,160.6867,160.435,160.435,30556.0
2016-07-29 09:30:00,169.85,171.4,169.85,170.9,10339.0,158.3559,159.801,158.3559,159.3348,10339.0
2016-07-29 09:35:00,171.24,171.63,171.18,171.23,4150.0,159.6518,160.0154,159.5959,159.6425,4150.0
2016-07-29 09:40:00,171.07,171.9,170.91,171.9,11290.0,159.4933,160.2671,159.3441,160.2671,11290.0
2016-07-29 09:45:00,172.06,172.06,171.62,171.67,6700.0,160.4163,160.4163,160.0061,160.0527,6700.0
2016-07-29 09:50:00,171.57,171.82,171.54,171.82,1300.0,159.9595,160.1926,159.9315,160.1926,1300.0
2016-07-29 09:55:00,171.56,171.85,171.55,171.85,3900.0,159.9501,160.2205,159.9408,160.2205,3900.0
2016-07-29 10:00:00,171.87,172.0,171.67,171.74,8450.0,160.2392,160.3604,160.0527,160.118,8450.0
2016-07-29 10:05:00,171.69,171.69,171.09,171.09,3015.0,160.0714,160.0714,159.512,159.512,3015.0
2016-07-29 10:10:00,171.25,171.25,170.53,170.72,3950.0,159.6611,159.6611,158.9899,159.167,3950.0
2016-07-29 10:15:00,170.57,171.02,170.57,171.0,3200.0,159.0271,159.4467,159.0271,159.428,3200.0
2016-07-29 10:20:00,171.05,171.11,171.0,171.11,600.0,159.4747,159.5306,159.428,159.5306,600.0
2016-07-29 10:25:00,170.8,170.97,170.78,170.78,1079.0,159.2416,159.4001,159.2229,159.2229,1079.0
2016-07-29 10:30:00,170.79,171.45,170.79,171.45,5579.0,159.2323,159.8476,159.2323,159.8476,5579.0
2016-07-29 10:35:00,171.45,171.78,171.4,171.78,3973.0,159.8476,160.1553,159.801,160.1553,3973.0
2016-07-29 10:40:00,171.75,172.0,171.53,171.92,17019.0,160.1273,160.3604,159.9222,160.2858,17019.0
2016-07-29 10:45:00,171.99,172.3,171.91,172.3,12500.0,160.351,160.6401,160.2765,160.6401,12500.0
2016-07-29 10:50:00,172.16,172.3,172.04,172.16,5000.0,160.5095,160.6401,160.3977,160.5095,5000.0
2016-07-29 10:55:00,172.05,172.23,171.84,172.06,6650.0,160.407,160.5748,160.2112,160.4163,6650.0
2016-07-29 11:00:00,172.06,172.17,172.0,172.0,4353.0,160.4163,160.5189,160.3604,160.3604,4353.0
2016-07-29 11:05:00,171.9,171.98,171.79,171.89,1500.0,160.2671,160.3417,160.1646,160.2578,1500.0
2016-07-29 11:10:00,171.76,172.02,171.76,172.02,1700.0,160.1366,160.379,160.1366,160.379,1700.0
2016-07-29 11:15:00,172.0,172.17,171.82,171.82,3456.0,160.3604,160.5189,160.1926,160.1926,3456.0
2016-07-29 11:20:00,171.94,172.0,171.9,171.92,1100.0,160.3044,160.3604,160.2671,160.2858,1100.0
2016-07-29 11:25:00,172.0,172.28,171.85,171.85,1576.0,160.3604,160.6214,160.2205,160.2205,1576.0
2016-07-29 11:30:00,171.93,172.19,171.93,172.17,2195.0,160.2951,160.5375,160.2951,160.5189,2195.0
2016-07-29 11:35:00,172.01,172.38,172.01,172.38,1448.0,160.3697,160.7147,160.3697,160.7147,1448.0
2016-07-29 11:40:00,172.37,172.46,172.32,172.44,1900.0,160.7053,160.7892,160.6587,160.7706,1900.0
2016-07-29 11:45:00,172.24,172.42,172.1,172.3,1600.0,160.5841,160.7519,160.4536,160.6401,1600.0
2016-07-29 11:50:00,171.99,172.03,171.95,171.97,900.0,160.351,160.3883,160.3138,160.3324,900.0
2016-07-29 11:55:00,172.03,172.29,172.02,172.29,1535.0,160.3883,160.6307,160.379,160.6307,1535.0
2016-07-29 12:00:00,172.35,172.63,172.29,172.63,2300.0,160.6867,160.9477,160.6307,160.9477,2300.0
2016-07-29 12:05:00,172.48,172.57,172.36,172.47,1112.0,160.8079,160.8918,160.696,160.7986,1112.0
2016-07-29 12:10:00,172.48,172.67,172.46,172.5,2350.0,160.8079,160.985,160.7892,160.8265,2350.0
2016-07-29 12:15:00,172.44,172.45,172.37,172.38,800.0,160.7706,160.7799,160.7053,160.7147,800.0
2016-07-29 12:20:00,172.4,172.5,172.3,172.3,700.0,160.7333,160.8265,160.6401,160.6401,700.0
2016-07-29 12:25:00,172.36,172.36,172.2,172.3,600.0,160.696,160.696,160.5468,160.6401,600.0
2016-07-29 12:30:00,172.19,172.72,172.16,172.64,3300.0,160.5375,161.0316,160.5095,160.9571,3300.0
2016-07-29 12:35:00,172.69,172.86,172.66,172.66,1500.0,161.0037,161.1622,160.9757,160.9757,1500.0
2016-07-29 12:40:00,172.76,172.76,172.18,172.25,4400.0,161.0689,161.0689,160.5282,160.5935,4400.0
2016-07-29 12:45:00,172.13,172.61,172.07,172.58,2200.0,160.4816,160.9291,160.4256,160.9011,2200.0
2016-07-29 12:50:00,172.42,172.62,172.34,172.62,1750.0,160.7519,160.9384,160.6774,160.9384,1750.0
2016-07-29 12:55:00,172.63,172.74,172.32,172.74,2975.0,160.9477,161.0503,160.6587,161.0503,2975.0
2016-07-29 13:00:00,172.65,172.67,172.43,172.52,3502.0,160.9664,160.985,160.7613,160.8452,3502.0
2016-07-29 13:05:00,172.44,172.48,172.26,172.39,700.0,160.7706,160.8079,160.6028,160.724,700.0
2016-07-29 13:10:00,172.4,172.42,172.35,172.36,1500.0,160.7333,160.7519,160.6867,160.696,1500.0
2016-07-29 13:15:00,172.41,172.41,171.84,171.84,1400.0,160.7426,160.7426,160.2112,160.2112,1400.0
2016-07-29 13:20:00,171.98,171.99,171.78,171.87,1100.0,160.3417,160.351,160.1553,160.2392,1100.0
2016-07-29 13:25:00,171.94,172.02,171.9,172.0,3300.0,160.3044,160.379,160.2671,160.3604,3300.0
2016-07-29 13:30:00,171.99,172.17,171.84,172.13,1250.0,160.351,160.5189,160.2112,160.4816,1250.0
2016-07-29 13:35:00,172.08,172.08,171.78,171.78,667.0,160.435,160.435,160.1553,160.1553,667.0
2016-07-29 13:40:00,171.88,171.98,171.68,171.69,1576.0,160.2485,160.3417,160.062,160.0714,1576.0
2016-07-29 13:45:00,171.8,172.18,171.8,171.98,1969.0,160.1739,160.5282,160.1739,160.3417,1969.0
2016-07-29 13:50:00,172.12,172.31,172.0,172.01,4250.0,160.4723,160.6494,160.3604,160.3697,4250.0
2016-07-29 13:55:00,172.16,172.31,172.11,172.31,1259.0,160.5095,160.6494,160.4629,160.6494,1259.0
2016-07-29 14:00:00,172.3,172.58,172.18,172.55,2100.0,160.6401,160.9011,160.5282,160.8732,2100.0
2016-07-29 14:05:00,172.32,172.5,172.05,172.36,3312.0,160.6587,160.8265,160.407,160.696,3312.0
2016-07-29 14:10:00,172.27,172.28,172.17,172.19,2500.0,160.6121,160.6214,160.5189,160.5375,2500.0
2016-07-29 14:15:00,172.14,172.36,172.14,172.35,1100.0,160.4909,160.696,160.4909,160.6867,1100.0
2016-07-29 14:20:00,172.35,172.36,172.15,172.22,2100.0,160.6867,160.696,160.5002,160.5655,2100.0
2016-07-29 14:25:00,172.13,172.13,172.1,172.1,900.0,160.4816,160.4816,160.4536,160.4536,900.0
2016-07-29 14:30:00,172.18,172.33,172.11,172.22,2000.0,160.5282,160.668,160.4629,160.5655,2000.0
2016-07-29 14:35:00,172.23,172.3,171.98,172.02,2700.0,160.5748,160.6401,160.3417,160.379,2700.0
2016-07-29 14:40:00,172.08,172.14,172.01,172.13,1477.0,160.435,160.4909,160.3697,160.4816,1477.0
2016-07-29 14:45:00,171.99,172.21,171.89,172.08,2000.0,160.351,160.5562,160.2578,160.435,2000.0
2016-07-29 14:50:00,172.19,172.19,171.92,172.04,1700.0,160.5375,160.5375,160.2858,160.3977,1700.0
2016-07-29 14:55:00,172.15,172.35,172.14,172.19,3300.0,160.5002,160.6867,160.4909,160.5375,3300.0
2016-07-29 15:00:00,172.31,172.32,172.08,172.15,1300.0,160.6494,160.6587,160.435,160.5002,1300.0
2016-07-29 15:05:00,172.3,172.3,171.8,171.94,2499.0,160.6401,160.6401,160.1739,160.3044,2499.0
2016-07-29 15:10:00,171.95,172.13,171.82,171.82,2400.0,160.3138,160.4816,160.1926,160.1926,2400.0
2016-07-29 15:15:00,171.81,172.03,171.8,171.89,2100.0,160.1832,160.3883,160.1739,160.2578,2100.0
2016-07-29 15:20:00,171.78,171.98,171.7,171.84,4000.0,160.1553,160.3417,160.0807,160.2112,4000.0
2016-07-29 15:25:00,171.72,171.99,171.71,171.96,4999.0,160.0993,160.351,160.09,160.3231,4999.0
2016-07-29 15:30:00,171.96,172.31,171.96,172.31,3600.0,160.3231,160.6494,160.3231,160.6494,3600.0
2016-07-29 15:35:00,172.17,172.33,171.85,172.17,5041.0,160.5189,160.668,160.2205,160.5189,5041.0
2016-07-29 15:40:00,172.2,172.75,172.18,172.69,13245.0,160.5468,161.0596,160.5282,161.0037,13245.0
2016-07-29 15:45:00,172.56,172.95,172.51,172.82,33888.0,160.8825,161.2461,160.8359,161.1249,33888.0
2016-07-29 15:50:00,172.91,173.0,172.7,172.86,13897.0,161.2088,161.2927,161.013,161.1622,13897.0
2016-07-29 15:55:00,172.75,172.96,172.54,172.73,29391.0,161.0596,161.2554,160.8638,161.041,29391.0
2016-08-01 09:30:00,173.0,173.37,172.01,172.68,8695.0,161.2927,161.6377,160.3697,160.9944,8695.0
2016-08-01 09:35:00,172.42,172.98,171.89,171.89,1050.0,160.7519,161.2741,160.2578,160.2578,1050.0
2016-08-01 09:40:00,172.58,172.58,171.9,172.53,2700.0,160.9011,160.9011,160.2671,160.8545,2700.0
2016-08-01 09:45:00,172.22,172.56,172.06,172.29,4520.0,160.5655,160.8825,160.4163,160.6307,4520.0
2016-08-01 09:50:00,172.21,172.44,171.98,172.44,2200.0,160.5562,160.7706,160.3417,160.7706,2200.0
2016-08-01 09:55:00,172.4,172.58,172.25,172.37,11606.0,160.7333,160.9011,160.5935,160.7053,11606.0
2016-08-01 10:00:00,172.34,172.49,172.22,172.35,2538.0,160.6774,160.8172,160.5655,160.6867,2538.0
2016-08-01 10:05:00,172.4,172.48,172.15,172.15,14116.0,160.7333,160.8079,160.5002,160.5002,14116.0
2016-08-01 10:10:00,172.14,172.25,171.68,172.06,10266.0,160.4909,160.5935,160.062,160.4163,10266.0
2016-08-01 10:15:00,172.0,172.44,171.91,172.42,3900.0,160.3604,160.7706,160.2765,160.7519,3900.0
2016-08-01 10:20:00,172.35,172.41,172.1,172.4,3450.0,160.6867,160.7426,160.4536,160.7333,3450.0
2016-08-01 10:25:00,172.18,172.39,172.08,172.26,13532.0,160.5282,160.724,160.435,160.6028,13532.0
2016-08-01 10:30:00,172.31,172.91,172.3,172.81,10399.0,160.6494,161.2088,160.6401,161.1156,10399.0
2016-08-01 10:35:00,172.81,172.84,172.54,172.7,5593.0,161.1156,161.1435,160.8638,161.013,5593.0
2016-08-01 10:40:00,172.68,173.05,172.54,172.83,11576.0,160.9944,161.3393,160.8638,161.1342,11576.0
2016-08-01 10:45:00,172.77,172.88,172.46,172.59,4000.0,161.0783,161.1808,160.7892,160.9104,4000.0
2016-08-01 10:50:00,172.65,172.7,172.55,172.7,2030.0,160.9664,161.013,160.8732,161.013,2030.0
2016-08-01 10:55:00,172.72,172.72,172.17,172.26,3950.0,161.0316,161.0316,160.5189,160.6028,3950.0
2016-08-01 11:00:00,172.28,172.36,172.15,172.23,3800.0,160.6214,160.696,160.5002,160.5748,3800.0
2016-08-01 11:05:00,172.17,172.26,171.98,171.98,2950.0,160.5189,160.6028,160.3417,160.3417,2950.0
2016-08-01 11:10:00,171.97,172.22,171.95,172.12,6300.0,160.3324,160.5655,160.3138,160.4723,6300.0
2016-08-01 11:15:00,172.02,172.02,171.82,171.83,700.0,160.379,160.379,160.1926,160.2019,700.0
2016-08-01 11:20:00,171.83,172.09,171.75,171.97,5100.0,160.2019,160.4443,160.1273,160.3324,5100.0
2016-08-01 11:25:00,172.0,172.09,171.97,171.98,2700.0,160.3604,160.4443,160.3324,160.3417,2700.0
2016-08-01 11:30:00,172.09,172.26,172.0,172.1,4514.0,160.4443,160.6028,160.3604,160.4536,4514.0
2016-08-01 11:35:00,172.13,172.13,171.94,171.94,1000.0,160.4816,160.4816,160.3044,160.3044,1000.0
2016-08-01 11:40:00,172.03,172.21,172.03,172.09,2800.0,160.3883,160.5562,160.3883,160.4443,2800.0
2016-08-01 11:45:00,172.08,172.13,171.92,172.05,2900.0,160.435,160.4816,160.2858,160.407,2900.0
2016-08-01 11:50:00,171.96,172.0,171.81,172.0,1200.0,160.3231,160.3604,160.1832,160.3604,1200.0
2016-08-01 11:55:00,171.84,171.84,171.45,171.45,3000.0,160.2112,160.2112,159.8476,159.8476,3000.0
2016-08-01 12:00:00,171.46,171.84,171.46,171.84,2671.0,159.8569,160.2112,159.8569,160.2112,2671.0
2016-08-01 12:05:00,171.67,171.82,171.11,171.11,11762.0,160.0527,160.1926,159.5306,159.5306,11762.0
2016-08-01 12:10:00,171.07,171.1,170.85,170.95,4882.0,159.4933,159.5213,159.2882,159.3814,4882.0
2016-08-01 12:15:00,170.86,171.08,170.64,170.98,5977.0,159.2975,159.5026,159.0924,159.4094,5977.0
2016-08-01 12:20:00,171.0,171.07,170.94,170.95,2518.0,159.428,159.4933,159.3721,159.3814,2518.0
2016-08-01 12:25:00,170.95,170.98,170.95,170.97,600.0,159.3814,159.4094,159.3814,159.4001,600.0
2016-08-01 12:30:00,171.0,171.1,170.99,171.06,4500.0,159.428,159.5213,159.4187,159.484,4500.0
2016-08-01 12:35:00,171.06,171.06,170.4,170.44,6532.0,159.484,159.484,158.8686,158.9059,6532.0
2016-08-01 12:40:00,170.44,170.77,170.43,170.77,4399.0,158.9059,159.2136,158.8966,159.2136,4399.0
2016-08-01 12:45:00,170.57,170.81,170.57,170.75,1118.0,159.0271,159.2509,159.0271,159.195,1118.0
2016-08-01 12:50:00,170.73,170.78,170.57,170.57,4810.0,159.1763,159.2229,159.0271,159.0271,4810.0
2016-08-01 12:55:00,170.57,170.6,170.5,170.58,10262.0,159.0271,159.0551,158.9619,159.0365,10262.0
2016-08-01 13:00:00,170.59,170.71,170.55,170.63,3932.0,159.0458,159.1577,159.0085,159.0831,3932.0
2016-08-01 13:05:00,170.55,170.57,170.55,170.55,400.0,159.0085,159.0271,159.0085,159.0085,400.0
2016-08-01 13:10:00,170.55,170.9,170.55,170.9,6700.0,159.0085,159.3348,159.0085,159.3348,6700.0
2016-08-01 13:15:00,170.91,170.91,170.76,170.77,3188.0,159.3441,159.3441,159.2043,159.2136,3188.0
2016-08-01 13:20:00,170.8,171.0,170.6,170.94,6900.0,159.2416,159.428,159.0551,159.3721,6900.0
2016-08-01 13:25:00,171.04,171.04,170.96,171.0,3774.0,159.4653,159.4653,159.3908,159.428,3774.0
2016-08-01 13:30:00,171.04,171.21,171.04,171.21,300.0,159.4653,159.6238,159.4653,159.6238,300.0
2016-08-01 13:35:00,171.07,171.22,171.07,171.1,430.0,159.4933,159.6332,159.4933,159.5213,430.0
2016-08-01 13:40:00,171.1,171.15,171.0,171.05,2544.0,159.5213,159.5679,159.428,159.4747,2544.0
2016-08-01 13:45:00,171.05,171.21,171.01,171.21,7704.0,159.4747,159.6238,159.4374,159.6238,7704.0
2016-08-01 13:50:00,171.22,171.22,171.14,171.14,200.0,159.6332,159.6332,159.5586,159.5586,200.0
2016-08-01 13:55:00,171.22,171.7,171.22,171.7,4350.0,159.6332,160.0807,159.6332,160.0807,4350.0
2016-08-01 14:00:00,171.71,171.72,171.3,171.4,6115.0,160.09,160.0993,159.7077,159.801,6115.0
2016-08-01 14:05:00,171.46,171.57,171.46,171.56,300.0,159.8569,159.9595,159.8569,159.9501,300.0
2016-08-01 14:10:00,171.4,171.46,171.35,171.41,1400.0,159.801,159.8569,159.7544,159.8103,1400.0
2016-08-01 14:15:00,171.41,171.57,171.3,171.56,3200.0,159.8103,159.9595,159.7077,159.9501,3200.0
2016-08-01 14:20:00,171.57,171.73,171.3,171.32,4000.0,159.9595,160.1086,159.7077,159.7264,4000.0
2016-08-01 14:25:00,171.26,171.27,171.09,171.11,1400.0,159.6704,159.6798,159.512,159.5306,1400.0
2016-08-01 14:30:00,171.14,171.32,171.13,171.2,1896.0,159.5586,159.7264,159.5492,159.6145,1896.0
2016-08-01 14:35:00,171.25,171.25,171.02,171.02,600.0,159.6611,159.6611,159.4467,159.4467,600.0
2016-08-01 14:40:00,171.01,171.41,170.96,171.41,1693.0,159.4374,159.8103,159.3908,159.8103,1693.0
2016-08-01 14:45:00,171.41,171.47,171.19,171.47,2424.0,159.8103,159.8662,159.6052,159.8662,2424.0
2016-08-01 14:50:00,171.53,171.53,171.32,171.52,2063.0,159.9222,159.9222,159.7264,159.9129,2063.0
2016-08-01 14:55:00,171.45,171.61,171.34,171.6,4350.0,159.8476,159.9968,159.745,159.9874,4350.0
2016-08-01 15:00:00,171.53,171.53,171.42,171.42,1900.0,159.9222,159.9222,159.8196,159.8196,1900.0
2016-08-01 15:05:00,171.51,171.67,171.42,171.51,4900.0,159.9035,160.0527,159.8196,159.9035,4900.0
2016-08-01 15:10:00,171.4,171.64,171.27,171.27,2400.0,159.801,160.0247,159.6798,159.6798,2400.0
2016-08-01 15:15:00,171.27,171.32,171.18,171.26,2540.0,159.6798,159.7264,159.5959,159.6704,2540.0
2016-08-01 15:20:00,171.22,171.25,171.02,171.24,6302.0,159.6332,159.6611,159.4467,159.6518,6302.0
2016-08-01 15:25:00,171.12,171.37,171.11,171.16,6919.0,159.5399,159.773,159.5306,159.5772,6919.0
2016-08-01 15:30:00,171.1,171.35,171.1,171.29,3950.0,159.5213,159.7544,159.5213,159.6984,3950.0
2016-08-01 15:35:00,171.3,171.3,171.11,171.25,1870.0,159.7077,159.7077,159.5306,159.6611,1870.0
2016-08-01 15:40:00,171.25,171.31,171.13,171.17,4575.0,159.6611,159.7171,159.5492,159.5865,4575.0
2016-08-01 15:45:00,171.21,171.4,171.21,171.26,12602.0,159.6238,159.801,159.6238,159.6704,12602.0
2016-08-01 15:50:00,171.29,171.4,171.26,171.38,11923.0,159.6984,159.801,159.6704,159.7823,11923.0
2016-08-01 15:55:00,171.35,171.39,171.0,171.19,40394.0,159.7544,159.7917,159.428,159.6052,40394.0
2016-08-02 09:30:00,171.69,173.0,171.69,172.26,17077.0,160.0714,161.2927,160.0714,160.6028,17077.0
2016-08-02 09:35:00,171.79,172.07,171.78,172.05,1200.0,160.1646,160.4256,160.1553,160.407,1200.0
2016-08-02 09:40:00,172.06,172.2,171.84,171.99,16633.0,160.4163,160.5468,160.2112,160.351,16633.0
2016-08-02 09:45:00,171.97,172.05,171.63,171.85,21437.0,160.3324,160.407,160.0154,160.2205,21437.0
2016-08-02 09:50:00,171.72,171.8,170.99,171.04,17571.0,160.0993,160.1739,159.4187,159.4653,17571.0
2016-08-02 09:55:00,171.26,171.4,170.36,170.36,15628.0,159.6704,159.801,158.8314,158.8314,15628.0
2016-08-02 10:00:00,170.63,170.7,169.34,170.0,36360.0,159.0831,159.1483,157.8804,158.4957,36360.0
2016-08-02 10:05:00,170.2,170.48,169.57,169.96,17078.0,158.6822,158.9432,158.0948,158.4584,17078.0
2016-08-02 10:10:00,169.62,169.62,168.82,168.85,6589.0,158.1414,158.1414,157.3956,157.4235,6589.0
2016-08-02 10:15:00,169.05,169.25,167.97,168.16,19802.0,157.61,157.7965,156.6031,156.7802,19802.0
2016-08-02 10:20:00,168.25,169.12,168.01,168.97,9374.0,156.8641,157.6753,156.6404,157.5354,9374.0
2016-08-02 10:25:00,169.11,169.28,168.39,169.27,22744.0,157.6659,157.8244,156.9947,157.8151,22744.0
2016-08-02 10:30:00,169.18,169.52,169.02,169.09,6838.0,157.7312,158.0482,157.582,157.6473,6838.0
2016-08-02 10:35:00,169.49,169.59,169.05,169.12,11166.0,158.0202,158.1135,157.61,157.6753,11166.0
2016-08-02 10:40:00,169.28,169.33,168.81,168.89,26220.0,157.8244,157.8711,157.3862,157.4608,26220.0
2016-08-02 10:45:00,169.0,169.01,168.75,168.99,4400.0,157.5634,157.5727,157.3303,157.5541,4400.0
2016-08-02 10:50:00,168.78,168.98,168.4,168.67,21365.0,157.3583,157.5447,157.004,157.2557,21365.0
2016-08-02 10:55:00,168.6,168.67,167.92,168.26,34325.0,157.1905,157.2557,156.5565,156.8735,34325.0
2016-08-02 11:00:00,168.18,168.34,167.7,167.72,16856.0,156.7989,156.9481,156.3514,156.37,16856.0
2016-08-02 11:05:00,167.74,167.95,167.52,167.8,7311.0,156.3887,156.5844,156.1835,156.4446,7311.0
2016-08-02 11:10:00,167.95,168.25,167.68,167.9,14521.0,156.5844,156.8641,156.3327,156.5378,14521.0
2016-08-02 11:15:00,167.9,168.25,167.79,168.22,6519.0,156.5378,156.8641,156.4353,156.8362,6519.0
2016-08-02 11:20:00,168.23,168.29,167.99,168.22,4400.0,156.8455,156.9014,156.6217,156.8362,4400.0
2016-08-02 11:25:00,168.29,168.45,168.02,168.44,4111.0,156.9014,157.0506,156.6497,157.0413,4111.0
2016-08-02 11:30:00,168.39,168.53,168.21,168.49,33141.0,156.9947,157.1252,156.8268,157.0879,33141.0
2016-08-02 11:35:00,168.5,168.79,168.5,168.79,8800.0,157.0972,157.3676,157.0972,157.3676,8800.0
2016-08-02 11:40:00,168.76,169.09,168.7,168.9,11603.0,157.3396,157.6473,157.2837,157.4702,11603.0
2016-08-02 11:45:00,168.9,168.91,168.5,168.89,8600.0,157.4702,157.4795,157.0972,157.4608,8600.0
2016-08-02 11:50:00,168.92,169.34,168.77,168.94,13870.0,157.4888,157.8804,157.349,157.5074,13870.0
2016-08-02 11:55:00,168.94,169.19,168.8,169.0,7384.0,157.5074,157.7405,157.3769,157.5634,7384.0
2016-08-02 12:00:00,169.05,169.05,168.54,168.54,5500.0,157.61,157.61,157.1345,157.1345,5500.0
2016-08-02 12:05:00,168.51,168.77,168.38,168.77,7800.0,157.1065,157.349,156.9853,157.349,7800.0
2016-08-02 12:10:00,168.71,168.74,168.5,168.74,5502.0,157.293,157.321,157.0972,157.321,5502.0
2016-08-02 12:15:00,168.68,169.05,168.44,168.95,12000.0,157.265,157.61,157.0413,157.5168,12000.0
2016-08-02 12:20:00,168.95,169.13,168.88,168.93,6542.0,157.5168,157.6846,157.4515,157.4981,6542.0
2016-08-02 12:25:00,168.87,168.89,168.61,168.79,7701.0,157.4422,157.4608,157.1998,157.3676,7701.0
2016-08-02 12:30:00,168.8,169.14,168.56,169.04,11900.0,157.3769,157.6939,157.1532,157.6007,11900.0
2016-08-02 12:35:00,168.99,169.0,168.86,169.0,6000.0,157.5541,157.5634,157.4329,157.5634,6000.0
2016-08-02 12:40:00,169.0,169.19,168.77,168.94,25817.0,157.5634,157.7405,157.349,157.5074,25817.0
2016-08-02 12:45:00,168.9,169.0,168.61,168.93,11281.0,157.4702,157.5634,157.1998,157.4981,11281.0
2016-08-02 12:50:00,168.81,169.19,168.81,168.93,7000.0,157.3862,157.7405,157.3862,157.4981,7000.0
2016-08-02 12:55:00,169.15,169.19,168.83,169.09,10440.0,157.7032,157.7405,157.4049,157.6473,10440.0
2016-08-02 13:00:00,169.09,169.31,169.02,169.21,14097.0,157.6473,157.8524,157.582,157.7592,14097.0
2016-08-02 13:05:00,169.19,169.37,169.1,169.37,10700.0,157.7405,157.9083,157.6566,157.9083,10700.0
2016-08-02 13:10:00,169.36,169.96,169.36,169.8,21255.0,157.899,158.4584,157.899,158.3093,21255.0
2016-08-02 13:15:00,169.72,169.93,169.32,169.33,6405.0,158.2347,158.4305,157.8617,157.8711,6405.0
2016-08-02 13:20:00,169.35,169.7,169.31,169.54,10500.0,157.8897,158.216,157.8524,158.0668,10500.0
2016-08-02 13:25:00,169.49,169.56,169.01,169.12,8500.0,158.0202,158.0855,157.5727,157.6753,8500.0
2016-08-02 13:30:00,169.15,169.28,169.02,169.11,9200.0,157.7032,157.8244,157.582,157.6659,9200.0
2016-08-02 13:35:00,169.08,169.4,169.04,169.09,7924.0,157.638,157.9363,157.6007,157.6473,7924.0
2016-08-02 13:40:00,169.09,169.39,168.81,169.16,9450.0,157.6473,157.927,157.3862,157.7126,9450.0
2016-08-02 13:45:00,169.25,169.25,168.57,168.67,9500.0,157.7965,157.7965,157.1625,157.2557,9500.0
2016-08-02 13:50:00,168.58,168.93,168.48,168.69,13715.0,157.1718,157.4981,157.0786,157.2744,13715.0
2016-08-02 13:55:00,168.61,168.97,168.51,168.97,7730.0,157.1998,157.5354,157.1065,157.5354,7730.0
2016-08-02 14:00:00,168.81,169.0,168.78,168.96,6402.0,157.3862,157.5634,157.3583,157.5261,6402.0
2016-08-02 14:05:00,168.93,169.0,168.83,168.91,9215.0,157.4981,157.5634,157.4049,157.4795,9215.0
2016-08-02 14:10:00,168.91,168.98,168.82,168.98,5485.0,157.4795,157.5447,157.3956,157.5447,5485.0
2016-08-02 14:15:00,168.92,168.98,168.82,168.83,7504.0,157.4888,157.5447,157.3956,157.4049,7504.0
2016-08-02 14:20:00,168.85,169.38,168.74,169.38,12565.0,157.4235,157.9177,157.321,157.9177,12565.0
2016-08-02 14:25:00,169.25,169.76,169.25,169.68,24881.0,157.7965,158.272,157.7965,158.1974,24881.0
2016-08-02 14:30:00,169.66,169.71,169.26,169.32,10067.0,158.1787,158.2253,157.8058,157.8617,10067.0
2016-08-02 14:35:00,169.39,169.65,169.26,169.51,14500.0,157.927,158.1694,157.8058,158.0389,14500.0
2016-08-02 14:40:00,169.5,170.0,169.5,169.8,20444.0,158.0296,158.4957,158.0296,158.3093,20444.0
2016-08-02 14:45:00,169.73,169.73,169.51,169.65,12441.0,158.244,158.244,158.0389,158.1694,12441.0
2016-08-02 14:50:00,169.62,169.82,169.52,169.53,17654.0,158.1414,158.3279,158.0482,158.0575,17654.0
2016-08-02 14:55:00,169.51,169.83,169.46,169.83,13500.0,158.0389,158.3372,157.9923,158.3372,13500.0
2016-08-02 15:00:00,169.81,170.09,169.69,169.95,25784.0,158.3186,158.5796,158.2067,158.4491,25784.0
2016-08-02 15:05:00,169.93,169.97,169.73,169.86,13373.0,158.4305,158.4677,158.244,158.3652,13373.0
2016-08-02 15:10:00,169.96,169.96,169.73,169.76,7790.0,158.4584,158.4584,158.244,158.272,7790.0
2016-08-02 15:15:00,169.76,170.0,169.4,169.98,21590.0,158.272,158.4957,157.9363,158.4771,21590.0
2016-08-02 15:20:00,169.84,169.99,169.74,169.91,14709.0,158.3465,158.4864,158.2533,158.4118,14709.0
2016-08-02 15:25:00,169.94,170.0,169.77,169.86,15072.0,158.4398,158.4957,158.2813,158.3652,15072.0
2016-08-02 15:30:00,169.89,170.0,169.73,169.74,15102.0,158.3932,158.4957,158.244,158.2533,15102.0
2016-08-02 15:35:00,169.68,169.83,169.62,169.62,15123.0,158.1974,158.3372,158.1414,158.1414,15123.0
2016-08-02 15:40:00,169.5,169.62,169.09,169.32,31244.0,158.0296,158.1414,157.6473,157.8617,31244.0
2016-08-02 15:45:00,169.29,169.67,169.21,169.21,27157.0,157.8338,158.188,157.7592,157.7592,27157.0
2016-08-02 15:50:00,169.21,169.22,168.75,169.09,81471.0,157.7592,157.7685,157.3303,157.6473,81471.0
2016-08-02 15:55:00,169.08,170.0,169.01,169.65,96917.0,157.638,158.4957,157.5727,158.1694,96917.0
2016-08-03 09:30:00,170.85,171.36,169.89,170.25,10758.0,159.2882,159.7637,158.3932,158.7288,10758.0
2016-08-03 09:35:00,170.0,170.24,169.47,169.68,5165.0,158.4957,158.7195,158.0016,158.1974,5165.0
2016-08-03 09:40:00,169.83,170.88,169.83,170.06,8203.0,158.3372,159.3162,158.3372,158.5517,8203.0
2016-08-03 09:45:00,170.06,170.06,170.06,170.06,0.0,158.5517,158.5517,158.5517,158.5517,0.0
2016-08-03 09:50:00,170.28,170.36,170.1,170.22,1600.0,158.7568,158.8314,158.5889,158.7008,1600.0
2016-08-03 09:55:00,170.3,170.48,170.14,170.46,3314.0,158.7754,158.9432,158.6262,158.9246,3314.0
2016-08-03 10:00:00,170.27,170.35,169.96,170.25,5100.0,158.7474,158.822,158.4584,158.7288,5100.0
2016-08-03 10:05:00,170.38,170.38,169.99,170.07,9700.0,158.85,158.85,158.4864,158.561,9700.0
2016-08-03 10:10:00,169.93,169.93,169.66,169.84,1800.0,158.4305,158.4305,158.1787,158.3465,1800.0
2016-08-03 10:15:00,169.83,169.89,169.2,169.2,9693.0,158.3372,158.3932,157.7499,157.7499,9693.0
2016-08-03 10:20:00,169.05,169.53,169.02,169.47,4829.0,157.61,158.0575,157.582,158.0016,4829.0
2016-08-03 10:25:00,169.28,169.35,168.81,169.03,2987.0,157.8244,157.8897,157.3862,157.5914,2987.0
2016-08-03 10:30:00,169.02,169.29,168.83,169.19,7527.0,157.582,157.8338,157.4049,157.7405,7527.0
2016-08-03 10:35:00,169.1,169.17,168.98,168.99,3400.0,157.6566,157.7219,157.5447,157.5541,3400.0
2016-08-03 10:40:00,169.03,169.73,169.03,169.73,4396.0,157.5914,158.244,157.5914,158.244,4396.0
2016-08-03 10:45:00,169.53,170.0,169.51,169.83,3089.0,158.0575,158.4957,158.0389,158.3372,3089.0
2016-08-03 10:50:00,169.85,170.07,169.85,169.98,1300.0,158.3559,158.561,158.3559,158.4771,1300.0
2016-08-03 10:55:00,170.08,170.19,169.71,170.08,6300.0,158.5703,158.6729,158.2253,158.5703,6300.0
2016-08-03 11:00:00,170.2,170.2,170.0,170.01,2000.0,158.6822,158.6822,158.4957,158.505,2000.0
2016-08-03 11:05:00,169.96,169.96,169.68,169.68,4240.0,158.4584,158.4584,158.1974,158.1974,4240.0
2016-08-03 11:10:00,169.68,169.99,169.68,169.98,4211.0,158.1974,158.4864,158.1974,158.4771,4211.0
2016-08-03 11:15:00,170.0,170.09,169.94,170.04,3979.0,158.4957,158.5796,158.4398,158.533,3979.0
2016-08-03 11:20:00,170.05,170.76,170.05,170.61,14500.0,158.5423,159.2043,158.5423,159.0644,14500.0
2016-08-03 11:25:00,170.6,170.9,170.6,170.9,7035.0,159.0551,159.3348,159.0551,159.3348,7035.0
2016-08-03 11:30:00,170.81,170.91,170.66,170.74,14700.0,159.2509,159.3441,159.1111,159.1856,14700.0
2016-08-03 11:35:00,170.83,171.37,170.75,171.04,27545.0,159.2695,159.773,159.195,159.4653,27545.0
2016-08-03 11:40:00,170.87,171.22,170.67,171.03,13700.0,159.3068,159.6332,159.1204,159.456,13700.0
2016-08-03 11:45:00,171.0,171.07,170.94,170.97,2867.0,159.428,159.4933,159.3721,159.4001,2867.0
2016-08-03 11:50:00,171.0,171.39,170.97,171.09,5750.0,159.428,159.7917,159.4001,159.512,5750.0
2016-08-03 11:55:00,171.09,171.36,171.08,171.36,1800.0,159.512,159.7637,159.5026,159.7637,1800.0
2016-08-03 12:00:00,171.47,171.5,171.33,171.46,5525.0,159.8662,159.8942,159.7357,159.8569,5525.0
2016-08-03 12:05:00,171.47,171.47,171.01,171.09,3563.0,159.8662,159.8662,159.4374,159.512,3563.0
2016-08-03 12:10:00,171.15,171.21,170.87,171.17,10700.0,159.5679,159.6238,159.3068,159.5865,10700.0
2016-08-03 12:15:00,171.21,171.34,171.13,171.13,1700.0,159.6238,159.745,159.5492,159.5492,1700.0
2016-08-03 12:20:00,171.13,171.15,171.0,171.15,1100.0,159.5492,159.5679,159.428,159.5679,1100.0
2016-08-03 12:25:00,171.02,171.14,170.97,171.02,7925.0,159.4467,159.5586,159.4001,159.4467,7925.0
2016-08-03 12:30:00,171.03,171.06,170.73,170.91,2495.0,159.456,159.484,159.1763,159.3441,2495.0
2016-08-03 12:35:00,170.98,171.53,170.88,171.42,12361.0,159.4094,159.9222,159.3162,159.8196,12361.0
2016-08-03 12:40:00,171.44,171.84,171.44,171.8,2900.0,159.8383,160.2112,159.8383,160.1739,2900.0
2016-08-03 12:45:00,171.73,171.94,171.72,171.94,4105.0,160.1086,160.3044,160.0993,160.3044,4105.0
2016-08-03 12:50:00,171.89,173.0,171.72,171.81,28006.0,160.2578,161.2927,160.0993,160.1832,28006.0
2016-08-03 12:55:00,171.83,171.88,171.56,171.68,3580.0,160.2019,160.2485,159.9501,160.062,3580.0
2016-08-03 13:00:00,171.92,172.11,171.73,171.84,15900.0,160.2858,160.4629,160.1086,160.2112,15900.0
2016-08-03 13:05:00,171.76,171.79,171.39,171.78,8153.0,160.1366,160.1646,159.7917,160.1553,8153.0
2016-08-03 13:10:00,172.17,172.17,171.65,171.88,9091.0,160.5189,160.5189,160.0341,160.2485,9091.0
2016-08-03 13:15:00,171.6,171.91,171.58,171.72,5964.0,159.9874,160.2765,159.9688,160.0993,5964.0
2016-08-03 13:20:00,171.66,171.85,171.6,171.72,11350.0,160.0434,160.2205,159.9874,160.0993,11350.0
2016-08-03 13:25:00,171.73,172.06,171.62,171.69,10268.0,160.1086,160.4163,160.0061,160.0714,10268.0
2016-08-03 13:30:00,171.69,171.91,171.69,171.71,7400.0,160.0714,160.2765,160.0714,160.09,7400.0
2016-08-03 13:35:00,171.77,171.99,171.7,171.8,14701.0,160.1459,160.351,160.0807,160.1739,14701.0
2016-08-03 13:40:00,171.77,171.88,171.6,171.6,3600.0,160.1459,160.2485,159.9874,159.9874,3600.0
2016-08-03 13:45:00,171.52,171.7,171.52,171.61,7140.0,159.9129,160.0807,159.9129,159.9968,7140.0
2016-08-03 13:50:00,171.58,171.95,171.38,171.38,17300.0,159.9688,160.3138,159.7823,159.7823,17300.0
2016-08-03 13:55:00,171.54,171.72,171.33,171.57,8100.0,159.9315,160.0993,159.7357,159.9595,8100.0
2016-08-03 14:00:00,171.51,171.79,171.38,171.52,7100.0,159.9035,160.1646,159.7823,159.9129,7100.0
2016-08-03 14:05:00,171.59,171.65,171.52,171.61,3735.0,159.9781,160.0341,159.9129,159.9968,3735.0
2016-08-03 14:10:00,171.62,171.86,171.52,171.6,6900.0,160.0061,160.2298,159.9129,159.9874,6900.0
2016-08-03 14:15:00,171.6,171.7,171.54,171.7,8114.0,159.9874,160.0807,159.9315,160.0807,8114.0
2016-08-03 14:20:00,171.7,171.88,171.69,171.85,15260.0,160.0807,160.2485,160.0714,160.2205,15260.0
2016-08-03 14:25:00,171.9,172.73,171.9,172.54,11367.0,160.2671,161.041,160.2671,160.8638,11367.0
2016-08-03 14:30:00,172.62,172.68,172.47,172.61,7057.0,160.9384,160.9944,160.7986,160.9291,7057.0
2016-08-03 14:35:00,172.69,172.7,172.38,172.53,8240.0,161.0037,161.013,160.7147,160.8545,8240.0
2016-08-03 14:40:00,172.37,172.68,172.37,172.48,2400.0,160.7053,160.9944,160.7053,160.8079,2400.0
2016-08-03 14:45:00,172.5,172.74,172.47,172.61,8530.0,160.8265,161.0503,160.7986,160.9291,8530.0
2016-08-03 14:50:00,172.69,173.0,172.54,172.87,13000.0,161.0037,161.2927,160.8638,161.1715,13000.0
2016-08-03 14:55:00,172.91,173.01,172.75,172.9,30444.0,161.2088,161.302,161.0596,161.1995,30444.0
2016-08-03 15:00:00,172.84,173.01,172.75,172.94,6200.0,161.1435,161.302,161.0596,161.2368,6200.0
2016-08-03 15:05:00,172.92,173.03,172.83,172.89,9626.0,161.2181,161.3207,161.1342,161.1901,9626.0
2016-08-03 15:10:00,172.87,173.13,172.82,173.11,14949.0,161.1715,161.4139,161.1249,161.3953,14949.0
2016-08-03 15:15:00,173.02,173.22,173.02,173.19,25043.0,161.3113,161.4978,161.3113,161.4698,25043.0
2016-08-03 15:20:00,173.19,173.35,173.09,173.09,16063.0,161.4698,161.619,161.3766,161.3766,16063.0
2016-08-03 15:25:00,173.13,173.32,172.84,173.05,30965.0,161.4139,161.591,161.1435,161.3393,30965.0
2016-08-03 15:30:00,173.05,173.18,172.89,172.91,16682.0,161.3393,161.4605,161.1901,161.2088,16682.0
2016-08-03 15:35:00,172.91,173.01,172.82,172.86,12031.0,161.2088,161.302,161.1249,161.1622,12031.0
2016-08-03 15:40:00,172.87,172.99,172.78,172.92,17953.0,161.1715,161.2834,161.0876,161.2181,17953.0
2016-08-03 15:45:00,172.99,173.37,172.99,173.34,22452.0,161.2834,161.6377,161.2834,161.6097,22452.0
2016-08-03 15:50:00,173.35,173.42,173.18,173.42,61566.0,161.619,161.6843,161.4605,161.6843,61566.0
2016-08-03 15:55:00,173.4,173.56,173.22,173.31,55063.0,161.6656,161.8148,161.4978,161.5817,55063.0
2016-08-04 09:30:00,172.18,173.05,171.88,172.75,13069.0,160.5282,161.3393,160.2485,161.0596,13069.0
2016-08-04 09:35:00,172.57,173.39,172.54,172.97,14200.0,160.8918,161.6563,160.8638,161.2647,14200.0
2016-08-04 09:40:00,172.65,173.49,172.64,173.18,29310.0,160.9664,161.7495,160.9571,161.4605,29310.0
2016-08-04 09:45:00,172.86,173.5,172.8,173.5,25662.0,161.1622,161.7589,161.1062,161.7589,25662.0
2016-08-04 09:50:00,173.51,173.52,172.84,172.98,18965.0,161.7682,161.7775,161.1435,161.2741,18965.0
2016-08-04 09:55:00,172.96,173.0,172.77,172.77,5800.0,161.2554,161.2927,161.0783,161.0783,5800.0
2016-08-04 10:00:00,172.87,173.3,172.8,173.06,22400.0,161.1715,161.5724,161.1062,161.3486,22400.0
2016-08-04 10:05:00,172.97,173.3,172.75,172.79,6103.0,161.2647,161.5724,161.0596,161.0969,6103.0
2016-08-04 10:10:00,172.94,173.03,172.86,173.02,2892.0,161.2368,161.3207,161.1622,161.3113,2892.0
2016-08-04 10:15:00,173.02,173.15,172.89,172.9,15500.0,161.3113,161.4325,161.1901,161.1995,15500.0
2016-08-04 10:20:00,172.94,173.09,172.65,172.69,19600.0,161.2368,161.3766,160.9664,161.0037,19600.0
2016-08-04 10:25:00,172.87,173.28,172.66,172.91,9348.0,161.1715,161.5538,160.9757,161.2088,9348.0
2016-08-04 10:30:00,172.95,173.22,172.8,172.8,11600.0,161.2461,161.4978,161.1062,161.1062,11600.0
2016-08-04 10:35:00,173.0,176.54,172.99,173.85,231246.0,161.2927,164.5931,161.2834,162.0852,231246.0
2016-08-04 10:40:00,173.74,174.87,173.23,174.22,63022.0,161.9826,163.0362,161.5071,162.4301,63022.0
2016-08-04 10:45:00,174.09,174.5,173.37,174.25,32368.0,162.3089,162.6912,161.6377,162.4581,32368.0
2016-08-04 10:50:00,174.23,174.38,173.65,174.14,27639.0,162.4395,162.5793,161.8987,162.3556,27639.0
2016-08-04 10:55:00,174.14,174.2,173.77,174.13,44510.0,162.3556,162.4115,162.0106,162.3462,44510.0
2016-08-04 11:00:00,174.13,174.17,173.92,174.1,18075.0,162.3462,162.3835,162.1504,162.3183,18075.0
2016-08-04 11:05:00,174.13,174.13,173.72,173.73,21903.0,162.3462,162.3462,161.964,161.9733,21903.0
2016-08-04 11:10:00,173.72,173.82,172.65,172.84,109769.0,161.964,162.0572,160.9664,161.1435,109769.0
2016-08-04 11:15:00,172.96,173.55,172.95,172.96,15876.0,161.2554,161.8055,161.2461,161.2554,15876.0
2016-08-04 11:20:00,173.0,173.09,172.88,172.95,19002.0,161.2927,161.3766,161.1808,161.2461,19002.0
2016-08-04 11:25:00,172.94,173.0,172.55,172.77,8671.0,161.2368,161.2927,160.8732,161.0783,8671.0
2016-08-04 11:30:00,172.82,172.92,171.55,172.27,83868.0,161.1249,161.2181,159.9408,160.6121,83868.0
2016-08-04 11:35:00,172.18,172.73,171.95,172.7,38098.0,160.5282,161.041,160.3138,161.013,38098.0
2016-08-04 11:40:00,172.73,172.84,171.84,171.85,16090.0,161.041,161.1435,160.2112,160.2205,16090.0
2016-08-04 11:45:00,171.88,172.12,171.67,172.12,19512.0,160.2485,160.4723,160.0527,160.4723,19512.0
2016-08-04 11:50:00,172.01,172.72,171.92,172.5,17351.0,160.3697,161.0316,160.2858,160.8265,17351.0
2016-08-04 11:55:00,172.53,172.6,172.16,172.59,10638.0,160.8545,160.9198,160.5095,160.9104,10638.0
2016-08-04 12:00:00,172.62,172.74,172.51,172.73,11800.0,160.9384,161.0503,160.8359,161.041,11800.0
2016-08-04 12:05:00,172.56,173.29,172.56,173.28,30739.0,160.8825,161.5631,160.8825,161.5538,30739.0
2016-08-04 12:10:00,173.48,173.48,172.98,173.33,6639.0,161.7402,161.7402,161.2741,161.6004,6639.0
2016-08-04 12:15:00,173.33,173.36,173.14,173.19,16000.0,161.6004,161.6283,161.4232,161.4698,16000.0
2016-08-04 12:20:00,173.16,173.43,173.15,173.27,6800.0,161.4419,161.6936,161.4325,161.5444,6800.0
2016-08-04 12:25:00,173.23,173.46,173.23,173.36,9853.0,161.5071,161.7216,161.5071,161.6283,9853.0
2016-08-04 12:30:00,173.39,174.0,173.38,173.7,20527.0,161.6563,162.225,161.647,161.9453,20527.0
2016-08-04 12:35:00,173.56,174.36,173.56,174.08,37751.0,161.8148,162.5607,161.8148,162.2996,37751.0
2016-08-04 12:40:00,174.08,174.08,173.45,173.61,11700.0,162.2996,162.2996,161.7122,161.8614,11700.0
2016-08-04 12:45:00,173.8,174.49,173.53,174.37,22566.0,162.0386,162.6819,161.7868,162.57,22566.0
2016-08-04 12:50:00,174.47,174.8,174.41,174.56,13301.0,162.6632,162.9709,162.6073,162.7471,13301.0
2016-08-04 12:55:00,174.71,174.78,174.33,174.39,10600.0,162.887,162.9522,162.5327,162.5886,10600.0
2016-08-04 13:00:00,174.5,174.85,174.26,174.34,28700.0,162.6912,163.0175,162.4674,162.542,28700.0
2016-08-04 13:05:00,174.32,174.8,174.15,174.39,34100.0,162.5234,162.9709,162.3649,162.5886,34100.0
2016-08-04 13:10:00,174.53,174.78,174.3,174.38,14059.0,162.7192,162.9522,162.5047,162.5793,14059.0
2016-08-04 13:15:00,174.15,174.44,174.15,174.44,13709.0,162.3649,162.6353,162.3649,162.6353,13709.0
2016-08-04 13:20:00,174.39,174.63,174.11,174.25,31311.0,162.5886,162.8124,162.3276,162.4581,31311.0
2016-08-04 13:25:00,174.26,174.34,173.73,173.85,32220.0,162.4674,162.542,161.9733,162.0852,32220.0
2016-08-04 13:30:00,173.87,174.0,173.72,173.81,21901.0,162.1038,162.225,161.964,162.0479,21901.0
2016-08-04 13:35:00,173.84,173.96,173.55,173.96,16604.0,162.0759,162.1877,161.8055,162.1877,16604.0
2016-08-04 13:40:00,173.99,174.36,173.62,174.25,28626.0,162.2157,162.5607,161.8707,162.4581,28626.0
2016-08-04 13:45:00,174.3,174.31,173.98,174.22,17350.0,162.5047,162.514,162.2064,162.4301,17350.0
2016-08-04 13:50:00,174.25,174.3,173.91,174.0,25188.0,162.4581,162.5047,162.1411,162.225,25188.0
2016-08-04 13:55:00,174.0,174.18,173.88,174.01,31995.0,162.225,162.3928,162.1131,162.2344,31995.0
2016-08-04 14:00:00,174.02,174.08,173.81,173.97,23118.0,162.2437,162.2996,162.0479,162.1971,23118.0
2016-08-04 14:05:00,173.97,174.03,173.51,174.0,36039.0,162.1971,162.253,161.7682,162.225,36039.0
2016-08-04 14:10:00,173.92,174.04,173.6,173.6,29587.0,162.1504,162.2623,161.8521,161.8521,29587.0
2016-08-04 14:15:00,173.77,173.95,173.65,173.84,18400.0,162.0106,162.1784,161.8987,162.0759,18400.0
2016-08-04 14:20:00,173.84,174.01,173.59,173.89,22708.0,162.0759,162.2344,161.8428,162.1225,22708.0
2016-08-04 14:25:00,173.94,174.06,173.71,173.91,26904.0,162.1691,162.281,161.9547,162.1411,26904.0
2016-08-04 14:30:00,173.91,173.91,173.3,173.36,6800.0,162.1411,162.1411,161.5724,161.6283,6800.0
2016-08-04 14:35:00,173.36,173.37,172.73,172.85,10511.0,161.6283,161.6377,161.041,161.1529,10511.0
2016-08-04 14:40:00,173.01,173.28,173.01,173.2,7636.0,161.302,161.5538,161.302,161.4792,7636.0
2016-08-04 14:45:00,173.2,173.39,173.06,173.12,14177.0,161.4792,161.6563,161.3486,161.4046,14177.0
2016-08-04 14:50:00,173.08,173.57,173.08,173.28,13665.0,161.3673,161.8241,161.3673,161.5538,13665.0
2016-08-04 14:55:00,173.37,173.75,173.09,173.45,11346.0,161.6377,161.9919,161.3766,161.7122,11346.0
2016-08-04 15:00:00,173.34,173.43,173.04,173.26,13975.0,161.6097,161.6936,161.33,161.5351,13975.0
2016-08-04 15:05:00,173.26,173.46,173.2,173.37,6000.0,161.5351,161.7216,161.4792,161.6377,6000.0
2016-08-04 15:10:00,173.47,173.64,173.07,173.54,14828.0,161.7309,161.8894,161.358,161.7962,14828.0
2016-08-04 15:15:00,173.55,174.15,173.51,173.86,39483.0,161.8055,162.3649,161.7682,162.0945,39483.0
2016-08-04 15:20:00,173.91,174.19,173.81,174.11,33669.0,162.1411,162.4022,162.0479,162.3276,33669.0
2016-08-04 15:25:00,173.99,174.44,173.98,174.22,38662.0,162.2157,162.6353,162.2064,162.4301,38662.0
2016-08-04 15:30:00,174.29,174.37,174.0,174.14,25884.0,162.4954,162.57,162.225,162.3556,25884.0
2016-08-04 15:35:00,174.1,174.4,174.0,174.4,14344.0,162.3183,162.598,162.225,162.598,14344.0
2016-08-04 15:40:00,174.4,175.06,174.08,174.12,50687.0,162.598,163.2133,162.2996,162.3369,50687.0
2016-08-04 15:45:00,174.14,174.41,173.97,173.98,27865.0,162.3556,162.6073,162.1971,162.2064,27865.0
2016-08-04 15:50:00,173.98,174.38,173.98,174.13,37319.0,162.2064,162.5793,162.2064,162.3462,37319.0
2016-08-04 15:55:00,174.18,174.19,173.79,173.88,66401.0,162.3928,162.4022,162.0292,162.1131,66401.0
2016-08-05 09:30:00,174.34,175.25,173.83,174.62,16111.0,162.542,163.3904,162.0665,162.8031,16111.0
2016-08-05 09:35:00,174.4,175.35,174.36,174.67,14000.0,162.598,163.4837,162.5607,162.8497,14000.0
2016-08-05 09:40:00,174.74,174.95,174.0,174.41,7700.0,162.9149,163.1107,162.225,162.6073,7700.0
2016-08-05 09:45:00,174.04,174.35,173.86,173.86,6700.0,162.2623,162.5513,162.0945,162.0945,6700.0
2016-08-05 09:50:00,174.05,174.09,173.67,173.93,9285.0,162.2716,162.3089,161.9174,162.1598,9285.0
2016-08-05 09:55:00,173.76,174.24,173.76,174.17,11855.0,162.0013,162.4488,162.0013,162.3835,11855.0
2016-08-05 10:00:00,174.05,174.37,173.85,174.13,15930.0,162.2716,162.57,162.0852,162.3462,15930.0
2016-08-05 10:05:00,174.06,174.34,174.0,174.18,8300.0,162.281,162.542,162.225,162.3928,8300.0
2016-08-05 10:10:00,174.16,175.5,174.0,175.31,124126.0,162.3742,163.6235,162.225,163.4464,124126.0
2016-08-05 10:15:00,175.24,178.04,175.24,178.0,82209.0,163.3811,165.9916,163.3811,165.9543,82209.0
2016-08-05 10:20:00,178.0,178.39,177.0,177.36,68757.0,165.9543,166.3179,165.022,165.3576,68757.0
2016-08-05 10:25:00,177.45,179.9,177.38,178.93,93560.0,165.4416,167.7258,165.3763,166.8214,93560.0
2016-08-05 10:30:00,178.83,180.52,178.41,180.26,76487.0,166.7282,168.3038,166.3366,168.0614,76487.0
2016-08-05 10:35:00,180.16,180.91,179.98,180.6,79151.0,167.9682,168.6674,167.8003,168.3784,79151.0
2016-08-05 10:40:00,180.87,181.71,180.38,181.06,59680.0,168.6301,169.4133,168.1733,168.8073,59680.0
2016-08-05 10:45:00,180.95,181.29,179.96,181.05,31961.0,168.7047,169.0217,167.7817,168.7979,31961.0
2016-08-05 10:50:00,181.12,181.4,180.72,180.84,19620.0,168.8632,169.1243,168.4903,168.6021,19620.0
2016-08-05 10:55:00,180.86,181.29,180.77,180.96,22051.0,168.6208,169.0217,168.5369,168.714,22051.0
2016-08-05 11:00:00,180.97,181.3,180.04,180.05,21723.0,168.7234,169.031,167.8563,167.8656,21723.0
2016-08-05 11:05:00,180.04,180.19,179.2,179.51,28675.0,167.8563,167.9961,167.0731,167.3622,28675.0
2016-08-05 11:10:00,179.36,179.64,179.23,179.59,22359.0,167.2223,167.4834,167.1011,167.4367,22359.0
2016-08-05 11:15:00,179.6,179.68,179.23,179.32,21204.0,167.4461,167.5206,167.1011,167.185,21204.0
2016-08-05 11:20:00,179.38,180.0,179.32,179.6,35833.0,167.241,167.819,167.185,167.4461,35833.0
2016-08-05 11:25:00,179.56,179.57,179.41,179.49,7800.0,167.4088,167.4181,167.2689,167.3435,7800.0
2016-08-05 11:30:00,179.49,179.73,179.31,179.73,15880.0,167.3435,167.5673,167.1757,167.5673,15880.0
2016-08-05 11:35:00,179.82,179.82,179.31,179.34,14176.0,167.6512,167.6512,167.1757,167.2037,14176.0
2016-08-05 11:40:00,179.34,179.7,179.32,179.7,11644.0,167.2037,167.5393,167.185,167.5393,11644.0
2016-08-05 11:45:00,179.67,179.67,179.39,179.55,6830.0,167.5113,167.5113,167.2503,167.3994,6830.0
2016-08-05 11:50:00,179.44,179.7,179.41,179.53,10822.0,167.2969,167.5393,167.2689,167.3808,10822.0
2016-08-05 11:55:00,179.65,179.87,179.54,179.65,7371.0,167.4927,167.6978,167.3901,167.4927,7371.0
2016-08-05 12:00:00,179.55,179.55,179.0,179.07,11537.0,167.3994,167.3994,166.8867,166.9519,11537.0
2016-08-05 12:05:00,179.08,179.22,179.0,179.0,9600.0,166.9613,167.0918,166.8867,166.8867,9600.0
2016-08-05 12:10:00,179.15,179.23,179.08,179.23,1825.0,167.0265,167.1011,166.9613,167.1011,1825.0
2016-08-05 12:15:00,179.27,179.39,178.84,178.84,7852.0,167.1384,167.2503,166.7375,166.7375,7852.0
2016-08-05 12:20:00,178.89,179.01,178.55,178.69,21621.0,166.7841,166.896,166.4671,166.5976,21621.0
2016-08-05 12:25:00,178.56,178.78,178.41,178.57,11100.0,166.4764,166.6816,166.3366,166.4858,11100.0
2016-08-05 12:30:00,178.63,178.69,178.4,178.69,3887.0,166.5417,166.5976,166.3273,166.5976,3887.0
2016-08-05 12:35:00,178.63,178.92,178.5,178.77,5100.0,166.5417,166.8121,166.4205,166.6722,5100.0
2016-08-05 12:40:00,178.77,178.77,178.3,178.5,14500.0,166.6722,166.6722,166.234,166.4205,14500.0
2016-08-05 12:45:00,178.5,178.9,178.5,178.79,8290.0,166.4205,166.7934,166.4205,166.6909,8290.0
2016-08-05 12:50:00,178.86,178.87,178.5,178.56,19463.0,166.7561,166.7655,166.4205,166.4764,19463.0
2016-08-05 12:55:00,178.55,178.85,178.55,178.72,7400.0,166.4671,166.7468,166.4671,166.6256,7400.0
2016-08-05 13:00:00,178.65,178.94,178.53,178.53,9139.0,166.5604,166.8307,166.4485,166.4485,9139.0
2016-08-05 13:05:00,178.5,178.8,178.5,178.5,6100.0,166.4205,166.7002,166.4205,166.4205,6100.0
2016-08-05 13:10:00,178.57,178.72,178.5,178.5,7500.0,166.4858,166.6256,166.4205,166.4205,7500.0
2016-08-05 13:15:00,178.61,178.62,178.5,178.51,5980.0,166.5231,166.5324,166.4205,166.4298,5980.0
2016-08-05 13:20:00,178.55,178.67,178.51,178.61,5100.0,166.4671,166.579,166.4298,166.5231,5100.0
2016-08-05 13:25:00,178.62,178.84,178.62,178.84,5100.0,166.5324,166.7375,166.5324,166.7375,5100.0
2016-08-05 13:30:00,178.84,179.05,178.79,178.83,12069.0,166.7375,166.9333,166.6909,166.7282,12069.0
2016-08-05 13:35:00,178.78,178.85,178.5,178.78,10447.0,166.6816,166.7468,166.4205,166.6816,10447.0
2016-08-05 13:40:00,178.75,179.03,178.7,178.71,15352.0,166.6536,166.9146,166.607,166.6163,15352.0
2016-08-05 13:45:00,178.71,178.73,178.5,178.55,13823.0,166.6163,166.6349,166.4205,166.4671,13823.0
2016-08-05 13:50:00,178.64,178.68,178.31,178.46,15604.0,166.551,166.5883,166.2434,166.3832,15604.0
2016-08-05 13:55:00,178.33,178.84,178.33,178.55,12224.0,166.262,166.7375,166.262,166.4671,12224.0
2016-08-05 14:00:00,178.5,178.69,178.45,178.51,3810.0,166.4205,166.5976,166.3739,166.4298,3810.0
2016-08-05 14:05:00,178.59,178.61,178.45,178.5,5235.0,166.5044,166.5231,166.3739,166.4205,5235.0
2016-08-05 14:10:00,178.46,178.6,178.41,178.56,7035.0,166.3832,166.5137,166.3366,166.4764,7035.0
2016-08-05 14:15:00,178.5,178.6,178.45,178.46,4630.0,166.4205,166.5137,166.3739,166.3832,4630.0
2016-08-05 14:20:00,178.47,178.51,178.13,178.14,5000.0,166.3925,166.4298,166.0755,166.0849,5000.0
2016-08-05 14:25:00,178.14,178.47,177.94,178.16,14456.0,166.0849,166.3925,165.8984,166.1035,14456.0
2016-08-05 14:30:00,178.18,178.81,178.17,178.72,17048.0,166.1222,166.7095,166.1128,166.6256,17048.0
2016-08-05 14:35:00,178.71,179.14,178.7,179.08,20410.0,166.6163,167.0172,166.607,166.9613,20410.0
2016-08-05 14:40:00,179.06,179.24,179.0,179.24,12449.0,166.9426,167.1104,166.8867,167.1104,12449.0
2016-08-05 14:45:00,179.28,179.34,179.18,179.24,4100.0,167.1477,167.2037,167.0545,167.1104,4100.0
2016-08-05 14:50:00,179.28,179.33,178.36,178.36,24278.0,167.1477,167.1943,166.29,166.29,24278.0
2016-08-05 14:55:00,178.42,179.07,178.41,179.02,16888.0,166.3459,166.9519,166.3366,166.9053,16888.0
2016-08-05 15:00:00,179.03,179.26,179.0,179.17,7404.0,166.9146,167.1291,166.8867,167.0452,7404.0
2016-08-05 15:05:00,179.2,179.23,178.77,178.92,12141.0,167.0731,167.1011,166.6722,166.8121,12141.0
2016-08-05 15:10:00,178.88,178.98,178.58,178.8,11333.0,166.7748,166.868,166.4951,166.7002,11333.0
2016-08-05 15:15:00,178.71,179.03,178.71,178.83,7879.0,166.6163,166.9146,166.6163,166.7282,7879.0
2016-08-05 15:20:00,178.81,178.86,178.6,178.7,14028.0,166.7095,166.7561,166.5137,166.607,14028.0
2016-08-05 15:25:00,178.66,178.8,178.61,178.66,7435.0,166.5697,166.7002,166.5231,166.5697,7435.0
2016-08-05 15:30:00,178.71,178.91,178.61,178.76,15494.0,166.6163,166.8028,166.5231,166.6629,15494.0
2016-08-05 15:35:00,178.77,178.79,178.44,178.46,10848.0,166.6722,166.6909,166.3646,166.3832,10848.0
2016-08-05 15:40:00,178.52,178.72,178.46,178.71,20880.0,166.4391,166.6256,166.3832,166.6163,20880.0
2016-08-05 15:45:00,178.71,178.99,178.63,178.9,31756.0,166.6163,166.8773,166.5417,166.7934,31756.0
2016-08-05 15:50:00,178.88,179.29,178.82,179.11,43075.0,166.7748,167.157,166.7188,166.9892,43075.0
2016-08-05 15:55:00,179.1,179.29,178.8,178.85,182861.0,166.9799,167.157,166.7002,166.7468,182861.0
2016-08-08 09:30:00,178.69,178.69,177.53,178.29,11661.0,166.5976,166.5976,165.5161,166.2247,11661.0
2016-08-08 09:35:00,177.82,178.51,177.77,178.5,6000.0,165.7865,166.4298,165.7399,166.4205,6000.0
2016-08-08 09:40:00,178.75,178.8,178.34,178.73,6308.0,166.6536,166.7002,166.2713,166.6349,6308.0
2016-08-08 09:45:00,178.84,178.85,178.4,178.5,13717.0,166.7375,166.7468,166.3273,166.4205,13717.0
2016-08-08 09:50:00,178.48,178.63,178.23,178.23,4800.0,166.4019,166.5417,166.1688,166.1688,4800.0
2016-08-08 09:55:00,178.34,178.53,178.17,178.17,1300.0,166.2713,166.4485,166.1128,166.1128,1300.0
2016-08-08 10:00:00,178.25,178.31,178.07,178.16,8414.0,166.1874,166.2434,166.0196,166.1035,8414.0
2016-08-08 10:05:00,178.25,178.32,177.93,178.15,5343.0,166.1874,166.2527,165.8891,166.0942,5343.0
2016-08-08 10:10:00,178.05,178.33,177.97,178.3,5181.0,166.001,166.262,165.9264,166.234,5181.0
2016-08-08 10:15:00,178.27,178.3,177.99,178.02,8946.0,166.2061,166.234,165.945,165.973,8946.0
2016-08-08 10:20:00,178.1,178.19,177.93,177.98,4579.0,166.0476,166.1315,165.8891,165.9357,4579.0
2016-08-08 10:25:00,177.92,178.22,177.92,178.11,13529.0,165.8798,166.1595,165.8798,166.0569,13529.0
2016-08-08 10:30:00,178.14,178.6,178.11,178.6,4209.0,166.0849,166.5137,166.0569,166.5137,4209.0
2016-08-08 10:35:00,178.61,179.21,178.61,179.06,6340.0,166.5231,167.0825,166.5231,166.9426,6340.0
2016-08-08 10:40:00,179.18,179.18,178.69,178.76,2442.0,167.0545,167.0545,166.5976,166.6629,2442.0
2016-08-08 10:45:00,178.85,178.85,178.39,178.41,3124.0,166.7468,166.7468,166.3179,166.3366,3124.0
2016-08-08 10:50:00,178.29,178.5,178.23,178.39,11100.0,166.2247,166.4205,166.1688,166.3179,11100.0
2016-08-08 10:55:00,178.39,178.55,178.25,178.5,9799.0,166.3179,166.4671,166.1874,166.4205,9799.0
2016-08-08 11:00:00,178.5,178.71,178.45,178.56,6000.0,166.4205,166.6163,166.3739,166.4764,6000.0
2016-08-08 11:05:00,178.6,178.83,178.59,178.7,7418.0,166.5137,166.7282,166.5044,166.607,7418.0
2016-08-08 11:10:00,178.7,178.7,178.21,178.23,2900.0,166.607,166.607,166.1501,166.1688,2900.0
2016-08-08 11:15:00,178.24,178.42,178.22,178.22,1379.0,166.1781,166.3459,166.1595,166.1595,1379.0
2016-08-08 11:20:00,178.22,178.22,177.82,178.05,6884.0,166.1595,166.1595,165.7865,166.001,6884.0
2016-08-08 11:25:00,177.97,178.15,177.96,178.15,2400.0,165.9264,166.0942,165.917,166.0942,2400.0
2016-08-08 11:30:00,178.08,178.27,178.08,178.27,1100.0,166.0289,166.2061,166.0289,166.2061,1100.0
2016-08-08 11:35:00,178.29,178.37,178.19,178.23,1600.0,166.2247,166.2993,166.1315,166.1688,1600.0
2016-08-08 11:40:00,178.23,178.29,178.18,178.25,2991.0,166.1688,166.2247,166.1222,166.1874,2991.0
2016-08-08 11:45:00,178.29,178.29,177.97,178.04,2570.0,166.2247,166.2247,165.9264,165.9916,2570.0
2016-08-08 11:50:00,178.15,178.18,177.77,177.77,2523.0,166.0942,166.1222,165.7399,165.7399,2523.0
2016-08-08 11:55:00,177.76,177.76,177.5,177.57,8150.0,165.7306,165.7306,165.4882,165.5534,8150.0
2016-08-08 12:00:00,177.62,178.05,177.62,178.0,5122.0,165.6001,166.001,165.6001,165.9543,5122.0
2016-08-08 12:05:00,178.08,178.14,177.9,178.1,4650.0,166.0289,166.0849,165.8611,166.0476,4650.0
2016-08-08 12:10:00,178.11,178.12,177.79,177.85,6059.0,166.0569,166.0662,165.7585,165.8145,6059.0
2016-08-08 12:15:00,177.79,177.97,177.77,177.78,2500.0,165.7585,165.9264,165.7399,165.7492,2500.0
2016-08-08 12:20:00,178.03,178.03,177.8,177.8,400.0,165.9823,165.9823,165.7679,165.7679,400.0
2016-08-08 12:25:00,177.9,178.01,177.81,178.01,1100.0,165.8611,165.9637,165.7772,165.9637,1100.0
2016-08-08 12:30:00,177.9,178.0,177.74,178.0,7938.0,165.8611,165.9543,165.7119,165.9543,7938.0
2016-08-08 12:35:00,177.89,177.94,177.72,177.89,4700.0,165.8518,165.8984,165.6933,165.8518,4700.0
2016-08-08 12:40:00,177.82,177.88,177.76,177.76,6666.0,165.7865,165.8425,165.7306,165.7306,6666.0
2016-08-08 12:45:00,177.69,177.85,177.69,177.81,4127.0,165.6653,165.8145,165.6653,165.7772,4127.0
2016-08-08 12:50:00,177.85,178.04,177.7,177.96,5019.0,165.8145,165.9916,165.6746,165.917,5019.0
2016-08-08 12:55:00,177.97,177.97,177.73,177.85,7980.0,165.9264,165.9264,165.7026,165.8145,7980.0
2016-08-08 13:00:00,177.75,177.93,177.75,177.91,4181.0,165.7213,165.8891,165.7213,165.8704,4181.0
2016-08-08 13:05:00,177.86,177.91,177.76,177.89,4200.0,165.8238,165.8704,165.7306,165.8518,4200.0
2016-08-08 13:10:00,177.8,177.89,177.73,177.8,1400.0,165.7679,165.8518,165.7026,165.7679,1400.0
2016-08-08 13:15:00,177.83,178.01,177.71,177.9,5164.0,165.7958,165.9637,165.684,165.8611,5164.0
2016-08-08 13:20:00,178.01,178.07,177.88,178.01,1400.0,165.9637,166.0196,165.8425,165.9637,1400.0
2016-08-08 13:25:00,178.01,178.01,177.85,177.96,5706.0,165.9637,165.9637,165.8145,165.917,5706.0
2016-08-08 13:30:00,177.95,178.07,177.91,178.02,1400.0,165.9077,166.0196,165.8704,165.973,1400.0
2016-08-08 13:35:00,177.91,177.97,177.7,177.72,11933.0,165.8704,165.9264,165.6746,165.6933,11933.0
2016-08-08 13:40:00,177.77,177.94,177.69,177.77,7623.0,165.7399,165.8984,165.6653,165.7399,7623.0
2016-08-08 13:45:00,177.77,177.93,177.77,177.78,300.0,165.7399,165.8891,165.7399,165.7492,300.0
2016-08-08 13:50:00,177.92,177.92,177.76,177.82,2854.0,165.8798,165.8798,165.7306,165.7865,2854.0
2016-08-08 13:55:00,177.8,177.82,177.7,177.8,4700.0,165.7679,165.7865,165.6746,165.7679,4700.0
2016-08-08 14:00:00,177.76,177.87,177.7,177.78,4900.0,165.7306,165.8331,165.6746,165.7492,4900.0
2016-08-08 14:05:00,177.86,177.92,177.68,177.75,3200.0,165.8238,165.8798,165.656,165.7213,3200.0
2016-08-08 14:10:00,177.75,177.9,177.66,177.74,16318.0,165.7213,165.8611,165.6373,165.7119,16318.0
2016-08-08 14:15:00,177.7,177.75,177.51,177.75,10602.0,165.6746,165.7213,165.4975,165.7213,10602.0
2016-08-08 14:20:00,177.69,177.74,177.5,177.61,6419.0,165.6653,165.7119,165.4882,165.5907,6419.0
2016-08-08 14:25:00,177.55,177.75,177.55,177.74,14265.0,165.5348,165.7213,165.5348,165.7119,14265.0
2016-08-08 14:30:00,177.66,177.84,177.5,177.84,7454.0,165.6373,165.8052,165.4882,165.8052,7454.0
2016-08-08 14:35:00,177.84,177.91,177.74,177.75,1800.0,165.8052,165.8704,165.7119,165.7213,1800.0
2016-08-08 14:40:00,177.75,177.87,177.72,177.86,4120.0,165.7213,165.8331,165.6933,165.8238,4120.0
2016-08-08 14:45:00,177.78,177.9,177.77,177.9,800.0,165.7492,165.8611,165.7399,165.8611,800.0
2016-08-08 14:50:00,177.88,177.9,177.77,177.87,3500.0,165.8425,165.8611,165.7399,165.8331,3500.0
2016-08-08 14:55:00,177.79,177.87,177.76,177.82,2600.0,165.7585,165.8331,165.7306,165.7865,2600.0
2016-08-08 15:00:00,177.82,177.82,177.59,177.68,2100.0,165.7865,165.7865,165.5721,165.656,2100.0
2016-08-08 15:05:00,177.61,177.81,177.5,177.72,14560.0,165.5907,165.7772,165.4882,165.6933,14560.0
2016-08-08 15:10:00,177.71,177.78,177.53,177.62,7618.0,165.684,165.7492,165.5161,165.6001,7618.0
2016-08-08 15:15:00,177.61,177.74,177.56,177.73,23675.0,165.5907,165.7119,165.5441,165.7026,23675.0
2016-08-08 15:20:00,177.74,177.74,177.65,177.69,11419.0,165.7119,165.7119,165.628,165.6653,11419.0
2016-08-08 15:25:00,177.69,177.74,177.6,177.69,9163.0,165.6653,165.7119,165.5814,165.6653,9163.0
2016-08-08 15:30:00,177.66,177.81,177.66,177.7,22046.0,165.6373,165.7772,165.6373,165.6746,22046.0
2016-08-08 15:35:00,177.7,177.79,177.68,177.75,9334.0,165.6746,165.7585,165.656,165.7213,9334.0
2016-08-08 15:40:00,177.73,177.86,177.71,177.84,18712.0,165.7026,165.8238,165.684,165.8052,18712.0
2016-08-08 15:45:00,177.82,178.04,177.82,177.99,31068.0,165.7865,165.9916,165.7865,165.945,31068.0
2016-08-08 15:50:00,177.98,178.01,177.66,177.67,34760.0,165.9357,165.9637,165.6373,165.6467,34760.0
2016-08-08 15:55:00,177.67,177.89,177.52,177.65,63841.0,165.6467,165.8518,165.5068,165.628,63841.0
2016-08-09 09:30:00,178.01,179.11,177.7,178.74,5984.0,165.9637,166.9892,165.6746,166.6443,5984.0
2016-08-09 09:35:00,177.8,178.31,177.8,178.26,600.0,165.7679,166.2434,165.7679,166.1967,600.0
2016-08-09 09:40:00,178.02,178.35,177.56,177.85,4218.0,165.973,166.2807,165.5441,165.8145,4218.0
2016-08-09 09:45:00,177.77,178.3,177.52,177.6,7875.0,165.7399,166.234,165.5068,165.5814,7875.0
2016-08-09 09:50:00,177.5,177.5,177.5,177.5,100.0,165.4882,165.4882,165.4882,165.4882,100.0
2016-08-09 09:55:00,177.5,178.07,177.5,177.97,2977.0,165.4882,166.0196,165.4882,165.9264,2977.0
2016-08-09 10:00:00,177.79,177.9,177.62,177.75,2639.0,165.7585,165.8611,165.6001,165.7213,2639.0
2016-08-09 10:05:00,177.7,177.89,177.66,177.89,1400.0,165.6746,165.8518,165.6373,165.8518,1400.0
2016-08-09 10:10:00,177.87,177.91,177.7,177.81,2136.0,165.8331,165.8704,165.6746,165.7772,2136.0
2016-08-09 10:15:00,177.95,178.04,177.6,177.6,1795.0,165.9077,165.9916,165.5814,165.5814,1795.0
2016-08-09 10:20:00,177.6,177.71,177.6,177.71,300.0,165.5814,165.684,165.5814,165.684,300.0
2016-08-09 10:25:00,177.74,177.74,177.74,177.74,100.0,165.7119,165.7119,165.7119,165.7119,100.0
2016-08-09 10:30:00,177.72,177.84,177.66,177.77,2208.0,165.6933,165.8052,165.6373,165.7399,2208.0
2016-08-09 10:35:00,177.76,177.76,177.52,177.69,2700.0,165.7306,165.7306,165.5068,165.6653,2700.0
2016-08-09 10:40:00,177.54,177.59,177.49,177.59,1148.0,165.5255,165.5721,165.4789,165.5721,1148.0
2016-08-09 10:45:00,177.66,177.67,177.46,177.59,1050.0,165.6373,165.6467,165.4509,165.5721,1050.0
2016-08-09 10:50:00,177.57,177.58,177.41,177.48,5650.0,165.5534,165.5628,165.4043,165.4695,5650.0
2016-08-09 10:55:00,177.43,177.61,177.38,177.52,9478.0,165.4229,165.5907,165.3763,165.5068,9478.0
2016-08-09 11:00:00,177.51,177.79,177.51,177.77,2961.0,165.4975,165.7585,165.4975,165.7399,2961.0
2016-08-09 11:05:00,177.71,177.77,177.6,177.6,1209.0,165.684,165.7399,165.5814,165.5814,1209.0
2016-08-09 11:10:00,177.74,177.89,177.7,177.88,1900.0,165.7119,165.8518,165.6746,165.8425,1900.0
2016-08-09 11:15:00,177.85,177.86,177.63,177.81,553.0,165.8145,165.8238,165.6094,165.7772,553.0
2016-08-09 11:20:00,177.84,177.94,177.73,177.81,1400.0,165.8052,165.8984,165.7026,165.7772,1400.0
2016-08-09 11:25:00,177.87,177.93,177.53,177.62,4613.0,165.8331,165.8891,165.5161,165.6001,4613.0
2016-08-09 11:30:00,177.53,177.68,177.4,177.57,2300.0,165.5161,165.656,165.3949,165.5534,2300.0
2016-08-09 11:35:00,177.48,177.68,177.44,177.67,2435.0,165.4695,165.656,165.4322,165.6467,2435.0
2016-08-09 11:40:00,177.57,177.63,177.56,177.63,200.0,165.5534,165.6094,165.5441,165.6094,200.0
2016-08-09 11:45:00,177.64,177.65,177.4,177.5,8236.0,165.6187,165.628,165.3949,165.4882,8236.0
2016-08-09 11:50:00,177.42,177.71,177.41,177.71,5934.0,165.4136,165.684,165.4043,165.684,5934.0
2016-08-09 11:55:00,177.5,177.84,177.5,177.55,5938.0,165.4882,165.8052,165.4882,165.5348,5938.0
2016-08-09 12:00:00,177.52,177.75,177.5,177.53,3602.0,165.5068,165.7213,165.4882,165.5161,3602.0
2016-08-09 12:05:00,177.57,177.69,177.35,177.54,28944.0,165.5534,165.6653,165.3483,165.5255,28944.0
2016-08-09 12:10:00,177.71,177.72,177.57,177.72,500.0,165.684,165.6933,165.5534,165.6933,500.0
2016-08-09 12:15:00,177.62,177.62,177.58,177.58,700.0,165.6001,165.6001,165.5628,165.5628,700.0
2016-08-09 12:20:00,177.65,177.66,177.49,177.49,1908.0,165.628,165.6373,165.4789,165.4789,1908.0
2016-08-09 12:25:00,177.53,177.59,177.42,177.42,2975.0,165.5161,165.5721,165.4136,165.4136,2975.0
2016-08-09 12:30:00,177.5,177.55,177.4,177.43,1340.0,165.4882,165.5348,165.3949,165.4229,1340.0
2016-08-09 12:35:00,177.5,177.5,177.43,177.43,1181.0,165.4882,165.4882,165.4229,165.4229,1181.0
2016-08-09 12:40:00,177.5,177.58,177.38,177.38,9733.0,165.4882,165.5628,165.3763,165.3763,9733.0
2016-08-09 12:45:00,177.34,177.45,177.3,177.33,700.0,165.339,165.4416,165.3017,165.3297,700.0
2016-08-09 12:50:00,177.3,177.3,177.0,177.0,2731.0,165.3017,165.3017,165.022,165.022,2731.0
2016-08-09 12:55:00,177.07,177.22,177.07,177.22,950.0,165.0873,165.2271,165.0873,165.2271,950.0
2016-08-09 13:00:00,177.01,177.01,177.01,177.01,100.0,165.0313,165.0313,165.0313,165.0313,100.0
2016-08-09 13:05:00,177.15,177.15,177.14,177.15,200.0,165.1619,165.1619,165.1525,165.1619,200.0
2016-08-09 13:10:00,177.05,177.09,176.97,177.0,2874.0,165.0686,165.1059,164.994,165.022,2874.0
2016-08-09 13:15:00,176.99,177.07,176.95,177.0,850.0,165.0127,165.0873,164.9754,165.022,850.0
2016-08-09 13:20:00,176.94,177.07,176.94,177.0,6615.0,164.9661,165.0873,164.9661,165.022,6615.0
2016-08-09 13:25:00,177.07,177.07,177.07,177.07,100.0,165.0873,165.0873,165.0873,165.0873,100.0
2016-08-09 13:30:00,177.09,177.12,177.05,177.07,700.0,165.1059,165.1339,165.0686,165.0873,700.0
2016-08-09 13:35:00,177.05,177.15,176.91,177.0,2971.0,165.0686,165.1619,164.9381,165.022,2971.0
2016-08-09 13:40:00,176.94,177.1,176.9,176.97,4165.0,164.9661,165.1152,164.9288,164.994,4165.0
2016-08-09 13:45:00,176.98,177.02,176.92,176.92,900.0,165.0034,165.0407,164.9474,164.9474,900.0
2016-08-09 13:50:00,177.0,177.05,176.93,177.04,3230.0,165.022,165.0686,164.9567,165.0593,3230.0
2016-08-09 13:55:00,176.98,177.08,176.95,176.98,4986.0,165.0034,165.0966,164.9754,165.0034,4986.0
2016-08-09 14:00:00,176.97,177.05,176.97,176.97,3100.0,164.994,165.0686,164.994,164.994,3100.0
2016-08-09 14:05:00,177.0,177.08,176.94,177.05,6600.0,165.022,165.0966,164.9661,165.0686,6600.0
2016-08-09 14:10:00,177.07,177.09,177.03,177.06,1419.0,165.0873,165.1059,165.05,165.078,1419.0
2016-08-09 14:15:00,177.13,177.13,176.92,177.07,2100.0,165.1432,165.1432,164.9474,165.0873,2100.0
2016-08-09 14:20:00,176.99,177.07,176.98,177.07,360.0,165.0127,165.0873,165.0034,165.0873,360.0
2016-08-09 14:25:00,177.06,177.06,176.83,176.95,19083.0,165.078,165.078,164.8635,164.9754,19083.0
2016-08-09 14:30:00,176.97,177.15,176.9,177.08,7746.0,164.994,165.1619,164.9288,165.0966,7746.0
2016-08-09 14:35:00,177.1,177.1,177.03,177.03,300.0,165.1152,165.1152,165.05,165.05,300.0
2016-08-09 14:40:00,177.11,177.21,176.93,176.93,2022.0,165.1246,165.2178,164.9567,164.9567,2022.0
2016-08-09 14:45:00,177.0,177.0,176.88,176.97,623.0,165.022,165.022,164.9101,164.994,623.0
2016-08-09 14:50:00,176.97,177.13,176.97,177.13,11813.0,164.994,165.1432,164.994,165.1432,11813.0
2016-08-09 14:55:00,177.15,177.19,177.04,177.06,900.0,165.1619,165.1992,165.0593,165.078,900.0
2016-08-09 15:00:00,177.04,177.18,177.0,177.13,1081.0,165.0593,165.1898,165.022,165.1432,1081.0
2016-08-09 15:05:00,177.2,177.21,177.1,177.19,600.0,165.2085,165.2178,165.1152,165.1992,600.0
2016-08-09 15:10:00,177.24,177.27,177.05,177.05,1800.0,165.2458,165.2737,165.0686,165.0686,1800.0
2016-08-09 15:15:00,177.14,177.17,177.01,177.03,776.0,165.1525,165.1805,165.0313,165.05,776.0
2016-08-09 15:20:00,177.04,177.14,176.99,177.13,3252.0,165.0593,165.1525,165.0127,165.1432,3252.0
2016-08-09 15:25:00,177.04,177.25,177.03,177.21,3236.0,165.0593,165.2551,165.05,165.2178,3236.0
2016-08-09 15:30:00,177.19,177.19,177.0,177.09,1421.0,165.1992,165.1992,165.022,165.1059,1421.0
2016-08-09 15:35:00,177.12,177.12,177.0,177.12,3588.0,165.1339,165.1339,165.022,165.1339,3588.0
2016-08-09 15:40:00,177.1,177.13,176.98,177.07,9422.0,165.1152,165.1432,165.0034,165.0873,9422.0
2016-08-09 15:45:00,177.08,177.16,176.97,177.03,7795.0,165.0966,165.1712,164.994,165.05,7795.0
2016-08-09 15:50:00,176.97,177.33,176.96,177.25,35431.0,164.994,165.3297,164.9847,165.2551,35431.0
2016-08-09 15:55:00,177.25,177.39,177.11,177.14,29032.0,165.2551,165.3856,165.1246,165.1525,29032.0
2016-08-10 09:30:00,176.98,176.98,176.83,176.83,3197.0,165.0034,165.0034,164.8635,164.8635,3197.0
2016-08-10 09:35:00,176.6,176.95,176.58,176.95,325.0,164.6491,164.9754,164.6304,164.9754,325.0
2016-08-10 09:40:00,176.83,176.89,176.76,176.89,500.0,164.8635,164.9195,164.7983,164.9195,500.0
2016-08-10 09:45:00,176.62,176.73,176.55,176.73,7713.0,164.6677,164.7703,164.6025,164.7703,7713.0
2016-08-10 09:50:00,176.51,176.57,176.42,176.5,5642.0,164.5652,164.6211,164.4813,164.5558,5642.0
2016-08-10 09:55:00,176.5,176.57,176.39,176.4,6937.0,164.5558,164.6211,164.4533,164.4626,6937.0
2016-08-10 10:00:00,176.41,176.68,176.41,176.53,4200.0,164.4719,164.7237,164.4719,164.5838,4200.0
2016-08-10 10:05:00,176.46,176.78,176.43,176.7,6959.0,164.5186,164.8169,164.4906,164.7423,6959.0
2016-08-10 10:10:00,176.75,177.01,176.65,176.77,8128.0,164.7889,165.0313,164.6957,164.8076,8128.0
2016-08-10 10:15:00,176.72,177.0,176.72,176.84,3587.0,164.761,165.022,164.761,164.8728,3587.0
2016-08-10 10:20:00,176.85,177.22,176.84,176.98,6582.0,164.8822,165.2271,164.8728,165.0034,6582.0
2016-08-10 10:25:00,177.06,179.73,177.05,179.58,160746.0,165.078,167.5673,165.0686,167.4274,160746.0
2016-08-10 10:30:00,179.63,180.24,179.33,179.42,127325.0,167.474,168.0428,167.1943,167.2782,127325.0
2016-08-10 10:35:00,179.41,179.76,178.8,179.12,53928.0,167.2689,167.5952,166.7002,166.9985,53928.0
2016-08-10 10:40:00,179.17,179.48,178.83,179.17,12247.0,167.0452,167.3342,166.7282,167.0452,12247.0
2016-08-10 10:45:00,179.17,179.5,179.06,179.5,9902.0,167.0452,167.3528,166.9426,167.3528,9902.0
2016-08-10 10:50:00,179.48,179.6,178.58,178.7,50557.0,167.3342,167.4461,166.4951,166.607,50557.0
2016-08-10 10:55:00,178.63,179.03,178.24,178.55,25047.0,166.5417,166.9146,166.1781,166.4671,25047.0
2016-08-10 11:00:00,178.5,179.03,178.5,178.73,5746.0,166.4205,166.9146,166.4205,166.6349,5746.0
2016-08-10 11:05:00,178.82,178.82,178.43,178.68,9079.0,166.7188,166.7188,166.3552,166.5883,9079.0
2016-08-10 11:10:00,178.5,178.65,177.95,178.22,20614.0,166.4205,166.5604,165.9077,166.1595,20614.0
2016-08-10 11:15:00,178.22,178.25,178.04,178.23,2221.0,166.1595,166.1874,165.9916,166.1688,2221.0
2016-08-10 11:20:00,178.22,178.74,178.1,178.6,11834.0,166.1595,166.6443,166.0476,166.5137,11834.0
2016-08-10 11:25:00,178.56,179.16,178.5,179.14,13608.0,166.4764,167.0358,166.4205,167.0172,13608.0
2016-08-10 11:30:00,179.09,179.36,178.8,179.13,19334.0,166.9706,167.2223,166.7002,167.0079,19334.0
2016-08-10 11:35:00,179.35,179.37,178.01,178.25,78625.0,167.213,167.2316,165.9637,166.1874,78625.0
2016-08-10 11:40:00,178.44,178.67,178.18,178.67,8200.0,166.3646,166.579,166.1222,166.579,8200.0
2016-08-10 11:45:00,178.63,179.38,178.63,179.38,8501.0,166.5417,167.241,166.5417,167.241,8501.0
2016-08-10 11:50:00,179.35,179.4,178.94,179.29,13488.0,167.213,167.2596,166.8307,167.157,13488.0
2016-08-10 11:55:00,179.22,179.56,177.1,178.38,90919.0,167.0918,167.4088,165.1152,166.3086,90919.0
2016-08-10 12:00:00,178.14,179.43,177.9,178.98,21278.0,166.0849,167.2876,165.8611,166.868,21278.0
2016-08-10 12:05:00,178.99,179.13,178.47,178.75,8717.0,166.8773,167.0079,166.3925,166.6536,8717.0
2016-08-10 12:10:00,178.79,179.47,178.78,179.05,10250.0,166.6909,167.3249,166.6816,166.9333,10250.0
2016-08-10 12:15:00,179.0,179.17,178.84,178.87,5291.0,166.8867,167.0452,166.7375,166.7655,5291.0
2016-08-10 12:20:00,178.89,179.17,178.75,179.0,5912.0,166.7841,167.0452,166.6536,166.8867,5912.0
2016-08-10 12:25:00,179.02,179.27,178.91,179.02,15675.0,166.9053,167.1384,166.8028,166.9053,15675.0
2016-08-10 12:30:00,179.01,179.26,178.91,179.0,26841.0,166.896,167.1291,166.8028,166.8867,26841.0
2016-08-10 12:35:00,179.0,179.16,178.91,178.95,7486.0,166.8867,167.0358,166.8028,166.84,7486.0
2016-08-10 12:40:00,178.91,179.14,178.91,179.1,4784.0,166.8028,167.0172,166.8028,166.9799,4784.0
2016-08-10 12:45:00,179.1,179.2,179.01,179.19,5849.0,166.9799,167.0731,166.896,167.0638,5849.0
2016-08-10 12:50:00,179.15,179.48,179.14,179.38,24746.0,167.0265,167.3342,167.0172,167.241,24746.0
2016-08-10 12:55:00,179.38,179.43,179.15,179.3,13716.0,167.241,167.2876,167.0265,167.1664,13716.0
2016-08-10 13:00:00,179.36,179.41,179.14,179.3,14281.0,167.2223,167.2689,167.0172,167.1664,14281.0
2016-08-10 13:05:00,179.27,179.43,179.04,179.28,38292.0,167.1384,167.2876,166.924,167.1477,38292.0
2016-08-10 13:10:00,179.3,179.45,179.2,179.23,31017.0,167.1664,167.3062,167.0731,167.1011,31017.0
2016-08-10 13:15:00,179.26,179.3,179.1,179.2,11294.0,167.1291,167.1664,166.9799,167.0731,11294.0
2016-08-10 13:20:00,179.15,179.27,178.96,179.09,11453.0,167.0265,167.1384,166.8494,166.9706,11453.0
2016-08-10 13:25:00,179.07,179.28,178.81,179.08,16891.0,166.9519,167.1477,166.7095,166.9613,16891.0
2016-08-10 13:30:00,179.03,179.39,179.03,179.34,27687.0,166.9146,167.2503,166.9146,167.2037,27687.0
2016-08-10 13:35:00,179.34,180.32,179.31,180.31,31002.0,167.2037,168.1173,167.1757,168.108,31002.0
2016-08-10 13:40:00,180.23,180.48,179.72,179.81,30119.0,168.0334,168.2665,167.5579,167.6419,30119.0
2016-08-10 13:45:00,179.81,180.38,179.67,180.0,51554.0,167.6419,168.1733,167.5113,167.819,51554.0
2016-08-10 13:50:00,180.0,180.01,179.16,179.26,36220.0,167.819,167.8283,167.0358,167.1291,36220.0
2016-08-10 13:55:00,179.25,179.57,179.2,179.31,11017.0,167.1197,167.4181,167.0731,167.1757,11017.0
2016-08-10 14:00:00,179.25,179.49,179.21,179.44,13023.0,167.1197,167.3435,167.0825,167.2969,13023.0
2016-08-10 14:05:00,179.48,179.59,179.02,179.22,13114.0,167.3342,167.4367,166.9053,167.0918,13114.0
2016-08-10 14:10:00,179.17,179.29,179.03,179.2,7850.0,167.0452,167.157,166.9146,167.0731,7850.0
2016-08-10 14:15:00,179.17,179.34,179.13,179.25,7406.0,167.0452,167.2037,167.0079,167.1197,7406.0
2016-08-10 14:20:00,179.24,179.3,179.2,179.29,13581.0,167.1104,167.1664,167.0731,167.157,13581.0
2016-08-10 14:25:00,179.25,179.36,179.21,179.27,9511.0,167.1197,167.2223,167.0825,167.1384,9511.0
2016-08-10 14:30:00,179.3,179.43,179.22,179.26,13091.0,167.1664,167.2876,167.0918,167.1291,13091.0
2016-08-10 14:35:00,179.27,179.41,179.16,179.18,17827.0,167.1384,167.2689,167.0358,167.0545,17827.0
2016-08-10 14:40:00,179.2,179.34,178.84,178.86,18314.0,167.0731,167.2037,166.7375,166.7561,18314.0
2016-08-10 14:45:00,178.86,179.03,178.68,179.03,18438.0,166.7561,166.9146,166.5883,166.9146,18438.0
2016-08-10 14:50:00,179.0,179.1,178.83,179.0,31576.0,166.8867,166.9799,166.7282,166.8867,31576.0
2016-08-10 14:55:00,178.94,179.03,178.45,178.52,12300.0,166.8307,166.9146,166.3739,166.4391,12300.0
2016-08-10 15:00:00,178.37,178.51,178.09,178.25,11330.0,166.2993,166.4298,166.0382,166.1874,11330.0
2016-08-10 15:05:00,178.27,178.48,178.07,178.37,20647.0,166.2061,166.4019,166.0196,166.2993,20647.0
2016-08-10 15:10:00,178.39,178.77,178.36,178.5,11842.0,166.3179,166.6722,166.29,166.4205,11842.0
2016-08-10 15:15:00,178.59,178.76,178.31,178.32,11809.0,166.5044,166.6629,166.2434,166.2527,11809.0
2016-08-10 15:20:00,178.33,179.17,178.23,178.9,27495.0,166.262,167.0452,166.1688,166.7934,27495.0
2016-08-10 15:25:00,178.89,179.16,178.72,178.91,20424.0,166.7841,167.0358,166.6256,166.8028,20424.0
2016-08-10 15:30:00,178.94,179.59,178.94,179.2,18176.0,166.8307,167.4367,166.8307,167.0731,18176.0
2016-08-10 15:35:00,179.12,179.31,179.02,179.18,11624.0,166.9985,167.1757,166.9053,167.0545,11624.0
2016-08-10 15:40:00,179.19,179.5,179.14,179.15,21959.0,167.0638,167.3528,167.0172,167.0265,21959.0
2016-08-10 15:45:00,179.17,179.74,179.14,179.74,28955.0,167.0452,167.5766,167.0172,167.5766,28955.0
2016-08-10 15:50:00,179.7,179.84,179.27,179.84,44605.0,167.5393,167.6698,167.1384,167.6698,44605.0
2016-08-10 15:55:00,179.84,179.95,179.49,179.65,68664.0,167.6698,167.7724,167.3435,167.4927,68664.0
2016-08-11 09:30:00,180.0,180.39,179.5,179.77,8103.0,167.819,168.1826,167.3528,167.6046,8103.0
2016-08-11 09:35:00,179.75,180.15,179.74,179.75,2975.0,167.5859,167.9588,167.5766,167.5859,2975.0
2016-08-11 09:40:00,179.74,180.17,179.74,180.05,8168.0,167.5766,167.9775,167.5766,167.8656,8168.0
2016-08-11 09:45:00,180.05,180.36,179.83,180.03,12305.0,167.8656,168.1546,167.6605,167.847,12305.0
2016-08-11 09:50:00,179.98,180.03,179.16,179.16,4239.0,167.8003,167.847,167.0358,167.0358,4239.0
2016-08-11 09:55:00,179.16,179.39,179.07,179.26,6850.0,167.0358,167.2503,166.9519,167.1291,6850.0
2016-08-11 10:00:00,179.24,179.59,179.18,179.34,4348.0,167.1104,167.4367,167.0545,167.2037,4348.0
2016-08-11 10:05:00,179.48,179.48,178.9,178.9,3883.0,167.3342,167.3342,166.7934,166.7934,3883.0
2016-08-11 10:10:00,179.0,179.2,178.97,179.14,14910.0,166.8867,167.0731,166.8587,167.0172,14910.0
2016-08-11 10:15:00,179.06,179.06,178.91,178.97,4640.0,166.9426,166.9426,166.8028,166.8587,4640.0
2016-08-11 10:20:00,178.99,179.21,178.99,179.09,700.0,166.8773,167.0825,166.8773,166.9706,700.0
2016-08-11 10:25:00,179.21,179.4,179.0,179.4,7659.0,167.0825,167.2596,166.8867,167.2596,7659.0
2016-08-11 10:30:00,179.31,179.7,179.12,179.4,11017.0,167.1757,167.5393,166.9985,167.2596,11017.0
2016-08-11 10:35:00,179.41,179.77,179.35,179.77,9000.0,167.2689,167.6046,167.213,167.6046,9000.0
2016-08-11 10:40:00,179.75,179.97,179.51,179.85,15545.0,167.5859,167.791,167.3622,167.6791,15545.0
2016-08-11 10:45:00,179.81,179.93,179.5,179.56,4100.0,167.6419,167.7537,167.3528,167.4088,4100.0
2016-08-11 10:50:00,179.64,179.75,179.5,179.75,1500.0,167.4834,167.5859,167.3528,167.5859,1500.0
2016-08-11 10:55:00,179.79,179.84,179.65,179.72,1223.0,167.6232,167.6698,167.4927,167.5579,1223.0
2016-08-11 11:00:00,179.78,179.9,179.45,179.45,5800.0,167.6139,167.7258,167.3062,167.3062,5800.0
2016-08-11 11:05:00,179.52,179.69,179.38,179.41,1280.0,167.3715,167.53,167.241,167.2689,1280.0
2016-08-11 11:10:00,179.57,179.57,179.21,179.21,1400.0,167.4181,167.4181,167.0825,167.0825,1400.0
2016-08-11 11:15:00,179.2,179.2,179.17,179.17,500.0,167.0731,167.0731,167.0452,167.0452,500.0
2016-08-11 11:20:00,179.18,179.55,179.16,179.47,4800.0,167.0545,167.3994,167.0358,167.3249,4800.0
2016-08-11 11:25:00,179.5,179.52,179.17,179.27,2252.0,167.3528,167.3715,167.0452,167.1384,2252.0
2016-08-11 11:30:00,179.34,179.72,179.34,179.49,4034.0,167.2037,167.5579,167.2037,167.3435,4034.0
2016-08-11 11:35:00,179.73,179.94,179.59,179.59,5000.0,167.5673,167.7631,167.4367,167.4367,5000.0
2016-08-11 11:40:00,179.59,179.7,179.58,179.65,1900.0,167.4367,167.5393,167.4274,167.4927,1900.0
2016-08-11 11:45:00,179.65,179.65,179.38,179.39,1380.0,167.4927,167.4927,167.241,167.2503,1380.0
2016-08-11 11:50:00,179.54,179.69,179.33,179.33,3400.0,167.3901,167.53,167.1943,167.1943,3400.0
2016-08-11 11:55:00,179.45,179.74,179.44,179.62,3398.0,167.3062,167.5766,167.2969,167.4647,3398.0
2016-08-11 12:00:00,179.66,179.69,179.2,179.35,17449.0,167.502,167.53,167.0731,167.213,17449.0
2016-08-11 12:05:00,179.58,179.71,179.3,179.55,29070.0,167.4274,167.5486,167.1664,167.3994,29070.0
2016-08-11 12:10:00,179.62,179.85,179.44,179.56,5200.0,167.4647,167.6791,167.2969,167.4088,5200.0
2016-08-11 12:15:00,179.59,179.67,179.43,179.65,9103.0,167.4367,167.5113,167.2876,167.4927,9103.0
2016-08-11 12:20:00,179.65,179.84,179.52,179.84,12799.0,167.4927,167.6698,167.3715,167.6698,12799.0
2016-08-11 12:25:00,179.82,179.97,179.79,179.87,4450.0,167.6512,167.791,167.6232,167.6978,4450.0
2016-08-11 12:30:00,179.84,179.85,179.66,179.78,3425.0,167.6698,167.6791,167.502,167.6139,3425.0
2016-08-11 12:35:00,179.79,179.87,179.69,179.83,13570.0,167.6232,167.6978,167.53,167.6605,13570.0
2016-08-11 12:40:00,179.84,179.9,179.77,179.9,10519.0,167.6698,167.7258,167.6046,167.7258,10519.0
2016-08-11 12:45:00,179.91,180.03,179.82,179.83,8746.0,167.7351,167.847,167.6512,167.6605,8746.0
2016-08-11 12:50:00,179.8,179.92,179.63,179.63,13054.0,167.6325,167.7444,167.474,167.474,13054.0
2016-08-11 12:55:00,179.61,179.75,179.59,179.68,14421.0,167.4554,167.5859,167.4367,167.5206,14421.0
2016-08-11 13:00:00,179.66,179.92,179.65,179.92,10068.0,167.502,167.7444,167.4927,167.7444,10068.0
2016-08-11 13:05:00,179.91,180.14,179.87,180.02,16287.0,167.7351,167.9495,167.6978,167.8376,16287.0
2016-08-11 13:10:00,180.01,180.09,179.88,179.9,11878.0,167.8283,167.9029,167.7071,167.7258,11878.0
2016-08-11 13:15:00,179.87,179.95,179.86,179.88,4184.0,167.6978,167.7724,167.6885,167.7071,4184.0
2016-08-11 13:20:00,179.88,179.97,179.5,179.66,34102.0,167.7071,167.791,167.3528,167.502,34102.0
2016-08-11 13:25:00,179.66,179.98,179.66,179.71,4005.0,167.502,167.8003,167.502,167.5486,4005.0
2016-08-11 13:30:00,179.67,179.76,179.67,179.76,400.0,167.5113,167.5952,167.5113,167.5952,400.0
2016-08-11 13:35:00,179.81,179.81,179.68,179.8,800.0,167.6419,167.6419,167.5206,167.6325,800.0
2016-08-11 13:40:00,179.89,180.01,179.89,179.99,400.0,167.7164,167.8283,167.7164,167.8097,400.0
2016-08-11 13:45:00,179.98,180.06,179.95,179.96,7037.0,167.8003,167.8749,167.7724,167.7817,7037.0
2016-08-11 13:50:00,179.96,180.08,179.91,180.03,3356.0,167.7817,167.8936,167.7351,167.847,3356.0
2016-08-11 13:55:00,180.06,180.08,179.9,179.9,6265.0,167.8749,167.8936,167.7258,167.7258,6265.0
2016-08-11 14:00:00,179.84,180.1,179.84,180.03,9200.0,167.6698,167.9122,167.6698,167.847,9200.0
2016-08-11 14:05:00,180.02,180.19,179.9,179.9,11300.0,167.8376,167.9961,167.7258,167.7258,11300.0
2016-08-11 14:10:00,179.96,180.19,179.94,180.17,7000.0,167.7817,167.9961,167.7631,167.9775,7000.0
2016-08-11 14:15:00,180.19,180.25,179.85,179.88,7375.0,167.9961,168.0521,167.6791,167.7071,7375.0
2016-08-11 14:20:00,179.71,180.11,179.71,179.98,8273.0,167.5486,167.9215,167.5486,167.8003,8273.0
2016-08-11 14:25:00,179.9,179.98,179.89,179.95,1754.0,167.7258,167.8003,167.7164,167.7724,1754.0
2016-08-11 14:30:00,179.88,179.96,179.84,179.96,1600.0,167.7071,167.7817,167.6698,167.7817,1600.0
2016-08-11 14:35:00,179.96,180.04,179.85,179.93,2000.0,167.7817,167.8563,167.6791,167.7537,2000.0
2016-08-11 14:40:00,179.89,179.91,179.81,179.86,6857.0,167.7164,167.7351,167.6419,167.6885,6857.0
2016-08-11 14:45:00,179.86,179.9,179.82,179.88,3119.0,167.6885,167.7258,167.6512,167.7071,3119.0
2016-08-11 14:50:00,179.88,180.0,179.84,179.95,3300.0,167.7071,167.819,167.6698,167.7724,3300.0
2016-08-11 14:55:00,179.91,179.99,179.89,179.99,3801.0,167.7351,167.8097,167.7164,167.8097,3801.0
2016-08-11 15:00:00,179.94,179.99,179.94,179.95,900.0,167.7631,167.8097,167.7631,167.7724,900.0
2016-08-11 15:05:00,179.95,179.98,179.91,179.91,1699.0,167.7724,167.8003,167.7351,167.7351,1699.0
2016-08-11 15:10:00,179.98,180.02,179.96,180.01,4247.0,167.8003,167.8376,167.7817,167.8283,4247.0
2016-08-11 15:15:00,179.97,180.08,179.95,179.97,28141.0,167.791,167.8936,167.7724,167.791,28141.0
2016-08-11 15:20:00,180.0,180.02,179.86,179.93,8873.0,167.819,167.8376,167.6885,167.7537,8873.0
2016-08-11 15:25:00,180.02,180.04,179.8,180.04,5639.0,167.8376,167.8563,167.6325,167.8563,5639.0
2016-08-11 15:30:00,179.96,180.0,179.87,180.0,4122.0,167.7817,167.819,167.6978,167.819,4122.0
2016-08-11 15:35:00,180.0,180.04,179.91,180.04,5863.0,167.819,167.8563,167.7351,167.8563,5863.0
2016-08-11 15:40:00,180.04,180.18,179.91,179.91,5045.0,167.8563,167.9868,167.7351,167.7351,5045.0
2016-08-11 15:45:00,180.02,180.17,179.95,179.97,17007.0,167.8376,167.9775,167.7724,167.791,17007.0
2016-08-11 15:50:00,179.97,180.37,179.91,180.37,17526.0,167.791,168.164,167.7351,168.164,17526.0
2016-08-11 15:55:00,180.3,180.3,179.61,179.99,140642.0,168.0987,168.0987,167.4554,167.8097,140642.0
2016-08-12 09:30:00,178.93,180.13,178.53,179.21,14804.0,166.8214,167.9402,166.4485,167.0825,14804.0
2016-08-12 09:35:00,179.4,179.64,179.21,179.45,4000.0,167.2596,167.4834,167.0825,167.3062,4000.0
2016-08-12 09:40:00,179.62,180.2,179.62,180.01,4805.0,167.4647,168.0055,167.4647,167.8283,4805.0
2016-08-12 09:45:00,180.39,180.39,179.82,180.09,6900.0,168.1826,168.1826,167.6512,167.9029,6900.0
2016-08-12 09:50:00,180.1,180.27,179.99,180.11,9661.0,167.9122,168.0707,167.8097,167.9215,9661.0
2016-08-12 09:55:00,180.11,180.74,180.02,180.63,4600.0,167.9215,168.5089,167.8376,168.4064,4600.0
2016-08-12 10:00:00,180.63,180.9,180.52,180.8,5905.0,168.4064,168.6581,168.3038,168.5649,5905.0
2016-08-12 10:05:00,180.9,180.9,180.41,180.59,15137.0,168.6581,168.6581,168.2012,168.3691,15137.0
2016-08-12 10:10:00,180.57,180.75,180.3,180.38,26311.0,168.3504,168.5182,168.0987,168.1733,26311.0
2016-08-12 10:15:00,180.56,180.85,180.12,180.85,15110.0,168.3411,168.6115,167.9309,168.6115,15110.0
2016-08-12 10:20:00,180.86,181.32,180.74,181.32,8055.0,168.6208,169.0497,168.5089,169.0497,8055.0
2016-08-12 10:25:00,181.33,181.65,181.04,181.2,11378.0,169.059,169.3573,168.7886,168.9378,11378.0
2016-08-12 10:30:00,181.12,181.53,181.12,181.5,4754.0,168.8632,169.2455,168.8632,169.2175,4754.0
2016-08-12 10:35:00,181.48,181.69,181.18,181.22,8240.0,169.1988,169.3946,168.9191,168.9564,8240.0
2016-08-12 10:40:00,181.05,181.27,180.64,180.87,8846.0,168.7979,169.003,168.4157,168.6301,8846.0
2016-08-12 10:45:00,180.86,181.27,180.86,181.22,2100.0,168.6208,169.003,168.6208,168.9564,2100.0
2016-08-12 10:50:00,181.37,181.98,181.0,181.89,32365.0,169.0963,169.665,168.7513,169.5811,32365.0
2016-08-12 10:55:00,181.64,182.85,181.47,182.85,66445.0,169.348,170.4761,169.1895,170.4761,66445.0
2016-08-12 11:00:00,182.66,183.49,182.16,182.29,65479.0,170.299,171.0728,169.8328,169.954,65479.0
2016-08-12 11:05:00,182.32,182.32,182.02,182.29,7995.0,169.982,169.982,169.7023,169.954,7995.0
2016-08-12 11:10:00,182.24,182.53,182.24,182.3,11050.0,169.9074,170.1778,169.9074,169.9633,11050.0
2016-08-12 11:15:00,182.3,182.34,181.77,182.0,15960.0,169.9633,170.0006,169.4692,169.6836,15960.0
2016-08-12 11:20:00,182.07,182.14,181.79,181.9,5576.0,169.7489,169.8142,169.4879,169.5904,5576.0
2016-08-12 11:25:00,181.75,182.05,181.74,181.91,1626.0,169.4506,169.7303,169.4412,169.5997,1626.0
2016-08-12 11:30:00,181.87,182.04,181.78,182.0,2990.0,169.5624,169.7209,169.4785,169.6836,2990.0
2016-08-12 11:35:00,182.04,182.24,182.04,182.15,3900.0,169.7209,169.9074,169.7209,169.8235,3900.0
2016-08-12 11:40:00,182.16,182.17,181.93,182.04,6900.0,169.8328,169.8421,169.6184,169.7209,6900.0
2016-08-12 11:45:00,181.9,182.02,181.9,182.01,3100.0,169.5904,169.7023,169.5904,169.693,3100.0
2016-08-12 11:50:00,181.94,181.97,181.62,181.81,3108.0,169.6277,169.6557,169.3294,169.5065,3108.0
2016-08-12 11:55:00,181.75,181.8,181.66,181.69,700.0,169.4506,169.4972,169.3667,169.3946,700.0
2016-08-12 12:00:00,181.81,181.9,181.66,181.84,7288.0,169.5065,169.5904,169.3667,169.5345,7288.0
2016-08-12 12:05:00,181.86,181.86,181.66,181.81,1700.0,169.5531,169.5531,169.3667,169.5065,1700.0
2016-08-12 12:10:00,181.66,181.96,181.66,181.96,3110.0,169.3667,169.6464,169.3667,169.6464,3110.0
2016-08-12 12:15:00,181.94,181.99,181.76,181.76,1220.0,169.6277,169.6743,169.4599,169.4599,1220.0
2016-08-12 12:20:00,181.66,181.71,181.39,181.44,5000.0,169.3667,169.4133,169.1149,169.1615,5000.0
2016-08-12 12:25:00,181.43,181.75,181.43,181.75,1700.0,169.1522,169.4506,169.1522,169.4506,1700.0
2016-08-12 12:30:00,181.74,181.75,181.44,181.65,5844.0,169.4412,169.4506,169.1615,169.3573,5844.0
2016-08-12 12:35:00,181.69,181.7,181.31,181.48,20110.0,169.3946,169.404,169.0403,169.1988,20110.0
2016-08-12 12:40:00,181.44,181.53,181.26,181.28,7161.0,169.1615,169.2455,168.9937,169.0124,7161.0
2016-08-12 12:45:00,181.29,181.5,181.29,181.34,14550.0,169.0217,169.2175,169.0217,169.0683,14550.0
2016-08-12 12:50:00,181.35,181.47,181.2,181.33,16922.0,169.0776,169.1895,168.9378,169.059,16922.0
2016-08-12 12:55:00,181.33,181.36,181.18,181.24,7100.0,169.059,169.087,168.9191,168.9751,7100.0
2016-08-12 13:00:00,181.26,181.35,181.05,181.06,14447.0,168.9937,169.0776,168.7979,168.8073,14447.0
2016-08-12 13:05:00,181.12,181.19,180.69,180.94,18986.0,168.8632,168.9285,168.4623,168.6954,18986.0
2016-08-12 13:10:00,181.05,181.15,180.87,180.98,6476.0,168.7979,168.8912,168.6301,168.7327,6476.0
2016-08-12 13:15:00,181.05,181.14,180.95,180.95,6230.0,168.7979,168.8818,168.7047,168.7047,6230.0
2016-08-12 13:20:00,181.15,181.15,180.91,181.03,3660.0,168.8912,168.8912,168.6674,168.7793,3660.0
2016-08-12 13:25:00,181.0,181.08,180.91,180.97,5900.0,168.7513,168.8259,168.6674,168.7234,5900.0
2016-08-12 13:30:00,181.12,181.23,181.11,181.23,350.0,168.8632,168.9658,168.8539,168.9658,350.0
2016-08-12 13:35:00,181.18,181.19,180.95,181.01,48010.0,168.9191,168.9285,168.7047,168.7606,48010.0
2016-08-12 13:40:00,181.03,181.27,180.98,181.14,33648.0,168.7793,169.003,168.7327,168.8818,33648.0
2016-08-12 13:45:00,181.04,181.18,180.97,181.16,17579.0,168.7886,168.9191,168.7234,168.9005,17579.0
2016-08-12 13:50:00,181.17,181.58,181.09,181.45,13201.0,168.9098,169.2921,168.8352,169.1709,13201.0
2016-08-12 13:55:00,181.45,181.49,181.29,181.34,4016.0,169.1709,169.2082,169.0217,169.0683,4016.0
2016-08-12 14:00:00,181.28,181.44,181.19,181.23,21729.0,169.0124,169.1615,168.9285,168.9658,21729.0
2016-08-12 14:05:00,181.22,181.25,181.0,181.05,20982.0,168.9564,168.9844,168.7513,168.7979,20982.0
2016-08-12 14:10:00,181.08,181.11,181.05,181.1,13016.0,168.8259,168.8539,168.7979,168.8446,13016.0
2016-08-12 14:15:00,181.09,181.09,181.0,181.02,20650.0,168.8352,168.8352,168.7513,168.77,20650.0
2016-08-12 14:20:00,181.01,181.39,180.98,181.21,26698.0,168.7606,169.1149,168.7327,168.9471,26698.0
2016-08-12 14:25:00,181.16,181.29,181.13,181.2,5300.0,168.9005,169.0217,168.8725,168.9378,5300.0
2016-08-12 14:30:00,181.33,181.49,181.14,181.49,1702.0,169.059,169.2082,168.8818,169.2082,1702.0
2016-08-12 14:35:00,181.49,181.49,181.08,181.27,6379.0,169.2082,169.2082,168.8259,169.003,6379.0
2016-08-12 14:40:00,181.27,181.38,181.2,181.29,2600.0,169.003,169.1056,168.9378,169.0217,2600.0
2016-08-12 14:45:00,181.26,181.31,181.25,181.3,2800.0,168.9937,169.0403,168.9844,169.031,2800.0
2016-08-12 14:50:00,181.3,181.41,181.08,181.11,11326.0,169.031,169.1336,168.8259,168.8539,11326.0
2016-08-12 14:55:00,181.07,181.46,180.96,181.27,13965.0,168.8166,169.1802,168.714,169.003,13965.0
2016-08-12 15:00:00,181.07,181.1,180.96,181.04,4611.0,168.8166,168.8446,168.714,168.7886,4611.0
2016-08-12 15:05:00,181.01,181.02,180.73,180.77,6327.0,168.7606,168.77,168.4996,168.5369,6327.0
2016-08-12 15:10:00,180.9,180.96,180.68,180.86,6484.0,168.6581,168.714,168.453,168.6208,6484.0
2016-08-12 15:15:00,180.85,180.86,180.75,180.86,1000.0,168.6115,168.6208,168.5182,168.6208,1000.0
2016-08-12 15:20:00,180.79,180.79,180.7,180.77,5140.0,168.5555,168.5555,168.4716,168.5369,5140.0
2016-08-12 15:25:00,180.76,180.87,180.71,180.87,2646.0,168.5276,168.6301,168.4809,168.6301,2646.0
2016-08-12 15:30:00,180.83,181.03,180.73,181.02,3620.0,168.5928,168.7793,168.4996,168.77,3620.0
2016-08-12 15:35:00,181.02,181.33,180.91,181.09,13337.0,168.77,169.059,168.6674,168.8352,13337.0
2016-08-12 15:40:00,181.07,181.6,181.02,181.6,12080.0,168.8166,169.3107,168.77,169.3107,12080.0
2016-08-12 15:45:00,181.58,181.92,181.3,181.47,26596.0,169.2921,169.6091,169.031,169.1895,26596.0
2016-08-12 15:50:00,181.42,181.45,181.0,181.02,50243.0,169.1429,169.1709,168.7513,168.77,50243.0
2016-08-12 15:55:00,181.03,181.04,180.64,180.83,64946.0,168.7793,168.7886,168.4157,168.5928,64946.0
2016-08-15 09:30:00,180.86,181.53,180.1,181.0,19468.0,168.6208,169.2455,167.9122,168.7513,19468.0
2016-08-15 09:35:00,181.0,181.0,180.1,180.4,11596.0,168.7513,168.7513,167.9122,168.1919,11596.0
2016-08-15 09:40:00,180.57,180.65,180.03,180.49,5700.0,168.3504,168.425,167.847,168.2758,5700.0
2016-08-15 09:45:00,180.39,180.42,179.8,180.0,5314.0,168.1826,168.2106,167.6325,167.819,5314.0
2016-08-15 09:50:00,180.01,180.08,179.85,180.01,3846.0,167.8283,167.8936,167.6791,167.8283,3846.0
2016-08-15 09:55:00,180.01,180.13,179.86,180.13,3000.0,167.8283,167.9402,167.6885,167.9402,3000.0
2016-08-15 10:00:00,180.17,180.4,180.0,180.14,9379.0,167.9775,168.1919,167.819,167.9495,9379.0
2016-08-15 10:05:00,180.15,180.17,179.77,179.77,11432.0,167.9588,167.9775,167.6046,167.6046,11432.0
2016-08-15 10:10:00,179.9,179.9,179.67,179.78,3590.0,167.7258,167.7258,167.5113,167.6139,3590.0
2016-08-15 10:15:00,179.81,179.98,179.81,179.87,1650.0,167.6419,167.8003,167.6419,167.6978,1650.0
2016-08-15 10:20:00,179.91,179.99,179.85,179.85,400.0,167.7351,167.8097,167.6791,167.6791,400.0
2016-08-15 10:25:00,179.95,179.95,179.53,179.53,1800.0,167.7724,167.7724,167.3808,167.3808,1800.0
2016-08-15 10:30:00,179.64,179.69,179.54,179.6,3421.0,167.4834,167.53,167.3901,167.4461,3421.0
2016-08-15 10:35:00,179.53,179.58,179.4,179.4,1476.0,167.3808,167.4274,167.2596,167.2596,1476.0
2016-08-15 10:40:00,179.3,179.53,179.27,179.36,2730.0,167.1664,167.3808,167.1384,167.2223,2730.0
2016-08-15 10:45:00,179.44,179.59,179.31,179.41,9415.0,167.2969,167.4367,167.1757,167.2689,9415.0
2016-08-15 10:50:00,179.48,179.75,179.48,179.56,5800.0,167.3342,167.5859,167.3342,167.4088,5800.0
2016-08-15 10:55:00,179.57,179.62,179.47,179.57,2100.0,167.4181,167.4647,167.3249,167.4181,2100.0
2016-08-15 11:00:00,179.72,179.72,179.59,179.71,1794.0,167.5579,167.5579,167.4367,167.5486,1794.0
2016-08-15 11:05:00,179.85,179.96,179.75,179.86,1312.0,167.6791,167.7817,167.5859,167.6885,1312.0
2016-08-15 11:10:00,179.86,179.9,179.75,179.82,1300.0,167.6885,167.7258,167.5859,167.6512,1300.0
2016-08-15 11:15:00,179.81,179.81,179.73,179.81,300.0,167.6419,167.6419,167.5673,167.6419,300.0
2016-08-15 11:20:00,179.77,180.0,179.77,180.0,6500.0,167.6046,167.819,167.6046,167.819,6500.0
2016-08-15 11:25:00,180.01,180.01,179.89,179.93,600.0,167.8283,167.8283,167.7164,167.7537,600.0
2016-08-15 11:30:00,180.01,180.07,179.84,179.92,3700.0,167.8283,167.8843,167.6698,167.7444,3700.0
2016-08-15 11:35:00,180.08,180.08,180.06,180.06,238.0,167.8936,167.8936,167.8749,167.8749,238.0
2016-08-15 11:40:00,180.1,180.22,180.04,180.04,900.0,167.9122,168.0241,167.8563,167.8563,900.0
2016-08-15 11:45:00,180.15,180.48,180.03,180.48,3500.0,167.9588,168.2665,167.847,168.2665,3500.0
2016-08-15 11:50:00,180.34,180.51,180.0,180.03,6739.0,168.136,168.2945,167.819,167.847,6739.0
2016-08-15 11:55:00,179.99,179.99,179.99,179.99,100.0,167.8097,167.8097,167.8097,167.8097,100.0
2016-08-15 12:00:00,179.95,179.95,179.89,179.89,200.0,167.7724,167.7724,167.7164,167.7164,200.0
2016-08-15 12:05:00,180.01,180.17,180.0,180.09,2931.0,167.8283,167.9775,167.819,167.9029,2931.0
2016-08-15 12:10:00,180.02,180.08,179.95,179.95,1906.0,167.8376,167.8936,167.7724,167.7724,1906.0
2016-08-15 12:15:00,179.89,179.97,179.82,179.97,1760.0,167.7164,167.791,167.6512,167.791,1760.0
2016-08-15 12:20:00,179.94,179.99,179.82,179.94,2001.0,167.7631,167.8097,167.6512,167.7631,2001.0
2016-08-15 12:25:00,179.82,179.88,179.81,179.86,600.0,167.6512,167.7071,167.6419,167.6885,600.0
2016-08-15 12:30:00,179.81,179.81,179.7,179.81,929.0,167.6419,167.6419,167.5393,167.6419,929.0
2016-08-15 12:35:00,179.71,179.92,179.7,179.71,2600.0,167.5486,167.7444,167.5393,167.5486,2600.0
2016-08-15 12:40:00,179.73,179.89,179.73,179.74,4986.0,167.5673,167.7164,167.5673,167.5766,4986.0
2016-08-15 12:45:00,179.88,179.88,179.67,179.8,2541.0,167.7071,167.7071,167.5113,167.6325,2541.0
2016-08-15 12:50:00,179.83,179.94,179.77,179.8,3110.0,167.6605,167.7631,167.6046,167.6325,3110.0
2016-08-15 12:55:00,179.68,179.79,179.67,179.67,600.0,167.5206,167.6232,167.5113,167.5113,600.0
2016-08-15 13:00:00,179.66,179.68,179.54,179.64,1000.0,167.502,167.5206,167.3901,167.4834,1000.0
2016-08-15 13:05:00,179.66,179.88,179.66,179.81,1586.0,167.502,167.7071,167.502,167.6419,1586.0
2016-08-15 13:10:00,179.77,179.77,179.69,179.7,1400.0,167.6046,167.6046,167.53,167.5393,1400.0
2016-08-15 13:15:00,179.61,179.88,179.61,179.62,730.0,167.4554,167.7071,167.4554,167.4647,730.0
2016-08-15 13:20:00,179.82,179.82,179.82,179.82,100.0,167.6512,167.6512,167.6512,167.6512,100.0
2016-08-15 13:25:00,179.83,179.88,179.66,179.82,2360.0,167.6605,167.7071,167.502,167.6512,2360.0
2016-08-15 13:30:00,179.75,179.82,179.68,179.74,2303.0,167.5859,167.6512,167.5206,167.5766,2303.0
2016-08-15 13:35:00,179.72,180.08,179.72,180.08,2800.0,167.5579,167.8936,167.5579,167.8936,2800.0
2016-08-15 13:40:00,179.96,179.96,179.81,179.81,3644.0,167.7817,167.7817,167.6419,167.6419,3644.0
2016-08-15 13:45:00,179.77,179.91,179.77,179.85,3900.0,167.6046,167.7351,167.6046,167.6791,3900.0
2016-08-15 13:50:00,179.82,179.99,179.8,179.88,7000.0,167.6512,167.8097,167.6325,167.7071,7000.0
2016-08-15 13:55:00,179.88,179.97,179.88,179.95,1835.0,167.7071,167.791,167.7071,167.7724,1835.0
2016-08-15 14:00:00,179.91,180.06,179.89,179.98,2201.0,167.7351,167.8749,167.7164,167.8003,2201.0
2016-08-15 14:05:00,180.05,180.23,180.0,180.0,1000.0,167.8656,168.0334,167.819,167.819,1000.0
2016-08-15 14:10:00,180.06,180.06,179.97,179.97,1992.0,167.8749,167.8749,167.791,167.791,1992.0
2016-08-15 14:15:00,179.94,180.05,179.92,180.05,1200.0,167.7631,167.8656,167.7444,167.8656,1200.0
2016-08-15 14:20:00,180.05,180.05,179.65,179.65,40119.0,167.8656,167.8656,167.4927,167.4927,40119.0
2016-08-15 14:25:00,179.68,179.68,179.37,179.52,25078.0,167.5206,167.5206,167.2316,167.3715,25078.0
2016-08-15 14:30:00,179.53,179.64,179.22,179.22,8629.0,167.3808,167.4834,167.0918,167.0918,8629.0
2016-08-15 14:35:00,179.24,179.45,179.21,179.4,3442.0,167.1104,167.3062,167.0825,167.2596,3442.0
2016-08-15 14:40:00,179.32,179.32,179.08,179.08,7279.0,167.185,167.185,166.9613,166.9613,7279.0
2016-08-15 14:45:00,179.08,179.08,179.0,179.0,2600.0,166.9613,166.9613,166.8867,166.8867,2600.0
2016-08-15 14:50:00,179.01,179.04,178.95,178.99,6384.0,166.896,166.924,166.84,166.8773,6384.0
2016-08-15 14:55:00,178.93,178.97,178.66,178.73,15412.0,166.8214,166.8587,166.5697,166.6349,15412.0
2016-08-15 15:00:00,178.76,178.97,178.76,178.8,6582.0,166.6629,166.8587,166.6629,166.7002,6582.0
2016-08-15 15:05:00,178.71,178.71,178.58,178.58,1755.0,166.6163,166.6163,166.4951,166.4951,1755.0
2016-08-15 15:10:00,178.71,178.71,178.6,178.6,1309.0,166.6163,166.6163,166.5137,166.5137,1309.0
2016-08-15 15:15:00,178.63,178.63,178.28,178.34,14439.0,166.5417,166.5417,166.2154,166.2713,14439.0
2016-08-15 15:20:00,178.34,178.61,178.33,178.58,7552.0,166.2713,166.5231,166.262,166.4951,7552.0
2016-08-15 15:25:00,178.59,178.62,178.33,178.43,17036.0,166.5044,166.5324,166.262,166.3552,17036.0
2016-08-15 15:30:00,178.42,178.71,178.42,178.61,6314.0,166.3459,166.6163,166.3459,166.5231,6314.0
2016-08-15 15:35:00,178.59,178.66,178.46,178.66,14015.0,166.5044,166.5697,166.3832,166.5697,14015.0
2016-08-15 15:40:00,178.69,179.04,178.62,179.03,8586.0,166.5976,166.924,166.5324,166.9146,8586.0
2016-08-15 15:45:00,179.04,179.15,178.87,179.14,16868.0,166.924,167.0265,166.7655,167.0172,16868.0
2016-08-15 15:50:00,179.01,179.62,179.01,179.61,23491.0,166.896,167.4647,166.896,167.4554,23491.0
2016-08-15 15:55:00,179.59,179.82,179.37,179.63,58722.0,167.4367,167.6512,167.2316,167.474,58722.0
2016-08-16 09:30:00,179.42,179.42,178.25,178.57,7290.0,167.2782,167.2782,166.1874,166.4858,7290.0
2016-08-16 09:35:00,178.93,179.16,178.53,178.66,900.0,166.8214,167.0358,166.4485,166.5697,900.0
2016-08-16 09:40:00,178.59,178.59,178.26,178.44,1900.0,166.5044,166.5044,166.1967,166.3646,1900.0
2016-08-16 09:45:00,178.61,178.61,178.27,178.28,1200.0,166.5231,166.5231,166.2061,166.2154,1200.0
2016-08-16 09:50:00,178.28,178.39,178.25,178.25,900.0,166.2154,166.3179,166.1874,166.1874,900.0
2016-08-16 09:55:00,178.25,178.29,178.13,178.29,3598.0,166.1874,166.2247,166.0755,166.2247,3598.0
2016-08-16 10:00:00,178.22,178.22,177.84,177.84,3829.0,166.1595,166.1595,165.8052,165.8052,3829.0
2016-08-16 10:05:00,178.11,178.11,177.73,177.81,3374.0,166.0569,166.0569,165.7026,165.7772,3374.0
2016-08-16 10:10:00,177.82,177.9,177.8,177.88,1300.0,165.7865,165.8611,165.7679,165.8425,1300.0
2016-08-16 10:15:00,177.82,177.96,177.81,177.87,1237.0,165.7865,165.917,165.7772,165.8331,1237.0
2016-08-16 10:20:00,177.86,177.89,177.64,177.64,10706.0,165.8238,165.8518,165.6187,165.6187,10706.0
2016-08-16 10:25:00,177.7,178.0,177.63,177.9,5438.0,165.6746,165.9543,165.6094,165.8611,5438.0
2016-08-16 10:30:00,177.92,178.1,177.84,177.99,2700.0,165.8798,166.0476,165.8052,165.945,2700.0
2016-08-16 10:35:00,177.98,178.18,177.98,178.18,700.0,165.9357,166.1222,165.9357,166.1222,700.0
2016-08-16 10:40:00,178.14,178.29,177.98,178.04,2916.0,166.0849,166.2247,165.9357,165.9916,2916.0
2016-08-16 10:45:00,177.9,178.23,177.85,178.23,4800.0,165.8611,166.1688,165.8145,166.1688,4800.0
2016-08-16 10:50:00,178.22,178.36,178.05,178.18,11803.0,166.1595,166.29,166.001,166.1222,11803.0
2016-08-16 10:55:00,178.19,178.45,178.05,178.23,9614.0,166.1315,166.3739,166.001,166.1688,9614.0
2016-08-16 11:00:00,178.32,178.49,178.13,178.39,9007.0,166.2527,166.4112,166.0755,166.3179,9007.0
2016-08-16 11:05:00,178.31,178.5,178.31,178.41,3222.0,166.2434,166.4205,166.2434,166.3366,3222.0
2016-08-16 11:10:00,178.41,178.67,178.34,178.34,6360.0,166.3366,166.579,166.2713,166.2713,6360.0
2016-08-16 11:15:00,178.38,178.64,178.38,178.54,5585.0,166.3086,166.551,166.3086,166.4578,5585.0
2016-08-16 11:20:00,178.58,178.63,178.43,178.63,882.0,166.4951,166.5417,166.3552,166.5417,882.0
2016-08-16 11:25:00,178.66,178.85,178.65,178.85,3688.0,166.5697,166.7468,166.5604,166.7468,3688.0
2016-08-16 11:30:00,178.79,178.92,178.64,178.64,2400.0,166.6909,166.8121,166.551,166.551,2400.0
2016-08-16 11:35:00,178.68,178.68,178.61,178.61,365.0,166.5883,166.5883,166.5231,166.5231,365.0
2016-08-16 11:40:00,178.67,178.8,178.6,178.8,2200.0,166.579,166.7002,166.5137,166.7002,2200.0
2016-08-16 11:45:00,178.64,178.8,178.62,178.8,700.0,166.551,166.7002,166.5324,166.7002,700.0
2016-08-16 11:50:00,178.81,178.81,178.73,178.73,950.0,166.7095,166.7095,166.6349,166.6349,950.0
2016-08-16 11:55:00,178.68,178.78,178.59,178.68,1501.0,166.5883,166.6816,166.5044,166.5883,1501.0
2016-08-16 12:00:00,178.66,178.66,178.61,178.66,400.0,166.5697,166.5697,166.5231,166.5697,400.0
2016-08-16 12:05:00,178.54,178.59,178.39,178.5,914.0,166.4578,166.5044,166.3179,166.4205,914.0
2016-08-16 12:10:00,178.42,178.56,178.42,178.56,200.0,166.3459,166.4764,166.3459,166.4764,200.0
2016-08-16 12:15:00,178.56,178.56,178.39,178.43,1100.0,166.4764,166.4764,166.3179,166.3552,1100.0
2016-08-16 12:20:00,178.46,178.49,178.34,178.34,1100.0,166.3832,166.4112,166.2713,166.2713,1100.0
2016-08-16 12:25:00,178.42,178.62,178.39,178.53,2029.0,166.3459,166.5324,166.3179,166.4485,2029.0
2016-08-16 12:30:00,178.46,178.47,178.41,178.47,600.0,166.3832,166.3925,166.3366,166.3925,600.0
2016-08-16 12:35:00,178.35,178.38,178.35,178.38,400.0,166.2807,166.3086,166.2807,166.3086,400.0
2016-08-16 12:40:00,178.35,178.5,178.35,178.5,542.0,166.2807,166.4205,166.2807,166.4205,542.0
2016-08-16 12:45:00,178.56,178.63,178.56,178.62,500.0,166.4764,166.5417,166.4764,166.5324,500.0
2016-08-16 12:50:00,178.59,178.59,178.53,178.53,1800.0,166.5044,166.5044,166.4485,166.4485,1800.0
2016-08-16 12:55:00,178.65,178.67,178.54,178.55,2101.0,166.5604,166.579,166.4578,166.4671,2101.0
2016-08-16 13:00:00,178.51,178.71,178.47,178.71,2229.0,166.4298,166.6163,166.3925,166.6163,2229.0
2016-08-16 13:05:00,178.74,178.74,178.61,178.66,2508.0,166.6443,166.6443,166.5231,166.5697,2508.0
2016-08-16 13:10:00,178.72,178.72,178.51,178.51,600.0,166.6256,166.6256,166.4298,166.4298,600.0
2016-08-16 13:15:00,178.54,178.59,178.39,178.42,3100.0,166.4578,166.5044,166.3179,166.3459,3100.0
2016-08-16 13:20:00,178.59,178.59,178.49,178.49,972.0,166.5044,166.5044,166.4112,166.4112,972.0
2016-08-16 13:25:00,178.41,178.51,178.39,178.51,3617.0,166.3366,166.4298,166.3179,166.4298,3617.0
2016-08-16 13:30:00,178.43,178.47,178.34,178.41,900.0,166.3552,166.3925,166.2713,166.3366,900.0
2016-08-16 13:35:00,178.45,178.45,178.26,178.26,2900.0,166.3739,166.3739,166.1967,166.1967,2900.0
2016-08-16 13:40:00,178.31,178.43,178.15,178.27,3802.0,166.2434,166.3552,166.0942,166.2061,3802.0
2016-08-16 13:45:00,178.37,178.37,178.37,178.37,200.0,166.2993,166.2993,166.2993,166.2993,200.0
2016-08-16 13:50:00,178.3,178.42,178.29,178.29,1100.0,166.234,166.3459,166.2247,166.2247,1100.0
2016-08-16 13:55:00,178.39,178.41,178.27,178.31,900.0,166.3179,166.3366,166.2061,166.2434,900.0
2016-08-16 14:00:00,178.49,178.54,178.28,178.54,700.0,166.4112,166.4578,166.2154,166.4578,700.0
2016-08-16 14:05:00,178.44,178.45,178.18,178.18,1785.0,166.3646,166.3739,166.1222,166.1222,1785.0
2016-08-16 14:10:00,178.16,178.18,177.88,177.88,6102.0,166.1035,166.1222,165.8425,165.8425,6102.0
2016-08-16 14:15:00,177.95,178.02,177.75,177.79,8451.0,165.9077,165.973,165.7213,165.7585,8451.0
2016-08-16 14:20:00,177.83,178.02,177.62,178.02,4600.0,165.7958,165.973,165.6001,165.973,4600.0
2016-08-16 14:25:00,178.09,178.11,177.77,177.94,7900.0,166.0382,166.0569,165.7399,165.8984,7900.0
2016-08-16 14:30:00,177.91,178.0,177.66,177.88,19700.0,165.8704,165.9543,165.6373,165.8425,19700.0
2016-08-16 14:35:00,178.0,178.16,177.72,178.03,10579.0,165.9543,166.1035,165.6933,165.9823,10579.0
2016-08-16 14:40:00,178.25,178.3,178.13,178.3,1100.0,166.1874,166.234,166.0755,166.234,1100.0
2016-08-16 14:45:00,178.4,178.4,177.94,178.11,45437.0,166.3273,166.3273,165.8984,166.0569,45437.0
2016-08-16 14:50:00,178.19,179.22,178.14,179.2,34913.0,166.1315,167.0918,166.0849,167.0731,34913.0
2016-08-16 14:55:00,179.2,179.78,179.0,179.67,7867.0,167.0731,167.6139,166.8867,167.5113,7867.0
2016-08-16 15:00:00,179.67,179.82,179.51,179.69,5100.0,167.5113,167.6512,167.3622,167.53,5100.0
2016-08-16 15:05:00,179.77,180.07,179.73,180.07,5621.0,167.6046,167.8843,167.5673,167.8843,5621.0
2016-08-16 15:10:00,180.08,180.08,179.83,179.96,13682.0,167.8936,167.8936,167.6605,167.7817,13682.0
2016-08-16 15:15:00,179.96,180.32,179.77,180.21,16605.0,167.7817,168.1173,167.6046,168.0148,16605.0
2016-08-16 15:20:00,180.21,180.79,180.2,180.49,9950.0,168.0148,168.5555,168.0055,168.2758,9950.0
2016-08-16 15:25:00,180.63,180.63,179.98,179.98,17310.0,168.4064,168.4064,167.8003,167.8003,17310.0
2016-08-16 15:30:00,179.99,180.16,179.69,179.69,16788.0,167.8097,167.9682,167.53,167.53,16788.0
2016-08-16 15:35:00,179.72,180.1,179.66,179.96,19588.0,167.5579,167.9122,167.502,167.7817,19588.0
2016-08-16 15:40:00,179.98,180.1,179.67,179.97,20033.0,167.8003,167.9122,167.5113,167.791,20033.0
2016-08-16 15:45:00,180.02,180.09,179.87,179.87,14997.0,167.8376,167.9029,167.6978,167.6978,14997.0
2016-08-16 15:50:00,179.75,180.01,179.65,180.01,8430.0,167.5859,167.8283,167.4927,167.8283,8430.0
2016-08-16 15:55:00,179.92,180.02,179.58,179.64,38285.0,167.7444,167.8376,167.4274,167.4834,38285.0
2016-08-17 09:30:00,180.34,180.34,179.01,180.16,20935.0,168.136,168.136,166.896,167.9682,20935.0
2016-08-17 09:35:00,180.09,180.4,179.49,180.24,8100.0,167.9029,168.1919,167.3435,168.0428,8100.0
2016-08-17 09:40:00,179.68,180.0,179.68,179.72,1400.0,167.5206,167.819,167.5206,167.5579,1400.0
2016-08-17 09:45:00,179.59,179.85,179.57,179.69,1300.0,167.4367,167.6791,167.4181,167.53,1300.0
2016-08-17 09:50:00,179.73,179.85,179.64,179.64,600.0,167.5673,167.6791,167.4834,167.4834,600.0
2016-08-17 09:55:00,179.74,179.84,179.6,179.6,1200.0,167.5766,167.6698,167.4461,167.4461,1200.0
2016-08-17 10:00:00,179.6,179.7,179.39,179.4,1819.0,167.4461,167.5393,167.2503,167.2596,1819.0
2016-08-17 10:05:00,179.35,179.35,179.03,179.11,1000.0,167.213,167.213,166.9146,166.9892,1000.0
2016-08-17 10:10:00,179.02,179.2,178.82,178.82,4587.0,166.9053,167.0731,166.7188,166.7188,4587.0
2016-08-17 10:15:00,178.66,178.82,178.65,178.8,8059.0,166.5697,166.7188,166.5604,166.7002,8059.0
2016-08-17 10:20:00,178.82,179.05,178.76,178.93,3900.0,166.7188,166.9333,166.6629,166.8214,3900.0
2016-08-17 10:25:00,178.81,178.98,178.69,178.77,12368.0,166.7095,166.868,166.5976,166.6722,12368.0
2016-08-17 10:30:00,178.88,178.99,178.68,178.73,15081.0,166.7748,166.8773,166.5883,166.6349,15081.0
2016-08-17 10:35:00,178.73,179.01,178.65,178.75,16277.0,166.6349,166.896,166.5604,166.6536,16277.0
2016-08-17 10:40:00,178.81,178.9,178.7,178.89,6918.0,166.7095,166.7934,166.607,166.7841,6918.0
2016-08-17 10:45:00,178.93,179.03,178.67,178.67,5900.0,166.8214,166.9146,166.579,166.579,5900.0
2016-08-17 10:50:00,178.83,178.96,178.67,178.92,15100.0,166.7282,166.8494,166.579,166.8121,15100.0
2016-08-17 10:55:00,178.99,179.16,178.77,179.07,5712.0,166.8773,167.0358,166.6722,166.9519,5712.0
2016-08-17 11:00:00,179.1,179.14,178.86,179.05,15620.0,166.9799,167.0172,166.7561,166.9333,15620.0
2016-08-17 11:05:00,178.98,179.14,178.93,179.11,2800.0,166.868,167.0172,166.8214,166.9892,2800.0
2016-08-17 11:10:00,179.04,179.18,178.91,178.98,4660.0,166.924,167.0545,166.8028,166.868,4660.0
2016-08-17 11:15:00,178.98,179.07,178.76,179.04,9760.0,166.868,166.9519,166.6629,166.924,9760.0
2016-08-17 11:20:00,179.06,179.06,178.86,178.9,12903.0,166.9426,166.9426,166.7561,166.7934,12903.0
2016-08-17 11:25:00,178.84,178.96,178.84,178.96,200.0,166.7375,166.8494,166.7375,166.8494,200.0
2016-08-17 11:30:00,178.83,178.99,178.73,178.73,945.0,166.7282,166.8773,166.6349,166.6349,945.0
2016-08-17 11:35:00,178.69,178.69,178.46,178.46,2257.0,166.5976,166.5976,166.3832,166.3832,2257.0
2016-08-17 11:40:00,178.36,178.56,178.26,178.56,2900.0,166.29,166.4764,166.1967,166.4764,2900.0
2016-08-17 11:45:00,178.47,178.65,178.47,178.63,600.0,166.3925,166.5604,166.3925,166.5417,600.0
2016-08-17 11:50:00,178.59,178.73,178.54,178.68,7479.0,166.5044,166.6349,166.4578,166.5883,7479.0
2016-08-17 11:55:00,178.69,178.74,178.47,178.48,961.0,166.5976,166.6443,166.3925,166.4019,961.0
2016-08-17 12:00:00,178.56,178.57,178.45,178.48,1089.0,166.4764,166.4858,166.3739,166.4019,1089.0
2016-08-17 12:05:00,178.49,178.49,178.34,178.44,3000.0,166.4112,166.4112,166.2713,166.3646,3000.0
2016-08-17 12:10:00,178.54,178.61,178.43,178.45,2706.0,166.4578,166.5231,166.3552,166.3739,2706.0
2016-08-17 12:15:00,178.44,178.6,178.41,178.5,1370.0,166.3646,166.5137,166.3366,166.4205,1370.0
2016-08-17 12:20:00,178.51,178.66,178.41,178.62,4270.0,166.4298,166.5697,166.3366,166.5324,4270.0
2016-08-17 12:25:00,178.79,178.79,178.42,178.5,5259.0,166.6909,166.6909,166.3459,166.4205,5259.0
2016-08-17 12:30:00,178.53,178.69,178.53,178.56,1870.0,166.4485,166.5976,166.4485,166.4764,1870.0
2016-08-17 12:35:00,178.58,178.8,178.57,178.61,900.0,166.4951,166.7002,166.4858,166.5231,900.0
2016-08-17 12:40:00,178.62,178.72,178.5,178.51,1662.0,166.5324,166.6256,166.4205,166.4298,1662.0
2016-08-17 12:45:00,178.52,178.66,178.48,178.53,4901.0,166.4391,166.5697,166.4019,166.4485,4901.0
2016-08-17 12:50:00,178.69,178.7,178.58,178.58,1682.0,166.5976,166.607,166.4951,166.4951,1682.0
2016-08-17 12:55:00,178.66,178.75,178.47,178.5,2240.0,166.5697,166.6536,166.3925,166.4205,2240.0
2016-08-17 13:00:00,178.52,178.55,178.42,178.53,1800.0,166.4391,166.4671,166.3459,166.4485,1800.0
2016-08-17 13:05:00,178.54,178.62,178.49,178.62,2600.0,166.4578,166.5324,166.4112,166.5324,2600.0
2016-08-17 13:10:00,178.56,178.63,178.42,178.52,7800.0,166.4764,166.5417,166.3459,166.4391,7800.0
2016-08-17 13:15:00,178.52,178.56,178.4,178.47,13600.0,166.4391,166.4764,166.3273,166.3925,13600.0
2016-08-17 13:20:00,178.49,178.61,178.49,178.59,6200.0,166.4112,166.5231,166.4112,166.5044,6200.0
2016-08-17 13:25:00,178.52,178.57,178.45,178.55,12826.0,166.4391,166.4858,166.3739,166.4671,12826.0
2016-08-17 13:30:00,178.51,178.66,178.49,178.58,26159.0,166.4298,166.5697,166.4112,166.4951,26159.0
2016-08-17 13:35:00,178.64,178.75,178.58,178.7,7865.0,166.551,166.6536,166.4951,166.607,7865.0
2016-08-17 13:40:00,178.7,178.76,178.69,178.69,1900.0,166.607,166.6629,166.5976,166.5976,1900.0
2016-08-17 13:45:00,178.68,178.8,178.67,178.71,3900.0,166.5883,166.7002,166.579,166.6163,3900.0
2016-08-17 13:50:00,178.65,178.66,178.55,178.55,2600.0,166.5604,166.5697,166.4671,166.4671,2600.0
2016-08-17 13:55:00,178.55,178.55,178.43,178.51,4645.0,166.4671,166.4671,166.3552,166.4298,4645.0
2016-08-17 14:00:00,178.47,178.86,178.12,178.75,16718.0,166.3925,166.7561,166.0662,166.6536,16718.0
2016-08-17 14:05:00,178.8,178.86,178.64,178.7,7922.0,166.7002,166.7561,166.551,166.607,7922.0
2016-08-17 14:10:00,178.7,178.77,178.53,178.69,3946.0,166.607,166.6722,166.4485,166.5976,3946.0
2016-08-17 14:15:00,178.77,178.87,178.77,178.79,400.0,166.6722,166.7655,166.6722,166.6909,400.0
2016-08-17 14:20:00,178.79,178.81,178.68,178.79,2256.0,166.6909,166.7095,166.5883,166.6909,2256.0
2016-08-17 14:25:00,178.8,178.81,178.8,178.81,300.0,166.7002,166.7095,166.7002,166.7095,300.0
2016-08-17 14:30:00,178.82,178.88,178.61,178.61,2399.0,166.7188,166.7748,166.5231,166.5231,2399.0
2016-08-17 14:35:00,178.79,178.82,178.77,178.82,1900.0,166.6909,166.7188,166.6722,166.7188,1900.0
2016-08-17 14:40:00,178.95,178.95,178.79,178.79,1000.0,166.84,166.84,166.6909,166.6909,1000.0
2016-08-17 14:45:00,178.81,179.33,178.79,179.04,25296.0,166.7095,167.1943,166.6909,166.924,25296.0
2016-08-17 14:50:00,179.06,179.16,179.03,179.16,1708.0,166.9426,167.0358,166.9146,167.0358,1708.0
2016-08-17 14:55:00,179.16,179.33,179.05,179.23,1300.0,167.0358,167.1943,166.9333,167.1011,1300.0
2016-08-17 15:00:00,179.36,179.41,179.04,179.18,9174.0,167.2223,167.2689,166.924,167.0545,9174.0
2016-08-17 15:05:00,179.14,179.31,179.05,179.08,5496.0,167.0172,167.1757,166.9333,166.9613,5496.0
2016-08-17 15:10:00,179.03,179.27,178.94,179.09,27026.0,166.9146,167.1384,166.8307,166.9706,27026.0
2016-08-17 15:15:00,179.05,179.27,179.0,179.25,2600.0,166.9333,167.1384,166.8867,167.1197,2600.0
2016-08-17 15:20:00,179.12,179.4,178.98,179.14,23603.0,166.9985,167.2596,166.868,167.0172,23603.0
2016-08-17 15:25:00,179.14,179.23,179.06,179.11,6858.0,167.0172,167.1011,166.9426,166.9892,6858.0
2016-08-17 15:30:00,179.13,179.15,178.93,179.15,4220.0,167.0079,167.0265,166.8214,167.0265,4220.0
2016-08-17 15:35:00,179.16,179.32,179.1,179.21,9045.0,167.0358,167.185,166.9799,167.0825,9045.0
2016-08-17 15:40:00,179.31,179.32,179.03,179.25,9071.0,167.1757,167.185,166.9146,167.1197,9071.0
2016-08-17 15:45:00,179.24,179.25,178.93,178.93,28835.0,167.1104,167.1197,166.8214,166.8214,28835.0
2016-08-17 15:50:00,178.94,179.15,178.94,179.02,14509.0,166.8307,167.0265,166.8307,166.9053,14509.0
2016-08-17 15:55:00,179.03,179.18,178.84,178.91,112493.0,166.9146,167.0545,166.7375,166.8028,112493.0
2016-08-18 09:30:00,178.47,179.74,178.47,178.62,7845.0,166.3925,167.5766,166.3925,166.5324,7845.0
2016-08-18 09:35:00,178.62,179.89,178.61,179.34,15611.0,166.5324,167.7164,166.5231,167.2037,15611.0
2016-08-18 09:40:00,179.39,179.86,179.15,179.81,11582.0,167.2503,167.6885,167.0265,167.6419,11582.0
2016-08-18 09:45:00,179.72,179.95,179.43,179.89,37086.0,167.5579,167.7724,167.2876,167.7164,37086.0
2016-08-18 09:50:00,179.88,179.99,179.58,179.83,27912.0,167.7071,167.8097,167.4274,167.6605,27912.0
2016-08-18 09:55:00,179.89,180.07,179.84,180.0,15151.0,167.7164,167.8843,167.6698,167.819,15151.0
2016-08-18 10:00:00,179.92,180.0,179.71,179.9,8689.0,167.7444,167.819,167.5486,167.7258,8689.0
2016-08-18 10:05:00,179.9,179.99,179.74,179.85,21904.0,167.7258,167.8097,167.5766,167.6791,21904.0
2016-08-18 10:10:00,179.85,180.0,179.71,179.88,13200.0,167.6791,167.819,167.5486,167.7071,13200.0
2016-08-18 10:15:00,179.9,179.94,179.8,179.87,8514.0,167.7258,167.7631,167.6325,167.6978,8514.0
2016-08-18 10:20:00,179.84,179.85,179.59,179.59,4465.0,167.6698,167.6791,167.4367,167.4367,4465.0
2016-08-18 10:25:00,179.59,179.63,179.27,179.4,17700.0,167.4367,167.474,167.1384,167.2596,17700.0
2016-08-18 10:30:00,179.4,179.54,179.09,179.24,9770.0,167.2596,167.3901,166.9706,167.1104,9770.0
2016-08-18 10:35:00,179.23,179.32,179.16,179.16,3170.0,167.1011,167.185,167.0358,167.0358,3170.0
2016-08-18 10:40:00,179.31,179.44,179.06,179.31,27236.0,167.1757,167.2969,166.9426,167.1757,27236.0
2016-08-18 10:45:00,179.26,179.3,179.13,179.28,9242.0,167.1291,167.1664,167.0079,167.1477,9242.0
2016-08-18 10:50:00,179.28,179.34,179.25,179.25,5000.0,167.1477,167.2037,167.1197,167.1197,5000.0
2016-08-18 10:55:00,179.23,179.48,179.23,179.42,3850.0,167.1011,167.3342,167.1011,167.2782,3850.0
2016-08-18 11:00:00,179.44,179.5,179.13,179.39,12071.0,167.2969,167.3528,167.0079,167.2503,12071.0
2016-08-18 11:05:00,179.27,179.5,179.27,179.39,5781.0,167.1384,167.3528,167.1384,167.2503,5781.0
2016-08-18 11:10:00,179.46,179.53,179.33,179.51,7519.0,167.3155,167.3808,167.1943,167.3622,7519.0
2016-08-18 11:15:00,179.5,179.56,179.38,179.5,14464.0,167.3528,167.4088,167.241,167.3528,14464.0
2016-08-18 11:20:00,179.5,179.51,179.21,179.27,7419.0,167.3528,167.3622,167.0825,167.1384,7419.0
2016-08-18 11:25:00,179.33,179.41,179.27,179.34,4401.0,167.1943,167.2689,167.1384,167.2037,4401.0
2016-08-18 11:30:00,179.36,179.41,179.21,179.35,4900.0,167.2223,167.2689,167.0825,167.213,4900.0
2016-08-18 11:35:00,179.31,179.56,179.27,179.49,8945.0,167.1757,167.4088,167.1384,167.3435,8945.0
2016-08-18 11:40:00,179.44,179.52,179.31,179.49,6067.0,167.2969,167.3715,167.1757,167.3435,6067.0
2016-08-18 11:45:00,179.5,179.52,179.39,179.43,7550.0,167.3528,167.3715,167.2503,167.2876,7550.0
2016-08-18 11:50:00,179.43,179.54,179.41,179.5,5061.0,167.2876,167.3901,167.2689,167.3528,5061.0
2016-08-18 11:55:00,179.51,179.52,179.39,179.41,5700.0,167.3622,167.3715,167.2503,167.2689,5700.0
2016-08-18 12:00:00,179.42,179.51,179.4,179.4,1700.0,167.2782,167.3622,167.2596,167.2596,1700.0
2016-08-18 12:05:00,179.41,179.48,179.4,179.47,1000.0,167.2689,167.3342,167.2596,167.3249,1000.0
2016-08-18 12:10:00,179.46,179.49,179.43,179.45,4500.0,167.3155,167.3435,167.2876,167.3062,4500.0
2016-08-18 12:15:00,179.49,179.52,179.41,179.44,7500.0,167.3435,167.3715,167.2689,167.2969,7500.0
2016-08-18 12:20:00,179.48,179.52,179.45,179.45,800.0,167.3342,167.3715,167.3062,167.3062,800.0
2016-08-18 12:25:00,179.5,179.52,179.38,179.45,3840.0,167.3528,167.3715,167.241,167.3062,3840.0
2016-08-18 12:30:00,179.41,179.43,179.38,179.38,2404.0,167.2689,167.2876,167.241,167.241,2404.0
2016-08-18 12:35:00,179.36,179.47,179.32,179.47,4076.0,167.2223,167.3249,167.185,167.3249,4076.0
2016-08-18 12:40:00,179.48,179.48,179.4,179.42,2300.0,167.3342,167.3342,167.2596,167.2782,2300.0
2016-08-18 12:45:00,179.43,179.49,179.42,179.49,1313.0,167.2876,167.3435,167.2782,167.3435,1313.0
2016-08-18 12:50:00,179.47,179.47,179.42,179.43,4300.0,167.3249,167.3249,167.2782,167.2876,4300.0
2016-08-18 12:55:00,179.4,179.43,179.4,179.43,300.0,167.2596,167.2876,167.2596,167.2876,300.0
2016-08-18 13:00:00,179.44,179.49,179.41,179.41,4362.0,167.2969,167.3435,167.2689,167.2689,4362.0
2016-08-18 13:05:00,179.45,179.45,179.36,179.36,1600.0,167.3062,167.3062,167.2223,167.2223,1600.0
2016-08-18 13:10:00,179.37,179.45,179.37,179.43,5402.0,167.2316,167.3062,167.2316,167.2876,5402.0
2016-08-18 13:15:00,179.45,179.46,179.36,179.36,1300.0,167.3062,167.3155,167.2223,167.2223,1300.0
2016-08-18 13:20:00,179.36,179.44,179.36,179.37,600.0,167.2223,167.2969,167.2223,167.2316,600.0
2016-08-18 13:25:00,179.31,179.37,179.3,179.36,600.0,167.1757,167.2316,167.1664,167.2223,600.0
2016-08-18 13:30:00,179.37,179.4,179.29,179.29,5123.0,167.2316,167.2596,167.157,167.157,5123.0
2016-08-18 13:35:00,179.25,179.28,179.14,179.25,10328.0,167.1197,167.1477,167.0172,167.1197,10328.0
2016-08-18 13:40:00,179.18,179.24,178.92,179.1,9179.0,167.0545,167.1104,166.8121,166.9799,9179.0
2016-08-18 13:45:00,179.02,179.19,179.02,179.17,1100.0,166.9053,167.0638,166.9053,167.0452,1100.0
2016-08-18 13:50:00,179.25,179.28,179.11,179.16,13100.0,167.1197,167.1477,166.9892,167.0358,13100.0
2016-08-18 13:55:00,179.11,179.23,179.06,179.14,5500.0,166.9892,167.1011,166.9426,167.0172,5500.0
2016-08-18 14:00:00,179.1,179.25,179.09,179.25,3400.0,166.9799,167.1197,166.9706,167.1197,3400.0
2016-08-18 14:05:00,179.23,179.25,179.01,179.19,2272.0,167.1011,167.1197,166.896,167.0638,2272.0
2016-08-18 14:10:00,179.2,179.31,179.14,179.18,1700.0,167.0731,167.1757,167.0172,167.0545,1700.0
2016-08-18 14:15:00,179.11,179.31,179.11,179.26,3583.0,166.9892,167.1757,166.9892,167.1291,3583.0
2016-08-18 14:20:00,179.27,179.27,179.13,179.18,2247.0,167.1384,167.1384,167.0079,167.0545,2247.0
2016-08-18 14:25:00,179.23,179.23,179.14,179.19,2600.0,167.1011,167.1011,167.0172,167.0638,2600.0
2016-08-18 14:30:00,179.2,179.2,179.05,179.13,1200.0,167.0731,167.0731,166.9333,167.0079,1200.0
2016-08-18 14:35:00,179.1,179.23,179.1,179.2,2500.0,166.9799,167.1011,166.9799,167.0731,2500.0
2016-08-18 14:40:00,179.15,179.15,178.95,178.97,8587.0,167.0265,167.0265,166.84,166.8587,8587.0
2016-08-18 14:45:00,178.97,179.03,178.93,179.0,7800.0,166.8587,166.9146,166.8214,166.8867,7800.0
2016-08-18 14:50:00,179.03,179.07,178.95,178.95,1478.0,166.9146,166.9519,166.84,166.84,1478.0
2016-08-18 14:55:00,178.94,178.95,178.62,178.75,4918.0,166.8307,166.84,166.5324,166.6536,4918.0
2016-08-18 15:00:00,178.78,178.99,178.69,178.95,21333.0,166.6816,166.8773,166.5976,166.84,21333.0
2016-08-18 15:05:00,178.92,178.96,178.79,178.86,8697.0,166.8121,166.8494,166.6909,166.7561,8697.0
2016-08-18 15:10:00,178.86,178.95,178.76,178.87,6980.0,166.7561,166.84,166.6629,166.7655,6980.0
2016-08-18 15:15:00,178.87,178.89,178.72,178.8,9669.0,166.7655,166.7841,166.6256,166.7002,9669.0
2016-08-18 15:20:00,178.8,178.85,178.73,178.8,11500.0,166.7002,166.7468,166.6349,166.7002,11500.0
2016-08-18 15:25:00,178.81,178.86,178.75,178.85,17825.0,166.7095,166.7561,166.6536,166.7468,17825.0
2016-08-18 15:30:00,178.88,178.92,178.77,178.86,12885.0,166.7748,166.8121,166.6722,166.7561,12885.0
2016-08-18 15:35:00,178.8,179.39,178.8,179.3,8967.0,166.7002,167.2503,166.7002,167.1664,8967.0
2016-08-18 15:40:00,179.35,179.48,179.25,179.41,17011.0,167.213,167.3342,167.1197,167.2689,17011.0
2016-08-18 15:45:00,179.4,179.46,179.09,179.34,28161.0,167.2596,167.3155,166.9706,167.2037,28161.0
2016-08-18 15:50:00,179.3,179.38,179.28,179.3,30663.0,167.1664,167.241,167.1477,167.1664,30663.0
2016-08-18 15:55:00,179.31,179.52,179.3,179.46,38527.0,167.1757,167.3715,167.1664,167.3155,38527.0
2016-08-19 09:30:00,178.96,179.85,178.71,179.03,31311.0,166.8494,167.6791,166.6163,166.9146,31311.0
2016-08-19 09:35:00,178.96,178.96,178.96,178.96,300.0,166.8494,166.8494,166.8494,166.8494,300.0
2016-08-19 09:40:00,179.18,179.18,179.16,179.17,631.0,167.0545,167.0545,167.0358,167.0452,631.0
2016-08-19 09:45:00,178.89,179.04,178.71,178.89,1753.0,166.7841,166.924,166.6163,166.7841,1753.0
2016-08-19 09:50:00,178.63,178.63,178.58,178.58,700.0,166.5417,166.5417,166.4951,166.4951,700.0
2016-08-19 09:55:00,178.42,178.79,178.35,178.47,7714.0,166.3459,166.6909,166.2807,166.3925,7714.0
2016-08-19 10:00:00,178.49,178.49,178.32,178.42,400.0,166.4112,166.4112,166.2527,166.3459,400.0
2016-08-19 10:05:00,178.54,178.54,178.1,178.18,4695.0,166.4578,166.4578,166.0476,166.1222,4695.0
2016-08-19 10:10:00,178.08,178.49,178.08,178.49,1601.0,166.0289,166.4112,166.0289,166.4112,1601.0
2016-08-19 10:15:00,178.35,178.54,178.14,178.15,2143.0,166.2807,166.4578,166.0849,166.0942,2143.0
2016-08-19 10:20:00,178.54,178.54,178.1,178.11,4087.0,166.4578,166.4578,166.0476,166.0569,4087.0
2016-08-19 10:25:00,178.32,178.34,178.01,178.34,18605.0,166.2527,166.2713,165.9637,166.2713,18605.0
2016-08-19 10:30:00,178.33,178.46,178.33,178.35,1700.0,166.262,166.3832,166.262,166.2807,1700.0
2016-08-19 10:35:00,178.47,178.6,178.4,178.4,5816.0,166.3925,166.5137,166.3273,166.3273,5816.0
2016-08-19 10:40:00,178.39,178.45,178.24,178.24,2900.0,166.3179,166.3739,166.1781,166.1781,2900.0
2016-08-19 10:45:00,178.49,178.49,178.33,178.45,600.0,166.4112,166.4112,166.262,166.3739,600.0
2016-08-19 10:50:00,178.44,178.44,178.28,178.38,2301.0,166.3646,166.3646,166.2154,166.3086,2301.0
2016-08-19 10:55:00,178.43,178.44,178.25,178.25,2479.0,166.3552,166.3646,166.1874,166.1874,2479.0
2016-08-19 11:00:00,178.3,178.4,178.3,178.3,2374.0,166.234,166.3273,166.234,166.234,2374.0
2016-08-19 11:05:00,178.38,178.56,178.36,178.55,1149.0,166.3086,166.4764,166.29,166.4671,1149.0
2016-08-19 11:10:00,178.36,178.55,178.36,178.41,2016.0,166.29,166.4671,166.29,166.3366,2016.0
2016-08-19 11:15:00,178.41,178.41,178.16,178.33,4293.0,166.3366,166.3366,166.1035,166.262,4293.0
2016-08-19 11:20:00,178.34,178.45,178.25,178.26,2200.0,166.2713,166.3739,166.1874,166.1967,2200.0
2016-08-19 11:25:00,178.43,178.43,178.28,178.35,1635.0,166.3552,166.3552,166.2154,166.2807,1635.0
2016-08-19 11:30:00,178.45,178.45,178.26,178.29,1435.0,166.3739,166.3739,166.1967,166.2247,1435.0
2016-08-19 11:35:00,178.27,178.43,178.21,178.43,1624.0,166.2061,166.3552,166.1501,166.3552,1624.0
2016-08-19 11:40:00,178.25,178.42,178.25,178.28,1900.0,166.1874,166.3459,166.1874,166.2154,1900.0
2016-08-19 11:45:00,178.26,178.45,178.21,178.33,3383.0,166.1967,166.3739,166.1501,166.262,3383.0
2016-08-19 11:50:00,178.35,178.44,178.35,178.44,662.0,166.2807,166.3646,166.2807,166.3646,662.0
2016-08-19 11:55:00,178.4,178.5,178.39,178.46,700.0,166.3273,166.4205,166.3179,166.3832,700.0
2016-08-19 12:00:00,178.59,178.73,178.51,178.73,900.0,166.5044,166.6349,166.4298,166.6349,900.0
2016-08-19 12:05:00,178.58,178.66,178.36,178.4,1580.0,166.4951,166.5697,166.29,166.3273,1580.0
2016-08-19 12:10:00,178.4,178.46,178.35,178.35,1322.0,166.3273,166.3832,166.2807,166.2807,1322.0
2016-08-19 12:15:00,178.32,178.4,178.27,178.4,2384.0,166.2527,166.3273,166.2061,166.3273,2384.0
2016-08-19 12:20:00,178.35,178.43,178.35,178.38,500.0,166.2807,166.3552,166.2807,166.3086,500.0
2016-08-19 12:25:00,178.44,178.48,178.38,178.48,600.0,166.3646,166.4019,166.3086,166.4019,600.0
2016-08-19 12:30:00,178.43,178.43,178.32,178.32,1544.0,166.3552,166.3552,166.2527,166.2527,1544.0
2016-08-19 12:35:00,178.48,178.48,178.38,178.38,500.0,166.4019,166.4019,166.3086,166.3086,500.0
2016-08-19 12:40:00,178.37,178.4,178.17,178.27,2800.0,166.2993,166.3273,166.1128,166.2061,2800.0
2016-08-19 12:45:00,178.25,178.4,178.25,178.3,1100.0,166.1874,166.3273,166.1874,166.234,1100.0
2016-08-19 12:50:00,178.27,178.35,178.18,178.32,3909.0,166.2061,166.2807,166.1222,166.2527,3909.0
2016-08-19 12:55:00,178.25,178.33,178.17,178.33,5300.0,166.1874,166.262,166.1128,166.262,5300.0
2016-08-19 13:00:00,178.26,178.35,178.2,178.2,2471.0,166.1967,166.2807,166.1408,166.1408,2471.0
2016-08-19 13:05:00,178.16,178.26,178.16,178.21,1471.0,166.1035,166.1967,166.1035,166.1501,1471.0
2016-08-19 13:10:00,178.2,178.35,178.13,178.13,1713.0,166.1408,166.2807,166.0755,166.0755,1713.0
2016-08-19 13:15:00,178.1,178.15,178.04,178.04,1605.0,166.0476,166.0942,165.9916,165.9916,1605.0
2016-08-19 13:20:00,178.02,178.45,178.02,178.21,7260.0,165.973,166.3739,165.973,166.1501,7260.0
2016-08-19 13:25:00,178.4,178.73,178.22,178.73,8647.0,166.3273,166.6349,166.1595,166.6349,8647.0
2016-08-19 13:30:00,178.63,178.73,178.42,178.53,5701.0,166.5417,166.6349,166.3459,166.4485,5701.0
2016-08-19 13:35:00,178.5,178.61,178.5,178.56,600.0,166.4205,166.5231,166.4205,166.4764,600.0
2016-08-19 13:40:00,178.51,178.68,178.51,178.55,1765.0,166.4298,166.5883,166.4298,166.4671,1765.0
2016-08-19 13:45:00,178.52,178.58,178.39,178.54,2500.0,166.4391,166.4951,166.3179,166.4578,2500.0
2016-08-19 13:50:00,178.6,178.73,178.57,178.59,2500.0,166.5137,166.6349,166.4858,166.5044,2500.0
2016-08-19 13:55:00,178.56,178.59,178.54,178.54,800.0,166.4764,166.5044,166.4578,166.4578,800.0
2016-08-19 14:00:00,178.64,178.7,178.57,178.6,2378.0,166.551,166.607,166.4858,166.5137,2378.0
2016-08-19 14:05:00,178.58,178.64,178.48,178.48,3300.0,166.4951,166.551,166.4019,166.4019,3300.0
2016-08-19 14:10:00,178.48,178.65,178.42,178.59,2500.0,166.4019,166.5604,166.3459,166.5044,2500.0
2016-08-19 14:15:00,178.52,178.71,178.52,178.58,1600.0,166.4391,166.6163,166.4391,166.4951,1600.0
2016-08-19 14:20:00,178.63,178.79,178.63,178.71,3574.0,166.5417,166.6909,166.5417,166.6163,3574.0
2016-08-19 14:25:00,178.71,178.74,178.7,178.72,4900.0,166.6163,166.6443,166.607,166.6256,4900.0
2016-08-19 14:30:00,178.71,178.72,178.64,178.68,2100.0,166.6163,166.6256,166.551,166.5883,2100.0
2016-08-19 14:35:00,178.68,178.68,178.41,178.46,8149.0,166.5883,166.5883,166.3366,166.3832,8149.0
2016-08-19 14:40:00,178.42,178.58,178.41,178.44,1900.0,166.3459,166.4951,166.3366,166.3646,1900.0
2016-08-19 14:45:00,178.5,178.54,178.38,178.42,4226.0,166.4205,166.4578,166.3086,166.3459,4226.0
2016-08-19 14:50:00,178.37,178.55,178.37,178.51,1600.0,166.2993,166.4671,166.2993,166.4298,1600.0
2016-08-19 14:55:00,178.56,178.62,178.48,178.56,3217.0,166.4764,166.5324,166.4019,166.4764,3217.0
2016-08-19 15:00:00,178.63,178.64,178.58,178.58,2004.0,166.5417,166.551,166.4951,166.4951,2004.0
2016-08-19 15:05:00,178.6,178.71,178.59,178.66,2200.0,166.5137,166.6163,166.5044,166.5697,2200.0
2016-08-19 15:10:00,178.68,178.7,178.46,178.56,3822.0,166.5883,166.607,166.3832,166.4764,3822.0
2016-08-19 15:15:00,178.56,178.62,178.49,178.49,2289.0,166.4764,166.5324,166.4112,166.4112,2289.0
2016-08-19 15:20:00,178.5,178.57,178.37,178.37,5229.0,166.4205,166.4858,166.2993,166.2993,5229.0
2016-08-19 15:25:00,178.38,178.51,178.34,178.51,3101.0,166.3086,166.4298,166.2713,166.4298,3101.0
2016-08-19 15:30:00,178.48,178.48,178.37,178.47,2300.0,166.4019,166.4019,166.2993,166.3925,2300.0
2016-08-19 15:35:00,178.44,178.44,178.28,178.4,10285.0,166.3646,166.3646,166.2154,166.3273,10285.0
2016-08-19 15:40:00,178.38,178.46,178.07,178.15,15446.0,166.3086,166.3832,166.0196,166.0942,15446.0
2016-08-19 15:45:00,178.19,178.19,178.08,178.11,10590.0,166.1315,166.1315,166.0289,166.0569,10590.0
2016-08-19 15:50:00,178.11,178.16,178.0,178.05,12508.0,166.0569,166.1035,165.9543,166.001,12508.0
2016-08-19 15:55:00,178.0,178.14,177.91,178.03,24275.0,165.9543,166.0849,165.8704,165.9823,24275.0
2016-08-22 09:30:00,178.56,178.93,178.47,178.61,6869.0,166.4764,166.8214,166.3925,166.5231,6869.0
2016-08-22 09:35:00,178.77,179.0,178.7,179.0,3601.0,166.6722,166.8867,166.607,166.8867,3601.0
2016-08-22 09:40:00,179.17,179.59,179.16,179.59,6375.0,167.0452,167.4367,167.0358,167.4367,6375.0
2016-08-22 09:45:00,179.55,179.98,179.38,179.76,7646.0,167.3994,167.8003,167.241,167.5952,7646.0
2016-08-22 09:50:00,179.76,179.98,179.62,179.62,7902.0,167.5952,167.8003,167.4647,167.4647,7902.0
2016-08-22 09:55:00,179.75,179.85,179.61,179.75,6831.0,167.5859,167.6791,167.4554,167.5859,6831.0
2016-08-22 10:00:00,179.86,179.86,179.64,179.66,2047.0,167.6885,167.6885,167.4834,167.502,2047.0
2016-08-22 10:05:00,179.69,179.83,179.47,179.82,6671.0,167.53,167.6605,167.3249,167.6512,6671.0
2016-08-22 10:10:00,179.68,179.83,179.52,179.71,6050.0,167.5206,167.6605,167.3715,167.5486,6050.0
2016-08-22 10:15:00,179.59,179.76,179.56,179.62,2641.0,167.4367,167.5952,167.4088,167.4647,2641.0
2016-08-22 10:20:00,179.63,179.74,179.52,179.7,11406.0,167.474,167.5766,167.3715,167.5393,11406.0
2016-08-22 10:25:00,179.69,179.76,179.52,179.62,7413.0,167.53,167.5952,167.3715,167.4647,7413.0
2016-08-22 10:30:00,179.7,179.92,179.58,179.92,7402.0,167.5393,167.7444,167.4274,167.7444,7402.0
2016-08-22 10:35:00,179.92,179.99,179.81,179.84,3500.0,167.7444,167.8097,167.6419,167.6698,3500.0
2016-08-22 10:40:00,179.87,179.98,179.84,179.92,1251.0,167.6978,167.8003,167.6698,167.7444,1251.0
2016-08-22 10:45:00,179.94,179.96,179.89,179.92,2200.0,167.7631,167.7817,167.7164,167.7444,2200.0
2016-08-22 10:50:00,179.89,179.9,179.67,179.68,3800.0,167.7164,167.7258,167.5113,167.5206,3800.0
2016-08-22 10:55:00,179.74,179.74,179.7,179.7,400.0,167.5766,167.5766,167.5393,167.5393,400.0
2016-08-22 11:00:00,179.77,179.86,179.76,179.86,1167.0,167.6046,167.6885,167.5952,167.6885,1167.0
2016-08-22 11:05:00,179.88,179.95,179.78,179.78,2246.0,167.7071,167.7724,167.6139,167.6139,2246.0
2016-08-22 11:10:00,179.82,179.86,179.78,179.85,1200.0,167.6512,167.6885,167.6139,167.6791,1200.0
2016-08-22 11:15:00,179.86,179.86,179.6,179.6,3987.0,167.6885,167.6885,167.4461,167.4461,3987.0
2016-08-22 11:20:00,179.59,179.67,179.46,179.59,4187.0,167.4367,167.5113,167.3155,167.4367,4187.0
2016-08-22 11:25:00,179.58,179.63,179.48,179.49,4100.0,167.4274,167.474,167.3342,167.3435,4100.0
2016-08-22 11:30:00,179.5,179.57,179.48,179.52,3300.0,167.3528,167.4181,167.3342,167.3715,3300.0
2016-08-22 11:35:00,179.52,179.6,179.51,179.55,2800.0,167.3715,167.4461,167.3622,167.3994,2800.0
2016-08-22 11:40:00,179.58,179.64,179.56,179.58,1552.0,167.4274,167.4834,167.4088,167.4274,1552.0
2016-08-22 11:45:00,179.65,179.75,179.53,179.72,4690.0,167.4927,167.5859,167.3808,167.5579,4690.0
2016-08-22 11:50:00,179.71,179.78,179.63,179.73,4505.0,167.5486,167.6139,167.474,167.5673,4505.0
2016-08-22 11:55:00,179.7,179.78,179.7,179.71,2454.0,167.5393,167.6139,167.5393,167.5486,2454.0
2016-08-22 12:00:00,179.71,179.74,179.71,179.71,600.0,167.5486,167.5766,167.5486,167.5486,600.0
2016-08-22 12:05:00,179.63,179.71,179.61,179.61,1900.0,167.474,167.5486,167.4554,167.4554,1900.0
2016-08-22 12:10:00,179.65,179.65,179.49,179.5,1800.0,167.4927,167.4927,167.3435,167.3528,1800.0
2016-08-22 12:15:00,179.56,179.65,179.52,179.59,2510.0,167.4088,167.4927,167.3715,167.4367,2510.0
2016-08-22 12:20:00,179.58,179.83,179.55,179.83,1100.0,167.4274,167.6605,167.3994,167.6605,1100.0
2016-08-22 12:25:00,179.79,180.05,179.79,180.03,4589.0,167.6232,167.8656,167.6232,167.847,4589.0
2016-08-22 12:30:00,180.04,180.1,180.0,180.06,4019.0,167.8563,167.9122,167.819,167.8749,4019.0
2016-08-22 12:35:00,180.09,180.16,180.05,180.16,1100.0,167.9029,167.9682,167.8656,167.9682,1100.0
2016-08-22 12:40:00,180.16,180.19,179.99,180.0,2600.0,167.9682,167.9961,167.8097,167.819,2600.0
2016-08-22 12:45:00,179.96,180.01,179.76,179.89,2675.0,167.7817,167.8283,167.5952,167.7164,2675.0
2016-08-22 12:50:00,179.78,179.91,179.78,179.91,1500.0,167.6139,167.7351,167.6139,167.7351,1500.0
2016-08-22 12:55:00,179.8,179.85,179.8,179.85,300.0,167.6325,167.6791,167.6325,167.6791,300.0
2016-08-22 13:00:00,179.84,179.89,179.79,179.79,500.0,167.6698,167.7164,167.6232,167.6232,500.0
2016-08-22 13:05:00,179.83,179.9,179.82,179.9,1140.0,167.6605,167.7258,167.6512,167.7258,1140.0
2016-08-22 13:10:00,179.95,179.95,179.87,179.93,1100.0,167.7724,167.7724,167.6978,167.7537,1100.0
2016-08-22 13:15:00,179.98,179.98,179.89,179.95,800.0,167.8003,167.8003,167.7164,167.7724,800.0
2016-08-22 13:20:00,179.89,179.89,179.6,179.85,2200.0,167.7164,167.7164,167.4461,167.6791,2200.0
2016-08-22 13:25:00,179.55,179.63,179.55,179.63,200.0,167.3994,167.474,167.3994,167.474,200.0
2016-08-22 13:30:00,179.57,179.59,179.57,179.59,200.0,167.4181,167.4367,167.4181,167.4367,200.0
2016-08-22 13:35:00,179.55,179.59,179.44,179.44,1530.0,167.3994,167.4367,167.2969,167.2969,1530.0
2016-08-22 13:40:00,179.52,179.53,179.5,179.53,1100.0,167.3715,167.3808,167.3528,167.3808,1100.0
2016-08-22 13:45:00,179.49,179.66,179.48,179.66,2126.0,167.3435,167.502,167.3342,167.502,2126.0
2016-08-22 13:50:00,179.74,179.74,179.58,179.66,1100.0,167.5766,167.5766,167.4274,167.502,1100.0
2016-08-22 13:55:00,179.66,179.72,179.55,179.57,1554.0,167.502,167.5579,167.3994,167.4181,1554.0
2016-08-22 14:00:00,179.59,179.72,179.57,179.72,1400.0,167.4367,167.5579,167.4181,167.5579,1400.0
2016-08-22 14:05:00,179.65,179.65,179.62,179.62,200.0,167.4927,167.4927,167.4647,167.4647,200.0
2016-08-22 14:10:00,179.62,179.79,179.62,179.78,1811.0,167.4647,167.6232,167.4647,167.6139,1811.0
2016-08-22 14:15:00,179.91,179.93,179.7,179.9,2397.0,167.7351,167.7537,167.5393,167.7258,2397.0
2016-08-22 14:20:00,179.85,179.85,179.85,179.85,100.0,167.6791,167.6791,167.6791,167.6791,100.0
2016-08-22 14:25:00,179.7,179.7,179.47,179.66,5355.0,167.5393,167.5393,167.3249,167.502,5355.0
2016-08-22 14:30:00,179.64,179.65,179.44,179.55,3604.0,167.4834,167.4927,167.2969,167.3994,3604.0
2016-08-22 14:35:00,179.54,179.74,179.48,179.74,5365.0,167.3901,167.5766,167.3342,167.5766,5365.0
2016-08-22 14:40:00,179.55,179.74,179.54,179.74,2700.0,167.3994,167.5766,167.3901,167.5766,2700.0
2016-08-22 14:45:00,179.86,180.11,179.74,179.92,3510.0,167.6885,167.9215,167.5766,167.7444,3510.0
2016-08-22 14:50:00,179.9,179.97,179.8,179.81,6901.0,167.7258,167.791,167.6325,167.6419,6901.0
2016-08-22 14:55:00,179.86,179.89,179.79,179.81,1882.0,167.6885,167.7164,167.6232,167.6419,1882.0
2016-08-22 15:00:00,179.77,179.98,179.76,179.98,6011.0,167.6046,167.8003,167.5952,167.8003,6011.0
2016-08-22 15:05:00,179.91,180.08,179.82,179.98,12170.0,167.7351,167.8936,167.6512,167.8003,12170.0
2016-08-22 15:10:00,180.05,180.07,179.92,180.01,10605.0,167.8656,167.8843,167.7444,167.8283,10605.0
2016-08-22 15:15:00,179.99,180.07,179.96,180.07,11274.0,167.8097,167.8843,167.7817,167.8843,11274.0
2016-08-22 15:20:00,180.06,180.06,180.02,180.05,5951.0,167.8749,167.8749,167.8376,167.8656,5951.0
2016-08-22 15:25:00,180.02,180.03,179.95,179.97,6933.0,167.8376,167.847,167.7724,167.791,6933.0
2016-08-22 15:30:00,179.95,180.13,179.93,180.07,30845.0,167.7724,167.9402,167.7537,167.8843,30845.0
2016-08-22 15:35:00,180.06,180.97,180.06,180.76,41177.0,167.8749,168.7234,167.8749,168.5276,41177.0
2016-08-22 15:40:00,180.81,180.96,180.34,180.34,54489.0,168.5742,168.714,168.136,168.136,54489.0
2016-08-22 15:45:00,180.33,180.64,180.33,180.51,16421.0,168.1267,168.4157,168.1267,168.2945,16421.0
2016-08-22 15:50:00,180.51,180.6,180.42,180.47,29524.0,168.2945,168.3784,168.2106,168.2572,29524.0
2016-08-22 15:55:00,180.48,180.54,180.28,180.43,24392.0,168.2665,168.3225,168.08,168.2199,24392.0
2016-08-23 09:30:00,180.75,180.75,180.75,180.75,3427.0,168.5182,168.5182,168.5182,168.5182,3427.0
2016-08-23 09:35:00,180.51,180.88,180.51,180.64,6504.0,168.2945,168.6394,168.2945,168.4157,6504.0
2016-08-23 09:40:00,180.49,180.5,180.21,180.29,2230.0,168.2758,168.2852,168.0148,168.0894,2230.0
2016-08-23 09:45:00,180.6,180.6,180.23,180.57,810.0,168.3784,168.3784,168.0334,168.3504,810.0
2016-08-23 09:50:00,180.64,180.75,180.42,180.72,1892.0,168.4157,168.5182,168.2106,168.4903,1892.0
2016-08-23 09:55:00,180.75,180.75,180.67,180.67,500.0,168.5182,168.5182,168.4437,168.4437,500.0
2016-08-23 10:00:00,180.57,180.81,180.21,180.22,16159.0,168.3504,168.5742,168.0148,168.0241,16159.0
2016-08-23 10:05:00,180.22,180.49,180.0,180.03,9940.0,168.0241,168.2758,167.819,167.847,9940.0
2016-08-23 10:10:00,180.04,180.51,179.98,180.14,16460.0,167.8563,168.2945,167.8003,167.9495,16460.0
2016-08-23 10:15:00,180.2,180.47,180.03,180.2,13709.0,168.0055,168.2572,167.847,168.0055,13709.0
2016-08-23 10:20:00,180.2,180.8,180.03,180.78,18145.0,168.0055,168.5649,167.847,168.5462,18145.0
2016-08-23 10:25:00,180.8,180.85,180.64,180.77,28390.0,168.5649,168.6115,168.4157,168.5369,28390.0
2016-08-23 10:30:00,180.71,180.83,180.37,180.45,21372.0,168.4809,168.5928,168.164,168.2385,21372.0
2016-08-23 10:35:00,180.43,180.44,180.07,180.09,12100.0,168.2199,168.2292,167.8843,167.9029,12100.0
2016-08-23 10:40:00,180.09,180.14,179.86,180.0,10666.0,167.9029,167.9495,167.6885,167.819,10666.0
2016-08-23 10:45:00,180.0,180.26,179.79,180.02,15801.0,167.819,168.0614,167.6232,167.8376,15801.0
2016-08-23 10:50:00,179.98,180.09,179.74,179.74,14044.0,167.8003,167.9029,167.5766,167.5766,14044.0
2016-08-23 10:55:00,179.77,179.77,179.32,179.46,16291.0,167.6046,167.6046,167.185,167.3155,16291.0
2016-08-23 11:00:00,179.42,179.9,179.42,179.66,14680.0,167.2782,167.7258,167.2782,167.502,14680.0
2016-08-23 11:05:00,179.66,180.03,179.65,179.96,15409.0,167.502,167.847,167.4927,167.7817,15409.0
2016-08-23 11:10:00,179.95,180.39,179.95,180.26,13596.0,167.7724,168.1826,167.7724,168.0614,13596.0
2016-08-23 11:15:00,180.27,180.27,179.87,179.99,15805.0,168.0707,168.0707,167.6978,167.8097,15805.0
2016-08-23 11:20:00,179.97,180.22,179.94,180.0,17974.0,167.791,168.0241,167.7631,167.819,17974.0
2016-08-23 11:25:00,180.03,180.04,179.38,179.56,12352.0,167.847,167.8563,167.241,167.4088,12352.0
2016-08-23 11:30:00,179.54,179.81,179.54,179.81,1000.0,167.3901,167.6419,167.3901,167.6419,1000.0
2016-08-23 11:35:00,179.57,179.67,179.55,179.66,1100.0,167.4181,167.5113,167.3994,167.502,1100.0
2016-08-23 11:40:00,179.61,179.92,179.6,179.84,1000.0,167.4554,167.7444,167.4461,167.6698,1000.0
2016-08-23 11:45:00,179.88,179.88,179.74,179.78,1732.0,167.7071,167.7071,167.5766,167.6139,1732.0
2016-08-23 11:50:00,179.78,179.86,179.72,179.83,885.0,167.6139,167.6885,167.5579,167.6605,885.0
2016-08-23 11:55:00,179.77,179.77,179.77,179.77,100.0,167.6046,167.6046,167.6046,167.6046,100.0
2016-08-23 12:00:00,179.84,180.03,179.77,180.0,3300.0,167.6698,167.847,167.6046,167.819,3300.0
2016-08-23 12:05:00,180.07,180.1,179.89,180.1,5108.0,167.8843,167.9122,167.7164,167.9122,5108.0
2016-08-23 12:10:00,180.1,180.31,180.1,180.16,4535.0,167.9122,168.108,167.9122,167.9682,4535.0
2016-08-23 12:15:00,180.25,180.26,180.19,180.19,7228.0,168.0521,168.0614,167.9961,167.9961,7228.0
2016-08-23 12:20:00,180.22,180.26,180.17,180.26,974.0,168.0241,168.0614,167.9775,168.0614,974.0
2016-08-23 12:25:00,180.24,180.27,180.18,180.18,700.0,168.0428,168.0707,167.9868,167.9868,700.0
2016-08-23 12:30:00,180.13,180.25,180.13,180.25,4400.0,167.9402,168.0521,167.9402,168.0521,4400.0
2016-08-23 12:35:00,180.2,180.34,180.15,180.26,3100.0,168.0055,168.136,167.9588,168.0614,3100.0
2016-08-23 12:40:00,180.22,180.24,180.21,180.24,300.0,168.0241,168.0428,168.0148,168.0428,300.0
2016-08-23 12:45:00,180.25,180.27,180.18,180.23,3000.0,168.0521,168.0707,167.9868,168.0334,3000.0
2016-08-23 12:50:00,180.2,180.41,180.12,180.17,7086.0,168.0055,168.2012,167.9309,167.9775,7086.0
2016-08-23 12:55:00,180.15,180.19,180.12,180.15,1600.0,167.9588,167.9961,167.9309,167.9588,1600.0
2016-08-23 13:00:00,180.04,180.04,179.97,179.97,1200.0,167.8563,167.8563,167.791,167.791,1200.0
2016-08-23 13:05:00,179.96,180.12,179.96,180.08,2586.0,167.7817,167.9309,167.7817,167.8936,2586.0
2016-08-23 13:10:00,180.05,180.13,179.99,180.1,1400.0,167.8656,167.9402,167.8097,167.9122,1400.0
2016-08-23 13:15:00,180.14,180.14,179.99,180.05,400.0,167.9495,167.9495,167.8097,167.8656,400.0
2016-08-23 13:20:00,180.05,180.17,180.05,180.16,1100.0,167.8656,167.9775,167.8656,167.9682,1100.0
2016-08-23 13:25:00,180.17,180.17,180.07,180.09,500.0,167.9775,167.9775,167.8843,167.9029,500.0
2016-08-23 13:30:00,180.18,180.18,180.08,180.18,2442.0,167.9868,167.9868,167.8936,167.9868,2442.0
2016-08-23 13:35:00,180.21,180.21,180.11,180.11,1102.0,168.0148,168.0148,167.9215,167.9215,1102.0
2016-08-23 13:40:00,180.16,180.21,180.09,180.17,1200.0,167.9682,168.0148,167.9029,167.9775,1200.0
2016-08-23 13:45:00,180.09,180.1,179.99,180.0,1300.0,167.9029,167.9122,167.8097,167.819,1300.0
2016-08-23 13:50:00,180.09,180.09,180.0,180.0,800.0,167.9029,167.9029,167.819,167.819,800.0
2016-08-23 13:55:00,179.95,179.97,179.9,179.97,1500.0,167.7724,167.791,167.7258,167.791,1500.0
2016-08-23 14:00:00,179.99,180.04,179.92,179.92,2200.0,167.8097,167.8563,167.7444,167.7444,2200.0
2016-08-23 14:05:00,180.03,180.04,179.9,179.95,708.0,167.847,167.8563,167.7258,167.7724,708.0
2016-08-23 14:10:00,179.95,179.95,179.9,179.92,300.0,167.7724,167.7724,167.7258,167.7444,300.0
2016-08-23 14:15:00,180.0,180.01,179.87,179.93,1500.0,167.819,167.8283,167.6978,167.7537,1500.0
2016-08-23 14:20:00,179.92,179.92,179.82,179.91,2000.0,167.7444,167.7444,167.6512,167.7351,2000.0
2016-08-23 14:25:00,179.91,180.11,179.91,180.0,2473.0,167.7351,167.9215,167.7351,167.819,2473.0
2016-08-23 14:30:00,179.94,180.26,179.94,180.26,1760.0,167.7631,168.0614,167.7631,168.0614,1760.0
2016-08-23 14:35:00,180.18,180.18,180.04,180.15,1400.0,167.9868,167.9868,167.8563,167.9588,1400.0
2016-08-23 14:40:00,180.16,180.26,180.09,180.12,2860.0,167.9682,168.0614,167.9029,167.9309,2860.0
2016-08-23 14:45:00,180.15,180.26,180.1,180.15,3016.0,167.9588,168.0614,167.9122,167.9588,3016.0
2016-08-23 14:50:00,180.12,180.18,180.02,180.18,3500.0,167.9309,167.9868,167.8376,167.9868,3500.0
2016-08-23 14:55:00,180.12,180.14,180.08,180.14,1200.0,167.9309,167.9495,167.8936,167.9495,1200.0
2016-08-23 15:00:00,180.09,180.09,180.06,180.06,200.0,167.9029,167.9029,167.8749,167.8749,200.0
2016-08-23 15:05:00,180.1,180.22,180.1,180.15,3407.0,167.9122,168.0241,167.9122,167.9588,3407.0
2016-08-23 15:10:00,180.13,180.25,180.09,180.25,1800.0,167.9402,168.0521,167.9029,168.0521,1800.0
2016-08-23 15:15:00,180.14,180.16,180.13,180.16,500.0,167.9495,167.9682,167.9402,167.9682,500.0
2016-08-23 15:20:00,180.06,180.16,180.02,180.11,2198.0,167.8749,167.9682,167.8376,167.9215,2198.0
2016-08-23 15:25:00,180.05,180.09,180.02,180.09,568.0,167.8656,167.9029,167.8376,167.9029,568.0
2016-08-23 15:30:00,180.02,180.02,179.94,179.97,800.0,167.8376,167.8376,167.7631,167.791,800.0
2016-08-23 15:35:00,179.94,180.06,179.93,180.03,7039.0,167.7631,167.8749,167.7537,167.847,7039.0
2016-08-23 15:40:00,180.05,180.05,179.92,179.93,2052.0,167.8656,167.8656,167.7444,167.7537,2052.0
2016-08-23 15:45:00,179.93,180.04,179.65,180.04,11102.0,167.7537,167.8563,167.4927,167.8563,11102.0
2016-08-23 15:50:00,180.04,180.13,179.89,180.02,4313.0,167.8563,167.9402,167.7164,167.8376,4313.0
2016-08-23 15:55:00,180.0,180.07,179.84,179.96,19403.0,167.819,167.8843,167.6698,167.7817,19403.0
2016-08-24 09:30:00,180.0,180.13,180.0,180.13,3054.0,167.819,167.9402,167.819,167.9402,3054.0
2016-08-24 09:35:00,180.14,180.14,179.82,179.82,400.0,167.9495,167.9495,167.6512,167.6512,400.0
2016-08-24 09:40:00,179.88,180.26,179.88,180.0,20930.0,167.7071,168.0614,167.7071,167.819,20930.0
2016-08-24 09:45:00,180.0,180.4,179.8,180.0,8461.0,167.819,168.1919,167.6325,167.819,8461.0
2016-08-24 09:50:00,180.0,180.0,180.0,180.0,0.0,167.819,167.819,167.819,167.819,0.0
2016-08-24 09:55:00,180.25,180.25,179.81,179.81,7107.0,168.0521,168.0521,167.6419,167.6419,7107.0
2016-08-24 10:00:00,179.77,179.88,179.76,179.76,400.0,167.6046,167.7071,167.5952,167.5952,400.0
2016-08-24 10:05:00,179.65,179.78,179.49,179.62,4200.0,167.4927,167.6139,167.3435,167.4647,4200.0
2016-08-24 10:10:00,179.64,180.0,179.64,179.9,2450.0,167.4834,167.819,167.4834,167.7258,2450.0
2016-08-24 10:15:00,179.89,180.03,179.88,180.0,15100.0,167.7164,167.847,167.7071,167.819,15100.0
2016-08-24 10:20:00,180.0,180.0,179.8,179.98,5200.0,167.819,167.819,167.6325,167.8003,5200.0
2016-08-24 10:25:00,180.02,180.05,179.94,179.99,5800.0,167.8376,167.8656,167.7631,167.8097,5800.0
2016-08-24 10:30:00,179.98,180.05,179.9,179.94,7802.0,167.8003,167.8656,167.7258,167.7631,7802.0
2016-08-24 10:35:00,179.92,179.98,179.9,179.97,2598.0,167.7444,167.8003,167.7258,167.791,2598.0
2016-08-24 10:40:00,179.9,180.08,179.9,180.08,7820.0,167.7258,167.8936,167.7258,167.8936,7820.0
2016-08-24 10:45:00,180.0,180.09,179.97,180.08,2667.0,167.819,167.9029,167.791,167.8936,2667.0
2016-08-24 10:50:00,180.25,180.27,180.16,180.27,1200.0,168.0521,168.0707,167.9682,168.0707,1200.0
2016-08-24 10:55:00,180.28,180.28,180.26,180.26,300.0,168.08,168.08,168.0614,168.0614,300.0
2016-08-24 11:00:00,180.2,180.36,180.2,180.21,2005.0,168.0055,168.1546,168.0055,168.0148,2005.0
2016-08-24 11:05:00,180.29,180.29,180.23,180.29,900.0,168.0894,168.0894,168.0334,168.0894,900.0
2016-08-24 11:10:00,180.18,180.27,180.12,180.15,4810.0,167.9868,168.0707,167.9309,167.9588,4810.0
2016-08-24 11:15:00,180.14,180.32,180.14,180.25,3100.0,167.9495,168.1173,167.9495,168.0521,3100.0
2016-08-24 11:20:00,180.25,180.29,180.17,180.28,2674.0,168.0521,168.0894,167.9775,168.08,2674.0
2016-08-24 11:25:00,180.22,180.3,180.22,180.25,1400.0,168.0241,168.0987,168.0241,168.0521,1400.0
2016-08-24 11:30:00,180.28,180.28,180.15,180.15,900.0,168.08,168.08,167.9588,167.9588,900.0
2016-08-24 11:35:00,180.3,180.4,180.25,180.31,3460.0,168.0987,168.1919,168.0521,168.108,3460.0
2016-08-24 11:40:00,180.38,180.4,180.25,180.25,2301.0,168.1733,168.1919,168.0521,168.0521,2301.0
2016-08-24 11:45:00,180.23,180.39,180.2,180.28,4208.0,168.0334,168.1826,168.0055,168.08,4208.0
2016-08-24 11:50:00,180.34,180.35,180.27,180.29,1507.0,168.136,168.1453,168.0707,168.0894,1507.0
2016-08-24 11:55:00,180.19,180.65,180.18,180.65,4350.0,167.9961,168.425,167.9868,168.425,4350.0
2016-08-24 12:00:00,180.74,180.75,180.44,180.46,3823.0,168.5089,168.5182,168.2292,168.2479,3823.0
2016-08-24 12:05:00,180.45,180.75,180.43,180.45,4180.0,168.2385,168.5182,168.2199,168.2385,4180.0
2016-08-24 12:10:00,180.52,180.52,180.4,180.4,200.0,168.3038,168.3038,168.1919,168.1919,200.0
2016-08-24 12:15:00,180.6,180.6,180.32,180.33,1960.0,168.3784,168.3784,168.1173,168.1267,1960.0
2016-08-24 12:20:00,180.26,180.38,180.08,180.09,1800.0,168.0614,168.1733,167.8936,167.9029,1800.0
2016-08-24 12:25:00,180.15,180.24,180.09,180.14,700.0,167.9588,168.0428,167.9029,167.9495,700.0
2016-08-24 12:30:00,180.18,180.33,180.03,180.21,6502.0,167.9868,168.1267,167.847,168.0148,6502.0
2016-08-24 12:35:00,180.12,180.24,180.11,180.15,1900.0,167.9309,168.0428,167.9215,167.9588,1900.0
2016-08-24 12:40:00,180.22,180.44,180.18,180.38,3302.0,168.0241,168.2292,167.9868,168.1733,3302.0
2016-08-24 12:45:00,180.39,180.42,180.17,180.18,800.0,168.1826,168.2106,167.9775,167.9868,800.0
2016-08-24 12:50:00,180.23,180.23,180.06,180.06,1300.0,168.0334,168.0334,167.8749,167.8749,1300.0
2016-08-24 12:55:00,180.16,180.16,180.01,180.01,200.0,167.9682,167.9682,167.8283,167.8283,200.0
2016-08-24 13:00:00,180.01,180.18,180.0,180.04,7679.0,167.8283,167.9868,167.819,167.8563,7679.0
2016-08-24 13:05:00,180.04,180.22,180.04,180.13,4124.0,167.8563,168.0241,167.8563,167.9402,4124.0
2016-08-24 13:10:00,180.05,180.16,180.03,180.12,1141.0,167.8656,167.9682,167.847,167.9309,1141.0
2016-08-24 13:15:00,180.06,180.12,180.02,180.12,900.0,167.8749,167.9309,167.8376,167.9309,900.0
2016-08-24 13:20:00,180.1,180.21,180.1,180.2,2500.0,167.9122,168.0148,167.9122,168.0055,2500.0
2016-08-24 13:25:00,180.2,180.2,180.2,180.2,0.0,168.0055,168.0055,168.0055,168.0055,0.0
2016-08-24 13:30:00,180.14,180.24,180.14,180.24,200.0,167.9495,168.0428,167.9495,168.0428,200.0
2016-08-24 13:35:00,180.09,180.15,179.9,180.04,5150.0,167.9029,167.9588,167.7258,167.8563,5150.0
2016-08-24 13:40:00,180.06,180.16,180.0,180.16,4241.0,167.8749,167.9682,167.819,167.9682,4241.0
2016-08-24 13:45:00,180.1,180.15,180.1,180.14,4026.0,167.9122,167.9588,167.9122,167.9495,4026.0
2016-08-24 13:50:00,180.05,180.05,180.0,180.0,300.0,167.8656,167.8656,167.819,167.819,300.0
2016-08-24 13:55:00,180.01,180.15,179.97,180.12,2500.0,167.8283,167.9588,167.791,167.9309,2500.0
2016-08-24 14:00:00,179.98,180.1,179.72,179.74,19697.0,167.8003,167.9122,167.5579,167.5766,19697.0
2016-08-24 14:05:00,179.73,179.73,179.19,179.4,5895.0,167.5673,167.5673,167.0638,167.2596,5895.0
2016-08-24 14:10:00,179.24,179.24,179.24,179.24,100.0,167.1104,167.1104,167.1104,167.1104,100.0
2016-08-24 14:15:00,179.18,179.18,178.96,179.03,3235.0,167.0545,167.0545,166.8494,166.9146,3235.0
2016-08-24 14:20:00,179.03,179.05,178.92,178.92,1500.0,166.9146,166.9333,166.8121,166.8121,1500.0
2016-08-24 14:25:00,178.75,178.82,178.64,178.68,1800.0,166.6536,166.7188,166.551,166.5883,1800.0
2016-08-24 14:30:00,178.71,178.89,178.71,178.89,1198.0,166.6163,166.7841,166.6163,166.7841,1198.0
2016-08-24 14:35:00,178.76,178.87,178.64,178.87,6980.0,166.6629,166.7655,166.551,166.7655,6980.0
2016-08-24 14:40:00,178.92,179.12,178.85,179.0,17320.0,166.8121,166.9985,166.7468,166.8867,17320.0
2016-08-24 14:45:00,178.99,179.02,178.97,179.01,1000.0,166.8773,166.9053,166.8587,166.896,1000.0
2016-08-24 14:50:00,179.0,179.06,178.88,179.02,5832.0,166.8867,166.9426,166.7748,166.9053,5832.0
2016-08-24 14:55:00,179.01,179.28,178.92,179.21,5195.0,166.896,167.1477,166.8121,167.0825,5195.0
2016-08-24 15:00:00,179.2,179.31,179.08,179.27,5400.0,167.0731,167.1757,166.9613,167.1384,5400.0
2016-08-24 15:05:00,179.28,179.28,179.08,179.15,3725.0,167.1477,167.1477,166.9613,167.0265,3725.0
2016-08-24 15:10:00,179.13,179.36,179.07,179.31,10512.0,167.0079,167.2223,166.9519,167.1757,10512.0
2016-08-24 15:15:00,179.42,179.55,179.27,179.42,6272.0,167.2782,167.3994,167.1384,167.2782,6272.0
2016-08-24 15:20:00,179.36,179.44,179.11,179.21,5626.0,167.2223,167.2969,166.9892,167.0825,5626.0
2016-08-24 15:25:00,179.2,179.42,179.17,179.35,2748.0,167.0731,167.2782,167.0452,167.213,2748.0
2016-08-24 15:30:00,179.38,179.38,179.17,179.28,3639.0,167.241,167.241,167.0452,167.1477,3639.0
2016-08-24 15:35:00,179.29,179.34,179.07,179.13,9600.0,167.157,167.2037,166.9519,167.0079,9600.0
2016-08-24 15:40:00,179.1,179.17,178.75,178.94,13641.0,166.9799,167.0452,166.6536,166.8307,13641.0
2016-08-24 15:45:00,178.9,179.08,178.9,179.06,16850.0,166.7934,166.9613,166.7934,166.9426,16850.0
2016-08-24 15:50:00,179.03,179.3,178.96,179.3,16829.0,166.9146,167.1664,166.8494,167.1664,16829.0
2016-08-24 15:55:00,179.2,179.5,179.15,179.39,30060.0,167.0731,167.3528,167.0265,167.2503,30060.0
2016-08-25 09:30:00,178.44,178.72,178.36,178.53,4802.0,166.3646,166.6256,166.29,166.4485,4802.0
2016-08-25 09:35:00,178.5,178.72,178.27,178.72,3023.0,166.4205,166.6256,166.2061,166.6256,3023.0
2016-08-25 09:40:00,179.0,179.79,179.0,179.31,1056.0,166.8867,167.6232,166.8867,167.1757,1056.0
2016-08-25 09:45:00,179.52,179.52,179.05,179.22,1800.0,167.3715,167.3715,166.9333,167.0918,1800.0
2016-08-25 09:50:00,179.17,179.34,179.06,179.34,600.0,167.0452,167.2037,166.9426,167.2037,600.0
2016-08-25 09:55:00,179.2,179.5,179.12,179.15,6550.0,167.0731,167.3528,166.9985,167.0265,6550.0
2016-08-25 10:00:00,179.24,179.34,179.05,179.05,4895.0,167.1104,167.2037,166.9333,166.9333,4895.0
2016-08-25 10:05:00,178.97,179.01,178.83,178.83,1325.0,166.8587,166.896,166.7282,166.7282,1325.0
2016-08-25 10:10:00,178.75,178.93,178.63,178.63,5209.0,166.6536,166.8214,166.5417,166.5417,5209.0
2016-08-25 10:15:00,178.58,178.68,178.45,178.68,1714.0,166.4951,166.5883,166.3739,166.5883,1714.0
2016-08-25 10:20:00,178.38,178.43,178.07,178.19,1501.0,166.3086,166.3552,166.0196,166.1315,1501.0
2016-08-25 10:25:00,178.43,178.43,178.31,178.41,1200.0,166.3552,166.3552,166.2434,166.3366,1200.0
2016-08-25 10:30:00,178.46,178.47,178.36,178.42,700.0,166.3832,166.3925,166.29,166.3459,700.0
2016-08-25 10:35:00,178.44,178.47,178.14,178.14,1278.0,166.3646,166.3925,166.0849,166.0849,1278.0
2016-08-25 10:40:00,178.09,178.21,178.07,178.18,3225.0,166.0382,166.1501,166.0196,166.1222,3225.0
2016-08-25 10:45:00,178.25,178.25,178.18,178.24,300.0,166.1874,166.1874,166.1222,166.1781,300.0
2016-08-25 10:50:00,178.24,178.24,177.91,178.04,900.0,166.1781,166.1781,165.8704,165.9916,900.0
2016-08-25 10:55:00,177.88,178.14,177.72,177.91,5901.0,165.8425,166.0849,165.6933,165.8704,5901.0
2016-08-25 11:00:00,177.92,178.13,177.85,178.12,1900.0,165.8798,166.0755,165.8145,166.0662,1900.0
2016-08-25 11:05:00,178.12,178.19,178.05,178.12,400.0,166.0662,166.1315,166.001,166.0662,400.0
2016-08-25 11:10:00,178.0,178.1,177.95,178.01,2200.0,165.9543,166.0476,165.9077,165.9637,2200.0
2016-08-25 11:15:00,177.99,178.11,177.93,178.06,3257.0,165.945,166.0569,165.8891,166.0103,3257.0
2016-08-25 11:20:00,178.08,178.1,177.94,177.94,1000.0,166.0289,166.0476,165.8984,165.8984,1000.0
2016-08-25 11:25:00,177.94,178.02,177.69,177.86,4050.0,165.8984,165.973,165.6653,165.8238,4050.0
2016-08-25 11:30:00,177.99,177.99,177.77,177.79,2399.0,165.945,165.945,165.7399,165.7585,2399.0
2016-08-25 11:35:00,177.95,177.98,177.82,177.83,1300.0,165.9077,165.9357,165.7865,165.7958,1300.0
2016-08-25 11:40:00,177.89,177.9,177.67,177.73,2960.0,165.8518,165.8611,165.6467,165.7026,2960.0
2016-08-25 11:45:00,177.78,177.82,177.7,177.81,3200.0,165.7492,165.7865,165.6746,165.7772,3200.0
2016-08-25 11:50:00,177.8,177.91,177.47,177.62,6944.0,165.7679,165.8704,165.4602,165.6001,6944.0
2016-08-25 11:55:00,177.67,177.71,177.5,177.52,1100.0,165.6467,165.684,165.4882,165.5068,1100.0
2016-08-25 12:00:00,177.42,177.56,177.34,177.5,7488.0,165.4136,165.5441,165.339,165.4882,7488.0
2016-08-25 12:05:00,177.54,177.74,177.43,177.71,8744.0,165.5255,165.7119,165.4229,165.684,8744.0
2016-08-25 12:10:00,177.7,177.7,177.41,177.45,2100.0,165.6746,165.6746,165.4043,165.4416,2100.0
2016-08-25 12:15:00,177.43,177.57,177.43,177.57,800.0,165.4229,165.5534,165.4229,165.5534,800.0
2016-08-25 12:20:00,177.53,177.67,177.47,177.56,8147.0,165.5161,165.6467,165.4602,165.5441,8147.0
2016-08-25 12:25:00,177.47,177.66,177.46,177.6,27500.0,165.4602,165.6373,165.4509,165.5814,27500.0
2016-08-25 12:30:00,177.62,177.69,177.58,177.69,4500.0,165.6001,165.6653,165.5628,165.6653,4500.0
2016-08-25 12:35:00,177.64,177.72,177.57,177.67,4100.0,165.6187,165.6933,165.5534,165.6467,4100.0
2016-08-25 12:40:00,177.76,177.76,177.64,177.66,1100.0,165.7306,165.7306,165.6187,165.6373,1100.0
2016-08-25 12:45:00,177.65,177.79,177.6,177.7,3150.0,165.628,165.7585,165.5814,165.6746,3150.0
2016-08-25 12:50:00,177.77,177.77,177.69,177.73,1000.0,165.7399,165.7399,165.6653,165.7026,1000.0
2016-08-25 12:55:00,177.74,177.88,177.73,177.88,2300.0,165.7119,165.8425,165.7026,165.8425,2300.0
2016-08-25 13:00:00,177.86,178.0,177.86,178.0,1500.0,165.8238,165.9543,165.8238,165.9543,1500.0
2016-08-25 13:05:00,178.0,178.0,177.86,177.88,3226.0,165.9543,165.9543,165.8238,165.8425,3226.0
2016-08-25 13:10:00,177.88,177.88,177.81,177.81,600.0,165.8425,165.8425,165.7772,165.7772,600.0
2016-08-25 13:15:00,177.8,177.9,177.75,177.9,2000.0,165.7679,165.8611,165.7213,165.8611,2000.0
2016-08-25 13:20:00,177.91,177.96,177.91,177.96,400.0,165.8704,165.917,165.8704,165.917,400.0
2016-08-25 13:25:00,177.98,177.98,177.93,177.94,900.0,165.9357,165.9357,165.8891,165.8984,900.0
2016-08-25 13:30:00,177.94,177.99,177.88,177.93,1100.0,165.8984,165.945,165.8425,165.8891,1100.0
2016-08-25 13:35:00,177.89,177.92,177.7,177.7,700.0,165.8518,165.8798,165.6746,165.6746,700.0
2016-08-25 13:40:00,177.6,177.6,177.5,177.5,3600.0,165.5814,165.5814,165.4882,165.4882,3600.0
2016-08-25 13:45:00,177.53,177.63,177.5,177.53,10700.0,165.5161,165.6094,165.4882,165.5161,10700.0
2016-08-25 13:50:00,177.51,177.7,177.51,177.63,1683.0,165.4975,165.6746,165.4975,165.6094,1683.0
2016-08-25 13:55:00,177.66,177.92,177.65,177.88,1728.0,165.6373,165.8798,165.628,165.8425,1728.0
2016-08-25 14:00:00,177.91,177.99,177.75,177.75,3200.0,165.8704,165.945,165.7213,165.7213,3200.0
2016-08-25 14:05:00,177.84,177.88,177.78,177.86,1700.0,165.8052,165.8425,165.7492,165.8238,1700.0
2016-08-25 14:10:00,177.86,177.95,177.83,177.91,1000.0,165.8238,165.9077,165.7958,165.8704,1000.0
2016-08-25 14:15:00,177.93,177.96,177.88,177.89,3913.0,165.8891,165.917,165.8425,165.8518,3913.0
2016-08-25 14:20:00,177.95,178.18,177.95,178.14,3756.0,165.9077,166.1222,165.9077,166.0849,3756.0
2016-08-25 14:25:00,178.09,178.18,178.07,178.18,1711.0,166.0382,166.1222,166.0196,166.1222,1711.0
2016-08-25 14:30:00,178.15,178.22,177.7,177.84,19896.0,166.0942,166.1595,165.6746,165.8052,19896.0
2016-08-25 14:35:00,177.84,177.9,177.8,177.88,6888.0,165.8052,165.8611,165.7679,165.8425,6888.0
2016-08-25 14:40:00,177.88,177.99,177.85,177.99,7578.0,165.8425,165.945,165.8145,165.945,7578.0
2016-08-25 14:45:00,177.94,177.96,177.73,177.77,7500.0,165.8984,165.917,165.7026,165.7399,7500.0
2016-08-25 14:50:00,177.72,177.77,177.63,177.69,2400.0,165.6933,165.7399,165.6094,165.6653,2400.0
2016-08-25 14:55:00,177.66,177.73,177.66,177.73,2900.0,165.6373,165.7026,165.6373,165.7026,2900.0
2016-08-25 15:00:00,177.69,177.69,177.63,177.67,3300.0,165.6653,165.6653,165.6094,165.6467,3300.0
2016-08-25 15:05:00,177.67,177.67,177.31,177.47,13752.0,165.6467,165.6467,165.311,165.4602,13752.0
2016-08-25 15:10:00,177.52,177.52,177.33,177.41,2200.0,165.5068,165.5068,165.3297,165.4043,2200.0
2016-08-25 15:15:00,177.31,177.37,177.0,177.0,16915.0,165.311,165.367,165.022,165.022,16915.0
2016-08-25 15:20:00,177.0,177.04,176.88,176.99,6521.0,165.022,165.0593,164.9101,165.0127,6521.0
2016-08-25 15:25:00,177.05,177.33,176.96,177.33,12889.0,165.0686,165.3297,164.9847,165.3297,12889.0
2016-08-25 15:30:00,177.31,177.51,177.27,177.51,7161.0,165.311,165.4975,165.2737,165.4975,7161.0
2016-08-25 15:35:00,177.42,177.47,177.3,177.36,6684.0,165.4136,165.4602,165.3017,165.3576,6684.0
2016-08-25 15:40:00,177.4,177.54,177.36,177.46,11839.0,165.3949,165.5255,165.3576,165.4509,11839.0
2016-08-25 15:45:00,177.4,177.47,177.05,177.35,7535.0,165.3949,165.4602,165.0686,165.3483,7535.0
2016-08-25 15:50:00,177.38,177.46,177.21,177.42,4679.0,165.3763,165.4509,165.2178,165.4136,4679.0
2016-08-25 15:55:00,177.44,177.5,177.06,177.36,28513.0,165.4322,165.4882,165.078,165.3576,28513.0
2016-08-26 09:30:00,177.59,177.59,177.04,177.3,3982.0,165.5721,165.5721,165.0593,165.3017,3982.0
2016-08-26 09:35:00,177.61,177.66,177.41,177.42,973.0,165.5907,165.6373,165.4043,165.4136,973.0
2016-08-26 09:40:00,177.39,177.47,177.07,177.07,3537.0,165.3856,165.4602,165.0873,165.0873,3537.0
2016-08-26 09:45:00,177.3,177.3,177.04,177.04,1100.0,165.3017,165.3017,165.0593,165.0593,1100.0
2016-08-26 09:50:00,177.04,177.26,177.04,177.19,1900.0,165.0593,165.2644,165.0593,165.1992,1900.0
2016-08-26 09:55:00,177.24,177.3,177.0,177.0,4789.0,165.2458,165.3017,165.022,165.022,4789.0
2016-08-26 10:00:00,176.92,177.47,176.64,177.47,6509.0,164.9474,165.4602,164.6864,165.4602,6509.0
2016-08-26 10:05:00,177.33,177.4,177.02,177.1,6500.0,165.3297,165.3949,165.0407,165.1152,6500.0
2016-08-26 10:10:00,177.17,177.17,176.67,176.67,1498.0,165.1805,165.1805,164.7143,164.7143,1498.0
2016-08-26 10:15:00,176.65,177.42,176.65,177.19,1803.0,164.6957,165.4136,164.6957,165.1992,1803.0
2016-08-26 10:20:00,177.21,177.51,177.2,177.43,3400.0,165.2178,165.4975,165.2085,165.4229,3400.0
2016-08-26 10:25:00,177.44,177.55,177.42,177.5,4634.0,165.4322,165.5348,165.4136,165.4882,4634.0
2016-08-26 10:30:00,177.53,177.64,177.53,177.56,800.0,165.5161,165.6187,165.5161,165.5441,800.0
2016-08-26 10:35:00,177.55,177.63,177.44,177.52,5544.0,165.5348,165.6094,165.4322,165.5068,5544.0
2016-08-26 10:40:00,177.43,177.47,177.34,177.45,1496.0,165.4229,165.4602,165.339,165.4416,1496.0
2016-08-26 10:45:00,177.43,177.47,177.35,177.47,1507.0,165.4229,165.4602,165.3483,165.4602,1507.0
2016-08-26 10:50:00,177.52,177.55,177.47,177.5,4200.0,165.5068,165.5348,165.4602,165.4882,4200.0
2016-08-26 10:55:00,177.51,177.62,177.38,177.39,11171.0,165.4975,165.6001,165.3763,165.3856,11171.0
2016-08-26 11:00:00,177.33,177.42,177.31,177.31,1500.0,165.3297,165.4136,165.311,165.311,1500.0
2016-08-26 11:05:00,177.31,177.64,177.31,177.64,1900.0,165.311,165.6187,165.311,165.6187,1900.0
2016-08-26 11:10:00,177.55,177.79,177.45,177.66,2899.0,165.5348,165.7585,165.4416,165.6373,2899.0
2016-08-26 11:15:00,177.55,177.73,177.52,177.73,400.0,165.5348,165.7026,165.5068,165.7026,400.0
2016-08-26 11:20:00,177.76,177.76,177.76,177.76,100.0,165.7306,165.7306,165.7306,165.7306,100.0
2016-08-26 11:25:00,177.73,177.86,177.55,177.76,2477.0,165.7026,165.8238,165.5348,165.7306,2477.0
2016-08-26 11:30:00,177.62,177.62,177.62,177.62,100.0,165.6001,165.6001,165.6001,165.6001,100.0
2016-08-26 11:35:00,177.62,177.62,177.5,177.62,2700.0,165.6001,165.6001,165.4882,165.6001,2700.0
2016-08-26 11:40:00,177.56,177.65,177.47,177.56,4701.0,165.5441,165.628,165.4602,165.5441,4701.0
2016-08-26 11:45:00,177.57,177.58,177.37,177.53,6151.0,165.5534,165.5628,165.367,165.5161,6151.0
2016-08-26 11:50:00,177.31,177.4,177.02,177.35,5397.0,165.311,165.3949,165.0407,165.3483,5397.0
2016-08-26 11:55:00,177.26,177.29,177.21,177.29,2701.0,165.2644,165.2924,165.2178,165.2924,2701.0
2016-08-26 12:00:00,177.3,177.36,177.08,177.17,6900.0,165.3017,165.3576,165.0966,165.1805,6900.0
2016-08-26 12:05:00,177.2,177.25,176.94,176.95,7820.0,165.2085,165.2551,164.9661,164.9754,7820.0
2016-08-26 12:10:00,176.95,177.04,176.78,177.0,5900.0,164.9754,165.0593,164.8169,165.022,5900.0
2016-08-26 12:15:00,176.91,176.92,176.81,176.92,3000.0,164.9381,164.9474,164.8449,164.9474,3000.0
2016-08-26 12:20:00,177.02,177.22,177.02,177.18,2800.0,165.0407,165.2271,165.0407,165.1898,2800.0
2016-08-26 12:25:00,177.18,177.18,177.09,177.09,1000.0,165.1898,165.1898,165.1059,165.1059,1000.0
2016-08-26 12:30:00,177.05,177.27,177.01,177.26,3302.0,165.0686,165.2737,165.0313,165.2644,3302.0
2016-08-26 12:35:00,177.26,177.26,177.26,177.26,200.0,165.2644,165.2644,165.2644,165.2644,200.0
2016-08-26 12:40:00,177.3,177.33,177.29,177.31,1105.0,165.3017,165.3297,165.2924,165.311,1105.0
2016-08-26 12:45:00,177.1,177.15,177.1,177.14,1100.0,165.1152,165.1619,165.1152,165.1525,1100.0
2016-08-26 12:50:00,177.1,177.1,176.98,176.98,2302.0,165.1152,165.1152,165.0034,165.0034,2302.0
2016-08-26 12:55:00,177.06,177.14,177.06,177.14,700.0,165.078,165.1525,165.078,165.1525,700.0
2016-08-26 13:00:00,177.08,177.13,177.03,177.1,2656.0,165.0966,165.1432,165.05,165.1152,2656.0
2016-08-26 13:05:00,177.14,177.15,176.89,176.89,2500.0,165.1525,165.1619,164.9195,164.9195,2500.0
2016-08-26 13:10:00,176.91,176.91,176.8,176.85,1900.0,164.9381,164.9381,164.8355,164.8822,1900.0
2016-08-26 13:15:00,176.85,177.08,176.77,177.0,2985.0,164.8822,165.0966,164.8076,165.022,2985.0
2016-08-26 13:20:00,176.83,176.87,176.67,176.67,1998.0,164.8635,164.9008,164.7143,164.7143,1998.0
2016-08-26 13:25:00,176.66,177.08,176.64,177.08,7616.0,164.705,165.0966,164.6864,165.0966,7616.0
2016-08-26 13:30:00,177.08,177.13,176.95,176.95,16229.0,165.0966,165.1432,164.9754,164.9754,16229.0
2016-08-26 13:35:00,176.95,176.95,176.66,176.66,800.0,164.9754,164.9754,164.705,164.705,800.0
2016-08-26 13:40:00,176.71,176.73,176.54,176.61,2100.0,164.7516,164.7703,164.5931,164.6584,2100.0
2016-08-26 13:45:00,176.57,176.57,176.2,176.24,5295.0,164.6211,164.6211,164.2761,164.3134,5295.0
2016-08-26 13:50:00,176.23,176.23,176.12,176.14,800.0,164.3041,164.3041,164.2016,164.2202,800.0
2016-08-26 13:55:00,176.14,176.15,175.92,176.0,10207.0,164.2202,164.2295,164.0151,164.0897,10207.0
2016-08-26 14:00:00,175.99,176.0,175.79,175.81,8809.0,164.0804,164.0897,163.8939,163.9125,8809.0
2016-08-26 14:05:00,175.8,175.91,175.66,175.91,5400.0,163.9032,164.0058,163.7727,164.0058,5400.0
2016-08-26 14:10:00,175.99,176.0,175.87,175.9,3822.0,164.0804,164.0897,163.9685,163.9965,3822.0
2016-08-26 14:15:00,175.91,176.0,175.72,175.9,8982.0,164.0058,164.0897,163.8286,163.9965,8982.0
2016-08-26 14:20:00,175.97,175.97,175.67,175.82,4396.0,164.0617,164.0617,163.782,163.9219,4396.0
2016-08-26 14:25:00,175.79,176.18,175.69,176.15,9625.0,163.8939,164.2575,163.8007,164.2295,9625.0
2016-08-26 14:30:00,176.15,176.22,176.02,176.17,1887.0,164.2295,164.2948,164.1083,164.2482,1887.0
2016-08-26 14:35:00,176.12,176.28,176.11,176.24,1300.0,164.2016,164.3507,164.1922,164.3134,1300.0
2016-08-26 14:40:00,176.22,176.25,176.01,176.05,2600.0,164.2948,164.3228,164.099,164.1363,2600.0
2016-08-26 14:45:00,176.05,176.08,175.93,176.08,3795.0,164.1363,164.1643,164.0244,164.1643,3795.0
2016-08-26 14:50:00,176.1,176.48,175.97,176.33,4677.0,164.1829,164.5372,164.0617,164.3974,4677.0
2016-08-26 14:55:00,176.42,176.72,176.41,176.48,16426.0,164.4813,164.761,164.4719,164.5372,16426.0
2016-08-26 15:00:00,176.48,176.82,176.43,176.6,19195.0,164.5372,164.8542,164.4906,164.6491,19195.0
2016-08-26 15:05:00,176.6,176.65,176.59,176.61,4092.0,164.6491,164.6957,164.6398,164.6584,4092.0
2016-08-26 15:10:00,176.63,176.86,176.63,176.82,4400.0,164.677,164.8915,164.677,164.8542,4400.0
2016-08-26 15:15:00,176.84,176.91,176.67,176.91,6280.0,164.8728,164.9381,164.7143,164.9381,6280.0
2016-08-26 15:20:00,176.93,177.14,176.91,177.11,4994.0,164.9567,165.1525,164.9381,165.1246,4994.0
2016-08-26 15:25:00,177.12,177.19,177.1,177.13,4350.0,165.1339,165.1992,165.1152,165.1432,4350.0
2016-08-26 15:30:00,177.15,177.47,177.12,177.39,11644.0,165.1619,165.4602,165.1339,165.3856,11644.0
2016-08-26 15:35:00,177.34,177.36,177.11,177.11,2900.0,165.339,165.3576,165.1246,165.1246,2900.0
2016-08-26 15:40:00,177.2,177.28,177.11,177.2,5670.0,165.2085,165.2831,165.1246,165.2085,5670.0
2016-08-26 15:45:00,177.2,177.34,177.11,177.28,11315.0,165.2085,165.339,165.1246,165.2831,11315.0
2016-08-26 15:50:00,177.28,177.3,177.1,177.18,10474.0,165.2831,165.3017,165.1152,165.1898,10474.0
2016-08-26 15:55:00,177.23,177.53,177.14,177.46,35461.0,165.2364,165.5161,165.1525,165.4509,35461.0
2016-08-29 09:30:00,177.33,178.94,177.33,178.94,8798.0,165.3297,166.8307,165.3297,166.8307,8798.0
2016-08-29 09:35:00,178.87,178.87,178.12,178.54,3800.0,166.7655,166.7655,166.0662,166.4578,3800.0
2016-08-29 09:40:00,178.4,178.96,178.3,178.67,16908.0,166.3273,166.8494,166.234,166.579,16908.0
2016-08-29 09:45:00,178.7,178.96,178.19,178.21,19783.0,166.607,166.8494,166.1315,166.1501,19783.0
2016-08-29 09:50:00,177.7,177.88,177.25,177.25,3502.0,165.6746,165.8425,165.2551,165.2551,3502.0
2016-08-29 09:55:00,177.4,178.08,177.3,177.81,4700.0,165.3949,166.0289,165.3017,165.7772,4700.0
2016-08-29 10:00:00,177.78,178.0,177.71,177.89,2100.0,165.7492,165.9543,165.684,165.8518,2100.0
2016-08-29 10:05:00,177.74,178.18,177.72,178.11,9000.0,165.7119,166.1222,165.6933,166.0569,9000.0
2016-08-29 10:10:00,177.88,178.29,177.88,178.21,12300.0,165.8425,166.2247,165.8425,166.1501,12300.0
2016-08-29 10:15:00,178.18,178.21,177.95,178.07,5900.0,166.1222,166.1501,165.9077,166.0196,5900.0
2016-08-29 10:20:00,178.1,178.68,178.1,178.23,18978.0,166.0476,166.5883,166.0476,166.1688,18978.0
2016-08-29 10:25:00,178.27,178.28,178.19,178.19,1500.0,166.2061,166.2154,166.1315,166.1315,1500.0
2016-08-29 10:30:00,178.25,178.5,178.08,178.23,4500.0,166.1874,166.4205,166.0289,166.1688,4500.0
2016-08-29 10:35:00,178.33,178.4,178.17,178.19,4556.0,166.262,166.3273,166.1128,166.1315,4556.0
2016-08-29 10:40:00,178.28,178.35,178.12,178.23,6100.0,166.2154,166.2807,166.0662,166.1688,6100.0
2016-08-29 10:45:00,178.28,178.28,178.01,178.02,12120.0,166.2154,166.2154,165.9637,165.973,12120.0
2016-08-29 10:50:00,178.0,178.2,178.0,178.15,3642.0,165.9543,166.1408,165.9543,166.0942,3642.0
2016-08-29 10:55:00,178.04,178.05,177.77,177.77,2600.0,165.9916,166.001,165.7399,165.7399,2600.0
2016-08-29 11:00:00,177.94,177.99,177.8,177.97,1400.0,165.8984,165.945,165.7679,165.9264,1400.0
2016-08-29 11:05:00,177.99,178.04,177.69,177.69,5610.0,165.945,165.9916,165.6653,165.6653,5610.0
2016-08-29 11:10:00,177.69,177.69,177.69,177.69,0.0,165.6653,165.6653,165.6653,165.6653,0.0
2016-08-29 11:15:00,177.7,177.72,177.63,177.65,1600.0,165.6746,165.6933,165.6094,165.628,1600.0
2016-08-29 11:20:00,177.71,177.97,177.71,177.97,3718.0,165.684,165.9264,165.684,165.9264,3718.0
2016-08-29 11:25:00,177.78,178.12,177.78,178.09,2000.0,165.7492,166.0662,165.7492,166.0382,2000.0
2016-08-29 11:30:00,178.13,178.13,178.01,178.01,600.0,166.0755,166.0755,165.9637,165.9637,600.0
2016-08-29 11:35:00,178.11,178.15,178.06,178.12,1400.0,166.0569,166.0942,166.0103,166.0662,1400.0
2016-08-29 11:40:00,178.12,178.31,178.11,178.31,1387.0,166.0662,166.2434,166.0569,166.2434,1387.0
2016-08-29 11:45:00,178.24,178.45,178.14,178.29,14940.0,166.1781,166.3739,166.0849,166.2247,14940.0
2016-08-29 11:50:00,178.32,178.32,178.18,178.2,2200.0,166.2527,166.2527,166.1222,166.1408,2200.0
2016-08-29 11:55:00,178.14,178.14,178.02,178.02,1300.0,166.0849,166.0849,165.973,165.973,1300.0
2016-08-29 12:00:00,178.02,178.08,178.01,178.08,1900.0,165.973,166.0289,165.9637,166.0289,1900.0
2016-08-29 12:05:00,178.05,178.18,178.05,178.18,2700.0,166.001,166.1222,166.001,166.1222,2700.0
2016-08-29 12:10:00,178.13,178.25,178.13,178.2,1600.0,166.0755,166.1874,166.0755,166.1408,1600.0
2016-08-29 12:15:00,178.18,178.22,178.13,178.13,1600.0,166.1222,166.1595,166.0755,166.0755,1600.0
2016-08-29 12:20:00,178.16,178.25,177.93,177.93,3511.0,166.1035,166.1874,165.8891,165.8891,3511.0
2016-08-29 12:25:00,177.88,177.92,177.69,177.7,3519.0,165.8425,165.8798,165.6653,165.6746,3519.0
2016-08-29 12:30:00,177.72,177.73,177.51,177.51,4412.0,165.6933,165.7026,165.4975,165.4975,4412.0
2016-08-29 12:35:00,177.55,177.57,177.49,177.5,1300.0,165.5348,165.5534,165.4789,165.4882,1300.0
2016-08-29 12:40:00,177.57,177.57,177.47,177.5,800.0,165.5534,165.5534,165.4602,165.4882,800.0
2016-08-29 12:45:00,177.5,177.55,177.45,177.49,2663.0,165.4882,165.5348,165.4416,165.4789,2663.0
2016-08-29 12:50:00,177.53,177.57,177.47,177.52,1800.0,165.5161,165.5534,165.4602,165.5068,1800.0
2016-08-29 12:55:00,177.52,177.73,177.51,177.7,1800.0,165.5068,165.7026,165.4975,165.6746,1800.0
2016-08-29 13:00:00,177.72,177.72,177.66,177.7,800.0,165.6933,165.6933,165.6373,165.6746,800.0
2016-08-29 13:05:00,177.68,177.69,177.48,177.48,5881.0,165.656,165.6653,165.4695,165.4695,5881.0
2016-08-29 13:10:00,177.54,177.69,177.5,177.63,3243.0,165.5255,165.6653,165.4882,165.6094,3243.0
2016-08-29 13:15:00,177.6,177.66,177.57,177.65,2401.0,165.5814,165.6373,165.5534,165.628,2401.0
2016-08-29 13:20:00,177.59,177.63,177.57,177.61,2000.0,165.5721,165.6094,165.5534,165.5907,2000.0
2016-08-29 13:25:00,177.57,177.68,177.57,177.61,5900.0,165.5534,165.656,165.5534,165.5907,5900.0
2016-08-29 13:30:00,177.6,177.75,177.6,177.71,8466.0,165.5814,165.7213,165.5814,165.684,8466.0
2016-08-29 13:35:00,177.67,177.79,177.65,177.78,4500.0,165.6467,165.7585,165.628,165.7492,4500.0
2016-08-29 13:40:00,177.72,177.89,177.66,177.75,11359.0,165.6933,165.8518,165.6373,165.7213,11359.0
2016-08-29 13:45:00,177.75,177.76,177.63,177.63,10100.0,165.7213,165.7306,165.6094,165.6094,10100.0
2016-08-29 13:50:00,177.61,177.62,177.45,177.45,2600.0,165.5907,165.6001,165.4416,165.4416,2600.0
2016-08-29 13:55:00,177.41,177.44,177.36,177.36,1050.0,165.4043,165.4322,165.3576,165.3576,1050.0
2016-08-29 14:00:00,177.42,177.51,177.39,177.51,2600.0,165.4136,165.4975,165.3856,165.4975,2600.0
2016-08-29 14:05:00,177.5,177.59,177.43,177.51,1000.0,165.4882,165.5721,165.4229,165.4975,1000.0
2016-08-29 14:10:00,177.47,177.6,177.46,177.46,1990.0,165.4602,165.5814,165.4509,165.4509,1990.0
2016-08-29 14:15:00,177.52,177.63,177.52,177.55,1000.0,165.5068,165.6094,165.5068,165.5348,1000.0
2016-08-29 14:20:00,177.54,177.63,177.5,177.51,3200.0,165.5255,165.6094,165.4882,165.4975,3200.0
2016-08-29 14:25:00,177.28,177.35,177.27,177.28,500.0,165.2831,165.3483,165.2737,165.2831,500.0
2016-08-29 14:30:00,177.29,177.34,177.19,177.22,2966.0,165.2924,165.339,165.1992,165.2271,2966.0
2016-08-29 14:35:00,177.1,177.15,176.75,176.75,2400.0,165.1152,165.1619,164.7889,164.7889,2400.0
2016-08-29 14:40:00,176.83,177.11,176.83,177.06,2865.0,164.8635,165.1246,164.8635,165.078,2865.0
2016-08-29 14:45:00,177.05,177.07,176.91,176.91,4505.0,165.0686,165.0873,164.9381,164.9381,4505.0
2016-08-29 14:50:00,176.9,177.05,176.89,177.05,1400.0,164.9288,165.0686,164.9195,165.0686,1400.0
2016-08-29 14:55:00,177.03,177.22,177.02,177.21,1600.0,165.05,165.2271,165.0407,165.2178,1600.0
2016-08-29 15:00:00,177.3,177.31,177.08,177.08,1981.0,165.3017,165.311,165.0966,165.0966,1981.0
2016-08-29 15:05:00,177.02,177.02,176.84,176.92,3695.0,165.0407,165.0407,164.8728,164.9474,3695.0
2016-08-29 15:10:00,176.95,177.11,176.89,177.11,2500.0,164.9754,165.1246,164.9195,165.1246,2500.0
2016-08-29 15:15:00,177.06,177.08,177.0,177.04,1400.0,165.078,165.0966,165.022,165.0593,1400.0
2016-08-29 15:20:00,177.1,177.21,177.09,177.12,3070.0,165.1152,165.2178,165.1059,165.1339,3070.0
2016-08-29 15:25:00,177.18,177.33,177.1,177.1,3571.0,165.1898,165.3297,165.1152,165.1152,3571.0
2016-08-29 15:30:00,177.0,177.25,177.0,177.25,2164.0,165.022,165.2551,165.022,165.2551,2164.0
2016-08-29 15:35:00,177.28,177.3,177.19,177.3,3553.0,165.2831,165.3017,165.1992,165.3017,3553.0
2016-08-29 15:40:00,177.32,177.35,177.1,177.11,9587.0,165.3204,165.3483,165.1152,165.1246,9587.0
2016-08-29 15:45:00,177.1,177.11,176.91,176.98,9697.0,165.1152,165.1246,164.9381,165.0034,9697.0
2016-08-29 15:50:00,177.01,177.1,176.93,177.1,11139.0,165.0313,165.1152,164.9567,165.1152,11139.0
2016-08-29 15:55:00,177.07,177.2,176.92,176.99,24078.0,165.0873,165.2085,164.9474,165.0127,24078.0
2016-08-30 09:30:00,176.52,176.91,176.16,176.91,3159.0,164.5745,164.9381,164.2389,164.9381,3159.0
2016-08-30 09:35:00,176.36,176.97,176.36,176.97,5400.0,164.4253,164.994,164.4253,164.994,5400.0
2016-08-30 09:40:00,176.99,177.39,176.66,177.0,10345.0,165.0127,165.3856,164.705,165.022,10345.0
2016-08-30 09:45:00,177.2,177.28,176.99,177.05,6860.0,165.2085,165.2831,165.0127,165.0686,6860.0
2016-08-30 09:50:00,177.05,177.38,176.93,177.34,4800.0,165.0686,165.3763,164.9567,165.339,4800.0
2016-08-30 09:55:00,177.28,177.74,177.27,177.72,18840.0,165.2831,165.7119,165.2737,165.6933,18840.0
2016-08-30 10:00:00,177.63,177.92,177.32,177.87,21223.0,165.6094,165.8798,165.3204,165.8331,21223.0
2016-08-30 10:05:00,177.96,178.47,177.96,178.29,28636.0,165.917,166.3925,165.917,166.2247,28636.0
2016-08-30 10:10:00,178.23,178.23,177.71,177.75,11710.0,166.1688,166.1688,165.684,165.7213,11710.0
2016-08-30 10:15:00,177.61,177.83,177.38,177.65,5684.0,165.5907,165.7958,165.3763,165.628,5684.0
2016-08-30 10:20:00,177.61,178.02,177.54,177.67,5900.0,165.5907,165.973,165.5255,165.6467,5900.0
2016-08-30 10:25:00,177.51,178.4,177.44,177.96,23945.0,165.4975,166.3273,165.4322,165.917,23945.0
2016-08-30 10:30:00,177.95,178.18,177.8,177.99,16530.0,165.9077,166.1222,165.7679,165.945,16530.0
2016-08-30 10:35:00,178.02,178.13,177.93,177.97,2900.0,165.973,166.0755,165.8891,165.9264,2900.0
2016-08-30 10:40:00,177.97,178.36,177.95,178.17,17902.0,165.9264,166.29,165.9077,166.1128,17902.0
2016-08-30 10:45:00,178.11,178.25,177.97,178.02,3724.0,166.0569,166.1874,165.9264,165.973,3724.0
2016-08-30 10:50:00,178.06,178.11,177.98,178.08,1801.0,166.0103,166.0569,165.9357,166.0289,1801.0
2016-08-30 10:55:00,178.06,178.34,178.03,178.15,10706.0,166.0103,166.2713,165.9823,166.0942,10706.0
2016-08-30 11:00:00,178.21,178.21,178.03,178.19,5440.0,166.1501,166.1501,165.9823,166.1315,5440.0
2016-08-30 11:05:00,178.29,178.35,178.2,178.34,870.0,166.2247,166.2807,166.1408,166.2713,870.0
2016-08-30 11:10:00,178.34,178.34,177.96,178.05,3524.0,166.2713,166.2713,165.917,166.001,3524.0
2016-08-30 11:15:00,178.06,178.08,177.96,178.03,1100.0,166.0103,166.0289,165.917,165.9823,1100.0
2016-08-30 11:20:00,177.96,177.96,177.62,177.79,4401.0,165.917,165.917,165.6001,165.7585,4401.0
2016-08-30 11:25:00,177.87,177.96,177.7,177.91,12273.0,165.8331,165.917,165.6746,165.8704,12273.0
2016-08-30 11:30:00,177.8,178.09,177.76,178.04,6963.0,165.7679,166.0382,165.7306,165.9916,6963.0
2016-08-30 11:35:00,178.02,178.22,177.92,178.17,4500.0,165.973,166.1595,165.8798,166.1128,4500.0
2016-08-30 11:40:00,178.18,178.21,178.09,178.21,2300.0,166.1222,166.1501,166.0382,166.1501,2300.0
2016-08-30 11:45:00,178.15,178.23,178.09,178.12,2800.0,166.0942,166.1688,166.0382,166.0662,2800.0
2016-08-30 11:50:00,178.11,178.21,177.87,177.89,5500.0,166.0569,166.1501,165.8331,165.8518,5500.0
2016-08-30 11:55:00,177.83,177.83,177.58,177.71,1600.0,165.7958,165.7958,165.5628,165.684,1600.0
2016-08-30 12:00:00,177.66,177.96,177.57,177.92,17946.0,165.6373,165.917,165.5534,165.8798,17946.0
2016-08-30 12:05:00,177.98,178.22,177.89,177.97,13701.0,165.9357,166.1595,165.8518,165.9264,13701.0
2016-08-30 12:10:00,178.0,178.24,177.78,177.99,7400.0,165.9543,166.1781,165.7492,165.945,7400.0
2016-08-30 12:15:00,177.99,178.04,177.86,178.0,7100.0,165.945,165.9916,165.8238,165.9543,7100.0
2016-08-30 12:20:00,178.0,178.06,177.8,177.91,6150.0,165.9543,166.0103,165.7679,165.8704,6150.0
2016-08-30 12:25:00,177.91,178.21,177.91,178.07,1755.0,165.8704,166.1501,165.8704,166.0196,1755.0
2016-08-30 12:30:00,178.21,178.38,178.21,178.34,4001.0,166.1501,166.3086,166.1501,166.2713,4001.0
2016-08-30 12:35:00,178.33,178.41,178.22,178.39,1100.0,166.262,166.3366,166.1595,166.3179,1100.0
2016-08-30 12:40:00,178.36,178.39,178.13,178.13,6000.0,166.29,166.3179,166.0755,166.0755,6000.0
2016-08-30 12:45:00,178.03,178.14,178.0,178.0,5432.0,165.9823,166.0849,165.9543,165.9543,5432.0
2016-08-30 12:50:00,178.0,178.11,178.0,178.11,3436.0,165.9543,166.0569,165.9543,166.0569,3436.0
2016-08-30 12:55:00,178.05,178.08,178.0,178.04,2300.0,166.001,166.0289,165.9543,165.9916,2300.0
2016-08-30 13:00:00,178.03,178.07,177.8,177.92,6000.0,165.9823,166.0196,165.7679,165.8798,6000.0
2016-08-30 13:05:00,177.89,178.03,177.85,178.03,1900.0,165.8518,165.9823,165.8145,165.9823,1900.0
2016-08-30 13:10:00,178.01,178.06,178.0,178.06,2200.0,165.9637,166.0103,165.9543,166.0103,2200.0
2016-08-30 13:15:00,178.15,178.15,178.01,178.01,3433.0,166.0942,166.0942,165.9637,165.9637,3433.0
2016-08-30 13:20:00,177.97,178.13,177.93,178.09,2817.0,165.9264,166.0755,165.8891,166.0382,2817.0
2016-08-30 13:25:00,178.07,178.18,177.99,178.18,3597.0,166.0196,166.1222,165.945,166.1222,3597.0
2016-08-30 13:30:00,178.14,178.14,178.02,178.02,1500.0,166.0849,166.0849,165.973,165.973,1500.0
2016-08-30 13:35:00,178.09,178.14,177.9,178.0,7901.0,166.0382,166.0849,165.8611,165.9543,7901.0
2016-08-30 13:40:00,178.02,178.09,177.92,178.01,6700.0,165.973,166.0382,165.8798,165.9637,6700.0
2016-08-30 13:45:00,177.94,178.25,177.94,178.21,4000.0,165.8984,166.1874,165.8984,166.1501,4000.0
2016-08-30 13:50:00,178.29,178.29,178.19,178.19,700.0,166.2247,166.2247,166.1315,166.1315,700.0
2016-08-30 13:55:00,178.01,178.19,178.01,178.19,1225.0,165.9637,166.1315,165.9637,166.1315,1225.0
2016-08-30 14:00:00,178.19,178.19,177.98,177.98,1600.0,166.1315,166.1315,165.9357,165.9357,1600.0
2016-08-30 14:05:00,178.05,178.07,177.96,178.0,1754.0,166.001,166.0196,165.917,165.9543,1754.0
2016-08-30 14:10:00,177.95,178.0,177.88,177.95,3432.0,165.9077,165.9543,165.8425,165.9077,3432.0
2016-08-30 14:15:00,177.97,178.04,177.97,177.98,1296.0,165.9264,165.9916,165.9264,165.9357,1296.0
2016-08-30 14:20:00,177.99,178.16,177.9,178.09,5146.0,165.945,166.1035,165.8611,166.0382,5146.0
2016-08-30 14:25:00,178.1,178.25,178.1,178.1,1100.0,166.0476,166.1874,166.0476,166.0476,1100.0
2016-08-30 14:30:00,178.1,178.11,178.02,178.11,1300.0,166.0476,166.0569,165.973,166.0569,1300.0
2016-08-30 14:35:00,178.07,178.34,178.07,178.34,1865.0,166.0196,166.2713,166.0196,166.2713,1865.0
2016-08-30 14:40:00,178.26,178.26,177.97,177.98,1500.0,166.1967,166.1967,165.9264,165.9357,1500.0
2016-08-30 14:45:00,178.06,178.33,177.95,178.01,13360.0,166.0103,166.262,165.9077,165.9637,13360.0
2016-08-30 14:50:00,178.03,178.07,177.99,178.03,900.0,165.9823,166.0196,165.945,165.9823,900.0
2016-08-30 14:55:00,178.03,178.03,177.87,178.02,1651.0,165.9823,165.9823,165.8331,165.973,1651.0
2016-08-30 15:00:00,178.0,178.0,177.88,178.0,2733.0,165.9543,165.9543,165.8425,165.9543,2733.0
2016-08-30 15:05:00,178.0,178.26,178.0,178.25,1800.0,165.9543,166.1967,165.9543,166.1874,1800.0
2016-08-30 15:10:00,178.19,178.19,178.02,178.02,1000.0,166.1315,166.1315,165.973,165.973,1000.0
2016-08-30 15:15:00,178.14,178.21,178.09,178.21,2201.0,166.0849,166.1501,166.0382,166.1501,2201.0
2016-08-30 15:20:00,178.21,178.31,178.17,178.3,4312.0,166.1501,166.2434,166.1128,166.234,4312.0
2016-08-30 15:25:00,178.27,178.27,178.13,178.15,2900.0,166.2061,166.2061,166.0755,166.0942,2900.0
2016-08-30 15:30:00,178.25,178.4,178.23,178.35,3216.0,166.1874,166.3273,166.1688,166.2807,3216.0
2016-08-30 15:35:00,178.33,178.5,178.25,178.38,7668.0,166.262,166.4205,166.1874,166.3086,7668.0
2016-08-30 15:40:00,178.37,178.47,178.31,178.39,4565.0,166.2993,166.3925,166.2434,166.3179,4565.0
2016-08-30 15:45:00,178.39,178.48,178.34,178.37,6650.0,166.3179,166.4019,166.2713,166.2993,6650.0
2016-08-30 15:50:00,178.33,178.49,178.3,178.41,9055.0,166.262,166.4112,166.234,166.3366,9055.0
2016-08-30 15:55:00,178.39,178.63,178.22,178.43,35304.0,166.3179,166.5417,166.1595,166.3552,35304.0
2016-08-31 09:30:00,178.48,178.51,178.48,178.51,2285.0,166.4019,166.4298,166.4019,166.4298,2285.0
2016-08-31 09:35:00,178.41,178.41,178.35,178.35,200.0,166.3366,166.3366,166.2807,166.2807,200.0
2016-08-31 09:40:00,178.39,178.39,177.96,177.96,800.0,166.3179,166.3179,165.917,165.917,800.0
2016-08-31 09:45:00,178.1,178.73,178.1,178.71,4220.0,166.0476,166.6349,166.0476,166.6163,4220.0
2016-08-31 09:50:00,178.35,178.42,178.25,178.35,2600.0,166.2807,166.3459,166.1874,166.2807,2600.0
2016-08-31 09:55:00,178.26,178.26,178.07,178.22,4810.0,166.1967,166.1967,166.0196,166.1595,4810.0
2016-08-31 10:00:00,178.17,178.2,177.93,178.12,6034.0,166.1128,166.1408,165.8891,166.0662,6034.0
2016-08-31 10:05:00,178.3,178.39,178.19,178.19,1856.0,166.234,166.3179,166.1315,166.1315,1856.0
2016-08-31 10:10:00,178.17,178.18,178.0,178.0,2693.0,166.1128,166.1222,165.9543,165.9543,2693.0
2016-08-31 10:15:00,177.98,178.16,177.98,178.13,3029.0,165.9357,166.1035,165.9357,166.0755,3029.0
2016-08-31 10:20:00,178.21,178.37,178.21,178.3,800.0,166.1501,166.2993,166.1501,166.234,800.0
2016-08-31 10:25:00,178.45,178.45,178.01,178.01,6350.0,166.3739,166.3739,165.9637,165.9637,6350.0
2016-08-31 10:30:00,178.1,178.1,177.83,177.84,2300.0,166.0476,166.0476,165.7958,165.8052,2300.0
2016-08-31 10:35:00,177.83,177.89,177.61,177.84,1700.0,165.7958,165.8518,165.5907,165.8052,1700.0
2016-08-31 10:40:00,177.94,177.94,177.71,177.72,1000.0,165.8984,165.8984,165.684,165.6933,1000.0
2016-08-31 10:45:00,177.76,177.81,177.75,177.76,1100.0,165.7306,165.7772,165.7213,165.7306,1100.0
2016-08-31 10:50:00,177.86,178.1,177.81,178.1,1242.0,165.8238,166.0476,165.7772,166.0476,1242.0
2016-08-31 10:55:00,177.87,178.12,177.87,178.0,1600.0,165.8331,166.0662,165.8331,165.9543,1600.0
2016-08-31 11:00:00,177.9,178.0,177.8,177.8,900.0,165.8611,165.9543,165.7679,165.7679,900.0
2016-08-31 11:05:00,177.68,177.7,177.56,177.67,1600.0,165.656,165.6746,165.5441,165.6467,1600.0
2016-08-31 11:10:00,177.57,177.69,177.48,177.69,916.0,165.5534,165.6653,165.4695,165.6653,916.0
2016-08-31 11:15:00,177.79,177.84,177.79,177.84,1056.0,165.7585,165.8052,165.7585,165.8052,1056.0
2016-08-31 11:20:00,177.95,178.02,177.81,178.02,835.0,165.9077,165.973,165.7772,165.973,835.0
2016-08-31 11:25:00,178.17,178.25,177.99,178.2,3100.0,166.1128,166.1874,165.945,166.1408,3100.0
2016-08-31 11:30:00,178.13,178.36,178.01,178.01,2300.0,166.0755,166.29,165.9637,165.9637,2300.0
2016-08-31 11:35:00,177.88,177.88,177.87,177.87,300.0,165.8425,165.8425,165.8331,165.8331,300.0
2016-08-31 11:40:00,177.87,178.01,177.87,178.01,1500.0,165.8331,165.9637,165.8331,165.9637,1500.0
2016-08-31 11:45:00,177.91,177.99,177.91,177.98,600.0,165.8704,165.945,165.8704,165.9357,600.0
2016-08-31 11:50:00,177.91,177.91,177.75,177.75,500.0,165.8704,165.8704,165.7213,165.7213,500.0
2016-08-31 11:55:00,177.69,177.75,177.56,177.75,1505.0,165.6653,165.7213,165.5441,165.7213,1505.0
2016-08-31 12:00:00,177.65,177.71,177.51,177.56,2200.0,165.628,165.684,165.4975,165.5441,2200.0
2016-08-31 12:05:00,177.51,177.79,177.45,177.79,3280.0,165.4975,165.7585,165.4416,165.7585,3280.0
2016-08-31 12:10:00,177.9,178.01,177.81,177.87,1200.0,165.8611,165.9637,165.7772,165.8331,1200.0
2016-08-31 12:15:00,177.7,177.86,177.6,177.76,1834.0,165.6746,165.8238,165.5814,165.7306,1834.0
2016-08-31 12:20:00,177.75,177.8,177.75,177.8,300.0,165.7213,165.7679,165.7213,165.7679,300.0
2016-08-31 12:25:00,177.86,177.91,177.86,177.91,600.0,165.8238,165.8704,165.8238,165.8704,600.0
2016-08-31 12:30:00,177.97,177.97,177.65,177.68,4693.0,165.9264,165.9264,165.628,165.656,4693.0
2016-08-31 12:35:00,177.81,177.81,177.61,177.66,4596.0,165.7772,165.7772,165.5907,165.6373,4596.0
2016-08-31 12:40:00,177.65,177.68,177.49,177.51,1600.0,165.628,165.656,165.4789,165.4975,1600.0
2016-08-31 12:45:00,177.56,177.7,177.53,177.7,1810.0,165.5441,165.6746,165.5161,165.6746,1810.0
2016-08-31 12:50:00,177.67,177.67,177.42,177.56,3283.0,165.6467,165.6467,165.4136,165.5441,3283.0
2016-08-31 12:55:00,177.56,177.61,177.5,177.61,1100.0,165.5441,165.5907,165.4882,165.5907,1100.0
2016-08-31 13:00:00,177.56,177.59,177.55,177.55,1000.0,165.5441,165.5721,165.5348,165.5348,1000.0
2016-08-31 13:05:00,177.55,177.74,177.47,177.74,2838.0,165.5348,165.7119,165.4602,165.7119,2838.0
2016-08-31 13:10:00,177.75,177.8,177.71,177.8,512.0,165.7213,165.7679,165.684,165.7679,512.0
2016-08-31 13:15:00,177.78,178.0,177.78,178.0,3523.0,165.7492,165.9543,165.7492,165.9543,3523.0
2016-08-31 13:20:00,177.99,178.13,177.99,178.13,425.0,165.945,166.0755,165.945,166.0755,425.0
2016-08-31 13:25:00,178.22,178.3,178.22,178.3,300.0,166.1595,166.234,166.1595,166.234,300.0
2016-08-31 13:30:00,178.25,178.46,178.25,178.43,4200.0,166.1874,166.3832,166.1874,166.3552,4200.0
2016-08-31 13:35:00,178.36,178.36,178.11,178.18,2000.0,166.29,166.29,166.0569,166.1222,2000.0
2016-08-31 13:40:00,178.1,178.23,178.09,178.23,1700.0,166.0476,166.1688,166.0382,166.1688,1700.0
2016-08-31 13:45:00,178.27,178.27,178.21,178.21,1311.0,166.2061,166.2061,166.1501,166.1501,1311.0
2016-08-31 13:50:00,178.27,178.37,177.98,177.99,6617.0,166.2061,166.2993,165.9357,165.945,6617.0
2016-08-31 13:55:00,178.03,178.03,177.83,177.83,900.0,165.9823,165.9823,165.7958,165.7958,900.0
2016-08-31 14:00:00,177.84,177.91,177.83,177.85,1188.0,165.8052,165.8704,165.7958,165.8145,1188.0
2016-08-31 14:05:00,177.94,178.14,177.9,178.11,2700.0,165.8984,166.0849,165.8611,166.0569,2700.0
2016-08-31 14:10:00,178.13,178.14,178.01,178.14,1000.0,166.0755,166.0849,165.9637,166.0849,1000.0
2016-08-31 14:15:00,178.14,178.19,177.97,178.02,4401.0,166.0849,166.1315,165.9264,165.973,4401.0
2016-08-31 14:20:00,178.04,178.14,178.03,178.13,600.0,165.9916,166.0849,165.9823,166.0755,600.0
2016-08-31 14:25:00,178.05,178.14,177.86,177.86,3780.0,166.001,166.0849,165.8238,165.8238,3780.0
2016-08-31 14:30:00,178.02,178.15,177.99,178.07,9158.0,165.973,166.0942,165.945,166.0196,9158.0
2016-08-31 14:35:00,178.13,178.31,178.05,178.14,4400.0,166.0755,166.2434,166.001,166.0849,4400.0
2016-08-31 14:40:00,178.2,178.27,178.2,178.23,600.0,166.1408,166.2061,166.1408,166.1688,600.0
2016-08-31 14:45:00,178.27,178.27,178.11,178.19,3575.0,166.2061,166.2061,166.0569,166.1315,3575.0
2016-08-31 14:50:00,178.18,178.24,178.11,178.24,3103.0,166.1222,166.1781,166.0569,166.1781,3103.0
2016-08-31 14:55:00,178.14,178.25,178.14,178.22,2200.0,166.0849,166.1874,166.0849,166.1595,2200.0
2016-08-31 15:00:00,178.22,178.25,178.09,178.2,5001.0,166.1595,166.1874,166.0382,166.1408,5001.0
2016-08-31 15:05:00,178.17,178.47,178.17,178.47,3100.0,166.1128,166.3925,166.1128,166.3925,3100.0
2016-08-31 15:10:00,178.4,178.66,178.31,178.42,12578.0,166.3273,166.5697,166.2434,166.3459,12578.0
2016-08-31 15:15:00,178.39,178.47,178.27,178.47,3633.0,166.3179,166.3925,166.2061,166.3925,3633.0
2016-08-31 15:20:00,178.4,178.48,178.3,178.39,7542.0,166.3273,166.4019,166.234,166.3179,7542.0
2016-08-31 15:25:00,178.47,178.72,178.45,178.62,7907.0,166.3925,166.6256,166.3739,166.5324,7907.0
2016-08-31 15:30:00,178.61,178.61,178.33,178.38,4065.0,166.5231,166.5231,166.262,166.3086,4065.0
2016-08-31 15:35:00,178.34,178.66,178.34,178.65,6205.0,166.2713,166.5697,166.2713,166.5604,6205.0
2016-08-31 15:40:00,178.6,178.84,178.24,178.42,11791.0,166.5137,166.7375,166.1781,166.3459,11791.0
2016-08-31 15:45:00,178.36,178.68,178.24,178.68,8260.0,166.29,166.5883,166.1781,166.5883,8260.0
2016-08-31 15:50:00,178.63,178.81,178.58,178.58,14163.0,166.5417,166.7095,166.4951,166.4951,14163.0
2016-08-31 15:55:00,178.48,179.01,178.47,178.65,32710.0,166.4019,166.896,166.3925,166.5604,32710.0
2016-09-01 09:30:00,179.23,179.23,177.67,178.92,4845.0,167.1011,167.1011,165.6467,166.8121,4845.0
2016-09-01 09:35:00,178.8,178.93,178.7,178.8,1000.0,166.7002,166.8214,166.607,166.7002,1000.0
2016-09-01 09:40:00,178.94,178.94,178.58,178.9,3738.0,166.8307,166.8307,166.4951,166.7934,3738.0
2016-09-01 09:45:00,178.9,179.02,178.67,178.67,4050.0,166.7934,166.9053,166.579,166.579,4050.0
2016-09-01 09:50:00,178.51,178.52,178.03,178.03,718.0,166.4298,166.4391,165.9823,165.9823,718.0
2016-09-01 09:55:00,177.82,177.82,177.82,177.82,100.0,165.7865,165.7865,165.7865,165.7865,100.0
2016-09-01 10:00:00,177.8,178.16,177.73,178.12,7834.0,165.7679,166.1035,165.7026,166.0662,7834.0
2016-09-01 10:05:00,178.05,178.2,177.97,178.1,1964.0,166.001,166.1408,165.9264,166.0476,1964.0
2016-09-01 10:10:00,178.19,178.19,178.03,178.03,360.0,166.1315,166.1315,165.9823,165.9823,360.0
2016-09-01 10:15:00,177.93,178.09,177.7,177.7,2000.0,165.8891,166.0382,165.6746,165.6746,2000.0
2016-09-01 10:20:00,177.7,177.82,177.45,177.55,5500.0,165.6746,165.7865,165.4416,165.5348,5500.0
2016-09-01 10:25:00,177.52,177.68,177.31,177.57,4046.0,165.5068,165.656,165.311,165.5534,4046.0
2016-09-01 10:30:00,177.51,177.53,177.25,177.44,2900.0,165.4975,165.5161,165.2551,165.4322,2900.0
2016-09-01 10:35:00,177.39,177.48,177.26,177.47,700.0,165.3856,165.4695,165.2644,165.4602,700.0
2016-09-01 10:40:00,177.64,177.84,177.61,177.75,3500.0,165.6187,165.8052,165.5907,165.7213,3500.0
2016-09-01 10:45:00,177.63,177.72,177.57,177.71,1570.0,165.6094,165.6933,165.5534,165.684,1570.0
2016-09-01 10:50:00,177.67,178.06,177.66,177.82,9866.0,165.6467,166.0103,165.6373,165.7865,9866.0
2016-09-01 10:55:00,177.89,178.09,177.69,177.74,4800.0,165.8518,166.0382,165.6653,165.7119,4800.0
2016-09-01 11:00:00,177.56,177.69,177.53,177.53,1300.0,165.5441,165.6653,165.5161,165.5161,1300.0
2016-09-01 11:05:00,177.37,177.55,177.34,177.52,7210.0,165.367,165.5348,165.339,165.5068,7210.0
2016-09-01 11:10:00,177.47,177.57,177.47,177.57,389.0,165.4602,165.5534,165.4602,165.5534,389.0
2016-09-01 11:15:00,177.73,177.79,177.67,177.78,700.0,165.7026,165.7585,165.6467,165.7492,700.0
2016-09-01 11:20:00,177.68,177.72,177.68,177.69,615.0,165.656,165.6933,165.656,165.6653,615.0
2016-09-01 11:25:00,177.77,177.85,177.73,177.73,2419.0,165.7399,165.8145,165.7026,165.7026,2419.0
2016-09-01 11:30:00,177.44,177.54,177.43,177.53,1100.0,165.4322,165.5255,165.4229,165.5161,1100.0
2016-09-01 11:35:00,177.5,177.5,177.18,177.18,1600.0,165.4882,165.4882,165.1898,165.1898,1600.0
2016-09-01 11:40:00,177.18,177.25,176.96,177.25,2800.0,165.1898,165.2551,164.9847,165.2551,2800.0
2016-09-01 11:45:00,177.19,177.33,177.19,177.22,5153.0,165.1992,165.3297,165.1992,165.2271,5153.0
2016-09-01 11:50:00,177.17,177.29,177.08,177.08,800.0,165.1805,165.2924,165.0966,165.0966,800.0
2016-09-01 11:55:00,177.31,177.31,177.0,177.02,2580.0,165.311,165.311,165.022,165.0407,2580.0
2016-09-01 12:00:00,176.92,177.04,176.92,177.0,2876.0,164.9474,165.0593,164.9474,165.022,2876.0
2016-09-01 12:05:00,177.0,177.08,176.92,176.98,7120.0,165.022,165.0966,164.9474,165.0034,7120.0
2016-09-01 12:10:00,176.96,177.06,176.87,176.96,5607.0,164.9847,165.078,164.9008,164.9847,5607.0
2016-09-01 12:15:00,177.07,177.52,177.05,177.47,3400.0,165.0873,165.5068,165.0686,165.4602,3400.0
2016-09-01 12:20:00,177.59,177.77,177.49,177.77,8972.0,165.5721,165.7399,165.4789,165.7399,8972.0
2016-09-01 12:25:00,177.72,177.73,177.47,177.52,2900.0,165.6933,165.7026,165.4602,165.5068,2900.0
2016-09-01 12:30:00,177.48,177.91,177.46,177.74,13095.0,165.4695,165.8704,165.4509,165.7119,13095.0
2016-09-01 12:35:00,177.63,177.73,177.63,177.73,700.0,165.6094,165.7026,165.6094,165.7026,700.0
2016-09-01 12:40:00,177.74,177.77,177.6,177.66,4400.0,165.7119,165.7399,165.5814,165.6373,4400.0
2016-09-01 12:45:00,177.71,177.75,177.67,177.71,1700.0,165.684,165.7213,165.6467,165.684,1700.0
2016-09-01 12:50:00,177.59,177.77,177.58,177.77,1902.0,165.5721,165.7399,165.5628,165.7399,1902.0
2016-09-01 12:55:00,177.76,177.79,177.61,177.63,1600.0,165.7306,165.7585,165.5907,165.6094,1600.0
2016-09-01 13:00:00,177.74,177.76,177.59,177.59,5700.0,165.7119,165.7306,165.5721,165.5721,5700.0
2016-09-01 13:05:00,177.59,177.69,177.44,177.48,1900.0,165.5721,165.6653,165.4322,165.4695,1900.0
2016-09-01 13:10:00,177.44,177.5,177.23,177.37,8598.0,165.4322,165.4882,165.2364,165.367,8598.0
2016-09-01 13:15:00,177.3,177.37,177.05,177.05,13198.0,165.3017,165.367,165.0686,165.0686,13198.0
2016-09-01 13:20:00,177.12,177.15,176.92,177.01,4578.0,165.1339,165.1619,164.9474,165.0313,4578.0
2016-09-01 13:25:00,176.91,177.08,176.79,177.08,5588.0,164.9381,165.0966,164.8262,165.0966,5588.0
2016-09-01 13:30:00,177.08,177.12,177.04,177.06,1700.0,165.0966,165.1339,165.0593,165.078,1700.0
2016-09-01 13:35:00,177.13,177.14,177.0,177.08,2300.0,165.1432,165.1525,165.022,165.0966,2300.0
2016-09-01 13:40:00,176.98,177.08,176.92,177.07,1401.0,165.0034,165.0966,164.9474,165.0873,1401.0
2016-09-01 13:45:00,176.92,177.15,176.91,177.0,4000.0,164.9474,165.1619,164.9381,165.022,4000.0
2016-09-01 13:50:00,177.02,177.05,176.99,177.02,700.0,165.0407,165.0686,165.0127,165.0407,700.0
2016-09-01 13:55:00,176.99,176.99,176.85,176.93,1300.0,165.0127,165.0127,164.8822,164.9567,1300.0
2016-09-01 14:00:00,176.91,176.91,176.79,176.83,1500.0,164.9381,164.9381,164.8262,164.8635,1500.0
2016-09-01 14:05:00,176.86,176.9,176.75,176.77,2883.0,164.8915,164.9288,164.7889,164.8076,2883.0
2016-09-01 14:10:00,176.79,176.82,176.72,176.74,4600.0,164.8262,164.8542,164.761,164.7796,4600.0
2016-09-01 14:15:00,176.78,176.86,176.73,176.83,1800.0,164.8169,164.8915,164.7703,164.8635,1800.0
2016-09-01 14:20:00,176.84,176.89,176.7,176.7,4101.0,164.8728,164.9195,164.7423,164.7423,4101.0
2016-09-01 14:25:00,176.7,176.84,176.66,176.74,4481.0,164.7423,164.8728,164.705,164.7796,4481.0
2016-09-01 14:30:00,176.72,176.76,176.69,176.71,3000.0,164.761,164.7983,164.733,164.7516,3000.0
2016-09-01 14:35:00,176.74,176.78,176.57,176.57,2800.0,164.7796,164.8169,164.6211,164.6211,2800.0
2016-09-01 14:40:00,176.62,176.65,176.48,176.53,3150.0,164.6677,164.6957,164.5372,164.5838,3150.0
2016-09-01 14:45:00,176.6,176.71,176.59,176.62,11400.0,164.6491,164.7516,164.6398,164.6677,11400.0
2016-09-01 14:50:00,176.63,176.9,176.51,176.84,12825.0,164.677,164.9288,164.5652,164.8728,12825.0
2016-09-01 14:55:00,176.81,176.85,176.74,176.75,2900.0,164.8449,164.8822,164.7796,164.7889,2900.0
2016-09-01 15:00:00,176.75,176.8,176.66,176.71,3000.0,164.7889,164.8355,164.705,164.7516,3000.0
2016-09-01 15:05:00,176.68,176.74,176.63,176.73,2800.0,164.7237,164.7796,164.677,164.7703,2800.0
2016-09-01 15:10:00,176.64,176.79,176.63,176.79,3552.0,164.6864,164.8262,164.677,164.8262,3552.0
2016-09-01 15:15:00,176.81,176.84,176.69,176.69,4500.0,164.8449,164.8728,164.733,164.733,4500.0
2016-09-01 15:20:00,176.69,176.96,176.68,176.96,3446.0,164.733,164.9847,164.7237,164.9847,3446.0
2016-09-01 15:25:00,176.89,176.96,176.75,176.78,5523.0,164.9195,164.9847,164.7889,164.8169,5523.0
2016-09-01 15:30:00,176.83,176.84,176.66,176.7,11333.0,164.8635,164.8728,164.705,164.7423,11333.0
2016-09-01 15:35:00,176.67,176.77,176.61,176.74,15617.0,164.7143,164.8076,164.6584,164.7796,15617.0
2016-09-01 15:40:00,176.71,177.04,176.71,177.01,14180.0,164.7516,165.0593,164.7516,165.0313,14180.0
2016-09-01 15:45:00,177.01,177.04,176.91,176.91,19062.0,165.0313,165.0593,164.9381,164.9381,19062.0
2016-09-01 15:50:00,176.92,176.99,176.5,176.57,22412.0,164.9474,165.0127,164.5558,164.6211,22412.0
2016-09-01 15:55:00,176.61,176.69,176.3,176.53,61157.0,164.6584,164.733,164.3694,164.5838,61157.0
2016-09-02 09:30:00,177.14,178.0,176.24,176.24,6824.0,165.1525,165.9543,164.3134,164.3134,6824.0
2016-09-02 09:35:00,176.32,176.85,176.03,176.85,5200.0,164.388,164.8822,164.1177,164.8822,5200.0
2016-09-02 09:40:00,176.49,177.08,176.49,177.05,2538.0,164.5465,165.0966,164.5465,165.0686,2538.0
2016-09-02 09:45:00,177.44,177.78,177.28,177.78,5710.0,165.4322,165.7492,165.2831,165.7492,5710.0
2016-09-02 09:50:00,177.97,178.07,177.52,177.52,4673.0,165.9264,166.0196,165.5068,165.5068,4673.0
2016-09-02 09:55:00,177.75,177.75,177.12,177.13,2200.0,165.7213,165.7213,165.1339,165.1432,2200.0
2016-09-02 10:00:00,177.3,177.3,177.01,177.01,1500.0,165.3017,165.3017,165.0313,165.0313,1500.0
2016-09-02 10:05:00,177.15,177.39,177.0,177.0,5160.0,165.1619,165.3856,165.022,165.022,5160.0
2016-09-02 10:10:00,176.87,176.94,176.7,176.84,9638.0,164.9008,164.9661,164.7423,164.8728,9638.0
2016-09-02 10:15:00,176.73,177.41,176.73,177.41,4300.0,164.7703,165.4043,164.7703,165.4043,4300.0
2016-09-02 10:20:00,177.36,177.86,177.17,177.76,7060.0,165.3576,165.8238,165.1805,165.7306,7060.0
2016-09-02 10:25:00,177.72,177.91,177.51,177.65,8180.0,165.6933,165.8704,165.4975,165.628,8180.0
2016-09-02 10:30:00,177.63,177.99,177.63,177.9,5320.0,165.6094,165.945,165.6094,165.8611,5320.0
2016-09-02 10:35:00,177.88,177.96,177.75,177.78,5500.0,165.8425,165.917,165.7213,165.7492,5500.0
2016-09-02 10:40:00,177.78,178.0,177.78,177.86,9019.0,165.7492,165.9543,165.7492,165.8238,9019.0
2016-09-02 10:45:00,177.81,177.81,177.58,177.58,1562.0,165.7772,165.7772,165.5628,165.5628,1562.0
2016-09-02 10:50:00,177.61,177.61,177.51,177.51,2800.0,165.5907,165.5907,165.4975,165.4975,2800.0
2016-09-02 10:55:00,177.53,177.55,177.44,177.48,2100.0,165.5161,165.5348,165.4322,165.4695,2100.0
2016-09-02 11:00:00,177.48,177.62,177.48,177.62,1932.0,165.4695,165.6001,165.4695,165.6001,1932.0
2016-09-02 11:05:00,177.78,177.8,177.72,177.8,2153.0,165.7492,165.7679,165.6933,165.7679,2153.0
2016-09-02 11:10:00,177.84,177.84,177.53,177.62,3200.0,165.8052,165.8052,165.5161,165.6001,3200.0
2016-09-02 11:15:00,177.6,177.6,177.41,177.55,2950.0,165.5814,165.5814,165.4043,165.5348,2950.0
2016-09-02 11:20:00,177.51,177.65,177.5,177.51,2800.0,165.4975,165.628,165.4882,165.4975,2800.0
2016-09-02 11:25:00,177.36,177.37,177.13,177.13,2400.0,165.3576,165.367,165.1432,165.1432,2400.0
2016-09-02 11:30:00,177.14,177.27,177.0,177.27,4820.0,165.1525,165.2737,165.022,165.2737,4820.0
2016-09-02 11:35:00,177.25,177.3,177.25,177.3,400.0,165.2551,165.3017,165.2551,165.3017,400.0
2016-09-02 11:40:00,177.32,177.38,177.1,177.15,4200.0,165.3204,165.3763,165.1152,165.1619,4200.0
2016-09-02 11:45:00,177.14,177.2,177.02,177.02,1500.0,165.1525,165.2085,165.0407,165.0407,1500.0
2016-09-02 11:50:00,177.06,177.06,176.85,176.85,2950.0,165.078,165.078,164.8822,164.8822,2950.0
2016-09-02 11:55:00,176.92,176.98,176.88,176.9,4700.0,164.9474,165.0034,164.9101,164.9288,4700.0
2016-09-02 12:00:00,176.88,176.92,176.72,176.72,4600.0,164.9101,164.9474,164.761,164.761,4600.0
2016-09-02 12:05:00,176.8,176.81,176.56,176.57,1480.0,164.8355,164.8449,164.6118,164.6211,1480.0
2016-09-02 12:10:00,176.57,176.57,176.51,176.53,700.0,164.6211,164.6211,164.5652,164.5838,700.0
2016-09-02 12:15:00,176.53,176.55,176.36,176.55,10930.0,164.5838,164.6025,164.4253,164.6025,10930.0
2016-09-02 12:20:00,176.7,176.7,176.59,176.6,600.0,164.7423,164.7423,164.6398,164.6491,600.0
2016-09-02 12:25:00,176.68,176.99,176.68,176.94,2911.0,164.7237,165.0127,164.7237,164.9661,2911.0
2016-09-02 12:30:00,176.99,176.99,176.89,176.99,3900.0,165.0127,165.0127,164.9195,165.0127,3900.0
2016-09-02 12:35:00,177.01,177.09,176.95,177.02,5320.0,165.0313,165.1059,164.9754,165.0407,5320.0
2016-09-02 12:40:00,176.97,177.01,176.92,177.0,4000.0,164.994,165.0313,164.9474,165.022,4000.0
2016-09-02 12:45:00,176.99,177.05,176.96,176.97,5552.0,165.0127,165.0686,164.9847,164.994,5552.0
2016-09-02 12:50:00,176.98,177.16,176.98,177.11,2400.0,165.0034,165.1712,165.0034,165.1246,2400.0
2016-09-02 12:55:00,177.3,177.32,177.18,177.25,6356.0,165.3017,165.3204,165.1898,165.2551,6356.0
2016-09-02 13:00:00,177.25,177.25,177.12,177.12,2800.0,165.2551,165.2551,165.1339,165.1339,2800.0
2016-09-02 13:05:00,177.15,177.15,176.92,176.95,3200.0,165.1619,165.1619,164.9474,164.9754,3200.0
2016-09-02 13:10:00,176.95,176.99,176.88,176.9,3800.0,164.9754,165.0127,164.9101,164.9288,3800.0
2016-09-02 13:15:00,176.8,176.98,176.79,176.9,1476.0,164.8355,165.0034,164.8262,164.9288,1476.0
2016-09-02 13:20:00,176.93,177.03,176.93,177.0,3850.0,164.9567,165.05,164.9567,165.022,3850.0
2016-09-02 13:25:00,177.0,177.01,176.91,177.0,1300.0,165.022,165.0313,164.9381,165.022,1300.0
2016-09-02 13:30:00,176.99,177.01,176.76,176.89,3085.0,165.0127,165.0313,164.7983,164.9195,3085.0
2016-09-02 13:35:00,176.89,177.13,176.89,176.99,3579.0,164.9195,165.1432,164.9195,165.0127,3579.0
2016-09-02 13:40:00,176.98,177.02,176.92,177.0,2085.0,165.0034,165.0407,164.9474,165.022,2085.0
2016-09-02 13:45:00,177.0,177.04,177.0,177.02,1700.0,165.022,165.0593,165.022,165.0407,1700.0
2016-09-02 13:50:00,177.03,177.13,177.02,177.06,1400.0,165.05,165.1432,165.0407,165.078,1400.0
2016-09-02 13:55:00,177.0,177.03,177.0,177.03,2800.0,165.022,165.05,165.022,165.05,2800.0
2016-09-02 14:00:00,176.94,177.15,176.94,177.05,5831.0,164.9661,165.1619,164.9661,165.0686,5831.0
2016-09-02 14:05:00,177.19,177.32,177.13,177.32,2567.0,165.1992,165.3204,165.1432,165.3204,2567.0
2016-09-02 14:10:00,177.44,177.44,177.34,177.37,712.0,165.4322,165.4322,165.339,165.367,712.0
2016-09-02 14:15:00,177.29,177.4,177.29,177.35,1680.0,165.2924,165.3949,165.2924,165.3483,1680.0
2016-09-02 14:20:00,177.34,177.34,177.24,177.26,1600.0,165.339,165.339,165.2458,165.2644,1600.0
2016-09-02 14:25:00,177.24,177.25,177.02,177.02,4200.0,165.2458,165.2551,165.0407,165.0407,4200.0
2016-09-02 14:30:00,177.12,177.15,177.09,177.13,1800.0,165.1339,165.1619,165.1059,165.1432,1800.0
2016-09-02 14:35:00,177.14,177.14,176.88,176.99,9253.0,165.1525,165.1525,164.9101,165.0127,9253.0
2016-09-02 14:40:00,177.1,177.11,177.02,177.02,900.0,165.1152,165.1246,165.0407,165.0407,900.0
2016-09-02 14:45:00,176.98,177.05,176.88,177.05,6300.0,165.0034,165.0686,164.9101,165.0686,6300.0
2016-09-02 14:50:00,177.03,177.08,176.98,177.08,2915.0,165.05,165.0966,165.0034,165.0966,2915.0
2016-09-02 14:55:00,177.07,177.11,177.01,177.09,3300.0,165.0873,165.1246,165.0313,165.1059,3300.0
2016-09-02 15:00:00,177.05,177.2,177.05,177.2,1700.0,165.0686,165.2085,165.0686,165.2085,1700.0
2016-09-02 15:05:00,177.2,177.29,177.06,177.09,7072.0,165.2085,165.2924,165.078,165.1059,7072.0
2016-09-02 15:10:00,177.06,177.06,176.92,176.96,4100.0,165.078,165.078,164.9474,164.9847,4100.0
2016-09-02 15:15:00,176.99,177.05,176.95,176.99,2699.0,165.0127,165.0686,164.9754,165.0127,2699.0
2016-09-02 15:20:00,177.01,177.13,176.88,176.95,5811.0,165.0313,165.1432,164.9101,164.9754,5811.0
2016-09-02 15:25:00,176.95,177.04,176.9,177.02,8502.0,164.9754,165.0593,164.9288,165.0407,8502.0
2016-09-02 15:30:00,177.05,177.09,176.98,177.07,6100.0,165.0686,165.1059,165.0034,165.0873,6100.0
2016-09-02 15:35:00,176.99,177.07,176.95,176.99,5495.0,165.0127,165.0873,164.9754,165.0127,5495.0
2016-09-02 15:40:00,177.04,177.29,177.01,177.1,7150.0,165.0593,165.2924,165.0313,165.1152,7150.0
2016-09-02 15:45:00,177.1,177.2,176.89,176.97,8819.0,165.1152,165.2085,164.9195,164.994,8819.0
2016-09-02 15:50:00,176.93,177.22,176.93,177.22,9543.0,164.9567,165.2271,164.9567,165.2271,9543.0
2016-09-02 15:55:00,177.26,177.45,177.21,177.38,25361.0,165.2644,165.4416,165.2178,165.3763,25361.0
2016-09-06 09:30:00,177.18,177.66,175.14,177.66,7054.0,165.1898,165.6373,163.2879,165.6373,7054.0
2016-09-06 09:35:00,177.48,178.21,177.48,178.13,17836.0,165.4695,166.1501,165.4695,166.0755,17836.0
2016-09-06 09:40:00,178.14,178.14,177.76,177.95,1900.0,166.0849,166.0849,165.7306,165.9077,1900.0
2016-09-06 09:45:00,178.0,178.91,177.96,178.74,3979.0,165.9543,166.8028,165.917,166.6443,3979.0
2016-09-06 09:50:00,178.42,178.49,178.18,178.19,3200.0,166.3459,166.4112,166.1222,166.1315,3200.0
2016-09-06 09:55:00,178.41,178.65,178.2,178.4,4405.0,166.3366,166.5604,166.1408,166.3273,4405.0
2016-09-06 10:00:00,178.2,178.75,178.06,178.75,7260.0,166.1408,166.6536,166.0103,166.6536,7260.0
2016-09-06 10:05:00,178.67,178.9,177.78,178.32,7263.0,166.579,166.7934,165.7492,166.2527,7263.0
2016-09-06 10:10:00,178.3,178.32,178.02,178.02,2112.0,166.234,166.2527,165.973,165.973,2112.0
2016-09-06 10:15:00,177.95,178.25,177.61,177.95,13086.0,165.9077,166.1874,165.5907,165.9077,13086.0
2016-09-06 10:20:00,178.05,178.08,177.8,177.8,2100.0,166.001,166.0289,165.7679,165.7679,2100.0
2016-09-06 10:25:00,177.7,178.02,177.61,177.9,2679.0,165.6746,165.973,165.5907,165.8611,2679.0
2016-09-06 10:30:00,177.88,178.15,177.74,177.89,5700.0,165.8425,166.0942,165.7119,165.8518,5700.0
2016-09-06 10:35:00,178.03,178.16,177.53,178.03,8700.0,165.9823,166.1035,165.5161,165.9823,8700.0
2016-09-06 10:40:00,178.13,178.13,177.62,177.62,3001.0,166.0755,166.0755,165.6001,165.6001,3001.0
2016-09-06 10:45:00,177.7,177.79,177.24,177.65,7000.0,165.6746,165.7585,165.2458,165.628,7000.0
2016-09-06 10:50:00,177.7,177.74,177.4,177.5,28974.0,165.6746,165.7119,165.3949,165.4882,28974.0
2016-09-06 10:55:00,177.41,177.53,177.33,177.33,1700.0,165.4043,165.5161,165.3297,165.3297,1700.0
2016-09-06 11:00:00,177.31,177.78,177.3,177.56,6900.0,165.311,165.7492,165.3017,165.5441,6900.0
2016-09-06 11:05:00,177.59,177.68,177.49,177.6,835.0,165.5721,165.656,165.4789,165.5814,835.0
2016-09-06 11:10:00,177.52,177.76,177.52,177.72,1800.0,165.5068,165.7306,165.5068,165.6933,1800.0
2016-09-06 11:15:00,177.91,178.09,177.91,177.99,1700.0,165.8704,166.0382,165.8704,165.945,1700.0
2016-09-06 11:20:00,177.87,178.13,177.64,178.07,6745.0,165.8331,166.0755,165.6187,166.0196,6745.0
2016-09-06 11:25:00,178.0,178.0,177.84,177.87,800.0,165.9543,165.9543,165.8052,165.8331,800.0
2016-09-06 11:30:00,177.96,178.06,177.67,177.74,2500.0,165.917,166.0103,165.6467,165.7119,2500.0
2016-09-06 11:35:00,177.79,178.06,177.7,178.06,2059.0,165.7585,166.0103,165.6746,166.0103,2059.0
2016-09-06 11:40:00,177.97,178.22,177.87,177.92,4921.0,165.9264,166.1595,165.8331,165.8798,4921.0
2016-09-06 11:45:00,177.93,178.2,177.93,178.0,1100.0,165.8891,166.1408,165.8891,165.9543,1100.0
2016-09-06 11:50:00,178.01,178.2,178.01,178.08,1500.0,165.9637,166.1408,165.9637,166.0289,1500.0
2016-09-06 11:55:00,178.06,178.06,177.86,178.01,2850.0,166.0103,166.0103,165.8238,165.9637,2850.0
2016-09-06 12:00:00,178.06,178.2,178.0,178.05,10812.0,166.0103,166.1408,165.9543,166.001,10812.0
2016-09-06 12:05:00,178.01,178.1,177.99,178.05,4649.0,165.9637,166.0476,165.945,166.001,4649.0
2016-09-06 12:10:00,178.05,178.09,177.93,178.09,5840.0,166.001,166.0382,165.8891,166.0382,5840.0
2016-09-06 12:15:00,178.05,178.1,177.98,178.05,4932.0,166.001,166.0476,165.9357,166.001,4932.0
2016-09-06 12:20:00,178.08,178.08,177.98,178.06,5700.0,166.0289,166.0289,165.9357,166.0103,5700.0
2016-09-06 12:25:00,178.0,178.13,178.0,178.07,4600.0,165.9543,166.0755,165.9543,166.0196,4600.0
2016-09-06 12:30:00,178.15,178.15,178.0,178.0,4401.0,166.0942,166.0942,165.9543,165.9543,4401.0
2016-09-06 12:35:00,178.0,178.13,178.0,178.03,4442.0,165.9543,166.0755,165.9543,165.9823,4442.0
2016-09-06 12:40:00,178.03,178.09,178.0,178.0,700.0,165.9823,166.0382,165.9543,165.9543,700.0
2016-09-06 12:45:00,178.0,178.11,178.0,178.11,1800.0,165.9543,166.0569,165.9543,166.0569,1800.0
2016-09-06 12:50:00,178.03,178.11,178.0,178.0,3601.0,165.9823,166.0569,165.9543,165.9543,3601.0
2016-09-06 12:55:00,178.0,178.0,177.83,177.83,3900.0,165.9543,165.9543,165.7958,165.7958,3900.0
2016-09-06 13:00:00,177.87,177.99,177.87,177.95,2664.0,165.8331,165.945,165.8331,165.9077,2664.0
2016-09-06 13:05:00,177.96,178.0,177.9,178.0,2740.0,165.917,165.9543,165.8611,165.9543,2740.0
2016-09-06 13:10:00,177.93,178.02,177.9,178.02,2400.0,165.8891,165.973,165.8611,165.973,2400.0
2016-09-06 13:15:00,177.9,177.95,177.85,177.94,2221.0,165.8611,165.9077,165.8145,165.8984,2221.0
2016-09-06 13:20:00,177.9,178.14,177.85,177.89,4441.0,165.8611,166.0849,165.8145,165.8518,4441.0
2016-09-06 13:25:00,177.89,177.92,177.71,177.71,1800.0,165.8518,165.8798,165.684,165.684,1800.0
2016-09-06 13:30:00,177.67,177.68,177.53,177.56,1000.0,165.6467,165.656,165.5161,165.5441,1000.0
2016-09-06 13:35:00,177.47,177.47,177.24,177.25,1200.0,165.4602,165.4602,165.2458,165.2551,1200.0
2016-09-06 13:40:00,177.24,177.43,177.24,177.38,1500.0,165.2458,165.4229,165.2458,165.3763,1500.0
2016-09-06 13:45:00,177.35,177.35,177.33,177.33,200.0,165.3483,165.3483,165.3297,165.3297,200.0
2016-09-06 13:50:00,177.3,177.35,177.26,177.35,4759.0,165.3017,165.3483,165.2644,165.3483,4759.0
2016-09-06 13:55:00,177.29,177.3,177.17,177.17,680.0,165.2924,165.3017,165.1805,165.1805,680.0
2016-09-06 14:00:00,177.14,177.15,176.84,176.84,1900.0,165.1525,165.1619,164.8728,164.8728,1900.0
2016-09-06 14:05:00,176.74,177.15,176.68,177.0,5600.0,164.7796,165.1619,164.7237,165.022,5600.0
2016-09-06 14:10:00,176.95,176.96,176.91,176.91,600.0,164.9754,164.9847,164.9381,164.9381,600.0
2016-09-06 14:15:00,177.01,177.01,176.84,176.87,922.0,165.0313,165.0313,164.8728,164.9008,922.0
2016-09-06 14:20:00,176.85,176.87,176.85,176.87,3400.0,164.8822,164.9008,164.8822,164.9008,3400.0
2016-09-06 14:25:00,176.75,176.77,176.45,176.45,3100.0,164.7889,164.8076,164.5092,164.5092,3100.0
2016-09-06 14:30:00,176.48,176.68,176.47,176.68,2900.0,164.5372,164.7237,164.5279,164.7237,2900.0
2016-09-06 14:35:00,176.73,176.78,176.53,176.53,3515.0,164.7703,164.8169,164.5838,164.5838,3515.0
2016-09-06 14:40:00,176.47,176.47,176.25,176.29,6421.0,164.5279,164.5279,164.3228,164.3601,6421.0
2016-09-06 14:45:00,176.28,176.31,175.95,176.0,7516.0,164.3507,164.3787,164.0431,164.0897,7516.0
2016-09-06 14:50:00,175.99,176.16,175.9,176.16,4400.0,164.0804,164.2389,163.9965,164.2389,4400.0
2016-09-06 14:55:00,176.19,176.21,176.11,176.11,7765.0,164.2668,164.2855,164.1922,164.1922,7765.0
2016-09-06 15:00:00,176.16,176.2,175.98,176.05,7683.0,164.2389,164.2761,164.071,164.1363,7683.0
2016-09-06 15:05:00,176.06,176.53,176.01,176.48,8214.0,164.1456,164.5838,164.099,164.5372,8214.0
2016-09-06 15:10:00,176.48,176.49,176.32,176.32,8537.0,164.5372,164.5465,164.388,164.388,8537.0
2016-09-06 15:15:00,176.28,176.31,176.21,176.28,2065.0,164.3507,164.3787,164.2855,164.3507,2065.0
2016-09-06 15:20:00,176.31,176.53,176.14,176.4,19036.0,164.3787,164.5838,164.2202,164.4626,19036.0
2016-09-06 15:25:00,176.28,176.45,176.13,176.27,10700.0,164.3507,164.5092,164.2109,164.3414,10700.0
2016-09-06 15:30:00,176.16,176.47,176.05,176.35,13763.0,164.2389,164.5279,164.1363,164.416,13763.0
2016-09-06 15:35:00,176.36,176.56,176.35,176.49,24906.0,164.4253,164.6118,164.416,164.5465,24906.0
2016-09-06 15:40:00,176.49,176.55,176.26,176.44,9583.0,164.5465,164.6025,164.3321,164.4999,9583.0
2016-09-06 15:45:00,176.51,176.58,176.21,176.27,12190.0,164.5652,164.6304,164.2855,164.3414,12190.0
2016-09-06 15:50:00,176.42,176.61,176.39,176.59,4445.0,164.4813,164.6584,164.4533,164.6398,4445.0
2016-09-06 15:55:00,176.61,176.84,176.6,176.78,16981.0,164.6584,164.8728,164.6491,164.8169,16981.0
2016-09-07 09:30:00,176.2,177.3,175.76,176.6,3733.0,164.2761,165.3017,163.8659,164.6491,3733.0
2016-09-07 09:35:00,176.46,177.71,176.46,177.48,6882.0,164.5186,165.684,164.5186,165.4695,6882.0
2016-09-07 09:40:00,177.15,177.61,177.08,177.4,7000.0,165.1619,165.5907,165.0966,165.3949,7000.0
2016-09-07 09:45:00,177.58,177.67,177.38,177.53,1599.0,165.5628,165.6467,165.3763,165.5161,1599.0
2016-09-07 09:50:00,177.4,177.42,177.0,177.0,1859.0,165.3949,165.4136,165.022,165.022,1859.0
2016-09-07 09:55:00,176.83,176.89,176.66,176.67,1800.0,164.8635,164.9195,164.705,164.7143,1800.0
2016-09-07 10:00:00,176.79,177.53,176.79,177.45,8261.0,164.8262,165.5161,164.8262,165.4416,8261.0
2016-09-07 10:05:00,177.39,177.45,177.04,177.12,6525.0,165.3856,165.4416,165.0593,165.1339,6525.0
2016-09-07 10:10:00,177.12,177.12,177.12,177.12,0.0,165.1339,165.1339,165.1339,165.1339,0.0
2016-09-07 10:15:00,176.83,176.83,176.62,176.62,1500.0,164.8635,164.8635,164.6677,164.6677,1500.0
2016-09-07 10:20:00,176.33,176.41,176.19,176.19,400.0,164.3974,164.4719,164.2668,164.2668,400.0
2016-09-07 10:25:00,176.17,176.41,176.13,176.28,1168.0,164.2482,164.4719,164.2109,164.3507,1168.0
2016-09-07 10:30:00,176.27,176.5,176.23,176.3,7139.0,164.3414,164.5558,164.3041,164.3694,7139.0
2016-09-07 10:35:00,176.6,176.77,176.4,176.4,1100.0,164.6491,164.8076,164.4626,164.4626,1100.0
2016-09-07 10:40:00,176.59,176.7,176.41,176.64,3178.0,164.6398,164.7423,164.4719,164.6864,3178.0
2016-09-07 10:45:00,176.46,176.49,176.37,176.49,1600.0,164.5186,164.5465,164.4346,164.5465,1600.0
2016-09-07 10:50:00,176.49,176.52,176.39,176.45,2036.0,164.5465,164.5745,164.4533,164.5092,2036.0
2016-09-07 10:55:00,176.46,176.55,176.35,176.36,6506.0,164.5186,164.6025,164.416,164.4253,6506.0
2016-09-07 11:00:00,176.3,176.36,176.2,176.34,5000.0,164.3694,164.4253,164.2761,164.4067,5000.0
2016-09-07 11:05:00,176.42,176.43,176.29,176.43,1600.0,164.4813,164.4906,164.3601,164.4906,1600.0
2016-09-07 11:10:00,176.43,176.44,176.22,176.3,2302.0,164.4906,164.4999,164.2948,164.3694,2302.0
2016-09-07 11:15:00,176.24,176.24,176.14,176.21,2396.0,164.3134,164.3134,164.2202,164.2855,2396.0
2016-09-07 11:20:00,176.23,176.3,176.12,176.17,3730.0,164.3041,164.3694,164.2016,164.2482,3730.0
2016-09-07 11:25:00,176.24,176.5,176.17,176.35,18755.0,164.3134,164.5558,164.2482,164.416,18755.0
2016-09-07 11:30:00,176.33,176.68,176.26,176.55,4000.0,164.3974,164.7237,164.3321,164.6025,4000.0
2016-09-07 11:35:00,176.54,176.64,176.35,176.48,8675.0,164.5931,164.6864,164.416,164.5372,8675.0
2016-09-07 11:40:00,176.45,176.54,176.28,176.54,1600.0,164.5092,164.5931,164.3507,164.5931,1600.0
2016-09-07 11:45:00,176.58,176.61,176.43,176.55,4415.0,164.6304,164.6584,164.4906,164.6025,4415.0
2016-09-07 11:50:00,176.56,176.57,176.45,176.51,5799.0,164.6118,164.6211,164.5092,164.5652,5799.0
2016-09-07 11:55:00,176.52,176.65,176.39,176.51,6689.0,164.5745,164.6957,164.4533,164.5652,6689.0
2016-09-07 12:00:00,176.56,176.65,176.5,176.58,6600.0,164.6118,164.6957,164.5558,164.6304,6600.0
2016-09-07 12:05:00,176.49,176.83,176.38,176.65,7000.0,164.5465,164.8635,164.444,164.6957,7000.0
2016-09-07 12:10:00,176.69,176.8,176.43,176.64,8191.0,164.733,164.8355,164.4906,164.6864,8191.0
2016-09-07 12:15:00,176.58,176.63,176.43,176.53,2200.0,164.6304,164.677,164.4906,164.5838,2200.0
2016-09-07 12:20:00,176.47,176.56,176.24,176.35,4900.0,164.5279,164.6118,164.3134,164.416,4900.0
2016-09-07 12:25:00,176.25,176.38,176.25,176.34,800.0,164.3228,164.444,164.3228,164.4067,800.0
2016-09-07 12:30:00,176.34,176.42,176.22,176.31,4596.0,164.4067,164.4813,164.2948,164.3787,4596.0
2016-09-07 12:35:00,176.27,176.38,176.24,176.32,2500.0,164.3414,164.444,164.3134,164.388,2500.0
2016-09-07 12:40:00,176.3,176.51,176.25,176.43,8151.0,164.3694,164.5652,164.3228,164.4906,8151.0
2016-09-07 12:45:00,176.38,176.47,176.18,176.37,11500.0,164.444,164.5279,164.2575,164.4346,11500.0
2016-09-07 12:50:00,176.32,176.32,175.92,176.11,8890.0,164.388,164.388,164.0151,164.1922,8890.0
2016-09-07 12:55:00,176.15,176.2,175.81,176.12,7139.0,164.2295,164.2761,163.9125,164.2016,7139.0
2016-09-07 13:00:00,176.16,176.16,176.05,176.07,2000.0,164.2389,164.2389,164.1363,164.1549,2000.0
2016-09-07 13:05:00,176.14,176.18,176.03,176.11,3799.0,164.2202,164.2575,164.1177,164.1922,3799.0
2016-09-07 13:10:00,176.2,176.22,176.1,176.14,4693.0,164.2761,164.2948,164.1829,164.2202,4693.0
2016-09-07 13:15:00,176.09,176.21,176.04,176.18,2200.0,164.1736,164.2855,164.127,164.2575,2200.0
2016-09-07 13:20:00,176.16,176.23,176.05,176.23,10282.0,164.2389,164.3041,164.1363,164.3041,10282.0
2016-09-07 13:25:00,176.26,176.67,176.16,176.24,35666.0,164.3321,164.7143,164.2389,164.3134,35666.0
2016-09-07 13:30:00,176.33,176.4,176.07,176.25,4500.0,164.3974,164.4626,164.1549,164.3228,4500.0
2016-09-07 13:35:00,176.25,176.27,176.15,176.27,1818.0,164.3228,164.3414,164.2295,164.3414,1818.0
2016-09-07 13:40:00,176.24,176.37,175.94,175.95,20465.0,164.3134,164.4346,164.0337,164.0431,20465.0
2016-09-07 13:45:00,176.08,176.13,175.93,175.98,7024.0,164.1643,164.2109,164.0244,164.071,7024.0
2016-09-07 13:50:00,176.0,176.2,175.96,176.2,1106.0,164.0897,164.2761,164.0524,164.2761,1106.0
2016-09-07 13:55:00,176.08,176.17,175.89,175.96,6877.0,164.1643,164.2482,163.9871,164.0524,6877.0
2016-09-07 14:00:00,175.96,175.97,175.71,175.84,4917.0,164.0524,164.0617,163.8193,163.9405,4917.0
2016-09-07 14:05:00,175.83,175.94,175.73,175.91,4284.0,163.9312,164.0337,163.838,164.0058,4284.0
2016-09-07 14:10:00,175.88,175.97,175.84,175.97,2700.0,163.9778,164.0617,163.9405,164.0617,2700.0
2016-09-07 14:15:00,175.93,176.02,175.92,175.93,2400.0,164.0244,164.1083,164.0151,164.0244,2400.0
2016-09-07 14:20:00,175.86,175.94,175.79,175.79,400.0,163.9592,164.0337,163.8939,163.8939,400.0
2016-09-07 14:25:00,175.79,175.79,175.52,175.66,16035.0,163.8939,163.8939,163.6422,163.7727,16035.0
2016-09-07 14:30:00,175.69,175.78,175.59,175.71,6300.0,163.8007,163.8846,163.7074,163.8193,6300.0
2016-09-07 14:35:00,175.72,175.83,175.67,175.68,3600.0,163.8286,163.9312,163.782,163.7913,3600.0
2016-09-07 14:40:00,175.79,175.79,175.62,175.75,5122.0,163.8939,163.8939,163.7354,163.8566,5122.0
2016-09-07 14:45:00,175.75,175.93,175.64,175.93,5700.0,163.8566,164.0244,163.754,164.0244,5700.0
2016-09-07 14:50:00,175.95,175.95,175.71,175.75,3100.0,164.0431,164.0431,163.8193,163.8566,3100.0
2016-09-07 14:55:00,175.75,176.07,175.73,175.94,4231.0,163.8566,164.1549,163.838,164.0337,4231.0
2016-09-07 15:00:00,175.89,176.04,175.8,175.98,13800.0,163.9871,164.127,163.9032,164.071,13800.0
2016-09-07 15:05:00,176.07,176.13,176.03,176.13,2500.0,164.1549,164.2109,164.1177,164.2109,2500.0
2016-09-07 15:10:00,176.1,176.14,176.02,176.12,2300.0,164.1829,164.2202,164.1083,164.2016,2300.0
2016-09-07 15:15:00,176.12,176.13,176.02,176.08,2449.0,164.2016,164.2109,164.1083,164.1643,2449.0
2016-09-07 15:20:00,176.16,176.16,176.04,176.1,1105.0,164.2389,164.2389,164.127,164.1829,1105.0
2016-09-07 15:25:00,176.04,176.13,176.0,176.13,6180.0,164.127,164.2109,164.0897,164.2109,6180.0
2016-09-07 15:30:00,176.11,176.11,175.96,176.02,5934.0,164.1922,164.1922,164.0524,164.1083,5934.0
2016-09-07 15:35:00,176.01,176.11,175.99,176.04,5796.0,164.099,164.1922,164.0804,164.127,5796.0
2016-09-07 15:40:00,176.08,176.18,176.07,176.08,4396.0,164.1643,164.2575,164.1549,164.1643,4396.0
2016-09-07 15:45:00,176.08,176.14,175.93,175.94,8165.0,164.1643,164.2202,164.0244,164.0337,8165.0
2016-09-07 15:50:00,175.97,176.07,175.89,176.05,14722.0,164.0617,164.1549,163.9871,164.1363,14722.0
2016-09-07 15:55:00,176.06,176.2,175.94,176.1,28799.0,164.1456,164.2761,164.0337,164.1829,28799.0
2016-09-08 09:30:00,176.13,177.53,176.13,176.44,2338.0,164.2109,165.5161,164.2109,164.4999,2338.0
2016-09-08 09:35:00,176.15,176.8,176.08,176.21,10100.0,164.2295,164.8355,164.1643,164.2855,10100.0
2016-09-08 09:40:00,176.33,176.35,175.66,175.94,8191.0,164.3974,164.416,163.7727,164.0337,8191.0
2016-09-08 09:45:00,175.94,176.28,175.37,175.37,7827.0,164.0337,164.3507,163.5023,163.5023,7827.0
2016-09-08 09:50:00,175.49,175.59,174.98,175.18,3951.0,163.6142,163.7074,163.1387,163.3252,3951.0
2016-09-08 09:55:00,175.05,176.34,175.05,176.0,14435.0,163.204,164.4067,163.204,164.0897,14435.0
2016-09-08 10:00:00,175.84,176.12,175.68,176.09,5341.0,163.9405,164.2016,163.7913,164.1736,5341.0
2016-09-08 10:05:00,176.11,176.23,175.82,176.02,15819.0,164.1922,164.3041,163.9219,164.1083,15819.0
2016-09-08 10:10:00,176.02,176.04,175.86,176.03,8013.0,164.1083,164.127,163.9592,164.1177,8013.0
2016-09-08 10:15:00,176.03,176.09,175.7,175.82,11734.0,164.1177,164.1736,163.81,163.9219,11734.0
2016-09-08 10:20:00,175.73,175.73,175.43,175.43,6152.0,163.838,163.838,163.5583,163.5583,6152.0
2016-09-08 10:25:00,175.4,175.49,175.2,175.25,12057.0,163.5303,163.6142,163.3438,163.3904,12057.0
2016-09-08 10:30:00,175.27,175.28,175.1,175.23,12930.0,163.4091,163.4184,163.2506,163.3718,12930.0
2016-09-08 10:35:00,175.26,175.43,175.17,175.31,6800.0,163.3998,163.5583,163.3159,163.4464,6800.0
2016-09-08 10:40:00,175.32,175.33,175.04,175.09,13818.0,163.4557,163.465,163.1946,163.2413,13818.0
2016-09-08 10:45:00,175.11,175.52,175.01,175.13,44384.0,163.2599,163.6422,163.1667,163.2786,44384.0
2016-09-08 10:50:00,175.07,175.14,174.91,175.03,5240.0,163.2226,163.2879,163.0734,163.1853,5240.0
2016-09-08 10:55:00,175.03,175.07,174.99,175.01,5259.0,163.1853,163.2226,163.148,163.1667,5259.0
2016-09-08 11:00:00,175.03,175.19,174.98,175.05,9600.0,163.1853,163.3345,163.1387,163.204,9600.0
2016-09-08 11:05:00,175.06,175.25,174.96,175.25,13558.0,163.2133,163.3904,163.1201,163.3904,13558.0
2016-09-08 11:10:00,175.35,175.63,175.35,175.62,900.0,163.4837,163.7447,163.4837,163.7354,900.0
2016-09-08 11:15:00,175.62,175.74,175.55,175.68,5804.0,163.7354,163.8473,163.6701,163.7913,5804.0
2016-09-08 11:20:00,175.73,175.8,175.7,175.8,5596.0,163.838,163.9032,163.81,163.9032,5596.0
2016-09-08 11:25:00,175.87,176.05,175.87,176.0,1560.0,163.9685,164.1363,163.9685,164.0897,1560.0
2016-09-08 11:30:00,176.09,176.18,175.97,176.07,4400.0,164.1736,164.2575,164.0617,164.1549,4400.0
2016-09-08 11:35:00,176.07,176.24,175.94,176.24,4900.0,164.1549,164.3134,164.0337,164.3134,4900.0
2016-09-08 11:40:00,176.08,176.15,175.95,176.0,8101.0,164.1643,164.2295,164.0431,164.0897,8101.0
2016-09-08 11:45:00,176.06,176.1,175.96,176.08,2715.0,164.1456,164.1829,164.0524,164.1643,2715.0
2016-09-08 11:50:00,176.28,176.55,176.24,176.5,7656.0,164.3507,164.6025,164.3134,164.5558,7656.0
2016-09-08 11:55:00,176.45,176.46,176.14,176.14,4136.0,164.5092,164.5186,164.2202,164.2202,4136.0
2016-09-08 12:00:00,176.15,176.44,176.04,176.27,12954.0,164.2295,164.4999,164.127,164.3414,12954.0
2016-09-08 12:05:00,176.25,176.43,176.21,176.41,13400.0,164.3228,164.4906,164.2855,164.4719,13400.0
2016-09-08 12:10:00,176.42,176.48,176.32,176.4,5112.0,164.4813,164.5372,164.388,164.4626,5112.0
2016-09-08 12:15:00,176.53,176.59,176.42,176.53,2000.0,164.5838,164.6398,164.4813,164.5838,2000.0
2016-09-08 12:20:00,176.55,176.55,176.49,176.49,1600.0,164.6025,164.6025,164.5465,164.5465,1600.0
2016-09-08 12:25:00,176.53,176.53,176.39,176.39,536.0,164.5838,164.5838,164.4533,164.4533,536.0
2016-09-08 12:30:00,176.39,176.56,176.33,176.52,3103.0,164.4533,164.6118,164.3974,164.5745,3103.0
2016-09-08 12:35:00,176.6,176.61,176.5,176.61,2408.0,164.6491,164.6584,164.5558,164.6584,2408.0
2016-09-08 12:40:00,176.68,176.69,176.6,176.68,900.0,164.7237,164.733,164.6491,164.7237,900.0
2016-09-08 12:45:00,176.62,176.72,176.62,176.7,1600.0,164.6677,164.761,164.6677,164.7423,1600.0
2016-09-08 12:50:00,176.61,176.62,176.5,176.55,900.0,164.6584,164.6677,164.5558,164.6025,900.0
2016-09-08 12:55:00,176.5,176.61,176.47,176.47,2600.0,164.5558,164.6584,164.5279,164.5279,2600.0
2016-09-08 13:00:00,176.47,176.47,176.38,176.42,500.0,164.5279,164.5279,164.444,164.4813,500.0
2016-09-08 13:05:00,176.36,176.41,176.29,176.29,2364.0,164.4253,164.4719,164.3601,164.3601,2364.0
2016-09-08 13:10:00,176.34,176.5,176.3,176.49,12603.0,164.4067,164.5558,164.3694,164.5465,12603.0
2016-09-08 13:15:00,176.49,176.52,176.47,176.52,1600.0,164.5465,164.5745,164.5279,164.5745,1600.0
2016-09-08 13:20:00,176.49,176.54,176.43,176.49,3594.0,164.5465,164.5931,164.4906,164.5465,3594.0
2016-09-08 13:25:00,176.51,176.68,176.48,176.58,6313.0,164.5652,164.7237,164.5372,164.6304,6313.0
2016-09-08 13:30:00,176.58,176.68,176.58,176.68,1400.0,164.6304,164.7237,164.6304,164.7237,1400.0
2016-09-08 13:35:00,176.66,176.68,176.61,176.65,400.0,164.705,164.7237,164.6584,164.6957,400.0
2016-09-08 13:40:00,176.67,176.7,176.5,176.5,1400.0,164.7143,164.7423,164.5558,164.5558,1400.0
2016-09-08 13:45:00,176.5,176.53,176.5,176.52,1000.0,164.5558,164.5838,164.5558,164.5745,1000.0
2016-09-08 13:50:00,176.5,176.52,176.49,176.49,900.0,164.5558,164.5745,164.5465,164.5465,900.0
2016-09-08 13:55:00,176.49,176.58,176.47,176.52,12116.0,164.5465,164.6304,164.5279,164.5745,12116.0
2016-09-08 14:00:00,176.53,176.64,176.49,176.5,3966.0,164.5838,164.6864,164.5465,164.5558,3966.0
2016-09-08 14:05:00,176.5,176.52,176.44,176.49,4400.0,164.5558,164.5745,164.4999,164.5465,4400.0
2016-09-08 14:10:00,176.52,176.57,176.44,176.5,4012.0,164.5745,164.6211,164.4999,164.5558,4012.0
2016-09-08 14:15:00,176.52,176.6,176.36,176.56,11570.0,164.5745,164.6491,164.4253,164.6118,11570.0
2016-09-08 14:20:00,176.63,176.75,176.38,176.51,5747.0,164.677,164.7889,164.444,164.5652,5747.0
2016-09-08 14:25:00,176.54,176.55,176.33,176.5,3371.0,164.5931,164.6025,164.3974,164.5558,3371.0
2016-09-08 14:30:00,176.49,176.5,176.0,176.0,5315.0,164.5465,164.5558,164.0897,164.0897,5315.0
2016-09-08 14:35:00,176.17,176.32,176.12,176.31,2554.0,164.2482,164.388,164.2016,164.3787,2554.0
2016-09-08 14:40:00,176.23,176.68,176.18,176.4,5533.0,164.3041,164.7237,164.2575,164.4626,5533.0
2016-09-08 14:45:00,176.47,176.6,176.41,176.5,2874.0,164.5279,164.6491,164.4719,164.5558,2874.0
2016-09-08 14:50:00,176.43,176.47,176.3,176.47,4200.0,164.4906,164.5279,164.3694,164.5279,4200.0
2016-09-08 14:55:00,176.43,176.44,176.2,176.23,3800.0,164.4906,164.4999,164.2761,164.3041,3800.0
2016-09-08 15:00:00,176.24,176.33,176.21,176.24,1500.0,164.3134,164.3974,164.2855,164.3134,1500.0
2016-09-08 15:05:00,176.24,176.33,176.1,176.33,3502.0,164.3134,164.3974,164.1829,164.3974,3502.0
2016-09-08 15:10:00,176.31,176.36,176.14,176.14,2830.0,164.3787,164.4253,164.2202,164.2202,2830.0
2016-09-08 15:15:00,176.28,176.48,176.26,176.47,3000.0,164.3507,164.5372,164.3321,164.5279,3000.0
2016-09-08 15:20:00,176.47,176.47,176.37,176.44,3600.0,164.5279,164.5279,164.4346,164.4999,3600.0
2016-09-08 15:25:00,176.41,176.56,176.4,176.56,5186.0,164.4719,164.6118,164.4626,164.6118,5186.0
2016-09-08 15:30:00,176.48,176.5,176.04,176.09,9100.0,164.5372,164.5558,164.127,164.1736,9100.0
2016-09-08 15:35:00,176.16,176.33,176.15,176.32,4741.0,164.2389,164.3974,164.2295,164.388,4741.0
2016-09-08 15:40:00,176.33,176.53,176.31,176.46,9087.0,164.3974,164.5838,164.3787,164.5186,9087.0
2016-09-08 15:45:00,176.46,176.46,176.21,176.34,7072.0,164.5186,164.5186,164.2855,164.4067,7072.0
2016-09-08 15:50:00,176.36,176.5,176.34,176.47,10385.0,164.4253,164.5558,164.4067,164.5279,10385.0
2016-09-08 15:55:00,176.49,176.56,176.28,176.37,43405.0,164.5465,164.6118,164.3507,164.4346,43405.0
2016-09-09 09:30:00,175.33,176.37,175.12,175.77,3091.0,163.465,164.4346,163.2692,163.8752,3091.0
2016-09-09 09:35:00,174.96,175.59,174.96,175.59,200.0,163.1201,163.7074,163.1201,163.7074,200.0
2016-09-09 09:40:00,175.56,175.59,175.12,175.43,3300.0,163.6795,163.7074,163.2692,163.5583,3300.0
2016-09-09 09:45:00,175.57,175.65,175.48,175.52,1400.0,163.6888,163.7634,163.6049,163.6422,1400.0
2016-09-09 09:50:00,175.58,175.8,175.49,175.8,2143.0,163.6981,163.9032,163.6142,163.9032,2143.0
2016-09-09 09:55:00,175.76,176.69,175.63,176.66,14790.0,163.8659,164.733,163.7447,164.705,14790.0
2016-09-09 10:00:00,176.71,177.01,176.64,177.0,7225.0,164.7516,165.0313,164.6864,165.022,7225.0
2016-09-09 10:05:00,177.25,177.35,177.04,177.3,13600.0,165.2551,165.3483,165.0593,165.3017,13600.0
2016-09-09 10:10:00,177.35,177.47,177.18,177.47,9233.0,165.3483,165.4602,165.1898,165.4602,9233.0
2016-09-09 10:15:00,177.31,177.77,177.31,177.36,17259.0,165.311,165.7399,165.311,165.3576,17259.0
2016-09-09 10:20:00,177.32,177.67,177.32,177.63,16988.0,165.3204,165.6467,165.3204,165.6094,16988.0
2016-09-09 10:25:00,177.57,177.74,177.46,177.66,5446.0,165.5534,165.7119,165.4509,165.6373,5446.0
2016-09-09 10:30:00,177.64,177.71,177.53,177.7,10034.0,165.6187,165.684,165.5161,165.6746,10034.0
2016-09-09 10:35:00,177.68,177.78,177.49,177.61,13706.0,165.656,165.7492,165.4789,165.5907,13706.0
2016-09-09 10:40:00,177.68,177.71,177.5,177.68,12389.0,165.656,165.684,165.4882,165.656,12389.0
2016-09-09 10:45:00,177.7,177.79,177.55,177.64,18223.0,165.6746,165.7585,165.5348,165.6187,18223.0
2016-09-09 10:50:00,177.65,177.77,177.64,177.7,4044.0,165.628,165.7399,165.6187,165.6746,4044.0
2016-09-09 10:55:00,177.72,177.95,177.72,177.95,8100.0,165.6933,165.9077,165.6933,165.9077,8100.0
2016-09-09 11:00:00,177.88,178.16,177.84,178.0,25634.0,165.8425,166.1035,165.8052,165.9543,25634.0
2016-09-09 11:05:00,178.0,178.2,177.91,178.0,12129.0,165.9543,166.1408,165.8704,165.9543,12129.0
2016-09-09 11:10:00,177.98,178.0,177.68,177.72,6117.0,165.9357,165.9543,165.656,165.6933,6117.0
2016-09-09 11:15:00,177.71,177.81,177.62,177.76,1700.0,165.684,165.7772,165.6001,165.7306,1700.0
2016-09-09 11:20:00,177.69,177.77,177.69,177.75,1100.0,165.6653,165.7399,165.6653,165.7213,1100.0
2016-09-09 11:25:00,177.73,177.73,177.65,177.66,1100.0,165.7026,165.7026,165.628,165.6373,1100.0
2016-09-09 11:30:00,177.73,177.73,177.45,177.48,4607.0,165.7026,165.7026,165.4416,165.4695,4607.0
2016-09-09 11:35:00,177.48,177.6,177.46,177.48,7300.0,165.4695,165.5814,165.4509,165.4695,7300.0
2016-09-09 11:40:00,177.48,177.54,177.13,177.54,9003.0,165.4695,165.5255,165.1432,165.5255,9003.0
2016-09-09 11:45:00,177.53,177.53,177.4,177.5,3199.0,165.5161,165.5161,165.3949,165.4882,3199.0
2016-09-09 11:50:00,177.43,177.55,177.32,177.45,5294.0,165.4229,165.5348,165.3204,165.4416,5294.0
2016-09-09 11:55:00,177.27,177.34,177.02,177.13,7893.0,165.2737,165.339,165.0407,165.1432,7893.0
2016-09-09 12:00:00,177.24,177.39,177.12,177.39,9037.0,165.2458,165.3856,165.1339,165.3856,9037.0
2016-09-09 12:05:00,177.39,177.39,177.11,177.22,2900.0,165.3856,165.3856,165.1246,165.2271,2900.0
2016-09-09 12:10:00,177.19,177.37,177.1,177.34,2600.0,165.1992,165.367,165.1152,165.339,2600.0
2016-09-09 12:15:00,177.34,177.46,177.21,177.25,3000.0,165.339,165.4509,165.2178,165.2551,3000.0
2016-09-09 12:20:00,177.2,177.32,177.07,177.12,4600.0,165.2085,165.3204,165.0873,165.1339,4600.0
2016-09-09 12:25:00,177.13,177.38,177.05,177.24,5000.0,165.1432,165.3763,165.0686,165.2458,5000.0
2016-09-09 12:30:00,177.29,177.4,177.18,177.24,2399.0,165.2924,165.3949,165.1898,165.2458,2399.0
2016-09-09 12:35:00,177.24,177.45,177.24,177.38,5000.0,165.2458,165.4416,165.2458,165.3763,5000.0
2016-09-09 12:40:00,177.29,177.35,177.23,177.33,3900.0,165.2924,165.3483,165.2364,165.3297,3900.0
2016-09-09 12:45:00,177.32,177.5,177.26,177.42,2800.0,165.3204,165.4882,165.2644,165.4136,2800.0
2016-09-09 12:50:00,177.42,177.42,177.32,177.39,2600.0,165.4136,165.4136,165.3204,165.3856,2600.0
2016-09-09 12:55:00,177.36,177.52,177.29,177.48,6600.0,165.3576,165.5068,165.2924,165.4695,6600.0
2016-09-09 13:00:00,177.46,177.58,177.4,177.4,7022.0,165.4509,165.5628,165.3949,165.3949,7022.0
2016-09-09 13:05:00,177.43,177.47,177.3,177.47,2900.0,165.4229,165.4602,165.3017,165.4602,2900.0
2016-09-09 13:10:00,177.46,177.47,177.18,177.39,5580.0,165.4509,165.4602,165.1898,165.3856,5580.0
2016-09-09 13:15:00,177.28,177.38,177.2,177.37,5096.0,165.2831,165.3763,165.2085,165.367,5096.0
2016-09-09 13:20:00,177.38,177.46,177.18,177.22,4010.0,165.3763,165.4509,165.1898,165.2271,4010.0
2016-09-09 13:25:00,177.22,177.46,177.14,177.31,9101.0,165.2271,165.4509,165.1525,165.311,9101.0
2016-09-09 13:30:00,177.31,177.43,177.27,177.34,3242.0,165.311,165.4229,165.2737,165.339,3242.0
2016-09-09 13:35:00,177.2,177.29,177.13,177.13,3922.0,165.2085,165.2924,165.1432,165.1432,3922.0
2016-09-09 13:40:00,177.14,177.14,177.06,177.14,1950.0,165.1525,165.1525,165.078,165.1525,1950.0
2016-09-09 13:45:00,177.07,177.07,176.72,176.91,3200.0,165.0873,165.0873,164.761,164.9381,3200.0
2016-09-09 13:50:00,176.97,176.97,176.68,176.68,3400.0,164.994,164.994,164.7237,164.7237,3400.0
2016-09-09 13:55:00,176.77,177.02,176.7,176.95,10117.0,164.8076,165.0407,164.7423,164.9754,10117.0
2016-09-09 14:00:00,176.96,177.17,176.63,177.05,25500.0,164.9847,165.1805,164.677,165.0686,25500.0
2016-09-09 14:05:00,177.08,177.13,176.73,176.83,9005.0,165.0966,165.1432,164.7703,164.8635,9005.0
2016-09-09 14:10:00,176.87,177.1,176.65,176.97,12188.0,164.9008,165.1152,164.6957,164.994,12188.0
2016-09-09 14:15:00,176.96,177.1,176.96,177.05,5770.0,164.9847,165.1152,164.9847,165.0686,5770.0
2016-09-09 14:20:00,177.02,177.1,176.94,177.02,2000.0,165.0407,165.1152,164.9661,165.0407,2000.0
2016-09-09 14:25:00,177.01,177.15,176.87,176.94,7853.0,165.0313,165.1619,164.9008,164.9661,7853.0
2016-09-09 14:30:00,176.9,176.9,176.67,176.68,7708.0,164.9288,164.9288,164.7143,164.7237,7708.0
2016-09-09 14:35:00,176.68,176.92,176.68,176.89,5300.0,164.7237,164.9474,164.7237,164.9195,5300.0
2016-09-09 14:40:00,176.77,176.94,176.6,176.84,4900.0,164.8076,164.9661,164.6491,164.8728,4900.0
2016-09-09 14:45:00,176.77,176.84,176.63,176.75,7900.0,164.8076,164.8728,164.677,164.7889,7900.0
2016-09-09 14:50:00,176.83,177.03,176.78,176.84,8000.0,164.8635,165.05,164.8169,164.8728,8000.0
2016-09-09 14:55:00,176.85,177.0,176.64,176.75,4200.0,164.8822,165.022,164.6864,164.7889,4200.0
2016-09-09 15:00:00,176.74,176.92,176.66,176.8,4965.0,164.7796,164.9474,164.705,164.8355,4965.0
2016-09-09 15:05:00,176.8,176.89,176.65,176.65,9271.0,164.8355,164.9195,164.6957,164.6957,9271.0
2016-09-09 15:10:00,176.69,176.94,176.57,176.68,8200.0,164.733,164.9661,164.6211,164.7237,8200.0
2016-09-09 15:15:00,176.75,176.97,176.69,176.93,9100.0,164.7889,164.994,164.733,164.9567,9100.0
2016-09-09 15:20:00,176.95,177.01,176.76,176.89,7799.0,164.9754,165.0313,164.7983,164.9195,7799.0
2016-09-09 15:25:00,176.87,176.99,176.77,176.84,8144.0,164.9008,165.0127,164.8076,164.8728,8144.0
2016-09-09 15:30:00,176.8,177.0,176.68,176.94,18175.0,164.8355,165.022,164.7237,164.9661,18175.0
2016-09-09 15:35:00,176.96,177.02,176.8,176.8,7453.0,164.9847,165.0407,164.8355,164.8355,7453.0
2016-09-09 15:40:00,176.81,176.84,176.61,176.65,12422.0,164.8449,164.8728,164.6584,164.6957,12422.0
2016-09-09 15:45:00,176.69,176.84,176.5,176.56,12025.0,164.733,164.8728,164.5558,164.6118,12025.0
2016-09-09 15:50:00,176.56,176.83,176.41,176.69,16668.0,164.6118,164.8635,164.4719,164.733,16668.0
2016-09-09 15:55:00,176.69,176.69,176.2,176.51,64959.0,164.733,164.733,164.2761,164.5652,64959.0
2016-09-12 09:30:00,176.5,176.5,175.75,175.99,4108.0,164.5558,164.5558,163.8566,164.0804,4108.0
2016-09-12 09:35:00,175.74,175.95,175.54,175.54,2139.0,163.8473,164.0431,163.6608,163.6608,2139.0
2016-09-12 09:40:00,175.67,176.15,175.66,176.14,14051.0,163.782,164.2295,163.7727,164.2202,14051.0
2016-09-12 09:45:00,176.14,176.14,175.63,175.82,3000.0,164.2202,164.2202,163.7447,163.9219,3000.0
2016-09-12 09:50:00,175.9,176.34,175.75,176.14,48014.0,163.9965,164.4067,163.8566,164.2202,48014.0
2016-09-12 09:55:00,176.12,176.57,175.95,176.36,7116.0,164.2016,164.6211,164.0431,164.4253,7116.0
2016-09-12 10:00:00,176.25,176.32,176.04,176.21,32525.0,164.3228,164.388,164.127,164.2855,32525.0
2016-09-12 10:05:00,176.2,176.49,176.03,176.29,8701.0,164.2761,164.5465,164.1177,164.3601,8701.0
2016-09-12 10:10:00,176.19,176.41,176.12,176.4,10200.0,164.2668,164.4719,164.2016,164.4626,10200.0
2016-09-12 10:15:00,176.21,176.37,176.04,176.11,32335.0,164.2855,164.4346,164.127,164.1922,32335.0
2016-09-12 10:20:00,176.2,176.3,176.12,176.12,3244.0,164.2761,164.3694,164.2016,164.2016,3244.0
2016-09-12 10:25:00,176.25,176.25,176.0,176.01,29606.0,164.3228,164.3228,164.0897,164.099,29606.0
2016-09-12 10:30:00,176.06,176.14,175.97,176.06,12135.0,164.1456,164.2202,164.0617,164.1456,12135.0
2016-09-12 10:35:00,176.1,176.44,176.06,176.08,9551.0,164.1829,164.4999,164.1456,164.1643,9551.0
2016-09-12 10:40:00,176.08,176.13,175.97,176.0,8607.0,164.1643,164.2109,164.0617,164.0897,8607.0
2016-09-12 10:45:00,176.0,176.06,175.98,176.0,9205.0,164.0897,164.1456,164.071,164.0897,9205.0
2016-09-12 10:50:00,176.02,176.12,176.01,176.08,6200.0,164.1083,164.2016,164.099,164.1643,6200.0
2016-09-12 10:55:00,176.09,176.42,176.0,176.25,9309.0,164.1736,164.4813,164.0897,164.3228,9309.0
2016-09-12 11:00:00,176.22,176.49,176.22,176.49,900.0,164.2948,164.5465,164.2948,164.5465,900.0
2016-09-12 11:05:00,176.53,176.7,176.3,176.5,10079.0,164.5838,164.7423,164.3694,164.5558,10079.0
2016-09-12 11:10:00,176.5,176.5,176.22,176.38,6048.0,164.5558,164.5558,164.2948,164.444,6048.0
2016-09-12 11:15:00,176.47,176.49,176.24,176.24,2900.0,164.5279,164.5465,164.3134,164.3134,2900.0
2016-09-12 11:20:00,176.32,176.4,176.0,176.16,4190.0,164.388,164.4626,164.0897,164.2389,4190.0
2016-09-12 11:25:00,176.14,176.22,176.03,176.14,3216.0,164.2202,164.2948,164.1177,164.2202,3216.0
2016-09-12 11:30:00,176.2,176.2,175.92,176.12,7343.0,164.2761,164.2761,164.0151,164.2016,7343.0
2016-09-12 11:35:00,176.08,176.28,176.07,176.28,2125.0,164.1643,164.3507,164.1549,164.3507,2125.0
2016-09-12 11:40:00,176.21,176.5,176.21,176.5,3000.0,164.2855,164.5558,164.2855,164.5558,3000.0
2016-09-12 11:45:00,176.45,176.59,176.22,176.22,5000.0,164.5092,164.6398,164.2948,164.2948,5000.0
2016-09-12 11:50:00,176.36,176.4,176.26,176.4,2300.0,164.4253,164.4626,164.3321,164.4626,2300.0
2016-09-12 11:55:00,176.32,176.32,176.01,176.06,3600.0,164.388,164.388,164.099,164.1456,3600.0
2016-09-12 12:00:00,176.06,176.13,176.01,176.09,1700.0,164.1456,164.2109,164.099,164.1736,1700.0
2016-09-12 12:05:00,176.11,176.23,176.07,176.07,5362.0,164.1922,164.3041,164.1549,164.1549,5362.0
2016-09-12 12:10:00,176.07,176.3,176.07,176.3,1100.0,164.1549,164.3694,164.1549,164.3694,1100.0
2016-09-12 12:15:00,176.13,176.39,176.13,176.19,3300.0,164.2109,164.4533,164.2109,164.2668,3300.0
2016-09-12 12:20:00,176.23,176.37,176.04,176.16,15796.0,164.3041,164.4346,164.127,164.2389,15796.0
2016-09-12 12:25:00,176.14,176.48,176.11,176.47,5002.0,164.2202,164.5372,164.1922,164.5279,5002.0
2016-09-12 12:30:00,176.68,176.69,176.58,176.58,400.0,164.7237,164.733,164.6304,164.6304,400.0
2016-09-12 12:35:00,176.57,176.74,176.57,176.74,1500.0,164.6211,164.7796,164.6211,164.7796,1500.0
2016-09-12 12:40:00,176.68,176.83,176.6,176.83,10600.0,164.7237,164.8635,164.6491,164.8635,10600.0
2016-09-12 12:45:00,176.78,176.89,176.73,176.8,7735.0,164.8169,164.9195,164.7703,164.8355,7735.0
2016-09-12 12:50:00,176.85,176.9,176.8,176.83,1000.0,164.8822,164.9288,164.8355,164.8635,1000.0
2016-09-12 12:55:00,176.81,176.81,176.54,176.62,30000.0,164.8449,164.8449,164.5931,164.6677,30000.0
2016-09-12 13:00:00,176.61,176.78,176.49,176.5,2300.0,164.6584,164.8169,164.5465,164.5558,2300.0
2016-09-12 13:05:00,176.54,176.54,176.54,176.54,300.0,164.5931,164.5931,164.5931,164.5931,300.0
2016-09-12 13:10:00,176.54,176.66,176.21,176.24,5746.0,164.5931,164.705,164.2855,164.3134,5746.0
2016-09-12 13:15:00,176.23,176.5,176.0,176.12,8548.0,164.3041,164.5558,164.0897,164.2016,8548.0
2016-09-12 13:20:00,176.09,176.11,175.8,175.9,8401.0,164.1736,164.1922,163.9032,163.9965,8401.0
2016-09-12 13:25:00,175.97,176.13,175.96,176.01,4618.0,164.0617,164.2109,164.0524,164.099,4618.0
2016-09-12 13:30:00,176.03,176.15,175.72,175.72,9100.0,164.1177,164.2295,163.8286,163.8286,9100.0
2016-09-12 13:35:00,175.67,175.76,175.6,175.6,2500.0,163.782,163.8659,163.7168,163.7168,2500.0
2016-09-12 13:40:00,175.8,175.8,175.63,175.64,770.0,163.9032,163.9032,163.7447,163.754,770.0
2016-09-12 13:45:00,175.72,176.06,175.72,176.06,3001.0,163.8286,164.1456,163.8286,164.1456,3001.0
2016-09-12 13:50:00,176.06,176.07,175.96,176.01,715.0,164.1456,164.1549,164.0524,164.099,715.0
2016-09-12 13:55:00,176.0,176.17,175.81,176.06,11794.0,164.0897,164.2482,163.9125,164.1456,11794.0
2016-09-12 14:00:00,176.26,176.35,176.1,176.25,700.0,164.3321,164.416,164.1829,164.3228,700.0
2016-09-12 14:05:00,176.27,176.5,176.27,176.4,2445.0,164.3414,164.5558,164.3414,164.4626,2445.0
2016-09-12 14:10:00,176.38,176.38,176.19,176.24,1400.0,164.444,164.444,164.2668,164.3134,1400.0
2016-09-12 14:15:00,176.28,176.48,176.21,176.48,1100.0,164.3507,164.5372,164.2855,164.5372,1100.0
2016-09-12 14:20:00,176.37,176.5,176.29,176.35,5517.0,164.4346,164.5558,164.3601,164.416,5517.0
2016-09-12 14:25:00,176.35,176.35,176.2,176.21,1100.0,164.416,164.416,164.2761,164.2855,1100.0
2016-09-12 14:30:00,176.27,176.37,176.26,176.36,400.0,164.3414,164.4346,164.3321,164.4253,400.0
2016-09-12 14:35:00,176.38,176.56,176.35,176.56,12041.0,164.444,164.6118,164.416,164.6118,12041.0
2016-09-12 14:40:00,176.56,176.65,176.39,176.39,7700.0,164.6118,164.6957,164.4533,164.4533,7700.0
2016-09-12 14:45:00,176.39,176.55,176.18,176.42,4857.0,164.4533,164.6025,164.2575,164.4813,4857.0
2016-09-12 14:50:00,176.46,176.69,176.02,176.02,5359.0,164.5186,164.733,164.1083,164.1083,5359.0
2016-09-12 14:55:00,176.19,176.26,176.1,176.21,5391.0,164.2668,164.3321,164.1829,164.2855,5391.0
2016-09-12 15:00:00,176.17,176.32,176.1,176.16,11816.0,164.2482,164.388,164.1829,164.2389,11816.0
2016-09-12 15:05:00,176.21,176.31,176.07,176.22,5200.0,164.2855,164.3787,164.1549,164.2948,5200.0
2016-09-12 15:10:00,176.26,176.37,176.06,176.06,4000.0,164.3321,164.4346,164.1456,164.1456,4000.0
2016-09-12 15:15:00,176.12,176.26,176.08,176.26,5700.0,164.2016,164.3321,164.1643,164.3321,5700.0
2016-09-12 15:20:00,176.21,176.3,175.85,176.06,15124.0,164.2855,164.3694,163.9498,164.1456,15124.0
2016-09-12 15:25:00,176.12,176.25,176.0,176.15,4648.0,164.2016,164.3228,164.0897,164.2295,4648.0
2016-09-12 15:30:00,176.11,176.31,176.03,176.12,12204.0,164.1922,164.3787,164.1177,164.2016,12204.0
2016-09-12 15:35:00,176.12,176.44,176.03,176.39,9081.0,164.2016,164.4999,164.1177,164.4533,9081.0
2016-09-12 15:40:00,176.41,176.66,176.38,176.49,17790.0,164.4719,164.705,164.444,164.5465,17790.0
2016-09-12 15:45:00,176.5,176.58,176.19,176.33,16197.0,164.5558,164.6304,164.2668,164.3974,16197.0
2016-09-12 15:50:00,176.39,176.65,176.26,176.32,21762.0,164.4533,164.6957,164.3321,164.388,21762.0
2016-09-12 15:55:00,176.34,176.88,176.34,176.77,31700.0,164.4067,164.9101,164.4067,164.8076,31700.0
2016-09-13 09:30:00,175.73,176.3,174.78,176.3,6958.0,163.838,164.3694,162.9522,164.3694,6958.0
2016-09-13 09:35:00,175.85,176.25,175.85,176.06,1698.0,163.9498,164.3228,163.9498,164.1456,1698.0
2016-09-13 09:40:00,176.09,176.09,175.77,175.79,1567.0,164.1736,164.1736,163.8752,163.8939,1567.0
2016-09-13 09:45:00,175.65,175.76,172.82,175.65,31303.0,163.7634,163.8659,161.1249,163.7634,31303.0
2016-09-13 09:50:00,175.58,175.61,175.39,175.39,4805.0,163.6981,163.7261,163.521,163.521,4805.0
2016-09-13 09:55:00,175.33,175.53,174.87,175.25,9266.0,163.465,163.6515,163.0362,163.3904,9266.0
2016-09-13 10:00:00,175.33,176.29,175.32,176.22,63083.0,163.465,164.3601,163.4557,164.2948,63083.0
2016-09-13 10:05:00,176.3,176.88,176.28,176.4,13500.0,164.3694,164.9101,164.3507,164.4626,13500.0
2016-09-13 10:10:00,176.37,176.54,176.36,176.38,3800.0,164.4346,164.5931,164.4253,164.444,3800.0
2016-09-13 10:15:00,176.25,176.38,176.09,176.17,5400.0,164.3228,164.444,164.1736,164.2482,5400.0
2016-09-13 10:20:00,176.02,176.38,175.79,176.28,17800.0,164.1083,164.444,163.8939,164.3507,17800.0
2016-09-13 10:25:00,176.15,176.24,175.75,175.98,11215.0,164.2295,164.3134,163.8566,164.071,11215.0
2016-09-13 10:30:00,175.98,176.22,175.67,176.11,8823.0,164.071,164.2948,163.782,164.1922,8823.0
2016-09-13 10:35:00,176.12,176.17,175.94,175.95,3717.0,164.2016,164.2482,164.0337,164.0431,3717.0
2016-09-13 10:40:00,175.95,175.97,175.66,175.67,4319.0,164.0431,164.0617,163.7727,163.782,4319.0
2016-09-13 10:45:00,175.67,175.98,175.21,175.21,10660.0,163.782,164.071,163.3531,163.3531,10660.0
2016-09-13 10:50:00,175.06,175.1,174.61,174.73,16622.0,163.2133,163.2506,162.7937,162.9056,16622.0
2016-09-13 10:55:00,174.71,175.01,174.71,174.97,7661.0,162.887,163.1667,162.887,163.1294,7661.0
2016-09-13 11:00:00,174.93,175.2,174.93,175.05,12757.0,163.0921,163.3438,163.0921,163.204,12757.0
2016-09-13 11:05:00,175.08,175.1,174.73,174.74,7700.0,163.2319,163.2506,162.9056,162.9149,7700.0
2016-09-13 11:10:00,174.77,174.89,174.68,174.89,3200.0,162.9429,163.0548,162.859,163.0548,3200.0
2016-09-13 11:15:00,174.94,175.0,174.84,174.84,9328.0,163.1014,163.1574,163.0082,163.0082,9328.0
2016-09-13 11:20:00,174.78,175.21,174.78,175.04,7642.0,162.9522,163.3531,162.9522,163.1946,7642.0
2016-09-13 11:25:00,175.03,175.03,174.8,174.91,12872.0,163.1853,163.1853,162.9709,163.0734,12872.0
2016-09-13 11:30:00,174.9,174.94,174.69,174.75,4900.0,163.0641,163.1014,162.8683,162.9243,4900.0
2016-09-13 11:35:00,174.83,175.27,174.83,175.1,4699.0,162.9989,163.4091,162.9989,163.2506,4699.0
2016-09-13 11:40:00,175.06,175.35,174.98,175.35,5864.0,163.2133,163.4837,163.1387,163.4837,5864.0
2016-09-13 11:45:00,175.36,175.51,175.32,175.32,5418.0,163.493,163.6328,163.4557,163.4557,5418.0
2016-09-13 11:50:00,175.45,175.57,175.44,175.57,2200.0,163.5769,163.6888,163.5676,163.6888,2200.0
2016-09-13 11:55:00,175.53,175.85,175.47,175.85,14556.0,163.6515,163.9498,163.5955,163.9498,14556.0
2016-09-13 12:00:00,175.87,176.07,175.87,175.89,20042.0,163.9685,164.1549,163.9685,163.9871,20042.0
2016-09-13 12:05:00,175.93,176.05,175.89,175.95,25284.0,164.0244,164.1363,163.9871,164.0431,25284.0
2016-09-13 12:10:00,175.96,176.42,175.89,176.28,13150.0,164.0524,164.4813,163.9871,164.3507,13150.0
2016-09-13 12:15:00,176.21,176.24,176.11,176.19,2200.0,164.2855,164.3134,164.1922,164.2668,2200.0
2016-09-13 12:20:00,176.23,176.23,176.02,176.08,1700.0,164.3041,164.3041,164.1083,164.1643,1700.0
2016-09-13 12:25:00,175.9,175.92,175.74,175.85,6810.0,163.9965,164.0151,163.8473,163.9498,6810.0
2016-09-13 12:30:00,175.86,176.1,175.85,176.03,5245.0,163.9592,164.1829,163.9498,164.1177,5245.0
2016-09-13 12:35:00,175.93,176.0,175.74,175.91,16015.0,164.0244,164.0897,163.8473,164.0058,16015.0
2016-09-13 12:40:00,175.86,176.01,175.78,175.85,13954.0,163.9592,164.099,163.8846,163.9498,13954.0
2016-09-13 12:45:00,175.9,176.1,175.63,175.97,17687.0,163.9965,164.1829,163.7447,164.0617,17687.0
2016-09-13 12:50:00,175.95,175.95,175.71,175.86,5700.0,164.0431,164.0431,163.8193,163.9592,5700.0
2016-09-13 12:55:00,175.92,175.92,175.83,175.88,4460.0,164.0151,164.0151,163.9312,163.9778,4460.0
2016-09-13 13:00:00,175.88,175.89,175.58,175.63,19700.0,163.9778,163.9871,163.6981,163.7447,19700.0
2016-09-13 13:05:00,175.51,175.92,175.5,175.89,20478.0,163.6328,164.0151,163.6235,163.9871,20478.0
2016-09-13 13:10:00,175.85,175.99,175.8,175.99,7481.0,163.9498,164.0804,163.9032,164.0804,7481.0
2016-09-13 13:15:00,176.1,176.65,176.1,176.44,8501.0,164.1829,164.6957,164.1829,164.4999,8501.0
2016-09-13 13:20:00,176.47,176.53,175.94,175.94,3317.0,164.5279,164.5838,164.0337,164.0337,3317.0
2016-09-13 13:25:00,175.86,176.45,175.85,176.45,11200.0,163.9592,164.5092,163.9498,164.5092,11200.0
2016-09-13 13:30:00,176.2,176.38,175.76,175.85,13788.0,164.2761,164.444,163.8659,163.9498,13788.0
2016-09-13 13:35:00,175.85,176.18,175.85,175.97,13126.0,163.9498,164.2575,163.9498,164.0617,13126.0
2016-09-13 13:40:00,175.94,176.16,175.85,176.01,9694.0,164.0337,164.2389,163.9498,164.099,9694.0
2016-09-13 13:45:00,176.09,176.14,175.85,175.86,10602.0,164.1736,164.2202,163.9498,163.9592,10602.0
2016-09-13 13:50:00,176.0,176.01,175.79,175.8,6649.0,164.0897,164.099,163.8939,163.9032,6649.0
2016-09-13 13:55:00,175.85,176.05,175.75,175.85,13916.0,163.9498,164.1363,163.8566,163.9498,13916.0
2016-09-13 14:00:00,175.85,175.85,175.53,175.61,12600.0,163.9498,163.9498,163.6515,163.7261,12600.0
2016-09-13 14:05:00,175.53,175.68,175.39,175.55,4590.0,163.6515,163.7913,163.521,163.6701,4590.0
2016-09-13 14:10:00,175.61,175.62,175.52,175.59,2450.0,163.7261,163.7354,163.6422,163.7074,2450.0
2016-09-13 14:15:00,175.58,175.58,175.27,175.43,5374.0,163.6981,163.6981,163.4091,163.5583,5374.0
2016-09-13 14:20:00,175.44,175.53,175.38,175.44,2100.0,163.5676,163.6515,163.5116,163.5676,2100.0
2016-09-13 14:25:00,175.44,175.44,175.15,175.16,2500.0,163.5676,163.5676,163.2972,163.3065,2500.0
2016-09-13 14:30:00,175.14,175.7,175.09,175.59,5700.0,163.2879,163.81,163.2413,163.7074,5700.0
2016-09-13 14:35:00,175.53,175.93,175.5,175.93,5113.0,163.6515,164.0244,163.6235,164.0244,5113.0
2016-09-13 14:40:00,175.69,176.12,175.69,176.12,5500.0,163.8007,164.2016,163.8007,164.2016,5500.0
2016-09-13 14:45:00,175.89,175.89,175.65,175.77,3200.0,163.9871,163.9871,163.7634,163.8752,3200.0
2016-09-13 14:50:00,175.73,175.98,175.69,175.91,10700.0,163.838,164.071,163.8007,164.0058,10700.0
2016-09-13 14:55:00,175.97,175.97,175.5,175.5,5551.0,164.0617,164.0617,163.6235,163.6235,5551.0
2016-09-13 15:00:00,175.56,175.94,175.54,175.61,4760.0,163.6795,164.0337,163.6608,163.7261,4760.0
2016-09-13 15:05:00,175.52,175.52,175.31,175.35,3576.0,163.6422,163.6422,163.4464,163.4837,3576.0
2016-09-13 15:10:00,175.31,175.31,175.1,175.28,4815.0,163.4464,163.4464,163.2506,163.4184,4815.0
2016-09-13 15:15:00,175.26,175.87,175.26,175.64,8434.0,163.3998,163.9685,163.3998,163.754,8434.0
2016-09-13 15:20:00,175.62,176.1,175.56,176.1,7484.0,163.7354,164.1829,163.6795,164.1829,7484.0
2016-09-13 15:25:00,176.0,176.1,175.62,175.95,5531.0,164.0897,164.1829,163.7354,164.0431,5531.0
2016-09-13 15:30:00,175.89,176.11,175.89,176.05,2155.0,163.9871,164.1922,163.9871,164.1363,2155.0
2016-09-13 15:35:00,176.04,176.07,175.84,175.9,4527.0,164.127,164.1549,163.9405,163.9965,4527.0
2016-09-13 15:40:00,175.9,175.9,175.48,175.58,9050.0,163.9965,163.9965,163.6049,163.6981,9050.0
2016-09-13 15:45:00,175.54,175.78,175.54,175.59,34857.0,163.6608,163.8846,163.6608,163.7074,34857.0
2016-09-13 15:50:00,175.6,176.19,175.6,176.19,15056.0,163.7168,164.2668,163.7168,164.2668,15056.0
2016-09-13 15:55:00,176.11,176.18,175.68,175.68,29571.0,164.1922,164.2575,163.7913,163.7913,29571.0
2016-09-14 09:30:00,175.59,175.59,175.22,175.47,4647.0,163.7074,163.7074,163.3625,163.5955,4647.0
2016-09-14 09:35:00,175.89,175.89,175.37,175.66,4005.0,163.9871,163.9871,163.5023,163.7727,4005.0
2016-09-14 09:40:00,175.27,175.44,175.23,175.3,1200.0,163.4091,163.5676,163.3718,163.4371,1200.0
2016-09-14 09:45:00,175.43,175.92,175.41,175.41,13734.0,163.5583,164.0151,163.5396,163.5396,13734.0
2016-09-14 09:50:00,175.25,175.63,175.24,175.29,7632.0,163.3904,163.7447,163.3811,163.4277,7632.0
2016-09-14 09:55:00,175.29,175.71,175.29,175.65,3399.0,163.4277,163.8193,163.4277,163.7634,3399.0
2016-09-14 10:00:00,175.57,175.78,175.4,175.7,1702.0,163.6888,163.8846,163.5303,163.81,1702.0
2016-09-14 10:05:00,175.62,175.75,175.52,175.61,1300.0,163.7354,163.8566,163.6422,163.7261,1300.0
2016-09-14 10:10:00,175.59,175.62,175.43,175.49,1444.0,163.7074,163.7354,163.5583,163.6142,1444.0
2016-09-14 10:15:00,175.49,175.69,175.34,175.55,7900.0,163.6142,163.8007,163.4743,163.6701,7900.0
2016-09-14 10:20:00,175.55,175.58,175.33,175.49,6300.0,163.6701,163.6981,163.465,163.6142,6300.0
2016-09-14 10:25:00,175.54,175.79,175.54,175.78,10000.0,163.6608,163.8939,163.6608,163.8846,10000.0
2016-09-14 10:30:00,176.05,176.05,175.64,175.89,2300.0,164.1363,164.1363,163.754,163.9871,2300.0
2016-09-14 10:35:00,175.81,175.92,175.67,175.67,8000.0,163.9125,164.0151,163.782,163.782,8000.0
2016-09-14 10:40:00,175.66,175.68,175.4,175.46,2000.0,163.7727,163.7913,163.5303,163.5862,2000.0
2016-09-14 10:45:00,175.55,175.62,175.19,175.19,3400.0,163.6701,163.7354,163.3345,163.3345,3400.0
2016-09-14 10:50:00,175.26,175.55,175.13,175.24,20126.0,163.3998,163.6701,163.2786,163.3811,20126.0
2016-09-14 10:55:00,175.26,175.49,175.11,175.47,16800.0,163.3998,163.6142,163.2599,163.5955,16800.0
2016-09-14 11:00:00,175.29,175.61,175.28,175.57,11200.0,163.4277,163.7261,163.4184,163.6888,11200.0
2016-09-14 11:05:00,175.5,175.65,175.25,175.28,2600.0,163.6235,163.7634,163.3904,163.4184,2600.0
2016-09-14 11:10:00,175.29,175.4,175.19,175.21,2920.0,163.4277,163.5303,163.3345,163.3531,2920.0
2016-09-14 11:15:00,175.22,175.44,175.2,175.44,2000.0,163.3625,163.5676,163.3438,163.5676,2000.0
2016-09-14 11:20:00,175.44,175.48,175.25,175.47,1900.0,163.5676,163.6049,163.3904,163.5955,1900.0
2016-09-14 11:25:00,175.36,175.44,175.29,175.29,2043.0,163.493,163.5676,163.4277,163.4277,2043.0
2016-09-14 11:30:00,175.22,175.51,175.15,175.3,9951.0,163.3625,163.6328,163.2972,163.4371,9951.0
2016-09-14 11:35:00,175.41,175.52,175.35,175.46,1100.0,163.5396,163.6422,163.4837,163.5862,1100.0
2016-09-14 11:40:00,175.5,175.54,175.24,175.24,1600.0,163.6235,163.6608,163.3811,163.3811,1600.0
2016-09-14 11:45:00,175.29,175.31,174.9,175.01,1800.0,163.4277,163.4464,163.0641,163.1667,1800.0
2016-09-14 11:50:00,174.95,175.0,174.75,174.83,2100.0,163.1107,163.1574,162.9243,162.9989,2100.0
2016-09-14 11:55:00,174.84,175.05,174.77,175.02,3228.0,163.0082,163.204,162.9429,163.176,3228.0
2016-09-14 12:00:00,174.83,175.02,174.75,174.9,2811.0,162.9989,163.176,162.9243,163.0641,2811.0
2016-09-14 12:05:00,174.92,175.17,174.82,175.17,4081.0,163.0828,163.3159,162.9895,163.3159,4081.0
2016-09-14 12:10:00,175.14,175.27,175.09,175.2,2720.0,163.2879,163.4091,163.2413,163.3438,2720.0
2016-09-14 12:15:00,175.19,175.52,175.19,175.41,7500.0,163.3345,163.6422,163.3345,163.5396,7500.0
2016-09-14 12:20:00,175.47,175.64,175.37,175.48,24210.0,163.5955,163.754,163.5023,163.6049,24210.0
2016-09-14 12:25:00,175.42,175.55,175.42,175.45,4675.0,163.5489,163.6701,163.5489,163.5769,4675.0
2016-09-14 12:30:00,175.41,175.41,175.27,175.36,1200.0,163.5396,163.5396,163.4091,163.493,1200.0
2016-09-14 12:35:00,175.36,175.37,175.21,175.21,3600.0,163.493,163.5023,163.3531,163.3531,3600.0
2016-09-14 12:40:00,175.12,175.15,175.03,175.03,1200.0,163.2692,163.2972,163.1853,163.1853,1200.0
2016-09-14 12:45:00,175.02,175.27,174.96,175.22,9899.0,163.176,163.4091,163.1201,163.3625,9899.0
2016-09-14 12:50:00,175.23,175.5,175.11,175.43,16500.0,163.3718,163.6235,163.2599,163.5583,16500.0
2016-09-14 12:55:00,175.44,175.58,175.34,175.58,1700.0,163.5676,163.6981,163.4743,163.6981,1700.0
2016-09-14 13:00:00,175.65,175.65,175.33,175.38,2500.0,163.7634,163.7634,163.465,163.5116,2500.0
2016-09-14 13:05:00,175.3,175.3,175.1,175.14,2500.0,163.4371,163.4371,163.2506,163.2879,2500.0
2016-09-14 13:10:00,175.05,175.39,175.05,175.18,3315.0,163.204,163.521,163.204,163.3252,3315.0
2016-09-14 13:15:00,175.32,175.46,175.04,175.46,12159.0,163.4557,163.5862,163.1946,163.5862,12159.0
2016-09-14 13:20:00,175.43,175.47,175.24,175.39,1900.0,163.5583,163.5955,163.3811,163.521,1900.0
2016-09-14 13:25:00,175.45,175.49,175.26,175.26,900.0,163.5769,163.6142,163.3998,163.3998,900.0
2016-09-14 13:30:00,175.23,175.67,175.15,175.67,6100.0,163.3718,163.782,163.2972,163.782,6100.0
2016-09-14 13:35:00,175.55,175.83,175.46,175.77,4400.0,163.6701,163.9312,163.5862,163.8752,4400.0
2016-09-14 13:40:00,175.76,175.99,175.56,175.56,7800.0,163.8659,164.0804,163.6795,163.6795,7800.0
2016-09-14 13:45:00,175.58,175.64,175.37,175.43,2500.0,163.6981,163.754,163.5023,163.5583,2500.0
2016-09-14 13:50:00,175.36,175.36,175.01,175.18,2818.0,163.493,163.493,163.1667,163.3252,2818.0
2016-09-14 13:55:00,175.11,175.29,175.06,175.13,1700.0,163.2599,163.4277,163.2133,163.2786,1700.0
2016-09-14 14:00:00,175.06,175.17,174.98,175.13,23051.0,163.2133,163.3159,163.1387,163.2786,23051.0
2016-09-14 14:05:00,175.22,175.3,175.14,175.14,1500.0,163.3625,163.4371,163.2879,163.2879,1500.0
2016-09-14 14:10:00,175.06,175.1,175.0,175.0,1444.0,163.2133,163.2506,163.1574,163.1574,1444.0
2016-09-14 14:15:00,175.03,175.09,174.94,174.94,16863.0,163.1853,163.2413,163.1014,163.1014,16863.0
2016-09-14 14:20:00,174.95,175.02,174.88,174.98,6700.0,163.1107,163.176,163.0455,163.1387,6700.0
2016-09-14 14:25:00,174.93,175.05,174.8,175.05,12320.0,163.0921,163.204,162.9709,163.204,12320.0
2016-09-14 14:30:00,174.99,175.12,174.98,174.98,9615.0,163.148,163.2692,163.1387,163.1387,9615.0
2016-09-14 14:35:00,175.05,175.1,174.96,175.06,5353.0,163.204,163.2506,163.1201,163.2133,5353.0
2016-09-14 14:40:00,175.09,175.4,175.09,175.22,3777.0,163.2413,163.5303,163.2413,163.3625,3777.0
2016-09-14 14:45:00,175.36,175.38,175.08,175.08,900.0,163.493,163.5116,163.2319,163.2319,900.0
2016-09-14 14:50:00,175.17,175.24,174.94,175.0,7000.0,163.3159,163.3811,163.1014,163.1574,7000.0
2016-09-14 14:55:00,174.99,175.13,174.99,175.0,10222.0,163.148,163.2786,163.148,163.1574,10222.0
2016-09-14 15:00:00,175.03,175.03,174.87,174.95,3355.0,163.1853,163.1853,163.0362,163.1107,3355.0
2016-09-14 15:05:00,174.95,175.22,174.93,175.17,5396.0,163.1107,163.3625,163.0921,163.3159,5396.0
2016-09-14 15:10:00,175.18,175.18,174.93,174.98,2400.0,163.3252,163.3252,163.0921,163.1387,2400.0
2016-09-14 15:15:00,175.0,175.02,174.88,174.91,7614.0,163.1574,163.176,163.0455,163.0734,7614.0
2016-09-14 15:20:00,174.94,175.14,174.9,175.09,8505.0,163.1014,163.2879,163.0641,163.2413,8505.0
2016-09-14 15:25:00,175.13,175.13,174.95,175.02,5701.0,163.2786,163.2786,163.1107,163.176,5701.0
2016-09-14 15:30:00,175.02,175.17,174.98,175.09,2800.0,163.176,163.3159,163.1387,163.2413,2800.0
2016-09-14 15:35:00,175.09,175.09,174.93,175.0,10799.0,163.2413,163.2413,163.0921,163.1574,10799.0
2016-09-14 15:40:00,175.05,175.19,175.03,175.1,6473.0,163.204,163.3345,163.1853,163.2506,6473.0
2016-09-14 15:45:00,175.1,175.23,175.04,175.21,8861.0,163.2506,163.3718,163.1946,163.3531,8861.0
2016-09-14 15:50:00,175.17,175.17,174.92,175.12,21111.0,163.3159,163.3159,163.0828,163.2692,21111.0
2016-09-14 15:55:00,175.14,175.14,174.83,175.07,24475.0,163.2879,163.2879,162.9989,163.2226,24475.0
2016-09-15 09:30:00,174.39,175.34,174.26,174.58,5662.0,162.5886,163.4743,162.4674,162.7658,5662.0
2016-09-15 09:35:00,174.99,175.18,174.37,174.85,2792.0,163.148,163.3252,162.57,163.0175,2792.0
2016-09-15 09:40:00,174.83,174.83,174.78,174.78,200.0,162.9989,162.9989,162.9522,162.9522,200.0
2016-09-15 09:45:00,174.75,174.78,174.56,174.78,800.0,162.9243,162.9522,162.7471,162.9522,800.0
2016-09-15 09:50:00,174.66,174.85,174.51,174.81,2000.0,162.8404,163.0175,162.7005,162.9802,2000.0
2016-09-15 09:55:00,174.8,174.93,174.52,174.77,9799.0,162.9709,163.0921,162.7098,162.9429,9799.0
2016-09-15 10:00:00,174.81,175.14,174.66,175.0,22800.0,162.9802,163.2879,162.8404,163.1574,22800.0
2016-09-15 10:05:00,174.87,175.16,174.87,174.99,2080.0,163.0362,163.3065,163.0362,163.148,2080.0
2016-09-15 10:10:00,175.11,175.11,174.82,174.82,900.0,163.2599,163.2599,162.9895,162.9895,900.0
2016-09-15 10:15:00,174.9,175.05,174.9,175.02,1550.0,163.0641,163.204,163.0641,163.176,1550.0
2016-09-15 10:20:00,175.02,175.03,175.0,175.0,800.0,163.176,163.1853,163.1574,163.1574,800.0
2016-09-15 10:25:00,175.03,175.07,174.87,175.0,3600.0,163.1853,163.2226,163.0362,163.1574,3600.0
2016-09-15 10:30:00,175.0,175.19,174.99,175.14,2400.0,163.1574,163.3345,163.148,163.2879,2400.0
2016-09-15 10:35:00,175.02,175.23,174.93,175.14,6595.0,163.176,163.3718,163.0921,163.2879,6595.0
2016-09-15 10:40:00,175.24,175.34,175.0,175.0,4900.0,163.3811,163.4743,163.1574,163.1574,4900.0
2016-09-15 10:45:00,175.02,175.3,175.02,175.29,2700.0,163.176,163.4371,163.176,163.4277,2700.0
2016-09-15 10:50:00,175.31,175.32,175.12,175.12,1800.0,163.4464,163.4557,163.2692,163.2692,1800.0
2016-09-15 10:55:00,175.12,175.16,174.98,175.16,3757.0,163.2692,163.3065,163.1387,163.3065,3757.0
2016-09-15 11:00:00,175.16,175.22,175.02,175.15,1500.0,163.3065,163.3625,163.176,163.2972,1500.0
2016-09-15 11:05:00,175.1,175.16,175.03,175.09,2200.0,163.2506,163.3065,163.1853,163.2413,2200.0
2016-09-15 11:10:00,174.91,175.01,174.91,174.97,500.0,163.0734,163.1667,163.0734,163.1294,500.0
2016-09-15 11:15:00,175.07,175.18,175.07,175.13,1900.0,163.2226,163.3252,163.2226,163.2786,1900.0
2016-09-15 11:20:00,175.23,175.26,175.13,175.14,1100.0,163.3718,163.3998,163.2786,163.2879,1100.0
2016-09-15 11:25:00,175.2,175.22,175.0,175.19,3963.0,163.3438,163.3625,163.1574,163.3345,3963.0
2016-09-15 11:30:00,175.19,175.28,175.07,175.09,2879.0,163.3345,163.4184,163.2226,163.2413,2879.0
2016-09-15 11:35:00,175.06,175.11,175.0,175.11,2500.0,163.2133,163.2599,163.1574,163.2599,2500.0
2016-09-15 11:40:00,175.04,175.04,174.95,174.99,1384.0,163.1946,163.1946,163.1107,163.148,1384.0
2016-09-15 11:45:00,175.0,175.0,174.91,174.93,500.0,163.1574,163.1574,163.0734,163.0921,500.0
2016-09-15 11:50:00,175.0,175.03,174.93,174.99,3100.0,163.1574,163.1853,163.0921,163.148,3100.0
2016-09-15 11:55:00,175.0,175.07,174.85,174.85,3475.0,163.1574,163.2226,163.0175,163.0175,3475.0
2016-09-15 12:00:00,174.86,174.86,174.73,174.75,700.0,163.0268,163.0268,162.9056,162.9243,700.0
2016-09-15 12:05:00,174.8,174.88,174.77,174.77,500.0,162.9709,163.0455,162.9429,162.9429,500.0
2016-09-15 12:10:00,174.76,174.91,174.76,174.77,1000.0,162.9336,163.0734,162.9336,162.9429,1000.0
2016-09-15 12:15:00,174.9,174.9,174.8,174.8,300.0,163.0641,163.0641,162.9709,162.9709,300.0
2016-09-15 12:20:00,174.91,175.0,174.81,175.0,1702.0,163.0734,163.1574,162.9802,163.1574,1702.0
2016-09-15 12:25:00,174.92,174.92,174.88,174.88,200.0,163.0828,163.0828,163.0455,163.0455,200.0
2016-09-15 12:30:00,174.89,174.93,174.85,174.92,1194.0,163.0548,163.0921,163.0175,163.0828,1194.0
2016-09-15 12:35:00,174.77,174.88,174.77,174.88,700.0,162.9429,163.0455,162.9429,163.0455,700.0
2016-09-15 12:40:00,174.82,174.98,174.82,174.89,2500.0,162.9895,163.1387,162.9895,163.0548,2500.0
2016-09-15 12:45:00,174.87,175.0,174.8,174.86,5409.0,163.0362,163.1574,162.9709,163.0268,5409.0
2016-09-15 12:50:00,174.91,175.0,174.87,175.0,1800.0,163.0734,163.1574,163.0362,163.1574,1800.0
2016-09-15 12:55:00,174.95,175.04,174.95,175.03,800.0,163.1107,163.1946,163.1107,163.1853,800.0
2016-09-15 13:00:00,175.1,175.15,175.06,175.06,1500.0,163.2506,163.2972,163.2133,163.2133,1500.0
2016-09-15 13:05:00,175.11,175.22,175.11,175.22,3581.0,163.2599,163.3625,163.2599,163.3625,3581.0
2016-09-15 13:10:00,175.15,175.18,175.06,175.18,1600.0,163.2972,163.3252,163.2133,163.3252,1600.0
2016-09-15 13:15:00,175.09,175.22,175.08,175.16,2898.0,163.2413,163.3625,163.2319,163.3065,2898.0
2016-09-15 13:20:00,175.11,175.2,175.08,175.2,1627.0,163.2599,163.3438,163.2319,163.3438,1627.0
2016-09-15 13:25:00,175.2,175.25,175.2,175.21,691.0,163.3438,163.3904,163.3438,163.3531,691.0
2016-09-15 13:30:00,175.27,175.33,175.27,175.33,200.0,163.4091,163.465,163.4091,163.465,200.0
2016-09-15 13:35:00,175.56,175.56,175.53,175.56,300.0,163.6795,163.6795,163.6515,163.6795,300.0
2016-09-15 13:40:00,175.63,176.03,175.63,176.03,3534.0,163.7447,164.1177,163.7447,164.1177,3534.0
2016-09-15 13:45:00,176.24,176.24,175.95,175.96,1800.0,164.3134,164.3134,164.0431,164.0524,1800.0
2016-09-15 13:50:00,176.01,176.01,175.85,175.89,445.0,164.099,164.099,163.9498,163.9871,445.0
2016-09-15 13:55:00,175.98,176.15,175.87,176.15,5494.0,164.071,164.2295,163.9685,164.2295,5494.0
2016-09-15 14:00:00,176.31,176.31,176.17,176.17,900.0,164.3787,164.3787,164.2482,164.2482,900.0
2016-09-15 14:05:00,176.45,176.47,176.17,176.4,4207.0,164.5092,164.5279,164.2482,164.4626,4207.0
2016-09-15 14:10:00,176.44,176.55,176.17,176.22,18719.0,164.4999,164.6025,164.2482,164.2948,18719.0
2016-09-15 14:15:00,176.24,176.37,176.24,176.28,1696.0,164.3134,164.4346,164.3134,164.3507,1696.0
2016-09-15 14:20:00,176.44,176.44,176.05,176.17,3862.0,164.4999,164.4999,164.1363,164.2482,3862.0
2016-09-15 14:25:00,176.17,176.17,175.8,175.8,1231.0,164.2482,164.2482,163.9032,163.9032,1231.0
2016-09-15 14:30:00,175.89,175.95,175.83,175.95,1300.0,163.9871,164.0431,163.9312,164.0431,1300.0
2016-09-15 14:35:00,176.02,176.03,175.85,175.85,400.0,164.1083,164.1177,163.9498,163.9498,400.0
2016-09-15 14:40:00,175.94,175.94,175.48,175.5,2700.0,164.0337,164.0337,163.6049,163.6235,2700.0
2016-09-15 14:45:00,175.65,175.65,175.23,175.24,5879.0,163.7634,163.7634,163.3718,163.3811,5879.0
2016-09-15 14:50:00,175.29,175.49,175.22,175.32,5198.0,163.4277,163.6142,163.3625,163.4557,5198.0
2016-09-15 14:55:00,175.4,175.47,175.34,175.36,826.0,163.5303,163.5955,163.4743,163.493,826.0
2016-09-15 15:00:00,175.45,175.55,175.37,175.55,1300.0,163.5769,163.6701,163.5023,163.6701,1300.0
2016-09-15 15:05:00,175.5,175.5,175.25,175.25,3000.0,163.6235,163.6235,163.3904,163.3904,3000.0
2016-09-15 15:10:00,175.25,175.27,174.91,174.99,2900.0,163.3904,163.4091,163.0734,163.148,2900.0
2016-09-15 15:15:00,175.0,175.07,174.88,174.99,2069.0,163.1574,163.2226,163.0455,163.148,2069.0
2016-09-15 15:20:00,175.02,175.02,174.73,174.8,2831.0,163.176,163.176,162.9056,162.9709,2831.0
2016-09-15 15:25:00,174.8,175.02,174.56,175.02,8484.0,162.9709,163.176,162.7471,163.176,8484.0
2016-09-15 15:30:00,175.01,175.16,174.82,175.16,5285.0,163.1667,163.3065,162.9895,163.3065,5285.0
2016-09-15 15:35:00,175.17,175.24,175.01,175.01,5300.0,163.3159,163.3811,163.1667,163.1667,5300.0
2016-09-15 15:40:00,175.16,175.21,175.09,175.21,3094.0,163.3065,163.3531,163.2413,163.3531,3094.0
2016-09-15 15:45:00,175.2,175.26,175.02,175.17,5397.0,163.3438,163.3998,163.176,163.3159,5397.0
2016-09-15 15:50:00,175.17,175.17,174.64,174.74,10436.0,163.3159,163.3159,162.8217,162.9149,10436.0
2016-09-15 15:55:00,174.67,174.82,174.63,174.78,35635.0,162.8497,162.9895,162.8124,162.9522,35635.0
2016-09-16 09:30:00,174.35,175.69,173.53,174.53,143191.0,162.5513,163.8007,161.7868,162.7192,143191.0
2016-09-16 09:35:00,174.7,175.01,174.0,175.0,66811.0,162.8777,163.1667,162.225,163.1574,66811.0
2016-09-16 09:40:00,175.08,177.56,174.78,176.64,29909.0,163.2319,165.5441,162.9522,164.6864,29909.0
2016-09-16 09:45:00,176.09,176.57,175.7,175.8,47107.0,164.1736,164.6211,163.81,163.9032,47107.0
2016-09-16 09:50:00,175.81,175.86,175.25,175.55,36271.0,163.9125,163.9592,163.3904,163.6701,36271.0
2016-09-16 09:55:00,175.55,175.56,175.12,175.35,6311.0,163.6701,163.6795,163.2692,163.4837,6311.0
2016-09-16 10:00:00,175.43,175.84,174.93,175.22,31747.0,163.5583,163.9405,163.0921,163.3625,31747.0
2016-09-16 10:05:00,175.21,175.43,175.14,175.33,9157.0,163.3531,163.5583,163.2879,163.465,9157.0
2016-09-16 10:10:00,175.4,175.79,175.35,175.52,8723.0,163.5303,163.8939,163.4837,163.6422,8723.0
2016-09-16 10:15:00,175.5,175.75,175.5,175.74,14006.0,163.6235,163.8566,163.6235,163.8473,14006.0
2016-09-16 10:20:00,175.6,175.82,175.47,175.61,8319.0,163.7168,163.9219,163.5955,163.7261,8319.0
2016-09-16 10:25:00,175.6,175.62,175.39,175.59,16673.0,163.7168,163.7354,163.521,163.7074,16673.0
2016-09-16 10:30:00,175.55,175.72,175.39,175.47,10541.0,163.6701,163.8286,163.521,163.5955,10541.0
2016-09-16 10:35:00,175.44,175.49,175.17,175.48,13916.0,163.5676,163.6142,163.3159,163.6049,13916.0
2016-09-16 10:40:00,175.49,175.54,175.39,175.5,29080.0,163.6142,163.6608,163.521,163.6235,29080.0
2016-09-16 10:45:00,175.49,175.99,175.49,175.83,6700.0,163.6142,164.0804,163.6142,163.9312,6700.0
2016-09-16 10:50:00,175.88,175.88,175.45,175.47,24914.0,163.9778,163.9778,163.5769,163.5955,24914.0
2016-09-16 10:55:00,175.5,175.54,175.22,175.29,7200.0,163.6235,163.6608,163.3625,163.4277,7200.0
2016-09-16 11:00:00,175.34,175.34,175.12,175.13,4400.0,163.4743,163.4743,163.2692,163.2786,4400.0
2016-09-16 11:05:00,175.1,175.12,174.92,174.92,7100.0,163.2506,163.2692,163.0828,163.0828,7100.0
2016-09-16 11:10:00,174.92,175.17,174.9,175.1,15294.0,163.0828,163.3159,163.0641,163.2506,15294.0
2016-09-16 11:15:00,175.08,175.24,174.9,174.92,35198.0,163.2319,163.3811,163.0641,163.0828,35198.0
2016-09-16 11:20:00,174.94,175.26,174.89,175.15,16247.0,163.1014,163.3998,163.0548,163.2972,16247.0
2016-09-16 11:25:00,175.09,175.14,174.87,174.96,28277.0,163.2413,163.2879,163.0362,163.1201,28277.0
2016-09-16 11:30:00,174.86,174.95,174.74,174.74,13150.0,163.0268,163.1107,162.9149,162.9149,13150.0
2016-09-16 11:35:00,174.81,174.94,174.59,174.59,14811.0,162.9802,163.1014,162.7751,162.7751,14811.0
2016-09-16 11:40:00,174.7,174.7,174.55,174.62,6726.0,162.8777,162.8777,162.7378,162.8031,6726.0
2016-09-16 11:45:00,174.61,174.74,174.6,174.68,4050.0,162.7937,162.9149,162.7844,162.859,4050.0
2016-09-16 11:50:00,174.7,174.7,174.32,174.39,3252.0,162.8777,162.8777,162.5234,162.5886,3252.0
2016-09-16 11:55:00,174.35,174.38,174.25,174.27,7397.0,162.5513,162.5793,162.4581,162.4768,7397.0
2016-09-16 12:00:00,174.33,174.51,174.3,174.44,7801.0,162.5327,162.7005,162.5047,162.6353,7801.0
2016-09-16 12:05:00,174.45,174.45,174.35,174.35,2683.0,162.6446,162.6446,162.5513,162.5513,2683.0
2016-09-16 12:10:00,174.34,174.45,174.31,174.4,4765.0,162.542,162.6446,162.514,162.598,4765.0
2016-09-16 12:15:00,174.37,174.56,174.36,174.55,2900.0,162.57,162.7471,162.5607,162.7378,2900.0
2016-09-16 12:20:00,174.5,174.64,174.36,174.37,6011.0,162.6912,162.8217,162.5607,162.57,6011.0
2016-09-16 12:25:00,174.31,174.36,174.27,174.31,10537.0,162.514,162.5607,162.4768,162.514,10537.0
2016-09-16 12:30:00,174.32,174.37,174.1,174.1,10732.0,162.5234,162.57,162.3183,162.3183,10732.0
2016-09-16 12:35:00,174.1,174.42,173.94,174.38,13700.0,162.3183,162.6166,162.1691,162.5793,13700.0
2016-09-16 12:40:00,174.38,174.6,174.29,174.56,10618.0,162.5793,162.7844,162.4954,162.7471,10618.0
2016-09-16 12:45:00,174.51,174.67,174.49,174.64,5939.0,162.7005,162.8497,162.6819,162.8217,5939.0
2016-09-16 12:50:00,174.64,174.67,174.47,174.59,5804.0,162.8217,162.8497,162.6632,162.7751,5804.0
2016-09-16 12:55:00,174.53,174.65,174.45,174.59,9100.0,162.7192,162.831,162.6446,162.7751,9100.0
2016-09-16 13:00:00,174.58,174.63,174.56,174.61,2400.0,162.7658,162.8124,162.7471,162.7937,2400.0
2016-09-16 13:05:00,174.62,174.62,174.52,174.57,4154.0,162.8031,162.8031,162.7098,162.7565,4154.0
2016-09-16 13:10:00,174.54,174.59,174.35,174.44,12214.0,162.7285,162.7751,162.5513,162.6353,12214.0
2016-09-16 13:15:00,174.44,174.55,174.42,174.51,6188.0,162.6353,162.7378,162.6166,162.7005,6188.0
2016-09-16 13:20:00,174.49,174.59,174.46,174.59,10800.0,162.6819,162.7751,162.6539,162.7751,10800.0
2016-09-16 13:25:00,174.59,174.64,174.49,174.53,7261.0,162.7751,162.8217,162.6819,162.7192,7261.0
2016-09-16 13:30:00,174.53,174.57,174.43,174.47,2751.0,162.7192,162.7565,162.6259,162.6632,2751.0
2016-09-16 13:35:00,174.5,174.52,174.4,174.52,6291.0,162.6912,162.7098,162.598,162.7098,6291.0
2016-09-16 13:40:00,174.51,174.51,174.38,174.46,8250.0,162.7005,162.7005,162.5793,162.6539,8250.0
2016-09-16 13:45:00,174.46,174.51,174.4,174.46,6400.0,162.6539,162.7005,162.598,162.6539,6400.0
2016-09-16 13:50:00,174.48,174.53,174.43,174.48,7577.0,162.6725,162.7192,162.6259,162.6725,7577.0
2016-09-16 13:55:00,174.49,174.52,174.4,174.5,9989.0,162.6819,162.7098,162.598,162.6912,9989.0
2016-09-16 14:00:00,174.49,174.5,174.39,174.42,4676.0,162.6819,162.6912,162.5886,162.6166,4676.0
2016-09-16 14:05:00,174.42,174.55,174.42,174.52,11500.0,162.6166,162.7378,162.6166,162.7098,11500.0
2016-09-16 14:10:00,174.52,174.91,174.51,174.79,10121.0,162.7098,163.0734,162.7005,162.9616,10121.0
2016-09-16 14:15:00,174.71,174.76,174.53,174.58,42181.0,162.887,162.9336,162.7192,162.7658,42181.0
2016-09-16 14:20:00,174.58,174.7,174.54,174.67,8460.0,162.7658,162.8777,162.7285,162.8497,8460.0
2016-09-16 14:25:00,174.68,174.8,174.67,174.76,10098.0,162.859,162.9709,162.8497,162.9336,10098.0
2016-09-16 14:30:00,174.78,174.92,174.69,174.81,32060.0,162.9522,163.0828,162.8683,162.9802,32060.0
2016-09-16 14:35:00,174.77,174.84,174.73,174.75,22699.0,162.9429,163.0082,162.9056,162.9243,22699.0
2016-09-16 14:40:00,174.75,174.88,174.73,174.86,35499.0,162.9243,163.0455,162.9056,163.0268,35499.0
2016-09-16 14:45:00,174.87,174.88,174.79,174.84,5843.0,163.0362,163.0455,162.9616,163.0082,5843.0
2016-09-16 14:50:00,174.81,174.94,174.81,174.94,11794.0,162.9802,163.1014,162.9802,163.1014,11794.0
2016-09-16 14:55:00,174.92,174.99,174.9,174.93,8808.0,163.0828,163.148,163.0641,163.0921,8808.0
2016-09-16 15:00:00,174.94,174.99,174.89,174.96,24723.0,163.1014,163.148,163.0548,163.1201,24723.0
2016-09-16 15:05:00,174.96,175.11,174.95,174.98,23249.0,163.1201,163.2599,163.1107,163.1387,23249.0
2016-09-16 15:10:00,174.95,174.98,174.75,174.84,25658.0,163.1107,163.1387,162.9243,163.0082,25658.0
2016-09-16 15:15:00,174.84,175.0,174.62,174.83,90089.0,163.0082,163.1574,162.8031,162.9989,90089.0
2016-09-16 15:20:00,174.84,174.84,174.53,174.71,24840.0,163.0082,163.0082,162.7192,162.887,24840.0
2016-09-16 15:25:00,174.7,174.79,174.65,174.79,19700.0,162.8777,162.9616,162.831,162.9616,19700.0
2016-09-16 15:30:00,174.78,175.06,174.64,175.01,31484.0,162.9522,163.2133,162.8217,163.1667,31484.0
2016-09-16 15:35:00,175.02,175.04,174.77,174.89,19271.0,163.176,163.1946,162.9429,163.0548,19271.0
2016-09-16 15:40:00,174.9,175.05,174.85,174.94,25394.0,163.0641,163.204,163.0175,163.1014,25394.0
2016-09-16 15:45:00,174.89,174.94,174.79,174.88,42402.0,163.0548,163.1014,162.9616,163.0455,42402.0
2016-09-16 15:50:00,174.85,174.92,174.5,174.56,49784.0,163.0175,163.0828,162.6912,162.7471,49784.0
2016-09-16 15:55:00,174.57,174.72,174.51,174.65,142117.0,162.7565,162.8963,162.7005,162.831,142117.0
2016-09-19 09:30:00,175.02,175.27,174.57,174.8,5289.0,163.176,163.4091,162.7565,162.9709,5289.0
2016-09-19 09:35:00,175.07,175.09,175.0,175.0,5940.0,163.2226,163.2413,163.1574,163.1574,5940.0
2016-09-19 09:40:00,175.1,175.2,174.79,174.79,1577.0,163.2506,163.3438,162.9616,162.9616,1577.0
2016-09-19 09:45:00,174.61,174.88,174.61,174.78,1653.0,162.7937,163.0455,162.7937,162.9522,1653.0
2016-09-19 09:50:00,174.7,175.11,174.7,175.11,3900.0,162.8777,163.2599,162.8777,163.2599,3900.0
2016-09-19 09:55:00,175.0,175.27,175.0,175.17,6491.0,163.1574,163.4091,163.1574,163.3159,6491.0
2016-09-19 10:00:00,175.14,175.23,175.02,175.2,2978.0,163.2879,163.3718,163.176,163.3438,2978.0
2016-09-19 10:05:00,175.2,175.2,174.73,174.9,5475.0,163.3438,163.3438,162.9056,163.0641,5475.0
2016-09-19 10:10:00,174.9,175.08,174.82,174.87,2152.0,163.0641,163.2319,162.9895,163.0362,2152.0
2016-09-19 10:15:00,174.76,174.85,174.65,174.8,4470.0,162.9336,163.0175,162.831,162.9709,4470.0
2016-09-19 10:20:00,174.75,174.96,174.75,174.82,6123.0,162.9243,163.1201,162.9243,162.9895,6123.0
2016-09-19 10:25:00,174.89,175.25,174.86,175.15,6481.0,163.0548,163.3904,163.0268,163.2972,6481.0
2016-09-19 10:30:00,175.15,175.16,174.69,174.72,9210.0,163.2972,163.3065,162.8683,162.8963,9210.0
2016-09-19 10:35:00,174.89,175.24,174.5,175.2,8958.0,163.0548,163.3811,162.6912,163.3438,8958.0
2016-09-19 10:40:00,175.21,175.22,174.76,175.03,5097.0,163.3531,163.3625,162.9336,163.1853,5097.0
2016-09-19 10:45:00,175.0,175.0,174.7,174.77,2392.0,163.1574,163.1574,162.8777,162.9429,2392.0
2016-09-19 10:50:00,174.69,174.74,174.4,174.74,11613.0,162.8683,162.9149,162.598,162.9149,11613.0
2016-09-19 10:55:00,174.75,174.9,174.5,174.54,20705.0,162.9243,163.0641,162.6912,162.7285,20705.0
2016-09-19 11:00:00,174.63,174.78,174.6,174.73,5398.0,162.8124,162.9522,162.7844,162.9056,5398.0
2016-09-19 11:05:00,174.69,174.96,174.65,174.96,5648.0,162.8683,163.1201,162.831,163.1201,5648.0
2016-09-19 11:10:00,174.84,174.88,174.75,174.78,2199.0,163.0082,163.0455,162.9243,162.9522,2199.0
2016-09-19 11:15:00,174.83,175.0,174.83,174.97,5295.0,162.9989,163.1574,162.9989,163.1294,5295.0
2016-09-19 11:20:00,175.01,175.01,174.88,175.0,4358.0,163.1667,163.1667,163.0455,163.1574,4358.0
2016-09-19 11:25:00,175.07,175.08,175.0,175.07,900.0,163.2226,163.2319,163.1574,163.2226,900.0
2016-09-19 11:30:00,175.06,175.07,174.93,175.0,5851.0,163.2133,163.2226,163.0921,163.1574,5851.0
2016-09-19 11:35:00,175.04,175.1,175.0,175.1,3398.0,163.1946,163.2506,163.1574,163.2506,3398.0
2016-09-19 11:40:00,175.0,175.11,175.0,175.09,2200.0,163.1574,163.2599,163.1574,163.2413,2200.0
2016-09-19 11:45:00,175.06,175.12,175.06,175.08,1700.0,163.2133,163.2692,163.2133,163.2319,1700.0
2016-09-19 11:50:00,175.0,175.26,175.0,175.16,3353.0,163.1574,163.3998,163.1574,163.3065,3353.0
2016-09-19 11:55:00,175.21,175.24,175.2,175.2,1000.0,163.3531,163.3811,163.3438,163.3438,1000.0
2016-09-19 12:00:00,175.21,175.29,174.94,175.1,5695.0,163.3531,163.4277,163.1014,163.2506,5695.0
2016-09-19 12:05:00,175.15,175.27,174.91,174.91,7208.0,163.2972,163.4091,163.0734,163.0734,7208.0
2016-09-19 12:10:00,174.9,175.02,174.64,174.81,23582.0,163.0641,163.176,162.8217,162.9802,23582.0
2016-09-19 12:15:00,174.89,174.9,174.34,174.71,31795.0,163.0548,163.0641,162.542,162.887,31795.0
2016-09-19 12:20:00,174.71,174.83,174.52,174.78,5197.0,162.887,162.9989,162.7098,162.9522,5197.0
2016-09-19 12:25:00,174.78,175.01,174.78,175.01,2396.0,162.9522,163.1667,162.9522,163.1667,2396.0
2016-09-19 12:30:00,175.0,175.0,174.72,174.76,4719.0,163.1574,163.1574,162.8963,162.9336,4719.0
2016-09-19 12:35:00,174.8,174.89,174.6,174.72,5855.0,162.9709,163.0548,162.7844,162.8963,5855.0
2016-09-19 12:40:00,174.68,174.79,174.61,174.61,5216.0,162.859,162.9616,162.7937,162.7937,5216.0
2016-09-19 12:45:00,174.63,174.76,174.57,174.65,3561.0,162.8124,162.9336,162.7565,162.831,3561.0
2016-09-19 12:50:00,174.61,174.72,174.61,174.72,1287.0,162.7937,162.8963,162.7937,162.8963,1287.0
2016-09-19 12:55:00,174.72,174.76,174.68,174.68,7763.0,162.8963,162.9336,162.859,162.859,7763.0
2016-09-19 13:00:00,174.68,174.82,174.63,174.63,9959.0,162.859,162.9895,162.8124,162.8124,9959.0
2016-09-19 13:05:00,174.68,174.93,174.62,174.91,8842.0,162.859,163.0921,162.8031,163.0734,8842.0
2016-09-19 13:10:00,174.9,174.9,174.7,174.75,4500.0,163.0641,163.0641,162.8777,162.9243,4500.0
2016-09-19 13:15:00,174.78,174.79,174.67,174.67,1400.0,162.9522,162.9616,162.8497,162.8497,1400.0
2016-09-19 13:20:00,174.59,174.71,174.59,174.71,600.0,162.7751,162.887,162.7751,162.887,600.0
2016-09-19 13:25:00,174.7,174.82,174.67,174.75,4145.0,162.8777,162.9895,162.8497,162.9243,4145.0
2016-09-19 13:30:00,174.73,174.73,174.46,174.57,8650.0,162.9056,162.9056,162.6539,162.7565,8650.0
2016-09-19 13:35:00,174.58,174.6,174.29,174.56,12044.0,162.7658,162.7844,162.4954,162.7471,12044.0
2016-09-19 13:40:00,174.67,174.67,174.67,174.67,367.0,162.8497,162.8497,162.8497,162.8497,367.0
2016-09-19 13:45:00,174.62,174.64,174.51,174.61,1400.0,162.8031,162.8217,162.7005,162.7937,1400.0
2016-09-19 13:50:00,174.63,174.64,174.43,174.44,3305.0,162.8124,162.8217,162.6259,162.6353,3305.0
2016-09-19 13:55:00,174.42,174.63,174.36,174.52,4767.0,162.6166,162.8124,162.5607,162.7098,4767.0
2016-09-19 14:00:00,174.51,174.64,174.47,174.55,7265.0,162.7005,162.8217,162.6632,162.7378,7265.0
2016-09-19 14:05:00,174.57,174.58,174.35,174.37,13319.0,162.7565,162.7658,162.5513,162.57,13319.0
2016-09-19 14:10:00,174.43,174.64,174.4,174.63,5246.0,162.6259,162.8217,162.598,162.8124,5246.0
2016-09-19 14:15:00,174.71,174.71,174.64,174.66,1900.0,162.887,162.887,162.8217,162.8404,1900.0
2016-09-19 14:20:00,174.7,174.7,174.46,174.47,1000.0,162.8777,162.8777,162.6539,162.6632,1000.0
2016-09-19 14:25:00,174.57,174.65,174.41,174.6,6053.0,162.7565,162.831,162.6073,162.7844,6053.0
2016-09-19 14:30:00,174.58,174.58,174.57,174.58,2616.0,162.7658,162.7658,162.7565,162.7658,2616.0
2016-09-19 14:35:00,174.58,174.6,174.33,174.41,4007.0,162.7658,162.7844,162.5327,162.6073,4007.0
2016-09-19 14:40:00,174.43,174.7,174.29,174.69,6908.0,162.6259,162.8777,162.4954,162.8683,6908.0
2016-09-19 14:45:00,174.75,174.75,174.69,174.69,9100.0,162.9243,162.9243,162.8683,162.8683,9100.0
2016-09-19 14:50:00,174.77,174.79,174.68,174.78,4798.0,162.9429,162.9616,162.859,162.9522,4798.0
2016-09-19 14:55:00,174.83,174.89,174.72,174.83,8016.0,162.9989,163.0548,162.8963,162.9989,8016.0
2016-09-19 15:00:00,174.8,174.89,174.75,174.75,1907.0,162.9709,163.0548,162.9243,162.9243,1907.0
2016-09-19 15:05:00,174.71,174.79,174.61,174.61,2600.0,162.887,162.9616,162.7937,162.7937,2600.0
2016-09-19 15:10:00,174.71,174.71,174.61,174.65,1094.0,162.887,162.887,162.7937,162.831,1094.0
2016-09-19 15:15:00,174.65,174.65,174.12,174.61,17419.0,162.831,162.831,162.3369,162.7937,17419.0
2016-09-19 15:20:00,174.58,174.62,174.5,174.62,6239.0,162.7658,162.8031,162.6912,162.8031,6239.0
2016-09-19 15:25:00,174.6,174.63,174.19,174.2,8948.0,162.7844,162.8124,162.4022,162.4115,8948.0
2016-09-19 15:30:00,174.33,174.45,174.23,174.42,19006.0,162.5327,162.6446,162.4395,162.6166,19006.0
2016-09-19 15:35:00,174.43,174.6,174.36,174.36,13706.0,162.6259,162.7844,162.5607,162.5607,13706.0
2016-09-19 15:40:00,174.31,174.55,174.31,174.51,7446.0,162.514,162.7378,162.514,162.7005,7446.0
2016-09-19 15:45:00,174.57,174.77,174.37,174.37,7735.0,162.7565,162.9429,162.57,162.57,7735.0
2016-09-19 15:50:00,174.41,174.52,174.21,174.48,10989.0,162.6073,162.7098,162.4208,162.6725,10989.0
2016-09-19 15:55:00,174.52,174.69,174.39,174.58,29195.0,162.7098,162.8683,162.5886,162.7658,29195.0
2016-09-20 09:30:00,174.62,175.0,174.62,174.75,4693.0,162.8031,163.1574,162.8031,162.9243,4693.0
2016-09-20 09:35:00,174.64,174.64,174.28,174.51,1755.0,162.8217,162.8217,162.4861,162.7005,1755.0
2016-09-20 09:40:00,174.53,174.99,174.5,174.68,3480.0,162.7192,163.148,162.6912,162.859,3480.0
2016-09-20 09:45:00,174.7,174.81,174.51,174.7,1987.0,162.8777,162.9802,162.7005,162.8777,1987.0
2016-09-20 09:50:00,174.74,174.84,174.69,174.69,3733.0,162.9149,163.0082,162.8683,162.8683,3733.0
2016-09-20 09:55:00,174.8,174.92,174.68,174.7,4844.0,162.9709,163.0828,162.859,162.8777,4844.0
2016-09-20 10:00:00,174.74,174.8,174.71,174.75,1720.0,162.9149,162.9709,162.887,162.9243,1720.0
2016-09-20 10:05:00,174.8,174.88,174.8,174.88,1092.0,162.9709,163.0455,162.9709,163.0455,1092.0
2016-09-20 10:10:00,174.78,174.9,174.71,174.89,1147.0,162.9522,163.0641,162.887,163.0548,1147.0
2016-09-20 10:15:00,174.84,174.87,174.69,174.79,4557.0,163.0082,163.0362,162.8683,162.9616,4557.0
2016-09-20 10:20:00,174.8,174.87,174.77,174.84,3233.0,162.9709,163.0362,162.9429,163.0082,3233.0
2016-09-20 10:25:00,174.73,174.9,174.72,174.84,7500.0,162.9056,163.0641,162.8963,163.0082,7500.0
2016-09-20 10:30:00,174.85,175.06,174.8,174.8,3634.0,163.0175,163.2133,162.9709,162.9709,3634.0
2016-09-20 10:35:00,174.8,174.8,174.62,174.62,957.0,162.9709,162.9709,162.8031,162.8031,957.0
2016-09-20 10:40:00,174.69,174.83,174.62,174.72,3542.0,162.8683,162.9989,162.8031,162.8963,3542.0
2016-09-20 10:45:00,174.74,174.74,174.65,174.65,350.0,162.9149,162.9149,162.831,162.831,350.0
2016-09-20 10:50:00,174.82,174.83,174.75,174.83,800.0,162.9895,162.9989,162.9243,162.9989,800.0
2016-09-20 10:55:00,174.83,174.83,174.83,174.83,200.0,162.9989,162.9989,162.9989,162.9989,200.0
2016-09-20 11:00:00,174.94,174.94,174.8,174.86,500.0,163.1014,163.1014,162.9709,163.0268,500.0
2016-09-20 11:05:00,174.82,175.02,174.79,175.02,5963.0,162.9895,163.176,162.9616,163.176,5963.0
2016-09-20 11:10:00,175.01,175.08,175.01,175.05,600.0,163.1667,163.2319,163.1667,163.204,600.0
2016-09-20 11:15:00,175.12,175.29,175.12,175.16,2199.0,163.2692,163.4277,163.2692,163.3065,2199.0
2016-09-20 11:20:00,175.0,175.12,175.0,175.08,700.0,163.1574,163.2692,163.1574,163.2319,700.0
2016-09-20 11:25:00,175.15,175.21,175.1,175.1,1300.0,163.2972,163.3531,163.2506,163.2506,1300.0
2016-09-20 11:30:00,175.05,175.08,174.86,175.05,1500.0,163.204,163.2319,163.0268,163.204,1500.0
2016-09-20 11:35:00,174.85,175.0,174.85,175.0,300.0,163.0175,163.1574,163.0175,163.1574,300.0
2016-09-20 11:40:00,174.89,175.04,174.85,175.0,700.0,163.0548,163.1946,163.0175,163.1574,700.0
2016-09-20 11:45:00,175.05,175.05,175.03,175.03,200.0,163.204,163.204,163.1853,163.1853,200.0
2016-09-20 11:50:00,175.04,175.04,174.91,174.91,700.0,163.1946,163.1946,163.0734,163.0734,700.0
2016-09-20 11:55:00,175.14,175.14,174.94,174.94,575.0,163.2879,163.2879,163.1014,163.1014,575.0
2016-09-20 12:00:00,175.03,175.1,174.94,175.0,2844.0,163.1853,163.2506,163.1014,163.1574,2844.0
2016-09-20 12:05:00,175.02,175.08,174.92,174.92,3253.0,163.176,163.2319,163.0828,163.0828,3253.0
2016-09-20 12:10:00,174.95,175.01,174.85,174.92,1600.0,163.1107,163.1667,163.0175,163.0828,1600.0
2016-09-20 12:15:00,174.88,175.05,174.86,175.05,1600.0,163.0455,163.204,163.0268,163.204,1600.0
2016-09-20 12:20:00,175.0,175.03,174.93,175.02,1200.0,163.1574,163.1853,163.0921,163.176,1200.0
2016-09-20 12:25:00,175.14,175.24,175.04,175.24,1200.0,163.2879,163.3811,163.1946,163.3811,1200.0
2016-09-20 12:30:00,175.16,175.2,174.93,174.93,14083.0,163.3065,163.3438,163.0921,163.0921,14083.0
2016-09-20 12:35:00,174.99,175.06,174.88,174.97,8228.0,163.148,163.2133,163.0455,163.1294,8228.0
2016-09-20 12:40:00,174.95,174.95,174.76,174.87,1900.0,163.1107,163.1107,162.9336,163.0362,1900.0
2016-09-20 12:45:00,174.76,174.86,174.66,174.71,2401.0,162.9336,163.0268,162.8404,162.887,2401.0
2016-09-20 12:50:00,174.66,174.75,174.51,174.51,2500.0,162.8404,162.9243,162.7005,162.7005,2500.0
2016-09-20 12:55:00,174.56,174.62,174.35,174.36,2700.0,162.7471,162.8031,162.5513,162.5607,2700.0
2016-09-20 13:00:00,174.35,174.52,174.29,174.3,2300.0,162.5513,162.7098,162.4954,162.5047,2300.0
2016-09-20 13:05:00,174.35,174.42,174.3,174.36,2300.0,162.5513,162.6166,162.5047,162.5607,2300.0
2016-09-20 13:10:00,174.51,174.51,174.51,174.51,100.0,162.7005,162.7005,162.7005,162.7005,100.0
2016-09-20 13:15:00,174.58,174.7,174.32,174.61,5000.0,162.7658,162.8777,162.5234,162.7937,5000.0
2016-09-20 13:20:00,174.54,174.69,174.5,174.59,1700.0,162.7285,162.8683,162.6912,162.7751,1700.0
2016-09-20 13:25:00,174.61,174.71,174.59,174.66,2091.0,162.7937,162.887,162.7751,162.8404,2091.0
2016-09-20 13:30:00,174.4,174.65,174.4,174.61,1400.0,162.598,162.831,162.598,162.7937,1400.0
2016-09-20 13:35:00,174.64,174.67,174.61,174.61,1800.0,162.8217,162.8497,162.7937,162.7937,1800.0
2016-09-20 13:40:00,174.64,174.64,174.63,174.64,700.0,162.8217,162.8217,162.8124,162.8217,700.0
2016-09-20 13:45:00,174.63,174.66,174.58,174.62,1400.0,162.8124,162.8404,162.7658,162.8031,1400.0
2016-09-20 13:50:00,174.65,174.65,174.63,174.63,1350.0,162.831,162.831,162.8124,162.8124,1350.0
2016-09-20 13:55:00,174.69,174.84,174.69,174.83,600.0,162.8683,163.0082,162.8683,162.9989,600.0
2016-09-20 14:00:00,174.96,175.04,174.96,175.01,1610.0,163.1201,163.1946,163.1201,163.1667,1610.0
2016-09-20 14:05:00,175.0,175.12,175.0,175.07,2586.0,163.1574,163.2692,163.1574,163.2226,2586.0
2016-09-20 14:10:00,175.06,175.1,175.05,175.09,800.0,163.2133,163.2506,163.204,163.2413,800.0
2016-09-20 14:15:00,175.14,175.22,175.14,175.22,2239.0,163.2879,163.3625,163.2879,163.3625,2239.0
2016-09-20 14:20:00,175.22,175.22,175.04,175.09,3246.0,163.3625,163.3625,163.1946,163.2413,3246.0
2016-09-20 14:25:00,175.04,175.09,174.95,174.99,1500.0,163.1946,163.2413,163.1107,163.148,1500.0
2016-09-20 14:30:00,175.08,175.13,175.0,175.07,1631.0,163.2319,163.2786,163.1574,163.2226,1631.0
2016-09-20 14:35:00,175.07,175.07,174.87,175.01,3100.0,163.2226,163.2226,163.0362,163.1667,3100.0
2016-09-20 14:40:00,174.94,174.95,174.78,174.95,1150.0,163.1014,163.1107,162.9522,163.1107,1150.0
2016-09-20 14:45:00,174.91,174.96,174.89,174.92,1800.0,163.0734,163.1201,163.0548,163.0828,1800.0
2016-09-20 14:50:00,174.94,175.0,174.93,174.95,1700.0,163.1014,163.1574,163.0921,163.1107,1700.0
2016-09-20 14:55:00,174.97,175.08,174.81,175.0,3119.0,163.1294,163.2319,162.9802,163.1574,3119.0
2016-09-20 15:00:00,174.9,174.98,174.84,174.86,4463.0,163.0641,163.1387,163.0082,163.0268,4463.0
2016-09-20 15:05:00,174.78,175.13,174.78,175.09,2411.0,162.9522,163.2786,162.9522,163.2413,2411.0
2016-09-20 15:10:00,175.13,175.18,175.02,175.17,3600.0,163.2786,163.3252,163.176,163.3159,3600.0
2016-09-20 15:15:00,175.17,175.23,175.11,175.23,1761.0,163.3159,163.3718,163.2599,163.3718,1761.0
2016-09-20 15:20:00,175.24,175.34,175.07,175.23,9100.0,163.3811,163.4743,163.2226,163.3718,9100.0
2016-09-20 15:25:00,175.24,175.24,175.17,175.2,3320.0,163.3811,163.3811,163.3159,163.3438,3320.0
2016-09-20 15:30:00,175.23,175.42,175.09,175.19,9600.0,163.3718,163.5489,163.2413,163.3345,9600.0
2016-09-20 15:35:00,175.07,175.1,174.98,175.03,800.0,163.2226,163.2506,163.1387,163.1853,800.0
2016-09-20 15:40:00,174.98,175.06,174.82,174.94,4174.0,163.1387,163.2133,162.9895,163.1014,4174.0
2016-09-20 15:45:00,174.98,174.98,174.81,174.92,1598.0,163.1387,163.1387,162.9802,163.0828,1598.0
2016-09-20 15:50:00,174.92,174.92,174.63,174.8,10326.0,163.0828,163.0828,162.8124,162.9709,10326.0
2016-09-20 15:55:00,174.7,174.79,174.35,174.52,42748.0,162.8777,162.9616,162.5513,162.7098,42748.0
2016-09-21 09:30:00,174.49,175.42,174.49,174.74,7383.0,162.6819,163.5489,162.6819,162.9149,7383.0
2016-09-21 09:35:00,174.74,174.99,174.48,174.93,5125.0,162.9149,163.148,162.6725,163.0921,5125.0
2016-09-21 09:40:00,174.98,175.33,174.7,175.33,10626.0,163.1387,163.465,162.8777,163.465,10626.0
2016-09-21 09:45:00,175.4,175.54,174.85,175.32,5182.0,163.5303,163.6608,163.0175,163.4557,5182.0
2016-09-21 09:50:00,175.2,175.44,175.0,175.44,5701.0,163.3438,163.5676,163.1574,163.5676,5701.0
2016-09-21 09:55:00,175.5,175.59,175.11,175.14,12900.0,163.6235,163.7074,163.2599,163.2879,12900.0
2016-09-21 10:00:00,175.4,175.49,175.36,175.46,900.0,163.5303,163.6142,163.493,163.5862,900.0
2016-09-21 10:05:00,175.37,175.42,175.18,175.42,1427.0,163.5023,163.5489,163.3252,163.5489,1427.0
2016-09-21 10:10:00,175.4,175.54,175.27,175.46,6551.0,163.5303,163.6608,163.4091,163.5862,6551.0
2016-09-21 10:15:00,175.5,175.85,175.5,175.85,2390.0,163.6235,163.9498,163.6235,163.9498,2390.0
2016-09-21 10:20:00,175.8,175.86,175.54,175.65,15104.0,163.9032,163.9592,163.6608,163.7634,15104.0
2016-09-21 10:25:00,175.6,175.67,175.37,175.4,9749.0,163.7168,163.782,163.5023,163.5303,9749.0
2016-09-21 10:30:00,175.49,175.49,175.3,175.31,2991.0,163.6142,163.6142,163.4371,163.4464,2991.0
2016-09-21 10:35:00,175.43,175.68,175.28,175.48,3633.0,163.5583,163.7913,163.4184,163.6049,3633.0
2016-09-21 10:40:00,175.45,175.45,175.02,175.09,3914.0,163.5769,163.5769,163.176,163.2413,3914.0
2016-09-21 10:45:00,175.2,175.23,175.07,175.22,1100.0,163.3438,163.3718,163.2226,163.3625,1100.0
2016-09-21 10:50:00,175.19,175.19,174.95,174.95,722.0,163.3345,163.3345,163.1107,163.1107,722.0
2016-09-21 10:55:00,175.06,175.14,175.0,175.04,2145.0,163.2133,163.2879,163.1574,163.1946,2145.0
2016-09-21 11:00:00,175.03,175.03,174.31,174.79,11738.0,163.1853,163.1853,162.514,162.9616,11738.0
2016-09-21 11:05:00,174.8,174.9,174.52,174.77,2875.0,162.9709,163.0641,162.7098,162.9429,2875.0
2016-09-21 11:10:00,174.81,175.01,174.56,175.01,4700.0,162.9802,163.1667,162.7471,163.1667,4700.0
2016-09-21 11:15:00,174.99,175.04,174.72,174.98,3903.0,163.148,163.1946,162.8963,163.1387,3903.0
2016-09-21 11:20:00,174.98,174.98,174.74,174.96,7900.0,163.1387,163.1387,162.9149,163.1201,7900.0
2016-09-21 11:25:00,174.91,174.95,174.82,174.92,1800.0,163.0734,163.1107,162.9895,163.0828,1800.0
2016-09-21 11:30:00,174.95,174.98,174.78,174.9,7806.0,163.1107,163.1387,162.9522,163.0641,7806.0
2016-09-21 11:35:00,174.89,174.97,174.8,174.9,6383.0,163.0548,163.1294,162.9709,163.0641,6383.0
2016-09-21 11:40:00,174.91,175.05,174.74,174.95,19851.0,163.0734,163.204,162.9149,163.1107,19851.0
2016-09-21 11:45:00,174.98,174.98,174.78,174.92,3120.0,163.1387,163.1387,162.9522,163.0828,3120.0
2016-09-21 11:50:00,174.87,174.93,174.77,174.9,2100.0,163.0362,163.0921,162.9429,163.0641,2100.0
2016-09-21 11:55:00,174.9,175.0,174.9,174.96,800.0,163.0641,163.1574,163.0641,163.1201,800.0
2016-09-21 12:00:00,175.06,175.06,174.98,175.0,1500.0,163.2133,163.2133,163.1387,163.1574,1500.0
2016-09-21 12:05:00,175.05,175.37,174.99,175.15,3600.0,163.204,163.5023,163.148,163.2972,3600.0
2016-09-21 12:10:00,175.18,175.18,174.92,174.92,1390.0,163.3252,163.3252,163.0828,163.0828,1390.0
2016-09-21 12:15:00,174.78,174.94,174.64,174.64,4800.0,162.9522,163.1014,162.8217,162.8217,4800.0
2016-09-21 12:20:00,174.8,174.8,174.53,174.66,2426.0,162.9709,162.9709,162.7192,162.8404,2426.0
2016-09-21 12:25:00,174.58,174.64,174.45,174.63,4061.0,162.7658,162.8217,162.6446,162.8124,4061.0
2016-09-21 12:30:00,174.57,174.66,174.57,174.65,600.0,162.7565,162.8404,162.7565,162.831,600.0
2016-09-21 12:35:00,174.66,174.66,174.56,174.59,2900.0,162.8404,162.8404,162.7471,162.7751,2900.0
2016-09-21 12:40:00,174.6,174.65,174.58,174.65,800.0,162.7844,162.831,162.7658,162.831,800.0
2016-09-21 12:45:00,174.68,174.71,174.45,174.57,3300.0,162.859,162.887,162.6446,162.7565,3300.0
2016-09-21 12:50:00,174.53,174.68,174.46,174.68,3109.0,162.7192,162.859,162.6539,162.859,3109.0
2016-09-21 12:55:00,174.72,174.94,174.71,174.94,4101.0,162.8963,163.1014,162.887,163.1014,4101.0
2016-09-21 13:00:00,174.8,174.92,174.7,174.71,4950.0,162.9709,163.0828,162.8777,162.887,4950.0
2016-09-21 13:05:00,174.75,174.77,174.61,174.64,3800.0,162.9243,162.9429,162.7937,162.8217,3800.0
2016-09-21 13:10:00,174.59,174.66,174.56,174.6,800.0,162.7751,162.8404,162.7471,162.7844,800.0
2016-09-21 13:15:00,174.64,174.64,174.57,174.58,1195.0,162.8217,162.8217,162.7565,162.7658,1195.0
2016-09-21 13:20:00,174.5,174.72,174.3,174.58,9200.0,162.6912,162.8963,162.5047,162.7658,9200.0
2016-09-21 13:25:00,174.39,175.14,174.39,175.02,24443.0,162.5886,163.2879,162.5886,163.176,24443.0
2016-09-21 13:30:00,175.02,175.63,174.87,175.52,17613.0,163.176,163.7447,163.0362,163.6422,17613.0
2016-09-21 13:35:00,175.49,175.65,175.45,175.48,31087.0,163.6142,163.7634,163.5769,163.6049,31087.0
2016-09-21 13:40:00,175.48,175.57,175.18,175.35,14135.0,163.6049,163.6888,163.3252,163.4837,14135.0
2016-09-21 13:45:00,175.39,175.42,175.07,175.08,19200.0,163.521,163.5489,163.2226,163.2319,19200.0
2016-09-21 13:50:00,175.09,175.1,174.82,174.83,5792.0,163.2413,163.2506,162.9895,162.9989,5792.0
2016-09-21 13:55:00,174.85,175.0,174.53,174.71,8100.0,163.0175,163.1574,162.7192,162.887,8100.0
2016-09-21 14:00:00,174.87,175.07,174.4,174.88,8511.0,163.0362,163.2226,162.598,163.0455,8511.0
2016-09-21 14:05:00,174.83,175.1,174.71,175.1,3756.0,162.9989,163.2506,162.887,163.2506,3756.0
2016-09-21 14:10:00,175.0,175.22,175.0,175.12,2000.0,163.1574,163.3625,163.1574,163.2692,2000.0
2016-09-21 14:15:00,175.09,175.28,175.0,175.13,2700.0,163.2413,163.4184,163.1574,163.2786,2700.0
2016-09-21 14:20:00,175.11,175.18,174.88,174.99,4253.0,163.2599,163.3252,163.0455,163.148,4253.0
2016-09-21 14:25:00,175.01,175.01,174.56,174.77,9525.0,163.1667,163.1667,162.7471,162.9429,9525.0
2016-09-21 14:30:00,174.83,175.07,174.83,174.98,3717.0,162.9989,163.2226,162.9989,163.1387,3717.0
2016-09-21 14:35:00,175.04,175.26,174.97,175.14,2800.0,163.1946,163.3998,163.1294,163.2879,2800.0
2016-09-21 14:40:00,175.24,175.35,175.13,175.17,5829.0,163.3811,163.4837,163.2786,163.3159,5829.0
2016-09-21 14:45:00,175.31,175.49,175.18,175.23,3610.0,163.4464,163.6142,163.3252,163.3718,3610.0
2016-09-21 14:50:00,175.31,175.34,175.04,175.28,8544.0,163.4464,163.4743,163.1946,163.4184,8544.0
2016-09-21 14:55:00,175.18,175.49,175.17,175.47,4804.0,163.3252,163.6142,163.3159,163.5955,4804.0
2016-09-21 15:00:00,175.52,175.59,175.25,175.26,9600.0,163.6422,163.7074,163.3904,163.3998,9600.0
2016-09-21 15:05:00,175.47,175.49,175.19,175.35,5347.0,163.5955,163.6142,163.3345,163.4837,5347.0
2016-09-21 15:10:00,175.18,175.37,175.18,175.22,5526.0,163.3252,163.5023,163.3252,163.3625,5526.0
2016-09-21 15:15:00,175.23,175.33,175.15,175.3,12532.0,163.3718,163.465,163.2972,163.4371,12532.0
2016-09-21 15:20:00,175.31,175.68,175.28,175.57,6000.0,163.4464,163.7913,163.4184,163.6888,6000.0
2016-09-21 15:25:00,175.55,175.71,175.42,175.53,11607.0,163.6701,163.8193,163.5489,163.6515,11607.0
2016-09-21 15:30:00,175.48,175.63,175.27,175.46,9812.0,163.6049,163.7447,163.4091,163.5862,9812.0
2016-09-21 15:35:00,175.47,175.64,175.44,175.64,3977.0,163.5955,163.754,163.5676,163.754,3977.0
2016-09-21 15:40:00,175.65,175.98,175.64,175.86,8703.0,163.7634,164.071,163.754,163.9592,8703.0
2016-09-21 15:45:00,175.85,176.0,175.64,175.74,16026.0,163.9498,164.0897,163.754,163.8473,16026.0
2016-09-21 15:50:00,175.77,175.88,175.67,175.81,6561.0,163.8752,163.9778,163.782,163.9125,6561.0
2016-09-21 15:55:00,175.8,175.86,175.54,175.79,24143.0,163.9032,163.9592,163.6608,163.8939,24143.0
2016-09-22 09:30:00,176.57,176.71,175.78,176.01,8951.0,164.6211,164.7516,163.8846,164.099,8951.0
2016-09-22 09:35:00,176.48,176.7,176.24,176.39,7272.0,164.5372,164.7423,164.3134,164.4533,7272.0
2016-09-22 09:40:00,176.5,176.57,176.23,176.38,5581.0,164.5558,164.6211,164.3041,164.444,5581.0
2016-09-22 09:45:00,176.53,176.54,175.92,176.41,10501.0,164.5838,164.5931,164.0151,164.4719,10501.0
2016-09-22 09:50:00,176.23,176.6,176.02,176.3,14452.0,164.3041,164.6491,164.1083,164.3694,14452.0
2016-09-22 09:55:00,176.38,176.6,176.19,176.58,6799.0,164.444,164.6491,164.2668,164.6304,6799.0
2016-09-22 10:00:00,176.61,176.8,176.33,176.75,9339.0,164.6584,164.8355,164.3974,164.7889,9339.0
2016-09-22 10:05:00,176.72,176.77,176.43,176.6,9600.0,164.761,164.8076,164.4906,164.6491,9600.0
2016-09-22 10:10:00,176.59,176.87,176.58,176.63,11071.0,164.6398,164.9008,164.6304,164.677,11071.0
2016-09-22 10:15:00,176.64,176.68,176.53,176.6,4500.0,164.6864,164.7237,164.5838,164.6491,4500.0
2016-09-22 10:20:00,176.46,176.66,176.39,176.51,16743.0,164.5186,164.705,164.4533,164.5652,16743.0
2016-09-22 10:25:00,176.46,176.6,176.33,176.37,4000.0,164.5186,164.6491,164.3974,164.4346,4000.0
2016-09-22 10:30:00,176.37,176.37,176.22,176.22,1500.0,164.4346,164.4346,164.2948,164.2948,1500.0
2016-09-22 10:35:00,176.27,176.27,176.1,176.2,1000.0,164.3414,164.3414,164.1829,164.2761,1000.0
2016-09-22 10:40:00,176.21,176.26,176.16,176.26,2524.0,164.2855,164.3321,164.2389,164.3321,2524.0
2016-09-22 10:45:00,176.31,176.5,176.31,176.37,2962.0,164.3787,164.5558,164.3787,164.4346,2962.0
2016-09-22 10:50:00,176.38,176.38,176.17,176.35,3050.0,164.444,164.444,164.2482,164.416,3050.0
2016-09-22 10:55:00,176.4,176.43,176.27,176.27,1000.0,164.4626,164.4906,164.3414,164.3414,1000.0
2016-09-22 11:00:00,176.29,176.29,176.1,176.1,400.0,164.3601,164.3601,164.1829,164.1829,400.0
2016-09-22 11:05:00,176.2,176.4,176.15,176.33,3300.0,164.2761,164.4626,164.2295,164.3974,3300.0
2016-09-22 11:10:00,176.27,176.32,176.11,176.11,5784.0,164.3414,164.388,164.1922,164.1922,5784.0
2016-09-22 11:15:00,176.1,176.32,175.98,176.32,7100.0,164.1829,164.388,164.071,164.388,7100.0
2016-09-22 11:20:00,176.34,176.37,176.21,176.3,2130.0,164.4067,164.4346,164.2855,164.3694,2130.0
2016-09-22 11:25:00,176.46,176.47,176.44,176.44,1100.0,164.5186,164.5279,164.4999,164.4999,1100.0
2016-09-22 11:30:00,176.5,176.52,176.5,176.51,2200.0,164.5558,164.5745,164.5558,164.5652,2200.0
2016-09-22 11:35:00,176.54,176.54,176.38,176.4,6466.0,164.5931,164.5931,164.444,164.4626,6466.0
2016-09-22 11:40:00,176.36,176.36,176.18,176.22,1400.0,164.4253,164.4253,164.2575,164.2948,1400.0
2016-09-22 11:45:00,175.99,175.99,175.98,175.99,100.0,164.0804,164.0804,164.071,164.0804,100.0
2016-09-22 11:50:00,175.93,175.93,175.68,175.85,3515.0,164.0244,164.0244,163.7913,163.9498,3515.0
2016-09-22 11:55:00,175.98,176.08,175.79,176.06,5500.0,164.071,164.1643,163.8939,164.1456,5500.0
2016-09-22 12:00:00,176.01,176.26,176.01,176.13,2454.0,164.099,164.3321,164.099,164.2109,2454.0
2016-09-22 12:05:00,176.09,176.11,175.99,176.04,1400.0,164.1736,164.1922,164.0804,164.127,1400.0
2016-09-22 12:10:00,176.05,176.05,175.98,176.04,900.0,164.1363,164.1363,164.071,164.127,900.0
2016-09-22 12:15:00,176.1,176.17,175.97,176.12,7234.0,164.1829,164.2482,164.0617,164.2016,7234.0
2016-09-22 12:20:00,176.12,176.18,175.97,176.14,10868.0,164.2016,164.2575,164.0617,164.2202,10868.0
2016-09-22 12:25:00,176.15,176.41,176.15,176.39,3656.0,164.2295,164.4719,164.2295,164.4533,3656.0
2016-09-22 12:30:00,176.36,176.42,176.32,176.4,4312.0,164.4253,164.4813,164.388,164.4626,4312.0
2016-09-22 12:35:00,176.44,176.45,176.35,176.35,3900.0,164.4999,164.5092,164.416,164.416,3900.0
2016-09-22 12:40:00,176.43,176.5,176.26,176.36,11832.0,164.4906,164.5558,164.3321,164.4253,11832.0
2016-09-22 12:45:00,176.33,176.35,176.33,176.34,969.0,164.3974,164.416,164.3974,164.4067,969.0
2016-09-22 12:50:00,176.4,176.43,176.28,176.38,1600.0,164.4626,164.4906,164.3507,164.444,1600.0
2016-09-22 12:55:00,176.46,176.47,176.32,176.34,3467.0,164.5186,164.5279,164.388,164.4067,3467.0
2016-09-22 13:00:00,176.4,176.42,176.31,176.36,5300.0,164.4626,164.4813,164.3787,164.4253,5300.0
2016-09-22 13:05:00,176.47,176.48,176.29,176.33,2273.0,164.5279,164.5372,164.3601,164.3974,2273.0
2016-09-22 13:10:00,176.34,176.36,176.22,176.22,2113.0,164.4067,164.4253,164.2948,164.2948,2113.0
2016-09-22 13:15:00,176.24,176.29,176.22,176.26,1700.0,164.3134,164.3601,164.2948,164.3321,1700.0
2016-09-22 13:20:00,176.29,176.3,176.23,176.3,900.0,164.3601,164.3694,164.3041,164.3694,900.0
2016-09-22 13:25:00,176.23,176.23,175.92,176.02,1600.0,164.3041,164.3041,164.0151,164.1083,1600.0
2016-09-22 13:30:00,176.04,176.04,175.95,176.0,1200.0,164.127,164.127,164.0431,164.0897,1200.0
2016-09-22 13:35:00,176.05,176.19,176.05,176.19,1421.0,164.1363,164.2668,164.1363,164.2668,1421.0
2016-09-22 13:40:00,176.33,176.33,176.19,176.26,1600.0,164.3974,164.3974,164.2668,164.3321,1600.0
2016-09-22 13:45:00,176.26,176.26,176.26,176.26,0.0,164.3321,164.3321,164.3321,164.3321,0.0
2016-09-22 13:50:00,176.17,176.29,176.15,176.29,1300.0,164.2482,164.3601,164.2295,164.3601,1300.0
2016-09-22 13:55:00,176.36,176.37,176.36,176.37,400.0,164.4253,164.4346,164.4253,164.4346,400.0
2016-09-22 14:00:00,176.35,176.43,176.33,176.43,1600.0,164.416,164.4906,164.3974,164.4906,1600.0
2016-09-22 14:05:00,176.5,176.55,176.43,176.5,7036.0,164.5558,164.6025,164.4906,164.5558,7036.0
2016-09-22 14:10:00,176.44,176.46,176.19,176.19,800.0,164.4999,164.5186,164.2668,164.2668,800.0
2016-09-22 14:15:00,176.2,176.21,176.2,176.2,600.0,164.2761,164.2855,164.2761,164.2761,600.0
2016-09-22 14:20:00,176.35,176.35,176.06,176.19,3100.0,164.416,164.416,164.1456,164.2668,3100.0
2016-09-22 14:25:00,176.2,176.26,176.2,176.23,1300.0,164.2761,164.3321,164.2761,164.3041,1300.0
2016-09-22 14:30:00,176.09,176.09,176.06,176.06,200.0,164.1736,164.1736,164.1456,164.1456,200.0
2016-09-22 14:35:00,175.91,176.15,175.91,176.15,1500.0,164.0058,164.2295,164.0058,164.2295,1500.0
2016-09-22 14:40:00,176.23,176.27,176.07,176.09,2642.0,164.3041,164.3414,164.1549,164.1736,2642.0
2016-09-22 14:45:00,176.08,176.19,176.07,176.16,1000.0,164.1643,164.2668,164.1549,164.2389,1000.0
2016-09-22 14:50:00,176.15,176.23,176.03,176.13,1200.0,164.2295,164.3041,164.1177,164.2109,1200.0
2016-09-22 14:55:00,176.2,176.29,176.16,176.22,3450.0,164.2761,164.3601,164.2389,164.2948,3450.0
2016-09-22 15:00:00,176.21,176.25,176.16,176.17,600.0,164.2855,164.3228,164.2389,164.2482,600.0
2016-09-22 15:05:00,176.2,176.2,176.07,176.07,1700.0,164.2761,164.2761,164.1549,164.1549,1700.0
2016-09-22 15:10:00,175.99,176.11,175.95,176.08,2100.0,164.0804,164.1922,164.0431,164.1643,2100.0
2016-09-22 15:15:00,176.08,176.14,176.04,176.14,1300.0,164.1643,164.2202,164.127,164.2202,1300.0
2016-09-22 15:20:00,176.19,176.23,176.08,176.08,1700.0,164.2668,164.3041,164.1643,164.1643,1700.0
2016-09-22 15:25:00,176.17,176.39,176.1,176.21,8243.0,164.2482,164.4533,164.1829,164.2855,8243.0
2016-09-22 15:30:00,176.13,176.21,176.11,176.14,8947.0,164.2109,164.2855,164.1922,164.2202,8947.0
2016-09-22 15:35:00,176.14,176.25,176.02,176.1,8924.0,164.2202,164.3228,164.1083,164.1829,8924.0
2016-09-22 15:40:00,176.15,176.18,175.94,175.97,11269.0,164.2295,164.2575,164.0337,164.0617,11269.0
2016-09-22 15:45:00,175.99,176.18,175.99,176.18,13018.0,164.0804,164.2575,164.0804,164.2575,13018.0
2016-09-22 15:50:00,176.2,176.24,176.05,176.18,5343.0,164.2761,164.3134,164.1363,164.2575,5343.0
2016-09-22 15:55:00,176.22,176.22,175.75,175.94,27013.0,164.2948,164.2948,163.8566,164.0337,27013.0
2016-09-23 09:30:00,175.31,176.0,174.79,175.4,23199.0,163.4464,164.0897,162.9616,163.5303,23199.0
2016-09-23 09:35:00,175.38,176.3,175.25,176.2,8635.0,163.5116,164.3694,163.3904,164.2761,8635.0
2016-09-23 09:40:00,176.2,176.83,176.2,176.55,5653.0,164.2761,164.8635,164.2761,164.6025,5653.0
2016-09-23 09:45:00,176.45,176.45,176.14,176.15,1500.0,164.5092,164.5092,164.2202,164.2295,1500.0
2016-09-23 09:50:00,176.13,176.25,175.91,176.1,7600.0,164.2109,164.3228,164.0058,164.1829,7600.0
2016-09-23 09:55:00,176.34,176.53,176.3,176.53,700.0,164.4067,164.5838,164.3694,164.5838,700.0
2016-09-23 10:00:00,176.55,176.62,176.39,176.55,4700.0,164.6025,164.6677,164.4533,164.6025,4700.0
2016-09-23 10:05:00,176.54,176.57,176.23,176.34,8700.0,164.5931,164.6211,164.3041,164.4067,8700.0
2016-09-23 10:10:00,176.21,176.48,176.14,176.36,3999.0,164.2855,164.5372,164.2202,164.4253,3999.0
2016-09-23 10:15:00,176.35,176.55,176.06,176.3,6663.0,164.416,164.6025,164.1456,164.3694,6663.0
2016-09-23 10:20:00,176.41,176.66,176.2,176.66,10535.0,164.4719,164.705,164.2761,164.705,10535.0
2016-09-23 10:25:00,176.75,176.87,176.75,176.83,1260.0,164.7889,164.9008,164.7889,164.8635,1260.0
2016-09-23 10:30:00,176.79,176.79,176.42,176.49,14490.0,164.8262,164.8262,164.4813,164.5465,14490.0
2016-09-23 10:35:00,176.5,176.61,176.47,176.61,1600.0,164.5558,164.6584,164.5279,164.6584,1600.0
2016-09-23 10:40:00,176.48,176.73,176.48,176.56,300.0,164.5372,164.7703,164.5372,164.6118,300.0
2016-09-23 10:45:00,176.7,176.7,176.57,176.66,994.0,164.7423,164.7423,164.6211,164.705,994.0
2016-09-23 10:50:00,176.72,176.77,176.6,176.77,1432.0,164.761,164.8076,164.6491,164.8076,1432.0
2016-09-23 10:55:00,176.72,176.76,176.5,176.61,14150.0,164.761,164.7983,164.5558,164.6584,14150.0
2016-09-23 11:00:00,176.64,176.7,176.58,176.7,2100.0,164.6864,164.7423,164.6304,164.7423,2100.0
2016-09-23 11:05:00,176.66,176.67,176.28,176.28,6600.0,164.705,164.7143,164.3507,164.3507,6600.0
2016-09-23 11:10:00,176.22,176.38,176.22,176.34,400.0,164.2948,164.444,164.2948,164.4067,400.0
2016-09-23 11:15:00,176.4,176.44,176.22,176.29,830.0,164.4626,164.4999,164.2948,164.3601,830.0
2016-09-23 11:20:00,176.33,176.33,176.1,176.1,400.0,164.3974,164.3974,164.1829,164.1829,400.0
2016-09-23 11:25:00,176.09,176.48,176.09,176.45,2198.0,164.1736,164.5372,164.1736,164.5092,2198.0
2016-09-23 11:30:00,176.37,176.69,176.37,176.6,4700.0,164.4346,164.733,164.4346,164.6491,4700.0
2016-09-23 11:35:00,176.7,176.79,176.54,176.6,8413.0,164.7423,164.8262,164.5931,164.6491,8413.0
2016-09-23 11:40:00,176.55,176.66,176.49,176.49,1495.0,164.6025,164.705,164.5465,164.5465,1495.0
2016-09-23 11:45:00,176.47,176.48,176.38,176.46,2100.0,164.5279,164.5372,164.444,164.5186,2100.0
2016-09-23 11:50:00,176.34,176.39,176.33,176.39,300.0,164.4067,164.4533,164.3974,164.4533,300.0
2016-09-23 11:55:00,176.34,176.36,176.21,176.29,2100.0,164.4067,164.4253,164.2855,164.3601,2100.0
2016-09-23 12:00:00,176.19,176.26,176.13,176.14,1300.0,164.2668,164.3321,164.2109,164.2202,1300.0
2016-09-23 12:05:00,176.21,176.29,176.2,176.26,1600.0,164.2855,164.3601,164.2761,164.3321,1600.0
2016-09-23 12:10:00,176.21,176.28,176.15,176.15,799.0,164.2855,164.3507,164.2295,164.2295,799.0
2016-09-23 12:15:00,176.18,176.21,176.18,176.19,2033.0,164.2575,164.2855,164.2575,164.2668,2033.0
2016-09-23 12:20:00,176.21,176.44,176.2,176.38,6995.0,164.2855,164.4999,164.2761,164.444,6995.0
2016-09-23 12:25:00,176.41,176.44,176.2,176.29,6268.0,164.4719,164.4999,164.2761,164.3601,6268.0
2016-09-23 12:30:00,176.22,176.29,176.21,176.25,900.0,164.2948,164.3601,164.2855,164.3228,900.0
2016-09-23 12:35:00,176.2,176.27,176.2,176.27,1000.0,164.2761,164.3414,164.2761,164.3414,1000.0
2016-09-23 12:40:00,176.27,176.32,176.27,176.29,1400.0,164.3414,164.388,164.3414,164.3601,1400.0
2016-09-23 12:45:00,176.27,176.32,176.25,176.27,1600.0,164.3414,164.388,164.3228,164.3414,1600.0
2016-09-23 12:50:00,176.27,176.35,176.26,176.28,1100.0,164.3414,164.416,164.3321,164.3507,1100.0
2016-09-23 12:55:00,176.25,176.26,176.21,176.26,435.0,164.3228,164.3321,164.2855,164.3321,435.0
2016-09-23 13:00:00,176.21,176.26,176.14,176.25,1885.0,164.2855,164.3321,164.2202,164.3228,1885.0
2016-09-23 13:05:00,176.21,176.24,176.01,176.19,6000.0,164.2855,164.3134,164.099,164.2668,6000.0
2016-09-23 13:10:00,176.21,176.23,176.09,176.23,3726.0,164.2855,164.3041,164.1736,164.3041,3726.0
2016-09-23 13:15:00,176.16,176.17,176.0,176.06,6000.0,164.2389,164.2482,164.0897,164.1456,6000.0
2016-09-23 13:20:00,176.1,176.17,176.1,176.15,1100.0,164.1829,164.2482,164.1829,164.2295,1100.0
2016-09-23 13:25:00,176.15,176.2,176.1,176.1,1500.0,164.2295,164.2761,164.1829,164.1829,1500.0
2016-09-23 13:30:00,176.09,176.14,176.09,176.13,700.0,164.1736,164.2202,164.1736,164.2109,700.0
2016-09-23 13:35:00,176.12,176.13,176.07,176.1,3730.0,164.2016,164.2109,164.1549,164.1829,3730.0
2016-09-23 13:40:00,176.07,176.07,175.86,175.9,4015.0,164.1549,164.1549,163.9592,163.9965,4015.0
2016-09-23 13:45:00,175.89,175.89,175.54,175.68,2657.0,163.9871,163.9871,163.6608,163.7913,2657.0
2016-09-23 13:50:00,175.65,175.71,175.48,175.71,4321.0,163.7634,163.8193,163.6049,163.8193,4321.0
2016-09-23 13:55:00,175.82,175.82,175.09,175.3,19476.0,163.9219,163.9219,163.2413,163.4371,19476.0
2016-09-23 14:00:00,175.39,175.39,175.25,175.37,3700.0,163.521,163.521,163.3904,163.5023,3700.0
2016-09-23 14:05:00,175.36,175.71,175.04,175.48,36821.0,163.493,163.8193,163.1946,163.6049,36821.0
2016-09-23 14:10:00,175.55,175.69,175.45,175.65,6047.0,163.6701,163.8007,163.5769,163.7634,6047.0
2016-09-23 14:15:00,175.6,175.62,175.6,175.62,400.0,163.7168,163.7354,163.7168,163.7354,400.0
2016-09-23 14:20:00,175.66,175.67,175.64,175.67,400.0,163.7727,163.782,163.754,163.782,400.0
2016-09-23 14:25:00,175.7,175.72,175.7,175.72,300.0,163.81,163.8286,163.81,163.8286,300.0
2016-09-23 14:30:00,175.74,175.8,175.74,175.8,700.0,163.8473,163.9032,163.8473,163.9032,700.0
2016-09-23 14:35:00,175.78,175.94,175.68,175.94,10992.0,163.8846,164.0337,163.7913,164.0337,10992.0
2016-09-23 14:40:00,175.88,175.95,175.86,175.87,700.0,163.9778,164.0431,163.9592,163.9685,700.0
2016-09-23 14:45:00,175.93,176.01,175.93,176.01,700.0,164.0244,164.099,164.0244,164.099,700.0
2016-09-23 14:50:00,176.01,176.11,176.0,176.11,2054.0,164.099,164.1922,164.0897,164.1922,2054.0
2016-09-23 14:55:00,176.1,176.15,176.1,176.15,1000.0,164.1829,164.2295,164.1829,164.2295,1000.0
2016-09-23 15:00:00,176.15,176.22,176.06,176.21,1000.0,164.2295,164.2948,164.1456,164.2855,1000.0
2016-09-23 15:05:00,176.18,176.23,176.12,176.23,3100.0,164.2575,164.3041,164.2016,164.3041,3100.0
2016-09-23 15:10:00,176.24,176.24,175.8,175.88,9924.0,164.3134,164.3134,163.9032,163.9778,9924.0
2016-09-23 15:15:00,175.9,175.93,175.82,175.83,2300.0,163.9965,164.0244,163.9219,163.9312,2300.0
2016-09-23 15:20:00,175.83,175.87,175.76,175.87,1500.0,163.9312,163.9685,163.8659,163.9685,1500.0
2016-09-23 15:25:00,175.87,176.01,175.87,175.98,3088.0,163.9685,164.099,163.9685,164.071,3088.0
2016-09-23 15:30:00,175.91,176.16,175.9,176.11,3256.0,164.0058,164.2389,163.9965,164.1922,3256.0
2016-09-23 15:35:00,176.19,176.19,176.02,176.02,2400.0,164.2668,164.2668,164.1083,164.1083,2400.0
2016-09-23 15:40:00,175.86,175.95,175.77,175.9,2599.0,163.9592,164.0431,163.8752,163.9965,2599.0
2016-09-23 15:45:00,175.9,176.06,175.9,175.97,4993.0,163.9965,164.1456,163.9965,164.0617,4993.0
2016-09-23 15:50:00,176.0,176.12,175.91,176.01,15724.0,164.0897,164.2016,164.0058,164.099,15724.0
2016-09-23 15:55:00,175.92,175.95,175.53,175.55,24189.0,164.0151,164.0431,163.6515,163.6701,24189.0
2016-09-26 09:30:00,175.43,175.99,174.92,175.04,9560.0,163.5583,164.0804,163.0828,163.1946,9560.0
2016-09-26 09:35:00,175.21,176.0,175.09,175.43,20367.0,163.3531,164.0897,163.2413,163.5583,20367.0
2016-09-26 09:40:00,175.41,176.03,175.1,175.98,19715.0,163.5396,164.1177,163.2506,164.071,19715.0
2016-09-26 09:45:00,176.13,176.39,175.88,176.33,3100.0,164.2109,164.4533,163.9778,164.3974,3100.0
2016-09-26 09:50:00,176.18,176.4,175.85,175.99,18000.0,164.2575,164.4626,163.9498,164.0804,18000.0
2016-09-26 09:55:00,176.0,176.01,175.6,175.61,4798.0,164.0897,164.099,163.7168,163.7261,4798.0
2016-09-26 10:00:00,175.58,175.89,175.58,175.89,600.0,163.6981,163.9871,163.6981,163.9871,600.0
2016-09-26 10:05:00,175.97,176.18,175.86,176.18,1600.0,164.0617,164.2575,163.9592,164.2575,1600.0
2016-09-26 10:10:00,176.07,176.29,176.01,176.1,6987.0,164.1549,164.3601,164.099,164.1829,6987.0
2016-09-26 10:15:00,175.95,176.02,175.77,175.77,1600.0,164.0431,164.1083,163.8752,163.8752,1600.0
2016-09-26 10:20:00,175.73,175.78,175.62,175.62,4500.0,163.838,163.8846,163.7354,163.7354,4500.0
2016-09-26 10:25:00,175.59,175.68,175.59,175.68,911.0,163.7074,163.7913,163.7074,163.7913,911.0
2016-09-26 10:30:00,175.76,175.85,175.76,175.79,1692.0,163.8659,163.9498,163.8659,163.8939,1692.0
2016-09-26 10:35:00,175.88,176.28,175.88,175.89,6937.0,163.9778,164.3507,163.9778,163.9871,6937.0
2016-09-26 10:40:00,176.0,176.0,176.0,176.0,100.0,164.0897,164.0897,164.0897,164.0897,100.0
2016-09-26 10:45:00,175.89,176.1,175.87,176.01,4600.0,163.9871,164.1829,163.9685,164.099,4600.0
2016-09-26 10:50:00,176.03,176.05,175.96,176.01,4057.0,164.1177,164.1363,164.0524,164.099,4057.0
2016-09-26 10:55:00,176.02,176.04,175.96,175.99,1900.0,164.1083,164.127,164.0524,164.0804,1900.0
2016-09-26 11:00:00,176.04,176.32,175.96,176.21,16905.0,164.127,164.388,164.0524,164.2855,16905.0
2016-09-26 11:05:00,176.2,176.3,176.2,176.22,3710.0,164.2761,164.3694,164.2761,164.2948,3710.0
2016-09-26 11:10:00,176.28,176.47,176.25,176.44,2000.0,164.3507,164.5279,164.3228,164.4999,2000.0
2016-09-26 11:15:00,176.47,176.79,176.47,176.65,4807.0,164.5279,164.8262,164.5279,164.6957,4807.0
2016-09-26 11:20:00,176.67,176.85,176.63,176.63,2271.0,164.7143,164.8822,164.677,164.677,2271.0
2016-09-26 11:25:00,176.54,176.69,176.5,176.58,5088.0,164.5931,164.733,164.5558,164.6304,5088.0
2016-09-26 11:30:00,176.59,176.64,176.47,176.59,3500.0,164.6398,164.6864,164.5279,164.6398,3500.0
2016-09-26 11:35:00,176.63,176.7,176.63,176.66,2600.0,164.677,164.7423,164.677,164.705,2600.0
2016-09-26 11:40:00,176.67,176.67,176.59,176.62,400.0,164.7143,164.7143,164.6398,164.6677,400.0
2016-09-26 11:45:00,176.61,176.67,176.51,176.58,15163.0,164.6584,164.7143,164.5652,164.6304,15163.0
2016-09-26 11:50:00,176.57,176.6,176.54,176.56,4300.0,164.6211,164.6491,164.5931,164.6118,4300.0
2016-09-26 11:55:00,176.56,176.61,176.45,176.56,3700.0,164.6118,164.6584,164.5092,164.6118,3700.0
2016-09-26 12:00:00,176.57,176.58,176.51,176.58,700.0,164.6211,164.6304,164.5652,164.6304,700.0
2016-09-26 12:05:00,176.51,176.53,176.35,176.4,4900.0,164.5652,164.5838,164.416,164.4626,4900.0
2016-09-26 12:10:00,176.38,176.4,176.27,176.32,1198.0,164.444,164.4626,164.3414,164.388,1198.0
2016-09-26 12:15:00,176.31,176.43,176.27,176.27,3300.0,164.3787,164.4906,164.3414,164.3414,3300.0
2016-09-26 12:20:00,176.28,176.31,176.23,176.31,700.0,164.3507,164.3787,164.3041,164.3787,700.0
2016-09-26 12:25:00,176.41,176.41,176.32,176.41,300.0,164.4719,164.4719,164.388,164.4719,300.0
2016-09-26 12:30:00,176.33,176.34,176.22,176.33,3200.0,164.3974,164.4067,164.2948,164.3974,3200.0
2016-09-26 12:35:00,176.25,176.32,176.11,176.13,1800.0,164.3228,164.388,164.1922,164.2109,1800.0
2016-09-26 12:40:00,176.12,176.13,175.96,176.05,600.0,164.2016,164.2109,164.0524,164.1363,600.0
2016-09-26 12:45:00,176.05,176.06,175.99,175.99,1500.0,164.1363,164.1456,164.0804,164.0804,1500.0
2016-09-26 12:50:00,176.08,176.09,176.03,176.09,2200.0,164.1643,164.1736,164.1177,164.1736,2200.0
2016-09-26 12:55:00,176.04,176.19,176.04,176.18,2000.0,164.127,164.2668,164.127,164.2575,2000.0
2016-09-26 13:00:00,176.16,176.18,176.12,176.12,2612.0,164.2389,164.2575,164.2016,164.2016,2612.0
2016-09-26 13:05:00,176.11,176.11,176.02,176.02,400.0,164.1922,164.1922,164.1083,164.1083,400.0
2016-09-26 13:10:00,176.02,176.07,175.83,175.83,1300.0,164.1083,164.1549,163.9312,163.9312,1300.0
2016-09-26 13:15:00,175.85,175.93,175.85,175.93,850.0,163.9498,164.0244,163.9498,164.0244,850.0
2016-09-26 13:20:00,175.85,175.85,175.67,175.73,1570.0,163.9498,163.9498,163.782,163.838,1570.0
2016-09-26 13:25:00,175.74,175.74,175.53,175.63,3865.0,163.8473,163.8473,163.6515,163.7447,3865.0
2016-09-26 13:30:00,175.62,175.63,175.42,175.46,3900.0,163.7354,163.7447,163.5489,163.5862,3900.0
2016-09-26 13:35:00,175.46,175.46,175.21,175.21,790.0,163.5862,163.5862,163.3531,163.3531,790.0
2016-09-26 13:40:00,175.34,175.37,175.31,175.37,1670.0,163.4743,163.5023,163.4464,163.5023,1670.0
2016-09-26 13:45:00,175.29,175.38,175.29,175.35,1000.0,163.4277,163.5116,163.4277,163.4837,1000.0
2016-09-26 13:50:00,175.35,175.4,175.35,175.4,400.0,163.4837,163.5303,163.4837,163.5303,400.0
2016-09-26 13:55:00,175.4,175.41,175.22,175.38,2200.0,163.5303,163.5396,163.3625,163.5116,2200.0
2016-09-26 14:00:00,175.27,175.58,175.27,175.58,800.0,163.4091,163.6981,163.4091,163.6981,800.0
2016-09-26 14:05:00,175.59,175.65,175.52,175.65,1600.0,163.7074,163.7634,163.6422,163.7634,1600.0
2016-09-26 14:10:00,175.65,175.68,175.55,175.63,3230.0,163.7634,163.7913,163.6701,163.7447,3230.0
2016-09-26 14:15:00,175.63,175.73,175.6,175.73,7799.0,163.7447,163.838,163.7168,163.838,7799.0
2016-09-26 14:20:00,175.68,175.68,175.54,175.64,3200.0,163.7913,163.7913,163.6608,163.754,3200.0
2016-09-26 14:25:00,175.6,175.6,175.42,175.44,900.0,163.7168,163.7168,163.5489,163.5676,900.0
2016-09-26 14:30:00,175.38,175.52,175.34,175.38,2404.0,163.5116,163.6422,163.4743,163.5116,2404.0
2016-09-26 14:35:00,175.38,175.38,175.25,175.32,1911.0,163.5116,163.5116,163.3904,163.4557,1911.0
2016-09-26 14:40:00,175.32,175.33,175.28,175.33,1915.0,163.4557,163.465,163.4184,163.465,1915.0
2016-09-26 14:45:00,175.35,175.36,175.32,175.34,1900.0,163.4837,163.493,163.4557,163.4743,1900.0
2016-09-26 14:50:00,175.35,175.51,175.35,175.45,3080.0,163.4837,163.6328,163.4837,163.5769,3080.0
2016-09-26 14:55:00,175.42,175.48,175.41,175.41,2002.0,163.5489,163.6049,163.5396,163.5396,2002.0
2016-09-26 15:00:00,175.41,175.42,175.29,175.32,2884.0,163.5396,163.5489,163.4277,163.4557,2884.0
2016-09-26 15:05:00,175.34,175.4,175.25,175.37,1751.0,163.4743,163.5303,163.3904,163.5023,1751.0
2016-09-26 15:10:00,175.34,175.35,175.26,175.29,2700.0,163.4743,163.4837,163.3998,163.4277,2700.0
2016-09-26 15:15:00,175.27,175.37,175.12,175.22,3100.0,163.4091,163.5023,163.2692,163.3625,3100.0
2016-09-26 15:20:00,175.19,175.37,175.19,175.28,3100.0,163.3345,163.5023,163.3345,163.4184,3100.0
2016-09-26 15:25:00,175.3,175.36,175.24,175.24,2813.0,163.4371,163.493,163.3811,163.3811,2813.0
2016-09-26 15:30:00,175.33,175.53,175.32,175.36,4056.0,163.465,163.6515,163.4557,163.493,4056.0
2016-09-26 15:35:00,175.37,175.43,175.15,175.2,6052.0,163.5023,163.5583,163.2972,163.3438,6052.0
2016-09-26 15:40:00,175.2,175.2,174.96,175.08,6100.0,163.3438,163.3438,163.1201,163.2319,6100.0
2016-09-26 15:45:00,175.0,175.08,175.0,175.04,4800.0,163.1574,163.2319,163.1574,163.1946,4800.0
2016-09-26 15:50:00,175.04,175.09,174.96,175.08,14204.0,163.1946,163.2413,163.1201,163.2319,14204.0
2016-09-26 15:55:00,175.08,175.31,175.04,175.29,29415.0,163.2319,163.4464,163.1946,163.4277,29415.0
2016-09-27 09:30:00,175.79,175.92,175.33,175.33,3554.0,163.8939,164.0151,163.465,163.465,3554.0
2016-09-27 09:35:00,175.52,176.34,175.52,175.87,3800.0,163.6422,164.4067,163.6422,163.9685,3800.0
2016-09-27 09:40:00,176.15,176.48,176.07,176.31,5500.0,164.2295,164.5372,164.1549,164.3787,5500.0
2016-09-27 09:45:00,176.2,176.48,176.1,176.15,19556.0,164.2761,164.5372,164.1829,164.2295,19556.0
2016-09-27 09:50:00,176.22,176.26,175.84,175.97,11670.0,164.2948,164.3321,163.9405,164.0617,11670.0
2016-09-27 09:55:00,176.05,176.9,175.99,176.85,4450.0,164.1363,164.9288,164.0804,164.8822,4450.0
2016-09-27 10:00:00,176.84,176.96,176.4,176.53,11644.0,164.8728,164.9847,164.4626,164.5838,11644.0
2016-09-27 10:05:00,176.49,176.7,176.46,176.69,7610.0,164.5465,164.7423,164.5186,164.733,7610.0
2016-09-27 10:10:00,176.52,176.7,176.52,176.68,1100.0,164.5745,164.7423,164.5745,164.7237,1100.0
2016-09-27 10:15:00,176.51,176.98,176.51,176.79,4898.0,164.5652,165.0034,164.5652,164.8262,4898.0
2016-09-27 10:20:00,176.75,176.86,176.64,176.76,4000.0,164.7889,164.8915,164.6864,164.7983,4000.0
2016-09-27 10:25:00,176.77,176.88,176.71,176.72,2900.0,164.8076,164.9101,164.7516,164.761,2900.0
2016-09-27 10:30:00,176.71,176.79,176.52,176.56,4500.0,164.7516,164.8262,164.5745,164.6118,4500.0
2016-09-27 10:35:00,176.5,176.65,176.47,176.62,5300.0,164.5558,164.6957,164.5279,164.6677,5300.0
2016-09-27 10:40:00,176.56,176.82,176.56,176.82,3260.0,164.6118,164.8542,164.6118,164.8542,3260.0
2016-09-27 10:45:00,176.84,177.0,176.81,177.0,3120.0,164.8728,165.022,164.8449,165.022,3120.0
2016-09-27 10:50:00,176.99,177.0,176.6,176.6,11483.0,165.0127,165.022,164.6491,164.6491,11483.0
2016-09-27 10:55:00,176.7,176.88,176.69,176.81,3100.0,164.7423,164.9101,164.733,164.8449,3100.0
2016-09-27 11:00:00,176.86,176.94,176.78,176.85,2682.0,164.8915,164.9661,164.8169,164.8822,2682.0
2016-09-27 11:05:00,176.76,176.92,176.76,176.92,2700.0,164.7983,164.9474,164.7983,164.9474,2700.0
2016-09-27 11:10:00,176.9,176.9,176.81,176.86,2830.0,164.9288,164.9288,164.8449,164.8915,2830.0
2016-09-27 11:15:00,176.84,176.91,176.79,176.86,3900.0,164.8728,164.9381,164.8262,164.8915,3900.0
2016-09-27 11:20:00,176.87,177.0,176.86,176.91,5200.0,164.9008,165.022,164.8915,164.9381,5200.0
2016-09-27 11:25:00,176.94,177.03,176.81,176.98,12326.0,164.9661,165.05,164.8449,165.0034,12326.0
2016-09-27 11:30:00,176.95,176.96,176.87,176.9,4436.0,164.9754,164.9847,164.9008,164.9288,4436.0
2016-09-27 11:35:00,176.98,177.0,176.89,176.92,5607.0,165.0034,165.022,164.9195,164.9474,5607.0
2016-09-27 11:40:00,176.84,176.88,176.7,176.88,4258.0,164.8728,164.9101,164.7423,164.9101,4258.0
2016-09-27 11:45:00,176.9,176.94,176.76,176.9,4974.0,164.9288,164.9661,164.7983,164.9288,4974.0
2016-09-27 11:50:00,176.97,176.97,176.67,176.78,5400.0,164.994,164.994,164.7143,164.8169,5400.0
2016-09-27 11:55:00,176.73,176.86,176.64,176.8,7510.0,164.7703,164.8915,164.6864,164.8355,7510.0
2016-09-27 12:00:00,176.77,176.97,176.7,176.97,4099.0,164.8076,164.994,164.7423,164.994,4099.0
2016-09-27 12:05:00,176.98,177.02,176.85,177.0,13443.0,165.0034,165.0407,164.8822,165.022,13443.0
2016-09-27 12:10:00,176.99,177.08,176.97,177.05,11448.0,165.0127,165.0966,164.994,165.0686,11448.0
2016-09-27 12:15:00,177.01,177.36,177.01,177.36,2100.0,165.0313,165.3576,165.0313,165.3576,2100.0
2016-09-27 12:20:00,177.4,178.02,177.4,177.97,8236.0,165.3949,165.973,165.3949,165.9264,8236.0
2016-09-27 12:25:00,178.05,178.19,177.94,178.05,6303.0,166.001,166.1315,165.8984,166.001,6303.0
2016-09-27 12:30:00,177.98,178.01,177.71,177.92,3600.0,165.9357,165.9637,165.684,165.8798,3600.0
2016-09-27 12:35:00,177.92,178.05,177.77,178.0,4040.0,165.8798,166.001,165.7399,165.9543,4040.0
2016-09-27 12:40:00,177.98,178.07,177.72,177.73,6820.0,165.9357,166.0196,165.6933,165.7026,6820.0
2016-09-27 12:45:00,177.72,177.89,177.52,177.52,3599.0,165.6933,165.8518,165.5068,165.5068,3599.0
2016-09-27 12:50:00,177.52,177.8,177.52,177.8,4110.0,165.5068,165.7679,165.5068,165.7679,4110.0
2016-09-27 12:55:00,177.85,177.94,177.77,177.88,6032.0,165.8145,165.8984,165.7399,165.8425,6032.0
2016-09-27 13:00:00,177.83,177.88,177.67,177.69,4494.0,165.7958,165.8425,165.6467,165.6653,4494.0
2016-09-27 13:05:00,177.7,177.7,177.46,177.68,7518.0,165.6746,165.6746,165.4509,165.656,7518.0
2016-09-27 13:10:00,177.71,177.71,177.51,177.52,3400.0,165.684,165.684,165.4975,165.5068,3400.0
2016-09-27 13:15:00,177.52,177.55,177.49,177.5,1199.0,165.5068,165.5348,165.4789,165.4882,1199.0
2016-09-27 13:20:00,177.5,177.6,177.5,177.59,2500.0,165.4882,165.5814,165.4882,165.5721,2500.0
2016-09-27 13:25:00,177.53,177.57,177.41,177.45,2900.0,165.5161,165.5534,165.4043,165.4416,2900.0
2016-09-27 13:30:00,177.53,177.62,177.27,177.31,7781.0,165.5161,165.6001,165.2737,165.311,7781.0
2016-09-27 13:35:00,177.33,177.69,177.33,177.6,5214.0,165.3297,165.6653,165.3297,165.5814,5214.0
2016-09-27 13:40:00,177.61,177.75,177.55,177.62,3100.0,165.5907,165.7213,165.5348,165.6001,3100.0
2016-09-27 13:45:00,177.67,177.84,177.63,177.74,4540.0,165.6467,165.8052,165.6094,165.7119,4540.0
2016-09-27 13:50:00,177.74,177.81,177.61,177.61,3300.0,165.7119,165.7772,165.5907,165.5907,3300.0
2016-09-27 13:55:00,177.67,177.67,177.54,177.57,1100.0,165.6467,165.6467,165.5255,165.5534,1100.0
2016-09-27 14:00:00,177.62,177.86,177.62,177.86,2500.0,165.6001,165.8238,165.6001,165.8238,2500.0
2016-09-27 14:05:00,177.86,177.86,177.67,177.71,1527.0,165.8238,165.8238,165.6467,165.684,1527.0
2016-09-27 14:10:00,177.79,177.79,177.49,177.49,3200.0,165.7585,165.7585,165.4789,165.4789,3200.0
2016-09-27 14:15:00,177.5,177.6,177.48,177.6,1500.0,165.4882,165.5814,165.4695,165.5814,1500.0
2016-09-27 14:20:00,177.65,177.74,177.65,177.71,1800.0,165.628,165.7119,165.628,165.684,1800.0
2016-09-27 14:25:00,177.71,177.84,177.68,177.74,1600.0,165.684,165.8052,165.656,165.7119,1600.0
2016-09-27 14:30:00,177.77,177.79,177.74,177.78,4497.0,165.7399,165.7585,165.7119,165.7492,4497.0
2016-09-27 14:35:00,177.77,177.88,177.74,177.78,2700.0,165.7399,165.8425,165.7119,165.7492,2700.0
2016-09-27 14:40:00,177.78,177.83,177.56,177.64,1830.0,165.7492,165.7958,165.5441,165.6187,1830.0
2016-09-27 14:45:00,177.56,177.66,177.56,177.66,1600.0,165.5441,165.6373,165.5441,165.6373,1600.0
2016-09-27 14:50:00,177.59,177.64,177.49,177.58,2700.0,165.5721,165.6187,165.4789,165.5628,2700.0
2016-09-27 14:55:00,177.57,177.66,177.49,177.52,3600.0,165.5534,165.6373,165.4789,165.5068,3600.0
2016-09-27 15:00:00,177.56,177.61,177.51,177.61,2115.0,165.5441,165.5907,165.4975,165.5907,2115.0
2016-09-27 15:05:00,177.66,177.79,177.59,177.72,4300.0,165.6373,165.7585,165.5721,165.6933,4300.0
2016-09-27 15:10:00,177.7,177.77,177.57,177.57,3034.0,165.6746,165.7399,165.5534,165.5534,3034.0
2016-09-27 15:15:00,177.54,177.58,177.49,177.57,2830.0,165.5255,165.5628,165.4789,165.5534,2830.0
2016-09-27 15:20:00,177.56,177.59,177.41,177.5,4400.0,165.5441,165.5721,165.4043,165.4882,4400.0
2016-09-27 15:25:00,177.52,177.76,177.48,177.58,9869.0,165.5068,165.7306,165.4695,165.5628,9869.0
2016-09-27 15:30:00,177.53,177.66,177.51,177.56,9560.0,165.5161,165.6373,165.4975,165.5441,9560.0
2016-09-27 15:35:00,177.58,177.66,177.52,177.66,11329.0,165.5628,165.6373,165.5068,165.6373,11329.0
2016-09-27 15:40:00,177.64,177.77,177.57,177.74,18600.0,165.6187,165.7399,165.5534,165.7119,18600.0
2016-09-27 15:45:00,177.78,177.78,177.48,177.55,10358.0,165.7492,165.7492,165.4695,165.5348,10358.0
2016-09-27 15:50:00,177.56,177.7,177.47,177.57,14702.0,165.5441,165.6746,165.4602,165.5534,14702.0
2016-09-27 15:55:00,177.54,177.56,177.04,177.19,41961.0,165.5255,165.5441,165.0593,165.1992,41961.0
2016-09-28 09:30:00,177.63,177.99,176.65,177.81,5359.0,165.6094,165.945,164.6957,165.7772,5359.0
2016-09-28 09:35:00,177.8,177.8,177.8,177.8,100.0,165.7679,165.7679,165.7679,165.7679,100.0
2016-09-28 09:40:00,177.8,177.92,177.23,177.75,4598.0,165.7679,165.8798,165.2364,165.7213,4598.0
2016-09-28 09:45:00,177.56,177.78,177.4,177.5,7199.0,165.5441,165.7492,165.3949,165.4882,7199.0
2016-09-28 09:50:00,177.5,177.5,177.5,177.5,0.0,165.4882,165.4882,165.4882,165.4882,0.0
2016-09-28 09:55:00,177.47,177.52,177.46,177.46,400.0,165.4602,165.5068,165.4509,165.4509,400.0
2016-09-28 10:00:00,177.6,177.64,177.09,177.24,3600.0,165.5814,165.6187,165.1059,165.2458,3600.0
2016-09-28 10:05:00,177.25,177.27,177.19,177.27,650.0,165.2551,165.2737,165.1992,165.2737,650.0
2016-09-28 10:10:00,177.18,177.18,177.15,177.15,200.0,165.1898,165.1898,165.1619,165.1619,200.0
2016-09-28 10:15:00,177.15,177.15,177.15,177.15,0.0,165.1619,165.1619,165.1619,165.1619,0.0
2016-09-28 10:20:00,176.9,176.9,176.82,176.82,557.0,164.9288,164.9288,164.8542,164.8542,557.0
2016-09-28 10:25:00,176.75,176.75,176.75,176.75,100.0,164.7889,164.7889,164.7889,164.7889,100.0
2016-09-28 10:30:00,176.66,176.73,176.64,176.72,1997.0,164.705,164.7703,164.6864,164.761,1997.0
2016-09-28 10:35:00,176.77,176.77,176.66,176.74,800.0,164.8076,164.8076,164.705,164.7796,800.0
2016-09-28 10:40:00,176.67,176.81,176.67,176.79,752.0,164.7143,164.8449,164.7143,164.8262,752.0
2016-09-28 10:45:00,176.75,176.83,176.68,176.73,2000.0,164.7889,164.8635,164.7237,164.7703,2000.0
2016-09-28 10:50:00,176.65,176.65,176.48,176.64,2601.0,164.6957,164.6957,164.5372,164.6864,2601.0
2016-09-28 10:55:00,176.71,176.71,176.66,176.66,400.0,164.7516,164.7516,164.705,164.705,400.0
2016-09-28 11:00:00,176.64,176.65,176.03,176.14,2049.0,164.6864,164.6957,164.1177,164.2202,2049.0
2016-09-28 11:05:00,175.96,175.97,175.92,175.93,546.0,164.0524,164.0617,164.0151,164.0244,546.0
2016-09-28 11:10:00,175.98,176.0,175.95,175.97,600.0,164.071,164.0897,164.0431,164.0617,600.0
2016-09-28 11:15:00,175.97,176.21,175.97,176.21,1400.0,164.0617,164.2855,164.0617,164.2855,1400.0
2016-09-28 11:20:00,176.2,176.33,176.2,176.33,600.0,164.2761,164.3974,164.2761,164.3974,600.0
2016-09-28 11:25:00,176.33,176.33,176.32,176.32,200.0,164.3974,164.3974,164.388,164.388,200.0
2016-09-28 11:30:00,176.33,176.33,176.27,176.27,500.0,164.3974,164.3974,164.3414,164.3414,500.0
2016-09-28 11:35:00,176.33,176.45,176.31,176.31,600.0,164.3974,164.5092,164.3787,164.3787,600.0
2016-09-28 11:40:00,176.42,176.44,176.38,176.44,1000.0,164.4813,164.4999,164.444,164.4999,1000.0
2016-09-28 11:45:00,176.37,176.37,176.37,176.37,100.0,164.4346,164.4346,164.4346,164.4346,100.0
2016-09-28 11:50:00,176.46,176.47,176.25,176.34,2237.0,164.5186,164.5279,164.3228,164.4067,2237.0
2016-09-28 11:55:00,176.37,176.37,176.37,176.37,100.0,164.4346,164.4346,164.4346,164.4346,100.0
2016-09-28 12:00:00,176.26,176.28,176.12,176.12,700.0,164.3321,164.3507,164.2016,164.2016,700.0
2016-09-28 12:05:00,176.23,176.26,176.19,176.19,1200.0,164.3041,164.3321,164.2668,164.2668,1200.0
2016-09-28 12:10:00,176.2,176.32,176.2,176.32,800.0,164.2761,164.388,164.2761,164.388,800.0
2016-09-28 12:15:00,176.31,176.34,176.17,176.17,1350.0,164.3787,164.4067,164.2482,164.2482,1350.0
2016-09-28 12:20:00,176.15,176.3,176.15,176.3,1447.0,164.2295,164.3694,164.2295,164.3694,1447.0
2016-09-28 12:25:00,176.3,176.34,176.28,176.34,500.0,164.3694,164.4067,164.3507,164.4067,500.0
2016-09-28 12:30:00,176.3,176.31,176.23,176.23,1300.0,164.3694,164.3787,164.3041,164.3041,1300.0
2016-09-28 12:35:00,176.33,176.33,176.33,176.33,100.0,164.3974,164.3974,164.3974,164.3974,100.0
2016-09-28 12:40:00,176.33,176.39,176.33,176.39,1451.0,164.3974,164.4533,164.3974,164.4533,1451.0
2016-09-28 12:45:00,176.37,176.37,176.37,176.37,100.0,164.4346,164.4346,164.4346,164.4346,100.0
2016-09-28 12:50:00,176.37,176.41,176.35,176.36,1700.0,164.4346,164.4719,164.416,164.4253,1700.0
2016-09-28 12:55:00,176.36,176.4,176.2,176.2,1700.0,164.4253,164.4626,164.2761,164.2761,1700.0
2016-09-28 13:00:00,176.29,176.29,176.04,176.11,8100.0,164.3601,164.3601,164.127,164.1922,8100.0
2016-09-28 13:05:00,176.12,176.16,175.9,175.96,2615.0,164.2016,164.2389,163.9965,164.0524,2615.0
2016-09-28 13:10:00,176.02,176.02,175.75,175.93,14098.0,164.1083,164.1083,163.8566,164.0244,14098.0
2016-09-28 13:15:00,175.87,175.88,175.5,175.58,21900.0,163.9685,163.9778,163.6235,163.6981,21900.0
2016-09-28 13:20:00,175.73,175.73,175.65,175.69,1700.0,163.838,163.838,163.7634,163.8007,1700.0
2016-09-28 13:25:00,175.69,175.78,175.6,175.62,18000.0,163.8007,163.8846,163.7168,163.7354,18000.0
2016-09-28 13:30:00,175.61,175.78,175.6,175.6,3600.0,163.7261,163.8846,163.7168,163.7168,3600.0
2016-09-28 13:35:00,175.55,175.55,175.38,175.44,1100.0,163.6701,163.6701,163.5116,163.5676,1100.0
2016-09-28 13:40:00,175.5,175.57,175.37,175.56,5100.0,163.6235,163.6888,163.5023,163.6795,5100.0
2016-09-28 13:45:00,175.56,175.64,175.45,175.62,1500.0,163.6795,163.754,163.5769,163.7354,1500.0
2016-09-28 13:50:00,175.61,175.7,175.51,175.65,1600.0,163.7261,163.81,163.6328,163.7634,1600.0
2016-09-28 13:55:00,175.68,175.71,175.61,175.65,1400.0,163.7913,163.8193,163.7261,163.7634,1400.0
2016-09-28 14:00:00,175.71,175.71,175.61,175.68,1600.0,163.8193,163.8193,163.7261,163.7913,1600.0
2016-09-28 14:05:00,175.61,175.71,175.38,175.65,11021.0,163.7261,163.8193,163.5116,163.7634,11021.0
2016-09-28 14:10:00,175.69,175.81,175.54,175.77,3700.0,163.8007,163.9125,163.6608,163.8752,3700.0
2016-09-28 14:15:00,175.82,176.05,175.81,175.84,1821.0,163.9219,164.1363,163.9125,163.9405,1821.0
2016-09-28 14:20:00,175.91,176.07,175.89,176.01,1300.0,164.0058,164.1549,163.9871,164.099,1300.0
2016-09-28 14:25:00,176.04,176.5,176.01,176.5,900.0,164.127,164.5558,164.099,164.5558,900.0
2016-09-28 14:30:00,176.32,176.36,176.13,176.15,3200.0,164.388,164.4253,164.2109,164.2295,3200.0
2016-09-28 14:35:00,176.16,176.22,176.13,176.13,1400.0,164.2389,164.2948,164.2109,164.2109,1400.0
2016-09-28 14:40:00,176.19,176.32,176.19,176.28,700.0,164.2668,164.388,164.2668,164.3507,700.0
2016-09-28 14:45:00,176.24,176.38,176.24,176.28,1100.0,164.3134,164.444,164.3134,164.3507,1100.0
2016-09-28 14:50:00,176.37,176.49,176.36,176.49,600.0,164.4346,164.5465,164.4253,164.5465,600.0
2016-09-28 14:55:00,176.5,176.5,176.37,176.4,1589.0,164.5558,164.5558,164.4346,164.4626,1589.0
2016-09-28 15:00:00,176.41,176.41,176.3,176.31,700.0,164.4719,164.4719,164.3694,164.3787,700.0
2016-09-28 15:05:00,176.29,176.36,176.2,176.22,1800.0,164.3601,164.4253,164.2761,164.2948,1800.0
2016-09-28 15:10:00,176.18,176.22,176.12,176.22,928.0,164.2575,164.2948,164.2016,164.2948,928.0
2016-09-28 15:15:00,176.13,176.2,175.87,175.92,4360.0,164.2109,164.2761,163.9685,164.0151,4360.0
2016-09-28 15:20:00,175.95,176.0,175.91,175.95,1413.0,164.0431,164.0897,164.0058,164.0431,1413.0
2016-09-28 15:25:00,176.01,176.02,175.83,175.93,3871.0,164.099,164.1083,163.9312,164.0244,3871.0
2016-09-28 15:30:00,175.97,176.11,175.84,176.1,4600.0,164.0617,164.1922,163.9405,164.1829,4600.0
2016-09-28 15:35:00,176.06,176.26,175.96,176.26,10298.0,164.1456,164.3321,164.0524,164.3321,10298.0
2016-09-28 15:40:00,176.28,176.47,176.2,176.36,5678.0,164.3507,164.5279,164.2761,164.4253,5678.0
2016-09-28 15:45:00,176.36,176.6,176.35,176.6,12697.0,164.4253,164.6491,164.416,164.6491,12697.0
2016-09-28 15:50:00,176.59,176.6,176.45,176.47,5936.0,164.6398,164.6491,164.5092,164.5279,5936.0
2016-09-28 15:55:00,176.5,176.83,176.45,176.58,39913.0,164.5558,164.8635,164.5092,164.6304,39913.0
2016-09-29 09:30:00,176.41,176.47,176.27,176.27,4308.0,164.4719,164.5279,164.3414,164.3414,4308.0
2016-09-29 09:35:00,175.95,176.4,175.85,176.1,3100.0,164.0431,164.4626,163.9498,164.1829,3100.0
2016-09-29 09:40:00,176.1,176.77,176.06,176.48,3500.0,164.1829,164.8076,164.1456,164.5372,3500.0
2016-09-29 09:45:00,176.69,176.9,176.5,176.66,4170.0,164.733,164.9288,164.5558,164.705,4170.0
2016-09-29 09:50:00,176.57,176.67,176.52,176.53,2100.0,164.6211,164.7143,164.5745,164.5838,2100.0
2016-09-29 09:55:00,176.75,176.98,176.74,176.88,1381.0,164.7889,165.0034,164.7796,164.9101,1381.0
2016-09-29 10:00:00,176.86,176.94,176.84,176.91,1400.0,164.8915,164.9661,164.8728,164.9381,1400.0
2016-09-29 10:05:00,176.83,176.97,176.5,176.61,8700.0,164.8635,164.994,164.5558,164.6584,8700.0
2016-09-29 10:10:00,176.62,176.77,176.61,176.72,5400.0,164.6677,164.8076,164.6584,164.761,5400.0
2016-09-29 10:15:00,176.59,176.7,176.33,176.7,5500.0,164.6398,164.7423,164.3974,164.7423,5500.0
2016-09-29 10:20:00,176.72,176.78,176.55,176.57,2000.0,164.761,164.8169,164.6025,164.6211,2000.0
2016-09-29 10:25:00,176.71,176.74,176.66,176.7,3156.0,164.7516,164.7796,164.705,164.7423,3156.0
2016-09-29 10:30:00,176.76,176.82,176.76,176.82,200.0,164.7983,164.8542,164.7983,164.8542,200.0
2016-09-29 10:35:00,176.76,176.86,176.67,176.79,6500.0,164.7983,164.8915,164.7143,164.8262,6500.0
2016-09-29 10:40:00,176.8,176.84,176.64,176.69,9014.0,164.8355,164.8728,164.6864,164.733,9014.0
2016-09-29 10:45:00,176.68,176.68,176.59,176.59,800.0,164.7237,164.7237,164.6398,164.6398,800.0
2016-09-29 10:50:00,176.59,176.59,176.52,176.54,614.0,164.6398,164.6398,164.5745,164.5931,614.0
2016-09-29 10:55:00,176.57,176.6,176.51,176.51,800.0,164.6211,164.6491,164.5652,164.5652,800.0
2016-09-29 11:00:00,176.46,176.55,176.37,176.39,2800.0,164.5186,164.6025,164.4346,164.4533,2800.0
2016-09-29 11:05:00,176.5,176.5,176.36,176.37,3096.0,164.5558,164.5558,164.4253,164.4346,3096.0
2016-09-29 11:10:00,176.42,176.42,176.21,176.25,1142.0,164.4813,164.4813,164.2855,164.3228,1142.0
2016-09-29 11:15:00,176.26,176.26,175.92,175.96,4200.0,164.3321,164.3321,164.0151,164.0524,4200.0
2016-09-29 11:20:00,175.86,175.89,175.78,175.84,1200.0,163.9592,163.9871,163.8846,163.9405,1200.0
2016-09-29 11:25:00,175.8,176.01,175.79,175.94,1900.0,163.9032,164.099,163.8939,164.0337,1900.0
2016-09-29 11:30:00,176.0,176.09,175.9,176.0,8300.0,164.0897,164.1736,163.9965,164.0897,8300.0
2016-09-29 11:35:00,176.0,176.01,175.95,175.95,662.0,164.0897,164.099,164.0431,164.0431,662.0
2016-09-29 11:40:00,175.93,175.93,175.89,175.89,400.0,164.0244,164.0244,163.9871,163.9871,400.0
2016-09-29 11:45:00,175.98,175.98,175.87,175.87,700.0,164.071,164.071,163.9685,163.9685,700.0
2016-09-29 11:50:00,175.97,176.15,175.93,176.07,3704.0,164.0617,164.2295,164.0244,164.1549,3704.0
2016-09-29 11:55:00,176.11,176.19,176.06,176.06,5200.0,164.1922,164.2668,164.1456,164.1456,5200.0
2016-09-29 12:00:00,176.16,176.37,176.16,176.26,1700.0,164.2389,164.4346,164.2389,164.3321,1700.0
2016-09-29 12:05:00,176.26,176.48,176.25,176.25,6136.0,164.3321,164.5372,164.3228,164.3228,6136.0
2016-09-29 12:10:00,176.27,176.29,176.24,176.24,2200.0,164.3414,164.3601,164.3134,164.3134,2200.0
2016-09-29 12:15:00,176.37,176.37,176.14,176.15,1100.0,164.4346,164.4346,164.2202,164.2295,1100.0
2016-09-29 12:20:00,176.2,176.26,176.14,176.22,1203.0,164.2761,164.3321,164.2202,164.2948,1203.0
2016-09-29 12:25:00,176.29,176.39,176.24,176.25,700.0,164.3601,164.4533,164.3134,164.3228,700.0
2016-09-29 12:30:00,176.31,176.31,176.2,176.23,1900.0,164.3787,164.3787,164.2761,164.3041,1900.0
2016-09-29 12:35:00,176.18,176.22,176.12,176.16,800.0,164.2575,164.2948,164.2016,164.2389,800.0
2016-09-29 12:40:00,176.14,176.14,176.0,176.08,1600.0,164.2202,164.2202,164.0897,164.1643,1600.0
2016-09-29 12:45:00,176.01,176.14,175.9,175.92,10119.0,164.099,164.2202,163.9965,164.0151,10119.0
2016-09-29 12:50:00,175.83,175.83,174.95,175.09,9651.0,163.9312,163.9312,163.1107,163.2413,9651.0
2016-09-29 12:55:00,175.09,175.39,175.01,175.36,5578.0,163.2413,163.521,163.1667,163.493,5578.0
2016-09-29 13:00:00,175.36,175.36,175.13,175.24,6100.0,163.493,163.493,163.2786,163.3811,6100.0
2016-09-29 13:05:00,175.42,175.45,175.17,175.35,4700.0,163.5489,163.5769,163.3159,163.4837,4700.0
2016-09-29 13:10:00,175.48,175.57,175.37,175.46,2400.0,163.6049,163.6888,163.5023,163.5862,2400.0
2016-09-29 13:15:00,175.36,175.61,175.36,175.53,4300.0,163.493,163.7261,163.493,163.6515,4300.0
2016-09-29 13:20:00,175.53,175.71,175.53,175.71,700.0,163.6515,163.8193,163.6515,163.8193,700.0
2016-09-29 13:25:00,175.83,175.9,175.78,175.81,900.0,163.9312,163.9965,163.8846,163.9125,900.0
2016-09-29 13:30:00,175.8,176.29,175.8,176.29,1540.0,163.9032,164.3601,163.9032,164.3601,1540.0
2016-09-29 13:35:00,176.18,176.18,175.83,175.88,2617.0,164.2575,164.2575,163.9312,163.9778,2617.0
2016-09-29 13:40:00,175.87,175.89,175.71,175.89,1100.0,163.9685,163.9871,163.8193,163.9871,1100.0
2016-09-29 13:45:00,175.91,175.91,175.45,175.75,5800.0,164.0058,164.0058,163.5769,163.8566,5800.0
2016-09-29 13:50:00,175.79,175.83,175.45,175.79,5403.0,163.8939,163.9312,163.5769,163.8939,5403.0
2016-09-29 13:55:00,175.72,175.76,175.5,175.55,1427.0,163.8286,163.8659,163.6235,163.6701,1427.0
2016-09-29 14:00:00,175.61,175.79,175.52,175.79,2300.0,163.7261,163.8939,163.6422,163.8939,2300.0
2016-09-29 14:05:00,175.78,175.85,175.52,175.52,3500.0,163.8846,163.9498,163.6422,163.6422,3500.0
2016-09-29 14:10:00,175.57,175.57,175.41,175.54,700.0,163.6888,163.6888,163.5396,163.6608,700.0
2016-09-29 14:15:00,175.72,176.12,175.72,176.12,1414.0,163.8286,164.2016,163.8286,164.2016,1414.0
2016-09-29 14:20:00,175.99,176.14,175.95,176.1,2000.0,164.0804,164.2202,164.0431,164.1829,2000.0
2016-09-29 14:25:00,176.2,176.34,176.1,176.34,3100.0,164.2761,164.4067,164.1829,164.4067,3100.0
2016-09-29 14:30:00,176.39,176.42,176.28,176.28,1000.0,164.4533,164.4813,164.3507,164.3507,1000.0
2016-09-29 14:35:00,176.43,176.72,176.43,176.53,4385.0,164.4906,164.761,164.4906,164.5838,4385.0
2016-09-29 14:40:00,176.44,176.44,176.32,176.32,500.0,164.4999,164.4999,164.388,164.388,500.0
2016-09-29 14:45:00,176.32,176.32,176.12,176.31,2700.0,164.388,164.388,164.2016,164.3787,2700.0
2016-09-29 14:50:00,176.4,176.5,176.38,176.46,992.0,164.4626,164.5558,164.444,164.5186,992.0
2016-09-29 14:55:00,176.47,176.47,176.22,176.28,3100.0,164.5279,164.5279,164.2948,164.3507,3100.0
2016-09-29 15:00:00,176.23,176.36,176.23,176.32,3300.0,164.3041,164.4253,164.3041,164.388,3300.0
2016-09-29 15:05:00,176.38,176.45,176.29,176.38,2500.0,164.444,164.5092,164.3601,164.444,2500.0
2016-09-29 15:10:00,176.41,176.44,176.29,176.4,1600.0,164.4719,164.4999,164.3601,164.4626,1600.0
2016-09-29 15:15:00,176.41,176.48,176.27,176.32,3200.0,164.4719,164.5372,164.3414,164.388,3200.0
2016-09-29 15:20:00,176.38,176.38,176.23,176.38,2100.0,164.444,164.444,164.3041,164.444,2100.0
2016-09-29 15:25:00,176.36,176.43,176.18,176.43,4979.0,164.4253,164.4906,164.2575,164.4906,4979.0
2016-09-29 15:30:00,176.36,176.45,176.27,176.39,5479.0,164.4253,164.5092,164.3414,164.4533,5479.0
2016-09-29 15:35:00,176.38,176.5,176.38,176.44,4009.0,164.444,164.5558,164.444,164.4999,4009.0
2016-09-29 15:40:00,176.51,176.56,176.37,176.42,9362.0,164.5652,164.6118,164.4346,164.4813,9362.0
2016-09-29 15:45:00,176.42,176.56,176.2,176.25,12798.0,164.4813,164.6118,164.2761,164.3228,12798.0
2016-09-29 15:50:00,176.25,176.25,175.97,176.15,8672.0,164.3228,164.3228,164.0617,164.2295,8672.0
2016-09-29 15:55:00,176.18,176.2,175.75,175.91,16835.0,164.2575,164.2761,163.8566,164.0058,16835.0
2016-09-30 09:30:00,176.29,176.75,175.84,175.84,4597.0,164.3601,164.7889,163.9405,163.9405,4597.0
2016-09-30 09:35:00,175.91,176.26,175.91,176.2,997.0,164.0058,164.3321,164.0058,164.2761,997.0
2016-09-30 09:40:00,176.4,176.5,176.1,176.47,8000.0,164.4626,164.5558,164.1829,164.5279,8000.0
2016-09-30 09:45:00,176.49,176.66,176.01,176.31,13012.0,164.5465,164.705,164.099,164.3787,13012.0
2016-09-30 09:50:00,176.23,176.23,175.84,175.84,1200.0,164.3041,164.3041,163.9405,163.9405,1200.0
2016-09-30 09:55:00,175.63,176.06,175.63,176.0,1922.0,163.7447,164.1456,163.7447,164.0897,1922.0
2016-09-30 10:00:00,176.0,176.19,175.88,175.97,4680.0,164.0897,164.2668,163.9778,164.0617,4680.0
2016-09-30 10:05:00,176.14,176.16,175.85,176.16,2884.0,164.2202,164.2389,163.9498,164.2389,2884.0
2016-09-30 10:10:00,175.89,176.09,175.88,176.09,226.0,163.9871,164.1736,163.9778,164.1736,226.0
2016-09-30 10:15:00,176.19,176.19,176.03,176.08,4220.0,164.2668,164.2668,164.1177,164.1643,4220.0
2016-09-30 10:20:00,176.18,176.18,175.88,175.98,5159.0,164.2575,164.2575,163.9778,164.071,5159.0
2016-09-30 10:25:00,175.96,175.96,175.96,175.96,200.0,164.0524,164.0524,164.0524,164.0524,200.0
2016-09-30 10:30:00,176.2,176.21,176.02,176.16,3000.0,164.2761,164.2855,164.1083,164.2389,3000.0
2016-09-30 10:35:00,176.17,176.25,176.11,176.19,2333.0,164.2482,164.3228,164.1922,164.2668,2333.0
2016-09-30 10:40:00,176.3,176.4,176.22,176.39,2180.0,164.3694,164.4626,164.2948,164.4533,2180.0
2016-09-30 10:45:00,176.24,176.39,176.21,176.32,6917.0,164.3134,164.4533,164.2855,164.388,6917.0
2016-09-30 10:50:00,176.29,176.5,176.13,176.22,24934.0,164.3601,164.5558,164.2109,164.2948,24934.0
2016-09-30 10:55:00,176.45,176.45,176.39,176.4,600.0,164.5092,164.5092,164.4533,164.4626,600.0
2016-09-30 11:00:00,176.45,176.53,176.35,176.51,3308.0,164.5092,164.5838,164.416,164.5652,3308.0
2016-09-30 11:05:00,176.54,176.54,176.27,176.28,1500.0,164.5931,164.5931,164.3414,164.3507,1500.0
2016-09-30 11:10:00,176.4,176.65,176.37,176.65,7600.0,164.4626,164.6957,164.4346,164.6957,7600.0
2016-09-30 11:15:00,176.66,176.68,176.35,176.62,7088.0,164.705,164.7237,164.416,164.6677,7088.0
2016-09-30 11:20:00,176.61,176.71,176.54,176.56,2900.0,164.6584,164.7516,164.5931,164.6118,2900.0
2016-09-30 11:25:00,176.63,176.74,176.57,176.74,3619.0,164.677,164.7796,164.6211,164.7796,3619.0
2016-09-30 11:30:00,176.76,176.82,176.65,176.65,1700.0,164.7983,164.8542,164.6957,164.6957,1700.0
2016-09-30 11:35:00,176.69,176.69,176.57,176.57,200.0,164.733,164.733,164.6211,164.6211,200.0
2016-09-30 11:40:00,176.44,176.52,176.43,176.43,1361.0,164.4999,164.5745,164.4906,164.4906,1361.0
2016-09-30 11:45:00,176.42,176.53,176.41,176.53,1697.0,164.4813,164.5838,164.4719,164.5838,1697.0
2016-09-30 11:50:00,176.53,176.6,176.53,176.6,2051.0,164.5838,164.6491,164.5838,164.6491,2051.0
2016-09-30 11:55:00,176.5,176.5,176.42,176.46,900.0,164.5558,164.5558,164.4813,164.5186,900.0
2016-09-30 12:00:00,176.49,176.55,176.45,176.45,2249.0,164.5465,164.6025,164.5092,164.5092,2249.0
2016-09-30 12:05:00,176.37,176.47,176.37,176.39,700.0,164.4346,164.5279,164.4346,164.4533,700.0
2016-09-30 12:10:00,176.45,176.54,176.43,176.49,1700.0,164.5092,164.5931,164.4906,164.5465,1700.0
2016-09-30 12:15:00,176.59,176.61,176.47,176.48,2700.0,164.6398,164.6584,164.5279,164.5372,2700.0
2016-09-30 12:20:00,176.45,176.5,176.45,176.5,500.0,164.5092,164.5558,164.5092,164.5558,500.0
2016-09-30 12:25:00,176.48,176.55,176.47,176.55,2000.0,164.5372,164.6025,164.5279,164.6025,2000.0
2016-09-30 12:30:00,176.58,176.58,176.39,176.49,3000.0,164.6304,164.6304,164.4533,164.5465,3000.0
2016-09-30 12:35:00,176.5,176.5,176.34,176.5,9700.0,164.5558,164.5558,164.4067,164.5558,9700.0
2016-09-30 12:40:00,176.5,176.5,176.17,176.34,5814.0,164.5558,164.5558,164.2482,164.4067,5814.0
2016-09-30 12:45:00,176.44,176.45,176.43,176.43,1300.0,164.4999,164.5092,164.4906,164.4906,1300.0
2016-09-30 12:50:00,176.41,176.43,176.32,176.42,1100.0,164.4719,164.4906,164.388,164.4813,1100.0
2016-09-30 12:55:00,176.4,176.48,176.38,176.38,1000.0,164.4626,164.5372,164.444,164.444,1000.0
2016-09-30 13:00:00,176.38,176.38,176.38,176.38,0.0,164.444,164.444,164.444,164.444,0.0
2016-09-30 13:05:00,176.49,176.49,176.44,176.45,600.0,164.5465,164.5465,164.4999,164.5092,600.0
2016-09-30 13:10:00,176.5,176.66,176.45,176.52,17426.0,164.5558,164.705,164.5092,164.5745,17426.0
2016-09-30 13:15:00,176.4,176.53,176.35,176.42,2200.0,164.4626,164.5838,164.416,164.4813,2200.0
2016-09-30 13:20:00,176.46,176.55,176.44,176.52,5042.0,164.5186,164.6025,164.4999,164.5745,5042.0
2016-09-30 13:25:00,176.56,176.6,176.42,176.53,2109.0,164.6118,164.6491,164.4813,164.5838,2109.0
2016-09-30 13:30:00,176.53,176.6,176.5,176.6,1900.0,164.5838,164.6491,164.5558,164.6491,1900.0
2016-09-30 13:35:00,176.62,176.63,176.57,176.59,400.0,164.6677,164.677,164.6211,164.6398,400.0
2016-09-30 13:40:00,176.54,177.03,176.54,177.02,5596.0,164.5931,165.05,164.5931,165.0407,5596.0
2016-09-30 13:45:00,176.98,176.99,176.82,176.84,2600.0,165.0034,165.0127,164.8542,164.8728,2600.0
2016-09-30 13:50:00,176.84,176.84,176.64,176.81,4760.0,164.8728,164.8728,164.6864,164.8449,4760.0
2016-09-30 13:55:00,176.79,176.84,176.66,176.81,3419.0,164.8262,164.8728,164.705,164.8449,3419.0
2016-09-30 14:00:00,176.83,176.89,176.63,176.86,10354.0,164.8635,164.9195,164.677,164.8915,10354.0
2016-09-30 14:05:00,176.83,176.96,176.79,176.83,2500.0,164.8635,164.9847,164.8262,164.8635,2500.0
2016-09-30 14:10:00,176.74,176.9,176.74,176.9,1774.0,164.7796,164.9288,164.7796,164.9288,1774.0
2016-09-30 14:15:00,176.8,176.92,176.8,176.84,1067.0,164.8355,164.9474,164.8355,164.8728,1067.0
2016-09-30 14:20:00,176.94,176.95,176.81,176.88,2175.0,164.9661,164.9754,164.8449,164.9101,2175.0
2016-09-30 14:25:00,176.83,176.89,176.61,176.61,6903.0,164.8635,164.9195,164.6584,164.6584,6903.0
2016-09-30 14:30:00,176.62,176.88,176.62,176.79,3442.0,164.6677,164.9101,164.6677,164.8262,3442.0
2016-09-30 14:35:00,176.67,176.82,176.67,176.77,800.0,164.7143,164.8542,164.7143,164.8076,800.0
2016-09-30 14:40:00,176.86,176.86,176.69,176.69,1800.0,164.8915,164.8915,164.733,164.733,1800.0
2016-09-30 14:45:00,176.77,176.8,176.68,176.75,1500.0,164.8076,164.8355,164.7237,164.7889,1500.0
2016-09-30 14:50:00,176.79,176.8,176.71,176.72,800.0,164.8262,164.8355,164.7516,164.761,800.0
2016-09-30 14:55:00,176.66,176.79,176.66,176.75,1200.0,164.705,164.8262,164.705,164.7889,1200.0
2016-09-30 15:00:00,176.7,176.92,176.67,176.86,4263.0,164.7423,164.9474,164.7143,164.8915,4263.0
2016-09-30 15:05:00,176.88,176.95,176.85,176.93,7631.0,164.9101,164.9754,164.8822,164.9567,7631.0
2016-09-30 15:10:00,176.94,177.18,176.93,177.13,5716.0,164.9661,165.1898,164.9567,165.1432,5716.0
2016-09-30 15:15:00,177.19,177.27,177.17,177.21,7411.0,165.1992,165.2737,165.1805,165.2178,7411.0
2016-09-30 15:20:00,177.21,177.26,177.19,177.23,6650.0,165.2178,165.2644,165.1992,165.2364,6650.0
2016-09-30 15:25:00,177.25,177.25,177.11,177.11,7291.0,165.2551,165.2551,165.1246,165.1246,7291.0
2016-09-30 15:30:00,177.11,177.28,177.0,177.01,9275.0,165.1246,165.2831,165.022,165.0313,9275.0
2016-09-30 15:35:00,176.88,177.19,176.88,177.19,7160.0,164.9101,165.1992,164.9101,165.1992,7160.0
2016-09-30 15:40:00,177.19,177.35,177.16,177.3,17686.0,165.1992,165.3483,165.1712,165.3017,17686.0
2016-09-30 15:45:00,177.3,177.45,177.23,177.25,35873.0,165.3017,165.4416,165.2364,165.2551,35873.0
2016-09-30 15:50:00,177.29,177.3,177.07,177.15,15188.0,165.2924,165.3017,165.0873,165.1619,15188.0
2016-09-30 15:55:00,177.14,177.2,176.73,176.74,42911.0,165.1525,165.2085,164.7703,164.7796,42911.0
2016-10-03 09:30:00,176.89,176.89,176.0,176.25,6038.0,164.9195,164.9195,164.0897,164.3228,6038.0
2016-10-03 09:35:00,176.17,176.59,176.04,176.52,6236.0,164.2482,164.6398,164.127,164.5745,6236.0
2016-10-03 09:40:00,176.59,176.8,176.29,176.6,22405.0,164.6398,164.8355,164.3601,164.6491,22405.0
2016-10-03 09:45:00,176.5,176.78,176.44,176.69,16768.0,164.5558,164.8169,164.4999,164.733,16768.0
2016-10-03 09:50:00,176.72,176.87,176.65,176.69,11700.0,164.761,164.9008,164.6957,164.733,11700.0
2016-10-03 09:55:00,176.81,176.92,176.65,176.66,12295.0,164.8449,164.9474,164.6957,164.705,12295.0
2016-10-03 10:00:00,176.68,177.05,176.68,177.05,15216.0,164.7237,165.0686,164.7237,165.0686,15216.0
2016-10-03 10:05:00,176.91,177.44,176.7,177.01,28376.0,164.9381,165.4322,164.7423,165.0313,28376.0
2016-10-03 10:10:00,177.02,177.42,176.9,177.02,50602.0,165.0407,165.4136,164.9288,165.0407,50602.0
2016-10-03 10:15:00,177.01,177.15,176.9,177.09,56760.0,165.0313,165.1619,164.9288,165.1059,56760.0
2016-10-03 10:20:00,177.04,177.28,177.04,177.27,8100.0,165.0593,165.2831,165.0593,165.2737,8100.0
2016-10-03 10:25:00,177.23,177.23,176.8,176.98,12796.0,165.2364,165.2364,164.8355,165.0034,12796.0
2016-10-03 10:30:00,176.84,176.96,176.83,176.89,2763.0,164.8728,164.9847,164.8635,164.9195,2763.0
2016-10-03 10:35:00,176.89,177.29,176.87,177.19,7336.0,164.9195,165.2924,164.9008,165.1992,7336.0
2016-10-03 10:40:00,177.14,177.16,177.02,177.02,5520.0,165.1525,165.1712,165.0407,165.0407,5520.0
2016-10-03 10:45:00,177.0,177.0,176.69,176.91,16802.0,165.022,165.022,164.733,164.9381,16802.0
2016-10-03 10:50:00,176.85,177.04,176.78,176.9,9892.0,164.8822,165.0593,164.8169,164.9288,9892.0
2016-10-03 10:55:00,176.85,176.95,176.84,176.84,2500.0,164.8822,164.9754,164.8728,164.8728,2500.0
2016-10-03 11:00:00,176.77,176.79,176.53,176.53,6005.0,164.8076,164.8262,164.5838,164.5838,6005.0
2016-10-03 11:05:00,176.48,176.51,176.39,176.43,4034.0,164.5372,164.5652,164.4533,164.4906,4034.0
2016-10-03 11:10:00,176.4,176.41,176.27,176.27,5400.0,164.4626,164.4719,164.3414,164.3414,5400.0
2016-10-03 11:15:00,176.14,176.14,175.77,175.78,3099.0,164.2202,164.2202,163.8752,163.8846,3099.0
2016-10-03 11:20:00,175.72,176.33,175.72,176.25,7200.0,163.8286,164.3974,163.8286,164.3228,7200.0
2016-10-03 11:25:00,176.24,176.24,175.93,175.99,3000.0,164.3134,164.3134,164.0244,164.0804,3000.0
2016-10-03 11:30:00,176.0,176.01,175.87,175.87,1300.0,164.0897,164.099,163.9685,163.9685,1300.0
2016-10-03 11:35:00,175.92,175.92,175.31,175.32,3731.0,164.0151,164.0151,163.4464,163.4557,3731.0
2016-10-03 11:40:00,175.36,175.4,175.15,175.15,1772.0,163.493,163.5303,163.2972,163.2972,1772.0
2016-10-03 11:45:00,175.15,175.21,175.03,175.03,2512.0,163.2972,163.3531,163.1853,163.1853,2512.0
2016-10-03 11:50:00,175.04,175.06,174.88,174.93,9638.0,163.1946,163.2133,163.0455,163.0921,9638.0
2016-10-03 11:55:00,174.87,175.24,174.86,175.24,4635.0,163.0362,163.3811,163.0268,163.3811,4635.0
2016-10-03 12:00:00,175.23,175.45,175.23,175.32,2202.0,163.3718,163.5769,163.3718,163.4557,2202.0
2016-10-03 12:05:00,175.25,175.44,175.25,175.36,5125.0,163.3904,163.5676,163.3904,163.493,5125.0
2016-10-03 12:10:00,175.38,175.48,175.25,175.35,4100.0,163.5116,163.6049,163.3904,163.4837,4100.0
2016-10-03 12:15:00,175.31,175.36,175.29,175.31,1600.0,163.4464,163.493,163.4277,163.4464,1600.0
2016-10-03 12:20:00,175.32,175.32,175.11,175.2,4800.0,163.4557,163.4557,163.2599,163.3438,4800.0
2016-10-03 12:25:00,175.15,175.37,175.14,175.37,1100.0,163.2972,163.5023,163.2879,163.5023,1100.0
2016-10-03 12:30:00,175.41,175.51,175.38,175.4,4863.0,163.5396,163.6328,163.5116,163.5303,4863.0
2016-10-03 12:35:00,175.43,175.5,175.3,175.31,6802.0,163.5583,163.6235,163.4371,163.4464,6802.0
2016-10-03 12:40:00,175.26,175.4,175.23,175.4,5800.0,163.3998,163.5303,163.3718,163.5303,5800.0
2016-10-03 12:45:00,175.44,175.44,175.35,175.39,1000.0,163.5676,163.5676,163.4837,163.521,1000.0
2016-10-03 12:50:00,175.42,175.63,175.41,175.63,1900.0,163.5489,163.7447,163.5396,163.7447,1900.0
2016-10-03 12:55:00,175.6,175.75,175.59,175.75,1802.0,163.7168,163.8566,163.7074,163.8566,1802.0
2016-10-03 13:00:00,175.72,175.78,175.64,175.66,1997.0,163.8286,163.8846,163.754,163.7727,1997.0
2016-10-03 13:05:00,175.65,175.65,175.56,175.63,2400.0,163.7634,163.7634,163.6795,163.7447,2400.0
2016-10-03 13:10:00,175.65,175.75,175.5,175.75,3700.0,163.7634,163.8566,163.6235,163.8566,3700.0
2016-10-03 13:15:00,175.7,175.73,175.49,175.49,2918.0,163.81,163.838,163.6142,163.6142,2918.0
2016-10-03 13:20:00,175.56,175.89,175.54,175.89,3700.0,163.6795,163.9871,163.6608,163.9871,3700.0
2016-10-03 13:25:00,175.89,175.95,175.71,175.72,2900.0,163.9871,164.0431,163.8193,163.8286,2900.0
2016-10-03 13:30:00,175.67,175.98,175.62,175.98,3498.0,163.782,164.071,163.7354,164.071,3498.0
2016-10-03 13:35:00,175.92,176.0,175.84,176.0,1710.0,164.0151,164.0897,163.9405,164.0897,1710.0
2016-10-03 13:40:00,175.95,175.99,175.85,175.86,3312.0,164.0431,164.0804,163.9498,163.9592,3312.0
2016-10-03 13:45:00,175.86,176.09,175.84,176.05,3858.0,163.9592,164.1736,163.9405,164.1363,3858.0
2016-10-03 13:50:00,176.06,176.23,176.02,176.06,4700.0,164.1456,164.3041,164.1083,164.1456,4700.0
2016-10-03 13:55:00,176.07,176.22,176.07,176.08,6164.0,164.1549,164.2948,164.1549,164.1643,6164.0
2016-10-03 14:00:00,176.21,176.45,176.2,176.29,8124.0,164.2855,164.5092,164.2761,164.3601,8124.0
2016-10-03 14:05:00,176.26,176.47,176.24,176.47,6724.0,164.3321,164.5279,164.3134,164.5279,6724.0
2016-10-03 14:10:00,176.47,176.63,176.2,176.63,10320.0,164.5279,164.677,164.2761,164.677,10320.0
2016-10-03 14:15:00,176.71,176.99,176.71,176.88,25962.0,164.7516,165.0127,164.7516,164.9101,25962.0
2016-10-03 14:20:00,176.82,176.99,176.79,176.95,9647.0,164.8542,165.0127,164.8262,164.9754,9647.0
2016-10-03 14:25:00,176.91,176.97,176.76,176.83,5723.0,164.9381,164.994,164.7983,164.8635,5723.0
2016-10-03 14:30:00,176.9,176.9,176.83,176.88,1900.0,164.9288,164.9288,164.8635,164.9101,1900.0
2016-10-03 14:35:00,176.87,176.87,176.5,176.5,1717.0,164.9008,164.9008,164.5558,164.5558,1717.0
2016-10-03 14:40:00,176.6,176.87,176.52,176.8,5270.0,164.6491,164.9008,164.5745,164.8355,5270.0
2016-10-03 14:45:00,176.8,176.92,176.63,176.67,10540.0,164.8355,164.9474,164.677,164.7143,10540.0
2016-10-03 14:50:00,176.67,176.78,176.45,176.72,4332.0,164.7143,164.8169,164.5092,164.761,4332.0
2016-10-03 14:55:00,176.73,176.8,176.73,176.8,800.0,164.7703,164.8355,164.7703,164.8355,800.0
2016-10-03 15:00:00,176.78,176.79,176.62,176.62,1300.0,164.8169,164.8262,164.6677,164.6677,1300.0
2016-10-03 15:05:00,176.67,176.74,176.5,176.59,4890.0,164.7143,164.7796,164.5558,164.6398,4890.0
2016-10-03 15:10:00,176.6,176.67,176.58,176.67,800.0,164.6491,164.7143,164.6304,164.7143,800.0
2016-10-03 15:15:00,176.66,176.82,176.61,176.8,4540.0,164.705,164.8542,164.6584,164.8355,4540.0
2016-10-03 15:20:00,176.8,176.84,176.76,176.84,6513.0,164.8355,164.8728,164.7983,164.8728,6513.0
2016-10-03 15:25:00,176.87,176.87,176.62,176.77,9043.0,164.9008,164.9008,164.6677,164.8076,9043.0
2016-10-03 15:30:00,176.76,176.86,176.72,176.79,18613.0,164.7983,164.8915,164.761,164.8262,18613.0
2016-10-03 15:35:00,176.82,176.89,176.69,176.75,6500.0,164.8542,164.9195,164.733,164.7889,6500.0
2016-10-03 15:40:00,176.75,176.95,176.74,176.82,11669.0,164.7889,164.9754,164.7796,164.8542,11669.0
2016-10-03 15:45:00,176.83,176.94,176.68,176.73,17997.0,164.8635,164.9661,164.7237,164.7703,17997.0
2016-10-03 15:50:00,176.73,176.89,176.71,176.84,22867.0,164.7703,164.9195,164.7516,164.8728,22867.0
2016-10-03 15:55:00,176.86,177.04,176.66,176.77,42985.0,164.8915,165.0593,164.705,164.8076,42985.0
2016-10-04 09:30:00,177.01,177.17,176.97,177.16,3563.0,165.0313,165.1805,164.994,165.1712,3563.0
2016-10-04 09:35:00,177.32,177.32,177.1,177.12,700.0,165.3204,165.3204,165.1152,165.1339,700.0
2016-10-04 09:40:00,177.29,177.29,177.03,177.03,800.0,165.2924,165.2924,165.05,165.05,800.0
2016-10-04 09:45:00,177.03,177.07,176.65,176.65,3400.0,165.05,165.0873,164.6957,164.6957,3400.0
2016-10-04 09:50:00,176.42,176.42,176.36,176.36,200.0,164.4813,164.4813,164.4253,164.4253,200.0
2016-10-04 09:55:00,176.5,176.5,176.12,176.27,600.0,164.5558,164.5558,164.2016,164.3414,600.0
2016-10-04 10:00:00,176.25,176.37,176.05,176.05,600.0,164.3228,164.4346,164.1363,164.1363,600.0
2016-10-04 10:05:00,176.19,176.19,176.1,176.15,1100.0,164.2668,164.2668,164.1829,164.2295,1100.0
2016-10-04 10:10:00,175.98,176.07,175.79,175.83,2000.0,164.071,164.1549,163.8939,163.9312,2000.0
2016-10-04 10:15:00,175.84,176.07,175.77,175.99,8900.0,163.9405,164.1549,163.8752,164.0804,8900.0
2016-10-04 10:20:00,176.11,176.37,176.11,176.13,3340.0,164.1922,164.4346,164.1922,164.2109,3340.0
2016-10-04 10:25:00,176.13,176.25,176.09,176.25,2400.0,164.2109,164.3228,164.1736,164.3228,2400.0
2016-10-04 10:30:00,176.2,176.49,176.12,176.41,13200.0,164.2761,164.5465,164.2016,164.4719,13200.0
2016-10-04 10:35:00,176.51,176.55,176.29,176.49,4634.0,164.5652,164.6025,164.3601,164.5465,4634.0
2016-10-04 10:40:00,176.39,176.54,176.34,176.34,2795.0,164.4533,164.5931,164.4067,164.4067,2795.0
2016-10-04 10:45:00,176.5,176.63,176.41,176.5,7389.0,164.5558,164.677,164.4719,164.5558,7389.0
2016-10-04 10:50:00,176.52,176.57,176.3,176.45,13094.0,164.5745,164.6211,164.3694,164.5092,13094.0
2016-10-04 10:55:00,176.29,176.51,176.16,176.29,2900.0,164.3601,164.5652,164.2389,164.3601,2900.0
2016-10-04 11:00:00,176.22,176.35,175.8,175.81,4900.0,164.2948,164.416,163.9032,163.9125,4900.0
2016-10-04 11:05:00,175.91,176.17,175.87,176.07,4251.0,164.0058,164.2482,163.9685,164.1549,4251.0
2016-10-04 11:10:00,176.07,176.28,175.97,176.17,4250.0,164.1549,164.3507,164.0617,164.2482,4250.0
2016-10-04 11:15:00,176.2,176.33,176.11,176.2,23143.0,164.2761,164.3974,164.1922,164.2761,23143.0
2016-10-04 11:20:00,176.12,176.53,176.12,176.47,8900.0,164.2016,164.5838,164.2016,164.5279,8900.0
2016-10-04 11:25:00,176.41,176.66,176.4,176.47,15307.0,164.4719,164.705,164.4626,164.5279,15307.0
2016-10-04 11:30:00,176.5,176.95,176.5,176.92,8900.0,164.5558,164.9754,164.5558,164.9474,8900.0
2016-10-04 11:35:00,176.93,177.19,176.87,176.87,6022.0,164.9567,165.1992,164.9008,164.9008,6022.0
2016-10-04 11:40:00,176.92,177.21,176.89,177.03,12963.0,164.9474,165.2178,164.9195,165.05,12963.0
2016-10-04 11:45:00,177.02,177.21,176.92,177.08,8280.0,165.0407,165.2178,164.9474,165.0966,8280.0
2016-10-04 11:50:00,177.05,177.31,176.92,177.01,8400.0,165.0686,165.311,164.9474,165.0313,8400.0
2016-10-04 11:55:00,177.07,177.16,176.88,177.16,10350.0,165.0873,165.1712,164.9101,165.1712,10350.0
2016-10-04 12:00:00,177.08,177.21,176.9,177.0,16400.0,165.0966,165.2178,164.9288,165.022,16400.0
2016-10-04 12:05:00,177.05,177.28,176.92,176.99,9000.0,165.0686,165.2831,164.9474,165.0127,9000.0
2016-10-04 12:10:00,177.0,177.22,176.9,177.01,17857.0,165.022,165.2271,164.9288,165.0313,17857.0
2016-10-04 12:15:00,176.96,177.29,176.9,177.29,7500.0,164.9847,165.2924,164.9288,165.2924,7500.0
2016-10-04 12:20:00,177.05,177.14,176.85,177.03,4800.0,165.0686,165.1525,164.8822,165.05,4800.0
2016-10-04 12:25:00,177.04,177.09,176.95,176.98,6200.0,165.0593,165.1059,164.9754,165.0034,6200.0
2016-10-04 12:30:00,176.97,177.12,176.91,177.05,20920.0,164.994,165.1339,164.9381,165.0686,20920.0
2016-10-04 12:35:00,177.05,177.25,177.02,177.12,12047.0,165.0686,165.2551,165.0407,165.1339,12047.0
2016-10-04 12:40:00,177.13,177.36,177.06,177.31,8558.0,165.1432,165.3576,165.078,165.311,8558.0
2016-10-04 12:45:00,177.3,177.38,177.13,177.13,19400.0,165.3017,165.3763,165.1432,165.1432,19400.0
2016-10-04 12:50:00,177.1,177.3,177.0,177.1,26510.0,165.1152,165.3017,165.022,165.1152,26510.0
2016-10-04 12:55:00,177.08,177.26,177.03,177.1,8415.0,165.0966,165.2644,165.05,165.1152,8415.0
2016-10-04 13:00:00,177.06,177.22,177.04,177.09,18512.0,165.078,165.2271,165.0593,165.1059,18512.0
2016-10-04 13:05:00,177.07,177.21,177.02,177.13,41114.0,165.0873,165.2178,165.0407,165.1432,41114.0
2016-10-04 13:10:00,177.13,177.41,177.08,177.31,27408.0,165.1432,165.4043,165.0966,165.311,27408.0
2016-10-04 13:15:00,177.31,177.31,177.11,177.2,8239.0,165.311,165.311,165.1246,165.2085,8239.0
2016-10-04 13:20:00,177.26,177.26,176.81,177.09,18916.0,165.2644,165.2644,164.8449,165.1059,18916.0
2016-10-04 13:25:00,177.01,177.17,176.95,177.1,10000.0,165.0313,165.1805,164.9754,165.1152,10000.0
2016-10-04 13:30:00,177.1,177.15,177.01,177.13,4710.0,165.1152,165.1619,165.0313,165.1432,4710.0
2016-10-04 13:35:00,177.15,177.22,177.13,177.19,3200.0,165.1619,165.2271,165.1432,165.1992,3200.0
2016-10-04 13:40:00,177.24,177.24,177.12,177.15,6800.0,165.2458,165.2458,165.1339,165.1619,6800.0
2016-10-04 13:45:00,177.12,177.21,177.1,177.15,6823.0,165.1339,165.2178,165.1152,165.1619,6823.0
2016-10-04 13:50:00,177.15,177.16,177.06,177.15,3900.0,165.1619,165.1712,165.078,165.1619,3900.0
2016-10-04 13:55:00,177.15,177.22,177.14,177.14,3400.0,165.1619,165.2271,165.1525,165.1525,3400.0
2016-10-04 14:00:00,177.14,177.17,177.0,177.14,6564.0,165.1525,165.1805,165.022,165.1525,6564.0
2016-10-04 14:05:00,177.21,177.22,177.18,177.21,1100.0,165.2178,165.2271,165.1898,165.2178,1100.0
2016-10-04 14:10:00,177.23,177.27,177.07,177.25,7200.0,165.2364,165.2737,165.0873,165.2551,7200.0
2016-10-04 14:15:00,177.26,177.26,177.2,177.25,2600.0,165.2644,165.2644,165.2085,165.2551,2600.0
2016-10-04 14:20:00,177.17,177.24,177.07,177.24,2200.0,165.1805,165.2458,165.0873,165.2458,2200.0
2016-10-04 14:25:00,177.27,177.34,177.19,177.32,11824.0,165.2737,165.339,165.1992,165.3204,11824.0
2016-10-04 14:30:00,177.41,177.48,177.41,177.45,2352.0,165.4043,165.4695,165.4043,165.4416,2352.0
2016-10-04 14:35:00,177.46,177.51,177.4,177.49,3654.0,165.4509,165.4975,165.3949,165.4789,3654.0
2016-10-04 14:40:00,177.42,177.45,177.35,177.39,2600.0,165.4136,165.4416,165.3483,165.3856,2600.0
2016-10-04 14:45:00,177.4,177.43,177.25,177.25,5195.0,165.3949,165.4229,165.2551,165.2551,5195.0
2016-10-04 14:50:00,177.23,177.31,177.22,177.31,3400.0,165.2364,165.311,165.2271,165.311,3400.0
2016-10-04 14:55:00,177.25,177.25,176.92,177.16,4134.0,165.2551,165.2551,164.9474,165.1712,4134.0
2016-10-04 15:00:00,177.16,177.25,177.12,177.25,5223.0,165.1712,165.2551,165.1339,165.2551,5223.0
2016-10-04 15:05:00,177.28,177.3,177.0,177.02,10062.0,165.2831,165.3017,165.022,165.0407,10062.0
2016-10-04 15:10:00,177.02,177.08,176.78,176.78,8231.0,165.0407,165.0966,164.8169,164.8169,8231.0
2016-10-04 15:15:00,176.85,177.07,176.85,176.96,7100.0,164.8822,165.0873,164.8822,164.9847,7100.0
2016-10-04 15:20:00,176.96,176.97,176.74,176.88,5900.0,164.9847,164.994,164.7796,164.9101,5900.0
2016-10-04 15:25:00,176.92,177.03,176.9,177.0,2019.0,164.9474,165.05,164.9288,165.022,2019.0
2016-10-04 15:30:00,176.97,177.07,176.83,176.88,11815.0,164.994,165.0873,164.8635,164.9101,11815.0
2016-10-04 15:35:00,176.91,176.93,176.73,176.9,4101.0,164.9381,164.9567,164.7703,164.9288,4101.0
2016-10-04 15:40:00,176.9,177.01,176.82,176.82,10030.0,164.9288,165.0313,164.8542,164.8542,10030.0
2016-10-04 15:45:00,176.83,176.98,176.79,176.91,9233.0,164.8635,165.0034,164.8262,164.9381,9233.0
2016-10-04 15:50:00,176.9,176.95,176.76,176.95,9485.0,164.9288,164.9754,164.7983,164.9754,9485.0
2016-10-04 15:55:00,176.93,177.3,176.89,177.22,30895.0,164.9567,165.3017,164.9195,165.2271,30895.0
2016-10-05 09:30:00,177.29,177.45,177.29,177.45,3974.0,165.2924,165.4416,165.2924,165.4416,3974.0
2016-10-05 09:35:00,177.2,177.55,177.14,177.14,3700.0,165.2085,165.5348,165.1525,165.1525,3700.0
2016-10-05 09:40:00,177.14,177.18,176.86,177.18,4040.0,165.1525,165.1898,164.8915,165.1898,4040.0
2016-10-05 09:45:00,177.16,177.23,177.05,177.14,1825.0,165.1712,165.2364,165.0686,165.1525,1825.0
2016-10-05 09:50:00,177.27,177.42,177.14,177.17,5697.0,165.2737,165.4136,165.1525,165.1805,5697.0
2016-10-05 09:55:00,177.15,177.25,177.01,177.14,2300.0,165.1619,165.2551,165.0313,165.1525,2300.0
2016-10-05 10:00:00,177.26,177.5,177.24,177.46,2256.0,165.2644,165.4882,165.2458,165.4509,2256.0
2016-10-05 10:05:00,177.56,177.6,177.36,177.45,3432.0,165.5441,165.5814,165.3576,165.4416,3432.0
2016-10-05 10:10:00,177.48,177.54,177.25,177.25,6200.0,165.4695,165.5255,165.2551,165.2551,6200.0
2016-10-05 10:15:00,177.29,177.52,177.16,177.28,1919.0,165.2924,165.5068,165.1712,165.2831,1919.0
2016-10-05 10:20:00,177.36,177.36,177.13,177.2,1700.0,165.3576,165.3576,165.1432,165.2085,1700.0
2016-10-05 10:25:00,177.23,177.55,177.13,177.14,3100.0,165.2364,165.5348,165.1432,165.1525,3100.0
2016-10-05 10:30:00,177.32,177.38,177.2,177.2,1100.0,165.3204,165.3763,165.2085,165.2085,1100.0
2016-10-05 10:35:00,177.16,177.4,177.16,177.23,4771.0,165.1712,165.3949,165.1712,165.2364,4771.0
2016-10-05 10:40:00,177.28,177.3,177.0,177.12,2100.0,165.2831,165.3017,165.022,165.1339,2100.0
2016-10-05 10:45:00,177.05,177.52,177.05,177.34,17924.0,165.0686,165.5068,165.0686,165.339,17924.0
2016-10-05 10:50:00,177.32,177.69,177.32,177.52,39852.0,165.3204,165.6653,165.3204,165.5068,39852.0
2016-10-05 10:55:00,177.47,177.55,177.05,177.06,111587.0,165.4602,165.5348,165.0686,165.078,111587.0
2016-10-05 11:00:00,177.0,177.41,177.0,177.29,3100.0,165.022,165.4043,165.022,165.2924,3100.0
2016-10-05 11:05:00,177.24,177.25,177.02,177.11,2400.0,165.2458,165.2551,165.0407,165.1246,2400.0
2016-10-05 11:10:00,177.07,177.46,177.07,177.35,3260.0,165.0873,165.4509,165.0873,165.3483,3260.0
2016-10-05 11:15:00,177.29,177.49,177.2,177.25,4100.0,165.2924,165.4789,165.2085,165.2551,4100.0
2016-10-05 11:20:00,177.29,177.33,177.28,177.33,700.0,165.2924,165.3297,165.2831,165.3297,700.0
2016-10-05 11:25:00,177.38,177.41,177.3,177.38,2800.0,165.3763,165.4043,165.3017,165.3763,2800.0
2016-10-05 11:30:00,177.36,177.54,177.27,177.36,3500.0,165.3576,165.5255,165.2737,165.3576,3500.0
2016-10-05 11:35:00,177.38,177.54,177.31,177.4,5900.0,165.3763,165.5255,165.311,165.3949,5900.0
2016-10-05 11:40:00,177.39,177.49,177.28,177.3,4000.0,165.3856,165.4789,165.2831,165.3017,4000.0
2016-10-05 11:45:00,177.37,177.58,177.31,177.5,7100.0,165.367,165.5628,165.311,165.4882,7100.0
2016-10-05 11:50:00,177.47,177.47,177.25,177.4,3752.0,165.4602,165.4602,165.2551,165.3949,3752.0
2016-10-05 11:55:00,177.42,177.47,177.23,177.4,2200.0,165.4136,165.4602,165.2364,165.3949,2200.0
2016-10-05 12:00:00,177.44,177.61,177.34,177.46,10700.0,165.4322,165.5907,165.339,165.4509,10700.0
2016-10-05 12:05:00,177.51,177.62,177.39,177.44,16012.0,165.4975,165.6001,165.3856,165.4322,16012.0
2016-10-05 12:10:00,177.44,177.79,177.44,177.56,21667.0,165.4322,165.7585,165.4322,165.5441,21667.0
2016-10-05 12:15:00,177.54,177.74,177.5,177.74,5702.0,165.5255,165.7119,165.4882,165.7119,5702.0
2016-10-05 12:20:00,177.56,177.77,177.54,177.65,7590.0,165.5441,165.7399,165.5255,165.628,7590.0
2016-10-05 12:25:00,177.61,177.77,177.55,177.55,19200.0,165.5907,165.7399,165.5348,165.5348,19200.0
2016-10-05 12:30:00,177.58,177.7,177.52,177.54,17430.0,165.5628,165.6746,165.5068,165.5255,17430.0
2016-10-05 12:35:00,177.61,177.67,177.52,177.6,7300.0,165.5907,165.6467,165.5068,165.5814,7300.0
2016-10-05 12:40:00,177.62,177.71,177.56,177.68,7500.0,165.6001,165.684,165.5441,165.656,7500.0
2016-10-05 12:45:00,177.68,177.75,177.59,177.72,18632.0,165.656,165.7213,165.5721,165.6933,18632.0
2016-10-05 12:50:00,177.72,177.76,177.61,177.67,138750.0,165.6933,165.7306,165.5907,165.6467,138750.0
2016-10-05 12:55:00,177.66,177.66,177.56,177.62,9590.0,165.6373,165.6373,165.5441,165.6001,9590.0
2016-10-05 13:00:00,177.63,177.76,177.63,177.74,6132.0,165.6094,165.7306,165.6094,165.7119,6132.0
2016-10-05 13:05:00,177.75,177.85,177.71,177.74,8498.0,165.7213,165.8145,165.684,165.7119,8498.0
2016-10-05 13:10:00,177.78,177.91,177.76,177.9,3505.0,165.7492,165.8704,165.7306,165.8611,3505.0
2016-10-05 13:15:00,177.89,178.0,177.8,177.94,2300.0,165.8518,165.9543,165.7679,165.8984,2300.0
2016-10-05 13:20:00,177.94,178.12,177.94,178.11,1034.0,165.8984,166.0662,165.8984,166.0569,1034.0
2016-10-05 13:25:00,178.08,178.08,177.87,178.06,3990.0,166.0289,166.0289,165.8331,166.0103,3990.0
2016-10-05 13:30:00,178.11,178.11,177.97,178.03,1500.0,166.0569,166.0569,165.9264,165.9823,1500.0
2016-10-05 13:35:00,177.99,178.09,177.95,178.03,2000.0,165.945,166.0382,165.9077,165.9823,2000.0
2016-10-05 13:40:00,178.07,178.11,178.06,178.1,1342.0,166.0196,166.0569,166.0103,166.0476,1342.0
2016-10-05 13:45:00,178.09,178.09,177.88,177.93,2117.0,166.0382,166.0382,165.8425,165.8891,2117.0
2016-10-05 13:50:00,177.98,178.13,177.97,178.12,6100.0,165.9357,166.0755,165.9264,166.0662,6100.0
2016-10-05 13:55:00,178.16,178.25,178.01,178.16,11563.0,166.1035,166.1874,165.9637,166.1035,11563.0
2016-10-05 14:00:00,178.1,178.26,178.07,178.19,3200.0,166.0476,166.1967,166.0196,166.1315,3200.0
2016-10-05 14:05:00,178.2,178.36,178.09,178.16,16029.0,166.1408,166.29,166.0382,166.1035,16029.0
2016-10-05 14:10:00,178.18,178.22,178.14,178.2,3600.0,166.1222,166.1595,166.0849,166.1408,3600.0
2016-10-05 14:15:00,178.16,178.19,178.12,178.19,3350.0,166.1035,166.1315,166.0662,166.1315,3350.0
2016-10-05 14:20:00,178.19,178.23,178.13,178.18,8400.0,166.1315,166.1688,166.0755,166.1222,8400.0
2016-10-05 14:25:00,178.23,178.23,178.15,178.2,2399.0,166.1688,166.1688,166.0942,166.1408,2399.0
2016-10-05 14:30:00,178.18,178.27,178.14,178.23,2758.0,166.1222,166.2061,166.0849,166.1688,2758.0
2016-10-05 14:35:00,178.24,178.27,178.21,178.25,1400.0,166.1781,166.2061,166.1501,166.1874,1400.0
2016-10-05 14:40:00,178.26,178.31,178.18,178.23,37650.0,166.1967,166.2434,166.1222,166.1688,37650.0
2016-10-05 14:45:00,178.23,178.31,178.06,178.1,27041.0,166.1688,166.2434,166.0103,166.0476,27041.0
2016-10-05 14:50:00,178.15,178.37,178.15,178.37,4209.0,166.0942,166.2993,166.0942,166.2993,4209.0
2016-10-05 14:55:00,178.36,178.36,178.08,178.1,15314.0,166.29,166.29,166.0289,166.0476,15314.0
2016-10-05 15:00:00,178.25,178.37,178.17,178.19,4422.0,166.1874,166.2993,166.1128,166.1315,4422.0
2016-10-05 15:05:00,178.24,178.32,178.12,178.17,7132.0,166.1781,166.2527,166.0662,166.1128,7132.0
2016-10-05 15:10:00,178.12,178.19,178.12,178.12,500.0,166.0662,166.1315,166.0662,166.0662,500.0
2016-10-05 15:15:00,178.15,178.2,178.09,178.11,8000.0,166.0942,166.1408,166.0382,166.0569,8000.0
2016-10-05 15:20:00,178.06,178.2,178.06,178.15,26293.0,166.0103,166.1408,166.0103,166.0942,26293.0
2016-10-05 15:25:00,178.11,178.14,178.04,178.09,27787.0,166.0569,166.0849,165.9916,166.0382,27787.0
2016-10-05 15:30:00,178.03,178.1,177.96,178.01,8700.0,165.9823,166.0476,165.917,165.9637,8700.0
2016-10-05 15:35:00,178.07,178.09,177.79,177.89,4596.0,166.0196,166.0382,165.7585,165.8518,4596.0
2016-10-05 15:40:00,177.86,178.03,177.47,177.92,13739.0,165.8238,165.9823,165.4602,165.8798,13739.0
2016-10-05 15:45:00,177.83,177.99,177.61,177.84,8150.0,165.7958,165.945,165.5907,165.8052,8150.0
2016-10-05 15:50:00,177.81,177.94,177.7,177.7,5500.0,165.7772,165.8984,165.6746,165.6746,5500.0
2016-10-05 15:55:00,177.64,177.93,177.63,177.88,31338.0,165.6187,165.8891,165.6094,165.8425,31338.0
2016-10-06 09:30:00,177.86,178.01,177.23,177.27,4600.0,165.8238,165.9637,165.2364,165.2737,4600.0
2016-10-06 09:35:00,177.27,177.43,176.84,176.97,1900.0,165.2737,165.4229,164.8728,164.994,1900.0
2016-10-06 09:40:00,177.03,177.25,176.93,176.99,1582.0,165.05,165.2551,164.9567,165.0127,1582.0
2016-10-06 09:45:00,177.13,177.13,176.94,176.94,200.0,165.1432,165.1432,164.9661,164.9661,200.0
2016-10-06 09:50:00,176.9,177.22,176.7,177.22,6100.0,164.9288,165.2271,164.7423,165.2271,6100.0
2016-10-06 09:55:00,177.05,177.16,177.05,177.16,341.0,165.0686,165.1712,165.0686,165.1712,341.0
2016-10-06 10:00:00,177.17,177.17,177.17,177.17,300.0,165.1805,165.1805,165.1805,165.1805,300.0
2016-10-06 10:05:00,177.16,177.19,177.01,177.14,3224.0,165.1712,165.1992,165.0313,165.1525,3224.0
2016-10-06 10:10:00,177.14,177.14,177.0,177.03,1500.0,165.1525,165.1525,165.022,165.05,1500.0
2016-10-06 10:15:00,177.09,177.09,176.92,176.98,1296.0,165.1059,165.1059,164.9474,165.0034,1296.0
2016-10-06 10:20:00,176.88,177.1,176.74,176.94,4148.0,164.9101,165.1152,164.7796,164.9661,4148.0
2016-10-06 10:25:00,176.9,177.03,176.81,176.86,4596.0,164.9288,165.05,164.8449,164.8915,4596.0
2016-10-06 10:30:00,176.8,176.84,176.7,176.7,1938.0,164.8355,164.8728,164.7423,164.7423,1938.0
2016-10-06 10:35:00,176.7,176.7,176.7,176.7,0.0,164.7423,164.7423,164.7423,164.7423,0.0
2016-10-06 10:40:00,176.65,176.69,176.47,176.54,2477.0,164.6957,164.733,164.5279,164.5931,2477.0
2016-10-06 10:45:00,176.52,176.62,176.32,176.44,1600.0,164.5745,164.6677,164.388,164.4999,1600.0
2016-10-06 10:50:00,176.44,176.44,176.31,176.37,1029.0,164.4999,164.4999,164.3787,164.4346,1029.0
2016-10-06 10:55:00,176.3,176.52,176.3,176.5,8200.0,164.3694,164.5745,164.3694,164.5558,8200.0
2016-10-06 11:00:00,176.51,176.91,176.51,176.79,6017.0,164.5652,164.9381,164.5652,164.8262,6017.0
2016-10-06 11:05:00,176.76,176.79,176.62,176.62,1000.0,164.7983,164.8262,164.6677,164.6677,1000.0
2016-10-06 11:10:00,176.68,176.71,176.6,176.65,2794.0,164.7237,164.7516,164.6491,164.6957,2794.0
2016-10-06 11:15:00,176.65,176.65,176.52,176.62,400.0,164.6957,164.6957,164.5745,164.6677,400.0
2016-10-06 11:20:00,176.61,176.7,176.57,176.62,3647.0,164.6584,164.7423,164.6211,164.6677,3647.0
2016-10-06 11:25:00,176.62,176.65,176.62,176.64,1100.0,164.6677,164.6957,164.6677,164.6864,1100.0
2016-10-06 11:30:00,176.65,176.68,176.57,176.63,2721.0,164.6957,164.7237,164.6211,164.677,2721.0
2016-10-06 11:35:00,176.58,176.67,176.58,176.65,1779.0,164.6304,164.7143,164.6304,164.6957,1779.0
2016-10-06 11:40:00,176.68,176.89,176.68,176.8,2264.0,164.7237,164.9195,164.7237,164.8355,2264.0
2016-10-06 11:45:00,176.89,177.08,176.88,177.0,2600.0,164.9195,165.0966,164.9101,165.022,2600.0
2016-10-06 11:50:00,177.01,177.36,177.01,177.09,7938.0,165.0313,165.3576,165.0313,165.1059,7938.0
2016-10-06 11:55:00,177.06,177.33,177.06,177.22,3300.0,165.078,165.3297,165.078,165.2271,3300.0
2016-10-06 12:00:00,177.29,177.44,177.24,177.43,4400.0,165.2924,165.4322,165.2458,165.4229,4400.0
2016-10-06 12:05:00,177.4,177.55,177.3,177.45,9500.0,165.3949,165.5348,165.3017,165.4416,9500.0
2016-10-06 12:10:00,177.39,177.51,177.33,177.4,16490.0,165.3856,165.4975,165.3297,165.3949,16490.0
2016-10-06 12:15:00,177.41,177.41,177.4,177.4,800.0,165.4043,165.4043,165.3949,165.3949,800.0
2016-10-06 12:20:00,177.4,177.56,177.37,177.52,5724.0,165.3949,165.5441,165.367,165.5068,5724.0
2016-10-06 12:25:00,177.4,177.46,177.33,177.37,2600.0,165.3949,165.4509,165.3297,165.367,2600.0
2016-10-06 12:30:00,177.36,177.46,177.34,177.36,5494.0,165.3576,165.4509,165.339,165.3576,5494.0
2016-10-06 12:35:00,177.41,177.45,177.37,177.43,6800.0,165.4043,165.4416,165.367,165.4229,6800.0
2016-10-06 12:40:00,177.42,177.55,177.38,177.4,7049.0,165.4136,165.5348,165.3763,165.3949,7049.0
2016-10-06 12:45:00,177.4,177.46,177.39,177.45,3100.0,165.3949,165.4509,165.3856,165.4416,3100.0
2016-10-06 12:50:00,177.43,177.58,177.38,177.58,4788.0,165.4229,165.5628,165.3763,165.5628,4788.0
2016-10-06 12:55:00,177.62,177.63,177.55,177.56,1600.0,165.6001,165.6094,165.5348,165.5441,1600.0
2016-10-06 13:00:00,177.52,177.54,177.41,177.41,1059.0,165.5068,165.5255,165.4043,165.4043,1059.0
2016-10-06 13:05:00,177.4,177.56,177.4,177.56,1500.0,165.3949,165.5441,165.3949,165.5441,1500.0
2016-10-06 13:10:00,177.52,177.59,177.5,177.56,1100.0,165.5068,165.5721,165.4882,165.5441,1100.0
2016-10-06 13:15:00,177.57,177.6,177.42,177.6,7589.0,165.5534,165.5814,165.4136,165.5814,7589.0
2016-10-06 13:20:00,177.56,177.56,177.43,177.5,600.0,165.5441,165.5441,165.4229,165.4882,600.0
2016-10-06 13:25:00,177.45,177.55,177.42,177.55,1200.0,165.4416,165.5348,165.4136,165.5348,1200.0
2016-10-06 13:30:00,177.51,177.68,177.51,177.68,2600.0,165.4975,165.656,165.4975,165.656,2600.0
2016-10-06 13:35:00,177.65,177.73,177.65,177.69,3301.0,165.628,165.7026,165.628,165.6653,3301.0
2016-10-06 13:40:00,177.67,177.79,177.67,177.77,1800.0,165.6467,165.7585,165.6467,165.7399,1800.0
2016-10-06 13:45:00,177.71,177.73,177.68,177.68,1622.0,165.684,165.7026,165.656,165.656,1622.0
2016-10-06 13:50:00,177.68,178.21,177.67,178.14,9354.0,165.656,166.1501,165.6467,166.0849,9354.0
2016-10-06 13:55:00,178.08,178.08,177.8,177.8,2200.0,166.0289,166.0289,165.7679,165.7679,2200.0
2016-10-06 14:00:00,177.8,177.86,177.62,177.62,3900.0,165.7679,165.8238,165.6001,165.6001,3900.0
2016-10-06 14:05:00,177.68,177.74,177.52,177.59,3300.0,165.656,165.7119,165.5068,165.5721,3300.0
2016-10-06 14:10:00,177.51,177.52,177.4,177.44,4135.0,165.4975,165.5068,165.3949,165.4322,4135.0
2016-10-06 14:15:00,177.46,177.51,177.41,177.49,3100.0,165.4509,165.4975,165.4043,165.4789,3100.0
2016-10-06 14:20:00,177.51,177.51,177.32,177.35,6800.0,165.4975,165.4975,165.3204,165.3483,6800.0
2016-10-06 14:25:00,177.39,177.48,177.35,177.35,3609.0,165.3856,165.4695,165.3483,165.3483,3609.0
2016-10-06 14:30:00,177.33,177.36,177.27,177.3,600.0,165.3297,165.3576,165.2737,165.3017,600.0
2016-10-06 14:35:00,177.25,177.33,177.19,177.19,1100.0,165.2551,165.3297,165.1992,165.1992,1100.0
2016-10-06 14:40:00,177.24,177.37,177.16,177.3,2300.0,165.2458,165.367,165.1712,165.3017,2300.0
2016-10-06 14:45:00,177.25,177.27,177.21,177.21,1000.0,165.2551,165.2737,165.2178,165.2178,1000.0
2016-10-06 14:50:00,177.24,177.42,177.24,177.27,1100.0,165.2458,165.4136,165.2458,165.2737,1100.0
2016-10-06 14:55:00,177.11,177.27,177.11,177.25,1000.0,165.1246,165.2737,165.1246,165.2551,1000.0
2016-10-06 15:00:00,177.24,177.24,177.09,177.19,2814.0,165.2458,165.2458,165.1059,165.1992,2814.0
2016-10-06 15:05:00,177.16,177.31,177.13,177.2,2503.0,165.1712,165.311,165.1432,165.2085,2503.0
2016-10-06 15:10:00,177.11,177.11,176.89,176.98,2500.0,165.1246,165.1246,164.9195,165.0034,2500.0
2016-10-06 15:15:00,176.99,177.35,176.96,177.24,20438.0,165.0127,165.3483,164.9847,165.2458,20438.0
2016-10-06 15:20:00,177.28,177.39,177.22,177.31,9707.0,165.2831,165.3856,165.2271,165.311,9707.0
2016-10-06 15:25:00,177.32,177.33,177.19,177.31,3341.0,165.3204,165.3297,165.1992,165.311,3341.0
2016-10-06 15:30:00,177.28,177.35,177.24,177.3,5997.0,165.2831,165.3483,165.2458,165.3017,5997.0
2016-10-06 15:35:00,177.3,177.47,177.29,177.4,8373.0,165.3017,165.4602,165.2924,165.3949,8373.0
2016-10-06 15:40:00,177.4,177.48,177.26,177.28,24813.0,165.3949,165.4695,165.2644,165.2831,24813.0
2016-10-06 15:45:00,177.21,177.27,177.1,177.18,7442.0,165.2178,165.2737,165.1152,165.1898,7442.0
2016-10-06 15:50:00,177.18,177.21,177.03,177.03,52103.0,165.1898,165.2178,165.05,165.05,52103.0
2016-10-06 15:55:00,177.07,177.45,177.05,177.25,45238.0,165.0873,165.4416,165.0686,165.2551,45238.0
2016-10-07 09:30:00,177.92,177.92,177.57,177.57,2812.0,165.8798,165.8798,165.5534,165.5534,2812.0
2016-10-07 09:35:00,177.27,177.64,177.25,177.34,4700.0,165.2737,165.6187,165.2551,165.339,4700.0
2016-10-07 09:40:00,177.26,177.58,177.1,177.1,900.0,165.2644,165.5628,165.1152,165.1152,900.0
2016-10-07 09:45:00,177.36,177.36,176.85,176.95,4137.0,165.3576,165.3576,164.8822,164.9754,4137.0
2016-10-07 09:50:00,176.97,177.4,176.88,177.2,8200.0,164.994,165.3949,164.9101,165.2085,8200.0
2016-10-07 09:55:00,177.2,177.2,177.05,177.09,2500.0,165.2085,165.2085,165.0686,165.1059,2500.0
2016-10-07 10:00:00,176.87,176.87,176.87,176.87,100.0,164.9008,164.9008,164.9008,164.9008,100.0
2016-10-07 10:05:00,176.8,176.85,176.55,176.55,1800.0,164.8355,164.8822,164.6025,164.6025,1800.0
2016-10-07 10:10:00,176.69,176.72,176.46,176.46,3212.0,164.733,164.761,164.5186,164.5186,3212.0
2016-10-07 10:15:00,176.6,176.61,176.41,176.53,2200.0,164.6491,164.6584,164.4719,164.5838,2200.0
2016-10-07 10:20:00,176.61,176.92,176.61,176.91,3734.0,164.6584,164.9474,164.6584,164.9381,3734.0
2016-10-07 10:25:00,177.03,177.18,177.01,177.18,1300.0,165.05,165.1898,165.0313,165.1898,1300.0
2016-10-07 10:30:00,177.03,177.07,176.94,176.99,1500.0,165.05,165.0873,164.9661,165.0127,1500.0
2016-10-07 10:35:00,176.91,177.07,176.85,177.07,3119.0,164.9381,165.0873,164.8822,165.0873,3119.0
2016-10-07 10:40:00,177.07,177.1,176.91,177.02,7623.0,165.0873,165.1152,164.9381,165.0407,7623.0
2016-10-07 10:45:00,177.02,177.03,176.89,177.02,4383.0,165.0407,165.05,164.9195,165.0407,4383.0
2016-10-07 10:50:00,177.04,177.13,177.02,177.09,2328.0,165.0593,165.1432,165.0407,165.1059,2328.0
2016-10-07 10:55:00,177.05,177.05,176.82,176.82,1000.0,165.0686,165.0686,164.8542,164.8542,1000.0
2016-10-07 11:00:00,176.82,176.93,176.76,176.93,1800.0,164.8542,164.9567,164.7983,164.9567,1800.0
2016-10-07 11:05:00,176.77,177.06,176.77,177.06,9700.0,164.8076,165.078,164.8076,165.078,9700.0
2016-10-07 11:10:00,177.0,177.04,176.95,176.95,2485.0,165.022,165.0593,164.9754,164.9754,2485.0
2016-10-07 11:15:00,176.89,176.92,176.89,176.92,400.0,164.9195,164.9474,164.9195,164.9474,400.0
2016-10-07 11:20:00,176.93,177.06,176.86,176.86,3600.0,164.9567,165.078,164.8915,164.8915,3600.0
2016-10-07 11:25:00,176.89,176.94,176.76,176.76,1355.0,164.9195,164.9661,164.7983,164.7983,1355.0
2016-10-07 11:30:00,176.73,176.83,176.57,176.59,3500.0,164.7703,164.8635,164.6211,164.6398,3500.0
2016-10-07 11:35:00,176.56,176.69,176.52,176.69,3462.0,164.6118,164.733,164.5745,164.733,3462.0
2016-10-07 11:40:00,176.69,176.71,176.66,176.67,800.0,164.733,164.7516,164.705,164.7143,800.0
2016-10-07 11:45:00,176.53,176.58,176.44,176.44,600.0,164.5838,164.6304,164.4999,164.4999,600.0
2016-10-07 11:50:00,176.53,176.59,176.36,176.59,3100.0,164.5838,164.6398,164.4253,164.6398,3100.0
2016-10-07 11:55:00,176.48,176.68,176.48,176.68,1700.0,164.5372,164.7237,164.5372,164.7237,1700.0
2016-10-07 12:00:00,176.64,177.07,176.64,177.07,7998.0,164.6864,165.0873,164.6864,165.0873,7998.0
2016-10-07 12:05:00,177.09,177.19,177.01,177.14,3800.0,165.1059,165.1992,165.0313,165.1525,3800.0
2016-10-07 12:10:00,177.12,177.19,177.12,177.14,900.0,165.1339,165.1992,165.1339,165.1525,900.0
2016-10-07 12:15:00,177.12,177.14,177.12,177.12,300.0,165.1339,165.1525,165.1339,165.1339,300.0
2016-10-07 12:20:00,177.05,177.21,177.0,177.11,4520.0,165.0686,165.2178,165.022,165.1246,4520.0
2016-10-07 12:25:00,177.12,177.18,177.12,177.16,2700.0,165.1339,165.1898,165.1339,165.1712,2700.0
2016-10-07 12:30:00,177.15,177.18,177.15,177.18,200.0,165.1619,165.1898,165.1619,165.1898,200.0
2016-10-07 12:35:00,177.14,177.14,177.09,177.13,600.0,165.1525,165.1525,165.1059,165.1432,600.0
2016-10-07 12:40:00,177.05,177.09,177.0,177.07,4400.0,165.0686,165.1059,165.022,165.0873,4400.0
2016-10-07 12:45:00,177.06,177.21,177.06,177.21,4100.0,165.078,165.2178,165.078,165.2178,4100.0
2016-10-07 12:50:00,177.16,177.16,177.0,177.08,34594.0,165.1712,165.1712,165.022,165.0966,34594.0
2016-10-07 12:55:00,177.08,177.14,177.07,177.14,6748.0,165.0966,165.1525,165.0873,165.1525,6748.0
2016-10-07 13:00:00,177.14,177.14,177.03,177.11,3300.0,165.1525,165.1525,165.05,165.1246,3300.0
2016-10-07 13:05:00,177.14,177.18,177.08,177.17,2400.0,165.1525,165.1898,165.0966,165.1805,2400.0
2016-10-07 13:10:00,177.18,177.21,177.16,177.19,515.0,165.1898,165.2178,165.1712,165.1992,515.0
2016-10-07 13:15:00,177.21,177.23,177.16,177.19,41170.0,165.2178,165.2364,165.1712,165.1992,41170.0
2016-10-07 13:20:00,177.2,177.27,177.11,177.19,127129.0,165.2085,165.2737,165.1246,165.1992,127129.0
2016-10-07 13:25:00,177.17,177.29,177.16,177.28,28700.0,165.1805,165.2924,165.1712,165.2831,28700.0
2016-10-07 13:30:00,177.25,177.3,177.22,177.24,8100.0,165.2551,165.3017,165.2271,165.2458,8100.0
2016-10-07 13:35:00,177.24,177.28,177.18,177.18,8919.0,165.2458,165.2831,165.1898,165.1898,8919.0
2016-10-07 13:40:00,177.18,177.24,177.18,177.2,2000.0,165.1898,165.2458,165.1898,165.2085,2000.0
2016-10-07 13:45:00,177.2,177.24,177.2,177.24,300.0,165.2085,165.2458,165.2085,165.2458,300.0
2016-10-07 13:50:00,177.21,177.22,177.18,177.22,700.0,165.2178,165.2271,165.1898,165.2271,700.0
2016-10-07 13:55:00,177.17,177.18,177.06,177.06,1000.0,165.1805,165.1898,165.078,165.078,1000.0
2016-10-07 14:00:00,177.09,177.13,177.08,177.13,900.0,165.1059,165.1432,165.0966,165.1432,900.0
2016-10-07 14:05:00,177.09,177.12,177.09,177.09,300.0,165.1059,165.1339,165.1059,165.1059,300.0
2016-10-07 14:10:00,177.13,177.37,177.12,177.36,37767.0,165.1432,165.367,165.1339,165.3576,37767.0
2016-10-07 14:15:00,177.43,177.55,177.4,177.46,2109.0,165.4229,165.5348,165.3949,165.4509,2109.0
2016-10-07 14:20:00,177.43,177.51,177.35,177.4,4932.0,165.4229,165.4975,165.3483,165.3949,4932.0
2016-10-07 14:25:00,177.42,177.52,177.42,177.49,59661.0,165.4136,165.5068,165.4136,165.4789,59661.0
2016-10-07 14:30:00,177.55,177.65,177.47,177.53,6602.0,165.5348,165.628,165.4602,165.5161,6602.0
2016-10-07 14:35:00,177.48,177.5,177.43,177.5,2329.0,165.4695,165.4882,165.4229,165.4882,2329.0
2016-10-07 14:40:00,177.43,177.5,177.39,177.41,4000.0,165.4229,165.4882,165.3856,165.4043,4000.0
2016-10-07 14:45:00,177.47,177.57,177.32,177.55,4300.0,165.4602,165.5534,165.3204,165.5348,4300.0
2016-10-07 14:50:00,177.57,177.61,177.54,177.58,3401.0,165.5534,165.5907,165.5255,165.5628,3401.0
2016-10-07 14:55:00,177.58,177.63,177.47,177.47,8313.0,165.5628,165.6094,165.4602,165.4602,8313.0
2016-10-07 15:00:00,177.47,177.56,177.47,177.51,2000.0,165.4602,165.5441,165.4602,165.4975,2000.0
2016-10-07 15:05:00,177.51,177.6,177.46,177.47,2700.0,165.4975,165.5814,165.4509,165.4602,2700.0
2016-10-07 15:10:00,177.49,177.64,177.46,177.56,2700.0,165.4789,165.6187,165.4509,165.5441,2700.0
2016-10-07 15:15:00,177.57,177.61,177.46,177.47,5623.0,165.5534,165.5907,165.4509,165.4602,5623.0
2016-10-07 15:20:00,177.47,177.58,177.47,177.51,8901.0,165.4602,165.5628,165.4602,165.4975,8901.0
2016-10-07 15:25:00,177.52,177.55,177.47,177.53,6429.0,165.5068,165.5348,165.4602,165.5161,6429.0
2016-10-07 15:30:00,177.61,177.66,177.55,177.59,4200.0,165.5907,165.6373,165.5348,165.5721,4200.0
2016-10-07 15:35:00,177.58,177.7,177.57,177.64,5120.0,165.5628,165.6746,165.5534,165.6187,5120.0
2016-10-07 15:40:00,177.6,177.67,177.56,177.6,5316.0,165.5814,165.6467,165.5441,165.5814,5316.0
2016-10-07 15:45:00,177.59,177.67,177.59,177.62,13175.0,165.5721,165.6467,165.5721,165.6001,13175.0
2016-10-07 15:50:00,177.63,177.88,177.63,177.72,21176.0,165.6094,165.8425,165.6094,165.6933,21176.0
2016-10-07 15:55:00,177.76,177.87,177.69,177.74,59531.0,165.7306,165.8331,165.6653,165.7119,59531.0
2016-10-10 09:30:00,177.79,178.2,177.79,178.1,3667.0,165.7585,166.1408,165.7585,166.0476,3667.0
2016-10-10 09:35:00,178.25,178.45,178.04,178.09,9036.0,166.1874,166.3739,165.9916,166.0382,9036.0
2016-10-10 09:40:00,178.28,178.41,178.22,178.41,3500.0,166.2154,166.3366,166.1595,166.3366,3500.0
2016-10-10 09:45:00,178.43,178.49,178.12,178.13,2000.0,166.3552,166.4112,166.0662,166.0755,2000.0
2016-10-10 09:50:00,178.4,178.4,178.05,178.08,840.0,166.3273,166.3273,166.001,166.0289,840.0
2016-10-10 09:55:00,178.13,178.15,177.53,177.53,6163.0,166.0755,166.0942,165.5161,165.5161,6163.0
2016-10-10 10:00:00,177.58,177.82,177.58,177.75,1300.0,165.5628,165.7865,165.5628,165.7213,1300.0
2016-10-10 10:05:00,177.75,177.99,177.75,177.75,3400.0,165.7213,165.945,165.7213,165.7213,3400.0
2016-10-10 10:10:00,177.8,177.97,177.77,177.97,2005.0,165.7679,165.9264,165.7399,165.9264,2005.0
2016-10-10 10:15:00,177.78,178.05,177.78,177.81,21998.0,165.7492,166.001,165.7492,165.7772,21998.0
2016-10-10 10:20:00,177.84,177.9,177.64,177.78,15200.0,165.8052,165.8611,165.6187,165.7492,15200.0
2016-10-10 10:25:00,177.78,177.83,177.72,177.72,1500.0,165.7492,165.7958,165.6933,165.6933,1500.0
2016-10-10 10:30:00,177.86,177.98,177.83,177.88,2400.0,165.8238,165.9357,165.7958,165.8425,2400.0
2016-10-10 10:35:00,177.88,177.88,177.8,177.81,4500.0,165.8425,165.8425,165.7679,165.7772,4500.0
2016-10-10 10:40:00,177.78,177.78,177.63,177.63,1100.0,165.7492,165.7492,165.6094,165.6094,1100.0
2016-10-10 10:45:00,177.61,177.61,177.42,177.6,32448.0,165.5907,165.5907,165.4136,165.5814,32448.0
2016-10-10 10:50:00,177.68,177.87,177.68,177.87,1250.0,165.656,165.8331,165.656,165.8331,1250.0
2016-10-10 10:55:00,177.87,177.96,177.73,177.96,35936.0,165.8331,165.917,165.7026,165.917,35936.0
2016-10-10 11:00:00,177.99,178.0,177.49,177.68,123967.0,165.945,165.9543,165.4789,165.656,123967.0
2016-10-10 11:05:00,177.8,177.95,177.72,177.95,31900.0,165.7679,165.9077,165.6933,165.9077,31900.0
2016-10-10 11:10:00,177.95,178.19,177.88,178.08,8055.0,165.9077,166.1315,165.8425,166.0289,8055.0
2016-10-10 11:15:00,178.0,178.04,177.88,177.93,3538.0,165.9543,165.9916,165.8425,165.8891,3538.0
2016-10-10 11:20:00,177.93,178.17,177.85,178.13,12429.0,165.8891,166.1128,165.8145,166.0755,12429.0
2016-10-10 11:25:00,178.09,178.16,177.98,177.98,5375.0,166.0382,166.1035,165.9357,165.9357,5375.0
2016-10-10 11:30:00,177.97,178.14,177.96,178.03,3200.0,165.9264,166.0849,165.917,165.9823,3200.0
2016-10-10 11:35:00,178.04,178.17,177.91,177.94,6000.0,165.9916,166.1128,165.8704,165.8984,6000.0
2016-10-10 11:40:00,177.97,178.06,177.86,177.87,5239.0,165.9264,166.0103,165.8238,165.8331,5239.0
2016-10-10 11:45:00,177.9,177.99,177.9,177.99,4300.0,165.8611,165.945,165.8611,165.945,4300.0
2016-10-10 11:50:00,177.95,177.95,177.9,177.9,1425.0,165.9077,165.9077,165.8611,165.8611,1425.0
2016-10-10 11:55:00,177.76,177.83,177.76,177.81,500.0,165.7306,165.7958,165.7306,165.7772,500.0
2016-10-10 12:00:00,177.85,178.01,177.85,177.95,3400.0,165.8145,165.9637,165.8145,165.9077,3400.0
2016-10-10 12:05:00,177.82,178.0,177.82,177.93,3200.0,165.7865,165.9543,165.7865,165.8891,3200.0
2016-10-10 12:10:00,177.94,177.99,177.72,177.87,4221.0,165.8984,165.945,165.6933,165.8331,4221.0
2016-10-10 12:15:00,177.95,177.96,177.81,177.81,3500.0,165.9077,165.917,165.7772,165.7772,3500.0
2016-10-10 12:20:00,177.81,177.9,177.78,177.78,3110.0,165.7772,165.8611,165.7492,165.7492,3110.0
2016-10-10 12:25:00,177.89,178.09,177.85,178.06,4900.0,165.8518,166.0382,165.8145,166.0103,4900.0
2016-10-10 12:30:00,178.07,178.07,178.02,178.05,1200.0,166.0196,166.0196,165.973,166.001,1200.0
2016-10-10 12:35:00,178.13,178.13,178.03,178.12,1400.0,166.0755,166.0755,165.9823,166.0662,1400.0
2016-10-10 12:40:00,178.19,178.24,178.05,178.21,2100.0,166.1315,166.1781,166.001,166.1501,2100.0
2016-10-10 12:45:00,178.23,178.25,177.92,178.14,10534.0,166.1688,166.1874,165.8798,166.0849,10534.0
2016-10-10 12:50:00,178.15,178.15,178.14,178.15,190.0,166.0942,166.0942,166.0849,166.0942,190.0
2016-10-10 12:55:00,178.15,178.15,178.15,178.15,0.0,166.0942,166.0942,166.0942,166.0942,0.0
2016-10-10 13:00:00,178.19,178.27,178.19,178.27,1400.0,166.1315,166.2061,166.1315,166.2061,1400.0
2016-10-10 13:05:00,178.35,178.39,178.35,178.39,300.0,166.2807,166.3179,166.2807,166.3179,300.0
2016-10-10 13:10:00,178.34,178.34,178.34,178.34,200.0,166.2713,166.2713,166.2713,166.2713,200.0
2016-10-10 13:15:00,178.34,178.38,178.3,178.36,2500.0,166.2713,166.3086,166.234,166.29,2500.0
2016-10-10 13:20:00,178.38,178.45,178.37,178.45,2700.0,166.3086,166.3739,166.2993,166.3739,2700.0
2016-10-10 13:25:00,178.46,178.46,178.37,178.39,3200.0,166.3832,166.3832,166.2993,166.3179,3200.0
2016-10-10 13:30:00,178.34,178.48,178.34,178.47,2100.0,166.2713,166.4019,166.2713,166.3925,2100.0
2016-10-10 13:35:00,178.48,178.56,178.44,178.49,6361.0,166.4019,166.4764,166.3646,166.4112,6361.0
2016-10-10 13:40:00,178.55,178.68,178.44,178.57,9000.0,166.4671,166.5883,166.3646,166.4858,9000.0
2016-10-10 13:45:00,178.59,178.69,178.49,178.55,4700.0,166.5044,166.5976,166.4112,166.4671,4700.0
2016-10-10 13:50:00,178.52,178.65,178.42,178.65,6841.0,166.4391,166.5604,166.3459,166.5604,6841.0
2016-10-10 13:55:00,178.56,178.69,178.53,178.63,2500.0,166.4764,166.5976,166.4485,166.5417,2500.0
2016-10-10 14:00:00,178.68,178.68,178.49,178.54,5280.0,166.5883,166.5883,166.4112,166.4578,5280.0
2016-10-10 14:05:00,178.59,178.65,178.48,178.6,5600.0,166.5044,166.5604,166.4019,166.5137,5600.0
2016-10-10 14:10:00,178.59,178.66,178.55,178.59,7300.0,166.5044,166.5697,166.4671,166.5044,7300.0
2016-10-10 14:15:00,178.59,178.69,178.57,178.64,1900.0,166.5044,166.5976,166.4858,166.551,1900.0
2016-10-10 14:20:00,178.69,178.7,178.56,178.6,5329.0,166.5976,166.607,166.4764,166.5137,5329.0
2016-10-10 14:25:00,178.57,178.58,178.43,178.48,12924.0,166.4858,166.4951,166.3552,166.4019,12924.0
2016-10-10 14:30:00,178.46,178.59,178.44,178.56,3700.0,166.3832,166.5044,166.3646,166.4764,3700.0
2016-10-10 14:35:00,178.59,178.6,178.49,178.51,6600.0,166.5044,166.5137,166.4112,166.4298,6600.0
2016-10-10 14:40:00,178.57,178.61,178.5,178.5,3181.0,166.4858,166.5231,166.4205,166.4205,3181.0
2016-10-10 14:45:00,178.5,178.57,178.47,178.56,4100.0,166.4205,166.4858,166.3925,166.4764,4100.0
2016-10-10 14:50:00,178.56,178.63,178.56,178.61,2900.0,166.4764,166.5417,166.4764,166.5231,2900.0
2016-10-10 14:55:00,178.6,178.6,178.47,178.58,11538.0,166.5137,166.5137,166.3925,166.4951,11538.0
2016-10-10 15:00:00,178.55,178.64,178.52,178.52,6422.0,166.4671,166.551,166.4391,166.4391,6422.0
2016-10-10 15:05:00,178.54,178.62,178.5,178.52,3702.0,166.4578,166.5324,166.4205,166.4391,3702.0
2016-10-10 15:10:00,178.53,178.63,178.39,178.42,6808.0,166.4485,166.5417,166.3179,166.3459,6808.0
2016-10-10 15:15:00,178.4,178.54,178.34,178.46,29160.0,166.3273,166.4578,166.2713,166.3832,29160.0
2016-10-10 15:20:00,178.45,178.46,178.17,178.23,7223.0,166.3739,166.3832,166.1128,166.1688,7223.0
2016-10-10 15:25:00,178.21,178.53,178.21,178.38,10487.0,166.1501,166.4485,166.1501,166.3086,10487.0
2016-10-10 15:30:00,178.41,178.48,178.37,178.39,5308.0,166.3366,166.4019,166.2993,166.3179,5308.0
2016-10-10 15:35:00,178.4,178.58,178.39,178.53,4543.0,166.3273,166.4951,166.3179,166.4485,4543.0
2016-10-10 15:40:00,178.52,178.71,178.52,178.58,5922.0,166.4391,166.6163,166.4391,166.4951,5922.0
2016-10-10 15:45:00,178.56,178.65,178.52,178.59,7212.0,166.4764,166.5604,166.4391,166.5044,7212.0
2016-10-10 15:50:00,178.59,178.64,178.38,178.4,17375.0,166.5044,166.551,166.3086,166.3273,17375.0
2016-10-10 15:55:00,178.38,178.62,178.38,178.49,14226.0,166.3086,166.5324,166.3086,166.4112,14226.0
2016-10-11 09:30:00,178.16,178.72,177.82,177.82,2470.0,166.3748,166.8978,166.0573,166.0573,2470.0
2016-10-11 09:35:00,177.75,177.92,177.46,177.52,7225.0,165.992,166.1507,165.7211,165.7772,7225.0
2016-10-11 09:40:00,177.55,177.87,177.55,177.87,7060.0,165.8052,166.104,165.8052,166.104,7060.0
2016-10-11 09:45:00,177.75,177.87,177.51,177.67,4000.0,165.992,166.104,165.7678,165.9173,4000.0
2016-10-11 09:50:00,177.67,178.22,177.52,178.0,17940.0,165.9173,166.4309,165.7772,166.2254,17940.0
2016-10-11 09:55:00,178.04,178.12,177.95,178.04,900.0,166.2628,166.3375,166.1787,166.2628,900.0
2016-10-11 10:00:00,178.0,178.41,177.93,178.2,6502.0,166.2254,166.6083,166.1601,166.4122,6502.0
2016-10-11 10:05:00,178.18,178.37,178.03,178.21,10800.0,166.3935,166.571,166.2534,166.4215,10800.0
2016-10-11 10:10:00,178.17,178.19,177.97,177.97,1500.0,166.3842,166.4029,166.1974,166.1974,1500.0
2016-10-11 10:15:00,178.0,178.01,177.92,177.95,2600.0,166.2254,166.2348,166.1507,166.1787,2600.0
2016-10-11 10:20:00,177.9,178.07,177.9,177.93,1400.0,166.132,166.2908,166.132,166.1601,1400.0
2016-10-11 10:25:00,177.93,178.05,177.83,177.9,7708.0,166.1601,166.2721,166.0667,166.132,7708.0
2016-10-11 10:30:00,177.98,178.01,177.84,177.86,7500.0,166.2068,166.2348,166.076,166.0947,7500.0
2016-10-11 10:35:00,177.86,177.86,177.59,177.59,9700.0,166.0947,166.0947,165.8426,165.8426,9700.0
2016-10-11 10:40:00,177.7,177.9,177.61,177.81,10100.0,165.9453,166.132,165.8612,166.048,10100.0
2016-10-11 10:45:00,177.93,177.95,177.87,177.87,2600.0,166.1601,166.1787,166.104,166.104,2600.0
2016-10-11 10:50:00,177.9,177.93,177.82,177.86,11358.0,166.132,166.1601,166.0573,166.0947,11358.0
2016-10-11 10:55:00,177.85,178.08,177.72,177.8,15397.0,166.0854,166.3001,165.964,166.0387,15397.0
2016-10-11 11:00:00,177.7,177.72,177.59,177.69,19271.0,165.9453,165.964,165.8426,165.9359,19271.0
2016-10-11 11:05:00,177.7,177.78,177.48,177.51,11329.0,165.9453,166.02,165.7398,165.7678,11329.0
2016-10-11 11:10:00,177.55,177.62,177.52,177.6,13294.0,165.8052,165.8706,165.7772,165.8519,13294.0
2016-10-11 11:15:00,177.53,177.97,177.52,177.76,23817.0,165.7865,166.1974,165.7772,166.0013,23817.0
2016-10-11 11:20:00,177.76,177.86,177.75,177.81,6799.0,166.0013,166.0947,165.992,166.048,6799.0
2016-10-11 11:25:00,177.85,177.86,177.75,177.75,11090.0,166.0854,166.0947,165.992,165.992,11090.0
2016-10-11 11:30:00,177.8,177.85,177.76,177.77,3192.0,166.0387,166.0854,166.0013,166.0106,3192.0
2016-10-11 11:35:00,177.78,177.85,177.75,177.84,6562.0,166.02,166.0854,165.992,166.076,6562.0
2016-10-11 11:40:00,177.84,177.85,177.76,177.84,3590.0,166.076,166.0854,166.0013,166.076,3590.0
2016-10-11 11:45:00,177.8,177.84,177.75,177.81,7339.0,166.0387,166.076,165.992,166.048,7339.0
2016-10-11 11:50:00,177.79,177.86,177.76,177.82,3695.0,166.0293,166.0947,166.0013,166.0573,3695.0
2016-10-11 11:55:00,177.79,177.91,177.75,177.91,10727.0,166.0293,166.1414,165.992,166.1414,10727.0
2016-10-11 12:00:00,177.86,177.86,177.73,177.8,12300.0,166.0947,166.0947,165.9733,166.0387,12300.0
2016-10-11 12:05:00,177.81,177.83,177.7,177.77,4255.0,166.048,166.0667,165.9453,166.0106,4255.0
2016-10-11 12:10:00,177.8,177.8,177.73,177.79,4740.0,166.0387,166.0387,165.9733,166.0293,4740.0
2016-10-11 12:15:00,177.75,177.78,177.69,177.69,8320.0,165.992,166.02,165.9359,165.9359,8320.0
2016-10-11 12:20:00,177.75,177.75,177.64,177.68,5770.0,165.992,165.992,165.8892,165.9266,5770.0
2016-10-11 12:25:00,177.62,177.62,177.56,177.61,800.0,165.8706,165.8706,165.8145,165.8612,800.0
2016-10-11 12:30:00,177.57,177.67,177.56,177.62,8365.0,165.8239,165.9173,165.8145,165.8706,8365.0
2016-10-11 12:35:00,177.59,177.87,177.59,177.84,9500.0,165.8426,166.104,165.8426,166.076,9500.0
2016-10-11 12:40:00,177.86,177.98,177.71,177.83,4100.0,166.0947,166.2068,165.9546,166.0667,4100.0
2016-10-11 12:45:00,177.74,177.8,177.7,177.79,8800.0,165.9826,166.0387,165.9453,166.0293,8800.0
2016-10-11 12:50:00,177.75,177.76,177.59,177.6,1900.0,165.992,166.0013,165.8426,165.8519,1900.0
2016-10-11 12:55:00,177.6,177.67,177.59,177.66,17102.0,165.8519,165.9173,165.8426,165.9079,17102.0
2016-10-11 13:00:00,177.64,177.7,177.6,177.69,10151.0,165.8892,165.9453,165.8519,165.9359,10151.0
2016-10-11 13:05:00,177.67,177.72,177.62,177.64,9964.0,165.9173,165.964,165.8706,165.8892,9964.0
2016-10-11 13:10:00,177.67,177.69,177.51,177.6,28441.0,165.9173,165.9359,165.7678,165.8519,28441.0
2016-10-11 13:15:00,177.6,177.67,177.57,177.65,13975.0,165.8519,165.9173,165.8239,165.8986,13975.0
2016-10-11 13:20:00,177.64,177.73,177.63,177.63,3400.0,165.8892,165.9733,165.8799,165.8799,3400.0
2016-10-11 13:25:00,177.61,177.64,177.45,177.59,37194.0,165.8612,165.8892,165.7118,165.8426,37194.0
2016-10-11 13:30:00,177.59,177.68,177.52,177.52,5183.0,165.8426,165.9266,165.7772,165.7772,5183.0
2016-10-11 13:35:00,177.56,177.56,177.21,177.45,6640.0,165.8145,165.8145,165.4877,165.7118,6640.0
2016-10-11 13:40:00,177.43,177.46,177.22,177.32,24251.0,165.6931,165.7211,165.497,165.5904,24251.0
2016-10-11 13:45:00,177.33,177.35,176.63,176.63,10314.0,165.5997,165.6184,164.9461,164.9461,10314.0
2016-10-11 13:50:00,176.86,177.12,176.75,176.88,11983.0,165.1608,165.4036,165.0581,165.1795,11983.0
2016-10-11 13:55:00,176.85,177.41,176.84,177.33,10300.0,165.1515,165.6745,165.1422,165.5997,10300.0
2016-10-11 14:00:00,177.29,177.44,177.24,177.25,500.0,165.5624,165.7025,165.5157,165.525,500.0
2016-10-11 14:05:00,177.35,177.66,177.25,177.25,30761.0,165.6184,165.9079,165.525,165.525,30761.0
2016-10-11 14:10:00,177.26,177.43,177.16,177.35,4900.0,165.5344,165.6931,165.441,165.6184,4900.0
2016-10-11 14:15:00,177.29,177.29,176.96,177.0,3150.0,165.5624,165.5624,165.2542,165.2916,3150.0
2016-10-11 14:20:00,176.95,177.08,176.89,177.0,15851.0,165.2449,165.3663,165.1889,165.2916,15851.0
2016-10-11 14:25:00,177.02,177.34,176.98,177.24,8342.0,165.3103,165.6091,165.2729,165.5157,8342.0
2016-10-11 14:30:00,177.24,177.33,177.04,177.06,23958.0,165.5157,165.5997,165.3289,165.3476,23958.0
2016-10-11 14:35:00,177.04,177.15,176.92,177.15,5200.0,165.3289,165.4317,165.2169,165.4317,5200.0
2016-10-11 14:40:00,177.09,177.19,176.99,177.03,8500.0,165.3756,165.469,165.2822,165.3196,8500.0
2016-10-11 14:45:00,177.08,177.44,177.04,177.44,18563.0,165.3663,165.7025,165.3289,165.7025,18563.0
2016-10-11 14:50:00,177.44,177.76,177.35,177.7,10328.0,165.7025,166.0013,165.6184,165.9453,10328.0
2016-10-11 14:55:00,177.74,178.3,177.64,178.12,11142.0,165.9826,166.5056,165.8892,166.3375,11142.0
2016-10-11 15:00:00,178.1,178.75,178.0,178.61,8375.0,166.3188,166.9258,166.2254,166.7951,8375.0
2016-10-11 15:05:00,178.6,178.74,178.12,178.15,10350.0,166.7857,166.9165,166.3375,166.3655,10350.0
2016-10-11 15:10:00,178.16,178.16,177.91,177.92,12793.0,166.3748,166.3748,166.1414,166.1507,12793.0
2016-10-11 15:15:00,177.91,177.91,177.59,177.79,5108.0,166.1414,166.1414,165.8426,166.0293,5108.0
2016-10-11 15:20:00,177.79,177.88,177.74,177.78,11807.0,166.0293,166.1134,165.9826,166.02,11807.0
2016-10-11 15:25:00,177.76,177.9,177.68,177.81,15700.0,166.0013,166.132,165.9266,166.048,15700.0
2016-10-11 15:30:00,177.82,177.85,177.7,177.78,6800.0,166.0573,166.0854,165.9453,166.02,6800.0
2016-10-11 15:35:00,177.72,177.84,177.65,177.71,10941.0,165.964,166.076,165.8986,165.9546,10941.0
2016-10-11 15:40:00,177.71,177.97,177.65,177.88,15897.0,165.9546,166.1974,165.8986,166.1134,15897.0
2016-10-11 15:45:00,177.82,178.04,177.79,177.84,19863.0,166.0573,166.2628,166.0293,166.076,19863.0
2016-10-11 15:50:00,177.88,178.03,177.66,177.83,30454.0,166.1134,166.2534,165.9079,166.0667,30454.0
2016-10-11 15:55:00,177.85,177.86,177.34,177.55,65359.0,166.0854,166.0947,165.6091,165.8052,65359.0
2016-10-12 09:30:00,178.0,178.0,177.4,178.0,5557.0,166.2254,166.2254,165.6651,166.2254,5557.0
2016-10-12 09:35:00,177.81,178.13,177.72,177.95,900.0,166.048,166.3468,165.964,166.1787,900.0
2016-10-12 09:40:00,178.09,178.09,177.9,177.9,500.0,166.3095,166.3095,166.132,166.132,500.0
2016-10-12 09:45:00,178.07,178.15,177.99,178.15,4000.0,166.2908,166.3655,166.2161,166.3655,4000.0
2016-10-12 09:50:00,178.18,178.5,178.18,178.27,4021.0,166.3935,166.6924,166.3935,166.4776,4021.0
2016-10-12 09:55:00,178.24,178.24,178.04,178.21,2198.0,166.4496,166.4496,166.2628,166.4215,2198.0
2016-10-12 10:00:00,178.27,178.27,177.39,177.39,5187.0,166.4776,166.4776,165.6558,165.6558,5187.0
2016-10-12 10:05:00,177.5,177.5,177.33,177.33,501.0,165.7585,165.7585,165.5997,165.5997,501.0
2016-10-12 10:10:00,177.33,177.33,177.33,177.33,0.0,165.5997,165.5997,165.5997,165.5997,0.0
2016-10-12 10:15:00,177.33,177.33,177.33,177.33,0.0,165.5997,165.5997,165.5997,165.5997,0.0
2016-10-12 10:20:00,177.33,177.33,177.33,177.33,0.0,165.5997,165.5997,165.5997,165.5997,0.0
2016-10-12 10:25:00,180.0,180.0,178.0,178.67,25644.0,168.0931,168.0931,166.2254,166.8511,25644.0
2016-10-12 10:30:00,178.86,179.24,172.21,174.5,329572.0,167.0285,167.3834,160.8184,162.957,329572.0
2016-10-12 10:35:00,174.5,174.87,167.62,169.35,361358.0,162.957,163.3025,156.5321,158.1476,361358.0
2016-10-12 10:40:00,169.64,171.69,168.35,171.13,360526.0,158.4184,160.3328,157.2138,159.8099,360526.0
2016-10-12 10:45:00,171.18,172.5,170.51,171.07,241970.0,159.8566,161.0893,159.2309,159.7538,241970.0
2016-10-12 10:50:00,171.16,171.76,170.42,171.26,114520.0,159.8379,160.3982,159.1468,159.9313,114520.0
2016-10-12 10:55:00,171.17,171.74,171.0,171.17,65595.0,159.8472,160.3795,159.6885,159.8472,65595.0
2016-10-12 11:00:00,171.17,171.37,170.45,170.66,120512.0,159.8472,160.034,159.1749,159.371,120512.0
2016-10-12 11:05:00,170.66,171.03,170.27,170.77,144744.0,159.371,159.7165,159.0068,159.4737,144744.0
2016-10-12 11:10:00,170.77,170.79,169.73,170.14,181844.0,159.4737,159.4924,158.5025,158.8854,181844.0
2016-10-12 11:15:00,170.03,170.17,169.51,169.97,143304.0,158.7826,158.9134,158.297,158.7266,143304.0
2016-10-12 11:20:00,169.99,170.09,169.73,169.85,44159.0,158.7453,158.8387,158.5025,158.6145,44159.0
2016-10-12 11:25:00,169.85,170.32,169.5,169.62,137341.0,158.6145,159.0535,158.2877,158.3998,137341.0
2016-10-12 11:30:00,169.69,169.69,168.25,168.44,59437.0,158.4651,158.4651,157.1204,157.2978,59437.0
2016-10-12 11:35:00,168.44,168.54,167.5,168.16,91268.0,157.2978,157.3912,156.42,157.0363,91268.0
2016-10-12 11:40:00,168.21,168.74,167.99,167.99,38073.0,157.083,157.578,156.8776,156.8776,38073.0
2016-10-12 11:45:00,168.2,168.2,167.15,167.6,72037.0,157.0737,157.0737,156.0931,156.5134,72037.0
2016-10-12 11:50:00,167.51,168.07,167.13,167.81,84060.0,156.4293,156.9523,156.0745,156.7095,84060.0
2016-10-12 11:55:00,167.86,168.02,167.27,167.52,39400.0,156.7562,156.9056,156.2052,156.4387,39400.0
2016-10-12 12:00:00,167.45,167.77,167.27,167.53,49520.0,156.3733,156.6721,156.2052,156.448,49520.0
2016-10-12 12:05:00,167.5,167.62,167.15,167.31,42096.0,156.42,156.5321,156.0931,156.2426,42096.0
2016-10-12 12:10:00,167.41,168.45,167.41,168.01,53904.0,156.3359,157.3072,156.3359,156.8963,53904.0
2016-10-12 12:15:00,168.08,168.09,167.67,167.88,22363.0,156.9616,156.971,156.5788,156.7749,22363.0
2016-10-12 12:20:00,167.89,168.06,167.75,168.0,36370.0,156.7842,156.943,156.6535,156.8869,36370.0
2016-10-12 12:25:00,167.98,168.59,167.65,167.66,48221.0,156.8682,157.4379,156.5601,156.5694,48221.0
2016-10-12 12:30:00,167.66,167.7,165.68,166.42,61818.0,156.5694,156.6068,154.7204,155.4114,61818.0
2016-10-12 12:35:00,166.5,166.94,165.88,165.89,47205.0,155.4861,155.897,154.9072,154.9165,47205.0
2016-10-12 12:40:00,165.92,165.97,164.55,164.65,124073.0,154.9445,154.9912,153.6651,153.7585,124073.0
2016-10-12 12:45:00,164.57,165.24,164.39,165.0,83563.0,153.6838,154.3095,153.5157,154.0854,83563.0
2016-10-12 12:50:00,164.98,165.29,164.51,164.81,54757.0,154.0667,154.3562,153.6278,153.9079,54757.0
2016-10-12 12:55:00,164.8,165.12,164.28,164.48,74576.0,153.8986,154.1974,153.413,153.5998,74576.0
2016-10-12 13:00:00,164.49,164.64,164.08,164.24,121205.0,153.6091,153.7492,153.2262,153.3756,121205.0
2016-10-12 13:05:00,164.24,164.8,163.75,164.5,105419.0,153.3756,153.8986,152.9181,153.6184,105419.0
2016-10-12 13:10:00,164.46,165.24,164.07,165.1,58392.0,153.5811,154.3095,153.2169,154.1788,58392.0
2016-10-12 13:15:00,165.11,165.6,164.25,164.34,70473.0,154.1881,154.6457,153.385,153.469,70473.0
2016-10-12 13:20:00,164.28,164.49,163.5,164.28,120869.0,153.413,153.6091,152.6846,153.413,120869.0
2016-10-12 13:25:00,164.33,166.48,164.23,166.41,230617.0,153.4597,155.4675,153.3663,155.4021,230617.0
2016-10-12 13:30:00,166.48,167.38,165.88,166.82,80382.0,155.4675,156.3079,154.9072,155.785,80382.0
2016-10-12 13:35:00,166.95,167.0,166.51,166.78,28405.0,155.9064,155.9531,155.4955,155.7476,28405.0
2016-10-12 13:40:00,166.77,167.42,166.46,167.12,49505.0,155.7383,156.3453,155.4488,156.0651,49505.0
2016-10-12 13:45:00,167.22,167.34,166.62,166.89,33306.0,156.1585,156.2706,155.5982,155.8503,33306.0
2016-10-12 13:50:00,166.94,167.39,166.6,167.19,20697.0,155.897,156.3173,155.5795,156.1305,20697.0
2016-10-12 13:55:00,167.06,167.28,166.78,167.03,23418.0,156.0091,156.2145,155.7476,155.9811,23418.0
2016-10-12 14:00:00,166.99,167.22,166.81,167.04,32318.0,155.9437,156.1585,155.7756,155.9904,32318.0
2016-10-12 14:05:00,167.02,167.3,166.87,167.27,35239.0,155.9717,156.2332,155.8317,156.2052,35239.0
2016-10-12 14:10:00,167.28,167.31,167.0,167.05,37795.0,156.2145,156.2426,155.9531,155.9998,37795.0
2016-10-12 14:15:00,167.12,167.16,166.67,166.98,38319.0,156.0651,156.1025,155.6449,155.9344,38319.0
2016-10-12 14:20:00,166.98,167.23,166.85,167.08,18752.0,155.9344,156.1679,155.813,156.0278,18752.0
2016-10-12 14:25:00,167.12,167.79,166.8,166.81,66400.0,156.0651,156.6908,155.7663,155.7756,66400.0
2016-10-12 14:30:00,166.85,167.28,166.83,167.28,45849.0,155.813,156.2145,155.7943,156.2145,45849.0
2016-10-12 14:35:00,167.15,167.15,166.33,166.43,41208.0,156.0931,156.0931,155.3274,155.4208,41208.0
2016-10-12 14:40:00,166.43,167.34,166.39,167.15,32609.0,155.4208,156.2706,155.3834,156.0931,32609.0
2016-10-12 14:45:00,167.17,168.27,167.11,168.2,47640.0,156.1118,157.1391,156.0558,157.0737,47640.0
2016-10-12 14:50:00,168.14,168.42,168.0,168.09,40591.0,157.0177,157.2791,156.8869,156.971,40591.0
2016-10-12 14:55:00,168.0,168.55,167.66,168.34,59491.0,156.8869,157.4005,156.5694,157.2044,59491.0
2016-10-12 15:00:00,168.35,168.66,167.93,168.27,37370.0,157.2138,157.5033,156.8216,157.1391,37370.0
2016-10-12 15:05:00,168.24,168.24,167.85,168.12,18967.0,157.111,157.111,156.7468,156.999,18967.0
2016-10-12 15:10:00,168.12,168.15,167.79,168.06,27541.0,156.999,157.027,156.6908,156.943,27541.0
2016-10-12 15:15:00,168.09,168.54,168.06,168.42,40936.0,156.971,157.3912,156.943,157.2791,40936.0
2016-10-12 15:20:00,168.45,168.67,167.78,167.81,48552.0,157.3072,157.5126,156.6815,156.7095,48552.0
2016-10-12 15:25:00,167.82,168.09,167.52,168.02,35436.0,156.7188,156.971,156.4387,156.9056,35436.0
2016-10-12 15:30:00,168.04,168.07,167.1,167.21,32672.0,156.9243,156.9523,156.0465,156.1492,32672.0
2016-10-12 15:35:00,167.21,167.53,167.04,167.52,51080.0,156.1492,156.448,155.9904,156.4387,51080.0
2016-10-12 15:40:00,167.48,167.98,167.34,167.98,43298.0,156.4013,156.8682,156.2706,156.8682,43298.0
2016-10-12 15:45:00,167.8,168.24,167.73,167.98,59955.0,156.7002,157.111,156.6348,156.8682,59955.0
2016-10-12 15:50:00,167.99,168.09,167.64,168.0,77373.0,156.8776,156.971,156.5507,156.8869,77373.0
2016-10-12 15:55:00,167.98,168.64,167.86,168.47,136339.0,156.8682,157.4846,156.7562,157.3258,136339.0
2016-10-13 09:30:00,168.02,168.38,166.01,168.15,17182.0,156.9056,157.2418,155.0286,157.027,17182.0
2016-10-13 09:35:00,167.56,169.3,167.56,169.22,32830.0,156.476,158.1009,156.476,158.0262,32830.0
2016-10-13 09:40:00,168.88,169.14,168.23,168.37,21856.0,157.7087,157.9515,157.1017,157.2324,21856.0
2016-10-13 09:45:00,168.26,169.09,168.24,168.95,11817.0,157.1297,157.9048,157.111,157.7741,11817.0
2016-10-13 09:50:00,168.94,168.94,168.18,168.5,16678.0,157.7647,157.7647,157.055,157.3538,16678.0
2016-10-13 09:55:00,168.35,168.99,168.28,168.59,35017.0,157.2138,157.8114,157.1484,157.4379,35017.0
2016-10-13 10:00:00,168.75,168.77,168.43,168.59,13906.0,157.5873,157.606,157.2885,157.4379,13906.0
2016-10-13 10:05:00,168.61,168.7,168.41,168.6,24731.0,157.4566,157.5406,157.2698,157.4472,24731.0
2016-10-13 10:10:00,168.61,168.64,168.44,168.54,14159.0,157.4566,157.4846,157.2978,157.3912,14159.0
2016-10-13 10:15:00,168.59,168.68,168.33,168.45,14346.0,157.4379,157.5219,157.1951,157.3072,14346.0
2016-10-13 10:20:00,168.49,168.74,168.43,168.65,19992.0,157.3445,157.578,157.2885,157.4939,19992.0
2016-10-13 10:25:00,168.59,168.74,168.47,168.55,19636.0,157.4379,157.578,157.3258,157.4005,19636.0
2016-10-13 10:30:00,168.61,168.98,168.47,168.97,16631.0,157.4566,157.8021,157.3258,157.7928,16631.0
2016-10-13 10:35:00,168.86,168.95,168.51,168.65,17688.0,157.69,157.7741,157.3632,157.4939,17688.0
2016-10-13 10:40:00,168.64,168.74,168.5,168.57,9582.0,157.4846,157.578,157.3538,157.4192,9582.0
2016-10-13 10:45:00,168.5,168.55,168.04,168.15,21184.0,157.3538,157.4005,156.9243,157.027,21184.0
2016-10-13 10:50:00,168.14,168.43,168.1,168.14,22606.0,157.0177,157.2885,156.9803,157.0177,22606.0
2016-10-13 10:55:00,168.22,168.23,168.01,168.1,6803.0,157.0924,157.1017,156.8963,156.9803,6803.0
2016-10-13 11:00:00,168.03,168.09,167.64,167.75,5276.0,156.9149,156.971,156.5507,156.6535,5276.0
2016-10-13 11:05:00,167.7,167.99,167.63,167.9,30994.0,156.6068,156.8776,156.5414,156.7935,30994.0
2016-10-13 11:10:00,167.82,167.9,167.75,167.83,6378.0,156.7188,156.7935,156.6535,156.7282,6378.0
2016-10-13 11:15:00,167.83,168.06,167.78,167.99,8066.0,156.7282,156.943,156.6815,156.8776,8066.0
2016-10-13 11:20:00,168.07,168.2,168.02,168.12,7155.0,156.9523,157.0737,156.9056,156.999,7155.0
2016-10-13 11:25:00,168.12,168.25,168.03,168.23,18216.0,156.999,157.1204,156.9149,157.1017,18216.0
2016-10-13 11:30:00,168.24,168.24,168.1,168.22,7444.0,157.111,157.111,156.9803,157.0924,7444.0
2016-10-13 11:35:00,168.2,168.25,168.18,168.2,10479.0,157.0737,157.1204,157.055,157.0737,10479.0
2016-10-13 11:40:00,168.23,168.41,168.2,168.22,31577.0,157.1017,157.2698,157.0737,157.0924,31577.0
2016-10-13 11:45:00,168.22,168.36,168.08,168.29,10648.0,157.0924,157.2231,156.9616,157.1577,10648.0
2016-10-13 11:50:00,168.24,168.24,168.09,168.12,4502.0,157.111,157.111,156.971,156.999,4502.0
2016-10-13 11:55:00,168.17,168.21,168.09,168.14,9972.0,157.0457,157.083,156.971,157.0177,9972.0
2016-10-13 12:00:00,168.18,168.21,168.06,168.2,5401.0,157.055,157.083,156.943,157.0737,5401.0
2016-10-13 12:05:00,168.21,168.23,168.09,168.09,6500.0,157.083,157.1017,156.971,156.971,6500.0
2016-10-13 12:10:00,168.19,168.25,168.02,168.25,7619.0,157.0644,157.1204,156.9056,157.1204,7619.0
2016-10-13 12:15:00,168.24,168.25,168.02,168.25,10900.0,157.111,157.1204,156.9056,157.1204,10900.0
2016-10-13 12:20:00,168.24,168.24,168.13,168.18,6420.0,157.111,157.111,157.0083,157.055,6420.0
2016-10-13 12:25:00,168.11,168.21,168.08,168.15,6529.0,156.9896,157.083,156.9616,157.027,6529.0
2016-10-13 12:30:00,168.15,168.32,168.11,168.21,6137.0,157.027,157.1858,156.9896,157.083,6137.0
2016-10-13 12:35:00,168.23,168.25,168.15,168.24,8203.0,157.1017,157.1204,157.027,157.111,8203.0
2016-10-13 12:40:00,168.22,168.38,168.22,168.36,11200.0,157.0924,157.2418,157.0924,157.2231,11200.0
2016-10-13 12:45:00,168.32,168.42,168.27,168.4,21497.0,157.1858,157.2791,157.1391,157.2605,21497.0
2016-10-13 12:50:00,168.4,168.5,168.32,168.4,21357.0,157.2605,157.3538,157.1858,157.2605,21357.0
2016-10-13 12:55:00,168.41,168.43,168.36,168.43,5507.0,157.2698,157.2885,157.2231,157.2885,5507.0
2016-10-13 13:00:00,168.41,168.43,168.36,168.41,9653.0,157.2698,157.2885,157.2231,157.2698,9653.0
2016-10-13 13:05:00,168.43,168.45,168.37,168.42,52066.0,157.2885,157.3072,157.2324,157.2791,52066.0
2016-10-13 13:10:00,168.41,168.42,168.16,168.33,14501.0,157.2698,157.2791,157.0363,157.1951,14501.0
2016-10-13 13:15:00,168.25,168.27,168.17,168.17,2025.0,157.1204,157.1391,157.0457,157.0457,2025.0
2016-10-13 13:20:00,168.22,168.22,168.02,168.05,1800.0,157.0924,157.0924,156.9056,156.9336,1800.0
2016-10-13 13:25:00,168.02,168.08,167.82,167.82,3700.0,156.9056,156.9616,156.7188,156.7188,3700.0
2016-10-13 13:30:00,167.84,167.99,167.74,167.94,6907.0,156.7375,156.8776,156.6441,156.8309,6907.0
2016-10-13 13:35:00,167.97,168.2,167.9,168.03,6557.0,156.8589,157.0737,156.7935,156.9149,6557.0
2016-10-13 13:40:00,168.0,168.07,167.93,168.0,8831.0,156.8869,156.9523,156.8216,156.8869,8831.0
2016-10-13 13:45:00,168.0,168.01,167.93,168.0,7541.0,156.8869,156.8963,156.8216,156.8869,7541.0
2016-10-13 13:50:00,168.0,168.18,168.0,168.05,14650.0,156.8869,157.055,156.8869,156.9336,14650.0
2016-10-13 13:55:00,168.11,168.21,168.1,168.19,6636.0,156.9896,157.083,156.9803,157.0644,6636.0
2016-10-13 14:00:00,168.2,168.28,168.08,168.2,14086.0,157.0737,157.1484,156.9616,157.0737,14086.0
2016-10-13 14:05:00,168.21,168.23,168.12,168.19,6585.0,157.083,157.1017,156.999,157.0644,6585.0
2016-10-13 14:10:00,168.15,168.18,168.06,168.06,13236.0,157.027,157.055,156.943,156.943,13236.0
2016-10-13 14:15:00,168.06,168.11,167.97,168.05,19232.0,156.943,156.9896,156.8589,156.9336,19232.0
2016-10-13 14:20:00,168.1,168.24,168.1,168.18,4700.0,156.9803,157.111,156.9803,157.055,4700.0
2016-10-13 14:25:00,168.2,168.25,168.15,168.23,17368.0,157.0737,157.1204,157.027,157.1017,17368.0
2016-10-13 14:30:00,168.25,168.25,168.11,168.24,18460.0,157.1204,157.1204,156.9896,157.111,18460.0
2016-10-13 14:35:00,168.25,168.32,168.22,168.25,9500.0,157.1204,157.1858,157.0924,157.1204,9500.0
2016-10-13 14:40:00,168.3,168.53,168.25,168.47,13827.0,157.1671,157.3819,157.1204,157.3258,13827.0
2016-10-13 14:45:00,168.5,168.63,168.48,168.54,35513.0,157.3538,157.4752,157.3352,157.3912,35513.0
2016-10-13 14:50:00,168.55,168.68,168.53,168.63,11849.0,157.4005,157.5219,157.3819,157.4752,11849.0
2016-10-13 14:55:00,168.65,168.71,168.59,168.64,8335.0,157.4939,157.55,157.4379,157.4846,8335.0
2016-10-13 15:00:00,168.68,168.71,168.6,168.71,9971.0,157.5219,157.55,157.4472,157.55,9971.0
2016-10-13 15:05:00,168.72,168.92,168.71,168.87,19645.0,157.5593,157.7461,157.55,157.6994,19645.0
2016-10-13 15:10:00,168.9,170.46,168.9,169.79,117309.0,157.7274,159.1842,157.7274,158.5585,117309.0
2016-10-13 15:15:00,169.67,169.84,169.32,169.67,25982.0,158.4465,158.6052,158.1196,158.4465,25982.0
2016-10-13 15:20:00,169.65,170.08,169.64,169.69,41771.0,158.4278,158.8293,158.4184,158.4651,41771.0
2016-10-13 15:25:00,169.62,169.85,169.6,169.62,21947.0,158.3998,158.6145,158.3811,158.3998,21947.0
2016-10-13 15:30:00,169.67,169.7,169.5,169.68,20742.0,158.4465,158.4745,158.2877,158.4558,20742.0
2016-10-13 15:35:00,169.65,170.0,169.62,169.88,27305.0,158.4278,158.7546,158.3998,158.6426,27305.0
2016-10-13 15:40:00,169.88,170.16,169.82,169.99,28207.0,158.6426,158.904,158.5865,158.7453,28207.0
2016-10-13 15:45:00,169.96,169.98,169.7,169.7,32417.0,158.7173,158.7359,158.4745,158.4745,32417.0
2016-10-13 15:50:00,169.71,169.71,169.26,169.41,37411.0,158.4838,158.4838,158.0636,158.2037,37411.0
2016-10-13 15:55:00,169.4,169.54,169.22,169.53,58835.0,158.1943,158.3251,158.0262,158.3157,58835.0
2016-10-14 09:30:00,170.21,170.21,170.21,170.21,3359.0,158.9507,158.9507,158.9507,158.9507,3359.0
2016-10-14 09:35:00,170.19,170.19,169.88,169.96,2140.0,158.9321,158.9321,158.6426,158.7173,2140.0
2016-10-14 09:40:00,170.11,170.67,170.11,170.66,6887.0,158.8573,159.3803,158.8573,159.371,6887.0
2016-10-14 09:45:00,170.7,170.7,170.5,170.68,3090.0,159.4083,159.4083,159.2215,159.3896,3090.0
2016-10-14 09:50:00,170.53,171.34,170.5,171.33,17185.0,159.2496,160.006,159.2215,159.9966,17185.0
2016-10-14 09:55:00,171.35,171.35,170.87,171.06,20320.0,160.0153,160.0153,159.5671,159.7445,20320.0
2016-10-14 10:00:00,170.97,171.3,170.89,171.25,22560.0,159.6605,159.9686,159.5858,159.9219,22560.0
2016-10-14 10:05:00,171.28,171.28,171.05,171.11,4200.0,159.95,159.95,159.7352,159.7912,4200.0
2016-10-14 10:10:00,171.11,171.48,171.07,171.47,11900.0,159.7912,160.1367,159.7538,160.1274,11900.0
2016-10-14 10:15:00,171.51,171.93,171.45,171.68,15181.0,160.1647,160.557,160.1087,160.3235,15181.0
2016-10-14 10:20:00,171.68,172.14,171.6,172.12,28834.0,160.3235,160.7531,160.2488,160.7344,28834.0
2016-10-14 10:25:00,172.16,172.25,171.36,171.36,52391.0,160.7717,160.8558,160.0247,160.0247,52391.0
2016-10-14 10:30:00,171.5,171.89,171.44,171.75,7311.0,160.1554,160.5196,160.0994,160.3889,7311.0
2016-10-14 10:35:00,171.73,171.85,171.63,171.79,7058.0,160.3702,160.4822,160.2768,160.4262,7058.0
2016-10-14 10:40:00,171.84,171.9,171.7,171.81,6643.0,160.4729,160.5289,160.3422,160.4449,6643.0
2016-10-14 10:45:00,171.81,171.97,171.68,171.97,6386.0,160.4449,160.5943,160.3235,160.5943,6386.0
2016-10-14 10:50:00,171.98,172.31,171.92,172.31,16960.0,160.6036,160.9118,160.5476,160.9118,16960.0
2016-10-14 10:55:00,172.3,172.78,172.27,172.77,15679.0,160.9025,161.3507,160.8745,161.3414,15679.0
2016-10-14 11:00:00,172.71,172.71,172.18,172.31,17395.0,161.2854,161.2854,160.7904,160.9118,17395.0
2016-10-14 11:05:00,172.31,172.65,172.23,172.37,20009.0,160.9118,161.2293,160.8371,160.9678,20009.0
2016-10-14 11:10:00,172.4,172.59,172.28,172.35,23408.0,160.9959,161.1733,160.8838,160.9492,23408.0
2016-10-14 11:15:00,172.31,172.5,172.31,172.49,6608.0,160.9118,161.0893,160.9118,161.0799,6608.0
2016-10-14 11:20:00,172.48,172.74,172.46,172.64,26385.0,161.0706,161.3134,161.0519,161.22,26385.0
2016-10-14 11:25:00,172.52,172.63,172.48,172.49,7781.0,161.1079,161.2107,161.0706,161.0799,7781.0
2016-10-14 11:30:00,172.49,172.6,172.48,172.49,19481.0,161.0799,161.1826,161.0706,161.0799,19481.0
2016-10-14 11:35:00,172.49,172.76,172.45,172.63,21281.0,161.0799,161.3321,161.0426,161.2107,21281.0
2016-10-14 11:40:00,172.68,172.69,172.5,172.5,15493.0,161.2573,161.2667,161.0893,161.0893,15493.0
2016-10-14 11:45:00,172.49,172.5,172.17,172.26,11900.0,161.0799,161.0893,160.7811,160.8651,11900.0
2016-10-14 11:50:00,172.25,172.28,172.01,172.11,6586.0,160.8558,160.8838,160.6317,160.725,6586.0
2016-10-14 11:55:00,172.06,172.19,172.05,172.18,2911.0,160.6784,160.7998,160.669,160.7904,2911.0
2016-10-14 12:00:00,172.14,172.16,172.08,172.08,2733.0,160.7531,160.7717,160.697,160.697,2733.0
2016-10-14 12:05:00,172.05,172.08,171.96,172.01,15128.0,160.669,160.697,160.585,160.6317,15128.0
2016-10-14 12:10:00,172.0,172.17,171.98,172.17,6927.0,160.6223,160.7811,160.6036,160.7811,6927.0
2016-10-14 12:15:00,172.2,172.27,172.11,172.27,5369.0,160.8091,160.8745,160.725,160.8745,5369.0
2016-10-14 12:20:00,172.36,172.5,172.29,172.3,25197.0,160.9585,161.0893,160.8931,160.9025,25197.0
2016-10-14 12:25:00,172.3,172.43,172.14,172.43,7100.0,160.9025,161.0239,160.7531,161.0239,7100.0
2016-10-14 12:30:00,172.42,172.46,172.31,172.31,9100.0,161.0145,161.0519,160.9118,160.9118,9100.0
2016-10-14 12:35:00,172.29,172.33,171.95,172.05,60600.0,160.8931,160.9305,160.5756,160.669,60600.0
2016-10-14 12:40:00,172.07,172.16,172.0,172.05,13500.0,160.6877,160.7717,160.6223,160.669,13500.0
2016-10-14 12:45:00,172.02,172.06,171.89,171.89,12200.0,160.641,160.6784,160.5196,160.5196,12200.0
2016-10-14 12:50:00,171.92,171.97,171.89,171.94,3850.0,160.5476,160.5943,160.5196,160.5663,3850.0
2016-10-14 12:55:00,171.91,171.96,171.86,171.86,4585.0,160.5383,160.585,160.4916,160.4916,4585.0
2016-10-14 13:00:00,171.87,172.0,171.87,171.97,2725.0,160.5009,160.6223,160.5009,160.5943,2725.0
2016-10-14 13:05:00,171.96,172.41,171.89,172.35,5765.0,160.585,161.0052,160.5196,160.9492,5765.0
2016-10-14 13:10:00,172.34,172.4,172.24,172.4,6595.0,160.9398,160.9959,160.8464,160.9959,6595.0
2016-10-14 13:15:00,172.41,172.48,172.34,172.38,2400.0,161.0052,161.0706,160.9398,160.9772,2400.0
2016-10-14 13:20:00,172.39,172.52,172.38,172.47,7323.0,160.9865,161.1079,160.9772,161.0612,7323.0
2016-10-14 13:25:00,172.47,172.49,172.36,172.37,4054.0,161.0612,161.0799,160.9585,160.9678,4054.0
2016-10-14 13:30:00,172.48,172.52,172.32,172.42,5096.0,161.0706,161.1079,160.9212,161.0145,5096.0
2016-10-14 13:35:00,172.57,172.72,172.41,172.64,5800.0,161.1546,161.2947,161.0052,161.22,5800.0
2016-10-14 13:40:00,172.69,172.74,172.5,172.52,9000.0,161.2667,161.3134,161.0893,161.1079,9000.0
2016-10-14 13:45:00,172.53,172.6,172.46,172.59,3896.0,161.1173,161.1826,161.0519,161.1733,3896.0
2016-10-14 13:50:00,172.6,172.65,172.47,172.47,9700.0,161.1826,161.2293,161.0612,161.0612,9700.0
2016-10-14 13:55:00,172.48,172.53,172.33,172.4,5098.0,161.0706,161.1173,160.9305,160.9959,5098.0
2016-10-14 14:00:00,172.42,172.42,172.27,172.28,7300.0,161.0145,161.0145,160.8745,160.8838,7300.0
2016-10-14 14:05:00,172.29,172.29,172.09,172.09,5600.0,160.8931,160.8931,160.7064,160.7064,5600.0
2016-10-14 14:10:00,172.12,172.14,172.02,172.02,2700.0,160.7344,160.7531,160.641,160.641,2700.0
2016-10-14 14:15:00,172.02,172.04,171.95,171.96,16798.0,160.641,160.6597,160.5756,160.585,16798.0
2016-10-14 14:20:00,171.96,172.0,171.91,171.97,7434.0,160.585,160.6223,160.5383,160.5943,7434.0
2016-10-14 14:25:00,171.91,172.26,171.91,172.25,15638.0,160.5383,160.8651,160.5383,160.8558,15638.0
2016-10-14 14:30:00,172.23,172.87,172.23,172.55,19090.0,160.8371,161.4348,160.8371,161.1359,19090.0
2016-10-14 14:35:00,172.55,172.61,172.39,172.39,5176.0,161.1359,161.192,160.9865,160.9865,5176.0
2016-10-14 14:40:00,172.37,172.45,172.15,172.15,8345.0,160.9678,161.0426,160.7624,160.7624,8345.0
2016-10-14 14:45:00,172.1,172.1,171.64,172.05,18307.0,160.7157,160.7157,160.2861,160.669,18307.0
2016-10-14 14:50:00,172.05,172.09,171.97,172.08,7500.0,160.669,160.7064,160.5943,160.697,7500.0
2016-10-14 14:55:00,172.09,172.09,171.96,171.99,9732.0,160.7064,160.7064,160.585,160.613,9732.0
2016-10-14 15:00:00,171.98,172.09,171.8,172.06,8811.0,160.6036,160.7064,160.4356,160.6784,8811.0
2016-10-14 15:05:00,172.09,172.13,172.03,172.04,10743.0,160.7064,160.7437,160.6503,160.6597,10743.0
2016-10-14 15:10:00,172.05,172.06,171.74,171.77,14284.0,160.669,160.6784,160.3795,160.4075,14284.0
2016-10-14 15:15:00,171.77,171.9,171.51,171.65,14839.0,160.4075,160.5289,160.1647,160.2955,14839.0
2016-10-14 15:20:00,171.62,171.86,171.43,171.72,12753.0,160.2675,160.4916,160.09,160.3608,12753.0
2016-10-14 15:25:00,171.71,171.74,171.14,171.14,20626.0,160.3515,160.3795,159.8192,159.8192,20626.0
2016-10-14 15:30:00,171.14,171.23,171.14,171.16,19174.0,159.8192,159.9033,159.8192,159.8379,19174.0
2016-10-14 15:35:00,171.16,171.22,171.06,171.11,36157.0,159.8379,159.8939,159.7445,159.7912,36157.0
2016-10-14 15:40:00,171.11,171.24,170.97,171.2,23581.0,159.7912,159.9126,159.6605,159.8752,23581.0
2016-10-14 15:45:00,171.19,171.25,171.04,171.04,27737.0,159.8659,159.9219,159.7258,159.7258,27737.0
2016-10-14 15:50:00,171.04,171.06,170.78,170.79,30238.0,159.7258,159.7445,159.483,159.4924,30238.0
2016-10-14 15:55:00,170.82,171.08,170.6,170.87,76796.0,159.5204,159.7632,159.3149,159.5671,76796.0
2016-10-17 09:30:00,170.45,171.51,170.23,170.74,13077.0,159.1749,160.1647,158.9694,159.4457,13077.0
2016-10-17 09:35:00,170.65,170.9,170.11,170.88,6600.0,159.3616,159.5951,158.8573,159.5764,6600.0
2016-10-17 09:40:00,170.85,170.85,170.43,170.48,2848.0,159.5484,159.5484,159.1562,159.2029,2848.0
2016-10-17 09:45:00,170.48,170.67,170.48,170.56,6330.0,159.2029,159.3803,159.2029,159.2776,6330.0
2016-10-17 09:50:00,170.53,170.53,170.11,170.24,4200.0,159.2496,159.2496,158.8573,158.9787,4200.0
2016-10-17 09:55:00,170.25,170.67,170.2,170.63,8586.0,158.9881,159.3803,158.9414,159.3429,8586.0
2016-10-17 10:00:00,170.63,170.76,170.14,170.2,22700.0,159.3429,159.4643,158.8854,158.9414,22700.0
2016-10-17 10:05:00,170.12,170.49,170.1,170.34,7070.0,158.8667,159.2122,158.848,159.0721,7070.0
2016-10-17 10:10:00,170.34,170.51,170.13,170.2,5800.0,159.0721,159.2309,158.876,158.9414,5800.0
2016-10-17 10:15:00,170.25,170.25,170.14,170.23,7170.0,158.9881,158.9881,158.8854,158.9694,7170.0
2016-10-17 10:20:00,170.22,170.5,170.09,170.5,4960.0,158.9601,159.2215,158.8387,159.2215,4960.0
2016-10-17 10:25:00,170.52,170.77,170.45,170.77,6952.0,159.2402,159.4737,159.1749,159.4737,6952.0
2016-10-17 10:30:00,170.55,170.61,170.3,170.36,3071.0,159.2682,159.3243,159.0348,159.0908,3071.0
2016-10-17 10:35:00,170.38,170.5,170.08,170.14,7193.0,159.1095,159.2215,158.8293,158.8854,7193.0
2016-10-17 10:40:00,170.21,170.27,170.05,170.27,7100.0,158.9507,159.0068,158.8013,159.0068,7100.0
2016-10-17 10:45:00,170.31,170.31,170.1,170.2,11600.0,159.0441,159.0441,158.848,158.9414,11600.0
2016-10-17 10:50:00,170.16,170.2,170.09,170.17,11905.0,158.904,158.9414,158.8387,158.9134,11905.0
2016-10-17 10:55:00,170.16,170.3,170.16,170.26,3697.0,158.904,159.0348,158.904,158.9974,3697.0
2016-10-17 11:00:00,170.28,170.32,170.19,170.32,5402.0,159.0161,159.0535,158.9321,159.0535,5402.0
2016-10-17 11:05:00,170.25,170.31,170.24,170.26,3800.0,158.9881,159.0441,158.9787,158.9974,3800.0
2016-10-17 11:10:00,170.27,170.46,170.25,170.26,8300.0,159.0068,159.1842,158.9881,158.9974,8300.0
2016-10-17 11:15:00,170.25,170.41,170.22,170.4,2779.0,158.9881,159.1375,158.9601,159.1282,2779.0
2016-10-17 11:20:00,170.44,170.44,170.31,170.39,3100.0,159.1655,159.1655,159.0441,159.1188,3100.0
2016-10-17 11:25:00,170.43,170.5,170.43,170.46,504.0,159.1562,159.2215,159.1562,159.1842,504.0
2016-10-17 11:30:00,170.5,170.7,170.46,170.47,36000.0,159.2215,159.4083,159.1842,159.1935,36000.0
2016-10-17 11:35:00,170.53,170.53,170.35,170.45,4100.0,159.2496,159.2496,159.0815,159.1749,4100.0
2016-10-17 11:40:00,170.44,170.61,170.44,170.61,1587.0,159.1655,159.3243,159.1655,159.3243,1587.0
2016-10-17 11:45:00,170.59,170.62,170.54,170.58,1100.0,159.3056,159.3336,159.2589,159.2963,1100.0
2016-10-17 11:50:00,170.57,170.57,170.57,170.57,100.0,159.2869,159.2869,159.2869,159.2869,100.0
2016-10-17 11:55:00,170.47,170.62,170.47,170.61,4200.0,159.1935,159.3336,159.1935,159.3243,4200.0
2016-10-17 12:00:00,170.63,170.63,170.48,170.52,1617.0,159.3429,159.3429,159.2029,159.2402,1617.0
2016-10-17 12:05:00,170.53,170.53,170.31,170.5,8500.0,159.2496,159.2496,159.0441,159.2215,8500.0
2016-10-17 12:10:00,170.46,170.47,170.23,170.37,3811.0,159.1842,159.1935,158.9694,159.1001,3811.0
2016-10-17 12:15:00,170.29,170.45,170.29,170.45,1660.0,159.0254,159.1749,159.0254,159.1749,1660.0
2016-10-17 12:20:00,170.29,170.35,170.27,170.35,1100.0,159.0254,159.0815,159.0068,159.0815,1100.0
2016-10-17 12:25:00,170.32,170.35,170.19,170.33,2800.0,159.0535,159.0815,158.9321,159.0628,2800.0
2016-10-17 12:30:00,170.34,170.38,170.2,170.21,1500.0,159.0721,159.1095,158.9414,158.9507,1500.0
2016-10-17 12:35:00,170.37,170.37,170.29,170.34,400.0,159.1001,159.1001,159.0254,159.0721,400.0
2016-10-17 12:40:00,170.24,170.35,170.19,170.28,3200.0,158.9787,159.0815,158.9321,159.0161,3200.0
2016-10-17 12:45:00,170.32,170.37,170.32,170.33,810.0,159.0535,159.1001,159.0535,159.0628,810.0
2016-10-17 12:50:00,170.34,170.37,170.29,170.35,2000.0,159.0721,159.1001,159.0254,159.0815,2000.0
2016-10-17 12:55:00,170.24,170.27,170.23,170.27,300.0,158.9787,159.0068,158.9694,159.0068,300.0
2016-10-17 13:00:00,170.3,170.4,170.29,170.35,2800.0,159.0348,159.1282,159.0254,159.0815,2800.0
2016-10-17 13:05:00,170.35,170.35,170.35,170.35,0.0,159.0815,159.0815,159.0815,159.0815,0.0
2016-10-17 13:10:00,170.34,170.39,170.29,170.37,3411.0,159.0721,159.1188,159.0254,159.1001,3411.0
2016-10-17 13:15:00,170.31,170.35,170.2,170.3,3800.0,159.0441,159.0815,158.9414,159.0348,3800.0
2016-10-17 13:20:00,170.23,170.28,170.05,170.05,1600.0,158.9694,159.0161,158.8013,158.8013,1600.0
2016-10-17 13:25:00,170.0,170.04,169.76,169.93,1500.0,158.7546,158.792,158.5305,158.6893,1500.0
2016-10-17 13:30:00,169.85,170.16,169.78,170.06,4610.0,158.6145,158.904,158.5492,158.8107,4610.0
2016-10-17 13:35:00,170.05,170.2,170.05,170.2,1105.0,158.8013,158.9414,158.8013,158.9414,1105.0
2016-10-17 13:40:00,170.07,170.17,170.07,170.08,1804.0,158.82,158.9134,158.82,158.8293,1804.0
2016-10-17 13:45:00,170.01,170.01,169.82,169.86,1200.0,158.764,158.764,158.5865,158.6239,1200.0
2016-10-17 13:50:00,169.75,170.0,169.75,169.97,2400.0,158.5212,158.7546,158.5212,158.7266,2400.0
2016-10-17 13:55:00,169.91,169.91,169.6,169.63,1000.0,158.6706,158.6706,158.3811,158.4091,1000.0
2016-10-17 14:00:00,169.55,169.61,169.46,169.61,1404.0,158.3344,158.3904,158.2503,158.3904,1404.0
2016-10-17 14:05:00,169.59,169.59,169.44,169.51,2000.0,158.3717,158.3717,158.2317,158.297,2000.0
2016-10-17 14:10:00,169.55,169.74,169.55,169.72,900.0,158.3344,158.5118,158.3344,158.4931,900.0
2016-10-17 14:15:00,169.75,169.97,169.75,169.87,2889.0,158.5212,158.7266,158.5212,158.6332,2889.0
2016-10-17 14:20:00,169.78,169.79,169.51,169.51,700.0,158.5492,158.5585,158.297,158.297,700.0
2016-10-17 14:25:00,169.6,169.66,169.6,169.66,1300.0,158.3811,158.4371,158.3811,158.4371,1300.0
2016-10-17 14:30:00,169.65,169.68,169.51,169.56,3500.0,158.4278,158.4558,158.297,158.3437,3500.0
2016-10-17 14:35:00,169.53,169.58,169.43,169.54,2200.0,158.3157,158.3624,158.2223,158.3251,2200.0
2016-10-17 14:40:00,169.62,169.67,169.62,169.65,2700.0,158.3998,158.4465,158.3998,158.4278,2700.0
2016-10-17 14:45:00,169.67,169.67,169.56,169.6,1800.0,158.4465,158.4465,158.3437,158.3811,1800.0
2016-10-17 14:50:00,169.64,169.69,169.61,169.63,1534.0,158.4184,158.4651,158.3904,158.4091,1534.0
2016-10-17 14:55:00,169.63,169.75,169.63,169.65,2800.0,158.4091,158.5212,158.4091,158.4278,2800.0
2016-10-17 15:00:00,169.63,169.73,169.61,169.73,2000.0,158.4091,158.5025,158.3904,158.5025,2000.0
2016-10-17 15:05:00,169.69,169.69,169.64,169.65,1300.0,158.4651,158.4651,158.4184,158.4278,1300.0
2016-10-17 15:10:00,169.57,169.74,169.57,169.74,2300.0,158.3531,158.5118,158.3531,158.5118,2300.0
2016-10-17 15:15:00,169.73,169.79,169.68,169.68,1600.0,158.5025,158.5585,158.4558,158.4558,1600.0
2016-10-17 15:20:00,169.67,169.82,169.67,169.76,2599.0,158.4465,158.5865,158.4465,158.5305,2599.0
2016-10-17 15:25:00,169.81,170.0,169.8,169.91,7398.0,158.5772,158.7546,158.5679,158.6706,7398.0
2016-10-17 15:30:00,169.87,169.97,169.79,169.97,5300.0,158.6332,158.7266,158.5585,158.7266,5300.0
2016-10-17 15:35:00,169.96,170.15,169.96,169.96,4928.0,158.7173,158.8947,158.7173,158.7173,4928.0
2016-10-17 15:40:00,169.99,169.99,169.8,169.91,15191.0,158.7453,158.7453,158.5679,158.6706,15191.0
2016-10-17 15:45:00,169.91,169.97,169.81,169.9,11390.0,158.6706,158.7266,158.5772,158.6612,11390.0
2016-10-17 15:50:00,169.88,169.92,169.62,169.78,25171.0,158.6426,158.6799,158.3998,158.5492,25171.0
2016-10-17 15:55:00,169.73,169.95,169.63,169.9,23462.0,158.5025,158.7079,158.4091,158.6612,23462.0
2016-10-18 09:30:00,171.96,172.7,171.0,172.23,17480.0,160.585,161.276,159.6885,160.8371,17480.0
2016-10-18 09:35:00,172.14,172.35,171.54,171.78,40838.0,160.7531,160.9492,160.1928,160.4169,40838.0
2016-10-18 09:40:00,171.99,172.32,171.85,172.16,4165.0,160.613,160.9212,160.4822,160.7717,4165.0
2016-10-18 09:45:00,172.16,172.16,172.04,172.12,4050.0,160.7717,160.7717,160.6597,160.7344,4050.0
2016-10-18 09:50:00,172.21,172.21,171.71,172.11,10080.0,160.8184,160.8184,160.3515,160.725,10080.0
2016-10-18 09:55:00,172.21,172.21,171.82,171.83,5683.0,160.8184,160.8184,160.4542,160.4636,5683.0
2016-10-18 10:00:00,172.03,172.16,171.87,171.92,14003.0,160.6503,160.7717,160.5009,160.5476,14003.0
2016-10-18 10:05:00,172.05,172.48,171.97,172.36,8483.0,160.669,161.0706,160.5943,160.9585,8483.0
2016-10-18 10:10:00,172.36,172.45,172.09,172.09,11998.0,160.9585,161.0426,160.7064,160.7064,11998.0
2016-10-18 10:15:00,172.24,172.51,172.07,172.16,21356.0,160.8464,161.0986,160.6877,160.7717,21356.0
2016-10-18 10:20:00,172.11,172.25,171.9,171.9,8400.0,160.725,160.8558,160.5289,160.5289,8400.0
2016-10-18 10:25:00,172.06,172.3,172.06,172.11,9762.0,160.6784,160.9025,160.6784,160.725,9762.0
2016-10-18 10:30:00,172.18,172.66,172.16,172.63,8939.0,160.7904,161.2387,160.7717,161.2107,8939.0
2016-10-18 10:35:00,172.6,172.65,172.5,172.59,3971.0,161.1826,161.2293,161.0893,161.1733,3971.0
2016-10-18 10:40:00,172.64,172.67,172.23,172.48,6576.0,161.22,161.248,160.8371,161.0706,6576.0
2016-10-18 10:45:00,172.42,172.54,172.17,172.52,3228.0,161.0145,161.1266,160.7811,161.1079,3228.0
2016-10-18 10:50:00,172.45,172.45,172.05,172.08,3300.0,161.0426,161.0426,160.669,160.697,3300.0
2016-10-18 10:55:00,171.99,172.27,171.99,172.11,5801.0,160.613,160.8745,160.613,160.725,5801.0
2016-10-18 11:00:00,172.11,172.24,172.11,172.23,2205.0,160.725,160.8464,160.725,160.8371,2205.0
2016-10-18 11:05:00,172.14,172.25,172.14,172.15,11100.0,160.7531,160.8558,160.7531,160.7624,11100.0
2016-10-18 11:10:00,172.16,172.19,171.98,172.02,6000.0,160.7717,160.7998,160.6036,160.641,6000.0
2016-10-18 11:15:00,172.05,172.18,171.97,172.16,5300.0,160.669,160.7904,160.5943,160.7717,5300.0
2016-10-18 11:20:00,172.28,172.6,172.23,172.54,1852.0,160.8838,161.1826,160.8371,161.1266,1852.0
2016-10-18 11:25:00,172.52,172.69,172.52,172.69,10272.0,161.1079,161.2667,161.1079,161.2667,10272.0
2016-10-18 11:30:00,172.67,172.87,172.61,172.72,5613.0,161.248,161.4348,161.192,161.2947,5613.0
2016-10-18 11:35:00,172.73,172.83,172.69,172.83,1644.0,161.304,161.3974,161.2667,161.3974,1644.0
2016-10-18 11:40:00,172.77,173.48,172.77,173.22,21344.0,161.3414,162.0044,161.3414,161.7616,21344.0
2016-10-18 11:45:00,173.21,173.39,172.93,172.98,10188.0,161.7523,161.9204,161.4908,161.5375,10188.0
2016-10-18 11:50:00,172.96,173.16,172.89,173.09,2465.0,161.5188,161.7056,161.4535,161.6402,2465.0
2016-10-18 11:55:00,173.1,173.23,173.09,173.1,4100.0,161.6496,161.771,161.6402,161.6496,4100.0
2016-10-18 12:00:00,173.1,173.47,173.1,173.39,9427.0,161.6496,161.9951,161.6496,161.9204,9427.0
2016-10-18 12:05:00,173.37,173.75,173.29,173.69,18294.0,161.9017,162.2566,161.827,162.2005,18294.0
2016-10-18 12:10:00,173.65,173.79,173.64,173.65,6150.0,162.1632,162.2939,162.1538,162.1632,6150.0
2016-10-18 12:15:00,173.76,173.94,173.71,173.94,5390.0,162.2659,162.434,162.2192,162.434,5390.0
2016-10-18 12:20:00,173.94,174.03,173.91,174.03,3600.0,162.434,162.518,162.406,162.518,3600.0
2016-10-18 12:25:00,173.99,174.03,173.83,173.88,15172.0,162.4807,162.518,162.3313,162.378,15172.0
2016-10-18 12:30:00,173.98,173.98,173.62,173.64,3829.0,162.4713,162.4713,162.1352,162.1538,3829.0
2016-10-18 12:35:00,173.67,173.7,173.62,173.7,3626.0,162.1819,162.2099,162.1352,162.2099,3626.0
2016-10-18 12:40:00,173.71,173.84,173.69,173.75,3400.0,162.2192,162.3406,162.2005,162.2566,3400.0
2016-10-18 12:45:00,173.72,173.73,173.67,173.67,1000.0,162.2285,162.2379,162.1819,162.1819,1000.0
2016-10-18 12:50:00,173.75,173.75,173.64,173.64,1718.0,162.2566,162.2566,162.1538,162.1538,1718.0
2016-10-18 12:55:00,173.57,173.67,173.51,173.6,2033.0,162.0885,162.1819,162.0324,162.1165,2033.0
2016-10-18 13:00:00,173.6,173.64,173.48,173.5,2200.0,162.1165,162.1538,162.0044,162.0231,2200.0
2016-10-18 13:05:00,173.5,173.58,173.45,173.48,1300.0,162.0231,162.0978,161.9764,162.0044,1300.0
2016-10-18 13:10:00,173.64,173.64,173.5,173.55,2200.0,162.1538,162.1538,162.0231,162.0698,2200.0
2016-10-18 13:15:00,173.5,173.56,173.46,173.5,4243.0,162.0231,162.0791,161.9857,162.0231,4243.0
2016-10-18 13:20:00,173.5,173.66,173.49,173.53,2302.0,162.0231,162.1725,162.0138,162.0511,2302.0
2016-10-18 13:25:00,173.54,173.71,173.54,173.62,3300.0,162.0605,162.2192,162.0605,162.1352,3300.0
2016-10-18 13:30:00,173.66,173.66,173.59,173.63,6689.0,162.1725,162.1725,162.1071,162.1445,6689.0
2016-10-18 13:35:00,173.65,173.8,173.63,173.68,3301.0,162.1632,162.3033,162.1445,162.1912,3301.0
2016-10-18 13:40:00,173.72,173.8,173.66,173.8,1000.0,162.2285,162.3033,162.1725,162.3033,1000.0
2016-10-18 13:45:00,173.8,173.8,173.69,173.75,2100.0,162.3033,162.3033,162.2005,162.2566,2100.0
2016-10-18 13:50:00,173.74,173.9,173.73,173.84,1650.0,162.2472,162.3966,162.2379,162.3406,1650.0
2016-10-18 13:55:00,173.83,173.97,173.83,173.92,3635.0,162.3313,162.462,162.3313,162.4153,3635.0
2016-10-18 14:00:00,173.92,173.92,173.82,173.84,1600.0,162.4153,162.4153,162.3219,162.3406,1600.0
2016-10-18 14:05:00,173.85,173.96,173.85,173.92,2099.0,162.3499,162.4527,162.3499,162.4153,2099.0
2016-10-18 14:10:00,173.93,173.96,173.91,173.91,5900.0,162.4247,162.4527,162.406,162.406,5900.0
2016-10-18 14:15:00,173.92,174.1,173.89,174.0,4707.0,162.4153,162.5834,162.3873,162.49,4707.0
2016-10-18 14:20:00,173.95,174.09,173.92,174.05,10165.0,162.4433,162.5741,162.4153,162.5367,10165.0
2016-10-18 14:25:00,174.0,174.07,173.92,173.98,26938.0,162.49,162.5554,162.4153,162.4713,26938.0
2016-10-18 14:30:00,174.01,174.03,173.84,173.97,7901.0,162.4994,162.518,162.3406,162.462,7901.0
2016-10-18 14:35:00,174.0,174.04,173.83,173.84,5212.0,162.49,162.5274,162.3313,162.3406,5212.0
2016-10-18 14:40:00,173.88,173.88,173.73,173.75,3368.0,162.378,162.378,162.2379,162.2566,3368.0
2016-10-18 14:45:00,173.77,173.98,173.75,173.98,8918.0,162.2752,162.4713,162.2566,162.4713,8918.0
2016-10-18 14:50:00,173.94,174.05,173.94,174.04,20317.0,162.434,162.5367,162.434,162.5274,20317.0
2016-10-18 14:55:00,174.04,174.06,173.96,173.99,25200.0,162.5274,162.5461,162.4527,162.4807,25200.0
2016-10-18 15:00:00,174.01,174.03,173.95,173.97,11906.0,162.4994,162.518,162.4433,162.462,11906.0
2016-10-18 15:05:00,173.94,173.96,173.88,173.91,5715.0,162.434,162.4527,162.378,162.406,5715.0
2016-10-18 15:10:00,173.92,174.0,173.74,174.0,10572.0,162.4153,162.49,162.2472,162.49,10572.0
2016-10-18 15:15:00,173.95,173.99,173.81,173.97,18630.0,162.4433,162.4807,162.3126,162.462,18630.0
2016-10-18 15:20:00,173.91,174.01,173.84,173.9,8775.0,162.406,162.4994,162.3406,162.3966,8775.0
2016-10-18 15:25:00,173.9,173.92,173.68,173.7,10516.0,162.3966,162.4153,162.1912,162.2099,10516.0
2016-10-18 15:30:00,173.68,173.69,173.44,173.6,16340.0,162.1912,162.2005,161.9671,162.1165,16340.0
2016-10-18 15:35:00,173.66,173.72,173.43,173.56,9655.0,162.1725,162.2285,161.9577,162.0791,9655.0
2016-10-18 15:40:00,173.56,173.6,173.34,173.38,14462.0,162.0791,162.1165,161.8737,161.911,14462.0
2016-10-18 15:45:00,173.41,173.41,173.21,173.34,28280.0,161.9391,161.9391,161.7523,161.8737,28280.0
2016-10-18 15:50:00,173.34,173.4,173.24,173.33,18982.0,161.8737,161.9297,161.7803,161.8643,18982.0
2016-10-18 15:55:00,173.32,173.4,173.24,173.27,64663.0,161.855,161.9297,161.7803,161.8083,64663.0
2016-10-19 09:30:00,173.69,173.69,173.03,173.03,5788.0,162.2005,162.2005,161.5842,161.5842,5788.0
2016-10-19 09:35:00,172.81,173.32,172.8,173.09,600.0,161.3787,161.855,161.3694,161.6402,600.0
2016-10-19 09:40:00,173.09,173.24,172.91,172.94,5752.0,161.6402,161.7803,161.4721,161.5001,5752.0
2016-10-19 09:45:00,173.06,173.16,172.86,172.97,6628.0,161.6122,161.7056,161.4254,161.5282,6628.0
2016-10-19 09:50:00,173.1,173.12,172.9,172.96,5400.0,161.6496,161.6682,161.4628,161.5188,5400.0
2016-10-19 09:55:00,172.94,173.05,172.76,172.84,7987.0,161.5001,161.6029,161.3321,161.4068,7987.0
2016-10-19 10:00:00,172.88,173.24,172.85,173.11,7987.0,161.4441,161.7803,161.4161,161.6589,7987.0
2016-10-19 10:05:00,173.11,173.11,172.68,172.82,10666.0,161.6589,161.6589,161.2573,161.3881,10666.0
2016-10-19 10:10:00,172.91,173.11,172.77,172.77,14229.0,161.4721,161.6589,161.3414,161.3414,14229.0
2016-10-19 10:15:00,172.79,172.89,172.73,172.77,1357.0,161.3601,161.4535,161.304,161.3414,1357.0
2016-10-19 10:20:00,172.81,172.92,172.67,172.75,3157.0,161.3787,161.4815,161.248,161.3227,3157.0
2016-10-19 10:25:00,172.76,172.83,172.76,172.8,600.0,161.3321,161.3974,161.3321,161.3694,600.0
2016-10-19 10:30:00,172.88,172.99,172.79,172.91,4374.0,161.4441,161.5468,161.3601,161.4721,4374.0
2016-10-19 10:35:00,172.92,173.77,172.85,173.52,35037.0,161.4815,162.2752,161.4161,162.0418,35037.0
2016-10-19 10:40:00,173.48,173.53,173.06,173.5,34702.0,162.0044,162.0511,161.6122,162.0231,34702.0
2016-10-19 10:45:00,173.52,173.67,173.39,173.63,11115.0,162.0418,162.1819,161.9204,162.1445,11115.0
2016-10-19 10:50:00,173.65,173.7,173.53,173.53,2942.0,162.1632,162.2099,162.0511,162.0511,2942.0
2016-10-19 10:55:00,173.59,173.88,173.57,173.88,14371.0,162.1071,162.378,162.0885,162.378,14371.0
2016-10-19 11:00:00,173.9,174.0,173.9,173.93,3520.0,162.3966,162.49,162.3966,162.4247,3520.0
2016-10-19 11:05:00,173.83,173.94,173.73,173.75,9924.0,162.3313,162.434,162.2379,162.2566,9924.0
2016-10-19 11:10:00,173.75,173.84,173.67,173.82,21739.0,162.2566,162.3406,162.1819,162.3219,21739.0
2016-10-19 11:15:00,173.81,173.89,173.75,173.81,7104.0,162.3126,162.3873,162.2566,162.3126,7104.0
2016-10-19 11:20:00,173.8,173.99,173.79,173.97,4400.0,162.3033,162.4807,162.2939,162.462,4400.0
2016-10-19 11:25:00,173.93,174.0,173.79,173.9,9467.0,162.4247,162.49,162.2939,162.3966,9467.0
2016-10-19 11:30:00,173.88,173.89,173.7,173.85,7940.0,162.378,162.3873,162.2099,162.3499,7940.0
2016-10-19 11:35:00,173.86,173.93,173.86,173.93,1500.0,162.3593,162.4247,162.3593,162.4247,1500.0
2016-10-19 11:40:00,173.93,174.1,173.83,173.92,12772.0,162.4247,162.5834,162.3313,162.4153,12772.0
2016-10-19 11:45:00,173.96,173.96,173.84,173.84,1082.0,162.4527,162.4527,162.3406,162.3406,1082.0
2016-10-19 11:50:00,173.95,174.1,173.88,173.89,11827.0,162.4433,162.5834,162.378,162.3873,11827.0
2016-10-19 11:55:00,173.9,174.14,173.69,174.14,25452.0,162.3966,162.6208,162.2005,162.6208,25452.0
2016-10-19 12:00:00,174.09,174.14,173.94,174.01,21004.0,162.5741,162.6208,162.434,162.4994,21004.0
2016-10-19 12:05:00,173.99,174.0,173.81,173.89,5230.0,162.4807,162.49,162.3126,162.3873,5230.0
2016-10-19 12:10:00,173.97,174.05,173.89,174.0,3298.0,162.462,162.5367,162.3873,162.49,3298.0
2016-10-19 12:15:00,174.03,174.13,174.02,174.11,3354.0,162.518,162.6114,162.5087,162.5927,3354.0
2016-10-19 12:20:00,174.1,174.5,173.83,174.45,67594.0,162.5834,162.957,162.3313,162.9103,67594.0
2016-10-19 12:25:00,174.5,174.72,174.41,174.7,15822.0,162.957,163.1624,162.8729,163.1437,15822.0
2016-10-19 12:30:00,174.66,174.7,174.2,174.29,11015.0,163.1064,163.1437,162.6768,162.7608,11015.0
2016-10-19 12:35:00,174.22,174.23,173.96,174.11,7900.0,162.6955,162.7048,162.4527,162.5927,7900.0
2016-10-19 12:40:00,174.05,174.29,174.04,174.29,4196.0,162.5367,162.7608,162.5274,162.7608,4196.0
2016-10-19 12:45:00,174.2,174.29,174.14,174.2,3473.0,162.6768,162.7608,162.6208,162.6768,3473.0
2016-10-19 12:50:00,174.19,174.24,174.14,174.14,5150.0,162.6675,162.7142,162.6208,162.6208,5150.0
2016-10-19 12:55:00,174.05,174.18,174.04,174.18,2614.0,162.5367,162.6581,162.5274,162.6581,2614.0
2016-10-19 13:00:00,174.18,174.19,174.0,174.0,8426.0,162.6581,162.6675,162.49,162.49,8426.0
2016-10-19 13:05:00,174.03,174.03,173.94,173.94,3100.0,162.518,162.518,162.434,162.434,3100.0
2016-10-19 13:10:00,173.94,173.98,173.7,173.81,4200.0,162.434,162.4713,162.2099,162.3126,4200.0
2016-10-19 13:15:00,173.89,173.92,173.67,173.7,6603.0,162.3873,162.4153,162.1819,162.2099,6603.0
2016-10-19 13:20:00,173.69,173.76,173.67,173.69,2501.0,162.2005,162.2659,162.1819,162.2005,2501.0
2016-10-19 13:25:00,173.78,174.22,173.77,174.07,19500.0,162.2846,162.6955,162.2752,162.5554,19500.0
2016-10-19 13:30:00,174.13,174.35,174.1,174.35,3401.0,162.6114,162.8169,162.5834,162.8169,3401.0
2016-10-19 13:35:00,174.24,174.27,173.93,173.93,7055.0,162.7142,162.7422,162.4247,162.4247,7055.0
2016-10-19 13:40:00,174.03,174.08,173.97,174.08,4202.0,162.518,162.5647,162.462,162.5647,4202.0
2016-10-19 13:45:00,174.13,174.24,174.0,174.22,14900.0,162.6114,162.7142,162.49,162.6955,14900.0
2016-10-19 13:50:00,174.25,174.43,174.22,174.43,11054.0,162.7235,162.8916,162.6955,162.8916,11054.0
2016-10-19 13:55:00,174.43,174.52,174.43,174.47,5210.0,162.8916,162.9756,162.8916,162.9289,5210.0
2016-10-19 14:00:00,174.49,174.53,174.27,174.28,7879.0,162.9476,162.985,162.7422,162.7515,7879.0
2016-10-19 14:05:00,174.38,174.47,174.35,174.47,3117.0,162.8449,162.9289,162.8169,162.9289,3117.0
2016-10-19 14:10:00,174.49,174.51,174.44,174.51,3333.0,162.9476,162.9663,162.9009,162.9663,3333.0
2016-10-19 14:15:00,174.51,174.56,174.5,174.56,4500.0,162.9663,163.013,162.957,163.013,4500.0
2016-10-19 14:20:00,174.56,174.71,174.56,174.69,5800.0,163.013,163.1531,163.013,163.1344,5800.0
2016-10-19 14:25:00,174.71,174.99,174.71,174.92,4201.0,163.1531,163.4145,163.1531,163.3492,4201.0
2016-10-19 14:30:00,174.86,174.86,174.65,174.73,6266.0,163.2931,163.2931,163.097,163.1717,6266.0
2016-10-19 14:35:00,174.68,174.96,174.68,174.81,3732.0,163.125,163.3865,163.125,163.2464,3732.0
2016-10-19 14:40:00,174.8,174.84,174.73,174.78,7410.0,163.2371,163.2745,163.1717,163.2184,7410.0
2016-10-19 14:45:00,174.88,174.88,174.76,174.76,4014.0,163.3118,163.3118,163.1998,163.1998,4014.0
2016-10-19 14:50:00,174.86,175.07,174.81,175.03,9610.0,163.2931,163.4892,163.2464,163.4519,9610.0
2016-10-19 14:55:00,175.08,175.53,175.03,175.23,19671.0,163.4986,163.9188,163.4519,163.6387,19671.0
2016-10-19 15:00:00,175.23,175.23,175.04,175.22,7582.0,163.6387,163.6387,163.4612,163.6293,7582.0
2016-10-19 15:05:00,175.24,175.5,175.17,175.49,11900.0,163.648,163.8908,163.5826,163.8815,11900.0
2016-10-19 15:10:00,175.5,175.91,175.45,175.91,11150.0,163.8908,164.2737,163.8441,164.2737,11150.0
2016-10-19 15:15:00,175.86,175.99,175.14,175.14,27523.0,164.227,164.3484,163.5546,163.5546,27523.0
2016-10-19 15:20:00,175.16,175.22,174.43,174.48,111074.0,163.5733,163.6293,162.8916,162.9383,111074.0
2016-10-19 15:25:00,174.5,174.67,174.33,174.51,20650.0,162.957,163.1157,162.7982,162.9663,20650.0
2016-10-19 15:30:00,174.57,174.92,174.33,174.91,81376.0,163.0223,163.3492,162.7982,163.3398,81376.0
2016-10-19 15:35:00,174.84,174.84,174.37,174.43,14627.0,163.2745,163.2745,162.8356,162.8916,14627.0
2016-10-19 15:40:00,174.43,174.69,174.32,174.32,14504.0,162.8916,163.1344,162.7889,162.7889,14504.0
2016-10-19 15:45:00,174.35,174.55,174.35,174.5,27413.0,162.8169,163.0036,162.8169,162.957,27413.0
2016-10-19 15:50:00,174.47,174.49,174.1,174.1,34335.0,162.9289,162.9476,162.5834,162.5834,34335.0
2016-10-19 15:55:00,174.08,174.09,173.71,173.9,89558.0,162.5647,162.5741,162.2192,162.3966,89558.0
2016-10-20 09:30:00,174.26,174.26,173.25,173.53,4308.0,162.7328,162.7328,161.7896,162.0511,4308.0
2016-10-20 09:35:00,173.74,174.11,173.71,173.76,1743.0,162.2472,162.5927,162.2192,162.2659,1743.0
2016-10-20 09:40:00,173.58,173.82,173.3,173.52,4534.0,162.0978,162.3219,161.8363,162.0418,4534.0
2016-10-20 09:45:00,173.53,173.82,173.31,173.81,1975.0,162.0511,162.3219,161.8457,162.3126,1975.0
2016-10-20 09:50:00,173.75,173.75,173.57,173.65,600.0,162.2566,162.2566,162.0885,162.1632,600.0
2016-10-20 09:55:00,173.57,173.82,173.55,173.55,3503.0,162.0885,162.3219,162.0698,162.0698,3503.0
2016-10-20 10:00:00,173.78,173.78,173.47,173.58,7273.0,162.2846,162.2846,161.9951,162.0978,7273.0
2016-10-20 10:05:00,173.7,173.7,173.43,173.57,5072.0,162.2099,162.2099,161.9577,162.0885,5072.0
2016-10-20 10:10:00,173.63,173.63,173.4,173.57,3115.0,162.1445,162.1445,161.9297,162.0885,3115.0
2016-10-20 10:15:00,173.44,173.55,173.26,173.43,7818.0,161.9671,162.0698,161.799,161.9577,7818.0
2016-10-20 10:20:00,173.6,173.73,173.5,173.5,2400.0,162.1165,162.2379,162.0231,162.0231,2400.0
2016-10-20 10:25:00,173.45,173.5,173.31,173.45,5170.0,161.9764,162.0231,161.8457,161.9764,5170.0
2016-10-20 10:30:00,173.5,173.63,173.5,173.6,10700.0,162.0231,162.1445,162.0231,162.1165,10700.0
2016-10-20 10:35:00,173.59,173.83,173.46,173.75,12315.0,162.1071,162.3313,161.9857,162.2566,12315.0
2016-10-20 10:40:00,173.73,173.78,173.63,173.75,8409.0,162.2379,162.2846,162.1445,162.2566,8409.0
2016-10-20 10:45:00,173.77,173.99,173.77,173.99,2283.0,162.2752,162.4807,162.2752,162.4807,2283.0
2016-10-20 10:50:00,174.0,174.08,173.91,173.96,4742.0,162.49,162.5647,162.406,162.4527,4742.0
2016-10-20 10:55:00,174.08,174.18,173.92,174.07,14870.0,162.5647,162.6581,162.4153,162.5554,14870.0
2016-10-20 11:00:00,174.01,174.01,173.92,174.0,2900.0,162.4994,162.4994,162.4153,162.49,2900.0
2016-10-20 11:05:00,173.95,174.07,173.91,174.0,2809.0,162.4433,162.5554,162.406,162.49,2809.0
2016-10-20 11:10:00,174.0,174.27,173.84,173.88,14497.0,162.49,162.7422,162.3406,162.378,14497.0
2016-10-20 11:15:00,173.86,174.02,173.81,173.87,10600.0,162.3593,162.5087,162.3126,162.3686,10600.0
2016-10-20 11:20:00,173.91,174.01,173.86,173.97,3205.0,162.406,162.4994,162.3593,162.462,3205.0
2016-10-20 11:25:00,173.89,174.0,173.88,173.98,4900.0,162.3873,162.49,162.378,162.4713,4900.0
2016-10-20 11:30:00,173.99,174.05,173.99,174.01,5393.0,162.4807,162.5367,162.4807,162.4994,5393.0
2016-10-20 11:35:00,174.02,174.11,173.89,173.9,8189.0,162.5087,162.5927,162.3873,162.3966,8189.0
2016-10-20 11:40:00,173.98,174.05,173.93,174.05,3700.0,162.4713,162.5367,162.4247,162.5367,3700.0
2016-10-20 11:45:00,174.03,174.2,174.0,174.09,4400.0,162.518,162.6768,162.49,162.5741,4400.0
2016-10-20 11:50:00,174.09,174.1,174.03,174.08,2863.0,162.5741,162.5834,162.518,162.5647,2863.0
2016-10-20 11:55:00,174.08,174.2,174.07,174.19,2000.0,162.5647,162.6768,162.5554,162.6675,2000.0
2016-10-20 12:00:00,174.23,174.4,174.19,174.34,2470.0,162.7048,162.8636,162.6675,162.8075,2470.0
2016-10-20 12:05:00,174.38,174.53,174.36,174.36,5482.0,162.8449,162.985,162.8262,162.8262,5482.0
2016-10-20 12:10:00,174.36,174.7,174.31,174.64,7400.0,162.8262,163.1437,162.7795,163.0877,7400.0
2016-10-20 12:15:00,174.71,174.71,174.48,174.53,4100.0,163.1531,163.1531,162.9383,162.985,4100.0
2016-10-20 12:20:00,174.48,174.65,174.33,174.33,2421.0,162.9383,163.097,162.7982,162.7982,2421.0
2016-10-20 12:25:00,174.37,174.51,174.18,174.46,5400.0,162.8356,162.9663,162.6581,162.9196,5400.0
2016-10-20 12:30:00,174.44,174.45,174.17,174.25,9578.0,162.9009,162.9103,162.6488,162.7235,9578.0
2016-10-20 12:35:00,174.25,174.3,174.24,174.26,3900.0,162.7235,162.7702,162.7142,162.7328,3900.0
2016-10-20 12:40:00,174.21,174.28,174.18,174.28,13021.0,162.6861,162.7515,162.6581,162.7515,13021.0
2016-10-20 12:45:00,174.27,174.36,174.27,174.28,4831.0,162.7422,162.8262,162.7422,162.7515,4831.0
2016-10-20 12:50:00,174.26,174.29,174.16,174.29,4912.0,162.7328,162.7608,162.6394,162.7608,4912.0
2016-10-20 12:55:00,174.28,174.36,174.28,174.31,2100.0,162.7515,162.8262,162.7515,162.7795,2100.0
2016-10-20 13:00:00,174.31,174.39,174.13,174.17,9770.0,162.7795,162.8542,162.6114,162.6488,9770.0
2016-10-20 13:05:00,174.17,174.4,174.13,174.34,6238.0,162.6488,162.8636,162.6114,162.8075,6238.0
2016-10-20 13:10:00,174.35,174.37,174.17,174.2,2257.0,162.8169,162.8356,162.6488,162.6768,2257.0
2016-10-20 13:15:00,174.22,174.34,174.12,174.34,5885.0,162.6955,162.8075,162.6021,162.8075,5885.0
2016-10-20 13:20:00,174.19,174.24,174.1,174.19,9195.0,162.6675,162.7142,162.5834,162.6675,9195.0
2016-10-20 13:25:00,174.12,174.34,174.1,174.23,2700.0,162.6021,162.8075,162.5834,162.7048,2700.0
2016-10-20 13:30:00,174.19,174.37,174.15,174.15,2467.0,162.6675,162.8356,162.6301,162.6301,2467.0
2016-10-20 13:35:00,174.23,174.31,174.15,174.27,2200.0,162.7048,162.7795,162.6301,162.7422,2200.0
2016-10-20 13:40:00,174.39,174.39,174.13,174.2,4724.0,162.8542,162.8542,162.6114,162.6768,4724.0
2016-10-20 13:45:00,174.22,174.26,174.1,174.19,11495.0,162.6955,162.7328,162.5834,162.6675,11495.0
2016-10-20 13:50:00,174.14,174.16,173.86,174.0,9630.0,162.6208,162.6394,162.3593,162.49,9630.0
2016-10-20 13:55:00,174.0,174.0,173.91,173.92,3200.0,162.49,162.49,162.406,162.4153,3200.0
2016-10-20 14:00:00,173.94,174.1,173.94,174.06,2530.0,162.434,162.5834,162.434,162.5461,2530.0
2016-10-20 14:05:00,174.04,174.36,174.01,174.27,3935.0,162.5274,162.8262,162.4994,162.7422,3935.0
2016-10-20 14:10:00,174.19,174.2,174.1,174.14,1200.0,162.6675,162.6768,162.5834,162.6208,1200.0
2016-10-20 14:15:00,174.2,174.2,173.95,174.1,2775.0,162.6768,162.6768,162.4433,162.5834,2775.0
2016-10-20 14:20:00,174.1,174.16,174.02,174.14,5200.0,162.5834,162.6394,162.5087,162.6208,5200.0
2016-10-20 14:25:00,174.08,174.32,174.07,174.22,3755.0,162.5647,162.7889,162.5554,162.6955,3755.0
2016-10-20 14:30:00,174.22,174.28,174.09,174.16,2310.0,162.6955,162.7515,162.5741,162.6394,2310.0
2016-10-20 14:35:00,174.16,174.21,174.08,174.15,700.0,162.6394,162.6861,162.5647,162.6301,700.0
2016-10-20 14:40:00,174.08,174.18,173.93,174.18,10136.0,162.5647,162.6581,162.4247,162.6581,10136.0
2016-10-20 14:45:00,174.25,174.34,174.19,174.28,2200.0,162.7235,162.8075,162.6675,162.7515,2200.0
2016-10-20 14:50:00,174.31,174.38,174.02,174.08,2272.0,162.7795,162.8449,162.5087,162.5647,2272.0
2016-10-20 14:55:00,174.27,174.27,173.98,174.21,15100.0,162.7422,162.7422,162.4713,162.6861,15100.0
2016-10-20 15:00:00,174.19,174.26,174.15,174.18,2500.0,162.6675,162.7328,162.6301,162.6581,2500.0
2016-10-20 15:05:00,174.14,174.25,174.14,174.2,2800.0,162.6208,162.7235,162.6208,162.6768,2800.0
2016-10-20 15:10:00,174.2,174.31,174.0,174.22,16300.0,162.6768,162.7795,162.49,162.6955,16300.0
2016-10-20 15:15:00,174.21,174.26,174.11,174.12,3500.0,162.6861,162.7328,162.5927,162.6021,3500.0
2016-10-20 15:20:00,174.14,174.19,174.03,174.19,6448.0,162.6208,162.6675,162.518,162.6675,6448.0
2016-10-20 15:25:00,174.17,174.17,174.01,174.08,6180.0,162.6488,162.6488,162.4994,162.5647,6180.0
2016-10-20 15:30:00,174.0,174.2,174.0,174.14,6040.0,162.49,162.6768,162.49,162.6208,6040.0
2016-10-20 15:35:00,174.14,174.24,174.05,174.14,4317.0,162.6208,162.7142,162.5367,162.6208,4317.0
2016-10-20 15:40:00,174.12,174.22,174.05,174.16,7998.0,162.6021,162.6955,162.5367,162.6394,7998.0
2016-10-20 15:45:00,174.15,174.6,174.14,174.59,13020.0,162.6301,163.0503,162.6208,163.041,13020.0
2016-10-20 15:50:00,174.51,174.91,174.49,174.9,13627.0,162.9663,163.3398,162.9476,163.3305,13627.0
2016-10-20 15:55:00,174.9,174.97,174.47,174.49,71539.0,163.3305,163.3959,162.9289,162.9476,71539.0
2016-10-21 09:30:00,173.06,174.53,173.06,173.84,42842.0,161.6122,162.985,161.6122,162.3406,42842.0
2016-10-21 09:35:00,173.89,174.08,173.7,173.85,4936.0,162.3873,162.5647,162.2099,162.3499,4936.0
2016-10-21 09:40:00,173.85,174.02,173.62,174.0,6130.0,162.3499,162.5087,162.1352,162.49,6130.0
2016-10-21 09:45:00,174.05,174.17,173.87,173.88,3347.0,162.5367,162.6488,162.3686,162.378,3347.0
2016-10-21 09:50:00,174.14,174.18,173.86,174.03,6705.0,162.6208,162.6581,162.3593,162.518,6705.0
2016-10-21 09:55:00,174.03,174.14,173.76,174.0,3952.0,162.518,162.6208,162.2659,162.49,3952.0
2016-10-21 10:00:00,174.01,174.1,173.83,173.89,4283.0,162.4994,162.5834,162.3313,162.3873,4283.0
2016-10-21 10:05:00,173.8,174.12,173.71,174.04,6738.0,162.3033,162.6021,162.2192,162.5274,6738.0
2016-10-21 10:10:00,174.15,174.15,173.76,173.88,6852.0,162.6301,162.6301,162.2659,162.378,6852.0
2016-10-21 10:15:00,173.84,174.02,173.82,173.91,4417.0,162.3406,162.5087,162.3219,162.406,4417.0
2016-10-21 10:20:00,173.8,174.13,173.75,174.05,7200.0,162.3033,162.6114,162.2566,162.5367,7200.0
2016-10-21 10:25:00,174.01,174.01,173.81,173.83,2800.0,162.4994,162.4994,162.3126,162.3313,2800.0
2016-10-21 10:30:00,173.9,174.0,173.85,173.85,3702.0,162.3966,162.49,162.3499,162.3499,3702.0
2016-10-21 10:35:00,173.82,173.87,173.74,173.87,7000.0,162.3219,162.3686,162.2472,162.3686,7000.0
2016-10-21 10:40:00,173.89,174.28,173.82,174.22,55900.0,162.3873,162.7515,162.3219,162.6955,55900.0
2016-10-21 10:45:00,174.18,174.27,174.17,174.26,5900.0,162.6581,162.7422,162.6488,162.7328,5900.0
2016-10-21 10:50:00,174.26,174.59,174.26,174.5,9097.0,162.7328,163.041,162.7328,162.957,9097.0
2016-10-21 10:55:00,174.5,174.62,174.38,174.58,2892.0,162.957,163.069,162.8449,163.0317,2892.0
2016-10-21 11:00:00,174.62,174.63,174.36,174.45,3100.0,163.069,163.0784,162.8262,162.9103,3100.0
2016-10-21 11:05:00,174.41,174.98,174.41,174.97,8098.0,162.8729,163.4052,162.8729,163.3959,8098.0
2016-10-21 11:10:00,174.96,175.14,174.9,175.05,11690.0,163.3865,163.5546,163.3305,163.4706,11690.0
2016-10-21 11:15:00,175.03,175.12,174.99,175.03,4698.0,163.4519,163.5359,163.4145,163.4519,4698.0
2016-10-21 11:20:00,175.05,175.27,175.05,175.27,3400.0,163.4706,163.676,163.4706,163.676,3400.0
2016-10-21 11:25:00,175.27,175.84,175.25,175.84,8478.0,163.676,164.2083,163.6573,164.2083,8478.0
2016-10-21 11:30:00,175.84,175.96,175.43,175.57,15898.0,164.2083,164.3204,163.8254,163.9562,15898.0
2016-10-21 11:35:00,175.57,175.72,175.44,175.71,6300.0,163.9562,164.0962,163.8348,164.0869,6300.0
2016-10-21 11:40:00,175.75,175.78,175.39,175.47,7776.0,164.1243,164.1523,163.7881,163.8628,7776.0
2016-10-21 11:45:00,175.5,175.52,175.27,175.27,5849.0,163.8908,163.9095,163.676,163.676,5849.0
2016-10-21 11:50:00,175.29,175.43,175.24,175.31,11422.0,163.6947,163.8254,163.648,163.7134,11422.0
2016-10-21 11:55:00,175.35,175.49,175.35,175.4,14665.0,163.7507,163.8815,163.7507,163.7974,14665.0
2016-10-21 12:00:00,175.4,175.46,175.32,175.41,3300.0,163.7974,163.8534,163.7227,163.8068,3300.0
2016-10-21 12:05:00,175.44,175.52,175.26,175.4,9827.0,163.8348,163.9095,163.6667,163.7974,9827.0
2016-10-21 12:10:00,175.41,176.23,175.41,176.14,23641.0,163.8068,164.5725,163.8068,164.4885,23641.0
2016-10-21 12:15:00,176.1,176.5,175.91,176.35,22861.0,164.4511,164.8247,164.2737,164.6846,22861.0
2016-10-21 12:20:00,176.34,176.64,176.24,176.56,14755.0,164.6752,164.9554,164.5819,164.8807,14755.0
2016-10-21 12:25:00,176.63,176.66,176.21,176.33,16285.0,164.9461,164.9741,164.5538,164.6659,16285.0
2016-10-21 12:30:00,176.27,176.39,176.23,176.34,11857.0,164.6099,164.7219,164.5725,164.6752,11857.0
2016-10-21 12:35:00,176.3,176.33,176.08,176.08,9611.0,164.6379,164.6659,164.4324,164.4324,9611.0
2016-10-21 12:40:00,176.07,176.08,175.68,175.72,17154.0,164.4231,164.4324,164.0589,164.0962,17154.0
2016-10-21 12:45:00,175.57,175.79,175.56,175.78,11597.0,163.9562,164.1616,163.9468,164.1523,11597.0
2016-10-21 12:50:00,175.78,175.84,175.7,175.82,5236.0,164.1523,164.2083,164.0776,164.1896,5236.0
2016-10-21 12:55:00,175.92,176.56,175.89,176.51,35103.0,164.283,164.8807,164.255,164.834,35103.0
2016-10-21 13:00:00,176.58,176.83,176.51,176.68,8934.0,164.8994,165.1328,164.834,164.9927,8934.0
2016-10-21 13:05:00,176.73,176.96,176.37,176.88,38330.0,165.0394,165.2542,164.7033,165.1795,38330.0
2016-10-21 13:10:00,176.84,176.92,176.68,176.86,22905.0,165.1422,165.2169,164.9927,165.1608,22905.0
2016-10-21 13:15:00,176.83,177.37,176.53,176.53,42901.0,165.1328,165.6371,164.8527,164.8527,42901.0
2016-10-21 13:20:00,176.6,176.6,176.26,176.3,6682.0,164.918,164.918,164.6005,164.6379,6682.0
2016-10-21 13:25:00,176.33,176.56,176.33,176.5,9897.0,164.6659,164.8807,164.6659,164.8247,9897.0
2016-10-21 13:30:00,176.45,176.5,176.36,176.49,5035.0,164.778,164.8247,164.6939,164.8153,5035.0
2016-10-21 13:35:00,176.5,176.55,176.4,176.42,4050.0,164.8247,164.8713,164.7313,164.7499,4050.0
2016-10-21 13:40:00,176.46,176.49,176.29,176.34,4699.0,164.7873,164.8153,164.6285,164.6752,4699.0
2016-10-21 13:45:00,176.36,176.48,176.35,176.43,4707.0,164.6939,164.806,164.6846,164.7593,4707.0
2016-10-21 13:50:00,176.44,176.54,176.32,176.37,7469.0,164.7686,164.862,164.6566,164.7033,7469.0
2016-10-21 13:55:00,176.37,176.42,176.34,176.36,4100.0,164.7033,164.7499,164.6752,164.6939,4100.0
2016-10-21 14:00:00,176.39,176.39,175.83,175.9,6198.0,164.7219,164.7219,164.199,164.2643,6198.0
2016-10-21 14:05:00,175.9,175.91,175.62,175.67,6500.0,164.2643,164.2737,164.0029,164.0496,6500.0
2016-10-21 14:10:00,175.71,175.8,175.55,175.8,6801.0,164.0869,164.171,163.9375,164.171,6801.0
2016-10-21 14:15:00,175.78,175.9,175.74,175.83,4150.0,164.1523,164.2643,164.1149,164.199,4150.0
2016-10-21 14:20:00,175.78,175.9,175.66,175.89,3725.0,164.1523,164.2643,164.0402,164.255,3725.0
2016-10-21 14:25:00,175.91,175.98,175.88,175.97,6200.0,164.2737,164.3391,164.2457,164.3297,6200.0
2016-10-21 14:30:00,175.97,176.05,175.94,175.97,4898.0,164.3297,164.4044,164.3017,164.3297,4898.0
2016-10-21 14:35:00,175.95,175.99,175.88,175.98,5301.0,164.311,164.3484,164.2457,164.3391,5301.0
2016-10-21 14:40:00,175.96,175.98,175.84,175.92,6098.0,164.3204,164.3391,164.2083,164.283,6098.0
2016-10-21 14:45:00,175.91,175.91,175.78,175.85,6516.0,164.2737,164.2737,164.1523,164.2177,6516.0
2016-10-21 14:50:00,175.85,175.87,175.57,175.58,6350.0,164.2177,164.2363,163.9562,163.9655,6350.0
2016-10-21 14:55:00,175.66,175.75,175.58,175.73,6658.0,164.0402,164.1243,163.9655,164.1056,6658.0
2016-10-21 15:00:00,175.65,175.7,175.56,175.66,5801.0,164.0309,164.0776,163.9468,164.0402,5801.0
2016-10-21 15:05:00,175.68,175.77,175.56,175.56,9709.0,164.0589,164.1429,163.9468,163.9468,9709.0
2016-10-21 15:10:00,175.58,175.72,175.55,175.72,16476.0,163.9655,164.0962,163.9375,164.0962,16476.0
2016-10-21 15:15:00,175.77,175.96,175.69,175.95,8996.0,164.1429,164.3204,164.0682,164.311,8996.0
2016-10-21 15:20:00,175.96,175.97,175.8,175.95,10183.0,164.3204,164.3297,164.171,164.311,10183.0
2016-10-21 15:25:00,175.97,176.07,175.89,175.94,8605.0,164.3297,164.4231,164.255,164.3017,8605.0
2016-10-21 15:30:00,175.94,176.06,175.92,176.0,11272.0,164.3017,164.4138,164.283,164.3577,11272.0
2016-10-21 15:35:00,176.0,176.18,176.0,176.13,11405.0,164.3577,164.5258,164.3577,164.4791,11405.0
2016-10-21 15:40:00,176.09,176.09,175.7,175.85,16034.0,164.4418,164.4418,164.0776,164.2177,16034.0
2016-10-21 15:45:00,175.87,175.89,175.74,175.77,25859.0,164.2363,164.255,164.1149,164.1429,25859.0
2016-10-21 15:50:00,175.77,175.96,175.76,175.88,48790.0,164.1429,164.3204,164.1336,164.2457,48790.0
2016-10-21 15:55:00,175.83,176.01,175.75,175.81,79097.0,164.199,164.3671,164.1243,164.1803,79097.0
2016-10-24 09:30:00,176.04,176.32,175.33,175.5,10847.0,164.3951,164.6566,163.732,163.8908,10847.0
2016-10-24 09:35:00,175.4,175.4,175.0,175.28,1479.0,163.7974,163.7974,163.4239,163.6854,1479.0
2016-10-24 09:40:00,174.86,174.95,174.2,174.25,6700.0,163.2931,163.3772,162.6768,162.7235,6700.0
2016-10-24 09:45:00,174.22,174.77,174.2,174.74,10010.0,162.6955,163.2091,162.6768,163.1811,10010.0
2016-10-24 09:50:00,174.67,175.25,174.67,175.2,9150.0,163.1157,163.6573,163.1157,163.6106,9150.0
2016-10-24 09:55:00,175.15,175.2,174.99,175.13,8500.0,163.564,163.6106,163.4145,163.5453,8500.0
2016-10-24 10:00:00,175.15,175.17,175.02,175.17,2100.0,163.564,163.5826,163.4426,163.5826,2100.0
2016-10-24 10:05:00,175.17,175.36,175.14,175.33,5346.0,163.5826,163.7601,163.5546,163.732,5346.0
2016-10-24 10:10:00,175.35,175.82,175.21,175.82,3931.0,163.7507,164.1896,163.62,164.1896,3931.0
2016-10-24 10:15:00,175.87,175.98,175.86,175.96,1865.0,164.2363,164.3391,164.227,164.3204,1865.0
2016-10-24 10:20:00,175.92,175.98,175.88,175.89,1820.0,164.283,164.3391,164.2457,164.255,1820.0
2016-10-24 10:25:00,175.87,175.87,175.31,175.31,19465.0,164.2363,164.2363,163.7134,163.7134,19465.0
2016-10-24 10:30:00,175.32,175.69,175.31,175.69,3600.0,163.7227,164.0682,163.7134,164.0682,3600.0
2016-10-24 10:35:00,175.72,175.76,175.52,175.63,7629.0,164.0962,164.1336,163.9095,164.0122,7629.0
2016-10-24 10:40:00,175.64,175.83,175.61,175.66,17809.0,164.0215,164.199,163.9935,164.0402,17809.0
2016-10-24 10:45:00,175.59,175.82,175.59,175.75,2925.0,163.9748,164.1896,163.9748,164.1243,2925.0
2016-10-24 10:50:00,175.67,175.79,175.57,175.71,7505.0,164.0496,164.1616,163.9562,164.0869,7505.0
2016-10-24 10:55:00,175.8,175.85,175.69,175.7,8100.0,164.171,164.2177,164.0682,164.0776,8100.0
2016-10-24 11:00:00,175.7,175.77,175.65,175.77,8500.0,164.0776,164.1429,164.0309,164.1429,8500.0
2016-10-24 11:05:00,175.8,175.87,175.72,175.73,11302.0,164.171,164.2363,164.0962,164.1056,11302.0
2016-10-24 11:10:00,175.7,175.77,175.7,175.75,1100.0,164.0776,164.1429,164.0776,164.1243,1100.0
2016-10-24 11:15:00,175.73,175.75,175.68,175.74,3500.0,164.1056,164.1243,164.0589,164.1149,3500.0
2016-10-24 11:20:00,175.74,175.91,175.74,175.84,4441.0,164.1149,164.2737,164.1149,164.2083,4441.0
2016-10-24 11:25:00,175.84,176.07,175.84,175.98,5831.0,164.2083,164.4231,164.2083,164.3391,5831.0
2016-10-24 11:30:00,175.99,176.07,175.98,176.07,3400.0,164.3484,164.4231,164.3391,164.4231,3400.0
2016-10-24 11:35:00,176.03,176.03,175.92,175.93,3800.0,164.3857,164.3857,164.283,164.2924,3800.0
2016-10-24 11:40:00,175.95,176.12,175.94,176.07,4600.0,164.311,164.4698,164.3017,164.4231,4600.0
2016-10-24 11:45:00,176.03,176.14,176.0,176.08,4100.0,164.3857,164.4885,164.3577,164.4324,4100.0
2016-10-24 11:50:00,176.17,176.33,176.17,176.32,1650.0,164.5165,164.6659,164.5165,164.6566,1650.0
2016-10-24 11:55:00,176.27,176.45,176.26,176.38,1400.0,164.6099,164.778,164.6005,164.7126,1400.0
2016-10-24 12:00:00,176.34,176.52,176.34,176.38,4300.0,164.6752,164.8433,164.6752,164.7126,4300.0
2016-10-24 12:05:00,176.38,176.45,176.31,176.44,10520.0,164.7126,164.778,164.6472,164.7686,10520.0
2016-10-24 12:10:00,176.38,176.49,176.38,176.44,2100.0,164.7126,164.8153,164.7126,164.7686,2100.0
2016-10-24 12:15:00,176.45,176.61,176.44,176.58,5500.0,164.778,164.9274,164.7686,164.8994,5500.0
2016-10-24 12:20:00,176.53,176.55,176.15,176.17,14942.0,164.8527,164.8713,164.4978,164.5165,14942.0
2016-10-24 12:25:00,176.16,176.17,175.81,175.98,9486.0,164.5071,164.5165,164.1803,164.3391,9486.0
2016-10-24 12:30:00,175.97,176.0,175.72,175.72,3700.0,164.3297,164.3577,164.0962,164.0962,3700.0
2016-10-24 12:35:00,175.74,175.99,175.68,175.99,7072.0,164.1149,164.3484,164.0589,164.3484,7072.0
2016-10-24 12:40:00,175.97,176.03,175.9,175.94,3400.0,164.3297,164.3857,164.2643,164.3017,3400.0
2016-10-24 12:45:00,175.87,175.87,175.76,175.84,1750.0,164.2363,164.2363,164.1336,164.2083,1750.0
2016-10-24 12:50:00,175.87,175.88,175.71,175.75,3921.0,164.2363,164.2457,164.0869,164.1243,3921.0
2016-10-24 12:55:00,175.74,175.77,175.7,175.74,8891.0,164.1149,164.1429,164.0776,164.1149,8891.0
2016-10-24 13:00:00,175.73,175.77,175.62,175.68,7880.0,164.1056,164.1429,164.0029,164.0589,7880.0
2016-10-24 13:05:00,175.68,175.72,175.57,175.71,7700.0,164.0589,164.0962,163.9562,164.0869,7700.0
2016-10-24 13:10:00,175.71,175.71,175.61,175.65,2200.0,164.0869,164.0869,163.9935,164.0309,2200.0
2016-10-24 13:15:00,175.62,175.64,175.58,175.63,3102.0,164.0029,164.0215,163.9655,164.0122,3102.0
2016-10-24 13:20:00,175.63,175.77,175.51,175.76,7693.0,164.0122,164.1429,163.9001,164.1336,7693.0
2016-10-24 13:25:00,175.79,175.87,175.76,175.87,2000.0,164.1616,164.2363,164.1336,164.2363,2000.0
2016-10-24 13:30:00,175.83,175.97,175.83,175.9,4208.0,164.199,164.3297,164.199,164.2643,4208.0
2016-10-24 13:35:00,175.92,175.96,175.86,175.96,3508.0,164.283,164.3204,164.227,164.3204,3508.0
2016-10-24 13:40:00,175.93,175.96,175.7,175.7,4816.0,164.2924,164.3204,164.0776,164.0776,4816.0
2016-10-24 13:45:00,175.69,175.77,175.66,175.76,2000.0,164.0682,164.1429,164.0402,164.1336,2000.0
2016-10-24 13:50:00,175.9,175.93,175.72,175.72,4345.0,164.2643,164.2924,164.0962,164.0962,4345.0
2016-10-24 13:55:00,175.73,175.76,175.61,175.61,6535.0,164.1056,164.1336,163.9935,163.9935,6535.0
2016-10-24 14:00:00,175.62,175.74,175.5,175.6,11100.0,164.0029,164.1149,163.8908,163.9842,11100.0
2016-10-24 14:05:00,175.47,175.5,175.28,175.35,3702.0,163.8628,163.8908,163.6854,163.7507,3702.0
2016-10-24 14:10:00,175.41,175.41,175.28,175.4,1542.0,163.8068,163.8068,163.6854,163.7974,1542.0
2016-10-24 14:15:00,175.39,175.47,175.39,175.47,1800.0,163.7881,163.8628,163.7881,163.8628,1800.0
2016-10-24 14:20:00,175.49,175.63,175.48,175.55,3200.0,163.8815,164.0122,163.8721,163.9375,3200.0
2016-10-24 14:25:00,175.58,175.73,175.55,175.61,4792.0,163.9655,164.1056,163.9375,163.9935,4792.0
2016-10-24 14:30:00,175.68,175.73,175.66,175.73,1500.0,164.0589,164.1056,164.0402,164.1056,1500.0
2016-10-24 14:35:00,175.75,175.78,175.65,175.67,4323.0,164.1243,164.1523,164.0309,164.0496,4323.0
2016-10-24 14:40:00,175.71,175.76,175.64,175.68,3700.0,164.0869,164.1336,164.0215,164.0589,3700.0
2016-10-24 14:45:00,175.74,175.77,175.66,175.66,1500.0,164.1149,164.1429,164.0402,164.0402,1500.0
2016-10-24 14:50:00,175.65,175.72,175.63,175.72,2300.0,164.0309,164.0962,164.0122,164.0962,2300.0
2016-10-24 14:55:00,175.69,175.79,175.67,175.77,6460.0,164.0682,164.1616,164.0496,164.1429,6460.0
2016-10-24 15:00:00,175.79,175.95,175.78,175.91,4355.0,164.1616,164.311,164.1523,164.2737,4355.0
2016-10-24 15:05:00,175.93,175.93,175.9,175.9,2509.0,164.2924,164.2924,164.2643,164.2643,2509.0
2016-10-24 15:10:00,175.93,175.94,175.89,175.94,1500.0,164.2924,164.3017,164.255,164.3017,1500.0
2016-10-24 15:15:00,175.93,176.01,175.91,175.99,3895.0,164.2924,164.3671,164.2737,164.3484,3895.0
2016-10-24 15:20:00,176.01,176.06,175.93,175.93,3314.0,164.3671,164.4138,164.2924,164.2924,3314.0
2016-10-24 15:25:00,175.97,176.0,175.92,175.94,3100.0,164.3297,164.3577,164.283,164.3017,3100.0
2016-10-24 15:30:00,175.94,176.01,175.9,176.0,4104.0,164.3017,164.3671,164.2643,164.3577,4104.0
2016-10-24 15:35:00,175.98,176.07,175.98,176.07,3000.0,164.3391,164.4231,164.3391,164.4231,3000.0
2016-10-24 15:40:00,176.08,176.08,175.89,176.0,13513.0,164.4324,164.4324,164.255,164.3577,13513.0
2016-10-24 15:45:00,176.0,176.02,175.96,176.02,11144.0,164.3577,164.3764,164.3204,164.3764,11144.0
2016-10-24 15:50:00,176.02,176.2,175.8,175.8,24480.0,164.3764,164.5445,164.171,164.171,24480.0
2016-10-24 15:55:00,175.83,176.39,175.81,176.22,48336.0,164.199,164.7219,164.1803,164.5632,48336.0
2016-10-25 09:30:00,176.43,176.5,176.43,176.49,4162.0,164.7593,164.8247,164.7593,164.8153,4162.0
2016-10-25 09:35:00,176.28,176.35,176.06,176.31,1696.0,164.6192,164.6846,164.4138,164.6472,1696.0
2016-10-25 09:40:00,176.37,176.37,176.24,176.24,600.0,164.7033,164.7033,164.5819,164.5819,600.0
2016-10-25 09:45:00,176.32,176.32,176.03,176.03,589.0,164.6566,164.6566,164.3857,164.3857,589.0
2016-10-25 09:50:00,175.91,176.2,175.25,175.31,12392.0,164.2737,164.5445,163.6573,163.7134,12392.0
2016-10-25 09:55:00,175.43,175.52,175.37,175.44,5600.0,163.8254,163.9095,163.7694,163.8348,5600.0
2016-10-25 10:00:00,175.47,175.55,175.32,175.4,21046.0,163.8628,163.9375,163.7227,163.7974,21046.0
2016-10-25 10:05:00,175.33,175.42,175.25,175.39,3000.0,163.732,163.8161,163.6573,163.7881,3000.0
2016-10-25 10:10:00,175.19,175.41,175.19,175.23,2900.0,163.6013,163.8068,163.6013,163.6387,2900.0
2016-10-25 10:15:00,175.33,175.53,175.3,175.33,12492.0,163.732,163.9188,163.704,163.732,12492.0
2016-10-25 10:20:00,175.3,175.34,175.06,175.15,7600.0,163.704,163.7414,163.4799,163.564,7600.0
2016-10-25 10:25:00,175.12,175.22,174.97,175.0,15396.0,163.5359,163.6293,163.3959,163.4239,15396.0
2016-10-25 10:30:00,175.02,175.02,174.67,174.82,22698.0,163.4426,163.4426,163.1157,163.2558,22698.0
2016-10-25 10:35:00,174.78,174.93,174.61,174.65,33602.0,163.2184,163.3585,163.0597,163.097,33602.0
2016-10-25 10:40:00,174.63,175.0,174.59,174.7,71941.0,163.0784,163.4239,163.041,163.1437,71941.0
2016-10-25 10:45:00,174.58,175.42,174.51,175.25,38213.0,163.0317,163.8161,162.9663,163.6573,38213.0
2016-10-25 10:50:00,175.25,175.33,175.14,175.22,8100.0,163.6573,163.732,163.5546,163.6293,8100.0
2016-10-25 10:55:00,175.4,175.4,175.03,175.03,9901.0,163.7974,163.7974,163.4519,163.4519,9901.0
2016-10-25 11:00:00,175.02,175.14,175.0,175.05,7700.0,163.4426,163.5546,163.4239,163.4706,7700.0
2016-10-25 11:05:00,175.05,175.23,174.9,174.9,35675.0,163.4706,163.6387,163.3305,163.3305,35675.0
2016-10-25 11:10:00,174.92,175.0,174.85,175.0,3350.0,163.3492,163.4239,163.2838,163.4239,3350.0
2016-10-25 11:15:00,174.96,175.2,174.95,175.2,2492.0,163.3865,163.6106,163.3772,163.6106,2492.0
2016-10-25 11:20:00,175.28,175.36,175.17,175.2,7203.0,163.6854,163.7601,163.5826,163.6106,7203.0
2016-10-25 11:25:00,175.21,175.21,175.05,175.09,6500.0,163.62,163.62,163.4706,163.5079,6500.0
2016-10-25 11:30:00,175.18,175.18,175.11,175.11,1200.0,163.592,163.592,163.5266,163.5266,1200.0
2016-10-25 11:35:00,175.0,175.06,174.98,175.06,3200.0,163.4239,163.4799,163.4052,163.4799,3200.0
2016-10-25 11:40:00,175.04,175.22,175.04,175.18,976.0,163.4612,163.6293,163.4612,163.592,976.0
2016-10-25 11:45:00,175.24,175.4,175.15,175.21,14602.0,163.648,163.7974,163.564,163.62,14602.0
2016-10-25 11:50:00,175.17,175.17,174.85,174.85,3403.0,163.5826,163.5826,163.2838,163.2838,3403.0
2016-10-25 11:55:00,174.88,175.08,174.87,175.07,5017.0,163.3118,163.4986,163.3025,163.4892,5017.0
2016-10-25 12:00:00,174.9,175.08,174.9,174.9,4574.0,163.3305,163.4986,163.3305,163.3305,4574.0
2016-10-25 12:05:00,174.91,174.94,174.85,174.9,3900.0,163.3398,163.3678,163.2838,163.3305,3900.0
2016-10-25 12:10:00,174.97,175.0,174.97,174.99,400.0,163.3959,163.4239,163.3959,163.4145,400.0
2016-10-25 12:15:00,174.96,174.96,174.86,174.91,2302.0,163.3865,163.3865,163.2931,163.3398,2302.0
2016-10-25 12:20:00,174.85,174.9,174.85,174.87,1084.0,163.2838,163.3305,163.2838,163.3025,1084.0
2016-10-25 12:25:00,174.86,175.09,174.86,174.98,2576.0,163.2931,163.5079,163.2931,163.4052,2576.0
2016-10-25 12:30:00,174.9,175.02,174.9,175.02,600.0,163.3305,163.4426,163.3305,163.4426,600.0
2016-10-25 12:35:00,174.95,175.05,174.9,175.02,4600.0,163.3772,163.4706,163.3305,163.4426,4600.0
2016-10-25 12:40:00,175.0,175.0,174.9,174.94,2145.0,163.4239,163.4239,163.3305,163.3678,2145.0
2016-10-25 12:45:00,174.97,175.02,174.96,174.97,4570.0,163.3959,163.4426,163.3865,163.3959,4570.0
2016-10-25 12:50:00,174.93,174.95,174.89,174.89,1402.0,163.3585,163.3772,163.3212,163.3212,1402.0
2016-10-25 12:55:00,174.89,174.93,174.57,174.63,7910.0,163.3212,163.3585,163.0223,163.0784,7910.0
2016-10-25 13:00:00,174.6,174.75,174.6,174.6,400.0,163.0503,163.1904,163.0503,163.0503,400.0
2016-10-25 13:05:00,174.68,174.7,174.53,174.65,5601.0,163.125,163.1437,162.985,163.097,5601.0
2016-10-25 13:10:00,174.67,174.74,174.63,174.72,2501.0,163.1157,163.1811,163.0784,163.1624,2501.0
2016-10-25 13:15:00,174.73,174.83,174.64,174.8,4500.0,163.1717,163.2651,163.0877,163.2371,4500.0
2016-10-25 13:20:00,174.82,174.84,174.78,174.78,5500.0,163.2558,163.2745,163.2184,163.2184,5500.0
2016-10-25 13:25:00,174.75,174.83,174.7,174.7,3300.0,163.1904,163.2651,163.1437,163.1437,3300.0
2016-10-25 13:30:00,174.67,174.86,174.67,174.81,2000.0,163.1157,163.2931,163.1157,163.2464,2000.0
2016-10-25 13:35:00,174.8,174.9,174.8,174.8,1400.0,163.2371,163.3305,163.2371,163.2371,1400.0
2016-10-25 13:40:00,174.85,174.88,174.8,174.8,5396.0,163.2838,163.3118,163.2371,163.2371,5396.0
2016-10-25 13:45:00,174.82,174.82,174.67,174.73,1807.0,163.2558,163.2558,163.1157,163.1717,1807.0
2016-10-25 13:50:00,174.78,174.99,174.74,174.76,6756.0,163.2184,163.4145,163.1811,163.1998,6756.0
2016-10-25 13:55:00,174.76,174.87,174.72,174.72,3827.0,163.1998,163.3025,163.1624,163.1624,3827.0
2016-10-25 14:00:00,174.73,174.93,174.7,174.85,2900.0,163.1717,163.3585,163.1437,163.2838,2900.0
2016-10-25 14:05:00,174.97,174.99,174.84,174.88,2300.0,163.3959,163.4145,163.2745,163.3118,2300.0
2016-10-25 14:10:00,174.99,175.0,174.9,174.9,3400.0,163.4145,163.4239,163.3305,163.3305,3400.0
2016-10-25 14:15:00,174.91,174.92,174.88,174.9,1416.0,163.3398,163.3492,163.3118,163.3305,1416.0
2016-10-25 14:20:00,174.9,174.91,174.85,174.86,4627.0,163.3305,163.3398,163.2838,163.2931,4627.0
2016-10-25 14:25:00,174.84,174.88,174.82,174.83,1300.0,163.2745,163.3118,163.2558,163.2651,1300.0
2016-10-25 14:30:00,174.82,174.84,174.76,174.84,4005.0,163.2558,163.2745,163.1998,163.2745,4005.0
2016-10-25 14:35:00,174.84,174.86,174.71,174.71,1800.0,163.2745,163.2931,163.1531,163.1531,1800.0
2016-10-25 14:40:00,174.73,174.8,174.57,174.71,5026.0,163.1717,163.2371,163.0223,163.1531,5026.0
2016-10-25 14:45:00,174.71,174.71,174.68,174.68,1236.0,163.1531,163.1531,163.125,163.125,1236.0
2016-10-25 14:50:00,174.64,174.64,174.48,174.51,3273.0,163.0877,163.0877,162.9383,162.9663,3273.0
2016-10-25 14:55:00,174.4,174.49,174.32,174.4,5900.0,162.8636,162.9476,162.7889,162.8636,5900.0
2016-10-25 15:00:00,174.42,174.48,174.32,174.48,9372.0,162.8822,162.9383,162.7889,162.9383,9372.0
2016-10-25 15:05:00,174.49,174.77,174.42,174.77,2602.0,162.9476,163.2091,162.8822,163.2091,2602.0
2016-10-25 15:10:00,174.72,174.74,174.59,174.59,2855.0,163.1624,163.1811,163.041,163.041,2855.0
2016-10-25 15:15:00,174.66,174.71,174.59,174.59,9230.0,163.1064,163.1531,163.041,163.041,9230.0
2016-10-25 15:20:00,174.56,174.74,174.51,174.73,3600.0,163.013,163.1811,162.9663,163.1717,3600.0
2016-10-25 15:25:00,174.74,174.79,174.66,174.7,9147.0,163.1811,163.2278,163.1064,163.1437,9147.0
2016-10-25 15:30:00,174.7,174.87,174.63,174.87,17800.0,163.1437,163.3025,163.0784,163.3025,17800.0
2016-10-25 15:35:00,174.85,174.94,174.72,174.81,10234.0,163.2838,163.3678,163.1624,163.2464,10234.0
2016-10-25 15:40:00,174.81,174.9,174.77,174.77,4479.0,163.2464,163.3305,163.2091,163.2091,4479.0
2016-10-25 15:45:00,174.77,174.78,174.55,174.66,19823.0,163.2091,163.2184,163.0036,163.1064,19823.0
2016-10-25 15:50:00,174.63,174.76,174.38,174.72,24144.0,163.0784,163.1998,162.8449,163.1624,24144.0
2016-10-25 15:55:00,174.73,174.97,174.65,174.83,38998.0,163.1717,163.3959,163.097,163.2651,38998.0
2016-10-26 09:30:00,174.89,175.14,174.59,174.59,3352.0,163.3212,163.5546,163.041,163.041,3352.0
2016-10-26 09:35:00,175.1,175.1,174.55,174.76,600.0,163.5173,163.5173,163.0036,163.1998,600.0
2016-10-26 09:40:00,174.75,174.75,174.4,174.58,5100.0,163.1904,163.1904,162.8636,163.0317,5100.0
2016-10-26 09:45:00,174.41,174.8,174.41,174.72,6500.0,162.8729,163.2371,162.8729,163.1624,6500.0
2016-10-26 09:50:00,174.59,174.83,174.54,174.68,9400.0,163.041,163.2651,162.9943,163.125,9400.0
2016-10-26 09:55:00,174.68,174.74,174.4,174.57,60526.0,163.125,163.1811,162.8636,163.0223,60526.0
2016-10-26 10:00:00,174.5,174.76,174.44,174.7,19266.0,162.957,163.1998,162.9009,163.1437,19266.0
2016-10-26 10:05:00,174.76,174.76,174.54,174.6,4300.0,163.1998,163.1998,162.9943,163.0503,4300.0
2016-10-26 10:10:00,174.67,174.77,174.58,174.62,1500.0,163.1157,163.2091,163.0317,163.069,1500.0
2016-10-26 10:15:00,174.77,174.77,174.57,174.59,2800.0,163.2091,163.2091,163.0223,163.041,2800.0
2016-10-26 10:20:00,174.59,174.59,174.42,174.43,5095.0,163.041,163.041,162.8822,162.8916,5095.0
2016-10-26 10:25:00,174.38,174.55,174.38,174.49,3062.0,162.8449,163.0036,162.8449,162.9476,3062.0
2016-10-26 10:30:00,174.5,174.57,174.45,174.52,2200.0,162.957,163.0223,162.9103,162.9756,2200.0
2016-10-26 10:35:00,174.53,174.61,174.49,174.56,1200.0,162.985,163.0597,162.9476,163.013,1200.0
2016-10-26 10:40:00,174.49,174.61,174.49,174.53,4400.0,162.9476,163.0597,162.9476,162.985,4400.0
2016-10-26 10:45:00,174.49,174.59,174.49,174.5,2700.0,162.9476,163.041,162.9476,162.957,2700.0
2016-10-26 10:50:00,174.56,174.6,174.49,174.5,6600.0,163.013,163.0503,162.9476,162.957,6600.0
2016-10-26 10:55:00,174.48,174.88,174.44,174.88,10500.0,162.9383,163.3118,162.9009,163.3118,10500.0
2016-10-26 11:00:00,174.72,174.89,174.64,174.83,9558.0,163.1624,163.3212,163.0877,163.2651,9558.0
2016-10-26 11:05:00,174.84,174.9,174.75,174.85,5538.0,163.2745,163.3305,163.1904,163.2838,5538.0
2016-10-26 11:10:00,174.82,175.08,174.8,175.06,8700.0,163.2558,163.4986,163.2371,163.4799,8700.0
2016-10-26 11:15:00,175.05,175.32,175.05,175.23,4900.0,163.4706,163.7227,163.4706,163.6387,4900.0
2016-10-26 11:20:00,175.16,175.3,175.13,175.27,3000.0,163.5733,163.704,163.5453,163.676,3000.0
2016-10-26 11:25:00,175.24,175.3,175.22,175.25,1400.0,163.648,163.704,163.6293,163.6573,1400.0
2016-10-26 11:30:00,175.32,175.43,175.24,175.36,1900.0,163.7227,163.8254,163.648,163.7601,1900.0
2016-10-26 11:35:00,175.36,175.41,175.36,175.38,1200.0,163.7601,163.8068,163.7601,163.7787,1200.0
2016-10-26 11:40:00,175.4,175.42,175.34,175.4,1700.0,163.7974,163.8161,163.7414,163.7974,1700.0
2016-10-26 11:45:00,175.33,175.4,175.24,175.4,6210.0,163.732,163.7974,163.648,163.7974,6210.0
2016-10-26 11:50:00,175.3,175.41,175.3,175.4,1200.0,163.704,163.8068,163.704,163.7974,1200.0
2016-10-26 11:55:00,175.43,175.49,175.38,175.49,2471.0,163.8254,163.8815,163.7787,163.8815,2471.0
2016-10-26 12:00:00,175.48,175.48,175.35,175.36,1600.0,163.8721,163.8721,163.7507,163.7601,1600.0
2016-10-26 12:05:00,175.37,175.37,175.17,175.19,5400.0,163.7694,163.7694,163.5826,163.6013,5400.0
2016-10-26 12:10:00,175.25,175.26,174.86,174.93,10099.0,163.6573,163.6667,163.2931,163.3585,10099.0
2016-10-26 12:15:00,174.91,175.01,174.82,175.01,8240.0,163.3398,163.4332,163.2558,163.4332,8240.0
2016-10-26 12:20:00,174.95,175.03,174.86,174.96,4150.0,163.3772,163.4519,163.2931,163.3865,4150.0
2016-10-26 12:25:00,174.89,175.05,174.88,174.97,2200.0,163.3212,163.4706,163.3118,163.3959,2200.0
2016-10-26 12:30:00,174.97,174.97,174.71,174.83,600.0,163.3959,163.3959,163.1531,163.2651,600.0
2016-10-26 12:35:00,174.74,174.74,174.6,174.69,2312.0,163.1811,163.1811,163.0503,163.1344,2312.0
2016-10-26 12:40:00,174.65,174.82,174.65,174.81,1600.0,163.097,163.2558,163.097,163.2464,1600.0
2016-10-26 12:45:00,174.78,174.86,174.78,174.79,1700.0,163.2184,163.2931,163.2184,163.2278,1700.0
2016-10-26 12:50:00,174.77,174.82,174.77,174.82,500.0,163.2091,163.2558,163.2091,163.2558,500.0
2016-10-26 12:55:00,174.81,174.89,174.75,174.75,1300.0,163.2464,163.3212,163.1904,163.1904,1300.0
2016-10-26 13:00:00,174.78,174.88,174.76,174.87,800.0,163.2184,163.3118,163.1998,163.3025,800.0
2016-10-26 13:05:00,174.84,174.9,174.71,174.71,1700.0,163.2745,163.3305,163.1531,163.1531,1700.0
2016-10-26 13:10:00,174.68,174.71,174.63,174.69,2697.0,163.125,163.1531,163.0784,163.1344,2697.0
2016-10-26 13:15:00,174.72,174.77,174.64,174.77,2200.0,163.1624,163.2091,163.0877,163.2091,2200.0
2016-10-26 13:20:00,174.81,174.83,174.66,174.66,1500.0,163.2464,163.2651,163.1064,163.1064,1500.0
2016-10-26 13:25:00,174.63,174.83,174.63,174.74,2000.0,163.0784,163.2651,163.0784,163.1811,2000.0
2016-10-26 13:30:00,174.69,174.72,174.64,174.72,4170.0,163.1344,163.1624,163.0877,163.1624,4170.0
2016-10-26 13:35:00,174.67,174.72,174.59,174.72,3060.0,163.1157,163.1624,163.041,163.1624,3060.0
2016-10-26 13:40:00,174.68,174.68,174.4,174.56,4230.0,163.125,163.125,162.8636,163.013,4230.0
2016-10-26 13:45:00,174.45,174.49,174.44,174.44,1800.0,162.9103,162.9476,162.9009,162.9009,1800.0
2016-10-26 13:50:00,174.45,174.53,174.4,174.53,3753.0,162.9103,162.985,162.8636,162.985,3753.0
2016-10-26 13:55:00,174.53,174.62,174.43,174.57,7690.0,162.985,163.069,162.8916,163.0223,7690.0
2016-10-26 14:00:00,174.56,174.65,174.46,174.47,11160.0,163.013,163.097,162.9196,162.9289,11160.0
2016-10-26 14:05:00,174.39,174.46,174.38,174.46,1300.0,162.8542,162.9196,162.8449,162.9196,1300.0
2016-10-26 14:10:00,174.28,174.44,174.27,174.44,2580.0,162.7515,162.9009,162.7422,162.9009,2580.0
2016-10-26 14:15:00,174.44,174.44,174.35,174.41,2801.0,162.9009,162.9009,162.8169,162.8729,2801.0
2016-10-26 14:20:00,174.36,174.44,174.33,174.35,18351.0,162.8262,162.9009,162.7982,162.8169,18351.0
2016-10-26 14:25:00,174.29,174.34,174.27,174.34,1200.0,162.7608,162.8075,162.7422,162.8075,1200.0
2016-10-26 14:30:00,174.38,174.43,174.31,174.33,3723.0,162.8449,162.8916,162.7795,162.7982,3723.0
2016-10-26 14:35:00,174.34,174.37,174.31,174.37,3700.0,162.8075,162.8356,162.7795,162.8356,3700.0
2016-10-26 14:40:00,174.36,174.43,174.36,174.38,3300.0,162.8262,162.8916,162.8262,162.8449,3300.0
2016-10-26 14:45:00,174.38,174.43,174.28,174.35,4900.0,162.8449,162.8916,162.7515,162.8169,4900.0
2016-10-26 14:50:00,174.36,174.36,174.2,174.24,5000.0,162.8262,162.8262,162.6768,162.7142,5000.0
2016-10-26 14:55:00,174.25,174.3,174.13,174.13,2894.0,162.7235,162.7702,162.6114,162.6114,2894.0
2016-10-26 15:00:00,174.16,174.32,174.13,174.27,7700.0,162.6394,162.7889,162.6114,162.7422,7700.0
2016-10-26 15:05:00,174.24,174.42,174.22,174.42,3800.0,162.7142,162.8822,162.6955,162.8822,3800.0
2016-10-26 15:10:00,174.34,174.37,174.29,174.31,4700.0,162.8075,162.8356,162.7608,162.7795,4700.0
2016-10-26 15:15:00,174.3,174.52,174.29,174.46,5300.0,162.7702,162.9756,162.7608,162.9196,5300.0
2016-10-26 15:20:00,174.46,174.55,174.44,174.55,1834.0,162.9196,163.0036,162.9009,163.0036,1834.0
2016-10-26 15:25:00,174.56,174.59,174.52,174.55,5922.0,163.013,163.041,162.9756,163.0036,5922.0
2016-10-26 15:30:00,174.55,174.64,174.55,174.6,5100.0,163.0036,163.0877,163.0036,163.0503,5100.0
2016-10-26 15:35:00,174.6,174.6,174.49,174.57,9290.0,163.0503,163.0503,162.9476,163.0223,9290.0
2016-10-26 15:40:00,174.58,174.64,174.5,174.62,11548.0,163.0317,163.0877,162.957,163.069,11548.0
2016-10-26 15:45:00,174.6,174.82,174.55,174.78,8400.0,163.0503,163.2558,163.0036,163.2184,8400.0
2016-10-26 15:50:00,174.76,174.87,174.69,174.71,8863.0,163.1998,163.3025,163.1344,163.1531,8863.0
2016-10-26 15:55:00,174.69,174.73,174.43,174.59,32922.0,163.1344,163.1717,162.8916,163.041,32922.0
2016-10-27 09:30:00,175.4,175.98,174.46,174.47,15677.0,163.7974,164.3391,162.9196,162.9289,15677.0
2016-10-27 09:35:00,174.28,174.42,173.44,174.42,30886.0,162.7515,162.8822,161.9671,162.8822,30886.0
2016-10-27 09:40:00,174.44,174.44,173.84,173.85,6928.0,162.9009,162.9009,162.3406,162.3499,6928.0
2016-10-27 09:45:00,173.58,173.94,173.57,173.93,1501.0,162.0978,162.434,162.0885,162.4247,1501.0
2016-10-27 09:50:00,173.69,173.92,173.41,173.59,5758.0,162.2005,162.4153,161.9391,162.1071,5758.0
2016-10-27 09:55:00,173.53,173.54,173.27,173.43,4966.0,162.0511,162.0605,161.8083,161.9577,4966.0
2016-10-27 10:00:00,173.66,173.67,172.93,173.38,17399.0,162.1725,162.1819,161.4908,161.911,17399.0
2016-10-27 10:05:00,173.25,173.44,173.25,173.36,12093.0,161.7896,161.9671,161.7896,161.8924,12093.0
2016-10-27 10:10:00,173.35,173.36,173.23,173.27,5378.0,161.883,161.8924,161.771,161.8083,5378.0
2016-10-27 10:15:00,173.34,173.57,173.34,173.43,2600.0,161.8737,162.0885,161.8737,161.9577,2600.0
2016-10-27 10:20:00,173.46,173.58,173.41,173.58,4808.0,161.9857,162.0978,161.9391,162.0978,4808.0
2016-10-27 10:25:00,173.54,173.78,173.52,173.7,9288.0,162.0605,162.2846,162.0418,162.2099,9288.0
2016-10-27 10:30:00,173.75,173.87,173.75,173.87,2700.0,162.2566,162.3686,162.2566,162.3686,2700.0
2016-10-27 10:35:00,173.9,174.05,173.84,174.05,1779.0,162.3966,162.5367,162.3406,162.5367,1779.0
2016-10-27 10:40:00,174.05,174.32,174.04,174.23,3654.0,162.5367,162.7889,162.5274,162.7048,3654.0
2016-10-27 10:45:00,174.28,174.31,174.2,174.25,4862.0,162.7515,162.7795,162.6768,162.7235,4862.0
2016-10-27 10:50:00,174.29,174.3,174.11,174.11,4100.0,162.7608,162.7702,162.5927,162.5927,4100.0
2016-10-27 10:55:00,174.05,174.16,174.03,174.16,2901.0,162.5367,162.6394,162.518,162.6394,2901.0
2016-10-27 11:00:00,174.24,174.26,174.11,174.21,2719.0,162.7142,162.7328,162.5927,162.6861,2719.0
2016-10-27 11:05:00,174.15,174.28,174.05,174.28,18780.0,162.6301,162.7515,162.5367,162.7515,18780.0
2016-10-27 11:10:00,174.23,174.35,174.23,174.33,4694.0,162.7048,162.8169,162.7048,162.7982,4694.0
2016-10-27 11:15:00,174.3,174.32,174.2,174.2,13463.0,162.7702,162.7889,162.6768,162.6768,13463.0
2016-10-27 11:20:00,174.17,174.18,174.0,174.0,2425.0,162.6488,162.6581,162.49,162.49,2425.0
2016-10-27 11:25:00,173.91,173.91,173.5,173.51,3000.0,162.406,162.406,162.0231,162.0324,3000.0
2016-10-27 11:30:00,173.59,173.79,173.55,173.75,3039.0,162.1071,162.2939,162.0698,162.2566,3039.0
2016-10-27 11:35:00,173.7,173.76,173.65,173.73,1600.0,162.2099,162.2659,162.1632,162.2379,1600.0
2016-10-27 11:40:00,173.76,173.79,173.65,173.7,700.0,162.2659,162.2939,162.1632,162.2099,700.0
2016-10-27 11:45:00,173.76,173.77,173.7,173.72,2289.0,162.2659,162.2752,162.2099,162.2285,2289.0
2016-10-27 11:50:00,173.67,173.69,173.55,173.55,2400.0,162.1819,162.2005,162.0698,162.0698,2400.0
2016-10-27 11:55:00,173.59,173.9,173.51,173.87,2900.0,162.1071,162.3966,162.0324,162.3686,2900.0
2016-10-27 12:00:00,173.83,173.86,173.83,173.86,400.0,162.3313,162.3593,162.3313,162.3593,400.0
2016-10-27 12:05:00,173.86,173.92,173.86,173.91,1200.0,162.3593,162.4153,162.3593,162.406,1200.0
2016-10-27 12:10:00,173.96,174.05,173.91,174.01,2100.0,162.4527,162.5367,162.406,162.4994,2100.0
2016-10-27 12:15:00,174.02,174.07,173.98,174.07,800.0,162.5087,162.5554,162.4713,162.5554,800.0
2016-10-27 12:20:00,174.03,174.07,173.99,173.99,1400.0,162.518,162.5554,162.4807,162.4807,1400.0
2016-10-27 12:25:00,173.89,174.14,173.89,174.12,4011.0,162.3873,162.6208,162.3873,162.6021,4011.0
2016-10-27 12:30:00,174.09,174.09,173.92,173.96,3882.0,162.5741,162.5741,162.4153,162.4527,3882.0
2016-10-27 12:35:00,173.79,173.8,173.69,173.74,832.0,162.2939,162.3033,162.2005,162.2472,832.0
2016-10-27 12:40:00,173.68,173.82,173.67,173.79,1400.0,162.1912,162.3219,162.1819,162.2939,1400.0
2016-10-27 12:45:00,173.89,173.89,173.78,173.83,1667.0,162.3873,162.3873,162.2846,162.3313,1667.0
2016-10-27 12:50:00,173.81,173.98,173.79,173.92,2649.0,162.3126,162.4713,162.2939,162.4153,2649.0
2016-10-27 12:55:00,173.88,174.07,173.88,174.07,800.0,162.378,162.5554,162.378,162.5554,800.0
2016-10-27 13:00:00,174.08,174.22,174.08,174.22,2100.0,162.5647,162.6955,162.5647,162.6955,2100.0
2016-10-27 13:05:00,174.23,174.23,173.92,173.92,2420.0,162.7048,162.7048,162.4153,162.4153,2420.0
2016-10-27 13:10:00,174.03,174.12,173.97,174.12,600.0,162.518,162.6021,162.462,162.6021,600.0
2016-10-27 13:15:00,174.12,174.18,174.08,174.11,1000.0,162.6021,162.6581,162.5647,162.5927,1000.0
2016-10-27 13:20:00,174.1,174.1,174.03,174.03,600.0,162.5834,162.5834,162.518,162.518,600.0
2016-10-27 13:25:00,174.01,174.01,173.93,173.93,600.0,162.4994,162.4994,162.4247,162.4247,600.0
2016-10-27 13:30:00,173.78,173.8,173.61,173.61,3200.0,162.2846,162.3033,162.1258,162.1258,3200.0
2016-10-27 13:35:00,173.61,173.83,173.61,173.73,1800.0,162.1258,162.3313,162.1258,162.2379,1800.0
2016-10-27 13:40:00,173.86,173.87,173.75,173.75,1200.0,162.3593,162.3686,162.2566,162.2566,1200.0
2016-10-27 13:45:00,173.79,173.85,173.74,173.74,600.0,162.2939,162.3499,162.2472,162.2472,600.0
2016-10-27 13:50:00,173.86,173.92,173.8,173.8,2500.0,162.3593,162.4153,162.3033,162.3033,2500.0
2016-10-27 13:55:00,173.72,173.86,173.72,173.85,800.0,162.2285,162.3593,162.2285,162.3499,800.0
2016-10-27 14:00:00,173.91,173.96,173.81,173.93,3400.0,162.406,162.4527,162.3126,162.4247,3400.0
2016-10-27 14:05:00,173.94,174.01,173.88,173.9,3918.0,162.434,162.4994,162.378,162.3966,3918.0
2016-10-27 14:10:00,173.9,173.98,173.86,173.96,4435.0,162.3966,162.4713,162.3593,162.4527,4435.0
2016-10-27 14:15:00,173.95,174.15,173.94,174.15,7000.0,162.4433,162.6301,162.434,162.6301,7000.0
2016-10-27 14:20:00,174.18,174.2,174.14,174.15,2200.0,162.6581,162.6768,162.6208,162.6301,2200.0
2016-10-27 14:25:00,174.13,174.25,174.09,174.25,2076.0,162.6114,162.7235,162.5741,162.7235,2076.0
2016-10-27 14:30:00,174.26,174.32,174.23,174.32,2900.0,162.7328,162.7889,162.7048,162.7889,2900.0
2016-10-27 14:35:00,174.24,174.24,174.1,174.1,2390.0,162.7142,162.7142,162.5834,162.5834,2390.0
2016-10-27 14:40:00,174.1,174.28,174.1,174.18,2700.0,162.5834,162.7515,162.5834,162.6581,2700.0
2016-10-27 14:45:00,174.17,174.26,174.02,174.02,4221.0,162.6488,162.7328,162.5087,162.5087,4221.0
2016-10-27 14:50:00,174.09,174.21,174.03,174.09,4600.0,162.5741,162.6861,162.518,162.5741,4600.0
2016-10-27 14:55:00,174.06,174.15,174.02,174.04,2477.0,162.5461,162.6301,162.5087,162.5274,2477.0
2016-10-27 15:00:00,174.06,174.15,173.89,173.89,2702.0,162.5461,162.6301,162.3873,162.3873,2702.0
2016-10-27 15:05:00,173.94,174.01,173.74,173.81,4003.0,162.434,162.4994,162.2472,162.3126,4003.0
2016-10-27 15:10:00,173.75,173.98,173.73,173.98,3600.0,162.2566,162.4713,162.2379,162.4713,3600.0
2016-10-27 15:15:00,173.97,174.0,173.79,173.91,5600.0,162.462,162.49,162.2939,162.406,5600.0
2016-10-27 15:20:00,173.94,173.97,173.84,173.95,3100.0,162.434,162.462,162.3406,162.4433,3100.0
2016-10-27 15:25:00,173.87,174.02,173.84,174.02,5701.0,162.3686,162.5087,162.3406,162.5087,5701.0
2016-10-27 15:30:00,174.07,174.12,174.01,174.08,2208.0,162.5554,162.6021,162.4994,162.5647,2208.0
2016-10-27 15:35:00,174.07,174.09,173.92,174.01,21657.0,162.5554,162.5741,162.4153,162.4994,21657.0
2016-10-27 15:40:00,174.0,174.02,173.95,174.02,8338.0,162.49,162.5087,162.4433,162.5087,8338.0
2016-10-27 15:45:00,173.98,174.05,173.85,174.05,11935.0,162.4713,162.5367,162.3499,162.5367,11935.0
2016-10-27 15:50:00,174.07,174.26,174.07,174.21,14272.0,162.5554,162.7328,162.5554,162.6861,14272.0
2016-10-27 15:55:00,174.23,174.27,174.06,174.22,23684.0,162.7048,162.7422,162.5461,162.6955,23684.0
2016-10-28 09:30:00,174.04,174.27,173.07,173.12,6252.0,162.5274,162.7422,161.6215,161.6682,6252.0
2016-10-28 09:35:00,173.53,173.53,173.53,173.53,100.0,162.0511,162.0511,162.0511,162.0511,100.0
2016-10-28 09:40:00,173.48,173.83,173.34,173.34,1900.0,162.0044,162.3313,161.8737,161.8737,1900.0
2016-10-28 09:45:00,173.77,173.77,173.5,173.5,1300.0,162.2752,162.2752,162.0231,162.0231,1300.0
2016-10-28 09:50:00,173.5,173.6,173.37,173.4,3321.0,162.0231,162.1165,161.9017,161.9297,3321.0
2016-10-28 09:55:00,173.38,173.6,173.36,173.47,5512.0,161.911,162.1165,161.8924,161.9951,5512.0
2016-10-28 10:00:00,173.54,173.76,173.48,173.59,3551.0,162.0605,162.2659,162.0044,162.1071,3551.0
2016-10-28 10:05:00,173.61,173.71,173.48,173.48,2946.0,162.1258,162.2192,162.0044,162.0044,2946.0
2016-10-28 10:10:00,173.56,173.63,173.28,173.43,6188.0,162.0791,162.1445,161.8177,161.9577,6188.0
2016-10-28 10:15:00,173.44,173.49,173.14,173.24,6100.0,161.9671,162.0138,161.6869,161.7803,6100.0
2016-10-28 10:20:00,173.25,173.59,173.23,173.59,6532.0,161.7896,162.1071,161.771,162.1071,6532.0
2016-10-28 10:25:00,173.51,173.59,173.43,173.55,6600.0,162.0324,162.1071,161.9577,162.0698,6600.0
2016-10-28 10:30:00,173.55,173.79,173.53,173.76,3900.0,162.0698,162.2939,162.0511,162.2659,3900.0
2016-10-28 10:35:00,173.84,173.99,173.77,173.78,3700.0,162.3406,162.4807,162.2752,162.2846,3700.0
2016-10-28 10:40:00,173.8,173.8,173.65,173.69,2300.0,162.3033,162.3033,162.1632,162.2005,2300.0
2016-10-28 10:45:00,173.63,173.67,173.35,173.35,5900.0,162.1445,162.1819,161.883,161.883,5900.0
2016-10-28 10:50:00,173.33,173.51,173.26,173.47,8485.0,161.8643,162.0324,161.799,161.9951,8485.0
2016-10-28 10:55:00,173.47,173.5,173.3,173.5,10574.0,161.9951,162.0231,161.8363,162.0231,10574.0
2016-10-28 11:00:00,173.48,173.65,173.45,173.65,9344.0,162.0044,162.1632,161.9764,162.1632,9344.0
2016-10-28 11:05:00,173.57,173.76,173.51,173.7,2499.0,162.0885,162.2659,162.0324,162.2099,2499.0
2016-10-28 11:10:00,173.63,173.66,173.55,173.56,2100.0,162.1445,162.1725,162.0698,162.0791,2100.0
2016-10-28 11:15:00,173.51,173.56,173.46,173.51,5000.0,162.0324,162.0791,161.9857,162.0324,5000.0
2016-10-28 11:20:00,173.43,173.43,173.25,173.39,6408.0,161.9577,161.9577,161.7896,161.9204,6408.0
2016-10-28 11:25:00,173.33,173.53,173.32,173.52,13528.0,161.8643,162.0511,161.855,162.0418,13528.0
2016-10-28 11:30:00,173.5,173.54,173.43,173.48,8727.0,162.0231,162.0605,161.9577,162.0044,8727.0
2016-10-28 11:35:00,173.42,173.5,173.39,173.5,5451.0,161.9484,162.0231,161.9204,162.0231,5451.0
2016-10-28 11:40:00,173.49,173.49,173.29,173.29,3600.0,162.0138,162.0138,161.827,161.827,3600.0
2016-10-28 11:45:00,173.31,173.43,173.28,173.34,5160.0,161.8457,161.9577,161.8177,161.8737,5160.0
2016-10-28 11:50:00,173.29,173.36,173.2,173.24,4998.0,161.827,161.8924,161.7429,161.7803,4998.0
2016-10-28 11:55:00,173.23,173.34,173.22,173.27,12501.0,161.771,161.8737,161.7616,161.8083,12501.0
2016-10-28 12:00:00,173.23,173.29,173.13,173.22,3714.0,161.771,161.827,161.6776,161.7616,3714.0
2016-10-28 12:05:00,173.23,173.3,173.19,173.22,1601.0,161.771,161.8363,161.7336,161.7616,1601.0
2016-10-28 12:10:00,173.29,173.31,173.21,173.27,10469.0,161.827,161.8457,161.7523,161.8083,10469.0
2016-10-28 12:15:00,173.27,173.27,173.1,173.13,6162.0,161.8083,161.8083,161.6496,161.6776,6162.0
2016-10-28 12:20:00,173.14,173.28,173.13,173.26,9128.0,161.6869,161.8177,161.6776,161.799,9128.0
2016-10-28 12:25:00,173.26,173.29,173.16,173.19,6198.0,161.799,161.827,161.7056,161.7336,6198.0
2016-10-28 12:30:00,173.25,173.29,172.91,172.92,3700.0,161.7896,161.827,161.4721,161.4815,3700.0
2016-10-28 12:35:00,172.87,172.88,172.87,172.87,500.0,161.4348,161.4441,161.4348,161.4348,500.0
2016-10-28 12:40:00,172.78,172.79,172.56,172.69,8365.0,161.3507,161.3601,161.1453,161.2667,8365.0
2016-10-28 12:45:00,172.75,172.85,172.53,172.53,3400.0,161.3227,161.4161,161.1173,161.1173,3400.0
2016-10-28 12:50:00,172.48,172.48,172.43,172.48,2800.0,161.0706,161.0706,161.0239,161.0706,2800.0
2016-10-28 12:55:00,172.45,172.45,172.3,172.3,3100.0,161.0426,161.0426,160.9025,160.9025,3100.0
2016-10-28 13:00:00,172.31,172.31,172.19,172.3,5190.0,160.9118,160.9118,160.7998,160.9025,5190.0
2016-10-28 13:05:00,172.32,172.32,171.88,171.89,8264.0,160.9212,160.9212,160.5103,160.5196,8264.0
2016-10-28 13:10:00,171.82,171.88,171.45,171.59,7601.0,160.4542,160.5103,160.1087,160.2394,7601.0
2016-10-28 13:15:00,171.47,171.48,170.76,170.76,9278.0,160.1274,160.1367,159.4643,159.4643,9278.0
2016-10-28 13:20:00,170.9,170.99,170.74,170.75,6385.0,159.5951,159.6791,159.4457,159.455,6385.0
2016-10-28 13:25:00,170.71,170.94,170.4,170.43,15631.0,159.4177,159.6324,159.1282,159.1562,15631.0
2016-10-28 13:30:00,170.45,170.79,170.42,170.52,25415.0,159.1749,159.4924,159.1468,159.2402,25415.0
2016-10-28 13:35:00,170.63,170.74,170.38,170.74,8200.0,159.3429,159.4457,159.1095,159.4457,8200.0
2016-10-28 13:40:00,170.6,170.75,170.55,170.62,3788.0,159.3149,159.455,159.2682,159.3336,3788.0
2016-10-28 13:45:00,170.67,170.68,170.37,170.52,11200.0,159.3803,159.3896,159.1001,159.2402,11200.0
2016-10-28 13:50:00,170.47,170.5,170.31,170.48,4004.0,159.1935,159.2215,159.0441,159.2029,4004.0
2016-10-28 13:55:00,170.47,170.52,170.32,170.33,7215.0,159.1935,159.2402,159.0535,159.0628,7215.0
2016-10-28 14:00:00,170.41,170.52,170.3,170.34,8486.0,159.1375,159.2402,159.0348,159.0721,8486.0
2016-10-28 14:05:00,170.24,170.3,170.04,170.17,13751.0,158.9787,159.0348,158.792,158.9134,13751.0
2016-10-28 14:10:00,170.17,170.39,170.13,170.22,2640.0,158.9134,159.1188,158.876,158.9601,2640.0
2016-10-28 14:15:00,170.22,170.45,170.15,170.41,10575.0,158.9601,159.1749,158.8947,159.1375,10575.0
2016-10-28 14:20:00,170.4,170.6,170.33,170.5,11950.0,159.1282,159.3149,159.0628,159.2215,11950.0
2016-10-28 14:25:00,170.47,170.78,170.47,170.73,13500.0,159.1935,159.483,159.1935,159.4363,13500.0
2016-10-28 14:30:00,170.73,170.89,170.49,170.81,11503.0,159.4363,159.5858,159.2122,159.511,11503.0
2016-10-28 14:35:00,170.79,170.91,170.55,170.74,11862.0,159.4924,159.6044,159.2682,159.4457,11862.0
2016-10-28 14:40:00,170.75,170.96,170.64,170.89,8316.0,159.455,159.6511,159.3523,159.5858,8316.0
2016-10-28 14:45:00,170.98,171.01,170.72,170.72,9233.0,159.6698,159.6978,159.427,159.427,9233.0
2016-10-28 14:50:00,170.69,170.89,170.51,170.64,21350.0,159.399,159.5858,159.2309,159.3523,21350.0
2016-10-28 14:55:00,170.61,171.13,170.61,171.01,5932.0,159.3243,159.8099,159.3243,159.6978,5932.0
2016-10-28 15:00:00,171.04,171.15,170.89,171.03,9099.0,159.7258,159.8286,159.5858,159.7165,9099.0
2016-10-28 15:05:00,171.03,171.04,170.72,170.72,6012.0,159.7165,159.7258,159.427,159.427,6012.0
2016-10-28 15:10:00,170.67,170.94,170.55,170.82,14912.0,159.3803,159.6324,159.2682,159.5204,14912.0
2016-10-28 15:15:00,170.85,170.94,170.6,170.88,11716.0,159.5484,159.6324,159.3149,159.5764,11716.0
2016-10-28 15:20:00,170.88,171.06,170.82,171.06,11490.0,159.5764,159.7445,159.5204,159.7445,11490.0
2016-10-28 15:25:00,171.11,171.41,171.09,171.22,12196.0,159.7912,160.0714,159.7725,159.8939,12196.0
2016-10-28 15:30:00,171.17,171.23,171.01,171.06,9900.0,159.8472,159.9033,159.6978,159.7445,9900.0
2016-10-28 15:35:00,171.05,171.25,171.0,171.01,6869.0,159.7352,159.9219,159.6885,159.6978,6869.0
2016-10-28 15:40:00,170.96,170.99,170.64,170.64,6136.0,159.6511,159.6791,159.3523,159.3523,6136.0
2016-10-28 15:45:00,170.75,171.08,170.68,170.99,18270.0,159.455,159.7632,159.3896,159.6791,18270.0
2016-10-28 15:50:00,170.95,171.29,170.95,171.24,19839.0,159.6418,159.9593,159.6418,159.9126,19839.0
2016-10-28 15:55:00,171.26,171.42,170.95,171.1,49165.0,159.9313,160.0807,159.6418,159.7819,49165.0
2016-10-31 09:30:00,171.57,172.77,170.37,171.0,6934.0,160.2208,161.3414,159.1001,159.6885,6934.0
2016-10-31 09:35:00,171.05,171.54,171.05,171.09,1100.0,159.7352,160.1928,159.7352,159.7725,1100.0
2016-10-31 09:40:00,171.49,171.49,170.93,170.98,3600.0,160.1461,160.1461,159.6231,159.6698,3600.0
2016-10-31 09:45:00,170.96,171.41,170.96,171.37,19731.0,159.6511,160.0714,159.6511,160.034,19731.0
2016-10-31 09:50:00,171.24,171.37,171.09,171.09,7602.0,159.9126,160.034,159.7725,159.7725,7602.0
2016-10-31 09:55:00,171.13,171.36,171.06,171.32,3300.0,159.8099,160.0247,159.7445,159.9873,3300.0
2016-10-31 10:00:00,171.38,171.45,171.25,171.45,3401.0,160.0433,160.1087,159.9219,160.1087,3401.0
2016-10-31 10:05:00,171.43,171.58,171.29,171.5,8054.0,160.09,160.2301,159.9593,160.1554,8054.0
2016-10-31 10:10:00,171.48,171.59,171.48,171.52,1800.0,160.1367,160.2394,160.1367,160.1741,1800.0
2016-10-31 10:15:00,171.51,171.51,171.28,171.3,2100.0,160.1647,160.1647,159.95,159.9686,2100.0
2016-10-31 10:20:00,171.26,171.35,171.22,171.28,4218.0,159.9313,160.0153,159.8939,159.95,4218.0
2016-10-31 10:25:00,171.38,171.58,171.37,171.37,1200.0,160.0433,160.2301,160.034,160.034,1200.0
2016-10-31 10:30:00,171.53,171.53,171.21,171.21,2400.0,160.1834,160.1834,159.8846,159.8846,2400.0
2016-10-31 10:35:00,171.2,171.37,171.14,171.21,5658.0,159.8752,160.034,159.8192,159.8846,5658.0
2016-10-31 10:40:00,171.14,171.2,171.04,171.13,6900.0,159.8192,159.8752,159.7258,159.8099,6900.0
2016-10-31 10:45:00,171.12,171.27,171.11,171.25,2200.0,159.8005,159.9406,159.7912,159.9219,2200.0
2016-10-31 10:50:00,171.25,171.47,171.25,171.47,1123.0,159.9219,160.1274,159.9219,160.1274,1123.0
2016-10-31 10:55:00,171.46,171.52,171.36,171.36,4200.0,160.118,160.1741,160.0247,160.0247,4200.0
2016-10-31 11:00:00,171.36,171.38,171.2,171.34,2643.0,160.0247,160.0433,159.8752,160.006,2643.0
2016-10-31 11:05:00,171.37,171.55,171.37,171.43,3107.0,160.034,160.2021,160.034,160.09,3107.0
2016-10-31 11:10:00,171.43,171.43,171.2,171.25,2200.0,160.09,160.09,159.8752,159.9219,2200.0
2016-10-31 11:15:00,171.24,171.31,171.14,171.29,1200.0,159.9126,159.978,159.8192,159.9593,1200.0
2016-10-31 11:20:00,171.29,171.43,171.29,171.43,700.0,159.9593,160.09,159.9593,160.09,700.0
2016-10-31 11:25:00,171.43,171.43,171.25,171.26,3532.0,160.09,160.09,159.9219,159.9313,3532.0
2016-10-31 11:30:00,171.43,171.46,171.35,171.41,600.0,160.09,160.118,160.0153,160.0714,600.0
2016-10-31 11:35:00,171.53,171.53,171.41,171.46,4400.0,160.1834,160.1834,160.0714,160.118,4400.0
2016-10-31 11:40:00,171.45,171.45,171.4,171.44,1700.0,160.1087,160.1087,160.062,160.0994,1700.0
2016-10-31 11:45:00,171.45,171.46,171.42,171.44,405.0,160.1087,160.118,160.0807,160.0994,405.0
2016-10-31 11:50:00,171.43,171.51,171.43,171.49,2000.0,160.09,160.1647,160.09,160.1461,2000.0
2016-10-31 11:55:00,171.46,171.52,171.34,171.37,4235.0,160.118,160.1741,160.006,160.034,4235.0
2016-10-31 12:00:00,171.35,171.39,171.31,171.31,3100.0,160.0153,160.0527,159.978,159.978,3100.0
2016-10-31 12:05:00,171.3,171.31,171.21,171.3,3200.0,159.9686,159.978,159.8846,159.9686,3200.0
2016-10-31 12:10:00,171.3,171.36,171.27,171.28,1900.0,159.9686,160.0247,159.9406,159.95,1900.0
2016-10-31 12:15:00,171.28,171.31,171.19,171.25,6102.0,159.95,159.978,159.8659,159.9219,6102.0
2016-10-31 12:20:00,171.25,171.29,171.2,171.27,2603.0,159.9219,159.9593,159.8752,159.9406,2603.0
2016-10-31 12:25:00,171.25,171.3,171.24,171.3,1300.0,159.9219,159.9686,159.9126,159.9686,1300.0
2016-10-31 12:30:00,171.3,171.33,171.23,171.25,2500.0,159.9686,159.9966,159.9033,159.9219,2500.0
2016-10-31 12:35:00,171.31,171.32,171.22,171.22,3209.0,159.978,159.9873,159.8939,159.8939,3209.0
2016-10-31 12:40:00,171.2,171.35,171.18,171.35,2000.0,159.8752,160.0153,159.8566,160.0153,2000.0
2016-10-31 12:45:00,171.34,171.35,171.25,171.35,2100.0,160.006,160.0153,159.9219,160.0153,2100.0
2016-10-31 12:50:00,171.29,171.32,171.28,171.31,900.0,159.9593,159.9873,159.95,159.978,900.0
2016-10-31 12:55:00,171.33,171.37,171.19,171.19,2800.0,159.9966,160.034,159.8659,159.8659,2800.0
2016-10-31 13:00:00,171.25,171.41,171.25,171.4,1200.0,159.9219,160.0714,159.9219,160.062,1200.0
2016-10-31 13:05:00,171.39,171.39,171.25,171.28,3600.0,160.0527,160.0527,159.9219,159.95,3600.0
2016-10-31 13:10:00,171.26,171.34,171.15,171.28,12751.0,159.9313,160.006,159.8286,159.95,12751.0
2016-10-31 13:15:00,171.31,171.31,171.22,171.23,3000.0,159.978,159.978,159.8939,159.9033,3000.0
2016-10-31 13:20:00,171.28,171.31,171.19,171.25,4100.0,159.95,159.978,159.8659,159.9219,4100.0
2016-10-31 13:25:00,171.25,171.28,171.18,171.19,2525.0,159.9219,159.95,159.8566,159.8659,2525.0
2016-10-31 13:30:00,171.19,171.35,171.11,171.25,4800.0,159.8659,160.0153,159.7912,159.9219,4800.0
2016-10-31 13:35:00,171.28,171.36,171.16,171.17,4860.0,159.95,160.0247,159.8379,159.8472,4860.0
2016-10-31 13:40:00,171.19,171.31,171.16,171.22,3200.0,159.8659,159.978,159.8379,159.8939,3200.0
2016-10-31 13:45:00,171.31,171.31,171.24,171.25,1000.0,159.978,159.978,159.9126,159.9219,1000.0
2016-10-31 13:50:00,171.26,171.35,171.26,171.26,2000.0,159.9313,160.0153,159.9313,159.9313,2000.0
2016-10-31 13:55:00,171.28,171.33,171.21,171.24,2520.0,159.95,159.9966,159.8846,159.9126,2520.0
2016-10-31 14:00:00,171.2,171.4,171.16,171.4,2196.0,159.8752,160.062,159.8379,160.062,2196.0
2016-10-31 14:05:00,171.37,171.39,171.21,171.3,4009.0,160.034,160.0527,159.8846,159.9686,4009.0
2016-10-31 14:10:00,171.21,171.38,171.05,171.05,13407.0,159.8846,160.0433,159.7352,159.7352,13407.0
2016-10-31 14:15:00,171.07,171.09,170.73,170.73,3836.0,159.7538,159.7725,159.4363,159.4363,3836.0
2016-10-31 14:20:00,170.62,170.84,170.55,170.84,7055.0,159.3336,159.5391,159.2682,159.5391,7055.0
2016-10-31 14:25:00,170.94,171.04,170.89,171.01,1300.0,159.6324,159.7258,159.5858,159.6978,1300.0
2016-10-31 14:30:00,170.95,171.18,170.94,170.98,3912.0,159.6418,159.8566,159.6324,159.6698,3912.0
2016-10-31 14:35:00,170.99,171.02,170.98,170.99,3700.0,159.6791,159.7072,159.6698,159.6791,3700.0
2016-10-31 14:40:00,171.0,171.09,170.93,171.09,5166.0,159.6885,159.7725,159.6231,159.7725,5166.0
2016-10-31 14:45:00,171.08,171.12,170.99,170.99,1000.0,159.7632,159.8005,159.6791,159.6791,1000.0
2016-10-31 14:50:00,171.04,171.38,171.03,171.35,6355.0,159.7258,160.0433,159.7165,160.0153,6355.0
2016-10-31 14:55:00,171.44,171.44,171.39,171.43,1400.0,160.0994,160.0994,160.0527,160.09,1400.0
2016-10-31 15:00:00,171.41,171.45,171.26,171.35,8202.0,160.0714,160.1087,159.9313,160.0153,8202.0
2016-10-31 15:05:00,171.33,171.47,171.33,171.42,1905.0,159.9966,160.1274,159.9966,160.0807,1905.0
2016-10-31 15:10:00,171.42,171.63,171.42,171.49,4511.0,160.0807,160.2768,160.0807,160.1461,4511.0
2016-10-31 15:15:00,171.55,171.6,171.48,171.6,4701.0,160.2021,160.2488,160.1367,160.2488,4701.0
2016-10-31 15:20:00,171.52,171.69,171.52,171.69,2408.0,160.1741,160.3328,160.1741,160.3328,2408.0
2016-10-31 15:25:00,171.65,171.87,171.64,171.78,2200.0,160.2955,160.5009,160.2861,160.4169,2200.0
2016-10-31 15:30:00,171.83,171.87,171.75,171.82,2800.0,160.4636,160.5009,160.3889,160.4542,2800.0
2016-10-31 15:35:00,171.81,171.9,171.72,171.76,7259.0,160.4449,160.5289,160.3608,160.3982,7259.0
2016-10-31 15:40:00,171.72,171.8,171.63,171.8,4155.0,160.3608,160.4356,160.2768,160.4356,4155.0
2016-10-31 15:45:00,171.8,171.83,171.58,171.58,11733.0,160.4356,160.4636,160.2301,160.2301,11733.0
2016-10-31 15:50:00,171.61,171.83,171.57,171.71,12838.0,160.2581,160.4636,160.2208,160.3515,12838.0
2016-10-31 15:55:00,171.75,171.92,171.44,171.61,25844.0,160.3889,160.5476,160.0994,160.2581,25844.0
2016-11-01 09:30:00,172.0,172.12,170.11,170.33,6161.0,160.6223,160.7344,158.8573,159.0628,6161.0
2016-11-01 09:35:00,170.16,171.0,170.16,170.56,4000.0,158.904,159.6885,158.904,159.2776,4000.0
2016-11-01 09:40:00,170.47,170.68,170.16,170.43,8177.0,159.1935,159.3896,158.904,159.1562,8177.0
2016-11-01 09:45:00,170.42,170.55,170.14,170.27,11705.0,159.1468,159.2682,158.8854,159.0068,11705.0
2016-11-01 09:50:00,170.3,170.43,169.93,170.38,9000.0,159.0348,159.1562,158.6893,159.1095,9000.0
2016-11-01 09:55:00,170.37,170.4,169.93,169.93,17400.0,159.1001,159.1282,158.6893,158.6893,17400.0
2016-11-01 10:00:00,169.95,170.2,169.69,170.1,10187.0,158.7079,158.9414,158.4651,158.848,10187.0
2016-11-01 10:05:00,170.21,170.25,169.99,170.01,7548.0,158.9507,158.9881,158.7453,158.764,7548.0
2016-11-01 10:10:00,170.05,170.18,170.0,170.07,900.0,158.8013,158.9227,158.7546,158.82,900.0
2016-11-01 10:15:00,170.18,170.43,170.06,170.17,5274.0,158.9227,159.1562,158.8107,158.9134,5274.0
2016-11-01 10:20:00,170.17,170.29,169.85,169.91,10114.0,158.9134,159.0254,158.6145,158.6706,10114.0
2016-11-01 10:25:00,169.91,169.95,169.67,169.68,9110.0,158.6706,158.7079,158.4465,158.4558,9110.0
2016-11-01 10:30:00,169.62,169.8,169.5,169.64,6187.0,158.3998,158.5679,158.2877,158.4184,6187.0
2016-11-01 10:35:00,169.57,169.87,169.46,169.83,8100.0,158.3531,158.6332,158.2503,158.5959,8100.0
2016-11-01 10:40:00,169.94,169.94,169.64,169.73,4669.0,158.6986,158.6986,158.4184,158.5025,4669.0
2016-11-01 10:45:00,169.76,169.79,169.53,169.53,14010.0,158.5305,158.5585,158.3157,158.3157,14010.0
2016-11-01 10:50:00,169.5,169.62,169.26,169.32,13195.0,158.2877,158.3998,158.0636,158.1196,13195.0
2016-11-01 10:55:00,169.4,169.44,169.03,169.04,19210.0,158.1943,158.2317,157.8488,157.8581,19210.0
2016-11-01 11:00:00,169.05,169.05,168.36,168.4,12938.0,157.8675,157.8675,157.2231,157.2605,12938.0
2016-11-01 11:05:00,168.36,168.54,168.08,168.2,30698.0,157.2231,157.3912,156.9616,157.0737,30698.0
2016-11-01 11:10:00,168.36,168.47,168.21,168.47,5305.0,157.2231,157.3258,157.083,157.3258,5305.0
2016-11-01 11:15:00,168.47,168.52,168.35,168.35,2000.0,157.3258,157.3725,157.2138,157.2138,2000.0
2016-11-01 11:20:00,168.35,168.59,168.35,168.53,4685.0,157.2138,157.4379,157.2138,157.3819,4685.0
2016-11-01 11:25:00,168.58,168.73,168.53,168.69,6895.0,157.4286,157.5686,157.3819,157.5313,6895.0
2016-11-01 11:30:00,168.71,168.74,168.61,168.62,7404.0,157.55,157.578,157.4566,157.4659,7404.0
2016-11-01 11:35:00,168.61,169.05,168.57,169.05,4700.0,157.4566,157.8675,157.4192,157.8675,4700.0
2016-11-01 11:40:00,168.93,169.17,168.93,168.99,8350.0,157.7554,157.9795,157.7554,157.8114,8350.0
2016-11-01 11:45:00,168.97,169.0,168.77,168.99,3319.0,157.7928,157.8208,157.606,157.8114,3319.0
2016-11-01 11:50:00,169.05,169.2,168.93,169.15,7405.0,157.8675,158.0075,157.7554,157.9609,7405.0
2016-11-01 11:55:00,169.19,169.25,169.05,169.05,3000.0,157.9982,158.0542,157.8675,157.8675,3000.0
2016-11-01 12:00:00,169.17,169.17,169.03,169.14,2997.0,157.9795,157.9795,157.8488,157.9515,2997.0
2016-11-01 12:05:00,169.05,169.1,169.05,169.07,300.0,157.8675,157.9142,157.8675,157.8861,300.0
2016-11-01 12:10:00,169.11,169.16,168.88,168.93,2900.0,157.9235,157.9702,157.7087,157.7554,2900.0
2016-11-01 12:15:00,168.92,168.94,168.82,168.9,11445.0,157.7461,157.7647,157.6527,157.7274,11445.0
2016-11-01 12:20:00,168.9,168.92,168.82,168.91,3400.0,157.7274,157.7461,157.6527,157.7367,3400.0
2016-11-01 12:25:00,168.9,168.94,168.83,168.84,3600.0,157.7274,157.7647,157.662,157.6714,3600.0
2016-11-01 12:30:00,168.84,168.9,168.81,168.87,2200.0,157.6714,157.7274,157.6433,157.6994,2200.0
2016-11-01 12:35:00,168.89,168.89,168.81,168.82,5900.0,157.718,157.718,157.6433,157.6527,5900.0
2016-11-01 12:40:00,168.81,168.96,168.55,168.84,5202.0,157.6433,157.7834,157.4005,157.6714,5202.0
2016-11-01 12:45:00,168.84,168.9,168.6,168.6,7952.0,157.6714,157.7274,157.4472,157.4472,7952.0
2016-11-01 12:50:00,168.72,168.91,168.58,168.88,7700.0,157.5593,157.7367,157.4286,157.7087,7700.0
2016-11-01 12:55:00,168.88,168.95,168.74,168.95,9525.0,157.7087,157.7741,157.578,157.7741,9525.0
2016-11-01 13:00:00,168.84,169.09,168.82,168.86,7400.0,157.6714,157.9048,157.6527,157.69,7400.0
2016-11-01 13:05:00,168.84,168.93,168.74,168.8,6854.0,157.6714,157.7554,157.578,157.634,6854.0
2016-11-01 13:10:00,168.91,169.04,168.7,168.97,7684.0,157.7367,157.8581,157.5406,157.7928,7684.0
2016-11-01 13:15:00,168.94,169.05,168.91,169.0,5767.0,157.7647,157.8675,157.7367,157.8208,5767.0
2016-11-01 13:20:00,168.89,169.06,168.83,168.97,12232.0,157.718,157.8768,157.662,157.7928,12232.0
2016-11-01 13:25:00,169.03,169.4,168.98,169.1,20163.0,157.8488,158.1943,157.8021,157.9142,20163.0
2016-11-01 13:30:00,169.13,169.13,168.64,168.69,6700.0,157.9422,157.9422,157.4846,157.5313,6700.0
2016-11-01 13:35:00,168.68,168.72,168.25,168.35,5850.0,157.5219,157.5593,157.1204,157.2138,5850.0
2016-11-01 13:40:00,168.34,168.35,167.87,167.87,23450.0,157.2044,157.2138,156.7655,156.7655,23450.0
2016-11-01 13:45:00,167.94,168.24,167.89,168.23,9606.0,156.8309,157.111,156.7842,157.1017,9606.0
2016-11-01 13:50:00,168.19,168.36,168.0,168.22,7500.0,157.0644,157.2231,156.8869,157.0924,7500.0
2016-11-01 13:55:00,168.16,168.34,168.12,168.27,6904.0,157.0363,157.2044,156.999,157.1391,6904.0
2016-11-01 14:00:00,168.24,168.36,168.16,168.36,2863.0,157.111,157.2231,157.0363,157.2231,2863.0
2016-11-01 14:05:00,168.27,168.33,168.1,168.1,2100.0,157.1391,157.1951,156.9803,156.9803,2100.0
2016-11-01 14:10:00,168.01,168.31,167.84,168.21,12198.0,156.8963,157.1764,156.7375,157.083,12198.0
2016-11-01 14:15:00,168.13,168.13,167.76,167.93,2810.0,157.0083,157.0083,156.6628,156.8216,2810.0
2016-11-01 14:20:00,167.93,168.13,167.84,168.03,2518.0,156.8216,157.0083,156.7375,156.9149,2518.0
2016-11-01 14:25:00,167.95,168.54,167.87,168.43,7700.0,156.8402,157.3912,156.7655,157.2885,7700.0
2016-11-01 14:30:00,168.36,168.56,168.3,168.37,14706.0,157.2231,157.4099,157.1671,157.2324,14706.0
2016-11-01 14:35:00,168.35,168.62,168.23,168.45,5100.0,157.2138,157.4659,157.1017,157.3072,5100.0
2016-11-01 14:40:00,168.44,168.46,168.14,168.41,4571.0,157.2978,157.3165,157.0177,157.2698,4571.0
2016-11-01 14:45:00,168.38,168.39,168.01,168.17,5670.0,157.2418,157.2511,156.8963,157.0457,5670.0
2016-11-01 14:50:00,168.17,168.27,168.16,168.21,1700.0,157.0457,157.1391,157.0363,157.083,1700.0
2016-11-01 14:55:00,168.27,168.27,168.05,168.05,3356.0,157.1391,157.1391,156.9336,156.9336,3356.0
2016-11-01 15:00:00,167.95,168.01,167.81,167.87,3220.0,156.8402,156.8963,156.7095,156.7655,3220.0
2016-11-01 15:05:00,167.82,167.89,167.68,167.7,5300.0,156.7188,156.7842,156.5881,156.6068,5300.0
2016-11-01 15:10:00,167.7,168.13,167.66,167.88,14673.0,156.6068,157.0083,156.5694,156.7749,14673.0
2016-11-01 15:15:00,167.97,168.17,167.89,168.13,4977.0,156.8589,157.0457,156.7842,157.0083,4977.0
2016-11-01 15:20:00,168.08,168.15,167.95,168.05,4107.0,156.9616,157.027,156.8402,156.9336,4107.0
2016-11-01 15:25:00,167.95,168.33,167.95,168.16,5149.0,156.8402,157.1951,156.8402,157.0363,5149.0
2016-11-01 15:30:00,168.3,168.53,168.18,168.53,2368.0,157.1671,157.3819,157.055,157.3819,2368.0
2016-11-01 15:35:00,168.49,168.57,168.42,168.56,6133.0,157.3445,157.4192,157.2791,157.4099,6133.0
2016-11-01 15:40:00,168.6,168.68,168.47,168.61,4531.0,157.4472,157.5219,157.3258,157.4566,4531.0
2016-11-01 15:45:00,168.54,168.89,168.43,168.69,12410.0,157.3912,157.718,157.2885,157.5313,12410.0
2016-11-01 15:50:00,168.79,169.19,168.69,169.19,16794.0,157.6247,157.9982,157.5313,157.9982,16794.0
2016-11-01 15:55:00,169.19,169.34,168.54,168.72,38606.0,157.9982,158.1383,157.3912,157.5593,38606.0
2016-11-02 09:30:00,169.0,170.09,168.95,169.02,5885.0,157.8208,158.8387,157.7741,157.8394,5885.0
2016-11-02 09:35:00,168.83,170.55,168.78,170.55,4000.0,157.662,159.2682,157.6153,159.2682,4000.0
2016-11-02 09:40:00,170.37,170.75,170.26,170.29,6546.0,159.1001,159.455,158.9974,159.0254,6546.0
2016-11-02 09:45:00,170.56,170.75,170.29,170.64,6063.0,159.2776,159.455,159.0254,159.3523,6063.0
2016-11-02 09:50:00,170.72,170.89,170.5,170.74,6410.0,159.427,159.5858,159.2215,159.4457,6410.0
2016-11-02 09:55:00,170.83,171.0,170.7,170.97,6700.0,159.5297,159.6885,159.4083,159.6605,6700.0
2016-11-02 10:00:00,170.86,171.17,170.79,170.96,8147.0,159.5577,159.8472,159.4924,159.6511,8147.0
2016-11-02 10:05:00,170.84,171.08,170.84,170.89,1922.0,159.5391,159.7632,159.5391,159.5858,1922.0
2016-11-02 10:10:00,170.95,171.03,170.77,170.84,2100.0,159.6418,159.7165,159.4737,159.5391,2100.0
2016-11-02 10:15:00,170.86,170.99,170.8,170.84,1606.0,159.5577,159.6791,159.5017,159.5391,1606.0
2016-11-02 10:20:00,170.8,170.88,170.72,170.88,2005.0,159.5017,159.5764,159.427,159.5764,2005.0
2016-11-02 10:25:00,170.75,170.91,170.72,170.87,3820.0,159.455,159.6044,159.427,159.5671,3820.0
2016-11-02 10:30:00,170.82,170.85,170.27,170.6,11592.0,159.5204,159.5484,159.0068,159.3149,11592.0
2016-11-02 10:35:00,170.39,170.64,170.39,170.58,1300.0,159.1188,159.3523,159.1188,159.2963,1300.0
2016-11-02 10:40:00,170.5,170.64,170.41,170.64,4007.0,159.2215,159.3523,159.1375,159.3523,4007.0
2016-11-02 10:45:00,170.62,170.62,170.38,170.49,1524.0,159.3336,159.3336,159.1095,159.2122,1524.0
2016-11-02 10:50:00,170.42,170.48,170.24,170.46,3842.0,159.1468,159.2029,158.9787,159.1842,3842.0
2016-11-02 10:55:00,170.26,170.43,170.16,170.29,10053.0,158.9974,159.1562,158.904,159.0254,10053.0
2016-11-02 11:00:00,170.19,170.21,170.07,170.12,2700.0,158.9321,158.9507,158.82,158.8667,2700.0
2016-11-02 11:05:00,170.12,170.16,169.84,169.96,4312.0,158.8667,158.904,158.6052,158.7173,4312.0
2016-11-02 11:10:00,170.06,170.48,170.05,170.31,2300.0,158.8107,159.2029,158.8013,159.0441,2300.0
2016-11-02 11:15:00,170.31,170.5,170.31,170.35,11084.0,159.0441,159.2215,159.0441,159.0815,11084.0
2016-11-02 11:20:00,170.42,170.47,170.35,170.4,5661.0,159.1468,159.1935,159.0815,159.1282,5661.0
2016-11-02 11:25:00,170.4,170.56,170.4,170.56,4340.0,159.1282,159.2776,159.1282,159.2776,4340.0
2016-11-02 11:30:00,170.58,170.7,170.56,170.56,6701.0,159.2963,159.4083,159.2776,159.2776,6701.0
2016-11-02 11:35:00,170.56,170.59,170.4,170.54,10045.0,159.2776,159.3056,159.1282,159.2589,10045.0
2016-11-02 11:40:00,170.49,170.59,170.48,170.53,3047.0,159.2122,159.3056,159.2029,159.2496,3047.0
2016-11-02 11:45:00,170.48,170.71,170.48,170.55,4200.0,159.2029,159.4177,159.2029,159.2682,4200.0
2016-11-02 11:50:00,170.54,170.67,170.54,170.54,500.0,159.2589,159.3803,159.2589,159.2589,500.0
2016-11-02 11:55:00,170.54,170.6,170.54,170.55,1500.0,159.2589,159.3149,159.2589,159.2682,1500.0
2016-11-02 12:00:00,170.55,170.6,170.47,170.47,3998.0,159.2682,159.3149,159.1935,159.1935,3998.0
2016-11-02 12:05:00,170.51,170.51,170.28,170.28,6930.0,159.2309,159.2309,159.0161,159.0161,6930.0
2016-11-02 12:10:00,170.25,170.25,170.01,170.09,4301.0,158.9881,158.9881,158.764,158.8387,4301.0
2016-11-02 12:15:00,170.01,170.28,170.01,170.28,7900.0,158.764,159.0161,158.764,159.0161,7900.0
2016-11-02 12:20:00,170.17,170.34,170.17,170.26,5983.0,158.9134,159.0721,158.9134,158.9974,5983.0
2016-11-02 12:25:00,170.26,170.26,169.77,169.89,3144.0,158.9974,158.9974,158.5398,158.6519,3144.0
2016-11-02 12:30:00,170.01,170.09,169.89,170.04,1710.0,158.764,158.8387,158.6519,158.792,1710.0
2016-11-02 12:35:00,170.06,170.13,170.03,170.03,800.0,158.8107,158.876,158.7826,158.7826,800.0
2016-11-02 12:40:00,170.1,170.14,170.03,170.08,6300.0,158.848,158.8854,158.7826,158.8293,6300.0
2016-11-02 12:45:00,170.13,170.14,169.95,170.07,4810.0,158.876,158.8854,158.7079,158.82,4810.0
2016-11-02 12:50:00,170.13,170.17,170.02,170.02,6000.0,158.876,158.9134,158.7733,158.7733,6000.0
2016-11-02 12:55:00,170.02,170.07,169.74,169.98,9598.0,158.7733,158.82,158.5118,158.7359,9598.0
2016-11-02 13:00:00,169.74,169.94,169.68,169.78,3800.0,158.5118,158.6986,158.4558,158.5492,3800.0
2016-11-02 13:05:00,169.78,169.82,169.65,169.66,6408.0,158.5492,158.5865,158.4278,158.4371,6408.0
2016-11-02 13:10:00,169.65,169.69,169.29,169.43,12785.0,158.4278,158.4651,158.0916,158.2223,12785.0
2016-11-02 13:15:00,169.51,169.55,169.31,169.32,2900.0,158.297,158.3344,158.1103,158.1196,2900.0
2016-11-02 13:20:00,169.33,169.38,168.98,169.03,5809.0,158.1289,158.1756,157.8021,157.8488,5809.0
2016-11-02 13:25:00,169.0,169.0,168.88,168.9,2580.0,157.8208,157.8208,157.7087,157.7274,2580.0
2016-11-02 13:30:00,168.93,169.1,168.92,169.1,4000.0,157.7554,157.9142,157.7461,157.9142,4000.0
2016-11-02 13:35:00,169.05,169.5,169.0,169.5,3300.0,157.8675,158.2877,157.8208,158.2877,3300.0
2016-11-02 13:40:00,169.52,169.69,169.37,169.69,1700.0,158.3064,158.4651,158.1663,158.4651,1700.0
2016-11-02 13:45:00,169.65,169.65,169.48,169.53,2600.0,158.4278,158.4278,158.269,158.3157,2600.0
2016-11-02 13:50:00,169.49,169.5,169.43,169.5,3401.0,158.2784,158.2877,158.2223,158.2877,3401.0
2016-11-02 13:55:00,169.46,169.56,169.31,169.42,5298.0,158.2503,158.3437,158.1103,158.213,5298.0
2016-11-02 14:00:00,169.34,169.59,169.34,169.44,4060.0,158.1383,158.3717,158.1383,158.2317,4060.0
2016-11-02 14:05:00,169.5,169.5,168.67,168.92,7241.0,158.2877,158.2877,157.5126,157.7461,7241.0
2016-11-02 14:10:00,168.88,169.16,168.84,169.16,4101.0,157.7087,157.9702,157.6714,157.9702,4101.0
2016-11-02 14:15:00,169.19,169.31,169.06,169.31,5601.0,157.9982,158.1103,157.8768,158.1103,5601.0
2016-11-02 14:20:00,169.23,169.41,169.02,169.2,5526.0,158.0356,158.2037,157.8394,158.0075,5526.0
2016-11-02 14:25:00,169.01,169.49,169.01,169.43,5851.0,157.8301,158.2784,157.8301,158.2223,5851.0
2016-11-02 14:30:00,169.37,169.38,169.14,169.14,6800.0,158.1663,158.1756,157.9515,157.9515,6800.0
2016-11-02 14:35:00,169.19,169.27,169.16,169.17,2624.0,157.9982,158.0729,157.9702,157.9795,2624.0
2016-11-02 14:40:00,169.31,169.38,169.21,169.33,3010.0,158.1103,158.1756,158.0169,158.1289,3010.0
2016-11-02 14:45:00,169.24,169.33,169.0,169.01,18297.0,158.0449,158.1289,157.8208,157.8301,18297.0
2016-11-02 14:50:00,169.1,169.19,168.94,169.01,9636.0,157.9142,157.9982,157.7647,157.8301,9636.0
2016-11-02 14:55:00,169.0,169.21,169.0,169.17,5297.0,157.8208,158.0169,157.8208,157.9795,5297.0
2016-11-02 15:00:00,169.14,169.27,169.01,169.27,7224.0,157.9515,158.0729,157.8301,158.0729,7224.0
2016-11-02 15:05:00,169.35,169.84,169.3,169.84,3850.0,158.1476,158.6052,158.1009,158.6052,3850.0
2016-11-02 15:10:00,169.87,169.87,169.42,169.45,5014.0,158.6332,158.6332,158.213,158.241,5014.0
2016-11-02 15:15:00,169.58,169.66,169.43,169.59,3300.0,158.3624,158.4371,158.2223,158.3717,3300.0
2016-11-02 15:20:00,169.59,169.73,169.59,169.66,2904.0,158.3717,158.5025,158.3717,158.4371,2904.0
2016-11-02 15:25:00,169.65,169.7,169.44,169.46,8020.0,158.4278,158.4745,158.2317,158.2503,8020.0
2016-11-02 15:30:00,169.45,169.47,169.12,169.15,20498.0,158.241,158.2597,157.9328,157.9609,20498.0
2016-11-02 15:35:00,169.22,169.29,169.16,169.18,7718.0,158.0262,158.0916,157.9702,157.9889,7718.0
2016-11-02 15:40:00,169.19,169.25,168.97,169.0,16334.0,157.9982,158.0542,157.7928,157.8208,16334.0
2016-11-02 15:45:00,168.92,169.01,168.8,168.89,12108.0,157.7461,157.8301,157.634,157.718,12108.0
2016-11-02 15:50:00,168.81,168.86,168.42,168.42,32059.0,157.6433,157.69,157.2791,157.2791,32059.0
2016-11-02 15:55:00,168.35,168.5,168.08,168.22,52743.0,157.2138,157.3538,156.9616,157.0924,52743.0
2016-11-03 09:30:00,168.19,168.77,167.47,168.36,14550.0,157.0644,157.606,156.392,157.2231,14550.0
2016-11-03 09:35:00,168.75,169.66,167.93,169.3,12021.0,157.5873,158.4371,156.8216,158.1009,12021.0
2016-11-03 09:40:00,169.19,169.52,168.71,169.46,4100.0,157.9982,158.3064,157.55,158.2503,4100.0
2016-11-03 09:45:00,168.87,169.64,168.78,169.14,6410.0,157.6994,158.4184,157.6153,157.9515,6410.0
2016-11-03 09:50:00,169.33,169.44,168.85,169.25,15000.0,158.1289,158.2317,157.6807,158.0542,15000.0
2016-11-03 09:55:00,169.37,169.54,168.83,169.36,24442.0,158.1663,158.3251,157.662,158.157,24442.0
2016-11-03 10:00:00,169.07,169.38,168.95,169.06,1877.0,157.8861,158.1756,157.7741,157.8768,1877.0
2016-11-03 10:05:00,169.23,169.23,168.59,168.77,4582.0,158.0356,158.0356,157.4379,157.606,4582.0
2016-11-03 10:10:00,168.66,169.1,168.66,168.89,12407.0,157.5033,157.9142,157.5033,157.718,12407.0
2016-11-03 10:15:00,169.0,169.0,168.49,168.88,2896.0,157.8208,157.8208,157.3445,157.7087,2896.0
2016-11-03 10:20:00,168.81,168.81,168.5,168.72,4400.0,157.6433,157.6433,157.3538,157.5593,4400.0
2016-11-03 10:25:00,168.72,168.8,168.46,168.46,1900.0,157.5593,157.634,157.3165,157.3165,1900.0
2016-11-03 10:30:00,168.45,168.7,168.43,168.52,2400.0,157.3072,157.5406,157.2885,157.3725,2400.0
2016-11-03 10:35:00,168.37,168.45,168.11,168.22,10189.0,157.2324,157.3072,156.9896,157.0924,10189.0
2016-11-03 10:40:00,168.19,168.4,168.17,168.3,7100.0,157.0644,157.2605,157.0457,157.1671,7100.0
2016-11-03 10:45:00,168.2,168.58,168.2,168.55,9262.0,157.0737,157.4286,157.0737,157.4005,9262.0
2016-11-03 10:50:00,168.53,168.53,168.11,168.35,12553.0,157.3819,157.3819,156.9896,157.2138,12553.0
2016-11-03 10:55:00,168.34,168.54,168.07,168.23,5600.0,157.2044,157.3912,156.9523,157.1017,5600.0
2016-11-03 11:00:00,168.23,168.45,168.13,168.3,8558.0,157.1017,157.3072,157.0083,157.1671,8558.0
2016-11-03 11:05:00,168.37,168.52,168.26,168.52,5800.0,157.2324,157.3725,157.1297,157.3725,5800.0
2016-11-03 11:10:00,168.45,168.54,168.3,168.5,3802.0,157.3072,157.3912,157.1671,157.3538,3802.0
2016-11-03 11:15:00,168.5,168.5,168.36,168.41,4467.0,157.3538,157.3538,157.2231,157.2698,4467.0
2016-11-03 11:20:00,168.46,168.5,168.3,168.35,9590.0,157.3165,157.3538,157.1671,157.2138,9590.0
2016-11-03 11:25:00,168.38,168.6,168.28,168.38,11600.0,157.2418,157.4472,157.1484,157.2418,11600.0
2016-11-03 11:30:00,168.43,168.59,168.32,168.32,5300.0,157.2885,157.4379,157.1858,157.1858,5300.0
2016-11-03 11:35:00,168.3,168.49,168.3,168.45,1000.0,157.1671,157.3445,157.1671,157.3072,1000.0
2016-11-03 11:40:00,168.5,168.57,168.25,168.32,11385.0,157.3538,157.4192,157.1204,157.1858,11385.0
2016-11-03 11:45:00,168.26,168.32,167.93,168.03,16200.0,157.1297,157.1858,156.8216,156.9149,16200.0
2016-11-03 11:50:00,168.0,168.0,167.63,167.74,2775.0,156.8869,156.8869,156.5414,156.6441,2775.0
2016-11-03 11:55:00,167.62,167.74,167.24,167.24,2901.0,156.5321,156.6441,156.1772,156.1772,2901.0
2016-11-03 12:00:00,167.24,167.25,166.9,167.03,12907.0,156.1772,156.1865,155.8597,155.9811,12907.0
2016-11-03 12:05:00,167.0,167.25,166.86,167.22,9500.0,155.9531,156.1865,155.8223,156.1585,9500.0
2016-11-03 12:10:00,167.12,167.47,167.01,167.35,13592.0,156.0651,156.392,155.9624,156.2799,13592.0
2016-11-03 12:15:00,167.41,167.6,167.0,167.2,10400.0,156.3359,156.5134,155.9531,156.1398,10400.0
2016-11-03 12:20:00,167.03,167.55,167.03,167.36,10207.0,155.9811,156.4667,155.9811,156.2893,10207.0
2016-11-03 12:25:00,167.28,167.6,167.28,167.43,8121.0,156.2145,156.5134,156.2145,156.3546,8121.0
2016-11-03 12:30:00,167.35,167.51,167.19,167.2,4300.0,156.2799,156.4293,156.1305,156.1398,4300.0
2016-11-03 12:35:00,167.25,167.31,166.83,166.9,13061.0,156.1865,156.2426,155.7943,155.8597,13061.0
2016-11-03 12:40:00,166.9,167.14,166.9,167.09,7430.0,155.8597,156.0838,155.8597,156.0371,7430.0
2016-11-03 12:45:00,167.03,167.04,166.84,166.94,10674.0,155.9811,155.9904,155.8037,155.897,10674.0
2016-11-03 12:50:00,166.84,167.4,166.76,167.36,22595.0,155.8037,156.3266,155.7289,156.2893,22595.0
2016-11-03 12:55:00,167.22,167.68,167.11,167.68,7613.0,156.1585,156.5881,156.0558,156.5881,7613.0
2016-11-03 13:00:00,167.68,167.68,167.28,167.68,6334.0,156.5881,156.5881,156.2145,156.5881,6334.0
2016-11-03 13:05:00,167.51,167.59,167.39,167.59,2431.0,156.4293,156.504,156.3173,156.504,2431.0
2016-11-03 13:10:00,167.68,167.83,167.44,167.68,4300.0,156.5881,156.7282,156.364,156.5881,4300.0
2016-11-03 13:15:00,167.68,167.83,167.52,167.59,4458.0,156.5881,156.7282,156.4387,156.504,4458.0
2016-11-03 13:20:00,167.48,167.67,167.31,167.67,1421.0,156.4013,156.5788,156.2426,156.5788,1421.0
2016-11-03 13:25:00,167.66,167.79,167.56,167.74,2500.0,156.5694,156.6908,156.476,156.6441,2500.0
2016-11-03 13:30:00,167.56,167.74,167.56,167.61,700.0,156.476,156.6441,156.476,156.5227,700.0
2016-11-03 13:35:00,167.55,167.87,167.55,167.86,3905.0,156.4667,156.7655,156.4667,156.7562,3905.0
2016-11-03 13:40:00,167.82,167.85,167.66,167.85,4100.0,156.7188,156.7468,156.5694,156.7468,4100.0
2016-11-03 13:45:00,167.74,167.9,167.71,167.88,1700.0,156.6441,156.7935,156.6161,156.7749,1700.0
2016-11-03 13:50:00,167.76,167.76,167.58,167.75,3100.0,156.6628,156.6628,156.4947,156.6535,3100.0
2016-11-03 13:55:00,167.68,167.68,167.53,167.65,700.0,156.5881,156.5881,156.448,156.5601,700.0
2016-11-03 14:00:00,167.69,167.73,167.53,167.73,1292.0,156.5974,156.6348,156.448,156.6348,1292.0
2016-11-03 14:05:00,167.57,167.88,167.57,167.88,1600.0,156.4854,156.7749,156.4854,156.7749,1600.0
2016-11-03 14:10:00,167.84,167.84,167.6,167.84,1950.0,156.7375,156.7375,156.5134,156.7375,1950.0
2016-11-03 14:15:00,167.72,167.78,167.57,167.58,7031.0,156.6254,156.6815,156.4854,156.4947,7031.0
2016-11-03 14:20:00,167.59,167.64,167.57,167.6,1600.0,156.504,156.5507,156.4854,156.5134,1600.0
2016-11-03 14:25:00,167.6,167.61,167.31,167.6,7200.0,156.5134,156.5227,156.2426,156.5134,7200.0
2016-11-03 14:30:00,167.42,167.65,167.4,167.52,2433.0,156.3453,156.5601,156.3266,156.4387,2433.0
2016-11-03 14:35:00,167.52,167.55,167.16,167.55,8791.0,156.4387,156.4667,156.1025,156.4667,8791.0
2016-11-03 14:40:00,167.44,167.48,167.34,167.48,517.0,156.364,156.4013,156.2706,156.4013,517.0
2016-11-03 14:45:00,167.32,167.44,167.3,167.36,3383.0,156.2519,156.364,156.2332,156.2893,3383.0
2016-11-03 14:50:00,167.33,167.45,167.3,167.45,5346.0,156.2612,156.3733,156.2332,156.3733,5346.0
2016-11-03 14:55:00,167.43,167.47,167.31,167.47,3856.0,156.3546,156.392,156.2426,156.392,3856.0
2016-11-03 15:00:00,167.42,167.49,167.35,167.49,3465.0,156.3453,156.4107,156.2799,156.4107,3465.0
2016-11-03 15:05:00,167.38,167.48,167.12,167.27,5455.0,156.3079,156.4013,156.0651,156.2052,5455.0
2016-11-03 15:10:00,167.24,167.24,166.94,166.97,10500.0,156.1772,156.1772,155.897,155.9251,10500.0
2016-11-03 15:15:00,166.96,167.02,166.71,166.8,11357.0,155.9157,155.9717,155.6823,155.7663,11357.0
2016-11-03 15:20:00,166.86,167.01,166.5,167.01,13419.0,155.8223,155.9624,155.4861,155.9624,13419.0
2016-11-03 15:25:00,166.91,167.0,166.66,166.84,34571.0,155.869,155.9531,155.6356,155.8037,34571.0
2016-11-03 15:30:00,166.79,166.79,166.33,166.37,11077.0,155.757,155.757,155.3274,155.3647,11077.0
2016-11-03 15:35:00,166.32,166.32,165.55,165.77,49039.0,155.3181,155.3181,154.599,154.8044,49039.0
2016-11-03 15:40:00,165.69,165.74,165.39,165.39,28081.0,154.7297,154.7764,154.4496,154.4496,28081.0
2016-11-03 15:45:00,165.41,165.93,165.35,165.55,31453.0,154.4682,154.9539,154.4122,154.599,31453.0
2016-11-03 15:50:00,165.43,165.64,165.24,165.44,32199.0,154.4869,154.683,154.3095,154.4963,32199.0
2016-11-03 15:55:00,165.3,165.92,165.03,165.33,120198.0,154.3655,154.9445,154.1134,154.3935,120198.0
2016-11-04 09:30:00,165.76,167.22,165.52,167.11,21771.0,154.7951,156.1585,154.571,156.0558,21771.0
2016-11-04 09:35:00,167.06,167.18,166.44,166.73,4595.0,156.0091,156.1212,155.4301,155.7009,4595.0
2016-11-04 09:40:00,166.51,167.76,165.84,167.76,31728.0,155.4955,156.6628,154.8698,156.6628,31728.0
2016-11-04 09:45:00,167.2,167.77,166.84,167.25,13599.0,156.1398,156.6721,155.8037,156.1865,13599.0
2016-11-04 09:50:00,167.37,167.61,166.9,166.99,19490.0,156.2986,156.5227,155.8597,155.9437,19490.0
2016-11-04 09:55:00,166.94,166.94,166.2,166.53,19070.0,155.897,155.897,155.206,155.5142,19070.0
2016-11-04 10:00:00,166.33,166.68,166.2,166.68,8745.0,155.3274,155.6542,155.206,155.6542,8745.0
2016-11-04 10:05:00,166.58,166.85,166.43,166.68,6887.0,155.5609,155.813,155.4208,155.6542,6887.0
2016-11-04 10:10:00,166.56,166.76,166.04,166.1,5400.0,155.5422,155.7289,155.0566,155.1126,5400.0
2016-11-04 10:15:00,166.37,166.51,166.1,166.18,6115.0,155.3647,155.4955,155.1126,155.1873,6115.0
2016-11-04 10:20:00,166.32,166.5,166.18,166.48,6040.0,155.3181,155.4861,155.1873,155.4675,6040.0
2016-11-04 10:25:00,166.47,166.7,166.37,166.64,16501.0,155.4581,155.6729,155.3647,155.6169,16501.0
2016-11-04 10:30:00,166.64,167.34,166.58,166.98,13901.0,155.6169,156.2706,155.5609,155.9344,13901.0
2016-11-04 10:35:00,167.01,168.32,166.88,168.23,32276.0,155.9624,157.1858,155.841,157.1017,32276.0
2016-11-04 10:40:00,168.29,169.12,168.06,169.11,20319.0,157.1577,157.9328,156.943,157.9235,20319.0
2016-11-04 10:45:00,168.91,169.69,168.9,169.49,12430.0,157.7367,158.4651,157.7274,158.2784,12430.0
2016-11-04 10:50:00,169.3,169.47,169.22,169.22,5000.0,158.1009,158.2597,158.0262,158.0262,5000.0
2016-11-04 10:55:00,169.21,169.48,168.43,169.16,25091.0,158.0169,158.269,157.2885,157.9702,25091.0
2016-11-04 11:00:00,169.15,169.48,169.05,169.31,24211.0,157.9609,158.269,157.8675,158.1103,24211.0
2016-11-04 11:05:00,169.28,169.44,169.07,169.07,13171.0,158.0823,158.2317,157.8861,157.8861,13171.0
2016-11-04 11:10:00,169.05,169.08,168.44,168.44,4099.0,157.8675,157.8955,157.2978,157.2978,4099.0
2016-11-04 11:15:00,168.39,168.93,168.19,168.8,9781.0,157.2511,157.7554,157.0644,157.634,9781.0
2016-11-04 11:20:00,168.7,168.75,168.55,168.55,7434.0,157.5406,157.5873,157.4005,157.4005,7434.0
2016-11-04 11:25:00,168.64,168.67,168.55,168.66,2775.0,157.4846,157.5126,157.4005,157.5033,2775.0
2016-11-04 11:30:00,168.59,168.92,168.59,168.68,10979.0,157.4379,157.7461,157.4379,157.5219,10979.0
2016-11-04 11:35:00,168.6,168.78,168.6,168.66,4950.0,157.4472,157.6153,157.4472,157.5033,4950.0
2016-11-04 11:40:00,168.66,168.95,168.66,168.95,9428.0,157.5033,157.7741,157.5033,157.7741,9428.0
2016-11-04 11:45:00,168.95,168.95,168.7,168.8,4450.0,157.7741,157.7741,157.5406,157.634,4450.0
2016-11-04 11:50:00,168.72,168.9,168.72,168.84,7457.0,157.5593,157.7274,157.5593,157.6714,7457.0
2016-11-04 11:55:00,168.89,169.16,168.79,169.0,24943.0,157.718,157.9702,157.6247,157.8208,24943.0
2016-11-04 12:00:00,169.0,169.25,169.0,169.17,5704.0,157.8208,158.0542,157.8208,157.9795,5704.0
2016-11-04 12:05:00,169.1,169.42,169.1,169.3,8201.0,157.9142,158.213,157.9142,158.1009,8201.0
2016-11-04 12:10:00,169.19,169.46,169.19,169.32,1000.0,157.9982,158.2503,157.9982,158.1196,1000.0
2016-11-04 12:15:00,169.35,169.5,169.35,169.49,5700.0,158.1476,158.2877,158.1476,158.2784,5700.0
2016-11-04 12:20:00,169.58,169.58,169.37,169.41,8352.0,158.3624,158.3624,158.1663,158.2037,8352.0
2016-11-04 12:25:00,169.41,169.62,169.4,169.4,7484.0,158.2037,158.3998,158.1943,158.1943,7484.0
2016-11-04 12:30:00,169.41,169.62,169.33,169.39,8915.0,158.2037,158.3998,158.1289,158.185,8915.0
2016-11-04 12:35:00,169.4,169.49,169.37,169.41,5070.0,158.1943,158.2784,158.1663,158.2037,5070.0
2016-11-04 12:40:00,169.37,169.38,169.29,169.33,4300.0,158.1663,158.1756,158.0916,158.1289,4300.0
2016-11-04 12:45:00,169.3,169.3,169.09,169.09,2400.0,158.1009,158.1009,157.9048,157.9048,2400.0
2016-11-04 12:50:00,169.09,169.23,169.07,169.12,2600.0,157.9048,158.0356,157.8861,157.9328,2600.0
2016-11-04 12:55:00,169.19,169.33,169.0,169.16,5248.0,157.9982,158.1289,157.8208,157.9702,5248.0
2016-11-04 13:00:00,169.15,169.15,168.96,168.96,1500.0,157.9609,157.9609,157.7834,157.7834,1500.0
2016-11-04 13:05:00,169.0,169.1,168.98,169.0,3400.0,157.8208,157.9142,157.8021,157.8208,3400.0
2016-11-04 13:10:00,169.0,169.0,168.88,168.95,2708.0,157.8208,157.8208,157.7087,157.7741,2708.0
2016-11-04 13:15:00,168.97,169.1,168.83,168.83,4200.0,157.7928,157.9142,157.662,157.662,4200.0
2016-11-04 13:20:00,168.95,169.05,168.69,168.82,6412.0,157.7741,157.8675,157.5313,157.6527,6412.0
2016-11-04 13:25:00,168.82,168.89,168.76,168.76,2125.0,157.6527,157.718,157.5966,157.5966,2125.0
2016-11-04 13:30:00,168.8,168.84,168.62,168.73,3385.0,157.634,157.6714,157.4659,157.5686,3385.0
2016-11-04 13:35:00,168.8,169.11,168.72,169.11,9273.0,157.634,157.9235,157.5593,157.9235,9273.0
2016-11-04 13:40:00,169.06,169.38,169.06,169.25,2207.0,157.8768,158.1756,157.8768,158.0542,2207.0
2016-11-04 13:45:00,169.35,169.35,169.09,169.09,2300.0,158.1476,158.1476,157.9048,157.9048,2300.0
2016-11-04 13:50:00,169.12,169.16,168.95,169.15,4310.0,157.9328,157.9702,157.7741,157.9609,4310.0
2016-11-04 13:55:00,169.2,169.45,169.2,169.29,2000.0,158.0075,158.241,158.0075,158.0916,2000.0
2016-11-04 14:00:00,169.29,169.38,169.15,169.22,2100.0,158.0916,158.1756,157.9609,158.0262,2100.0
2016-11-04 14:05:00,169.28,169.53,169.21,169.5,7429.0,158.0823,158.3157,158.0169,158.2877,7429.0
2016-11-04 14:10:00,169.54,169.9,169.49,169.65,10254.0,158.3251,158.6612,158.2784,158.4278,10254.0
2016-11-04 14:15:00,169.71,169.8,169.41,169.54,2239.0,158.4838,158.5679,158.2037,158.3251,2239.0
2016-11-04 14:20:00,169.55,169.55,169.3,169.39,6248.0,158.3344,158.3344,158.1009,158.185,6248.0
2016-11-04 14:25:00,169.42,169.47,169.39,169.39,2535.0,158.213,158.2597,158.185,158.185,2535.0
2016-11-04 14:30:00,169.39,169.39,169.06,169.11,3100.0,158.185,158.185,157.8768,157.9235,3100.0
2016-11-04 14:35:00,169.09,169.1,168.66,168.71,4240.0,157.9048,157.9142,157.5033,157.55,4240.0
2016-11-04 14:40:00,168.8,168.95,168.74,168.76,4330.0,157.634,157.7741,157.578,157.5966,4330.0
2016-11-04 14:45:00,168.78,168.78,168.47,168.64,1707.0,157.6153,157.6153,157.3258,157.4846,1707.0
2016-11-04 14:50:00,168.65,168.71,168.05,168.12,5795.0,157.4939,157.55,156.9336,156.999,5795.0
2016-11-04 14:55:00,168.08,168.17,168.04,168.05,5834.0,156.9616,157.0457,156.9243,156.9336,5834.0
2016-11-04 15:00:00,168.05,168.1,167.45,167.62,11124.0,156.9336,156.9803,156.3733,156.5321,11124.0
2016-11-04 15:05:00,167.48,167.74,167.37,167.5,7466.0,156.4013,156.6441,156.2986,156.42,7466.0
2016-11-04 15:10:00,167.4,167.71,167.4,167.44,5618.0,156.3266,156.6161,156.3266,156.364,5618.0
2016-11-04 15:15:00,167.44,167.46,167.07,167.16,4619.0,156.364,156.3826,156.0184,156.1025,4619.0
2016-11-04 15:20:00,167.21,167.37,167.19,167.2,8094.0,156.1492,156.2986,156.1305,156.1398,8094.0
2016-11-04 15:25:00,167.21,167.21,166.87,166.99,12358.0,156.1492,156.1492,155.8317,155.9437,12358.0
2016-11-04 15:30:00,166.94,167.67,166.94,167.64,25562.0,155.897,156.5788,155.897,156.5507,25562.0
2016-11-04 15:35:00,167.51,167.72,167.33,167.55,10355.0,156.4293,156.6254,156.2612,156.4667,10355.0
2016-11-04 15:40:00,167.55,167.77,167.53,167.72,14106.0,156.4667,156.6721,156.448,156.6254,14106.0
2016-11-04 15:45:00,167.66,167.68,167.42,167.46,19537.0,156.5694,156.5881,156.3453,156.3826,19537.0
2016-11-04 15:50:00,167.46,167.59,167.26,167.52,19152.0,156.3826,156.504,156.1959,156.4387,19152.0
2016-11-04 15:55:00,167.48,167.63,167.34,167.44,36524.0,156.4013,156.5414,156.2706,156.364,36524.0
2016-11-07 09:30:00,170.87,170.87,169.62,169.92,11857.0,159.5671,159.5671,158.3998,158.6799,11857.0
2016-11-07 09:35:00,170.37,170.8,170.35,170.58,8448.0,159.1001,159.5017,159.0815,159.2963,8448.0
2016-11-07 09:40:00,170.78,171.3,170.5,171.2,12987.0,159.483,159.9686,159.2215,159.8752,12987.0
2016-11-07 09:45:00,171.04,171.66,171.03,171.25,13173.0,159.7258,160.3048,159.7165,159.9219,13173.0
2016-11-07 09:50:00,171.32,171.67,171.25,171.5,16494.0,159.9873,160.3142,159.9219,160.1554,16494.0
2016-11-07 09:55:00,171.5,171.7,171.34,171.7,6951.0,160.1554,160.3422,160.006,160.3422,6951.0
2016-11-07 10:00:00,171.65,172.11,171.65,171.97,13791.0,160.2955,160.725,160.2955,160.5943,13791.0
2016-11-07 10:05:00,172.15,172.74,172.15,172.74,6100.0,160.7624,161.3134,160.7624,161.3134,6100.0
2016-11-07 10:10:00,172.58,172.74,172.02,172.16,27830.0,161.164,161.3134,160.641,160.7717,27830.0
2016-11-07 10:15:00,172.11,172.36,172.11,172.23,5100.0,160.725,160.9585,160.725,160.8371,5100.0
2016-11-07 10:20:00,172.29,172.29,172.09,172.24,11200.0,160.8931,160.8931,160.7064,160.8464,11200.0
2016-11-07 10:25:00,172.21,172.27,172.08,172.2,9922.0,160.8184,160.8745,160.697,160.8091,9922.0
2016-11-07 10:30:00,172.24,172.82,172.19,172.82,23981.0,160.8464,161.3881,160.7998,161.3881,23981.0
2016-11-07 10:35:00,172.8,173.0,172.64,172.75,21283.0,161.3694,161.5562,161.22,161.3227,21283.0
2016-11-07 10:40:00,172.72,172.74,172.5,172.54,13693.0,161.2947,161.3134,161.0893,161.1266,13693.0
2016-11-07 10:45:00,172.62,172.71,172.49,172.57,8600.0,161.2013,161.2854,161.0799,161.1546,8600.0
2016-11-07 10:50:00,172.58,172.71,172.47,172.58,14908.0,161.164,161.2854,161.0612,161.164,14908.0
2016-11-07 10:55:00,172.59,172.96,172.55,172.9,42917.0,161.1733,161.5188,161.1359,161.4628,42917.0
2016-11-07 11:00:00,172.9,173.2,172.89,173.06,45507.0,161.4628,161.7429,161.4535,161.6122,45507.0
2016-11-07 11:05:00,173.18,173.76,173.17,173.71,42374.0,161.7243,162.2659,161.7149,162.2192,42374.0
2016-11-07 11:10:00,173.72,174.25,173.67,173.92,35889.0,162.2285,162.7235,162.1819,162.4153,35889.0
2016-11-07 11:15:00,173.95,174.15,173.85,173.86,5600.0,162.4433,162.6301,162.3499,162.3593,5600.0
2016-11-07 11:20:00,173.83,173.87,173.73,173.85,3695.0,162.3313,162.3686,162.2379,162.3499,3695.0
2016-11-07 11:25:00,173.9,174.17,173.77,173.77,9237.0,162.3966,162.6488,162.2752,162.2752,9237.0
2016-11-07 11:30:00,173.67,173.75,173.46,173.49,2200.0,162.1819,162.2566,161.9857,162.0138,2200.0
2016-11-07 11:35:00,173.46,173.75,173.37,173.52,9200.0,161.9857,162.2566,161.9017,162.0418,9200.0
2016-11-07 11:40:00,173.53,173.99,173.26,173.91,64250.0,162.0511,162.4807,161.799,162.406,64250.0
2016-11-07 11:45:00,173.91,174.53,173.86,174.53,63808.0,162.406,162.985,162.3593,162.985,63808.0
2016-11-07 11:50:00,174.35,175.18,174.22,175.07,38019.0,162.8169,163.592,162.6955,163.4892,38019.0
2016-11-07 11:55:00,175.05,175.2,174.95,175.14,12700.0,163.4706,163.6106,163.3772,163.5546,12700.0
2016-11-07 12:00:00,174.98,175.01,174.29,174.88,14300.0,163.4052,163.4332,162.7608,163.3118,14300.0
2016-11-07 12:05:00,174.88,175.06,174.73,174.98,9243.0,163.3118,163.4799,163.1717,163.4052,9243.0
2016-11-07 12:10:00,174.89,175.03,174.45,174.61,8671.0,163.3212,163.4519,162.9103,163.0597,8671.0
2016-11-07 12:15:00,174.42,174.71,174.36,174.56,7100.0,162.8822,163.1531,162.8262,163.013,7100.0
2016-11-07 12:20:00,174.58,174.66,174.27,174.64,8181.0,163.0317,163.1064,162.7422,163.0877,8181.0
2016-11-07 12:25:00,174.62,174.66,174.47,174.52,6202.0,163.069,163.1064,162.9289,162.9756,6202.0
2016-11-07 12:30:00,174.66,175.25,174.64,174.91,13490.0,163.1064,163.6573,163.0877,163.3398,13490.0
2016-11-07 12:35:00,175.05,175.19,175.02,175.13,8419.0,163.4706,163.6013,163.4426,163.5453,8419.0
2016-11-07 12:40:00,175.15,175.39,174.95,175.34,23258.0,163.564,163.7881,163.3772,163.7414,23258.0
2016-11-07 12:45:00,175.33,175.39,174.99,175.13,5312.0,163.732,163.7881,163.4145,163.5453,5312.0
2016-11-07 12:50:00,175.01,175.22,174.95,175.08,11221.0,163.4332,163.6293,163.3772,163.4986,11221.0
2016-11-07 12:55:00,175.26,175.4,175.09,175.23,11107.0,163.6667,163.7974,163.5079,163.6387,11107.0
2016-11-07 13:00:00,175.17,175.91,174.96,175.13,45737.0,163.5826,164.2737,163.3865,163.5453,45737.0
2016-11-07 13:05:00,175.11,175.13,174.87,174.91,7260.0,163.5266,163.5453,163.3025,163.3398,7260.0
2016-11-07 13:10:00,174.92,175.39,174.78,174.78,11775.0,163.3492,163.7881,163.2184,163.2184,11775.0
2016-11-07 13:15:00,174.88,174.97,174.63,174.66,3024.0,163.3118,163.3959,163.0784,163.1064,3024.0
2016-11-07 13:20:00,174.61,175.3,174.45,175.25,14317.0,163.0597,163.704,162.9103,163.6573,14317.0
2016-11-07 13:25:00,175.12,175.18,174.94,174.96,8000.0,163.5359,163.592,163.3678,163.3865,8000.0
2016-11-07 13:30:00,175.0,175.07,174.94,175.04,10900.0,163.4239,163.4892,163.3678,163.4612,10900.0
2016-11-07 13:35:00,175.0,175.29,174.96,175.08,11518.0,163.4239,163.6947,163.3865,163.4986,11518.0
2016-11-07 13:40:00,175.0,175.26,174.96,175.0,13800.0,163.4239,163.6667,163.3865,163.4239,13800.0
2016-11-07 13:45:00,175.01,175.12,174.99,175.12,7347.0,163.4332,163.5359,163.4145,163.5359,7347.0
2016-11-07 13:50:00,175.09,175.58,175.09,175.5,33851.0,163.5079,163.9655,163.5079,163.8908,33851.0
2016-11-07 13:55:00,175.49,175.67,175.39,175.56,4020.0,163.8815,164.0496,163.7881,163.9468,4020.0
2016-11-07 14:00:00,175.51,175.55,175.11,175.26,9806.0,163.9001,163.9375,163.5266,163.6667,9806.0
2016-11-07 14:05:00,175.27,175.4,175.14,175.27,12019.0,163.676,163.7974,163.5546,163.676,12019.0
2016-11-07 14:10:00,175.22,175.38,175.01,175.05,3747.0,163.6293,163.7787,163.4332,163.4706,3747.0
2016-11-07 14:15:00,175.06,175.27,175.06,175.16,7574.0,163.4799,163.676,163.4799,163.5733,7574.0
2016-11-07 14:20:00,175.17,175.22,175.04,175.07,7961.0,163.5826,163.6293,163.4612,163.4892,7961.0
2016-11-07 14:25:00,175.06,175.19,175.04,175.07,5500.0,163.4799,163.6013,163.4612,163.4892,5500.0
2016-11-07 14:30:00,175.09,175.16,174.94,174.96,17747.0,163.5079,163.5733,163.3678,163.3865,17747.0
2016-11-07 14:35:00,174.9,175.01,174.89,175.01,8020.0,163.3305,163.4332,163.3212,163.4332,8020.0
2016-11-07 14:40:00,174.97,175.02,174.8,174.9,29702.0,163.3959,163.4426,163.2371,163.3305,29702.0
2016-11-07 14:45:00,174.9,174.93,174.58,174.62,6356.0,163.3305,163.3585,163.0317,163.069,6356.0
2016-11-07 14:50:00,174.57,174.57,174.21,174.43,14169.0,163.0223,163.0223,162.6861,162.8916,14169.0
2016-11-07 14:55:00,174.32,174.41,174.08,174.08,8753.0,162.7889,162.8729,162.5647,162.5647,8753.0
2016-11-07 15:00:00,174.06,174.22,173.95,174.22,9421.0,162.5461,162.6955,162.4433,162.6955,9421.0
2016-11-07 15:05:00,174.24,174.26,174.14,174.2,3060.0,162.7142,162.7328,162.6208,162.6768,3060.0
2016-11-07 15:10:00,174.23,174.26,174.15,174.19,4127.0,162.7048,162.7328,162.6301,162.6675,4127.0
2016-11-07 15:15:00,174.21,174.36,174.16,174.36,12590.0,162.6861,162.8262,162.6394,162.8262,12590.0
2016-11-07 15:20:00,174.2,174.42,174.2,174.38,2893.0,162.6768,162.8822,162.6768,162.8449,2893.0
2016-11-07 15:25:00,174.38,174.39,174.15,174.27,15748.0,162.8449,162.8542,162.6301,162.7422,15748.0
2016-11-07 15:30:00,174.27,174.4,174.25,174.31,12140.0,162.7422,162.8636,162.7235,162.7795,12140.0
2016-11-07 15:35:00,174.3,174.36,174.18,174.31,18810.0,162.7702,162.8262,162.6581,162.7795,18810.0
2016-11-07 15:40:00,174.32,174.37,174.22,174.31,29079.0,162.7889,162.8356,162.6955,162.7795,29079.0
2016-11-07 15:45:00,174.3,174.74,174.27,174.72,24383.0,162.7702,163.1811,162.7422,163.1624,24383.0
2016-11-07 15:50:00,174.84,174.85,174.65,174.82,40642.0,163.2745,163.2838,163.097,163.2558,40642.0
2016-11-07 15:55:00,174.76,174.93,174.35,174.84,58982.0,163.1998,163.3585,162.8169,163.2745,58982.0
2016-11-08 09:30:00,174.73,175.0,174.01,175.0,27704.0,163.1717,163.4239,162.4994,163.4239,27704.0
2016-11-08 09:35:00,174.5,175.75,174.5,175.45,52796.0,162.957,164.1243,162.957,163.8441,52796.0
2016-11-08 09:40:00,175.5,176.26,175.38,176.05,24300.0,163.8908,164.6005,163.7787,164.4044,24300.0
2016-11-08 09:45:00,175.76,176.75,175.75,176.37,24147.0,164.1336,165.0581,164.1243,164.7033,24147.0
2016-11-08 09:50:00,176.31,177.17,176.17,176.78,13133.0,164.6472,165.4503,164.5165,165.0861,13133.0
2016-11-08 09:55:00,176.86,177.21,176.77,177.11,15307.0,165.1608,165.4877,165.0768,165.3943,15307.0
2016-11-08 10:00:00,177.17,177.74,177.03,177.41,19699.0,165.4503,165.9826,165.3196,165.6745,19699.0
2016-11-08 10:05:00,177.42,177.63,176.77,176.93,56473.0,165.6838,165.8799,165.0768,165.2262,56473.0
2016-11-08 10:10:00,176.88,177.76,176.79,177.52,12769.0,165.1795,166.0013,165.0955,165.7772,12769.0
2016-11-08 10:15:00,177.52,178.5,177.45,178.5,12836.0,165.7772,166.6924,165.7118,166.6924,12836.0
2016-11-08 10:20:00,178.5,178.59,177.39,177.66,24585.0,166.6924,166.7764,165.6558,165.9079,24585.0
2016-11-08 10:25:00,177.38,178.0,177.35,178.0,5829.0,165.6464,166.2254,165.6184,166.2254,5829.0
2016-11-08 10:30:00,177.92,178.18,177.62,177.8,17402.0,166.1507,166.3935,165.8706,166.0387,17402.0
2016-11-08 10:35:00,177.8,178.31,177.76,178.31,8312.0,166.0387,166.5149,166.0013,166.5149,8312.0
2016-11-08 10:40:00,178.32,178.86,178.29,178.86,14240.0,166.5243,167.0285,166.4962,167.0285,14240.0
2016-11-08 10:45:00,178.81,178.83,178.3,178.3,21663.0,166.9818,167.0005,166.5056,166.5056,21663.0
2016-11-08 10:50:00,178.25,178.33,177.97,178.06,19899.0,166.4589,166.5336,166.1974,166.2815,19899.0
2016-11-08 10:55:00,178.1,178.15,177.91,178.02,13126.0,166.3188,166.3655,166.1414,166.2441,13126.0
2016-11-08 11:00:00,178.1,178.13,177.92,178.0,22047.0,166.3188,166.3468,166.1507,166.2254,22047.0
2016-11-08 11:05:00,178.01,178.27,177.94,178.0,29437.0,166.2348,166.4776,166.1694,166.2254,29437.0
2016-11-08 11:10:00,178.09,178.17,177.96,178.0,32167.0,166.3095,166.3842,166.1881,166.2254,32167.0
2016-11-08 11:15:00,177.99,178.17,177.99,178.02,39197.0,166.2161,166.3842,166.2161,166.2441,39197.0
2016-11-08 11:20:00,177.99,178.11,177.97,178.04,24451.0,166.2161,166.3282,166.1974,166.2628,24451.0
2016-11-08 11:25:00,178.04,178.07,177.93,178.04,35638.0,166.2628,166.2908,166.1601,166.2628,35638.0
2016-11-08 11:30:00,178.04,178.1,177.86,177.95,37175.0,166.2628,166.3188,166.0947,166.1787,37175.0
2016-11-08 11:35:00,177.95,178.0,177.86,177.86,5440.0,166.1787,166.2254,166.0947,166.0947,5440.0
2016-11-08 11:40:00,177.87,178.02,177.87,177.88,13045.0,166.104,166.2441,166.104,166.1134,13045.0
2016-11-08 11:45:00,177.91,178.01,177.89,177.9,4344.0,166.1414,166.2348,166.1227,166.132,4344.0
2016-11-08 11:50:00,177.89,178.0,177.89,178.0,3529.0,166.1227,166.2254,166.1227,166.2254,3529.0
2016-11-08 11:55:00,177.94,177.98,177.79,177.9,12132.0,166.1694,166.2068,166.0293,166.132,12132.0
2016-11-08 12:00:00,177.94,177.96,177.67,177.67,73782.0,166.1694,166.1881,165.9173,165.9173,73782.0
2016-11-08 12:05:00,177.75,177.9,177.2,177.24,13569.0,165.992,166.132,165.4783,165.5157,13569.0
2016-11-08 12:10:00,177.39,177.48,177.25,177.25,5955.0,165.6558,165.7398,165.525,165.525,5955.0
2016-11-08 12:15:00,177.25,177.48,177.12,177.25,18135.0,165.525,165.7398,165.4036,165.525,18135.0
2016-11-08 12:20:00,177.2,177.43,177.17,177.27,8397.0,165.4783,165.6931,165.4503,165.5437,8397.0
2016-11-08 12:25:00,177.32,177.41,177.13,177.13,5805.0,165.5904,165.6745,165.413,165.413,5805.0
2016-11-08 12:30:00,177.12,177.22,176.63,176.7,5311.0,165.4036,165.497,164.9461,165.0114,5311.0
2016-11-08 12:35:00,176.77,176.77,176.47,176.47,5315.0,165.0768,165.0768,164.7966,164.7966,5315.0
2016-11-08 12:40:00,176.44,176.53,176.28,176.32,2399.0,164.7686,164.8527,164.6192,164.6566,2399.0
2016-11-08 12:45:00,176.32,176.65,176.32,176.61,6671.0,164.6566,164.9647,164.6566,164.9274,6671.0
2016-11-08 12:50:00,176.61,177.0,176.41,176.99,47117.0,164.9274,165.2916,164.7406,165.2822,47117.0
2016-11-08 12:55:00,177.0,177.47,177.0,177.35,5354.0,165.2916,165.7305,165.2916,165.6184,5354.0
2016-11-08 13:00:00,177.35,177.35,177.0,177.0,4627.0,165.6184,165.6184,165.2916,165.2916,4627.0
2016-11-08 13:05:00,177.0,177.14,177.0,177.05,3009.0,165.2916,165.4223,165.2916,165.3383,3009.0
2016-11-08 13:10:00,177.04,177.11,176.98,177.08,5914.0,165.3289,165.3943,165.2729,165.3663,5914.0
2016-11-08 13:15:00,177.0,177.07,176.9,176.95,11801.0,165.2916,165.3569,165.1982,165.2449,11801.0
2016-11-08 13:20:00,176.95,177.1,176.95,177.1,3294.0,165.2449,165.385,165.2449,165.385,3294.0
2016-11-08 13:25:00,177.09,177.21,177.0,177.0,4100.0,165.3756,165.4877,165.2916,165.2916,4100.0
2016-11-08 13:30:00,176.99,177.12,176.81,177.08,4157.0,165.2822,165.4036,165.1141,165.3663,4157.0
2016-11-08 13:35:00,177.03,177.53,176.98,177.44,10200.0,165.3196,165.7865,165.2729,165.7025,10200.0
2016-11-08 13:40:00,177.38,177.69,177.38,177.69,1700.0,165.6464,165.9359,165.6464,165.9359,1700.0
2016-11-08 13:45:00,177.64,177.91,177.64,177.84,8723.0,165.8892,166.1414,165.8892,166.076,8723.0
2016-11-08 13:50:00,177.83,177.83,177.58,177.58,5901.0,166.0667,166.0667,165.8332,165.8332,5901.0
2016-11-08 13:55:00,177.59,177.99,177.59,177.99,2500.0,165.8426,166.2161,165.8426,166.2161,2500.0
2016-11-08 14:00:00,177.93,178.0,177.85,177.94,2767.0,166.1601,166.2254,166.0854,166.1694,2767.0
2016-11-08 14:05:00,177.92,178.03,177.89,177.89,8460.0,166.1507,166.2534,166.1227,166.1227,8460.0
2016-11-08 14:10:00,177.89,177.95,177.84,177.92,6900.0,166.1227,166.1787,166.076,166.1507,6900.0
2016-11-08 14:15:00,177.96,178.0,177.77,177.77,11496.0,166.1881,166.2254,166.0106,166.0106,11496.0
2016-11-08 14:20:00,177.77,177.89,177.75,177.87,8285.0,166.0106,166.1227,165.992,166.104,8285.0
2016-11-08 14:25:00,177.83,177.99,177.82,177.97,6199.0,166.0667,166.2161,166.0573,166.1974,6199.0
2016-11-08 14:30:00,177.92,177.96,177.91,177.96,800.0,166.1507,166.1881,166.1414,166.1881,800.0
2016-11-08 14:35:00,177.94,177.97,177.83,177.89,4720.0,166.1694,166.1974,166.0667,166.1227,4720.0
2016-11-08 14:40:00,177.84,177.9,177.73,177.84,7251.0,166.076,166.132,165.9733,166.076,7251.0
2016-11-08 14:45:00,177.86,177.95,177.78,177.95,3138.0,166.0947,166.1787,166.02,166.1787,3138.0
2016-11-08 14:50:00,177.9,178.02,177.87,178.0,2975.0,166.132,166.2441,166.104,166.2254,2975.0
2016-11-08 14:55:00,178.0,178.1,177.93,178.08,13038.0,166.2254,166.3188,166.1601,166.3001,13038.0
2016-11-08 15:00:00,178.1,178.34,178.1,178.34,2963.0,166.3188,166.5429,166.3188,166.5429,2963.0
2016-11-08 15:05:00,178.31,178.43,178.3,178.42,5504.0,166.5149,166.627,166.5056,166.6176,5504.0
2016-11-08 15:10:00,178.47,178.66,178.3,178.32,11907.0,166.6643,166.8418,166.5056,166.5243,11907.0
2016-11-08 15:15:00,178.33,178.54,178.33,178.4,25682.0,166.5336,166.7297,166.5336,166.599,25682.0
2016-11-08 15:20:00,178.47,179.3,178.36,179.22,22539.0,166.6643,167.4394,166.5616,167.3647,22539.0
2016-11-08 15:25:00,179.3,179.44,179.12,179.34,20684.0,167.4394,167.5702,167.2713,167.4768,20684.0
2016-11-08 15:30:00,179.34,179.97,179.25,179.84,32856.0,167.4768,168.0651,167.3927,167.9437,32856.0
2016-11-08 15:35:00,179.92,179.98,179.5,179.56,24968.0,168.0184,168.0745,167.6262,167.6822,24968.0
2016-11-08 15:40:00,179.58,180.0,179.58,179.96,28333.0,167.7009,168.0931,167.7009,168.0558,28333.0
2016-11-08 15:45:00,179.96,179.99,179.63,179.63,25234.0,168.0558,168.0838,167.7476,167.7476,25234.0
2016-11-08 15:50:00,179.68,179.93,179.28,179.28,19745.0,167.7943,168.0278,167.4208,167.4208,19745.0
2016-11-08 15:55:00,179.39,179.41,178.44,179.03,70146.0,167.5235,167.5422,166.6363,167.1873,70146.0
2016-11-09 09:30:00,180.01,185.37,178.92,184.68,160562.0,168.1025,173.1079,167.0846,172.4636,160562.0
2016-11-09 09:35:00,185.03,186.81,184.68,185.31,244229.0,172.7904,174.4527,172.4636,173.0519,244229.0
2016-11-09 09:40:00,185.31,186.5,184.44,186.5,90072.0,173.0519,174.1632,172.2394,174.1632,90072.0
2016-11-09 09:45:00,186.31,186.83,184.73,185.64,61550.0,173.9857,174.4713,172.5102,173.36,61550.0
2016-11-09 09:50:00,185.82,187.56,185.18,186.19,109976.0,173.5281,175.153,172.9305,173.8737,109976.0
2016-11-09 09:55:00,186.19,186.84,185.13,185.66,151226.0,173.8737,174.4807,172.8838,173.3787,151226.0
2016-11-09 10:00:00,185.62,186.22,185.31,185.65,127604.0,173.3414,173.9017,173.0519,173.3694,127604.0
2016-11-09 10:05:00,185.61,186.23,185.43,186.0,41395.0,173.332,173.911,173.1639,173.6962,41395.0
2016-11-09 10:10:00,186.13,186.42,185.86,186.0,46876.0,173.8176,174.0885,173.5655,173.6962,46876.0
2016-11-09 10:15:00,186.22,186.42,185.99,186.37,18153.0,173.9017,174.0885,173.6869,174.0418,18153.0
2016-11-09 10:20:00,186.23,187.1,186.07,186.88,96644.0,173.911,174.7235,173.7616,174.518,96644.0
2016-11-09 10:25:00,186.83,187.21,186.75,186.92,79181.0,174.4713,174.8262,174.3966,174.5554,79181.0
2016-11-09 10:30:00,186.89,187.05,186.17,186.39,39340.0,174.5274,174.6768,173.855,174.0604,39340.0
2016-11-09 10:35:00,186.38,186.52,185.79,186.03,45326.0,174.0511,174.1818,173.5001,173.7243,45326.0
2016-11-09 10:40:00,186.1,186.23,185.74,186.08,135319.0,173.7896,173.911,173.4534,173.7709,135319.0
2016-11-09 10:45:00,186.1,186.18,185.72,185.97,76934.0,173.7896,173.8643,173.4348,173.6682,76934.0
2016-11-09 10:50:00,185.96,186.18,185.84,186.02,20175.0,173.6589,173.8643,173.5468,173.7149,20175.0
2016-11-09 10:55:00,186.12,187.37,186.09,187.35,23949.0,173.8083,174.9756,173.7803,174.9569,23949.0
2016-11-09 11:00:00,187.31,187.4,186.83,187.0,40951.0,174.9196,175.0036,174.4713,174.6301,40951.0
2016-11-09 11:05:00,187.06,189.06,186.89,188.36,61006.0,174.6861,176.5538,174.5274,175.9001,61006.0
2016-11-09 11:10:00,188.36,188.39,187.57,187.71,27979.0,175.9001,175.9281,175.1624,175.2931,27979.0
2016-11-09 11:15:00,187.81,188.11,187.41,187.71,92720.0,175.3865,175.6667,175.013,175.2931,92720.0
2016-11-09 11:20:00,187.7,187.84,187.53,187.66,24093.0,175.2838,175.4145,175.125,175.2464,24093.0
2016-11-09 11:25:00,187.66,187.7,187.2,187.55,20330.0,175.2464,175.2838,174.8169,175.1437,20330.0
2016-11-09 11:30:00,187.6,187.63,186.97,187.06,31442.0,175.1904,175.2184,174.6021,174.6861,31442.0
2016-11-09 11:35:00,187.05,187.23,186.8,186.86,16477.0,174.6768,174.8449,174.4433,174.4993,16477.0
2016-11-09 11:40:00,186.85,187.05,186.5,186.95,29966.0,174.49,174.6768,174.1632,174.5834,29966.0
2016-11-09 11:45:00,186.99,187.59,186.94,187.39,24577.0,174.6207,175.1811,174.5741,174.9943,24577.0
2016-11-09 11:50:00,187.41,187.62,186.78,186.78,28216.0,175.013,175.2091,174.4246,174.4246,28216.0
2016-11-09 11:55:00,186.88,186.94,185.72,186.85,30541.0,174.518,174.5741,173.4348,174.49,30541.0
2016-11-09 12:00:00,186.9,187.61,186.88,187.06,24122.0,174.5367,175.1997,174.518,174.6861,24122.0
2016-11-09 12:05:00,187.1,187.12,186.21,186.37,18550.0,174.7235,174.7421,173.8923,174.0418,18550.0
2016-11-09 12:10:00,186.43,186.92,186.12,186.47,19107.0,174.0978,174.5554,173.8083,174.1351,19107.0
2016-11-09 12:15:00,186.44,186.72,185.98,186.24,11920.0,174.1071,174.3686,173.6776,173.9204,11920.0
2016-11-09 12:20:00,186.22,186.41,185.63,185.7,20483.0,173.9017,174.0791,173.3507,173.4161,20483.0
2016-11-09 12:25:00,185.91,186.17,185.7,186.04,11091.0,173.6122,173.855,173.4161,173.7336,11091.0
2016-11-09 12:30:00,186.12,186.21,185.77,185.93,22619.0,173.8083,173.8923,173.4814,173.6309,22619.0
2016-11-09 12:35:00,185.91,186.21,185.82,186.14,15800.0,173.6122,173.8923,173.5281,173.827,15800.0
2016-11-09 12:40:00,186.17,186.18,185.85,186.03,18790.0,173.855,173.8643,173.5562,173.7243,18790.0
2016-11-09 12:45:00,186.07,186.07,184.86,185.4,44175.0,173.7616,173.7616,172.6316,173.1359,44175.0
2016-11-09 12:50:00,185.42,185.54,185.04,185.14,25175.0,173.1546,173.2667,172.7997,172.8931,25175.0
2016-11-09 12:55:00,185.12,185.49,184.71,184.94,23800.0,172.8744,173.22,172.4916,172.7064,23800.0
2016-11-09 13:00:00,185.0,185.64,184.61,184.61,23756.0,172.7624,173.36,172.3982,172.3982,23756.0
2016-11-09 13:05:00,184.79,184.79,184.16,184.16,23315.0,172.5663,172.5663,171.9779,171.9779,23315.0
2016-11-09 13:10:00,184.09,184.47,184.02,184.11,17007.0,171.9126,172.2674,171.8472,171.9313,17007.0
2016-11-09 13:15:00,183.96,184.14,183.08,183.74,25929.0,171.7912,171.9593,170.9694,171.5857,25929.0
2016-11-09 13:20:00,183.74,183.95,183.54,183.79,13375.0,171.5857,171.7818,171.399,171.6324,13375.0
2016-11-09 13:25:00,183.79,184.58,183.79,184.58,11154.0,171.6324,172.3702,171.6324,172.3702,11154.0
2016-11-09 13:30:00,184.68,185.61,184.67,185.61,33621.0,172.4636,173.332,172.4542,173.332,33621.0
2016-11-09 13:35:00,185.63,185.73,185.24,185.65,16797.0,173.3507,173.4441,172.9865,173.3694,16797.0
2016-11-09 13:40:00,185.65,185.93,185.37,185.93,11948.0,173.3694,173.6309,173.1079,173.6309,11948.0
2016-11-09 13:45:00,185.99,186.0,185.35,185.54,16468.0,173.6869,173.6962,173.0892,173.2667,16468.0
2016-11-09 13:50:00,185.5,186.1,185.5,186.07,13787.0,173.2293,173.7896,173.2293,173.7616,13787.0
2016-11-09 13:55:00,186.02,186.15,185.65,185.88,21562.0,173.7149,173.8363,173.3694,173.5842,21562.0
2016-11-09 14:00:00,185.73,185.98,185.6,185.81,23693.0,173.4441,173.6776,173.3227,173.5188,23693.0
2016-11-09 14:05:00,185.82,185.93,185.38,185.59,28556.0,173.5281,173.6309,173.1172,173.3134,28556.0
2016-11-09 14:10:00,185.7,185.98,185.5,185.73,28404.0,173.4161,173.6776,173.2293,173.4441,28404.0
2016-11-09 14:15:00,185.7,185.89,185.6,185.74,14781.0,173.4161,173.5935,173.3227,173.4534,14781.0
2016-11-09 14:20:00,185.86,185.96,185.76,185.9,13466.0,173.5655,173.6589,173.4721,173.6028,13466.0
2016-11-09 14:25:00,185.9,186.0,185.69,186.0,55707.0,173.6028,173.6962,173.4067,173.6962,55707.0
2016-11-09 14:30:00,186.0,187.36,185.94,187.27,21891.0,173.6962,174.9663,173.6402,174.8822,21891.0
2016-11-09 14:35:00,187.35,187.35,186.64,187.32,13217.0,174.9569,174.9569,174.2939,174.9289,13217.0
2016-11-09 14:40:00,187.43,187.62,186.69,187.27,20870.0,175.0316,175.2091,174.3406,174.8822,20870.0
2016-11-09 14:45:00,187.33,187.35,186.82,186.83,18605.0,174.9383,174.9569,174.462,174.4713,18605.0
2016-11-09 14:50:00,186.83,186.88,186.53,186.72,11346.0,174.4713,174.518,174.1912,174.3686,11346.0
2016-11-09 14:55:00,186.67,186.78,186.25,186.46,16260.0,174.3219,174.4246,173.9297,174.1258,16260.0
2016-11-09 15:00:00,186.54,186.72,186.38,186.41,19278.0,174.2005,174.3686,174.0511,174.0791,19278.0
2016-11-09 15:05:00,186.33,186.33,186.01,186.17,17306.0,174.0044,174.0044,173.7056,173.855,17306.0
2016-11-09 15:10:00,186.18,186.23,185.88,186.06,62474.0,173.8643,173.911,173.5842,173.7523,62474.0
2016-11-09 15:15:00,186.09,186.19,185.83,186.12,40676.0,173.7803,173.8737,173.5375,173.8083,40676.0
2016-11-09 15:20:00,186.19,186.55,186.14,186.42,36327.0,173.8737,174.2099,173.827,174.0885,36327.0
2016-11-09 15:25:00,186.53,186.63,186.32,186.44,57322.0,174.1912,174.2846,173.9951,174.1071,57322.0
2016-11-09 15:30:00,186.47,186.6,186.38,186.49,38669.0,174.1351,174.2565,174.0511,174.1538,38669.0
2016-11-09 15:35:00,186.45,186.52,186.11,186.5,30779.0,174.1165,174.1818,173.799,174.1632,30779.0
2016-11-09 15:40:00,186.5,186.51,185.8,185.9,38324.0,174.1632,174.1725,173.5095,173.6028,38324.0
2016-11-09 15:45:00,185.82,185.86,185.04,185.57,51181.0,173.5281,173.5655,172.7997,173.2947,51181.0
2016-11-09 15:50:00,185.56,186.03,185.56,185.94,58509.0,173.2853,173.7243,173.2853,173.6402,58509.0
2016-11-09 15:55:00,185.97,186.0,185.84,185.94,71662.0,173.6682,173.6962,173.5468,173.6402,71662.0
2016-11-10 09:30:00,189.3,191.2,188.76,190.11,179560.0,176.7779,178.5523,176.2737,177.5344,179560.0
2016-11-10 09:35:00,190.0,190.98,189.9,190.33,96340.0,177.4316,178.3468,177.3383,177.7398,96340.0
2016-11-10 09:40:00,190.27,190.38,189.95,190.16,134905.0,177.6838,177.7865,177.3849,177.5811,134905.0
2016-11-10 09:45:00,190.01,190.27,189.59,189.91,204914.0,177.441,177.6838,177.0488,177.3476,204914.0
2016-11-10 09:50:00,190.06,190.45,189.95,190.35,100345.0,177.4877,177.8519,177.3849,177.7585,100345.0
2016-11-10 09:55:00,190.31,191.72,190.25,191.14,224010.0,177.7211,179.0379,177.6651,178.4962,224010.0
2016-11-10 10:00:00,191.14,191.64,190.94,191.64,122334.0,178.4962,178.9632,178.3095,178.9632,122334.0
2016-11-10 10:05:00,191.54,191.63,190.34,190.7,67267.0,178.8698,178.9538,177.7491,178.0853,67267.0
2016-11-10 10:10:00,190.79,190.92,189.88,189.89,30105.0,178.1694,178.2908,177.3196,177.3289,30105.0
2016-11-10 10:15:00,189.89,189.91,188.63,188.89,64829.0,177.3289,177.3476,176.1523,176.3951,64829.0
2016-11-10 10:20:00,188.78,189.3,188.2,188.98,55209.0,176.2923,176.7779,175.7507,176.4791,55209.0
2016-11-10 10:25:00,188.98,189.24,188.81,188.86,25530.0,176.4791,176.7219,176.3204,176.367,25530.0
2016-11-10 10:30:00,188.89,189.16,188.7,189.05,59992.0,176.3951,176.6472,176.2176,176.5445,59992.0
2016-11-10 10:35:00,189.05,190.39,188.95,190.22,55851.0,176.5445,177.7958,176.4511,177.6371,55851.0
2016-11-10 10:40:00,190.35,190.39,189.94,190.29,29670.0,177.7585,177.7958,177.3756,177.7025,29670.0
2016-11-10 10:45:00,190.31,190.62,189.88,189.96,41974.0,177.7211,178.0106,177.3196,177.3943,41974.0
2016-11-10 10:50:00,190.0,190.12,189.7,189.84,24910.0,177.4316,177.5437,177.1515,177.2822,24910.0
2016-11-10 10:55:00,189.83,190.0,189.45,189.75,54914.0,177.2729,177.4316,176.918,177.1982,54914.0
2016-11-10 11:00:00,189.68,190.2,189.57,189.57,21347.0,177.1328,177.6184,177.0301,177.0301,21347.0
2016-11-10 11:05:00,189.82,190.31,189.76,189.79,31639.0,177.2635,177.7211,177.2075,177.2355,31639.0
2016-11-10 11:10:00,189.65,190.01,189.59,190.01,21893.0,177.1048,177.441,177.0488,177.441,21893.0
2016-11-10 11:15:00,190.0,190.25,189.96,190.13,33767.0,177.4316,177.6651,177.3943,177.553,33767.0
2016-11-10 11:20:00,190.12,190.48,189.88,190.37,23923.0,177.5437,177.8799,177.3196,177.7772,23923.0
2016-11-10 11:25:00,190.18,190.4,190.0,190.0,16614.0,177.5997,177.8052,177.4316,177.4316,16614.0
2016-11-10 11:30:00,190.08,190.23,190.0,190.1,25520.0,177.5063,177.6464,177.4316,177.525,25520.0
2016-11-10 11:35:00,190.14,190.57,190.05,190.32,35983.0,177.5624,177.9639,177.4783,177.7305,35983.0
2016-11-10 11:40:00,190.29,191.2,190.24,191.2,44440.0,177.7025,178.5523,177.6558,178.5523,44440.0
2016-11-10 11:45:00,191.23,191.37,190.38,190.38,17938.0,178.5803,178.711,177.7865,177.7865,17938.0
2016-11-10 11:50:00,190.45,190.69,190.23,190.23,13695.0,177.8519,178.076,177.6464,177.6464,13695.0
2016-11-10 11:55:00,190.2,190.63,190.2,190.52,6600.0,177.6184,178.02,177.6184,177.9172,6600.0
2016-11-10 12:00:00,190.45,190.57,190.13,190.29,64673.0,177.8519,177.9639,177.553,177.7025,64673.0
2016-11-10 12:05:00,190.32,190.45,190.18,190.26,4666.0,177.7305,177.8519,177.5997,177.6744,4666.0
2016-11-10 12:10:00,190.18,190.55,190.17,190.32,118868.0,177.5997,177.9453,177.5904,177.7305,118868.0
2016-11-10 12:15:00,190.4,190.75,190.4,190.75,10400.0,177.8052,178.132,177.8052,178.132,10400.0
2016-11-10 12:20:00,190.65,191.4,190.65,191.39,6059.0,178.0386,178.739,178.0386,178.7297,6059.0
2016-11-10 12:25:00,191.4,191.4,190.87,191.06,14039.0,178.739,178.739,178.2441,178.4215,14039.0
2016-11-10 12:30:00,191.02,191.06,190.6,190.63,12750.0,178.3842,178.4215,177.9919,178.02,12750.0
2016-11-10 12:35:00,190.64,190.86,190.6,190.72,5461.0,178.0293,178.2347,177.9919,178.104,5461.0
2016-11-10 12:40:00,190.71,190.71,190.44,190.48,7258.0,178.0947,178.0947,177.8425,177.8799,7258.0
2016-11-10 12:45:00,190.56,190.71,190.44,190.52,15420.0,177.9546,178.0947,177.8425,177.9172,15420.0
2016-11-10 12:50:00,190.52,190.81,190.38,190.43,19376.0,177.9172,178.1881,177.7865,177.8332,19376.0
2016-11-10 12:55:00,190.44,190.71,190.02,190.07,10950.0,177.8425,178.0947,177.4503,177.497,10950.0
2016-11-10 13:00:00,190.24,190.3,190.04,190.25,15905.0,177.6558,177.7118,177.469,177.6651,15905.0
2016-11-10 13:05:00,190.21,190.5,190.21,190.39,2351.0,177.6277,177.8986,177.6277,177.7958,2351.0
2016-11-10 13:10:00,190.38,190.7,190.23,190.23,7876.0,177.7865,178.0853,177.6464,177.6464,7876.0
2016-11-10 13:15:00,190.28,190.39,190.14,190.23,8837.0,177.6931,177.7958,177.5624,177.6464,8837.0
2016-11-10 13:20:00,190.23,190.36,190.2,190.33,2674.0,177.6464,177.7678,177.6184,177.7398,2674.0
2016-11-10 13:25:00,190.33,190.6,190.18,190.56,5099.0,177.7398,177.9919,177.5997,177.9546,5099.0
2016-11-10 13:30:00,190.65,190.91,190.64,190.8,2600.0,178.0386,178.2814,178.0293,178.1787,2600.0
2016-11-10 13:35:00,190.95,191.48,190.81,191.45,37901.0,178.3188,178.8137,178.1881,178.7857,37901.0
2016-11-10 13:40:00,191.45,191.55,191.05,191.14,20161.0,178.7857,178.8791,178.4122,178.4962,20161.0
2016-11-10 13:45:00,191.21,191.21,190.87,191.08,16972.0,178.5616,178.5616,178.2441,178.4402,16972.0
2016-11-10 13:50:00,191.08,191.57,190.94,191.57,35067.0,178.4402,178.8978,178.3095,178.8978,35067.0
2016-11-10 13:55:00,191.6,192.46,191.55,192.45,11101.0,178.9258,179.7289,178.8791,179.7196,11101.0
2016-11-10 14:00:00,192.41,192.9,192.24,192.47,31285.0,179.6822,180.1398,179.5235,179.7382,31285.0
2016-11-10 14:05:00,192.47,192.71,192.22,192.22,21200.0,179.7382,179.9624,179.5048,179.5048,21200.0
2016-11-10 14:10:00,192.23,192.34,191.69,192.09,16985.0,179.5141,179.6168,179.0098,179.3834,16985.0
2016-11-10 14:15:00,191.94,192.13,191.9,191.99,10955.0,179.2433,179.4207,179.206,179.29,10955.0
2016-11-10 14:20:00,191.99,192.19,191.85,191.98,9874.0,179.29,179.4768,179.1593,179.2807,9874.0
2016-11-10 14:25:00,191.91,192.06,191.76,192.06,12199.0,179.2153,179.3554,179.0752,179.3554,12199.0
2016-11-10 14:30:00,192.08,192.18,191.9,192.1,13649.0,179.374,179.4674,179.206,179.3927,13649.0
2016-11-10 14:35:00,192.13,192.61,192.12,192.33,18530.0,179.4207,179.869,179.4114,179.6075,18530.0
2016-11-10 14:40:00,192.33,192.57,192.22,192.28,24536.0,179.6075,179.8316,179.5048,179.5608,24536.0
2016-11-10 14:45:00,192.23,192.6,192.07,192.27,26899.0,179.5141,179.8596,179.3647,179.5515,26899.0
2016-11-10 14:50:00,192.3,192.89,192.3,192.78,16150.0,179.5795,180.1305,179.5795,180.0277,16150.0
2016-11-10 14:55:00,192.85,193.16,192.57,192.69,25868.0,180.0931,180.3826,179.8316,179.9437,25868.0
2016-11-10 15:00:00,192.68,193.87,192.6,193.79,16922.0,179.9344,181.0456,179.8596,180.9709,16922.0
2016-11-10 15:05:00,193.6,194.05,193.56,193.81,21637.0,180.7935,181.2137,180.7561,180.9896,21637.0
2016-11-10 15:10:00,193.81,193.88,193.55,193.88,22685.0,180.9896,181.055,180.7468,181.055,22685.0
2016-11-10 15:15:00,193.8,193.83,193.17,193.27,19862.0,180.9803,181.0083,180.3919,180.4853,19862.0
2016-11-10 15:20:00,193.18,193.27,192.82,192.88,29243.0,180.4013,180.4853,180.0651,180.1211,29243.0
2016-11-10 15:25:00,192.88,192.99,192.39,192.46,27852.0,180.1211,180.2239,179.6635,179.7289,27852.0
2016-11-10 15:30:00,192.39,192.45,192.24,192.38,22799.0,179.6635,179.7196,179.5235,179.6542,22799.0
2016-11-10 15:35:00,192.39,192.39,191.68,191.92,42718.0,179.6635,179.6635,179.0005,179.2246,42718.0
2016-11-10 15:40:00,191.89,192.21,191.89,192.03,34443.0,179.1966,179.4954,179.1966,179.3274,34443.0
2016-11-10 15:45:00,192.06,192.29,191.65,192.25,69461.0,179.3554,179.5702,178.9725,179.5328,69461.0
2016-11-10 15:50:00,192.29,192.93,192.29,192.78,30364.0,179.5702,180.1678,179.5702,180.0277,30364.0
2016-11-10 15:55:00,192.75,193.16,192.49,193.05,97292.0,179.9997,180.3826,179.7569,180.2799,97292.0
2016-11-11 09:30:00,194.31,195.54,193.72,195.46,294217.0,181.4565,182.6052,180.9056,182.5305,294217.0
2016-11-11 09:35:00,195.24,196.45,195.1,195.15,191393.0,182.325,183.455,182.1943,182.241,191393.0
2016-11-11 09:40:00,195.0,195.25,193.77,195.1,86861.0,182.1009,182.3344,180.9523,182.1943,86861.0
2016-11-11 09:45:00,194.9,195.5,194.24,195.24,94516.0,182.0075,182.5678,181.3912,182.325,94516.0
2016-11-11 09:50:00,194.91,196.14,194.91,195.07,26537.0,182.0168,183.1655,182.0168,182.1663,26537.0
2016-11-11 09:55:00,194.83,195.03,194.06,194.14,13408.0,181.9421,182.1289,181.2231,181.2978,13408.0
2016-11-11 10:00:00,194.14,194.23,193.9,194.01,56047.0,181.2978,181.3818,181.0737,181.1764,56047.0
2016-11-11 10:05:00,194.06,194.87,193.82,194.78,29995.0,181.2231,181.9795,180.9989,181.8954,29995.0
2016-11-11 10:10:00,194.83,195.19,194.72,194.97,12403.0,181.9421,182.2783,181.8394,182.0729,12403.0
2016-11-11 10:15:00,194.98,195.26,194.48,194.72,51390.0,182.0822,182.3437,181.6153,181.8394,51390.0
2016-11-11 10:20:00,194.72,195.34,193.72,194.49,45965.0,181.8394,182.4184,180.9056,181.6246,45965.0
2016-11-11 10:25:00,194.46,194.54,194.08,194.54,9929.0,181.5966,181.6713,181.2417,181.6713,9929.0
2016-11-11 10:30:00,194.52,194.94,194.39,194.39,20834.0,181.6526,182.0449,181.5312,181.5312,20834.0
2016-11-11 10:35:00,194.2,194.29,194.0,194.25,5300.0,181.3538,181.4379,181.167,181.4005,5300.0
2016-11-11 10:40:00,194.26,194.66,194.24,194.62,26595.0,181.4098,181.7834,181.3912,181.746,26595.0
2016-11-11 10:45:00,194.59,194.75,193.93,193.93,21896.0,181.718,181.8674,181.1017,181.1017,21896.0
2016-11-11 10:50:00,193.94,194.38,193.1,193.1,34789.0,181.111,181.5219,180.3266,180.3266,34789.0
2016-11-11 10:55:00,193.23,193.43,192.8,193.03,24106.0,180.448,180.6347,180.0464,180.2612,24106.0
2016-11-11 11:00:00,192.95,193.12,192.62,193.08,21842.0,180.1865,180.3453,179.8783,180.3079,21842.0
2016-11-11 11:05:00,193.03,193.18,192.76,192.95,16159.0,180.2612,180.4013,180.0091,180.1865,16159.0
2016-11-11 11:10:00,192.94,193.04,192.0,192.67,55237.0,180.1772,180.2705,179.2993,179.925,55237.0
2016-11-11 11:15:00,192.64,193.2,192.55,193.15,35525.0,179.897,180.42,179.813,180.3733,35525.0
2016-11-11 11:20:00,193.09,193.61,192.78,193.56,73829.0,180.3172,180.8028,180.0277,180.7561,73829.0
2016-11-11 11:25:00,193.47,194.03,193.28,193.83,35653.0,180.6721,181.1951,180.4947,181.0083,35653.0
2016-11-11 11:30:00,193.9,193.9,193.07,193.07,19589.0,181.0737,181.0737,180.2986,180.2986,19589.0
2016-11-11 11:35:00,193.2,193.52,193.2,193.26,10854.0,180.42,180.7188,180.42,180.476,10854.0
2016-11-11 11:40:00,193.36,193.41,192.68,192.89,15921.0,180.5694,180.6161,179.9344,180.1305,15921.0
2016-11-11 11:45:00,192.93,193.24,192.85,193.24,7796.0,180.1678,180.4573,180.0931,180.4573,7796.0
2016-11-11 11:50:00,193.15,193.94,193.14,193.69,18501.0,180.3733,181.111,180.3639,180.8775,18501.0
2016-11-11 11:55:00,193.67,193.9,193.56,193.79,7402.0,180.8589,181.0737,180.7561,180.9709,7402.0
2016-11-11 12:00:00,193.59,193.7,192.81,193.25,48626.0,180.7842,180.8869,180.0558,180.4667,48626.0
2016-11-11 12:05:00,193.3,193.78,193.26,193.72,20165.0,180.5133,180.9616,180.476,180.9056,20165.0
2016-11-11 12:10:00,193.69,193.72,193.3,193.5,15580.0,180.8775,180.9056,180.5133,180.7001,15580.0
2016-11-11 12:15:00,193.46,194.16,193.42,193.9,56675.0,180.6628,181.3165,180.6254,181.0737,56675.0
2016-11-11 12:20:00,193.82,193.99,193.63,193.79,58122.0,180.9989,181.1577,180.8215,180.9709,58122.0
2016-11-11 12:25:00,193.9,194.0,193.75,193.84,39436.0,181.0737,181.167,180.9336,181.0176,39436.0
2016-11-11 12:30:00,193.78,194.11,193.64,194.0,36766.0,180.9616,181.2698,180.8309,181.167,36766.0
2016-11-11 12:35:00,194.1,195.02,194.01,194.31,21352.0,181.2604,182.1196,181.1764,181.4565,21352.0
2016-11-11 12:40:00,194.24,194.24,193.5,193.51,10030.0,181.3912,181.3912,180.7001,180.7095,10030.0
2016-11-11 12:45:00,193.49,193.87,193.21,193.7,27545.0,180.6908,181.0456,180.4293,180.8869,27545.0
2016-11-11 12:50:00,193.67,193.84,193.51,193.7,17173.0,180.8589,181.0176,180.7095,180.8869,17173.0
2016-11-11 12:55:00,193.7,193.8,193.52,193.58,11979.0,180.8869,180.9803,180.7188,180.7748,11979.0
2016-11-11 13:00:00,193.53,193.8,193.43,193.64,24457.0,180.7281,180.9803,180.6347,180.8309,24457.0
2016-11-11 13:05:00,193.74,193.8,193.44,193.7,51815.0,180.9242,180.9803,180.6441,180.8869,51815.0
2016-11-11 13:10:00,193.7,193.81,193.49,193.56,23252.0,180.8869,180.9896,180.6908,180.7561,23252.0
2016-11-11 13:15:00,193.62,193.74,193.55,193.7,11328.0,180.8122,180.9242,180.7468,180.8869,11328.0
2016-11-11 13:20:00,193.7,194.26,193.6,193.6,28491.0,180.8869,181.4098,180.7935,180.7935,28491.0
2016-11-11 13:25:00,193.7,194.17,193.65,194.12,20742.0,180.8869,181.3258,180.8402,181.2791,20742.0
2016-11-11 13:30:00,194.05,194.07,193.77,193.78,5900.0,181.2137,181.2324,180.9523,180.9616,5900.0
2016-11-11 13:35:00,193.77,194.18,193.71,194.03,4999.0,180.9523,181.3351,180.8962,181.1951,4999.0
2016-11-11 13:40:00,194.19,194.22,193.94,194.01,6800.0,181.3445,181.3725,181.111,181.1764,6800.0
2016-11-11 13:45:00,193.96,194.01,193.58,193.77,9902.0,181.1297,181.1764,180.7748,180.9523,9902.0
2016-11-11 13:50:00,193.77,193.79,193.59,193.6,3800.0,180.9523,180.9709,180.7842,180.7935,3800.0
2016-11-11 13:55:00,193.61,193.95,193.61,193.85,6500.0,180.8028,181.1203,180.8028,181.027,6500.0
2016-11-11 14:00:00,193.75,193.79,193.59,193.67,10904.0,180.9336,180.9709,180.7842,180.8589,10904.0
2016-11-11 14:05:00,193.54,193.67,193.25,193.3,10289.0,180.7375,180.8589,180.4667,180.5133,10289.0
2016-11-11 14:10:00,193.26,193.29,192.22,192.4,17945.0,180.476,180.504,179.5048,179.6729,17945.0
2016-11-11 14:15:00,192.39,193.98,192.39,193.79,19967.0,179.6635,181.1484,179.6635,180.9709,19967.0
2016-11-11 14:20:00,193.8,193.84,193.55,193.62,7800.0,180.9803,181.0176,180.7468,180.8122,7800.0
2016-11-11 14:25:00,193.66,193.72,193.4,193.56,12817.0,180.8495,180.9056,180.6067,180.7561,12817.0
2016-11-11 14:30:00,193.57,193.75,193.49,193.61,11618.0,180.7655,180.9336,180.6908,180.8028,11618.0
2016-11-11 14:35:00,193.58,193.73,193.55,193.58,11189.0,180.7748,180.9149,180.7468,180.7748,11189.0
2016-11-11 14:40:00,193.64,193.94,193.64,193.94,16300.0,180.8309,181.111,180.8309,181.111,16300.0
2016-11-11 14:45:00,193.98,194.17,193.98,193.99,26103.0,181.1484,181.3258,181.1484,181.1577,26103.0
2016-11-11 14:50:00,194.01,194.05,193.68,193.75,27889.0,181.1764,181.2137,180.8682,180.9336,27889.0
2016-11-11 14:55:00,193.83,193.9,193.57,193.64,9881.0,181.0083,181.0737,180.7655,180.8309,9881.0
2016-11-11 15:00:00,193.64,193.81,193.52,193.75,48974.0,180.8309,180.9896,180.7188,180.9336,48974.0
2016-11-11 15:05:00,193.77,193.81,193.43,193.43,17551.0,180.9523,180.9896,180.6347,180.6347,17551.0
2016-11-11 15:10:00,193.38,193.73,193.32,193.72,33302.0,180.5881,180.9149,180.532,180.9056,33302.0
2016-11-11 15:15:00,193.72,193.74,193.44,193.53,7235.0,180.9056,180.9242,180.6441,180.7281,7235.0
2016-11-11 15:20:00,193.59,193.86,193.43,193.51,21037.0,180.7842,181.0363,180.6347,180.7095,21037.0
2016-11-11 15:25:00,193.46,193.8,193.45,193.75,9606.0,180.6628,180.9803,180.6534,180.9336,9606.0
2016-11-11 15:30:00,193.74,193.76,193.38,193.52,26290.0,180.9242,180.9429,180.5881,180.7188,26290.0
2016-11-11 15:35:00,193.62,193.8,193.47,193.6,32199.0,180.8122,180.9803,180.6721,180.7935,32199.0
2016-11-11 15:40:00,193.61,193.71,193.21,193.42,22178.0,180.8028,180.8962,180.4293,180.6254,22178.0
2016-11-11 15:45:00,193.42,194.0,193.34,193.94,52399.0,180.6254,181.167,180.5507,181.111,52399.0
2016-11-11 15:50:00,193.87,194.08,193.61,193.9,58501.0,181.0456,181.2417,180.8028,181.0737,58501.0
2016-11-11 15:55:00,193.91,193.91,193.07,193.14,108347.0,181.083,181.083,180.2986,180.3639,108347.0
2016-11-14 09:30:00,193.0,197.94,192.99,194.46,66000.0,180.2332,184.8464,180.2239,181.5966,66000.0
2016-11-14 09:35:00,195.21,195.21,194.21,194.3,21965.0,182.297,182.297,181.3631,181.4472,21965.0
2016-11-14 09:40:00,194.3,195.97,194.3,195.65,52708.0,181.4472,183.0067,181.4472,182.7079,52708.0
2016-11-14 09:45:00,195.6,196.52,195.28,195.33,93089.0,182.6612,183.5203,182.3624,182.4091,93089.0
2016-11-14 09:50:00,195.36,195.89,194.81,195.79,71147.0,182.4371,182.932,181.9235,182.8386,71147.0
2016-11-14 09:55:00,195.72,196.7,195.72,196.53,45507.0,182.7733,183.6884,182.7733,183.5297,45507.0
2016-11-14 10:00:00,196.53,196.58,195.42,195.73,53109.0,183.5297,183.5764,182.4931,182.7826,53109.0
2016-11-14 10:05:00,195.9,196.0,195.68,196.0,10250.0,182.9414,183.0347,182.7359,183.0347,10250.0
2016-11-14 10:10:00,196.0,196.26,195.89,196.19,38349.0,183.0347,183.2775,182.932,183.2122,38349.0
2016-11-14 10:15:00,196.33,196.4,195.88,195.92,66648.0,183.3429,183.4083,182.9227,182.96,66648.0
2016-11-14 10:20:00,195.95,196.51,195.84,196.31,111067.0,182.988,183.511,182.8853,183.3242,111067.0
2016-11-14 10:25:00,196.31,197.6,196.2,197.6,37178.0,183.3242,184.5289,183.2215,184.5289,37178.0
2016-11-14 10:30:00,197.6,198.84,197.46,198.84,55829.0,184.5289,185.6869,184.3982,185.6869,55829.0
2016-11-14 10:35:00,198.65,199.0,197.47,197.6,25810.0,185.5094,185.8363,184.4075,184.5289,25810.0
2016-11-14 10:40:00,197.59,197.8,197.45,197.8,41314.0,184.5196,184.7157,184.3888,184.7157,41314.0
2016-11-14 10:45:00,197.8,198.42,197.71,198.0,29201.0,184.7157,185.2947,184.6316,184.9024,29201.0
2016-11-14 10:50:00,198.0,198.2,197.92,198.06,35431.0,184.9024,185.0892,184.8277,184.9585,35431.0
2016-11-14 10:55:00,198.06,198.26,197.58,197.96,20647.0,184.9585,185.1452,184.5102,184.8651,20647.0
2016-11-14 11:00:00,197.87,197.87,197.41,197.53,8646.0,184.781,184.781,184.3515,184.4635,8646.0
2016-11-14 11:05:00,197.41,197.49,197.14,197.15,9731.0,184.3515,184.4262,184.0993,184.1087,9731.0
2016-11-14 11:10:00,197.41,197.42,196.4,196.4,11972.0,184.3515,184.3608,183.4083,183.4083,11972.0
2016-11-14 11:15:00,196.47,196.59,195.71,196.11,13181.0,183.4737,183.5857,182.7639,183.1375,13181.0
2016-11-14 11:20:00,196.2,196.92,196.2,196.76,19167.0,183.2215,183.8939,183.2215,183.7445,19167.0
2016-11-14 11:25:00,196.83,197.05,196.65,197.01,16568.0,183.8098,184.0153,183.6417,183.9779,16568.0
2016-11-14 11:30:00,197.09,197.16,196.92,197.04,15979.0,184.0526,184.118,183.8939,184.0059,15979.0
2016-11-14 11:35:00,197.03,197.31,196.84,196.84,13111.0,183.9966,184.2581,183.8192,183.8192,13111.0
2016-11-14 11:40:00,196.82,196.82,196.09,196.66,54355.0,183.8005,183.8005,183.1188,183.6511,54355.0
2016-11-14 11:45:00,196.66,196.73,196.4,196.53,16547.0,183.6511,183.7165,183.4083,183.5297,16547.0
2016-11-14 11:50:00,196.61,197.33,196.51,197.18,54799.0,183.6044,184.2768,183.511,184.1367,54799.0
2016-11-14 11:55:00,197.21,197.5,196.98,197.48,73163.0,184.1647,184.4355,183.9499,184.4168,73163.0
2016-11-14 12:00:00,197.48,197.74,197.34,197.69,45488.0,184.4168,184.6596,184.2861,184.6129,45488.0
2016-11-14 12:05:00,197.67,198.3,197.67,197.89,20083.0,184.5943,185.1826,184.5943,184.7997,20083.0
2016-11-14 12:10:00,198.04,198.3,197.97,197.97,13182.0,184.9398,185.1826,184.8744,184.8744,13182.0
2016-11-14 12:15:00,197.79,198.26,197.77,198.23,16199.0,184.7063,185.1452,184.6877,185.1172,16199.0
2016-11-14 12:20:00,198.22,198.97,198.0,198.87,23992.0,185.1079,185.8083,184.9024,185.7149,23992.0
2016-11-14 12:25:00,198.89,200.59,198.88,200.33,32116.0,185.7336,187.3211,185.7242,187.0783,32116.0
2016-11-14 12:30:00,200.54,201.0,200.34,200.35,37044.0,187.2744,187.704,187.0877,187.097,37044.0
2016-11-14 12:35:00,200.39,200.75,200.28,200.63,44792.0,187.1343,187.4705,187.0316,187.3585,44792.0
2016-11-14 12:40:00,200.61,200.82,200.45,200.56,74665.0,187.3398,187.5359,187.1904,187.2931,74665.0
2016-11-14 12:45:00,200.55,200.98,200.55,200.87,31642.0,187.2838,187.6853,187.2838,187.5826,31642.0
2016-11-14 12:50:00,200.92,201.0,200.77,200.83,46417.0,187.6293,187.704,187.4892,187.5452,46417.0
2016-11-14 12:55:00,200.85,201.0,200.37,200.46,78464.0,187.5639,187.704,187.1157,187.1997,78464.0
2016-11-14 13:00:00,200.54,200.98,200.38,200.62,37130.0,187.2744,187.6853,187.125,187.3491,37130.0
2016-11-14 13:05:00,200.53,200.96,200.2,200.49,21859.0,187.2651,187.6666,186.9569,187.2277,21859.0
2016-11-14 13:10:00,200.51,200.73,200.29,200.56,26529.0,187.2464,187.4519,187.041,187.2931,26529.0
2016-11-14 13:15:00,200.47,200.76,200.32,200.55,17412.0,187.2091,187.4799,187.069,187.2838,17412.0
2016-11-14 13:20:00,200.73,200.88,200.46,200.78,43649.0,187.4519,187.5919,187.1997,187.4985,43649.0
2016-11-14 13:25:00,200.78,201.0,200.65,201.0,20733.0,187.4985,187.704,187.3771,187.704,20733.0
2016-11-14 13:30:00,200.97,201.12,200.8,201.07,60352.0,187.676,187.8161,187.5172,187.7694,60352.0
2016-11-14 13:35:00,201.13,202.42,201.13,202.42,32889.0,187.8254,189.0301,187.8254,189.0301,32889.0
2016-11-14 13:40:00,202.19,203.35,202.03,202.9,23602.0,188.8153,189.8985,188.6659,189.4783,23602.0
2016-11-14 13:45:00,202.88,203.48,202.73,202.98,70251.0,189.4596,190.0199,189.3196,189.553,70251.0
2016-11-14 13:50:00,202.94,203.12,202.63,202.83,22733.0,189.5157,189.6838,189.2262,189.4129,22733.0
2016-11-14 13:55:00,202.9,202.94,201.42,201.61,45485.0,189.4783,189.5157,188.0962,188.2736,45485.0
2016-11-14 14:00:00,201.53,201.64,200.51,200.9,25157.0,188.1989,188.3017,187.2464,187.6106,25157.0
2016-11-14 14:05:00,200.74,201.06,200.47,200.95,34276.0,187.4612,187.76,187.2091,187.6573,34276.0
2016-11-14 14:10:00,200.94,200.94,200.03,200.2,6635.0,187.648,187.648,186.7982,186.9569,6635.0
2016-11-14 14:15:00,200.04,200.38,199.82,199.91,29234.0,186.8075,187.125,186.6021,186.6861,29234.0
2016-11-14 14:20:00,199.91,199.99,198.49,198.55,44095.0,186.6861,186.7608,185.36,185.4161,44095.0
2016-11-14 14:25:00,198.49,198.97,198.09,198.86,32847.0,185.36,185.8083,184.9865,185.7056,32847.0
2016-11-14 14:30:00,198.97,199.36,198.97,199.36,12242.0,185.8083,186.1725,185.8083,186.1725,12242.0
2016-11-14 14:35:00,199.19,199.3,198.56,199.25,36820.0,186.0137,186.1164,185.4254,186.0698,36820.0
2016-11-14 14:40:00,199.25,199.5,199.12,199.33,50161.0,186.0698,186.3032,185.9484,186.1445,50161.0
2016-11-14 14:45:00,199.29,199.61,198.79,198.79,23212.0,186.1071,186.4059,185.6402,185.6402,23212.0
2016-11-14 14:50:00,198.77,198.77,197.94,198.08,29972.0,185.6215,185.6215,184.8464,184.9772,29972.0
2016-11-14 14:55:00,198.13,199.14,198.06,198.58,30720.0,185.0238,185.967,184.9585,185.4441,30720.0
2016-11-14 15:00:00,198.8,199.04,198.26,198.55,71157.0,185.6495,185.8736,185.1452,185.4161,71157.0
2016-11-14 15:05:00,198.33,199.06,198.33,198.79,14850.0,185.2106,185.8923,185.2106,185.6402,14850.0
2016-11-14 15:10:00,198.71,198.79,198.34,198.57,14010.0,185.5655,185.6402,185.22,185.4347,14010.0
2016-11-14 15:15:00,198.54,198.67,198.27,198.64,30574.0,185.4067,185.5281,185.1546,185.5001,30574.0
2016-11-14 15:20:00,198.64,198.67,198.05,198.06,51436.0,185.5001,185.5281,184.9491,184.9585,51436.0
2016-11-14 15:25:00,198.33,198.89,198.06,198.75,9990.0,185.2106,185.7336,184.9585,185.6028,9990.0
2016-11-14 15:30:00,198.68,199.1,198.68,198.98,17897.0,185.5375,185.9297,185.5375,185.8176,17897.0
2016-11-14 15:35:00,198.98,199.05,198.82,198.97,22176.0,185.8176,185.883,185.6682,185.8083,22176.0
2016-11-14 15:40:00,198.89,199.2,198.87,199.11,23181.0,185.7336,186.0231,185.7149,185.939,23181.0
2016-11-14 15:45:00,199.11,199.16,198.72,198.79,33488.0,185.939,185.9857,185.5748,185.6402,33488.0
2016-11-14 15:50:00,198.87,198.88,198.49,198.61,44224.0,185.7149,185.7242,185.36,185.4721,44224.0
2016-11-14 15:55:00,198.62,199.05,198.6,198.93,34174.0,185.4814,185.883,185.4628,185.7709,34174.0
2016-11-15 09:30:00,199.58,201.8,199.58,200.89,22504.0,186.3779,188.4511,186.3779,187.6013,22504.0
2016-11-15 09:35:00,200.55,200.71,198.87,199.6,11020.0,187.2838,187.4332,185.7149,186.3966,11020.0
2016-11-15 09:40:00,199.53,200.08,199.33,199.98,21718.0,186.3312,186.8449,186.1445,186.7515,21718.0
2016-11-15 09:45:00,200.0,200.2,199.64,199.71,21177.0,186.7701,186.9569,186.434,186.4993,21177.0
2016-11-15 09:50:00,200.0,200.0,198.09,199.11,9878.0,186.7701,186.7701,184.9865,185.939,9878.0
2016-11-15 09:55:00,199.07,199.51,198.33,198.66,29138.0,185.9017,186.3126,185.2106,185.5188,29138.0
2016-11-15 10:00:00,198.99,199.11,197.55,197.55,11305.0,185.827,185.939,184.4822,184.4822,11305.0
2016-11-15 10:05:00,197.4,198.43,197.4,198.39,5701.0,184.3421,185.304,184.3421,185.2666,5701.0
2016-11-15 10:10:00,198.2,198.33,197.43,198.33,35688.0,185.0892,185.2106,184.3701,185.2106,35688.0
2016-11-15 10:15:00,198.28,198.59,198.01,198.01,12246.0,185.1639,185.4534,184.9118,184.9118,12246.0
2016-11-15 10:20:00,198.0,198.82,197.82,198.36,10823.0,184.9024,185.6682,184.7344,185.2386,10823.0
2016-11-15 10:25:00,198.35,198.35,197.78,198.21,15103.0,185.2293,185.2293,184.697,185.0986,15103.0
2016-11-15 10:30:00,198.21,198.44,197.98,198.39,16200.0,185.0986,185.3133,184.8838,185.2666,16200.0
2016-11-15 10:35:00,198.4,199.22,198.39,199.03,10230.0,185.276,186.0417,185.2666,185.8643,10230.0
2016-11-15 10:40:00,198.96,199.09,198.92,199.04,2200.0,185.7989,185.9203,185.7616,185.8736,2200.0
2016-11-15 10:45:00,199.02,199.03,198.66,199.0,24625.0,185.855,185.8643,185.5188,185.8363,24625.0
2016-11-15 10:50:00,199.03,199.12,198.99,199.07,4820.0,185.8643,185.9484,185.827,185.9017,4820.0
2016-11-15 10:55:00,199.07,199.29,198.99,199.23,12367.0,185.9017,186.1071,185.827,186.0511,12367.0
2016-11-15 11:00:00,199.05,199.24,198.99,199.16,5285.0,185.883,186.0604,185.827,185.9857,5285.0
2016-11-15 11:05:00,199.24,199.39,199.14,199.14,9150.0,186.0604,186.2005,185.967,185.967,9150.0
2016-11-15 11:10:00,199.19,199.19,198.97,199.16,4943.0,186.0137,186.0137,185.8083,185.9857,4943.0
2016-11-15 11:15:00,199.15,199.25,199.05,199.09,11302.0,185.9764,186.0698,185.883,185.9203,11302.0
2016-11-15 11:20:00,199.13,199.15,198.86,198.87,8688.0,185.9577,185.9764,185.7056,185.7149,8688.0
2016-11-15 11:25:00,198.96,199.17,198.84,199.17,3416.0,185.7989,185.995,185.6869,185.995,3416.0
2016-11-15 11:30:00,199.14,199.61,198.99,199.02,17365.0,185.967,186.4059,185.827,185.855,17365.0
2016-11-15 11:35:00,199.2,199.67,199.12,199.32,11942.0,186.0231,186.462,185.9484,186.1351,11942.0
2016-11-15 11:40:00,199.42,199.48,199.23,199.41,3900.0,186.2285,186.2845,186.0511,186.2192,3900.0
2016-11-15 11:45:00,199.36,199.54,199.35,199.51,3391.0,186.1725,186.3406,186.1631,186.3126,3391.0
2016-11-15 11:50:00,199.54,199.54,199.22,199.22,8576.0,186.3406,186.3406,186.0417,186.0417,8576.0
2016-11-15 11:55:00,199.23,199.31,199.1,199.23,6406.0,186.0511,186.1258,185.9297,186.0511,6406.0
2016-11-15 12:00:00,199.21,199.54,199.2,199.43,9145.0,186.0324,186.3406,186.0231,186.2379,9145.0
2016-11-15 12:05:00,199.54,199.59,199.39,199.46,10283.0,186.3406,186.3873,186.2005,186.2659,10283.0
2016-11-15 12:10:00,199.53,199.58,199.5,199.51,9455.0,186.3312,186.3779,186.3032,186.3126,9455.0
2016-11-15 12:15:00,199.58,199.58,198.99,198.99,15486.0,186.3779,186.3779,185.827,185.827,15486.0
2016-11-15 12:20:00,199.12,199.25,198.99,198.99,9600.0,185.9484,186.0698,185.827,185.827,9600.0
2016-11-15 12:25:00,199.04,199.22,198.83,199.17,14000.0,185.8736,186.0417,185.6775,185.995,14000.0
2016-11-15 12:30:00,199.18,199.62,199.07,199.29,8895.0,186.0044,186.4153,185.9017,186.1071,8895.0
2016-11-15 12:35:00,199.24,199.27,198.93,199.23,11815.0,186.0604,186.0884,185.7709,186.0511,11815.0
2016-11-15 12:40:00,199.19,199.3,199.02,199.23,16650.0,186.0137,186.1164,185.855,186.0511,16650.0
2016-11-15 12:45:00,199.26,199.34,198.83,199.01,39254.0,186.0791,186.1538,185.6775,185.8456,39254.0
2016-11-15 12:50:00,199.0,199.12,198.78,199.12,10643.0,185.8363,185.9484,185.6308,185.9484,10643.0
2016-11-15 12:55:00,199.01,199.29,199.01,199.25,11123.0,185.8456,186.1071,185.8456,186.0698,11123.0
2016-11-15 13:00:00,199.29,199.35,199.2,199.3,14520.0,186.1071,186.1631,186.0231,186.1164,14520.0
2016-11-15 13:05:00,199.3,199.49,199.24,199.47,5600.0,186.1164,186.2939,186.0604,186.2752,5600.0
2016-11-15 13:10:00,199.48,199.76,199.48,199.61,13670.0,186.2845,186.546,186.2845,186.4059,13670.0
2016-11-15 13:15:00,199.6,199.69,199.08,199.29,22387.0,186.3966,186.4807,185.911,186.1071,22387.0
2016-11-15 13:20:00,199.07,199.3,198.86,199.3,15300.0,185.9017,186.1164,185.7056,186.1164,15300.0
2016-11-15 13:25:00,199.41,199.56,199.28,199.35,4850.0,186.2192,186.3593,186.0978,186.1631,4850.0
2016-11-15 13:30:00,199.42,199.47,199.2,199.27,7153.0,186.2285,186.2752,186.0231,186.0884,7153.0
2016-11-15 13:35:00,199.24,199.24,199.08,199.11,2900.0,186.0604,186.0604,185.911,185.939,2900.0
2016-11-15 13:40:00,199.09,199.19,199.07,199.17,4200.0,185.9203,186.0137,185.9017,185.995,4200.0
2016-11-15 13:45:00,199.2,199.37,199.1,199.37,7000.0,186.0231,186.1818,185.9297,186.1818,7000.0
2016-11-15 13:50:00,199.42,199.5,199.34,199.5,5500.0,186.2285,186.3032,186.1538,186.3032,5500.0
2016-11-15 13:55:00,199.5,199.62,199.44,199.48,7310.0,186.3032,186.4153,186.2472,186.2845,7310.0
2016-11-15 14:00:00,199.5,199.5,199.27,199.3,2300.0,186.3032,186.3032,186.0884,186.1164,2300.0
2016-11-15 14:05:00,199.37,199.37,199.21,199.28,7004.0,186.1818,186.1818,186.0324,186.0978,7004.0
2016-11-15 14:10:00,199.28,199.29,199.02,199.02,11902.0,186.0978,186.1071,185.855,185.855,11902.0
2016-11-15 14:15:00,199.02,199.1,198.99,199.08,5300.0,185.855,185.9297,185.827,185.911,5300.0
2016-11-15 14:20:00,199.12,199.4,199.12,199.4,4000.0,185.9484,186.2098,185.9484,186.2098,4000.0
2016-11-15 14:25:00,199.5,199.57,199.36,199.37,9903.0,186.3032,186.3686,186.1725,186.1818,9903.0
2016-11-15 14:30:00,199.44,199.55,199.36,199.51,6400.0,186.2472,186.3499,186.1725,186.3126,6400.0
2016-11-15 14:35:00,199.37,199.69,199.37,199.56,10122.0,186.1818,186.4807,186.1818,186.3593,10122.0
2016-11-15 14:40:00,199.56,199.73,199.5,199.53,31800.0,186.3593,186.518,186.3032,186.3312,31800.0
2016-11-15 14:45:00,199.53,199.61,199.28,199.37,18204.0,186.3312,186.4059,186.0978,186.1818,18204.0
2016-11-15 14:50:00,199.42,199.58,199.35,199.46,7600.0,186.2285,186.3779,186.1631,186.2659,7600.0
2016-11-15 14:55:00,199.51,199.54,198.88,199.06,11718.0,186.3126,186.3406,185.7242,185.8923,11718.0
2016-11-15 15:00:00,199.08,199.15,198.75,198.78,20865.0,185.911,185.9764,185.6028,185.6308,20865.0
2016-11-15 15:05:00,198.96,198.96,198.45,198.74,24180.0,185.7989,185.7989,185.3227,185.5935,24180.0
2016-11-15 15:10:00,198.81,198.82,198.32,198.58,31492.0,185.6589,185.6682,185.2013,185.4441,31492.0
2016-11-15 15:15:00,198.65,198.75,198.52,198.64,13725.0,185.5094,185.6028,185.388,185.5001,13725.0
2016-11-15 15:20:00,198.7,199.06,198.63,198.82,13531.0,185.5561,185.8923,185.4908,185.6682,13531.0
2016-11-15 15:25:00,198.77,199.14,198.76,199.13,11562.0,185.6215,185.967,185.6122,185.9577,11562.0
2016-11-15 15:30:00,199.05,199.15,198.92,198.92,40515.0,185.883,185.9764,185.7616,185.7616,40515.0
2016-11-15 15:35:00,198.97,198.97,198.55,198.63,31423.0,185.8083,185.8083,185.4161,185.4908,31423.0
2016-11-15 15:40:00,198.68,198.7,198.53,198.64,35664.0,185.5375,185.5561,185.3974,185.5001,35664.0
2016-11-15 15:45:00,198.66,198.7,198.49,198.67,49111.0,185.5188,185.5561,185.36,185.5281,49111.0
2016-11-15 15:50:00,198.68,198.71,198.45,198.56,59216.0,185.5375,185.5655,185.3227,185.4254,59216.0
2016-11-15 15:55:00,198.59,198.75,198.18,198.75,103531.0,185.4534,185.6028,185.0705,185.6028,103531.0
2016-11-16 09:30:00,198.83,199.62,198.83,199.02,4863.0,185.6775,186.4153,185.6775,185.855,4863.0
2016-11-16 09:35:00,198.97,199.77,198.97,199.19,15501.0,185.8083,186.5554,185.8083,186.0137,15501.0
2016-11-16 09:40:00,199.5,199.97,199.19,199.21,14000.0,186.3032,186.7421,186.0137,186.0324,14000.0
2016-11-16 09:45:00,199.59,199.88,199.32,199.56,33291.0,186.3873,186.6581,186.1351,186.3593,33291.0
2016-11-16 09:50:00,199.62,199.8,199.52,199.71,21481.0,186.4153,186.5834,186.3219,186.4993,21481.0
2016-11-16 09:55:00,199.7,199.72,198.39,198.39,40339.0,186.49,186.5087,185.2666,185.2666,40339.0
2016-11-16 10:00:00,198.41,199.7,198.39,199.65,8468.0,185.2853,186.49,185.2666,186.4433,8468.0
2016-11-16 10:05:00,199.56,199.66,199.43,199.52,2500.0,186.3593,186.4526,186.2379,186.3219,2500.0
2016-11-16 10:10:00,199.54,199.65,199.45,199.6,15297.0,186.3406,186.4433,186.2565,186.3966,15297.0
2016-11-16 10:15:00,199.48,199.67,199.47,199.51,12744.0,186.2845,186.462,186.2752,186.3126,12744.0
2016-11-16 10:20:00,199.51,199.55,199.36,199.49,5500.0,186.3126,186.3499,186.1725,186.2939,5500.0
2016-11-16 10:25:00,199.55,199.56,199.45,199.56,2000.0,186.3499,186.3593,186.2565,186.3593,2000.0
2016-11-16 10:30:00,199.48,199.49,199.38,199.38,1500.0,186.2845,186.2939,186.1912,186.1912,1500.0
2016-11-16 10:35:00,199.4,199.4,199.05,199.07,5900.0,186.2098,186.2098,185.883,185.9017,5900.0
2016-11-16 10:40:00,199.07,199.47,199.03,199.34,10310.0,185.9017,186.2752,185.8643,186.1538,10310.0
2016-11-16 10:45:00,199.29,199.35,199.29,199.31,300.0,186.1071,186.1631,186.1071,186.1258,300.0
2016-11-16 10:50:00,199.28,199.48,199.28,199.42,2300.0,186.0978,186.2845,186.0978,186.2285,2300.0
2016-11-16 10:55:00,199.49,199.59,199.26,199.43,8400.0,186.2939,186.3873,186.0791,186.2379,8400.0
2016-11-16 11:00:00,199.28,199.51,199.27,199.5,4376.0,186.0978,186.3126,186.0884,186.3032,4376.0
2016-11-16 11:05:00,199.39,199.67,199.38,199.56,3007.0,186.2005,186.462,186.1912,186.3593,3007.0
2016-11-16 11:10:00,199.59,199.67,199.37,199.55,8002.0,186.3873,186.462,186.1818,186.3499,8002.0
2016-11-16 11:15:00,199.47,199.6,199.43,199.57,3400.0,186.2752,186.3966,186.2379,186.3686,3400.0
2016-11-16 11:20:00,199.57,199.61,199.44,199.53,4063.0,186.3686,186.4059,186.2472,186.3312,4063.0
2016-11-16 11:25:00,199.39,199.45,199.35,199.35,1300.0,186.2005,186.2565,186.1631,186.1631,1300.0
2016-11-16 11:30:00,199.38,199.64,199.38,199.49,22455.0,186.1912,186.434,186.1912,186.2939,22455.0
2016-11-16 11:35:00,199.49,199.52,199.36,199.36,1900.0,186.2939,186.3219,186.1725,186.1725,1900.0
2016-11-16 11:40:00,199.37,199.57,199.35,199.49,4402.0,186.1818,186.3686,186.1631,186.2939,4402.0
2016-11-16 11:45:00,199.38,199.54,199.28,199.49,6728.0,186.1912,186.3406,186.0978,186.2939,6728.0
2016-11-16 11:50:00,199.54,199.62,199.34,199.35,8300.0,186.3406,186.4153,186.1538,186.1631,8300.0
2016-11-16 11:55:00,199.36,199.54,199.28,199.48,24856.0,186.1725,186.3406,186.0978,186.2845,24856.0
2016-11-16 12:00:00,199.45,199.59,199.37,199.59,15474.0,186.2565,186.3873,186.1818,186.3873,15474.0
2016-11-16 12:05:00,199.45,199.54,199.24,199.49,12405.0,186.2565,186.3406,186.0604,186.2939,12405.0
2016-11-16 12:10:00,199.41,199.54,199.41,199.43,5306.0,186.2192,186.3406,186.2192,186.2379,5306.0
2016-11-16 12:15:00,199.42,199.56,199.38,199.56,19284.0,186.2285,186.3593,186.1912,186.3593,19284.0
2016-11-16 12:20:00,199.55,199.7,199.55,199.6,2400.0,186.3499,186.49,186.3499,186.3966,2400.0
2016-11-16 12:25:00,199.72,200.11,199.61,199.93,17142.0,186.5087,186.8729,186.4059,186.7048,17142.0
2016-11-16 12:30:00,199.95,199.98,199.68,199.89,19990.0,186.7235,186.7515,186.4713,186.6674,19990.0
2016-11-16 12:35:00,199.92,200.17,199.92,200.17,7900.0,186.6954,186.9289,186.6954,186.9289,7900.0
2016-11-16 12:40:00,200.04,200.2,200.01,200.13,5600.0,186.8075,186.9569,186.7795,186.8915,5600.0
2016-11-16 12:45:00,200.08,200.17,200.01,200.06,5983.0,186.8449,186.9289,186.7795,186.8262,5983.0
2016-11-16 12:50:00,200.11,200.51,200.05,200.49,6604.0,186.8729,187.2464,186.8168,187.2277,6604.0
2016-11-16 12:55:00,200.59,200.89,200.59,200.89,10442.0,187.3211,187.6013,187.3211,187.6013,10442.0
2016-11-16 13:00:00,200.9,201.12,200.39,200.54,13074.0,187.6106,187.8161,187.1343,187.2744,13074.0
2016-11-16 13:05:00,200.43,200.59,200.42,200.59,1970.0,187.1717,187.3211,187.1624,187.3211,1970.0
2016-11-16 13:10:00,200.61,200.66,200.47,200.48,4439.0,187.3398,187.3865,187.2091,187.2184,4439.0
2016-11-16 13:15:00,200.51,200.56,200.3,200.51,2057.0,187.2464,187.2931,187.0503,187.2464,2057.0
2016-11-16 13:20:00,200.51,200.57,200.45,200.51,1058.0,187.2464,187.3024,187.1904,187.2464,1058.0
2016-11-16 13:25:00,200.56,200.87,200.56,200.78,3998.0,187.2931,187.5826,187.2931,187.4985,3998.0
2016-11-16 13:30:00,200.78,200.84,200.69,200.71,8586.0,187.4985,187.5546,187.4145,187.4332,8586.0
2016-11-16 13:35:00,200.77,200.92,200.74,200.85,11000.0,187.4892,187.6293,187.4612,187.5639,11000.0
2016-11-16 13:40:00,200.84,200.86,200.66,200.83,10209.0,187.5546,187.5733,187.3865,187.5452,10209.0
2016-11-16 13:45:00,200.87,200.95,200.41,200.41,10753.0,187.5826,187.6573,187.153,187.153,10753.0
2016-11-16 13:50:00,200.34,200.35,200.26,200.33,900.0,187.0877,187.097,187.0129,187.0783,900.0
2016-11-16 13:55:00,200.27,200.57,200.26,200.56,2900.0,187.0223,187.3024,187.0129,187.2931,2900.0
2016-11-16 14:00:00,200.52,200.52,200.1,200.22,15484.0,187.2557,187.2557,186.8635,186.9756,15484.0
2016-11-16 14:05:00,200.1,200.33,200.1,200.3,6821.0,186.8635,187.0783,186.8635,187.0503,6821.0
2016-11-16 14:10:00,200.2,200.55,200.13,200.48,2800.0,186.9569,187.2838,186.8915,187.2184,2800.0
2016-11-16 14:15:00,200.49,200.49,200.26,200.26,2139.0,187.2277,187.2277,187.0129,187.0129,2139.0
2016-11-16 14:20:00,200.36,200.41,200.3,200.32,4500.0,187.1063,187.153,187.0503,187.069,4500.0
2016-11-16 14:25:00,200.37,200.37,200.24,200.25,1460.0,187.1157,187.1157,186.9943,187.0036,1460.0
2016-11-16 14:30:00,200.26,200.43,200.2,200.26,3549.0,187.0129,187.1717,186.9569,187.0129,3549.0
2016-11-16 14:35:00,200.25,200.26,200.21,200.26,400.0,187.0036,187.0129,186.9663,187.0129,400.0
2016-11-16 14:40:00,200.26,200.35,200.15,200.15,5775.0,187.0129,187.097,186.9102,186.9102,5775.0
2016-11-16 14:45:00,200.24,200.26,200.15,200.15,2172.0,186.9943,187.0129,186.9102,186.9102,2172.0
2016-11-16 14:50:00,200.19,200.26,200.15,200.26,3606.0,186.9476,187.0129,186.9102,187.0129,3606.0
2016-11-16 14:55:00,200.17,200.51,200.16,200.51,2200.0,186.9289,187.2464,186.9196,187.2464,2200.0
2016-11-16 15:00:00,200.32,200.46,200.25,200.46,2100.0,187.069,187.1997,187.0036,187.1997,2100.0
2016-11-16 15:05:00,200.49,200.54,200.24,200.5,10140.0,187.2277,187.2744,186.9943,187.2371,10140.0
2016-11-16 15:10:00,200.46,200.53,200.41,200.46,2279.0,187.1997,187.2651,187.153,187.1997,2279.0
2016-11-16 15:15:00,200.45,200.66,200.44,200.51,8521.0,187.1904,187.3865,187.181,187.2464,8521.0
2016-11-16 15:20:00,200.51,200.59,200.43,200.58,1542.0,187.2464,187.3211,187.1717,187.3118,1542.0
2016-11-16 15:25:00,200.47,200.57,200.15,200.15,17927.0,187.2091,187.3024,186.9102,186.9102,17927.0
2016-11-16 15:30:00,200.38,200.47,200.32,200.4,3101.0,187.125,187.2091,187.069,187.1437,3101.0
2016-11-16 15:35:00,200.4,200.47,200.2,200.26,12634.0,187.1437,187.2091,186.9569,187.0129,12634.0
2016-11-16 15:40:00,200.26,200.31,200.2,200.2,15934.0,187.0129,187.0596,186.9569,186.9569,15934.0
2016-11-16 15:45:00,200.26,200.29,200.2,200.26,29289.0,187.0129,187.041,186.9569,187.0129,29289.0
2016-11-16 15:50:00,200.25,200.37,200.23,200.28,14635.0,187.0036,187.1157,186.9849,187.0316,14635.0
2016-11-16 15:55:00,200.32,200.33,200.08,200.17,105203.0,187.069,187.0783,186.8449,186.9289,105203.0
2016-11-17 09:30:00,200.45,201.0,200.2,200.48,6858.0,187.1904,187.704,186.9569,187.2184,6858.0
2016-11-17 09:35:00,200.75,200.99,199.65,199.65,9057.0,187.4705,187.6947,186.4433,186.4433,9057.0
2016-11-17 09:40:00,200.01,200.5,199.79,199.81,7632.0,186.7795,187.2371,186.574,186.5927,7632.0
2016-11-17 09:45:00,200.13,200.4,199.97,200.39,6292.0,186.8915,187.1437,186.7421,187.1343,6292.0
2016-11-17 09:50:00,200.65,200.88,200.51,200.6,11036.0,187.3771,187.5919,187.2464,187.3305,11036.0
2016-11-17 09:55:00,200.75,200.78,200.57,200.67,1400.0,187.4705,187.4985,187.3024,187.3958,1400.0
2016-11-17 10:00:00,200.58,201.11,200.57,200.89,26787.0,187.3118,187.8067,187.3024,187.6013,26787.0
2016-11-17 10:05:00,200.75,200.85,200.5,200.5,4565.0,187.4705,187.5639,187.2371,187.2371,4565.0
2016-11-17 10:10:00,200.77,201.17,200.5,201.17,8241.0,187.4892,187.8628,187.2371,187.8628,8241.0
2016-11-17 10:15:00,201.06,201.54,201.02,201.33,7800.0,187.76,188.2083,187.7227,188.0122,7800.0
2016-11-17 10:20:00,201.38,201.63,201.28,201.53,12100.0,188.0589,188.2923,187.9655,188.1989,12100.0
2016-11-17 10:25:00,201.6,201.72,201.22,201.6,10325.0,188.2643,188.3764,187.9094,188.2643,10325.0
2016-11-17 10:30:00,201.59,201.65,201.37,201.38,6709.0,188.255,188.311,188.0495,188.0589,6709.0
2016-11-17 10:35:00,201.38,201.87,201.37,201.68,13706.0,188.0589,188.5164,188.0495,188.339,13706.0
2016-11-17 10:40:00,201.79,201.83,201.46,201.72,5056.0,188.4417,188.4791,188.1336,188.3764,5056.0
2016-11-17 10:45:00,201.73,202.11,201.62,201.92,9036.0,188.3857,188.7406,188.283,188.5631,9036.0
2016-11-17 10:50:00,201.92,201.97,201.43,201.71,12314.0,188.5631,188.6098,188.1056,188.367,12314.0
2016-11-17 10:55:00,201.73,201.97,201.73,201.86,4600.0,188.3857,188.6098,188.3857,188.5071,4600.0
2016-11-17 11:00:00,201.83,202.16,201.83,201.93,13359.0,188.4791,188.7873,188.4791,188.5725,13359.0
2016-11-17 11:05:00,201.91,202.48,201.9,202.4,8474.0,188.5538,189.0861,188.5445,189.0114,8474.0
2016-11-17 11:10:00,202.42,203.16,202.37,203.16,14339.0,189.0301,189.7211,188.9834,189.7211,14339.0
2016-11-17 11:15:00,203.13,203.51,203.06,203.51,20836.0,189.6931,190.048,189.6277,190.048,20836.0
2016-11-17 11:20:00,203.41,203.67,203.4,203.43,36142.0,189.9546,190.1974,189.9452,189.9733,36142.0
2016-11-17 11:25:00,203.45,203.45,202.67,202.67,36070.0,189.9919,189.9919,189.2635,189.2635,36070.0
2016-11-17 11:30:00,202.84,203.19,202.16,202.84,19646.0,189.4223,189.7491,188.7873,189.4223,19646.0
2016-11-17 11:35:00,202.5,203.13,202.5,203.08,25180.0,189.1048,189.6931,189.1048,189.6464,25180.0
2016-11-17 11:40:00,203.06,203.23,202.99,203.09,23199.0,189.6277,189.7865,189.5624,189.6557,23199.0
2016-11-17 11:45:00,203.07,203.44,203.07,203.34,14124.0,189.6371,189.9826,189.6371,189.8892,14124.0
2016-11-17 11:50:00,203.36,203.95,203.35,203.86,13801.0,189.9079,190.4589,189.8985,190.3748,13801.0
2016-11-17 11:55:00,203.76,203.86,203.56,203.57,9689.0,190.2814,190.3748,190.0947,190.104,9689.0
2016-11-17 12:00:00,203.61,203.76,203.55,203.59,5233.0,190.1413,190.2814,190.0853,190.1227,5233.0
2016-11-17 12:05:00,203.56,203.64,203.32,203.34,18717.0,190.0947,190.1694,189.8705,189.8892,18717.0
2016-11-17 12:10:00,203.44,203.64,203.33,203.62,5501.0,189.9826,190.1694,189.8799,190.1507,5501.0
2016-11-17 12:15:00,203.56,203.64,203.23,203.25,6953.0,190.0947,190.1694,189.7865,189.8052,6953.0
2016-11-17 12:20:00,203.24,203.51,203.24,203.38,2910.0,189.7958,190.048,189.7958,189.9266,2910.0
2016-11-17 12:25:00,203.43,203.51,203.23,203.48,9276.0,189.9733,190.048,189.7865,190.0199,9276.0
2016-11-17 12:30:00,203.43,203.48,203.23,203.47,4029.0,189.9733,190.0199,189.7865,190.0106,4029.0
2016-11-17 12:35:00,203.35,203.4,203.27,203.31,3000.0,189.8985,189.9452,189.8238,189.8612,3000.0
2016-11-17 12:40:00,203.25,203.36,203.15,203.17,13655.0,189.8052,189.9079,189.7118,189.7305,13655.0
2016-11-17 12:45:00,203.15,203.19,202.78,202.96,18108.0,189.7118,189.7491,189.3663,189.5343,18108.0
2016-11-17 12:50:00,202.97,203.05,202.7,202.94,7600.0,189.5437,189.6184,189.2915,189.5157,7600.0
2016-11-17 12:55:00,202.81,202.92,202.78,202.78,2555.0,189.3943,189.497,189.3663,189.3663,2555.0
2016-11-17 13:00:00,202.79,202.99,202.78,202.92,2162.0,189.3756,189.5624,189.3663,189.497,2162.0
2016-11-17 13:05:00,202.91,202.91,202.54,202.61,8060.0,189.4877,189.4877,189.1421,189.2075,8060.0
2016-11-17 13:10:00,202.56,202.57,202.16,202.16,6701.0,189.1608,189.1701,188.7873,188.7873,6701.0
2016-11-17 13:15:00,202.24,202.67,202.23,202.66,4156.0,188.862,189.2635,188.8526,189.2542,4156.0
2016-11-17 13:20:00,202.56,202.57,202.38,202.54,3300.0,189.1608,189.1701,188.9927,189.1421,3300.0
2016-11-17 13:25:00,202.52,202.61,202.32,202.61,7779.0,189.1234,189.2075,188.9367,189.2075,7779.0
2016-11-17 13:30:00,202.55,202.77,202.48,202.62,6896.0,189.1515,189.3569,189.0861,189.2168,6896.0
2016-11-17 13:35:00,202.63,202.79,202.28,202.37,14896.0,189.2262,189.3756,188.8993,188.9834,14896.0
2016-11-17 13:40:00,202.36,202.54,202.35,202.41,5689.0,188.974,189.1421,188.9647,189.0207,5689.0
2016-11-17 13:45:00,202.41,202.45,202.28,202.45,3100.0,189.0207,189.0581,188.8993,189.0581,3100.0
2016-11-17 13:50:00,202.3,202.43,202.11,202.18,6052.0,188.918,189.0394,188.7406,188.8059,6052.0
2016-11-17 13:55:00,202.22,202.4,202.0,202.08,12788.0,188.8433,189.0114,188.6378,188.7126,12788.0
2016-11-17 14:00:00,202.14,202.5,202.04,202.45,12700.0,188.7686,189.1048,188.6752,189.0581,12700.0
2016-11-17 14:05:00,202.38,202.6,202.38,202.46,4431.0,188.9927,189.1982,188.9927,189.0674,4431.0
2016-11-17 14:10:00,202.46,202.59,202.4,202.59,7510.0,189.0674,189.1888,189.0114,189.1888,7510.0
2016-11-17 14:15:00,202.62,202.77,202.43,202.47,5789.0,189.2168,189.3569,189.0394,189.0768,5789.0
2016-11-17 14:20:00,202.64,202.69,202.43,202.48,3728.0,189.2355,189.2822,189.0394,189.0861,3728.0
2016-11-17 14:25:00,202.47,202.77,202.3,202.45,9823.0,189.0768,189.3569,188.918,189.0581,9823.0
2016-11-17 14:30:00,202.41,202.41,202.1,202.21,6487.0,189.0207,189.0207,188.7312,188.834,6487.0
2016-11-17 14:35:00,202.26,202.31,201.78,202.08,22220.0,188.8806,188.9273,188.4324,188.7126,22220.0
2016-11-17 14:40:00,202.14,202.14,201.74,202.03,10878.0,188.7686,188.7686,188.395,188.6659,10878.0
2016-11-17 14:45:00,202.03,202.45,202.01,202.23,6328.0,188.6659,189.0581,188.6472,188.8526,6328.0
2016-11-17 14:50:00,202.24,202.6,202.14,202.46,5373.0,188.862,189.1982,188.7686,189.0674,5373.0
2016-11-17 14:55:00,202.41,202.66,202.1,202.18,6476.0,189.0207,189.2542,188.7312,188.8059,6476.0
2016-11-17 15:00:00,202.23,202.44,202.12,202.25,12279.0,188.8526,189.0487,188.7499,188.8713,12279.0
2016-11-17 15:05:00,202.09,202.3,201.86,202.04,9637.0,188.7219,188.918,188.5071,188.6752,9637.0
2016-11-17 15:10:00,202.04,202.18,201.9,201.97,21638.0,188.6752,188.8059,188.5445,188.6098,21638.0
2016-11-17 15:15:00,202.05,202.09,201.84,201.86,6098.0,188.6845,188.7219,188.4884,188.5071,6098.0
2016-11-17 15:20:00,201.88,201.92,201.48,201.48,23844.0,188.5258,188.5631,188.1522,188.1522,23844.0
2016-11-17 15:25:00,201.48,201.95,201.44,201.8,19059.0,188.1522,188.5912,188.1149,188.4511,19059.0
2016-11-17 15:30:00,201.75,201.96,201.7,201.7,13969.0,188.4044,188.6005,188.3577,188.3577,13969.0
2016-11-17 15:35:00,201.78,201.93,201.54,201.88,25273.0,188.4324,188.5725,188.2083,188.5258,25273.0
2016-11-17 15:40:00,201.91,201.98,201.53,201.6,18741.0,188.5538,188.6192,188.1989,188.2643,18741.0
2016-11-17 15:45:00,201.56,201.97,201.43,201.86,38634.0,188.227,188.6098,188.1056,188.5071,38634.0
2016-11-17 15:50:00,201.92,202.04,201.83,202.0,28491.0,188.5631,188.6752,188.4791,188.6378,28491.0
2016-11-17 15:55:00,201.99,202.4,201.66,202.13,119948.0,188.6285,189.0114,188.3203,188.7592,119948.0
2016-11-18 09:30:00,201.99,201.99,201.54,201.64,35756.0,188.6285,188.6285,188.2083,188.3017,35756.0
2016-11-18 09:35:00,201.6,201.6,200.15,200.35,6542.0,188.2643,188.2643,186.9102,187.097,6542.0
2016-11-18 09:40:00,200.45,200.87,200.2,200.87,5769.0,187.1904,187.5826,186.9569,187.5826,5769.0
2016-11-18 09:45:00,200.65,202.4,200.65,202.0,10032.0,187.3771,189.0114,187.3771,188.6378,10032.0
2016-11-18 09:50:00,201.82,201.92,201.31,201.46,3462.0,188.4698,188.5631,187.9935,188.1336,3462.0
2016-11-18 09:55:00,201.41,201.49,201.11,201.28,5533.0,188.0869,188.1616,187.8067,187.9655,5533.0
2016-11-18 10:00:00,201.29,201.5,201.16,201.16,3400.0,187.9748,188.1709,187.8534,187.8534,3400.0
2016-11-18 10:05:00,201.25,201.52,201.24,201.51,2200.0,187.9375,188.1896,187.9281,188.1803,2200.0
2016-11-18 10:10:00,201.48,201.48,201.33,201.38,1200.0,188.1522,188.1522,188.0122,188.0589,1200.0
2016-11-18 10:15:00,201.43,202.0,201.39,202.0,8700.0,188.1056,188.6378,188.0682,188.6378,8700.0
2016-11-18 10:20:00,201.99,202.04,201.5,201.5,9313.0,188.6285,188.6752,188.1709,188.1709,9313.0
2016-11-18 10:25:00,201.44,201.68,201.43,201.61,2625.0,188.1149,188.339,188.1056,188.2736,2625.0
2016-11-18 10:30:00,201.58,201.59,201.14,201.14,5745.0,188.2456,188.255,187.8347,187.8347,5745.0
2016-11-18 10:35:00,201.25,201.41,201.18,201.31,5900.0,187.9375,188.0869,187.8721,187.9935,5900.0
2016-11-18 10:40:00,201.26,201.36,201.15,201.22,7207.0,187.9468,188.0402,187.8441,187.9094,7207.0
2016-11-18 10:45:00,201.27,201.27,201.06,201.15,3928.0,187.9561,187.9561,187.76,187.8441,3928.0
2016-11-18 10:50:00,201.15,201.25,200.97,201.06,7980.0,187.8441,187.9375,187.676,187.76,7980.0
2016-11-18 10:55:00,201.2,201.2,200.93,201.1,5400.0,187.8908,187.8908,187.6386,187.7974,5400.0
2016-11-18 11:00:00,201.11,201.33,200.86,200.96,15467.0,187.8067,188.0122,187.5733,187.6666,15467.0
2016-11-18 11:05:00,200.93,201.25,200.87,201.01,8600.0,187.6386,187.9375,187.5826,187.7133,8600.0
2016-11-18 11:10:00,200.93,201.32,200.84,201.31,4186.0,187.6386,188.0028,187.5546,187.9935,4186.0
2016-11-18 11:15:00,201.3,201.3,201.0,201.02,7078.0,187.9842,187.9842,187.704,187.7227,7078.0
2016-11-18 11:20:00,201.0,201.06,200.7,200.7,3284.0,187.704,187.76,187.4238,187.4238,3284.0
2016-11-18 11:25:00,200.72,201.01,200.72,200.93,7106.0,187.4425,187.7133,187.4425,187.6386,7106.0
2016-11-18 11:30:00,201.07,201.07,200.86,200.99,4900.0,187.7694,187.7694,187.5733,187.6947,4900.0
2016-11-18 11:35:00,200.96,200.96,200.62,200.77,5400.0,187.6666,187.6666,187.3491,187.4892,5400.0
2016-11-18 11:40:00,200.79,201.01,200.79,200.98,2454.0,187.5079,187.7133,187.5079,187.6853,2454.0
2016-11-18 11:45:00,200.91,201.12,200.83,201.08,5600.0,187.6199,187.8161,187.5452,187.7787,5600.0
2016-11-18 11:50:00,201.1,201.13,200.86,200.86,3214.0,187.7974,187.8254,187.5733,187.5733,3214.0
2016-11-18 11:55:00,200.93,200.95,200.58,200.75,5511.0,187.6386,187.6573,187.3118,187.4705,5511.0
2016-11-18 12:00:00,200.76,201.0,200.68,200.68,4500.0,187.4799,187.704,187.4052,187.4052,4500.0
2016-11-18 12:05:00,200.71,200.72,200.58,200.7,7263.0,187.4332,187.4425,187.3118,187.4238,7263.0
2016-11-18 12:10:00,200.74,200.79,200.5,200.5,7701.0,187.4612,187.5079,187.2371,187.2371,7701.0
2016-11-18 12:15:00,200.62,200.74,200.32,200.32,8881.0,187.3491,187.4612,187.069,187.069,8881.0
2016-11-18 12:20:00,200.31,200.7,200.31,200.7,4800.0,187.0596,187.4238,187.0596,187.4238,4800.0
2016-11-18 12:25:00,200.87,200.95,200.7,200.95,7101.0,187.5826,187.6573,187.4238,187.6573,7101.0
2016-11-18 12:30:00,200.81,200.95,200.81,200.91,5557.0,187.5266,187.6573,187.5266,187.6199,5557.0
2016-11-18 12:35:00,200.91,201.09,200.84,201.09,3303.0,187.6199,187.788,187.5546,187.788,3303.0
2016-11-18 12:40:00,201.02,201.06,200.83,200.93,2656.0,187.7227,187.76,187.5452,187.6386,2656.0
2016-11-18 12:45:00,200.94,200.98,200.65,200.94,5566.0,187.648,187.6853,187.3771,187.648,5566.0
2016-11-18 12:50:00,200.99,201.02,200.77,200.85,5343.0,187.6947,187.7227,187.4892,187.5639,5343.0
2016-11-18 12:55:00,200.82,200.95,200.76,200.91,3560.0,187.5359,187.6573,187.4799,187.6199,3560.0
2016-11-18 13:00:00,200.88,200.88,200.71,200.81,5800.0,187.5919,187.5919,187.4332,187.5266,5800.0
2016-11-18 13:05:00,200.85,201.01,200.82,200.89,8654.0,187.5639,187.7133,187.5359,187.6013,8654.0
2016-11-18 13:10:00,200.89,200.89,200.78,200.78,2801.0,187.6013,187.6013,187.4985,187.4985,2801.0
2016-11-18 13:15:00,200.76,200.88,200.75,200.8,3600.0,187.4799,187.5919,187.4705,187.5172,3600.0
2016-11-18 13:20:00,200.82,200.9,200.76,200.9,2400.0,187.5359,187.6106,187.4799,187.6106,2400.0
2016-11-18 13:25:00,200.88,200.95,200.8,200.87,2862.0,187.5919,187.6573,187.5172,187.5826,2862.0
2016-11-18 13:30:00,200.94,200.96,200.61,200.61,10250.0,187.648,187.6666,187.3398,187.3398,10250.0
2016-11-18 13:35:00,200.58,200.72,200.55,200.69,7900.0,187.3118,187.4425,187.2838,187.4145,7900.0
2016-11-18 13:40:00,200.73,200.73,200.55,200.63,2400.0,187.4519,187.4519,187.2838,187.3585,2400.0
2016-11-18 13:45:00,200.68,200.91,200.67,200.87,2900.0,187.4052,187.6199,187.3958,187.5826,2900.0
2016-11-18 13:50:00,200.93,201.01,200.86,200.99,12033.0,187.6386,187.7133,187.5733,187.6947,12033.0
2016-11-18 13:55:00,201.0,201.03,200.94,200.95,6100.0,187.704,187.732,187.648,187.6573,6100.0
2016-11-18 14:00:00,200.97,201.03,200.79,200.8,9050.0,187.676,187.732,187.5079,187.5172,9050.0
2016-11-18 14:05:00,200.83,200.86,200.74,200.8,3600.0,187.5452,187.5733,187.4612,187.5172,3600.0
2016-11-18 14:10:00,200.86,200.88,200.81,200.86,7532.0,187.5733,187.5919,187.5266,187.5733,7532.0
2016-11-18 14:15:00,200.86,200.88,200.53,200.53,16427.0,187.5733,187.5919,187.2651,187.2651,16427.0
2016-11-18 14:20:00,200.59,200.59,200.39,200.4,7000.0,187.3211,187.3211,187.1343,187.1437,7000.0
2016-11-18 14:25:00,200.45,200.48,200.38,200.41,3260.0,187.1904,187.2184,187.125,187.153,3260.0
2016-11-18 14:30:00,200.44,200.48,200.32,200.42,11500.0,187.181,187.2184,187.069,187.1624,11500.0
2016-11-18 14:35:00,200.45,200.5,200.38,200.46,5172.0,187.1904,187.2371,187.125,187.1997,5172.0
2016-11-18 14:40:00,200.45,200.46,200.33,200.38,12239.0,187.1904,187.1997,187.0783,187.125,12239.0
2016-11-18 14:45:00,200.38,200.4,200.3,200.4,5116.0,187.125,187.1437,187.0503,187.1437,5116.0
2016-11-18 14:50:00,200.41,200.45,200.36,200.43,7284.0,187.153,187.1904,187.1063,187.1717,7284.0
2016-11-18 14:55:00,200.46,200.46,200.29,200.36,8732.0,187.1997,187.1997,187.041,187.1063,8732.0
2016-11-18 15:00:00,200.37,200.47,200.3,200.3,5200.0,187.1157,187.2091,187.0503,187.0503,5200.0
2016-11-18 15:05:00,200.27,200.33,200.01,200.3,13013.0,187.0223,187.0783,186.7795,187.0503,13013.0
2016-11-18 15:10:00,200.3,200.4,200.12,200.18,22643.0,187.0503,187.1437,186.8822,186.9382,22643.0
2016-11-18 15:15:00,200.24,200.52,200.17,200.34,15900.0,186.9943,187.2557,186.9289,187.0877,15900.0
2016-11-18 15:20:00,200.45,200.54,200.41,200.5,4675.0,187.1904,187.2744,187.153,187.2371,4675.0
2016-11-18 15:25:00,200.52,200.54,200.45,200.49,5200.0,187.2557,187.2744,187.1904,187.2277,5200.0
2016-11-18 15:30:00,200.49,200.63,200.49,200.63,13526.0,187.2277,187.3585,187.2277,187.3585,13526.0
2016-11-18 15:35:00,200.66,200.91,200.66,200.84,19237.0,187.3865,187.6199,187.3865,187.5546,19237.0
2016-11-18 15:40:00,200.82,200.87,200.49,200.53,27442.0,187.5359,187.5826,187.2277,187.2651,27442.0
2016-11-18 15:45:00,200.52,200.59,200.16,200.32,23228.0,187.2557,187.3211,186.9196,187.069,23228.0
2016-11-18 15:50:00,200.32,200.34,199.98,200.03,40197.0,187.069,187.0877,186.7515,186.7982,40197.0
2016-11-18 15:55:00,200.05,200.16,199.96,200.16,65533.0,186.8168,186.9196,186.7328,186.9196,65533.0
2016-11-21 09:30:00,199.52,200.99,199.52,200.87,18152.0,186.3219,187.6947,186.3219,187.5826,18152.0
2016-11-21 09:35:00,200.87,200.99,200.51,200.85,7200.0,187.5826,187.6947,187.2464,187.5639,7200.0
2016-11-21 09:40:00,200.8,200.88,200.57,200.76,13830.0,187.5172,187.5919,187.3024,187.4799,13830.0
2016-11-21 09:45:00,200.72,200.79,200.49,200.75,9051.0,187.4425,187.5079,187.2277,187.4705,9051.0
2016-11-21 09:50:00,200.89,201.03,200.82,200.86,3581.0,187.6013,187.732,187.5359,187.5733,3581.0
2016-11-21 09:55:00,200.88,201.3,200.62,201.3,8901.0,187.5919,187.9842,187.3491,187.9842,8901.0
2016-11-21 10:00:00,201.16,201.27,200.82,201.27,12446.0,187.8534,187.9561,187.5359,187.9561,12446.0
2016-11-21 10:05:00,201.24,201.91,201.01,201.55,38698.0,187.9281,188.5538,187.7133,188.2176,38698.0
2016-11-21 10:10:00,201.56,201.64,201.4,201.64,12100.0,188.227,188.3017,188.0775,188.3017,12100.0
2016-11-21 10:15:00,201.63,201.72,201.4,201.49,6000.0,188.2923,188.3764,188.0775,188.1616,6000.0
2016-11-21 10:20:00,201.48,201.54,201.29,201.33,15006.0,188.1522,188.2083,187.9748,188.0122,15006.0
2016-11-21 10:25:00,201.34,201.47,201.24,201.43,4345.0,188.0215,188.1429,187.9281,188.1056,4345.0
2016-11-21 10:30:00,201.43,201.62,201.26,201.48,11066.0,188.1056,188.283,187.9468,188.1522,11066.0
2016-11-21 10:35:00,201.52,201.64,201.37,201.52,9512.0,188.1896,188.3017,188.0495,188.1896,9512.0
2016-11-21 10:40:00,201.52,201.52,201.26,201.37,7313.0,188.1896,188.1896,187.9468,188.0495,7313.0
2016-11-21 10:45:00,201.36,201.6,201.32,201.52,4750.0,188.0402,188.2643,188.0028,188.1896,4750.0
2016-11-21 10:50:00,201.56,201.63,201.15,201.63,21776.0,188.227,188.2923,187.8441,188.2923,21776.0
2016-11-21 10:55:00,201.61,201.62,201.44,201.44,6928.0,188.2736,188.283,188.1149,188.1149,6928.0
2016-11-21 11:00:00,201.43,201.62,201.37,201.62,13532.0,188.1056,188.283,188.0495,188.283,13532.0
2016-11-21 11:05:00,201.63,201.63,201.23,201.29,5058.0,188.2923,188.2923,187.9188,187.9748,5058.0
2016-11-21 11:10:00,201.22,201.3,200.96,201.05,12174.0,187.9094,187.9842,187.6666,187.7507,12174.0
2016-11-21 11:15:00,200.95,201.39,200.8,201.39,7035.0,187.6573,188.0682,187.5172,188.0682,7035.0
2016-11-21 11:20:00,201.29,201.33,201.03,201.14,7499.0,187.9748,188.0122,187.732,187.8347,7499.0
2016-11-21 11:25:00,201.15,201.33,201.04,201.33,4000.0,187.8441,188.0122,187.7413,188.0122,4000.0
2016-11-21 11:30:00,201.33,201.45,201.24,201.45,2350.0,188.0122,188.1242,187.9281,188.1242,2350.0
2016-11-21 11:35:00,201.39,201.47,201.11,201.24,14291.0,188.0682,188.1429,187.8067,187.9281,14291.0
2016-11-21 11:40:00,201.25,201.25,200.9,201.0,5300.0,187.9375,187.9375,187.6106,187.704,5300.0
2016-11-21 11:45:00,201.02,201.18,200.99,201.09,5549.0,187.7227,187.8721,187.6947,187.788,5549.0
2016-11-21 11:50:00,201.06,201.22,201.0,201.22,13230.0,187.76,187.9094,187.704,187.9094,13230.0
2016-11-21 11:55:00,201.18,201.37,201.17,201.37,3200.0,187.8721,188.0495,187.8628,188.0495,3200.0
2016-11-21 12:00:00,201.31,201.32,201.13,201.21,7600.0,187.9935,188.0028,187.8254,187.9001,7600.0
2016-11-21 12:05:00,201.21,201.38,201.11,201.11,7900.0,187.9001,188.0589,187.8067,187.8067,7900.0
2016-11-21 12:10:00,201.11,201.11,200.86,201.06,5175.0,187.8067,187.8067,187.5733,187.76,5175.0
2016-11-21 12:15:00,201.0,201.05,200.81,200.86,5464.0,187.704,187.7507,187.5266,187.5733,5464.0
2016-11-21 12:20:00,200.86,200.98,200.65,200.83,11273.0,187.5733,187.6853,187.3771,187.5452,11273.0
2016-11-21 12:25:00,200.82,200.82,200.49,200.76,6250.0,187.5359,187.5359,187.2277,187.4799,6250.0
2016-11-21 12:30:00,200.83,201.0,200.75,200.79,7692.0,187.5452,187.704,187.4705,187.5079,7692.0
2016-11-21 12:35:00,200.86,200.91,200.7,200.91,7800.0,187.5733,187.6199,187.4238,187.6199,7800.0
2016-11-21 12:40:00,200.91,201.02,200.8,200.9,49688.0,187.6199,187.7227,187.5172,187.6106,49688.0
2016-11-21 12:45:00,200.9,200.9,200.66,200.68,5443.0,187.6106,187.6106,187.3865,187.4052,5443.0
2016-11-21 12:50:00,200.66,200.86,200.59,200.77,7018.0,187.3865,187.5733,187.3211,187.4892,7018.0
2016-11-21 12:55:00,200.72,200.82,200.67,200.71,13339.0,187.4425,187.5359,187.3958,187.4332,13339.0
2016-11-21 13:00:00,200.72,201.68,200.65,201.67,14774.0,187.4425,188.339,187.3771,188.3297,14774.0
2016-11-21 13:05:00,201.67,201.9,201.52,201.9,6822.0,188.3297,188.5445,188.1896,188.5445,6822.0
2016-11-21 13:10:00,201.76,201.82,201.12,201.3,9261.0,188.4137,188.4698,187.8161,187.9842,9261.0
2016-11-21 13:15:00,201.27,201.8,201.27,201.44,8580.0,187.9561,188.4511,187.9561,188.1149,8580.0
2016-11-21 13:20:00,201.43,201.58,201.39,201.45,10002.0,188.1056,188.2456,188.0682,188.1242,10002.0
2016-11-21 13:25:00,201.43,201.6,201.34,201.41,10695.0,188.1056,188.2643,188.0215,188.0869,10695.0
2016-11-21 13:30:00,201.42,201.53,201.08,201.18,11403.0,188.0962,188.1989,187.7787,187.8721,11403.0
2016-11-21 13:35:00,201.27,201.33,201.2,201.29,7508.0,187.9561,188.0122,187.8908,187.9748,7508.0
2016-11-21 13:40:00,201.32,201.41,201.13,201.28,10510.0,188.0028,188.0869,187.8254,187.9655,10510.0
2016-11-21 13:45:00,201.41,201.57,201.33,201.33,14834.0,188.0869,188.2363,188.0122,188.0122,14834.0
2016-11-21 13:50:00,201.36,201.44,201.29,201.32,4810.0,188.0402,188.1149,187.9748,188.0028,4810.0
2016-11-21 13:55:00,201.24,201.45,201.12,201.39,4973.0,187.9281,188.1242,187.8161,188.0682,4973.0
2016-11-21 14:00:00,201.41,201.42,201.04,201.07,3894.0,188.0869,188.0962,187.7413,187.7694,3894.0
2016-11-21 14:05:00,201.13,201.21,200.95,201.21,13900.0,187.8254,187.9001,187.6573,187.9001,13900.0
2016-11-21 14:10:00,201.25,201.25,200.79,200.98,4346.0,187.9375,187.9375,187.5079,187.6853,4346.0
2016-11-21 14:15:00,200.95,201.02,200.84,200.84,2917.0,187.6573,187.7227,187.5546,187.5546,2917.0
2016-11-21 14:20:00,200.93,201.04,200.85,201.04,2800.0,187.6386,187.7413,187.5639,187.7413,2800.0
2016-11-21 14:25:00,200.91,201.01,200.74,201.01,10500.0,187.6199,187.7133,187.4612,187.7133,10500.0
2016-11-21 14:30:00,201.06,201.32,201.04,201.32,16500.0,187.76,188.0028,187.7413,188.0028,16500.0
2016-11-21 14:35:00,201.32,201.4,201.07,201.27,11547.0,188.0028,188.0775,187.7694,187.9561,11547.0
2016-11-21 14:40:00,201.24,201.24,201.11,201.21,3813.0,187.9281,187.9281,187.8067,187.9001,3813.0
2016-11-21 14:45:00,201.19,201.26,201.07,201.09,6400.0,187.8814,187.9468,187.7694,187.788,6400.0
2016-11-21 14:50:00,201.1,201.14,201.09,201.13,15900.0,187.7974,187.8347,187.788,187.8254,15900.0
2016-11-21 14:55:00,201.11,201.11,200.86,200.94,10336.0,187.8067,187.8067,187.5733,187.648,10336.0
2016-11-21 15:00:00,200.96,201.15,200.96,200.97,3869.0,187.6666,187.8441,187.6666,187.676,3869.0
2016-11-21 15:05:00,200.89,200.98,200.83,200.97,3300.0,187.6013,187.6853,187.5452,187.676,3300.0
2016-11-21 15:10:00,201.0,201.18,200.97,201.18,3196.0,187.704,187.8721,187.676,187.8721,3196.0
2016-11-21 15:15:00,201.13,201.26,201.01,201.08,10198.0,187.8254,187.9468,187.7133,187.7787,10198.0
2016-11-21 15:20:00,201.11,201.11,200.7,200.73,8384.0,187.8067,187.8067,187.4238,187.4519,8384.0
2016-11-21 15:25:00,200.7,200.78,200.56,200.69,11003.0,187.4238,187.4985,187.2931,187.4145,11003.0
2016-11-21 15:30:00,200.72,200.76,200.65,200.76,5132.0,187.4425,187.4799,187.3771,187.4799,5132.0
2016-11-21 15:35:00,200.73,200.81,200.0,200.62,33204.0,187.4519,187.5266,186.7701,187.3491,33204.0
2016-11-21 15:40:00,200.62,200.66,200.17,200.24,17195.0,187.3491,187.3865,186.9289,186.9943,17195.0
2016-11-21 15:45:00,200.22,200.39,199.82,200.19,40733.0,186.9756,187.1343,186.6021,186.9476,40733.0
2016-11-21 15:50:00,200.24,200.3,200.0,200.22,22354.0,186.9943,187.0503,186.7701,186.9756,22354.0
2016-11-21 15:55:00,200.22,200.25,199.79,200.0,37459.0,186.9756,187.0036,186.574,186.7701,37459.0
2016-11-22 09:30:00,200.13,201.13,199.18,200.53,4707.0,186.8915,187.8254,186.0044,187.2651,4707.0
2016-11-22 09:35:00,200.5,201.68,200.49,201.04,15067.0,187.2371,188.339,187.2277,187.7413,15067.0
2016-11-22 09:40:00,201.45,201.45,200.7,201.16,14769.0,188.1242,188.1242,187.4238,187.8534,14769.0
2016-11-22 09:45:00,200.72,201.51,200.35,200.87,8066.0,187.4425,188.1803,187.097,187.5826,8066.0
2016-11-22 09:50:00,200.98,201.2,200.81,200.94,14600.0,187.6853,187.8908,187.5266,187.648,14600.0
2016-11-22 09:55:00,200.87,200.87,200.37,200.62,12300.0,187.5826,187.5826,187.1157,187.3491,12300.0
2016-11-22 10:00:00,200.64,200.92,200.48,200.48,4932.0,187.3678,187.6293,187.2184,187.2184,4932.0
2016-11-22 10:05:00,200.46,201.02,200.45,200.46,10600.0,187.1997,187.7227,187.1904,187.1997,10600.0
2016-11-22 10:10:00,200.6,200.74,200.47,200.58,9806.0,187.3305,187.4612,187.2091,187.3118,9806.0
2016-11-22 10:15:00,200.6,200.6,200.18,200.18,2657.0,187.3305,187.3305,186.9382,186.9382,2657.0
2016-11-22 10:20:00,200.2,200.32,200.0,200.32,6300.0,186.9569,187.069,186.7701,187.069,6300.0
2016-11-22 10:25:00,200.13,200.82,200.13,200.66,4100.0,186.8915,187.5359,186.8915,187.3865,4100.0
2016-11-22 10:30:00,200.83,200.94,200.77,200.87,3303.0,187.5452,187.648,187.4892,187.5826,3303.0
2016-11-22 10:35:00,200.8,200.94,200.64,200.75,8293.0,187.5172,187.648,187.3678,187.4705,8293.0
2016-11-22 10:40:00,200.78,200.87,200.6,200.75,6000.0,187.4985,187.5826,187.3305,187.4705,6000.0
2016-11-22 10:45:00,200.75,200.91,200.72,200.91,1521.0,187.4705,187.6199,187.4425,187.6199,1521.0
2016-11-22 10:50:00,200.74,200.75,200.14,200.36,3050.0,187.4612,187.4705,186.9009,187.1063,3050.0
2016-11-22 10:55:00,200.05,200.5,200.02,200.13,47526.0,186.8168,187.2371,186.7888,186.8915,47526.0
2016-11-22 11:00:00,200.21,200.75,200.21,200.6,39325.0,186.9663,187.4705,186.9663,187.3305,39325.0
2016-11-22 11:05:00,200.69,200.75,200.51,200.51,15700.0,187.4145,187.4705,187.2464,187.2464,15700.0
2016-11-22 11:10:00,200.51,200.66,200.48,200.62,8700.0,187.2464,187.3865,187.2184,187.3491,8700.0
2016-11-22 11:15:00,200.62,201.15,200.54,201.15,19491.0,187.3491,187.8441,187.2744,187.8441,19491.0
2016-11-22 11:20:00,201.17,201.84,201.17,201.84,19504.0,187.8628,188.4884,187.8628,188.4884,19504.0
2016-11-22 11:25:00,201.71,203.05,201.71,202.72,33441.0,188.367,189.6184,188.367,189.3102,33441.0
2016-11-22 11:30:00,202.74,202.74,202.22,202.41,6291.0,189.3289,189.3289,188.8433,189.0207,6291.0
2016-11-22 11:35:00,202.7,202.7,202.38,202.66,5311.0,189.2915,189.2915,188.9927,189.2542,5311.0
2016-11-22 11:40:00,202.64,202.96,202.49,202.78,13118.0,189.2355,189.5343,189.0954,189.3663,13118.0
2016-11-22 11:45:00,202.77,203.13,202.69,202.97,6015.0,189.3569,189.6931,189.2822,189.5437,6015.0
2016-11-22 11:50:00,202.82,203.03,202.76,202.77,5400.0,189.4036,189.5997,189.3476,189.3569,5400.0
2016-11-22 11:55:00,202.76,202.92,202.75,202.8,8400.0,189.3476,189.497,189.3382,189.3849,8400.0
2016-11-22 12:00:00,202.81,202.84,202.62,202.67,25658.0,189.3943,189.4223,189.2168,189.2635,25658.0
2016-11-22 12:05:00,202.8,203.14,202.63,202.94,17176.0,189.3849,189.7024,189.2262,189.5157,17176.0
2016-11-22 12:10:00,202.8,203.46,202.66,202.76,16524.0,189.3849,190.0013,189.2542,189.3476,16524.0
2016-11-22 12:15:00,202.75,202.98,202.59,202.75,7910.0,189.3382,189.553,189.1888,189.3382,7910.0
2016-11-22 12:20:00,202.76,202.86,202.63,202.86,13850.0,189.3476,189.441,189.2262,189.441,13850.0
2016-11-22 12:25:00,202.87,202.9,202.69,202.83,9517.0,189.4503,189.4783,189.2822,189.4129,9517.0
2016-11-22 12:30:00,202.84,202.86,202.56,202.65,14820.0,189.4223,189.441,189.1608,189.2448,14820.0
2016-11-22 12:35:00,202.65,202.83,202.64,202.74,2500.0,189.2448,189.4129,189.2355,189.3289,2500.0
2016-11-22 12:40:00,202.78,203.03,202.73,202.97,6173.0,189.3663,189.5997,189.3196,189.5437,6173.0
2016-11-22 12:45:00,202.99,203.04,202.85,202.94,5850.0,189.5624,189.6091,189.4316,189.5157,5850.0
2016-11-22 12:50:00,202.93,203.16,202.86,203.0,8288.0,189.5063,189.7211,189.441,189.5717,8288.0
2016-11-22 12:55:00,202.93,203.5,202.92,203.25,17997.0,189.5063,190.0386,189.497,189.8052,17997.0
2016-11-22 13:00:00,203.11,203.13,202.87,203.06,6344.0,189.6744,189.6931,189.4503,189.6277,6344.0
2016-11-22 13:05:00,203.0,203.05,202.91,203.0,17320.0,189.5717,189.6184,189.4877,189.5717,17320.0
2016-11-22 13:10:00,203.0,203.2,202.99,203.13,5000.0,189.5717,189.7585,189.5624,189.6931,5000.0
2016-11-22 13:15:00,203.17,203.26,202.93,203.01,37860.0,189.7305,189.8145,189.5063,189.581,37860.0
2016-11-22 13:20:00,203.02,203.02,202.92,202.97,3304.0,189.5904,189.5904,189.497,189.5437,3304.0
2016-11-22 13:25:00,203.02,203.21,202.91,203.0,10500.0,189.5904,189.7678,189.4877,189.5717,10500.0
2016-11-22 13:30:00,203.05,203.51,202.94,203.26,39421.0,189.6184,190.048,189.5157,189.8145,39421.0
2016-11-22 13:35:00,203.32,203.35,203.16,203.27,4800.0,189.8705,189.8985,189.7211,189.8238,4800.0
2016-11-22 13:40:00,203.23,203.4,203.16,203.24,4907.0,189.7865,189.9452,189.7211,189.7958,4907.0
2016-11-22 13:45:00,203.24,203.32,203.08,203.14,20094.0,189.7958,189.8705,189.6464,189.7024,20094.0
2016-11-22 13:50:00,203.15,203.4,203.08,203.3,31035.0,189.7118,189.9452,189.6464,189.8519,31035.0
2016-11-22 13:55:00,203.3,203.35,202.95,203.0,8419.0,189.8519,189.8985,189.525,189.5717,8419.0
2016-11-22 14:00:00,202.98,203.1,202.88,203.05,14604.0,189.553,189.6651,189.4596,189.6184,14604.0
2016-11-22 14:05:00,203.03,203.08,202.97,203.03,10403.0,189.5997,189.6464,189.5437,189.5997,10403.0
2016-11-22 14:10:00,203.02,203.13,202.94,203.06,21558.0,189.5904,189.6931,189.5157,189.6277,21558.0
2016-11-22 14:15:00,203.13,203.34,203.05,203.24,5445.0,189.6931,189.8892,189.6184,189.7958,5445.0
2016-11-22 14:20:00,203.23,203.31,202.99,203.03,8158.0,189.7865,189.8612,189.5624,189.5997,8158.0
2016-11-22 14:25:00,203.02,203.17,202.79,202.87,22618.0,189.5904,189.7305,189.3756,189.4503,22618.0
2016-11-22 14:30:00,202.89,203.46,202.84,203.26,41546.0,189.469,190.0013,189.4223,189.8145,41546.0
2016-11-22 14:35:00,203.22,203.39,203.17,203.24,3000.0,189.7771,189.9359,189.7305,189.7958,3000.0
2016-11-22 14:40:00,203.15,203.55,203.09,203.46,6987.0,189.7118,190.0853,189.6557,190.0013,6987.0
2016-11-22 14:45:00,203.46,204.29,203.46,203.85,30325.0,190.0013,190.7764,190.0013,190.3655,30325.0
2016-11-22 14:50:00,203.92,204.12,203.86,204.05,12467.0,190.4308,190.6176,190.3748,190.5522,12467.0
2016-11-22 14:55:00,204.04,204.16,203.78,203.97,12175.0,190.5429,190.655,190.3001,190.4775,12175.0
2016-11-22 15:00:00,203.97,203.99,203.76,203.86,22323.0,190.4775,190.4962,190.2814,190.3748,22323.0
2016-11-22 15:05:00,203.91,204.56,203.85,204.55,16234.0,190.4215,191.0285,190.3655,191.0192,16234.0
2016-11-22 15:10:00,204.54,204.91,204.34,204.39,14406.0,191.0098,191.3554,190.8231,190.8697,14406.0
2016-11-22 15:15:00,204.45,204.67,204.36,204.54,9595.0,190.9258,191.1312,190.8417,191.0098,9595.0
2016-11-22 15:20:00,204.44,205.01,204.4,204.84,50805.0,190.9164,191.4487,190.8791,191.29,50805.0
2016-11-22 15:25:00,204.86,205.14,204.65,204.78,58631.0,191.3087,191.5701,191.1126,191.234,58631.0
2016-11-22 15:30:00,204.67,205.0,204.67,204.76,29718.0,191.1312,191.4394,191.1312,191.2153,29718.0
2016-11-22 15:35:00,204.92,205.37,204.76,205.37,32017.0,191.3647,191.7849,191.2153,191.7849,32017.0
2016-11-22 15:40:00,205.38,205.49,204.98,205.12,40455.0,191.7943,191.897,191.4207,191.5515,40455.0
2016-11-22 15:45:00,205.15,205.49,205.12,205.23,46240.0,191.5795,191.897,191.5515,191.6542,46240.0
2016-11-22 15:50:00,205.21,205.91,205.2,205.5,96860.0,191.6355,192.2892,191.6262,191.9063,96860.0
2016-11-22 15:55:00,205.52,205.87,205.25,205.7,74449.0,191.925,192.2518,191.6729,192.0931,74449.0
2016-11-23 09:30:00,206.66,206.66,205.0,205.45,22831.0,192.9896,192.9896,191.4394,191.8596,22831.0
2016-11-23 09:35:00,205.77,206.38,205.41,205.41,7943.0,192.1585,192.7281,191.8223,191.8223,7943.0
2016-11-23 09:40:00,205.41,205.65,205.15,205.35,7413.0,191.8223,192.0464,191.5795,191.7662,7413.0
2016-11-23 09:45:00,205.15,205.64,205.0,205.25,15713.0,191.5795,192.0371,191.4394,191.6729,15713.0
2016-11-23 09:50:00,205.28,205.28,204.97,205.0,17902.0,191.7009,191.7009,191.4114,191.4394,17902.0
2016-11-23 09:55:00,204.97,205.05,204.08,204.1,7600.0,191.4114,191.4861,190.5803,190.5989,7600.0
2016-11-23 10:00:00,204.03,204.61,203.24,204.45,61322.0,190.5336,191.0752,189.7958,190.9258,61322.0
2016-11-23 10:05:00,204.61,204.61,204.1,204.37,24998.0,191.0752,191.0752,190.5989,190.8511,24998.0
2016-11-23 10:10:00,204.38,205.34,204.37,204.85,12821.0,190.8604,191.7569,190.8511,191.2993,12821.0
2016-11-23 10:15:00,205.0,205.48,204.83,205.27,26980.0,191.4394,191.8876,191.2806,191.6915,26980.0
2016-11-23 10:20:00,205.28,205.58,205.2,205.22,13075.0,191.7009,191.981,191.6262,191.6448,13075.0
2016-11-23 10:25:00,205.25,205.87,205.2,205.76,29150.0,191.6729,192.2518,191.6262,192.1491,29150.0
2016-11-23 10:30:00,205.77,206.33,205.12,205.49,13932.0,192.1585,192.6814,191.5515,191.897,13932.0
2016-11-23 10:35:00,205.33,205.52,204.81,204.85,24456.0,191.7476,191.925,191.262,191.2993,24456.0
2016-11-23 10:40:00,204.85,205.15,204.76,204.9,6567.0,191.2993,191.5795,191.2153,191.346,6567.0
2016-11-23 10:45:00,205.02,205.39,205.0,205.22,5314.0,191.4581,191.8036,191.4394,191.6448,5314.0
2016-11-23 10:50:00,205.16,205.37,205.1,205.14,5896.0,191.5888,191.7849,191.5328,191.5701,5896.0
2016-11-23 10:55:00,205.14,205.44,205.07,205.38,8696.0,191.5701,191.8503,191.5048,191.7943,8696.0
2016-11-23 11:00:00,205.31,205.49,205.25,205.37,4255.0,191.7289,191.897,191.6729,191.7849,4255.0
2016-11-23 11:05:00,205.45,205.46,205.23,205.31,12574.0,191.8596,191.869,191.6542,191.7289,12574.0
2016-11-23 11:10:00,205.27,205.28,205.04,205.25,14059.0,191.6915,191.7009,191.4768,191.6729,14059.0
2016-11-23 11:15:00,205.25,205.4,205.15,205.21,19200.0,191.6729,191.8129,191.5795,191.6355,19200.0
2016-11-23 11:20:00,205.12,205.35,205.1,205.2,28230.0,191.5515,191.7662,191.5328,191.6262,28230.0
2016-11-23 11:25:00,205.2,205.33,205.15,205.25,13866.0,191.6262,191.7476,191.5795,191.6729,13866.0
2016-11-23 11:30:00,205.25,205.41,205.19,205.4,8202.0,191.6729,191.8223,191.6168,191.8129,8202.0
2016-11-23 11:35:00,205.36,205.63,205.35,205.48,8313.0,191.7756,192.0277,191.7662,191.8876,8313.0
2016-11-23 11:40:00,205.55,205.98,205.55,205.82,16197.0,191.953,192.3546,191.953,192.2052,16197.0
2016-11-23 11:45:00,205.83,206.05,205.82,206.05,5407.0,192.2145,192.4199,192.2052,192.4199,5407.0
2016-11-23 11:50:00,206.05,206.21,205.89,206.21,21900.0,192.4199,192.5694,192.2705,192.5694,21900.0
2016-11-23 11:55:00,206.05,206.35,205.99,206.12,25920.0,192.4199,192.7001,192.3639,192.4853,25920.0
2016-11-23 12:00:00,206.13,206.79,206.13,206.77,31552.0,192.4947,193.111,192.4947,193.0923,31552.0
2016-11-23 12:05:00,206.67,207.33,206.47,206.47,31144.0,192.9989,193.6153,192.8122,192.8122,31144.0
2016-11-23 12:10:00,206.47,206.57,205.72,205.81,9951.0,192.8122,192.9055,192.1118,192.1958,9951.0
2016-11-23 12:15:00,205.81,206.26,205.79,206.2,21364.0,192.1958,192.6161,192.1771,192.56,21364.0
2016-11-23 12:20:00,206.14,206.46,206.14,206.46,12397.0,192.504,192.8028,192.504,192.8028,12397.0
2016-11-23 12:25:00,206.41,206.45,205.97,206.14,7195.0,192.7561,192.7935,192.3452,192.504,7195.0
2016-11-23 12:30:00,206.14,206.36,206.08,206.15,10557.0,192.504,192.7094,192.448,192.5133,10557.0
2016-11-23 12:35:00,206.13,206.31,205.89,206.27,9000.0,192.4947,192.6627,192.2705,192.6254,9000.0
2016-11-23 12:40:00,206.18,206.37,206.1,206.34,4357.0,192.5413,192.7188,192.4666,192.6908,4357.0
2016-11-23 12:45:00,206.29,206.29,205.89,205.89,6822.0,192.6441,192.6441,192.2705,192.2705,6822.0
2016-11-23 12:50:00,205.93,206.29,205.91,206.08,8725.0,192.3079,192.6441,192.2892,192.448,8725.0
2016-11-23 12:55:00,206.12,206.14,205.97,205.99,2300.0,192.4853,192.504,192.3452,192.3639,2300.0
2016-11-23 13:00:00,206.0,206.54,205.96,206.54,7991.0,192.3732,192.8775,192.3359,192.8775,7991.0
2016-11-23 13:05:00,206.46,206.79,206.44,206.69,4000.0,192.8028,193.111,192.7841,193.0176,4000.0
2016-11-23 13:10:00,206.71,207.26,206.63,207.26,7260.0,193.0363,193.5499,192.9616,193.5499,7260.0
2016-11-23 13:15:00,207.23,207.28,206.98,207.11,8606.0,193.5219,193.5686,193.2884,193.4098,8606.0
2016-11-23 13:20:00,207.05,207.11,206.95,207.01,9266.0,193.3538,193.4098,193.2604,193.3164,9266.0
2016-11-23 13:25:00,207.04,207.48,207.01,207.26,18616.0,193.3445,193.7553,193.3164,193.5499,18616.0
2016-11-23 13:30:00,207.33,207.88,207.09,207.84,16306.0,193.6153,194.1289,193.3911,194.0915,16306.0
2016-11-23 13:35:00,207.73,207.88,207.36,207.56,57241.0,193.9888,194.1289,193.6433,193.8301,57241.0
2016-11-23 13:40:00,207.49,208.23,207.38,207.43,58020.0,193.7647,194.4557,193.662,193.7087,58020.0
2016-11-23 13:45:00,207.53,207.65,207.4,207.52,16795.0,193.802,193.9141,193.6806,193.7927,16795.0
2016-11-23 13:50:00,207.56,207.63,207.22,207.23,5700.0,193.8301,193.8954,193.5125,193.5219,5700.0
2016-11-23 13:55:00,207.22,207.59,207.22,207.47,12285.0,193.5125,193.8581,193.5125,193.746,12285.0
2016-11-23 14:00:00,207.64,207.72,207.36,207.49,7442.0,193.9048,193.9795,193.6433,193.7647,7442.0
2016-11-23 14:05:00,207.42,207.59,207.36,207.59,9063.0,193.6993,193.8581,193.6433,193.8581,9063.0
2016-11-23 14:10:00,207.58,207.93,207.46,207.93,10997.0,193.8487,194.1756,193.7367,194.1756,10997.0
2016-11-23 14:15:00,207.98,208.25,207.83,208.07,22679.0,194.2223,194.4744,194.0822,194.3063,22679.0
2016-11-23 14:20:00,208.02,208.14,207.36,207.56,116627.0,194.2596,194.3717,193.6433,193.8301,116627.0
2016-11-23 14:25:00,207.52,207.94,207.37,207.94,17931.0,193.7927,194.1849,193.6526,194.1849,17931.0
2016-11-23 14:30:00,207.93,208.01,207.45,207.53,11435.0,194.1756,194.2503,193.7273,193.802,11435.0
2016-11-23 14:35:00,207.48,207.56,207.38,207.47,11777.0,193.7553,193.8301,193.662,193.746,11777.0
2016-11-23 14:40:00,207.4,207.4,206.89,207.1,10115.0,193.6806,193.6806,193.2044,193.4005,10115.0
2016-11-23 14:45:00,207.09,207.33,207.07,207.16,12128.0,193.3911,193.6153,193.3725,193.4565,12128.0
2016-11-23 14:50:00,207.13,207.37,206.85,207.2,13384.0,193.4285,193.6526,193.167,193.4939,13384.0
2016-11-23 14:55:00,207.19,207.29,207.08,207.27,7532.0,193.4845,193.5779,193.3818,193.5592,7532.0
2016-11-23 15:00:00,207.28,207.5,207.13,207.15,10197.0,193.5686,193.774,193.4285,193.4472,10197.0
2016-11-23 15:05:00,207.15,207.27,207.12,207.2,9716.0,193.4472,193.5592,193.4192,193.4939,9716.0
2016-11-23 15:10:00,207.17,207.17,206.86,206.91,39236.0,193.4659,193.4659,193.1764,193.2231,39236.0
2016-11-23 15:15:00,207.0,207.89,206.91,207.81,58197.0,193.3071,194.1382,193.2231,194.0635,58197.0
2016-11-23 15:20:00,207.87,208.11,207.8,207.92,16080.0,194.1196,194.3437,194.0542,194.1662,16080.0
2016-11-23 15:25:00,207.92,208.09,207.86,208.03,19194.0,194.1662,194.325,194.1102,194.269,19194.0
2016-11-23 15:30:00,208.03,208.07,207.47,207.67,14844.0,194.269,194.3063,193.746,193.9328,14844.0
2016-11-23 15:35:00,207.65,207.96,207.5,207.96,17896.0,193.9141,194.2036,193.774,194.2036,17896.0
2016-11-23 15:40:00,207.95,208.21,207.81,207.83,37599.0,194.1943,194.4371,194.0635,194.0822,37599.0
2016-11-23 15:45:00,207.82,207.9,207.49,207.84,24180.0,194.0729,194.1476,193.7647,194.0915,24180.0
2016-11-23 15:50:00,207.78,207.88,207.12,207.23,25643.0,194.0355,194.1289,193.4192,193.5219,25643.0
2016-11-23 15:55:00,207.2,207.8,207.02,207.76,63470.0,193.4939,194.0542,193.3258,194.0168,63470.0
2016-11-25 09:30:00,208.68,208.72,207.4,208.72,6546.0,194.876,194.9133,193.6806,194.9133,6546.0
2016-11-25 09:35:00,208.61,208.61,207.84,208.35,4263.0,194.8106,194.8106,194.0915,194.5678,4263.0
2016-11-25 09:40:00,208.32,208.43,207.83,208.1,14741.0,194.5398,194.6425,194.0822,194.3343,14741.0
2016-11-25 09:45:00,208.1,208.49,207.85,208.49,9611.0,194.3343,194.6985,194.1009,194.6985,9611.0
2016-11-25 09:50:00,208.34,208.81,208.31,208.56,19397.0,194.5585,194.9974,194.5304,194.7639,19397.0
2016-11-25 09:55:00,208.55,208.73,208.43,208.5,6500.0,194.7546,194.9227,194.6425,194.7079,6500.0
2016-11-25 10:00:00,208.49,208.51,207.91,208.0,9803.0,194.6985,194.7172,194.1569,194.241,9803.0
2016-11-25 10:05:00,208.02,208.46,207.91,208.45,12629.0,194.2596,194.6705,194.1569,194.6612,12629.0
2016-11-25 10:10:00,208.59,208.77,208.0,208.0,9214.0,194.7919,194.96,194.241,194.241,9214.0
2016-11-25 10:15:00,207.93,208.13,207.93,208.12,10500.0,194.1756,194.3624,194.1756,194.353,10500.0
2016-11-25 10:20:00,208.13,208.13,207.99,208.01,11700.0,194.3624,194.3624,194.2316,194.2503,11700.0
2016-11-25 10:25:00,208.01,209.18,208.0,208.87,15923.0,194.2503,195.3429,194.241,195.0534,15923.0
2016-11-25 10:30:00,208.68,210.3,208.68,210.15,38164.0,194.876,196.3888,194.876,196.2487,38164.0
2016-11-25 10:35:00,210.09,210.28,209.46,209.85,9562.0,196.1927,196.3701,195.6044,195.9686,9562.0
2016-11-25 10:40:00,209.56,209.78,208.14,208.14,6859.0,195.6978,195.9032,194.3717,194.3717,6859.0
2016-11-25 10:45:00,208.3,208.48,207.89,208.32,10703.0,194.5211,194.6892,194.1382,194.5398,10703.0
2016-11-25 10:50:00,208.31,208.34,207.89,208.07,28026.0,194.5304,194.5585,194.1382,194.3063,28026.0
2016-11-25 10:55:00,207.93,208.08,207.78,207.98,7403.0,194.1756,194.3157,194.0355,194.2223,7403.0
2016-11-25 11:00:00,207.99,208.11,207.92,208.02,1705.0,194.2316,194.3437,194.1662,194.2596,1705.0
2016-11-25 11:05:00,208.02,208.08,207.87,207.87,5495.0,194.2596,194.3157,194.1196,194.1196,5495.0
2016-11-25 11:10:00,207.93,208.13,207.93,208.09,2355.0,194.1756,194.3624,194.1756,194.325,2355.0
2016-11-25 11:15:00,208.04,208.24,208.0,208.17,8100.0,194.2783,194.4651,194.241,194.3997,8100.0
2016-11-25 11:20:00,208.0,208.12,208.0,208.03,1000.0,194.241,194.353,194.241,194.269,1000.0
2016-11-25 11:25:00,207.92,208.12,207.73,207.91,3893.0,194.1662,194.353,193.9888,194.1569,3893.0
2016-11-25 11:30:00,207.94,207.98,207.84,207.98,1698.0,194.1849,194.2223,194.0915,194.2223,1698.0
2016-11-25 11:35:00,207.93,208.19,207.93,208.04,4800.0,194.1756,194.4184,194.1756,194.2783,4800.0
2016-11-25 11:40:00,207.95,208.32,207.92,208.1,6900.0,194.1943,194.5398,194.1662,194.3343,6900.0
2016-11-25 11:45:00,208.03,208.1,207.97,208.09,1556.0,194.269,194.3343,194.2129,194.325,1556.0
2016-11-25 11:50:00,207.95,208.34,207.78,208.34,6700.0,194.1943,194.5585,194.0355,194.5585,6700.0
2016-11-25 11:55:00,208.33,209.46,208.33,208.92,13818.0,194.5491,195.6044,194.5491,195.1001,13818.0
2016-11-25 12:00:00,208.8,208.92,208.07,208.07,2600.0,194.988,195.1001,194.3063,194.3063,2600.0
2016-11-25 12:05:00,208.08,208.32,207.94,208.19,8683.0,194.3157,194.5398,194.1849,194.4184,8683.0
2016-11-25 12:10:00,208.14,208.17,207.96,208.1,3800.0,194.3717,194.3997,194.2036,194.3343,3800.0
2016-11-25 12:15:00,208.02,208.09,207.94,207.94,1446.0,194.2596,194.325,194.1849,194.1849,1446.0
2016-11-25 12:20:00,208.0,208.28,207.94,208.2,11813.0,194.241,194.5024,194.1849,194.4277,11813.0
2016-11-25 12:25:00,208.28,208.57,208.23,208.48,7300.0,194.5024,194.7732,194.4557,194.6892,7300.0
2016-11-25 12:30:00,208.41,208.49,208.15,208.41,9697.0,194.6238,194.6985,194.381,194.6238,9697.0
2016-11-25 12:35:00,208.49,208.61,208.15,208.34,7991.0,194.6985,194.8106,194.381,194.5585,7991.0
2016-11-25 12:40:00,208.23,208.34,207.98,208.01,13016.0,194.4557,194.5585,194.2223,194.2503,13016.0
2016-11-25 12:45:00,208.15,208.25,207.75,207.99,10850.0,194.381,194.4744,194.0075,194.2316,10850.0
2016-11-25 12:50:00,207.99,208.21,207.9,208.03,12013.0,194.2316,194.4371,194.1476,194.269,12013.0
2016-11-25 12:55:00,207.97,208.12,207.85,207.88,32055.0,194.2129,194.353,194.1009,194.1289,32055.0
2016-11-28 09:30:00,207.99,208.57,207.41,208.11,29641.0,194.2316,194.7732,193.69,194.3437,29641.0
2016-11-28 09:35:00,208.03,208.25,207.82,208.04,3500.0,194.269,194.4744,194.0729,194.2783,3500.0
2016-11-28 09:40:00,208.07,208.27,207.91,208.03,9445.0,194.3063,194.4931,194.1569,194.269,9445.0
2016-11-28 09:45:00,208.15,208.2,207.72,208.12,11947.0,194.381,194.4277,193.9795,194.353,11947.0
2016-11-28 09:50:00,208.12,208.22,207.75,208.1,15833.0,194.353,194.4464,194.0075,194.3343,15833.0
2016-11-28 09:55:00,208.1,208.31,207.7,207.8,10401.0,194.3343,194.5304,193.9608,194.0542,10401.0
2016-11-28 10:00:00,207.85,208.09,207.66,208.09,34652.0,194.1009,194.325,193.9234,194.325,34652.0
2016-11-28 10:05:00,208.01,208.2,207.97,208.06,14267.0,194.2503,194.4277,194.2129,194.297,14267.0
2016-11-28 10:10:00,208.11,208.17,207.85,208.12,16085.0,194.3437,194.3997,194.1009,194.353,16085.0
2016-11-28 10:15:00,208.08,208.08,207.82,207.83,11531.0,194.3157,194.3157,194.0729,194.0822,11531.0
2016-11-28 10:20:00,207.86,207.9,207.56,207.74,11843.0,194.1102,194.1476,193.8301,193.9981,11843.0
2016-11-28 10:25:00,207.74,207.8,207.5,207.55,10278.0,193.9981,194.0542,193.774,193.8207,10278.0
2016-11-28 10:30:00,207.55,207.71,207.54,207.61,34489.0,193.8207,193.9701,193.8114,193.8767,34489.0
2016-11-28 10:35:00,207.61,207.61,207.36,207.37,13033.0,193.8767,193.8767,193.6433,193.6526,13033.0
2016-11-28 10:40:00,207.37,207.38,207.0,207.0,26994.0,193.6526,193.662,193.3071,193.3071,26994.0
2016-11-28 10:45:00,207.0,207.46,206.82,207.38,25436.0,193.3071,193.7367,193.139,193.662,25436.0
2016-11-28 10:50:00,207.38,207.44,207.14,207.28,40555.0,193.662,193.718,193.4378,193.5686,40555.0
2016-11-28 10:55:00,207.29,207.39,207.19,207.3,19865.0,193.5779,193.6713,193.4845,193.5873,19865.0
2016-11-28 11:00:00,207.32,207.56,207.31,207.49,10952.0,193.6059,193.8301,193.5966,193.7647,10952.0
2016-11-28 11:05:00,207.51,207.72,207.41,207.64,37690.0,193.7834,193.9795,193.69,193.9048,37690.0
2016-11-28 11:10:00,207.69,207.87,207.6,207.86,13527.0,193.9515,194.1196,193.8674,194.1102,13527.0
2016-11-28 11:15:00,207.79,207.94,207.6,207.8,37445.0,194.0448,194.1849,193.8674,194.0542,37445.0
2016-11-28 11:20:00,207.83,208.08,207.64,207.89,40913.0,194.0822,194.3157,193.9048,194.1382,40913.0
2016-11-28 11:25:00,207.89,208.0,207.66,207.76,19026.0,194.1382,194.241,193.9234,194.0168,19026.0
2016-11-28 11:30:00,207.84,207.84,207.51,207.51,14085.0,194.0915,194.0915,193.7834,193.7834,14085.0
2016-11-28 11:35:00,207.54,207.72,207.54,207.58,9376.0,193.8114,193.9795,193.8114,193.8487,9376.0
2016-11-28 11:40:00,207.59,207.6,207.41,207.57,16675.0,193.8581,193.8674,193.69,193.8394,16675.0
2016-11-28 11:45:00,207.57,207.61,207.41,207.41,8167.0,193.8394,193.8767,193.69,193.69,8167.0
2016-11-28 11:50:00,207.45,207.54,207.4,207.54,2800.0,193.7273,193.8114,193.6806,193.8114,2800.0
2016-11-28 11:55:00,207.47,207.71,207.37,207.52,24528.0,193.746,193.9701,193.6526,193.7927,24528.0
2016-11-28 12:00:00,207.69,207.8,207.54,207.76,1400.0,193.9515,194.0542,193.8114,194.0168,1400.0
2016-11-28 12:05:00,207.79,207.84,207.53,207.63,12435.0,194.0448,194.0915,193.802,193.8954,12435.0
2016-11-28 12:10:00,207.63,207.93,207.63,207.93,6600.0,193.8954,194.1756,193.8954,194.1756,6600.0
2016-11-28 12:15:00,207.84,208.0,207.84,208.0,1900.0,194.0915,194.241,194.0915,194.241,1900.0
2016-11-28 12:20:00,207.98,208.42,207.93,208.35,22288.0,194.2223,194.6332,194.1756,194.5678,22288.0
2016-11-28 12:25:00,208.42,208.42,208.1,208.15,10000.0,194.6332,194.6332,194.3343,194.381,10000.0
2016-11-28 12:30:00,208.21,208.21,207.96,208.04,18270.0,194.4371,194.4371,194.2036,194.2783,18270.0
2016-11-28 12:35:00,208.03,208.15,207.9,208.15,11746.0,194.269,194.381,194.1476,194.381,11746.0
2016-11-28 12:40:00,208.2,208.21,208.14,208.2,4700.0,194.4277,194.4371,194.3717,194.4277,4700.0
2016-11-28 12:45:00,208.2,208.2,208.0,208.03,5200.0,194.4277,194.4277,194.241,194.269,5200.0
2016-11-28 12:50:00,208.02,208.17,208.01,208.06,2800.0,194.2596,194.3997,194.2503,194.297,2800.0
2016-11-28 12:55:00,208.02,208.2,208.02,208.07,6638.0,194.2596,194.4277,194.2596,194.3063,6638.0
2016-11-28 13:00:00,208.08,208.08,207.9,207.98,8400.0,194.3157,194.3157,194.1476,194.2223,8400.0
2016-11-28 13:05:00,207.96,208.15,207.96,208.06,14559.0,194.2036,194.381,194.2036,194.297,14559.0
2016-11-28 13:10:00,208.12,208.18,208.02,208.06,12831.0,194.353,194.409,194.2596,194.297,12831.0
2016-11-28 13:15:00,208.05,208.09,207.99,208.04,5600.0,194.2876,194.325,194.2316,194.2783,5600.0
2016-11-28 13:20:00,208.04,208.22,207.98,207.98,19917.0,194.2783,194.4464,194.2223,194.2223,19917.0
2016-11-28 13:25:00,207.98,208.34,207.98,208.21,30316.0,194.2223,194.5585,194.2223,194.4371,30316.0
2016-11-28 13:30:00,208.24,208.24,208.04,208.07,6455.0,194.4651,194.4651,194.2783,194.3063,6455.0
2016-11-28 13:35:00,208.05,208.18,208.0,208.14,6900.0,194.2876,194.409,194.241,194.3717,6900.0
2016-11-28 13:40:00,208.1,208.17,207.89,208.0,7201.0,194.3343,194.3997,194.1382,194.241,7201.0
2016-11-28 13:45:00,207.9,208.05,207.9,207.97,4000.0,194.1476,194.2876,194.1476,194.2129,4000.0
2016-11-28 13:50:00,208.02,208.07,207.94,208.03,9005.0,194.2596,194.3063,194.1849,194.269,9005.0
2016-11-28 13:55:00,208.05,208.08,207.96,207.98,7098.0,194.2876,194.3157,194.2036,194.2223,7098.0
2016-11-28 14:00:00,208.0,208.1,207.95,207.99,6307.0,194.241,194.3343,194.1943,194.2316,6307.0
2016-11-28 14:05:00,207.95,208.06,207.89,208.06,11700.0,194.1943,194.297,194.1382,194.297,11700.0
2016-11-28 14:10:00,208.04,208.22,207.97,208.08,16800.0,194.2783,194.4464,194.2129,194.3157,16800.0
2016-11-28 14:15:00,208.07,208.19,208.05,208.08,8806.0,194.3063,194.4184,194.2876,194.3157,8806.0
2016-11-28 14:20:00,208.07,208.14,207.99,208.06,7785.0,194.3063,194.3717,194.2316,194.297,7785.0
2016-11-28 14:25:00,208.07,208.07,207.88,207.96,48620.0,194.3063,194.3063,194.1289,194.2036,48620.0
2016-11-28 14:30:00,207.96,208.01,207.91,207.99,12464.0,194.2036,194.2503,194.1569,194.2316,12464.0
2016-11-28 14:35:00,207.91,208.09,207.91,208.05,16507.0,194.1569,194.325,194.1569,194.2876,16507.0
2016-11-28 14:40:00,208.08,208.33,208.03,208.23,29301.0,194.3157,194.5491,194.269,194.4557,29301.0
2016-11-28 14:45:00,208.22,208.6,208.13,208.3,28318.0,194.4464,194.8013,194.3624,194.5211,28318.0
2016-11-28 14:50:00,208.3,208.43,208.17,208.31,89865.0,194.5211,194.6425,194.3997,194.5304,89865.0
2016-11-28 14:55:00,208.36,208.43,208.09,208.23,27975.0,194.5771,194.6425,194.325,194.4557,27975.0
2016-11-28 15:00:00,208.19,208.19,207.89,208.0,24988.0,194.4184,194.4184,194.1382,194.241,24988.0
2016-11-28 15:05:00,208.1,208.13,207.94,208.12,26244.0,194.3343,194.3624,194.1849,194.353,26244.0
2016-11-28 15:10:00,208.12,208.12,207.73,207.78,20219.0,194.353,194.353,193.9888,194.0355,20219.0
2016-11-28 15:15:00,207.7,207.78,207.55,207.69,9055.0,193.9608,194.0355,193.8207,193.9515,9055.0
2016-11-28 15:20:00,207.74,207.8,207.62,207.74,8501.0,193.9981,194.0542,193.8861,193.9981,8501.0
2016-11-28 15:25:00,207.75,207.78,207.6,207.67,14519.0,194.0075,194.0355,193.8674,193.9328,14519.0
2016-11-28 15:30:00,207.64,207.71,207.23,207.52,30915.0,193.9048,193.9701,193.5219,193.7927,30915.0
2016-11-28 15:35:00,207.59,207.68,207.5,207.59,16561.0,193.8581,193.9421,193.774,193.8581,16561.0
2016-11-28 15:40:00,207.52,208.15,207.47,208.1,20141.0,193.7927,194.381,193.746,194.3343,20141.0
2016-11-28 15:45:00,208.1,208.15,207.94,208.08,26846.0,194.3343,194.381,194.1849,194.3157,26846.0
2016-11-28 15:50:00,208.09,208.17,208.03,208.11,23814.0,194.325,194.3997,194.269,194.3437,23814.0
2016-11-28 15:55:00,208.11,208.24,208.02,208.05,35394.0,194.3437,194.4651,194.2596,194.2876,35394.0
2016-11-29 09:30:00,208.71,209.79,208.15,209.67,40490.0,194.904,195.9125,194.381,195.8005,40490.0
2016-11-29 09:35:00,209.7,210.65,209.7,209.8,27309.0,195.8285,196.7157,195.8285,195.9219,27309.0
2016-11-29 09:40:00,209.86,210.21,209.2,209.24,25093.0,195.9779,196.3048,195.3616,195.3989,25093.0
2016-11-29 09:45:00,209.69,209.99,209.31,209.88,17096.0,195.8192,196.0993,195.4643,195.9966,17096.0
2016-11-29 09:50:00,209.79,210.26,209.6,210.08,51262.0,195.9125,196.3515,195.7351,196.1834,51262.0
2016-11-29 09:55:00,209.95,211.57,209.91,211.13,67527.0,196.062,197.5748,196.0246,197.1639,67527.0
2016-11-29 10:00:00,211.25,211.71,211.14,211.61,52179.0,197.276,197.7055,197.1732,197.6122,52179.0
2016-11-29 10:05:00,211.57,211.57,210.46,210.46,21202.0,197.5748,197.5748,196.5382,196.5382,21202.0
2016-11-29 10:10:00,210.42,210.89,210.34,210.44,8681.0,196.5009,196.9398,196.4262,196.5195,8681.0
2016-11-29 10:15:00,210.59,210.88,210.41,210.52,22583.0,196.6596,196.9304,196.4915,196.5943,22583.0
2016-11-29 10:20:00,210.5,210.85,210.48,210.59,22354.0,196.5756,196.9024,196.5569,196.6596,22354.0
2016-11-29 10:25:00,210.6,210.98,210.52,210.59,32990.0,196.669,197.0238,196.5943,196.6596,32990.0
2016-11-29 10:30:00,210.73,210.87,210.56,210.87,10588.0,196.7904,196.9211,196.6316,196.9211,10588.0
2016-11-29 10:35:00,210.86,211.02,210.47,210.97,22160.0,196.9118,197.0612,196.5476,197.0145,22160.0
2016-11-29 10:40:00,210.98,211.23,210.97,211.15,42144.0,197.0238,197.2573,197.0145,197.1826,42144.0
2016-11-29 10:45:00,211.08,211.2,210.84,211.03,31342.0,197.1172,197.2293,196.8931,197.0705,31342.0
2016-11-29 10:50:00,211.03,211.19,210.89,210.89,10246.0,197.0705,197.2199,196.9398,196.9398,10246.0
2016-11-29 10:55:00,211.03,211.03,210.73,210.99,12166.0,197.0705,197.0705,196.7904,197.0332,12166.0
2016-11-29 11:00:00,211.0,211.03,210.81,210.91,7563.0,197.0425,197.0705,196.8651,196.9585,7563.0
2016-11-29 11:05:00,210.95,211.12,210.92,211.01,11174.0,196.9958,197.1546,196.9678,197.0518,11174.0
2016-11-29 11:10:00,211.04,211.04,210.82,210.94,7089.0,197.0799,197.0799,196.8744,196.9865,7089.0
2016-11-29 11:15:00,210.94,211.28,210.84,211.12,27171.0,196.9865,197.304,196.8931,197.1546,27171.0
2016-11-29 11:20:00,211.17,211.33,211.03,211.12,22215.0,197.2013,197.3507,197.0705,197.1546,22215.0
2016-11-29 11:25:00,211.18,211.31,211.0,211.18,18743.0,197.2106,197.332,197.0425,197.2106,18743.0
2016-11-29 11:30:00,211.05,211.15,210.71,211.01,13864.0,197.0892,197.1826,196.7717,197.0518,13864.0
2016-11-29 11:35:00,211.04,211.06,210.55,210.96,12373.0,197.0799,197.0985,196.6223,197.0051,12373.0
2016-11-29 11:40:00,211.01,211.23,210.89,211.14,35231.0,197.0518,197.2573,196.9398,197.1732,35231.0
2016-11-29 11:45:00,211.15,211.15,210.97,211.05,4424.0,197.1826,197.1826,197.0145,197.0892,4424.0
2016-11-29 11:50:00,211.07,211.15,210.91,210.91,3748.0,197.1079,197.1826,196.9585,196.9585,3748.0
2016-11-29 11:55:00,210.97,211.1,210.91,211.06,6212.0,197.0145,197.1359,196.9585,197.0985,6212.0
2016-11-29 12:00:00,210.97,211.14,210.73,211.02,8537.0,197.0145,197.1732,196.7904,197.0612,8537.0
2016-11-29 12:05:00,211.02,211.1,210.95,211.05,14564.0,197.0612,197.1359,196.9958,197.0892,14564.0
2016-11-29 12:10:00,211.05,211.1,210.98,211.05,5041.0,197.0892,197.1359,197.0238,197.0892,5041.0
2016-11-29 12:15:00,211.0,211.13,210.99,211.09,4970.0,197.0425,197.1639,197.0332,197.1265,4970.0
2016-11-29 12:20:00,211.08,211.08,210.84,210.99,11617.0,197.1172,197.1172,196.8931,197.0332,11617.0
2016-11-29 12:25:00,211.02,211.09,210.86,211.04,9049.0,197.0612,197.1265,196.9118,197.0799,9049.0
2016-11-29 12:30:00,210.95,211.02,210.84,210.84,5399.0,196.9958,197.0612,196.8931,196.8931,5399.0
2016-11-29 12:35:00,210.8,211.0,210.78,210.94,3505.0,196.8557,197.0425,196.8371,196.9865,3505.0
2016-11-29 12:40:00,210.91,211.02,210.9,210.94,14900.0,196.9585,197.0612,196.9491,196.9865,14900.0
2016-11-29 12:45:00,210.94,210.97,210.58,210.61,11486.0,196.9865,197.0145,196.6503,196.6783,11486.0
2016-11-29 12:50:00,210.61,210.72,210.58,210.7,6358.0,196.6783,196.781,196.6503,196.7623,6358.0
2016-11-29 12:55:00,210.68,210.81,210.6,210.81,6815.0,196.7437,196.8651,196.669,196.8651,6815.0
2016-11-29 13:00:00,210.81,211.15,210.73,211.06,10656.0,196.8651,197.1826,196.7904,197.0985,10656.0
2016-11-29 13:05:00,211.06,211.06,210.87,210.96,3590.0,197.0985,197.0985,196.9211,197.0051,3590.0
2016-11-29 13:10:00,211.04,211.05,210.88,210.92,1300.0,197.0799,197.0892,196.9304,196.9678,1300.0
2016-11-29 13:15:00,210.86,210.89,210.74,210.77,5628.0,196.9118,196.9398,196.7997,196.8277,5628.0
2016-11-29 13:20:00,210.78,210.92,210.63,210.7,8873.0,196.8371,196.9678,196.697,196.7623,8873.0
2016-11-29 13:25:00,210.69,210.72,210.54,210.54,8000.0,196.753,196.781,196.6129,196.6129,8000.0
2016-11-29 13:30:00,210.55,210.77,210.12,210.6,17277.0,196.6223,196.8277,196.2207,196.669,17277.0
2016-11-29 13:35:00,210.69,210.69,210.09,210.12,7026.0,196.753,196.753,196.1927,196.2207,7026.0
2016-11-29 13:40:00,210.13,210.37,210.11,210.27,9084.0,196.2301,196.4542,196.2114,196.3608,9084.0
2016-11-29 13:45:00,210.26,210.26,210.02,210.04,8689.0,196.3515,196.3515,196.1273,196.146,8689.0
2016-11-29 13:50:00,210.01,210.19,209.87,210.14,13139.0,196.118,196.2861,195.9873,196.2394,13139.0
2016-11-29 13:55:00,210.15,210.19,210.08,210.09,6854.0,196.2487,196.2861,196.1834,196.1927,6854.0
2016-11-29 14:00:00,210.12,210.19,209.89,209.89,9344.0,196.2207,196.2861,196.0059,196.0059,9344.0
2016-11-29 14:05:00,209.89,210.1,209.87,209.87,4253.0,196.0059,196.202,195.9873,195.9873,4253.0
2016-11-29 14:10:00,209.87,209.94,209.83,209.93,10809.0,195.9873,196.0526,195.9499,196.0433,10809.0
2016-11-29 14:15:00,209.91,209.92,209.69,209.75,18418.0,196.0246,196.0339,195.8192,195.8752,18418.0
2016-11-29 14:20:00,209.75,209.87,209.72,209.8,3510.0,195.8752,195.9873,195.8472,195.9219,3510.0
2016-11-29 14:25:00,209.76,209.99,209.76,209.88,8286.0,195.8845,196.0993,195.8845,195.9966,8286.0
2016-11-29 14:30:00,209.93,210.19,209.88,210.14,5300.0,196.0433,196.2861,195.9966,196.2394,5300.0
2016-11-29 14:35:00,210.15,210.36,210.06,210.06,10740.0,196.2487,196.4448,196.1647,196.1647,10740.0
2016-11-29 14:40:00,210.08,210.37,210.07,210.28,15160.0,196.1834,196.4542,196.174,196.3701,15160.0
2016-11-29 14:45:00,210.26,210.43,210.2,210.33,28733.0,196.3515,196.5102,196.2954,196.4168,28733.0
2016-11-29 14:50:00,210.23,210.35,210.02,210.05,11631.0,196.3234,196.4355,196.1273,196.1553,11631.0
2016-11-29 14:55:00,210.05,210.26,210.02,210.2,4433.0,196.1553,196.3515,196.1273,196.2954,4433.0
2016-11-29 15:00:00,210.18,210.4,210.17,210.31,7104.0,196.2767,196.4822,196.2674,196.3981,7104.0
2016-11-29 15:05:00,210.31,210.54,210.17,210.23,8233.0,196.3981,196.6129,196.2674,196.3234,8233.0
2016-11-29 15:10:00,210.23,210.3,210.07,210.07,7705.0,196.3234,196.3888,196.174,196.174,7705.0
2016-11-29 15:15:00,210.07,210.23,210.07,210.12,2019.0,196.174,196.3234,196.174,196.2207,2019.0
2016-11-29 15:20:00,210.17,210.37,210.12,210.15,9153.0,196.2674,196.4542,196.2207,196.2487,9153.0
2016-11-29 15:25:00,210.14,210.28,210.12,210.17,18515.0,196.2394,196.3701,196.2207,196.2674,18515.0
2016-11-29 15:30:00,210.16,210.21,210.05,210.21,15838.0,196.2581,196.3048,196.1553,196.3048,15838.0
2016-11-29 15:35:00,210.06,210.21,209.98,210.12,6300.0,196.1647,196.3048,196.09,196.2207,6300.0
2016-11-29 15:40:00,210.05,210.26,209.99,210.25,28967.0,196.1553,196.3515,196.0993,196.3421,28967.0
2016-11-29 15:45:00,210.22,210.26,210.12,210.23,23049.0,196.3141,196.3515,196.2207,196.3234,23049.0
2016-11-29 15:50:00,210.22,210.31,210.21,210.26,26295.0,196.3141,196.3981,196.3048,196.3515,26295.0
2016-11-29 15:55:00,210.22,210.33,210.12,210.25,79368.0,196.3141,196.4168,196.2207,196.3421,79368.0
2016-11-30 09:30:00,209.65,210.1,209.42,209.47,11911.0,195.7818,196.202,195.567,195.6137,11911.0
2016-11-30 09:35:00,209.47,209.6,208.98,209.47,25400.0,195.6137,195.7351,195.1561,195.6137,25400.0
2016-11-30 09:40:00,209.66,209.96,209.2,209.48,17014.0,195.7911,196.0713,195.3616,195.623,17014.0
2016-11-30 09:45:00,209.56,210.13,209.44,210.0,33568.0,195.6978,196.2301,195.5857,196.1087,33568.0
2016-11-30 09:50:00,209.85,210.66,209.56,209.74,34306.0,195.9686,196.725,195.6978,195.8659,34306.0
2016-11-30 09:55:00,209.68,209.68,208.36,208.74,10669.0,195.8098,195.8098,194.5771,194.932,10669.0
2016-11-30 10:00:00,208.88,209.38,208.33,208.98,19750.0,195.0627,195.5297,194.5491,195.1561,19750.0
2016-11-30 10:05:00,208.81,209.45,208.64,209.23,12907.0,194.9974,195.595,194.8386,195.3896,12907.0
2016-11-30 10:10:00,209.12,209.14,208.77,208.78,2700.0,195.2869,195.3055,194.96,194.9694,2700.0
2016-11-30 10:15:00,208.78,209.15,208.47,209.15,5185.0,194.9694,195.3149,194.6799,195.3149,5185.0
2016-11-30 10:20:00,209.3,209.52,208.94,209.52,3108.0,195.455,195.6604,195.1188,195.6604,3108.0
2016-11-30 10:25:00,209.33,209.56,209.19,209.38,4201.0,195.483,195.6978,195.3522,195.5297,4201.0
2016-11-30 10:30:00,209.39,209.96,209.29,209.82,7246.0,195.539,196.0713,195.4456,195.9406,7246.0
2016-11-30 10:35:00,209.9,210.57,209.6,210.2,17152.0,196.0153,196.6409,195.7351,196.2954,17152.0
2016-11-30 10:40:00,210.2,210.42,210.05,210.16,25926.0,196.2954,196.5009,196.1553,196.2581,25926.0
2016-11-30 10:45:00,210.11,210.25,209.71,209.92,25993.0,196.2114,196.3421,195.8378,196.0339,25993.0
2016-11-30 10:50:00,209.96,210.06,209.68,210.05,7600.0,196.0713,196.1647,195.8098,196.1553,7600.0
2016-11-30 10:55:00,209.94,210.15,209.63,209.78,37310.0,196.0526,196.2487,195.7631,195.9032,37310.0
2016-11-30 11:00:00,209.78,210.1,209.78,210.08,1800.0,195.9032,196.202,195.9032,196.1834,1800.0
2016-11-30 11:05:00,210.08,210.11,209.92,210.04,7050.0,196.1834,196.2114,196.0339,196.146,7050.0
2016-11-30 11:10:00,210.0,210.05,209.97,210.01,1900.0,196.1087,196.1553,196.0806,196.118,1900.0
2016-11-30 11:15:00,210.09,210.13,209.94,210.08,10077.0,196.1927,196.2301,196.0526,196.1834,10077.0
2016-11-30 11:20:00,210.23,210.29,209.95,210.14,7410.0,196.3234,196.3795,196.062,196.2394,7410.0
2016-11-30 11:25:00,210.14,210.45,210.12,210.2,9165.0,196.2394,196.5289,196.2207,196.2954,9165.0
2016-11-30 11:30:00,210.35,210.35,210.03,210.09,7231.0,196.4355,196.4355,196.1367,196.1927,7231.0
2016-11-30 11:35:00,210.2,210.31,210.1,210.16,5496.0,196.2954,196.3981,196.202,196.2581,5496.0
2016-11-30 11:40:00,210.15,210.16,210.04,210.06,2800.0,196.2487,196.2581,196.146,196.1647,2800.0
2016-11-30 11:45:00,210.08,210.2,210.04,210.2,7200.0,196.1834,196.2954,196.146,196.2954,7200.0
2016-11-30 11:50:00,210.18,210.31,210.17,210.31,17900.0,196.2767,196.3981,196.2674,196.3981,17900.0
2016-11-30 11:55:00,210.29,210.31,210.05,210.11,6100.0,196.3795,196.3981,196.1553,196.2114,6100.0
2016-11-30 12:00:00,210.13,210.21,210.01,210.14,6752.0,196.2301,196.3048,196.118,196.2394,6752.0
2016-11-30 12:05:00,210.04,210.26,209.84,209.95,16784.0,196.146,196.3515,195.9592,196.062,16784.0
2016-11-30 12:10:00,210.06,210.06,209.9,209.99,1200.0,196.1647,196.1647,196.0153,196.0993,1200.0
2016-11-30 12:15:00,209.87,210.14,209.79,210.14,3450.0,195.9873,196.2394,195.9125,196.2394,3450.0
2016-11-30 12:20:00,210.02,210.18,210.02,210.15,5249.0,196.1273,196.2767,196.1273,196.2487,5249.0
2016-11-30 12:25:00,210.05,210.08,209.72,209.88,8982.0,196.1553,196.1834,195.8472,195.9966,8982.0
2016-11-30 12:30:00,209.94,209.99,209.91,209.97,800.0,196.0526,196.0993,196.0246,196.0806,800.0
2016-11-30 12:35:00,209.98,210.02,209.52,209.65,5706.0,196.09,196.1273,195.6604,195.7818,5706.0
2016-11-30 12:40:00,209.52,209.57,209.37,209.44,3700.0,195.6604,195.7071,195.5203,195.5857,3700.0
2016-11-30 12:45:00,209.41,209.63,209.08,209.2,18795.0,195.5577,195.7631,195.2495,195.3616,18795.0
2016-11-30 12:50:00,209.32,209.63,209.3,209.61,15629.0,195.4736,195.7631,195.455,195.7445,15629.0
2016-11-30 12:55:00,209.48,209.63,209.47,209.58,2000.0,195.623,195.7631,195.6137,195.7164,2000.0
2016-11-30 13:00:00,209.65,210.0,209.52,209.92,26126.0,195.7818,196.1087,195.6604,196.0339,26126.0
2016-11-30 13:05:00,209.92,210.0,209.92,210.0,1278.0,196.0339,196.1087,196.0339,196.1087,1278.0
2016-11-30 13:10:00,210.07,210.15,210.02,210.15,66750.0,196.174,196.2487,196.1273,196.2487,66750.0
2016-11-30 13:15:00,210.17,210.2,210.03,210.17,18258.0,196.2674,196.2954,196.1367,196.2674,18258.0
2016-11-30 13:20:00,210.16,210.2,210.14,210.17,5023.0,196.2581,196.2954,196.2394,196.2674,5023.0
2016-11-30 13:25:00,210.16,211.49,210.13,210.87,36401.0,196.2581,197.5001,196.2301,196.9211,36401.0
2016-11-30 13:30:00,210.89,210.99,210.84,210.93,3362.0,196.9398,197.0332,196.8931,196.9771,3362.0
2016-11-30 13:35:00,211.0,211.2,210.76,210.8,12442.0,197.0425,197.2293,196.8184,196.8557,12442.0
2016-11-30 13:40:00,210.79,210.96,210.73,210.75,5800.0,196.8464,197.0051,196.7904,196.809,5800.0
2016-11-30 13:45:00,210.76,211.16,210.76,210.96,16468.0,196.8184,197.1919,196.8184,197.0051,16468.0
2016-11-30 13:50:00,210.82,211.18,210.82,210.84,15712.0,196.8744,197.2106,196.8744,196.8931,15712.0
2016-11-30 13:55:00,210.8,210.99,210.8,210.87,6797.0,196.8557,197.0332,196.8557,196.9211,6797.0
2016-11-30 14:00:00,210.84,210.95,210.75,210.79,4545.0,196.8931,196.9958,196.809,196.8464,4545.0
2016-11-30 14:05:00,210.87,210.94,210.74,210.93,10880.0,196.9211,196.9865,196.7997,196.9771,10880.0
2016-11-30 14:10:00,210.94,211.07,210.85,211.02,6041.0,196.9865,197.1079,196.9024,197.0612,6041.0
2016-11-30 14:15:00,210.99,211.07,210.8,210.97,10694.0,197.0332,197.1079,196.8557,197.0145,10694.0
2016-11-30 14:20:00,210.91,211.2,210.9,211.2,7500.0,196.9585,197.2293,196.9491,197.2293,7500.0
2016-11-30 14:25:00,211.19,211.25,211.01,211.12,6878.0,197.2199,197.276,197.0518,197.1546,6878.0
2016-11-30 14:30:00,211.13,211.14,211.07,211.08,6036.0,197.1639,197.1732,197.1079,197.1172,6036.0
2016-11-30 14:35:00,211.07,211.19,210.97,211.07,7786.0,197.1079,197.2199,197.0145,197.1079,7786.0
2016-11-30 14:40:00,211.02,211.03,210.9,210.96,1700.0,197.0612,197.0705,196.9491,197.0051,1700.0
2016-11-30 14:45:00,210.93,211.15,210.9,211.0,5940.0,196.9771,197.1826,196.9491,197.0425,5940.0
2016-11-30 14:50:00,211.05,211.13,210.99,210.99,8569.0,197.0892,197.1639,197.0332,197.0332,8569.0
2016-11-30 14:55:00,210.98,211.17,210.92,210.99,7814.0,197.0238,197.2013,196.9678,197.0332,7814.0
2016-11-30 15:00:00,210.99,211.06,210.85,210.95,8410.0,197.0332,197.0985,196.9024,196.9958,8410.0
2016-11-30 15:05:00,210.94,211.01,210.84,210.84,4180.0,196.9865,197.0518,196.8931,196.8931,4180.0
2016-11-30 15:10:00,210.91,211.09,210.76,210.96,12575.0,196.9585,197.1265,196.8184,197.0051,12575.0
2016-11-30 15:15:00,211.03,211.25,210.94,210.95,17903.0,197.0705,197.276,196.9865,196.9958,17903.0
2016-11-30 15:20:00,211.03,211.19,210.94,211.01,21805.0,197.0705,197.2199,196.9865,197.0518,21805.0
2016-11-30 15:25:00,211.06,211.1,210.87,210.9,14539.0,197.0985,197.1359,196.9211,196.9491,14539.0
2016-11-30 15:30:00,211.0,211.35,210.99,211.35,16153.0,197.0425,197.3694,197.0332,197.3694,16153.0
2016-11-30 15:35:00,211.35,212.46,211.29,212.46,28003.0,197.3694,198.4059,197.3133,198.4059,28003.0
2016-11-30 15:40:00,212.47,212.94,211.72,211.77,28550.0,198.4153,198.8542,197.7149,197.7616,28550.0
2016-11-30 15:45:00,211.73,212.04,211.47,211.95,33900.0,197.7242,198.0137,197.4814,197.9297,33900.0
2016-11-30 15:50:00,211.96,212.79,211.91,212.77,56970.0,197.939,198.7141,197.8923,198.6954,56970.0
2016-11-30 15:55:00,212.72,212.9,212.44,212.68,221404.0,198.6487,198.8168,198.3872,198.6114,221404.0
2016-12-01 09:30:00,211.93,212.49,211.42,212.03,22930.0,197.911,198.4339,197.4347,198.0044,22930.0
2016-12-01 09:35:00,212.15,212.5,212.0,212.33,21984.0,198.1164,198.4433,197.9764,198.2845,21984.0
2016-12-01 09:40:00,212.27,214.02,212.27,213.99,46171.0,198.2285,199.8627,198.2285,199.8347,46171.0
2016-12-01 09:45:00,213.63,214.9,213.62,214.27,30362.0,199.4985,200.6845,199.4892,200.0962,30362.0
2016-12-01 09:50:00,214.26,214.32,211.54,211.61,16507.0,200.0869,200.1429,197.5468,197.6122,16507.0
2016-12-01 09:55:00,211.87,213.26,211.61,213.26,19857.0,197.855,199.153,197.6122,199.153,19857.0
2016-12-01 10:00:00,212.94,212.94,212.14,212.42,23767.0,198.8542,198.8542,198.1071,198.3686,23767.0
2016-12-01 10:05:00,212.28,212.65,212.19,212.61,35192.0,198.2378,198.5834,198.1538,198.546,35192.0
2016-12-01 10:10:00,212.61,212.89,212.25,212.47,29026.0,198.546,198.8075,198.2098,198.4153,29026.0
2016-12-01 10:15:00,212.4,212.97,212.31,212.64,15688.0,198.3499,198.8822,198.2658,198.574,15688.0
2016-12-01 10:20:00,212.8,213.01,212.54,212.95,12769.0,198.7234,198.9195,198.4806,198.8635,12769.0
2016-12-01 10:25:00,212.7,213.04,212.61,212.61,13904.0,198.63,198.9476,198.546,198.546,13904.0
2016-12-01 10:30:00,212.5,213.04,212.46,212.9,25373.0,198.4433,198.9476,198.4059,198.8168,25373.0
2016-12-01 10:35:00,212.9,213.01,212.72,212.78,17331.0,198.8168,198.9195,198.6487,198.7048,17331.0
2016-12-01 10:40:00,212.83,213.0,212.69,212.91,16039.0,198.7514,198.9102,198.6207,198.8262,16039.0
2016-12-01 10:45:00,212.91,213.0,212.62,212.62,9173.0,198.8262,198.9102,198.5553,198.5553,9173.0
2016-12-01 10:50:00,212.83,212.97,212.65,212.82,8362.0,198.7514,198.8822,198.5834,198.7421,8362.0
2016-12-01 10:55:00,212.86,213.32,212.79,213.02,23671.0,198.7795,199.209,198.7141,198.9289,23671.0
2016-12-01 11:00:00,213.05,214.21,213.02,213.29,37132.0,198.9569,200.0402,198.9289,199.181,37132.0
2016-12-01 11:05:00,213.39,213.88,213.19,213.5,13958.0,199.2744,199.732,199.0876,199.3771,13958.0
2016-12-01 11:10:00,213.46,213.7,213.32,213.5,15611.0,199.3398,199.5639,199.209,199.3771,15611.0
2016-12-01 11:15:00,213.52,213.57,213.31,213.42,7961.0,199.3958,199.4425,199.1997,199.3024,7961.0
2016-12-01 11:20:00,213.35,213.89,213.27,213.87,6194.0,199.2371,199.7413,199.1623,199.7227,6194.0
2016-12-01 11:25:00,213.93,214.15,213.55,213.62,14838.0,199.7787,199.9841,199.4238,199.4892,14838.0
2016-12-01 11:30:00,213.69,213.86,213.42,213.78,40356.0,199.5546,199.7133,199.3024,199.6386,40356.0
2016-12-01 11:35:00,213.67,213.93,213.6,213.9,13932.0,199.5359,199.7787,199.4705,199.7507,13932.0
2016-12-01 11:40:00,213.9,215.0,213.89,214.88,47868.0,199.7507,200.7779,199.7413,200.6658,47868.0
2016-12-01 11:45:00,214.83,215.0,214.73,215.0,13961.0,200.6192,200.7779,200.5258,200.7779,13961.0
2016-12-01 11:50:00,214.98,215.39,214.82,214.89,55358.0,200.7592,201.1421,200.6098,200.6752,55358.0
2016-12-01 11:55:00,214.84,214.97,214.63,214.81,16502.0,200.6285,200.7499,200.4324,200.6005,16502.0
2016-12-01 12:00:00,214.81,214.89,214.57,214.82,11900.0,200.6005,200.6752,200.3764,200.6098,11900.0
2016-12-01 12:05:00,214.72,214.86,214.66,214.86,96941.0,200.5164,200.6472,200.4604,200.6472,96941.0
2016-12-01 12:10:00,214.87,215.0,214.75,214.75,25077.0,200.6565,200.7779,200.5444,200.5444,25077.0
2016-12-01 12:15:00,214.8,214.93,214.44,214.5,19442.0,200.5911,200.7125,200.2549,200.311,19442.0
2016-12-01 12:20:00,214.48,214.5,213.85,213.97,11852.0,200.2923,200.311,199.704,199.816,11852.0
2016-12-01 12:25:00,213.97,214.47,213.84,214.47,16764.0,199.816,200.283,199.6946,200.283,16764.0
2016-12-01 12:30:00,214.56,214.6,214.19,214.2,6075.0,200.367,200.4044,200.0215,200.0308,6075.0
2016-12-01 12:35:00,214.42,214.98,214.26,214.93,23095.0,200.2363,200.7592,200.0869,200.7125,23095.0
2016-12-01 12:40:00,214.93,214.93,214.4,214.47,10022.0,200.7125,200.7125,200.2176,200.283,10022.0
2016-12-01 12:45:00,214.43,214.65,214.23,214.37,12740.0,200.2456,200.4511,200.0588,200.1896,12740.0
2016-12-01 12:50:00,214.39,214.71,214.3,214.4,15254.0,200.2083,200.5071,200.1242,200.2176,15254.0
2016-12-01 12:55:00,214.35,214.77,214.35,214.77,28538.0,200.1709,200.5631,200.1709,200.5631,28538.0
2016-12-01 13:00:00,214.7,214.79,214.42,214.51,10447.0,200.4978,200.5818,200.2363,200.3203,10447.0
2016-12-01 13:05:00,214.62,214.76,214.35,214.47,14969.0,200.423,200.5538,200.1709,200.283,14969.0
2016-12-01 13:10:00,214.52,214.59,214.43,214.51,10351.0,200.3297,200.395,200.2456,200.3203,10351.0
2016-12-01 13:15:00,214.44,214.55,214.43,214.5,6993.0,200.2549,200.3577,200.2456,200.311,6993.0
2016-12-01 13:20:00,214.5,214.55,214.35,214.49,90176.0,200.311,200.3577,200.1709,200.3016,90176.0
2016-12-01 13:25:00,214.51,214.55,214.34,214.42,3900.0,200.3203,200.3577,200.1616,200.2363,3900.0
2016-12-01 13:30:00,214.45,214.54,214.25,214.41,62571.0,200.2643,200.3483,200.0775,200.2269,62571.0
2016-12-01 13:35:00,214.39,214.39,214.25,214.31,4412.0,200.2083,200.2083,200.0775,200.1335,4412.0
2016-12-01 13:40:00,214.31,214.45,214.25,214.25,19350.0,200.1335,200.2643,200.0775,200.0775,19350.0
2016-12-01 13:45:00,214.26,214.41,214.25,214.31,5700.0,200.0869,200.2269,200.0775,200.1335,5700.0
2016-12-01 13:50:00,214.27,214.32,214.19,214.25,22831.0,200.0962,200.1429,200.0215,200.0775,22831.0
2016-12-01 13:55:00,214.25,214.3,213.36,213.4,12699.0,200.0775,200.1242,199.2464,199.2837,12699.0
2016-12-01 14:00:00,213.4,213.61,213.24,213.61,18571.0,199.2837,199.4799,199.1343,199.4799,18571.0
2016-12-01 14:05:00,213.61,213.92,213.53,213.53,13314.0,199.4799,199.7693,199.4051,199.4051,13314.0
2016-12-01 14:10:00,213.56,214.06,213.48,214.06,5184.0,199.4332,199.9001,199.3585,199.9001,5184.0
2016-12-01 14:15:00,214.08,214.1,213.6,213.67,14492.0,199.9188,199.9374,199.4705,199.5359,14492.0
2016-12-01 14:20:00,213.72,213.93,213.64,213.87,6754.0,199.5826,199.7787,199.5079,199.7227,6754.0
2016-12-01 14:25:00,213.92,214.31,213.88,214.23,18432.0,199.7693,200.1335,199.732,200.0588,18432.0
2016-12-01 14:30:00,214.25,214.47,214.2,214.45,22844.0,200.0775,200.283,200.0308,200.2643,22844.0
2016-12-01 14:35:00,214.3,214.71,214.3,214.56,25608.0,200.1242,200.5071,200.1242,200.367,25608.0
2016-12-01 14:40:00,214.56,214.59,214.41,214.59,11402.0,200.367,200.395,200.2269,200.395,11402.0
2016-12-01 14:45:00,214.58,214.58,214.03,214.11,4270.0,200.3857,200.3857,199.8721,199.9468,4270.0
2016-12-01 14:50:00,214.13,214.69,214.09,214.43,13105.0,199.9655,200.4884,199.9281,200.2456,13105.0
2016-12-01 14:55:00,214.34,214.7,214.34,214.62,33728.0,200.1616,200.4978,200.1616,200.423,33728.0
2016-12-01 15:00:00,214.68,214.79,214.49,214.7,18411.0,200.4791,200.5818,200.3016,200.4978,18411.0
2016-12-01 15:05:00,214.67,215.2,214.66,215.0,27554.0,200.4697,200.9647,200.4604,200.7779,27554.0
2016-12-01 15:10:00,215.09,215.99,214.98,215.99,23276.0,200.862,201.7024,200.7592,201.7024,23276.0
2016-12-01 15:15:00,215.97,216.06,215.52,215.52,36004.0,201.6837,201.7678,201.2635,201.2635,36004.0
2016-12-01 15:20:00,215.53,215.64,215.29,215.3,26047.0,201.2728,201.3756,201.0487,201.0581,26047.0
2016-12-01 15:25:00,215.48,215.76,215.29,215.64,29434.0,201.2262,201.4876,201.0487,201.3756,29434.0
2016-12-01 15:30:00,215.64,215.68,215.38,215.39,33159.0,201.3756,201.4129,201.1328,201.1421,33159.0
2016-12-01 15:35:00,215.37,215.5,215.1,215.21,41775.0,201.1234,201.2448,200.8713,200.974,41775.0
2016-12-01 15:40:00,215.22,215.26,215.1,215.26,16442.0,200.9834,201.0207,200.8713,201.0207,16442.0
2016-12-01 15:45:00,215.22,216.23,215.19,216.16,63898.0,200.9834,201.9265,200.9553,201.8612,63898.0
2016-12-01 15:50:00,216.16,216.64,215.95,216.56,81024.0,201.8612,202.3094,201.6651,202.2347,81024.0
2016-12-01 15:55:00,216.56,216.92,216.39,216.75,93169.0,202.2347,202.5709,202.076,202.4121,93169.0
2016-12-02 09:30:00,217.0,217.18,215.0,215.3,20528.0,202.6456,202.8137,200.7779,201.0581,20528.0
2016-12-02 09:35:00,215.58,216.59,215.11,216.58,15863.0,201.3195,202.2627,200.8806,202.2534,15863.0
2016-12-02 09:40:00,216.93,217.8,216.32,217.37,32297.0,202.5802,203.3927,202.0106,202.9911,32297.0
2016-12-02 09:45:00,217.45,217.49,216.8,216.91,9833.0,203.0658,203.1032,202.4588,202.5616,9833.0
2016-12-02 09:50:00,216.9,216.9,216.74,216.77,15877.0,202.5522,202.5522,202.4028,202.4308,15877.0
2016-12-02 09:55:00,216.73,216.79,216.12,216.12,3830.0,202.3935,202.4495,201.8238,201.8238,3830.0
2016-12-02 10:00:00,215.87,216.05,215.51,216.03,11157.0,201.5904,201.7584,201.2542,201.7398,11157.0
2016-12-02 10:05:00,216.05,216.19,215.87,216.07,14198.0,201.7584,201.8892,201.5904,201.7771,14198.0
2016-12-02 10:10:00,215.95,216.07,215.52,215.7,8216.0,201.6651,201.7771,201.2635,201.4316,8216.0
2016-12-02 10:15:00,215.68,215.71,215.36,215.45,3441.0,201.4129,201.4409,201.1141,201.1981,3441.0
2016-12-02 10:20:00,215.44,216.09,215.44,216.09,11953.0,201.1888,201.7958,201.1888,201.7958,11953.0
2016-12-02 10:25:00,216.0,216.13,215.39,215.46,12006.0,201.7118,201.8332,201.1421,201.2075,12006.0
2016-12-02 10:30:00,215.31,215.47,214.83,214.91,12695.0,201.0674,201.2168,200.6192,200.6939,12695.0
2016-12-02 10:35:00,214.9,215.14,214.46,214.5,12045.0,200.6845,200.9086,200.2736,200.311,12045.0
2016-12-02 10:40:00,214.37,214.47,213.8,214.27,20491.0,200.1896,200.283,199.6573,200.0962,20491.0
2016-12-02 10:45:00,214.63,214.67,213.87,214.18,16835.0,200.4324,200.4697,199.7227,200.0121,16835.0
2016-12-02 10:50:00,214.16,214.22,213.48,213.48,6856.0,199.9935,200.0495,199.3585,199.3585,6856.0
2016-12-02 10:55:00,213.52,214.0,213.34,213.76,19054.0,199.3958,199.8441,199.2277,199.6199,19054.0
2016-12-02 11:00:00,213.79,214.41,213.61,214.31,18531.0,199.6479,200.2269,199.4799,200.1335,18531.0
2016-12-02 11:05:00,214.38,214.77,214.36,214.47,5972.0,200.1989,200.5631,200.1802,200.283,5972.0
2016-12-02 11:10:00,214.41,214.89,214.4,214.81,5600.0,200.2269,200.6752,200.2176,200.6005,5600.0
2016-12-02 11:15:00,214.72,215.21,214.72,214.98,13003.0,200.5164,200.974,200.5164,200.7592,13003.0
2016-12-02 11:20:00,215.1,215.1,214.91,214.91,500.0,200.8713,200.8713,200.6939,200.6939,500.0
2016-12-02 11:25:00,214.8,214.8,213.48,213.48,17061.0,200.5911,200.5911,199.3585,199.3585,17061.0
2016-12-02 11:30:00,213.61,213.62,212.82,212.94,24001.0,199.4799,199.4892,198.7421,198.8542,24001.0
2016-12-02 11:35:00,213.0,213.19,212.57,213.19,24997.0,198.9102,199.0876,198.5086,199.0876,24997.0
2016-12-02 11:40:00,213.5,213.95,213.32,213.5,10526.0,199.3771,199.7974,199.209,199.3771,10526.0
2016-12-02 11:45:00,213.45,213.98,213.33,213.98,4511.0,199.3304,199.8254,199.2184,199.8254,4511.0
2016-12-02 11:50:00,214.0,214.07,213.51,213.6,4445.0,199.8441,199.9094,199.3865,199.4705,4445.0
2016-12-02 11:55:00,213.56,213.56,213.4,213.4,908.0,199.4332,199.4332,199.2837,199.2837,908.0
2016-12-02 12:00:00,213.49,213.88,213.37,213.82,1565.0,199.3678,199.732,199.2557,199.676,1565.0
2016-12-02 12:05:00,213.88,213.9,213.65,213.65,1836.0,199.732,199.7507,199.5172,199.5172,1836.0
2016-12-02 12:10:00,213.65,213.67,213.28,213.29,2799.0,199.5172,199.5359,199.1717,199.181,2799.0
2016-12-02 12:15:00,213.38,213.4,213.22,213.28,4777.0,199.2651,199.2837,199.1157,199.1717,4777.0
2016-12-02 12:20:00,213.3,213.58,213.3,213.48,5318.0,199.1904,199.4518,199.1904,199.3585,5318.0
2016-12-02 12:25:00,213.59,213.59,213.32,213.5,1900.0,199.4612,199.4612,199.209,199.3771,1900.0
2016-12-02 12:30:00,213.64,214.05,213.64,213.9,1458.0,199.5079,199.8907,199.5079,199.7507,1458.0
2016-12-02 12:35:00,213.93,214.3,213.84,213.93,8383.0,199.7787,200.1242,199.6946,199.7787,8383.0
2016-12-02 12:40:00,213.85,214.04,213.85,213.92,1129.0,199.704,199.8814,199.704,199.7693,1129.0
2016-12-02 12:45:00,213.97,213.99,213.9,213.98,3159.0,199.816,199.8347,199.7507,199.8254,3159.0
2016-12-02 12:50:00,213.96,214.21,213.96,214.01,7207.0,199.8067,200.0402,199.8067,199.8534,7207.0
2016-12-02 12:55:00,213.95,214.06,213.86,213.99,2200.0,199.7974,199.9001,199.7133,199.8347,2200.0
2016-12-02 13:00:00,214.05,214.1,213.93,214.04,5232.0,199.8907,199.9374,199.7787,199.8814,5232.0
2016-12-02 13:05:00,214.04,214.2,213.85,213.86,4102.0,199.8814,200.0308,199.704,199.7133,4102.0
2016-12-02 13:10:00,213.81,213.84,213.6,213.68,2236.0,199.6666,199.6946,199.4705,199.5452,2236.0
2016-12-02 13:15:00,213.61,214.37,213.61,214.2,9720.0,199.4799,200.1896,199.4799,200.0308,9720.0
2016-12-02 13:20:00,214.34,214.34,213.99,213.99,3902.0,200.1616,200.1616,199.8347,199.8347,3902.0
2016-12-02 13:25:00,213.98,214.04,213.92,213.92,2188.0,199.8254,199.8814,199.7693,199.7693,2188.0
2016-12-02 13:30:00,213.92,214.02,213.9,213.99,2500.0,199.7693,199.8627,199.7507,199.8347,2500.0
2016-12-02 13:35:00,213.99,214.08,213.88,213.88,3423.0,199.8347,199.9188,199.732,199.732,3423.0
2016-12-02 13:40:00,213.94,214.23,213.94,214.23,2600.0,199.788,200.0588,199.788,200.0588,2600.0
2016-12-02 13:45:00,214.23,214.23,213.87,214.01,6250.0,200.0588,200.0588,199.7227,199.8534,6250.0
2016-12-02 13:50:00,213.99,214.02,213.92,214.0,2503.0,199.8347,199.8627,199.7693,199.8441,2503.0
2016-12-02 13:55:00,214.0,214.06,213.93,214.0,10298.0,199.8441,199.9001,199.7787,199.8441,10298.0
2016-12-02 14:00:00,214.03,214.1,213.99,214.09,8091.0,199.8721,199.9374,199.8347,199.9281,8091.0
2016-12-02 14:05:00,214.05,214.14,213.93,214.11,18608.0,199.8907,199.9748,199.7787,199.9468,18608.0
2016-12-02 14:10:00,214.11,214.27,213.9,214.1,12520.0,199.9468,200.0962,199.7507,199.9374,12520.0
2016-12-02 14:15:00,214.33,214.67,214.15,214.55,3050.0,200.1522,200.4697,199.9841,200.3577,3050.0
2016-12-02 14:20:00,214.47,214.63,214.17,214.18,14175.0,200.283,200.4324,200.0028,200.0121,14175.0
2016-12-02 14:25:00,214.26,214.26,213.95,214.11,6594.0,200.0869,200.0869,199.7974,199.9468,6594.0
2016-12-02 14:30:00,214.11,214.43,214.11,214.43,3000.0,199.9468,200.2456,199.9468,200.2456,3000.0
2016-12-02 14:35:00,214.63,215.03,214.63,215.0,8474.0,200.4324,200.8059,200.4324,200.7779,8474.0
2016-12-02 14:40:00,214.97,214.97,214.75,214.82,5657.0,200.7499,200.7499,200.5444,200.6098,5657.0
2016-12-02 14:45:00,214.81,215.09,214.6,214.61,7400.0,200.6005,200.862,200.4044,200.4137,7400.0
2016-12-02 14:50:00,214.58,214.58,214.37,214.37,6019.0,200.3857,200.3857,200.1896,200.1896,6019.0
2016-12-02 14:55:00,214.41,214.59,213.99,214.12,16933.0,200.2269,200.395,199.8347,199.9561,16933.0
2016-12-02 15:00:00,214.08,214.11,213.82,214.1,8163.0,199.9188,199.9468,199.676,199.9374,8163.0
2016-12-02 15:05:00,214.0,214.0,213.82,213.91,3238.0,199.8441,199.8441,199.676,199.76,3238.0
2016-12-02 15:10:00,213.95,214.05,213.67,213.67,4600.0,199.7974,199.8907,199.5359,199.5359,4600.0
2016-12-02 15:15:00,213.7,213.81,213.69,213.81,3706.0,199.5639,199.6666,199.5546,199.6666,3706.0
2016-12-02 15:20:00,213.85,213.92,213.6,213.77,9400.0,199.704,199.7693,199.4705,199.6293,9400.0
2016-12-02 15:25:00,213.77,213.82,213.62,213.8,3567.0,199.6293,199.676,199.4892,199.6573,3567.0
2016-12-02 15:30:00,213.88,214.08,213.81,213.81,6814.0,199.732,199.9188,199.6666,199.6666,6814.0
2016-12-02 15:35:00,213.83,214.2,213.73,214.2,15880.0,199.6853,200.0308,199.5919,200.0308,15880.0
2016-12-02 15:40:00,214.19,214.46,214.02,214.46,11691.0,200.0215,200.2736,199.8627,200.2736,11691.0
2016-12-02 15:45:00,214.44,214.67,213.84,213.9,20633.0,200.2549,200.4697,199.6946,199.7507,20633.0
2016-12-02 15:50:00,213.94,213.98,213.61,213.72,34302.0,199.788,199.8254,199.4799,199.5826,34302.0
2016-12-02 15:55:00,213.72,213.8,213.48,213.5,149320.0,199.5826,199.6573,199.3585,199.3771,149320.0
2016-12-05 09:30:00,214.0,214.87,212.41,212.45,9831.0,199.8441,200.6565,198.3592,198.3966,9831.0
2016-12-05 09:35:00,212.43,212.89,211.77,211.84,20678.0,198.3779,198.8075,197.7616,197.8269,20678.0
2016-12-05 09:40:00,212.05,212.06,209.51,210.03,54481.0,198.023,198.0324,195.6511,196.1367,54481.0
2016-12-05 09:45:00,210.04,211.0,209.14,210.81,44451.0,196.146,197.0425,195.3055,196.8651,44451.0
2016-12-05 09:50:00,210.85,211.22,210.11,210.47,30123.0,196.9024,197.248,196.2114,196.5476,30123.0
2016-12-05 09:55:00,210.62,210.63,209.06,209.19,24147.0,196.6876,196.697,195.2308,195.3522,24147.0
2016-12-05 10:00:00,209.19,209.86,208.76,209.15,40611.0,195.3522,195.9779,194.9507,195.3149,40611.0
2016-12-05 10:05:00,209.21,210.17,209.11,210.06,39628.0,195.3709,196.2674,195.2775,196.1647,39628.0
2016-12-05 10:10:00,209.87,210.06,208.34,208.46,51591.0,195.9873,196.1647,194.5585,194.6705,51591.0
2016-12-05 10:15:00,208.53,209.3,208.47,209.11,43164.0,194.7359,195.455,194.6799,195.2775,43164.0
2016-12-05 10:20:00,209.08,209.18,208.31,208.71,27709.0,195.2495,195.3429,194.5304,194.904,27709.0
2016-12-05 10:25:00,208.67,208.98,208.14,208.26,37932.0,194.8666,195.1561,194.3717,194.4838,37932.0
2016-12-05 10:30:00,208.13,208.54,208.0,208.16,21183.0,194.3624,194.7452,194.241,194.3904,21183.0
2016-12-05 10:35:00,208.22,208.93,208.12,208.63,28183.0,194.4464,195.1094,194.353,194.8293,28183.0
2016-12-05 10:40:00,208.51,208.81,208.01,208.11,24398.0,194.7172,194.9974,194.2503,194.3437,24398.0
2016-12-05 10:45:00,208.16,208.16,207.35,207.44,50210.0,194.3904,194.3904,193.6339,193.718,50210.0
2016-12-05 10:50:00,207.43,207.63,206.97,207.31,73454.0,193.7087,193.8954,193.2791,193.5966,73454.0
2016-12-05 10:55:00,207.33,207.87,207.13,207.2,31938.0,193.6153,194.1196,193.4285,193.4939,31938.0
2016-12-05 11:00:00,207.24,207.42,206.69,207.0,39549.0,193.5312,193.6993,193.0176,193.3071,39549.0
2016-12-05 11:05:00,206.91,207.04,206.59,206.93,44774.0,193.2231,193.3445,192.9242,193.2417,44774.0
2016-12-05 11:10:00,207.04,207.63,206.89,207.3,43054.0,193.3445,193.8954,193.2044,193.5873,43054.0
2016-12-05 11:15:00,207.37,207.55,207.26,207.34,42328.0,193.6526,193.8207,193.5499,193.6246,42328.0
2016-12-05 11:20:00,207.53,207.53,207.03,207.2,35044.0,193.802,193.802,193.3351,193.4939,35044.0
2016-12-05 11:25:00,207.2,207.2,206.37,206.41,16311.0,193.4939,193.4939,192.7188,192.7561,16311.0
2016-12-05 11:30:00,206.42,206.97,206.42,206.94,13084.0,192.7655,193.2791,192.7655,193.2511,13084.0
2016-12-05 11:35:00,206.92,208.47,206.89,208.33,25412.0,193.2324,194.6799,193.2044,194.5491,25412.0
2016-12-05 11:40:00,208.41,208.41,207.23,207.37,14120.0,194.6238,194.6238,193.5219,193.6526,14120.0
2016-12-05 11:45:00,207.42,207.42,206.65,206.68,12268.0,193.6993,193.6993,192.9803,193.0083,12268.0
2016-12-05 11:50:00,206.61,206.86,206.5,206.73,15363.0,192.9429,193.1764,192.8402,193.055,15363.0
2016-12-05 11:55:00,206.74,206.81,206.57,206.68,9515.0,193.0643,193.1297,192.9055,193.0083,9515.0
2016-12-05 12:00:00,206.64,206.81,206.4,206.5,11106.0,192.9709,193.1297,192.7468,192.8402,11106.0
2016-12-05 12:05:00,206.52,206.59,206.07,206.14,39957.0,192.8589,192.9242,192.4386,192.504,39957.0
2016-12-05 12:10:00,206.11,206.54,205.66,206.4,38108.0,192.476,192.8775,192.0557,192.7468,38108.0
2016-12-05 12:15:00,206.57,206.82,206.49,206.8,8900.0,192.9055,193.139,192.8308,193.1203,8900.0
2016-12-05 12:20:00,206.74,206.89,206.34,206.77,11085.0,193.0643,193.2044,192.6908,193.0923,11085.0
2016-12-05 12:25:00,206.66,206.86,206.43,206.8,12997.0,192.9896,193.1764,192.7748,193.1203,12997.0
2016-12-05 12:30:00,206.8,207.17,206.69,207.05,11201.0,193.1203,193.4659,193.0176,193.3538,11201.0
2016-12-05 12:35:00,207.06,207.5,206.67,206.67,14947.0,193.3631,193.774,192.9989,192.9989,14947.0
2016-12-05 12:40:00,206.65,206.81,206.28,206.5,7178.0,192.9803,193.1297,192.6347,192.8402,7178.0
2016-12-05 12:45:00,206.59,206.84,206.53,206.57,19500.0,192.9242,193.1577,192.8682,192.9055,19500.0
2016-12-05 12:50:00,206.55,206.7,206.47,206.53,15518.0,192.8869,193.0269,192.8122,192.8682,15518.0
2016-12-05 12:55:00,206.57,206.79,206.45,206.72,11262.0,192.9055,193.111,192.7935,193.0456,11262.0
2016-12-05 13:00:00,206.73,206.84,206.47,206.68,17956.0,193.055,193.1577,192.8122,193.0083,17956.0
2016-12-05 13:05:00,206.4,206.65,206.08,206.53,15325.0,192.7468,192.9803,192.448,192.8682,15325.0
2016-12-05 13:10:00,206.58,206.91,206.5,206.91,10236.0,192.9149,193.2231,192.8402,193.2231,10236.0
2016-12-05 13:15:00,206.91,206.95,206.5,206.5,22211.0,193.2231,193.2604,192.8402,192.8402,22211.0
2016-12-05 13:20:00,206.56,206.6,206.05,206.23,20483.0,192.8962,192.9336,192.4199,192.588,20483.0
2016-12-05 13:25:00,206.1,206.19,205.89,206.0,18606.0,192.4666,192.5507,192.2705,192.3732,18606.0
2016-12-05 13:30:00,206.0,206.27,205.87,205.87,34517.0,192.3732,192.6254,192.2518,192.2518,34517.0
2016-12-05 13:35:00,205.87,206.03,205.28,205.44,20289.0,192.2518,192.4013,191.7009,191.8503,20289.0
2016-12-05 13:40:00,205.52,205.98,205.43,205.72,26460.0,191.925,192.3546,191.841,192.1118,26460.0
2016-12-05 13:45:00,205.7,206.0,205.59,205.89,20053.0,192.0931,192.3732,191.9904,192.2705,20053.0
2016-12-05 13:50:00,205.94,206.28,205.8,205.89,34534.0,192.3172,192.6347,192.1865,192.2705,34534.0
2016-12-05 13:55:00,205.87,205.88,205.32,205.32,5350.0,192.2518,192.2612,191.7382,191.7382,5350.0
2016-12-05 14:00:00,205.36,205.44,204.71,204.99,39604.0,191.7756,191.8503,191.1686,191.4301,39604.0
2016-12-05 14:05:00,205.0,205.63,205.0,205.52,53178.0,191.4394,192.0277,191.4394,191.925,53178.0
2016-12-05 14:10:00,205.56,205.96,205.29,205.87,30642.0,191.9624,192.3359,191.7102,192.2518,30642.0
2016-12-05 14:15:00,205.88,207.31,205.8,206.38,56047.0,192.2612,193.5966,192.1865,192.7281,56047.0
2016-12-05 14:20:00,206.49,206.49,205.88,206.38,26752.0,192.8308,192.8308,192.2612,192.7281,26752.0
2016-12-05 14:25:00,206.38,206.46,205.94,206.0,18304.0,192.7281,192.8028,192.3172,192.3732,18304.0
2016-12-05 14:30:00,205.98,206.2,205.9,205.93,14555.0,192.3546,192.56,192.2799,192.3079,14555.0
2016-12-05 14:35:00,205.98,206.01,205.7,205.82,18882.0,192.3546,192.3826,192.0931,192.2052,18882.0
2016-12-05 14:40:00,205.8,205.82,205.69,205.72,10699.0,192.1865,192.2052,192.0838,192.1118,10699.0
2016-12-05 14:45:00,205.72,205.92,205.7,205.75,20575.0,192.1118,192.2985,192.0931,192.1398,20575.0
2016-12-05 14:50:00,205.75,205.94,205.74,205.87,14400.0,192.1398,192.3172,192.1304,192.2518,14400.0
2016-12-05 14:55:00,205.89,206.11,205.82,206.11,13153.0,192.2705,192.476,192.2052,192.476,13153.0
2016-12-05 15:00:00,206.0,206.09,205.91,206.03,20548.0,192.3732,192.4573,192.2892,192.4013,20548.0
2016-12-05 15:05:00,206.01,206.01,205.65,205.93,15434.0,192.3826,192.3826,192.0464,192.3079,15434.0
2016-12-05 15:10:00,205.91,206.02,205.87,205.97,18003.0,192.2892,192.3919,192.2518,192.3452,18003.0
2016-12-05 15:15:00,206.0,206.53,205.95,206.32,17000.0,192.3732,192.8682,192.3266,192.6721,17000.0
2016-12-05 15:20:00,206.35,207.15,206.3,207.07,34191.0,192.7001,193.4472,192.6534,193.3725,34191.0
2016-12-05 15:25:00,207.07,208.05,206.91,207.77,48623.0,193.3725,194.2876,193.2231,194.0262,48623.0
2016-12-05 15:30:00,207.73,207.96,207.17,207.57,38623.0,193.9888,194.2036,193.4659,193.8394,38623.0
2016-12-05 15:35:00,207.51,207.88,207.37,207.49,24735.0,193.7834,194.1289,193.6526,193.7647,24735.0
2016-12-05 15:40:00,207.53,208.14,207.41,207.99,26944.0,193.802,194.3717,193.69,194.2316,26944.0
2016-12-05 15:45:00,207.98,208.43,207.89,208.34,62132.0,194.2223,194.6425,194.1382,194.5585,62132.0
2016-12-05 15:50:00,208.31,209.43,208.3,209.43,73297.0,194.5304,195.5764,194.5211,195.5764,73297.0
2016-12-05 15:55:00,209.36,209.44,208.74,208.82,242911.0,195.511,195.5857,194.932,195.0067,242911.0
2016-12-06 09:30:00,210.01,210.69,209.67,210.4,11783.0,196.118,196.753,195.8005,196.4822,11783.0
2016-12-06 09:35:00,210.5,210.5,209.6,209.6,7827.0,196.5756,196.5756,195.7351,195.7351,7827.0
2016-12-06 09:40:00,209.9,209.97,209.06,209.58,3935.0,196.0153,196.0806,195.2308,195.7164,3935.0
2016-12-06 09:45:00,209.56,209.78,208.79,208.79,4644.0,195.6978,195.9032,194.9787,194.9787,4644.0
2016-12-06 09:50:00,208.8,208.8,208.0,208.0,8544.0,194.988,194.988,194.241,194.241,8544.0
2016-12-06 09:55:00,208.0,208.0,207.47,207.52,8593.0,194.241,194.241,193.746,193.7927,8593.0
2016-12-06 10:00:00,207.42,207.76,207.0,207.61,5928.0,193.6993,194.0168,193.3071,193.8767,5928.0
2016-12-06 10:05:00,207.76,207.76,207.1,207.28,4335.0,194.0168,194.0168,193.4005,193.5686,4335.0
2016-12-06 10:10:00,207.46,207.76,206.79,206.79,8062.0,193.7367,194.0168,193.111,193.111,8062.0
2016-12-06 10:15:00,206.77,206.99,206.03,206.14,19639.0,193.0923,193.2978,192.4013,192.504,19639.0
2016-12-06 10:20:00,206.03,206.16,204.35,204.58,52735.0,192.4013,192.5227,190.8324,191.0472,52735.0
2016-12-06 10:25:00,204.53,205.93,204.3,205.6,80900.0,191.0005,192.3079,190.7857,191.9997,80900.0
2016-12-06 10:30:00,205.61,205.99,205.47,205.67,23160.0,192.009,192.3639,191.8783,192.0651,23160.0
2016-12-06 10:35:00,205.62,205.66,205.11,205.28,13081.0,192.0184,192.0557,191.5421,191.7009,13081.0
2016-12-06 10:40:00,205.27,205.27,204.55,205.07,24915.0,191.6915,191.6915,191.0192,191.5048,24915.0
2016-12-06 10:45:00,205.07,205.15,204.52,204.65,17075.0,191.5048,191.5795,190.9912,191.1126,17075.0
2016-12-06 10:50:00,204.64,204.96,204.33,204.33,26689.0,191.1032,191.402,190.8137,190.8137,26689.0
2016-12-06 10:55:00,204.33,204.45,203.47,203.47,47971.0,190.8137,190.9258,190.0106,190.0106,47971.0
2016-12-06 11:00:00,203.45,204.25,203.0,204.02,80998.0,189.9919,190.739,189.5717,190.5242,80998.0
2016-12-06 11:05:00,204.11,204.28,203.62,203.63,48918.0,190.6083,190.767,190.1507,190.16,48918.0
2016-12-06 11:10:00,203.45,203.62,202.52,202.6,55613.0,189.9919,190.1507,189.1234,189.1982,55613.0
2016-12-06 11:15:00,202.6,202.98,202.51,202.76,28350.0,189.1982,189.553,189.1141,189.3476,28350.0
2016-12-06 11:20:00,202.64,202.92,202.56,202.68,30741.0,189.2355,189.497,189.1608,189.2729,30741.0
2016-12-06 11:25:00,202.56,202.6,202.16,202.38,24474.0,189.1608,189.1982,188.7873,188.9927,24474.0
2016-12-06 11:30:00,202.59,203.41,202.49,203.41,44198.0,189.1888,189.9546,189.0954,189.9546,44198.0
2016-12-06 11:35:00,203.27,204.56,203.23,204.41,35998.0,189.8238,191.0285,189.7865,190.8884,35998.0
2016-12-06 11:40:00,204.58,204.9,204.06,204.28,36223.0,191.0472,191.346,190.5616,190.767,36223.0
2016-12-06 11:45:00,204.27,204.38,203.96,204.1,14215.0,190.7577,190.8604,190.4682,190.5989,14215.0
2016-12-06 11:50:00,204.11,204.19,203.84,204.0,23834.0,190.6083,190.683,190.3561,190.5055,23834.0
2016-12-06 11:55:00,204.0,204.43,203.99,204.3,13992.0,190.5055,190.9071,190.4962,190.7857,13992.0
2016-12-06 12:00:00,204.17,204.45,204.17,204.3,4400.0,190.6643,190.9258,190.6643,190.7857,4400.0
2016-12-06 12:05:00,204.29,204.5,204.24,204.4,18790.0,190.7764,190.9725,190.7297,190.8791,18790.0
2016-12-06 12:10:00,204.49,204.99,204.37,204.9,24878.0,190.9631,191.4301,190.8511,191.346,24878.0
2016-12-06 12:15:00,204.9,206.33,204.87,205.78,28936.0,191.346,192.6814,191.318,192.1678,28936.0
2016-12-06 12:20:00,205.71,205.93,204.91,204.91,23149.0,192.1024,192.3079,191.3554,191.3554,23149.0
2016-12-06 12:25:00,204.9,205.09,204.58,204.58,6820.0,191.346,191.5234,191.0472,191.0472,6820.0
2016-12-06 12:30:00,204.62,204.95,204.38,204.53,22097.0,191.0845,191.3927,190.8604,191.0005,22097.0
2016-12-06 12:35:00,204.53,204.85,204.19,204.75,21802.0,191.0005,191.2993,190.683,191.2059,21802.0
2016-12-06 12:40:00,204.78,205.6,204.77,205.46,7502.0,191.234,191.9997,191.2246,191.869,7502.0
2016-12-06 12:45:00,205.49,205.54,205.16,205.25,8982.0,191.897,191.9437,191.5888,191.6729,8982.0
2016-12-06 12:50:00,205.25,205.3,205.03,205.09,4575.0,191.6729,191.7196,191.4674,191.5234,4575.0
2016-12-06 12:55:00,205.08,205.34,204.63,204.84,16687.0,191.5141,191.7569,191.0939,191.29,16687.0
2016-12-06 13:00:00,204.85,205.42,204.75,205.37,10995.0,191.2993,191.8316,191.2059,191.7849,10995.0
2016-12-06 13:05:00,205.44,205.49,204.73,204.73,6001.0,191.8503,191.897,191.1873,191.1873,6001.0
2016-12-06 13:10:00,204.7,204.74,204.23,204.23,16457.0,191.1592,191.1966,190.7203,190.7203,16457.0
2016-12-06 13:15:00,204.3,204.44,204.08,204.24,20515.0,190.7857,190.9164,190.5803,190.7297,20515.0
2016-12-06 13:20:00,204.3,204.33,203.94,203.98,9731.0,190.7857,190.8137,190.4495,190.4869,9731.0
2016-12-06 13:25:00,203.99,204.72,203.99,204.72,17161.0,190.4962,191.1779,190.4962,191.1779,17161.0
2016-12-06 13:30:00,204.56,204.78,204.39,204.62,6200.0,191.0285,191.234,190.8697,191.0845,6200.0
2016-12-06 13:35:00,204.66,204.84,204.64,204.7,4100.0,191.1219,191.29,191.1032,191.1592,4100.0
2016-12-06 13:40:00,204.81,205.07,204.57,205.07,34555.0,191.262,191.5048,191.0378,191.5048,34555.0
2016-12-06 13:45:00,205.37,206.1,205.27,205.88,16181.0,191.7849,192.4666,191.6915,192.2612,16181.0
2016-12-06 13:50:00,205.78,205.78,205.31,205.5,22116.0,192.1678,192.1678,191.7289,191.9063,22116.0
2016-12-06 13:55:00,205.49,205.59,205.31,205.59,12094.0,191.897,191.9904,191.7289,191.9904,12094.0
2016-12-06 14:00:00,205.5,205.5,205.2,205.31,8595.0,191.9063,191.9063,191.6262,191.7289,8595.0
2016-12-06 14:05:00,205.27,205.98,205.2,205.91,7459.0,191.6915,192.3546,191.6262,192.2892,7459.0
2016-12-06 14:10:00,205.99,206.78,205.99,206.13,18752.0,192.3639,193.1017,192.3639,192.4947,18752.0
2016-12-06 14:15:00,206.15,206.44,205.97,206.0,11948.0,192.5133,192.7841,192.3452,192.3732,11948.0
2016-12-06 14:20:00,206.01,206.97,205.97,206.7,16962.0,192.3826,193.2791,192.3452,193.0269,16962.0
2016-12-06 14:25:00,206.76,206.8,206.0,206.11,13955.0,193.083,193.1203,192.3732,192.476,13955.0
2016-12-06 14:30:00,206.1,206.8,206.1,206.54,8849.0,192.4666,193.1203,192.4666,192.8775,8849.0
2016-12-06 14:35:00,206.53,206.54,205.89,205.89,11500.0,192.8682,192.8775,192.2705,192.2705,11500.0
2016-12-06 14:40:00,205.82,206.68,205.76,206.67,12740.0,192.2052,193.0083,192.1491,192.9989,12740.0
2016-12-06 14:45:00,206.64,206.64,205.93,205.97,18013.0,192.9709,192.9709,192.3079,192.3452,18013.0
2016-12-06 14:50:00,206.05,206.05,205.26,205.39,23083.0,192.4199,192.4199,191.6822,191.8036,23083.0
2016-12-06 14:55:00,205.41,205.54,205.23,205.29,12508.0,191.8223,191.9437,191.6542,191.7102,12508.0
2016-12-06 15:00:00,205.32,205.39,204.98,205.27,14772.0,191.7382,191.8036,191.4207,191.6915,14772.0
2016-12-06 15:05:00,205.26,205.26,204.72,204.75,12243.0,191.6822,191.6822,191.1779,191.2059,12243.0
2016-12-06 15:10:00,204.91,204.91,204.65,204.65,7443.0,191.3554,191.3554,191.1126,191.1126,7443.0
2016-12-06 15:15:00,204.64,204.68,203.72,204.15,17544.0,191.1032,191.1406,190.2441,190.6456,17544.0
2016-12-06 15:20:00,204.42,204.42,204.03,204.12,12283.0,190.8978,190.8978,190.5336,190.6176,12283.0
2016-12-06 15:25:00,204.07,204.55,203.84,204.46,23709.0,190.5709,191.0192,190.3561,190.9351,23709.0
2016-12-06 15:30:00,204.46,204.73,204.07,204.48,18495.0,190.9351,191.1873,190.5709,190.9538,18495.0
2016-12-06 15:35:00,204.46,204.8,204.01,204.11,33080.0,190.9351,191.2526,190.5149,190.6083,33080.0
2016-12-06 15:40:00,204.17,204.37,203.86,204.01,33208.0,190.6643,190.8511,190.3748,190.5149,33208.0
2016-12-06 15:45:00,203.95,204.13,203.58,203.71,40782.0,190.4589,190.6269,190.1133,190.2347,40782.0
2016-12-06 15:50:00,203.76,204.03,203.73,203.89,54780.0,190.2814,190.5336,190.2534,190.4028,54780.0
2016-12-06 15:55:00,203.89,204.75,203.88,204.28,118237.0,190.4028,191.2059,190.3935,190.767,118237.0
2016-12-07 09:30:00,203.4,203.99,202.01,203.3,48996.0,189.9452,190.4962,188.6472,189.8519,48996.0
2016-12-07 09:35:00,203.31,204.8,202.69,204.62,78736.0,189.8612,191.2526,189.2822,191.0845,78736.0
2016-12-07 09:40:00,204.36,204.71,203.52,203.73,90059.0,190.8417,191.1686,190.0573,190.2534,90059.0
2016-12-07 09:45:00,204.06,204.06,202.79,203.1,41595.0,190.5616,190.5616,189.3756,189.6651,41595.0
2016-12-07 09:50:00,203.14,204.16,202.75,204.13,32836.0,189.7024,190.655,189.3382,190.6269,32836.0
2016-12-07 09:55:00,204.11,204.21,202.66,203.33,30708.0,190.6083,190.7017,189.2542,189.8799,30708.0
2016-12-07 10:00:00,203.26,203.37,202.73,203.0,30444.0,189.8145,189.9172,189.3196,189.5717,30444.0
2016-12-07 10:05:00,203.02,203.4,202.6,203.04,42835.0,189.5904,189.9452,189.1982,189.6091,42835.0
2016-12-07 10:10:00,203.01,203.73,202.71,202.75,30060.0,189.581,190.2534,189.3009,189.3382,30060.0
2016-12-07 10:15:00,202.72,203.1,202.44,202.61,32136.0,189.3102,189.6651,189.0487,189.2075,32136.0
2016-12-07 10:20:00,202.75,202.75,202.04,202.4,77079.0,189.3382,189.3382,188.6752,189.0114,77079.0
2016-12-07 10:25:00,202.38,202.53,201.89,202.03,29781.0,188.9927,189.1328,188.5351,188.6659,29781.0
2016-12-07 10:30:00,202.0,202.67,201.93,202.47,37560.0,188.6378,189.2635,188.5725,189.0768,37560.0
2016-12-07 10:35:00,202.48,202.51,202.11,202.35,18204.0,189.0861,189.1141,188.7406,188.9647,18204.0
2016-12-07 10:40:00,202.31,203.1,202.31,203.09,37349.0,188.9273,189.6651,188.9273,189.6557,37349.0
2016-12-07 10:45:00,203.02,203.13,201.92,202.14,64196.0,189.5904,189.6931,188.5631,188.7686,64196.0
2016-12-07 10:50:00,202.16,202.17,201.64,201.67,19557.0,188.7873,188.7966,188.3017,188.3297,19557.0
2016-12-07 10:55:00,201.67,202.27,201.56,202.17,21691.0,188.3297,188.89,188.227,188.7966,21691.0
2016-12-07 11:00:00,202.21,202.37,201.73,201.82,46682.0,188.834,188.9834,188.3857,188.4698,46682.0
2016-12-07 11:05:00,201.88,202.13,201.87,202.05,33751.0,188.5258,188.7592,188.5164,188.6845,33751.0
2016-12-07 11:10:00,202.04,202.22,201.63,202.0,30447.0,188.6752,188.8433,188.2923,188.6378,30447.0
2016-12-07 11:15:00,202.0,202.11,201.73,201.84,16381.0,188.6378,188.7406,188.3857,188.4884,16381.0
2016-12-07 11:20:00,201.81,201.97,201.26,201.26,13561.0,188.4604,188.6098,187.9468,187.9468,13561.0
2016-12-07 11:25:00,201.34,201.89,200.97,201.89,36334.0,188.0215,188.5351,187.676,188.5351,36334.0
2016-12-07 11:30:00,201.81,202.06,201.72,201.72,11550.0,188.4604,188.6939,188.3764,188.3764,11550.0
2016-12-07 11:35:00,201.74,201.8,201.41,201.51,6000.0,188.395,188.4511,188.0869,188.1803,6000.0
2016-12-07 11:40:00,201.46,201.63,201.4,201.59,16286.0,188.1336,188.2923,188.0775,188.255,16286.0
2016-12-07 11:45:00,201.61,202.08,201.43,201.9,41593.0,188.2736,188.7126,188.1056,188.5445,41593.0
2016-12-07 11:50:00,201.98,202.09,201.6,202.09,22298.0,188.6192,188.7219,188.2643,188.7219,22298.0
2016-12-07 11:55:00,202.19,202.89,202.11,202.8,48925.0,188.8153,189.469,188.7406,189.3849,48925.0
2016-12-07 12:00:00,202.7,202.7,202.09,202.17,23900.0,189.2915,189.2915,188.7219,188.7966,23900.0
2016-12-07 12:05:00,202.03,202.5,201.93,201.99,19940.0,188.6659,189.1048,188.5725,188.6285,19940.0
2016-12-07 12:10:00,202.04,202.05,201.64,201.71,15633.0,188.6752,188.6845,188.3017,188.367,15633.0
2016-12-07 12:15:00,201.71,201.85,201.63,201.85,9618.0,188.367,188.4978,188.2923,188.4978,9618.0
2016-12-07 12:20:00,201.86,201.89,201.57,201.68,3972.0,188.5071,188.5351,188.2363,188.339,3972.0
2016-12-07 12:25:00,201.68,202.33,201.58,202.09,37784.0,188.339,188.946,188.2456,188.7219,37784.0
2016-12-07 12:30:00,201.96,202.11,201.2,201.2,18111.0,188.6005,188.7406,187.8908,187.8908,18111.0
2016-12-07 12:35:00,201.18,201.32,200.93,201.25,20714.0,187.8721,188.0028,187.6386,187.9375,20714.0
2016-12-07 12:40:00,201.2,201.45,200.93,200.99,19891.0,187.8908,188.1242,187.6386,187.6947,19891.0
2016-12-07 12:45:00,200.88,201.3,200.87,201.26,36006.0,187.5919,187.9842,187.5826,187.9468,36006.0
2016-12-07 12:50:00,201.17,201.26,200.72,200.89,22366.0,187.8628,187.9468,187.4425,187.6013,22366.0
2016-12-07 12:55:00,200.98,201.03,200.68,201.0,25469.0,187.6853,187.732,187.4052,187.704,25469.0
2016-12-07 13:00:00,201.0,201.02,200.79,200.91,22733.0,187.704,187.7227,187.5079,187.6199,22733.0
2016-12-07 13:05:00,200.9,201.12,200.86,201.12,16141.0,187.6106,187.8161,187.5733,187.8161,16141.0
2016-12-07 13:10:00,201.14,201.2,200.81,200.81,14859.0,187.8347,187.8908,187.5266,187.5266,14859.0
2016-12-07 13:15:00,200.8,200.93,200.71,200.85,7418.0,187.5172,187.6386,187.4332,187.5639,7418.0
2016-12-07 13:20:00,200.83,201.74,200.54,201.09,37383.0,187.5452,188.395,187.2744,187.788,37383.0
2016-12-07 13:25:00,201.12,201.29,200.76,201.05,44358.0,187.8161,187.9748,187.4799,187.7507,44358.0
2016-12-07 13:30:00,201.09,201.2,200.95,201.09,20206.0,187.788,187.8908,187.6573,187.788,20206.0
2016-12-07 13:35:00,201.09,201.12,200.99,201.03,30615.0,187.788,187.8161,187.6947,187.732,30615.0
2016-12-07 13:40:00,201.01,201.24,200.97,200.97,17504.0,187.7133,187.9281,187.676,187.676,17504.0
2016-12-07 13:45:00,201.06,201.57,201.03,201.57,28093.0,187.76,188.2363,187.732,188.2363,28093.0
2016-12-07 13:50:00,201.61,201.71,201.21,201.44,20393.0,188.2736,188.367,187.9001,188.1149,20393.0
2016-12-07 13:55:00,201.45,201.57,201.27,201.32,18003.0,188.1242,188.2363,187.9561,188.0028,18003.0
2016-12-07 14:00:00,201.32,201.4,201.15,201.28,18320.0,188.0028,188.0775,187.8441,187.9655,18320.0
2016-12-07 14:05:00,201.29,201.31,201.18,201.26,15066.0,187.9748,187.9935,187.8721,187.9468,15066.0
2016-12-07 14:10:00,201.25,202.23,201.16,202.1,41314.0,187.9375,188.8526,187.8534,188.7312,41314.0
2016-12-07 14:15:00,202.07,203.58,202.07,203.01,52094.0,188.7032,190.1133,188.7032,189.581,52094.0
2016-12-07 14:20:00,203.07,203.38,202.82,203.3,29498.0,189.6371,189.9266,189.4036,189.8519,29498.0
2016-12-07 14:25:00,203.33,203.35,202.54,202.78,22014.0,189.8799,189.8985,189.1421,189.3663,22014.0
2016-12-07 14:30:00,202.72,203.11,202.7,202.77,21388.0,189.3102,189.6744,189.2915,189.3569,21388.0
2016-12-07 14:35:00,202.83,203.08,202.65,202.93,14600.0,189.4129,189.6464,189.2448,189.5063,14600.0
2016-12-07 14:40:00,202.92,203.85,202.88,203.53,29638.0,189.497,190.3655,189.4596,190.0666,29638.0
2016-12-07 14:45:00,203.54,203.88,203.28,203.88,17873.0,190.076,190.3935,189.8332,190.3935,17873.0
2016-12-07 14:50:00,203.88,204.12,203.6,203.92,20311.0,190.3935,190.6176,190.132,190.4308,20311.0
2016-12-07 14:55:00,203.92,204.0,203.73,203.82,11640.0,190.4308,190.5055,190.2534,190.3375,11640.0
2016-12-07 15:00:00,203.82,203.94,203.72,203.72,6900.0,190.3375,190.4495,190.2441,190.2441,6900.0
2016-12-07 15:05:00,203.73,203.76,203.64,203.7,16646.0,190.2534,190.2814,190.1694,190.2254,16646.0
2016-12-07 15:10:00,203.68,203.69,203.34,203.51,17227.0,190.2067,190.2161,189.8892,190.048,17227.0
2016-12-07 15:15:00,203.58,203.74,203.47,203.56,14523.0,190.1133,190.2627,190.0106,190.0947,14523.0
2016-12-07 15:20:00,203.53,203.58,203.09,203.09,13758.0,190.0666,190.1133,189.6557,189.6557,13758.0
2016-12-07 15:25:00,203.21,203.67,203.09,203.62,13633.0,189.7678,190.1974,189.6557,190.1507,13633.0
2016-12-07 15:30:00,203.62,203.65,203.17,203.3,26013.0,190.1507,190.1787,189.7305,189.8519,26013.0
2016-12-07 15:35:00,203.35,203.36,202.87,202.92,16170.0,189.8985,189.9079,189.4503,189.497,16170.0
2016-12-07 15:40:00,202.95,203.15,202.73,203.05,18251.0,189.525,189.7118,189.3196,189.6184,18251.0
2016-12-07 15:45:00,202.99,203.05,202.54,202.66,23998.0,189.5624,189.6184,189.1421,189.2542,23998.0
2016-12-07 15:50:00,202.63,203.04,202.45,202.73,33156.0,189.2262,189.6091,189.0581,189.3196,33156.0
2016-12-07 15:55:00,202.76,203.16,202.61,202.97,67462.0,189.3476,189.7211,189.2075,189.5437,67462.0
2016-12-08 09:30:00,202.62,203.95,202.13,202.48,22931.0,189.2168,190.4589,188.7592,189.0861,22931.0
2016-12-08 09:35:00,202.8,203.48,202.7,203.05,16478.0,189.3849,190.0199,189.2915,189.6184,16478.0
2016-12-08 09:40:00,203.01,203.13,202.64,202.71,2900.0,189.581,189.6931,189.2355,189.3009,2900.0
2016-12-08 09:45:00,202.92,203.87,202.74,203.36,20853.0,189.497,190.3841,189.3289,189.9079,20853.0
2016-12-08 09:50:00,203.37,203.43,203.03,203.41,4000.0,189.9172,189.9733,189.5997,189.9546,4000.0
2016-12-08 09:55:00,203.35,203.67,203.12,203.49,10750.0,189.8985,190.1974,189.6838,190.0293,10750.0
2016-12-08 10:00:00,203.45,203.56,203.3,203.4,3900.0,189.9919,190.0947,189.8519,189.9452,3900.0
2016-12-08 10:05:00,203.5,203.67,203.32,203.33,5302.0,190.0386,190.1974,189.8705,189.8799,5302.0
2016-12-08 10:10:00,203.44,203.63,203.34,203.45,2007.0,189.9826,190.16,189.8892,189.9919,2007.0
2016-12-08 10:15:00,203.56,203.56,203.56,203.56,200.0,190.0947,190.0947,190.0947,190.0947,200.0
2016-12-08 10:20:00,203.6,203.91,203.32,203.5,13110.0,190.132,190.4215,189.8705,190.0386,13110.0
2016-12-08 10:25:00,203.42,204.12,203.36,204.11,13860.0,189.9639,190.6176,189.9079,190.6083,13860.0
2016-12-08 10:30:00,204.03,204.47,203.78,204.04,18197.0,190.5336,190.9445,190.3001,190.5429,18197.0
2016-12-08 10:35:00,204.01,204.33,203.93,204.17,21895.0,190.5149,190.8137,190.4402,190.6643,21895.0
2016-12-08 10:40:00,204.17,204.45,203.9,203.9,20924.0,190.6643,190.9258,190.4122,190.4122,20924.0
2016-12-08 10:45:00,203.9,204.43,203.76,204.18,22912.0,190.4122,190.9071,190.2814,190.6736,22912.0
2016-12-08 10:50:00,204.15,204.15,203.72,203.93,4211.0,190.6456,190.6456,190.2441,190.4402,4211.0
2016-12-08 10:55:00,203.92,204.15,203.9,204.15,2151.0,190.4308,190.6456,190.4122,190.6456,2151.0
2016-12-08 11:00:00,204.27,204.85,204.11,204.8,11299.0,190.7577,191.2993,190.6083,191.2526,11299.0
2016-12-08 11:05:00,204.75,204.85,204.45,204.74,22429.0,191.2059,191.2993,190.9258,191.1966,22429.0
2016-12-08 11:10:00,204.7,204.92,204.55,204.59,26556.0,191.1592,191.3647,191.0192,191.0565,26556.0
2016-12-08 11:15:00,204.52,204.7,204.13,204.34,6150.0,190.9912,191.1592,190.6269,190.8231,6150.0
2016-12-08 11:20:00,204.41,204.89,204.41,204.73,4400.0,190.8884,191.3367,190.8884,191.1873,4400.0
2016-12-08 11:25:00,204.84,205.11,204.84,205.11,1300.0,191.29,191.5421,191.29,191.5421,1300.0
2016-12-08 11:30:00,205.0,205.38,204.97,205.27,3648.0,191.4394,191.7943,191.4114,191.6915,3648.0
2016-12-08 11:35:00,205.21,205.31,204.87,205.0,5317.0,191.6355,191.7289,191.318,191.4394,5317.0
2016-12-08 11:40:00,204.89,205.08,204.89,204.91,3500.0,191.3367,191.5141,191.3367,191.3554,3500.0
2016-12-08 11:45:00,204.94,205.07,204.76,204.95,3529.0,191.3834,191.5048,191.2153,191.3927,3529.0
2016-12-08 11:50:00,204.92,204.99,204.8,204.8,1500.0,191.3647,191.4301,191.2526,191.2526,1500.0
2016-12-08 11:55:00,204.76,204.92,204.71,204.9,1800.0,191.2153,191.3647,191.1686,191.346,1800.0
2016-12-08 12:00:00,204.9,205.05,204.76,204.77,1400.0,191.346,191.4861,191.2153,191.2246,1400.0
2016-12-08 12:05:00,204.77,205.01,204.76,204.92,1700.0,191.2246,191.4487,191.2153,191.3647,1700.0
2016-12-08 12:10:00,204.85,205.04,204.78,204.84,3113.0,191.2993,191.4768,191.234,191.29,3113.0
2016-12-08 12:15:00,204.87,205.05,204.79,205.05,3204.0,191.318,191.4861,191.2433,191.4861,3204.0
2016-12-08 12:20:00,205.05,205.33,204.91,205.2,2400.0,191.4861,191.7476,191.3554,191.6262,2400.0
2016-12-08 12:25:00,205.27,205.7,205.26,205.46,8519.0,191.6915,192.0931,191.6822,191.869,8519.0
2016-12-08 12:30:00,205.47,205.48,205.18,205.37,2600.0,191.8783,191.8876,191.6075,191.7849,2600.0
2016-12-08 12:35:00,205.38,205.77,205.27,205.77,4548.0,191.7943,192.1585,191.6915,192.1585,4548.0
2016-12-08 12:40:00,205.76,205.93,205.7,205.85,1800.0,192.1491,192.3079,192.0931,192.2332,1800.0
2016-12-08 12:45:00,205.87,206.3,205.8,206.08,6989.0,192.2518,192.6534,192.1865,192.448,6989.0
2016-12-08 12:50:00,206.18,206.18,205.77,205.98,4179.0,192.5413,192.5413,192.1585,192.3546,4179.0
2016-12-08 12:55:00,205.9,206.32,205.9,206.08,1200.0,192.2799,192.6721,192.2799,192.448,1200.0
2016-12-08 13:00:00,206.15,206.18,205.61,205.61,7390.0,192.5133,192.5413,192.009,192.009,7390.0
2016-12-08 13:05:00,205.59,205.69,205.42,205.44,4800.0,191.9904,192.0838,191.8316,191.8503,4800.0
2016-12-08 13:10:00,205.44,205.48,204.85,205.39,19904.0,191.8503,191.8876,191.2993,191.8036,19904.0
2016-12-08 13:15:00,205.27,205.38,205.14,205.31,4700.0,191.6915,191.7943,191.5701,191.7289,4700.0
2016-12-08 13:20:00,205.25,205.69,205.25,205.69,3100.0,191.6729,192.0838,191.6729,192.0838,3100.0
2016-12-08 13:25:00,205.49,205.98,205.49,205.92,2999.0,191.897,192.3546,191.897,192.2985,2999.0
2016-12-08 13:30:00,206.01,206.46,205.97,206.28,6080.0,192.3826,192.8028,192.3452,192.6347,6080.0
2016-12-08 13:35:00,206.28,206.35,205.96,206.05,5100.0,192.6347,192.7001,192.3359,192.4199,5100.0
2016-12-08 13:40:00,206.04,206.13,205.92,205.94,6898.0,192.4106,192.4947,192.2985,192.3172,6898.0
2016-12-08 13:45:00,205.97,205.97,205.49,205.64,3225.0,192.3452,192.3452,191.897,192.0371,3225.0
2016-12-08 13:50:00,205.66,205.72,205.32,205.47,8004.0,192.0557,192.1118,191.7382,191.8783,8004.0
2016-12-08 13:55:00,205.55,205.87,205.34,205.86,6713.0,191.953,192.2518,191.7569,192.2425,6713.0
2016-12-08 14:00:00,205.86,206.19,205.7,206.14,7344.0,192.2425,192.5507,192.0931,192.504,7344.0
2016-12-08 14:05:00,206.15,206.4,206.06,206.1,6715.0,192.5133,192.7468,192.4293,192.4666,6715.0
2016-12-08 14:10:00,206.07,206.16,205.94,205.94,4300.0,192.4386,192.5227,192.3172,192.3172,4300.0
2016-12-08 14:15:00,205.97,206.21,205.82,206.04,4917.0,192.3452,192.5694,192.2052,192.4106,4917.0
2016-12-08 14:20:00,205.94,205.99,205.58,205.66,8631.0,192.3172,192.3639,191.981,192.0557,8631.0
2016-12-08 14:25:00,205.66,205.96,205.65,205.79,9000.0,192.0557,192.3359,192.0464,192.1771,9000.0
2016-12-08 14:30:00,205.79,205.96,205.17,205.37,5432.0,192.1771,192.3359,191.5982,191.7849,5432.0
2016-12-08 14:35:00,205.42,205.52,205.25,205.49,5147.0,191.8316,191.925,191.6729,191.897,5147.0
2016-12-08 14:40:00,205.51,205.57,205.36,205.36,6282.0,191.9157,191.9717,191.7756,191.7756,6282.0
2016-12-08 14:45:00,205.36,205.61,205.3,205.55,3251.0,191.7756,192.009,191.7196,191.953,3251.0
2016-12-08 14:50:00,205.4,205.78,205.4,205.68,3212.0,191.8129,192.1678,191.8129,192.0744,3212.0
2016-12-08 14:55:00,205.55,205.85,205.55,205.62,6676.0,191.953,192.2332,191.953,192.0184,6676.0
2016-12-08 15:00:00,205.64,206.09,205.62,205.91,7496.0,192.0371,192.4573,192.0184,192.2892,7496.0
2016-12-08 15:05:00,205.92,206.07,205.71,205.95,4801.0,192.2985,192.4386,192.1024,192.3266,4801.0
2016-12-08 15:10:00,205.95,206.18,205.91,205.94,8629.0,192.3266,192.5413,192.2892,192.3172,8629.0
2016-12-08 15:15:00,205.89,206.06,205.86,205.9,14200.0,192.2705,192.4293,192.2425,192.2799,14200.0
2016-12-08 15:20:00,205.92,206.29,205.87,206.28,5652.0,192.2985,192.6441,192.2518,192.6347,5652.0
2016-12-08 15:25:00,206.29,206.29,205.89,206.09,10245.0,192.6441,192.6441,192.2705,192.4573,10245.0
2016-12-08 15:30:00,206.28,206.34,205.91,206.3,16418.0,192.6347,192.6908,192.2892,192.6534,16418.0
2016-12-08 15:35:00,206.22,206.73,206.21,206.73,17941.0,192.5787,193.055,192.5694,193.055,17941.0
2016-12-08 15:40:00,206.7,207.39,206.69,207.06,46855.0,193.0269,193.6713,193.0176,193.3631,46855.0
2016-12-08 15:45:00,207.02,207.04,206.75,206.9,22959.0,193.3258,193.3445,193.0736,193.2137,22959.0
2016-12-08 15:50:00,206.9,206.95,206.61,206.67,30294.0,193.2137,193.2604,192.9429,192.9989,30294.0
2016-12-08 15:55:00,206.69,206.81,206.44,206.66,44088.0,193.0176,193.1297,192.7841,192.9896,44088.0
2016-12-09 09:30:00,206.32,207.32,206.3,206.8,10622.0,192.6721,193.6059,192.6534,193.1203,10622.0
2016-12-09 09:35:00,206.75,206.75,206.1,206.1,3711.0,193.0736,193.0736,192.4666,192.4666,3711.0
2016-12-09 09:40:00,206.18,206.85,205.86,206.22,12793.0,192.5413,193.167,192.2425,192.5787,12793.0
2016-12-09 09:45:00,206.05,206.24,205.05,205.25,4905.0,192.4199,192.5974,191.4861,191.6729,4905.0
2016-12-09 09:50:00,205.23,205.23,204.62,204.81,6130.0,191.6542,191.6542,191.0845,191.262,6130.0
2016-12-09 09:55:00,204.77,205.07,204.77,204.93,3280.0,191.2246,191.5048,191.2246,191.374,3280.0
2016-12-09 10:00:00,204.92,205.19,204.77,204.77,6697.0,191.3647,191.6168,191.2246,191.2246,6697.0
2016-12-09 10:05:00,204.55,204.61,204.1,204.27,960.0,191.0192,191.0752,190.5989,190.7577,960.0
2016-12-09 10:10:00,204.38,204.38,203.59,203.96,8561.0,190.8604,190.8604,190.1227,190.4682,8561.0
2016-12-09 10:15:00,203.96,204.29,203.84,204.15,5332.0,190.4682,190.7764,190.3561,190.6456,5332.0
2016-12-09 10:20:00,204.06,204.22,203.74,204.22,5303.0,190.5616,190.711,190.2627,190.711,5303.0
2016-12-09 10:25:00,204.11,204.19,203.57,203.78,7466.0,190.6083,190.683,190.104,190.3001,7466.0
2016-12-09 10:30:00,203.81,203.99,203.4,203.59,14053.0,190.3281,190.4962,189.9452,190.1227,14053.0
2016-12-09 10:35:00,203.75,203.85,203.33,203.73,6459.0,190.2721,190.3655,189.8799,190.2534,6459.0
2016-12-09 10:40:00,203.73,204.06,203.38,203.96,14592.0,190.2534,190.5616,189.9266,190.4682,14592.0
2016-12-09 10:45:00,203.81,203.87,203.25,203.37,8890.0,190.3281,190.3841,189.8052,189.9172,8890.0
2016-12-09 10:50:00,203.35,203.37,202.73,203.05,8561.0,189.8985,189.9172,189.3196,189.6184,8561.0
2016-12-09 10:55:00,203.05,203.09,202.77,203.07,10419.0,189.6184,189.6557,189.3569,189.6371,10419.0
2016-12-09 11:00:00,203.16,203.42,203.14,203.42,4029.0,189.7211,189.9639,189.7024,189.9639,4029.0
2016-12-09 11:05:00,203.28,203.33,202.96,203.09,11937.0,189.8332,189.8799,189.5343,189.6557,11937.0
2016-12-09 11:10:00,202.96,203.09,202.65,203.02,17459.0,189.5343,189.6557,189.2448,189.5904,17459.0
2016-12-09 11:15:00,202.93,203.32,202.93,203.14,6979.0,189.5063,189.8705,189.5063,189.7024,6979.0
2016-12-09 11:20:00,203.47,203.47,202.68,202.91,8935.0,190.0106,190.0106,189.2729,189.4877,8935.0
2016-12-09 11:25:00,202.76,203.1,202.52,202.88,11490.0,189.3476,189.6651,189.1234,189.4596,11490.0
2016-12-09 11:30:00,202.88,203.05,202.79,202.94,10102.0,189.4596,189.6184,189.3756,189.5157,10102.0
2016-12-09 11:35:00,202.94,202.99,202.65,202.65,22708.0,189.5157,189.5624,189.2448,189.2448,22708.0
2016-12-09 11:40:00,202.65,202.93,202.42,202.48,7700.0,189.2448,189.5063,189.0301,189.0861,7700.0
2016-12-09 11:45:00,202.59,202.59,202.05,202.34,7465.0,189.1888,189.1888,188.6845,188.9554,7465.0
2016-12-09 11:50:00,202.25,202.37,201.81,201.98,9924.0,188.8713,188.9834,188.4604,188.6192,9924.0
2016-12-09 11:55:00,201.99,201.99,201.46,201.7,12644.0,188.6285,188.6285,188.1336,188.3577,12644.0
2016-12-09 12:00:00,201.69,201.93,201.46,201.73,18761.0,188.3484,188.5725,188.1336,188.3857,18761.0
2016-12-09 12:05:00,201.8,202.45,201.75,202.43,12694.0,188.4511,189.0581,188.4044,189.0394,12694.0
2016-12-09 12:10:00,202.43,202.52,202.17,202.27,4354.0,189.0394,189.1234,188.7966,188.89,4354.0
2016-12-09 12:15:00,202.24,202.29,202.0,202.0,5940.0,188.862,188.9087,188.6378,188.6378,5940.0
2016-12-09 12:20:00,201.95,202.13,201.8,202.12,10040.0,188.5912,188.7592,188.4511,188.7499,10040.0
2016-12-09 12:25:00,202.04,202.43,202.03,202.43,3967.0,188.6752,189.0394,188.6659,189.0394,3967.0
2016-12-09 12:30:00,202.25,202.27,202.0,202.02,4300.0,188.8713,188.89,188.6378,188.6565,4300.0
2016-12-09 12:35:00,202.02,202.39,201.86,202.39,3300.0,188.6565,189.002,188.5071,189.002,3300.0
2016-12-09 12:40:00,202.22,202.36,202.06,202.27,4337.0,188.8433,188.974,188.6939,188.89,4337.0
2016-12-09 12:45:00,202.27,202.64,202.27,202.43,3080.0,188.89,189.2355,188.89,189.0394,3080.0
2016-12-09 12:50:00,202.33,202.63,202.26,202.45,8361.0,188.946,189.2262,188.8806,189.0581,8361.0
2016-12-09 12:55:00,202.38,202.51,202.01,202.15,1907.0,188.9927,189.1141,188.6472,188.7779,1907.0
2016-12-09 13:00:00,202.15,202.15,201.73,201.9,11101.0,188.7779,188.7779,188.3857,188.5445,11101.0
2016-12-09 13:05:00,201.8,201.89,201.58,201.65,16718.0,188.4511,188.5351,188.2456,188.311,16718.0
2016-12-09 13:10:00,201.64,201.65,201.14,201.17,4640.0,188.3017,188.311,187.8347,187.8628,4640.0
2016-12-09 13:15:00,201.11,201.25,201.02,201.21,12938.0,187.8067,187.9375,187.7227,187.9001,12938.0
2016-12-09 13:20:00,201.12,201.24,200.87,201.13,9603.0,187.8161,187.9281,187.5826,187.8254,9603.0
2016-12-09 13:25:00,201.13,201.25,200.95,200.95,6263.0,187.8254,187.9375,187.6573,187.6573,6263.0
2016-12-09 13:30:00,200.98,201.11,200.75,200.75,10288.0,187.6853,187.8067,187.4705,187.4705,10288.0
2016-12-09 13:35:00,200.85,200.99,200.62,200.87,8910.0,187.5639,187.6947,187.3491,187.5826,8910.0
2016-12-09 13:40:00,200.87,201.65,200.87,201.65,13200.0,187.5826,188.311,187.5826,188.311,13200.0
2016-12-09 13:45:00,201.66,202.38,201.65,201.92,11594.0,188.3203,188.9927,188.311,188.5631,11594.0
2016-12-09 13:50:00,201.92,202.06,201.87,201.91,4340.0,188.5631,188.6939,188.5164,188.5538,4340.0
2016-12-09 13:55:00,201.91,201.92,201.58,201.58,3140.0,188.5538,188.5631,188.2456,188.2456,3140.0
2016-12-09 14:00:00,201.54,202.03,201.5,201.78,5112.0,188.2083,188.6659,188.1709,188.4324,5112.0
2016-12-09 14:05:00,201.83,201.9,201.61,201.65,13395.0,188.4791,188.5445,188.2736,188.311,13395.0
2016-12-09 14:10:00,201.65,201.93,201.65,201.84,5553.0,188.311,188.5725,188.311,188.4884,5553.0
2016-12-09 14:15:00,201.83,202.17,201.82,202.16,7010.0,188.4791,188.7966,188.4698,188.7873,7010.0
2016-12-09 14:20:00,202.14,202.19,202.0,202.08,6400.0,188.7686,188.8153,188.6378,188.7126,6400.0
2016-12-09 14:25:00,202.01,202.65,202.0,202.56,11199.0,188.6472,189.2448,188.6378,189.1608,11199.0
2016-12-09 14:30:00,202.48,202.48,202.21,202.32,9923.0,189.0861,189.0861,188.834,188.9367,9923.0
2016-12-09 14:35:00,202.31,202.32,202.07,202.15,6600.0,188.9273,188.9367,188.7032,188.7779,6600.0
2016-12-09 14:40:00,202.15,202.22,202.0,202.09,7102.0,188.7779,188.8433,188.6378,188.7219,7102.0
2016-12-09 14:45:00,202.09,202.15,202.0,202.06,6720.0,188.7219,188.7779,188.6378,188.6939,6720.0
2016-12-09 14:50:00,202.01,202.11,201.86,202.08,14724.0,188.6472,188.7406,188.5071,188.7126,14724.0
2016-12-09 14:55:00,202.01,202.01,201.59,201.75,8094.0,188.6472,188.6472,188.255,188.4044,8094.0
2016-12-09 15:00:00,201.74,202.02,201.65,202.01,7856.0,188.395,188.6565,188.311,188.6472,7856.0
2016-12-09 15:05:00,201.99,202.12,201.86,201.96,11600.0,188.6285,188.7499,188.5071,188.6005,11600.0
2016-12-09 15:10:00,201.96,202.28,201.87,201.99,11837.0,188.6005,188.8993,188.5164,188.6285,11837.0
2016-12-09 15:15:00,202.05,202.32,202.05,202.26,8300.0,188.6845,188.9367,188.6845,188.8806,8300.0
2016-12-09 15:20:00,202.16,202.57,202.16,202.43,16724.0,188.7873,189.1701,188.7873,189.0394,16724.0
2016-12-09 15:25:00,202.39,202.47,202.15,202.22,23993.0,189.002,189.0768,188.7779,188.8433,23993.0
2016-12-09 15:30:00,202.27,202.42,201.82,202.05,23500.0,188.89,189.0301,188.4698,188.6845,23500.0
2016-12-09 15:35:00,202.19,202.19,201.89,202.11,26215.0,188.8153,188.8153,188.5351,188.7406,26215.0
2016-12-09 15:40:00,202.17,202.23,201.98,202.08,15898.0,188.7966,188.8526,188.6192,188.7126,15898.0
2016-12-09 15:45:00,202.15,202.74,202.13,202.74,17945.0,188.7779,189.3289,188.7592,189.3289,17945.0
2016-12-09 15:50:00,202.66,202.96,202.59,202.68,32148.0,189.2542,189.5343,189.1888,189.2729,32148.0
2016-12-09 15:55:00,202.74,203.32,202.63,203.29,74609.0,189.3289,189.8705,189.2262,189.8425,74609.0
2016-12-12 09:30:00,202.82,202.95,201.35,201.71,9420.0,189.4036,189.525,188.0308,188.367,9420.0
2016-12-12 09:35:00,201.66,202.5,201.53,202.39,44444.0,188.3203,189.1048,188.1989,189.002,44444.0
2016-12-12 09:40:00,202.4,202.62,202.4,202.52,11600.0,189.0114,189.2168,189.0114,189.1234,11600.0
2016-12-12 09:45:00,202.62,202.93,202.44,202.74,4887.0,189.2168,189.5063,189.0487,189.3289,4887.0
2016-12-12 09:50:00,202.98,203.22,202.74,203.12,17860.0,189.553,189.7771,189.3289,189.6838,17860.0
2016-12-12 09:55:00,203.25,203.7,203.13,203.7,10538.0,189.8052,190.2254,189.6931,190.2254,10538.0
2016-12-12 10:00:00,203.35,203.6,203.25,203.59,2644.0,189.8985,190.132,189.8052,190.1227,2644.0
2016-12-12 10:05:00,203.61,204.06,203.61,203.94,2374.0,190.1413,190.5616,190.1413,190.4495,2374.0
2016-12-12 10:10:00,204.05,204.11,203.28,203.47,6774.0,190.5522,190.6083,189.8332,190.0106,6774.0
2016-12-12 10:15:00,203.47,203.71,202.95,203.14,22101.0,190.0106,190.2347,189.525,189.7024,22101.0
2016-12-12 10:20:00,203.25,203.33,202.69,203.16,10670.0,189.8052,189.8799,189.2822,189.7211,10670.0
2016-12-12 10:25:00,203.15,203.36,202.58,202.6,5460.0,189.7118,189.9079,189.1795,189.1982,5460.0
2016-12-12 10:30:00,202.79,202.79,202.52,202.74,300.0,189.3756,189.3756,189.1234,189.3289,300.0
2016-12-12 10:35:00,202.62,203.1,202.56,202.71,26992.0,189.2168,189.6651,189.1608,189.3009,26992.0
2016-12-12 10:40:00,202.74,202.84,202.42,202.64,32100.0,189.3289,189.4223,189.0301,189.2355,32100.0
2016-12-12 10:45:00,202.6,202.75,202.23,202.47,5600.0,189.1982,189.3382,188.8526,189.0768,5600.0
2016-12-12 10:50:00,202.27,202.6,202.26,202.5,1283.0,188.89,189.1982,188.8806,189.1048,1283.0
2016-12-12 10:55:00,202.54,202.78,202.26,202.69,16104.0,189.1421,189.3663,188.8806,189.2822,16104.0
2016-12-12 11:00:00,202.62,203.06,202.62,202.77,2376.0,189.2168,189.6277,189.2168,189.3569,2376.0
2016-12-12 11:05:00,202.86,202.87,202.79,202.82,1195.0,189.441,189.4503,189.3756,189.4036,1195.0
2016-12-12 11:10:00,202.83,203.15,202.83,202.93,2500.0,189.4129,189.7118,189.4129,189.5063,2500.0
2016-12-12 11:15:00,203.0,203.1,202.42,202.42,7413.0,189.5717,189.6651,189.0301,189.0301,7413.0
2016-12-12 11:20:00,202.33,202.68,202.32,202.32,2450.0,188.946,189.2729,188.9367,188.9367,2450.0
2016-12-12 11:25:00,202.42,202.68,202.42,202.68,1400.0,189.0301,189.2729,189.0301,189.2729,1400.0
2016-12-12 11:30:00,202.6,202.9,202.43,202.83,3155.0,189.1982,189.4783,189.0394,189.4129,3155.0
2016-12-12 11:35:00,202.83,203.26,202.71,203.12,12680.0,189.4129,189.8145,189.3009,189.6838,12680.0
2016-12-12 11:40:00,203.11,203.11,202.44,202.49,11500.0,189.6744,189.6744,189.0487,189.0954,11500.0
2016-12-12 11:45:00,202.49,202.65,202.39,202.6,2442.0,189.0954,189.2448,189.002,189.1982,2442.0
2016-12-12 11:50:00,202.58,202.84,202.4,202.55,2700.0,189.1795,189.4223,189.0114,189.1515,2700.0
2016-12-12 11:55:00,202.55,202.84,202.55,202.66,1200.0,189.1515,189.4223,189.1515,189.2542,1200.0
2016-12-12 12:00:00,202.76,202.83,202.51,202.73,2200.0,189.3476,189.4129,189.1141,189.3196,2200.0
2016-12-12 12:05:00,202.64,202.67,202.5,202.65,2738.0,189.2355,189.2635,189.1048,189.2448,2738.0
2016-12-12 12:10:00,202.72,202.79,202.52,202.64,5999.0,189.3102,189.3756,189.1234,189.2355,5999.0
2016-12-12 12:15:00,202.47,202.47,202.22,202.39,1000.0,189.0768,189.0768,188.8433,189.002,1000.0
2016-12-12 12:20:00,202.39,202.39,201.7,201.82,4749.0,189.002,189.002,188.3577,188.4698,4749.0
2016-12-12 12:25:00,201.88,201.99,201.6,201.99,3258.0,188.5258,188.6285,188.2643,188.6285,3258.0
2016-12-12 12:30:00,201.73,201.96,201.73,201.87,3754.0,188.3857,188.6005,188.3857,188.5164,3754.0
2016-12-12 12:35:00,201.87,202.18,201.87,202.11,4000.0,188.5164,188.8059,188.5164,188.7406,4000.0
2016-12-12 12:40:00,202.03,202.1,202.03,202.06,900.0,188.6659,188.7312,188.6659,188.6939,900.0
2016-12-12 12:45:00,202.06,202.16,201.95,202.16,2205.0,188.6939,188.7873,188.5912,188.7873,2205.0
2016-12-12 12:50:00,202.08,202.45,202.06,202.35,25749.0,188.7126,189.0581,188.6939,188.9647,25749.0
2016-12-12 12:55:00,202.4,202.49,202.06,202.06,4800.0,189.0114,189.0954,188.6939,188.6939,4800.0
2016-12-12 13:00:00,202.09,202.32,202.07,202.32,3069.0,188.7219,188.9367,188.7032,188.9367,3069.0
2016-12-12 13:05:00,202.32,202.32,201.98,202.03,3300.0,188.9367,188.9367,188.6192,188.6659,3300.0
2016-12-12 13:10:00,202.04,202.06,201.82,201.82,2600.0,188.6752,188.6939,188.4698,188.4698,2600.0
2016-12-12 13:15:00,201.87,201.89,201.67,201.8,2856.0,188.5164,188.5351,188.3297,188.4511,2856.0
2016-12-12 13:20:00,201.8,202.14,201.8,202.14,6551.0,188.4511,188.7686,188.4511,188.7686,6551.0
2016-12-12 13:25:00,202.09,202.09,202.0,202.07,900.0,188.7219,188.7219,188.6378,188.7032,900.0
2016-12-12 13:30:00,202.07,202.07,201.76,201.92,1400.0,188.7032,188.7032,188.4137,188.5631,1400.0
2016-12-12 13:35:00,201.89,202.16,201.8,201.8,4700.0,188.5351,188.7873,188.4511,188.4511,4700.0
2016-12-12 13:40:00,201.73,202.03,201.62,202.03,2145.0,188.3857,188.6659,188.283,188.6659,2145.0
2016-12-12 13:45:00,201.94,202.23,201.94,201.98,3682.0,188.5818,188.8526,188.5818,188.6192,3682.0
2016-12-12 13:50:00,202.08,202.34,202.08,202.32,400.0,188.7126,188.9554,188.7126,188.9367,400.0
2016-12-12 13:55:00,202.17,202.48,202.17,202.31,2400.0,188.7966,189.0861,188.7966,188.9273,2400.0
2016-12-12 14:00:00,202.21,202.83,202.21,202.47,104600.0,188.834,189.4129,188.834,189.0768,104600.0
2016-12-12 14:05:00,202.47,202.51,202.3,202.33,7396.0,189.0768,189.1141,188.918,188.946,7396.0
2016-12-12 14:10:00,202.46,202.72,202.43,202.71,1600.0,189.0674,189.3102,189.0394,189.3009,1600.0
2016-12-12 14:15:00,202.71,203.21,202.69,203.21,2459.0,189.3009,189.7678,189.2822,189.7678,2459.0
2016-12-12 14:20:00,203.24,203.49,203.18,203.27,3400.0,189.7958,190.0293,189.7398,189.8238,3400.0
2016-12-12 14:25:00,203.25,203.25,202.68,202.7,1120.0,189.8052,189.8052,189.2729,189.2915,1120.0
2016-12-12 14:30:00,202.58,203.11,202.51,203.08,3583.0,189.1795,189.6744,189.1141,189.6464,3583.0
2016-12-12 14:35:00,203.09,203.56,202.98,203.06,3749.0,189.6557,190.0947,189.553,189.6277,3749.0
2016-12-12 14:40:00,203.06,203.29,202.95,203.01,22634.0,189.6277,189.8425,189.525,189.581,22634.0
2016-12-12 14:45:00,203.01,203.42,203.01,203.37,2149.0,189.581,189.9639,189.581,189.9172,2149.0
2016-12-12 14:50:00,203.33,203.59,203.16,203.16,6331.0,189.8799,190.1227,189.7211,189.7211,6331.0
2016-12-12 14:55:00,203.3,203.4,203.1,203.1,6648.0,189.8519,189.9452,189.6651,189.6651,6648.0
2016-12-12 15:00:00,203.19,203.44,203.1,203.31,5955.0,189.7491,189.9826,189.6651,189.8612,5955.0
2016-12-12 15:05:00,203.11,203.32,203.11,203.28,7490.0,189.6744,189.8705,189.6744,189.8332,7490.0
2016-12-12 15:10:00,203.15,203.39,203.15,203.3,3300.0,189.7118,189.9359,189.7118,189.8519,3300.0
2016-12-12 15:15:00,203.23,203.31,202.99,203.14,4900.0,189.7865,189.8612,189.5624,189.7024,4900.0
2016-12-12 15:20:00,203.24,203.44,203.0,203.43,19049.0,189.7958,189.9826,189.5717,189.9733,19049.0
2016-12-12 15:25:00,203.51,203.51,202.94,202.94,8219.0,190.048,190.048,189.5157,189.5157,8219.0
2016-12-12 15:30:00,203.12,203.26,202.89,203.26,10441.0,189.6838,189.8145,189.469,189.8145,10441.0
2016-12-12 15:35:00,203.26,203.92,203.13,203.78,23303.0,189.8145,190.4308,189.6931,190.3001,23303.0
2016-12-12 15:40:00,203.85,204.34,203.44,203.45,19552.0,190.3655,190.8231,189.9826,189.9919,19552.0
2016-12-12 15:45:00,203.46,203.66,203.31,203.52,11800.0,190.0013,190.188,189.8612,190.0573,11800.0
2016-12-12 15:50:00,203.55,203.74,202.77,202.98,24327.0,190.0853,190.2627,189.3569,189.553,24327.0
2016-12-12 15:55:00,202.86,203.28,202.79,203.01,45796.0,189.441,189.8332,189.3756,189.581,45796.0
2016-12-13 09:30:00,204.11,204.44,202.32,202.66,10442.0,190.6083,190.9164,188.9367,189.2542,10442.0
2016-12-13 09:35:00,203.0,203.87,200.5,201.49,7531.0,189.5717,190.3841,187.2371,188.1616,7531.0
2016-12-13 09:40:00,202.19,203.0,200.81,203.0,7791.0,188.8153,189.5717,187.5266,189.5717,7791.0
2016-12-13 09:45:00,203.0,203.49,202.17,202.97,32435.0,189.5717,190.0293,188.7966,189.5437,32435.0
2016-12-13 09:50:00,203.28,203.78,202.77,202.77,13412.0,189.8332,190.3001,189.3569,189.3569,13412.0
2016-12-13 09:55:00,202.78,203.36,202.78,203.05,2404.0,189.3663,189.9079,189.3663,189.6184,2404.0
2016-12-13 10:00:00,203.02,203.51,202.82,202.82,6300.0,189.5904,190.048,189.4036,189.4036,6300.0
2016-12-13 10:05:00,202.84,203.03,202.84,202.9,2290.0,189.4223,189.5997,189.4223,189.4783,2290.0
2016-12-13 10:10:00,203.06,203.33,203.04,203.24,3800.0,189.6277,189.8799,189.6091,189.7958,3800.0
2016-12-13 10:15:00,203.26,203.43,202.98,203.07,12785.0,189.8145,189.9733,189.553,189.6371,12785.0
2016-12-13 10:20:00,203.19,203.46,202.95,203.31,6394.0,189.7491,190.0013,189.525,189.8612,6394.0
2016-12-13 10:25:00,203.33,203.37,203.05,203.25,2900.0,189.8799,189.9172,189.6184,189.8052,2900.0
2016-12-13 10:30:00,203.21,203.66,203.17,203.17,7200.0,189.7678,190.188,189.7305,189.7305,7200.0
2016-12-13 10:35:00,203.34,203.47,202.95,203.21,26105.0,189.8892,190.0106,189.525,189.7678,26105.0
2016-12-13 10:40:00,203.1,203.23,202.84,203.0,19930.0,189.6651,189.7865,189.4223,189.5717,19930.0
2016-12-13 10:45:00,203.1,203.15,202.92,203.09,4400.0,189.6651,189.7118,189.497,189.6557,4400.0
2016-12-13 10:50:00,203.09,203.32,203.0,203.13,10273.0,189.6557,189.8705,189.5717,189.6931,10273.0
2016-12-13 10:55:00,203.17,203.2,203.08,203.08,7800.0,189.7305,189.7585,189.6464,189.6464,7800.0
2016-12-13 11:00:00,203.05,203.17,202.94,203.16,12111.0,189.6184,189.7305,189.5157,189.7211,12111.0
2016-12-13 11:05:00,203.2,203.53,203.04,203.4,23203.0,189.7585,190.0666,189.6091,189.9452,23203.0
2016-12-13 11:10:00,203.53,203.99,203.52,203.85,4353.0,190.0666,190.4962,190.0573,190.3655,4353.0
2016-12-13 11:15:00,203.93,204.3,203.82,203.85,8884.0,190.4402,190.7857,190.3375,190.3655,8884.0
2016-12-13 11:20:00,203.79,204.13,203.75,203.89,6037.0,190.3094,190.6269,190.2721,190.4028,6037.0
2016-12-13 11:25:00,203.79,203.85,203.47,203.65,14189.0,190.3094,190.3655,190.0106,190.1787,14189.0
2016-12-13 11:30:00,203.64,203.66,203.03,203.1,24831.0,190.1694,190.188,189.5997,189.6651,24831.0
2016-12-13 11:35:00,203.06,203.56,202.1,202.87,30147.0,189.6277,190.0947,188.7312,189.4503,30147.0
2016-12-13 11:40:00,202.92,203.54,202.92,203.5,4114.0,189.497,190.076,189.497,190.0386,4114.0
2016-12-13 11:45:00,203.5,203.66,203.33,203.34,7380.0,190.0386,190.188,189.8799,189.8892,7380.0
2016-12-13 11:50:00,203.34,203.74,203.2,203.63,5746.0,189.8892,190.2627,189.7585,190.16,5746.0
2016-12-13 11:55:00,203.46,203.67,203.33,203.55,10000.0,190.0013,190.1974,189.8799,190.0853,10000.0
2016-12-13 12:00:00,203.6,203.86,203.53,203.73,4350.0,190.132,190.3748,190.0666,190.2534,4350.0
2016-12-13 12:05:00,203.67,203.94,203.6,203.67,5250.0,190.1974,190.4495,190.132,190.1974,5250.0
2016-12-13 12:10:00,203.81,203.94,203.41,203.71,7538.0,190.3281,190.4495,189.9546,190.2347,7538.0
2016-12-13 12:15:00,203.89,203.94,203.42,203.42,8157.0,190.4028,190.4495,189.9639,189.9639,8157.0
2016-12-13 12:20:00,203.47,203.89,203.42,203.65,7000.0,190.0106,190.4028,189.9639,190.1787,7000.0
2016-12-13 12:25:00,203.41,203.66,203.27,203.48,12150.0,189.9546,190.188,189.8238,190.0199,12150.0
2016-12-13 12:30:00,203.4,203.49,203.16,203.46,7814.0,189.9452,190.0293,189.7211,190.0013,7814.0
2016-12-13 12:35:00,203.3,203.66,203.29,203.51,9329.0,189.8519,190.188,189.8425,190.048,9329.0
2016-12-13 12:40:00,203.48,203.8,203.21,203.6,13838.0,190.0199,190.3188,189.7678,190.132,13838.0
2016-12-13 12:45:00,203.55,203.63,203.13,203.43,11156.0,190.0853,190.16,189.6931,189.9733,11156.0
2016-12-13 12:50:00,203.47,203.65,203.29,203.45,5405.0,190.0106,190.1787,189.8425,189.9919,5405.0
2016-12-13 12:55:00,203.38,203.85,203.38,203.76,7300.0,189.9266,190.3655,189.9266,190.2814,7300.0
2016-12-13 13:00:00,203.63,204.17,203.63,203.9,14075.0,190.16,190.6643,190.16,190.4122,14075.0
2016-12-13 13:05:00,204.01,204.13,203.65,203.65,17323.0,190.5149,190.6269,190.1787,190.1787,17323.0
2016-12-13 13:10:00,203.58,203.99,203.39,203.88,10231.0,190.1133,190.4962,189.9359,190.3935,10231.0
2016-12-13 13:15:00,203.76,203.98,203.58,203.63,7929.0,190.2814,190.4869,190.1133,190.16,7929.0
2016-12-13 13:20:00,203.71,203.97,203.63,203.78,6319.0,190.2347,190.4775,190.16,190.3001,6319.0
2016-12-13 13:25:00,203.69,203.97,203.63,203.97,12161.0,190.2161,190.4775,190.16,190.4775,12161.0
2016-12-13 13:30:00,203.83,204.1,203.7,203.97,17442.0,190.3468,190.5989,190.2254,190.4775,17442.0
2016-12-13 13:35:00,203.82,204.33,203.81,204.3,3309.0,190.3375,190.8137,190.3281,190.7857,3309.0
2016-12-13 13:40:00,204.29,204.43,204.18,204.24,5935.0,190.7764,190.9071,190.6736,190.7297,5935.0
2016-12-13 13:45:00,204.27,204.32,204.13,204.13,9127.0,190.7577,190.8044,190.6269,190.6269,9127.0
2016-12-13 13:50:00,204.13,204.16,203.89,203.92,6689.0,190.6269,190.655,190.4028,190.4308,6689.0
2016-12-13 13:55:00,203.91,203.95,203.79,203.79,3700.0,190.4215,190.4589,190.3094,190.3094,3700.0
2016-12-13 14:00:00,203.75,203.98,203.7,203.75,7277.0,190.2721,190.4869,190.2254,190.2721,7277.0
2016-12-13 14:05:00,203.76,203.84,203.62,203.75,5700.0,190.2814,190.3561,190.1507,190.2721,5700.0
2016-12-13 14:10:00,203.7,203.77,203.53,203.56,4932.0,190.2254,190.2908,190.0666,190.0947,4932.0
2016-12-13 14:15:00,203.61,203.7,203.56,203.56,1554.0,190.1413,190.2254,190.0947,190.0947,1554.0
2016-12-13 14:20:00,203.59,203.84,203.54,203.78,4600.0,190.1227,190.3561,190.076,190.3001,4600.0
2016-12-13 14:25:00,203.75,203.83,203.47,203.7,4143.0,190.2721,190.3468,190.0106,190.2254,4143.0
2016-12-13 14:30:00,203.58,203.6,203.16,203.18,5095.0,190.1133,190.132,189.7211,189.7398,5095.0
2016-12-13 14:35:00,203.22,203.37,203.0,203.11,5530.0,189.7771,189.9172,189.5717,189.6744,5530.0
2016-12-13 14:40:00,203.24,203.36,203.11,203.19,4550.0,189.7958,189.9079,189.6744,189.7491,4550.0
2016-12-13 14:45:00,203.31,203.54,203.23,203.34,16719.0,189.8612,190.076,189.7865,189.8892,16719.0
2016-12-13 14:50:00,203.25,203.69,203.25,203.64,30149.0,189.8052,190.2161,189.8052,190.1694,30149.0
2016-12-13 14:55:00,203.66,203.78,203.52,203.54,13007.0,190.188,190.3001,190.0573,190.076,13007.0
2016-12-13 15:00:00,203.61,203.94,203.61,203.89,11368.0,190.1413,190.4495,190.1413,190.4028,11368.0
2016-12-13 15:05:00,203.89,203.98,203.86,203.93,1000.0,190.4028,190.4869,190.3748,190.4402,1000.0
2016-12-13 15:10:00,203.9,203.99,203.84,203.93,4350.0,190.4122,190.4962,190.3561,190.4402,4350.0
2016-12-13 15:15:00,203.96,206.0,203.9,205.0,41351.0,190.4682,192.3732,190.4122,191.4394,41351.0
2016-12-13 15:20:00,204.86,205.49,204.8,205.43,20503.0,191.3087,191.897,191.2526,191.841,20503.0
2016-12-13 15:25:00,205.52,206.33,205.32,205.32,28806.0,191.925,192.6814,191.7382,191.7382,28806.0
2016-12-13 15:30:00,205.32,205.32,204.71,205.11,19637.0,191.7382,191.7382,191.1686,191.5421,19637.0
2016-12-13 15:35:00,205.04,205.54,205.03,205.15,25159.0,191.4768,191.9437,191.4674,191.5795,25159.0
2016-12-13 15:40:00,205.18,205.7,204.93,204.93,26597.0,191.6075,192.0931,191.374,191.374,26597.0
2016-12-13 15:45:00,204.96,205.09,204.44,204.47,21037.0,191.402,191.5234,190.9164,190.9445,21037.0
2016-12-13 15:50:00,204.46,204.54,204.15,204.3,36853.0,190.9351,191.0098,190.6456,190.7857,36853.0
2016-12-13 15:55:00,204.29,204.66,204.29,204.56,50838.0,190.7764,191.1219,190.7764,191.0285,50838.0
2016-12-14 09:30:00,204.11,204.11,202.17,202.17,16586.0,190.6083,190.6083,188.7966,188.7966,16586.0
2016-12-14 09:35:00,202.17,202.64,201.8,201.99,7667.0,188.7966,189.2355,188.4511,188.6285,7667.0
2016-12-14 09:40:00,202.04,203.45,202.04,203.45,4548.0,188.6752,189.9919,188.6752,189.9919,4548.0
2016-12-14 09:45:00,203.25,203.38,202.56,203.19,10700.0,189.8052,189.9266,189.1608,189.7491,10700.0
2016-12-14 09:50:00,203.01,203.95,203.01,203.58,10776.0,189.581,190.4589,189.581,190.1133,10776.0
2016-12-14 09:55:00,203.52,203.7,203.09,203.24,4951.0,190.0573,190.2254,189.6557,189.7958,4951.0
2016-12-14 10:00:00,203.16,203.38,202.87,203.11,4013.0,189.7211,189.9266,189.4503,189.6744,4013.0
2016-12-14 10:05:00,203.11,203.14,202.86,202.9,5500.0,189.6744,189.7024,189.441,189.4783,5500.0
2016-12-14 10:10:00,202.86,203.06,202.6,202.76,12555.0,189.441,189.6277,189.1982,189.3476,12555.0
2016-12-14 10:15:00,202.86,203.13,202.55,202.91,2231.0,189.441,189.6931,189.1515,189.4877,2231.0
2016-12-14 10:20:00,202.78,202.88,202.37,202.52,5553.0,189.3663,189.4596,188.9834,189.1234,5553.0
2016-12-14 10:25:00,202.69,203.58,202.58,203.21,3075.0,189.2822,190.1133,189.1795,189.7678,3075.0
2016-12-14 10:30:00,203.28,203.57,203.28,203.57,700.0,189.8332,190.104,189.8332,190.104,700.0
2016-12-14 10:35:00,203.56,204.1,203.47,204.02,14519.0,190.0947,190.5989,190.0106,190.5242,14519.0
2016-12-14 10:40:00,203.98,204.13,203.9,204.13,4850.0,190.4869,190.6269,190.4122,190.6269,4850.0
2016-12-14 10:45:00,204.09,204.42,204.05,204.42,10977.0,190.5896,190.8978,190.5522,190.8978,10977.0
2016-12-14 10:50:00,204.21,204.41,204.11,204.31,8200.0,190.7017,190.8884,190.6083,190.795,8200.0
2016-12-14 10:55:00,204.32,204.48,204.19,204.48,9828.0,190.8044,190.9538,190.683,190.9538,9828.0
2016-12-14 11:00:00,204.48,204.48,204.41,204.41,2700.0,190.9538,190.9538,190.8884,190.8884,2700.0
2016-12-14 11:05:00,204.28,204.4,204.16,204.22,6588.0,190.767,190.8791,190.655,190.711,6588.0
2016-12-14 11:10:00,204.25,204.31,204.11,204.13,7666.0,190.739,190.795,190.6083,190.6269,7666.0
2016-12-14 11:15:00,204.07,204.18,204.04,204.13,6485.0,190.5709,190.6736,190.5429,190.6269,6485.0
2016-12-14 11:20:00,204.08,204.16,203.66,203.75,9937.0,190.5803,190.655,190.188,190.2721,9937.0
2016-12-14 11:25:00,203.65,203.65,203.53,203.61,1410.0,190.1787,190.1787,190.0666,190.1413,1410.0
2016-12-14 11:30:00,203.57,203.79,203.55,203.75,2410.0,190.104,190.3094,190.0853,190.2721,2410.0
2016-12-14 11:35:00,203.74,203.85,203.71,203.83,2400.0,190.2627,190.3655,190.2347,190.3468,2400.0
2016-12-14 11:40:00,203.73,203.91,203.71,203.75,5100.0,190.2534,190.4215,190.2347,190.2721,5100.0
2016-12-14 11:45:00,203.73,203.76,203.64,203.64,1600.0,190.2534,190.2814,190.1694,190.1694,1600.0
2016-12-14 11:50:00,203.44,203.71,203.44,203.71,2512.0,189.9826,190.2347,189.9826,190.2347,2512.0
2016-12-14 11:55:00,203.65,203.66,203.65,203.66,400.0,190.1787,190.188,190.1787,190.188,400.0
2016-12-14 12:00:00,203.62,203.62,203.33,203.53,5549.0,190.1507,190.1507,189.8799,190.0666,5549.0
2016-12-14 12:05:00,203.48,204.07,203.46,203.76,2644.0,190.0199,190.5709,190.0013,190.2814,2644.0
2016-12-14 12:10:00,203.81,204.17,203.36,204.17,6978.0,190.3281,190.6643,189.9079,190.6643,6978.0
2016-12-14 12:15:00,203.94,204.15,203.94,203.94,2640.0,190.4495,190.6456,190.4495,190.4495,2640.0
2016-12-14 12:20:00,203.98,204.04,203.79,203.79,2303.0,190.4869,190.5429,190.3094,190.3094,2303.0
2016-12-14 12:25:00,204.02,204.15,203.9,203.97,2101.0,190.5242,190.6456,190.4122,190.4775,2101.0
2016-12-14 12:30:00,203.94,204.55,203.94,204.34,20743.0,190.4495,191.0192,190.4495,190.8231,20743.0
2016-12-14 12:35:00,204.3,204.5,204.04,204.04,25171.0,190.7857,190.9725,190.5429,190.5429,25171.0
2016-12-14 12:40:00,204.04,204.15,203.94,203.94,2700.0,190.5429,190.6456,190.4495,190.4495,2700.0
2016-12-14 12:45:00,204.05,204.07,204.0,204.04,2300.0,190.5522,190.5709,190.5055,190.5429,2300.0
2016-12-14 12:50:00,204.03,204.18,204.01,204.04,4300.0,190.5336,190.6736,190.5149,190.5429,4300.0
2016-12-14 12:55:00,204.09,204.09,204.04,204.06,1732.0,190.5896,190.5896,190.5429,190.5616,1732.0
2016-12-14 13:00:00,203.97,204.04,203.94,204.01,2698.0,190.4775,190.5429,190.4495,190.5149,2698.0
2016-12-14 13:05:00,203.97,204.11,203.97,204.01,1626.0,190.4775,190.6083,190.4775,190.5149,1626.0
2016-12-14 13:10:00,204.24,204.68,204.22,204.44,7500.0,190.7297,191.1406,190.711,190.9164,7500.0
2016-12-14 13:15:00,204.53,204.72,204.31,204.52,12488.0,191.0005,191.1779,190.795,190.9912,12488.0
2016-12-14 13:20:00,204.57,204.68,204.49,204.54,13409.0,191.0378,191.1406,190.9631,191.0098,13409.0
2016-12-14 13:25:00,204.55,204.83,204.48,204.65,6676.0,191.0192,191.2806,190.9538,191.1126,6676.0
2016-12-14 13:30:00,204.6,204.75,204.45,204.74,18824.0,191.0659,191.2059,190.9258,191.1966,18824.0
2016-12-14 13:35:00,204.74,204.8,204.55,204.75,14371.0,191.1966,191.2526,191.0192,191.2059,14371.0
2016-12-14 13:40:00,204.75,204.87,204.64,204.87,2200.0,191.2059,191.318,191.1032,191.318,2200.0
2016-12-14 13:45:00,204.75,204.88,204.72,204.88,2400.0,191.2059,191.3273,191.1779,191.3273,2400.0
2016-12-14 13:50:00,204.84,205.0,204.84,204.97,2607.0,191.29,191.4394,191.29,191.4114,2607.0
2016-12-14 13:55:00,205.0,205.14,204.85,204.86,3660.0,191.4394,191.5701,191.2993,191.3087,3660.0
2016-12-14 14:00:00,204.94,205.34,204.75,205.17,7366.0,191.3834,191.7569,191.2059,191.5982,7366.0
2016-12-14 14:05:00,205.28,205.57,205.11,205.56,11650.0,191.7009,191.9717,191.5421,191.9624,11650.0
2016-12-14 14:10:00,205.48,205.62,205.2,205.31,22183.0,191.8876,192.0184,191.6262,191.7289,22183.0
2016-12-14 14:15:00,205.32,205.67,205.22,205.37,10948.0,191.7382,192.0651,191.6448,191.7849,10948.0
2016-12-14 14:20:00,205.51,205.58,205.23,205.31,10051.0,191.9157,191.981,191.6542,191.7289,10051.0
2016-12-14 14:25:00,205.23,205.39,205.21,205.33,8857.0,191.6542,191.8036,191.6355,191.7476,8857.0
2016-12-14 14:30:00,205.36,205.57,205.27,205.35,7638.0,191.7756,191.9717,191.6915,191.7662,7638.0
2016-12-14 14:35:00,205.25,205.28,204.98,205.1,7327.0,191.6729,191.7009,191.4207,191.5328,7327.0
2016-12-14 14:40:00,205.15,205.25,205.05,205.18,3223.0,191.5795,191.6729,191.4861,191.6075,3223.0
2016-12-14 14:45:00,205.25,205.43,205.14,205.17,6800.0,191.6729,191.841,191.5701,191.5982,6800.0
2016-12-14 14:50:00,205.13,205.33,204.99,204.99,6774.0,191.5608,191.7476,191.4301,191.4301,6774.0
2016-12-14 14:55:00,205.08,205.08,204.76,204.83,92441.0,191.5141,191.5141,191.2153,191.2806,92441.0
2016-12-14 15:00:00,204.75,205.23,204.75,205.04,24854.0,191.2059,191.6542,191.2059,191.4768,24854.0
2016-12-14 15:05:00,204.94,205.14,204.75,204.8,10776.0,191.3834,191.5701,191.2059,191.2526,10776.0
2016-12-14 15:10:00,204.86,204.86,204.46,204.5,17537.0,191.3087,191.3087,190.9351,190.9725,17537.0
2016-12-14 15:15:00,204.4,204.53,203.92,204.33,60742.0,190.8791,191.0005,190.4308,190.8137,60742.0
2016-12-14 15:20:00,204.45,204.69,204.28,204.67,10684.0,190.9258,191.1499,190.767,191.1312,10684.0
2016-12-14 15:25:00,204.68,204.83,204.49,204.49,5734.0,191.1406,191.2806,190.9631,190.9631,5734.0
2016-12-14 15:30:00,204.52,204.88,204.41,204.6,40611.0,190.9912,191.3273,190.8884,191.0659,40611.0
2016-12-14 15:35:00,204.63,205.32,204.62,205.17,20490.0,191.0939,191.7382,191.0845,191.5982,20490.0
2016-12-14 15:40:00,205.2,205.23,204.74,204.74,21319.0,191.6262,191.6542,191.1966,191.1966,21319.0
2016-12-14 15:45:00,204.77,205.08,204.77,204.98,17631.0,191.2246,191.5141,191.2246,191.4207,17631.0
2016-12-14 15:50:00,204.92,205.22,204.86,205.06,28563.0,191.3647,191.6448,191.3087,191.4954,28563.0
2016-12-14 15:55:00,205.06,205.33,205.0,205.27,66833.0,191.4954,191.7476,191.4394,191.6915,66833.0
2016-12-15 09:30:00,205.02,205.74,204.75,204.82,8565.0,191.4581,192.1304,191.2059,191.2713,8565.0
2016-12-15 09:35:00,205.25,205.8,204.92,205.1,3100.0,191.6729,192.1865,191.3647,191.5328,3100.0
2016-12-15 09:40:00,205.19,205.68,205.03,205.22,12351.0,191.6168,192.0744,191.4674,191.6448,12351.0
2016-12-15 09:45:00,205.23,205.57,205.08,205.41,3503.0,191.6542,191.9717,191.5141,191.8223,3503.0
2016-12-15 09:50:00,205.25,205.55,205.21,205.24,8800.0,191.6729,191.953,191.6355,191.6635,8800.0
2016-12-15 09:55:00,205.11,205.74,205.11,205.62,4500.0,191.5421,192.1304,191.5421,192.0184,4500.0
2016-12-15 10:00:00,205.78,205.87,205.1,205.59,24348.0,192.1678,192.2518,191.5328,191.9904,24348.0
2016-12-15 10:05:00,205.59,207.96,205.17,207.5,67513.0,191.9904,194.2036,191.5982,193.774,67513.0
2016-12-15 10:10:00,207.36,207.39,206.46,207.39,16864.0,193.6433,193.6713,192.8028,193.6713,16864.0
2016-12-15 10:15:00,207.34,207.43,206.75,207.15,6149.0,193.6246,193.7087,193.0736,193.4472,6149.0
2016-12-15 10:20:00,207.27,207.31,206.65,206.66,13168.0,193.5592,193.5966,192.9803,192.9896,13168.0
2016-12-15 10:25:00,206.73,206.94,206.5,206.5,7788.0,193.055,193.2511,192.8402,192.8402,7788.0
2016-12-15 10:30:00,206.75,206.82,206.41,206.78,4414.0,193.0736,193.139,192.7561,193.1017,4414.0
2016-12-15 10:35:00,206.53,206.95,206.53,206.78,5025.0,192.8682,193.2604,192.8682,193.1017,5025.0
2016-12-15 10:40:00,206.9,207.5,206.2,207.3,50748.0,193.2137,193.774,192.56,193.5873,50748.0
2016-12-15 10:45:00,207.26,207.45,207.08,207.45,21874.0,193.5499,193.7273,193.3818,193.7273,21874.0
2016-12-15 10:50:00,207.41,207.73,207.4,207.63,13122.0,193.69,193.9888,193.6806,193.8954,13122.0
2016-12-15 10:55:00,207.71,208.33,207.64,208.09,36362.0,193.9701,194.5491,193.9048,194.325,36362.0
2016-12-15 11:00:00,208.15,208.78,207.96,208.6,30209.0,194.381,194.9694,194.2036,194.8013,30209.0
2016-12-15 11:05:00,208.62,208.99,208.43,208.63,13196.0,194.8199,195.1655,194.6425,194.8293,13196.0
2016-12-15 11:10:00,208.43,208.84,208.41,208.42,16014.0,194.6425,195.0254,194.6238,194.6332,16014.0
2016-12-15 11:15:00,208.45,208.63,208.32,208.59,3284.0,194.6612,194.8293,194.5398,194.7919,3284.0
2016-12-15 11:20:00,208.43,208.63,208.29,208.4,9637.0,194.6425,194.8293,194.5118,194.6145,9637.0
2016-12-15 11:25:00,208.39,208.62,208.28,208.28,6850.0,194.6052,194.8199,194.5024,194.5024,6850.0
2016-12-15 11:30:00,208.33,208.44,208.26,208.33,4387.0,194.5491,194.6518,194.4838,194.5491,4387.0
2016-12-15 11:35:00,208.29,208.59,208.25,208.46,5210.0,194.5118,194.7919,194.4744,194.6705,5210.0
2016-12-15 11:40:00,208.34,208.46,208.15,208.16,16500.0,194.5585,194.6705,194.381,194.3904,16500.0
2016-12-15 11:45:00,208.26,208.37,208.16,208.25,10525.0,194.4838,194.5865,194.3904,194.4744,10525.0
2016-12-15 11:50:00,208.26,208.26,207.81,207.95,16543.0,194.4838,194.4838,194.0635,194.1943,16543.0
2016-12-15 11:55:00,207.95,207.95,207.79,207.89,7035.0,194.1943,194.1943,194.0448,194.1382,7035.0
2016-12-15 12:00:00,207.83,207.87,207.34,207.41,6200.0,194.0822,194.1196,193.6246,193.69,6200.0
2016-12-15 12:05:00,207.4,207.8,207.4,207.56,5270.0,193.6806,194.0542,193.6806,193.8301,5270.0
2016-12-15 12:10:00,207.67,207.69,207.2,207.4,18300.0,193.9328,193.9515,193.4939,193.6806,18300.0
2016-12-15 12:15:00,207.42,208.23,207.42,208.12,26874.0,193.6993,194.4557,193.6993,194.353,26874.0
2016-12-15 12:20:00,208.1,208.45,207.84,208.11,42214.0,194.3343,194.6612,194.0915,194.3437,42214.0
2016-12-15 12:25:00,208.11,208.31,207.93,208.05,20140.0,194.3437,194.5304,194.1756,194.2876,20140.0
2016-12-15 12:30:00,208.05,208.13,207.45,207.45,6700.0,194.2876,194.3624,193.7273,193.7273,6700.0
2016-12-15 12:35:00,207.56,207.76,207.42,207.47,3000.0,193.8301,194.0168,193.6993,193.746,3000.0
2016-12-15 12:40:00,207.42,207.42,207.01,207.02,3900.0,193.6993,193.6993,193.3164,193.3258,3900.0
2016-12-15 12:45:00,207.0,207.0,206.34,206.34,11118.0,193.3071,193.3071,192.6908,192.6908,11118.0
2016-12-15 12:50:00,206.31,206.67,206.27,206.54,10222.0,192.6627,192.9989,192.6254,192.8775,10222.0
2016-12-15 12:55:00,206.39,206.63,206.39,206.47,5520.0,192.7375,192.9616,192.7375,192.8122,5520.0
2016-12-15 13:00:00,206.4,206.42,206.0,206.38,7103.0,192.7468,192.7655,192.3732,192.7281,7103.0
2016-12-15 13:05:00,206.11,206.66,206.11,206.47,3200.0,192.476,192.9896,192.476,192.8122,3200.0
2016-12-15 13:10:00,206.28,206.73,206.06,206.64,8665.0,192.6347,193.055,192.4293,192.9709,8665.0
2016-12-15 13:15:00,206.67,206.7,206.02,206.09,3700.0,192.9989,193.0269,192.3919,192.4573,3700.0
2016-12-15 13:20:00,206.07,206.45,205.94,205.97,6664.0,192.4386,192.7935,192.3172,192.3452,6664.0
2016-12-15 13:25:00,205.97,206.21,205.97,206.2,8790.0,192.3452,192.5694,192.3452,192.56,8790.0
2016-12-15 13:30:00,206.17,206.45,206.04,206.24,4100.0,192.532,192.7935,192.4106,192.5974,4100.0
2016-12-15 13:35:00,206.24,206.41,206.07,206.21,3952.0,192.5974,192.7561,192.4386,192.5694,3952.0
2016-12-15 13:40:00,206.19,206.3,205.89,205.89,3380.0,192.5507,192.6534,192.2705,192.2705,3380.0
2016-12-15 13:45:00,205.83,205.85,205.42,205.7,11433.0,192.2145,192.2332,191.8316,192.0931,11433.0
2016-12-15 13:50:00,205.81,205.88,205.46,205.47,7140.0,192.1958,192.2612,191.869,191.8783,7140.0
2016-12-15 13:55:00,205.46,205.92,205.35,205.69,3739.0,191.869,192.2985,191.7662,192.0838,3739.0
2016-12-15 14:00:00,205.68,205.82,205.63,205.76,1967.0,192.0744,192.2052,192.0277,192.1491,1967.0
2016-12-15 14:05:00,205.68,205.84,205.56,205.68,2314.0,192.0744,192.2238,191.9624,192.0744,2314.0
2016-12-15 14:10:00,205.69,206.0,205.69,205.94,1800.0,192.0838,192.3732,192.0838,192.3172,1800.0
2016-12-15 14:15:00,205.95,206.03,205.88,206.0,3183.0,192.3266,192.4013,192.2612,192.3732,3183.0
2016-12-15 14:20:00,206.03,206.03,205.72,205.74,3520.0,192.4013,192.4013,192.1118,192.1304,3520.0
2016-12-15 14:25:00,205.73,205.78,205.73,205.75,1700.0,192.1211,192.1678,192.1211,192.1398,1700.0
2016-12-15 14:30:00,205.8,205.8,205.4,205.49,6986.0,192.1865,192.1865,191.8129,191.897,6986.0
2016-12-15 14:35:00,205.41,205.79,205.04,205.06,28304.0,191.8223,192.1771,191.4768,191.4954,28304.0
2016-12-15 14:40:00,205.44,205.44,204.74,204.74,32380.0,191.8503,191.8503,191.1966,191.1966,32380.0
2016-12-15 14:45:00,204.74,205.42,204.74,204.9,18476.0,191.1966,191.8316,191.1966,191.346,18476.0
2016-12-15 14:50:00,204.88,205.14,204.86,205.04,10498.0,191.3273,191.5701,191.3087,191.4768,10498.0
2016-12-15 14:55:00,205.0,205.1,204.83,204.84,9498.0,191.4394,191.5328,191.2806,191.29,9498.0
2016-12-15 15:00:00,204.86,205.2,204.82,205.0,29049.0,191.3087,191.6262,191.2713,191.4394,29049.0
2016-12-15 15:05:00,205.12,205.2,204.8,204.81,18592.0,191.5515,191.6262,191.2526,191.262,18592.0
2016-12-15 15:10:00,204.84,204.95,204.69,204.79,6022.0,191.29,191.3927,191.1499,191.2433,6022.0
2016-12-15 15:15:00,204.7,205.02,204.6,204.91,47050.0,191.1592,191.4581,191.0659,191.3554,47050.0
2016-12-15 15:20:00,204.86,204.93,204.59,204.89,27478.0,191.3087,191.374,191.0565,191.3367,27478.0
2016-12-15 15:25:00,204.83,204.95,204.56,204.83,14297.0,191.2806,191.3927,191.0285,191.2806,14297.0
2016-12-15 15:30:00,204.74,204.98,204.49,204.5,19363.0,191.1966,191.4207,190.9631,190.9725,19363.0
2016-12-15 15:35:00,204.49,204.69,204.2,204.33,26997.0,190.9631,191.1499,190.6923,190.8137,26997.0
2016-12-15 15:40:00,204.31,204.84,204.2,204.83,25403.0,190.795,191.29,190.6923,191.2806,25403.0
2016-12-15 15:45:00,204.65,204.82,204.58,204.65,8800.0,191.1126,191.2713,191.0472,191.1126,8800.0
2016-12-15 15:50:00,204.67,204.81,204.51,204.61,12994.0,191.1312,191.262,190.9818,191.0752,12994.0
2016-12-15 15:55:00,204.62,204.85,204.6,204.65,62641.0,191.0845,191.2993,191.0659,191.1126,62641.0
2016-12-16 09:30:00,205.5,205.71,205.0,205.21,116876.0,191.9063,192.1024,191.4394,191.6355,116876.0
2016-12-16 09:35:00,205.89,206.52,205.34,205.62,9945.0,192.2705,192.8589,191.7569,192.0184,9945.0
2016-12-16 09:40:00,205.91,206.0,205.44,205.79,18350.0,192.2892,192.3732,191.8503,192.1771,18350.0
2016-12-16 09:45:00,206.0,206.03,205.2,205.35,23646.0,192.3732,192.4013,191.6262,191.7662,23646.0
2016-12-16 09:50:00,205.36,205.5,204.87,205.11,15124.0,191.7756,191.9063,191.318,191.5421,15124.0
2016-12-16 09:55:00,205.06,205.48,204.95,205.38,5517.0,191.4954,191.8876,191.3927,191.7943,5517.0
2016-12-16 10:00:00,205.21,205.48,204.95,204.95,3145.0,191.6355,191.8876,191.3927,191.3927,3145.0
2016-12-16 10:05:00,205.0,205.13,204.83,204.93,19946.0,191.4394,191.5608,191.2806,191.374,19946.0
2016-12-16 10:10:00,204.95,205.11,204.42,204.63,7089.0,191.3927,191.5421,190.8978,191.0939,7089.0
2016-12-16 10:15:00,204.48,204.57,204.28,204.28,1124.0,190.9538,191.0378,190.767,190.767,1124.0
2016-12-16 10:20:00,204.45,205.09,204.39,204.94,12408.0,190.9258,191.5234,190.8697,191.3834,12408.0
2016-12-16 10:25:00,204.8,205.05,204.76,204.92,9500.0,191.2526,191.4861,191.2153,191.3647,9500.0
2016-12-16 10:30:00,204.92,204.92,204.5,204.5,1855.0,191.3647,191.3647,190.9725,190.9725,1855.0
2016-12-16 10:35:00,204.55,204.87,204.51,204.87,2900.0,191.0192,191.318,190.9818,191.318,2900.0
2016-12-16 10:40:00,204.83,205.01,204.53,204.67,10065.0,191.2806,191.4487,191.0005,191.1312,10065.0
2016-12-16 10:45:00,204.8,204.89,204.63,204.75,2500.0,191.2526,191.3367,191.0939,191.2059,2500.0
2016-12-16 10:50:00,204.78,205.16,204.49,204.84,9477.0,191.234,191.5888,190.9631,191.29,9477.0
2016-12-16 10:55:00,205.17,205.42,204.53,204.78,17571.0,191.5982,191.8316,191.0005,191.234,17571.0
2016-12-16 11:00:00,204.65,204.78,204.63,204.76,2897.0,191.1126,191.234,191.0939,191.2153,2897.0
2016-12-16 11:05:00,204.65,204.87,203.77,204.18,13276.0,191.1126,191.318,190.2908,190.6736,13276.0
2016-12-16 11:10:00,204.22,204.32,203.6,203.69,16454.0,190.711,190.8044,190.132,190.2161,16454.0
2016-12-16 11:15:00,203.72,204.13,203.59,203.81,3850.0,190.2441,190.6269,190.1227,190.3281,3850.0
2016-12-16 11:20:00,203.9,203.9,203.49,203.72,6875.0,190.4122,190.4122,190.0293,190.2441,6875.0
2016-12-16 11:25:00,203.55,203.69,203.25,203.3,6642.0,190.0853,190.2161,189.8052,189.8519,6642.0
2016-12-16 11:30:00,203.32,203.78,203.29,203.78,5479.0,189.8705,190.3001,189.8425,190.3001,5479.0
2016-12-16 11:35:00,203.72,203.75,203.4,203.57,3451.0,190.2441,190.2721,189.9452,190.104,3451.0
2016-12-16 11:40:00,203.66,203.93,203.53,203.8,5061.0,190.188,190.4402,190.0666,190.3188,5061.0
2016-12-16 11:45:00,203.93,203.93,203.53,203.73,9278.0,190.4402,190.4402,190.0666,190.2534,9278.0
2016-12-16 11:50:00,203.82,204.15,203.74,204.11,15401.0,190.3375,190.6456,190.2627,190.6083,15401.0
2016-12-16 11:55:00,204.16,204.25,203.75,204.09,16774.0,190.655,190.739,190.2721,190.5896,16774.0
2016-12-16 12:00:00,204.15,204.2,204.11,204.13,1300.0,190.6456,190.6923,190.6083,190.6269,1300.0
2016-12-16 12:05:00,204.31,204.31,203.62,203.71,14001.0,190.795,190.795,190.1507,190.2347,14001.0
2016-12-16 12:10:00,203.88,203.89,203.76,203.88,1424.0,190.3935,190.4028,190.2814,190.3935,1424.0
2016-12-16 12:15:00,203.76,203.88,203.76,203.88,1200.0,190.2814,190.3935,190.2814,190.3935,1200.0
2016-12-16 12:20:00,203.86,203.94,203.86,203.88,600.0,190.3748,190.4495,190.3748,190.3935,600.0
2016-12-16 12:25:00,203.88,204.1,203.78,204.02,4045.0,190.3935,190.5989,190.3001,190.5242,4045.0
2016-12-16 12:30:00,203.97,204.1,203.85,203.99,3091.0,190.4775,190.5989,190.3655,190.4962,3091.0
2016-12-16 12:35:00,204.06,204.17,203.95,204.16,4719.0,190.5616,190.6643,190.4589,190.655,4719.0
2016-12-16 12:40:00,204.19,204.26,204.03,204.11,2106.0,190.683,190.7483,190.5336,190.6083,2106.0
2016-12-16 12:45:00,204.11,204.2,204.02,204.2,5432.0,190.6083,190.6923,190.5242,190.6923,5432.0
2016-12-16 12:50:00,204.18,204.18,203.88,204.0,5897.0,190.6736,190.6736,190.3935,190.5055,5897.0
2016-12-16 12:55:00,204.09,204.2,204.0,204.07,4163.0,190.5896,190.6923,190.5055,190.5709,4163.0
2016-12-16 13:00:00,204.08,204.08,203.78,203.92,3261.0,190.5803,190.5803,190.3001,190.4308,3261.0
2016-12-16 13:05:00,203.94,204.18,203.93,204.01,1780.0,190.4495,190.6736,190.4402,190.5149,1780.0
2016-12-16 13:10:00,203.81,203.95,203.76,203.76,1100.0,190.3281,190.4589,190.2814,190.2814,1100.0
2016-12-16 13:15:00,203.76,204.32,203.62,203.95,44105.0,190.2814,190.8044,190.1507,190.4589,44105.0
2016-12-16 13:20:00,204.0,204.02,203.89,203.99,5534.0,190.5055,190.5242,190.4028,190.4962,5534.0
2016-12-16 13:25:00,203.99,204.35,203.76,203.76,34528.0,190.4962,190.8324,190.2814,190.2814,34528.0
2016-12-16 13:30:00,203.84,204.09,203.84,204.03,7053.0,190.3561,190.5896,190.3561,190.5336,7053.0
2016-12-16 13:35:00,203.99,204.35,203.98,204.19,5219.0,190.4962,190.8324,190.4869,190.683,5219.0
2016-12-16 13:40:00,204.36,204.6,204.28,204.49,18000.0,190.8417,191.0659,190.767,190.9631,18000.0
2016-12-16 13:45:00,204.51,204.74,204.28,204.38,4505.0,190.9818,191.1966,190.767,190.8604,4505.0
2016-12-16 13:50:00,204.27,205.04,204.27,205.04,12870.0,190.7577,191.4768,190.7577,191.4768,12870.0
2016-12-16 13:55:00,205.2,205.61,205.01,205.33,5450.0,191.6262,192.009,191.4487,191.7476,5450.0
2016-12-16 14:00:00,205.13,205.5,204.99,205.3,23946.0,191.5608,191.9063,191.4301,191.7196,23946.0
2016-12-16 14:05:00,205.29,205.46,205.13,205.21,16801.0,191.7102,191.869,191.5608,191.6355,16801.0
2016-12-16 14:10:00,205.24,205.49,205.14,205.18,12089.0,191.6635,191.897,191.5701,191.6075,12089.0
2016-12-16 14:15:00,205.12,205.13,205.03,205.1,5968.0,191.5515,191.5608,191.4674,191.5328,5968.0
2016-12-16 14:20:00,205.14,205.22,205.06,205.22,6444.0,191.5701,191.6448,191.4954,191.6448,6444.0
2016-12-16 14:25:00,205.21,205.22,205.02,205.22,3799.0,191.6355,191.6448,191.4581,191.6448,3799.0
2016-12-16 14:30:00,205.26,205.36,204.81,204.99,13484.0,191.6822,191.7756,191.262,191.4301,13484.0
2016-12-16 14:35:00,205.07,205.15,205.03,205.15,5600.0,191.5048,191.5795,191.4674,191.5795,5600.0
2016-12-16 14:40:00,205.04,205.22,204.88,205.18,6815.0,191.4768,191.6448,191.3273,191.6075,6815.0
2016-12-16 14:45:00,205.24,205.35,205.09,205.22,2557.0,191.6635,191.7662,191.5234,191.6448,2557.0
2016-12-16 14:50:00,205.18,205.33,205.08,205.18,13031.0,191.6075,191.7476,191.5141,191.6075,13031.0
2016-12-16 14:55:00,205.18,205.66,205.18,205.55,12096.0,191.6075,192.0557,191.6075,191.953,12096.0
2016-12-16 15:00:00,205.51,205.88,205.42,205.76,7218.0,191.9157,192.2612,191.8316,192.1491,7218.0
2016-12-16 15:05:00,205.76,205.77,205.48,205.48,22461.0,192.1491,192.1585,191.8876,191.8876,22461.0
2016-12-16 15:10:00,205.65,205.8,205.46,205.8,6200.0,192.0464,192.1865,191.869,192.1865,6200.0
2016-12-16 15:15:00,205.76,205.79,205.49,205.65,10701.0,192.1491,192.1771,191.897,192.0464,10701.0
2016-12-16 15:20:00,205.59,205.66,205.44,205.62,7686.0,191.9904,192.0557,191.8503,192.0184,7686.0
2016-12-16 15:25:00,205.65,205.65,205.43,205.57,10574.0,192.0464,192.0464,191.841,191.9717,10574.0
2016-12-16 15:30:00,205.5,205.62,205.43,205.57,16677.0,191.9063,192.0184,191.841,191.9717,16677.0
2016-12-16 15:35:00,205.58,205.71,205.47,205.47,9574.0,191.981,192.1024,191.8783,191.8783,9574.0
2016-12-16 15:40:00,205.52,205.52,205.01,205.06,7044.0,191.925,191.925,191.4487,191.4954,7044.0
2016-12-16 15:45:00,205.13,205.81,205.06,205.69,32692.0,191.5608,192.1958,191.4954,192.0838,32692.0
2016-12-16 15:50:00,205.7,206.34,205.69,206.08,44615.0,192.0931,192.6908,192.0838,192.448,44615.0
2016-12-16 15:55:00,206.08,206.2,205.26,205.51,77387.0,192.448,192.56,191.6822,191.9157,77387.0
2016-12-19 09:30:00,205.76,205.76,205.01,205.43,5949.0,192.1491,192.1491,191.4487,191.841,5949.0
2016-12-19 09:35:00,205.65,205.69,205.37,205.51,4200.0,192.0464,192.0838,191.7849,191.9157,4200.0
2016-12-19 09:40:00,205.52,205.61,204.04,204.05,22612.0,191.925,192.009,190.5429,190.5522,22612.0
2016-12-19 09:45:00,204.06,204.29,203.89,203.89,2900.0,190.5616,190.7764,190.4028,190.4028,2900.0
2016-12-19 09:50:00,203.9,203.9,203.22,203.41,8600.0,190.4122,190.4122,189.7771,189.9546,8600.0
2016-12-19 09:55:00,203.41,203.44,203.1,203.3,6430.0,189.9546,189.9826,189.6651,189.8519,6430.0
2016-12-19 10:00:00,203.29,203.4,203.01,203.4,7004.0,189.8425,189.9452,189.581,189.9452,7004.0
2016-12-19 10:05:00,203.38,203.55,203.26,203.55,1700.0,189.9266,190.0853,189.8145,190.0853,1700.0
2016-12-19 10:10:00,203.51,203.55,203.19,203.22,3625.0,190.048,190.0853,189.7491,189.7771,3625.0
2016-12-19 10:15:00,203.18,203.32,203.03,203.12,4100.0,189.7398,189.8705,189.5997,189.6838,4100.0
2016-12-19 10:20:00,203.19,203.38,203.12,203.31,10873.0,189.7491,189.9266,189.6838,189.8612,10873.0
2016-12-19 10:25:00,203.31,203.37,203.06,203.17,14348.0,189.8612,189.9172,189.6277,189.7305,14348.0
2016-12-19 10:30:00,203.05,203.29,203.05,203.27,4939.0,189.6184,189.8425,189.6184,189.8238,4939.0
2016-12-19 10:35:00,203.3,203.33,203.16,203.26,11603.0,189.8519,189.8799,189.7211,189.8145,11603.0
2016-12-19 10:40:00,203.25,203.25,202.96,203.13,14739.0,189.8052,189.8052,189.5343,189.6931,14739.0
2016-12-19 10:45:00,203.23,203.24,203.0,203.18,8212.0,189.7865,189.7958,189.5717,189.7398,8212.0
2016-12-19 10:50:00,203.17,203.29,203.04,203.2,8022.0,189.7305,189.8425,189.6091,189.7585,8022.0
2016-12-19 10:55:00,203.19,203.36,203.18,203.35,8695.0,189.7491,189.9079,189.7398,189.8985,8695.0
2016-12-19 11:00:00,203.34,203.41,202.88,202.93,25853.0,189.8892,189.9546,189.4596,189.5063,25853.0
2016-12-19 11:05:00,202.93,202.95,202.34,202.36,28298.0,189.5063,189.525,188.9554,188.974,28298.0
2016-12-19 11:10:00,202.41,202.65,202.28,202.39,10304.0,189.0207,189.2448,188.8993,189.002,10304.0
2016-12-19 11:15:00,202.32,202.54,202.12,202.44,11991.0,188.9367,189.1421,188.7499,189.0487,11991.0
2016-12-19 11:20:00,202.44,202.84,202.31,202.78,19727.0,189.0487,189.4223,188.9273,189.3663,19727.0
2016-12-19 11:25:00,202.78,202.81,202.31,202.31,11704.0,189.3663,189.3943,188.9273,188.9273,11704.0
2016-12-19 11:30:00,202.31,202.59,202.3,202.51,9500.0,188.9273,189.1888,188.918,189.1141,9500.0
2016-12-19 11:35:00,202.49,202.62,202.39,202.39,16673.0,189.0954,189.2168,189.002,189.002,16673.0
2016-12-19 11:40:00,202.41,202.69,202.33,202.48,41962.0,189.0207,189.2822,188.946,189.0861,41962.0
2016-12-19 11:45:00,202.43,202.44,202.01,202.26,17122.0,189.0394,189.0487,188.6472,188.8806,17122.0
2016-12-19 11:50:00,202.25,202.32,201.88,202.01,5050.0,188.8713,188.9367,188.5258,188.6472,5050.0
2016-12-19 11:55:00,202.02,202.08,201.64,201.87,8777.0,188.6565,188.7126,188.3017,188.5164,8777.0
2016-12-19 12:00:00,201.84,201.97,201.54,201.72,17433.0,188.4884,188.6098,188.2083,188.3764,17433.0
2016-12-19 12:05:00,201.72,202.0,201.53,201.94,11262.0,188.3764,188.6378,188.1989,188.5818,11262.0
2016-12-19 12:10:00,201.87,202.21,201.83,201.95,16301.0,188.5164,188.834,188.4791,188.5912,16301.0
2016-12-19 12:15:00,201.95,202.14,201.88,201.88,7919.0,188.5912,188.7686,188.5258,188.5258,7919.0
2016-12-19 12:20:00,201.92,201.95,201.55,201.64,5485.0,188.5631,188.5912,188.2176,188.3017,5485.0
2016-12-19 12:25:00,201.75,201.92,201.56,201.88,11301.0,188.4044,188.5631,188.227,188.5258,11301.0
2016-12-19 12:30:00,201.91,202.4,201.83,202.14,10953.0,188.5538,189.0114,188.4791,188.7686,10953.0
2016-12-19 12:35:00,202.27,202.28,201.92,201.92,4651.0,188.89,188.8993,188.5631,188.5631,4651.0
2016-12-19 12:40:00,202.09,202.46,201.94,202.12,20799.0,188.7219,189.0674,188.5818,188.7499,20799.0
2016-12-19 12:45:00,202.11,202.27,201.76,201.9,2920.0,188.7406,188.89,188.4137,188.5445,2920.0
2016-12-19 12:50:00,201.89,202.05,201.8,201.98,15771.0,188.5351,188.6845,188.4511,188.6192,15771.0
2016-12-19 12:55:00,201.97,202.19,201.97,202.05,9502.0,188.6098,188.8153,188.6098,188.6845,9502.0
2016-12-19 13:00:00,201.97,202.16,201.96,202.15,2904.0,188.6098,188.7873,188.6005,188.7779,2904.0
2016-12-19 13:05:00,202.02,202.28,201.96,202.22,10593.0,188.6565,188.8993,188.6005,188.8433,10593.0
2016-12-19 13:10:00,202.33,202.36,202.07,202.11,16580.0,188.946,188.974,188.7032,188.7406,16580.0
2016-12-19 13:15:00,202.22,202.31,202.07,202.22,3767.0,188.8433,188.9273,188.7032,188.8433,3767.0
2016-12-19 13:20:00,202.22,202.32,202.02,202.19,25422.0,188.8433,188.9367,188.6565,188.8153,25422.0
2016-12-19 13:25:00,202.27,202.29,202.11,202.17,8148.0,188.89,188.9087,188.7406,188.7966,8148.0
2016-12-19 13:30:00,202.17,202.19,202.08,202.08,3403.0,188.7966,188.8153,188.7126,188.7126,3403.0
2016-12-19 13:35:00,202.14,202.14,202.02,202.1,4537.0,188.7686,188.7686,188.6565,188.7312,4537.0
2016-12-19 13:40:00,202.02,202.18,201.81,202.18,6340.0,188.6565,188.8059,188.4604,188.8059,6340.0
2016-12-19 13:45:00,202.16,202.18,201.88,201.93,7100.0,188.7873,188.8059,188.5258,188.5725,7100.0
2016-12-19 13:50:00,201.94,202.09,201.87,202.01,6315.0,188.5818,188.7219,188.5164,188.6472,6315.0
2016-12-19 13:55:00,202.06,202.08,201.75,201.93,7139.0,188.6939,188.7126,188.4044,188.5725,7139.0
2016-12-19 14:00:00,202.11,202.14,201.5,201.54,39085.0,188.7406,188.7686,188.1709,188.2083,39085.0
2016-12-19 14:05:00,201.57,201.74,201.45,201.66,27101.0,188.2363,188.395,188.1242,188.3203,27101.0
2016-12-19 14:10:00,201.67,201.79,201.5,201.56,21362.0,188.3297,188.4417,188.1709,188.227,21362.0
2016-12-19 14:15:00,201.61,201.66,201.5,201.66,8118.0,188.2736,188.3203,188.1709,188.3203,8118.0
2016-12-19 14:20:00,201.6,201.6,201.05,201.05,20626.0,188.2643,188.2643,187.7507,187.7507,20626.0
2016-12-19 14:25:00,201.02,201.08,200.57,200.75,10033.0,187.7227,187.7787,187.3024,187.4705,10033.0
2016-12-19 14:30:00,200.78,201.28,200.66,201.28,18007.0,187.4985,187.9655,187.3865,187.9655,18007.0
2016-12-19 14:35:00,201.24,201.25,200.61,200.93,8898.0,187.9281,187.9375,187.3398,187.6386,8898.0
2016-12-19 14:40:00,200.88,200.88,200.69,200.86,9374.0,187.5919,187.5919,187.4145,187.5733,9374.0
2016-12-19 14:45:00,200.87,200.9,200.61,200.83,5195.0,187.5826,187.6106,187.3398,187.5452,5195.0
2016-12-19 14:50:00,200.74,200.79,200.62,200.79,6568.0,187.4612,187.5079,187.3491,187.5079,6568.0
2016-12-19 14:55:00,200.79,200.79,200.51,200.66,7000.0,187.5079,187.5079,187.2464,187.3865,7000.0
2016-12-19 15:00:00,200.58,200.73,200.5,200.67,9962.0,187.3118,187.4519,187.2371,187.3958,9962.0
2016-12-19 15:05:00,200.63,200.76,200.54,200.54,9128.0,187.3585,187.4799,187.2744,187.2744,9128.0
2016-12-19 15:10:00,200.59,200.6,200.42,200.48,9013.0,187.3211,187.3305,187.1624,187.2184,9013.0
2016-12-19 15:15:00,200.49,200.56,200.37,200.46,14798.0,187.2277,187.2931,187.1157,187.1997,14798.0
2016-12-19 15:20:00,200.48,200.64,200.44,200.5,8561.0,187.2184,187.3678,187.181,187.2371,8561.0
2016-12-19 15:25:00,200.47,200.65,200.19,200.39,39579.0,187.2091,187.3771,186.9476,187.1343,39579.0
2016-12-19 15:30:00,200.25,200.4,200.19,200.2,14318.0,187.0036,187.1437,186.9476,186.9569,14318.0
2016-12-19 15:35:00,200.28,200.45,200.2,200.27,16616.0,187.0316,187.1904,186.9569,187.0223,16616.0
2016-12-19 15:40:00,200.27,200.41,200.22,200.26,10457.0,187.0223,187.153,186.9756,187.0129,10457.0
2016-12-19 15:45:00,200.27,200.37,200.22,200.3,30079.0,187.0223,187.1157,186.9756,187.0503,30079.0
2016-12-19 15:50:00,200.34,200.43,200.24,200.26,63369.0,187.0877,187.1717,186.9943,187.0129,63369.0
2016-12-19 15:55:00,200.26,200.53,200.07,200.46,54628.0,187.0129,187.2651,186.8355,187.1997,54628.0
2016-12-20 09:30:00,200.83,201.45,200.48,201.14,15762.0,187.5452,188.1242,187.2184,187.8347,15762.0
2016-12-20 09:35:00,201.19,201.81,200.61,201.8,21721.0,187.8814,188.4604,187.3398,188.4511,21721.0
2016-12-20 09:40:00,201.79,202.38,201.73,202.2,11025.0,188.4417,188.9927,188.3857,188.8246,11025.0
2016-12-20 09:45:00,202.41,202.64,202.08,202.38,13093.0,189.0207,189.2355,188.7126,188.9927,13093.0
2016-12-20 09:50:00,202.36,202.42,201.35,201.35,51540.0,188.974,189.0301,188.0308,188.0308,51540.0
2016-12-20 09:55:00,201.33,201.4,200.85,200.91,6300.0,188.0122,188.0775,187.5639,187.6199,6300.0
2016-12-20 10:00:00,201.0,201.5,200.99,201.18,1980.0,187.704,188.1709,187.6947,187.8721,1980.0
2016-12-20 10:05:00,201.21,201.21,200.52,200.73,4386.0,187.9001,187.9001,187.2557,187.4519,4386.0
2016-12-20 10:10:00,200.73,200.86,200.5,200.86,9339.0,187.4519,187.5733,187.2371,187.5733,9339.0
2016-12-20 10:15:00,200.86,200.94,200.81,200.82,8054.0,187.5733,187.648,187.5266,187.5359,8054.0
2016-12-20 10:20:00,200.89,200.97,200.56,200.85,7312.0,187.6013,187.676,187.2931,187.5639,7312.0
2016-12-20 10:25:00,200.86,201.02,200.5,200.88,27702.0,187.5733,187.7227,187.2371,187.5919,27702.0
2016-12-20 10:30:00,200.84,201.03,200.75,200.91,31137.0,187.5546,187.732,187.4705,187.6199,31137.0
2016-12-20 10:35:00,200.87,200.9,200.47,200.82,43149.0,187.5826,187.6106,187.2091,187.5359,43149.0
2016-12-20 10:40:00,200.83,200.97,200.59,200.75,25152.0,187.5452,187.676,187.3211,187.4705,25152.0
2016-12-20 10:45:00,200.71,200.77,200.45,200.5,8878.0,187.4332,187.4892,187.1904,187.2371,8878.0
2016-12-20 10:50:00,200.62,200.76,200.45,200.51,7364.0,187.3491,187.4799,187.1904,187.2464,7364.0
2016-12-20 10:55:00,200.51,200.73,200.32,200.5,15675.0,187.2464,187.4519,187.069,187.2371,15675.0
2016-12-20 11:00:00,200.55,200.78,200.47,200.5,13114.0,187.2838,187.4985,187.2091,187.2371,13114.0
2016-12-20 11:05:00,200.5,200.68,200.33,200.46,21474.0,187.2371,187.4052,187.0783,187.1997,21474.0
2016-12-20 11:10:00,200.35,200.4,200.2,200.26,3500.0,187.097,187.1437,186.9569,187.0129,3500.0
2016-12-20 11:15:00,200.3,200.45,200.18,200.37,5164.0,187.0503,187.1904,186.9382,187.1157,5164.0
2016-12-20 11:20:00,200.36,200.5,200.22,200.5,16477.0,187.1063,187.2371,186.9756,187.2371,16477.0
2016-12-20 11:25:00,200.5,200.5,200.11,200.12,70343.0,187.2371,187.2371,186.8729,186.8822,70343.0
2016-12-20 11:30:00,200.17,200.58,200.17,200.52,6534.0,186.9289,187.3118,186.9289,187.2557,6534.0
2016-12-20 11:35:00,200.52,200.52,200.28,200.41,23986.0,187.2557,187.2557,187.0316,187.153,23986.0
2016-12-20 11:40:00,200.38,200.43,200.12,200.13,9431.0,187.125,187.1717,186.8822,186.8915,9431.0
2016-12-20 11:45:00,200.12,200.56,200.12,200.49,18204.0,186.8822,187.2931,186.8822,187.2277,18204.0
2016-12-20 11:50:00,200.49,200.55,200.33,200.5,9759.0,187.2277,187.2838,187.0783,187.2371,9759.0
2016-12-20 11:55:00,200.48,200.48,200.14,200.39,4494.0,187.2184,187.2184,186.9009,187.1343,4494.0
2016-12-20 12:00:00,200.45,200.47,200.18,200.3,9055.0,187.1904,187.2091,186.9382,187.0503,9055.0
2016-12-20 12:05:00,200.3,200.5,200.19,200.38,13144.0,187.0503,187.2371,186.9476,187.125,13144.0
2016-12-20 12:10:00,200.26,200.47,200.26,200.28,2119.0,187.0129,187.2091,187.0129,187.0316,2119.0
2016-12-20 12:15:00,200.4,200.5,200.27,200.27,2413.0,187.1437,187.2371,187.0223,187.0223,2413.0
2016-12-20 12:20:00,200.37,200.48,200.27,200.42,9080.0,187.1157,187.2184,187.0223,187.1624,9080.0
2016-12-20 12:25:00,200.43,200.5,200.27,200.39,4811.0,187.1717,187.2371,187.0223,187.1343,4811.0
2016-12-20 12:30:00,200.39,200.53,200.31,200.45,7108.0,187.1343,187.2651,187.0596,187.1904,7108.0
2016-12-20 12:35:00,200.43,200.45,200.33,200.35,1711.0,187.1717,187.1904,187.0783,187.097,1711.0
2016-12-20 12:40:00,200.39,200.42,200.33,200.38,1100.0,187.1343,187.1624,187.0783,187.125,1100.0
2016-12-20 12:45:00,200.45,200.45,200.33,200.33,5100.0,187.1904,187.1904,187.0783,187.0783,5100.0
2016-12-20 12:50:00,200.32,200.45,200.3,200.3,3900.0,187.069,187.1904,187.0503,187.0503,3900.0
2016-12-20 12:55:00,200.33,200.39,200.14,200.23,3212.0,187.0783,187.1343,186.9009,186.9849,3212.0
2016-12-20 13:00:00,200.33,200.41,200.23,200.38,2322.0,187.0783,187.153,186.9849,187.125,2322.0
2016-12-20 13:05:00,200.42,200.43,200.26,200.37,6627.0,187.1624,187.1717,187.0129,187.1157,6627.0
2016-12-20 13:10:00,200.43,200.53,200.32,200.41,4900.0,187.1717,187.2651,187.069,187.153,4900.0
2016-12-20 13:15:00,200.31,200.53,200.21,200.44,9107.0,187.0596,187.2651,186.9663,187.181,9107.0
2016-12-20 13:20:00,200.4,200.48,200.32,200.41,12090.0,187.1437,187.2184,187.069,187.153,12090.0
2016-12-20 13:25:00,200.44,200.5,200.36,200.5,17261.0,187.181,187.2371,187.1063,187.2371,17261.0
2016-12-20 13:30:00,200.47,200.5,200.24,200.38,2700.0,187.2091,187.2371,186.9943,187.125,2700.0
2016-12-20 13:35:00,200.29,200.45,200.18,200.23,4949.0,187.041,187.1904,186.9382,186.9849,4949.0
2016-12-20 13:40:00,200.21,200.31,200.15,200.3,4775.0,186.9663,187.0596,186.9102,187.0503,4775.0
2016-12-20 13:45:00,200.3,200.42,200.2,200.26,12208.0,187.0503,187.1624,186.9569,187.0129,12208.0
2016-12-20 13:50:00,200.27,200.4,200.16,200.25,9247.0,187.0223,187.1437,186.9196,187.0036,9247.0
2016-12-20 13:55:00,200.28,200.36,200.17,200.25,4156.0,187.0316,187.1063,186.9289,187.0036,4156.0
2016-12-20 14:00:00,200.26,200.39,200.25,200.38,6962.0,187.0129,187.1343,187.0036,187.125,6962.0
2016-12-20 14:05:00,200.36,200.53,200.29,200.45,7837.0,187.1063,187.2651,187.041,187.1904,7837.0
2016-12-20 14:10:00,200.45,200.52,200.4,200.52,2391.0,187.1904,187.2557,187.1437,187.2557,2391.0
2016-12-20 14:15:00,200.53,200.6,200.43,200.43,3618.0,187.2651,187.3305,187.1717,187.1717,3618.0
2016-12-20 14:20:00,200.45,200.57,200.33,200.45,4128.0,187.1904,187.3024,187.0783,187.1904,4128.0
2016-12-20 14:25:00,200.46,200.53,200.33,200.46,4252.0,187.1997,187.2651,187.0783,187.1997,4252.0
2016-12-20 14:30:00,200.43,200.51,200.31,200.4,7998.0,187.1717,187.2464,187.0596,187.1437,7998.0
2016-12-20 14:35:00,200.38,200.47,200.38,200.47,7400.0,187.125,187.2091,187.125,187.2091,7400.0
2016-12-20 14:40:00,200.36,200.46,200.32,200.37,9082.0,187.1063,187.1997,187.069,187.1157,9082.0
2016-12-20 14:45:00,200.41,200.46,200.29,200.41,4779.0,187.153,187.1997,187.041,187.153,4779.0
2016-12-20 14:50:00,200.42,200.44,200.26,200.3,8325.0,187.1624,187.181,187.0129,187.0503,8325.0
2016-12-20 14:55:00,200.3,200.49,200.3,200.36,7973.0,187.0503,187.2277,187.0503,187.1063,7973.0
2016-12-20 15:00:00,200.36,200.41,200.13,200.25,15432.0,187.1063,187.153,186.8915,187.0036,15432.0
2016-12-20 15:05:00,200.27,200.31,200.2,200.25,10900.0,187.0223,187.0596,186.9569,187.0036,10900.0
2016-12-20 15:10:00,200.21,200.3,200.2,200.21,23097.0,186.9663,187.0503,186.9569,186.9663,23097.0
2016-12-20 15:15:00,200.24,200.27,200.16,200.22,6853.0,186.9943,187.0223,186.9196,186.9756,6853.0
2016-12-20 15:20:00,200.17,200.25,200.06,200.1,14177.0,186.9289,187.0036,186.8262,186.8635,14177.0
2016-12-20 15:25:00,200.1,200.26,200.03,200.26,21268.0,186.8635,187.0129,186.7982,187.0129,21268.0
2016-12-20 15:30:00,200.21,200.25,200.14,200.2,16942.0,186.9663,187.0036,186.9009,186.9569,16942.0
2016-12-20 15:35:00,200.2,200.25,200.02,200.1,13407.0,186.9569,187.0036,186.7888,186.8635,13407.0
2016-12-20 15:40:00,200.05,200.22,200.05,200.12,9301.0,186.8168,186.9756,186.8168,186.8822,9301.0
2016-12-20 15:45:00,200.04,200.14,199.88,200.1,15697.0,186.8075,186.9009,186.6581,186.8635,15697.0
2016-12-20 15:50:00,200.11,200.23,200.06,200.11,22531.0,186.8729,186.9849,186.8262,186.8729,22531.0
2016-12-20 15:55:00,200.17,200.32,200.09,200.2,34798.0,186.9289,187.069,186.8542,186.9569,34798.0
2016-12-21 09:30:00,200.17,200.26,199.76,199.8,9733.0,186.9289,187.0129,186.546,186.5834,9733.0
2016-12-21 09:35:00,200.1,200.1,199.99,200.0,300.0,186.8635,186.8635,186.7608,186.7701,300.0
2016-12-21 09:40:00,199.99,200.0,199.71,199.74,1050.0,186.7608,186.7701,186.4993,186.5273,1050.0
2016-12-21 09:45:00,200.07,200.07,199.55,199.71,36744.0,186.8355,186.8355,186.3499,186.4993,36744.0
2016-12-21 09:50:00,199.63,200.14,199.57,200.14,6861.0,186.4246,186.9009,186.3686,186.9009,6861.0
2016-12-21 09:55:00,199.89,199.95,199.56,199.85,14174.0,186.6674,186.7235,186.3593,186.6301,14174.0
2016-12-21 10:00:00,199.83,199.91,199.74,199.81,5050.0,186.6114,186.6861,186.5273,186.5927,5050.0
2016-12-21 10:05:00,199.8,199.88,199.68,199.85,12476.0,186.5834,186.6581,186.4713,186.6301,12476.0
2016-12-21 10:10:00,199.85,199.86,199.5,199.74,8773.0,186.6301,186.6394,186.3032,186.5273,8773.0
2016-12-21 10:15:00,199.75,199.75,199.33,199.33,2050.0,186.5367,186.5367,186.1445,186.1445,2050.0
2016-12-21 10:20:00,199.33,199.33,199.05,199.25,2218.0,186.1445,186.1445,185.883,186.0698,2218.0
2016-12-21 10:25:00,199.04,199.22,198.97,199.12,12996.0,185.8736,186.0417,185.8083,185.9484,12996.0
2016-12-21 10:30:00,199.0,199.16,199.0,199.14,5804.0,185.8363,185.9857,185.8363,185.967,5804.0
2016-12-21 10:35:00,199.14,199.14,198.68,198.87,8633.0,185.967,185.967,185.5375,185.7149,8633.0
2016-12-21 10:40:00,198.79,199.02,198.68,198.93,14674.0,185.6402,185.855,185.5375,185.7709,14674.0
2016-12-21 10:45:00,198.89,199.14,198.89,199.09,41837.0,185.7336,185.967,185.7336,185.9203,41837.0
2016-12-21 10:50:00,199.1,199.2,198.76,199.11,43010.0,185.9297,186.0231,185.6122,185.939,43010.0
2016-12-21 10:55:00,199.12,199.2,198.81,198.96,6149.0,185.9484,186.0231,185.6589,185.7989,6149.0
2016-12-21 11:00:00,198.97,199.08,198.9,199.05,8121.0,185.8083,185.911,185.7429,185.883,8121.0
2016-12-21 11:05:00,199.08,199.08,198.9,198.98,2255.0,185.911,185.911,185.7429,185.8176,2255.0
2016-12-21 11:10:00,198.91,198.94,198.69,198.89,2700.0,185.7522,185.7803,185.5468,185.7336,2700.0
2016-12-21 11:15:00,198.7,198.86,198.5,198.6,3483.0,185.5561,185.7056,185.3694,185.4628,3483.0
2016-12-21 11:20:00,198.44,198.57,198.36,198.44,6364.0,185.3133,185.4347,185.2386,185.3133,6364.0
2016-12-21 11:25:00,198.41,199.13,198.41,198.89,30370.0,185.2853,185.9577,185.2853,185.7336,30370.0
2016-12-21 11:30:00,198.99,199.04,198.72,198.81,41349.0,185.827,185.8736,185.5748,185.6589,41349.0
2016-12-21 11:35:00,198.9,198.9,198.84,198.84,784.0,185.7429,185.7429,185.6869,185.6869,784.0
2016-12-21 11:40:00,198.82,199.0,198.8,198.95,5842.0,185.6682,185.8363,185.6495,185.7896,5842.0
2016-12-21 11:45:00,198.91,199.0,198.82,198.95,12193.0,185.7522,185.8363,185.6682,185.7896,12193.0
2016-12-21 11:50:00,198.95,199.25,198.89,199.22,38427.0,185.7896,186.0698,185.7336,186.0417,38427.0
2016-12-21 11:55:00,199.22,199.31,198.98,199.31,15539.0,186.0417,186.1258,185.8176,186.1258,15539.0
2016-12-21 12:00:00,199.35,200.19,199.32,200.15,24384.0,186.1631,186.9476,186.1351,186.9102,24384.0
2016-12-21 12:05:00,200.15,200.45,200.1,200.36,9186.0,186.9102,187.1904,186.8635,187.1063,9186.0
2016-12-21 12:10:00,200.37,200.45,200.3,200.43,1838.0,187.1157,187.1904,187.0503,187.1717,1838.0
2016-12-21 12:15:00,200.4,200.56,200.37,200.48,4639.0,187.1437,187.2931,187.1157,187.2184,4639.0
2016-12-21 12:20:00,200.53,200.72,200.48,200.69,1300.0,187.2651,187.4425,187.2184,187.4145,1300.0
2016-12-21 12:25:00,200.76,200.77,200.37,200.37,15610.0,187.4799,187.4892,187.1157,187.1157,15610.0
2016-12-21 12:30:00,200.45,200.59,200.33,200.33,6298.0,187.1904,187.3211,187.0783,187.0783,6298.0
2016-12-21 12:35:00,200.31,200.46,200.02,200.07,9400.0,187.0596,187.1997,186.7888,186.8355,9400.0
2016-12-21 12:40:00,200.04,200.4,200.0,200.35,5670.0,186.8075,187.1437,186.7701,187.097,5670.0
2016-12-21 12:45:00,200.37,200.79,200.34,200.55,25184.0,187.1157,187.5079,187.0877,187.2838,25184.0
2016-12-21 12:50:00,200.61,200.72,200.43,200.49,3310.0,187.3398,187.4425,187.1717,187.2277,3310.0
2016-12-21 12:55:00,200.4,200.91,200.36,200.72,8801.0,187.1437,187.6199,187.1063,187.4425,8801.0
2016-12-21 13:00:00,200.79,200.84,200.6,200.64,3700.0,187.5079,187.5546,187.3305,187.3678,3700.0
2016-12-21 13:05:00,200.63,200.76,200.6,200.6,3925.0,187.3585,187.4799,187.3305,187.3305,3925.0
2016-12-21 13:10:00,200.63,200.63,200.37,200.4,6093.0,187.3585,187.3585,187.1157,187.1437,6093.0
2016-12-21 13:15:00,200.35,200.58,200.33,200.55,2600.0,187.097,187.3118,187.0783,187.2838,2600.0
2016-12-21 13:20:00,200.48,200.67,200.48,200.58,2700.0,187.2184,187.3958,187.2184,187.3118,2700.0
2016-12-21 13:25:00,200.55,200.65,200.35,200.51,3905.0,187.2838,187.3771,187.097,187.2464,3905.0
2016-12-21 13:30:00,200.39,200.67,200.39,200.48,8319.0,187.1343,187.3958,187.1343,187.2184,8319.0
2016-12-21 13:35:00,200.59,200.64,200.35,200.62,4200.0,187.3211,187.3678,187.097,187.3491,4200.0
2016-12-21 13:40:00,200.64,200.98,200.53,200.81,6798.0,187.3678,187.6853,187.2651,187.5266,6798.0
2016-12-21 13:45:00,200.8,200.88,200.45,200.64,9390.0,187.5172,187.5919,187.1904,187.3678,9390.0
2016-12-21 13:50:00,200.81,200.89,200.66,200.67,1800.0,187.5266,187.6013,187.3865,187.3958,1800.0
2016-12-21 13:55:00,200.76,200.76,200.67,200.71,1000.0,187.4799,187.4799,187.3958,187.4332,1000.0
2016-12-21 14:00:00,200.75,200.83,200.69,200.78,3610.0,187.4705,187.5452,187.4145,187.4985,3610.0
2016-12-21 14:05:00,200.9,201.0,200.76,200.91,15885.0,187.6106,187.704,187.4799,187.6199,15885.0
2016-12-21 14:10:00,200.86,200.93,200.8,200.84,5788.0,187.5733,187.6386,187.5172,187.5546,5788.0
2016-12-21 14:15:00,200.94,201.27,200.88,200.88,19380.0,187.648,187.9561,187.5919,187.5919,19380.0
2016-12-21 14:20:00,200.88,200.99,200.69,200.88,17077.0,187.5919,187.6947,187.4145,187.5919,17077.0
2016-12-21 14:25:00,200.74,201.23,200.73,200.91,12166.0,187.4612,187.9188,187.4519,187.6199,12166.0
2016-12-21 14:30:00,201.18,201.18,200.92,201.03,1400.0,187.8721,187.8721,187.6293,187.732,1400.0
2016-12-21 14:35:00,201.0,201.11,200.92,201.05,9091.0,187.704,187.8067,187.6293,187.7507,9091.0
2016-12-21 14:40:00,200.97,201.16,200.93,201.05,8700.0,187.676,187.8534,187.6386,187.7507,8700.0
2016-12-21 14:45:00,201.07,201.19,201.05,201.13,10805.0,187.7694,187.8814,187.7507,187.8254,10805.0
2016-12-21 14:50:00,201.12,201.32,201.06,201.11,4760.0,187.8161,188.0028,187.76,187.8067,4760.0
2016-12-21 14:55:00,201.11,201.29,201.1,201.28,6981.0,187.8067,187.9748,187.7974,187.9655,6981.0
2016-12-21 15:00:00,201.28,201.29,200.73,200.84,11578.0,187.9655,187.9748,187.4519,187.5546,11578.0
2016-12-21 15:05:00,200.88,200.88,200.54,200.75,5396.0,187.5919,187.5919,187.2744,187.4705,5396.0
2016-12-21 15:10:00,200.67,200.92,200.67,200.9,1502.0,187.3958,187.6293,187.3958,187.6106,1502.0
2016-12-21 15:15:00,200.87,200.88,200.55,200.63,7448.0,187.5826,187.5919,187.2838,187.3585,7448.0
2016-12-21 15:20:00,200.68,200.91,200.25,200.27,20725.0,187.4052,187.6199,187.0036,187.0223,20725.0
2016-12-21 15:25:00,200.31,200.57,200.23,200.35,12376.0,187.0596,187.3024,186.9849,187.097,12376.0
2016-12-21 15:30:00,200.41,200.41,199.81,199.82,17410.0,187.153,187.153,186.5927,186.6021,17410.0
2016-12-21 15:35:00,199.95,200.16,199.73,200.03,9072.0,186.7235,186.9196,186.518,186.7982,9072.0
2016-12-21 15:40:00,200.06,200.06,199.77,199.77,2800.0,186.8262,186.8262,186.5554,186.5554,2800.0
2016-12-21 15:45:00,199.73,200.07,199.73,199.9,16137.0,186.518,186.8355,186.518,186.6768,16137.0
2016-12-21 15:50:00,199.95,200.06,199.9,199.92,20669.0,186.7235,186.8262,186.6768,186.6954,20669.0
2016-12-21 15:55:00,199.97,200.0,199.72,199.8,25106.0,186.7421,186.7701,186.5087,186.5834,25106.0
2016-12-22 09:30:00,199.73,200.91,199.01,199.06,53673.0,186.518,187.6199,185.8456,185.8923,53673.0
2016-12-22 09:35:00,199.35,199.76,197.61,199.06,66969.0,186.1631,186.546,184.5382,185.8923,66969.0
2016-12-22 09:40:00,199.06,200.06,198.81,199.85,19810.0,185.8923,186.8262,185.6589,186.6301,19810.0
2016-12-22 09:45:00,199.79,200.35,198.51,198.76,33693.0,186.574,187.097,185.3787,185.6122,33693.0
2016-12-22 09:50:00,198.67,198.75,197.81,198.37,29968.0,185.5281,185.6028,184.725,185.248,29968.0
2016-12-22 09:55:00,198.3,199.53,198.19,199.39,24613.0,185.1826,186.3312,185.0799,186.2005,24613.0
2016-12-22 10:00:00,199.25,199.37,198.5,199.34,30067.0,186.0698,186.1818,185.3694,186.1538,30067.0
2016-12-22 10:05:00,199.18,199.77,198.86,199.77,29709.0,186.0044,186.5554,185.7056,186.5554,29709.0
2016-12-22 10:10:00,199.77,200.1,199.59,200.1,20020.0,186.5554,186.8635,186.3873,186.8635,20020.0
2016-12-22 10:15:00,199.96,200.1,199.86,199.95,14684.0,186.7328,186.8635,186.6394,186.7235,14684.0
2016-12-22 10:20:00,199.95,200.1,199.78,200.07,13862.0,186.7235,186.8635,186.5647,186.8355,13862.0
2016-12-22 10:25:00,199.93,200.07,199.82,199.87,13787.0,186.7048,186.8355,186.6021,186.6487,13787.0
2016-12-22 10:30:00,200.0,200.05,199.64,199.79,19535.0,186.7701,186.8168,186.434,186.574,19535.0
2016-12-22 10:35:00,199.68,199.84,199.36,199.53,32675.0,186.4713,186.6207,186.1725,186.3312,32675.0
2016-12-22 10:40:00,199.53,199.54,199.27,199.53,14543.0,186.3312,186.3406,186.0884,186.3312,14543.0
2016-12-22 10:45:00,199.46,199.52,198.89,199.11,16301.0,186.2659,186.3219,185.7336,185.939,16301.0
2016-12-22 10:50:00,199.12,199.2,199.0,199.0,17467.0,185.9484,186.0231,185.8363,185.8363,17467.0
2016-12-22 10:55:00,198.96,199.09,198.7,198.8,13423.0,185.7989,185.9203,185.5561,185.6495,13423.0
2016-12-22 11:00:00,198.76,198.86,198.28,198.71,22815.0,185.6122,185.7056,185.1639,185.5655,22815.0
2016-12-22 11:05:00,198.7,199.0,198.64,198.94,15159.0,185.5561,185.8363,185.5001,185.7803,15159.0
2016-12-22 11:10:00,199.03,199.51,198.95,199.48,16329.0,185.8643,186.3126,185.7896,186.2845,16329.0
2016-12-22 11:15:00,199.32,199.46,198.8,198.86,10361.0,186.1351,186.2659,185.6495,185.7056,10361.0
2016-12-22 11:20:00,198.97,199.0,198.73,198.98,18548.0,185.8083,185.8363,185.5842,185.8176,18548.0
2016-12-22 11:25:00,198.98,199.2,198.93,199.17,10169.0,185.8176,186.0231,185.7709,185.995,10169.0
2016-12-22 11:30:00,199.06,199.31,199.06,199.31,12080.0,185.8923,186.1258,185.8923,186.1258,12080.0
2016-12-22 11:35:00,199.31,199.58,199.25,199.58,14162.0,186.1258,186.3779,186.0698,186.3779,14162.0
2016-12-22 11:40:00,199.59,200.03,199.5,199.84,14612.0,186.3873,186.7982,186.3032,186.6207,14612.0
2016-12-22 11:45:00,199.84,199.96,199.79,199.95,12490.0,186.6207,186.7328,186.574,186.7235,12490.0
2016-12-22 11:50:00,199.89,199.93,199.73,199.87,10152.0,186.6674,186.7048,186.518,186.6487,10152.0
2016-12-22 11:55:00,199.83,199.83,199.61,199.7,7696.0,186.6114,186.6114,186.4059,186.49,7696.0
2016-12-22 12:00:00,199.6,199.69,199.27,199.54,18707.0,186.3966,186.4807,186.0884,186.3406,18707.0
2016-12-22 12:05:00,199.54,199.54,199.25,199.41,10402.0,186.3406,186.3406,186.0698,186.2192,10402.0
2016-12-22 12:10:00,199.26,199.4,199.25,199.26,11216.0,186.0791,186.2098,186.0698,186.0791,11216.0
2016-12-22 12:15:00,199.31,199.34,199.17,199.33,11104.0,186.1258,186.1538,185.995,186.1445,11104.0
2016-12-22 12:20:00,199.27,199.35,199.21,199.22,7650.0,186.0884,186.1631,186.0324,186.0417,7650.0
2016-12-22 12:25:00,199.28,199.42,199.2,199.38,6876.0,186.0978,186.2285,186.0231,186.1912,6876.0
2016-12-22 12:30:00,199.35,199.47,199.35,199.47,6984.0,186.1631,186.2752,186.1631,186.2752,6984.0
2016-12-22 12:35:00,199.47,199.86,199.46,199.85,12051.0,186.2752,186.6394,186.2659,186.6301,12051.0
2016-12-22 12:40:00,199.85,200.59,199.85,200.5,5974.0,186.6301,187.3211,186.6301,187.2371,5974.0
2016-12-22 12:45:00,200.5,200.71,200.1,200.44,11409.0,187.2371,187.4332,186.8635,187.181,11409.0
2016-12-22 12:50:00,200.62,200.65,200.56,200.65,5770.0,187.3491,187.3771,187.2931,187.3771,5770.0
2016-12-22 12:55:00,200.64,200.82,200.58,200.81,23961.0,187.3678,187.5359,187.3118,187.5266,23961.0
2016-12-22 13:00:00,200.82,200.82,200.5,200.65,12126.0,187.5359,187.5359,187.2371,187.3771,12126.0
2016-12-22 13:05:00,200.64,200.76,200.48,200.65,18568.0,187.3678,187.4799,187.2184,187.3771,18568.0
2016-12-22 13:10:00,200.65,200.69,200.47,200.65,6076.0,187.3771,187.4145,187.2091,187.3771,6076.0
2016-12-22 13:15:00,200.61,200.65,200.38,200.63,21317.0,187.3398,187.3771,187.125,187.3585,21317.0
2016-12-22 13:20:00,200.52,200.52,200.32,200.32,1100.0,187.2557,187.2557,187.069,187.069,1100.0
2016-12-22 13:25:00,200.33,200.35,200.32,200.35,700.0,187.0783,187.097,187.069,187.097,700.0
2016-12-22 13:30:00,200.32,200.32,200.14,200.2,3507.0,187.069,187.069,186.9009,186.9569,3507.0
2016-12-22 13:35:00,200.1,200.1,199.88,199.96,2656.0,186.8635,186.8635,186.6581,186.7328,2656.0
2016-12-22 13:40:00,199.95,200.32,199.79,200.29,25148.0,186.7235,187.069,186.574,187.041,25148.0
2016-12-22 13:45:00,200.28,200.4,200.25,200.4,3867.0,187.0316,187.1437,187.0036,187.1437,3867.0
2016-12-22 13:50:00,200.38,200.73,200.38,200.65,10900.0,187.125,187.4519,187.125,187.3771,10900.0
2016-12-22 13:55:00,200.58,200.71,200.56,200.63,1900.0,187.3118,187.4332,187.2931,187.3585,1900.0
2016-12-22 14:00:00,200.59,201.4,200.59,201.4,18700.0,187.3211,188.0775,187.3211,188.0775,18700.0
2016-12-22 14:05:00,201.4,202.43,201.4,202.43,22809.0,188.0775,189.0394,188.0775,189.0394,22809.0
2016-12-22 14:10:00,202.4,204.0,202.38,203.56,64823.0,189.0114,190.5055,188.9927,190.0947,64823.0
2016-12-22 14:15:00,203.76,203.87,202.92,203.19,18952.0,190.2814,190.3841,189.497,189.7491,18952.0
2016-12-22 14:20:00,203.19,203.49,203.0,203.42,20640.0,189.7491,190.0293,189.5717,189.9639,20640.0
2016-12-22 14:25:00,203.48,203.82,203.35,203.49,18270.0,190.0199,190.3375,189.8985,190.0293,18270.0
2016-12-22 14:30:00,203.29,203.5,203.29,203.39,7762.0,189.8425,190.0386,189.8425,189.9359,7762.0
2016-12-22 14:35:00,203.44,203.44,203.1,203.31,12822.0,189.9826,189.9826,189.6651,189.8612,12822.0
2016-12-22 14:40:00,203.32,203.38,202.72,202.99,20420.0,189.8705,189.9266,189.3102,189.5624,20420.0
2016-12-22 14:45:00,202.9,202.97,202.61,202.65,6103.0,189.4783,189.5437,189.2075,189.2448,6103.0
2016-12-22 14:50:00,202.7,202.72,202.62,202.72,4938.0,189.2915,189.3102,189.2168,189.3102,4938.0
2016-12-22 14:55:00,202.72,202.82,202.64,202.7,8338.0,189.3102,189.4036,189.2355,189.2915,8338.0
2016-12-22 15:00:00,202.65,202.84,202.61,202.65,5410.0,189.2448,189.4223,189.2075,189.2448,5410.0
2016-12-22 15:05:00,202.58,202.61,202.16,202.36,13385.0,189.1795,189.2075,188.7873,188.974,13385.0
2016-12-22 15:10:00,202.38,202.71,202.23,202.59,5763.0,188.9927,189.3009,188.8526,189.1888,5763.0
2016-12-22 15:15:00,202.64,202.64,202.32,202.59,24726.0,189.2355,189.2355,188.9367,189.1888,24726.0
2016-12-22 15:20:00,202.54,202.92,202.54,202.85,24917.0,189.1421,189.497,189.1421,189.4316,24917.0
2016-12-22 15:25:00,202.85,202.98,202.57,202.6,40139.0,189.4316,189.553,189.1701,189.1982,40139.0
2016-12-22 15:30:00,202.67,202.86,202.47,202.68,17488.0,189.2635,189.441,189.0768,189.2729,17488.0
2016-12-22 15:35:00,202.45,202.84,202.45,202.67,4504.0,189.0581,189.4223,189.0581,189.2635,4504.0
2016-12-22 15:40:00,202.85,202.93,202.72,202.79,19276.0,189.4316,189.5063,189.3102,189.3756,19276.0
2016-12-22 15:45:00,202.79,203.13,202.72,202.98,34452.0,189.3756,189.6931,189.3102,189.553,34452.0
2016-12-22 15:50:00,202.99,203.06,202.84,202.95,43323.0,189.5624,189.6277,189.4223,189.525,43323.0
2016-12-22 15:55:00,202.96,203.0,202.76,202.93,38463.0,189.5343,189.5717,189.3476,189.5063,38463.0
2016-12-23 09:30:00,203.0,203.69,202.7,202.92,14206.0,189.5717,190.2161,189.2915,189.497,14206.0
2016-12-23 09:35:00,203.14,203.81,202.62,203.81,22308.0,189.7024,190.3281,189.2168,190.3281,22308.0
2016-12-23 09:40:00,203.72,204.87,203.48,204.87,78864.0,190.2441,191.318,190.0199,191.318,78864.0
2016-12-23 09:45:00,204.66,207.14,204.65,205.47,66879.0,191.1219,193.4378,191.1126,191.8783,66879.0
2016-12-23 09:50:00,205.12,205.28,203.69,203.79,19296.0,191.5515,191.7009,190.2161,190.3094,19296.0
2016-12-23 09:55:00,203.68,204.27,203.46,204.0,25722.0,190.2067,190.7577,190.0013,190.5055,25722.0
2016-12-23 10:00:00,204.02,204.45,203.93,204.2,32798.0,190.5242,190.9258,190.4402,190.6923,32798.0
2016-12-23 10:05:00,204.18,204.31,203.79,203.85,23644.0,190.6736,190.795,190.3094,190.3655,23644.0
2016-12-23 10:10:00,203.86,204.83,203.68,204.78,14350.0,190.3748,191.2806,190.2067,191.234,14350.0
2016-12-23 10:15:00,204.78,205.16,204.72,205.05,18537.0,191.234,191.5888,191.1779,191.4861,18537.0
2016-12-23 10:20:00,205.05,205.67,204.03,204.03,12049.0,191.4861,192.0651,190.5336,190.5336,12049.0
2016-12-23 10:25:00,204.36,204.91,204.08,204.8,10100.0,190.8417,191.3554,190.5803,191.2526,10100.0
2016-12-23 10:30:00,204.82,205.29,204.58,205.11,14559.0,191.2713,191.7102,191.0472,191.5421,14559.0
2016-12-23 10:35:00,205.09,205.36,204.83,204.84,12545.0,191.5234,191.7756,191.2806,191.29,12545.0
2016-12-23 10:40:00,204.84,205.24,204.79,205.05,16600.0,191.29,191.6635,191.2433,191.4861,16600.0
2016-12-23 10:45:00,205.05,205.16,204.44,204.6,14200.0,191.4861,191.5888,190.9164,191.0659,14200.0
2016-12-23 10:50:00,204.64,204.64,204.25,204.43,11944.0,191.1032,191.1032,190.739,190.9071,11944.0
2016-12-23 10:55:00,204.43,204.85,204.35,204.83,9660.0,190.9071,191.2993,190.8324,191.2806,9660.0
2016-12-23 11:00:00,204.68,204.78,204.25,204.47,13817.0,191.1406,191.234,190.739,190.9445,13817.0
2016-12-23 11:05:00,204.4,204.4,203.87,204.07,8598.0,190.8791,190.8791,190.3841,190.5709,8598.0
2016-12-23 11:10:00,204.1,204.2,203.77,203.83,6080.0,190.5989,190.6923,190.2908,190.3468,6080.0
2016-12-23 11:15:00,203.83,203.94,203.71,203.84,7300.0,190.3468,190.4495,190.2347,190.3561,7300.0
2016-12-23 11:20:00,203.92,204.53,203.91,204.51,22748.0,190.4308,191.0005,190.4215,190.9818,22748.0
2016-12-23 11:25:00,204.65,204.65,204.33,204.54,7739.0,191.1126,191.1126,190.8137,191.0098,7739.0
2016-12-23 11:30:00,204.46,204.54,204.21,204.29,10220.0,190.9351,191.0098,190.7017,190.7764,10220.0
2016-12-23 11:35:00,204.29,204.39,204.15,204.28,6538.0,190.7764,190.8697,190.6456,190.767,6538.0
2016-12-23 11:40:00,204.28,204.29,203.72,203.92,10320.0,190.767,190.7764,190.2441,190.4308,10320.0
2016-12-23 11:45:00,203.92,204.03,203.76,203.87,8208.0,190.4308,190.5336,190.2814,190.3841,8208.0
2016-12-23 11:50:00,203.87,204.55,203.87,204.18,11500.0,190.3841,191.0192,190.3841,190.6736,11500.0
2016-12-23 11:55:00,204.34,204.42,204.1,204.39,10400.0,190.8231,190.8978,190.5989,190.8697,10400.0
2016-12-23 12:00:00,204.09,204.43,203.81,204.0,11700.0,190.5896,190.9071,190.3281,190.5055,11700.0
2016-12-23 12:05:00,204.0,204.0,203.75,203.8,8561.0,190.5055,190.5055,190.2721,190.3188,8561.0
2016-12-23 12:10:00,203.84,204.38,203.75,204.13,14722.0,190.3561,190.8604,190.2721,190.6269,14722.0
2016-12-23 12:15:00,204.15,204.35,204.13,204.22,8500.0,190.6456,190.8324,190.6269,190.711,8500.0
2016-12-23 12:20:00,204.29,204.35,204.02,204.05,11820.0,190.7764,190.8324,190.5242,190.5522,11820.0
2016-12-23 12:25:00,204.02,204.38,203.91,204.38,22868.0,190.5242,190.8604,190.4215,190.8604,22868.0
2016-12-23 12:30:00,204.36,205.11,204.26,204.93,17167.0,190.8417,191.5421,190.7483,191.374,17167.0
2016-12-23 12:35:00,204.93,205.32,204.87,205.08,18009.0,191.374,191.7382,191.318,191.5141,18009.0
2016-12-23 12:40:00,205.0,205.26,204.82,205.21,9373.0,191.4394,191.6822,191.2713,191.6355,9373.0
2016-12-23 12:45:00,205.13,205.25,204.75,204.75,11333.0,191.5608,191.6729,191.2059,191.2059,11333.0
2016-12-23 12:50:00,204.75,204.99,204.49,204.71,13244.0,191.2059,191.4301,190.9631,191.1686,13244.0
2016-12-23 12:55:00,204.71,204.95,204.68,204.75,9200.0,191.1686,191.3927,191.1406,191.2059,9200.0
2016-12-23 13:00:00,204.94,204.94,204.66,204.87,9400.0,191.3834,191.3834,191.1219,191.318,9400.0
2016-12-23 13:05:00,204.87,204.87,204.69,204.74,9300.0,191.318,191.318,191.1499,191.1966,9300.0
2016-12-23 13:10:00,204.74,204.86,204.64,204.74,9048.0,191.1966,191.3087,191.1032,191.1966,9048.0
2016-12-23 13:15:00,204.63,204.84,204.63,204.74,10542.0,191.0939,191.29,191.0939,191.1966,10542.0
2016-12-23 13:20:00,204.74,205.11,204.53,204.96,16859.0,191.1966,191.5421,191.0005,191.402,16859.0
2016-12-23 13:25:00,204.94,205.01,204.22,204.53,26550.0,191.3834,191.4487,190.711,191.0005,26550.0
2016-12-23 13:30:00,204.53,204.88,204.26,204.7,13480.0,191.0005,191.3273,190.7483,191.1592,13480.0
2016-12-23 13:35:00,204.7,204.81,204.31,204.48,15711.0,191.1592,191.262,190.795,190.9538,15711.0
2016-12-23 13:40:00,204.47,204.75,204.41,204.67,9800.0,190.9445,191.2059,190.8884,191.1312,9800.0
2016-12-23 13:45:00,204.67,204.9,204.56,204.85,13040.0,191.1312,191.346,191.0285,191.2993,13040.0
2016-12-23 13:50:00,204.84,204.87,204.67,204.76,19210.0,191.29,191.318,191.1312,191.2153,19210.0
2016-12-23 13:55:00,204.71,204.94,204.68,204.84,9100.0,191.1686,191.3834,191.1406,191.29,9100.0
2016-12-23 14:00:00,204.89,204.89,204.67,204.68,8510.0,191.3367,191.3367,191.1312,191.1406,8510.0
2016-12-23 14:05:00,204.66,204.83,204.45,204.76,9510.0,191.1219,191.2806,190.9258,191.2153,9510.0
2016-12-23 14:10:00,204.75,204.82,204.57,204.72,15477.0,191.2059,191.2713,191.0378,191.1779,15477.0
2016-12-23 14:15:00,204.73,204.74,204.56,204.61,7100.0,191.1873,191.1966,191.0285,191.0752,7100.0
2016-12-23 14:20:00,204.6,204.84,204.49,204.73,14032.0,191.0659,191.29,190.9631,191.1873,14032.0
2016-12-23 14:25:00,204.78,205.23,204.61,204.7,21500.0,191.234,191.6542,191.0752,191.1592,21500.0
2016-12-23 14:30:00,204.8,205.21,204.71,205.0,8400.0,191.2526,191.6355,191.1686,191.4394,8400.0
2016-12-23 14:35:00,204.99,205.07,204.9,205.0,9850.0,191.4301,191.5048,191.346,191.4394,9850.0
2016-12-23 14:40:00,205.0,205.02,204.88,204.88,7698.0,191.4394,191.4581,191.3273,191.3273,7698.0
2016-12-23 14:45:00,204.88,205.06,204.86,205.06,10995.0,191.3273,191.4954,191.3087,191.4954,10995.0
2016-12-23 14:50:00,204.97,205.06,204.87,204.88,12068.0,191.4114,191.4954,191.318,191.3273,12068.0
2016-12-23 14:55:00,204.9,205.23,204.88,205.04,17350.0,191.346,191.6542,191.3273,191.4768,17350.0
2016-12-23 15:00:00,205.11,205.23,204.94,204.95,12519.0,191.5421,191.6542,191.3834,191.3927,12519.0
2016-12-23 15:05:00,204.95,204.95,204.64,204.69,11797.0,191.3927,191.3927,191.1032,191.1499,11797.0
2016-12-23 15:10:00,204.69,204.7,204.54,204.59,8290.0,191.1499,191.1592,191.0098,191.0565,8290.0
2016-12-23 15:15:00,204.59,204.88,204.54,204.8,11450.0,191.0565,191.3273,191.0098,191.2526,11450.0
2016-12-23 15:20:00,204.8,204.94,204.71,204.93,11271.0,191.2526,191.3834,191.1686,191.374,11271.0
2016-12-23 15:25:00,204.86,204.98,204.69,204.69,23020.0,191.3087,191.4207,191.1499,191.1499,23020.0
2016-12-23 15:30:00,204.7,205.04,204.66,205.02,15999.0,191.1592,191.4768,191.1219,191.4581,15999.0
2016-12-23 15:35:00,205.04,205.56,204.96,205.41,19798.0,191.4768,191.9624,191.402,191.8223,19798.0
2016-12-23 15:40:00,205.46,205.53,205.29,205.43,22878.0,191.869,191.9343,191.7102,191.841,22878.0
2016-12-23 15:45:00,205.37,205.55,205.24,205.45,40494.0,191.7849,191.953,191.6635,191.8596,40494.0
2016-12-23 15:50:00,205.45,205.84,205.4,205.73,48227.0,191.8596,192.2238,191.8129,192.1211,48227.0
2016-12-23 15:55:00,205.72,205.9,205.46,205.58,144620.0,192.1118,192.2799,191.869,191.981,144620.0
2016-12-27 09:30:00,205.53,206.5,204.44,204.49,28946.0,191.9343,192.8402,190.9164,190.9631,28946.0
2016-12-27 09:35:00,205.39,205.49,204.57,204.62,21392.0,191.8036,191.897,191.0378,191.0845,21392.0
2016-12-27 09:40:00,204.78,204.78,203.49,203.68,13690.0,191.234,191.234,190.0293,190.2067,13690.0
2016-12-27 09:45:00,203.51,205.42,203.49,204.74,117376.0,190.048,191.8316,190.0293,191.1966,117376.0
2016-12-27 09:50:00,204.78,205.58,204.78,204.98,16662.0,191.234,191.981,191.234,191.4207,16662.0
2016-12-27 09:55:00,204.96,205.0,204.11,204.11,26214.0,191.402,191.4394,190.6083,190.6083,26214.0
2016-12-27 10:00:00,204.63,204.97,204.34,204.8,20854.0,191.0939,191.4114,190.8231,191.2526,20854.0
2016-12-27 10:05:00,204.75,205.0,204.75,205.0,4600.0,191.2059,191.4394,191.2059,191.4394,4600.0
2016-12-27 10:10:00,204.99,204.99,204.96,204.96,400.0,191.4301,191.4301,191.402,191.402,400.0
2016-12-27 10:15:00,205.15,205.6,205.15,205.54,10222.0,191.5795,191.9997,191.5795,191.9437,10222.0
2016-12-27 10:20:00,205.5,205.78,205.5,205.77,5000.0,191.9063,192.1678,191.9063,192.1585,5000.0
2016-12-27 10:25:00,205.79,206.05,205.78,206.04,5818.0,192.1771,192.4199,192.1678,192.4106,5818.0
2016-12-27 10:30:00,205.92,206.3,205.92,206.16,7478.0,192.2985,192.6534,192.2985,192.5227,7478.0
2016-12-27 10:35:00,206.33,206.61,206.23,206.53,9000.0,192.6814,192.9429,192.588,192.8682,9000.0
2016-12-27 10:40:00,206.47,206.66,206.46,206.5,2526.0,192.8122,192.9896,192.8028,192.8402,2526.0
2016-12-27 10:45:00,206.51,206.66,206.39,206.47,12516.0,192.8495,192.9896,192.7375,192.8122,12516.0
2016-12-27 10:50:00,206.53,206.54,206.47,206.53,2600.0,192.8682,192.8775,192.8122,192.8682,2600.0
2016-12-27 10:55:00,206.39,206.48,206.3,206.46,4300.0,192.7375,192.8215,192.6534,192.8028,4300.0
2016-12-27 11:00:00,206.36,206.53,206.17,206.53,7454.0,192.7094,192.8682,192.532,192.8682,7454.0
2016-12-27 11:05:00,206.52,206.52,206.27,206.27,1800.0,192.8589,192.8589,192.6254,192.6254,1800.0
2016-12-27 11:10:00,206.21,206.35,206.08,206.08,3754.0,192.5694,192.7001,192.448,192.448,3754.0
2016-12-27 11:15:00,206.09,206.2,206.04,206.06,6280.0,192.4573,192.56,192.4106,192.4293,6280.0
2016-12-27 11:20:00,206.15,206.15,205.97,205.97,3600.0,192.5133,192.5133,192.3452,192.3452,3600.0
2016-12-27 11:25:00,206.06,206.12,205.76,206.12,17976.0,192.4293,192.4853,192.1491,192.4853,17976.0
2016-12-27 11:30:00,206.08,206.16,206.07,206.07,2900.0,192.448,192.5227,192.4386,192.4386,2900.0
2016-12-27 11:35:00,206.22,206.22,205.9,206.07,7372.0,192.5787,192.5787,192.2799,192.4386,7372.0
2016-12-27 11:40:00,206.07,206.07,205.87,205.88,2448.0,192.4386,192.4386,192.2518,192.2612,2448.0
2016-12-27 11:45:00,205.93,205.97,205.79,205.94,5400.0,192.3079,192.3452,192.1771,192.3172,5400.0
2016-12-27 11:50:00,205.97,206.0,205.8,205.82,12800.0,192.3452,192.3732,192.1865,192.2052,12800.0
2016-12-27 11:55:00,205.76,205.9,205.76,205.88,6800.0,192.1491,192.2799,192.1491,192.2612,6800.0
2016-12-27 12:00:00,205.93,206.0,205.84,205.91,3200.0,192.3079,192.3732,192.2238,192.2892,3200.0
2016-12-27 12:05:00,205.9,205.96,205.74,205.74,9220.0,192.2799,192.3359,192.1304,192.1304,9220.0
2016-12-27 12:10:00,205.64,205.77,205.64,205.77,2200.0,192.0371,192.1585,192.0371,192.1585,2200.0
2016-12-27 12:15:00,205.66,205.67,205.31,205.54,33258.0,192.0557,192.0651,191.7289,191.9437,33258.0
2016-12-27 12:20:00,205.56,205.8,205.41,205.55,44462.0,191.9624,192.1865,191.8223,191.953,44462.0
2016-12-27 12:25:00,205.61,205.63,205.45,205.54,3800.0,192.009,192.0277,191.8596,191.9437,3800.0
2016-12-27 12:30:00,205.64,205.65,205.51,205.55,11400.0,192.0371,192.0464,191.9157,191.953,11400.0
2016-12-27 12:35:00,205.55,205.55,205.55,205.55,0.0,191.953,191.953,191.953,191.953,0.0
2016-12-27 12:40:00,205.58,205.63,205.51,205.56,8386.0,191.981,192.0277,191.9157,191.9624,8386.0
2016-12-27 12:45:00,205.51,205.51,205.41,205.44,4600.0,191.9157,191.9157,191.8223,191.8503,4600.0
2016-12-27 12:50:00,205.47,205.47,205.41,205.42,1600.0,191.8783,191.8783,191.8223,191.8316,1600.0
2016-12-27 12:55:00,205.45,205.52,205.4,205.4,4486.0,191.8596,191.925,191.8129,191.8129,4486.0
2016-12-27 13:00:00,205.43,205.46,205.28,205.28,4934.0,191.841,191.869,191.7009,191.7009,4934.0
2016-12-27 13:05:00,205.3,205.4,205.3,205.38,2200.0,191.7196,191.8129,191.7196,191.7943,2200.0
2016-12-27 13:10:00,205.42,205.5,205.36,205.36,7000.0,191.8316,191.9063,191.7756,191.7756,7000.0
2016-12-27 13:15:00,205.44,205.45,205.31,205.37,3600.0,191.8503,191.8596,191.7289,191.7849,3600.0
2016-12-27 13:20:00,205.3,205.49,205.3,205.41,2200.0,191.7196,191.897,191.7196,191.8223,2200.0
2016-12-27 13:25:00,205.3,205.3,205.3,205.3,200.0,191.7196,191.7196,191.7196,191.7196,200.0
2016-12-27 13:30:00,205.34,205.5,205.33,205.48,20220.0,191.7569,191.9063,191.7476,191.8876,20220.0
2016-12-27 13:35:00,205.46,205.63,205.39,205.39,13828.0,191.869,192.0277,191.8036,191.8036,13828.0
2016-12-27 13:40:00,205.35,205.55,205.34,205.53,6100.0,191.7662,191.953,191.7569,191.9343,6100.0
2016-12-27 13:45:00,205.53,205.53,205.53,205.53,0.0,191.9343,191.9343,191.9343,191.9343,0.0
2016-12-27 13:50:00,205.58,205.95,205.53,205.95,5600.0,191.981,192.3266,191.9343,192.3266,5600.0
2016-12-27 13:55:00,205.94,206.11,205.79,206.06,20130.0,192.3172,192.476,192.1771,192.4293,20130.0
2016-12-27 14:00:00,206.01,206.09,205.91,206.09,5684.0,192.3826,192.4573,192.2892,192.4573,5684.0
2016-12-27 14:05:00,205.96,206.05,205.94,206.01,2646.0,192.3359,192.4199,192.3172,192.3826,2646.0
2016-12-27 14:10:00,205.99,206.07,205.99,206.0,1000.0,192.3639,192.4386,192.3639,192.3732,1000.0
2016-12-27 14:15:00,205.92,206.04,205.84,205.98,10734.0,192.2985,192.4106,192.2238,192.3546,10734.0
2016-12-27 14:20:00,205.84,205.9,205.76,205.9,5800.0,192.2238,192.2799,192.1491,192.2799,5800.0
2016-12-27 14:25:00,205.83,205.9,205.74,205.88,12344.0,192.2145,192.2799,192.1304,192.2612,12344.0
2016-12-27 14:30:00,205.89,205.89,205.67,205.68,3200.0,192.2705,192.2705,192.0651,192.0744,3200.0
2016-12-27 14:35:00,205.68,205.85,205.53,205.53,11980.0,192.0744,192.2332,191.9343,191.9343,11980.0
2016-12-27 14:40:00,205.51,205.51,205.49,205.5,1400.0,191.9157,191.9157,191.897,191.9063,1400.0
2016-12-27 14:45:00,205.52,205.67,205.5,205.67,8600.0,191.925,192.0651,191.9063,192.0651,8600.0
2016-12-27 14:50:00,205.71,205.85,205.53,205.56,7200.0,192.1024,192.2332,191.9343,191.9624,7200.0
2016-12-27 14:55:00,205.6,205.67,205.56,205.6,2800.0,191.9997,192.0651,191.9624,191.9997,2800.0
2016-12-27 15:00:00,205.62,205.73,205.61,205.73,1200.0,192.0184,192.1211,192.009,192.1211,1200.0
2016-12-27 15:05:00,205.7,205.91,205.69,205.91,2970.0,192.0931,192.2892,192.0838,192.2892,2970.0
2016-12-27 15:10:00,205.73,205.89,205.73,205.85,1000.0,192.1211,192.2705,192.1211,192.2332,1000.0
2016-12-27 15:15:00,205.81,205.86,205.76,205.77,4248.0,192.1958,192.2425,192.1491,192.1585,4248.0
2016-12-27 15:20:00,205.79,205.91,205.79,205.91,3400.0,192.1771,192.2892,192.1771,192.2892,3400.0
2016-12-27 15:25:00,205.92,205.98,205.83,205.88,14788.0,192.2985,192.3546,192.2145,192.2612,14788.0
2016-12-27 15:30:00,205.85,205.97,205.82,205.97,2404.0,192.2332,192.3452,192.2052,192.3452,2404.0
2016-12-27 15:35:00,205.93,205.97,205.85,205.91,5586.0,192.3079,192.3452,192.2332,192.2892,5586.0
2016-12-27 15:40:00,205.89,206.04,205.85,206.0,7258.0,192.2705,192.4106,192.2332,192.3732,7258.0
2016-12-27 15:45:00,206.0,206.04,205.91,205.97,22614.0,192.3732,192.4106,192.2892,192.3452,22614.0
2016-12-27 15:50:00,205.97,206.05,205.91,205.92,23622.0,192.3452,192.4199,192.2892,192.2985,23622.0
2016-12-27 15:55:00,205.92,206.12,205.79,206.08,54454.0,192.2985,192.4853,192.1771,192.448,54454.0
2016-12-28 09:30:00,206.06,206.16,205.48,205.93,4421.0,192.4293,192.5227,191.8876,192.3079,4421.0
2016-12-28 09:35:00,206.04,207.0,205.89,206.75,18222.0,192.4106,193.3071,192.2705,193.0736,18222.0
2016-12-28 09:40:00,206.77,206.8,205.96,206.31,13510.0,193.0923,193.1203,192.3359,192.6627,13510.0
2016-12-28 09:45:00,206.26,206.26,205.95,205.99,1800.0,192.6161,192.6161,192.3266,192.3639,1800.0
2016-12-28 09:50:00,205.89,205.94,205.63,205.89,4232.0,192.2705,192.3172,192.0277,192.2705,4232.0
2016-12-28 09:55:00,205.77,205.78,205.23,205.52,14830.0,192.1585,192.1678,191.6542,191.925,14830.0
2016-12-28 10:00:00,205.56,205.56,205.29,205.29,1750.0,191.9624,191.9624,191.7102,191.7102,1750.0
2016-12-28 10:05:00,205.07,205.07,204.73,204.91,2606.0,191.5048,191.5048,191.1873,191.3554,2606.0
2016-12-28 10:10:00,204.8,205.58,204.64,205.58,10016.0,191.2526,191.981,191.1032,191.981,10016.0
2016-12-28 10:15:00,205.78,205.78,205.42,205.55,4678.0,192.1678,192.1678,191.8316,191.953,4678.0
2016-12-28 10:20:00,205.52,205.53,205.43,205.46,2493.0,191.925,191.9343,191.841,191.869,2493.0
2016-12-28 10:25:00,205.46,205.55,205.22,205.29,2515.0,191.869,191.953,191.6448,191.7102,2515.0
2016-12-28 10:30:00,205.33,205.52,205.1,205.3,14392.0,191.7476,191.925,191.5328,191.7196,14392.0
2016-12-28 10:35:00,205.29,205.38,205.01,205.18,4853.0,191.7102,191.7943,191.4487,191.6075,4853.0
2016-12-28 10:40:00,205.23,205.36,205.11,205.35,4042.0,191.6542,191.7756,191.5421,191.7662,4042.0
2016-12-28 10:45:00,205.27,205.32,205.23,205.23,500.0,191.6915,191.7382,191.6542,191.6542,500.0
2016-12-28 10:50:00,205.26,205.26,205.13,205.13,783.0,191.6822,191.6822,191.5608,191.5608,783.0
2016-12-28 10:55:00,205.13,205.23,204.99,205.23,9056.0,191.5608,191.6542,191.4301,191.6542,9056.0
2016-12-28 11:00:00,205.26,205.28,205.18,205.19,540.0,191.6822,191.7009,191.6075,191.6168,540.0
2016-12-28 11:05:00,205.2,205.42,205.2,205.42,1410.0,191.6262,191.8316,191.6262,191.8316,1410.0
2016-12-28 11:10:00,205.3,205.5,205.26,205.5,7066.0,191.7196,191.9063,191.6822,191.9063,7066.0
2016-12-28 11:15:00,205.53,205.64,205.35,205.47,5619.0,191.9343,192.0371,191.7662,191.8783,5619.0
2016-12-28 11:20:00,205.48,205.66,205.42,205.63,3880.0,191.8876,192.0557,191.8316,192.0277,3880.0
2016-12-28 11:25:00,205.62,205.68,205.56,205.56,1136.0,192.0184,192.0744,191.9624,191.9624,1136.0
2016-12-28 11:30:00,205.55,205.8,205.55,205.8,2100.0,191.953,192.1865,191.953,192.1865,2100.0
2016-12-28 11:35:00,205.65,205.65,205.64,205.65,200.0,192.0464,192.0464,192.0371,192.0464,200.0
2016-12-28 11:40:00,205.62,205.66,205.62,205.62,600.0,192.0184,192.0557,192.0184,192.0184,600.0
2016-12-28 11:45:00,205.56,205.68,205.53,205.68,2900.0,191.9624,192.0744,191.9343,192.0744,2900.0
2016-12-28 11:50:00,205.74,205.78,205.59,205.65,6408.0,192.1304,192.1678,191.9904,192.0464,6408.0
2016-12-28 11:55:00,205.64,205.74,205.6,205.66,4035.0,192.0371,192.1304,191.9997,192.0557,4035.0
2016-12-28 12:00:00,205.57,205.63,205.5,205.63,2660.0,191.9717,192.0277,191.9063,192.0277,2660.0
2016-12-28 12:05:00,205.63,205.7,205.56,205.7,1170.0,192.0277,192.0931,191.9624,192.0931,1170.0
2016-12-28 12:10:00,205.56,205.56,205.45,205.45,1008.0,191.9624,191.9624,191.8596,191.8596,1008.0
2016-12-28 12:15:00,205.59,205.86,205.5,205.86,6273.0,191.9904,192.2425,191.9063,192.2425,6273.0
2016-12-28 12:20:00,205.73,205.74,205.55,205.66,2165.0,192.1211,192.1304,191.953,192.0557,2165.0
2016-12-28 12:25:00,205.69,205.74,205.65,205.74,1770.0,192.0838,192.1304,192.0464,192.1304,1770.0
2016-12-28 12:30:00,205.73,205.78,205.58,205.75,2300.0,192.1211,192.1678,191.981,192.1398,2300.0
2016-12-28 12:35:00,205.68,205.72,205.61,205.66,2383.0,192.0744,192.1118,192.009,192.0557,2383.0
2016-12-28 12:40:00,205.54,205.64,205.31,205.64,2886.0,191.9437,192.0371,191.7289,192.0371,2886.0
2016-12-28 12:45:00,205.58,205.58,205.49,205.57,763.0,191.981,191.981,191.897,191.9717,763.0
2016-12-28 12:50:00,205.47,205.59,205.43,205.53,1733.0,191.8783,191.9904,191.841,191.9343,1733.0
2016-12-28 12:55:00,205.53,205.64,205.45,205.45,4101.0,191.9343,192.0371,191.8596,191.8596,4101.0
2016-12-28 13:00:00,205.51,205.6,205.48,205.55,3718.0,191.9157,191.9997,191.8876,191.953,3718.0
2016-12-28 13:05:00,205.6,205.6,205.55,205.55,1199.0,191.9997,191.9997,191.953,191.953,1199.0
2016-12-28 13:10:00,205.54,205.54,205.3,205.3,4778.0,191.9437,191.9437,191.7196,191.7196,4778.0
2016-12-28 13:15:00,205.29,205.29,205.12,205.14,2262.0,191.7102,191.7102,191.5515,191.5701,2262.0
2016-12-28 13:20:00,205.15,205.17,205.06,205.09,10436.0,191.5795,191.5982,191.4954,191.5234,10436.0
2016-12-28 13:25:00,205.15,205.2,205.09,205.18,2200.0,191.5795,191.6262,191.5234,191.6075,2200.0
2016-12-28 13:30:00,205.06,205.22,205.06,205.07,400.0,191.4954,191.6448,191.4954,191.5048,400.0
2016-12-28 13:35:00,205.06,205.06,205.04,205.05,400.0,191.4954,191.4954,191.4768,191.4861,400.0
2016-12-28 13:40:00,205.05,205.28,204.99,205.18,19042.0,191.4861,191.7009,191.4301,191.6075,19042.0
2016-12-28 13:45:00,205.17,205.23,205.1,205.15,12687.0,191.5982,191.6542,191.5328,191.5795,12687.0
2016-12-28 13:50:00,205.15,205.2,205.05,205.06,3373.0,191.5795,191.6262,191.4861,191.4954,3373.0
2016-12-28 13:55:00,205.06,205.06,204.94,204.99,10452.0,191.4954,191.4954,191.3834,191.4301,10452.0
2016-12-28 14:00:00,205.04,205.5,204.97,205.42,22431.0,191.4768,191.9063,191.4114,191.8316,22431.0
2016-12-28 14:05:00,205.42,205.5,205.42,205.42,4555.0,191.8316,191.9063,191.8316,191.8316,4555.0
2016-12-28 14:10:00,205.46,205.5,205.09,205.1,4600.0,191.869,191.9063,191.5234,191.5328,4600.0
2016-12-28 14:15:00,205.11,205.22,205.04,205.06,4700.0,191.5421,191.6448,191.4768,191.4954,4700.0
2016-12-28 14:20:00,205.07,205.29,205.0,205.0,5092.0,191.5048,191.7102,191.4394,191.4394,5092.0
2016-12-28 14:25:00,205.02,205.16,205.02,205.03,26216.0,191.4581,191.5888,191.4581,191.4674,26216.0
2016-12-28 14:30:00,205.02,205.15,204.9,205.02,4200.0,191.4581,191.5795,191.346,191.4581,4200.0
2016-12-28 14:35:00,205.11,205.34,205.05,205.15,11010.0,191.5421,191.7569,191.4861,191.5795,11010.0
2016-12-28 14:40:00,205.13,205.13,204.93,205.02,3136.0,191.5608,191.5608,191.374,191.4581,3136.0
2016-12-28 14:45:00,205.04,205.3,204.98,205.29,9493.0,191.4768,191.7196,191.4207,191.7102,9493.0
2016-12-28 14:50:00,205.22,205.22,205.02,205.22,9812.0,191.6448,191.6448,191.4581,191.6448,9812.0
2016-12-28 14:55:00,205.25,205.33,205.12,205.13,8931.0,191.6729,191.7476,191.5515,191.5608,8931.0
2016-12-28 15:00:00,205.11,205.23,205.05,205.1,7548.0,191.5421,191.6542,191.4861,191.5328,7548.0
2016-12-28 15:05:00,205.09,205.15,204.96,205.04,28088.0,191.5234,191.5795,191.402,191.4768,28088.0
2016-12-28 15:10:00,205.07,205.09,204.89,205.01,11645.0,191.5048,191.5234,191.3367,191.4487,11645.0
2016-12-28 15:15:00,204.98,205.01,204.9,205.0,2197.0,191.4207,191.4487,191.346,191.4394,2197.0
2016-12-28 15:20:00,205.01,205.06,204.91,205.02,15319.0,191.4487,191.4954,191.3554,191.4581,15319.0
2016-12-28 15:25:00,204.98,205.09,204.79,204.8,35104.0,191.4207,191.5234,191.2433,191.2526,35104.0
2016-12-28 15:30:00,204.81,204.87,204.5,204.83,15283.0,191.262,191.318,190.9725,191.2806,15283.0
2016-12-28 15:35:00,204.77,204.86,204.6,204.81,14709.0,191.2246,191.3087,191.0659,191.262,14709.0
2016-12-28 15:40:00,204.78,204.98,204.52,204.83,12283.0,191.234,191.4207,190.9912,191.2806,12283.0
2016-12-28 15:45:00,204.84,204.9,204.75,204.79,7132.0,191.29,191.346,191.2059,191.2433,7132.0
2016-12-28 15:50:00,204.77,205.18,204.73,205.04,9777.0,191.2246,191.6075,191.1873,191.4768,9777.0
2016-12-28 15:55:00,205.04,205.13,204.59,204.73,32018.0,191.4768,191.5608,191.0565,191.1873,32018.0
2016-12-29 09:30:00,205.33,205.71,205.0,205.45,19675.0,191.7476,192.1024,191.4394,191.8596,19675.0
2016-12-29 09:35:00,205.43,206.0,205.08,205.68,22215.0,191.841,192.3732,191.5141,192.0744,22215.0
2016-12-29 09:40:00,205.68,205.83,205.1,205.6,12277.0,192.0744,192.2145,191.5328,191.9997,12277.0
2016-12-29 09:45:00,205.4,205.85,204.82,205.04,9355.0,191.8129,192.2332,191.2713,191.4768,9355.0
2016-12-29 09:50:00,204.85,204.85,204.28,204.64,10640.0,191.2993,191.2993,190.767,191.1032,10640.0
2016-12-29 09:55:00,204.48,204.48,204.05,204.1,1764.0,190.9538,190.9538,190.5522,190.5989,1764.0
2016-12-29 10:00:00,204.3,204.35,204.05,204.09,2400.0,190.7857,190.8324,190.5522,190.5896,2400.0
2016-12-29 10:05:00,203.96,203.96,203.73,203.77,1000.0,190.4682,190.4682,190.2534,190.2908,1000.0
2016-12-29 10:10:00,203.71,204.18,203.67,204.18,7956.0,190.2347,190.6736,190.1974,190.6736,7956.0
2016-12-29 10:15:00,204.05,204.13,203.87,204.13,2500.0,190.5522,190.6269,190.3841,190.6269,2500.0
2016-12-29 10:20:00,204.14,204.52,204.14,204.52,1000.0,190.6363,190.9912,190.6363,190.9912,1000.0
2016-12-29 10:25:00,204.58,205.46,204.45,205.4,18050.0,191.0472,191.869,190.9258,191.8129,18050.0
2016-12-29 10:30:00,205.46,205.49,205.14,205.27,2859.0,191.869,191.897,191.5701,191.6915,2859.0
2016-12-29 10:35:00,205.28,205.34,204.85,204.85,5147.0,191.7009,191.7569,191.2993,191.2993,5147.0
2016-12-29 10:40:00,204.85,204.86,204.74,204.74,1380.0,191.2993,191.3087,191.1966,191.1966,1380.0
2016-12-29 10:45:00,204.74,204.75,204.26,204.55,9583.0,191.1966,191.2059,190.7483,191.0192,9583.0
2016-12-29 10:50:00,204.46,204.6,204.37,204.49,2000.0,190.9351,191.0659,190.8511,190.9631,2000.0
2016-12-29 10:55:00,204.4,204.44,204.31,204.31,2248.0,190.8791,190.9164,190.795,190.795,2248.0
2016-12-29 11:00:00,204.5,204.93,204.41,204.89,8426.0,190.9725,191.374,190.8884,191.3367,8426.0
2016-12-29 11:05:00,204.87,204.87,204.63,204.74,5199.0,191.318,191.318,191.0939,191.1966,5199.0
2016-12-29 11:10:00,204.74,204.86,204.62,204.62,2047.0,191.1966,191.3087,191.0845,191.0845,2047.0
2016-12-29 11:15:00,204.41,204.66,204.4,204.5,3300.0,190.8884,191.1219,190.8791,190.9725,3300.0
2016-12-29 11:20:00,204.5,204.61,204.37,204.49,1201.0,190.9725,191.0752,190.8511,190.9631,1201.0
2016-12-29 11:25:00,204.48,204.6,204.47,204.49,2742.0,190.9538,191.0659,190.9445,190.9631,2742.0
2016-12-29 11:30:00,204.53,204.55,204.37,204.49,2000.0,191.0005,191.0192,190.8511,190.9631,2000.0
2016-12-29 11:35:00,204.49,204.63,204.49,204.55,1000.0,190.9631,191.0939,190.9631,191.0192,1000.0
2016-12-29 11:40:00,204.41,204.51,204.3,204.49,3800.0,190.8884,190.9818,190.7857,190.9631,3800.0
2016-12-29 11:45:00,204.49,204.68,204.4,204.5,8171.0,190.9631,191.1406,190.8791,190.9725,8171.0
2016-12-29 11:50:00,204.45,204.58,204.18,204.35,5348.0,190.9258,191.0472,190.6736,190.8324,5348.0
2016-12-29 11:55:00,204.12,204.27,203.62,203.77,9482.0,190.6176,190.7577,190.1507,190.2908,9482.0
2016-12-29 12:00:00,203.85,203.95,203.6,203.6,1125.0,190.3655,190.4589,190.132,190.132,1125.0
2016-12-29 12:05:00,203.5,203.75,203.46,203.46,558.0,190.0386,190.2721,190.0013,190.0013,558.0
2016-12-29 12:10:00,203.29,203.29,203.01,203.05,6816.0,189.8425,189.8425,189.581,189.6184,6816.0
2016-12-29 12:15:00,202.9,203.05,202.9,202.95,2882.0,189.4783,189.6184,189.4783,189.525,2882.0
2016-12-29 12:20:00,202.96,203.12,202.94,203.08,3659.0,189.5343,189.6838,189.5157,189.6464,3659.0
2016-12-29 12:25:00,203.09,203.09,202.99,203.07,1998.0,189.6557,189.6557,189.5624,189.6371,1998.0
2016-12-29 12:30:00,203.1,203.17,203.09,203.17,637.0,189.6651,189.7305,189.6557,189.7305,637.0
2016-12-29 12:35:00,203.01,203.08,203.0,203.0,1093.0,189.581,189.6464,189.5717,189.5717,1093.0
2016-12-29 12:40:00,203.01,203.08,203.01,203.01,300.0,189.581,189.6464,189.581,189.581,300.0
2016-12-29 12:45:00,203.03,203.21,203.01,203.21,1600.0,189.5997,189.7678,189.581,189.7678,1600.0
2016-12-29 12:50:00,203.13,203.33,203.1,203.28,6419.0,189.6931,189.8799,189.6651,189.8332,6419.0
2016-12-29 12:55:00,203.27,203.27,202.97,202.97,7775.0,189.8238,189.8238,189.5437,189.5437,7775.0
2016-12-29 13:00:00,203.0,203.27,202.96,203.13,2100.0,189.5717,189.8238,189.5343,189.6931,2100.0
2016-12-29 13:05:00,203.11,203.12,203.0,203.0,1500.0,189.6744,189.6838,189.5717,189.5717,1500.0
2016-12-29 13:10:00,203.08,203.08,202.96,203.04,2901.0,189.6464,189.6464,189.5343,189.6091,2901.0
2016-12-29 13:15:00,203.04,203.08,202.96,203.08,3652.0,189.6091,189.6464,189.5343,189.6464,3652.0
2016-12-29 13:20:00,203.09,203.23,203.07,203.13,1768.0,189.6557,189.7865,189.6371,189.6931,1768.0
2016-12-29 13:25:00,203.07,203.11,203.0,203.1,1948.0,189.6371,189.6744,189.5717,189.6651,1948.0
2016-12-29 13:30:00,203.18,203.18,203.04,203.1,300.0,189.7398,189.7398,189.6091,189.6651,300.0
2016-12-29 13:35:00,202.95,203.0,202.94,203.0,700.0,189.525,189.5717,189.5157,189.5717,700.0
2016-12-29 13:40:00,203.0,203.0,202.94,202.99,1400.0,189.5717,189.5717,189.5157,189.5624,1400.0
2016-12-29 13:45:00,203.02,203.11,202.88,202.88,1991.0,189.5904,189.6744,189.4596,189.4596,1991.0
2016-12-29 13:50:00,202.98,203.22,202.96,203.18,5050.0,189.553,189.7771,189.5343,189.7398,5050.0
2016-12-29 13:55:00,203.08,203.29,203.01,203.18,15077.0,189.6464,189.8425,189.581,189.7398,15077.0
2016-12-29 14:00:00,203.26,203.31,203.1,203.19,2299.0,189.8145,189.8612,189.6651,189.7491,2299.0
2016-12-29 14:05:00,203.15,203.15,203.04,203.04,1635.0,189.7118,189.7118,189.6091,189.6091,1635.0
2016-12-29 14:10:00,203.09,203.21,203.08,203.17,2879.0,189.6557,189.7678,189.6464,189.7305,2879.0
2016-12-29 14:15:00,203.2,203.37,203.13,203.29,3439.0,189.7585,189.9172,189.6931,189.8425,3439.0
2016-12-29 14:20:00,203.41,203.59,203.35,203.55,10477.0,189.9546,190.1227,189.8985,190.0853,10477.0
2016-12-29 14:25:00,203.63,203.69,203.46,203.57,18999.0,190.16,190.2161,190.0013,190.104,18999.0
2016-12-29 14:30:00,203.58,203.61,203.5,203.51,3152.0,190.1133,190.1413,190.0386,190.048,3152.0
2016-12-29 14:35:00,203.52,203.56,203.49,203.56,900.0,190.0573,190.0947,190.0293,190.0947,900.0
2016-12-29 14:40:00,203.49,203.6,203.42,203.49,4975.0,190.0293,190.132,189.9639,190.0293,4975.0
2016-12-29 14:45:00,203.52,203.52,203.45,203.5,1300.0,190.0573,190.0573,189.9919,190.0386,1300.0
2016-12-29 14:50:00,203.54,203.67,203.51,203.54,3556.0,190.076,190.1974,190.048,190.076,3556.0
2016-12-29 14:55:00,203.5,203.6,203.44,203.45,2400.0,190.0386,190.132,189.9826,189.9919,2400.0
2016-12-29 15:00:00,203.45,203.5,203.45,203.49,1000.0,189.9919,190.0386,189.9919,190.0293,1000.0
2016-12-29 15:05:00,203.52,203.68,203.51,203.56,1600.0,190.0573,190.2067,190.048,190.0947,1600.0
2016-12-29 15:10:00,203.63,203.63,203.4,203.46,2946.0,190.16,190.16,189.9452,190.0013,2946.0
2016-12-29 15:15:00,203.5,203.55,203.45,203.5,4218.0,190.0386,190.0853,189.9919,190.0386,4218.0
2016-12-29 15:20:00,203.5,203.51,203.49,203.5,3190.0,190.0386,190.048,190.0293,190.0386,3190.0
2016-12-29 15:25:00,203.52,203.52,203.31,203.31,5088.0,190.0573,190.0573,189.8612,189.8612,5088.0
2016-12-29 15:30:00,203.34,203.34,203.18,203.18,1651.0,189.8892,189.8892,189.7398,189.7398,1651.0
2016-12-29 15:35:00,203.17,203.17,202.89,203.08,5121.0,189.7305,189.7305,189.469,189.6464,5121.0
2016-12-29 15:40:00,203.08,203.15,202.78,202.78,5457.0,189.6464,189.7118,189.3663,189.3663,5457.0
2016-12-29 15:45:00,202.76,202.86,202.73,202.8,6636.0,189.3476,189.441,189.3196,189.3849,6636.0
2016-12-29 15:50:00,202.81,203.15,202.81,202.88,7796.0,189.3943,189.7118,189.3943,189.4596,7796.0
2016-12-29 15:55:00,202.85,203.02,202.84,202.98,17782.0,189.4316,189.5904,189.4223,189.553,17782.0
2016-12-30 09:30:00,202.92,203.54,202.35,202.72,11141.0,189.497,190.076,188.9647,189.3102,11141.0
2016-12-30 09:35:00,202.7,203.28,202.7,202.86,8700.0,189.2915,189.8332,189.2915,189.441,8700.0
2016-12-30 09:40:00,202.78,203.82,202.45,202.55,30473.0,189.3663,190.3375,189.0581,189.1515,30473.0
2016-12-30 09:45:00,202.55,202.72,202.06,202.34,12010.0,189.1515,189.3102,188.6939,188.9554,12010.0
2016-12-30 09:50:00,202.45,202.5,202.23,202.33,9168.0,189.0581,189.1048,188.8526,188.946,9168.0
2016-12-30 09:55:00,202.23,202.99,202.17,202.98,18561.0,188.8526,189.5624,188.7966,189.553,18561.0
2016-12-30 10:00:00,202.95,203.34,202.95,203.26,7275.0,189.525,189.8892,189.525,189.8145,7275.0
2016-12-30 10:05:00,203.27,203.65,203.09,203.65,11851.0,189.8238,190.1787,189.6557,190.1787,11851.0
2016-12-30 10:10:00,203.53,204.08,203.52,204.08,10089.0,190.0666,190.5803,190.0573,190.5803,10089.0
2016-12-30 10:15:00,204.06,204.36,203.95,204.24,19317.0,190.5616,190.8417,190.4589,190.7297,19317.0
2016-12-30 10:20:00,204.2,204.22,203.5,203.63,16508.0,190.6923,190.711,190.0386,190.16,16508.0
2016-12-30 10:25:00,203.61,203.64,202.96,203.08,9467.0,190.1413,190.1694,189.5343,189.6464,9467.0
2016-12-30 10:30:00,203.21,203.59,203.07,203.3,9898.0,189.7678,190.1227,189.6371,189.8519,9898.0
2016-12-30 10:35:00,203.23,203.73,203.21,203.67,18772.0,189.7865,190.2534,189.7678,190.1974,18772.0
2016-12-30 10:40:00,203.7,203.9,203.6,203.85,10140.0,190.2254,190.4122,190.132,190.3655,10140.0
2016-12-30 10:45:00,203.76,203.86,203.53,203.61,13600.0,190.2814,190.3748,190.0666,190.1413,13600.0
2016-12-30 10:50:00,203.63,203.78,203.55,203.64,26940.0,190.16,190.3001,190.0853,190.1694,26940.0
2016-12-30 10:55:00,203.58,203.69,203.13,203.67,19911.0,190.1133,190.2161,189.6931,190.1974,19911.0
2016-12-30 11:00:00,203.64,203.64,203.22,203.44,8449.0,190.1694,190.1694,189.7771,189.9826,8449.0
2016-12-30 11:05:00,203.5,203.5,203.09,203.47,15610.0,190.0386,190.0386,189.6557,190.0106,15610.0
2016-12-30 11:10:00,203.5,203.69,203.49,203.62,12395.0,190.0386,190.2161,190.0293,190.1507,12395.0
2016-12-30 11:15:00,203.62,203.76,203.51,203.63,10198.0,190.1507,190.2814,190.048,190.16,10198.0
2016-12-30 11:20:00,203.66,203.89,203.66,203.8,16352.0,190.188,190.4028,190.188,190.3188,16352.0
2016-12-30 11:25:00,203.77,203.8,203.47,203.5,13224.0,190.2908,190.3188,190.0106,190.0386,13224.0
2016-12-30 11:30:00,203.49,203.57,203.35,203.5,8028.0,190.0293,190.104,189.8985,190.0386,8028.0
2016-12-30 11:35:00,203.52,203.8,203.51,203.56,6907.0,190.0573,190.3188,190.048,190.0947,6907.0
2016-12-30 11:40:00,203.55,203.77,203.5,203.77,6513.0,190.0853,190.2908,190.0386,190.2908,6513.0
2016-12-30 11:45:00,203.7,203.7,203.64,203.69,2400.0,190.2254,190.2254,190.1694,190.2161,2400.0
2016-12-30 11:50:00,203.66,203.79,203.6,203.68,8957.0,190.188,190.3094,190.132,190.2067,8957.0
2016-12-30 11:55:00,203.74,204.16,203.66,204.0,16887.0,190.2627,190.655,190.188,190.5055,16887.0
2016-12-30 12:00:00,204.22,204.25,204.03,204.11,10275.0,190.711,190.739,190.5336,190.6083,10275.0
2016-12-30 12:05:00,204.13,204.15,203.91,203.91,6232.0,190.6269,190.6456,190.4215,190.4215,6232.0
2016-12-30 12:10:00,203.92,204.29,203.89,204.29,8252.0,190.4308,190.7764,190.4028,190.7764,8252.0
2016-12-30 12:15:00,204.32,204.47,204.19,204.19,6550.0,190.8044,190.9445,190.683,190.683,6550.0
2016-12-30 12:20:00,204.19,204.23,204.08,204.08,3500.0,190.683,190.7203,190.5803,190.5803,3500.0
2016-12-30 12:25:00,204.09,204.12,203.99,204.0,4550.0,190.5896,190.6176,190.4962,190.5055,4550.0
2016-12-30 12:30:00,204.0,204.43,203.97,204.13,9575.0,190.5055,190.9071,190.4775,190.6269,9575.0
2016-12-30 12:35:00,204.15,204.71,204.15,204.71,11450.0,190.6456,191.1686,190.6456,191.1686,11450.0
2016-12-30 12:40:00,204.8,204.8,204.68,204.68,1600.0,191.2526,191.2526,191.1406,191.1406,1600.0
2016-12-30 12:45:00,204.71,204.86,204.71,204.86,5600.0,191.1686,191.3087,191.1686,191.3087,5600.0
2016-12-30 12:50:00,204.9,205.0,204.7,204.94,3351.0,191.346,191.4394,191.1592,191.3834,3351.0
2016-12-30 12:55:00,204.99,204.99,204.61,204.61,5960.0,191.4301,191.4301,191.0752,191.0752,5960.0
2016-12-30 13:00:00,204.6,204.73,204.56,204.59,2800.0,191.0659,191.1873,191.0285,191.0565,2800.0
2016-12-30 13:05:00,204.65,204.65,204.44,204.44,4686.0,191.1126,191.1126,190.9164,190.9164,4686.0
2016-12-30 13:10:00,204.43,204.54,204.34,204.34,4900.0,190.9071,191.0098,190.8231,190.8231,4900.0
2016-12-30 13:15:00,204.34,204.35,204.09,204.16,11500.0,190.8231,190.8324,190.5896,190.655,11500.0
2016-12-30 13:20:00,204.23,204.23,204.04,204.05,2950.0,190.7203,190.7203,190.5429,190.5522,2950.0
2016-12-30 13:25:00,204.03,204.21,204.03,204.04,5549.0,190.5336,190.7017,190.5336,190.5429,5549.0
2016-12-30 13:30:00,204.04,204.34,204.04,204.33,7900.0,190.5429,190.8231,190.5429,190.8137,7900.0
2016-12-30 13:35:00,204.27,204.35,204.15,204.33,5381.0,190.7577,190.8324,190.6456,190.8137,5381.0
2016-12-30 13:40:00,204.27,204.38,204.12,204.38,6068.0,190.7577,190.8604,190.6176,190.8604,6068.0
2016-12-30 13:45:00,204.29,204.29,204.13,204.13,4876.0,190.7764,190.7764,190.6269,190.6269,4876.0
2016-12-30 13:50:00,204.12,204.13,203.99,204.0,6583.0,190.6176,190.6269,190.4962,190.5055,6583.0
2016-12-30 13:55:00,203.94,204.0,203.51,203.55,16446.0,190.4495,190.5055,190.048,190.0853,16446.0
2016-12-30 14:00:00,203.53,203.67,203.39,203.65,10560.0,190.0666,190.1974,189.9359,190.1787,10560.0
2016-12-30 14:05:00,203.53,203.7,203.4,203.6,8601.0,190.0666,190.2254,189.9452,190.132,8601.0
2016-12-30 14:10:00,203.48,203.71,203.48,203.7,16342.0,190.0199,190.2347,190.0199,190.2254,16342.0
2016-12-30 14:15:00,203.7,203.92,203.5,203.87,18945.0,190.2254,190.4308,190.0386,190.3841,18945.0
2016-12-30 14:20:00,203.87,204.02,203.84,203.94,17089.0,190.3841,190.5242,190.3561,190.4495,17089.0
2016-12-30 14:25:00,203.93,204.21,203.84,204.14,20187.0,190.4402,190.7017,190.3561,190.6363,20187.0
2016-12-30 14:30:00,204.14,204.17,203.83,203.83,14656.0,190.6363,190.6643,190.3468,190.3468,14656.0
2016-12-30 14:35:00,203.87,203.9,203.63,203.7,12100.0,190.3841,190.4122,190.16,190.2254,12100.0
2016-12-30 14:40:00,203.7,204.06,203.62,203.67,23935.0,190.2254,190.5616,190.1507,190.1974,23935.0
2016-12-30 14:45:00,203.87,203.89,203.28,203.29,20399.0,190.3841,190.4028,189.8332,189.8425,20399.0
2016-12-30 14:50:00,203.22,203.31,202.89,203.19,23754.0,189.7771,189.8612,189.469,189.7491,23754.0
2016-12-30 14:55:00,203.19,203.19,202.86,203.05,20200.0,189.7491,189.7491,189.441,189.6184,20200.0
2016-12-30 15:00:00,203.05,203.73,202.88,203.67,33320.0,189.6184,190.2534,189.4596,190.1974,33320.0
2016-12-30 15:05:00,203.71,203.99,202.93,202.98,27175.0,190.2347,190.4962,189.5063,189.553,27175.0
2016-12-30 15:10:00,202.98,203.45,202.93,203.12,27760.0,189.553,189.9919,189.5063,189.6838,27760.0
2016-12-30 15:15:00,203.17,203.18,202.84,202.84,12693.0,189.7305,189.7398,189.4223,189.4223,12693.0
2016-12-30 15:20:00,202.79,202.93,202.73,202.78,3948.0,189.3756,189.5063,189.3196,189.3663,3948.0
2016-12-30 15:25:00,202.78,203.05,202.58,202.74,14073.0,189.3663,189.6184,189.1795,189.3289,14073.0
2016-12-30 15:30:00,202.8,202.96,202.67,202.87,3581.0,189.3849,189.5343,189.2635,189.4503,3581.0
2016-12-30 15:35:00,202.91,203.14,202.83,203.14,6080.0,189.4877,189.7024,189.4129,189.7024,6080.0
2016-12-30 15:40:00,203.09,203.36,203.02,203.22,35987.0,189.6557,189.9079,189.5904,189.7771,35987.0
2016-12-30 15:45:00,203.21,203.41,203.19,203.34,19613.0,189.7678,189.9546,189.7491,189.8892,19613.0
2016-12-30 15:50:00,203.34,203.57,203.3,203.44,27614.0,189.8892,190.104,189.8519,189.9826,27614.0
2016-12-30 15:55:00,203.5,204.1,203.47,204.01,54016.0,190.0386,190.5989,190.0106,190.5149,54016.0
2017-01-03 09:30:00,202.87,204.0,198.09,201.11,96348.0,189.4503,190.5055,184.9865,187.8067,96348.0
2017-01-03 09:35:00,200.43,201.41,199.82,200.45,86927.0,187.1717,188.0869,186.6021,187.1904,86927.0
2017-01-03 09:40:00,200.45,200.61,199.94,200.37,87828.0,187.1904,187.3398,186.7141,187.1157,87828.0
2017-01-03 09:45:00,200.4,200.59,200.13,200.3,56123.0,187.1437,187.3211,186.8915,187.0503,56123.0
2017-01-03 09:50:00,200.35,200.35,199.11,199.11,27684.0,187.097,187.097,185.939,185.939,27684.0
2017-01-03 09:55:00,199.11,199.11,195.6,197.0,78430.0,185.939,185.939,182.6612,183.9686,78430.0
2017-01-03 10:00:00,197.14,197.96,196.31,197.1,78359.0,184.0993,184.8651,183.3242,184.062,78359.0
2017-01-03 10:05:00,197.01,198.22,196.76,197.88,43093.0,183.9779,185.1079,183.7445,184.7904,43093.0
2017-01-03 10:10:00,198.21,198.49,195.9,196.25,47011.0,185.0986,185.36,182.9414,183.2682,47011.0
2017-01-03 10:15:00,196.25,196.92,196.11,196.61,40414.0,183.2682,183.8939,183.1375,183.6044,40414.0
2017-01-03 10:20:00,196.61,197.08,196.45,197.0,20202.0,183.6044,184.0433,183.455,183.9686,20202.0
2017-01-03 10:25:00,197.0,197.77,196.55,196.56,27981.0,183.9686,184.6877,183.5484,183.5577,27981.0
2017-01-03 10:30:00,196.5,196.92,196.34,196.77,31104.0,183.5017,183.8939,183.3523,183.7538,31104.0
2017-01-03 10:35:00,196.77,196.91,196.58,196.78,19371.0,183.7538,183.8845,183.5764,183.7631,19371.0
2017-01-03 10:40:00,196.69,196.98,196.64,196.71,13563.0,183.6791,183.9499,183.6324,183.6978,13563.0
2017-01-03 10:45:00,196.78,197.95,196.76,197.9,31345.0,183.7631,184.8558,183.7445,184.8091,31345.0
2017-01-03 10:50:00,197.93,199.18,197.02,197.63,47336.0,184.8371,186.0044,183.9873,184.5569,47336.0
2017-01-03 10:55:00,197.63,197.85,196.75,197.37,23237.0,184.5569,184.7624,183.7351,184.3141,23237.0
2017-01-03 11:00:00,197.35,198.4,197.35,197.67,28530.0,184.2954,185.276,184.2954,184.5943,28530.0
2017-01-03 11:05:00,197.61,197.82,197.32,197.32,37333.0,184.5382,184.7344,184.2674,184.2674,37333.0
2017-01-03 11:10:00,197.36,197.69,197.36,197.63,31562.0,184.3048,184.6129,184.3048,184.5569,31562.0
2017-01-03 11:15:00,197.75,198.18,197.55,197.67,14401.0,184.669,185.0705,184.4822,184.5943,14401.0
2017-01-03 11:20:00,197.64,197.97,197.35,197.53,20950.0,184.5663,184.8744,184.2954,184.4635,20950.0
2017-01-03 11:25:00,197.51,198.28,197.47,198.11,13802.0,184.4449,185.1639,184.4075,185.0052,13802.0
2017-01-03 11:30:00,198.09,198.94,198.08,198.34,30280.0,184.9865,185.7803,184.9772,185.22,30280.0
2017-01-03 11:35:00,198.26,198.82,198.22,198.61,18900.0,185.1452,185.6682,185.1079,185.4721,18900.0
2017-01-03 11:40:00,198.61,198.79,198.37,198.71,33528.0,185.4721,185.6402,185.248,185.5655,33528.0
2017-01-03 11:45:00,198.62,198.99,198.59,198.59,38000.0,185.4814,185.827,185.4534,185.4534,38000.0
2017-01-03 11:50:00,198.68,198.68,197.81,198.0,36713.0,185.5375,185.5375,184.725,184.9024,36713.0
2017-01-03 11:55:00,197.94,198.32,197.3,197.32,23753.0,184.8464,185.2013,184.2487,184.2674,23753.0
2017-01-03 12:00:00,197.43,197.67,197.05,197.4,32331.0,184.3701,184.5943,184.0153,184.3421,32331.0
2017-01-03 12:05:00,197.31,197.31,196.4,196.78,23308.0,184.2581,184.2581,183.4083,183.7631,23308.0
2017-01-03 12:10:00,196.83,197.08,196.82,197.06,8867.0,183.8098,184.0433,183.8005,184.0246,8867.0
2017-01-03 12:15:00,197.06,197.39,196.24,197.05,11899.0,184.0246,184.3328,183.2589,184.0153,11899.0
2017-01-03 12:20:00,196.93,197.14,196.88,196.99,18469.0,183.9032,184.0993,183.8565,183.9593,18469.0
2017-01-03 12:25:00,196.99,197.06,196.51,196.67,19716.0,183.9593,184.0246,183.511,183.6604,19716.0
2017-01-03 12:30:00,196.73,196.75,196.04,196.3,31836.0,183.7165,183.7351,183.0721,183.3149,31836.0
2017-01-03 12:35:00,196.31,196.52,196.04,196.16,16814.0,183.3242,183.5203,183.0721,183.1842,16814.0
2017-01-03 12:40:00,196.12,196.34,196.05,196.32,19297.0,183.1468,183.3523,183.0814,183.3336,19297.0
2017-01-03 12:45:00,196.32,196.33,195.65,195.67,12924.0,183.3336,183.3429,182.7079,182.7266,12924.0
2017-01-03 12:50:00,195.67,195.7,195.32,195.46,9651.0,182.7266,182.7546,182.3997,182.5305,9651.0
2017-01-03 12:55:00,195.51,195.71,195.4,195.4,12752.0,182.5772,182.7639,182.4744,182.4744,12752.0
2017-01-03 13:00:00,195.46,195.69,195.11,195.16,13868.0,182.5305,182.7452,182.2036,182.2503,13868.0
2017-01-03 13:05:00,195.16,195.59,195.06,195.48,17527.0,182.2503,182.6519,182.1569,182.5491,17527.0
2017-01-03 13:10:00,195.44,195.77,195.43,195.49,7443.0,182.5118,182.82,182.5024,182.5585,7443.0
2017-01-03 13:15:00,195.55,195.78,195.45,195.65,13015.0,182.6145,182.8293,182.5211,182.7079,13015.0
2017-01-03 13:20:00,195.5,195.72,195.5,195.5,2813.0,182.5678,182.7733,182.5678,182.5678,2813.0
2017-01-03 13:25:00,195.48,195.5,195.0,195.21,37069.0,182.5491,182.5678,182.1009,182.297,37069.0
2017-01-03 13:30:00,195.25,195.65,195.25,195.34,15389.0,182.3344,182.7079,182.3344,182.4184,15389.0
2017-01-03 13:35:00,195.26,195.69,195.25,195.63,7470.0,182.3437,182.7452,182.3344,182.6892,7470.0
2017-01-03 13:40:00,195.6,196.25,195.5,196.18,44236.0,182.6612,183.2682,182.5678,183.2028,44236.0
2017-01-03 13:45:00,196.15,196.15,195.5,195.76,14471.0,183.1748,183.1748,182.5678,182.8106,14471.0
2017-01-03 13:50:00,195.69,195.87,195.5,195.73,23167.0,182.7452,182.9133,182.5678,182.7826,23167.0
2017-01-03 13:55:00,195.73,195.73,195.25,195.25,16592.0,182.7826,182.7826,182.3344,182.3344,16592.0
2017-01-03 14:00:00,195.25,195.69,195.08,195.58,27656.0,182.3344,182.7452,182.1756,182.6425,27656.0
2017-01-03 14:05:00,195.64,196.17,195.64,196.03,11049.0,182.6986,183.1935,182.6986,183.0628,11049.0
2017-01-03 14:10:00,196.07,196.5,196.06,196.42,23676.0,183.1001,183.5017,183.0908,183.427,23676.0
2017-01-03 14:15:00,196.38,196.98,196.25,196.89,15733.0,183.3896,183.9499,183.2682,183.8659,15733.0
2017-01-03 14:20:00,196.8,196.98,196.45,196.86,12500.0,183.7818,183.9499,183.455,183.8379,12500.0
2017-01-03 14:25:00,196.88,196.92,196.32,196.33,20105.0,183.8565,183.8939,183.3336,183.3429,20105.0
2017-01-03 14:30:00,196.33,196.91,196.33,196.87,13940.0,183.3429,183.8845,183.3429,183.8472,13940.0
2017-01-03 14:35:00,196.91,197.04,196.67,196.93,15279.0,183.8845,184.0059,183.6604,183.9032,15279.0
2017-01-03 14:40:00,196.87,196.95,196.76,196.92,12897.0,183.8472,183.9219,183.7445,183.8939,12897.0
2017-01-03 14:45:00,196.96,197.1,196.72,197.08,11869.0,183.9312,184.062,183.7071,184.0433,11869.0
2017-01-03 14:50:00,197.08,197.47,196.93,197.44,17005.0,184.0433,184.4075,183.9032,184.3795,17005.0
2017-01-03 14:55:00,197.45,197.53,196.82,196.9,18979.0,184.3888,184.4635,183.8005,183.8752,18979.0
2017-01-03 15:00:00,196.96,197.36,196.93,197.25,15251.0,183.9312,184.3048,183.9032,184.2021,15251.0
2017-01-03 15:05:00,197.27,197.96,197.26,197.73,18332.0,184.2207,184.8651,184.2114,184.6503,18332.0
2017-01-03 15:10:00,197.65,198.5,197.63,198.0,18927.0,184.5756,185.3694,184.5569,184.9024,18927.0
2017-01-03 15:15:00,197.95,198.12,197.78,197.78,10698.0,184.8558,185.0145,184.697,184.697,10698.0
2017-01-03 15:20:00,197.76,197.84,196.9,197.14,29595.0,184.6783,184.753,183.8752,184.0993,29595.0
2017-01-03 15:25:00,197.03,197.52,196.96,197.3,17229.0,183.9966,184.4542,183.9312,184.2487,17229.0
2017-01-03 15:30:00,197.3,197.33,197.02,197.15,26982.0,184.2487,184.2768,183.9873,184.1087,26982.0
2017-01-03 15:35:00,197.1,197.25,197.07,197.12,23319.0,184.062,184.2021,184.034,184.0807,23319.0
2017-01-03 15:40:00,197.18,197.18,196.38,197.12,37039.0,184.1367,184.1367,183.3896,184.0807,37039.0
2017-01-03 15:45:00,196.97,197.47,196.84,197.29,36730.0,183.9406,184.4075,183.8192,184.2394,36730.0
2017-01-03 15:50:00,197.21,197.29,196.53,196.54,28394.0,184.1647,184.2394,183.5297,183.539,28394.0
2017-01-03 15:55:00,196.55,197.5,196.34,197.4,84448.0,183.5484,184.4355,183.3523,184.3421,84448.0
2017-01-04 09:30:00,198.41,199.0,197.3,197.7,25438.0,185.2853,185.8363,184.2487,184.6223,25438.0
2017-01-04 09:35:00,197.44,198.57,197.42,198.26,41481.0,184.3795,185.4347,184.3608,185.1452,41481.0
2017-01-04 09:40:00,198.26,198.8,198.04,198.55,23711.0,185.1452,185.6495,184.9398,185.4161,23711.0
2017-01-04 09:45:00,198.53,198.66,198.35,198.6,21455.0,185.3974,185.5188,185.2293,185.4628,21455.0
2017-01-04 09:50:00,198.66,199.44,198.46,198.68,20757.0,185.5188,186.2472,185.332,185.5375,20757.0
2017-01-04 09:55:00,198.73,198.95,198.62,198.89,15253.0,185.5842,185.7896,185.4814,185.7336,15253.0
2017-01-04 10:00:00,198.9,198.97,198.54,198.76,22530.0,185.7429,185.8083,185.4067,185.6122,22530.0
2017-01-04 10:05:00,198.72,198.96,198.64,198.75,30190.0,185.5748,185.7989,185.5001,185.6028,30190.0
2017-01-04 10:10:00,198.51,198.75,198.32,198.38,12636.0,185.3787,185.6028,185.2013,185.2573,12636.0
2017-01-04 10:15:00,198.25,198.63,198.14,198.51,9845.0,185.1359,185.4908,185.0332,185.3787,9845.0
2017-01-04 10:20:00,198.35,198.51,198.06,198.2,9871.0,185.2293,185.3787,184.9585,185.0892,9871.0
2017-01-04 10:25:00,198.11,198.32,197.31,197.52,14197.0,185.0052,185.2013,184.2581,184.4542,14197.0
2017-01-04 10:30:00,197.3,197.52,196.96,196.96,6700.0,184.2487,184.4542,183.9312,183.9312,6700.0
2017-01-04 10:35:00,196.94,197.14,196.48,197.07,13912.0,183.9126,184.0993,183.483,184.034,13912.0
2017-01-04 10:40:00,196.81,197.07,196.71,197.03,4917.0,183.7912,184.034,183.6978,183.9966,4917.0
2017-01-04 10:45:00,197.07,197.1,196.75,197.08,6613.0,184.034,184.062,183.7351,184.0433,6613.0
2017-01-04 10:50:00,197.09,197.86,197.08,197.86,3792.0,184.0526,184.7717,184.0433,184.7717,3792.0
2017-01-04 10:55:00,197.7,197.7,196.72,196.97,16246.0,184.6223,184.6223,183.7071,183.9406,16246.0
2017-01-04 11:00:00,196.92,196.97,196.05,196.61,38076.0,183.8939,183.9406,183.0814,183.6044,38076.0
2017-01-04 11:05:00,196.41,196.42,196.25,196.39,6040.0,183.4176,183.427,183.2682,183.3989,6040.0
2017-01-04 11:10:00,196.39,196.61,196.28,196.45,8214.0,183.3989,183.6044,183.2962,183.455,8214.0
2017-01-04 11:15:00,196.45,196.85,196.31,196.81,12919.0,183.455,183.8285,183.3242,183.7912,12919.0
2017-01-04 11:20:00,196.72,196.89,196.6,196.65,5170.0,183.7071,183.8659,183.5951,183.6417,5170.0
2017-01-04 11:25:00,196.65,197.81,196.43,197.47,13706.0,183.6417,184.725,183.4363,184.4075,13706.0
2017-01-04 11:30:00,197.69,197.69,197.01,197.01,5641.0,184.6129,184.6129,183.9779,183.9779,5641.0
2017-01-04 11:35:00,197.08,197.53,196.86,197.42,23020.0,184.0433,184.4635,183.8379,184.3608,23020.0
2017-01-04 11:40:00,197.3,197.41,196.72,196.93,22887.0,184.2487,184.3515,183.7071,183.9032,22887.0
2017-01-04 11:45:00,197.02,197.15,196.79,197.0,11388.0,183.9873,184.1087,183.7725,183.9686,11388.0
2017-01-04 11:50:00,197.1,197.18,196.96,197.09,16430.0,184.062,184.1367,183.9312,184.0526,16430.0
2017-01-04 11:55:00,197.09,197.19,196.93,197.02,5194.0,184.0526,184.146,183.9032,183.9873,5194.0
2017-01-04 12:00:00,197.04,197.17,196.98,197.04,11650.0,184.0059,184.1273,183.9499,184.0059,11650.0
2017-01-04 12:05:00,197.04,197.35,197.04,197.29,9730.0,184.0059,184.2954,184.0059,184.2394,9730.0
2017-01-04 12:10:00,197.3,197.5,197.29,197.39,6201.0,184.2487,184.4355,184.2394,184.3328,6201.0
2017-01-04 12:15:00,197.39,197.39,196.86,196.86,23663.0,184.3328,184.3328,183.8379,183.8379,23663.0
2017-01-04 12:20:00,196.86,197.13,196.77,197.12,6553.0,183.8379,184.09,183.7538,184.0807,6553.0
2017-01-04 12:25:00,197.0,197.01,196.65,196.82,13768.0,183.9686,183.9779,183.6417,183.8005,13768.0
2017-01-04 12:30:00,196.82,196.97,196.7,196.8,12679.0,183.8005,183.9406,183.6884,183.7818,12679.0
2017-01-04 12:35:00,196.76,196.77,196.43,196.7,10730.0,183.7445,183.7538,183.4363,183.6884,10730.0
2017-01-04 12:40:00,196.7,196.88,196.64,196.76,4615.0,183.6884,183.8565,183.6324,183.7445,4615.0
2017-01-04 12:45:00,196.76,196.85,196.42,196.43,5329.0,183.7445,183.8285,183.427,183.4363,5329.0
2017-01-04 12:50:00,196.42,196.76,196.42,196.59,6451.0,183.427,183.7445,183.427,183.5857,6451.0
2017-01-04 12:55:00,196.59,196.75,196.5,196.7,6116.0,183.5857,183.7351,183.5017,183.6884,6116.0
2017-01-04 13:00:00,196.71,196.81,196.43,196.43,3652.0,183.6978,183.7912,183.4363,183.4363,3652.0
2017-01-04 13:05:00,196.51,196.79,196.47,196.61,5803.0,183.511,183.7725,183.4737,183.6044,5803.0
2017-01-04 13:10:00,196.42,196.47,196.3,196.47,7523.0,183.427,183.4737,183.3149,183.4737,7523.0
2017-01-04 13:15:00,196.39,196.48,196.36,196.44,7851.0,183.3989,183.483,183.3709,183.4456,7851.0
2017-01-04 13:20:00,196.41,196.43,196.21,196.42,12930.0,183.4176,183.4363,183.2309,183.427,12930.0
2017-01-04 13:25:00,196.42,196.52,196.07,196.07,24315.0,183.427,183.5203,183.1001,183.1001,24315.0
2017-01-04 13:30:00,196.09,196.67,196.05,196.64,13656.0,183.1188,183.6604,183.0814,183.6324,13656.0
2017-01-04 13:35:00,196.69,197.01,196.6,196.86,15033.0,183.6791,183.9779,183.5951,183.8379,15033.0
2017-01-04 13:40:00,196.86,196.86,196.5,196.63,7208.0,183.8379,183.8379,183.5017,183.6231,7208.0
2017-01-04 13:45:00,196.6,196.69,196.5,196.5,4044.0,183.5951,183.6791,183.5017,183.5017,4044.0
2017-01-04 13:50:00,196.61,196.79,196.5,196.56,6604.0,183.6044,183.7725,183.5017,183.5577,6604.0
2017-01-04 13:55:00,196.52,196.71,196.52,196.59,9031.0,183.5203,183.6978,183.5203,183.5857,9031.0
2017-01-04 14:00:00,196.63,196.79,196.61,196.73,7102.0,183.6231,183.7725,183.6044,183.7165,7102.0
2017-01-04 14:05:00,196.73,196.77,196.6,196.62,12636.0,183.7165,183.7538,183.5951,183.6137,12636.0
2017-01-04 14:10:00,196.64,196.78,196.56,196.73,8658.0,183.6324,183.7631,183.5577,183.7165,8658.0
2017-01-04 14:15:00,196.73,196.77,196.65,196.65,11430.0,183.7165,183.7538,183.6417,183.6417,11430.0
2017-01-04 14:20:00,196.69,196.76,196.64,196.69,8472.0,183.6791,183.7445,183.6324,183.6791,8472.0
2017-01-04 14:25:00,196.69,196.82,196.67,196.7,26343.0,183.6791,183.8005,183.6604,183.6884,26343.0
2017-01-04 14:30:00,196.73,196.74,196.31,196.49,27843.0,183.7165,183.7258,183.3242,183.4923,27843.0
2017-01-04 14:35:00,196.56,196.75,196.33,196.52,11723.0,183.5577,183.7351,183.3429,183.5203,11723.0
2017-01-04 14:40:00,196.51,196.65,196.19,196.26,8441.0,183.511,183.6417,183.2122,183.2775,8441.0
2017-01-04 14:45:00,196.27,196.39,195.91,196.0,19360.0,183.2869,183.3989,182.9507,183.0347,19360.0
2017-01-04 14:50:00,196.03,196.64,195.97,196.02,13302.0,183.0628,183.6324,183.0067,183.0534,13302.0
2017-01-04 14:55:00,196.02,196.41,196.01,196.36,13511.0,183.0534,183.4176,183.0441,183.3709,13511.0
2017-01-04 15:00:00,196.33,196.59,196.31,196.41,14730.0,183.3429,183.5857,183.3242,183.4176,14730.0
2017-01-04 15:05:00,196.37,196.64,196.22,196.42,14629.0,183.3803,183.6324,183.2402,183.427,14629.0
2017-01-04 15:10:00,196.51,196.84,196.51,196.72,18840.0,183.511,183.8192,183.511,183.7071,18840.0
2017-01-04 15:15:00,196.64,196.9,196.59,196.65,32631.0,183.6324,183.8752,183.5857,183.6417,32631.0
2017-01-04 15:20:00,196.61,196.62,196.32,196.44,18119.0,183.6044,183.6137,183.3336,183.4456,18119.0
2017-01-04 15:25:00,196.45,196.58,196.17,196.2,21066.0,183.455,183.5764,183.1935,183.2215,21066.0
2017-01-04 15:30:00,196.27,196.74,196.15,196.45,35108.0,183.2869,183.7258,183.1748,183.455,35108.0
2017-01-04 15:35:00,196.4,196.47,196.13,196.33,26942.0,183.4083,183.4737,183.1561,183.3429,26942.0
2017-01-04 15:40:00,196.43,196.55,196.32,196.52,10652.0,183.4363,183.5484,183.3336,183.5203,10652.0
2017-01-04 15:45:00,196.61,197.06,196.61,197.06,23493.0,183.6044,184.0246,183.6044,184.0246,23493.0
2017-01-04 15:50:00,197.02,197.54,196.96,197.53,24324.0,183.9873,184.4729,183.9312,184.4635,24324.0
2017-01-04 15:55:00,197.56,198.33,197.56,197.75,93550.0,184.4915,185.2106,184.4915,184.669,93550.0
2017-01-05 09:30:00,198.45,199.38,197.88,198.5,24602.0,185.3227,186.1912,184.7904,185.3694,24602.0
2017-01-05 09:35:00,198.7,198.73,197.19,198.08,21998.0,185.5561,185.5842,184.146,184.9772,21998.0
2017-01-05 09:40:00,198.12,198.32,197.4,198.27,21600.0,185.0145,185.2013,184.3421,185.1546,21600.0
2017-01-05 09:45:00,198.29,198.96,197.95,198.22,20004.0,185.1733,185.7989,184.8558,185.1079,20004.0
2017-01-05 09:50:00,198.18,199.24,198.09,199.1,24518.0,185.0705,186.0604,184.9865,185.9297,24518.0
2017-01-05 09:55:00,199.06,199.63,198.96,199.37,20466.0,185.8923,186.4246,185.7989,186.1818,20466.0
2017-01-05 10:00:00,199.31,200.44,199.2,200.32,42981.0,186.1258,187.181,186.0231,187.069,42981.0
2017-01-05 10:05:00,200.27,201.0,200.27,200.85,15690.0,187.0223,187.704,187.0223,187.5639,15690.0
2017-01-05 10:10:00,200.85,201.32,200.57,200.79,65251.0,187.5639,188.0028,187.3024,187.5079,65251.0
2017-01-05 10:15:00,200.74,200.92,200.2,200.37,24627.0,187.4612,187.6293,186.9569,187.1157,24627.0
2017-01-05 10:20:00,200.37,201.27,200.22,200.96,38328.0,187.1157,187.9561,186.9756,187.6666,38328.0
2017-01-05 10:25:00,201.02,201.38,200.66,200.78,11933.0,187.7227,188.0589,187.3865,187.4985,11933.0
2017-01-05 10:30:00,200.8,200.8,200.46,200.71,15492.0,187.5172,187.5172,187.1997,187.4332,15492.0
2017-01-05 10:35:00,200.78,201.0,200.68,200.87,44723.0,187.4985,187.704,187.4052,187.5826,44723.0
2017-01-05 10:40:00,200.96,201.0,200.74,200.86,20488.0,187.6666,187.704,187.4612,187.5733,20488.0
2017-01-05 10:45:00,200.81,201.18,200.77,201.05,26849.0,187.5266,187.8721,187.4892,187.7507,26849.0
2017-01-05 10:50:00,201.01,201.05,200.74,200.77,12011.0,187.7133,187.7507,187.4612,187.4892,12011.0
2017-01-05 10:55:00,200.71,200.71,200.27,200.55,8949.0,187.4332,187.4332,187.0223,187.2838,8949.0
2017-01-05 11:00:00,200.48,200.84,200.44,200.44,5622.0,187.2184,187.5546,187.181,187.181,5622.0
2017-01-05 11:05:00,200.53,200.62,200.07,200.21,5400.0,187.2651,187.3491,186.8355,186.9663,5400.0
2017-01-05 11:10:00,200.15,200.59,200.11,200.31,20059.0,186.9102,187.3211,186.8729,187.0596,20059.0
2017-01-05 11:15:00,200.3,200.38,199.79,200.07,9446.0,187.0503,187.125,186.574,186.8355,9446.0
2017-01-05 11:20:00,200.08,200.21,199.87,200.15,12300.0,186.8449,186.9663,186.6487,186.9102,12300.0
2017-01-05 11:25:00,200.2,200.27,199.74,199.74,10935.0,186.9569,187.0223,186.5273,186.5273,10935.0
2017-01-05 11:30:00,199.75,199.85,199.35,199.4,9142.0,186.5367,186.6301,186.1631,186.2098,9142.0
2017-01-05 11:35:00,199.42,199.76,199.31,199.65,8324.0,186.2285,186.546,186.1258,186.4433,8324.0
2017-01-05 11:40:00,199.6,199.69,198.69,198.82,8280.0,186.3966,186.4807,185.5468,185.6682,8280.0
2017-01-05 11:45:00,198.78,199.34,198.69,199.24,7609.0,185.6308,186.1538,185.5468,186.0604,7609.0
2017-01-05 11:50:00,199.24,199.59,199.24,199.59,8700.0,186.0604,186.3873,186.0604,186.3873,8700.0
2017-01-05 11:55:00,199.62,200.01,199.62,200.0,8850.0,186.4153,186.7795,186.4153,186.7701,8850.0
2017-01-05 12:00:00,199.98,200.52,199.97,200.21,18659.0,186.7515,187.2557,186.7421,186.9663,18659.0
2017-01-05 12:05:00,200.29,200.31,199.79,200.09,12255.0,187.041,187.0596,186.574,186.8542,12255.0
2017-01-05 12:10:00,200.06,200.23,199.86,200.03,9340.0,186.8262,186.9849,186.6394,186.7982,9340.0
2017-01-05 12:15:00,200.03,200.27,199.77,200.17,14422.0,186.7982,187.0223,186.5554,186.9289,14422.0
2017-01-05 12:20:00,200.17,200.49,200.04,200.27,20664.0,186.9289,187.2277,186.8075,187.0223,20664.0
2017-01-05 12:25:00,200.31,200.34,200.04,200.05,13837.0,187.0596,187.0877,186.8075,186.8168,13837.0
2017-01-05 12:30:00,200.09,200.23,199.87,200.0,12570.0,186.8542,186.9849,186.6487,186.7701,12570.0
2017-01-05 12:35:00,199.99,200.14,199.85,200.0,10173.0,186.7608,186.9009,186.6301,186.7701,10173.0
2017-01-05 12:40:00,200.0,200.1,199.72,199.77,9725.0,186.7701,186.8635,186.5087,186.5554,9725.0
2017-01-05 12:45:00,199.77,199.87,199.38,199.42,10035.0,186.5554,186.6487,186.1912,186.2285,10035.0
2017-01-05 12:50:00,199.39,199.73,199.29,199.59,12946.0,186.2005,186.518,186.1071,186.3873,12946.0
2017-01-05 12:55:00,199.63,200.0,199.63,199.96,9518.0,186.4246,186.7701,186.4246,186.7328,9518.0
2017-01-05 13:00:00,199.94,200.18,199.85,199.85,9616.0,186.7141,186.9382,186.6301,186.6301,9616.0
2017-01-05 13:05:00,199.76,200.02,199.76,200.02,10019.0,186.546,186.7888,186.546,186.7888,10019.0
2017-01-05 13:10:00,200.01,200.27,199.9,200.17,24303.0,186.7795,187.0223,186.6768,186.9289,24303.0
2017-01-05 13:15:00,200.23,200.23,199.97,200.01,10521.0,186.9849,186.9849,186.7421,186.7795,10521.0
2017-01-05 13:20:00,199.96,200.3,199.95,200.24,12769.0,186.7328,187.0503,186.7235,186.9943,12769.0
2017-01-05 13:25:00,200.28,200.65,200.15,200.48,26675.0,187.0316,187.3771,186.9102,187.2184,26675.0
2017-01-05 13:30:00,200.5,200.57,200.24,200.28,9742.0,187.2371,187.3024,186.9943,187.0316,9742.0
2017-01-05 13:35:00,200.23,200.39,200.15,200.39,5298.0,186.9849,187.1343,186.9102,187.1343,5298.0
2017-01-05 13:40:00,200.32,200.57,200.3,200.41,14974.0,187.069,187.3024,187.0503,187.153,14974.0
2017-01-05 13:45:00,200.42,200.49,200.35,200.42,12865.0,187.1624,187.2277,187.097,187.1624,12865.0
2017-01-05 13:50:00,200.4,200.41,200.22,200.22,15458.0,187.1437,187.153,186.9756,186.9756,15458.0
2017-01-05 13:55:00,200.25,200.53,200.12,200.43,14732.0,187.0036,187.2651,186.8822,187.1717,14732.0
2017-01-05 14:00:00,200.5,200.9,200.42,200.84,12816.0,187.2371,187.6106,187.1624,187.5546,12816.0
2017-01-05 14:05:00,200.85,200.89,200.68,200.68,8150.0,187.5639,187.6013,187.4052,187.4052,8150.0
2017-01-05 14:10:00,200.59,200.81,200.46,200.75,5421.0,187.3211,187.5266,187.1997,187.4705,5421.0
2017-01-05 14:15:00,200.73,200.89,200.5,200.82,14401.0,187.4519,187.6013,187.2371,187.5359,14401.0
2017-01-05 14:20:00,200.85,200.97,200.71,200.75,19945.0,187.5639,187.676,187.4332,187.4705,19945.0
2017-01-05 14:25:00,200.75,201.13,200.64,201.09,20785.0,187.4705,187.8254,187.3678,187.788,20785.0
2017-01-05 14:30:00,201.16,201.41,201.1,201.23,15220.0,187.8534,188.0869,187.7974,187.9188,15220.0
2017-01-05 14:35:00,201.3,201.31,200.95,201.04,13070.0,187.9842,187.9935,187.6573,187.7413,13070.0
2017-01-05 14:40:00,201.03,201.08,200.97,201.03,10656.0,187.732,187.7787,187.676,187.732,10656.0
2017-01-05 14:45:00,201.14,201.49,201.01,201.08,12875.0,187.8347,188.1616,187.7133,187.7787,12875.0
2017-01-05 14:50:00,201.08,201.13,200.85,201.13,18865.0,187.7787,187.8254,187.5639,187.8254,18865.0
2017-01-05 14:55:00,201.13,201.49,201.13,201.42,18432.0,187.8254,188.1616,187.8254,188.0962,18432.0
2017-01-05 15:00:00,201.42,201.5,201.19,201.19,17880.0,188.0962,188.1709,187.8814,187.8814,17880.0
2017-01-05 15:05:00,201.14,201.18,200.96,201.06,8371.0,187.8347,187.8721,187.6666,187.76,8371.0
2017-01-05 15:10:00,201.06,201.48,201.06,201.37,7583.0,187.76,188.1522,187.76,188.0495,7583.0
2017-01-05 15:15:00,201.39,201.59,201.25,201.43,14831.0,188.0682,188.255,187.9375,188.1056,14831.0
2017-01-05 15:20:00,201.42,201.42,201.19,201.24,10818.0,188.0962,188.0962,187.8814,187.9281,10818.0
2017-01-05 15:25:00,201.22,201.23,200.56,200.7,14816.0,187.9094,187.9188,187.2931,187.4238,14816.0
2017-01-05 15:30:00,200.68,201.45,200.61,201.45,34371.0,187.4052,188.1242,187.3398,188.1242,34371.0
2017-01-05 15:35:00,201.45,201.55,201.07,201.2,10175.0,188.1242,188.2176,187.7694,187.8908,10175.0
2017-01-05 15:40:00,201.18,201.29,200.84,200.84,15829.0,187.8721,187.9748,187.5546,187.5546,15829.0
2017-01-05 15:45:00,200.95,201.14,200.92,201.06,46851.0,187.6573,187.8347,187.6293,187.76,46851.0
2017-01-05 15:50:00,201.12,201.25,201.06,201.17,16836.0,187.8161,187.9375,187.76,187.8628,16836.0
2017-01-05 15:55:00,201.14,201.14,200.43,200.75,111751.0,187.8347,187.8347,187.1717,187.4705,111751.0
2017-01-06 09:30:00,200.5,200.51,199.98,200.11,2860.0,187.2371,187.2464,186.7515,186.8729,2860.0
2017-01-06 09:35:00,200.28,200.94,200.09,200.77,3350.0,187.0316,187.648,186.8542,187.4892,3350.0
2017-01-06 09:40:00,200.57,200.78,199.66,200.03,18624.0,187.3024,187.4985,186.4526,186.7982,18624.0
2017-01-06 09:45:00,200.0,200.21,199.61,200.21,11399.0,186.7701,186.9663,186.4059,186.9663,11399.0
2017-01-06 09:50:00,200.1,200.4,200.1,200.28,7501.0,186.8635,187.1437,186.8635,187.0316,7501.0
2017-01-06 09:55:00,200.5,200.73,200.35,200.43,6746.0,187.2371,187.4519,187.097,187.1717,6746.0
2017-01-06 10:00:00,200.55,200.88,200.46,200.67,3800.0,187.2838,187.5919,187.1997,187.3958,3800.0
2017-01-06 10:05:00,200.87,200.92,200.76,200.81,3008.0,187.5826,187.6293,187.4799,187.5266,3008.0
2017-01-06 10:10:00,200.77,200.93,200.77,200.88,7700.0,187.4892,187.6386,187.4892,187.5919,7700.0
2017-01-06 10:15:00,200.87,201.13,200.65,200.88,7200.0,187.5826,187.8254,187.3771,187.5919,7200.0
2017-01-06 10:20:00,200.87,201.11,200.87,201.01,10531.0,187.5826,187.8067,187.5826,187.7133,10531.0
2017-01-06 10:25:00,200.98,201.12,200.84,200.94,7480.0,187.6853,187.8161,187.5546,187.648,7480.0
2017-01-06 10:30:00,200.94,201.12,200.89,200.96,4500.0,187.648,187.8161,187.6013,187.6666,4500.0
2017-01-06 10:35:00,201.0,201.0,200.63,200.68,20829.0,187.704,187.704,187.3585,187.4052,20829.0
2017-01-06 10:40:00,200.68,200.89,200.57,200.83,28852.0,187.4052,187.6013,187.3024,187.5452,28852.0
2017-01-06 10:45:00,200.79,201.1,200.77,201.0,2900.0,187.5079,187.7974,187.4892,187.704,2900.0
2017-01-06 10:50:00,201.16,201.51,201.07,201.51,2300.0,187.8534,188.1803,187.7694,188.1803,2300.0
2017-01-06 10:55:00,201.59,201.82,201.52,201.52,8297.0,188.255,188.4698,188.1896,188.1896,8297.0
2017-01-06 11:00:00,201.46,201.63,201.25,201.34,11585.0,188.1336,188.2923,187.9375,188.0215,11585.0
2017-01-06 11:05:00,201.23,201.29,201.13,201.13,4258.0,187.9188,187.9748,187.8254,187.8254,4258.0
2017-01-06 11:10:00,201.19,201.19,201.01,201.18,4600.0,187.8814,187.8814,187.7133,187.8721,4600.0
2017-01-06 11:15:00,201.14,201.14,200.94,200.95,4295.0,187.8347,187.8347,187.648,187.6573,4295.0
2017-01-06 11:20:00,200.95,201.3,200.95,201.24,9963.0,187.6573,187.9842,187.6573,187.9281,9963.0
2017-01-06 11:25:00,201.22,201.34,201.14,201.24,4907.0,187.9094,188.0215,187.8347,187.9281,4907.0
2017-01-06 11:30:00,201.25,201.25,201.01,201.01,4488.0,187.9375,187.9375,187.7133,187.7133,4488.0
2017-01-06 11:35:00,201.0,201.54,201.0,201.23,7433.0,187.704,188.2083,187.704,187.9188,7433.0
2017-01-06 11:40:00,201.31,201.33,201.06,201.15,5842.0,187.9935,188.0122,187.76,187.8441,5842.0
2017-01-06 11:45:00,201.19,201.25,201.12,201.12,2900.0,187.8814,187.9375,187.8161,187.8161,2900.0
2017-01-06 11:50:00,201.25,201.43,201.19,201.39,7292.0,187.9375,188.1056,187.8814,188.0682,7292.0
2017-01-06 11:55:00,201.43,201.51,201.43,201.5,2088.0,188.1056,188.1803,188.1056,188.1709,2088.0
2017-01-06 12:00:00,201.55,201.65,201.49,201.63,3800.0,188.2176,188.311,188.1616,188.2923,3800.0
2017-01-06 12:05:00,201.63,201.79,201.63,201.78,1700.0,188.2923,188.4417,188.2923,188.4324,1700.0
2017-01-06 12:10:00,201.86,201.94,201.64,201.72,11026.0,188.5071,188.5818,188.3017,188.3764,11026.0
2017-01-06 12:15:00,201.72,201.87,201.58,201.6,13152.0,188.3764,188.5164,188.2456,188.2643,13152.0
2017-01-06 12:20:00,201.59,201.82,201.52,201.57,5913.0,188.255,188.4698,188.1896,188.2363,5913.0
2017-01-06 12:25:00,201.57,201.64,201.25,201.31,10916.0,188.2363,188.3017,187.9375,187.9935,10916.0
2017-01-06 12:30:00,201.28,201.3,201.1,201.18,5002.0,187.9655,187.9842,187.7974,187.8721,5002.0
2017-01-06 12:35:00,201.18,201.31,201.18,201.27,2000.0,187.8721,187.9935,187.8721,187.9561,2000.0
2017-01-06 12:40:00,201.27,201.52,201.24,201.46,6218.0,187.9561,188.1896,187.9281,188.1336,6218.0
2017-01-06 12:45:00,201.46,201.9,201.45,201.89,7958.0,188.1336,188.5445,188.1242,188.5351,7958.0
2017-01-06 12:50:00,201.93,202.0,201.84,202.0,3166.0,188.5725,188.6378,188.4884,188.6378,3166.0
2017-01-06 12:55:00,201.97,202.04,201.74,201.86,18814.0,188.6098,188.6752,188.395,188.5071,18814.0
2017-01-06 13:00:00,201.91,201.99,201.88,201.97,4429.0,188.5538,188.6285,188.5258,188.6098,4429.0
2017-01-06 13:05:00,202.01,202.21,202.0,202.11,14671.0,188.6472,188.834,188.6378,188.7406,14671.0
2017-01-06 13:10:00,202.06,202.25,202.06,202.13,10169.0,188.6939,188.8713,188.6939,188.7592,10169.0
2017-01-06 13:15:00,202.12,202.13,202.01,202.09,4774.0,188.7499,188.7592,188.6472,188.7219,4774.0
2017-01-06 13:20:00,202.12,202.24,201.82,201.82,27185.0,188.7499,188.862,188.4698,188.4698,27185.0
2017-01-06 13:25:00,202.03,202.25,201.91,202.05,22217.0,188.6659,188.8713,188.5538,188.6845,22217.0
2017-01-06 13:30:00,202.03,202.2,201.99,202.2,7784.0,188.6659,188.8246,188.6285,188.8246,7784.0
2017-01-06 13:35:00,202.13,202.18,202.09,202.09,4466.0,188.7592,188.8059,188.7219,188.7219,4466.0
2017-01-06 13:40:00,202.12,202.49,202.07,202.31,9688.0,188.7499,189.0954,188.7032,188.9273,9688.0
2017-01-06 13:45:00,202.34,202.48,202.25,202.42,9471.0,188.9554,189.0861,188.8713,189.0301,9471.0
2017-01-06 13:50:00,202.39,202.46,202.08,202.24,9682.0,189.002,189.0674,188.7126,188.862,9682.0
2017-01-06 13:55:00,202.18,202.46,201.91,202.09,23205.0,188.8059,189.0674,188.5538,188.7219,23205.0
2017-01-06 14:00:00,202.09,202.21,201.91,202.0,11371.0,188.7219,188.834,188.5538,188.6378,11371.0
2017-01-06 14:05:00,201.96,202.3,201.96,202.28,5600.0,188.6005,188.918,188.6005,188.8993,5600.0
2017-01-06 14:10:00,202.31,202.32,202.03,202.03,7098.0,188.9273,188.9367,188.6659,188.6659,7098.0
2017-01-06 14:15:00,202.03,202.33,201.93,202.33,42701.0,188.6659,188.946,188.5725,188.946,42701.0
2017-01-06 14:20:00,202.34,202.4,202.19,202.34,5454.0,188.9554,189.0114,188.8153,188.9554,5454.0
2017-01-06 14:25:00,202.36,202.42,202.2,202.22,4150.0,188.974,189.0301,188.8246,188.8433,4150.0
2017-01-06 14:30:00,202.22,202.33,202.19,202.22,5349.0,188.8433,188.946,188.8153,188.8433,5349.0
2017-01-06 14:35:00,202.27,202.34,202.02,202.14,15435.0,188.89,188.9554,188.6565,188.7686,15435.0
2017-01-06 14:40:00,202.1,202.14,201.89,201.94,12908.0,188.7312,188.7686,188.5351,188.5818,12908.0
2017-01-06 14:45:00,201.94,202.27,201.93,202.12,5655.0,188.5818,188.89,188.5725,188.7499,5655.0
2017-01-06 14:50:00,202.14,202.2,202.12,202.15,1800.0,188.7686,188.8246,188.7499,188.7779,1800.0
2017-01-06 14:55:00,202.16,202.16,202.1,202.14,3049.0,188.7873,188.7873,188.7312,188.7686,3049.0
2017-01-06 15:00:00,202.14,202.28,202.1,202.28,3600.0,188.7686,188.8993,188.7312,188.8993,3600.0
2017-01-06 15:05:00,202.28,202.89,202.27,202.7,25515.0,188.8993,189.469,188.89,189.2915,25515.0
2017-01-06 15:10:00,202.76,202.8,202.24,202.31,21568.0,189.3476,189.3849,188.862,188.9273,21568.0
2017-01-06 15:15:00,202.31,202.35,202.22,202.22,19417.0,188.9273,188.9647,188.8433,188.8433,19417.0
2017-01-06 15:20:00,202.14,202.15,201.72,201.76,12312.0,188.7686,188.7779,188.3764,188.4137,12312.0
2017-01-06 15:25:00,201.76,201.77,201.06,201.06,15510.0,188.4137,188.4231,187.76,187.76,15510.0
2017-01-06 15:30:00,201.09,201.68,201.09,201.43,43788.0,187.788,188.339,187.788,188.1056,43788.0
2017-01-06 15:35:00,201.48,201.59,201.26,201.57,17583.0,188.1522,188.255,187.9468,188.2363,17583.0
2017-01-06 15:40:00,201.58,201.93,201.57,201.78,13062.0,188.2456,188.5725,188.2363,188.4324,13062.0
2017-01-06 15:45:00,201.79,202.04,201.72,201.89,20482.0,188.4417,188.6752,188.3764,188.5351,20482.0
2017-01-06 15:50:00,201.91,201.98,201.85,201.96,15760.0,188.5538,188.6192,188.4978,188.6005,15760.0
2017-01-06 15:55:00,201.93,201.99,201.65,201.77,74366.0,188.5725,188.6285,188.311,188.4231,74366.0
2017-01-09 09:30:00,201.05,203.47,201.05,202.17,8782.0,187.7507,190.0106,187.7507,188.7966,8782.0
2017-01-09 09:35:00,202.49,202.49,201.76,201.8,2669.0,189.0954,189.0954,188.4137,188.4511,2669.0
2017-01-09 09:40:00,201.81,201.81,201.07,201.22,4479.0,188.4604,188.4604,187.7694,187.9094,4479.0
2017-01-09 09:45:00,201.25,201.6,200.79,200.79,23173.0,187.9375,188.2643,187.5079,187.5079,23173.0
2017-01-09 09:50:00,200.99,201.11,200.44,200.44,18232.0,187.6947,187.8067,187.181,187.181,18232.0
2017-01-09 09:55:00,200.62,201.15,200.62,200.68,20384.0,187.3491,187.8441,187.3491,187.4052,20384.0
2017-01-09 10:00:00,200.69,200.75,200.32,200.45,18642.0,187.4145,187.4705,187.069,187.1904,18642.0
2017-01-09 10:05:00,200.59,200.6,200.34,200.45,8925.0,187.3211,187.3305,187.0877,187.1904,8925.0
2017-01-09 10:10:00,200.56,200.56,199.82,199.82,7256.0,187.2931,187.2931,186.6021,186.6021,7256.0
2017-01-09 10:15:00,199.9,200.25,199.83,200.09,22974.0,186.6768,187.0036,186.6114,186.8542,22974.0
2017-01-09 10:20:00,200.09,200.24,200.0,200.11,12128.0,186.8542,186.9943,186.7701,186.8729,12128.0
2017-01-09 10:25:00,200.14,200.15,199.75,200.0,34768.0,186.9009,186.9102,186.5367,186.7701,34768.0
2017-01-09 10:30:00,199.99,200.39,199.99,200.01,10956.0,186.7608,187.1343,186.7608,186.7795,10956.0
2017-01-09 10:35:00,200.08,200.69,200.01,200.5,7709.0,186.8449,187.4145,186.7795,187.2371,7709.0
2017-01-09 10:40:00,200.5,200.56,200.31,200.42,8881.0,187.2371,187.2931,187.0596,187.1624,8881.0
2017-01-09 10:45:00,200.5,200.66,200.09,200.36,17852.0,187.2371,187.3865,186.8542,187.1063,17852.0
2017-01-09 10:50:00,200.41,200.55,200.22,200.28,9350.0,187.153,187.2838,186.9756,187.0316,9350.0
2017-01-09 10:55:00,200.33,200.54,200.29,200.43,9844.0,187.0783,187.2744,187.041,187.1717,9844.0
2017-01-09 11:00:00,200.52,200.57,200.41,200.52,4900.0,187.2557,187.3024,187.153,187.2557,4900.0
2017-01-09 11:05:00,200.51,200.57,200.39,200.52,10736.0,187.2464,187.3024,187.1343,187.2557,10736.0
2017-01-09 11:10:00,200.47,200.81,200.4,200.7,6591.0,187.2091,187.5266,187.1437,187.4238,6591.0
2017-01-09 11:15:00,200.75,201.01,200.71,200.83,14028.0,187.4705,187.7133,187.4332,187.5452,14028.0
2017-01-09 11:20:00,200.74,201.1,200.71,201.1,9731.0,187.4612,187.7974,187.4332,187.7974,9731.0
2017-01-09 11:25:00,201.05,201.1,200.82,201.0,8067.0,187.7507,187.7974,187.5359,187.704,8067.0
2017-01-09 11:30:00,201.03,201.1,200.79,200.79,6400.0,187.732,187.7974,187.5079,187.5079,6400.0
2017-01-09 11:35:00,200.68,201.06,200.68,200.95,8125.0,187.4052,187.76,187.4052,187.6573,8125.0
2017-01-09 11:40:00,200.95,201.0,200.58,200.58,3150.0,187.6573,187.704,187.3118,187.3118,3150.0
2017-01-09 11:45:00,200.58,200.87,200.5,200.7,3984.0,187.3118,187.5826,187.2371,187.4238,3984.0
2017-01-09 11:50:00,200.74,201.02,200.69,201.02,9636.0,187.4612,187.7227,187.4145,187.7227,9636.0
2017-01-09 11:55:00,200.92,201.08,200.88,200.98,4135.0,187.6293,187.7787,187.5919,187.6853,4135.0
2017-01-09 12:00:00,201.02,201.03,200.87,200.88,1562.0,187.7227,187.732,187.5826,187.5919,1562.0
2017-01-09 12:05:00,200.91,201.13,200.91,200.99,1329.0,187.6199,187.8254,187.6199,187.6947,1329.0
2017-01-09 12:10:00,200.96,201.05,200.88,200.89,2582.0,187.6666,187.7507,187.5919,187.6013,2582.0
2017-01-09 12:15:00,200.86,200.96,200.74,200.93,5398.0,187.5733,187.6666,187.4612,187.6386,5398.0
2017-01-09 12:20:00,200.95,201.05,200.95,201.01,600.0,187.6573,187.7507,187.6573,187.7133,600.0
2017-01-09 12:25:00,201.06,201.06,200.92,200.97,2426.0,187.76,187.76,187.6293,187.676,2426.0
2017-01-09 12:30:00,200.98,201.22,200.98,200.99,8309.0,187.6853,187.9094,187.6853,187.6947,8309.0
2017-01-09 12:35:00,201.01,201.3,201.0,201.3,9939.0,187.7133,187.9842,187.704,187.9842,9939.0
2017-01-09 12:40:00,201.31,201.33,201.24,201.33,2320.0,187.9935,188.0122,187.9281,188.0122,2320.0
2017-01-09 12:45:00,201.28,201.34,201.27,201.34,1200.0,187.9655,188.0215,187.9561,188.0215,1200.0
2017-01-09 12:50:00,201.32,201.47,201.32,201.4,5122.0,188.0028,188.1429,188.0028,188.0775,5122.0
2017-01-09 12:55:00,201.41,201.44,201.3,201.44,1100.0,188.0869,188.1149,187.9842,188.1149,1100.0
2017-01-09 13:00:00,201.44,201.66,201.44,201.53,4863.0,188.1149,188.3203,188.1149,188.1989,4863.0
2017-01-09 13:05:00,201.51,201.57,201.47,201.5,2033.0,188.1803,188.2363,188.1429,188.1709,2033.0
2017-01-09 13:10:00,201.54,201.92,201.54,201.92,2025.0,188.2083,188.5631,188.2083,188.5631,2025.0
2017-01-09 13:15:00,201.96,201.96,201.52,201.52,1900.0,188.6005,188.6005,188.1896,188.1896,1900.0
2017-01-09 13:20:00,201.56,202.0,201.56,201.86,12722.0,188.227,188.6378,188.227,188.5071,12722.0
2017-01-09 13:25:00,201.74,201.78,201.46,201.46,3049.0,188.395,188.4324,188.1336,188.1336,3049.0
2017-01-09 13:30:00,201.49,201.71,201.48,201.71,5300.0,188.1616,188.367,188.1522,188.367,5300.0
2017-01-09 13:35:00,201.68,201.72,201.5,201.64,4746.0,188.339,188.3764,188.1709,188.3017,4746.0
2017-01-09 13:40:00,201.71,202.23,201.65,201.89,34851.0,188.367,188.8526,188.311,188.5351,34851.0
2017-01-09 13:45:00,201.8,202.19,201.68,201.86,17683.0,188.4511,188.8153,188.339,188.5071,17683.0
2017-01-09 13:50:00,201.87,202.15,201.82,202.03,18826.0,188.5164,188.7779,188.4698,188.6659,18826.0
2017-01-09 13:55:00,202.0,202.12,201.89,202.06,11195.0,188.6378,188.7499,188.5351,188.6939,11195.0
2017-01-09 14:00:00,201.98,202.37,201.75,201.84,8480.0,188.6192,188.9834,188.4044,188.4884,8480.0
2017-01-09 14:05:00,201.76,201.89,201.71,201.78,2108.0,188.4137,188.5351,188.367,188.4324,2108.0
2017-01-09 14:10:00,201.8,201.85,201.46,201.76,4400.0,188.4511,188.4978,188.1336,188.4137,4400.0
2017-01-09 14:15:00,201.88,201.89,201.58,201.78,5768.0,188.5258,188.5351,188.2456,188.4324,5768.0
2017-01-09 14:20:00,201.91,202.06,201.85,202.04,3950.0,188.5538,188.6939,188.4978,188.6752,3950.0
2017-01-09 14:25:00,202.12,202.24,201.99,202.17,6800.0,188.7499,188.862,188.6285,188.7966,6800.0
2017-01-09 14:30:00,202.05,202.33,201.99,202.06,9053.0,188.6845,188.946,188.6285,188.6939,9053.0
2017-01-09 14:35:00,202.18,202.19,201.62,201.69,11924.0,188.8059,188.8153,188.283,188.3484,11924.0
2017-01-09 14:40:00,201.72,201.92,201.66,201.92,4598.0,188.3764,188.5631,188.3203,188.5631,4598.0
2017-01-09 14:45:00,201.91,201.91,201.71,201.85,3300.0,188.5538,188.5538,188.367,188.4978,3300.0
2017-01-09 14:50:00,201.85,201.88,201.67,201.71,2888.0,188.4978,188.5258,188.3297,188.367,2888.0
2017-01-09 14:55:00,201.7,201.93,201.7,201.93,3835.0,188.3577,188.5725,188.3577,188.5725,3835.0
2017-01-09 15:00:00,201.96,201.98,201.74,201.86,4142.0,188.6005,188.6192,188.395,188.5071,4142.0
2017-01-09 15:05:00,201.84,202.01,201.83,201.94,4988.0,188.4884,188.6472,188.4791,188.5818,4988.0
2017-01-09 15:10:00,201.98,202.2,201.93,202.17,7899.0,188.6192,188.8246,188.5725,188.7966,7899.0
2017-01-09 15:15:00,202.26,202.33,202.05,202.14,10722.0,188.8806,188.946,188.6845,188.7686,10722.0
2017-01-09 15:20:00,202.25,202.47,202.16,202.22,20354.0,188.8713,189.0768,188.7873,188.8433,20354.0
2017-01-09 15:25:00,202.17,202.48,202.11,202.43,22865.0,188.7966,189.0861,188.7406,189.0394,22865.0
2017-01-09 15:30:00,202.46,202.63,202.32,202.38,19703.0,189.0674,189.2262,188.9367,188.9927,19703.0
2017-01-09 15:35:00,202.37,202.67,202.34,202.63,16197.0,188.9834,189.2635,188.9554,189.2262,16197.0
2017-01-09 15:40:00,202.64,202.87,202.55,202.55,30823.0,189.2355,189.4503,189.1515,189.1515,30823.0
2017-01-09 15:45:00,202.61,202.9,202.54,202.86,29932.0,189.2075,189.4783,189.1421,189.441,29932.0
2017-01-09 15:50:00,202.85,203.11,202.78,203.0,47643.0,189.4316,189.6744,189.3663,189.5717,47643.0
2017-01-09 15:55:00,202.99,203.02,202.73,202.99,41964.0,189.5624,189.5904,189.3196,189.5624,41964.0
2017-01-10 09:30:00,202.0,202.87,201.25,201.7,14266.0,188.9101,189.7237,188.2087,188.6295,14266.0
2017-01-10 09:35:00,201.77,201.82,201.0,201.12,48103.0,188.695,188.7417,187.9749,188.0871,48103.0
2017-01-10 09:40:00,201.07,201.35,201.01,201.23,14050.0,188.0403,188.3022,187.9842,188.19,14050.0
2017-01-10 09:45:00,201.25,201.57,201.14,201.57,16223.0,188.2087,188.5079,188.1058,188.5079,16223.0
2017-01-10 09:50:00,201.63,201.8,201.43,201.59,4500.0,188.5641,188.723,188.377,188.5266,4500.0
2017-01-10 09:55:00,201.61,201.61,201.28,201.31,5390.0,188.5454,188.5454,188.2367,188.2648,5390.0
2017-01-10 10:00:00,201.21,201.54,201.21,201.43,7195.0,188.1713,188.4799,188.1713,188.377,7195.0
2017-01-10 10:05:00,201.38,201.55,201.15,201.37,17523.0,188.3303,188.4892,188.1152,188.3209,17523.0
2017-01-10 10:10:00,201.42,201.56,201.15,201.55,19417.0,188.3677,188.4986,188.1152,188.4892,19417.0
2017-01-10 10:15:00,201.51,201.54,201.35,201.49,7715.0,188.4518,188.4799,188.3022,188.4331,7715.0
2017-01-10 10:20:00,201.48,201.92,201.39,201.7,5589.0,188.4238,188.8353,188.3396,188.6295,5589.0
2017-01-10 10:25:00,201.48,201.74,201.32,201.63,8376.0,188.4238,188.6669,188.2741,188.5641,8376.0
2017-01-10 10:30:00,201.67,201.8,201.6,201.66,2522.0,188.6015,188.723,188.536,188.5921,2522.0
2017-01-10 10:35:00,201.66,201.66,201.3,201.47,4600.0,188.5921,188.5921,188.2554,188.4144,4600.0
2017-01-10 10:40:00,201.46,201.56,201.34,201.56,3988.0,188.4051,188.4986,188.2928,188.4986,3988.0
2017-01-10 10:45:00,201.63,202.23,201.59,202.0,16950.0,188.5641,189.1252,188.5266,188.9101,16950.0
2017-01-10 10:50:00,201.95,202.03,201.84,201.99,2600.0,188.8633,188.9381,188.7604,188.9007,2600.0
2017-01-10 10:55:00,202.0,202.06,201.94,202.05,4062.0,188.9101,188.9662,188.854,188.9568,4062.0
2017-01-10 11:00:00,202.1,202.49,202.09,202.48,5018.0,189.0036,189.3683,188.9942,189.359,5018.0
2017-01-10 11:05:00,202.53,202.61,202.34,202.34,4294.0,189.4057,189.4805,189.228,189.228,4294.0
2017-01-10 11:10:00,202.37,202.84,202.33,202.84,10754.0,189.2561,189.6956,189.2187,189.6956,10754.0
2017-01-10 11:15:00,202.8,203.0,202.63,202.86,5400.0,189.6582,189.8453,189.4993,189.7143,5400.0
2017-01-10 11:20:00,202.86,203.01,202.68,203.01,7932.0,189.7143,189.8546,189.546,189.8546,7932.0
2017-01-10 11:25:00,203.05,203.23,203.05,203.12,1900.0,189.892,190.0604,189.892,189.9575,1900.0
2017-01-10 11:30:00,203.15,203.15,202.78,202.9,6211.0,189.9856,189.9856,189.6395,189.7518,6211.0
2017-01-10 11:35:00,202.91,203.24,202.75,202.93,22777.0,189.7611,190.0697,189.6115,189.7798,22777.0
2017-01-10 11:40:00,202.98,203.27,202.93,203.09,3461.0,189.8266,190.0978,189.7798,189.9294,3461.0
2017-01-10 11:45:00,203.06,203.13,202.79,203.06,13800.0,189.9014,189.9669,189.6489,189.9014,13800.0
2017-01-10 11:50:00,203.09,203.12,202.98,203.0,4000.0,189.9294,189.9575,189.8266,189.8453,4000.0
2017-01-10 11:55:00,203.05,203.14,202.85,202.95,4825.0,189.892,189.9762,189.705,189.7985,4825.0
2017-01-10 12:00:00,203.0,203.08,202.94,203.08,2590.0,189.8453,189.9201,189.7892,189.9201,2590.0
2017-01-10 12:05:00,203.09,203.1,202.9,202.96,3600.0,189.9294,189.9388,189.7518,189.8079,3600.0
2017-01-10 12:10:00,203.05,203.08,202.98,203.02,2100.0,189.892,189.9201,189.8266,189.864,2100.0
2017-01-10 12:15:00,202.98,203.05,202.86,203.05,6448.0,189.8266,189.892,189.7143,189.892,6448.0
2017-01-10 12:20:00,203.04,203.07,202.91,202.91,3160.0,189.8827,189.9107,189.7611,189.7611,3160.0
2017-01-10 12:25:00,202.96,202.97,202.88,202.94,1900.0,189.8079,189.8172,189.7331,189.7892,1900.0
2017-01-10 12:30:00,202.92,202.93,202.67,202.67,2260.0,189.7705,189.7798,189.5367,189.5367,2260.0
2017-01-10 12:35:00,202.66,202.7,202.34,202.42,2300.0,189.5273,189.5647,189.228,189.3029,2300.0
2017-01-10 12:40:00,202.45,202.45,202.17,202.17,7900.0,189.3309,189.3309,189.0691,189.0691,7900.0
2017-01-10 12:45:00,202.03,202.05,201.78,201.78,4076.0,188.9381,188.9568,188.7043,188.7043,4076.0
2017-01-10 12:50:00,201.82,201.85,201.56,201.68,5600.0,188.7417,188.7698,188.4986,188.6108,5600.0
2017-01-10 12:55:00,201.65,201.91,201.46,201.75,10850.0,188.5828,188.8259,188.4051,188.6763,10850.0
2017-01-10 13:00:00,201.76,202.16,201.76,201.84,7600.0,188.6856,189.0597,188.6856,188.7604,7600.0
2017-01-10 13:05:00,202.03,202.36,201.86,202.31,2702.0,188.9381,189.2467,188.7792,189.2,2702.0
2017-01-10 13:10:00,202.29,202.46,202.07,202.4,8266.0,189.1813,189.3403,188.9755,189.2842,8266.0
2017-01-10 13:15:00,202.29,202.8,202.29,202.8,2200.0,189.1813,189.6582,189.1813,189.6582,2200.0
2017-01-10 13:20:00,202.75,202.99,202.73,202.97,2115.0,189.6115,189.8359,189.5928,189.8172,2115.0
2017-01-10 13:25:00,202.85,202.93,202.63,202.63,1000.0,189.705,189.7798,189.4993,189.4993,1000.0
2017-01-10 13:30:00,202.52,202.61,202.47,202.57,2866.0,189.3964,189.4805,189.3496,189.4431,2866.0
2017-01-10 13:35:00,202.58,202.63,202.44,202.51,2624.0,189.4525,189.4993,189.3216,189.387,2624.0
2017-01-10 13:40:00,202.51,202.51,202.38,202.39,3676.0,189.387,189.387,189.2655,189.2748,3676.0
2017-01-10 13:45:00,202.39,202.56,202.34,202.56,2757.0,189.2748,189.4338,189.228,189.4338,2757.0
2017-01-10 13:50:00,202.45,202.5,202.41,202.43,2381.0,189.3309,189.3777,189.2935,189.3122,2381.0
2017-01-10 13:55:00,202.33,202.68,202.32,202.37,4999.0,189.2187,189.546,189.2093,189.2561,4999.0
2017-01-10 14:00:00,202.45,202.45,202.25,202.31,2950.0,189.3309,189.3309,189.1439,189.2,2950.0
2017-01-10 14:05:00,202.3,202.31,202.28,202.31,1300.0,189.1906,189.2,189.1719,189.2,1300.0
2017-01-10 14:10:00,202.3,202.3,202.22,202.27,3603.0,189.1906,189.1906,189.1158,189.1626,3603.0
2017-01-10 14:15:00,202.26,202.26,202.19,202.22,4000.0,189.1532,189.1532,189.0878,189.1158,4000.0
2017-01-10 14:20:00,202.21,202.37,202.17,202.2,10676.0,189.1065,189.2561,189.0691,189.0971,10676.0
2017-01-10 14:25:00,202.26,202.32,202.17,202.24,9681.0,189.1532,189.2093,189.0691,189.1345,9681.0
2017-01-10 14:30:00,202.33,202.53,202.26,202.53,2790.0,189.2187,189.4057,189.1532,189.4057,2790.0
2017-01-10 14:35:00,202.5,202.95,202.49,202.86,7895.0,189.3777,189.7985,189.3683,189.7143,7895.0
2017-01-10 14:40:00,202.88,203.1,202.78,202.84,14468.0,189.7331,189.9388,189.6395,189.6956,14468.0
2017-01-10 14:45:00,202.84,203.1,202.78,202.83,4300.0,189.6956,189.9388,189.6395,189.6863,4300.0
2017-01-10 14:50:00,202.79,203.0,202.79,202.96,5268.0,189.6489,189.8453,189.6489,189.8079,5268.0
2017-01-10 14:55:00,202.95,203.02,202.86,202.86,2400.0,189.7985,189.864,189.7143,189.7143,2400.0
2017-01-10 15:00:00,202.94,202.97,202.8,202.81,6940.0,189.7892,189.8172,189.6582,189.6676,6940.0
2017-01-10 15:05:00,202.89,203.19,202.79,202.87,7724.0,189.7424,190.023,189.6489,189.7237,7724.0
2017-01-10 15:10:00,202.92,202.99,202.74,202.8,3849.0,189.7705,189.8359,189.6021,189.6582,3849.0
2017-01-10 15:15:00,202.79,202.88,202.51,202.88,12857.0,189.6489,189.7331,189.387,189.7331,12857.0
2017-01-10 15:20:00,202.75,202.84,202.71,202.8,3400.0,189.6115,189.6956,189.5741,189.6582,3400.0
2017-01-10 15:25:00,202.7,202.77,202.49,202.5,15098.0,189.5647,189.6302,189.3683,189.3777,15098.0
2017-01-10 15:30:00,202.57,202.99,202.53,202.65,14731.0,189.4431,189.8359,189.4057,189.518,14731.0
2017-01-10 15:35:00,202.59,202.73,202.59,202.61,11917.0,189.4618,189.5928,189.4618,189.4805,11917.0
2017-01-10 15:40:00,202.61,202.61,201.63,201.69,37005.0,189.4805,189.4805,188.5641,188.6202,37005.0
2017-01-10 15:45:00,201.77,201.82,200.83,200.94,60370.0,188.695,188.7417,187.8159,187.9188,60370.0
2017-01-10 15:50:00,200.85,200.97,200.67,200.81,98472.0,187.8346,187.9468,187.6663,187.7972,98472.0
2017-01-10 15:55:00,200.77,201.32,200.77,201.04,107082.0,187.7598,188.2741,187.7598,188.0123,107082.0
2017-01-11 09:30:00,200.5,200.92,200.35,200.35,5894.0,187.5073,187.9001,187.367,187.367,5894.0
2017-01-11 09:35:00,200.5,200.81,199.91,200.81,2645.0,187.5073,187.7972,186.9555,187.7972,2645.0
2017-01-11 09:40:00,200.9,202.64,200.86,202.53,31869.0,187.8814,189.5086,187.844,189.4057,31869.0
2017-01-11 09:45:00,202.43,202.75,202.43,202.48,3288.0,189.3122,189.6115,189.3122,189.359,3288.0
2017-01-11 09:50:00,202.45,203.26,202.01,203.08,5250.0,189.3309,190.0884,188.9194,189.9201,5250.0
2017-01-11 09:55:00,203.28,203.81,202.47,202.96,25622.0,190.1071,190.6028,189.3496,189.8079,25622.0
2017-01-11 10:00:00,203.15,203.17,202.27,203.03,15357.0,189.9856,190.0043,189.1626,189.8733,15357.0
2017-01-11 10:05:00,202.94,203.13,202.35,203.1,10680.0,189.7892,189.9669,189.2374,189.9388,10680.0
2017-01-11 10:10:00,203.09,203.4,202.82,203.4,6761.0,189.9294,190.2194,189.6769,190.2194,6761.0
2017-01-11 10:15:00,203.3,203.52,202.4,202.56,50453.0,190.1258,190.3316,189.2842,189.4338,50453.0
2017-01-11 10:20:00,202.41,202.9,202.29,202.67,11648.0,189.2935,189.7518,189.1813,189.5367,11648.0
2017-01-11 10:25:00,202.57,202.7,202.19,202.31,16308.0,189.4431,189.5647,189.0878,189.2,16308.0
2017-01-11 10:30:00,202.24,202.32,201.21,201.21,22758.0,189.1345,189.2093,188.1713,188.1713,22758.0
2017-01-11 10:35:00,201.29,201.54,201.04,201.29,15080.0,188.2461,188.4799,188.0123,188.2461,15080.0
2017-01-11 10:40:00,201.34,201.71,201.06,201.52,27867.0,188.2928,188.6389,188.031,188.4612,27867.0
2017-01-11 10:45:00,201.58,201.58,201.07,201.34,13237.0,188.5173,188.5173,188.0403,188.2928,13237.0
2017-01-11 10:50:00,201.34,201.35,200.75,201.19,19547.0,188.2928,188.3022,187.7411,188.1526,19547.0
2017-01-11 10:55:00,201.12,201.43,200.78,201.3,25506.0,188.0871,188.377,187.7691,188.2554,25506.0
2017-01-11 11:00:00,201.33,201.36,200.86,200.96,9206.0,188.2835,188.3116,187.844,187.9375,9206.0
2017-01-11 11:05:00,200.84,201.06,200.7,200.74,5607.0,187.8252,188.031,187.6943,187.7317,5607.0
2017-01-11 11:10:00,200.79,201.12,200.71,200.85,15157.0,187.7785,188.0871,187.7037,187.8346,15157.0
2017-01-11 11:15:00,200.94,201.27,200.85,201.08,35095.0,187.9188,188.2274,187.8346,188.0497,35095.0
2017-01-11 11:20:00,201.07,201.3,200.72,200.85,15700.0,188.0403,188.2554,187.713,187.8346,15700.0
2017-01-11 11:25:00,200.93,201.18,200.55,200.62,15123.0,187.9094,188.1432,187.554,187.6195,15123.0
2017-01-11 11:30:00,200.63,200.65,199.81,200.59,21526.0,187.6289,187.6476,186.862,187.5914,21526.0
2017-01-11 11:35:00,200.47,201.33,200.01,200.3,39365.0,187.4792,188.2835,187.049,187.3202,39365.0
2017-01-11 11:40:00,200.31,200.7,199.98,200.41,16400.0,187.3296,187.6943,187.021,187.4231,16400.0
2017-01-11 11:45:00,200.45,200.92,200.45,200.61,6416.0,187.4605,187.9001,187.4605,187.6102,6416.0
2017-01-11 11:50:00,200.68,201.19,200.44,200.98,8251.0,187.6756,188.1526,187.4512,187.9562,8251.0
2017-01-11 11:55:00,201.22,201.28,200.8,201.1,24761.0,188.1806,188.2367,187.7878,188.0684,24761.0
2017-01-11 12:00:00,201.17,201.73,200.97,201.48,25935.0,188.1339,188.6576,187.9468,188.4238,25935.0
2017-01-11 12:05:00,201.56,201.81,201.41,201.64,14353.0,188.4986,188.7324,188.3583,188.5734,14353.0
2017-01-11 12:10:00,201.64,201.72,201.48,201.53,26163.0,188.5734,188.6482,188.4238,188.4705,26163.0
2017-01-11 12:15:00,201.57,201.89,201.54,201.8,9522.0,188.5079,188.8072,188.4799,188.723,9522.0
2017-01-11 12:20:00,201.87,201.87,201.34,201.45,19630.0,188.7885,188.7885,188.2928,188.3957,19630.0
2017-01-11 12:25:00,201.47,201.72,201.32,201.55,17943.0,188.4144,188.6482,188.2741,188.4892,17943.0
2017-01-11 12:30:00,201.53,201.86,201.46,201.77,17687.0,188.4705,188.7792,188.4051,188.695,17687.0
2017-01-11 12:35:00,201.77,201.87,201.53,201.74,6952.0,188.695,188.7885,188.4705,188.6669,6952.0
2017-01-11 12:40:00,201.75,202.15,201.75,202.15,12785.0,188.6763,189.0504,188.6763,189.0504,12785.0
2017-01-11 12:45:00,202.0,202.03,201.63,201.78,35920.0,188.9101,188.9381,188.5641,188.7043,35920.0
2017-01-11 12:50:00,201.61,201.65,201.41,201.45,13403.0,188.5454,188.5828,188.3583,188.3957,13403.0
2017-01-11 12:55:00,201.62,201.68,201.37,201.62,21036.0,188.5547,188.6108,188.3209,188.5547,21036.0
2017-01-11 13:00:00,201.56,201.7,201.42,201.61,16594.0,188.4986,188.6295,188.3677,188.5454,16594.0
2017-01-11 13:05:00,201.53,201.87,201.52,201.8,12128.0,188.4705,188.7885,188.4612,188.723,12128.0
2017-01-11 13:10:00,201.76,202.02,201.72,202.02,30243.0,188.6856,188.9288,188.6482,188.9288,30243.0
2017-01-11 13:15:00,202.06,202.38,201.88,202.28,22857.0,188.9662,189.2655,188.7979,189.1719,22857.0
2017-01-11 13:20:00,202.32,203.0,202.27,202.66,14954.0,189.2093,189.8453,189.1626,189.5273,14954.0
2017-01-11 13:25:00,202.69,202.82,202.6,202.6,14474.0,189.5554,189.6769,189.4712,189.4712,14474.0
2017-01-11 13:30:00,202.65,202.7,202.38,202.55,9165.0,189.518,189.5647,189.2655,189.4244,9165.0
2017-01-11 13:35:00,202.62,203.13,202.62,203.02,12855.0,189.4899,189.9669,189.4899,189.864,12855.0
2017-01-11 13:40:00,202.94,203.05,202.66,203.0,12083.0,189.7892,189.892,189.5273,189.8453,12083.0
2017-01-11 13:45:00,202.77,203.11,202.65,202.98,8271.0,189.6302,189.9481,189.518,189.8266,8271.0
2017-01-11 13:50:00,202.99,203.25,202.93,203.24,10336.0,189.8359,190.0791,189.7798,190.0697,10336.0
2017-01-11 13:55:00,203.16,203.19,202.97,203.0,10317.0,189.9949,190.023,189.8172,189.8453,10317.0
2017-01-11 14:00:00,202.89,203.16,202.85,203.08,15050.0,189.7424,189.9949,189.705,189.9201,15050.0
2017-01-11 14:05:00,203.01,203.02,202.9,202.96,5300.0,189.8546,189.864,189.7518,189.8079,5300.0
2017-01-11 14:10:00,202.97,203.3,202.95,203.13,13222.0,189.8172,190.1258,189.7985,189.9669,13222.0
2017-01-11 14:15:00,203.13,203.4,202.99,203.4,7519.0,189.9669,190.2194,189.8359,190.2194,7519.0
2017-01-11 14:20:00,203.46,203.64,203.44,203.64,5650.0,190.2755,190.4438,190.2568,190.4438,5650.0
2017-01-11 14:25:00,203.57,203.71,203.35,203.4,14763.0,190.3783,190.5093,190.1726,190.2194,14763.0
2017-01-11 14:30:00,203.4,203.62,203.31,203.31,18009.0,190.2194,190.4251,190.1352,190.1352,18009.0
2017-01-11 14:35:00,203.32,203.55,203.19,203.54,10293.0,190.1445,190.3596,190.023,190.3503,10293.0
2017-01-11 14:40:00,203.52,203.66,203.35,203.36,23507.0,190.3316,190.4625,190.1726,190.1819,23507.0
2017-01-11 14:45:00,203.39,203.51,203.1,203.23,16338.0,190.21,190.3222,189.9388,190.0604,16338.0
2017-01-11 14:50:00,203.25,203.27,203.03,203.09,5800.0,190.0791,190.0978,189.8733,189.9294,5800.0
2017-01-11 14:55:00,203.04,203.24,202.89,203.08,7906.0,189.8827,190.0697,189.7424,189.9201,7906.0
2017-01-11 15:00:00,203.08,203.26,202.95,203.02,15852.0,189.9201,190.0884,189.7985,189.864,15852.0
2017-01-11 15:05:00,203.05,203.27,203.03,203.18,4793.0,189.892,190.0978,189.8733,190.0136,4793.0
2017-01-11 15:10:00,203.11,203.3,203.11,203.13,5218.0,189.9481,190.1258,189.9481,189.9669,5218.0
2017-01-11 15:15:00,203.13,203.3,203.13,203.2,3239.0,189.9669,190.1258,189.9669,190.0323,3239.0
2017-01-11 15:20:00,203.2,203.35,203.14,203.15,5159.0,190.0323,190.1726,189.9762,189.9856,5159.0
2017-01-11 15:25:00,203.26,203.26,202.68,202.77,11159.0,190.0884,190.0884,189.546,189.6302,11159.0
2017-01-11 15:30:00,202.77,203.23,202.68,203.03,16788.0,189.6302,190.0604,189.546,189.8733,16788.0
2017-01-11 15:35:00,203.09,203.19,202.98,203.16,11175.0,189.9294,190.023,189.8266,189.9949,11175.0
2017-01-11 15:40:00,203.1,203.4,202.99,203.14,20858.0,189.9388,190.2194,189.8359,189.9762,20858.0
2017-01-11 15:45:00,203.21,203.57,203.08,203.28,21344.0,190.0417,190.3783,189.9201,190.1071,21344.0
2017-01-11 15:50:00,203.38,203.46,203.17,203.24,22795.0,190.2007,190.2755,190.0043,190.0697,22795.0
2017-01-11 15:55:00,203.21,203.55,203.2,203.41,74714.0,190.0417,190.3596,190.0323,190.2287,74714.0
2017-01-12 09:30:00,203.77,203.77,203.22,203.71,24513.0,190.5654,190.5654,190.051,190.5093,24513.0
2017-01-12 09:35:00,203.72,204.6,203.72,204.6,16588.0,190.5186,191.3416,190.5186,191.3416,16588.0
2017-01-12 09:40:00,204.5,204.5,203.78,204.1,19539.0,191.2481,191.2481,190.5747,190.874,19539.0
2017-01-12 09:45:00,204.05,204.55,204.03,204.25,20447.0,190.8272,191.2948,190.8085,191.0143,20447.0
2017-01-12 09:50:00,204.24,204.3,204.04,204.18,10808.0,191.0049,191.061,190.8179,190.9488,10808.0
2017-01-12 09:55:00,204.27,204.35,204.0,204.15,24082.0,191.033,191.1078,190.7805,190.9208,24082.0
2017-01-12 10:00:00,204.16,204.66,204.16,204.57,2994.0,190.9301,191.3977,190.9301,191.3135,2994.0
2017-01-12 10:05:00,204.56,204.56,204.1,204.2,18033.0,191.3042,191.3042,190.874,190.9675,18033.0
2017-01-12 10:10:00,204.25,204.49,204.12,204.3,8433.0,191.0143,191.2387,190.8927,191.061,8433.0
2017-01-12 10:15:00,204.26,204.98,204.25,204.58,16406.0,191.0236,191.697,191.0143,191.3229,16406.0
2017-01-12 10:20:00,204.91,204.91,204.58,204.68,10834.0,191.6315,191.6315,191.3229,191.4164,10834.0
2017-01-12 10:25:00,204.75,204.98,204.29,204.5,22202.0,191.4819,191.697,191.0517,191.2481,22202.0
2017-01-12 10:30:00,204.58,204.7,204.44,204.5,8268.0,191.3229,191.4351,191.192,191.2481,8268.0
2017-01-12 10:35:00,204.5,204.7,204.42,204.64,18386.0,191.2481,191.4351,191.1733,191.379,18386.0
2017-01-12 10:40:00,204.65,204.94,204.61,204.73,32367.0,191.3884,191.6596,191.3509,191.4632,32367.0
2017-01-12 10:45:00,204.78,205.51,204.71,205.14,20267.0,191.5099,192.1926,191.4445,191.8466,20267.0
2017-01-12 10:50:00,205.14,205.26,204.89,205.05,19239.0,191.8466,191.9588,191.6128,191.7624,19239.0
2017-01-12 10:55:00,205.05,205.44,205.05,205.15,25656.0,191.7624,192.1272,191.7624,191.856,25656.0
2017-01-12 11:00:00,205.15,205.32,205.08,205.14,13850.0,191.856,192.0149,191.7905,191.8466,13850.0
2017-01-12 11:05:00,205.18,205.84,205.09,205.84,41546.0,191.884,192.5012,191.7998,192.5012,41546.0
2017-01-12 11:10:00,205.79,205.9,205.42,205.44,19093.0,192.4545,192.5574,192.1085,192.1272,19093.0
2017-01-12 11:15:00,205.41,205.5,204.83,205.37,29807.0,192.0991,192.1833,191.5567,192.0617,29807.0
2017-01-12 11:20:00,205.37,205.5,205.17,205.48,13604.0,192.0617,192.1833,191.8747,192.1646,13604.0
2017-01-12 11:25:00,205.4,205.53,205.29,205.32,5548.0,192.0898,192.2113,191.9869,192.0149,5548.0
2017-01-12 11:30:00,205.3,205.31,204.79,205.13,15610.0,191.9962,192.0056,191.5193,191.8372,15610.0
2017-01-12 11:35:00,205.2,205.25,204.7,204.75,17120.0,191.9027,191.9495,191.4351,191.4819,17120.0
2017-01-12 11:40:00,204.72,204.95,204.64,204.75,35601.0,191.4538,191.6689,191.379,191.4819,35601.0
2017-01-12 11:45:00,204.84,205.0,204.67,204.9,8479.0,191.566,191.7157,191.4071,191.6222,8479.0
2017-01-12 11:50:00,204.96,205.0,204.92,204.98,12389.0,191.6783,191.7157,191.6409,191.697,12389.0
2017-01-12 11:55:00,204.96,205.16,204.73,205.12,22741.0,191.6783,191.8653,191.4632,191.8279,22741.0
2017-01-12 12:00:00,205.1,205.39,205.07,205.39,8038.0,191.8092,192.0804,191.7811,192.0804,8038.0
2017-01-12 12:05:00,205.37,205.64,205.27,205.55,8279.0,192.0617,192.3142,191.9682,192.23,8279.0
2017-01-12 12:10:00,205.27,205.36,205.1,205.2,4229.0,191.9682,192.0523,191.8092,191.9027,4229.0
2017-01-12 12:15:00,205.19,205.45,205.1,205.39,5566.0,191.8934,192.1365,191.8092,192.0804,5566.0
2017-01-12 12:20:00,205.39,205.43,205.23,205.41,4623.0,192.0804,192.1178,191.9308,192.0991,4623.0
2017-01-12 12:25:00,205.25,205.43,205.11,205.32,10421.0,191.9495,192.1178,191.8185,192.0149,10421.0
2017-01-12 12:30:00,205.33,205.37,205.02,205.05,3700.0,192.0243,192.0617,191.7344,191.7624,3700.0
2017-01-12 12:35:00,205.05,205.07,204.02,204.2,13123.0,191.7624,191.7811,190.7992,190.9675,13123.0
2017-01-12 12:40:00,204.2,204.24,203.47,203.89,11838.0,190.9675,191.0049,190.2848,190.6776,11838.0
2017-01-12 12:45:00,203.89,204.11,203.89,204.11,1900.0,190.6776,190.8833,190.6776,190.8833,1900.0
2017-01-12 12:50:00,204.1,204.29,203.65,203.65,5420.0,190.874,191.0517,190.4532,190.4532,5420.0
2017-01-12 12:55:00,203.78,203.8,203.0,203.01,11478.0,190.5747,190.5934,189.8453,189.8546,11478.0
2017-01-12 13:00:00,203.11,203.58,203.11,203.58,3800.0,189.9481,190.3877,189.9481,190.3877,3800.0
2017-01-12 13:05:00,203.59,204.19,203.59,204.19,4088.0,190.397,190.9582,190.397,190.9582,4088.0
2017-01-12 13:10:00,204.04,204.32,204.04,204.31,4510.0,190.8179,191.0797,190.8179,191.0704,4510.0
2017-01-12 13:15:00,204.28,204.67,204.21,204.64,5799.0,191.0423,191.4071,190.9769,191.379,5799.0
2017-01-12 13:20:00,204.62,204.66,204.33,204.39,5863.0,191.3603,191.3977,191.0891,191.1452,5863.0
2017-01-12 13:25:00,204.39,204.65,204.38,204.63,2200.0,191.1452,191.3884,191.1359,191.3697,2200.0
2017-01-12 13:30:00,204.76,204.77,204.56,204.59,4100.0,191.4912,191.5006,191.3042,191.3322,4100.0
2017-01-12 13:35:00,204.59,204.84,204.57,204.84,3288.0,191.3322,191.566,191.3135,191.566,3288.0
2017-01-12 13:40:00,204.84,205.11,204.84,205.09,3772.0,191.566,191.8185,191.566,191.7998,3772.0
2017-01-12 13:45:00,205.24,205.24,204.84,204.84,5936.0,191.9401,191.9401,191.566,191.566,5936.0
2017-01-12 13:50:00,204.9,205.0,204.88,205.0,1050.0,191.6222,191.7157,191.6034,191.7157,1050.0
2017-01-12 13:55:00,205.0,205.15,205.0,205.1,2800.0,191.7157,191.856,191.7157,191.8092,2800.0
2017-01-12 14:00:00,205.1,205.16,204.73,204.81,8100.0,191.8092,191.8653,191.4632,191.538,8100.0
2017-01-12 14:05:00,204.87,204.87,204.6,204.78,2487.0,191.5941,191.5941,191.3416,191.5099,2487.0
2017-01-12 14:10:00,204.79,205.08,204.79,205.08,1950.0,191.5193,191.7905,191.5193,191.7905,1950.0
2017-01-12 14:15:00,205.06,205.08,204.84,204.98,2770.0,191.7718,191.7905,191.566,191.697,2770.0
2017-01-12 14:20:00,204.85,204.95,204.85,204.94,1300.0,191.5754,191.6689,191.5754,191.6596,1300.0
2017-01-12 14:25:00,204.81,204.88,204.49,204.66,10645.0,191.538,191.6034,191.2387,191.3977,10645.0
2017-01-12 14:30:00,204.74,204.8,204.6,204.8,1200.0,191.4725,191.5286,191.3416,191.5286,1200.0
2017-01-12 14:35:00,204.88,204.89,204.72,204.8,900.0,191.6034,191.6128,191.4538,191.5286,900.0
2017-01-12 14:40:00,204.74,204.8,204.69,204.77,2100.0,191.4725,191.5286,191.4258,191.5006,2100.0
2017-01-12 14:45:00,204.74,204.74,204.56,204.66,3158.0,191.4725,191.4725,191.3042,191.3977,3158.0
2017-01-12 14:50:00,204.65,204.91,204.63,204.83,3700.0,191.3884,191.6315,191.3697,191.5567,3700.0
2017-01-12 14:55:00,204.81,204.97,204.78,204.93,4000.0,191.538,191.6876,191.5099,191.6502,4000.0
2017-01-12 15:00:00,205.0,205.19,204.89,205.11,18562.0,191.7157,191.8934,191.6128,191.8185,18562.0
2017-01-12 15:05:00,205.12,205.13,204.86,204.92,13271.0,191.8279,191.8372,191.5847,191.6409,13271.0
2017-01-12 15:10:00,204.96,205.29,204.92,204.98,11061.0,191.6783,191.9869,191.6409,191.697,11061.0
2017-01-12 15:15:00,204.88,205.05,204.88,204.98,2213.0,191.6034,191.7624,191.6034,191.697,2213.0
2017-01-12 15:20:00,205.03,205.12,204.98,205.01,4050.0,191.7437,191.8279,191.697,191.725,4050.0
2017-01-12 15:25:00,205.07,205.13,204.93,205.04,6018.0,191.7811,191.8372,191.6502,191.7531,6018.0
2017-01-12 15:30:00,205.05,205.28,205.0,205.21,8611.0,191.7624,191.9775,191.7157,191.9121,8611.0
2017-01-12 15:35:00,205.18,205.23,205.03,205.06,14648.0,191.884,191.9308,191.7437,191.7718,14648.0
2017-01-12 15:40:00,205.05,205.27,204.96,205.1,18193.0,191.7624,191.9682,191.6783,191.8092,18193.0
2017-01-12 15:45:00,205.1,205.34,205.01,205.2,12008.0,191.8092,192.0336,191.725,191.9027,12008.0
2017-01-12 15:50:00,205.19,205.31,204.93,205.05,22868.0,191.8934,192.0056,191.6502,191.7624,22868.0
2017-01-12 15:55:00,205.05,205.3,204.64,205.27,99765.0,191.7624,191.9962,191.379,191.9682,99765.0
2017-01-13 09:30:00,205.0,205.58,204.6,204.6,11851.0,191.7157,192.2581,191.3416,191.3416,11851.0
2017-01-13 09:35:00,204.96,205.86,204.96,205.6,31190.0,191.6783,192.5199,191.6783,192.2768,31190.0
2017-01-13 09:40:00,205.62,206.59,205.46,206.47,49619.0,192.2955,193.2026,192.1459,193.0904,49619.0
2017-01-13 09:45:00,206.41,206.41,205.25,205.84,8668.0,193.0343,193.0343,191.9495,192.5012,8668.0
2017-01-13 09:50:00,205.84,206.0,205.59,205.81,16753.0,192.5012,192.6509,192.2674,192.4732,16753.0
2017-01-13 09:55:00,205.81,205.89,205.62,205.84,13083.0,192.4732,192.548,192.2955,192.5012,13083.0
2017-01-13 10:00:00,205.9,205.97,205.21,205.58,14808.0,192.5574,192.6228,191.9121,192.2581,14808.0
2017-01-13 10:05:00,205.45,205.6,205.44,205.6,700.0,192.1365,192.2768,192.1272,192.2768,700.0
2017-01-13 10:10:00,205.6,205.66,205.27,205.29,2802.0,192.2768,192.3329,191.9682,191.9869,2802.0
2017-01-13 10:15:00,205.29,205.61,205.06,205.4,12052.0,191.9869,192.2861,191.7718,192.0898,12052.0
2017-01-13 10:20:00,205.31,205.4,205.07,205.39,7463.0,192.0056,192.0898,191.7811,192.0804,7463.0
2017-01-13 10:25:00,205.44,205.45,205.22,205.27,2000.0,192.1272,192.1365,191.9214,191.9682,2000.0
2017-01-13 10:30:00,205.22,205.5,205.21,205.43,4600.0,191.9214,192.1833,191.9121,192.1178,4600.0
2017-01-13 10:35:00,205.45,205.5,205.3,205.41,6205.0,192.1365,192.1833,191.9962,192.0991,6205.0
2017-01-13 10:40:00,205.41,205.53,205.33,205.34,2906.0,192.0991,192.2113,192.0243,192.0336,2906.0
2017-01-13 10:45:00,205.33,205.51,205.18,205.23,8424.0,192.0243,192.1926,191.884,191.9308,8424.0
2017-01-13 10:50:00,205.15,205.37,205.14,205.3,7100.0,191.856,192.0617,191.8466,191.9962,7100.0
2017-01-13 10:55:00,205.3,205.45,205.11,205.26,12960.0,191.9962,192.1365,191.8185,191.9588,12960.0
2017-01-13 11:00:00,205.31,205.48,205.25,205.29,7171.0,192.0056,192.1646,191.9495,191.9869,7171.0
2017-01-13 11:05:00,205.28,205.68,205.15,205.66,12497.0,191.9775,192.3516,191.856,192.3329,12497.0
2017-01-13 11:10:00,205.68,205.99,205.5,205.61,12220.0,192.3516,192.6415,192.1833,192.2861,12220.0
2017-01-13 11:15:00,205.48,205.51,205.2,205.2,7700.0,192.1646,192.1926,191.9027,191.9027,7700.0
2017-01-13 11:20:00,205.14,205.23,204.35,204.4,8999.0,191.8466,191.9308,191.1078,191.1546,8999.0
2017-01-13 11:25:00,204.58,204.6,204.18,204.28,5157.0,191.3229,191.3416,190.9488,191.0423,5157.0
2017-01-13 11:30:00,204.21,204.6,204.04,204.59,12990.0,190.9769,191.3416,190.8179,191.3322,12990.0
2017-01-13 11:35:00,204.7,204.71,204.19,204.24,9282.0,191.4351,191.4445,190.9582,191.0049,9282.0
2017-01-13 11:40:00,204.23,204.56,204.0,204.11,14257.0,190.9956,191.3042,190.7805,190.8833,14257.0
2017-01-13 11:45:00,204.11,204.11,203.58,203.58,11412.0,190.8833,190.8833,190.3877,190.3877,11412.0
2017-01-13 11:50:00,203.5,203.92,203.5,203.78,4697.0,190.3129,190.7057,190.3129,190.5747,4697.0
2017-01-13 11:55:00,203.75,203.86,203.64,203.72,2453.0,190.5467,190.6495,190.4438,190.5186,2453.0
2017-01-13 12:00:00,203.68,203.74,203.56,203.72,5444.0,190.4812,190.5373,190.369,190.5186,5444.0
2017-01-13 12:05:00,203.75,203.75,203.26,203.27,6456.0,190.5467,190.5467,190.0884,190.0978,6456.0
2017-01-13 12:10:00,203.29,203.45,203.21,203.23,54271.0,190.1165,190.2661,190.0417,190.0604,54271.0
2017-01-13 12:15:00,203.2,203.36,202.68,202.85,16597.0,190.0323,190.1819,189.546,189.705,16597.0
2017-01-13 12:20:00,202.73,203.03,202.65,202.77,4213.0,189.5928,189.8733,189.518,189.6302,4213.0
2017-01-13 12:25:00,202.77,203.35,202.72,203.19,20562.0,189.6302,190.1726,189.5834,190.023,20562.0
2017-01-13 12:30:00,203.3,203.6,203.16,203.52,9600.0,190.1258,190.4064,189.9949,190.3316,9600.0
2017-01-13 12:35:00,203.48,203.67,203.44,203.49,1600.0,190.2942,190.4719,190.2568,190.3035,1600.0
2017-01-13 12:40:00,203.63,203.77,203.49,203.5,47894.0,190.4345,190.5654,190.3035,190.3129,47894.0
2017-01-13 12:45:00,203.58,203.74,203.45,203.5,27072.0,190.3877,190.5373,190.2661,190.3129,27072.0
2017-01-13 12:50:00,203.4,203.46,203.26,203.3,52234.0,190.2194,190.2755,190.0884,190.1258,52234.0
2017-01-13 12:55:00,203.25,203.38,203.07,203.07,1501.0,190.0791,190.2007,189.9107,189.9107,1501.0
2017-01-13 13:00:00,203.07,203.16,203.02,203.06,8613.0,189.9107,189.9949,189.864,189.9014,8613.0
2017-01-13 13:05:00,203.11,203.17,202.94,202.99,1700.0,189.9481,190.0043,189.7892,189.8359,1700.0
2017-01-13 13:10:00,203.16,203.16,202.95,202.95,1556.0,189.9949,189.9949,189.7985,189.7985,1556.0
2017-01-13 13:15:00,203.03,203.15,202.94,203.0,1652.0,189.8733,189.9856,189.7892,189.8453,1652.0
2017-01-13 13:20:00,203.0,203.36,203.0,203.36,3962.0,189.8453,190.1819,189.8453,190.1819,3962.0
2017-01-13 13:25:00,203.27,203.36,203.23,203.36,400.0,190.0978,190.1819,190.0604,190.1819,400.0
2017-01-13 13:30:00,203.23,203.31,203.22,203.22,700.0,190.0604,190.1352,190.051,190.051,700.0
2017-01-13 13:35:00,203.31,203.45,203.22,203.45,3415.0,190.1352,190.2661,190.051,190.2661,3415.0
2017-01-13 13:40:00,203.45,203.62,203.34,203.48,7375.0,190.2661,190.4251,190.1632,190.2942,7375.0
2017-01-13 13:45:00,203.46,203.6,203.22,203.33,16275.0,190.2755,190.4064,190.051,190.1539,16275.0
2017-01-13 13:50:00,203.34,203.35,203.19,203.35,1190.0,190.1632,190.1726,190.023,190.1726,1190.0
2017-01-13 13:55:00,203.21,203.21,202.99,202.99,2443.0,190.0417,190.0417,189.8359,189.8359,2443.0
2017-01-13 14:00:00,203.06,203.11,202.98,203.0,6190.0,189.9014,189.9481,189.8266,189.8453,6190.0
2017-01-13 14:05:00,203.0,203.08,202.89,202.94,4681.0,189.8453,189.9201,189.7424,189.7892,4681.0
2017-01-13 14:10:00,202.95,203.02,202.82,202.87,8390.0,189.7985,189.864,189.6769,189.7237,8390.0
2017-01-13 14:15:00,202.88,202.89,202.76,202.77,6970.0,189.7331,189.7424,189.6208,189.6302,6970.0
2017-01-13 14:20:00,202.64,203.21,202.53,203.03,21279.0,189.5086,190.0417,189.4057,189.8733,21279.0
2017-01-13 14:25:00,203.1,203.21,202.89,202.91,12345.0,189.9388,190.0417,189.7424,189.7611,12345.0
2017-01-13 14:30:00,202.88,203.04,202.69,202.74,20453.0,189.7331,189.8827,189.5554,189.6021,20453.0
2017-01-13 14:35:00,202.87,202.98,202.55,202.76,12410.0,189.7237,189.8266,189.4244,189.6208,12410.0
2017-01-13 14:40:00,202.84,202.85,202.48,202.58,12691.0,189.6956,189.705,189.359,189.4525,12691.0
2017-01-13 14:45:00,202.61,202.76,202.52,202.57,19271.0,189.4805,189.6208,189.3964,189.4431,19271.0
2017-01-13 14:50:00,202.57,202.83,202.43,202.76,23261.0,189.4431,189.6863,189.3122,189.6208,23261.0
2017-01-13 14:55:00,202.75,203.15,202.75,203.07,6828.0,189.6115,189.9856,189.6115,189.9107,6828.0
2017-01-13 15:00:00,203.2,203.2,202.5,202.75,18563.0,190.0323,190.0323,189.3777,189.6115,18563.0
2017-01-13 15:05:00,202.76,202.96,202.69,202.76,14162.0,189.6208,189.8079,189.5554,189.6208,14162.0
2017-01-13 15:10:00,202.72,202.9,202.72,202.89,2469.0,189.5834,189.7518,189.5834,189.7424,2469.0
2017-01-13 15:15:00,202.74,202.95,202.71,202.71,5126.0,189.6021,189.7985,189.5741,189.5741,5126.0
2017-01-13 15:20:00,202.72,202.97,202.72,202.94,21885.0,189.5834,189.8172,189.5834,189.7892,21885.0
2017-01-13 15:25:00,203.0,203.08,202.98,203.0,5300.0,189.8453,189.9201,189.8266,189.8453,5300.0
2017-01-13 15:30:00,202.98,202.98,202.77,202.82,10814.0,189.8266,189.8266,189.6302,189.6769,10814.0
2017-01-13 15:35:00,202.81,203.0,202.8,203.0,5649.0,189.6676,189.8453,189.6582,189.8453,5649.0
2017-01-13 15:40:00,203.01,203.07,202.95,203.05,16773.0,189.8546,189.9107,189.7985,189.892,16773.0
2017-01-13 15:45:00,203.07,203.5,203.0,203.3,62784.0,189.9107,190.3129,189.8453,190.1258,62784.0
2017-01-13 15:50:00,203.29,203.39,203.14,203.26,20507.0,190.1165,190.21,189.9762,190.0884,20507.0
2017-01-13 15:55:00,203.27,203.31,202.57,202.85,61952.0,190.0978,190.1352,189.4431,189.705,61952.0
2017-01-17 09:30:00,203.11,204.71,202.89,203.47,8197.0,189.9481,191.4445,189.7424,190.2848,8197.0
2017-01-17 09:35:00,202.96,203.11,201.56,202.56,2856.0,189.8079,189.9481,188.4986,189.4338,2856.0
2017-01-17 09:40:00,202.07,202.61,201.46,202.0,9011.0,188.9755,189.4805,188.4051,188.9101,9011.0
2017-01-17 09:45:00,201.9,202.37,201.66,202.0,23608.0,188.8166,189.2561,188.5921,188.9101,23608.0
2017-01-17 09:50:00,201.94,202.65,201.8,202.43,10320.0,188.854,189.518,188.723,189.3122,10320.0
2017-01-17 09:55:00,202.3,202.3,201.74,202.06,4652.0,189.1906,189.1906,188.6669,188.9662,4652.0
2017-01-17 10:00:00,202.05,202.44,201.74,202.42,9763.0,188.9568,189.3216,188.6669,189.3029,9763.0
2017-01-17 10:05:00,202.33,202.39,202.18,202.27,4500.0,189.2187,189.2748,189.0784,189.1626,4500.0
2017-01-17 10:10:00,202.41,202.65,202.21,202.21,15398.0,189.2935,189.518,189.1065,189.1065,15398.0
2017-01-17 10:15:00,202.16,202.45,202.15,202.19,17700.0,189.0597,189.3309,189.0504,189.0878,17700.0
2017-01-17 10:20:00,202.21,202.26,202.05,202.23,3604.0,189.1065,189.1532,188.9568,189.1252,3604.0
2017-01-17 10:25:00,202.26,202.27,202.16,202.27,6550.0,189.1532,189.1626,189.0597,189.1626,6550.0
2017-01-17 10:30:00,202.2,202.24,202.2,202.24,370.0,189.0971,189.1345,189.0971,189.1345,370.0
2017-01-17 10:35:00,202.24,202.5,202.16,202.3,6085.0,189.1345,189.3777,189.0597,189.1906,6085.0
2017-01-17 10:40:00,202.29,202.31,202.05,202.2,5931.0,189.1813,189.2,188.9568,189.0971,5931.0
2017-01-17 10:45:00,202.38,202.58,202.3,202.5,20984.0,189.2655,189.4525,189.1906,189.3777,20984.0
2017-01-17 10:50:00,202.39,202.54,202.3,202.48,4600.0,189.2748,189.4151,189.1906,189.359,4600.0
2017-01-17 10:55:00,202.37,202.68,202.36,202.67,3423.0,189.2561,189.546,189.2467,189.5367,3423.0
2017-01-17 11:00:00,202.54,203.05,202.43,202.6,9350.0,189.4151,189.892,189.3122,189.4712,9350.0
2017-01-17 11:05:00,202.76,203.04,202.5,202.55,12795.0,189.6208,189.8827,189.3777,189.4244,12795.0
2017-01-17 11:10:00,202.31,202.44,202.27,202.37,7651.0,189.2,189.3216,189.1626,189.2561,7651.0
2017-01-17 11:15:00,202.37,202.5,202.29,202.49,3407.0,189.2561,189.3777,189.1813,189.3683,3407.0
2017-01-17 11:20:00,202.47,202.47,202.08,202.09,8000.0,189.3496,189.3496,188.9849,188.9942,8000.0
2017-01-17 11:25:00,202.08,202.08,201.5,201.79,20795.0,188.9849,188.9849,188.4425,188.7137,20795.0
2017-01-17 11:30:00,201.8,202.22,201.67,202.09,15366.0,188.723,189.1158,188.6015,188.9942,15366.0
2017-01-17 11:35:00,202.23,202.4,202.23,202.36,5304.0,189.1252,189.2842,189.1252,189.2467,5304.0
2017-01-17 11:40:00,202.27,202.37,202.13,202.28,1941.0,189.1626,189.2561,189.0317,189.1719,1941.0
2017-01-17 11:45:00,202.25,202.81,202.22,202.62,5572.0,189.1439,189.6676,189.1158,189.4899,5572.0
2017-01-17 11:50:00,202.62,202.9,202.62,202.9,2400.0,189.4899,189.7518,189.4899,189.7518,2400.0
2017-01-17 11:55:00,202.8,202.86,202.76,202.81,3700.0,189.6582,189.7143,189.6208,189.6676,3700.0
2017-01-17 12:00:00,202.79,203.2,202.79,202.9,9673.0,189.6489,190.0323,189.6489,189.7518,9673.0
2017-01-17 12:05:00,202.9,202.96,202.86,202.96,1597.0,189.7518,189.8079,189.7143,189.8079,1597.0
2017-01-17 12:10:00,202.85,203.01,202.67,202.97,12147.0,189.705,189.8546,189.5367,189.8172,12147.0
2017-01-17 12:15:00,202.76,203.08,202.76,202.97,7150.0,189.6208,189.9201,189.6208,189.8172,7150.0
2017-01-17 12:20:00,202.97,203.0,202.76,202.85,7326.0,189.8172,189.8453,189.6208,189.705,7326.0
2017-01-17 12:25:00,202.9,203.02,202.88,202.88,4977.0,189.7518,189.864,189.7331,189.7331,4977.0
2017-01-17 12:30:00,202.92,203.04,202.9,202.99,3472.0,189.7705,189.8827,189.7518,189.8359,3472.0
2017-01-17 12:35:00,202.91,202.96,202.56,202.57,5303.0,189.7611,189.8079,189.4338,189.4431,5303.0
2017-01-17 12:40:00,202.6,202.74,202.53,202.74,3600.0,189.4712,189.6021,189.4057,189.6021,3600.0
2017-01-17 12:45:00,202.69,202.8,202.68,202.69,1100.0,189.5554,189.6582,189.546,189.5554,1100.0
2017-01-17 12:50:00,202.73,202.79,202.67,202.72,2900.0,189.5928,189.6489,189.5367,189.5834,2900.0
2017-01-17 12:55:00,202.72,202.79,202.63,202.68,6418.0,189.5834,189.6489,189.4993,189.546,6418.0
2017-01-17 13:00:00,202.63,202.86,202.56,202.79,10831.0,189.4993,189.7143,189.4338,189.6489,10831.0
2017-01-17 13:05:00,202.81,202.99,202.81,202.99,1500.0,189.6676,189.8359,189.6676,189.8359,1500.0
2017-01-17 13:10:00,202.88,203.38,202.88,203.24,4003.0,189.7331,190.2007,189.7331,190.0697,4003.0
2017-01-17 13:15:00,203.28,203.59,203.2,203.58,6531.0,190.1071,190.397,190.0323,190.3877,6531.0
2017-01-17 13:20:00,203.57,203.9,203.57,203.9,5786.0,190.3783,190.687,190.3783,190.687,5786.0
2017-01-17 13:25:00,203.82,203.89,203.68,203.76,3676.0,190.6121,190.6776,190.4812,190.556,3676.0
2017-01-17 13:30:00,203.74,203.94,203.67,203.87,4210.0,190.5373,190.7244,190.4719,190.6589,4210.0
2017-01-17 13:35:00,203.87,203.93,203.79,203.82,4200.0,190.6589,190.715,190.5841,190.6121,4200.0
2017-01-17 13:40:00,203.84,203.93,203.83,203.92,2100.0,190.6308,190.715,190.6215,190.7057,2100.0
2017-01-17 13:45:00,203.93,203.93,203.79,203.9,2555.0,190.715,190.715,190.5841,190.687,2555.0
2017-01-17 13:50:00,203.88,203.91,203.81,203.87,1500.0,190.6683,190.6963,190.6028,190.6589,1500.0
2017-01-17 13:55:00,203.86,204.16,203.85,204.01,8026.0,190.6495,190.9301,190.6402,190.7898,8026.0
2017-01-17 14:00:00,204.03,204.26,204.0,204.26,6256.0,190.8085,191.0236,190.7805,191.0236,6256.0
2017-01-17 14:05:00,204.12,204.17,203.9,203.94,7189.0,190.8927,190.9395,190.687,190.7244,7189.0
2017-01-17 14:10:00,203.92,203.96,203.74,203.94,14901.0,190.7057,190.7431,190.5373,190.7244,14901.0
2017-01-17 14:15:00,203.87,203.89,203.75,203.78,3818.0,190.6589,190.6776,190.5467,190.5747,3818.0
2017-01-17 14:20:00,203.71,203.89,203.52,203.61,7480.0,190.5093,190.6776,190.3316,190.4157,7480.0
2017-01-17 14:25:00,203.62,203.62,203.28,203.3,8999.0,190.4251,190.4251,190.1071,190.1258,8999.0
2017-01-17 14:30:00,203.37,203.54,203.3,203.39,5947.0,190.1913,190.3503,190.1258,190.21,5947.0
2017-01-17 14:35:00,203.37,203.42,203.25,203.26,5300.0,190.1913,190.2381,190.0791,190.0884,5300.0
2017-01-17 14:40:00,203.31,203.47,203.26,203.47,2600.0,190.1352,190.2848,190.0884,190.2848,2600.0
2017-01-17 14:45:00,203.4,203.77,203.33,203.74,26065.0,190.2194,190.5654,190.1539,190.5373,26065.0
2017-01-17 14:50:00,203.73,203.73,203.5,203.62,10567.0,190.528,190.528,190.3129,190.4251,10567.0
2017-01-17 14:55:00,203.58,203.62,203.57,203.58,2120.0,190.3877,190.4251,190.3783,190.3877,2120.0
2017-01-17 15:00:00,203.53,203.62,203.43,203.49,8660.0,190.3409,190.4251,190.2474,190.3035,8660.0
2017-01-17 15:05:00,203.55,203.78,203.49,203.65,16477.0,190.3596,190.5747,190.3035,190.4532,16477.0
2017-01-17 15:10:00,203.7,203.7,203.45,203.5,5353.0,190.4999,190.4999,190.2661,190.3129,5353.0
2017-01-17 15:15:00,203.52,204.0,203.52,203.75,9631.0,190.3316,190.7805,190.3316,190.5467,9631.0
2017-01-17 15:20:00,203.82,203.93,203.65,203.67,11171.0,190.6121,190.715,190.4532,190.4719,11171.0
2017-01-17 15:25:00,203.75,203.84,203.63,203.72,14245.0,190.5467,190.6308,190.4345,190.5186,14245.0
2017-01-17 15:30:00,203.8,203.83,203.62,203.62,10705.0,190.5934,190.6215,190.4251,190.4251,10705.0
2017-01-17 15:35:00,203.7,203.9,203.62,203.72,7631.0,190.4999,190.687,190.4251,190.5186,7631.0
2017-01-17 15:40:00,203.74,203.77,203.5,203.5,6980.0,190.5373,190.5654,190.3129,190.3129,6980.0
2017-01-17 15:45:00,203.64,203.97,203.6,203.74,16817.0,190.4438,190.7524,190.4064,190.5373,16817.0
2017-01-17 15:50:00,203.78,203.89,203.62,203.81,22832.0,190.5747,190.6776,190.4251,190.6028,22832.0
2017-01-17 15:55:00,203.85,204.14,203.77,203.99,61000.0,190.6402,190.9114,190.5654,190.7711,61000.0
2017-01-18 09:30:00,204.45,204.61,203.51,203.99,8391.0,191.2013,191.3509,190.3222,190.7711,8391.0
2017-01-18 09:35:00,204.12,204.12,202.41,202.8,11229.0,190.8927,190.8927,189.2935,189.6582,11229.0
2017-01-18 09:40:00,203.0,203.49,202.97,203.17,11598.0,189.8453,190.3035,189.8172,190.0043,11598.0
2017-01-18 09:45:00,203.49,204.04,203.06,203.35,12852.0,190.3035,190.8179,189.9014,190.1726,12852.0
2017-01-18 09:50:00,203.35,203.35,202.67,202.96,14601.0,190.1726,190.1726,189.5367,189.8079,14601.0
2017-01-18 09:55:00,202.89,203.51,202.5,203.35,12243.0,189.7424,190.3222,189.3777,190.1726,12243.0
2017-01-18 10:00:00,203.26,203.68,202.69,203.3,4794.0,190.0884,190.4812,189.5554,190.1258,4794.0
2017-01-18 10:05:00,203.43,203.73,203.43,203.71,6416.0,190.2474,190.528,190.2474,190.5093,6416.0
2017-01-18 10:10:00,203.59,203.89,203.29,203.79,7916.0,190.397,190.6776,190.1165,190.5841,7916.0
2017-01-18 10:15:00,203.78,204.0,203.68,203.88,3029.0,190.5747,190.7805,190.4812,190.6683,3029.0
2017-01-18 10:20:00,203.87,204.14,203.87,203.99,8729.0,190.6589,190.9114,190.6589,190.7711,8729.0
2017-01-18 10:25:00,204.0,204.18,203.74,203.98,9693.0,190.7805,190.9488,190.5373,190.7618,9693.0
2017-01-18 10:30:00,203.96,204.12,203.88,204.05,4272.0,190.7431,190.8927,190.6683,190.8272,4272.0
2017-01-18 10:35:00,204.05,204.18,203.97,204.08,5038.0,190.8272,190.9488,190.7524,190.8553,5038.0
2017-01-18 10:40:00,204.08,204.11,203.9,204.08,1303.0,190.8553,190.8833,190.687,190.8553,1303.0
2017-01-18 10:45:00,204.0,204.4,203.86,204.25,16351.0,190.7805,191.1546,190.6495,191.0143,16351.0
2017-01-18 10:50:00,204.2,204.76,204.2,204.6,17729.0,190.9675,191.4912,190.9675,191.3416,17729.0
2017-01-18 10:55:00,204.36,204.65,204.16,204.5,20909.0,191.1171,191.3884,190.9301,191.2481,20909.0
2017-01-18 11:00:00,204.5,204.94,204.36,204.84,14316.0,191.2481,191.6596,191.1171,191.566,14316.0
2017-01-18 11:05:00,204.84,205.04,204.61,204.67,66014.0,191.566,191.7531,191.3509,191.4071,66014.0
2017-01-18 11:10:00,204.88,205.04,204.65,204.72,37323.0,191.6034,191.7531,191.3884,191.4538,37323.0
2017-01-18 11:15:00,204.68,205.05,204.56,204.62,39037.0,191.4164,191.7624,191.3042,191.3603,39037.0
2017-01-18 11:20:00,204.75,205.02,204.55,204.99,31885.0,191.4819,191.7344,191.2948,191.7063,31885.0
2017-01-18 11:25:00,204.99,205.02,204.83,204.83,19312.0,191.7063,191.7344,191.5567,191.5567,19312.0
2017-01-18 11:30:00,204.84,205.01,204.72,204.86,8639.0,191.566,191.725,191.4538,191.5847,8639.0
2017-01-18 11:35:00,204.87,204.96,204.77,204.84,7339.0,191.5941,191.6783,191.5006,191.566,7339.0
2017-01-18 11:40:00,204.89,205.02,204.81,204.88,123295.0,191.6128,191.7344,191.538,191.6034,123295.0
2017-01-18 11:45:00,204.88,204.99,204.64,204.82,24492.0,191.6034,191.7063,191.379,191.5473,24492.0
2017-01-18 11:50:00,204.83,205.17,204.79,205.01,30578.0,191.5567,191.8747,191.5193,191.725,30578.0
2017-01-18 11:55:00,205.0,205.02,204.84,205.0,64646.0,191.7157,191.7344,191.566,191.7157,64646.0
2017-01-18 12:00:00,205.0,205.0,204.7,204.92,9103.0,191.7157,191.7157,191.4351,191.6409,9103.0
2017-01-18 12:05:00,204.89,204.99,204.82,204.88,14444.0,191.6128,191.7063,191.5473,191.6034,14444.0
2017-01-18 12:10:00,204.85,204.92,204.71,204.74,2200.0,191.5754,191.6409,191.4445,191.4725,2200.0
2017-01-18 12:15:00,204.78,204.97,204.78,204.95,700.0,191.5099,191.6876,191.5099,191.6689,700.0
2017-01-18 12:20:00,204.93,204.93,204.75,204.86,8736.0,191.6502,191.6502,191.4819,191.5847,8736.0
2017-01-18 12:25:00,204.78,204.96,204.7,204.82,5687.0,191.5099,191.6783,191.4351,191.5473,5687.0
2017-01-18 12:30:00,204.72,204.72,204.43,204.43,5100.0,191.4538,191.4538,191.1826,191.1826,5100.0
2017-01-18 12:35:00,204.42,204.53,204.21,204.23,4627.0,191.1733,191.2761,190.9769,190.9956,4627.0
2017-01-18 12:40:00,204.33,204.37,204.11,204.3,3801.0,191.0891,191.1265,190.8833,191.061,3801.0
2017-01-18 12:45:00,204.13,204.34,204.13,204.26,2300.0,190.9021,191.0984,190.9021,191.0236,2300.0
2017-01-18 12:50:00,204.2,204.27,203.91,203.98,4400.0,190.9675,191.033,190.6963,190.7618,4400.0
2017-01-18 12:55:00,203.97,203.98,203.75,203.77,3269.0,190.7524,190.7618,190.5467,190.5654,3269.0
2017-01-18 13:00:00,203.73,203.97,203.73,203.97,2409.0,190.528,190.7524,190.528,190.7524,2409.0
2017-01-18 13:05:00,203.9,204.27,203.89,204.27,3910.0,190.687,191.033,190.6776,191.033,3910.0
2017-01-18 13:10:00,204.32,204.61,204.16,204.61,2300.0,191.0797,191.3509,190.9301,191.3509,2300.0
2017-01-18 13:15:00,204.41,204.78,204.41,204.65,3421.0,191.1639,191.5099,191.1639,191.3884,3421.0
2017-01-18 13:20:00,204.65,204.68,204.38,204.5,3552.0,191.3884,191.4164,191.1359,191.2481,3552.0
2017-01-18 13:25:00,204.62,204.62,204.53,204.61,1300.0,191.3603,191.3603,191.2761,191.3509,1300.0
2017-01-18 13:30:00,204.56,204.58,204.06,204.39,21569.0,191.3042,191.3229,190.8366,191.1452,21569.0
2017-01-18 13:35:00,204.42,204.84,204.34,204.62,13190.0,191.1733,191.566,191.0984,191.3603,13190.0
2017-01-18 13:40:00,204.59,204.75,204.39,204.75,23103.0,191.3322,191.4819,191.1452,191.4819,23103.0
2017-01-18 13:45:00,204.7,205.0,204.55,204.55,28339.0,191.4351,191.7157,191.2948,191.2948,28339.0
2017-01-18 13:50:00,204.69,205.0,204.65,204.81,8246.0,191.4258,191.7157,191.3884,191.538,8246.0
2017-01-18 13:55:00,204.84,205.0,204.47,204.89,8286.0,191.566,191.7157,191.22,191.6128,8286.0
2017-01-18 14:00:00,204.85,205.0,204.61,204.95,47156.0,191.5754,191.7157,191.3509,191.6689,47156.0
2017-01-18 14:05:00,204.82,204.98,204.81,204.96,1801.0,191.5473,191.697,191.538,191.6783,1801.0
2017-01-18 14:10:00,204.96,205.0,204.93,204.93,1432.0,191.6783,191.7157,191.6502,191.6502,1432.0
2017-01-18 14:15:00,205.0,205.25,204.88,205.13,102446.0,191.7157,191.9495,191.6034,191.8372,102446.0
2017-01-18 14:20:00,205.08,205.61,205.01,205.39,10439.0,191.7905,192.2861,191.725,192.0804,10439.0
2017-01-18 14:25:00,205.4,205.4,205.22,205.3,1655.0,192.0898,192.0898,191.9214,191.9962,1655.0
2017-01-18 14:30:00,205.29,205.38,205.1,205.2,19613.0,191.9869,192.071,191.8092,191.9027,19613.0
2017-01-18 14:35:00,205.11,205.12,204.81,204.83,2461.0,191.8185,191.8279,191.538,191.5567,2461.0
2017-01-18 14:40:00,204.87,204.99,204.76,204.94,1946.0,191.5941,191.7063,191.4912,191.6596,1946.0
2017-01-18 14:45:00,204.93,204.93,204.77,204.84,1400.0,191.6502,191.6502,191.5006,191.566,1400.0
2017-01-18 14:50:00,204.85,205.15,204.81,204.82,38375.0,191.5754,191.856,191.538,191.5473,38375.0
2017-01-18 14:55:00,204.68,205.14,204.68,205.14,154795.0,191.4164,191.8466,191.4164,191.8466,154795.0
2017-01-18 15:00:00,205.04,205.61,204.76,205.61,6434.0,191.7531,192.2861,191.4912,192.2861,6434.0
2017-01-18 15:05:00,205.74,205.87,205.09,205.16,11998.0,192.4077,192.5293,191.7998,191.8653,11998.0
2017-01-18 15:10:00,205.16,205.69,205.16,205.61,5925.0,191.8653,192.361,191.8653,192.2861,5925.0
2017-01-18 15:15:00,205.7,205.91,205.7,205.87,10654.0,192.3703,192.5667,192.3703,192.5293,10654.0
2017-01-18 15:20:00,205.9,205.95,205.48,205.48,23284.0,192.5574,192.6041,192.1646,192.1646,23284.0
2017-01-18 15:25:00,205.61,205.61,205.27,205.43,75782.0,192.2861,192.2861,191.9682,192.1178,75782.0
2017-01-18 15:30:00,205.32,205.64,205.32,205.58,13636.0,192.0149,192.3142,192.0149,192.2581,13636.0
2017-01-18 15:35:00,205.51,205.97,205.51,205.91,13643.0,192.1926,192.6228,192.1926,192.5667,13643.0
2017-01-18 15:40:00,205.91,206.02,205.83,205.9,17090.0,192.5667,192.6696,192.4919,192.5574,17090.0
2017-01-18 15:45:00,205.96,206.13,205.91,206.09,14086.0,192.6135,192.7724,192.5667,192.735,14086.0
2017-01-18 15:50:00,206.0,206.03,205.77,205.96,13604.0,192.6509,192.6789,192.4358,192.6135,13604.0
2017-01-18 15:55:00,205.88,206.42,205.88,206.17,82526.0,192.5386,193.0437,192.5386,192.8099,82526.0
2017-01-19 09:30:00,206.32,206.32,205.61,205.8,5404.0,192.9501,192.9501,192.2861,192.4638,5404.0
2017-01-19 09:35:00,205.92,206.53,205.9,206.43,7177.0,192.5761,193.1465,192.5574,193.053,7177.0
2017-01-19 09:40:00,206.43,206.9,205.99,206.64,65086.0,193.053,193.4926,192.6415,193.2494,65086.0
2017-01-19 09:45:00,206.58,206.93,206.46,206.59,162029.0,193.1933,193.5206,193.0811,193.2026,162029.0
2017-01-19 09:50:00,206.69,206.95,206.34,206.45,71965.0,193.2962,193.5393,192.9688,193.0717,71965.0
2017-01-19 09:55:00,206.44,206.84,205.88,206.58,62874.0,193.0624,193.4364,192.5386,193.1933,62874.0
2017-01-19 10:00:00,206.52,206.75,206.46,206.66,10582.0,193.1372,193.3523,193.0811,193.2681,10582.0
2017-01-19 10:05:00,206.5,206.61,206.37,206.55,12050.0,193.1185,193.2213,192.9969,193.1652,12050.0
2017-01-19 10:10:00,206.58,207.31,206.56,207.17,27026.0,193.1933,193.876,193.1746,193.7451,27026.0
2017-01-19 10:15:00,207.32,207.79,206.83,207.4,31766.0,193.8853,194.3249,193.4271,193.9601,31766.0
2017-01-19 10:20:00,207.37,207.47,207.18,207.34,42411.0,193.9321,194.0256,193.7544,193.904,42411.0
2017-01-19 10:25:00,207.36,207.53,205.85,205.91,129248.0,193.9227,194.0817,192.5106,192.5667,129248.0
2017-01-19 10:30:00,206.04,206.69,206.04,206.43,20849.0,192.6883,193.2962,192.6883,193.053,20849.0
2017-01-19 10:35:00,206.58,206.99,206.49,206.83,14605.0,193.1933,193.5767,193.1091,193.4271,14605.0
2017-01-19 10:40:00,206.83,207.32,206.83,207.16,7660.0,193.4271,193.8853,193.4271,193.7357,7660.0
2017-01-19 10:45:00,207.11,208.01,202.71,206.31,205764.0,193.6889,194.5306,189.5741,192.9408,205764.0
2017-01-19 10:50:00,206.31,208.56,206.04,208.11,108861.0,192.9408,195.045,192.6883,194.6241,108861.0
2017-01-19 10:55:00,207.91,207.93,206.65,207.08,43540.0,194.4371,194.4558,193.2588,193.6609,43540.0
2017-01-19 11:00:00,207.13,207.74,207.0,207.74,17383.0,193.7076,194.2781,193.5861,194.2781,17383.0
2017-01-19 11:05:00,207.67,208.29,207.43,207.43,17100.0,194.2127,194.7925,193.9882,193.9882,17100.0
2017-01-19 11:10:00,207.59,207.85,207.23,207.35,14100.0,194.1378,194.381,193.8012,193.9134,14100.0
2017-01-19 11:15:00,207.4,208.01,207.4,207.74,41031.0,193.9601,194.5306,193.9601,194.2781,41031.0
2017-01-19 11:20:00,207.8,208.48,207.58,208.07,15000.0,194.3342,194.9702,194.1285,194.5867,15000.0
2017-01-19 11:25:00,208.07,208.25,208.0,208.23,31372.0,194.5867,194.7551,194.5213,194.7364,31372.0
2017-01-19 11:30:00,208.21,208.69,208.09,208.54,21449.0,194.7177,195.1666,194.6054,195.0263,21449.0
2017-01-19 11:35:00,208.54,208.62,208.07,208.15,41347.0,195.0263,195.1011,194.5867,194.6615,41347.0
2017-01-19 11:40:00,208.32,208.67,208.29,208.36,20502.0,194.8205,195.1479,194.7925,194.8579,20502.0
2017-01-19 11:45:00,208.35,208.53,208.14,208.44,19189.0,194.8486,195.0169,194.6522,194.9328,19189.0
2017-01-19 11:50:00,208.44,208.44,208.08,208.21,12090.0,194.9328,194.9328,194.5961,194.7177,12090.0
2017-01-19 11:55:00,208.38,208.47,208.2,208.25,13602.0,194.8766,194.9608,194.7083,194.7551,13602.0
2017-01-19 12:00:00,208.16,208.29,207.91,207.91,9486.0,194.6709,194.7925,194.4371,194.4371,9486.0
2017-01-19 12:05:00,207.93,208.14,207.41,207.55,33459.0,194.4558,194.6522,193.9695,194.1004,33459.0
2017-01-19 12:10:00,207.53,207.9,206.56,206.8,17459.0,194.0817,194.4277,193.1746,193.399,17459.0
2017-01-19 12:15:00,206.75,207.14,206.6,206.85,29638.0,193.3523,193.717,193.212,193.4458,29638.0
2017-01-19 12:20:00,206.85,207.03,206.52,206.67,28005.0,193.4458,193.6141,193.1372,193.2775,28005.0
2017-01-19 12:25:00,206.69,207.01,206.53,206.81,15020.0,193.2962,193.5954,193.1465,193.4084,15020.0
2017-01-19 12:30:00,206.81,206.85,206.56,206.8,3595.0,193.4084,193.4458,193.1746,193.399,3595.0
2017-01-19 12:35:00,206.73,206.84,206.7,206.8,11825.0,193.3336,193.4364,193.3055,193.399,11825.0
2017-01-19 12:40:00,206.75,207.08,206.71,207.07,4700.0,193.3523,193.6609,193.3149,193.6515,4700.0
2017-01-19 12:45:00,206.95,207.74,206.75,207.74,7603.0,193.5393,194.2781,193.3523,194.2781,7603.0
2017-01-19 12:50:00,207.8,208.18,207.78,208.02,13127.0,194.3342,194.6896,194.3155,194.54,13127.0
2017-01-19 12:55:00,208.12,208.3,208.05,208.29,2430.0,194.6335,194.8018,194.568,194.7925,2430.0
2017-01-19 13:00:00,208.4,208.41,208.09,208.21,4841.0,194.8953,194.9047,194.6054,194.7177,4841.0
2017-01-19 13:05:00,208.11,208.48,208.08,208.41,5097.0,194.6241,194.9702,194.5961,194.9047,5097.0
2017-01-19 13:10:00,208.3,208.45,208.07,208.07,4202.0,194.8018,194.9421,194.5867,194.5867,4202.0
2017-01-19 13:15:00,208.15,208.31,208.14,208.15,1900.0,194.6615,194.8112,194.6522,194.6615,1900.0
2017-01-19 13:20:00,208.15,208.51,208.15,208.15,5029.0,194.6615,194.9982,194.6615,194.6615,5029.0
2017-01-19 13:25:00,208.23,208.23,208.0,208.03,5400.0,194.7364,194.7364,194.5213,194.5493,5400.0
2017-01-19 13:30:00,208.0,208.24,207.84,208.24,4549.0,194.5213,194.7457,194.3716,194.7457,4549.0
2017-01-19 13:35:00,208.25,208.38,207.99,208.0,11754.0,194.7551,194.8766,194.5119,194.5213,11754.0
2017-01-19 13:40:00,207.96,208.2,207.94,208.1,11834.0,194.4839,194.7083,194.4652,194.6148,11834.0
2017-01-19 13:45:00,208.11,208.25,208.0,208.02,17562.0,194.6241,194.7551,194.5213,194.54,17562.0
2017-01-19 13:50:00,208.01,208.08,207.58,207.58,5237.0,194.5306,194.5961,194.1285,194.1285,5237.0
2017-01-19 13:55:00,207.46,207.84,207.17,207.17,23916.0,194.0163,194.3716,193.7451,193.7451,23916.0
2017-01-19 14:00:00,207.0,207.37,206.83,207.12,2806.0,193.5861,193.9321,193.4271,193.6983,2806.0
2017-01-19 14:05:00,207.12,207.31,206.77,207.31,12143.0,193.6983,193.876,193.371,193.876,12143.0
2017-01-19 14:10:00,207.26,207.31,206.99,207.3,9940.0,193.8292,193.876,193.5767,193.8666,9940.0
2017-01-19 14:15:00,207.3,207.5,207.07,207.08,11002.0,193.8666,194.0537,193.6515,193.6609,11002.0
2017-01-19 14:20:00,207.17,207.35,206.63,206.77,6689.0,193.7451,193.9134,193.24,193.371,6689.0
2017-01-19 14:25:00,206.7,206.83,206.48,206.7,19606.0,193.3055,193.4271,193.0998,193.3055,19606.0
2017-01-19 14:30:00,206.71,206.95,206.65,206.9,8870.0,193.3149,193.5393,193.2588,193.4926,8870.0
2017-01-19 14:35:00,206.9,206.97,206.79,206.94,5570.0,193.4926,193.558,193.3897,193.53,5570.0
2017-01-19 14:40:00,206.94,207.1,206.69,206.94,10353.0,193.53,193.6796,193.2962,193.53,10353.0
2017-01-19 14:45:00,206.96,207.06,206.56,206.96,23595.0,193.5487,193.6422,193.1746,193.5487,23595.0
2017-01-19 14:50:00,206.72,207.04,206.62,206.96,11649.0,193.3242,193.6235,193.2307,193.5487,11649.0
2017-01-19 14:55:00,207.01,207.05,206.7,206.84,12503.0,193.5954,193.6328,193.3055,193.4364,12503.0
2017-01-19 15:00:00,206.87,206.88,206.62,206.62,10855.0,193.4645,193.4738,193.2307,193.2307,10855.0
2017-01-19 15:05:00,206.65,206.75,206.45,206.75,15663.0,193.2588,193.3523,193.0717,193.3523,15663.0
2017-01-19 15:10:00,206.72,206.95,206.72,206.91,5859.0,193.3242,193.5393,193.3242,193.5019,5859.0
2017-01-19 15:15:00,206.89,207.05,206.7,206.8,9833.0,193.4832,193.6328,193.3055,193.399,9833.0
2017-01-19 15:20:00,206.77,206.82,206.09,206.22,13697.0,193.371,193.4177,192.735,192.8566,13697.0
2017-01-19 15:25:00,206.16,206.28,206.08,206.16,11474.0,192.8005,192.9127,192.7257,192.8005,11474.0
2017-01-19 15:30:00,206.17,206.28,206.06,206.13,17857.0,192.8099,192.9127,192.707,192.7724,17857.0
2017-01-19 15:35:00,206.13,206.42,205.89,206.0,27854.0,192.7724,193.0437,192.548,192.6509,27854.0
2017-01-19 15:40:00,206.09,206.09,205.9,205.97,50731.0,192.735,192.735,192.5574,192.6228,50731.0
2017-01-19 15:45:00,205.95,206.0,205.44,205.57,52367.0,192.6041,192.6509,192.1272,192.2487,52367.0
2017-01-19 15:50:00,205.71,205.91,205.63,205.77,37284.0,192.3797,192.5667,192.3048,192.4358,37284.0
2017-01-19 15:55:00,205.77,206.07,205.45,206.0,92052.0,192.4358,192.7163,192.1365,192.6509,92052.0
2017-01-20 09:30:00,207.4,207.4,206.0,206.66,76902.0,193.9601,193.9601,192.6509,193.2681,76902.0
2017-01-20 09:35:00,206.38,206.66,206.2,206.53,7242.0,193.0062,193.2681,192.8379,193.1465,7242.0
2017-01-20 09:40:00,206.38,206.64,206.24,206.41,14188.0,193.0062,193.2494,192.8753,193.0343,14188.0
2017-01-20 09:45:00,206.57,206.57,205.5,205.8,43746.0,193.1839,193.1839,192.1833,192.4638,43746.0
2017-01-20 09:50:00,205.8,206.22,205.78,206.22,14430.0,192.4638,192.8566,192.4451,192.8566,14430.0
2017-01-20 09:55:00,206.12,206.23,205.91,206.22,13690.0,192.7631,192.866,192.5667,192.8566,13690.0
2017-01-20 10:00:00,205.99,206.4,205.99,206.3,14237.0,192.6415,193.025,192.6415,192.9314,14237.0
2017-01-20 10:05:00,206.2,206.44,205.99,206.06,25719.0,192.8379,193.0624,192.6415,192.707,25719.0
2017-01-20 10:10:00,206.2,206.32,205.96,206.04,15450.0,192.8379,192.9501,192.6135,192.6883,15450.0
2017-01-20 10:15:00,206.05,206.1,205.62,205.85,12918.0,192.6976,192.7444,192.2955,192.5106,12918.0
2017-01-20 10:20:00,205.96,206.12,205.74,205.95,7484.0,192.6135,192.7631,192.4077,192.6041,7484.0
2017-01-20 10:25:00,205.97,206.06,205.96,205.99,7110.0,192.6228,192.707,192.6135,192.6415,7110.0
2017-01-20 10:30:00,205.97,206.0,205.1,205.1,19371.0,192.6228,192.6509,191.8092,191.8092,19371.0
2017-01-20 10:35:00,205.22,205.9,205.1,205.46,14785.0,191.9214,192.5574,191.8092,192.1459,14785.0
2017-01-20 10:40:00,205.31,205.44,204.97,205.03,24932.0,192.0056,192.1272,191.6876,191.7437,24932.0
2017-01-20 10:45:00,205.13,205.16,204.83,204.89,13100.0,191.8372,191.8653,191.5567,191.6128,13100.0
2017-01-20 10:50:00,204.93,205.35,204.83,205.26,31161.0,191.6502,192.043,191.5567,191.9588,31161.0
2017-01-20 10:55:00,205.26,205.54,205.2,205.2,9870.0,191.9588,192.2207,191.9027,191.9027,9870.0
2017-01-20 11:00:00,205.26,205.26,204.84,204.99,17120.0,191.9588,191.9588,191.566,191.7063,17120.0
2017-01-20 11:05:00,205.06,205.15,205.0,205.01,6886.0,191.7718,191.856,191.7157,191.725,6886.0
2017-01-20 11:10:00,205.02,205.07,204.53,204.86,32944.0,191.7344,191.7811,191.2761,191.5847,32944.0
2017-01-20 11:15:00,204.91,205.11,204.91,205.07,11251.0,191.6315,191.8185,191.6315,191.7811,11251.0
2017-01-20 11:20:00,205.1,205.1,204.97,205.03,3600.0,191.8092,191.8092,191.6876,191.7437,3600.0
2017-01-20 11:25:00,204.99,205.09,204.89,205.09,10400.0,191.7063,191.7998,191.6128,191.7998,10400.0
2017-01-20 11:30:00,205.0,205.0,204.76,204.76,8198.0,191.7157,191.7157,191.4912,191.4912,8198.0
2017-01-20 11:35:00,204.75,204.93,204.6,204.93,12221.0,191.4819,191.6502,191.3416,191.6502,12221.0
2017-01-20 11:40:00,204.94,205.05,204.87,204.87,13700.0,191.6596,191.7624,191.5941,191.5941,13700.0
2017-01-20 11:45:00,204.91,205.03,204.74,204.74,39384.0,191.6315,191.7437,191.4725,191.4725,39384.0
2017-01-20 11:50:00,204.73,204.91,204.42,204.52,16726.0,191.4632,191.6315,191.1733,191.2668,16726.0
2017-01-20 11:55:00,204.51,204.74,204.46,204.64,17100.0,191.2574,191.4725,191.2107,191.379,17100.0
2017-01-20 12:00:00,204.7,204.85,204.54,204.85,7410.0,191.4351,191.5754,191.2855,191.5754,7410.0
2017-01-20 12:05:00,204.83,204.83,204.15,204.36,19845.0,191.5567,191.5567,190.9208,191.1171,19845.0
2017-01-20 12:10:00,204.25,204.25,203.94,204.0,16376.0,191.0143,191.0143,190.7244,190.7805,16376.0
2017-01-20 12:15:00,203.99,204.3,203.95,204.28,10157.0,190.7711,191.061,190.7337,191.0423,10157.0
2017-01-20 12:20:00,204.38,204.38,204.1,204.11,9167.0,191.1359,191.1359,190.874,190.8833,9167.0
2017-01-20 12:25:00,204.01,204.09,203.81,203.87,21817.0,190.7898,190.8646,190.6028,190.6589,21817.0
2017-01-20 12:30:00,203.91,203.91,203.38,203.69,14803.0,190.6963,190.6963,190.2007,190.4906,14803.0
2017-01-20 12:35:00,203.64,203.65,202.91,203.34,22848.0,190.4438,190.4532,189.7611,190.1632,22848.0
2017-01-20 12:40:00,203.4,203.52,203.29,203.46,16306.0,190.2194,190.3316,190.1165,190.2755,16306.0
2017-01-20 12:45:00,203.48,203.58,203.2,203.48,12845.0,190.2942,190.3877,190.0323,190.2942,12845.0
2017-01-20 12:50:00,203.47,203.5,203.3,203.35,7270.0,190.2848,190.3129,190.1258,190.1726,7270.0
2017-01-20 12:55:00,203.4,203.61,203.24,203.59,11676.0,190.2194,190.4157,190.0697,190.397,11676.0
2017-01-20 13:00:00,203.61,203.75,203.54,203.7,7948.0,190.4157,190.5467,190.3503,190.4999,7948.0
2017-01-20 13:05:00,203.79,203.86,203.73,203.75,3000.0,190.5841,190.6495,190.528,190.5467,3000.0
2017-01-20 13:10:00,203.84,203.9,203.6,203.65,9477.0,190.6308,190.687,190.4064,190.4532,9477.0
2017-01-20 13:15:00,203.69,203.81,203.6,203.63,15743.0,190.4906,190.6028,190.4064,190.4345,15743.0
2017-01-20 13:20:00,203.62,203.62,203.39,203.48,22891.0,190.4251,190.4251,190.21,190.2942,22891.0
2017-01-20 13:25:00,203.49,203.52,203.23,203.4,32971.0,190.3035,190.3316,190.0604,190.2194,32971.0
2017-01-20 13:30:00,203.41,203.49,203.39,203.42,11861.0,190.2287,190.3035,190.21,190.2381,11861.0
2017-01-20 13:35:00,203.47,203.48,203.37,203.39,22456.0,190.2848,190.2942,190.1913,190.21,22456.0
2017-01-20 13:40:00,203.45,203.51,203.4,203.45,18166.0,190.2661,190.3222,190.2194,190.2661,18166.0
2017-01-20 13:45:00,203.46,203.46,203.33,203.33,19523.0,190.2755,190.2755,190.1539,190.1539,19523.0
2017-01-20 13:50:00,203.33,203.41,203.14,203.21,13721.0,190.1539,190.2287,189.9762,190.0417,13721.0
2017-01-20 13:55:00,203.25,203.43,203.25,203.32,11041.0,190.0791,190.2474,190.0791,190.1445,11041.0
2017-01-20 14:00:00,203.32,203.36,203.23,203.31,17030.0,190.1445,190.1819,190.0604,190.1352,17030.0
2017-01-20 14:05:00,203.31,203.34,203.14,203.14,11228.0,190.1352,190.1632,189.9762,189.9762,11228.0
2017-01-20 14:10:00,203.13,203.16,202.97,202.99,20856.0,189.9669,189.9949,189.8172,189.8359,20856.0
2017-01-20 14:15:00,202.95,202.95,202.76,202.76,9824.0,189.7985,189.7985,189.6208,189.6208,9824.0
2017-01-20 14:20:00,202.81,202.82,202.57,202.57,5215.0,189.6676,189.6769,189.4431,189.4431,5215.0
2017-01-20 14:25:00,202.52,202.65,201.88,202.03,49262.0,189.3964,189.518,188.7979,188.9381,49262.0
2017-01-20 14:30:00,201.99,202.02,201.71,201.88,49627.0,188.9007,188.9288,188.6389,188.7979,49627.0
2017-01-20 14:35:00,201.93,202.02,201.77,201.86,28341.0,188.8446,188.9288,188.695,188.7792,28341.0
2017-01-20 14:40:00,201.85,202.02,201.61,202.02,33947.0,188.7698,188.9288,188.5454,188.9288,33947.0
2017-01-20 14:45:00,202.02,202.02,201.74,201.89,12209.0,188.9288,188.9288,188.6669,188.8072,12209.0
2017-01-20 14:50:00,201.85,201.99,201.7,201.85,14567.0,188.7698,188.9007,188.6295,188.7698,14567.0
2017-01-20 14:55:00,201.88,202.2,201.78,201.91,20693.0,188.7979,189.0971,188.7043,188.8259,20693.0
2017-01-20 15:00:00,201.91,202.37,201.85,202.3,10962.0,188.8259,189.2561,188.7698,189.1906,10962.0
2017-01-20 15:05:00,202.37,202.44,202.09,202.15,16816.0,189.2561,189.3216,188.9942,189.0504,16816.0
2017-01-20 15:10:00,202.19,202.34,201.82,201.89,22600.0,189.0878,189.228,188.7417,188.8072,22600.0
2017-01-20 15:15:00,201.89,202.0,201.74,202.0,35423.0,188.8072,188.9101,188.6669,188.9101,35423.0
2017-01-20 15:20:00,201.88,202.09,201.85,201.97,27968.0,188.7979,188.9942,188.7698,188.882,27968.0
2017-01-20 15:25:00,201.97,202.01,201.89,201.93,28359.0,188.882,188.9194,188.8072,188.8446,28359.0
2017-01-20 15:30:00,201.94,202.03,201.86,201.89,29036.0,188.854,188.9381,188.7792,188.8072,29036.0
2017-01-20 15:35:00,201.89,201.94,201.62,201.62,38602.0,188.8072,188.854,188.5547,188.5547,38602.0
2017-01-20 15:40:00,201.61,201.61,200.9,201.17,54459.0,188.5454,188.5454,187.8814,188.1339,54459.0
2017-01-20 15:45:00,201.17,201.22,200.94,200.95,52110.0,188.1339,188.1806,187.9188,187.9281,52110.0
2017-01-20 15:50:00,200.98,200.98,200.56,200.68,66462.0,187.9562,187.9562,187.5634,187.6756,66462.0
2017-01-20 15:55:00,200.76,200.86,200.34,200.53,130095.0,187.7504,187.844,187.3576,187.5353,130095.0
2017-01-23 09:30:00,200.51,202.4,200.51,201.39,6682.0,187.5166,189.2842,187.5166,188.3396,6682.0
2017-01-23 09:35:00,201.3,202.16,201.18,201.18,9310.0,188.2554,189.0597,188.1432,188.1432,9310.0
2017-01-23 09:40:00,201.38,202.88,201.38,202.67,9522.0,188.3303,189.7331,188.3303,189.5367,9522.0
2017-01-23 09:45:00,202.83,203.48,202.83,203.06,9638.0,189.6863,190.2942,189.6863,189.9014,9638.0
2017-01-23 09:50:00,202.99,202.99,202.34,202.34,4200.0,189.8359,189.8359,189.228,189.228,4200.0
2017-01-23 09:55:00,202.55,202.55,200.0,201.69,8602.0,189.4244,189.4244,187.0397,188.6202,8602.0
2017-01-23 10:00:00,200.79,201.34,200.79,201.11,62178.0,187.7785,188.2928,187.7785,188.0778,62178.0
2017-01-23 10:05:00,201.15,201.37,201.15,201.28,2000.0,188.1152,188.3209,188.1152,188.2367,2000.0
2017-01-23 10:10:00,201.37,201.37,200.77,200.86,4998.0,188.3209,188.3209,187.7598,187.844,4998.0
2017-01-23 10:15:00,200.76,201.18,200.76,201.03,4100.0,187.7504,188.1432,187.7504,188.0029,4100.0
2017-01-23 10:20:00,200.83,201.33,200.81,201.02,6900.0,187.8159,188.2835,187.7972,187.9936,6900.0
2017-01-23 10:25:00,200.94,201.32,200.94,201.07,4346.0,187.9188,188.2741,187.9188,188.0403,4346.0
2017-01-23 10:30:00,201.0,201.49,200.95,201.13,7900.0,187.9749,188.4331,187.9281,188.0965,7900.0
2017-01-23 10:35:00,200.82,200.82,199.91,200.33,24477.0,187.8065,187.8065,186.9555,187.3483,24477.0
2017-01-23 10:40:00,200.03,200.54,200.03,200.47,20811.0,187.0677,187.5447,187.0677,187.4792,20811.0
2017-01-23 10:45:00,200.38,200.46,199.96,200.16,23751.0,187.3951,187.4699,187.0023,187.1893,23751.0
2017-01-23 10:50:00,200.14,200.32,200.12,200.27,2896.0,187.1706,187.3389,187.1519,187.2922,2896.0
2017-01-23 10:55:00,200.26,200.26,199.75,199.79,23574.0,187.2828,187.2828,186.8059,186.8433,23574.0
2017-01-23 11:00:00,199.78,199.93,199.63,199.73,5213.0,186.8339,186.9742,186.6937,186.7872,5213.0
2017-01-23 11:05:00,199.77,199.94,199.74,199.85,4072.0,186.8246,186.9836,186.7965,186.8994,4072.0
2017-01-23 11:10:00,199.87,199.9,199.65,199.8,12742.0,186.9181,186.9462,186.7124,186.8526,12742.0
2017-01-23 11:15:00,199.79,200.35,199.79,200.21,4115.0,186.8433,187.367,186.8433,187.2361,4115.0
2017-01-23 11:20:00,200.25,200.32,200.15,200.32,9984.0,187.2735,187.3389,187.18,187.3389,9984.0
2017-01-23 11:25:00,200.23,200.46,200.19,200.4,10599.0,187.2548,187.4699,187.2174,187.4138,10599.0
2017-01-23 11:30:00,200.35,200.38,200.18,200.18,2800.0,187.367,187.3951,187.208,187.208,2800.0
2017-01-23 11:35:00,200.16,200.17,186.25,189.18,564319.0,187.1893,187.1987,174.1807,176.9208,564319.0
2017-01-23 11:40:00,189.1,197.7,189.1,195.0,821873.0,176.846,184.8887,176.846,182.3637,821873.0
2017-01-23 11:45:00,195.0,199.2,194.99,198.5,796855.0,182.3637,186.2915,182.3543,185.6369,796855.0
2017-01-23 11:50:00,198.38,199.55,195.62,195.82,910295.0,185.5247,186.6188,182.9435,183.1306,910295.0
2017-01-23 11:55:00,195.91,196.63,195.0,195.26,430423.0,183.2147,183.8881,182.3637,182.6068,430423.0
2017-01-23 12:00:00,195.26,198.29,195.04,198.0,287997.0,182.6068,185.4405,182.4011,185.1693,287997.0
2017-01-23 12:05:00,198.0,198.35,197.25,197.37,282292.0,185.1693,185.4966,184.4679,184.5801,282292.0
2017-01-23 12:10:00,197.44,198.27,197.26,197.41,181149.0,184.6456,185.4218,184.4772,184.6175,181149.0
2017-01-23 12:15:00,197.48,198.0,197.25,197.65,220843.0,184.683,185.1693,184.4679,184.842,220843.0
2017-01-23 12:20:00,197.69,199.0,197.69,198.67,90215.0,184.8794,186.1045,184.8794,185.7959,90215.0
2017-01-23 12:25:00,198.58,202.45,198.57,200.57,370710.0,185.7117,189.3309,185.7023,187.5727,370710.0
2017-01-23 12:30:00,200.57,201.47,200.57,200.91,139275.0,187.5727,188.4144,187.5727,187.8907,139275.0
2017-01-23 12:35:00,200.88,200.89,200.0,200.25,56077.0,187.8627,187.872,187.0397,187.2735,56077.0
2017-01-23 12:40:00,200.06,200.43,200.0,200.03,98672.0,187.0958,187.4418,187.0397,187.0677,98672.0
2017-01-23 12:45:00,200.08,200.61,200.0,200.07,81325.0,187.1145,187.6102,187.0397,187.1051,81325.0
2017-01-23 12:50:00,200.07,200.17,199.2,200.1,74164.0,187.1051,187.1987,186.2915,187.1332,74164.0
2017-01-23 12:55:00,200.03,200.21,199.94,200.18,57438.0,187.0677,187.2361,186.9836,187.208,57438.0
2017-01-23 13:00:00,200.17,200.26,200.0,200.08,20846.0,187.1987,187.2828,187.0397,187.1145,20846.0
2017-01-23 13:05:00,200.08,200.95,200.08,200.78,45457.0,187.1145,187.9281,187.1145,187.7691,45457.0
2017-01-23 13:10:00,200.78,200.99,200.35,200.8,42745.0,187.7691,187.9655,187.367,187.7878,42745.0
2017-01-23 13:15:00,200.59,201.89,200.55,200.86,71769.0,187.5914,188.8072,187.554,187.844,71769.0
2017-01-23 13:20:00,200.96,201.19,200.73,201.01,24164.0,187.9375,188.1526,187.7224,187.9842,24164.0
2017-01-23 13:25:00,200.99,201.04,200.67,200.82,22602.0,187.9655,188.0123,187.6663,187.8065,22602.0
2017-01-23 13:30:00,200.76,200.76,200.09,200.39,13667.0,187.7504,187.7504,187.1238,187.4044,13667.0
2017-01-23 13:35:00,200.38,200.51,199.96,200.05,20087.0,187.3951,187.5166,187.0023,187.0864,20087.0
2017-01-23 13:40:00,200.12,200.39,199.54,200.2,107910.0,187.1519,187.4044,186.6095,187.2267,107910.0
2017-01-23 13:45:00,200.2,200.32,199.26,199.54,29829.0,187.2267,187.3389,186.3476,186.6095,29829.0
2017-01-23 13:50:00,199.51,199.8,199.26,199.39,36380.0,186.5814,186.8526,186.3476,186.4692,36380.0
2017-01-23 13:55:00,199.32,200.0,199.28,199.55,49551.0,186.4037,187.0397,186.3663,186.6188,49551.0
2017-01-23 14:00:00,199.51,199.7,199.43,199.58,24039.0,186.5814,186.7591,186.5066,186.6469,24039.0
2017-01-23 14:05:00,199.53,199.79,199.44,199.59,48897.0,186.6001,186.8433,186.516,186.6563,48897.0
2017-01-23 14:10:00,199.59,199.61,199.33,199.46,16772.0,186.6563,186.675,186.4131,186.5347,16772.0
2017-01-23 14:15:00,199.45,199.6,199.44,199.52,41428.0,186.5253,186.6656,186.516,186.5908,41428.0
2017-01-23 14:20:00,199.55,199.58,199.5,199.55,11401.0,186.6188,186.6469,186.5721,186.6188,11401.0
2017-01-23 14:25:00,199.55,200.0,199.55,199.81,34022.0,186.6188,187.0397,186.6188,186.862,34022.0
2017-01-23 14:30:00,199.89,200.5,199.87,200.45,41627.0,186.9368,187.5073,186.9181,187.4605,41627.0
2017-01-23 14:35:00,200.51,200.67,200.47,200.67,26889.0,187.5166,187.6663,187.4792,187.6663,26889.0
2017-01-23 14:40:00,200.67,200.77,200.41,200.65,38268.0,187.6663,187.7598,187.4231,187.6476,38268.0
2017-01-23 14:45:00,200.66,200.92,200.57,200.92,25445.0,187.6569,187.9001,187.5727,187.9001,25445.0
2017-01-23 14:50:00,200.9,201.13,200.81,200.91,24282.0,187.8814,188.0965,187.7972,187.8907,24282.0
2017-01-23 14:55:00,200.95,201.13,200.87,201.07,60420.0,187.9281,188.0965,187.8533,188.0403,60420.0
2017-01-23 15:00:00,201.09,201.18,200.91,201.1,27993.0,188.059,188.1432,187.8907,188.0684,27993.0
2017-01-23 15:05:00,201.1,201.11,200.91,201.07,23271.0,188.0684,188.0778,187.8907,188.0403,23271.0
2017-01-23 15:10:00,201.07,201.15,200.9,201.01,37995.0,188.0403,188.1152,187.8814,187.9842,37995.0
2017-01-23 15:15:00,201.02,203.43,201.01,203.25,82283.0,187.9936,190.2474,187.9842,190.0791,82283.0
2017-01-23 15:20:00,203.25,205.45,203.25,205.11,125039.0,190.0791,192.1365,190.0791,191.8185,125039.0
2017-01-23 15:25:00,205.14,205.83,203.77,204.61,150592.0,191.8466,192.4919,190.5654,191.3509,150592.0
2017-01-23 15:30:00,204.6,205.36,204.58,204.81,192696.0,191.3416,192.0523,191.3229,191.538,192696.0
2017-01-23 15:35:00,204.81,205.71,204.5,205.11,279834.0,191.538,192.3797,191.2481,191.8185,279834.0
2017-01-23 15:40:00,205.06,205.06,204.21,204.32,66991.0,191.7718,191.7718,190.9769,191.0797,66991.0
2017-01-23 15:45:00,204.31,205.03,204.26,205.01,136115.0,191.0704,191.7437,191.0236,191.725,136115.0
2017-01-23 15:50:00,204.99,205.01,204.55,204.84,96910.0,191.7063,191.725,191.2948,191.566,96910.0
2017-01-23 15:55:00,204.84,205.58,204.76,205.15,250667.0,191.566,192.2581,191.4912,191.856,250667.0
2017-01-24 09:30:00,204.0,204.5,202.56,202.68,68611.0,190.7805,191.2481,189.4338,189.546,68611.0
2017-01-24 09:35:00,202.94,202.98,201.29,202.61,70182.0,189.7892,189.8266,188.2461,189.4805,70182.0
2017-01-24 09:40:00,202.8,203.07,201.37,202.5,129702.0,189.6582,189.9107,188.3209,189.3777,129702.0
2017-01-24 09:45:00,202.76,204.45,202.47,204.45,78935.0,189.6208,191.2013,189.3496,191.2013,78935.0
2017-01-24 09:50:00,204.1,204.45,202.19,202.97,106400.0,190.874,191.2013,189.0878,189.8172,106400.0
2017-01-24 09:55:00,202.97,203.66,202.59,202.8,83853.0,189.8172,190.4625,189.4618,189.6582,83853.0
2017-01-24 10:00:00,202.85,202.96,201.51,202.0,31333.0,189.705,189.8079,188.4518,188.9101,31333.0
2017-01-24 10:05:00,202.09,203.3,201.82,202.77,57933.0,188.9942,190.1258,188.7417,189.6302,57933.0
2017-01-24 10:10:00,202.77,203.29,202.16,202.78,52161.0,189.6302,190.1165,189.0597,189.6395,52161.0
2017-01-24 10:15:00,202.99,203.49,202.63,202.81,28520.0,189.8359,190.3035,189.4993,189.6676,28520.0
2017-01-24 10:20:00,202.72,203.3,202.62,202.91,33201.0,189.5834,190.1258,189.4899,189.7611,33201.0
2017-01-24 10:25:00,202.86,202.97,202.39,202.4,23936.0,189.7143,189.8172,189.2748,189.2842,23936.0
2017-01-24 10:30:00,202.4,202.67,202.0,202.13,12847.0,189.2842,189.5367,188.9101,189.0317,12847.0
2017-01-24 10:35:00,202.0,202.42,202.0,202.04,26700.0,188.9101,189.3029,188.9101,188.9475,26700.0
2017-01-24 10:40:00,202.02,202.21,201.3,201.34,40035.0,188.9288,189.1065,188.2554,188.2928,40035.0
2017-01-24 10:45:00,201.56,202.46,201.37,201.76,19352.0,188.4986,189.3403,188.3209,188.6856,19352.0
2017-01-24 10:50:00,201.64,202.37,201.5,201.99,20424.0,188.5734,189.2561,188.4425,188.9007,20424.0
2017-01-24 10:55:00,201.81,202.12,201.35,201.83,16852.0,188.7324,189.0223,188.3022,188.7511,16852.0
2017-01-24 11:00:00,201.55,201.76,200.75,200.94,24940.0,188.4892,188.6856,187.7411,187.9188,24940.0
2017-01-24 11:05:00,201.0,201.66,200.75,201.51,44492.0,187.9749,188.5921,187.7411,188.4518,44492.0
2017-01-24 11:10:00,201.69,201.85,201.34,201.44,17562.0,188.6202,188.7698,188.2928,188.3864,17562.0
2017-01-24 11:15:00,201.43,201.88,201.43,201.54,11731.0,188.377,188.7979,188.377,188.4799,11731.0
2017-01-24 11:20:00,201.56,201.88,201.2,201.52,20852.0,188.4986,188.7979,188.1619,188.4612,20852.0
2017-01-24 11:25:00,201.51,201.93,200.7,201.65,65646.0,188.4518,188.8446,187.6943,188.5828,65646.0
2017-01-24 11:30:00,201.51,202.2,201.06,201.84,30461.0,188.4518,189.0971,188.031,188.7604,30461.0
2017-01-24 11:35:00,202.13,202.15,201.41,201.41,17832.0,189.0317,189.0504,188.3583,188.3583,17832.0
2017-01-24 11:40:00,201.36,201.52,200.73,200.95,27327.0,188.3116,188.4612,187.7224,187.9281,27327.0
2017-01-24 11:45:00,200.99,201.65,200.89,201.06,26729.0,187.9655,188.5828,187.872,188.031,26729.0
2017-01-24 11:50:00,201.23,201.27,200.86,200.96,18903.0,188.19,188.2274,187.844,187.9375,18903.0
2017-01-24 11:55:00,200.87,201.31,200.72,201.02,30894.0,187.8533,188.2648,187.713,187.9936,30894.0
2017-01-24 12:00:00,201.16,201.19,200.88,200.88,24580.0,188.1245,188.1526,187.8627,187.8627,24580.0
2017-01-24 12:05:00,201.03,201.04,200.63,200.7,17646.0,188.0029,188.0123,187.6289,187.6943,17646.0
2017-01-24 12:10:00,200.67,201.15,200.67,201.09,10910.0,187.6663,188.1152,187.6663,188.059,10910.0
2017-01-24 12:15:00,201.0,201.09,200.93,200.99,37356.0,187.9749,188.059,187.9094,187.9655,37356.0
2017-01-24 12:20:00,200.99,201.29,200.95,200.99,12560.0,187.9655,188.2461,187.9281,187.9655,12560.0
2017-01-24 12:25:00,200.99,201.42,200.76,201.15,28406.0,187.9655,188.3677,187.7504,188.1152,28406.0
2017-01-24 12:30:00,201.21,202.24,201.21,202.03,27363.0,188.1713,189.1345,188.1713,188.9381,27363.0
2017-01-24 12:35:00,202.0,202.07,201.77,201.93,3700.0,188.9101,188.9755,188.695,188.8446,3700.0
2017-01-24 12:40:00,201.84,202.06,201.8,201.88,3800.0,188.7604,188.9662,188.723,188.7979,3800.0
2017-01-24 12:45:00,201.82,201.95,201.79,201.89,3884.0,188.7417,188.8633,188.7137,188.8072,3884.0
2017-01-24 12:50:00,201.79,201.94,201.33,201.57,8841.0,188.7137,188.854,188.2835,188.5079,8841.0
2017-01-24 12:55:00,201.34,201.68,201.27,201.38,1310.0,188.2928,188.6108,188.2274,188.3303,1310.0
2017-01-24 13:00:00,201.56,201.63,201.26,201.26,3800.0,188.4986,188.5641,188.218,188.218,3800.0
2017-01-24 13:05:00,201.27,201.31,200.96,201.07,29647.0,188.2274,188.2648,187.9375,188.0403,29647.0
2017-01-24 13:10:00,201.07,201.15,200.83,200.94,12600.0,188.0403,188.1152,187.8159,187.9188,12600.0
2017-01-24 13:15:00,200.95,201.04,200.82,200.93,9412.0,187.9281,188.0123,187.8065,187.9094,9412.0
2017-01-24 13:20:00,200.93,201.02,200.76,200.77,49786.0,187.9094,187.9936,187.7504,187.7598,49786.0
2017-01-24 13:25:00,200.77,201.24,200.75,201.09,27804.0,187.7598,188.1993,187.7411,188.059,27804.0
2017-01-24 13:30:00,201.15,201.16,200.93,201.04,22132.0,188.1152,188.1245,187.9094,188.0123,22132.0
2017-01-24 13:35:00,201.04,201.53,201.0,201.52,12722.0,188.0123,188.4705,187.9749,188.4612,12722.0
2017-01-24 13:40:00,201.63,201.97,201.45,201.56,8604.0,188.5641,188.882,188.3957,188.4986,8604.0
2017-01-24 13:45:00,201.42,201.52,200.93,201.05,10790.0,188.3677,188.4612,187.9094,188.0216,10790.0
2017-01-24 13:50:00,201.03,201.54,201.03,201.32,6372.0,188.0029,188.4799,188.0029,188.2741,6372.0
2017-01-24 13:55:00,201.38,201.4,201.0,201.34,6009.0,188.3303,188.349,187.9749,188.2928,6009.0
2017-01-24 14:00:00,201.06,201.33,200.91,201.0,8600.0,188.031,188.2835,187.8907,187.9749,8600.0
2017-01-24 14:05:00,201.01,201.05,199.93,200.1,39213.0,187.9842,188.0216,186.9742,187.1332,39213.0
2017-01-24 14:10:00,200.19,200.39,199.92,200.17,35905.0,187.2174,187.4044,186.9649,187.1987,35905.0
2017-01-24 14:15:00,200.21,200.33,199.97,200.0,33480.0,187.2361,187.3483,187.0116,187.0397,33480.0
2017-01-24 14:20:00,200.12,200.25,199.97,200.18,36072.0,187.1519,187.2735,187.0116,187.208,36072.0
2017-01-24 14:25:00,200.18,200.43,200.06,200.4,42000.0,187.208,187.4418,187.0958,187.4138,42000.0
2017-01-24 14:30:00,200.44,200.86,200.4,200.78,6258.0,187.4512,187.844,187.4138,187.7691,6258.0
2017-01-24 14:35:00,200.81,200.86,200.53,200.58,13958.0,187.7972,187.844,187.5353,187.5821,13958.0
2017-01-24 14:40:00,200.59,200.92,200.48,200.92,19685.0,187.5914,187.9001,187.4886,187.9001,19685.0
2017-01-24 14:45:00,200.84,201.0,200.62,200.69,9253.0,187.8252,187.9749,187.6195,187.685,9253.0
2017-01-24 14:50:00,200.64,200.66,200.4,200.4,20146.0,187.6382,187.6569,187.4138,187.4138,20146.0
2017-01-24 14:55:00,200.37,200.64,200.21,200.4,10066.0,187.3857,187.6382,187.2361,187.4138,10066.0
2017-01-24 15:00:00,200.48,200.73,200.37,200.63,13204.0,187.4886,187.7224,187.3857,187.6289,13204.0
2017-01-24 15:05:00,200.7,200.7,200.0,200.23,19892.0,187.6943,187.6943,187.0397,187.2548,19892.0
2017-01-24 15:10:00,200.17,200.5,200.17,200.46,9324.0,187.1987,187.5073,187.1987,187.4699,9324.0
2017-01-24 15:15:00,200.5,200.5,200.16,200.47,13658.0,187.5073,187.5073,187.1893,187.4792,13658.0
2017-01-24 15:20:00,200.28,200.36,200.0,200.0,21225.0,187.3015,187.3764,187.0397,187.0397,21225.0
2017-01-24 15:25:00,200.01,200.15,200.0,200.07,27250.0,187.049,187.18,187.0397,187.1051,27250.0
2017-01-24 15:30:00,200.07,200.15,199.96,200.04,44905.0,187.1051,187.18,187.0023,187.0771,44905.0
2017-01-24 15:35:00,200.04,200.05,199.62,199.77,67131.0,187.0771,187.0864,186.6843,186.8246,67131.0
2017-01-24 15:40:00,199.78,199.98,199.54,199.75,59929.0,186.8339,187.021,186.6095,186.8059,59929.0
2017-01-24 15:45:00,199.79,200.0,199.5,199.54,64484.0,186.8433,187.0397,186.5721,186.6095,64484.0
2017-01-24 15:50:00,199.54,199.68,199.49,199.5,84859.0,186.6095,186.7404,186.5627,186.5721,84859.0
2017-01-24 15:55:00,199.5,200.11,199.31,199.9,148695.0,186.5721,187.1426,186.3944,186.9462,148695.0
2017-01-25 09:30:00,199.97,200.0,198.49,198.81,17931.0,187.0116,187.0397,185.6275,185.9268,17931.0
2017-01-25 09:35:00,198.75,199.6,198.75,199.29,31800.0,185.8707,186.6656,185.8707,186.3757,31800.0
2017-01-25 09:40:00,199.31,199.5,199.08,199.25,30000.0,186.3944,186.5721,186.1793,186.3383,30000.0
2017-01-25 09:45:00,199.26,199.79,199.26,199.61,24660.0,186.3476,186.8433,186.3476,186.675,24660.0
2017-01-25 09:50:00,199.78,201.31,199.66,200.63,30704.0,186.8339,188.2648,186.7217,187.6289,30704.0
2017-01-25 09:55:00,200.82,200.82,200.17,200.46,22910.0,187.8065,187.8065,187.1987,187.4699,22910.0
2017-01-25 10:00:00,200.51,200.89,200.44,200.7,25997.0,187.5166,187.872,187.4512,187.6943,25997.0
2017-01-25 10:05:00,200.78,200.78,200.02,200.29,113958.0,187.7691,187.7691,187.0584,187.3109,113958.0
2017-01-25 10:10:00,200.15,200.95,200.14,200.73,54288.0,187.18,187.9281,187.1706,187.7224,54288.0
2017-01-25 10:15:00,200.66,200.7,200.08,200.22,27739.0,187.6569,187.6943,187.1145,187.2454,27739.0
2017-01-25 10:20:00,200.17,200.64,199.52,200.46,12855.0,187.1987,187.6382,186.5908,187.4699,12855.0
2017-01-25 10:25:00,200.19,200.32,199.95,200.13,21365.0,187.2174,187.3389,186.9929,187.1613,21365.0
2017-01-25 10:30:00,200.14,200.68,199.76,199.9,17679.0,187.1706,187.6756,186.8152,186.9462,17679.0
2017-01-25 10:35:00,199.91,200.25,199.88,199.94,47174.0,186.9555,187.2735,186.9275,186.9836,47174.0
2017-01-25 10:40:00,199.94,200.38,199.94,200.12,20839.0,186.9836,187.3951,186.9836,187.1519,20839.0
2017-01-25 10:45:00,199.95,200.01,199.19,199.84,14918.0,186.9929,187.049,186.2822,186.89,14918.0
2017-01-25 10:50:00,199.79,200.2,199.59,199.98,15514.0,186.8433,187.2267,186.6563,187.021,15514.0
2017-01-25 10:55:00,199.98,200.2,199.7,199.93,9368.0,187.021,187.2267,186.7591,186.9742,9368.0
2017-01-25 11:00:00,200.04,200.12,199.93,199.97,7950.0,187.0771,187.1519,186.9742,187.0116,7950.0
2017-01-25 11:05:00,199.96,200.45,199.9,199.91,49891.0,187.0023,187.4605,186.9462,186.9555,49891.0
2017-01-25 11:10:00,199.96,200.18,199.78,200.18,23696.0,187.0023,187.208,186.8339,187.208,23696.0
2017-01-25 11:15:00,200.18,200.25,199.97,200.06,8028.0,187.208,187.2735,187.0116,187.0958,8028.0
2017-01-25 11:20:00,200.06,200.23,200.01,200.21,7700.0,187.0958,187.2548,187.049,187.2361,7700.0
2017-01-25 11:25:00,200.27,200.27,199.97,199.97,13126.0,187.2922,187.2922,187.0116,187.0116,13126.0
2017-01-25 11:30:00,199.97,200.24,199.5,200.12,27290.0,187.0116,187.2641,186.5721,187.1519,27290.0
2017-01-25 11:35:00,200.14,200.44,200.08,200.39,9500.0,187.1706,187.4512,187.1145,187.4044,9500.0
2017-01-25 11:40:00,200.24,200.43,200.16,200.27,37954.0,187.2641,187.4418,187.1893,187.2922,37954.0
2017-01-25 11:45:00,200.26,200.35,199.9,200.06,4700.0,187.2828,187.367,186.9462,187.0958,4700.0
2017-01-25 11:50:00,200.04,200.17,199.81,200.17,5249.0,187.0771,187.1987,186.862,187.1987,5249.0
2017-01-25 11:55:00,200.16,200.39,200.06,200.29,4600.0,187.1893,187.4044,187.0958,187.3109,4600.0
2017-01-25 12:00:00,200.2,200.38,200.07,200.11,28648.0,187.2267,187.3951,187.1051,187.1426,28648.0
2017-01-25 12:05:00,200.09,200.29,200.03,200.09,9563.0,187.1238,187.3109,187.0677,187.1238,9563.0
2017-01-25 12:10:00,200.23,200.39,199.94,200.26,26273.0,187.2548,187.4044,186.9836,187.2828,26273.0
2017-01-25 12:15:00,200.35,200.47,200.19,200.33,11337.0,187.367,187.4792,187.2174,187.3483,11337.0
2017-01-25 12:20:00,200.36,200.42,200.14,200.14,19884.0,187.3764,187.4325,187.1706,187.1706,19884.0
2017-01-25 12:25:00,200.14,200.47,200.11,200.4,19845.0,187.1706,187.4792,187.1426,187.4138,19845.0
2017-01-25 12:30:00,200.33,200.37,200.02,200.11,29343.0,187.3483,187.3857,187.0584,187.1426,29343.0
2017-01-25 12:35:00,200.12,200.26,200.04,200.08,4568.0,187.1519,187.2828,187.0771,187.1145,4568.0
2017-01-25 12:40:00,200.03,200.15,199.83,200.0,7713.0,187.0677,187.18,186.8807,187.0397,7713.0
2017-01-25 12:45:00,200.0,200.14,199.72,199.76,8713.0,187.0397,187.1706,186.7778,186.8152,8713.0
2017-01-25 12:50:00,199.68,200.04,199.52,200.0,21136.0,186.7404,187.0771,186.5908,187.0397,21136.0
2017-01-25 12:55:00,200.14,200.34,199.98,200.24,12290.0,187.1706,187.3576,187.021,187.2641,12290.0
2017-01-25 13:00:00,200.19,200.46,200.16,200.28,12256.0,187.2174,187.4699,187.1893,187.3015,12256.0
2017-01-25 13:05:00,200.28,200.56,200.18,200.37,30699.0,187.3015,187.5634,187.208,187.3857,30699.0
2017-01-25 13:10:00,200.37,200.42,200.14,200.29,17889.0,187.3857,187.4325,187.1706,187.3109,17889.0
2017-01-25 13:15:00,200.29,200.76,200.18,200.66,16403.0,187.3109,187.7504,187.208,187.6569,16403.0
2017-01-25 13:20:00,200.66,201.0,200.66,200.84,10493.0,187.6569,187.9749,187.6569,187.8252,10493.0
2017-01-25 13:25:00,200.85,201.36,200.78,201.23,10200.0,187.8346,188.3116,187.7691,188.19,10200.0
2017-01-25 13:30:00,201.33,201.85,201.3,201.49,11932.0,188.2835,188.7698,188.2554,188.4331,11932.0
2017-01-25 13:35:00,201.49,201.62,201.34,201.55,10460.0,188.4331,188.5547,188.2928,188.4892,10460.0
2017-01-25 13:40:00,201.57,201.57,201.19,201.28,8662.0,188.5079,188.5079,188.1526,188.2367,8662.0
2017-01-25 13:45:00,201.28,201.37,201.16,201.19,9356.0,188.2367,188.3209,188.1245,188.1526,9356.0
2017-01-25 13:50:00,201.27,201.35,201.19,201.27,3275.0,188.2274,188.3022,188.1526,188.2274,3275.0
2017-01-25 13:55:00,201.22,201.71,201.22,201.59,15664.0,188.1806,188.6389,188.1806,188.5266,15664.0
2017-01-25 14:00:00,201.59,201.99,201.48,201.87,8506.0,188.5266,188.9007,188.4238,188.7885,8506.0
2017-01-25 14:05:00,201.99,201.99,201.55,201.66,25107.0,188.9007,188.9007,188.4892,188.5921,25107.0
2017-01-25 14:10:00,201.66,202.04,201.45,201.75,20672.0,188.5921,188.9475,188.3957,188.6763,20672.0
2017-01-25 14:15:00,201.81,202.04,201.8,201.99,13436.0,188.7324,188.9475,188.723,188.9007,13436.0
2017-01-25 14:20:00,202.05,202.6,201.89,202.33,18665.0,188.9568,189.4712,188.8072,189.2187,18665.0
2017-01-25 14:25:00,202.32,202.53,202.16,202.53,7661.0,189.2093,189.4057,189.0597,189.4057,7661.0
2017-01-25 14:30:00,202.42,202.5,202.32,202.41,10969.0,189.3029,189.3777,189.2093,189.2935,10969.0
2017-01-25 14:35:00,202.44,202.49,202.31,202.44,9800.0,189.3216,189.3683,189.2,189.3216,9800.0
2017-01-25 14:40:00,202.43,202.73,202.42,202.73,5701.0,189.3122,189.5928,189.3029,189.5928,5701.0
2017-01-25 14:45:00,202.6,202.72,202.57,202.59,4700.0,189.4712,189.5834,189.4431,189.4618,4700.0
2017-01-25 14:50:00,202.59,202.74,202.5,202.59,7902.0,189.4618,189.6021,189.3777,189.4618,7902.0
2017-01-25 14:55:00,202.59,202.59,202.35,202.48,5644.0,189.4618,189.4618,189.2374,189.359,5644.0
2017-01-25 15:00:00,202.34,202.43,201.88,201.9,29302.0,189.228,189.3122,188.7979,188.8166,29302.0
2017-01-25 15:05:00,201.8,201.84,200.96,200.96,39120.0,188.723,188.7604,187.9375,187.9375,39120.0
2017-01-25 15:10:00,201.06,201.22,200.88,201.11,21860.0,188.031,188.1806,187.8627,188.0778,21860.0
2017-01-25 15:15:00,201.08,201.3,200.91,201.28,10706.0,188.0497,188.2554,187.8907,188.2367,10706.0
2017-01-25 15:20:00,201.06,201.28,200.94,201.0,19235.0,188.031,188.2367,187.9188,187.9749,19235.0
2017-01-25 15:25:00,201.18,201.19,200.9,200.97,34742.0,188.1432,188.1526,187.8814,187.9468,34742.0
2017-01-25 15:30:00,201.0,201.63,200.99,201.35,11436.0,187.9749,188.5641,187.9655,188.3022,11436.0
2017-01-25 15:35:00,201.35,201.9,201.34,201.8,13721.0,188.3022,188.8166,188.2928,188.723,13721.0
2017-01-25 15:40:00,201.71,201.95,201.37,201.45,22860.0,188.6389,188.8633,188.3209,188.3957,22860.0
2017-01-25 15:45:00,201.52,201.54,201.36,201.37,20134.0,188.4612,188.4799,188.3116,188.3209,20134.0
2017-01-25 15:50:00,201.49,201.81,201.41,201.74,36289.0,188.4331,188.7324,188.3583,188.6669,36289.0
2017-01-25 15:55:00,201.68,201.95,201.43,201.74,36016.0,188.6108,188.8633,188.377,188.6669,36016.0
2017-01-26 09:30:00,202.97,202.97,202.49,202.73,14546.0,189.8172,189.8172,189.3683,189.5928,14546.0
2017-01-26 09:35:00,202.25,202.69,202.01,202.16,2399.0,189.1439,189.5554,188.9194,189.0597,2399.0
2017-01-26 09:40:00,201.92,201.97,201.5,201.62,3649.0,188.8353,188.882,188.4425,188.5547,3649.0
2017-01-26 09:45:00,201.75,201.95,201.11,201.11,5255.0,188.6763,188.8633,188.0778,188.0778,5255.0
2017-01-26 09:50:00,201.13,201.13,200.65,200.85,5105.0,188.0965,188.0965,187.6476,187.8346,5105.0
2017-01-26 09:55:00,200.8,200.98,200.8,200.88,1561.0,187.7878,187.9562,187.7878,187.8627,1561.0
2017-01-26 10:00:00,200.88,200.88,200.47,200.52,7173.0,187.8627,187.8627,187.4792,187.526,7173.0
2017-01-26 10:05:00,200.58,200.6,200.25,200.5,10162.0,187.5821,187.6008,187.2735,187.5073,10162.0
2017-01-26 10:10:00,200.5,200.75,200.25,200.45,6789.0,187.5073,187.7411,187.2735,187.4605,6789.0
2017-01-26 10:15:00,200.47,200.54,200.13,200.2,13321.0,187.4792,187.5447,187.1613,187.2267,13321.0
2017-01-26 10:20:00,200.24,200.41,200.03,200.16,4599.0,187.2641,187.4231,187.0677,187.1893,4599.0
2017-01-26 10:25:00,200.17,200.31,200.1,200.22,23592.0,187.1987,187.3296,187.1332,187.2454,23592.0
2017-01-26 10:30:00,200.34,200.47,200.21,200.43,5310.0,187.3576,187.4792,187.2361,187.4418,5310.0
2017-01-26 10:35:00,200.2,200.51,200.18,200.48,4642.0,187.2267,187.5166,187.208,187.4886,4642.0
2017-01-26 10:40:00,200.32,200.56,200.25,200.56,7532.0,187.3389,187.5634,187.2735,187.5634,7532.0
2017-01-26 10:45:00,200.54,200.8,200.39,200.5,9588.0,187.5447,187.7878,187.4044,187.5073,9588.0
2017-01-26 10:50:00,200.58,200.61,200.32,200.55,5482.0,187.5821,187.6102,187.3389,187.554,5482.0
2017-01-26 10:55:00,200.55,200.65,200.42,200.57,3786.0,187.554,187.6476,187.4325,187.5727,3786.0
2017-01-26 11:00:00,200.56,200.82,200.53,200.62,4865.0,187.5634,187.8065,187.5353,187.6195,4865.0
2017-01-26 11:05:00,200.61,200.66,200.42,200.54,6950.0,187.6102,187.6569,187.4325,187.5447,6950.0
2017-01-26 11:10:00,200.77,200.77,200.6,200.7,2505.0,187.7598,187.7598,187.6008,187.6943,2505.0
2017-01-26 11:15:00,200.67,200.78,200.63,200.67,4100.0,187.6663,187.7691,187.6289,187.6663,4100.0
2017-01-26 11:20:00,200.7,200.95,200.7,200.82,3900.0,187.6943,187.9281,187.6943,187.8065,3900.0
2017-01-26 11:25:00,200.93,200.95,200.78,200.78,3600.0,187.9094,187.9281,187.7691,187.7691,3600.0
2017-01-26 11:30:00,200.76,200.76,200.51,200.62,10821.0,187.7504,187.7504,187.5166,187.6195,10821.0
2017-01-26 11:35:00,200.61,200.61,200.3,200.3,1100.0,187.6102,187.6102,187.3202,187.3202,1100.0
2017-01-26 11:40:00,200.37,200.57,200.24,200.5,2974.0,187.3857,187.5727,187.2641,187.5073,2974.0
2017-01-26 11:45:00,200.19,200.49,200.19,200.45,936.0,187.2174,187.4979,187.2174,187.4605,936.0
2017-01-26 11:50:00,200.3,200.41,200.18,200.27,4051.0,187.3202,187.4231,187.208,187.2922,4051.0
2017-01-26 11:55:00,200.4,200.4,200.2,200.2,1123.0,187.4138,187.4138,187.2267,187.2267,1123.0
2017-01-26 12:00:00,200.19,200.5,200.18,200.37,4950.0,187.2174,187.5073,187.208,187.3857,4950.0
2017-01-26 12:05:00,200.45,200.62,200.39,200.58,4000.0,187.4605,187.6195,187.4044,187.5821,4000.0
2017-01-26 12:10:00,200.54,200.54,200.25,200.39,3565.0,187.5447,187.5447,187.2735,187.4044,3565.0
2017-01-26 12:15:00,200.38,200.38,200.26,200.35,600.0,187.3951,187.3951,187.2828,187.367,600.0
2017-01-26 12:20:00,200.36,200.38,200.26,200.26,1100.0,187.3764,187.3951,187.2828,187.2828,1100.0
2017-01-26 12:25:00,200.35,200.38,200.2,200.23,2544.0,187.367,187.3951,187.2267,187.2548,2544.0
2017-01-26 12:30:00,200.19,200.47,200.19,200.46,1920.0,187.2174,187.4792,187.2174,187.4699,1920.0
2017-01-26 12:35:00,200.4,200.47,200.4,200.41,400.0,187.4138,187.4792,187.4138,187.4231,400.0
2017-01-26 12:40:00,200.48,200.61,200.39,200.46,4900.0,187.4886,187.6102,187.4044,187.4699,4900.0
2017-01-26 12:45:00,200.41,200.46,200.39,200.39,900.0,187.4231,187.4699,187.4044,187.4044,900.0
2017-01-26 12:50:00,200.47,200.54,200.41,200.49,3000.0,187.4792,187.5447,187.4231,187.4979,3000.0
2017-01-26 12:55:00,200.5,200.54,200.37,200.37,2800.0,187.5073,187.5447,187.3857,187.3857,2800.0
2017-01-26 13:00:00,200.41,200.46,200.39,200.46,1000.0,187.4231,187.4699,187.4044,187.4699,1000.0
2017-01-26 13:05:00,200.46,200.5,200.36,200.5,3545.0,187.4699,187.5073,187.3764,187.5073,3545.0
2017-01-26 13:10:00,200.53,200.53,200.4,200.48,1200.0,187.5353,187.5353,187.4138,187.4886,1200.0
2017-01-26 13:15:00,200.5,200.6,200.45,200.45,1652.0,187.5073,187.6008,187.4605,187.4605,1652.0
2017-01-26 13:20:00,200.55,200.57,200.47,200.47,861.0,187.554,187.5727,187.4792,187.4792,861.0
2017-01-26 13:25:00,200.55,200.69,200.53,200.65,3200.0,187.554,187.685,187.5353,187.6476,3200.0
2017-01-26 13:30:00,200.58,200.58,200.45,200.48,4154.0,187.5821,187.5821,187.4605,187.4886,4154.0
2017-01-26 13:35:00,200.49,200.5,200.29,200.36,2904.0,187.4979,187.5073,187.3109,187.3764,2904.0
2017-01-26 13:40:00,200.36,200.36,200.36,200.36,0.0,187.3764,187.3764,187.3764,187.3764,0.0
2017-01-26 13:45:00,200.41,200.45,200.35,200.43,1000.0,187.4231,187.4605,187.367,187.4418,1000.0
2017-01-26 13:50:00,200.48,200.55,200.46,200.49,3583.0,187.4886,187.554,187.4699,187.4979,3583.0
2017-01-26 13:55:00,200.48,200.62,200.46,200.57,6916.0,187.4886,187.6195,187.4699,187.5727,6916.0
2017-01-26 14:00:00,200.56,200.57,200.38,200.38,7090.0,187.5634,187.5727,187.3951,187.3951,7090.0
2017-01-26 14:05:00,200.36,200.4,200.26,200.39,4630.0,187.3764,187.4138,187.2828,187.4044,4630.0
2017-01-26 14:10:00,200.25,200.32,200.2,200.27,4551.0,187.2735,187.3389,187.2267,187.2922,4551.0
2017-01-26 14:15:00,200.25,200.37,200.22,200.25,2478.0,187.2735,187.3857,187.2454,187.2735,2478.0
2017-01-26 14:20:00,200.25,200.32,200.0,200.04,8878.0,187.2735,187.3389,187.0397,187.0771,8878.0
2017-01-26 14:25:00,200.09,200.09,200.0,200.06,5582.0,187.1238,187.1238,187.0397,187.0958,5582.0
2017-01-26 14:30:00,200.0,200.1,199.98,200.1,6081.0,187.0397,187.1332,187.021,187.1332,6081.0
2017-01-26 14:35:00,200.08,200.12,199.99,200.09,9824.0,187.1145,187.1519,187.0303,187.1238,9824.0
2017-01-26 14:40:00,200.12,200.28,200.12,200.17,1400.0,187.1519,187.3015,187.1519,187.1987,1400.0
2017-01-26 14:45:00,200.19,200.33,200.18,200.33,700.0,187.2174,187.3483,187.208,187.3483,700.0
2017-01-26 14:50:00,200.34,200.46,200.29,200.45,2998.0,187.3576,187.4699,187.3109,187.4605,2998.0
2017-01-26 14:55:00,200.45,200.47,200.14,200.14,18805.0,187.4605,187.4792,187.1706,187.1706,18805.0
2017-01-26 15:00:00,200.28,200.3,200.1,200.18,8968.0,187.3015,187.3202,187.1332,187.208,8968.0
2017-01-26 15:05:00,200.22,200.31,200.15,200.17,2600.0,187.2454,187.3296,187.18,187.1987,2600.0
2017-01-26 15:10:00,200.19,200.2,200.0,200.0,2666.0,187.2174,187.2267,187.0397,187.0397,2666.0
2017-01-26 15:15:00,200.0,200.05,199.93,200.0,8172.0,187.0397,187.0864,186.9742,187.0397,8172.0
2017-01-26 15:20:00,200.0,200.21,199.98,200.21,3673.0,187.0397,187.2361,187.021,187.2361,3673.0
2017-01-26 15:25:00,200.17,200.28,199.99,199.99,8445.0,187.1987,187.3015,187.0303,187.0303,8445.0
2017-01-26 15:30:00,200.0,200.1,199.97,200.0,61025.0,187.0397,187.1332,187.0116,187.0397,61025.0
2017-01-26 15:35:00,200.0,200.09,199.94,200.05,4151.0,187.0397,187.1238,186.9836,187.0864,4151.0
2017-01-26 15:40:00,200.03,200.08,199.73,199.88,20450.0,187.0677,187.1145,186.7872,186.9275,20450.0
2017-01-26 15:45:00,199.72,199.88,199.67,199.76,29454.0,186.7778,186.9275,186.7311,186.8152,29454.0
2017-01-26 15:50:00,199.74,199.93,199.71,199.72,32041.0,186.7965,186.9742,186.7685,186.7778,32041.0
2017-01-26 15:55:00,199.66,200.14,199.63,200.12,45768.0,186.7217,187.1706,186.6937,187.1519,45768.0
2017-01-27 09:30:00,201.77,202.26,201.22,201.23,36072.0,188.695,189.1532,188.1806,188.19,36072.0
2017-01-27 09:35:00,201.18,201.43,200.71,201.21,56067.0,188.1432,188.377,187.7037,188.1713,56067.0
2017-01-27 09:40:00,201.24,201.53,200.95,201.0,34532.0,188.1993,188.4705,187.9281,187.9749,34532.0
2017-01-27 09:45:00,200.88,200.88,200.17,200.34,39350.0,187.8627,187.8627,187.1987,187.3576,39350.0
2017-01-27 09:50:00,200.33,200.44,199.92,200.14,17345.0,187.3483,187.4512,186.9649,187.1706,17345.0
2017-01-27 09:55:00,200.0,200.34,199.97,200.15,9500.0,187.0397,187.3576,187.0116,187.18,9500.0
2017-01-27 10:00:00,200.26,200.34,200.11,200.18,5271.0,187.2828,187.3576,187.1426,187.208,5271.0
2017-01-27 10:05:00,200.26,200.28,199.96,200.08,12658.0,187.2828,187.3015,187.0023,187.1145,12658.0
2017-01-27 10:10:00,200.02,200.23,199.68,199.78,29880.0,187.0584,187.2548,186.7404,186.8339,29880.0
2017-01-27 10:15:00,199.63,199.63,199.08,199.2,10699.0,186.6937,186.6937,186.1793,186.2915,10699.0
2017-01-27 10:20:00,199.25,199.68,199.25,199.68,3515.0,186.3383,186.7404,186.3383,186.7404,3515.0
2017-01-27 10:25:00,199.67,199.9,199.66,199.75,29285.0,186.7311,186.9462,186.7217,186.8059,29285.0
2017-01-27 10:30:00,199.72,199.9,199.69,199.86,40131.0,186.7778,186.9462,186.7498,186.9088,40131.0
2017-01-27 10:35:00,199.87,199.93,199.76,199.82,33834.0,186.9181,186.9742,186.8152,186.8713,33834.0
2017-01-27 10:40:00,199.81,200.0,199.74,199.84,31433.0,186.862,187.0397,186.7965,186.89,31433.0
2017-01-27 10:45:00,199.82,200.11,199.8,200.07,20763.0,186.8713,187.1426,186.8526,187.1051,20763.0
2017-01-27 10:50:00,200.07,200.64,199.98,200.47,13927.0,187.1051,187.6382,187.021,187.4792,13927.0
2017-01-27 10:55:00,200.61,200.86,200.54,200.74,7400.0,187.6102,187.844,187.5447,187.7317,7400.0
2017-01-27 11:00:00,200.75,200.93,200.67,200.93,12938.0,187.7411,187.9094,187.6663,187.9094,12938.0
2017-01-27 11:05:00,201.0,201.24,200.98,201.16,8293.0,187.9749,188.1993,187.9562,188.1245,8293.0
2017-01-27 11:10:00,201.09,201.27,201.0,201.23,9539.0,188.059,188.2274,187.9749,188.19,9539.0
2017-01-27 11:15:00,201.15,201.31,201.06,201.1,2790.0,188.1152,188.2648,188.031,188.0684,2790.0
2017-01-27 11:20:00,201.1,201.18,200.88,200.98,19021.0,188.0684,188.1432,187.8627,187.9562,19021.0
2017-01-27 11:25:00,201.0,201.14,200.98,201.06,6268.0,187.9749,188.1058,187.9562,188.031,6268.0
2017-01-27 11:30:00,201.02,201.16,200.97,201.0,8031.0,187.9936,188.1245,187.9468,187.9749,8031.0
2017-01-27 11:35:00,200.98,201.02,200.83,200.89,7100.0,187.9562,187.9936,187.8159,187.872,7100.0
2017-01-27 11:40:00,200.96,201.02,200.96,200.99,2000.0,187.9375,187.9936,187.9375,187.9655,2000.0
2017-01-27 11:45:00,200.95,200.95,200.59,200.81,2200.0,187.9281,187.9281,187.5914,187.7972,2200.0
2017-01-27 11:50:00,200.76,200.96,200.75,200.75,1300.0,187.7504,187.9375,187.7411,187.7411,1300.0
2017-01-27 11:55:00,200.82,200.82,200.15,200.15,14170.0,187.8065,187.8065,187.18,187.18,14170.0
2017-01-27 12:00:00,200.19,200.32,200.0,200.25,5800.0,187.2174,187.3389,187.0397,187.2735,5800.0
2017-01-27 12:05:00,200.36,200.76,200.25,200.76,22300.0,187.3764,187.7504,187.2735,187.7504,22300.0
2017-01-27 12:10:00,200.74,201.01,200.62,201.01,4051.0,187.7317,187.9842,187.6195,187.9842,4051.0
2017-01-27 12:15:00,201.04,201.22,201.04,201.13,7660.0,188.0123,188.1806,188.0123,188.0965,7660.0
2017-01-27 12:20:00,201.05,201.14,200.85,201.06,4400.0,188.0216,188.1058,187.8346,188.031,4400.0
2017-01-27 12:25:00,201.03,201.22,201.03,201.21,2806.0,188.0029,188.1806,188.0029,188.1713,2806.0
2017-01-27 12:30:00,201.23,201.25,201.11,201.18,4754.0,188.19,188.2087,188.0778,188.1432,4754.0
2017-01-27 12:35:00,201.16,201.2,201.09,201.16,6300.0,188.1245,188.1619,188.059,188.1245,6300.0
2017-01-27 12:40:00,201.13,201.27,201.12,201.25,13670.0,188.0965,188.2274,188.0871,188.2087,13670.0
2017-01-27 12:45:00,201.29,201.43,201.26,201.36,2300.0,188.2461,188.377,188.218,188.3116,2300.0
2017-01-27 12:50:00,201.36,201.66,201.31,201.6,15316.0,188.3116,188.5921,188.2648,188.536,15316.0
2017-01-27 12:55:00,201.64,201.96,201.56,201.56,40572.0,188.5734,188.8727,188.4986,188.4986,40572.0
2017-01-27 13:00:00,201.48,201.58,201.35,201.37,25399.0,188.4238,188.5173,188.3022,188.3209,25399.0
2017-01-27 13:05:00,201.36,201.45,200.98,201.06,24100.0,188.3116,188.3957,187.9562,188.031,24100.0
2017-01-27 13:10:00,201.13,201.24,200.99,201.2,9600.0,188.0965,188.1993,187.9655,188.1619,9600.0
2017-01-27 13:15:00,201.26,201.26,201.1,201.24,14489.0,188.218,188.218,188.0684,188.1993,14489.0
2017-01-27 13:20:00,201.2,201.39,201.18,201.3,1700.0,188.1619,188.3396,188.1432,188.2554,1700.0
2017-01-27 13:25:00,201.21,201.31,201.07,201.17,5339.0,188.1713,188.2648,188.0403,188.1339,5339.0
2017-01-27 13:30:00,201.15,201.22,201.14,201.22,1501.0,188.1152,188.1806,188.1058,188.1806,1501.0
2017-01-27 13:35:00,201.29,201.36,201.28,201.3,1800.0,188.2461,188.3116,188.2367,188.2554,1800.0
2017-01-27 13:40:00,201.28,201.41,201.28,201.29,2950.0,188.2367,188.3583,188.2367,188.2461,2950.0
2017-01-27 13:45:00,201.34,201.49,201.29,201.35,2727.0,188.2928,188.4331,188.2461,188.3022,2727.0
2017-01-27 13:50:00,201.48,201.7,201.42,201.7,3700.0,188.4238,188.6295,188.3677,188.6295,3700.0
2017-01-27 13:55:00,201.64,201.68,201.5,201.63,4517.0,188.5734,188.6108,188.4425,188.5641,4517.0
2017-01-27 14:00:00,201.49,201.49,201.11,201.11,9036.0,188.4331,188.4331,188.0778,188.0778,9036.0
2017-01-27 14:05:00,201.09,201.16,200.78,200.83,9024.0,188.059,188.1245,187.7691,187.8159,9024.0
2017-01-27 14:10:00,200.95,200.97,200.68,200.7,2200.0,187.9281,187.9468,187.6756,187.6943,2200.0
2017-01-27 14:15:00,200.69,200.88,200.68,200.88,2300.0,187.685,187.8627,187.6756,187.8627,2300.0
2017-01-27 14:20:00,200.88,201.12,200.84,201.0,7648.0,187.8627,188.0871,187.8252,187.9749,7648.0
2017-01-27 14:25:00,201.06,201.36,201.0,201.19,9905.0,188.031,188.3116,187.9749,188.1526,9905.0
2017-01-27 14:30:00,201.36,201.36,201.08,201.08,3200.0,188.3116,188.3116,188.0497,188.0497,3200.0
2017-01-27 14:35:00,201.17,201.54,201.17,201.54,6000.0,188.1339,188.4799,188.1339,188.4799,6000.0
2017-01-27 14:40:00,201.38,201.73,201.37,201.58,8322.0,188.3303,188.6576,188.3209,188.5173,8322.0
2017-01-27 14:45:00,201.61,201.79,201.49,201.51,12654.0,188.5454,188.7137,188.4331,188.4518,12654.0
2017-01-27 14:50:00,201.51,201.67,201.47,201.53,7818.0,188.4518,188.6015,188.4144,188.4705,7818.0
2017-01-27 14:55:00,201.55,201.59,201.4,201.56,7884.0,188.4892,188.5266,188.349,188.4986,7884.0
2017-01-27 15:00:00,201.56,201.56,201.34,201.43,7639.0,188.4986,188.4986,188.2928,188.377,7639.0
2017-01-27 15:05:00,201.41,201.64,201.38,201.45,10266.0,188.3583,188.5734,188.3303,188.3957,10266.0
2017-01-27 15:10:00,201.49,201.66,201.46,201.55,16281.0,188.4331,188.5921,188.4051,188.4892,16281.0
2017-01-27 15:15:00,201.59,201.69,201.38,201.43,11331.0,188.5266,188.6202,188.3303,188.377,11331.0
2017-01-27 15:20:00,201.46,201.46,201.18,201.41,7105.0,188.4051,188.4051,188.1432,188.3583,7105.0
2017-01-27 15:25:00,201.41,201.51,201.37,201.41,25728.0,188.3583,188.4518,188.3209,188.3583,25728.0
2017-01-27 15:30:00,201.4,201.64,201.4,201.57,19883.0,188.349,188.5734,188.349,188.5079,19883.0
2017-01-27 15:35:00,201.59,201.75,201.57,201.72,18949.0,188.5266,188.6763,188.5079,188.6482,18949.0
2017-01-27 15:40:00,201.71,201.75,201.56,201.65,37857.0,188.6389,188.6763,188.4986,188.5828,37857.0
2017-01-27 15:45:00,201.58,201.96,201.58,201.84,21393.0,188.5173,188.8727,188.5173,188.7604,21393.0
2017-01-27 15:50:00,201.84,201.94,201.61,201.64,26513.0,188.7604,188.854,188.5454,188.5734,26513.0
2017-01-27 15:55:00,201.67,201.76,201.44,201.54,56116.0,188.6015,188.6856,188.3864,188.4799,56116.0
2017-01-30 09:30:00,202.95,202.95,199.52,199.61,21423.0,189.7985,189.7985,186.5908,186.675,21423.0
2017-01-30 09:35:00,199.78,200.0,199.24,199.6,17304.0,186.8339,187.0397,186.3289,186.6656,17304.0
2017-01-30 09:40:00,199.67,199.97,198.76,198.84,55549.0,186.7311,187.0116,185.88,185.9549,55549.0
2017-01-30 09:45:00,198.69,199.66,198.49,199.29,20992.0,185.8146,186.7217,185.6275,186.3757,20992.0
2017-01-30 09:50:00,199.27,199.51,198.75,199.04,32134.0,186.357,186.5814,185.8707,186.1419,32134.0
2017-01-30 09:55:00,199.04,199.32,198.77,199.15,10232.0,186.1419,186.4037,185.8894,186.2448,10232.0
2017-01-30 10:00:00,198.95,199.25,198.86,199.16,17710.0,186.0577,186.3383,185.9736,186.2541,17710.0
2017-01-30 10:05:00,199.13,199.22,198.9,199.03,18203.0,186.2261,186.3102,186.011,186.1325,18203.0
2017-01-30 10:10:00,199.01,199.01,198.17,198.42,25550.0,186.1138,186.1138,185.3283,185.5621,25550.0
2017-01-30 10:15:00,198.42,198.88,198.21,198.82,12342.0,185.5621,185.9923,185.3657,185.9361,12342.0
2017-01-30 10:20:00,198.97,199.13,198.72,198.97,5790.0,186.0764,186.2261,185.8426,186.0764,5790.0
2017-01-30 10:25:00,198.97,199.1,198.9,198.99,3200.0,186.0764,186.198,186.011,186.0951,3200.0
2017-01-30 10:30:00,199.01,199.28,198.93,199.11,7570.0,186.1138,186.3663,186.039,186.2074,7570.0
2017-01-30 10:35:00,199.13,199.22,198.97,199.1,12302.0,186.2261,186.3102,186.0764,186.198,12302.0
2017-01-30 10:40:00,199.1,199.27,199.07,199.11,15673.0,186.198,186.357,186.1699,186.2074,15673.0
2017-01-30 10:45:00,199.15,199.16,198.74,198.89,7629.0,186.2448,186.2541,185.8613,186.0016,7629.0
2017-01-30 10:50:00,198.89,199.04,198.79,199.0,5799.0,186.0016,186.1419,185.9081,186.1045,5799.0
2017-01-30 10:55:00,198.88,199.12,198.86,198.98,7000.0,185.9923,186.2167,185.9736,186.0858,7000.0
2017-01-30 11:00:00,198.83,199.14,198.75,198.96,9313.0,185.9455,186.2354,185.8707,186.0671,9313.0
2017-01-30 11:05:00,198.91,199.13,198.66,198.75,18664.0,186.0203,186.2261,185.7865,185.8707,18664.0
2017-01-30 11:10:00,198.81,199.13,198.61,199.0,23375.0,185.9268,186.2261,185.7398,186.1045,23375.0
2017-01-30 11:15:00,199.0,199.11,198.91,198.97,8231.0,186.1045,186.2074,186.0203,186.0764,8231.0
2017-01-30 11:20:00,199.02,199.02,198.85,198.96,6800.0,186.1232,186.1232,185.9642,186.0671,6800.0
2017-01-30 11:25:00,198.91,199.18,198.9,199.09,12481.0,186.0203,186.2728,186.011,186.1887,12481.0
2017-01-30 11:30:00,199.0,199.23,198.99,199.09,9313.0,186.1045,186.3196,186.0951,186.1887,9313.0
2017-01-30 11:35:00,199.12,199.74,199.08,199.68,9610.0,186.2167,186.7965,186.1793,186.7404,9610.0
2017-01-30 11:40:00,199.66,200.0,199.66,199.99,11410.0,186.7217,187.0397,186.7217,187.0303,11410.0
2017-01-30 11:45:00,199.9,200.0,199.15,199.28,36306.0,186.9462,187.0397,186.2448,186.3663,36306.0
2017-01-30 11:50:00,199.15,199.17,198.69,198.75,22237.0,186.2448,186.2635,185.8146,185.8707,22237.0
2017-01-30 11:55:00,198.82,199.23,198.72,199.23,17195.0,185.9361,186.3196,185.8426,186.3196,17195.0
2017-01-30 12:00:00,199.08,199.27,198.92,199.03,17942.0,186.1793,186.357,186.0297,186.1325,17942.0
2017-01-30 12:05:00,198.93,198.96,198.81,198.93,3387.0,186.039,186.0671,185.9268,186.039,3387.0
2017-01-30 12:10:00,198.93,199.0,198.74,198.81,7628.0,186.039,186.1045,185.8613,185.9268,7628.0
2017-01-30 12:15:00,198.7,198.87,198.7,198.87,3795.0,185.8239,185.9829,185.8239,185.9829,3795.0
2017-01-30 12:20:00,198.93,198.97,198.63,198.79,6249.0,186.039,186.0764,185.7585,185.9081,6249.0
2017-01-30 12:25:00,198.79,198.85,198.69,198.8,2396.0,185.9081,185.9642,185.8146,185.9174,2396.0
2017-01-30 12:30:00,198.77,198.81,198.36,198.36,4215.0,185.8894,185.9268,185.506,185.506,4215.0
2017-01-30 12:35:00,198.32,198.53,198.32,198.52,4900.0,185.4685,185.6649,185.4685,185.6556,4900.0
2017-01-30 12:40:00,198.52,198.56,198.26,198.44,5757.0,185.6556,185.693,185.4124,185.5808,5757.0
2017-01-30 12:45:00,198.43,198.5,198.29,198.47,3700.0,185.5714,185.6369,185.4405,185.6088,3700.0
2017-01-30 12:50:00,198.39,198.48,198.2,198.44,8596.0,185.534,185.6182,185.3563,185.5808,8596.0
2017-01-30 12:55:00,198.45,198.56,198.4,198.56,7225.0,185.5901,185.693,185.5434,185.693,7225.0
2017-01-30 13:00:00,198.54,198.82,198.43,198.82,16011.0,185.6743,185.9361,185.5714,185.9361,16011.0
2017-01-30 13:05:00,198.87,198.99,198.86,198.88,1145.0,185.9829,186.0951,185.9736,185.9923,1145.0
2017-01-30 13:10:00,198.88,198.98,198.73,198.77,6723.0,185.9923,186.0858,185.852,185.8894,6723.0
2017-01-30 13:15:00,198.74,198.77,198.64,198.64,4377.0,185.8613,185.8894,185.7678,185.7678,4377.0
2017-01-30 13:20:00,198.68,198.76,198.5,198.73,8021.0,185.8052,185.88,185.6369,185.852,8021.0
2017-01-30 13:25:00,198.75,198.84,198.62,198.66,10582.0,185.8707,185.9549,185.7491,185.7865,10582.0
2017-01-30 13:30:00,198.56,198.7,198.55,198.56,5735.0,185.693,185.8239,185.6836,185.693,5735.0
2017-01-30 13:35:00,198.53,198.7,198.51,198.7,10458.0,185.6649,185.8239,185.6462,185.8239,10458.0
2017-01-30 13:40:00,198.62,198.71,198.54,198.56,5400.0,185.7491,185.8333,185.6743,185.693,5400.0
2017-01-30 13:45:00,198.65,198.65,198.51,198.52,4454.0,185.7772,185.7772,185.6462,185.6556,4454.0
2017-01-30 13:50:00,198.53,198.67,198.53,198.64,13561.0,185.6649,185.7959,185.6649,185.7678,13561.0
2017-01-30 13:55:00,198.65,198.89,198.39,198.85,25066.0,185.7772,186.0016,185.534,185.9642,25066.0
2017-01-30 14:00:00,198.82,199.05,198.73,198.96,20044.0,185.9361,186.1512,185.852,186.0671,20044.0
2017-01-30 14:05:00,198.95,199.02,198.81,198.91,5340.0,186.0577,186.1232,185.9268,186.0203,5340.0
2017-01-30 14:10:00,198.83,198.97,198.83,198.96,5978.0,185.9455,186.0764,185.9455,186.0671,5978.0
2017-01-30 14:15:00,198.94,199.47,198.92,199.3,14897.0,186.0484,186.544,186.0297,186.385,14897.0
2017-01-30 14:20:00,199.29,199.3,198.95,199.09,6720.0,186.3757,186.385,186.0577,186.1887,6720.0
2017-01-30 14:25:00,199.17,199.36,199.09,199.26,3264.0,186.2635,186.4412,186.1887,186.3476,3264.0
2017-01-30 14:30:00,199.24,199.48,199.24,199.48,3315.0,186.3289,186.5534,186.3289,186.5534,3315.0
2017-01-30 14:35:00,199.39,199.74,199.39,199.69,13511.0,186.4692,186.7965,186.4692,186.7498,13511.0
2017-01-30 14:40:00,199.73,199.94,199.65,199.86,8113.0,186.7872,186.9836,186.7124,186.9088,8113.0
2017-01-30 14:45:00,199.86,199.98,199.81,199.93,7500.0,186.9088,187.021,186.862,186.9742,7500.0
2017-01-30 14:50:00,199.92,199.98,199.74,199.77,6579.0,186.9649,187.021,186.7965,186.8246,6579.0
2017-01-30 14:55:00,199.77,199.79,199.5,199.65,11006.0,186.8246,186.8433,186.5721,186.7124,11006.0
2017-01-30 15:00:00,199.67,199.69,199.59,199.6,2100.0,186.7311,186.7498,186.6563,186.6656,2100.0
2017-01-30 15:05:00,199.54,199.58,199.4,199.55,12500.0,186.6095,186.6469,186.4786,186.6188,12500.0
2017-01-30 15:10:00,199.5,199.5,199.27,199.32,4192.0,186.5721,186.5721,186.357,186.4037,4192.0
2017-01-30 15:15:00,199.28,199.37,198.94,199.1,17345.0,186.3663,186.4505,186.0484,186.198,17345.0
2017-01-30 15:20:00,199.1,199.54,199.09,199.54,5927.0,186.198,186.6095,186.1887,186.6095,5927.0
2017-01-30 15:25:00,199.52,199.64,199.45,199.45,14209.0,186.5908,186.703,186.5253,186.5253,14209.0
2017-01-30 15:30:00,199.45,199.82,199.37,199.79,11379.0,186.5253,186.8713,186.4505,186.8433,11379.0
2017-01-30 15:35:00,199.76,199.92,199.63,199.8,11350.0,186.8152,186.9649,186.6937,186.8526,11350.0
2017-01-30 15:40:00,199.84,199.99,199.67,199.75,22529.0,186.89,187.0303,186.7311,186.8059,22529.0
2017-01-30 15:45:00,199.85,199.87,199.67,199.71,21306.0,186.8994,186.9181,186.7311,186.7685,21306.0
2017-01-30 15:50:00,199.7,199.76,199.24,199.24,41871.0,186.7591,186.8152,186.3289,186.3289,41871.0
2017-01-30 15:55:00,199.28,199.5,198.97,199.26,48742.0,186.3663,186.5721,186.0764,186.3476,48742.0
2017-01-31 09:30:00,199.76,201.45,199.37,200.34,27997.0,186.8152,188.3957,186.4505,187.3576,27997.0
2017-01-31 09:35:00,199.86,200.25,199.37,200.01,2800.0,186.9088,187.2735,186.4505,187.049,2800.0
2017-01-31 09:40:00,199.75,200.7,199.75,200.7,8601.0,186.8059,187.6943,186.8059,187.6943,8601.0
2017-01-31 09:45:00,200.3,200.39,199.3,199.92,14799.0,187.3202,187.4044,186.385,186.9649,14799.0
2017-01-31 09:50:00,199.8,199.8,199.35,199.54,12316.0,186.8526,186.8526,186.4318,186.6095,12316.0
2017-01-31 09:55:00,199.5,199.5,198.97,199.18,8331.0,186.5721,186.5721,186.0764,186.2728,8331.0
2017-01-31 10:00:00,199.18,199.32,198.73,198.73,4372.0,186.2728,186.4037,185.852,185.852,4372.0
2017-01-31 10:05:00,198.67,198.83,198.24,198.25,18114.0,185.7959,185.9455,185.3937,185.4031,18114.0
2017-01-31 10:10:00,198.25,198.45,198.0,198.21,13456.0,185.4031,185.5901,185.1693,185.3657,13456.0
2017-01-31 10:15:00,198.16,198.53,198.01,198.42,6866.0,185.3189,185.6649,185.1786,185.5621,6866.0
2017-01-31 10:20:00,198.03,198.74,198.0,198.55,28380.0,185.1973,185.8613,185.1693,185.6836,28380.0
2017-01-31 10:25:00,198.58,198.63,197.7,197.78,11351.0,185.7117,185.7585,184.8887,184.9635,11351.0
2017-01-31 10:30:00,197.7,198.07,197.7,197.94,4200.0,184.8887,185.2347,184.8887,185.1132,4200.0
2017-01-31 10:35:00,197.94,198.27,197.63,198.17,7341.0,185.1132,185.4218,184.8233,185.3283,7341.0
2017-01-31 10:40:00,198.17,198.17,197.94,197.95,4001.0,185.3283,185.3283,185.1132,185.1225,4001.0
2017-01-31 10:45:00,197.95,198.21,197.68,198.21,12412.0,185.1225,185.3657,184.87,185.3657,12412.0
2017-01-31 10:50:00,198.34,198.38,198.0,198.01,4900.0,185.4873,185.5247,185.1693,185.1786,4900.0
2017-01-31 10:55:00,198.01,198.21,198.0,198.13,6000.0,185.1786,185.3657,185.1693,185.2909,6000.0
2017-01-31 11:00:00,198.12,198.28,198.0,198.22,5227.0,185.2815,185.4311,185.1693,185.375,5227.0
2017-01-31 11:05:00,198.22,198.41,198.13,198.26,5600.0,185.375,185.5527,185.2909,185.4124,5600.0
2017-01-31 11:10:00,198.29,198.57,198.29,198.57,7024.0,185.4405,185.7023,185.4405,185.7023,7024.0
2017-01-31 11:15:00,198.56,198.96,198.55,198.85,3854.0,185.693,186.0671,185.6836,185.9642,3854.0
2017-01-31 11:20:00,198.92,199.04,198.77,198.97,5701.0,186.0297,186.1419,185.8894,186.0764,5701.0
2017-01-31 11:25:00,198.84,199.16,198.73,199.12,40471.0,185.9549,186.2541,185.852,186.2167,40471.0
2017-01-31 11:30:00,199.05,199.05,198.77,198.77,2100.0,186.1512,186.1512,185.8894,185.8894,2100.0
2017-01-31 11:35:00,198.82,198.9,198.57,198.82,4017.0,185.9361,186.011,185.7023,185.9361,4017.0
2017-01-31 11:40:00,198.83,199.05,198.8,199.05,2445.0,185.9455,186.1512,185.9174,186.1512,2445.0
2017-01-31 11:45:00,198.96,198.97,198.81,198.9,2150.0,186.0671,186.0764,185.9268,186.011,2150.0
2017-01-31 11:50:00,198.81,199.06,198.8,199.06,1300.0,185.9268,186.1606,185.9174,186.1606,1300.0
2017-01-31 11:55:00,198.9,199.05,198.76,198.85,1700.0,186.011,186.1512,185.88,185.9642,1700.0
2017-01-31 12:00:00,198.92,198.92,198.78,198.79,700.0,186.0297,186.0297,185.8987,185.9081,700.0
2017-01-31 12:05:00,198.88,198.97,198.82,198.91,5623.0,185.9923,186.0764,185.9361,186.0203,5623.0
2017-01-31 12:10:00,198.91,199.27,198.88,199.18,8160.0,186.0203,186.357,185.9923,186.2728,8160.0
2017-01-31 12:15:00,199.17,199.17,198.73,198.87,19448.0,186.2635,186.2635,185.852,185.9829,19448.0
2017-01-31 12:20:00,198.76,198.99,198.72,198.78,18750.0,185.88,186.0951,185.8426,185.8987,18750.0
2017-01-31 12:25:00,199.0,199.12,198.77,199.08,12917.0,186.1045,186.2167,185.8894,186.1793,12917.0
2017-01-31 12:30:00,198.89,198.98,198.83,198.95,1600.0,186.0016,186.0858,185.9455,186.0577,1600.0
2017-01-31 12:35:00,199.09,199.1,199.03,199.03,700.0,186.1887,186.198,186.1325,186.1325,700.0
2017-01-31 12:40:00,199.05,199.07,198.84,198.89,11063.0,186.1512,186.1699,185.9549,186.0016,11063.0
2017-01-31 12:45:00,198.88,199.11,198.51,198.59,11400.0,185.9923,186.2074,185.6462,185.7211,11400.0
2017-01-31 12:50:00,198.66,198.91,198.59,198.71,5100.0,185.7865,186.0203,185.7211,185.8333,5100.0
2017-01-31 12:55:00,198.72,198.84,198.68,198.74,600.0,185.8426,185.9549,185.8052,185.8613,600.0
2017-01-31 13:00:00,198.77,198.84,198.58,198.64,3422.0,185.8894,185.9549,185.7117,185.7678,3422.0
2017-01-31 13:05:00,198.8,198.84,198.58,198.58,11318.0,185.9174,185.9549,185.7117,185.7117,11318.0
2017-01-31 13:10:00,198.69,198.8,198.22,198.52,5428.0,185.8146,185.9174,185.375,185.6556,5428.0
2017-01-31 13:15:00,198.56,198.57,198.07,198.1,1851.0,185.693,185.7023,185.2347,185.2628,1851.0
2017-01-31 13:20:00,198.12,198.31,198.1,198.31,4400.0,185.2815,185.4592,185.2628,185.4592,4400.0
2017-01-31 13:25:00,198.37,198.37,198.06,198.18,2770.0,185.5153,185.5153,185.2254,185.3376,2770.0
2017-01-31 13:30:00,198.19,198.19,198.05,198.05,400.0,185.347,185.347,185.216,185.216,400.0
2017-01-31 13:35:00,198.16,198.16,197.72,197.95,5858.0,185.3189,185.3189,184.9074,185.1225,5858.0
2017-01-31 13:40:00,197.84,198.01,197.83,198.01,2900.0,185.0197,185.1786,185.0103,185.1786,2900.0
2017-01-31 13:45:00,198.01,198.35,198.01,198.35,6100.0,185.1786,185.4966,185.1786,185.4966,6100.0
2017-01-31 13:50:00,198.26,198.51,198.26,198.45,4497.0,185.4124,185.6462,185.4124,185.5901,4497.0
2017-01-31 13:55:00,198.54,198.55,198.29,198.29,2341.0,185.6743,185.6836,185.4405,185.4405,2341.0
2017-01-31 14:00:00,198.22,198.31,198.07,198.13,9695.0,185.375,185.4592,185.2347,185.2909,9695.0
2017-01-31 14:05:00,198.07,198.14,198.0,198.11,3100.0,185.2347,185.3002,185.1693,185.2722,3100.0
2017-01-31 14:10:00,198.09,198.18,198.03,198.03,4000.0,185.2535,185.3376,185.1973,185.1973,4000.0
2017-01-31 14:15:00,198.06,198.23,198.06,198.23,4916.0,185.2254,185.3844,185.2254,185.3844,4916.0
2017-01-31 14:20:00,198.24,198.4,198.11,198.29,6800.0,185.3937,185.5434,185.2722,185.4405,6800.0
2017-01-31 14:25:00,198.4,198.5,198.4,198.47,1749.0,185.5434,185.6369,185.5434,185.6088,1749.0
2017-01-31 14:30:00,198.55,198.65,198.49,198.49,3725.0,185.6836,185.7772,185.6275,185.6275,3725.0
2017-01-31 14:35:00,198.52,198.55,198.4,198.48,900.0,185.6556,185.6836,185.5434,185.6182,900.0
2017-01-31 14:40:00,198.51,198.51,198.17,198.33,4500.0,185.6462,185.6462,185.3283,185.4779,4500.0
2017-01-31 14:45:00,198.43,198.73,198.35,198.73,2250.0,185.5714,185.852,185.4966,185.852,2250.0
2017-01-31 14:50:00,198.79,198.79,198.59,198.65,1736.0,185.9081,185.9081,185.7211,185.7772,1736.0
2017-01-31 14:55:00,198.57,198.71,198.46,198.6,800.0,185.7023,185.8333,185.5995,185.7304,800.0
2017-01-31 15:00:00,198.68,198.75,198.58,198.62,4703.0,185.8052,185.8707,185.7117,185.7491,4703.0
2017-01-31 15:05:00,198.67,198.75,198.6,198.63,1710.0,185.7959,185.8707,185.7304,185.7585,1710.0
2017-01-31 15:10:00,198.56,198.59,198.34,198.43,2253.0,185.693,185.7211,185.4873,185.5714,2253.0
2017-01-31 15:15:00,198.56,198.86,198.53,198.86,2524.0,185.693,185.9736,185.6649,185.9736,2524.0
2017-01-31 15:20:00,198.86,198.87,198.58,198.73,7271.0,185.9736,185.9829,185.7117,185.852,7271.0
2017-01-31 15:25:00,198.8,198.8,198.47,198.52,6564.0,185.9174,185.9174,185.6088,185.6556,6564.0
2017-01-31 15:30:00,198.58,198.67,198.42,198.66,9879.0,185.7117,185.7959,185.5621,185.7865,9879.0
2017-01-31 15:35:00,198.66,198.69,198.57,198.57,15286.0,185.7865,185.8146,185.7023,185.7023,15286.0
2017-01-31 15:40:00,198.64,198.7,198.38,198.4,17856.0,185.7678,185.8239,185.5247,185.5434,17856.0
2017-01-31 15:45:00,198.47,198.68,198.47,198.6,21903.0,185.6088,185.8052,185.6088,185.7304,21903.0
2017-01-31 15:50:00,198.64,198.66,198.48,198.59,17350.0,185.7678,185.7865,185.6182,185.7211,17350.0
2017-01-31 15:55:00,198.63,198.76,198.27,198.7,53343.0,185.7585,185.88,185.4218,185.8239,53343.0
2017-02-01 09:30:00,198.58,199.79,197.73,199.42,8180.0,185.7117,186.8433,184.9168,186.4973,8180.0
2017-02-01 09:35:00,199.4,199.69,198.67,199.33,8266.0,186.4786,186.7498,185.7959,186.4131,8266.0
2017-02-01 09:40:00,199.3,199.3,198.93,199.27,1314.0,186.385,186.385,186.039,186.357,1314.0
2017-02-01 09:45:00,199.23,199.57,198.96,199.38,21893.0,186.3196,186.6375,186.0671,186.4599,21893.0
2017-02-01 09:50:00,199.52,199.62,198.98,198.98,2050.0,186.5908,186.6843,186.0858,186.0858,2050.0
2017-02-01 09:55:00,198.92,199.19,198.92,199.08,1800.0,186.0297,186.2822,186.0297,186.1793,1800.0
2017-02-01 10:00:00,199.07,199.3,198.75,198.75,15476.0,186.1699,186.385,185.8707,185.8707,15476.0
2017-02-01 10:05:00,198.59,198.96,198.32,198.5,10210.0,185.7211,186.0671,185.4685,185.6369,10210.0
2017-02-01 10:10:00,198.49,198.78,198.36,198.47,14447.0,185.6275,185.8987,185.506,185.6088,14447.0
2017-02-01 10:15:00,198.46,198.76,198.32,198.68,18523.0,185.5995,185.88,185.4685,185.8052,18523.0
2017-02-01 10:20:00,198.76,198.87,198.34,198.5,3156.0,185.88,185.9829,185.4873,185.6369,3156.0
2017-02-01 10:25:00,198.56,198.56,198.23,198.23,700.0,185.693,185.693,185.3844,185.3844,700.0
2017-02-01 10:30:00,198.53,198.9,198.37,198.7,11500.0,185.6649,186.011,185.5153,185.8239,11500.0
2017-02-01 10:35:00,198.9,198.98,198.65,198.81,13916.0,186.011,186.0858,185.7772,185.9268,13916.0
2017-02-01 10:40:00,198.84,199.02,198.79,198.95,6328.0,185.9549,186.1232,185.9081,186.0577,6328.0
2017-02-01 10:45:00,198.88,199.12,198.82,199.08,18040.0,185.9923,186.2167,185.9361,186.1793,18040.0
2017-02-01 10:50:00,199.05,199.08,198.57,198.69,20595.0,186.1512,186.1793,185.7023,185.8146,20595.0
2017-02-01 10:55:00,198.69,198.81,198.53,198.63,9900.0,185.8146,185.9268,185.6649,185.7585,9900.0
2017-02-01 11:00:00,198.65,198.85,198.6,198.69,21004.0,185.7772,185.9642,185.7304,185.8146,21004.0
2017-02-01 11:05:00,198.71,198.8,198.59,198.66,9603.0,185.8333,185.9174,185.7211,185.7865,9603.0
2017-02-01 11:10:00,198.62,199.26,198.56,199.08,20301.0,185.7491,186.3476,185.693,186.1793,20301.0
2017-02-01 11:15:00,199.0,199.0,198.75,198.86,15917.0,186.1045,186.1045,185.8707,185.9736,15917.0
2017-02-01 11:20:00,198.91,199.06,198.73,198.92,18604.0,186.0203,186.1606,185.852,186.0297,18604.0
2017-02-01 11:25:00,198.89,198.96,198.76,198.91,10945.0,186.0016,186.0671,185.88,186.0203,10945.0
2017-02-01 11:30:00,198.91,198.95,198.82,198.91,7704.0,186.0203,186.0577,185.9361,186.0203,7704.0
2017-02-01 11:35:00,198.92,198.96,198.67,198.88,45472.0,186.0297,186.0671,185.7959,185.9923,45472.0
2017-02-01 11:40:00,198.85,199.74,198.72,199.71,40359.0,185.9642,186.7965,185.8426,186.7685,40359.0
2017-02-01 11:45:00,199.8,199.83,199.14,199.23,24403.0,186.8526,186.8807,186.2354,186.3196,24403.0
2017-02-01 11:50:00,199.2,199.3,199.07,199.07,9175.0,186.2915,186.385,186.1699,186.1699,9175.0
2017-02-01 11:55:00,199.1,199.18,198.96,198.96,5649.0,186.198,186.2728,186.0671,186.0671,5649.0
2017-02-01 12:00:00,199.0,199.14,198.73,199.14,11861.0,186.1045,186.2354,185.852,186.2354,11861.0
2017-02-01 12:05:00,199.13,199.18,198.9,199.01,8301.0,186.2261,186.2728,186.011,186.1138,8301.0
2017-02-01 12:10:00,199.08,199.14,198.89,199.13,3131.0,186.1793,186.2354,186.0016,186.2261,3131.0
2017-02-01 12:15:00,199.13,199.14,199.06,199.14,1667.0,186.2261,186.2354,186.1606,186.2354,1667.0
2017-02-01 12:20:00,199.04,199.21,199.04,199.2,5909.0,186.1419,186.3009,186.1419,186.2915,5909.0
2017-02-01 12:25:00,199.24,199.35,199.17,199.35,1725.0,186.3289,186.4318,186.2635,186.4318,1725.0
2017-02-01 12:30:00,199.39,199.41,199.29,199.29,1411.0,186.4692,186.4879,186.3757,186.3757,1411.0
2017-02-01 12:35:00,199.31,199.45,199.28,199.45,11501.0,186.3944,186.5253,186.3663,186.5253,11501.0
2017-02-01 12:40:00,199.49,199.5,199.4,199.43,2600.0,186.5627,186.5721,186.4786,186.5066,2600.0
2017-02-01 12:45:00,199.52,199.67,199.46,199.49,8558.0,186.5908,186.7311,186.5347,186.5627,8558.0
2017-02-01 12:50:00,199.46,199.53,199.24,199.41,19157.0,186.5347,186.6001,186.3289,186.4879,19157.0
2017-02-01 12:55:00,199.39,199.47,199.33,199.39,28828.0,186.4692,186.544,186.4131,186.4692,28828.0
2017-02-01 13:00:00,199.43,199.45,199.25,199.3,6134.0,186.5066,186.5253,186.3383,186.385,6134.0
2017-02-01 13:05:00,199.32,199.65,199.32,199.35,11547.0,186.4037,186.7124,186.4037,186.4318,11547.0
2017-02-01 13:10:00,199.38,199.5,199.37,199.38,2877.0,186.4599,186.5721,186.4505,186.4599,2877.0
2017-02-01 13:15:00,199.35,199.35,199.03,199.19,8728.0,186.4318,186.4318,186.1325,186.2822,8728.0
2017-02-01 13:20:00,199.28,199.35,199.19,199.35,1754.0,186.3663,186.4318,186.2822,186.4318,1754.0
2017-02-01 13:25:00,199.21,199.27,198.84,199.02,2600.0,186.3009,186.357,185.9549,186.1232,2600.0
2017-02-01 13:30:00,198.98,199.05,198.84,198.87,2034.0,186.0858,186.1512,185.9549,185.9829,2034.0
2017-02-01 13:35:00,198.93,199.06,198.9,199.06,1200.0,186.039,186.1606,186.011,186.1606,1200.0
2017-02-01 13:40:00,199.06,199.22,198.99,199.22,2547.0,186.1606,186.3102,186.0951,186.3102,2547.0
2017-02-01 13:45:00,199.27,199.5,199.27,199.27,3000.0,186.357,186.5721,186.357,186.357,3000.0
2017-02-01 13:50:00,199.27,199.44,199.26,199.44,2048.0,186.357,186.516,186.3476,186.516,2048.0
2017-02-01 13:55:00,199.44,199.44,199.01,199.26,2604.0,186.516,186.516,186.1138,186.3476,2604.0
2017-02-01 14:00:00,199.39,199.47,198.75,198.75,6317.0,186.4692,186.544,185.8707,185.8707,6317.0
2017-02-01 14:05:00,198.78,199.35,198.78,199.06,4525.0,185.8987,186.4318,185.8987,186.1606,4525.0
2017-02-01 14:10:00,199.12,199.49,199.12,199.49,2695.0,186.2167,186.5627,186.2167,186.5627,2695.0
2017-02-01 14:15:00,199.36,199.41,199.11,199.15,3900.0,186.4412,186.4879,186.2074,186.2448,3900.0
2017-02-01 14:20:00,199.33,199.44,199.03,199.03,5577.0,186.4131,186.516,186.1325,186.1325,5577.0
2017-02-01 14:25:00,199.13,199.13,198.81,198.94,3202.0,186.2261,186.2261,185.9268,186.0484,3202.0
2017-02-01 14:30:00,198.94,199.17,198.83,199.03,7062.0,186.0484,186.2635,185.9455,186.1325,7062.0
2017-02-01 14:35:00,198.91,199.03,198.69,198.81,6900.0,186.0203,186.1325,185.8146,185.9268,6900.0
2017-02-01 14:40:00,198.82,198.84,198.7,198.71,3839.0,185.9361,185.9549,185.8239,185.8333,3839.0
2017-02-01 14:45:00,198.71,198.79,198.67,198.73,8403.0,185.8333,185.9081,185.7959,185.852,8403.0
2017-02-01 14:50:00,198.72,198.72,198.48,198.53,4243.0,185.8426,185.8426,185.6182,185.6649,4243.0
2017-02-01 14:55:00,198.53,198.54,198.2,198.22,3966.0,185.6649,185.6743,185.3563,185.375,3966.0
2017-02-01 15:00:00,198.42,198.74,198.29,198.59,3774.0,185.5621,185.8613,185.4405,185.7211,3774.0
2017-02-01 15:05:00,198.58,198.74,198.45,198.6,4000.0,185.7117,185.8613,185.5901,185.7304,4000.0
2017-02-01 15:10:00,198.53,198.75,198.45,198.53,5241.0,185.6649,185.8707,185.5901,185.6649,5241.0
2017-02-01 15:15:00,198.59,198.6,198.44,198.44,6848.0,185.7211,185.7304,185.5808,185.5808,6848.0
2017-02-01 15:20:00,198.44,198.53,198.25,198.29,4985.0,185.5808,185.6649,185.4031,185.4405,4985.0
2017-02-01 15:25:00,198.27,198.45,198.26,198.34,5455.0,185.4218,185.5901,185.4124,185.4873,5455.0
2017-02-01 15:30:00,198.32,198.39,198.15,198.38,8466.0,185.4685,185.534,185.3096,185.5247,8466.0
2017-02-01 15:35:00,198.4,198.4,198.27,198.37,6606.0,185.5434,185.5434,185.4218,185.5153,6606.0
2017-02-01 15:40:00,198.35,198.35,197.79,197.79,13763.0,185.4966,185.4966,184.9729,184.9729,13763.0
2017-02-01 15:45:00,197.89,198.14,197.81,197.87,23173.0,185.0664,185.3002,184.9916,185.0477,23173.0
2017-02-01 15:50:00,197.88,198.28,197.88,198.18,17461.0,185.0571,185.4311,185.0571,185.3376,17461.0
2017-02-01 15:55:00,198.21,198.5,198.12,198.47,38428.0,185.3657,185.6369,185.2815,185.6088,38428.0
2017-02-02 09:30:00,198.36,199.01,197.11,197.17,21035.0,185.506,186.1138,184.337,184.3931,21035.0
2017-02-02 09:35:00,198.35,198.35,196.06,197.35,30963.0,185.4966,185.4966,183.355,184.5614,30963.0
2017-02-02 09:40:00,197.42,197.5,196.07,196.31,22370.0,184.6269,184.7017,183.3644,183.5888,22370.0
2017-02-02 09:45:00,196.37,197.67,196.14,197.66,13469.0,183.6449,184.8607,183.4298,184.8513,13469.0
2017-02-02 09:50:00,197.69,198.67,197.66,198.51,7113.0,184.8794,185.7959,184.8513,185.6462,7113.0
2017-02-02 09:55:00,198.35,198.77,198.31,198.45,8351.0,185.4966,185.8894,185.4592,185.5901,8351.0
2017-02-02 10:00:00,198.52,198.92,198.52,198.92,7633.0,185.6556,186.0297,185.6556,186.0297,7633.0
2017-02-02 10:05:00,198.83,199.23,198.78,199.07,9943.0,185.9455,186.3196,185.8987,186.1699,9943.0
2017-02-02 10:10:00,199.11,199.87,199.11,199.59,12617.0,186.2074,186.9181,186.2074,186.6563,12617.0
2017-02-02 10:15:00,199.7,199.98,199.41,199.96,16293.0,186.7591,187.021,186.4879,187.0023,16293.0
2017-02-02 10:20:00,200.0,200.14,199.53,199.93,43699.0,187.0397,187.1706,186.6001,186.9742,43699.0
2017-02-02 10:25:00,199.93,200.0,199.18,199.4,41981.0,186.9742,187.0397,186.2728,186.4786,41981.0
2017-02-02 10:30:00,199.4,199.8,199.34,199.5,37592.0,186.4786,186.8526,186.4225,186.5721,37592.0
2017-02-02 10:35:00,199.51,199.68,199.39,199.5,27150.0,186.5814,186.7404,186.4692,186.5721,27150.0
2017-02-02 10:40:00,199.48,199.71,199.44,199.5,15117.0,186.5534,186.7685,186.516,186.5721,15117.0
2017-02-02 10:45:00,199.5,199.75,199.24,199.33,30157.0,186.5721,186.8059,186.3289,186.4131,30157.0
2017-02-02 10:50:00,199.41,199.6,199.22,199.59,13083.0,186.4879,186.6656,186.3102,186.6563,13083.0
2017-02-02 10:55:00,199.54,199.74,199.38,199.43,12254.0,186.6095,186.7965,186.4599,186.5066,12254.0
2017-02-02 11:00:00,199.44,199.72,199.44,199.72,9481.0,186.516,186.7778,186.516,186.7778,9481.0
2017-02-02 11:05:00,199.68,199.68,199.44,199.51,11176.0,186.7404,186.7404,186.516,186.5814,11176.0
2017-02-02 11:10:00,199.51,199.99,199.5,199.86,17158.0,186.5814,187.0303,186.5721,186.9088,17158.0
2017-02-02 11:15:00,199.73,200.02,199.5,199.51,13684.0,186.7872,187.0584,186.5721,186.5814,13684.0
2017-02-02 11:20:00,199.56,199.78,199.39,199.63,15723.0,186.6282,186.8339,186.4692,186.6937,15723.0
2017-02-02 11:25:00,199.62,199.81,199.53,199.58,27830.0,186.6843,186.862,186.6001,186.6469,27830.0
2017-02-02 11:30:00,199.61,199.9,199.09,199.31,28828.0,186.675,186.9462,186.1887,186.3944,28828.0
2017-02-02 11:35:00,199.12,199.45,198.92,198.93,23159.0,186.2167,186.5253,186.0297,186.039,23159.0
2017-02-02 11:40:00,198.92,198.97,198.57,198.57,12800.0,186.0297,186.0764,185.7023,185.7023,12800.0
2017-02-02 11:45:00,198.59,198.63,198.33,198.4,14354.0,185.7211,185.7585,185.4779,185.5434,14354.0
2017-02-02 11:50:00,198.39,198.43,197.67,198.05,17315.0,185.534,185.5714,184.8607,185.216,17315.0
2017-02-02 11:55:00,198.04,198.45,197.51,197.51,14921.0,185.2067,185.5901,184.711,184.711,14921.0
2017-02-02 12:00:00,197.67,198.13,197.52,198.13,13264.0,184.8607,185.2909,184.7204,185.2909,13264.0
2017-02-02 12:05:00,197.93,198.17,197.93,197.98,7283.0,185.1038,185.3283,185.1038,185.1506,7283.0
2017-02-02 12:10:00,198.01,198.13,197.91,198.06,4200.0,185.1786,185.2909,185.0851,185.2254,4200.0
2017-02-02 12:15:00,198.07,198.11,197.78,197.83,5696.0,185.2347,185.2722,184.9635,185.0103,5696.0
2017-02-02 12:20:00,197.86,197.88,197.27,197.27,4102.0,185.0384,185.0571,184.4866,184.4866,4102.0
2017-02-02 12:25:00,197.26,197.49,197.09,197.09,5014.0,184.4772,184.6923,184.3183,184.3183,5014.0
2017-02-02 12:30:00,197.1,197.68,197.02,197.53,8437.0,184.3276,184.87,184.2528,184.7297,8437.0
2017-02-02 12:35:00,197.53,197.85,197.47,197.85,5350.0,184.7297,185.029,184.6736,185.029,5350.0
2017-02-02 12:40:00,197.82,197.9,197.7,197.9,4043.0,185.0009,185.0758,184.8887,185.0758,4043.0
2017-02-02 12:45:00,197.9,198.09,197.86,198.09,6825.0,185.0758,185.2535,185.0384,185.2535,6825.0
2017-02-02 12:50:00,198.19,198.22,198.04,198.22,5649.0,185.347,185.375,185.2067,185.375,5649.0
2017-02-02 12:55:00,198.22,198.35,198.19,198.19,5329.0,185.375,185.4966,185.347,185.347,5329.0
2017-02-02 13:00:00,198.24,198.35,198.08,198.09,8056.0,185.3937,185.4966,185.2441,185.2535,8056.0
2017-02-02 13:05:00,198.09,198.09,197.83,197.86,3150.0,185.2535,185.2535,185.0103,185.0384,3150.0
2017-02-02 13:10:00,197.9,198.01,197.83,197.91,6698.0,185.0758,185.1786,185.0103,185.0851,6698.0
2017-02-02 13:15:00,197.89,197.92,197.56,197.56,1909.0,185.0664,185.0945,184.7578,184.7578,1909.0
2017-02-02 13:20:00,197.68,197.74,197.61,197.64,4098.0,184.87,184.9261,184.8046,184.8326,4098.0
2017-02-02 13:25:00,197.63,197.63,197.39,197.6,7673.0,184.8233,184.8233,184.5988,184.7952,7673.0
2017-02-02 13:30:00,197.56,197.66,197.28,197.53,11857.0,184.7578,184.8513,184.4959,184.7297,11857.0
2017-02-02 13:35:00,197.53,197.53,197.37,197.41,4006.0,184.7297,184.7297,184.5801,184.6175,4006.0
2017-02-02 13:40:00,197.43,197.72,197.4,197.64,6652.0,184.6362,184.9074,184.6082,184.8326,6652.0
2017-02-02 13:45:00,197.73,197.89,197.65,197.78,5414.0,184.9168,185.0664,184.842,184.9635,5414.0
2017-02-02 13:50:00,197.82,197.9,197.76,197.8,8385.0,185.0009,185.0758,184.9448,184.9822,8385.0
2017-02-02 13:55:00,197.87,197.95,197.78,197.89,8950.0,185.0477,185.1225,184.9635,185.0664,8950.0
2017-02-02 14:00:00,197.88,198.29,197.88,198.16,5617.0,185.0571,185.4405,185.0571,185.3189,5617.0
2017-02-02 14:05:00,198.16,198.16,197.96,197.97,6082.0,185.3189,185.3189,185.1319,185.1412,6082.0
2017-02-02 14:10:00,197.99,198.1,197.98,198.07,6574.0,185.1599,185.2628,185.1506,185.2347,6574.0
2017-02-02 14:15:00,198.05,198.06,197.83,197.91,5401.0,185.216,185.2254,185.0103,185.0851,5401.0
2017-02-02 14:20:00,197.91,198.03,197.88,197.94,5200.0,185.0851,185.1973,185.0571,185.1132,5200.0
2017-02-02 14:25:00,197.88,198.09,197.76,198.09,13658.0,185.0571,185.2535,184.9448,185.2535,13658.0
2017-02-02 14:30:00,198.14,198.2,198.0,198.2,11248.0,185.3002,185.3563,185.1693,185.3563,11248.0
2017-02-02 14:35:00,198.17,198.31,197.98,198.31,3252.0,185.3283,185.4592,185.1506,185.4592,3252.0
2017-02-02 14:40:00,198.33,198.76,198.18,198.24,8009.0,185.4779,185.88,185.3376,185.3937,8009.0
2017-02-02 14:45:00,198.24,198.33,198.23,198.3,1850.0,185.3937,185.4779,185.3844,185.4498,1850.0
2017-02-02 14:50:00,198.25,198.3,198.19,198.23,2529.0,185.4031,185.4498,185.347,185.3844,2529.0
2017-02-02 14:55:00,198.17,198.3,198.14,198.14,5548.0,185.3283,185.4498,185.3002,185.3002,5548.0
2017-02-02 15:00:00,198.13,198.13,197.84,197.9,8461.0,185.2909,185.2909,185.0197,185.0758,8461.0
2017-02-02 15:05:00,197.84,197.97,197.84,197.89,7304.0,185.0197,185.1412,185.0197,185.0664,7304.0
2017-02-02 15:10:00,197.91,197.95,197.88,197.9,6874.0,185.0851,185.1225,185.0571,185.0758,6874.0
2017-02-02 15:15:00,197.9,198.13,197.88,198.08,9900.0,185.0758,185.2909,185.0571,185.2441,9900.0
2017-02-02 15:20:00,198.09,198.13,197.87,197.92,13017.0,185.2535,185.2909,185.0477,185.0945,13017.0
2017-02-02 15:25:00,197.94,198.18,197.92,198.07,9088.0,185.1132,185.3376,185.0945,185.2347,9088.0
2017-02-02 15:30:00,198.13,198.42,197.95,198.0,16663.0,185.2909,185.5621,185.1225,185.1693,16663.0
2017-02-02 15:35:00,198.0,198.2,197.95,198.2,13816.0,185.1693,185.3563,185.1225,185.3563,13816.0
2017-02-02 15:40:00,198.22,198.6,198.17,198.55,17200.0,185.375,185.7304,185.3283,185.6836,17200.0
2017-02-02 15:45:00,198.63,199.15,198.51,198.97,18346.0,185.7585,186.2448,185.6462,186.0764,18346.0
2017-02-02 15:50:00,198.95,199.47,198.86,199.47,38615.0,186.0577,186.544,185.9736,186.544,38615.0
2017-02-02 15:55:00,199.43,199.56,199.27,199.39,103418.0,186.5066,186.6282,186.357,186.4692,103418.0
2017-02-03 09:30:00,199.79,200.71,199.21,199.22,12569.0,186.8433,187.7037,186.3009,186.3102,12569.0
2017-02-03 09:35:00,199.21,199.44,198.86,198.87,5963.0,186.3009,186.516,185.9736,185.9829,5963.0
2017-02-03 09:40:00,198.87,198.99,198.0,198.57,15191.0,185.9829,186.0951,185.1693,185.7023,15191.0
2017-02-03 09:45:00,198.41,198.77,198.41,198.54,3100.0,185.5527,185.8894,185.5527,185.6743,3100.0
2017-02-03 09:50:00,198.48,198.8,198.2,198.68,5080.0,185.6182,185.9174,185.3563,185.8052,5080.0
2017-02-03 09:55:00,198.71,199.16,198.71,199.0,5664.0,185.8333,186.2541,185.8333,186.1045,5664.0
2017-02-03 10:00:00,198.94,199.17,198.94,199.13,6314.0,186.0484,186.2635,186.0484,186.2261,6314.0
2017-02-03 10:05:00,199.12,199.21,198.8,199.11,9102.0,186.2167,186.3009,185.9174,186.2074,9102.0
2017-02-03 10:10:00,199.1,199.1,198.65,198.87,6836.0,186.198,186.198,185.7772,185.9829,6836.0
2017-02-03 10:15:00,198.88,199.12,198.87,199.0,6916.0,185.9923,186.2167,185.9829,186.1045,6916.0
2017-02-03 10:20:00,199.0,199.2,198.92,199.09,14259.0,186.1045,186.2915,186.0297,186.1887,14259.0
2017-02-03 10:25:00,199.1,199.1,198.77,198.85,8643.0,186.198,186.198,185.8894,185.9642,8643.0
2017-02-03 10:30:00,198.92,199.03,198.89,199.03,5900.0,186.0297,186.1325,186.0016,186.1325,5900.0
2017-02-03 10:35:00,198.94,199.01,198.77,199.0,11596.0,186.0484,186.1138,185.8894,186.1045,11596.0
2017-02-03 10:40:00,199.0,199.12,198.91,198.96,8847.0,186.1045,186.2167,186.0203,186.0671,8847.0
2017-02-03 10:45:00,199.01,199.18,198.8,198.89,10423.0,186.1138,186.2728,185.9174,186.0016,10423.0
2017-02-03 10:50:00,198.95,199.25,198.95,199.25,7809.0,186.0577,186.3383,186.0577,186.3383,7809.0
2017-02-03 10:55:00,199.27,199.27,198.95,199.03,7768.0,186.357,186.357,186.0577,186.1325,7768.0
2017-02-03 11:00:00,199.09,199.15,198.97,199.08,6600.0,186.1887,186.2448,186.0764,186.1793,6600.0
2017-02-03 11:05:00,199.08,199.29,199.01,199.12,7796.0,186.1793,186.3757,186.1138,186.2167,7796.0
2017-02-03 11:10:00,199.17,199.18,198.93,199.0,4871.0,186.2635,186.2728,186.039,186.1045,4871.0
2017-02-03 11:15:00,199.03,199.09,198.9,199.01,3817.0,186.1325,186.1887,186.011,186.1138,3817.0
2017-02-03 11:20:00,198.89,199.14,198.88,199.09,12959.0,186.0016,186.2354,185.9923,186.1887,12959.0
2017-02-03 11:25:00,199.2,199.3,199.02,199.1,10472.0,186.2915,186.385,186.1232,186.198,10472.0
2017-02-03 11:30:00,199.2,199.21,199.04,199.21,6546.0,186.2915,186.3009,186.1419,186.3009,6546.0
2017-02-03 11:35:00,199.15,199.15,198.93,199.01,16341.0,186.2448,186.2448,186.039,186.1138,16341.0
2017-02-03 11:40:00,198.97,199.12,198.94,199.08,9472.0,186.0764,186.2167,186.0484,186.1793,9472.0
2017-02-03 11:45:00,199.07,199.07,198.55,198.55,6700.0,186.1699,186.1699,185.6836,185.6836,6700.0
2017-02-03 11:50:00,198.56,198.67,198.03,198.21,7600.0,185.693,185.7959,185.1973,185.3657,7600.0
2017-02-03 11:55:00,198.18,198.42,198.18,198.33,3349.0,185.3376,185.5621,185.3376,185.4779,3349.0
2017-02-03 12:00:00,198.37,198.54,198.25,198.25,3624.0,185.5153,185.6743,185.4031,185.4031,3624.0
2017-02-03 12:05:00,198.25,198.45,198.02,198.39,4478.0,185.4031,185.5901,185.188,185.534,4478.0
2017-02-03 12:10:00,198.27,198.54,198.26,198.47,2089.0,185.4218,185.6743,185.4124,185.6088,2089.0
2017-02-03 12:15:00,198.48,198.48,198.27,198.42,7500.0,185.6182,185.6182,185.4218,185.5621,7500.0
2017-02-03 12:20:00,198.35,198.54,198.35,198.48,4900.0,185.4966,185.6743,185.4966,185.6182,4900.0
2017-02-03 12:25:00,198.48,199.01,198.47,198.99,9606.0,185.6182,186.1138,185.6088,186.0951,9606.0
2017-02-03 12:30:00,198.99,199.0,198.77,198.95,6400.0,186.0951,186.1045,185.8894,186.0577,6400.0
2017-02-03 12:35:00,198.9,199.0,198.86,199.0,2899.0,186.011,186.1045,185.9736,186.1045,2899.0
2017-02-03 12:40:00,198.95,199.01,198.9,199.01,13469.0,186.0577,186.1138,186.011,186.1138,13469.0
2017-02-03 12:45:00,199.05,199.12,198.89,199.0,7752.0,186.1512,186.2167,186.0016,186.1045,7752.0
2017-02-03 12:50:00,198.88,198.99,198.85,198.99,1796.0,185.9923,186.0951,185.9642,186.0951,1796.0
2017-02-03 12:55:00,198.99,199.04,198.86,199.0,13000.0,186.0951,186.1419,185.9736,186.1045,13000.0
2017-02-03 13:00:00,199.0,199.16,199.0,199.16,14397.0,186.1045,186.2541,186.1045,186.2541,14397.0
2017-02-03 13:05:00,199.17,199.17,198.94,198.97,5162.0,186.2635,186.2635,186.0484,186.0764,5162.0
2017-02-03 13:10:00,198.96,199.0,198.85,198.92,6566.0,186.0671,186.1045,185.9642,186.0297,6566.0
2017-02-03 13:15:00,198.87,199.1,198.87,198.96,4692.0,185.9829,186.198,185.9829,186.0671,4692.0
2017-02-03 13:20:00,198.97,199.08,198.85,198.98,6280.0,186.0764,186.1793,185.9642,186.0858,6280.0
2017-02-03 13:25:00,198.95,199.0,198.8,198.89,5705.0,186.0577,186.1045,185.9174,186.0016,5705.0
2017-02-03 13:30:00,198.78,198.87,198.78,198.8,2200.0,185.8987,185.9829,185.8987,185.9174,2200.0
2017-02-03 13:35:00,198.8,198.8,198.71,198.72,2800.0,185.9174,185.9174,185.8333,185.8426,2800.0
2017-02-03 13:40:00,198.71,198.84,198.71,198.83,1100.0,185.8333,185.9549,185.8333,185.9455,1100.0
2017-02-03 13:45:00,198.84,199.01,198.77,198.92,7303.0,185.9549,186.1138,185.8894,186.0297,7303.0
2017-02-03 13:50:00,198.91,198.91,198.75,198.84,5946.0,186.0203,186.0203,185.8707,185.9549,5946.0
2017-02-03 13:55:00,198.84,198.85,198.68,198.68,2343.0,185.9549,185.9642,185.8052,185.8052,2343.0
2017-02-03 14:00:00,198.74,198.75,198.59,198.62,4677.0,185.8613,185.8707,185.7211,185.7491,4677.0
2017-02-03 14:05:00,198.66,198.73,198.59,198.64,3500.0,185.7865,185.852,185.7211,185.7678,3500.0
2017-02-03 14:10:00,198.64,198.8,198.5,198.57,7822.0,185.7678,185.9174,185.6369,185.7023,7822.0
2017-02-03 14:15:00,198.55,198.65,198.52,198.62,6815.0,185.6836,185.7772,185.6556,185.7491,6815.0
2017-02-03 14:20:00,198.69,198.7,198.49,198.57,8200.0,185.8146,185.8239,185.6275,185.7023,8200.0
2017-02-03 14:25:00,198.57,198.61,198.51,198.55,6000.0,185.7023,185.7398,185.6462,185.6836,6000.0
2017-02-03 14:30:00,198.55,198.79,198.55,198.68,5855.0,185.6836,185.9081,185.6836,185.8052,5855.0
2017-02-03 14:35:00,198.68,198.68,198.53,198.58,4998.0,185.8052,185.8052,185.6649,185.7117,4998.0
2017-02-03 14:40:00,198.64,198.71,198.52,198.58,4867.0,185.7678,185.8333,185.6556,185.7117,4867.0
2017-02-03 14:45:00,198.68,198.68,198.53,198.59,4861.0,185.8052,185.8052,185.6649,185.7211,4861.0
2017-02-03 14:50:00,198.59,198.81,198.58,198.74,5263.0,185.7211,185.9268,185.7117,185.8613,5263.0
2017-02-03 14:55:00,198.78,198.81,198.71,198.75,1000.0,185.8987,185.9268,185.8333,185.8707,1000.0
2017-02-03 15:00:00,198.81,198.84,198.69,198.72,6453.0,185.9268,185.9549,185.8146,185.8426,6453.0
2017-02-03 15:05:00,198.82,198.92,198.75,198.79,5400.0,185.9361,186.0297,185.8707,185.9081,5400.0
2017-02-03 15:10:00,198.82,198.95,198.8,198.86,5961.0,185.9361,186.0577,185.9174,185.9736,5961.0
2017-02-03 15:15:00,198.9,198.9,198.76,198.88,5100.0,186.011,186.011,185.88,185.9923,5100.0
2017-02-03 15:20:00,198.84,198.97,198.65,198.75,10130.0,185.9549,186.0764,185.7772,185.8707,10130.0
2017-02-03 15:25:00,198.76,198.94,198.71,198.83,10630.0,185.88,186.0484,185.8333,185.9455,10630.0
2017-02-03 15:30:00,198.86,198.94,198.77,198.87,8644.0,185.9736,186.0484,185.8894,185.9829,8644.0
2017-02-03 15:35:00,198.88,198.88,198.56,198.56,6120.0,185.9923,185.9923,185.693,185.693,6120.0
2017-02-03 15:40:00,198.63,198.72,198.49,198.65,7877.0,185.7585,185.8426,185.6275,185.7772,7877.0
2017-02-03 15:45:00,198.69,198.74,198.47,198.47,14343.0,185.8146,185.8613,185.6088,185.6088,14343.0
2017-02-03 15:50:00,198.5,198.51,198.03,198.03,18680.0,185.6369,185.6462,185.1973,185.1973,18680.0
2017-02-03 15:55:00,198.08,198.19,197.84,198.16,72531.0,185.2441,185.347,185.0197,185.3189,72531.0
2017-02-06 09:30:00,197.79,198.1,196.9,198.1,6466.0,184.9729,185.2628,184.1406,185.2628,6466.0
2017-02-06 09:35:00,198.24,198.25,197.94,198.17,3044.0,185.3937,185.4031,185.1132,185.3283,3044.0
2017-02-06 09:40:00,198.02,198.14,197.2,197.52,4089.0,185.188,185.3002,184.4211,184.7204,4089.0
2017-02-06 09:45:00,197.21,197.64,197.21,197.63,8244.0,184.4305,184.8326,184.4305,184.8233,8244.0
2017-02-06 09:50:00,197.43,197.79,197.43,197.72,2777.0,184.6362,184.9729,184.6362,184.9074,2777.0
2017-02-06 09:55:00,197.62,197.65,196.97,197.02,5300.0,184.8139,184.842,184.206,184.2528,5300.0
2017-02-06 10:00:00,197.22,197.34,197.11,197.11,3374.0,184.4398,184.5521,184.337,184.337,3374.0
2017-02-06 10:05:00,197.17,197.28,197.0,197.12,4243.0,184.3931,184.4959,184.2341,184.3463,4243.0
2017-02-06 10:10:00,197.16,197.45,197.16,197.29,1400.0,184.3837,184.6549,184.3837,184.5053,1400.0
2017-02-06 10:15:00,197.27,197.33,197.04,197.07,2610.0,184.4866,184.5427,184.2715,184.2996,2610.0
2017-02-06 10:20:00,197.05,197.13,196.53,196.56,7702.0,184.2808,184.3557,183.7945,183.8226,7702.0
2017-02-06 10:25:00,196.61,196.64,196.08,196.2,8546.0,183.8694,183.8974,183.3737,183.4859,8546.0
2017-02-06 10:30:00,196.16,196.16,195.41,196.05,18662.0,183.4485,183.4485,182.7471,183.3456,18662.0
2017-02-06 10:35:00,196.03,196.07,195.93,196.07,1625.0,183.3269,183.3644,183.2334,183.3644,1625.0
2017-02-06 10:40:00,196.06,196.09,195.86,196.09,7015.0,183.355,183.3831,183.168,183.3831,7015.0
2017-02-06 10:45:00,196.11,196.11,195.48,195.48,4300.0,183.4018,183.4018,182.8126,182.8126,4300.0
2017-02-06 10:50:00,195.48,195.99,195.46,195.99,8000.0,182.8126,183.2895,182.7939,183.2895,8000.0
2017-02-06 10:55:00,196.0,196.09,195.81,195.92,900.0,183.2989,183.3831,183.1212,183.2241,900.0
2017-02-06 11:00:00,195.85,195.92,195.78,195.82,4000.0,183.1586,183.2241,183.0931,183.1306,4000.0
2017-02-06 11:05:00,195.83,195.88,195.57,195.57,8368.0,183.1399,183.1867,182.8968,182.8968,8368.0
2017-02-06 11:10:00,195.56,195.94,195.5,195.88,10376.0,182.8874,183.2428,182.8313,183.1867,10376.0
2017-02-06 11:15:00,196.06,196.06,195.81,195.92,5800.0,183.355,183.355,183.1212,183.2241,5800.0
2017-02-06 11:20:00,195.92,196.04,195.92,196.04,1300.0,183.2241,183.3363,183.2241,183.3363,1300.0
2017-02-06 11:25:00,195.99,195.99,195.87,195.87,1801.0,183.2895,183.2895,183.1773,183.1773,1801.0
2017-02-06 11:30:00,195.88,195.94,195.82,195.94,3200.0,183.1867,183.2428,183.1306,183.2428,3200.0
2017-02-06 11:35:00,195.82,195.95,195.73,195.85,6326.0,183.1306,183.2521,183.0464,183.1586,6326.0
2017-02-06 11:40:00,195.77,195.83,195.52,195.74,6864.0,183.0838,183.1399,182.85,183.0557,6864.0
2017-02-06 11:45:00,195.66,195.78,195.58,195.77,4901.0,182.9809,183.0931,182.9061,183.0838,4901.0
2017-02-06 11:50:00,195.7,195.71,195.25,195.52,16505.0,183.0183,183.0277,182.5975,182.85,16505.0
2017-02-06 11:55:00,195.47,195.56,195.39,195.4,3332.0,182.8032,182.8874,182.7284,182.7378,3332.0
2017-02-06 12:00:00,195.4,195.41,195.16,195.16,6948.0,182.7378,182.7471,182.5133,182.5133,6948.0
2017-02-06 12:05:00,195.22,195.25,194.85,194.92,14155.0,182.5694,182.5975,182.2234,182.2889,14155.0
2017-02-06 12:10:00,194.94,195.03,194.69,194.95,18305.0,182.3076,182.3917,182.0738,182.3169,18305.0
2017-02-06 12:15:00,194.95,195.03,194.89,194.96,5799.0,182.3169,182.3917,182.2608,182.3263,5799.0
2017-02-06 12:20:00,195.01,195.12,194.97,195.12,6612.0,182.373,182.4759,182.3356,182.4759,6612.0
2017-02-06 12:25:00,195.12,195.31,195.07,195.25,5252.0,182.4759,182.6536,182.4292,182.5975,5252.0
2017-02-06 12:30:00,195.23,195.27,195.15,195.22,6863.0,182.5788,182.6162,182.504,182.5694,6863.0
2017-02-06 12:35:00,195.22,195.23,195.19,195.22,1200.0,182.5694,182.5788,182.5414,182.5694,1200.0
2017-02-06 12:40:00,195.2,195.21,195.05,195.05,13500.0,182.5507,182.5601,182.4104,182.4104,13500.0
2017-02-06 12:45:00,195.04,195.1,195.0,195.04,8900.0,182.4011,182.4572,182.3637,182.4011,8900.0
2017-02-06 12:50:00,195.04,195.07,194.87,194.94,8186.0,182.4011,182.4292,182.2421,182.3076,8186.0
2017-02-06 12:55:00,194.93,194.94,194.63,194.68,6732.0,182.2982,182.3076,182.0177,182.0644,6732.0
2017-02-06 13:00:00,194.61,194.74,194.36,194.38,8889.0,181.999,182.1205,181.7652,181.7839,8889.0
2017-02-06 13:05:00,194.37,194.63,194.36,194.57,6850.0,181.7745,182.0177,181.7652,181.9616,6850.0
2017-02-06 13:10:00,194.57,194.62,194.52,194.59,3300.0,181.9616,182.0083,181.9148,181.9803,3300.0
2017-02-06 13:15:00,194.57,194.83,194.57,194.73,4000.0,181.9616,182.2047,181.9616,182.1112,4000.0
2017-02-06 13:20:00,194.8,194.85,194.64,194.85,2200.0,182.1766,182.2234,182.027,182.2234,2200.0
2017-02-06 13:25:00,194.85,194.85,194.74,194.76,1300.0,182.2234,182.2234,182.1205,182.1392,1300.0
2017-02-06 13:30:00,194.72,194.75,194.66,194.69,5272.0,182.1018,182.1299,182.0457,182.0738,5272.0
2017-02-06 13:35:00,194.77,194.77,194.64,194.69,6016.0,182.1486,182.1486,182.027,182.0738,6016.0
2017-02-06 13:40:00,194.73,194.95,194.73,194.93,5755.0,182.1112,182.3169,182.1112,182.2982,5755.0
2017-02-06 13:45:00,194.97,194.97,194.86,194.96,2800.0,182.3356,182.3356,182.2328,182.3263,2800.0
2017-02-06 13:50:00,194.94,195.1,194.94,195.06,2899.0,182.3076,182.4572,182.3076,182.4198,2899.0
2017-02-06 13:55:00,195.08,195.35,194.99,195.18,8775.0,182.4385,182.691,182.3543,182.532,8775.0
2017-02-06 14:00:00,195.1,195.18,195.1,195.13,719.0,182.4572,182.532,182.4572,182.4853,719.0
2017-02-06 14:05:00,195.2,195.2,195.02,195.11,3500.0,182.5507,182.5507,182.3824,182.4666,3500.0
2017-02-06 14:10:00,195.08,195.12,194.93,195.03,4812.0,182.4385,182.4759,182.2982,182.3917,4812.0
2017-02-06 14:15:00,194.99,195.22,194.98,195.22,4905.0,182.3543,182.5694,182.345,182.5694,4905.0
2017-02-06 14:20:00,195.22,195.26,195.22,195.24,854.0,182.5694,182.6068,182.5694,182.5881,854.0
2017-02-06 14:25:00,195.26,195.29,195.16,195.22,4177.0,182.6068,182.6349,182.5133,182.5694,4177.0
2017-02-06 14:30:00,195.16,195.2,195.13,195.2,2470.0,182.5133,182.5507,182.4853,182.5507,2470.0
2017-02-06 14:35:00,195.2,195.3,195.19,195.26,2000.0,182.5507,182.6442,182.5414,182.6068,2000.0
2017-02-06 14:40:00,195.3,195.38,195.27,195.31,3442.0,182.6442,182.7191,182.6162,182.6536,3442.0
2017-02-06 14:45:00,195.39,195.47,195.31,195.47,5193.0,182.7284,182.8032,182.6536,182.8032,5193.0
2017-02-06 14:50:00,195.44,195.44,195.31,195.37,4435.0,182.7752,182.7752,182.6536,182.7097,4435.0
2017-02-06 14:55:00,195.37,195.39,195.17,195.19,4450.0,182.7097,182.7284,182.5227,182.5414,4450.0
2017-02-06 15:00:00,195.27,195.37,195.24,195.33,4217.0,182.6162,182.7097,182.5881,182.6723,4217.0
2017-02-06 15:05:00,195.33,195.46,195.33,195.37,3375.0,182.6723,182.7939,182.6723,182.7097,3375.0
2017-02-06 15:10:00,195.35,195.59,195.35,195.57,5000.0,182.691,182.9155,182.691,182.8968,5000.0
2017-02-06 15:15:00,195.57,195.57,195.38,195.46,4809.0,182.8968,182.8968,182.7191,182.7939,4809.0
2017-02-06 15:20:00,195.38,195.45,195.29,195.36,8611.0,182.7191,182.7845,182.6349,182.7004,8611.0
2017-02-06 15:25:00,195.36,195.8,195.29,195.76,11086.0,182.7004,183.1118,182.6349,183.0744,11086.0
2017-02-06 15:30:00,195.82,195.9,195.72,195.76,3445.0,183.1306,183.2054,183.037,183.0744,3445.0
2017-02-06 15:35:00,195.75,195.81,195.65,195.66,15323.0,183.0651,183.1212,182.9716,182.9809,15323.0
2017-02-06 15:40:00,195.71,195.72,195.43,195.64,14341.0,183.0277,183.037,182.7658,182.9622,14341.0
2017-02-06 15:45:00,195.65,195.94,195.65,195.94,29132.0,182.9716,183.2428,182.9716,183.2428,29132.0
2017-02-06 15:50:00,195.93,196.23,195.89,196.1,41501.0,183.2334,183.514,183.196,183.3924,41501.0
2017-02-06 15:55:00,196.05,196.59,195.99,196.41,124382.0,183.3456,183.8507,183.2895,183.6823,124382.0
2017-02-07 09:30:00,196.42,196.42,195.62,195.94,10608.0,183.6917,183.6917,182.9435,183.2428,10608.0
2017-02-07 09:35:00,196.19,196.19,195.66,195.87,6195.0,183.4766,183.4766,182.9809,183.1773,6195.0
2017-02-07 09:40:00,195.86,196.3,195.69,195.97,7397.0,183.168,183.5794,183.009,183.2708,7397.0
2017-02-07 09:45:00,196.05,196.56,196.0,196.56,7036.0,183.3456,183.8226,183.2989,183.8226,7036.0
2017-02-07 09:50:00,196.52,197.33,196.42,197.31,6888.0,183.7852,184.5427,183.6917,184.524,6888.0
2017-02-07 09:55:00,197.39,197.61,196.67,196.95,21542.0,184.5988,184.8046,183.9255,184.1873,21542.0
2017-02-07 10:00:00,196.9,197.17,196.84,196.84,18502.0,184.1406,184.3931,184.0845,184.0845,18502.0
2017-02-07 10:05:00,196.89,196.96,196.43,196.49,14695.0,184.1312,184.1967,183.701,183.7571,14695.0
2017-02-07 10:10:00,196.46,196.52,196.13,196.35,10100.0,183.7291,183.7852,183.4205,183.6262,10100.0
2017-02-07 10:15:00,196.33,196.88,196.33,196.83,4508.0,183.6075,184.1219,183.6075,184.0751,4508.0
2017-02-07 10:20:00,196.72,196.72,196.53,196.53,4000.0,183.9722,183.9722,183.7945,183.7945,4000.0
2017-02-07 10:25:00,196.46,196.77,196.28,196.72,12918.0,183.7291,184.019,183.5607,183.9722,12918.0
2017-02-07 10:30:00,196.77,196.77,196.48,196.49,4698.0,184.019,184.019,183.7478,183.7571,4698.0
2017-02-07 10:35:00,196.48,196.51,196.16,196.26,10400.0,183.7478,183.7758,183.4485,183.542,10400.0
2017-02-07 10:40:00,196.3,196.36,196.21,196.35,4211.0,183.5794,183.6356,183.4953,183.6262,4211.0
2017-02-07 10:45:00,196.45,196.49,196.32,196.4,5105.0,183.7197,183.7571,183.5982,183.673,5105.0
2017-02-07 10:50:00,196.42,196.99,196.42,196.84,9435.0,183.6917,184.2247,183.6917,184.0845,9435.0
2017-02-07 10:55:00,196.78,196.85,196.73,196.84,2500.0,184.0283,184.0938,183.9816,184.0845,2500.0
2017-02-07 11:00:00,196.77,196.97,196.67,196.94,5367.0,184.019,184.206,183.9255,184.178,5367.0
2017-02-07 11:05:00,196.96,197.04,196.88,196.99,9228.0,184.1967,184.2715,184.1219,184.2247,9228.0
2017-02-07 11:10:00,196.99,197.0,196.78,196.95,6950.0,184.2247,184.2341,184.0283,184.1873,6950.0
2017-02-07 11:15:00,196.91,196.91,196.7,196.76,2186.0,184.1499,184.1499,183.9535,184.0096,2186.0
2017-02-07 11:20:00,196.74,196.88,196.73,196.75,5500.0,183.9909,184.1219,183.9816,184.0003,5500.0
2017-02-07 11:25:00,196.74,196.74,196.54,196.6,3897.0,183.9909,183.9909,183.8039,183.86,3897.0
2017-02-07 11:30:00,196.6,196.6,196.41,196.44,3908.0,183.86,183.86,183.6823,183.7104,3908.0
2017-02-07 11:35:00,196.48,196.48,196.0,196.08,6448.0,183.7478,183.7478,183.2989,183.3737,6448.0
2017-02-07 11:40:00,196.08,196.2,195.92,195.96,9675.0,183.3737,183.4859,183.2241,183.2615,9675.0
2017-02-07 11:45:00,195.79,196.08,195.65,195.95,17630.0,183.1025,183.3737,182.9716,183.2521,17630.0
2017-02-07 11:50:00,195.91,196.02,195.78,195.79,22700.0,183.2147,183.3176,183.0931,183.1025,22700.0
2017-02-07 11:55:00,195.9,196.01,195.74,195.86,16928.0,183.2054,183.3082,183.0557,183.168,16928.0
2017-02-07 12:00:00,195.87,195.99,195.83,195.91,5300.0,183.1773,183.2895,183.1399,183.2147,5300.0
2017-02-07 12:05:00,195.96,196.01,195.1,195.31,19635.0,183.2615,183.3082,182.4572,182.6536,19635.0
2017-02-07 12:10:00,195.31,195.32,195.1,195.21,11353.0,182.6536,182.663,182.4572,182.5601,11353.0
2017-02-07 12:15:00,195.07,195.18,194.93,195.09,5100.0,182.4292,182.532,182.2982,182.4479,5100.0
2017-02-07 12:20:00,195.09,195.21,195.01,195.11,3452.0,182.4479,182.5601,182.373,182.4666,3452.0
2017-02-07 12:25:00,195.12,195.25,195.07,195.14,2718.0,182.4759,182.5975,182.4292,182.4946,2718.0
2017-02-07 12:30:00,195.09,195.1,194.87,194.87,5500.0,182.4479,182.4572,182.2421,182.2421,5500.0
2017-02-07 12:35:00,194.89,194.9,194.55,194.63,9087.0,182.2608,182.2702,181.9429,182.0177,9087.0
2017-02-07 12:40:00,194.71,194.78,194.54,194.78,5603.0,182.0925,182.1579,181.9335,182.1579,5603.0
2017-02-07 12:45:00,194.86,194.87,194.28,194.36,4645.0,182.2328,182.2421,181.6903,181.7652,4645.0
2017-02-07 12:50:00,194.23,194.56,194.23,194.32,8863.0,181.6436,181.9522,181.6436,181.7278,8863.0
2017-02-07 12:55:00,194.53,194.72,194.48,194.57,2200.0,181.9241,182.1018,181.8774,181.9616,2200.0
2017-02-07 13:00:00,194.59,194.63,194.29,194.43,7752.0,181.9803,182.0177,181.6997,181.8306,7752.0
2017-02-07 13:05:00,194.36,194.36,193.91,194.11,13447.0,181.7652,181.7652,181.3443,181.5314,13447.0
2017-02-07 13:10:00,194.26,194.26,193.98,194.11,5839.0,181.6716,181.6716,181.4098,181.5314,5839.0
2017-02-07 13:15:00,193.98,194.76,193.92,194.7,16076.0,181.4098,182.1392,181.3537,182.0831,16076.0
2017-02-07 13:20:00,194.72,194.8,194.0,194.47,6108.0,182.1018,182.1766,181.4285,181.868,6108.0
2017-02-07 13:25:00,194.64,194.64,194.47,194.55,5200.0,182.027,182.027,181.868,181.9429,5200.0
2017-02-07 13:30:00,194.57,194.94,194.53,194.94,10700.0,181.9616,182.3076,181.9241,182.3076,10700.0
2017-02-07 13:35:00,194.95,195.35,194.95,195.26,3600.0,182.3169,182.691,182.3169,182.6068,3600.0
2017-02-07 13:40:00,195.26,195.41,195.2,195.41,5600.0,182.6068,182.7471,182.5507,182.7471,5600.0
2017-02-07 13:45:00,195.42,195.5,195.3,195.41,3990.0,182.7565,182.8313,182.6442,182.7471,3990.0
2017-02-07 13:50:00,195.39,195.6,195.35,195.6,4740.0,182.7284,182.9248,182.691,182.9248,4740.0
2017-02-07 13:55:00,195.53,195.81,195.52,195.8,2500.0,182.8593,183.1212,182.85,183.1118,2500.0
2017-02-07 14:00:00,195.81,196.0,195.81,195.99,6086.0,183.1212,183.2989,183.1212,183.2895,6086.0
2017-02-07 14:05:00,195.99,196.58,195.99,196.38,20257.0,183.2895,183.8413,183.2895,183.6543,20257.0
2017-02-07 14:10:00,196.33,196.33,195.79,195.84,21311.0,183.6075,183.6075,183.1025,183.1493,21311.0
2017-02-07 14:15:00,195.88,195.9,195.81,195.9,17849.0,183.1867,183.2054,183.1212,183.2054,17849.0
2017-02-07 14:20:00,195.81,195.9,195.81,195.89,7099.0,183.1212,183.2054,183.1212,183.196,7099.0
2017-02-07 14:25:00,195.9,195.9,195.76,195.82,19772.0,183.2054,183.2054,183.0744,183.1306,19772.0
2017-02-07 14:30:00,195.8,195.89,195.78,195.78,8894.0,183.1118,183.196,183.0931,183.0931,8894.0
2017-02-07 14:35:00,195.8,195.89,195.7,195.75,9200.0,183.1118,183.196,183.0183,183.0651,9200.0
2017-02-07 14:40:00,195.71,195.8,195.68,195.8,8500.0,183.0277,183.1118,182.9996,183.1118,8500.0
2017-02-07 14:45:00,195.81,195.86,195.63,195.68,9300.0,183.1212,183.168,182.9529,182.9996,9300.0
2017-02-07 14:50:00,195.7,195.71,195.6,195.62,11000.0,183.0183,183.0277,182.9248,182.9435,11000.0
2017-02-07 14:55:00,195.59,195.64,195.17,195.18,11168.0,182.9155,182.9622,182.5227,182.532,11168.0
2017-02-07 15:00:00,195.21,195.3,195.06,195.25,10314.0,182.5601,182.6442,182.4198,182.5975,10314.0
2017-02-07 15:05:00,195.29,195.45,195.27,195.29,12282.0,182.6349,182.7845,182.6162,182.6349,12282.0
2017-02-07 15:10:00,195.35,195.38,194.88,194.9,14096.0,182.691,182.7191,182.2515,182.2702,14096.0
2017-02-07 15:15:00,194.87,195.19,194.65,195.1,20251.0,182.2421,182.5414,182.0364,182.4572,20251.0
2017-02-07 15:20:00,195.13,195.34,194.49,194.79,24367.0,182.4853,182.6817,181.8867,182.1673,24367.0
2017-02-07 15:25:00,194.73,194.73,193.79,194.04,32690.0,182.1112,182.1112,181.2321,181.4659,32690.0
2017-02-07 15:30:00,194.13,194.37,193.96,194.36,28679.0,181.5501,181.7745,181.3911,181.7652,28679.0
2017-02-07 15:35:00,194.31,194.46,194.1,194.28,31180.0,181.7184,181.8587,181.522,181.6903,31180.0
2017-02-07 15:40:00,194.29,194.41,194.18,194.39,24681.0,181.6997,181.8119,181.5968,181.7932,24681.0
2017-02-07 15:45:00,194.34,194.64,194.29,194.62,37118.0,181.7465,182.027,181.6997,182.0083,37118.0
2017-02-07 15:50:00,194.58,194.81,194.48,194.59,36472.0,181.9709,182.186,181.8774,181.9803,36472.0
2017-02-07 15:55:00,194.53,195.31,194.51,195.23,55501.0,181.9241,182.6536,181.9054,182.5788,55501.0
2017-02-08 09:30:00,193.14,193.67,192.01,192.01,17100.0,180.6242,181.1199,179.5674,179.5674,17100.0
2017-02-08 09:35:00,192.01,193.25,189.01,190.37,40550.0,179.5674,180.7271,176.7619,178.0337,40550.0
2017-02-08 09:40:00,190.37,192.6,189.99,192.0,40689.0,178.0337,180.1192,177.6783,179.5581,40689.0
2017-02-08 09:45:00,192.21,194.0,191.33,193.97,44097.0,179.7545,181.4285,178.9315,181.4004,44097.0
2017-02-08 09:50:00,194.0,195.0,192.74,193.92,34336.0,181.4285,182.3637,180.2501,181.3537,34336.0
2017-02-08 09:55:00,193.92,194.97,193.51,194.79,22441.0,181.3537,182.3356,180.9702,182.1673,22441.0
2017-02-08 10:00:00,194.97,195.17,193.69,194.88,47599.0,182.3356,182.5227,181.1386,182.2515,47599.0
2017-02-08 10:05:00,194.64,196.52,194.64,195.68,34685.0,182.027,183.7852,182.027,182.9996,34685.0
2017-02-08 10:10:00,195.68,196.1,194.42,195.47,25613.0,182.9996,183.3924,181.8213,182.8032,25613.0
2017-02-08 10:15:00,195.48,195.6,194.91,195.18,28866.0,182.8126,182.9248,182.2795,182.532,28866.0
2017-02-08 10:20:00,195.12,195.49,195.08,195.27,12888.0,182.4759,182.8219,182.4385,182.6162,12888.0
2017-02-08 10:25:00,195.24,195.69,195.24,195.43,15276.0,182.5881,183.009,182.5881,182.7658,15276.0
2017-02-08 10:30:00,195.43,196.9,195.24,196.9,13496.0,182.7658,184.1406,182.5881,184.1406,13496.0
2017-02-08 10:35:00,196.64,197.28,196.5,197.0,21287.0,183.8974,184.4959,183.7665,184.2341,21287.0
2017-02-08 10:40:00,196.78,196.78,196.28,196.47,9566.0,184.0283,184.0283,183.5607,183.7384,9566.0
2017-02-08 10:45:00,196.48,196.58,195.43,195.57,10216.0,183.7478,183.8413,182.7658,182.8968,10216.0
2017-02-08 10:50:00,195.5,195.88,195.26,195.78,2180.0,182.8313,183.1867,182.6068,183.0931,2180.0
2017-02-08 10:55:00,195.78,196.2,195.49,195.94,5718.0,183.0931,183.4859,182.8219,183.2428,5718.0
2017-02-08 11:00:00,195.7,196.38,195.7,196.27,7325.0,183.0183,183.6543,183.0183,183.5514,7325.0
2017-02-08 11:05:00,196.22,196.25,195.9,196.24,4524.0,183.5046,183.5327,183.2054,183.5233,4524.0
2017-02-08 11:10:00,196.23,196.51,196.07,196.28,8160.0,183.514,183.7758,183.3644,183.5607,8160.0
2017-02-08 11:15:00,196.42,196.97,196.41,196.69,9865.0,183.6917,184.206,183.6823,183.9442,9865.0
2017-02-08 11:20:00,196.69,197.0,196.59,197.0,7740.0,183.9442,184.2341,183.8507,184.2341,7740.0
2017-02-08 11:25:00,197.0,197.01,196.55,196.64,4158.0,184.2341,184.2434,183.8132,183.8974,4158.0
2017-02-08 11:30:00,196.49,196.88,196.49,196.5,3600.0,183.7571,184.1219,183.7571,183.7665,3600.0
2017-02-08 11:35:00,196.51,196.87,196.33,196.74,9556.0,183.7758,184.1125,183.6075,183.9909,9556.0
2017-02-08 11:40:00,196.68,196.97,196.45,196.97,14321.0,183.9348,184.206,183.7197,184.206,14321.0
2017-02-08 11:45:00,196.93,197.09,196.83,197.02,20249.0,184.1686,184.3183,184.0751,184.2528,20249.0
2017-02-08 11:50:00,196.95,197.34,196.95,197.05,11000.0,184.1873,184.5521,184.1873,184.2808,11000.0
2017-02-08 11:55:00,197.22,197.33,196.9,196.9,44014.0,184.4398,184.5427,184.1406,184.1406,44014.0
2017-02-08 12:00:00,196.81,196.88,196.62,196.65,5000.0,184.0564,184.1219,183.8787,183.9068,5000.0
2017-02-08 12:05:00,196.7,196.77,196.54,196.77,1046.0,183.9535,184.019,183.8039,184.019,1046.0
2017-02-08 12:10:00,196.57,196.86,196.57,196.76,1510.0,183.832,184.1032,183.832,184.0096,1510.0
2017-02-08 12:15:00,196.64,196.88,196.57,196.88,12668.0,183.8974,184.1219,183.832,184.1219,12668.0
2017-02-08 12:20:00,196.9,196.94,196.68,196.85,2600.0,184.1406,184.178,183.9348,184.0938,2600.0
2017-02-08 12:25:00,196.62,196.84,196.62,196.65,1000.0,183.8787,184.0845,183.8787,183.9068,1000.0
2017-02-08 12:30:00,196.61,196.77,196.6,196.77,5458.0,183.8694,184.019,183.86,184.019,5458.0
2017-02-08 12:35:00,196.61,196.76,196.5,196.63,4400.0,183.8694,184.0096,183.7665,183.8881,4400.0
2017-02-08 12:40:00,196.51,197.56,196.5,197.18,13391.0,183.7758,184.7578,183.7665,184.4024,13391.0
2017-02-08 12:45:00,197.19,197.7,197.18,197.68,4236.0,184.4118,184.8887,184.4024,184.87,4236.0
2017-02-08 12:50:00,197.48,197.55,196.94,197.17,12543.0,184.683,184.7484,184.178,184.3931,12543.0
2017-02-08 12:55:00,197.12,198.29,197.08,198.03,28194.0,184.3463,185.4405,184.3089,185.1973,28194.0
2017-02-08 13:00:00,197.97,198.94,197.59,198.55,38584.0,185.1412,186.0484,184.7859,185.6836,38584.0
2017-02-08 13:05:00,198.58,198.8,198.36,198.59,10013.0,185.7117,185.9174,185.506,185.7211,10013.0
2017-02-08 13:10:00,198.5,198.6,198.35,198.51,5700.0,185.6369,185.7304,185.4966,185.6462,5700.0
2017-02-08 13:15:00,198.46,198.6,198.33,198.46,28364.0,185.5995,185.7304,185.4779,185.5995,28364.0
2017-02-08 13:20:00,198.42,198.43,198.29,198.3,10500.0,185.5621,185.5714,185.4405,185.4498,10500.0
2017-02-08 13:25:00,198.32,198.5,198.22,198.39,25033.0,185.4685,185.6369,185.375,185.534,25033.0
2017-02-08 13:30:00,198.36,198.41,198.12,198.17,28218.0,185.506,185.5527,185.2815,185.3283,28218.0
2017-02-08 13:35:00,198.17,198.31,198.12,198.25,17736.0,185.3283,185.4592,185.2815,185.4031,17736.0
2017-02-08 13:40:00,198.31,198.32,198.19,198.22,11444.0,185.4592,185.4685,185.347,185.375,11444.0
2017-02-08 13:45:00,198.24,198.32,198.22,198.28,12377.0,185.3937,185.4685,185.375,185.4311,12377.0
2017-02-08 13:50:00,198.34,198.64,198.34,198.48,19308.0,185.4873,185.7678,185.4873,185.6182,19308.0
2017-02-08 13:55:00,198.42,198.89,198.3,198.83,7426.0,185.5621,186.0016,185.4498,185.9455,7426.0
2017-02-08 14:00:00,198.81,198.81,198.51,198.68,4410.0,185.9268,185.9268,185.6462,185.8052,4410.0
2017-02-08 14:05:00,198.64,198.77,198.59,198.77,3269.0,185.7678,185.8894,185.7211,185.8894,3269.0
2017-02-08 14:10:00,198.69,198.98,198.64,198.85,6338.0,185.8146,186.0858,185.7678,185.9642,6338.0
2017-02-08 14:15:00,198.93,198.98,198.67,198.8,9650.0,186.039,186.0858,185.7959,185.9174,9650.0
2017-02-08 14:20:00,198.85,198.97,198.72,198.82,23917.0,185.9642,186.0764,185.8426,185.9361,23917.0
2017-02-08 14:25:00,198.82,199.38,198.8,199.38,8150.0,185.9361,186.4599,185.9174,186.4599,8150.0
2017-02-08 14:30:00,199.28,199.55,199.28,199.39,5199.0,186.3663,186.6188,186.3663,186.4692,5199.0
2017-02-08 14:35:00,199.35,199.43,198.82,198.89,5666.0,186.4318,186.5066,185.9361,186.0016,5666.0
2017-02-08 14:40:00,198.83,198.88,198.46,198.84,4921.0,185.9455,185.9923,185.5995,185.9549,4921.0
2017-02-08 14:45:00,198.89,199.4,198.78,199.36,4300.0,186.0016,186.4786,185.8987,186.4412,4300.0
2017-02-08 14:50:00,199.39,199.39,198.71,198.81,6159.0,186.4692,186.4692,185.8333,185.9268,6159.0
2017-02-08 14:55:00,198.8,198.9,198.52,198.54,4050.0,185.9174,186.011,185.6556,185.6743,4050.0
2017-02-08 15:00:00,198.5,199.08,198.36,198.89,7670.0,185.6369,186.1793,185.506,186.0016,7670.0
2017-02-08 15:05:00,199.01,199.01,198.64,198.79,2807.0,186.1138,186.1138,185.7678,185.9081,2807.0
2017-02-08 15:10:00,198.7,198.93,198.7,198.75,6240.0,185.8239,186.039,185.8239,185.8707,6240.0
2017-02-08 15:15:00,198.78,198.89,198.75,198.89,2450.0,185.8987,186.0016,185.8707,186.0016,2450.0
2017-02-08 15:20:00,198.89,198.97,198.68,198.77,12158.0,186.0016,186.0764,185.8052,185.8894,12158.0
2017-02-08 15:25:00,198.77,198.93,198.67,198.78,8090.0,185.8894,186.039,185.7959,185.8987,8090.0
2017-02-08 15:30:00,198.78,199.36,198.78,199.33,16836.0,185.8987,186.4412,185.8987,186.4131,16836.0
2017-02-08 15:35:00,199.33,199.4,199.2,199.32,19639.0,186.4131,186.4786,186.2915,186.4037,19639.0
2017-02-08 15:40:00,199.32,199.46,199.26,199.38,22875.0,186.4037,186.5347,186.3476,186.4599,22875.0
2017-02-08 15:45:00,199.37,199.97,199.31,199.67,85477.0,186.4505,187.0116,186.3944,186.7311,85477.0
2017-02-08 15:50:00,199.7,199.76,199.17,199.38,78000.0,186.7591,186.8152,186.2635,186.4599,78000.0
2017-02-08 15:55:00,199.37,199.93,199.03,199.66,135019.0,186.4505,186.9742,186.1325,186.7217,135019.0
2017-02-09 09:30:00,199.52,200.99,197.94,200.75,23547.0,186.5908,187.9655,185.1132,187.7411,23547.0
2017-02-09 09:35:00,200.99,201.1,200.34,200.94,40155.0,187.9655,188.0684,187.3576,187.9188,40155.0
2017-02-09 09:40:00,201.17,203.56,201.0,203.37,28303.0,188.1339,190.369,187.9749,190.1913,28303.0
2017-02-09 09:45:00,203.4,204.76,203.4,204.47,60599.0,190.2194,191.4912,190.2194,191.22,60599.0
2017-02-09 09:50:00,204.47,205.5,204.05,205.18,89110.0,191.22,192.1833,190.8272,191.884,89110.0
2017-02-09 09:55:00,205.16,205.86,204.54,205.36,54290.0,191.8653,192.5199,191.2855,192.0523,54290.0
2017-02-09 10:00:00,205.32,205.56,205.02,205.2,64509.0,192.0149,192.2394,191.7344,191.9027,64509.0
2017-02-09 10:05:00,205.2,205.3,205.07,205.19,52956.0,191.9027,191.9962,191.7811,191.8934,52956.0
2017-02-09 10:10:00,205.19,207.59,205.15,207.59,21990.0,191.8934,194.1378,191.856,194.1378,21990.0
2017-02-09 10:15:00,207.69,207.84,206.29,206.29,41998.0,194.2314,194.3716,192.9221,192.9221,41998.0
2017-02-09 10:20:00,206.48,206.48,205.52,205.52,52617.0,193.0998,193.0998,192.202,192.202,52617.0
2017-02-09 10:25:00,205.52,205.75,205.31,205.51,64644.0,192.202,192.4171,192.0056,192.1926,64644.0
2017-02-09 10:30:00,205.5,206.0,204.63,205.45,66749.0,192.1833,192.6509,191.3697,192.1365,66749.0
2017-02-09 10:35:00,205.5,205.5,204.2,204.2,58519.0,192.1833,192.1833,190.9675,190.9675,58519.0
2017-02-09 10:40:00,204.3,205.0,203.63,205.0,30584.0,191.061,191.7157,190.4345,191.7157,30584.0
2017-02-09 10:45:00,205.0,205.44,204.95,205.44,8691.0,191.7157,192.1272,191.6689,192.1272,8691.0
2017-02-09 10:50:00,205.36,205.5,204.92,205.11,25147.0,192.0523,192.1833,191.6409,191.8185,25147.0
2017-02-09 10:55:00,205.28,205.5,205.21,205.44,6181.0,191.9775,192.1833,191.9121,192.1272,6181.0
2017-02-09 11:00:00,205.5,205.52,205.24,205.48,17445.0,192.1833,192.202,191.9401,192.1646,17445.0
2017-02-09 11:05:00,205.44,205.62,205.21,205.62,27130.0,192.1272,192.2955,191.9121,192.2955,27130.0
2017-02-09 11:10:00,205.61,206.63,205.33,205.42,82837.0,192.2861,193.24,192.0243,192.1085,82837.0
2017-02-09 11:15:00,205.48,205.88,205.48,205.66,11230.0,192.1646,192.5386,192.1646,192.3329,11230.0
2017-02-09 11:20:00,205.65,205.96,205.47,205.59,16720.0,192.3236,192.6135,192.1552,192.2674,16720.0
2017-02-09 11:25:00,205.59,206.17,205.53,206.06,13568.0,192.2674,192.8099,192.2113,192.707,13568.0
2017-02-09 11:30:00,205.97,206.12,205.85,206.06,26138.0,192.6228,192.7631,192.5106,192.707,26138.0
2017-02-09 11:35:00,206.06,206.1,205.75,206.09,28346.0,192.707,192.7444,192.4171,192.735,28346.0
2017-02-09 11:40:00,206.08,206.99,206.08,206.97,11049.0,192.7257,193.5767,192.7257,193.558,11049.0
2017-02-09 11:45:00,206.87,206.87,206.35,206.45,25054.0,193.4645,193.4645,192.9782,193.0717,25054.0
2017-02-09 11:50:00,206.39,206.57,206.24,206.56,21972.0,193.0156,193.1839,192.8753,193.1746,21972.0
2017-02-09 11:55:00,206.51,206.7,206.5,206.5,3051.0,193.1278,193.3055,193.1185,193.1185,3051.0
2017-02-09 12:00:00,206.52,206.72,206.47,206.71,7766.0,193.1372,193.3242,193.0904,193.3149,7766.0
2017-02-09 12:05:00,206.69,207.24,206.68,207.24,14003.0,193.2962,193.8105,193.2868,193.8105,14003.0
2017-02-09 12:10:00,207.32,208.15,207.26,207.48,33527.0,193.8853,194.6615,193.8292,194.035,33527.0
2017-02-09 12:15:00,207.44,207.49,207.03,207.08,4700.0,193.9976,194.0443,193.6141,193.6609,4700.0
2017-02-09 12:20:00,207.04,207.25,206.84,207.23,12997.0,193.6235,193.8199,193.4364,193.8012,12997.0
2017-02-09 12:25:00,207.23,207.3,206.91,207.01,8089.0,193.8012,193.8666,193.5019,193.5954,8089.0
2017-02-09 12:30:00,206.99,207.18,206.9,207.18,9204.0,193.5767,193.7544,193.4926,193.7544,9204.0
2017-02-09 12:35:00,207.26,207.73,206.14,206.14,18705.0,193.8292,194.2688,192.7818,192.7818,18705.0
2017-02-09 12:40:00,206.3,206.77,206.1,206.58,10064.0,192.9314,193.371,192.7444,193.1933,10064.0
2017-02-09 12:45:00,206.7,206.93,206.7,206.88,1300.0,193.3055,193.5206,193.3055,193.4738,1300.0
2017-02-09 12:50:00,206.88,206.95,206.47,206.74,13130.0,193.4738,193.5393,193.0904,193.3429,13130.0
2017-02-09 12:55:00,206.84,208.21,206.64,208.12,18671.0,193.4364,194.7177,193.2494,194.6335,18671.0
2017-02-09 13:00:00,208.2,208.23,207.79,207.83,18454.0,194.7083,194.7364,194.3249,194.3623,18454.0
2017-02-09 13:05:00,207.83,207.92,207.07,207.63,24019.0,194.3623,194.4465,193.6515,194.1752,24019.0
2017-02-09 13:10:00,207.52,207.88,207.31,207.37,7090.0,194.0724,194.409,193.876,193.9321,7090.0
2017-02-09 13:15:00,207.36,207.8,207.1,207.68,13755.0,193.9227,194.3342,193.6796,194.222,13755.0
2017-02-09 13:20:00,207.64,208.09,207.37,208.05,20335.0,194.1846,194.6054,193.9321,194.568,20335.0
2017-02-09 13:25:00,208.01,208.17,207.52,207.68,40309.0,194.5306,194.6803,194.0724,194.222,40309.0
2017-02-09 13:30:00,207.69,208.0,207.57,207.95,21398.0,194.2314,194.5213,194.1191,194.4745,21398.0
2017-02-09 13:35:00,207.98,208.0,207.58,207.58,69561.0,194.5026,194.5213,194.1285,194.1285,69561.0
2017-02-09 13:40:00,207.67,207.88,207.67,207.72,6976.0,194.2127,194.409,194.2127,194.2594,6976.0
2017-02-09 13:45:00,207.62,207.69,207.41,207.43,5964.0,194.1659,194.2314,193.9695,193.9882,5964.0
2017-02-09 13:50:00,207.52,207.97,207.41,207.76,12561.0,194.0724,194.4932,193.9695,194.2968,12561.0
2017-02-09 13:55:00,207.85,207.85,207.63,207.64,7071.0,194.381,194.381,194.1752,194.1846,7071.0
2017-02-09 14:00:00,207.65,207.67,206.55,207.47,22606.0,194.1939,194.2127,193.1652,194.0256,22606.0
2017-02-09 14:05:00,207.46,207.75,207.29,207.68,18523.0,194.0163,194.2875,193.8573,194.222,18523.0
2017-02-09 14:10:00,207.68,207.79,207.57,207.57,7200.0,194.222,194.3249,194.1191,194.1191,7200.0
2017-02-09 14:15:00,207.59,207.61,207.06,207.2,10746.0,194.1378,194.1565,193.6422,193.7731,10746.0
2017-02-09 14:20:00,207.26,207.26,206.77,206.86,9489.0,193.8292,193.8292,193.371,193.4551,9489.0
2017-02-09 14:25:00,206.89,207.16,206.62,207.15,25709.0,193.4832,193.7357,193.2307,193.7264,25709.0
2017-02-09 14:30:00,207.14,207.58,207.13,207.53,3101.0,193.717,194.1285,193.7076,194.0817,3101.0
2017-02-09 14:35:00,207.48,207.7,207.4,207.68,6240.0,194.035,194.2407,193.9601,194.222,6240.0
2017-02-09 14:40:00,207.67,207.69,207.43,207.45,9394.0,194.2127,194.2314,193.9882,194.0069,9394.0
2017-02-09 14:45:00,207.52,207.57,207.18,207.21,15700.0,194.0724,194.1191,193.7544,193.7825,15700.0
2017-02-09 14:50:00,207.18,207.2,206.89,207.11,30758.0,193.7544,193.7731,193.4832,193.6889,30758.0
2017-02-09 14:55:00,207.06,207.26,207.06,207.24,10300.0,193.6422,193.8292,193.6422,193.8105,10300.0
2017-02-09 15:00:00,207.18,207.37,207.11,207.37,6310.0,193.7544,193.9321,193.6889,193.9321,6310.0
2017-02-09 15:05:00,207.32,207.34,206.91,207.04,13635.0,193.8853,193.904,193.5019,193.6235,13635.0
2017-02-09 15:10:00,207.05,207.5,207.05,207.38,11103.0,193.6328,194.0537,193.6328,193.9414,11103.0
2017-02-09 15:15:00,207.39,207.6,207.39,207.56,9622.0,193.9508,194.1472,193.9508,194.1098,9622.0
2017-02-09 15:20:00,207.56,207.6,207.3,207.46,12134.0,194.1098,194.1472,193.8666,194.0163,12134.0
2017-02-09 15:25:00,207.42,207.44,206.91,207.02,21295.0,193.9789,193.9976,193.5019,193.6048,21295.0
2017-02-09 15:30:00,207.03,207.05,206.44,206.59,28011.0,193.6141,193.6328,193.0624,193.2026,28011.0
2017-02-09 15:35:00,206.6,206.85,206.43,206.5,38103.0,193.212,193.4458,193.053,193.1185,38103.0
2017-02-09 15:40:00,206.49,206.91,206.39,206.91,39711.0,193.1091,193.5019,193.0156,193.5019,39711.0
2017-02-09 15:45:00,206.87,207.0,206.74,206.89,25523.0,193.4645,193.5861,193.3429,193.4832,25523.0
2017-02-09 15:50:00,206.91,207.35,206.86,207.29,37009.0,193.5019,193.9134,193.4551,193.8573,37009.0
2017-02-09 15:55:00,207.29,207.39,206.69,206.98,134221.0,193.8573,193.9508,193.2962,193.5674,134221.0
2017-02-10 09:30:00,206.96,207.37,206.8,207.18,13915.0,193.5487,193.9321,193.399,193.7544,13915.0
2017-02-10 09:35:00,207.01,207.23,206.78,206.86,11938.0,193.5954,193.8012,193.3803,193.4551,11938.0
2017-02-10 09:40:00,206.99,207.27,206.87,206.92,13641.0,193.5767,193.8386,193.4645,193.5113,13641.0
2017-02-10 09:45:00,207.09,207.26,206.89,207.14,45446.0,193.6702,193.8292,193.4832,193.717,45446.0
2017-02-10 09:50:00,207.14,207.15,206.81,206.97,15378.0,193.717,193.7264,193.4084,193.558,15378.0
2017-02-10 09:55:00,207.01,207.83,206.82,207.83,7303.0,193.5954,194.3623,193.4177,194.3623,7303.0
2017-02-10 10:00:00,207.89,207.99,207.55,207.65,9093.0,194.4184,194.5119,194.1004,194.1939,9093.0
2017-02-10 10:05:00,207.74,207.85,207.15,207.15,8111.0,194.2781,194.381,193.7264,193.7264,8111.0
2017-02-10 10:10:00,207.06,207.09,206.84,206.89,7221.0,193.6422,193.6702,193.4364,193.4832,7221.0
2017-02-10 10:15:00,206.88,206.88,205.75,205.76,12700.0,193.4738,193.4738,192.4171,192.4264,12700.0
2017-02-10 10:20:00,205.71,205.71,205.0,205.49,11367.0,192.3797,192.3797,191.7157,192.1739,11367.0
2017-02-10 10:25:00,205.49,205.94,205.4,205.78,7185.0,192.1739,192.5948,192.0898,192.4451,7185.0
2017-02-10 10:30:00,205.78,205.92,205.59,205.92,9474.0,192.4451,192.5761,192.2674,192.5761,9474.0
2017-02-10 10:35:00,205.97,205.97,205.71,205.83,9863.0,192.6228,192.6228,192.3797,192.4919,9863.0
2017-02-10 10:40:00,205.8,206.0,205.8,205.97,7799.0,192.4638,192.6509,192.4638,192.6228,7799.0
2017-02-10 10:45:00,206.01,206.2,206.01,206.1,3100.0,192.6602,192.8379,192.6602,192.7444,3100.0
2017-02-10 10:50:00,206.16,206.36,206.1,206.36,6906.0,192.8005,192.9875,192.7444,192.9875,6906.0
2017-02-10 10:55:00,206.34,206.48,206.24,206.24,6963.0,192.9688,193.0998,192.8753,192.8753,6963.0
2017-02-10 11:00:00,206.34,206.34,206.0,206.02,7535.0,192.9688,192.9688,192.6509,192.6696,7535.0
2017-02-10 11:05:00,206.0,206.01,205.48,205.48,8913.0,192.6509,192.6602,192.1646,192.1646,8913.0
2017-02-10 11:10:00,205.38,205.41,205.1,205.14,9037.0,192.071,192.0991,191.8092,191.8466,9037.0
2017-02-10 11:15:00,205.2,205.55,205.2,205.36,2877.0,191.9027,192.23,191.9027,192.0523,2877.0
2017-02-10 11:20:00,205.28,205.43,205.28,205.31,7268.0,191.9775,192.1178,191.9775,192.0056,7268.0
2017-02-10 11:25:00,205.28,205.34,205.18,205.33,2300.0,191.9775,192.0336,191.884,192.0243,2300.0
2017-02-10 11:30:00,205.21,205.73,205.21,205.53,11287.0,191.9121,192.3984,191.9121,192.2113,11287.0
2017-02-10 11:35:00,205.53,205.61,205.45,205.45,4200.0,192.2113,192.2861,192.1365,192.1365,4200.0
2017-02-10 11:40:00,205.43,205.63,205.35,205.59,5677.0,192.1178,192.3048,192.043,192.2674,5677.0
2017-02-10 11:45:00,205.58,205.66,205.51,205.58,4249.0,192.2581,192.3329,192.1926,192.2581,4249.0
2017-02-10 11:50:00,205.54,205.59,205.31,205.37,6852.0,192.2207,192.2674,192.0056,192.0617,6852.0
2017-02-10 11:55:00,205.32,205.45,205.12,205.22,16172.0,192.0149,192.1365,191.8279,191.9214,16172.0
2017-02-10 12:00:00,205.23,205.28,205.01,205.07,10590.0,191.9308,191.9775,191.725,191.7811,10590.0
2017-02-10 12:05:00,205.05,205.1,205.04,205.04,4200.0,191.7624,191.8092,191.7531,191.7531,4200.0
2017-02-10 12:10:00,205.04,205.12,205.03,205.06,6850.0,191.7531,191.8279,191.7437,191.7718,6850.0
2017-02-10 12:15:00,205.05,205.08,205.0,205.0,8054.0,191.7624,191.7905,191.7157,191.7157,8054.0
2017-02-10 12:20:00,205.02,205.09,205.01,205.03,4552.0,191.7344,191.7998,191.725,191.7437,4552.0
2017-02-10 12:25:00,205.04,205.07,205.0,205.03,12275.0,191.7531,191.7811,191.7157,191.7437,12275.0
2017-02-10 12:30:00,205.05,205.15,205.0,205.11,10131.0,191.7624,191.856,191.7157,191.8185,10131.0
2017-02-10 12:35:00,205.17,205.17,205.07,205.07,1500.0,191.8747,191.8747,191.7811,191.7811,1500.0
2017-02-10 12:40:00,205.14,205.32,205.11,205.15,7367.0,191.8466,192.0149,191.8185,191.856,7367.0
2017-02-10 12:45:00,205.16,205.17,205.01,205.01,2403.0,191.8653,191.8747,191.725,191.725,2403.0
2017-02-10 12:50:00,205.01,205.08,205.0,205.01,3300.0,191.725,191.7905,191.7157,191.725,3300.0
2017-02-10 12:55:00,205.02,205.07,205.0,205.06,16004.0,191.7344,191.7811,191.7157,191.7718,16004.0
2017-02-10 13:00:00,205.07,205.14,205.06,205.12,5199.0,191.7811,191.8466,191.7718,191.8279,5199.0
2017-02-10 13:05:00,205.12,205.12,205.01,205.07,4800.0,191.8279,191.8279,191.725,191.7811,4800.0
2017-02-10 13:10:00,205.1,205.1,205.06,205.06,4900.0,191.8092,191.8092,191.7718,191.7718,4900.0
2017-02-10 13:15:00,205.1,205.2,205.0,205.07,12443.0,191.8092,191.9027,191.7157,191.7811,12443.0
2017-02-10 13:20:00,205.1,205.13,205.04,205.13,5152.0,191.8092,191.8372,191.7531,191.8372,5152.0
2017-02-10 13:25:00,205.11,205.11,204.99,204.99,6678.0,191.8185,191.8185,191.7063,191.7063,6678.0
2017-02-10 13:30:00,204.95,204.98,204.47,204.59,5200.0,191.6689,191.697,191.22,191.3322,5200.0
2017-02-10 13:35:00,204.59,204.59,204.15,204.5,12599.0,191.3322,191.3322,190.9208,191.2481,12599.0
2017-02-10 13:40:00,204.5,204.54,204.38,204.5,6785.0,191.2481,191.2855,191.1359,191.2481,6785.0
2017-02-10 13:45:00,204.5,204.6,204.45,204.57,6373.0,191.2481,191.3416,191.2013,191.3135,6373.0
2017-02-10 13:50:00,204.56,204.65,204.53,204.65,5906.0,191.3042,191.3884,191.2761,191.3884,5906.0
2017-02-10 13:55:00,204.65,204.92,204.61,204.9,12608.0,191.3884,191.6409,191.3509,191.6222,12608.0
2017-02-10 14:00:00,204.9,205.04,204.83,204.98,14433.0,191.6222,191.7531,191.5567,191.697,14433.0
2017-02-10 14:05:00,205.01,205.28,204.96,205.28,5211.0,191.725,191.9775,191.6783,191.9775,5211.0
2017-02-10 14:10:00,205.26,205.86,205.25,205.65,13390.0,191.9588,192.5199,191.9495,192.3236,13390.0
2017-02-10 14:15:00,205.81,205.86,205.63,205.63,6136.0,192.4732,192.5199,192.3048,192.3048,6136.0
2017-02-10 14:20:00,205.57,205.78,205.35,205.78,11882.0,192.2487,192.4451,192.043,192.4451,11882.0
2017-02-10 14:25:00,205.76,206.13,205.58,206.1,26589.0,192.4264,192.7724,192.2581,192.7444,26589.0
2017-02-10 14:30:00,206.12,206.2,206.0,206.03,10152.0,192.7631,192.8379,192.6509,192.6789,10152.0
2017-02-10 14:35:00,206.03,206.03,205.82,205.95,17187.0,192.6789,192.6789,192.4825,192.6041,17187.0
2017-02-10 14:40:00,205.93,205.97,205.65,205.69,14746.0,192.5854,192.6228,192.3236,192.361,14746.0
2017-02-10 14:45:00,205.71,205.82,205.52,205.53,16407.0,192.3797,192.4825,192.202,192.2113,16407.0
2017-02-10 14:50:00,205.48,205.5,205.14,205.43,9400.0,192.1646,192.1833,191.8466,192.1178,9400.0
2017-02-10 14:55:00,205.46,205.55,205.38,205.55,10300.0,192.1459,192.23,192.071,192.23,10300.0
2017-02-10 15:00:00,205.52,205.77,205.48,205.77,7431.0,192.202,192.4358,192.1646,192.4358,7431.0
2017-02-10 15:05:00,205.72,205.79,205.56,205.57,9684.0,192.389,192.4545,192.2394,192.2487,9684.0
2017-02-10 15:10:00,205.6,206.0,205.56,206.0,11949.0,192.2768,192.6509,192.2394,192.6509,11949.0
2017-02-10 15:15:00,206.03,206.81,205.99,206.25,36367.0,192.6789,193.4084,192.6415,192.8847,36367.0
2017-02-10 15:20:00,206.24,206.39,206.13,206.29,19934.0,192.8753,193.0156,192.7724,192.9221,19934.0
2017-02-10 15:25:00,206.29,206.29,205.89,206.0,24174.0,192.9221,192.9221,192.548,192.6509,24174.0
2017-02-10 15:30:00,206.0,206.16,206.0,206.01,13824.0,192.6509,192.8005,192.6509,192.6602,13824.0
2017-02-10 15:35:00,206.07,206.17,205.92,206.08,17611.0,192.7163,192.8099,192.5761,192.7257,17611.0
2017-02-10 15:40:00,206.08,206.09,205.84,205.92,26117.0,192.7257,192.735,192.5012,192.5761,26117.0
2017-02-10 15:45:00,205.87,205.87,205.05,205.11,22459.0,192.5293,192.5293,191.7624,191.8185,22459.0
2017-02-10 15:50:00,205.09,205.13,204.66,204.81,36800.0,191.7998,191.8372,191.3977,191.538,36800.0
2017-02-10 15:55:00,204.79,205.74,204.79,205.46,67026.0,191.5193,192.4077,191.5193,192.1459,67026.0
2017-02-13 09:30:00,205.43,206.5,205.09,206.48,9179.0,192.1178,193.1185,191.7998,193.0998,9179.0
2017-02-13 09:35:00,206.75,207.83,206.31,206.8,30027.0,193.3523,194.3623,192.9408,193.399,30027.0
2017-02-13 09:40:00,206.89,207.49,206.47,207.4,12538.0,193.4832,194.0443,193.0904,193.9601,12538.0
2017-02-13 09:45:00,206.96,207.34,206.88,207.04,16986.0,193.5487,193.904,193.4738,193.6235,16986.0
2017-02-13 09:50:00,207.17,207.17,206.64,206.78,5917.0,193.7451,193.7451,193.2494,193.3803,5917.0
2017-02-13 09:55:00,206.68,207.02,206.63,207.0,8206.0,193.2868,193.6048,193.24,193.5861,8206.0
2017-02-13 10:00:00,206.84,206.94,206.78,206.85,2850.0,193.4364,193.53,193.3803,193.4458,2850.0
2017-02-13 10:05:00,206.85,207.11,206.68,206.99,14664.0,193.4458,193.6889,193.2868,193.5767,14664.0
2017-02-13 10:10:00,206.87,207.14,206.69,206.77,15264.0,193.4645,193.717,193.2962,193.371,15264.0
2017-02-13 10:15:00,206.74,206.81,206.66,206.67,4485.0,193.3429,193.4084,193.2681,193.2775,4485.0
2017-02-13 10:20:00,206.66,206.68,206.42,206.52,10133.0,193.2681,193.2868,193.0437,193.1372,10133.0
2017-02-13 10:25:00,206.6,206.8,206.44,206.52,3895.0,193.212,193.399,193.0624,193.1372,3895.0
2017-02-13 10:30:00,206.46,206.6,206.35,206.6,4551.0,193.0811,193.212,192.9782,193.212,4551.0
2017-02-13 10:35:00,206.53,206.64,206.4,206.53,6852.0,193.1465,193.2494,193.025,193.1465,6852.0
2017-02-13 10:40:00,206.45,206.51,205.84,205.86,5271.0,193.0717,193.1278,192.5012,192.5199,5271.0
2017-02-13 10:45:00,205.81,205.81,205.57,205.57,9940.0,192.4732,192.4732,192.2487,192.2487,9940.0
2017-02-13 10:50:00,205.58,205.85,205.29,205.85,17257.0,192.2581,192.5106,191.9869,192.5106,17257.0
2017-02-13 10:55:00,205.83,205.93,205.74,205.93,3539.0,192.4919,192.5854,192.4077,192.5854,3539.0
2017-02-13 11:00:00,205.88,205.98,205.83,205.98,5871.0,192.5386,192.6322,192.4919,192.6322,5871.0
2017-02-13 11:05:00,206.05,206.13,205.93,205.97,5799.0,192.6976,192.7724,192.5854,192.6228,5799.0
2017-02-13 11:10:00,205.97,206.17,205.95,206.17,3726.0,192.6228,192.8099,192.6041,192.8099,3726.0
2017-02-13 11:15:00,206.12,206.12,205.94,205.94,3263.0,192.7631,192.7631,192.5948,192.5948,3263.0
2017-02-13 11:20:00,205.99,206.08,205.95,206.02,7188.0,192.6415,192.7257,192.6041,192.6696,7188.0
2017-02-13 11:25:00,206.02,206.06,205.93,206.02,7400.0,192.6696,192.707,192.5854,192.6696,7400.0
2017-02-13 11:30:00,205.99,205.99,205.84,205.88,7297.0,192.6415,192.6415,192.5012,192.5386,7297.0
2017-02-13 11:35:00,205.9,205.98,205.85,205.95,5255.0,192.5574,192.6322,192.5106,192.6041,5255.0
2017-02-13 11:40:00,205.96,206.0,205.89,205.97,4900.0,192.6135,192.6509,192.548,192.6228,4900.0
2017-02-13 11:45:00,206.0,206.05,205.96,206.05,2800.0,192.6509,192.6976,192.6135,192.6976,2800.0
2017-02-13 11:50:00,206.04,206.07,205.95,206.0,4525.0,192.6883,192.7163,192.6041,192.6509,4525.0
2017-02-13 11:55:00,206.04,206.04,205.87,205.97,4102.0,192.6883,192.6883,192.5293,192.6228,4102.0
2017-02-13 12:00:00,205.92,205.95,205.88,205.94,2239.0,192.5761,192.6041,192.5386,192.5948,2239.0
2017-02-13 12:05:00,205.9,205.94,205.89,205.94,2600.0,192.5574,192.5948,192.548,192.5948,2600.0
2017-02-13 12:10:00,205.95,205.99,205.91,205.91,4314.0,192.6041,192.6415,192.5667,192.5667,4314.0
2017-02-13 12:15:00,205.9,205.91,205.79,205.85,3900.0,192.5574,192.5667,192.4545,192.5106,3900.0
2017-02-13 12:20:00,205.87,206.05,205.79,206.05,6840.0,192.5293,192.6976,192.4545,192.6976,6840.0
2017-02-13 12:25:00,206.01,206.03,205.97,206.01,1300.0,192.6602,192.6789,192.6228,192.6602,1300.0
2017-02-13 12:30:00,205.99,206.12,205.98,206.01,3151.0,192.6415,192.7631,192.6322,192.6602,3151.0
2017-02-13 12:35:00,206.0,206.05,205.9,205.9,2020.0,192.6509,192.6976,192.5574,192.5574,2020.0
2017-02-13 12:40:00,205.89,205.89,205.83,205.87,3400.0,192.548,192.548,192.4919,192.5293,3400.0
2017-02-13 12:45:00,205.88,205.93,205.84,205.93,2192.0,192.5386,192.5854,192.5012,192.5854,2192.0
2017-02-13 12:50:00,205.94,205.98,205.93,205.96,2022.0,192.5948,192.6322,192.5854,192.6135,2022.0
2017-02-13 12:55:00,205.96,206.05,205.95,206.05,2427.0,192.6135,192.6976,192.6041,192.6976,2427.0
2017-02-13 13:00:00,206.04,206.12,205.96,206.01,3787.0,192.6883,192.7631,192.6135,192.6602,3787.0
2017-02-13 13:05:00,206.0,206.12,205.99,206.12,4579.0,192.6509,192.7631,192.6415,192.7631,4579.0
2017-02-13 13:10:00,206.14,206.25,206.12,206.24,5816.0,192.7818,192.8847,192.7631,192.8753,5816.0
2017-02-13 13:15:00,206.28,206.39,206.28,206.39,2150.0,192.9127,193.0156,192.9127,193.0156,2150.0
2017-02-13 13:20:00,206.39,206.61,206.34,206.49,7137.0,193.0156,193.2213,192.9688,193.1091,7137.0
2017-02-13 13:25:00,206.44,206.52,206.32,206.44,6311.0,193.0624,193.1372,192.9501,193.0624,6311.0
2017-02-13 13:30:00,206.56,206.56,206.43,206.52,1591.0,193.1746,193.1746,193.053,193.1372,1591.0
2017-02-13 13:35:00,206.53,206.56,206.53,206.53,800.0,193.1465,193.1746,193.1465,193.1465,800.0
2017-02-13 13:40:00,206.52,206.55,206.43,206.43,3244.0,193.1372,193.1652,193.053,193.053,3244.0
2017-02-13 13:45:00,206.48,206.54,206.46,206.5,2247.0,193.0998,193.1559,193.0811,193.1185,2247.0
2017-02-13 13:50:00,206.53,206.53,206.43,206.53,3048.0,193.1465,193.1465,193.053,193.1465,3048.0
2017-02-13 13:55:00,206.53,206.56,206.5,206.52,2559.0,193.1465,193.1746,193.1185,193.1372,2559.0
2017-02-13 14:00:00,206.55,206.56,206.47,206.52,5652.0,193.1652,193.1746,193.0904,193.1372,5652.0
2017-02-13 14:05:00,206.51,206.51,206.03,206.24,6719.0,193.1278,193.1278,192.6789,192.8753,6719.0
2017-02-13 14:10:00,206.21,206.21,206.02,206.02,4898.0,192.8473,192.8473,192.6696,192.6696,4898.0
2017-02-13 14:15:00,206.01,206.01,205.9,206.0,8011.0,192.6602,192.6602,192.5574,192.6509,8011.0
2017-02-13 14:20:00,206.01,206.14,205.99,206.05,2067.0,192.6602,192.7818,192.6415,192.6976,2067.0
2017-02-13 14:25:00,206.01,206.1,206.0,206.04,4419.0,192.6602,192.7444,192.6509,192.6883,4419.0
2017-02-13 14:30:00,206.03,206.05,205.96,206.05,3051.0,192.6789,192.6976,192.6135,192.6976,3051.0
2017-02-13 14:35:00,206.02,206.07,206.01,206.06,2059.0,192.6696,192.7163,192.6602,192.707,2059.0
2017-02-13 14:40:00,206.07,206.07,205.99,206.04,5002.0,192.7163,192.7163,192.6415,192.6883,5002.0
2017-02-13 14:45:00,206.05,206.05,205.95,205.99,3457.0,192.6976,192.6976,192.6041,192.6415,3457.0
2017-02-13 14:50:00,206.0,206.1,206.0,206.07,2050.0,192.6509,192.7444,192.6509,192.7163,2050.0
2017-02-13 14:55:00,206.07,206.24,206.07,206.24,3422.0,192.7163,192.8753,192.7163,192.8753,3422.0
2017-02-13 15:00:00,206.23,206.32,206.22,206.32,3138.0,192.866,192.9501,192.8566,192.9501,3138.0
2017-02-13 15:05:00,206.3,206.34,206.24,206.27,6578.0,192.9314,192.9688,192.8753,192.9034,6578.0
2017-02-13 15:10:00,206.27,206.28,206.22,206.27,5514.0,192.9034,192.9127,192.8566,192.9034,5514.0
2017-02-13 15:15:00,206.29,206.39,206.27,206.38,3781.0,192.9221,193.0156,192.9034,193.0062,3781.0
2017-02-13 15:20:00,206.33,206.38,206.18,206.2,8218.0,192.9595,193.0062,192.8192,192.8379,8218.0
2017-02-13 15:25:00,206.16,206.25,205.96,205.96,15668.0,192.8005,192.8847,192.6135,192.6135,15668.0
2017-02-13 15:30:00,205.92,206.43,205.87,206.43,12212.0,192.5761,193.053,192.5293,193.053,12212.0
2017-02-13 15:35:00,206.37,206.53,206.37,206.38,7399.0,192.9969,193.1465,192.9969,193.0062,7399.0
2017-02-13 15:40:00,206.3,206.33,206.06,206.17,14061.0,192.9314,192.9595,192.707,192.8099,14061.0
2017-02-13 15:45:00,206.03,206.38,206.01,206.38,12653.0,192.6789,193.0062,192.6602,193.0062,12653.0
2017-02-13 15:50:00,206.4,206.6,206.25,206.53,24410.0,193.025,193.212,192.8847,193.1465,24410.0
2017-02-13 15:55:00,206.48,206.98,206.28,206.55,112102.0,193.0998,193.5674,192.9127,193.1652,112102.0
2017-02-14 09:30:00,207.49,207.49,205.2,205.58,10448.0,194.0443,194.0443,191.9027,192.2581,10448.0
2017-02-14 09:35:00,205.83,206.4,205.61,205.8,28904.0,192.4919,193.025,192.2861,192.4638,28904.0
2017-02-14 09:40:00,205.8,206.13,205.71,205.89,16110.0,192.4638,192.7724,192.3797,192.548,16110.0
2017-02-14 09:45:00,206.0,206.27,205.91,206.2,26674.0,192.6509,192.9034,192.5667,192.8379,26674.0
2017-02-14 09:50:00,206.11,206.82,205.98,206.28,23885.0,192.7537,193.4177,192.6322,192.9127,23885.0
2017-02-14 09:55:00,206.31,206.66,206.24,206.51,46770.0,192.9408,193.2681,192.8753,193.1278,46770.0
2017-02-14 10:00:00,206.48,206.62,206.46,206.48,22565.0,193.0998,193.2307,193.0811,193.0998,22565.0
2017-02-14 10:05:00,206.48,206.73,206.29,206.29,139612.0,193.0998,193.3336,192.9221,192.9221,139612.0
2017-02-14 10:10:00,206.26,206.26,205.12,205.48,20157.0,192.894,192.894,191.8279,192.1646,20157.0
2017-02-14 10:15:00,205.58,205.68,205.31,205.47,14600.0,192.2581,192.3516,192.0056,192.1552,14600.0
2017-02-14 10:20:00,205.48,206.18,205.44,206.11,16643.0,192.1646,192.8192,192.1272,192.7537,16643.0
2017-02-14 10:25:00,206.08,206.32,205.93,206.27,11051.0,192.7257,192.9501,192.5854,192.9034,11051.0
2017-02-14 10:30:00,206.32,206.37,206.14,206.3,9100.0,192.9501,192.9969,192.7818,192.9314,9100.0
2017-02-14 10:35:00,206.3,206.47,206.04,206.24,20259.0,192.9314,193.0904,192.6883,192.8753,20259.0
2017-02-14 10:40:00,206.25,206.33,206.07,206.09,16808.0,192.8847,192.9595,192.7163,192.735,16808.0
2017-02-14 10:45:00,206.11,206.45,206.06,206.4,12565.0,192.7537,193.0717,192.707,193.025,12565.0
2017-02-14 10:50:00,206.34,206.39,206.1,206.31,31467.0,192.9688,193.0156,192.7444,192.9408,31467.0
2017-02-14 10:55:00,206.31,206.38,206.2,206.3,12424.0,192.9408,193.0062,192.8379,192.9314,12424.0
2017-02-14 11:00:00,206.35,206.38,206.26,206.33,34400.0,192.9782,193.0062,192.894,192.9595,34400.0
2017-02-14 11:05:00,206.31,206.38,206.2,206.37,14273.0,192.9408,193.0062,192.8379,192.9969,14273.0
2017-02-14 11:10:00,206.35,206.4,206.26,206.4,9143.0,192.9782,193.025,192.894,193.025,9143.0
2017-02-14 11:15:00,206.4,206.67,206.4,206.49,9200.0,193.025,193.2775,193.025,193.1091,9200.0
2017-02-14 11:20:00,206.49,206.57,206.36,206.53,26174.0,193.1091,193.1839,192.9875,193.1465,26174.0
2017-02-14 11:25:00,206.53,206.57,206.45,206.5,15855.0,193.1465,193.1839,193.0717,193.1185,15855.0
2017-02-14 11:30:00,206.5,206.56,206.35,206.44,20462.0,193.1185,193.1746,192.9782,193.0624,20462.0
2017-02-14 11:35:00,206.44,206.57,206.3,206.41,49102.0,193.0624,193.1839,192.9314,193.0343,49102.0
2017-02-14 11:40:00,206.36,206.42,206.11,206.3,32266.0,192.9875,193.0437,192.7537,192.9314,32266.0
2017-02-14 11:45:00,206.25,206.37,205.73,205.96,19580.0,192.8847,192.9969,192.3984,192.6135,19580.0
2017-02-14 11:50:00,205.83,205.91,205.42,205.42,9006.0,192.4919,192.5667,192.1085,192.1085,9006.0
2017-02-14 11:55:00,205.35,205.36,205.0,205.17,22131.0,192.043,192.0523,191.7157,191.8747,22131.0
2017-02-14 12:00:00,205.17,205.23,204.94,205.03,23070.0,191.8747,191.9308,191.6596,191.7437,23070.0
2017-02-14 12:05:00,205.02,205.22,204.98,205.09,27138.0,191.7344,191.9214,191.697,191.7998,27138.0
2017-02-14 12:10:00,205.12,205.19,205.03,205.12,33172.0,191.8279,191.8934,191.7437,191.8279,33172.0
2017-02-14 12:15:00,205.06,205.12,204.86,204.97,26449.0,191.7718,191.8279,191.5847,191.6876,26449.0
2017-02-14 12:20:00,205.02,205.36,204.95,205.26,7600.0,191.7344,192.0523,191.6689,191.9588,7600.0
2017-02-14 12:25:00,205.24,205.36,205.19,205.22,13264.0,191.9401,192.0523,191.8934,191.9214,13264.0
2017-02-14 12:30:00,205.22,205.36,205.17,205.34,9345.0,191.9214,192.0523,191.8747,192.0336,9345.0
2017-02-14 12:35:00,205.3,205.34,205.22,205.33,22316.0,191.9962,192.0336,191.9214,192.0243,22316.0
2017-02-14 12:40:00,205.28,205.35,205.24,205.28,8621.0,191.9775,192.043,191.9401,191.9775,8621.0
2017-02-14 12:45:00,205.26,205.52,205.21,205.5,15026.0,191.9588,192.202,191.9121,192.1833,15026.0
2017-02-14 12:50:00,205.47,205.98,205.47,205.79,7700.0,192.1552,192.6322,192.1552,192.4545,7700.0
2017-02-14 12:55:00,205.7,205.8,205.64,205.69,5900.0,192.3703,192.4638,192.3142,192.361,5900.0
2017-02-14 13:00:00,205.73,205.95,205.72,205.92,6100.0,192.3984,192.6041,192.389,192.5761,6100.0
2017-02-14 13:05:00,205.86,205.99,205.79,205.9,7304.0,192.5199,192.6415,192.4545,192.5574,7304.0
2017-02-14 13:10:00,205.9,205.99,205.85,205.85,9844.0,192.5574,192.6415,192.5106,192.5106,9844.0
2017-02-14 13:15:00,205.91,205.91,205.74,205.81,8690.0,192.5667,192.5667,192.4077,192.4732,8690.0
2017-02-14 13:20:00,205.84,205.93,205.83,205.83,5900.0,192.5012,192.5854,192.4919,192.4919,5900.0
2017-02-14 13:25:00,205.83,205.83,205.63,205.63,10266.0,192.4919,192.4919,192.3048,192.3048,10266.0
2017-02-14 13:30:00,205.66,205.73,205.6,205.7,11256.0,192.3329,192.3984,192.2768,192.3703,11256.0
2017-02-14 13:35:00,205.67,205.74,205.64,205.72,8200.0,192.3423,192.4077,192.3142,192.389,8200.0
2017-02-14 13:40:00,205.7,205.84,205.69,205.84,9977.0,192.3703,192.5012,192.361,192.5012,9977.0
2017-02-14 13:45:00,205.85,206.0,205.84,205.98,5934.0,192.5106,192.6509,192.5012,192.6322,5934.0
2017-02-14 13:50:00,205.97,206.35,205.97,206.22,13801.0,192.6228,192.9782,192.6228,192.8566,13801.0
2017-02-14 13:55:00,206.26,206.33,206.07,206.07,26168.0,192.894,192.9595,192.7163,192.7163,26168.0
2017-02-14 14:00:00,206.05,206.11,205.88,206.09,10629.0,192.6976,192.7537,192.5386,192.735,10629.0
2017-02-14 14:05:00,206.07,206.33,206.03,206.28,7862.0,192.7163,192.9595,192.6789,192.9127,7862.0
2017-02-14 14:10:00,206.34,206.54,206.32,206.5,19341.0,192.9688,193.1559,192.9501,193.1185,19341.0
2017-02-14 14:15:00,206.49,206.59,206.43,206.53,20740.0,193.1091,193.2026,193.053,193.1465,20740.0
2017-02-14 14:20:00,206.53,206.54,206.35,206.44,14892.0,193.1465,193.1559,192.9782,193.0624,14892.0
2017-02-14 14:25:00,206.43,206.49,206.35,206.46,32739.0,193.053,193.1091,192.9782,193.0811,32739.0
2017-02-14 14:30:00,206.46,206.46,206.25,206.3,21848.0,193.0811,193.0811,192.8847,192.9314,21848.0
2017-02-14 14:35:00,206.31,206.41,206.3,206.35,10670.0,192.9408,193.0343,192.9314,192.9782,10670.0
2017-02-14 14:40:00,206.34,206.68,206.3,206.6,23757.0,192.9688,193.2868,192.9314,193.212,23757.0
2017-02-14 14:45:00,206.6,207.37,206.41,207.35,139803.0,193.212,193.9321,193.0343,193.9134,139803.0
2017-02-14 14:50:00,207.38,207.62,206.43,206.82,101334.0,193.9414,194.1659,193.053,193.4177,101334.0
2017-02-14 14:55:00,206.81,207.09,206.38,206.4,58769.0,193.4084,193.6702,193.0062,193.025,58769.0
2017-02-14 15:00:00,206.37,206.42,205.92,206.05,72784.0,192.9969,193.0437,192.5761,192.6976,72784.0
2017-02-14 15:05:00,206.06,206.24,206.05,206.11,14338.0,192.707,192.8753,192.6976,192.7537,14338.0
2017-02-14 15:10:00,206.15,206.46,206.11,206.46,26146.0,192.7912,193.0811,192.7537,193.0811,26146.0
2017-02-14 15:15:00,206.5,206.86,206.44,206.69,15295.0,193.1185,193.4551,193.0624,193.2962,15295.0
2017-02-14 15:20:00,206.69,206.74,206.4,206.63,13009.0,193.2962,193.3429,193.025,193.24,13009.0
2017-02-14 15:25:00,206.64,206.64,206.18,206.2,15280.0,193.2494,193.2494,192.8192,192.8379,15280.0
2017-02-14 15:30:00,206.21,206.24,206.05,206.14,12925.0,192.8473,192.8753,192.6976,192.7818,12925.0
2017-02-14 15:35:00,206.16,206.2,206.08,206.17,17361.0,192.8005,192.8379,192.7257,192.8099,17361.0
2017-02-14 15:40:00,206.17,206.21,205.95,205.95,16467.0,192.8099,192.8473,192.6041,192.6041,16467.0
2017-02-14 15:45:00,205.95,206.04,205.3,205.47,46544.0,192.6041,192.6883,191.9962,192.1552,46544.0
2017-02-14 15:50:00,205.44,205.85,205.38,205.7,27747.0,192.1272,192.5106,192.071,192.3703,27747.0
2017-02-14 15:55:00,205.76,206.03,205.74,205.87,62888.0,192.4264,192.6789,192.4077,192.5293,62888.0
2017-02-15 09:30:00,206.21,209.75,206.21,209.73,36540.0,192.8473,196.1579,192.8473,196.1392,36540.0
2017-02-15 09:35:00,209.51,211.44,209.33,210.5,84202.0,195.9334,197.7384,195.7651,196.8593,84202.0
2017-02-15 09:40:00,210.46,211.33,210.02,210.69,106330.0,196.8219,197.6355,196.4104,197.037,106330.0
2017-02-15 09:45:00,210.69,210.95,210.42,210.79,72862.0,197.037,197.2801,196.7844,197.1305,72862.0
2017-02-15 09:50:00,210.83,212.24,210.73,211.63,94253.0,197.1679,198.4865,197.0744,197.916,94253.0
2017-02-15 09:55:00,211.67,211.86,210.72,210.72,59143.0,197.9534,198.1311,197.065,197.065,59143.0
2017-02-15 10:00:00,210.72,210.89,210.49,210.64,51903.0,197.065,197.224,196.8499,196.9902,51903.0
2017-02-15 10:05:00,210.7,210.83,210.41,210.6,71499.0,197.0463,197.1679,196.7751,196.9528,71499.0
2017-02-15 10:10:00,210.65,210.83,210.51,210.73,35477.0,196.9995,197.1679,196.8686,197.0744,35477.0
2017-02-15 10:15:00,210.73,210.84,210.05,210.14,61755.0,197.0744,197.1772,196.4384,196.5226,61755.0
2017-02-15 10:20:00,210.2,210.69,210.19,210.5,92084.0,196.5787,197.037,196.5694,196.8593,92084.0
2017-02-15 10:25:00,210.51,210.58,209.81,209.93,113991.0,196.8686,196.9341,196.214,196.3262,113991.0
2017-02-15 10:30:00,209.88,209.88,208.67,209.02,31157.0,196.2794,196.2794,195.1479,195.4752,31157.0
2017-02-15 10:35:00,209.1,209.91,209.07,209.63,30948.0,195.55,196.3075,195.5219,196.0456,30948.0
2017-02-15 10:40:00,209.61,209.61,208.99,209.06,22483.0,196.0269,196.0269,195.4471,195.5126,22483.0
2017-02-15 10:45:00,209.07,209.11,208.04,208.5,31021.0,195.5219,195.5593,194.5587,194.9889,31021.0
2017-02-15 10:50:00,208.48,208.56,208.33,208.56,89135.0,194.9702,195.045,194.8299,195.045,89135.0
2017-02-15 10:55:00,208.53,208.53,207.52,207.57,54575.0,195.0169,195.0169,194.0724,194.1191,54575.0
2017-02-15 11:00:00,207.56,207.78,207.39,207.49,29990.0,194.1098,194.3155,193.9508,194.0443,29990.0
2017-02-15 11:05:00,207.51,207.65,207.25,207.35,27677.0,194.063,194.1939,193.8199,193.9134,27677.0
2017-02-15 11:10:00,207.43,207.72,207.16,207.67,22915.0,193.9882,194.2594,193.7357,194.2127,22915.0
2017-02-15 11:15:00,207.67,207.8,207.44,207.75,36767.0,194.2127,194.3342,193.9976,194.2875,36767.0
2017-02-15 11:20:00,207.77,207.77,207.38,207.49,22536.0,194.3062,194.3062,193.9414,194.0443,22536.0
2017-02-15 11:25:00,207.48,207.81,207.25,207.75,25383.0,194.035,194.3436,193.8199,194.2875,25383.0
2017-02-15 11:30:00,207.8,208.02,207.63,207.63,20072.0,194.3342,194.54,194.1752,194.1752,20072.0
2017-02-15 11:35:00,207.54,207.8,207.41,207.6,14416.0,194.0911,194.3342,193.9695,194.1472,14416.0
2017-02-15 11:40:00,207.53,207.57,207.16,207.24,9242.0,194.0817,194.1191,193.7357,193.8105,9242.0
2017-02-15 11:45:00,207.23,207.63,207.21,207.53,11569.0,193.8012,194.1752,193.7825,194.0817,11569.0
2017-02-15 11:50:00,207.52,207.52,206.34,206.76,32182.0,194.0724,194.0724,192.9688,193.3616,32182.0
2017-02-15 11:55:00,206.78,207.02,206.6,206.71,14548.0,193.3803,193.6048,193.212,193.3149,14548.0
2017-02-15 12:00:00,206.74,206.86,206.62,206.85,15123.0,193.3429,193.4551,193.2307,193.4458,15123.0
2017-02-15 12:05:00,206.85,206.92,206.58,206.84,17522.0,193.4458,193.5113,193.1933,193.4364,17522.0
2017-02-15 12:10:00,206.78,206.78,206.06,206.2,14148.0,193.3803,193.3803,192.707,192.8379,14148.0
2017-02-15 12:15:00,206.2,206.22,205.67,205.77,14386.0,192.8379,192.8566,192.3423,192.4358,14386.0
2017-02-15 12:20:00,205.8,206.0,205.69,205.74,11723.0,192.4638,192.6509,192.361,192.4077,11723.0
2017-02-15 12:25:00,205.75,206.02,205.73,205.84,50143.0,192.4171,192.6696,192.3984,192.5012,50143.0
2017-02-15 12:30:00,205.88,205.88,205.25,205.36,25583.0,192.5386,192.5386,191.9495,192.0523,25583.0
2017-02-15 12:35:00,205.34,205.47,205.13,205.39,37585.0,192.0336,192.1552,191.8372,192.0804,37585.0
2017-02-15 12:40:00,205.39,205.5,204.95,205.24,33466.0,192.0804,192.1833,191.6689,191.9401,33466.0
2017-02-15 12:45:00,205.28,205.28,204.58,204.64,26435.0,191.9775,191.9775,191.3229,191.379,26435.0
2017-02-15 12:50:00,204.64,205.07,204.44,205.06,24061.0,191.379,191.7811,191.192,191.7718,24061.0
2017-02-15 12:55:00,205.01,205.18,204.9,205.17,18272.0,191.725,191.884,191.6222,191.8747,18272.0
2017-02-15 13:00:00,205.13,205.6,205.13,205.37,15849.0,191.8372,192.2768,191.8372,192.0617,15849.0
2017-02-15 13:05:00,205.36,205.36,205.0,205.0,23716.0,192.0523,192.0523,191.7157,191.7157,23716.0
2017-02-15 13:10:00,205.0,205.25,205.0,205.02,21049.0,191.7157,191.9495,191.7157,191.7344,21049.0
2017-02-15 13:15:00,205.08,205.19,205.01,205.17,12700.0,191.7905,191.8934,191.725,191.8747,12700.0
2017-02-15 13:20:00,205.13,205.21,205.07,205.21,7870.0,191.8372,191.9121,191.7811,191.9121,7870.0
2017-02-15 13:25:00,205.18,205.41,205.16,205.41,14900.0,191.884,192.0991,191.8653,192.0991,14900.0
2017-02-15 13:30:00,205.41,205.6,205.26,205.5,13199.0,192.0991,192.2768,191.9588,192.1833,13199.0
2017-02-15 13:35:00,205.46,205.48,205.14,205.16,11797.0,192.1459,192.1646,191.8466,191.8653,11797.0
2017-02-15 13:40:00,205.16,205.18,204.51,204.55,40777.0,191.8653,191.884,191.2574,191.2948,40777.0
2017-02-15 13:45:00,204.55,204.82,204.44,204.69,41943.0,191.2948,191.5473,191.192,191.4258,41943.0
2017-02-15 13:50:00,204.65,205.43,204.59,205.42,30919.0,191.3884,192.1178,191.3322,192.1085,30919.0
2017-02-15 13:55:00,205.42,205.66,205.37,205.6,16858.0,192.1085,192.3329,192.0617,192.2768,16858.0
2017-02-15 14:00:00,205.6,205.65,205.18,205.21,20136.0,192.2768,192.3236,191.884,191.9121,20136.0
2017-02-15 14:05:00,205.26,205.53,204.95,205.5,21478.0,191.9588,192.2113,191.6689,192.1833,21478.0
2017-02-15 14:10:00,205.5,205.5,205.02,205.04,8676.0,192.1833,192.1833,191.7344,191.7531,8676.0
2017-02-15 14:15:00,205.03,205.08,204.87,204.95,11356.0,191.7437,191.7905,191.5941,191.6689,11356.0
2017-02-15 14:20:00,204.95,205.0,204.84,204.97,41859.0,191.6689,191.7157,191.566,191.6876,41859.0
2017-02-15 14:25:00,204.94,205.01,204.77,204.96,93039.0,191.6596,191.725,191.5006,191.6783,93039.0
2017-02-15 14:30:00,204.97,205.79,204.95,205.79,81170.0,191.6876,192.4545,191.6689,192.4545,81170.0
2017-02-15 14:35:00,205.72,205.86,205.55,205.84,22248.0,192.389,192.5199,192.23,192.5012,22248.0
2017-02-15 14:40:00,205.84,205.99,205.58,205.63,19540.0,192.5012,192.6415,192.2581,192.3048,19540.0
2017-02-15 14:45:00,205.6,205.6,205.35,205.58,8271.0,192.2768,192.2768,192.043,192.2581,8271.0
2017-02-15 14:50:00,205.59,205.65,205.52,205.61,13847.0,192.2674,192.3236,192.202,192.2861,13847.0
2017-02-15 14:55:00,205.58,205.64,205.37,205.58,7300.0,192.2581,192.3142,192.0617,192.2581,7300.0
2017-02-15 15:00:00,205.58,205.79,205.58,205.6,10913.0,192.2581,192.4545,192.2581,192.2768,10913.0
2017-02-15 15:05:00,205.64,205.72,205.4,205.59,10658.0,192.3142,192.389,192.0898,192.2674,10658.0
2017-02-15 15:10:00,205.67,205.7,205.51,205.69,13800.0,192.3423,192.3703,192.1926,192.361,13800.0
2017-02-15 15:15:00,205.67,205.92,205.59,205.64,26014.0,192.3423,192.5761,192.2674,192.3142,26014.0
2017-02-15 15:20:00,205.67,205.7,205.41,205.41,15235.0,192.3423,192.3703,192.0991,192.0991,15235.0
2017-02-15 15:25:00,205.41,205.59,205.27,205.54,18568.0,192.0991,192.2674,191.9682,192.2207,18568.0
2017-02-15 15:30:00,205.49,205.57,205.0,205.13,25379.0,192.1739,192.2487,191.7157,191.8372,25379.0
2017-02-15 15:35:00,205.13,205.36,205.09,205.2,36757.0,191.8372,192.0523,191.7998,191.9027,36757.0
2017-02-15 15:40:00,205.16,205.16,204.77,204.77,18450.0,191.8653,191.8653,191.5006,191.5006,18450.0
2017-02-15 15:45:00,204.82,205.11,204.62,205.11,51404.0,191.5473,191.8185,191.3603,191.8185,51404.0
2017-02-15 15:50:00,205.11,205.34,204.89,205.33,38060.0,191.8185,192.0336,191.6128,192.0243,38060.0
2017-02-15 15:55:00,205.32,205.4,204.94,205.29,79258.0,192.0149,192.0898,191.6596,191.9869,79258.0
2017-02-16 09:30:00,205.3,205.3,204.19,204.73,8316.0,191.9962,191.9962,190.9582,191.4632,8316.0
2017-02-16 09:35:00,204.75,205.09,204.36,204.43,20489.0,191.4819,191.7998,191.1171,191.1826,20489.0
2017-02-16 09:40:00,204.74,205.95,204.58,205.8,25445.0,191.4725,192.6041,191.3229,192.4638,25445.0
2017-02-16 09:45:00,205.78,205.97,204.8,205.88,12086.0,192.4451,192.6228,191.5286,192.5386,12086.0
2017-02-16 09:50:00,205.38,205.99,205.14,205.71,7608.0,192.071,192.6415,191.8466,192.3797,7608.0
2017-02-16 09:55:00,205.66,205.86,205.22,205.44,12500.0,192.3329,192.5199,191.9214,192.1272,12500.0
2017-02-16 10:00:00,205.31,205.55,205.02,205.3,24088.0,192.0056,192.23,191.7344,191.9962,24088.0
2017-02-16 10:05:00,205.33,205.48,204.98,205.33,18050.0,192.0243,192.1646,191.697,192.0243,18050.0
2017-02-16 10:10:00,205.18,205.52,205.13,205.5,18395.0,191.884,192.202,191.8372,192.1833,18395.0
2017-02-16 10:15:00,205.47,205.5,205.25,205.36,16550.0,192.1552,192.1833,191.9495,192.0523,16550.0
2017-02-16 10:20:00,205.44,205.63,205.37,205.5,58753.0,192.1272,192.3048,192.0617,192.1833,58753.0
2017-02-16 10:25:00,205.45,205.47,205.23,205.38,310694.0,192.1365,192.1552,191.9308,192.071,310694.0
2017-02-16 10:30:00,205.36,205.5,205.34,205.49,17171.0,192.0523,192.1833,192.0336,192.1739,17171.0
2017-02-16 10:35:00,205.46,205.5,205.41,205.45,47624.0,192.1459,192.1833,192.0991,192.1365,47624.0
2017-02-16 10:40:00,205.48,205.5,204.64,204.81,17240.0,192.1646,192.1833,191.379,191.538,17240.0
2017-02-16 10:45:00,204.8,205.06,204.8,205.0,15330.0,191.5286,191.7718,191.5286,191.7157,15330.0
2017-02-16 10:50:00,204.98,205.06,204.54,204.8,19800.0,191.697,191.7718,191.2855,191.5286,19800.0
2017-02-16 10:55:00,204.79,204.98,204.73,204.89,6481.0,191.5193,191.697,191.4632,191.6128,6481.0
2017-02-16 11:00:00,204.93,205.1,204.87,205.1,4400.0,191.6502,191.8092,191.5941,191.8092,4400.0
2017-02-16 11:05:00,205.06,205.08,204.78,205.01,11999.0,191.7718,191.7905,191.5099,191.725,11999.0
2017-02-16 11:10:00,204.94,205.1,204.9,205.08,23601.0,191.6596,191.8092,191.6222,191.7905,23601.0
2017-02-16 11:15:00,205.1,205.46,204.99,205.46,49296.0,191.8092,192.1459,191.7063,192.1459,49296.0
2017-02-16 11:20:00,205.38,205.77,205.22,205.36,25106.0,192.071,192.4358,191.9214,192.0523,25106.0
2017-02-16 11:25:00,205.3,205.4,205.29,205.39,21585.0,191.9962,192.0898,191.9869,192.0804,21585.0
2017-02-16 11:30:00,205.28,205.32,205.22,205.28,6869.0,191.9775,192.0149,191.9214,191.9775,6869.0
2017-02-16 11:35:00,205.35,205.35,205.1,205.11,10897.0,192.043,192.043,191.8092,191.8185,10897.0
2017-02-16 11:40:00,205.14,205.19,205.0,205.1,4511.0,191.8466,191.8934,191.7157,191.8092,4511.0
2017-02-16 11:45:00,205.1,205.18,205.08,205.15,10692.0,191.8092,191.884,191.7905,191.856,10692.0
2017-02-16 11:50:00,205.18,205.4,205.16,205.4,12468.0,191.884,192.0898,191.8653,192.0898,12468.0
2017-02-16 11:55:00,205.36,205.4,205.31,205.4,41301.0,192.0523,192.0898,192.0056,192.0898,41301.0
2017-02-16 12:00:00,205.4,206.39,205.38,205.96,31751.0,192.0898,193.0156,192.071,192.6135,31751.0
2017-02-16 12:05:00,206.01,206.61,205.97,206.52,24775.0,192.6602,193.2213,192.6228,193.1372,24775.0
2017-02-16 12:10:00,206.52,206.83,206.24,206.76,12032.0,193.1372,193.4271,192.8753,193.3616,12032.0
2017-02-16 12:15:00,206.75,206.75,206.54,206.67,14926.0,193.3523,193.3523,193.1559,193.2775,14926.0
2017-02-16 12:20:00,206.67,207.36,206.65,207.01,53790.0,193.2775,193.9227,193.2588,193.5954,53790.0
2017-02-16 12:25:00,207.08,207.35,206.89,206.94,24000.0,193.6609,193.9134,193.4832,193.53,24000.0
2017-02-16 12:30:00,206.94,207.25,206.88,207.11,72248.0,193.53,193.8199,193.4738,193.6889,72248.0
2017-02-16 12:35:00,207.06,207.73,207.02,207.56,118323.0,193.6422,194.2688,193.6048,194.1098,118323.0
2017-02-16 12:40:00,207.62,208.08,207.49,207.94,92416.0,194.1659,194.5961,194.0443,194.4652,92416.0
2017-02-16 12:45:00,207.97,208.04,207.31,207.51,47616.0,194.4932,194.5587,193.876,194.063,47616.0
2017-02-16 12:50:00,207.51,207.97,207.5,207.71,18255.0,194.063,194.4932,194.0537,194.2501,18255.0
2017-02-16 12:55:00,207.72,208.1,207.49,207.63,53182.0,194.2594,194.6148,194.0443,194.1752,53182.0
2017-02-16 13:00:00,207.56,208.01,207.16,207.24,110262.0,194.1098,194.5306,193.7357,193.8105,110262.0
2017-02-16 13:05:00,207.3,207.33,206.91,207.2,15558.0,193.8666,193.8947,193.5019,193.7731,15558.0
2017-02-16 13:10:00,207.31,207.75,207.31,207.66,10503.0,193.876,194.2875,193.876,194.2033,10503.0
2017-02-16 13:15:00,207.87,208.43,207.58,208.43,8100.0,194.3997,194.9234,194.1285,194.9234,8100.0
2017-02-16 13:20:00,208.3,208.4,207.5,207.61,33248.0,194.8018,194.8953,194.0537,194.1565,33248.0
2017-02-16 13:25:00,207.61,207.98,207.57,207.69,19405.0,194.1565,194.5026,194.1191,194.2314,19405.0
2017-02-16 13:30:00,207.74,207.94,207.66,207.66,12575.0,194.2781,194.4652,194.2033,194.2033,12575.0
2017-02-16 13:35:00,207.67,208.0,207.66,207.91,13009.0,194.2127,194.5213,194.2033,194.4371,13009.0
2017-02-16 13:40:00,207.93,207.97,207.79,207.93,4200.0,194.4558,194.4932,194.3249,194.4558,4200.0
2017-02-16 13:45:00,207.98,208.0,207.78,208.0,16254.0,194.5026,194.5213,194.3155,194.5213,16254.0
2017-02-16 13:50:00,208.0,208.16,207.88,208.15,14884.0,194.5213,194.6709,194.409,194.6615,14884.0
2017-02-16 13:55:00,208.16,208.35,208.16,208.31,18486.0,194.6709,194.8486,194.6709,194.8112,18486.0
2017-02-16 14:00:00,208.28,208.99,208.12,208.66,55670.0,194.7831,195.4471,194.6335,195.1385,55670.0
2017-02-16 14:05:00,208.63,208.65,208.38,208.44,39940.0,195.1104,195.1291,194.8766,194.9328,39940.0
2017-02-16 14:10:00,208.44,208.7,208.39,208.7,40791.0,194.9328,195.1759,194.886,195.1759,40791.0
2017-02-16 14:15:00,208.71,208.76,208.39,208.46,12467.0,195.1853,195.232,194.886,194.9515,12467.0
2017-02-16 14:20:00,208.43,208.43,207.98,208.16,33515.0,194.9234,194.9234,194.5026,194.6709,33515.0
2017-02-16 14:25:00,208.2,208.34,208.17,208.21,17325.0,194.7083,194.8392,194.6803,194.7177,17325.0
2017-02-16 14:30:00,208.23,208.42,208.14,208.42,20899.0,194.7364,194.9141,194.6522,194.9141,20899.0
2017-02-16 14:35:00,208.46,208.5,208.04,208.04,7796.0,194.9515,194.9889,194.5587,194.5587,7796.0
2017-02-16 14:40:00,208.06,208.32,208.06,208.32,11813.0,194.5774,194.8205,194.5774,194.8205,11813.0
2017-02-16 14:45:00,208.31,208.36,208.24,208.36,10098.0,194.8112,194.8579,194.7457,194.8579,10098.0
2017-02-16 14:50:00,208.33,208.37,208.16,208.35,10379.0,194.8299,194.8673,194.6709,194.8486,10379.0
2017-02-16 14:55:00,208.33,208.57,208.33,208.53,15061.0,194.8299,195.0543,194.8299,195.0169,15061.0
2017-02-16 15:00:00,208.54,208.86,208.54,208.86,15057.0,195.0263,195.3255,195.0263,195.3255,15057.0
2017-02-16 15:05:00,208.84,209.1,208.78,208.85,18854.0,195.3068,195.55,195.2507,195.3162,18854.0
2017-02-16 15:10:00,208.87,208.9,208.68,208.72,17883.0,195.3349,195.3629,195.1572,195.1946,17883.0
2017-02-16 15:15:00,208.74,208.75,208.56,208.56,19921.0,195.2133,195.2227,195.045,195.045,19921.0
2017-02-16 15:20:00,208.61,208.69,208.56,208.59,21287.0,195.0917,195.1666,195.045,195.073,21287.0
2017-02-16 15:25:00,208.62,208.75,208.6,208.6,25877.0,195.1011,195.2227,195.0824,195.0824,25877.0
2017-02-16 15:30:00,208.6,208.65,208.4,208.57,34516.0,195.0824,195.1291,194.8953,195.0543,34516.0
2017-02-16 15:35:00,208.54,208.75,208.54,208.68,29639.0,195.0263,195.2227,195.0263,195.1572,29639.0
2017-02-16 15:40:00,208.7,208.75,208.65,208.67,30770.0,195.1759,195.2227,195.1291,195.1479,30770.0
2017-02-16 15:45:00,208.67,208.68,208.4,208.53,55437.0,195.1479,195.1572,194.8953,195.0169,55437.0
2017-02-16 15:50:00,208.52,208.86,208.51,208.83,58175.0,195.0076,195.3255,194.9982,195.2975,58175.0
2017-02-16 15:55:00,208.81,208.97,208.61,208.74,120601.0,195.2788,195.4284,195.0917,195.2133,120601.0
2017-02-17 09:30:00,206.8,207.01,204.0,204.17,91277.0,193.399,193.5954,190.7805,190.9395,91277.0
2017-02-17 09:35:00,203.82,205.48,203.64,204.38,38742.0,190.6121,192.1646,190.4438,191.1359,38742.0
2017-02-17 09:40:00,204.3,206.14,204.3,205.4,24577.0,191.061,192.7818,191.061,192.0898,24577.0
2017-02-17 09:45:00,205.37,206.58,205.13,206.28,54042.0,192.0617,193.1933,191.8372,192.9127,54042.0
2017-02-17 09:50:00,206.16,206.27,205.25,205.72,38439.0,192.8005,192.9034,191.9495,192.389,38439.0
2017-02-17 09:55:00,205.7,205.79,205.14,205.4,41506.0,192.3703,192.4545,191.8466,192.0898,41506.0
2017-02-17 10:00:00,205.5,205.5,204.94,205.15,24661.0,192.1833,192.1833,191.6596,191.856,24661.0
2017-02-17 10:05:00,205.21,205.32,204.88,205.0,33454.0,191.9121,192.0149,191.6034,191.7157,33454.0
2017-02-17 10:10:00,204.96,205.17,204.83,205.01,33097.0,191.6783,191.8747,191.5567,191.725,33097.0
2017-02-17 10:15:00,204.98,205.1,204.75,204.89,39839.0,191.697,191.8092,191.4819,191.6128,39839.0
2017-02-17 10:20:00,204.82,205.16,204.66,205.03,26581.0,191.5473,191.8653,191.3977,191.7437,26581.0
2017-02-17 10:25:00,205.13,205.41,205.0,205.35,72260.0,191.8372,192.0991,191.7157,192.043,72260.0
2017-02-17 10:30:00,205.41,205.41,205.07,205.07,37112.0,192.0991,192.0991,191.7811,191.7811,37112.0
2017-02-17 10:35:00,205.09,205.24,204.86,204.97,15141.0,191.7998,191.9401,191.5847,191.6876,15141.0
2017-02-17 10:40:00,204.85,205.09,204.82,205.09,17054.0,191.5754,191.7998,191.5473,191.7998,17054.0
2017-02-17 10:45:00,205.08,205.41,204.77,204.87,138467.0,191.7905,192.0991,191.5006,191.5941,138467.0
2017-02-17 10:50:00,204.76,204.92,204.61,204.61,9735.0,191.4912,191.6409,191.3509,191.3509,9735.0
2017-02-17 10:55:00,204.62,204.82,204.38,204.4,29926.0,191.3603,191.5473,191.1359,191.1546,29926.0
2017-02-17 11:00:00,204.46,204.9,204.41,204.83,26556.0,191.2107,191.6222,191.1639,191.5567,26556.0
2017-02-17 11:05:00,204.7,204.82,204.58,204.73,12916.0,191.4351,191.5473,191.3229,191.4632,12916.0
2017-02-17 11:10:00,204.73,204.84,204.62,204.69,21534.0,191.4632,191.566,191.3603,191.4258,21534.0
2017-02-17 11:15:00,204.61,204.74,204.58,204.69,31565.0,191.3509,191.4725,191.3229,191.4258,31565.0
2017-02-17 11:20:00,204.7,204.81,204.55,204.59,21984.0,191.4351,191.538,191.2948,191.3322,21984.0
2017-02-17 11:25:00,204.62,204.68,204.44,204.65,13826.0,191.3603,191.4164,191.192,191.3884,13826.0
2017-02-17 11:30:00,204.68,204.68,204.31,204.42,4800.0,191.4164,191.4164,191.0704,191.1733,4800.0
2017-02-17 11:35:00,204.38,204.52,204.33,204.52,7813.0,191.1359,191.2668,191.0891,191.2668,7813.0
2017-02-17 11:40:00,204.39,204.49,204.39,204.42,4100.0,191.1452,191.2387,191.1452,191.1733,4100.0
2017-02-17 11:45:00,204.46,204.61,204.31,204.55,10273.0,191.2107,191.3509,191.0704,191.2948,10273.0
2017-02-17 11:50:00,204.61,204.73,204.57,204.61,64851.0,191.3509,191.4632,191.3135,191.3509,64851.0
2017-02-17 11:55:00,204.59,204.75,204.56,204.68,10200.0,191.3322,191.4819,191.3042,191.4164,10200.0
2017-02-17 12:00:00,204.67,204.7,204.53,204.61,8400.0,191.4071,191.4351,191.2761,191.3509,8400.0
2017-02-17 12:05:00,204.58,204.65,204.5,204.63,13112.0,191.3229,191.3884,191.2481,191.3697,13112.0
2017-02-17 12:10:00,204.6,204.65,204.36,204.63,15046.0,191.3416,191.3884,191.1171,191.3697,15046.0
2017-02-17 12:15:00,204.55,204.55,204.42,204.46,9140.0,191.2948,191.2948,191.1733,191.2107,9140.0
2017-02-17 12:20:00,204.5,204.65,204.44,204.54,10652.0,191.2481,191.3884,191.192,191.2855,10652.0
2017-02-17 12:25:00,204.57,204.65,204.54,204.55,12875.0,191.3135,191.3884,191.2855,191.2948,12875.0
2017-02-17 12:30:00,204.59,204.63,204.45,204.58,10737.0,191.3322,191.3697,191.2013,191.3229,10737.0
2017-02-17 12:35:00,204.58,204.61,204.4,204.46,7924.0,191.3229,191.3509,191.1546,191.2107,7924.0
2017-02-17 12:40:00,204.5,204.65,204.42,204.58,24568.0,191.2481,191.3884,191.1733,191.3229,24568.0
2017-02-17 12:45:00,204.61,204.71,204.55,204.55,6782.0,191.3509,191.4445,191.2948,191.2948,6782.0
2017-02-17 12:50:00,204.58,204.76,204.55,204.75,7915.0,191.3229,191.4912,191.2948,191.4819,7915.0
2017-02-17 12:55:00,204.72,204.73,204.54,204.73,7320.0,191.4538,191.4632,191.2855,191.4632,7320.0
2017-02-17 13:00:00,204.7,204.81,204.68,204.73,19123.0,191.4351,191.538,191.4164,191.4632,19123.0
2017-02-17 13:05:00,204.73,204.74,204.59,204.64,14646.0,191.4632,191.4725,191.3322,191.379,14646.0
2017-02-17 13:10:00,204.67,204.7,204.55,204.61,15247.0,191.4071,191.4351,191.2948,191.3509,15247.0
2017-02-17 13:15:00,204.59,204.63,204.54,204.61,9282.0,191.3322,191.3697,191.2855,191.3509,9282.0
2017-02-17 13:20:00,204.6,204.6,204.35,204.49,9800.0,191.3416,191.3416,191.1078,191.2387,9800.0
2017-02-17 13:25:00,204.53,204.67,204.43,204.52,28794.0,191.2761,191.4071,191.1826,191.2668,28794.0
2017-02-17 13:30:00,204.55,204.55,204.31,204.31,8919.0,191.2948,191.2948,191.0704,191.0704,8919.0
2017-02-17 13:35:00,204.29,204.31,204.05,204.08,8827.0,191.0517,191.0704,190.8272,190.8553,8827.0
2017-02-17 13:40:00,204.11,204.18,204.02,204.08,18340.0,190.8833,190.9488,190.7992,190.8553,18340.0
2017-02-17 13:45:00,204.06,204.17,204.0,204.05,54342.0,190.8366,190.9395,190.7805,190.8272,54342.0
2017-02-17 13:50:00,204.02,204.09,203.85,203.9,30853.0,190.7992,190.8646,190.6402,190.687,30853.0
2017-02-17 13:55:00,203.95,204.62,203.87,204.35,28982.0,190.7337,191.3603,190.6589,191.1078,28982.0
2017-02-17 14:00:00,204.34,204.4,204.19,204.26,16309.0,191.0984,191.1546,190.9582,191.0236,16309.0
2017-02-17 14:05:00,204.22,204.28,203.74,203.84,36033.0,190.9862,191.0423,190.5373,190.6308,36033.0
2017-02-17 14:10:00,203.82,204.19,203.75,203.8,25891.0,190.6121,190.9582,190.5467,190.5934,25891.0
2017-02-17 14:15:00,203.86,204.35,203.77,204.3,81348.0,190.6495,191.1078,190.5654,191.061,81348.0
2017-02-17 14:20:00,204.31,204.69,204.17,204.41,42287.0,191.0704,191.4258,190.9395,191.1639,42287.0
2017-02-17 14:25:00,204.48,205.03,204.45,204.95,40466.0,191.2294,191.7437,191.2013,191.6689,40466.0
2017-02-17 14:30:00,204.89,204.91,204.56,204.56,43594.0,191.6128,191.6315,191.3042,191.3042,43594.0
2017-02-17 14:35:00,204.63,204.68,204.47,204.54,23111.0,191.3697,191.4164,191.22,191.2855,23111.0
2017-02-17 14:40:00,204.56,204.58,204.49,204.55,7496.0,191.3042,191.3229,191.2387,191.2948,7496.0
2017-02-17 14:45:00,204.53,204.64,204.48,204.51,20491.0,191.2761,191.379,191.2294,191.2574,20491.0
2017-02-17 14:50:00,204.5,204.6,204.4,204.46,31185.0,191.2481,191.3416,191.1546,191.2107,31185.0
2017-02-17 14:55:00,204.49,204.55,204.22,204.44,112288.0,191.2387,191.2948,190.9862,191.192,112288.0
2017-02-17 15:00:00,204.46,204.5,204.21,204.38,154229.0,191.2107,191.2481,190.9769,191.1359,154229.0
2017-02-17 15:05:00,204.39,204.43,204.0,204.1,42949.0,191.1452,191.1826,190.7805,190.874,42949.0
2017-02-17 15:10:00,204.1,204.62,204.07,204.62,35050.0,190.874,191.3603,190.8459,191.3603,35050.0
2017-02-17 15:15:00,204.68,205.24,204.68,205.05,20199.0,191.4164,191.9401,191.4164,191.7624,20199.0
2017-02-17 15:20:00,205.05,205.12,204.86,205.04,25951.0,191.7624,191.8279,191.5847,191.7531,25951.0
2017-02-17 15:25:00,205.04,205.06,204.88,205.03,18867.0,191.7531,191.7718,191.6034,191.7437,18867.0
2017-02-17 15:30:00,205.03,205.06,204.78,204.95,19161.0,191.7437,191.7718,191.5099,191.6689,19161.0
2017-02-17 15:35:00,204.91,204.98,204.74,204.76,17354.0,191.6315,191.697,191.4725,191.4912,17354.0
2017-02-17 15:40:00,204.78,204.96,204.52,204.69,46920.0,191.5099,191.6783,191.2668,191.4258,46920.0
2017-02-17 15:45:00,204.67,204.69,204.27,204.27,73102.0,191.4071,191.4258,191.033,191.033,73102.0
2017-02-17 15:50:00,204.29,204.4,203.92,204.38,67743.0,191.0517,191.1546,190.7057,191.1359,67743.0
2017-02-17 15:55:00,204.39,205.0,204.38,204.5,255402.0,191.1452,191.7157,191.1359,191.2481,255402.0
2017-02-21 09:30:00,204.6,206.33,204.6,205.94,13883.0,191.3416,192.9595,191.3416,192.5948,13883.0
2017-02-21 09:35:00,206.35,206.79,206.21,206.47,13319.0,192.9782,193.3897,192.8473,193.0904,13319.0
2017-02-21 09:40:00,206.63,206.9,205.97,206.02,23610.0,193.24,193.4926,192.6228,192.6696,23610.0
2017-02-21 09:45:00,206.29,206.34,205.56,205.62,22718.0,192.9221,192.9688,192.2394,192.2955,22718.0
2017-02-21 09:50:00,205.72,205.72,205.2,205.36,20356.0,192.389,192.389,191.9027,192.0523,20356.0
2017-02-21 09:55:00,205.38,205.45,204.83,205.0,39163.0,192.071,192.1365,191.5567,191.7157,39163.0
2017-02-21 10:00:00,205.02,205.27,204.89,205.27,53958.0,191.7344,191.9682,191.6128,191.9682,53958.0
2017-02-21 10:05:00,205.3,205.83,205.28,205.64,23260.0,191.9962,192.4919,191.9775,192.3142,23260.0
2017-02-21 10:10:00,205.66,205.94,205.45,205.61,30744.0,192.3329,192.5948,192.1365,192.2861,30744.0
2017-02-21 10:15:00,205.61,205.62,205.13,205.15,17786.0,192.2861,192.2955,191.8372,191.856,17786.0
2017-02-21 10:20:00,205.14,205.74,205.1,205.63,30922.0,191.8466,192.4077,191.8092,192.3048,30922.0
2017-02-21 10:25:00,205.76,206.3,205.68,205.78,12770.0,192.4264,192.9314,192.3516,192.4451,12770.0
2017-02-21 10:30:00,205.79,205.94,205.38,205.41,9595.0,192.4545,192.5948,192.071,192.0991,9595.0
2017-02-21 10:35:00,205.31,205.46,205.3,205.36,11066.0,192.0056,192.1459,191.9962,192.0523,11066.0
2017-02-21 10:40:00,205.33,205.48,205.24,205.48,20121.0,192.0243,192.1646,191.9401,192.1646,20121.0
2017-02-21 10:45:00,205.48,205.96,205.48,205.86,11729.0,192.1646,192.6135,192.1646,192.5199,11729.0
2017-02-21 10:50:00,205.89,205.95,205.62,205.74,7525.0,192.548,192.6041,192.2955,192.4077,7525.0
2017-02-21 10:55:00,205.73,205.73,205.38,205.45,10700.0,192.3984,192.3984,192.071,192.1365,10700.0
2017-02-21 11:00:00,205.45,205.55,205.37,205.42,8856.0,192.1365,192.23,192.0617,192.1085,8856.0
2017-02-21 11:05:00,205.42,205.42,205.02,205.06,15841.0,192.1085,192.1085,191.7344,191.7718,15841.0
2017-02-21 11:10:00,205.02,205.21,204.88,204.88,17210.0,191.7344,191.9121,191.6034,191.6034,17210.0
2017-02-21 11:15:00,204.9,204.9,204.42,204.42,19551.0,191.6222,191.6222,191.1733,191.1733,19551.0
2017-02-21 11:20:00,204.42,204.46,204.0,204.0,10031.0,191.1733,191.2107,190.7805,190.7805,10031.0
2017-02-21 11:25:00,204.05,204.06,203.78,203.9,12775.0,190.8272,190.8366,190.5747,190.687,12775.0
2017-02-21 11:30:00,203.93,204.19,203.58,204.16,37790.0,190.715,190.9582,190.3877,190.9301,37790.0
2017-02-21 11:35:00,204.18,204.41,204.11,204.32,22231.0,190.9488,191.1639,190.8833,191.0797,22231.0
2017-02-21 11:40:00,204.41,205.01,204.33,204.85,10809.0,191.1639,191.725,191.0891,191.5754,10809.0
2017-02-21 11:45:00,204.93,205.0,204.73,204.84,9945.0,191.6502,191.7157,191.4632,191.566,9945.0
2017-02-21 11:50:00,204.85,204.86,204.41,204.51,22854.0,191.5754,191.5847,191.1639,191.2574,22854.0
2017-02-21 11:55:00,204.48,204.72,204.39,204.52,37079.0,191.2294,191.4538,191.1452,191.2668,37079.0
2017-02-21 12:00:00,204.55,204.92,204.51,204.87,33356.0,191.2948,191.6409,191.2574,191.5941,33356.0
2017-02-21 12:05:00,204.88,205.07,204.74,204.94,14845.0,191.6034,191.7811,191.4725,191.6596,14845.0
2017-02-21 12:10:00,204.99,205.0,204.54,204.85,24681.0,191.7063,191.7157,191.2855,191.5754,24681.0
2017-02-21 12:15:00,204.78,204.82,204.67,204.69,7678.0,191.5099,191.5473,191.4071,191.4258,7678.0
2017-02-21 12:20:00,204.77,204.83,204.61,204.69,20419.0,191.5006,191.5567,191.3509,191.4258,20419.0
2017-02-21 12:25:00,204.66,204.9,204.63,204.76,10037.0,191.3977,191.6222,191.3697,191.4912,10037.0
2017-02-21 12:30:00,204.69,205.27,204.69,205.27,9710.0,191.4258,191.9682,191.4258,191.9682,9710.0
2017-02-21 12:35:00,205.25,205.33,205.11,205.28,9166.0,191.9495,192.0243,191.8185,191.9775,9166.0
2017-02-21 12:40:00,205.29,205.32,204.96,205.12,11109.0,191.9869,192.0149,191.6783,191.8279,11109.0
2017-02-21 12:45:00,205.09,205.11,204.79,205.0,11995.0,191.7998,191.8185,191.5193,191.7157,11995.0
2017-02-21 12:50:00,205.0,205.06,204.82,204.92,15569.0,191.7157,191.7718,191.5473,191.6409,15569.0
2017-02-21 12:55:00,204.98,204.98,204.75,204.89,8000.0,191.697,191.697,191.4819,191.6128,8000.0
2017-02-21 13:00:00,204.86,204.95,204.77,204.83,12188.0,191.5847,191.6689,191.5006,191.5567,12188.0
2017-02-21 13:05:00,204.85,204.89,204.54,204.55,7622.0,191.5754,191.6128,191.2855,191.2948,7622.0
2017-02-21 13:10:00,204.58,204.99,204.52,204.99,40868.0,191.3229,191.7063,191.2668,191.7063,40868.0
2017-02-21 13:15:00,205.05,205.85,204.95,205.12,46822.0,191.7624,192.5106,191.6689,191.8279,46822.0
2017-02-21 13:20:00,205.13,205.82,205.04,205.81,28928.0,191.8372,192.4825,191.7531,192.4732,28928.0
2017-02-21 13:25:00,205.89,206.5,205.8,206.46,40342.0,192.548,193.1185,192.4638,193.0811,40342.0
2017-02-21 13:30:00,206.49,206.5,205.71,205.86,34848.0,193.1091,193.1185,192.3797,192.5199,34848.0
2017-02-21 13:35:00,205.79,205.96,205.65,205.78,6601.0,192.4545,192.6135,192.3236,192.4451,6601.0
2017-02-21 13:40:00,205.82,206.07,205.5,205.6,16599.0,192.4825,192.7163,192.1833,192.2768,16599.0
2017-02-21 13:45:00,205.51,205.65,205.43,205.55,8567.0,192.1926,192.3236,192.1178,192.23,8567.0
2017-02-21 13:50:00,205.57,205.76,205.36,205.44,2544.0,192.2487,192.4264,192.0523,192.1272,2544.0
2017-02-21 13:55:00,205.47,205.62,205.36,205.51,6770.0,192.1552,192.2955,192.0523,192.1926,6770.0
2017-02-21 14:00:00,205.51,205.61,205.37,205.56,8613.0,192.1926,192.2861,192.0617,192.2394,8613.0
2017-02-21 14:05:00,205.58,205.88,205.57,205.78,6617.0,192.2581,192.5386,192.2487,192.4451,6617.0
2017-02-21 14:10:00,205.78,205.79,205.5,205.5,7024.0,192.4451,192.4545,192.1833,192.1833,7024.0
2017-02-21 14:15:00,205.5,205.87,205.43,205.83,8846.0,192.1833,192.5293,192.1178,192.4919,8846.0
2017-02-21 14:20:00,205.87,206.03,205.78,206.03,6600.0,192.5293,192.6789,192.4451,192.6789,6600.0
2017-02-21 14:25:00,205.98,206.02,205.91,205.94,5127.0,192.6322,192.6696,192.5667,192.5948,5127.0
2017-02-21 14:30:00,205.94,205.94,205.75,205.75,4711.0,192.5948,192.5948,192.4171,192.4171,4711.0
2017-02-21 14:35:00,205.81,205.87,205.48,205.5,14201.0,192.4732,192.5293,192.1646,192.1833,14201.0
2017-02-21 14:40:00,205.44,205.94,205.44,205.82,9070.0,192.1272,192.5948,192.1272,192.4825,9070.0
2017-02-21 14:45:00,205.91,206.05,205.88,205.96,6766.0,192.5667,192.6976,192.5386,192.6135,6766.0
2017-02-21 14:50:00,205.94,205.98,205.65,205.65,9914.0,192.5948,192.6322,192.3236,192.3236,9914.0
2017-02-21 14:55:00,205.69,205.78,205.54,205.59,7200.0,192.361,192.4451,192.2207,192.2674,7200.0
2017-02-21 15:00:00,205.56,205.71,205.22,205.56,10205.0,192.2394,192.3797,191.9214,192.2394,10205.0
2017-02-21 15:05:00,205.52,205.64,205.43,205.55,10518.0,192.202,192.3142,192.1178,192.23,10518.0
2017-02-21 15:10:00,205.61,205.63,205.43,205.46,10442.0,192.2861,192.3048,192.1178,192.1459,10442.0
2017-02-21 15:15:00,205.5,205.54,205.03,205.03,18036.0,192.1833,192.2207,191.7437,191.7437,18036.0
2017-02-21 15:20:00,204.98,205.39,204.98,205.26,17742.0,191.697,192.0804,191.697,191.9588,17742.0
2017-02-21 15:25:00,205.29,205.3,205.08,205.19,16158.0,191.9869,191.9962,191.7905,191.8934,16158.0
2017-02-21 15:30:00,205.19,205.33,205.15,205.18,24720.0,191.8934,192.0243,191.856,191.884,24720.0
2017-02-21 15:35:00,205.19,205.19,204.84,204.87,24773.0,191.8934,191.8934,191.566,191.5941,24773.0
2017-02-21 15:40:00,204.85,205.03,204.62,204.88,36943.0,191.5754,191.7437,191.3603,191.6034,36943.0
2017-02-21 15:45:00,204.9,205.32,204.84,205.31,34599.0,191.6222,192.0149,191.566,192.0056,34599.0
2017-02-21 15:50:00,205.31,205.6,205.04,205.46,35001.0,192.0056,192.2768,191.7531,192.1459,35001.0
2017-02-21 15:55:00,205.48,205.79,205.23,205.32,49424.0,192.1646,192.4545,191.9308,192.0149,49424.0
2017-02-22 09:30:00,204.02,204.88,203.36,204.54,51417.0,190.7992,191.6034,190.1819,191.2855,51417.0
2017-02-22 09:35:00,204.55,205.17,204.5,204.8,14696.0,191.2948,191.8747,191.2481,191.5286,14696.0
2017-02-22 09:40:00,204.83,204.93,204.39,204.43,8925.0,191.5567,191.6502,191.1452,191.1826,8925.0
2017-02-22 09:45:00,204.43,204.58,204.08,204.48,10735.0,191.1826,191.3229,190.8553,191.2294,10735.0
2017-02-22 09:50:00,204.48,204.93,204.42,204.84,8942.0,191.2294,191.6502,191.1733,191.566,8942.0
2017-02-22 09:55:00,204.9,205.17,204.81,205.08,14905.0,191.6222,191.8747,191.538,191.7905,14905.0
2017-02-22 10:00:00,205.12,205.17,204.9,205.16,16105.0,191.8279,191.8747,191.6222,191.8653,16105.0
2017-02-22 10:05:00,205.09,205.52,204.99,205.4,18506.0,191.7998,192.202,191.7063,192.0898,18506.0
2017-02-22 10:10:00,205.42,205.66,205.4,205.6,15910.0,192.1085,192.3329,192.0898,192.2768,15910.0
2017-02-22 10:15:00,205.65,205.7,205.48,205.52,9062.0,192.3236,192.3703,192.1646,192.202,9062.0
2017-02-22 10:20:00,205.5,205.53,205.32,205.34,6452.0,192.1833,192.2113,192.0149,192.0336,6452.0
2017-02-22 10:25:00,205.33,205.33,204.79,204.8,17395.0,192.0243,192.0243,191.5193,191.5286,17395.0
2017-02-22 10:30:00,204.81,204.89,204.55,204.66,7975.0,191.538,191.6128,191.2948,191.3977,7975.0
2017-02-22 10:35:00,204.68,204.82,204.61,204.72,4169.0,191.4164,191.5473,191.3509,191.4538,4169.0
2017-02-22 10:40:00,204.8,204.82,204.68,204.79,4086.0,191.5286,191.5473,191.4164,191.5193,4086.0
2017-02-22 10:45:00,204.82,204.96,204.66,204.76,10593.0,191.5473,191.6783,191.3977,191.4912,10593.0
2017-02-22 10:50:00,204.82,204.89,204.58,204.62,18496.0,191.5473,191.6128,191.3229,191.3603,18496.0
2017-02-22 10:55:00,204.64,204.83,204.6,204.76,9496.0,191.379,191.5567,191.3416,191.4912,9496.0
2017-02-22 11:00:00,204.72,204.95,204.31,204.31,12552.0,191.4538,191.6689,191.0704,191.0704,12552.0
2017-02-22 11:05:00,204.31,204.42,204.26,204.33,4524.0,191.0704,191.1733,191.0236,191.0891,4524.0
2017-02-22 11:10:00,204.3,204.7,204.3,204.56,8389.0,191.061,191.4351,191.061,191.3042,8389.0
2017-02-22 11:15:00,204.64,204.95,204.64,204.91,4536.0,191.379,191.6689,191.379,191.6315,4536.0
2017-02-22 11:20:00,204.94,205.3,204.94,205.0,9106.0,191.6596,191.9962,191.6596,191.7157,9106.0
2017-02-22 11:25:00,205.04,205.24,204.78,204.83,8834.0,191.7531,191.9401,191.5099,191.5567,8834.0
2017-02-22 11:30:00,204.93,205.14,204.87,205.13,8200.0,191.6502,191.8466,191.5941,191.8372,8200.0
2017-02-22 11:35:00,205.16,205.24,205.04,205.24,7477.0,191.8653,191.9401,191.7531,191.9401,7477.0
2017-02-22 11:40:00,205.15,205.23,205.08,205.08,6070.0,191.856,191.9308,191.7905,191.7905,6070.0
2017-02-22 11:45:00,205.16,205.2,204.99,205.06,5028.0,191.8653,191.9027,191.7063,191.7718,5028.0
2017-02-22 11:50:00,205.1,205.3,205.1,205.12,6245.0,191.8092,191.9962,191.8092,191.8279,6245.0
2017-02-22 11:55:00,205.14,205.32,205.14,205.24,6901.0,191.8466,192.0149,191.8466,191.9401,6901.0
2017-02-22 12:00:00,205.27,205.35,205.18,205.25,10740.0,191.9682,192.043,191.884,191.9495,10740.0
2017-02-22 12:05:00,205.23,205.55,205.21,205.55,8388.0,191.9308,192.23,191.9121,192.23,8388.0
2017-02-22 12:10:00,205.51,205.91,205.51,205.65,21854.0,192.1926,192.5667,192.1926,192.3236,21854.0
2017-02-22 12:15:00,205.67,205.86,205.57,205.76,7010.0,192.3423,192.5199,192.2487,192.4264,7010.0
2017-02-22 12:20:00,205.81,205.9,205.65,205.9,10120.0,192.4732,192.5574,192.3236,192.5574,10120.0
2017-02-22 12:25:00,205.78,205.86,205.38,205.44,8658.0,192.4451,192.5199,192.071,192.1272,8658.0
2017-02-22 12:30:00,205.49,205.63,205.49,205.6,4758.0,192.1739,192.3048,192.1739,192.2768,4758.0
2017-02-22 12:35:00,205.6,205.63,205.52,205.54,12913.0,192.2768,192.3048,192.202,192.2207,12913.0
2017-02-22 12:40:00,205.62,205.69,205.52,205.62,3808.0,192.2955,192.361,192.202,192.2955,3808.0
2017-02-22 12:45:00,205.61,205.84,205.58,205.83,3446.0,192.2861,192.5012,192.2581,192.4919,3446.0
2017-02-22 12:50:00,205.76,205.82,205.65,205.68,4746.0,192.4264,192.4825,192.3236,192.3516,4746.0
2017-02-22 12:55:00,205.74,205.74,205.64,205.67,4215.0,192.4077,192.4077,192.3142,192.3423,4215.0
2017-02-22 13:00:00,205.63,205.7,205.58,205.69,5653.0,192.3048,192.3703,192.2581,192.361,5653.0
2017-02-22 13:05:00,205.59,205.68,205.56,205.59,3627.0,192.2674,192.3516,192.2394,192.2674,3627.0
2017-02-22 13:10:00,205.58,205.62,205.47,205.48,2982.0,192.2581,192.2955,192.1552,192.1646,2982.0
2017-02-22 13:15:00,205.41,205.41,205.27,205.27,4164.0,192.0991,192.0991,191.9682,191.9682,4164.0
2017-02-22 13:20:00,205.35,205.41,205.32,205.34,1913.0,192.043,192.0991,192.0149,192.0336,1913.0
2017-02-22 13:25:00,205.33,205.58,205.33,205.55,5100.0,192.0243,192.2581,192.0243,192.23,5100.0
2017-02-22 13:30:00,205.63,205.88,205.58,205.76,8529.0,192.3048,192.5386,192.2581,192.4264,8529.0
2017-02-22 13:35:00,205.79,205.93,205.72,205.9,5162.0,192.4545,192.5854,192.389,192.5574,5162.0
2017-02-22 13:40:00,205.96,206.0,205.79,205.88,9628.0,192.6135,192.6509,192.4545,192.5386,9628.0
2017-02-22 13:45:00,205.84,205.97,205.75,205.79,7333.0,192.5012,192.6228,192.4171,192.4545,7333.0
2017-02-22 13:50:00,205.79,205.95,205.75,205.87,11425.0,192.4545,192.6041,192.4171,192.5293,11425.0
2017-02-22 13:55:00,205.82,205.93,205.77,205.89,3200.0,192.4825,192.5854,192.4358,192.548,3200.0
2017-02-22 14:00:00,205.88,205.99,205.87,205.92,7494.0,192.5386,192.6415,192.5293,192.5761,7494.0
2017-02-22 14:05:00,205.93,205.93,205.6,205.6,10666.0,192.5854,192.5854,192.2768,192.2768,10666.0
2017-02-22 14:10:00,205.55,205.65,205.47,205.59,6701.0,192.23,192.3236,192.1552,192.2674,6701.0
2017-02-22 14:15:00,205.63,205.77,205.61,205.76,6734.0,192.3048,192.4358,192.2861,192.4264,6734.0
2017-02-22 14:20:00,205.75,205.81,205.71,205.77,5555.0,192.4171,192.4732,192.3797,192.4358,5555.0
2017-02-22 14:25:00,205.76,205.81,205.67,205.79,6344.0,192.4264,192.4732,192.3423,192.4545,6344.0
2017-02-22 14:30:00,205.78,205.78,205.35,205.36,20394.0,192.4451,192.4451,192.043,192.0523,20394.0
2017-02-22 14:35:00,205.34,205.4,205.26,205.31,10935.0,192.0336,192.0898,191.9588,192.0056,10935.0
2017-02-22 14:40:00,205.35,205.35,205.03,205.03,7400.0,192.043,192.043,191.7437,191.7437,7400.0
2017-02-22 14:45:00,205.0,205.11,204.87,205.11,12604.0,191.7157,191.8185,191.5941,191.8185,12604.0
2017-02-22 14:50:00,205.05,205.33,205.04,205.21,11200.0,191.7624,192.0243,191.7531,191.9121,11200.0
2017-02-22 14:55:00,205.24,205.24,205.06,205.13,9678.0,191.9401,191.9401,191.7718,191.8372,9678.0
2017-02-22 15:00:00,205.13,205.3,205.09,205.23,10602.0,191.8372,191.9962,191.7998,191.9308,10602.0
2017-02-22 15:05:00,205.26,205.48,205.19,205.44,11505.0,191.9588,192.1646,191.8934,192.1272,11505.0
2017-02-22 15:10:00,205.5,205.55,205.26,205.44,9381.0,192.1833,192.23,191.9588,192.1272,9381.0
2017-02-22 15:15:00,205.49,205.8,205.43,205.75,6453.0,192.1739,192.4638,192.1178,192.4171,6453.0
2017-02-22 15:20:00,205.79,206.19,205.79,206.01,16522.0,192.4545,192.8286,192.4545,192.6602,16522.0
2017-02-22 15:25:00,205.99,206.16,205.9,206.09,12128.0,192.6415,192.8005,192.5574,192.735,12128.0
2017-02-22 15:30:00,206.09,206.1,205.93,206.09,11024.0,192.735,192.7444,192.5854,192.735,11024.0
2017-02-22 15:35:00,206.05,206.22,205.98,206.12,9114.0,192.6976,192.8566,192.6322,192.7631,9114.0
2017-02-22 15:40:00,206.11,206.14,206.0,206.14,12900.0,192.7537,192.7818,192.6509,192.7818,12900.0
2017-02-22 15:45:00,206.15,206.21,206.04,206.11,22952.0,192.7912,192.8473,192.6883,192.7537,22952.0
2017-02-22 15:50:00,206.08,206.12,205.91,206.05,38578.0,192.7257,192.7631,192.5667,192.6976,38578.0
2017-02-22 15:55:00,206.06,206.07,205.57,205.68,53141.0,192.707,192.7163,192.2487,192.3516,53141.0
2017-02-23 09:30:00,204.89,204.94,204.35,204.93,38239.0,191.6128,191.6596,191.1078,191.6502,38239.0
2017-02-23 09:35:00,204.79,204.98,204.47,204.61,18081.0,191.5193,191.697,191.22,191.3509,18081.0
2017-02-23 09:40:00,204.71,205.09,204.56,205.09,23815.0,191.4445,191.7998,191.3042,191.7998,23815.0
2017-02-23 09:45:00,205.15,205.55,204.29,204.98,48675.0,191.856,192.23,191.0517,191.697,48675.0
2017-02-23 09:50:00,205.1,205.57,204.84,205.24,20449.0,191.8092,192.2487,191.566,191.9401,20449.0
2017-02-23 09:55:00,205.24,205.4,204.74,204.93,24725.0,191.9401,192.0898,191.4725,191.6502,24725.0
2017-02-23 10:00:00,205.0,205.08,204.84,204.84,13251.0,191.7157,191.7905,191.566,191.566,13251.0
2017-02-23 10:05:00,205.01,205.25,204.93,205.06,18271.0,191.725,191.9495,191.6502,191.7718,18271.0
2017-02-23 10:10:00,205.09,205.51,205.04,205.24,24029.0,191.7998,192.1926,191.7531,191.9401,24029.0
2017-02-23 10:15:00,205.26,205.4,205.04,205.35,14589.0,191.9588,192.0898,191.7531,192.043,14589.0
2017-02-23 10:20:00,205.42,205.52,205.13,205.31,15135.0,192.1085,192.202,191.8372,192.0056,15135.0
2017-02-23 10:25:00,205.35,205.55,205.23,205.25,12168.0,192.043,192.23,191.9308,191.9495,12168.0
2017-02-23 10:30:00,205.3,205.5,205.16,205.41,17004.0,191.9962,192.1833,191.8653,192.0991,17004.0
2017-02-23 10:35:00,205.42,205.82,205.41,205.44,20445.0,192.1085,192.4825,192.0991,192.1272,20445.0
2017-02-23 10:40:00,205.52,205.78,205.51,205.52,8286.0,192.202,192.4451,192.1926,192.202,8286.0
2017-02-23 10:45:00,205.54,205.79,205.41,205.63,10175.0,192.2207,192.4545,192.0991,192.3048,10175.0
2017-02-23 10:50:00,205.63,205.7,205.55,205.59,6998.0,192.3048,192.3703,192.23,192.2674,6998.0
2017-02-23 10:55:00,205.64,205.72,205.49,205.72,8462.0,192.3142,192.389,192.1739,192.389,8462.0
2017-02-23 11:00:00,205.71,205.77,205.46,205.76,13503.0,192.3797,192.4358,192.1459,192.4264,13503.0
2017-02-23 11:05:00,205.79,205.8,205.02,205.02,12883.0,192.4545,192.4638,191.7344,191.7344,12883.0
2017-02-23 11:10:00,205.02,205.29,205.0,205.19,16700.0,191.7344,191.9869,191.7157,191.8934,16700.0
2017-02-23 11:15:00,205.28,205.59,205.18,205.47,13076.0,191.9775,192.2674,191.884,192.1552,13076.0
2017-02-23 11:20:00,205.52,205.58,205.3,205.4,11281.0,192.202,192.2581,191.9962,192.0898,11281.0
2017-02-23 11:25:00,205.52,205.77,205.44,205.71,7294.0,192.202,192.4358,192.1272,192.3797,7294.0
2017-02-23 11:30:00,205.71,205.92,205.66,205.71,12133.0,192.3797,192.5761,192.3329,192.3797,12133.0
2017-02-23 11:35:00,205.73,205.88,205.69,205.87,14603.0,192.3984,192.5386,192.361,192.5293,14603.0
2017-02-23 11:40:00,205.88,206.0,205.64,205.64,15517.0,192.5386,192.6509,192.3142,192.3142,15517.0
2017-02-23 11:45:00,205.72,205.72,205.47,205.61,19438.0,192.389,192.389,192.1552,192.2861,19438.0
2017-02-23 11:50:00,205.65,205.76,205.51,205.61,7200.0,192.3236,192.4264,192.1926,192.2861,7200.0
2017-02-23 11:55:00,205.6,205.61,205.42,205.5,6665.0,192.2768,192.2861,192.1085,192.1833,6665.0
2017-02-23 12:00:00,205.5,205.51,205.35,205.45,6800.0,192.1833,192.1926,192.043,192.1365,6800.0
2017-02-23 12:05:00,205.45,205.52,205.36,205.48,5401.0,192.1365,192.202,192.0523,192.1646,5401.0
2017-02-23 12:10:00,205.53,205.53,205.28,205.28,10378.0,192.2113,192.2113,191.9775,191.9775,10378.0
2017-02-23 12:15:00,205.28,205.45,205.25,205.42,8293.0,191.9775,192.1365,191.9495,192.1085,8293.0
2017-02-23 12:20:00,205.4,205.4,205.18,205.19,21921.0,192.0898,192.0898,191.884,191.8934,21921.0
2017-02-23 12:25:00,205.22,205.42,205.21,205.31,10553.0,191.9214,192.1085,191.9121,192.0056,10553.0
2017-02-23 12:30:00,205.36,205.41,205.25,205.38,11651.0,192.0523,192.0991,191.9495,192.071,11651.0
2017-02-23 12:35:00,205.33,205.44,205.32,205.38,7852.0,192.0243,192.1272,192.0149,192.071,7852.0
2017-02-23 12:40:00,205.39,205.43,205.19,205.29,12213.0,192.0804,192.1178,191.8934,191.9869,12213.0
2017-02-23 12:45:00,205.29,205.36,205.19,205.36,7367.0,191.9869,192.0523,191.8934,192.0523,7367.0
2017-02-23 12:50:00,205.36,205.36,205.06,205.07,10888.0,192.0523,192.0523,191.7718,191.7811,10888.0
2017-02-23 12:55:00,205.08,205.16,205.04,205.05,12490.0,191.7905,191.8653,191.7531,191.7624,12490.0
2017-02-23 13:00:00,205.05,205.06,204.79,204.81,13893.0,191.7624,191.7718,191.5193,191.538,13893.0
2017-02-23 13:05:00,204.8,204.87,204.62,204.7,15743.0,191.5286,191.5941,191.3603,191.4351,15743.0
2017-02-23 13:10:00,204.73,204.8,204.57,204.8,9709.0,191.4632,191.5286,191.3135,191.5286,9709.0
2017-02-23 13:15:00,204.77,204.79,204.56,204.75,16730.0,191.5006,191.5193,191.3042,191.4819,16730.0
2017-02-23 13:20:00,204.72,204.78,204.63,204.78,11256.0,191.4538,191.5099,191.3697,191.5099,11256.0
2017-02-23 13:25:00,204.85,205.0,204.8,204.8,17560.0,191.5754,191.7157,191.5286,191.5286,17560.0
2017-02-23 13:30:00,204.77,204.77,204.63,204.69,8414.0,191.5006,191.5006,191.3697,191.4258,8414.0
2017-02-23 13:35:00,204.69,204.93,204.69,204.93,12114.0,191.4258,191.6502,191.4258,191.6502,12114.0
2017-02-23 13:40:00,204.93,205.01,204.89,205.01,11213.0,191.6502,191.725,191.6128,191.725,11213.0
2017-02-23 13:45:00,205.01,205.11,204.81,204.86,11113.0,191.725,191.8185,191.538,191.5847,11113.0
2017-02-23 13:50:00,204.85,205.02,204.79,205.01,8038.0,191.5754,191.7344,191.5193,191.725,8038.0
2017-02-23 13:55:00,205.02,205.2,204.96,205.13,12075.0,191.7344,191.9027,191.6783,191.8372,12075.0
2017-02-23 14:00:00,205.13,205.13,205.02,205.08,5619.0,191.8372,191.8372,191.7344,191.7905,5619.0
2017-02-23 14:05:00,205.08,205.08,204.95,205.03,8855.0,191.7905,191.7905,191.6689,191.7437,8855.0
2017-02-23 14:10:00,205.03,205.08,204.96,204.98,9366.0,191.7437,191.7905,191.6783,191.697,9366.0
2017-02-23 14:15:00,204.98,205.24,204.98,205.07,17943.0,191.697,191.9401,191.697,191.7811,17943.0
2017-02-23 14:20:00,205.02,205.2,204.93,205.19,8076.0,191.7344,191.9027,191.6502,191.8934,8076.0
2017-02-23 14:25:00,205.16,205.21,205.03,205.09,7618.0,191.8653,191.9121,191.7437,191.7998,7618.0
2017-02-23 14:30:00,205.12,205.35,205.09,205.22,12581.0,191.8279,192.043,191.7998,191.9214,12581.0
2017-02-23 14:35:00,205.26,205.34,205.19,205.31,6500.0,191.9588,192.0336,191.8934,192.0056,6500.0
2017-02-23 14:40:00,205.31,205.31,205.0,205.07,12417.0,192.0056,192.0056,191.7157,191.7811,12417.0
2017-02-23 14:45:00,205.06,205.25,205.06,205.23,9215.0,191.7718,191.9495,191.7718,191.9308,9215.0
2017-02-23 14:50:00,205.25,205.29,205.17,205.22,10566.0,191.9495,191.9869,191.8747,191.9214,10566.0
2017-02-23 14:55:00,205.27,205.35,205.23,205.27,11997.0,191.9682,192.043,191.9308,191.9682,11997.0
2017-02-23 15:00:00,205.28,205.32,205.05,205.09,20894.0,191.9775,192.0149,191.7624,191.7998,20894.0
2017-02-23 15:05:00,205.07,205.07,204.88,205.05,12988.0,191.7811,191.7811,191.6034,191.7624,12988.0
2017-02-23 15:10:00,205.04,205.08,204.96,205.04,21840.0,191.7531,191.7905,191.6783,191.7531,21840.0
2017-02-23 15:15:00,205.03,205.12,204.95,205.03,16594.0,191.7437,191.8279,191.6689,191.7437,16594.0
2017-02-23 15:20:00,205.04,205.15,204.97,204.97,14851.0,191.7531,191.856,191.6876,191.6876,14851.0
2017-02-23 15:25:00,205.0,205.62,205.0,205.38,20318.0,191.7157,192.2955,191.7157,192.071,20318.0
2017-02-23 15:30:00,205.37,205.56,205.3,205.3,21273.0,192.0617,192.2394,191.9962,191.9962,21273.0
2017-02-23 15:35:00,205.27,205.37,205.26,205.35,14436.0,191.9682,192.0617,191.9588,192.043,14436.0
2017-02-23 15:40:00,205.36,205.39,205.25,205.28,19920.0,192.0523,192.0804,191.9495,191.9775,19920.0
2017-02-23 15:45:00,205.29,205.3,205.18,205.23,17436.0,191.9869,191.9962,191.884,191.9308,17436.0
2017-02-23 15:50:00,205.26,205.29,205.05,205.29,29072.0,191.9588,191.9869,191.7624,191.9869,29072.0
2017-02-23 15:55:00,205.27,205.27,204.88,205.1,40465.0,191.9682,191.9682,191.6034,191.8092,40465.0
2017-02-24 09:30:00,204.97,205.31,204.31,204.67,24882.0,191.6876,192.0056,191.0704,191.4071,24882.0
2017-02-24 09:35:00,204.72,205.08,204.34,204.79,15100.0,191.4538,191.7905,191.0984,191.5193,15100.0
2017-02-24 09:40:00,205.02,205.04,204.67,204.95,8223.0,191.7344,191.7531,191.4071,191.6689,8223.0
2017-02-24 09:45:00,205.0,205.0,204.32,204.44,13433.0,191.7157,191.7157,191.0797,191.192,13433.0
2017-02-24 09:50:00,204.41,204.6,204.28,204.45,14435.0,191.1639,191.3416,191.0423,191.2013,14435.0
2017-02-24 09:55:00,204.5,204.79,204.43,204.79,13308.0,191.2481,191.5193,191.1826,191.5193,13308.0
2017-02-24 10:00:00,204.86,204.99,204.27,204.4,34950.0,191.5847,191.7063,191.033,191.1546,34950.0
2017-02-24 10:05:00,204.41,204.68,204.4,204.59,18028.0,191.1639,191.4164,191.1546,191.3322,18028.0
2017-02-24 10:10:00,204.67,204.68,204.46,204.46,15996.0,191.4071,191.4164,191.2107,191.2107,15996.0
2017-02-24 10:15:00,204.49,204.6,204.44,204.53,9400.0,191.2387,191.3416,191.192,191.2761,9400.0
2017-02-24 10:20:00,204.54,204.64,204.49,204.64,11679.0,191.2855,191.379,191.2387,191.379,11679.0
2017-02-24 10:25:00,204.65,204.99,204.64,204.88,17026.0,191.3884,191.7063,191.379,191.6034,17026.0
2017-02-24 10:30:00,204.93,205.02,204.87,204.87,11877.0,191.6502,191.7344,191.5941,191.5941,11877.0
2017-02-24 10:35:00,204.92,205.06,204.9,204.92,15301.0,191.6409,191.7718,191.6222,191.6409,15301.0
2017-02-24 10:40:00,204.95,205.04,204.89,204.94,13196.0,191.6689,191.7531,191.6128,191.6596,13196.0
2017-02-24 10:45:00,204.94,204.94,204.36,204.51,24808.0,191.6596,191.6596,191.1171,191.2574,24808.0
2017-02-24 10:50:00,204.48,204.48,203.65,204.0,25143.0,191.2294,191.2294,190.4532,190.7805,25143.0
2017-02-24 10:55:00,204.0,204.54,204.0,204.48,16918.0,190.7805,191.2855,190.7805,191.2294,16918.0
2017-02-24 11:00:00,204.46,204.85,204.46,204.76,21257.0,191.2107,191.5754,191.2107,191.4912,21257.0
2017-02-24 11:05:00,204.84,204.9,204.66,204.69,14420.0,191.566,191.6222,191.3977,191.4258,14420.0
2017-02-24 11:10:00,204.67,204.79,204.65,204.67,10035.0,191.4071,191.5193,191.3884,191.4071,10035.0
2017-02-24 11:15:00,204.64,204.64,204.14,204.31,22186.0,191.379,191.379,190.9114,191.0704,22186.0
2017-02-24 11:20:00,204.34,204.37,204.17,204.19,15209.0,191.0984,191.1265,190.9395,190.9582,15209.0
2017-02-24 11:25:00,204.19,204.35,204.15,204.35,20778.0,190.9582,191.1078,190.9208,191.1078,20778.0
2017-02-24 11:30:00,204.26,204.44,204.2,204.4,14131.0,191.0236,191.192,190.9675,191.1546,14131.0
2017-02-24 11:35:00,204.4,204.6,204.33,204.57,18410.0,191.1546,191.3416,191.0891,191.3135,18410.0
2017-02-24 11:40:00,204.53,204.89,204.43,204.76,10958.0,191.2761,191.6128,191.1826,191.4912,10958.0
2017-02-24 11:45:00,204.8,204.83,204.46,204.46,13668.0,191.5286,191.5567,191.2107,191.2107,13668.0
2017-02-24 11:50:00,204.49,204.54,204.41,204.49,13693.0,191.2387,191.2855,191.1639,191.2387,13693.0
2017-02-24 11:55:00,204.49,204.52,204.24,204.24,8383.0,191.2387,191.2668,191.0049,191.0049,8383.0
2017-02-24 12:00:00,204.3,204.52,204.2,204.51,9750.0,191.061,191.2668,190.9675,191.2574,9750.0
2017-02-24 12:05:00,204.53,204.65,204.29,204.3,15952.0,191.2761,191.3884,191.0517,191.061,15952.0
2017-02-24 12:10:00,204.29,204.67,204.28,204.65,5230.0,191.0517,191.4071,191.0423,191.3884,5230.0
2017-02-24 12:15:00,204.64,204.71,204.44,204.56,6567.0,191.379,191.4445,191.192,191.3042,6567.0
2017-02-24 12:20:00,204.51,204.51,204.34,204.39,4288.0,191.2574,191.2574,191.0984,191.1452,4288.0
2017-02-24 12:25:00,204.42,204.67,204.23,204.62,8132.0,191.1733,191.4071,190.9956,191.3603,8132.0
2017-02-24 12:30:00,204.65,204.87,204.65,204.71,8689.0,191.3884,191.5941,191.3884,191.4445,8689.0
2017-02-24 12:35:00,204.8,204.95,204.79,204.93,9766.0,191.5286,191.6689,191.5193,191.6502,9766.0
2017-02-24 12:40:00,204.87,204.92,204.65,204.85,8001.0,191.5941,191.6409,191.3884,191.5754,8001.0
2017-02-24 12:45:00,204.84,204.97,204.82,204.95,4647.0,191.566,191.6876,191.5473,191.6689,4647.0
2017-02-24 12:50:00,204.94,205.4,204.93,205.4,14679.0,191.6596,192.0898,191.6502,192.0898,14679.0
2017-02-24 12:55:00,205.39,205.49,205.2,205.32,6058.0,192.0804,192.1739,191.9027,192.0149,6058.0
2017-02-24 13:00:00,205.32,205.44,205.22,205.27,8961.0,192.0149,192.1272,191.9214,191.9682,8961.0
2017-02-24 13:05:00,205.31,205.31,205.02,205.12,11700.0,192.0056,192.0056,191.7344,191.8279,11700.0
2017-02-24 13:10:00,205.12,205.17,204.9,204.95,13543.0,191.8279,191.8747,191.6222,191.6689,13543.0
2017-02-24 13:15:00,204.88,205.0,204.84,204.97,6190.0,191.6034,191.7157,191.566,191.6876,6190.0
2017-02-24 13:20:00,204.95,204.97,204.83,204.9,8552.0,191.6689,191.6876,191.5567,191.6222,8552.0
2017-02-24 13:25:00,204.89,204.94,204.76,204.82,7564.0,191.6128,191.6596,191.4912,191.5473,7564.0
2017-02-24 13:30:00,204.76,204.85,204.6,204.76,13669.0,191.4912,191.5754,191.3416,191.4912,13669.0
2017-02-24 13:35:00,204.71,205.0,204.6,204.88,36507.0,191.4445,191.7157,191.3416,191.6034,36507.0
2017-02-24 13:40:00,204.91,205.44,204.84,205.4,60533.0,191.6315,192.1272,191.566,192.0898,60533.0
2017-02-24 13:45:00,205.44,205.49,204.95,205.0,50344.0,192.1272,192.1739,191.6689,191.7157,50344.0
2017-02-24 13:50:00,205.07,205.31,205.07,205.31,3119.0,191.7811,192.0056,191.7811,192.0056,3119.0
2017-02-24 13:55:00,205.25,205.37,205.24,205.37,1600.0,191.9495,192.0617,191.9401,192.0617,1600.0
2017-02-24 14:00:00,205.36,205.42,205.3,205.4,4172.0,192.0523,192.1085,191.9962,192.0898,4172.0
2017-02-24 14:05:00,205.39,205.43,205.3,205.39,10394.0,192.0804,192.1178,191.9962,192.0804,10394.0
2017-02-24 14:10:00,205.39,205.43,205.26,205.37,3848.0,192.0804,192.1178,191.9588,192.0617,3848.0
2017-02-24 14:15:00,205.38,205.47,205.32,205.39,9652.0,192.071,192.1552,192.0149,192.0804,9652.0
2017-02-24 14:20:00,205.32,205.42,205.27,205.31,6170.0,192.0149,192.1085,191.9682,192.0056,6170.0
2017-02-24 14:25:00,205.4,205.63,205.36,205.45,8394.0,192.0898,192.3048,192.0523,192.1365,8394.0
2017-02-24 14:30:00,205.66,205.99,205.49,205.86,12576.0,192.3329,192.6415,192.1739,192.5199,12576.0
2017-02-24 14:35:00,205.98,206.0,205.79,205.98,8758.0,192.6322,192.6509,192.4545,192.6322,8758.0
2017-02-24 14:40:00,205.97,206.22,205.88,206.22,23317.0,192.6228,192.8566,192.5386,192.8566,23317.0
2017-02-24 14:45:00,206.21,206.27,206.01,206.22,10473.0,192.8473,192.9034,192.6602,192.8566,10473.0
2017-02-24 14:50:00,206.2,206.21,205.98,206.16,9367.0,192.8379,192.8473,192.6322,192.8005,9367.0
2017-02-24 14:55:00,206.17,206.19,205.98,206.09,8003.0,192.8099,192.8286,192.6322,192.735,8003.0
2017-02-24 15:00:00,206.09,206.36,206.08,206.36,9849.0,192.735,192.9875,192.7257,192.9875,9849.0
2017-02-24 15:05:00,206.34,206.44,206.25,206.38,16601.0,192.9688,193.0624,192.8847,193.0062,16601.0
2017-02-24 15:10:00,206.42,206.58,206.3,206.35,15651.0,193.0437,193.1933,192.9314,192.9782,15651.0
2017-02-24 15:15:00,206.34,206.42,206.29,206.36,7502.0,192.9688,193.0437,192.9221,192.9875,7502.0
2017-02-24 15:20:00,206.35,206.35,206.13,206.2,11500.0,192.9782,192.9782,192.7724,192.8379,11500.0
2017-02-24 15:25:00,206.26,206.32,206.12,206.29,9260.0,192.894,192.9501,192.7631,192.9221,9260.0
2017-02-24 15:30:00,206.25,206.33,206.17,206.19,13539.0,192.8847,192.9595,192.8099,192.8286,13539.0
2017-02-24 15:35:00,206.19,206.24,205.86,205.86,13147.0,192.8286,192.8753,192.5199,192.5199,13147.0
2017-02-24 15:40:00,205.94,206.45,205.93,206.37,19248.0,192.5948,193.0717,192.5854,192.9969,19248.0
2017-02-24 15:45:00,206.4,206.94,206.38,206.87,27541.0,193.025,193.53,193.0062,193.4645,27541.0
2017-02-24 15:50:00,206.83,207.48,206.8,207.47,57565.0,193.4271,194.035,193.399,194.0256,57565.0
2017-02-24 15:55:00,207.51,207.51,206.88,207.28,81623.0,194.063,194.063,193.4738,193.8479,81623.0
2017-02-27 09:30:00,204.78,206.2,204.42,205.58,24362.0,191.5099,192.8379,191.1733,192.2581,24362.0
2017-02-27 09:35:00,205.58,206.79,205.48,206.69,9554.0,192.2581,193.3897,192.1646,193.2962,9554.0
2017-02-27 09:40:00,206.69,207.21,206.58,207.01,7770.0,193.2962,193.7825,193.1933,193.5954,7770.0
2017-02-27 09:45:00,207.02,207.92,206.89,207.85,15170.0,193.6048,194.4465,193.4832,194.381,15170.0
2017-02-27 09:50:00,207.91,208.12,207.75,207.85,14022.0,194.4371,194.6335,194.2875,194.381,14022.0
2017-02-27 09:55:00,207.95,208.34,207.85,208.34,16160.0,194.4745,194.8392,194.381,194.8392,16160.0
2017-02-27 10:00:00,208.48,209.28,208.4,209.12,15484.0,194.9702,195.7183,194.8953,195.5687,15484.0
2017-02-27 10:05:00,209.13,209.13,208.59,208.62,13235.0,195.578,195.578,195.073,195.1011,13235.0
2017-02-27 10:10:00,208.62,208.73,208.42,208.73,7507.0,195.1011,195.204,194.9141,195.204,7507.0
2017-02-27 10:15:00,208.83,208.84,208.45,208.45,6400.0,195.2975,195.3068,194.9421,194.9421,6400.0
2017-02-27 10:20:00,208.45,208.97,208.45,208.84,12869.0,194.9421,195.4284,194.9421,195.3068,12869.0
2017-02-27 10:25:00,208.81,208.88,208.73,208.73,7973.0,195.2788,195.3442,195.204,195.204,7973.0
2017-02-27 10:30:00,208.73,208.75,208.45,208.45,11050.0,195.204,195.2227,194.9421,194.9421,11050.0
2017-02-27 10:35:00,208.5,208.78,208.5,208.69,4100.0,194.9889,195.2507,194.9889,195.1666,4100.0
2017-02-27 10:40:00,208.76,209.1,208.75,208.99,19622.0,195.232,195.55,195.2227,195.4471,19622.0
2017-02-27 10:45:00,209.0,209.17,208.83,208.91,11284.0,195.4565,195.6155,195.2975,195.3723,11284.0
2017-02-27 10:50:00,208.91,209.0,208.71,208.74,11072.0,195.3723,195.4565,195.1853,195.2133,11072.0
2017-02-27 10:55:00,208.7,208.83,208.7,208.73,5800.0,195.1759,195.2975,195.1759,195.204,5800.0
2017-02-27 11:00:00,208.73,208.93,208.73,208.9,6024.0,195.204,195.391,195.204,195.3629,6024.0
2017-02-27 11:05:00,208.8,209.21,208.76,209.2,12804.0,195.2694,195.6529,195.232,195.6435,12804.0
2017-02-27 11:10:00,209.23,209.25,208.92,208.92,8005.0,195.6716,195.6903,195.3817,195.3817,8005.0
2017-02-27 11:15:00,208.95,209.05,208.94,209.0,7531.0,195.4097,195.5032,195.4004,195.4565,7531.0
2017-02-27 11:20:00,209.05,209.12,208.73,208.95,14514.0,195.5032,195.5687,195.204,195.4097,14514.0
2017-02-27 11:25:00,208.95,208.95,208.63,208.77,20045.0,195.4097,195.4097,195.1104,195.2414,20045.0
2017-02-27 11:30:00,208.67,208.89,208.63,208.63,4728.0,195.1479,195.3536,195.1104,195.1104,4728.0
2017-02-27 11:35:00,208.59,208.75,208.57,208.75,5321.0,195.073,195.2227,195.0543,195.2227,5321.0
2017-02-27 11:40:00,208.83,209.15,208.74,209.05,4020.0,195.2975,195.5967,195.2133,195.5032,4020.0
2017-02-27 11:45:00,209.05,209.07,208.77,208.88,6398.0,195.5032,195.5219,195.2414,195.3442,6398.0
2017-02-27 11:50:00,208.89,209.06,208.89,209.0,8381.0,195.3536,195.5126,195.3536,195.4565,8381.0
2017-02-27 11:55:00,208.94,208.95,208.45,208.45,2700.0,195.4004,195.4097,194.9421,194.9421,2700.0
2017-02-27 12:00:00,208.48,208.49,208.07,208.11,8381.0,194.9702,194.9795,194.5867,194.6241,8381.0
2017-02-27 12:05:00,208.17,208.17,208.06,208.1,2249.0,194.6803,194.6803,194.5774,194.6148,2249.0
2017-02-27 12:10:00,208.08,208.37,208.08,208.23,5700.0,194.5961,194.8673,194.5961,194.7364,5700.0
2017-02-27 12:15:00,208.24,208.26,208.14,208.15,3300.0,194.7457,194.7644,194.6522,194.6615,3300.0
2017-02-27 12:20:00,208.15,208.18,208.09,208.18,1600.0,194.6615,194.6896,194.6054,194.6896,1600.0
2017-02-27 12:25:00,208.21,208.27,208.12,208.12,2400.0,194.7177,194.7738,194.6335,194.6335,2400.0
2017-02-27 12:30:00,208.15,208.27,208.12,208.27,1500.0,194.6615,194.7738,194.6335,194.7738,1500.0
2017-02-27 12:35:00,208.22,208.28,207.95,207.95,5879.0,194.727,194.7831,194.4745,194.4745,5879.0
2017-02-27 12:40:00,208.05,208.1,208.01,208.06,2500.0,194.568,194.6148,194.5306,194.5774,2500.0
2017-02-27 12:45:00,208.04,208.16,208.04,208.16,2900.0,194.5587,194.6709,194.5587,194.6709,2900.0
2017-02-27 12:50:00,208.19,208.28,208.11,208.13,3739.0,194.699,194.7831,194.6241,194.6428,3739.0
2017-02-27 12:55:00,208.12,208.14,207.98,208.02,4741.0,194.6335,194.6522,194.5026,194.54,4741.0
2017-02-27 13:00:00,207.97,208.06,207.96,208.06,3000.0,194.4932,194.5774,194.4839,194.5774,3000.0
2017-02-27 13:05:00,208.07,208.25,208.03,208.25,4569.0,194.5867,194.7551,194.5493,194.7551,4569.0
2017-02-27 13:10:00,208.31,208.41,208.23,208.39,4314.0,194.8112,194.9047,194.7364,194.886,4314.0
2017-02-27 13:15:00,208.42,208.43,208.24,208.31,3576.0,194.9141,194.9234,194.7457,194.8112,3576.0
2017-02-27 13:20:00,208.35,208.36,208.23,208.33,3025.0,194.8486,194.8579,194.7364,194.8299,3025.0
2017-02-27 13:25:00,208.27,208.43,208.27,208.41,2200.0,194.7738,194.9234,194.7738,194.9047,2200.0
2017-02-27 13:30:00,208.35,208.52,208.32,208.5,4358.0,194.8486,195.0076,194.8205,194.9889,4358.0
2017-02-27 13:35:00,208.5,208.54,208.24,208.28,11702.0,194.9889,195.0263,194.7457,194.7831,11702.0
2017-02-27 13:40:00,208.27,208.29,207.96,207.96,7569.0,194.7738,194.7925,194.4839,194.4839,7569.0
2017-02-27 13:45:00,208.01,208.01,207.85,207.86,2325.0,194.5306,194.5306,194.381,194.3903,2325.0
2017-02-27 13:50:00,207.87,207.91,207.78,207.87,2647.0,194.3997,194.4371,194.3155,194.3997,2647.0
2017-02-27 13:55:00,207.88,208.06,207.87,208.06,2500.0,194.409,194.5774,194.3997,194.5774,2500.0
2017-02-27 14:00:00,207.98,208.08,207.97,207.97,4754.0,194.5026,194.5961,194.4932,194.4932,4754.0
2017-02-27 14:05:00,207.99,208.17,207.99,208.04,3423.0,194.5119,194.6803,194.5119,194.5587,3423.0
2017-02-27 14:10:00,208.02,208.26,208.02,208.25,3892.0,194.54,194.7644,194.54,194.7551,3892.0
2017-02-27 14:15:00,208.18,208.18,207.98,208.08,2470.0,194.6896,194.6896,194.5026,194.5961,2470.0
2017-02-27 14:20:00,208.06,208.14,207.99,208.0,17819.0,194.5774,194.6522,194.5119,194.5213,17819.0
2017-02-27 14:25:00,208.0,208.03,207.84,208.03,4763.0,194.5213,194.5493,194.3716,194.5493,4763.0
2017-02-27 14:30:00,208.03,208.05,207.98,208.02,3194.0,194.5493,194.568,194.5026,194.54,3194.0
2017-02-27 14:35:00,208.04,208.21,208.04,208.14,3600.0,194.5587,194.7177,194.5587,194.6522,3600.0
2017-02-27 14:40:00,208.14,208.17,208.05,208.17,1905.0,194.6522,194.6803,194.568,194.6803,1905.0
2017-02-27 14:45:00,208.16,208.24,208.03,208.24,5448.0,194.6709,194.7457,194.5493,194.7457,5448.0
2017-02-27 14:50:00,208.25,208.59,208.25,208.41,7308.0,194.7551,195.073,194.7551,194.9047,7308.0
2017-02-27 14:55:00,208.42,208.6,208.41,208.6,4697.0,194.9141,195.0824,194.9047,195.0824,4697.0
2017-02-27 15:00:00,208.57,208.59,208.41,208.46,3576.0,195.0543,195.073,194.9047,194.9515,3576.0
2017-02-27 15:05:00,208.42,208.51,208.39,208.43,3000.0,194.9141,194.9982,194.886,194.9234,3000.0
2017-02-27 15:10:00,208.52,208.7,208.39,208.69,5289.0,195.0076,195.1759,194.886,195.1666,5289.0
2017-02-27 15:15:00,208.68,208.72,208.45,208.47,3538.0,195.1572,195.1946,194.9421,194.9608,3538.0
2017-02-27 15:20:00,208.45,208.45,208.16,208.44,8011.0,194.9421,194.9421,194.6709,194.9328,8011.0
2017-02-27 15:25:00,208.46,208.63,208.35,208.61,10182.0,194.9515,195.1104,194.8486,195.0917,10182.0
2017-02-27 15:30:00,208.6,208.71,208.57,208.67,18434.0,195.0824,195.1853,195.0543,195.1479,18434.0
2017-02-27 15:35:00,208.68,208.77,208.58,208.67,9946.0,195.1572,195.2414,195.0637,195.1479,9946.0
2017-02-27 15:40:00,208.66,208.75,208.59,208.59,7558.0,195.1385,195.2227,195.073,195.073,7558.0
2017-02-27 15:45:00,208.58,208.74,208.45,208.52,27163.0,195.0637,195.2133,194.9421,195.0076,27163.0
2017-02-27 15:50:00,208.56,208.98,208.56,208.9,27158.0,195.045,195.4378,195.045,195.3629,27158.0
2017-02-27 15:55:00,208.91,209.1,208.58,208.75,75944.0,195.3723,195.55,195.0637,195.2227,75944.0
2017-02-28 09:30:00,208.74,209.59,208.26,209.41,14983.0,195.2133,196.0082,194.7644,195.8399,14983.0
2017-02-28 09:35:00,209.31,209.42,208.59,208.6,17666.0,195.7464,195.8493,195.073,195.0824,17666.0
2017-02-28 09:40:00,208.79,209.23,208.79,209.13,8177.0,195.2601,195.6716,195.2601,195.578,8177.0
2017-02-28 09:45:00,209.16,209.26,208.88,208.88,20090.0,195.6061,195.6996,195.3442,195.3442,20090.0
2017-02-28 09:50:00,209.0,209.53,208.93,209.49,19263.0,195.4565,195.9521,195.391,195.9147,19263.0
2017-02-28 09:55:00,209.59,210.21,209.54,210.12,20055.0,196.0082,196.5881,195.9615,196.5039,20055.0
2017-02-28 10:00:00,209.93,210.56,209.93,210.11,19419.0,196.3262,196.9154,196.3262,196.4945,19419.0
2017-02-28 10:05:00,210.24,210.34,209.79,210.34,17834.0,196.6161,196.7096,196.1953,196.7096,17834.0
2017-02-28 10:10:00,210.19,210.33,209.69,209.69,15230.0,196.5694,196.7003,196.1018,196.1018,15230.0
2017-02-28 10:15:00,209.57,209.63,209.37,209.56,7090.0,195.9895,196.0456,195.8025,195.9802,7090.0
2017-02-28 10:20:00,209.48,209.74,209.47,209.66,7775.0,195.9054,196.1485,195.896,196.0737,7775.0
2017-02-28 10:25:00,209.68,209.77,209.45,209.56,8495.0,196.0924,196.1766,195.8773,195.9802,8495.0
2017-02-28 10:30:00,209.61,209.79,209.57,209.66,9028.0,196.0269,196.1953,195.9895,196.0737,9028.0
2017-02-28 10:35:00,209.72,210.04,209.68,210.03,18066.0,196.1298,196.4291,196.0924,196.4197,18066.0
2017-02-28 10:40:00,210.03,210.23,209.91,210.05,11036.0,196.4197,196.6068,196.3075,196.4384,11036.0
2017-02-28 10:45:00,210.08,210.3,209.98,210.25,24302.0,196.4665,196.6722,196.373,196.6255,24302.0
2017-02-28 10:50:00,210.28,210.61,210.25,210.43,36977.0,196.6535,196.9621,196.6255,196.7938,36977.0
2017-02-28 10:55:00,210.39,210.44,210.13,210.29,9700.0,196.7564,196.8032,196.5132,196.6629,9700.0
2017-02-28 11:00:00,210.3,210.37,210.2,210.24,8000.0,196.6722,196.7377,196.5787,196.6161,8000.0
2017-02-28 11:05:00,210.24,210.4,210.22,210.22,11219.0,196.6161,196.7657,196.5974,196.5974,11219.0
2017-02-28 11:10:00,210.23,210.56,210.23,210.55,6953.0,196.6068,196.9154,196.6068,196.906,6953.0
2017-02-28 11:15:00,210.52,210.53,210.4,210.52,7539.0,196.878,196.8873,196.7657,196.878,7539.0
2017-02-28 11:20:00,210.54,210.76,210.54,210.69,12600.0,196.8967,197.1024,196.8967,197.037,12600.0
2017-02-28 11:25:00,210.67,210.85,210.64,210.82,8095.0,197.0182,197.1866,196.9902,197.1585,8095.0
2017-02-28 11:30:00,210.82,210.91,210.8,210.91,10904.0,197.1585,197.2427,197.1398,197.2427,10904.0
2017-02-28 11:35:00,210.9,210.96,210.65,210.7,8619.0,197.2333,197.2895,196.9995,197.0463,8619.0
2017-02-28 11:40:00,210.73,210.75,210.58,210.72,9600.0,197.0744,197.0931,196.9341,197.065,9600.0
2017-02-28 11:45:00,210.72,210.75,210.51,210.56,12778.0,197.065,197.0931,196.8686,196.9154,12778.0
2017-02-28 11:50:00,210.56,210.56,210.4,210.44,6304.0,196.9154,196.9154,196.7657,196.8032,6304.0
2017-02-28 11:55:00,210.44,210.44,210.28,210.28,7563.0,196.8032,196.8032,196.6535,196.6535,7563.0
2017-02-28 12:00:00,210.29,210.4,210.2,210.27,8132.0,196.6629,196.7657,196.5787,196.6442,8132.0
2017-02-28 12:05:00,210.28,210.29,209.91,210.03,10164.0,196.6535,196.6629,196.3075,196.4197,10164.0
2017-02-28 12:10:00,210.04,210.38,210.04,210.34,12504.0,196.4291,196.747,196.4291,196.7096,12504.0
2017-02-28 12:15:00,210.32,210.65,210.17,210.18,19140.0,196.6909,196.9995,196.5506,196.56,19140.0
2017-02-28 12:20:00,210.21,210.31,209.96,209.97,6091.0,196.5881,196.6816,196.3543,196.3636,6091.0
2017-02-28 12:25:00,209.92,209.93,209.19,209.24,9118.0,196.3168,196.3262,195.6342,195.6809,9118.0
2017-02-28 12:30:00,209.18,209.18,208.92,208.96,11004.0,195.6248,195.6248,195.3817,195.4191,11004.0
2017-02-28 12:35:00,208.96,209.32,208.88,209.28,14564.0,195.4191,195.7557,195.3442,195.7183,14564.0
2017-02-28 12:40:00,209.27,209.53,209.24,209.47,9196.0,195.709,195.9521,195.6809,195.896,9196.0
2017-02-28 12:45:00,209.5,209.77,209.4,209.73,6461.0,195.9241,196.1766,195.8305,196.1392,6461.0
2017-02-28 12:50:00,209.8,209.91,209.76,209.91,6450.0,196.2046,196.3075,196.1672,196.3075,6450.0
2017-02-28 12:55:00,209.82,209.99,209.78,209.94,10903.0,196.2233,196.3823,196.1859,196.3356,10903.0
2017-02-28 13:00:00,209.9,210.14,209.79,210.06,13711.0,196.2981,196.5226,196.1953,196.4478,13711.0
2017-02-28 13:05:00,210.14,210.29,210.07,210.17,7956.0,196.5226,196.6629,196.4571,196.5506,7956.0
2017-02-28 13:10:00,210.25,210.33,210.17,210.32,4297.0,196.6255,196.7003,196.5506,196.6909,4297.0
2017-02-28 13:15:00,210.24,210.31,210.06,210.06,69700.0,196.6161,196.6816,196.4478,196.4478,69700.0
2017-02-28 13:20:00,210.03,210.04,209.56,209.56,54320.0,196.4197,196.4291,195.9802,195.9802,54320.0
2017-02-28 13:25:00,209.55,209.74,209.47,209.72,6180.0,195.9708,196.1485,195.896,196.1298,6180.0
2017-02-28 13:30:00,209.75,209.99,209.75,209.76,11605.0,196.1579,196.3823,196.1579,196.1672,11605.0
2017-02-28 13:35:00,209.7,209.89,209.68,209.88,11229.0,196.1111,196.2888,196.0924,196.2794,11229.0
2017-02-28 13:40:00,209.91,210.0,209.81,209.91,9460.0,196.3075,196.3917,196.214,196.3075,9460.0
2017-02-28 13:45:00,209.88,210.0,209.86,210.0,5862.0,196.2794,196.3917,196.2607,196.3917,5862.0
2017-02-28 13:50:00,210.0,210.15,209.9,209.96,9468.0,196.3917,196.5319,196.2981,196.3543,9468.0
2017-02-28 13:55:00,209.95,210.16,209.88,210.15,6301.0,196.3449,196.5413,196.2794,196.5319,6301.0
2017-02-28 14:00:00,210.08,210.2,210.06,210.12,5176.0,196.4665,196.5787,196.4478,196.5039,5176.0
2017-02-28 14:05:00,210.1,210.14,209.83,209.83,8101.0,196.4852,196.5226,196.2327,196.2327,8101.0
2017-02-28 14:10:00,209.87,209.91,209.79,209.83,8969.0,196.2701,196.3075,196.1953,196.2327,8969.0
2017-02-28 14:15:00,209.81,209.88,209.73,209.87,8216.0,196.214,196.2794,196.1392,196.2701,8216.0
2017-02-28 14:20:00,209.84,209.87,209.68,209.71,13896.0,196.242,196.2701,196.0924,196.1205,13896.0
2017-02-28 14:25:00,209.74,209.92,209.66,209.92,13298.0,196.1485,196.3168,196.0737,196.3168,13298.0
2017-02-28 14:30:00,209.92,210.17,209.92,210.16,11111.0,196.3168,196.5506,196.3168,196.5413,11111.0
2017-02-28 14:35:00,210.13,210.13,209.99,210.07,15545.0,196.5132,196.5132,196.3823,196.4571,15545.0
2017-02-28 14:40:00,210.09,210.14,210.01,210.05,13772.0,196.4758,196.5226,196.401,196.4384,13772.0
2017-02-28 14:45:00,210.05,210.28,210.02,210.27,10609.0,196.4384,196.6535,196.4104,196.6442,10609.0
2017-02-28 14:50:00,210.3,210.64,210.26,210.33,54468.0,196.6722,196.9902,196.6348,196.7003,54468.0
2017-02-28 14:55:00,210.33,210.43,210.27,210.28,10470.0,196.7003,196.7938,196.6442,196.6535,10470.0
2017-02-28 15:00:00,210.33,210.72,210.33,210.68,14045.0,196.7003,197.065,196.7003,197.0276,14045.0
2017-02-28 15:05:00,210.68,210.75,210.4,210.64,10513.0,197.0276,197.0931,196.7657,196.9902,10513.0
2017-02-28 15:10:00,210.66,210.82,210.64,210.81,11983.0,197.0089,197.1585,196.9902,197.1492,11983.0
2017-02-28 15:15:00,210.81,210.93,210.75,210.93,26019.0,197.1492,197.2614,197.0931,197.2614,26019.0
2017-02-28 15:20:00,210.91,210.92,210.67,210.69,17990.0,197.2427,197.252,197.0182,197.037,17990.0
2017-02-28 15:25:00,210.69,210.76,210.46,210.46,22546.0,197.037,197.1024,196.8219,196.8219,22546.0
2017-02-28 15:30:00,210.45,210.49,210.27,210.34,19456.0,196.8125,196.8499,196.6442,196.7096,19456.0
2017-02-28 15:35:00,210.34,210.49,210.26,210.45,37774.0,196.7096,196.8499,196.6348,196.8125,37774.0
2017-02-28 15:40:00,210.46,210.76,210.45,210.76,44296.0,196.8219,197.1024,196.8125,197.1024,44296.0
2017-02-28 15:45:00,210.76,211.18,210.76,211.12,63609.0,197.1024,197.4952,197.1024,197.4391,63609.0
2017-02-28 15:50:00,211.11,211.53,211.09,211.46,70487.0,197.4297,197.8225,197.411,197.7571,70487.0
2017-02-28 15:55:00,211.47,211.6,211.11,211.27,149887.0,197.7664,197.888,197.4297,197.5794,149887.0
2017-03-01 09:30:00,212.0,213.43,211.53,213.37,36121.0,198.2621,199.5994,197.8225,199.5433,36121.0
2017-03-01 09:35:00,213.38,214.73,212.98,213.82,39318.0,199.5526,200.8152,199.1786,199.9641,39318.0
2017-03-01 09:40:00,213.76,214.02,212.69,213.23,27861.0,199.908,200.1512,198.9073,199.4124,27861.0
2017-03-01 09:45:00,213.23,213.59,212.69,213.59,15655.0,199.4124,199.749,198.9073,199.749,15655.0
2017-03-01 09:50:00,213.67,213.9,213.28,213.41,20177.0,199.8238,200.0389,199.4591,199.5807,20177.0
2017-03-01 09:55:00,213.48,213.5,213.22,213.32,9665.0,199.6462,199.6649,199.403,199.4965,9665.0
2017-03-01 10:00:00,213.26,213.45,213.03,213.45,17100.0,199.4404,199.6181,199.2253,199.6181,17100.0
2017-03-01 10:05:00,213.38,213.67,213.24,213.67,12158.0,199.5526,199.8238,199.4217,199.8238,12158.0
2017-03-01 10:10:00,213.66,213.67,213.24,213.5,15170.0,199.8145,199.8238,199.4217,199.6649,15170.0
2017-03-01 10:15:00,213.5,213.55,213.16,213.25,13060.0,199.6649,199.7116,199.3469,199.4311,13060.0
2017-03-01 10:20:00,213.23,213.31,213.15,213.21,27704.0,199.4124,199.4872,199.3375,199.3937,27704.0
2017-03-01 10:25:00,213.17,213.27,213.0,213.27,16235.0,199.3562,199.4498,199.1973,199.4498,16235.0
2017-03-01 10:30:00,213.27,213.33,213.0,213.06,21427.0,199.4498,199.5059,199.1973,199.2534,21427.0
2017-03-01 10:35:00,213.03,213.11,212.95,213.0,25870.0,199.2253,199.3001,199.1505,199.1973,25870.0
2017-03-01 10:40:00,213.0,213.02,212.6,212.62,10700.0,199.1973,199.216,198.8232,198.8419,10700.0
2017-03-01 10:45:00,212.56,212.93,212.44,212.79,13574.0,198.7858,199.1318,198.6735,199.0009,13574.0
2017-03-01 10:50:00,212.8,212.8,212.21,212.22,11348.0,199.0102,199.0102,198.4585,198.4678,11348.0
2017-03-01 10:55:00,212.23,212.42,211.95,212.27,16034.0,198.4772,198.6548,198.2153,198.5146,16034.0
2017-03-01 11:00:00,212.27,212.56,212.15,212.41,10798.0,198.5146,198.7858,198.4023,198.6455,10798.0
2017-03-01 11:05:00,212.45,212.64,212.33,212.62,8370.0,198.6829,198.8606,198.5707,198.8419,8370.0
2017-03-01 11:10:00,212.65,212.66,212.19,212.45,8797.0,198.8699,198.8793,198.4398,198.6829,8797.0
2017-03-01 11:15:00,212.46,212.84,212.46,212.84,10467.0,198.6923,199.0476,198.6923,199.0476,10467.0
2017-03-01 11:20:00,212.84,212.89,212.14,212.21,13326.0,199.0476,199.0944,198.393,198.4585,13326.0
2017-03-01 11:25:00,212.28,212.77,212.22,212.73,8645.0,198.5239,198.9822,198.4678,198.9448,8645.0
2017-03-01 11:30:00,212.76,212.95,212.59,212.89,8300.0,198.9728,199.1505,198.8138,199.0944,8300.0
2017-03-01 11:35:00,212.89,213.37,212.86,213.37,19175.0,199.0944,199.5433,199.0663,199.5433,19175.0
2017-03-01 11:40:00,213.37,213.43,213.13,213.13,9252.0,199.5433,199.5994,199.3188,199.3188,9252.0
2017-03-01 11:45:00,213.2,213.3,213.19,213.23,11693.0,199.3843,199.4778,199.3749,199.4124,11693.0
2017-03-01 11:50:00,213.25,213.3,213.16,213.2,7802.0,199.4311,199.4778,199.3469,199.3843,7802.0
2017-03-01 11:55:00,213.2,213.22,213.08,213.08,11634.0,199.3843,199.403,199.2721,199.2721,11634.0
2017-03-01 12:00:00,213.17,213.23,213.11,213.15,21109.0,199.3562,199.4124,199.3001,199.3375,21109.0
2017-03-01 12:05:00,213.16,213.24,213.16,213.23,52877.0,199.3469,199.4217,199.3469,199.4124,52877.0
2017-03-01 12:10:00,213.24,213.25,213.2,213.21,27250.0,199.4217,199.4311,199.3843,199.3937,27250.0
2017-03-01 12:15:00,213.25,213.27,213.14,213.22,22700.0,199.4311,199.4498,199.3282,199.403,22700.0
2017-03-01 12:20:00,213.21,213.39,213.16,213.35,67273.0,199.3937,199.562,199.3469,199.5246,67273.0
2017-03-01 12:25:00,213.37,213.5,213.34,213.4,24107.0,199.5433,199.6649,199.5152,199.5713,24107.0
2017-03-01 12:30:00,213.38,213.4,213.29,213.31,9500.0,199.5526,199.5713,199.4685,199.4872,9500.0
2017-03-01 12:35:00,213.3,213.33,213.2,213.26,13539.0,199.4778,199.5059,199.3843,199.4404,13539.0
2017-03-01 12:40:00,213.24,213.27,213.15,213.22,8900.0,199.4217,199.4498,199.3375,199.403,8900.0
2017-03-01 12:45:00,213.2,213.57,213.18,213.55,11444.0,199.3843,199.7303,199.3656,199.7116,11444.0
2017-03-01 12:50:00,213.53,213.59,213.45,213.5,15769.0,199.6929,199.749,199.6181,199.6649,15769.0
2017-03-01 12:55:00,213.48,213.56,213.48,213.55,9888.0,199.6462,199.721,199.6462,199.7116,9888.0
2017-03-01 13:00:00,213.56,213.75,213.56,213.7,21808.0,199.721,199.8987,199.721,199.8519,21808.0
2017-03-01 13:05:00,213.7,213.91,213.67,213.75,43801.0,199.8519,200.0483,199.8238,199.8987,43801.0
2017-03-01 13:10:00,213.74,213.77,213.66,213.69,72211.0,199.8893,199.9174,199.8145,199.8425,72211.0
2017-03-01 13:15:00,213.72,213.85,213.67,213.85,53313.0,199.8706,199.9922,199.8238,199.9922,53313.0
2017-03-01 13:20:00,213.85,213.85,213.57,213.57,17771.0,199.9922,199.9922,199.7303,199.7303,17771.0
2017-03-01 13:25:00,213.61,213.76,213.59,213.76,43995.0,199.7677,199.908,199.749,199.908,43995.0
2017-03-01 13:30:00,213.8,213.81,213.7,213.78,6438.0,199.9454,199.9548,199.8519,199.9267,6438.0
2017-03-01 13:35:00,213.75,213.79,213.69,213.69,10805.0,199.8987,199.9361,199.8425,199.8425,10805.0
2017-03-01 13:40:00,213.67,213.79,213.65,213.78,11338.0,199.8238,199.9361,199.8051,199.9267,11338.0
2017-03-01 13:45:00,213.76,213.78,213.54,213.54,27061.0,199.908,199.9267,199.7023,199.7023,27061.0
2017-03-01 13:50:00,213.55,213.68,213.43,213.67,10560.0,199.7116,199.8332,199.5994,199.8238,10560.0
2017-03-01 13:55:00,213.66,213.66,213.57,213.61,22601.0,199.8145,199.8145,199.7303,199.7677,22601.0
2017-03-01 14:00:00,213.58,213.66,213.54,213.66,13212.0,199.7397,199.8145,199.7023,199.8145,13212.0
2017-03-01 14:05:00,213.64,213.67,213.64,213.66,15845.0,199.7958,199.8238,199.7958,199.8145,15845.0
2017-03-01 14:10:00,213.66,213.66,213.58,213.62,20821.0,199.8145,199.8145,199.7397,199.7771,20821.0
2017-03-01 14:15:00,213.63,213.96,213.63,213.92,24463.0,199.7864,200.0951,199.7864,200.0576,24463.0
2017-03-01 14:20:00,213.91,213.91,213.76,213.86,6751.0,200.0483,200.0483,199.908,200.0015,6751.0
2017-03-01 14:25:00,213.9,213.9,213.7,213.84,9585.0,200.0389,200.0389,199.8519,199.9828,9585.0
2017-03-01 14:30:00,213.85,213.9,213.8,213.86,5971.0,199.9922,200.0389,199.9454,200.0015,5971.0
2017-03-01 14:35:00,213.83,213.9,213.74,213.83,4615.0,199.9735,200.0389,199.8893,199.9735,4615.0
2017-03-01 14:40:00,213.76,213.88,213.71,213.88,6024.0,199.908,200.0202,199.8613,200.0202,6024.0
2017-03-01 14:45:00,213.86,213.9,213.79,213.83,20198.0,200.0015,200.0389,199.9361,199.9735,20198.0
2017-03-01 14:50:00,213.84,213.85,213.76,213.77,3798.0,199.9828,199.9922,199.908,199.9174,3798.0
2017-03-01 14:55:00,213.78,213.79,213.7,213.74,24743.0,199.9267,199.9361,199.8519,199.8893,24743.0
2017-03-01 15:00:00,213.75,213.75,213.6,213.68,16114.0,199.8987,199.8987,199.7584,199.8332,16114.0
2017-03-01 15:05:00,213.68,213.69,213.41,213.41,23755.0,199.8332,199.8425,199.5807,199.5807,23755.0
2017-03-01 15:10:00,213.39,213.76,213.39,213.59,18460.0,199.562,199.908,199.562,199.749,18460.0
2017-03-01 15:15:00,213.61,213.73,213.59,213.73,5800.0,199.7677,199.88,199.749,199.88,5800.0
2017-03-01 15:20:00,213.73,213.85,213.73,213.84,13186.0,199.88,199.9922,199.88,199.9828,13186.0
2017-03-01 15:25:00,213.84,213.84,213.58,213.7,39300.0,199.9828,199.9828,199.7397,199.8519,39300.0
2017-03-01 15:30:00,213.67,214.11,213.67,214.05,22526.0,199.8238,200.2353,199.8238,200.1792,22526.0
2017-03-01 15:35:00,214.06,214.21,213.9,213.97,14635.0,200.1886,200.3289,200.0389,200.1044,14635.0
2017-03-01 15:40:00,213.98,214.0,213.78,213.81,20054.0,200.1138,200.1325,199.9267,199.9548,20054.0
2017-03-01 15:45:00,213.83,213.97,213.77,213.89,31122.0,199.9735,200.1044,199.9174,200.0296,31122.0
2017-03-01 15:50:00,213.91,214.09,213.89,214.07,34501.0,200.0483,200.2166,200.0296,200.1979,34501.0
2017-03-01 15:55:00,214.05,214.07,213.85,213.99,76120.0,200.1792,200.1979,199.9922,200.1231,76120.0
2017-03-02 09:30:00,214.21,214.25,212.81,214.21,9483.0,200.3289,200.3663,199.0196,200.3289,9483.0
2017-03-02 09:35:00,214.16,214.33,213.71,214.23,8757.0,200.2821,200.4411,199.8613,200.3476,8757.0
2017-03-02 09:40:00,214.11,214.46,214.09,214.4,9369.0,200.2353,200.5627,200.2166,200.5065,9369.0
2017-03-02 09:45:00,214.4,214.94,214.31,214.91,22401.0,200.5065,201.0115,200.4224,200.9835,22401.0
2017-03-02 09:50:00,214.91,215.0,214.73,214.92,22440.0,200.9835,201.0677,200.8152,200.9928,22440.0
2017-03-02 09:55:00,214.92,215.25,214.81,215.14,16187.0,200.9928,201.3015,200.89,201.1986,16187.0
2017-03-02 10:00:00,215.15,215.72,215.11,215.38,19469.0,201.2079,201.741,201.1705,201.423,19469.0
2017-03-02 10:05:00,215.38,215.67,215.36,215.47,19393.0,201.423,201.6942,201.4043,201.5072,19393.0
2017-03-02 10:10:00,215.5,215.5,215.18,215.2,22630.0,201.5353,201.5353,201.236,201.2547,22630.0
2017-03-02 10:15:00,215.25,215.3,214.96,215.09,11554.0,201.3015,201.3482,201.0302,201.1518,11554.0
2017-03-02 10:20:00,215.09,215.2,214.84,215.11,13083.0,201.1518,201.2547,200.918,201.1705,13083.0
2017-03-02 10:25:00,215.11,215.14,214.92,215.07,13700.0,201.1705,201.1986,200.9928,201.1331,13700.0
2017-03-02 10:30:00,214.96,215.05,214.88,215.03,9538.0,201.0302,201.1144,200.9554,201.0957,9538.0
2017-03-02 10:35:00,215.03,215.07,214.66,214.81,21668.0,201.0957,201.1331,200.7497,200.89,21668.0
2017-03-02 10:40:00,214.81,214.96,214.67,214.96,10968.0,200.89,201.0302,200.759,201.0302,10968.0
2017-03-02 10:45:00,214.96,215.0,214.85,215.0,36760.0,201.0302,201.0677,200.9274,201.0677,36760.0
2017-03-02 10:50:00,214.95,215.19,214.94,215.19,19749.0,201.0209,201.2453,201.0115,201.2453,19749.0
2017-03-02 10:55:00,215.19,215.62,215.18,215.36,12340.0,201.2453,201.6475,201.236,201.4043,12340.0
2017-03-02 11:00:00,215.41,215.41,214.91,214.92,8091.0,201.4511,201.4511,200.9835,200.9928,8091.0
2017-03-02 11:05:00,214.95,215.0,214.89,214.94,31862.0,201.0209,201.0677,200.9648,201.0115,31862.0
2017-03-02 11:10:00,214.94,214.99,214.69,214.88,24651.0,201.0115,201.0583,200.7777,200.9554,24651.0
2017-03-02 11:15:00,214.84,215.09,214.84,214.99,13160.0,200.918,201.1518,200.918,201.0583,13160.0
2017-03-02 11:20:00,214.99,215.08,214.91,214.95,13099.0,201.0583,201.1425,200.9835,201.0209,13099.0
2017-03-02 11:25:00,214.96,215.11,214.95,215.11,4516.0,201.0302,201.1705,201.0209,201.1705,4516.0
2017-03-02 11:30:00,215.16,215.21,214.91,214.91,14337.0,201.2173,201.264,200.9835,200.9835,14337.0
2017-03-02 11:35:00,214.96,215.08,214.94,215.05,6400.0,201.0302,201.1425,201.0115,201.1144,6400.0
2017-03-02 11:40:00,215.0,215.0,214.76,214.92,16000.0,201.0677,201.0677,200.8432,200.9928,16000.0
2017-03-02 11:45:00,214.92,215.07,214.89,215.03,6900.0,200.9928,201.1331,200.9648,201.0957,6900.0
2017-03-02 11:50:00,215.05,215.16,214.98,215.0,11862.0,201.1144,201.2173,201.049,201.0677,11862.0
2017-03-02 11:55:00,215.03,215.15,214.98,215.15,12570.0,201.0957,201.2079,201.049,201.2079,12570.0
2017-03-02 12:00:00,215.16,215.2,214.96,215.0,3592.0,201.2173,201.2547,201.0302,201.0677,3592.0
2017-03-02 12:05:00,215.0,215.0,214.67,214.69,7760.0,201.0677,201.0677,200.759,200.7777,7760.0
2017-03-02 12:10:00,214.69,214.69,214.32,214.32,7500.0,200.7777,200.7777,200.4317,200.4317,7500.0
2017-03-02 12:15:00,214.33,214.33,214.0,214.06,8557.0,200.4411,200.4411,200.1325,200.1886,8557.0
2017-03-02 12:20:00,214.08,214.4,214.08,214.2,20123.0,200.2073,200.5065,200.2073,200.3195,20123.0
2017-03-02 12:25:00,214.24,214.28,214.03,214.23,4299.0,200.3569,200.3943,200.1605,200.3476,4299.0
2017-03-02 12:30:00,214.16,214.16,213.9,213.97,5500.0,200.2821,200.2821,200.0389,200.1044,5500.0
2017-03-02 12:35:00,213.92,214.23,213.92,214.14,8310.0,200.0576,200.3476,200.0576,200.2634,8310.0
2017-03-02 12:40:00,214.19,214.31,214.16,214.26,4251.0,200.3101,200.4224,200.2821,200.3756,4251.0
2017-03-02 12:45:00,214.26,214.39,213.99,214.08,12609.0,200.3756,200.4972,200.1231,200.2073,12609.0
2017-03-02 12:50:00,214.11,214.22,214.06,214.08,11740.0,200.2353,200.3382,200.1886,200.2073,11740.0
2017-03-02 12:55:00,214.09,214.17,214.04,214.12,4630.0,200.2166,200.2914,200.1699,200.2447,4630.0
2017-03-02 13:00:00,214.08,214.25,213.96,214.0,9397.0,200.2073,200.3663,200.0951,200.1325,9397.0
2017-03-02 13:05:00,214.05,214.2,214.04,214.04,4001.0,200.1792,200.3195,200.1699,200.1699,4001.0
2017-03-02 13:10:00,214.04,214.24,214.0,214.09,5041.0,200.1699,200.3569,200.1325,200.2166,5041.0
2017-03-02 13:15:00,214.1,214.15,213.98,214.15,11952.0,200.226,200.2727,200.1138,200.2727,11952.0
2017-03-02 13:20:00,214.08,214.2,214.08,214.18,750.0,200.2073,200.3195,200.2073,200.3008,750.0
2017-03-02 13:25:00,214.23,214.42,214.19,214.42,6074.0,200.3476,200.5252,200.3101,200.5252,6074.0
2017-03-02 13:30:00,214.42,214.44,214.17,214.22,3990.0,200.5252,200.5439,200.2914,200.3382,3990.0
2017-03-02 13:35:00,214.22,214.26,214.11,214.11,4436.0,200.3382,200.3756,200.2353,200.2353,4436.0
2017-03-02 13:40:00,214.14,214.32,214.12,214.31,8300.0,200.2634,200.4317,200.2447,200.4224,8300.0
2017-03-02 13:45:00,214.31,214.37,214.07,214.07,7578.0,200.4224,200.4785,200.1979,200.1979,7578.0
2017-03-02 13:50:00,214.07,214.18,213.99,214.18,6307.0,200.1979,200.3008,200.1231,200.3008,6307.0
2017-03-02 13:55:00,214.14,214.14,213.84,213.95,4626.0,200.2634,200.2634,199.9828,200.0857,4626.0
2017-03-02 14:00:00,214.0,214.23,214.0,214.13,5295.0,200.1325,200.3476,200.1325,200.254,5295.0
2017-03-02 14:05:00,214.13,214.13,213.96,214.0,3100.0,200.254,200.254,200.0951,200.1325,3100.0
2017-03-02 14:10:00,213.97,214.2,213.95,214.2,5910.0,200.1044,200.3195,200.0857,200.3195,5910.0
2017-03-02 14:15:00,214.2,214.22,214.01,214.07,6873.0,200.3195,200.3382,200.1418,200.1979,6873.0
2017-03-02 14:20:00,214.07,214.16,214.04,214.04,5517.0,200.1979,200.2821,200.1699,200.1699,5517.0
2017-03-02 14:25:00,214.04,214.38,213.97,214.24,10044.0,200.1699,200.4878,200.1044,200.3569,10044.0
2017-03-02 14:30:00,214.22,214.22,214.0,214.2,8309.0,200.3382,200.3382,200.1325,200.3195,8309.0
2017-03-02 14:35:00,214.2,214.2,213.85,213.89,3200.0,200.3195,200.3195,199.9922,200.0296,3200.0
2017-03-02 14:40:00,213.88,213.93,213.62,213.69,5658.0,200.0202,200.067,199.7771,199.8425,5658.0
2017-03-02 14:45:00,213.61,213.99,213.61,213.9,4802.0,199.7677,200.1231,199.7677,200.0389,4802.0
2017-03-02 14:50:00,213.89,214.04,213.89,214.0,8492.0,200.0296,200.1699,200.0296,200.1325,8492.0
2017-03-02 14:55:00,214.0,214.0,213.76,213.84,5600.0,200.1325,200.1325,199.908,199.9828,5600.0
2017-03-02 15:00:00,213.77,213.86,213.76,213.77,5633.0,199.9174,200.0015,199.908,199.9174,5633.0
2017-03-02 15:05:00,213.72,213.82,213.72,213.77,5851.0,199.8706,199.9641,199.8706,199.9174,5851.0
2017-03-02 15:10:00,213.79,213.94,213.72,213.76,6700.0,199.9361,200.0763,199.8706,199.908,6700.0
2017-03-02 15:15:00,213.78,213.78,213.37,213.51,7552.0,199.9267,199.9267,199.5433,199.6742,7552.0
2017-03-02 15:20:00,213.48,213.64,213.32,213.41,14839.0,199.6462,199.7958,199.4965,199.5807,14839.0
2017-03-02 15:25:00,213.41,213.48,213.28,213.3,7920.0,199.5807,199.6462,199.4591,199.4778,7920.0
2017-03-02 15:30:00,213.39,213.42,212.98,213.2,18134.0,199.562,199.59,199.1786,199.3843,18134.0
2017-03-02 15:35:00,213.19,213.32,213.09,213.18,13329.0,199.3749,199.4965,199.2814,199.3656,13329.0
2017-03-02 15:40:00,213.19,213.21,212.84,212.9,17025.0,199.3749,199.3937,199.0476,199.1037,17025.0
2017-03-02 15:45:00,212.91,213.0,212.56,212.58,23856.0,199.1131,199.1973,198.7858,198.8045,23856.0
2017-03-02 15:50:00,212.63,212.71,212.39,212.63,27879.0,198.8512,198.9261,198.6268,198.8512,27879.0
2017-03-02 15:55:00,212.59,212.68,212.4,212.55,38591.0,198.8138,198.898,198.6361,198.7764,38591.0
2017-03-03 09:30:00,212.48,213.37,211.89,213.26,8263.0,198.711,199.5433,198.1592,199.4404,8263.0
2017-03-03 09:35:00,213.13,213.82,213.06,213.52,3567.0,199.3188,199.9641,199.2534,199.6836,3567.0
2017-03-03 09:40:00,213.54,213.68,213.01,213.67,69850.0,199.7023,199.8332,199.2066,199.8238,69850.0
2017-03-03 09:45:00,213.51,213.68,213.41,213.51,8339.0,199.6742,199.8332,199.5807,199.6742,8339.0
2017-03-03 09:50:00,213.62,213.86,213.43,213.67,12630.0,199.7771,200.0015,199.5994,199.8238,12630.0
2017-03-03 09:55:00,213.67,213.67,213.39,213.48,6301.0,199.8238,199.8238,199.562,199.6462,6301.0
2017-03-03 10:00:00,213.61,213.8,213.39,213.47,12600.0,199.7677,199.9454,199.562,199.6368,12600.0
2017-03-03 10:05:00,213.48,213.59,213.24,213.28,12808.0,199.6462,199.749,199.4217,199.4591,12808.0
2017-03-03 10:10:00,213.21,213.28,212.96,213.28,9421.0,199.3937,199.4591,199.1599,199.4591,9421.0
2017-03-03 10:15:00,213.29,213.34,213.05,213.07,6400.0,199.4685,199.5152,199.244,199.2627,6400.0
2017-03-03 10:20:00,213.15,213.15,212.93,213.03,8354.0,199.3375,199.3375,199.1318,199.2253,8354.0
2017-03-03 10:25:00,213.12,213.41,212.96,212.96,8376.0,199.3095,199.5807,199.1599,199.1599,8376.0
2017-03-03 10:30:00,212.96,213.07,212.63,213.03,7793.0,199.1599,199.2627,198.8512,199.2253,7793.0
2017-03-03 10:35:00,213.03,213.04,212.41,212.41,11995.0,199.2253,199.2347,198.6455,198.6455,11995.0
2017-03-03 10:40:00,212.39,212.87,212.39,212.86,3980.0,198.6268,199.0757,198.6268,199.0663,3980.0
2017-03-03 10:45:00,212.86,213.04,212.67,212.76,6225.0,199.0663,199.2347,198.8886,198.9728,6225.0
2017-03-03 10:50:00,212.8,213.11,212.8,213.0,7636.0,199.0102,199.3001,199.0102,199.1973,7636.0
2017-03-03 10:55:00,213.06,213.5,213.06,213.49,12800.0,199.2534,199.6649,199.2534,199.6555,12800.0
2017-03-03 11:00:00,213.48,213.85,213.34,213.78,15684.0,199.6462,199.9922,199.5152,199.9267,15684.0
2017-03-03 11:05:00,213.81,213.81,213.45,213.66,14221.0,199.9548,199.9548,199.6181,199.8145,14221.0
2017-03-03 11:10:00,213.62,213.73,213.52,213.7,12745.0,199.7771,199.88,199.6836,199.8519,12745.0
2017-03-03 11:15:00,213.76,214.2,213.61,214.18,7731.0,199.908,200.3195,199.7677,200.3008,7731.0
2017-03-03 11:20:00,214.15,214.15,213.92,214.1,5102.0,200.2727,200.2727,200.0576,200.226,5102.0
2017-03-03 11:25:00,214.19,214.21,213.86,213.89,3030.0,200.3101,200.3289,200.0015,200.0296,3030.0
2017-03-03 11:30:00,213.89,214.08,213.89,213.97,3300.0,200.0296,200.2073,200.0296,200.1044,3300.0
2017-03-03 11:35:00,214.01,214.12,213.89,214.02,4697.0,200.1418,200.2447,200.0296,200.1512,4697.0
2017-03-03 11:40:00,214.02,214.19,213.81,214.19,8406.0,200.1512,200.3101,199.9548,200.3101,8406.0
2017-03-03 11:45:00,213.97,214.03,213.66,213.8,4464.0,200.1044,200.1605,199.8145,199.9454,4464.0
2017-03-03 11:50:00,213.85,213.96,213.77,213.96,3671.0,199.9922,200.0951,199.9174,200.0951,3671.0
2017-03-03 11:55:00,213.95,214.01,213.86,213.98,2527.0,200.0857,200.1418,200.0015,200.1138,2527.0
2017-03-03 12:00:00,213.87,214.04,213.44,213.99,15321.0,200.0109,200.1699,199.6087,200.1231,15321.0
2017-03-03 12:05:00,213.99,213.99,213.58,213.7,2643.0,200.1231,200.1231,199.7397,199.8519,2643.0
2017-03-03 12:10:00,213.7,213.77,213.59,213.66,16100.0,199.8519,199.9174,199.749,199.8145,16100.0
2017-03-03 12:15:00,213.66,213.84,213.52,213.7,37053.0,199.8145,199.9828,199.6836,199.8519,37053.0
2017-03-03 12:20:00,213.69,213.9,213.65,213.78,3630.0,199.8425,200.0389,199.8051,199.9267,3630.0
2017-03-03 12:25:00,213.8,213.82,213.75,213.77,7000.0,199.9454,199.9641,199.8987,199.9174,7000.0
2017-03-03 12:30:00,213.77,213.84,213.75,213.77,5807.0,199.9174,199.9828,199.8987,199.9174,5807.0
2017-03-03 12:35:00,213.76,213.83,213.63,213.83,5100.0,199.908,199.9735,199.7864,199.9735,5100.0
2017-03-03 12:40:00,213.75,213.85,213.74,213.8,2300.0,199.8987,199.9922,199.8893,199.9454,2300.0
2017-03-03 12:45:00,213.78,213.82,213.7,213.7,2200.0,199.9267,199.9641,199.8519,199.8519,2200.0
2017-03-03 12:50:00,213.7,213.83,213.69,213.77,4400.0,199.8519,199.9735,199.8425,199.9174,4400.0
2017-03-03 12:55:00,213.77,213.89,213.77,213.81,7842.0,199.9174,200.0296,199.9174,199.9548,7842.0
2017-03-03 13:00:00,213.85,213.98,213.61,213.79,17410.0,199.9922,200.1138,199.7677,199.9361,17410.0
2017-03-03 13:05:00,213.99,213.99,213.69,213.7,3721.0,200.1231,200.1231,199.8425,199.8519,3721.0
2017-03-03 13:10:00,213.91,213.95,213.7,213.83,6539.0,200.0483,200.0857,199.8519,199.9735,6539.0
2017-03-03 13:15:00,213.84,213.84,213.58,213.58,16751.0,199.9828,199.9828,199.7397,199.7397,16751.0
2017-03-03 13:20:00,213.58,213.58,212.85,212.89,19708.0,199.7397,199.7397,199.057,199.0944,19708.0
2017-03-03 13:25:00,212.87,213.47,212.86,213.44,9899.0,199.0757,199.6368,199.0663,199.6087,9899.0
2017-03-03 13:30:00,213.44,213.63,213.19,213.4,6588.0,199.6087,199.7864,199.3749,199.5713,6588.0
2017-03-03 13:35:00,213.44,213.44,212.83,212.86,7594.0,199.6087,199.6087,199.0383,199.0663,7594.0
2017-03-03 13:40:00,213.0,213.42,213.0,213.4,6009.0,199.1973,199.59,199.1973,199.5713,6009.0
2017-03-03 13:45:00,213.41,213.49,213.37,213.44,6324.0,199.5807,199.6555,199.5433,199.6087,6324.0
2017-03-03 13:50:00,213.46,213.46,213.23,213.27,8764.0,199.6275,199.6275,199.4124,199.4498,8764.0
2017-03-03 13:55:00,213.25,213.42,213.2,213.36,4150.0,199.4311,199.59,199.3843,199.5339,4150.0
2017-03-03 14:00:00,213.46,213.46,213.34,213.41,2300.0,199.6275,199.6275,199.5152,199.5807,2300.0
2017-03-03 14:05:00,213.41,213.46,213.34,213.45,6700.0,199.5807,199.6275,199.5152,199.6181,6700.0
2017-03-03 14:10:00,213.44,213.6,213.32,213.45,3200.0,199.6087,199.7584,199.4965,199.6181,3200.0
2017-03-03 14:15:00,213.37,213.37,213.27,213.36,1001.0,199.5433,199.5433,199.4498,199.5339,1001.0
2017-03-03 14:20:00,213.36,213.51,213.23,213.5,3820.0,199.5339,199.6742,199.4124,199.6649,3820.0
2017-03-03 14:25:00,213.5,213.51,213.23,213.24,4641.0,199.6649,199.6742,199.4124,199.4217,4641.0
2017-03-03 14:30:00,213.2,213.54,213.2,213.49,3903.0,199.3843,199.7023,199.3843,199.6555,3903.0
2017-03-03 14:35:00,213.49,213.54,213.47,213.48,2354.0,199.6555,199.7023,199.6368,199.6462,2354.0
2017-03-03 14:40:00,213.53,213.69,213.43,213.55,5897.0,199.6929,199.8425,199.5994,199.7116,5897.0
2017-03-03 14:45:00,213.66,213.66,213.42,213.42,3300.0,199.8145,199.8145,199.59,199.59,3300.0
2017-03-03 14:50:00,213.42,213.58,213.4,213.46,4146.0,199.59,199.7397,199.5713,199.6275,4146.0
2017-03-03 14:55:00,213.46,213.47,213.34,213.47,3245.0,199.6275,199.6368,199.5152,199.6368,3245.0
2017-03-03 15:00:00,213.47,213.5,213.16,213.16,143521.0,199.6368,199.6649,199.3469,199.3469,143521.0
2017-03-03 15:05:00,213.17,213.29,213.15,213.21,3508.0,199.3562,199.4685,199.3375,199.3937,3508.0
2017-03-03 15:10:00,213.24,213.37,213.21,213.31,3727.0,199.4217,199.5433,199.3937,199.4872,3727.0
2017-03-03 15:15:00,213.31,213.41,213.25,213.28,4038.0,199.4872,199.5807,199.4311,199.4591,4038.0
2017-03-03 15:20:00,213.28,213.38,213.26,213.38,3604.0,199.4591,199.5526,199.4404,199.5526,3604.0
2017-03-03 15:25:00,213.35,213.41,213.33,213.37,7450.0,199.5246,199.5807,199.5059,199.5433,7450.0
2017-03-03 15:30:00,213.36,213.64,213.35,213.55,9220.0,199.5339,199.7958,199.5246,199.7116,9220.0
2017-03-03 15:35:00,213.53,213.8,213.53,213.8,14515.0,199.6929,199.9454,199.6929,199.9454,14515.0
2017-03-03 15:40:00,213.78,213.92,213.67,213.78,13133.0,199.9267,200.0576,199.8238,199.9267,13133.0
2017-03-03 15:45:00,213.78,213.89,213.72,213.83,19947.0,199.9267,200.0296,199.8706,199.9735,19947.0
2017-03-03 15:50:00,213.82,213.93,213.73,213.93,30982.0,199.9641,200.067,199.88,200.067,30982.0
2017-03-03 15:55:00,213.92,214.19,213.79,213.94,54722.0,200.0576,200.3101,199.9361,200.0763,54722.0
2017-03-06 09:30:00,213.77,213.77,212.16,212.57,8700.0,199.9174,199.9174,198.4117,198.7951,8700.0
2017-03-06 09:35:00,212.87,213.25,212.49,213.02,14200.0,199.0757,199.4311,198.7203,199.216,14200.0
2017-03-06 09:40:00,213.02,213.43,212.78,213.2,10135.0,199.216,199.5994,198.9915,199.3843,10135.0
2017-03-06 09:45:00,213.19,213.77,212.76,213.5,12991.0,199.3749,199.9174,198.9728,199.6649,12991.0
2017-03-06 09:50:00,213.49,213.79,213.32,213.59,10200.0,199.6555,199.9361,199.4965,199.749,10200.0
2017-03-06 09:55:00,213.62,213.91,213.38,213.81,13038.0,199.7771,200.0483,199.5526,199.9548,13038.0
2017-03-06 10:00:00,213.71,213.71,213.4,213.61,7150.0,199.8613,199.8613,199.5713,199.7677,7150.0
2017-03-06 10:05:00,213.63,213.71,213.39,213.61,9604.0,199.7864,199.8613,199.562,199.7677,9604.0
2017-03-06 10:10:00,213.63,213.67,213.37,213.58,10050.0,199.7864,199.8238,199.5433,199.7397,10050.0
2017-03-06 10:15:00,213.58,213.58,213.43,213.47,9102.0,199.7397,199.7397,199.5994,199.6368,9102.0
2017-03-06 10:20:00,213.46,213.95,213.46,213.79,8000.0,199.6275,200.0857,199.6275,199.9361,8000.0
2017-03-06 10:25:00,213.76,213.8,213.34,213.38,7000.0,199.908,199.9454,199.5152,199.5526,7000.0
2017-03-06 10:30:00,213.38,213.51,213.22,213.48,18657.0,199.5526,199.6742,199.403,199.6462,18657.0
2017-03-06 10:35:00,213.55,213.66,213.37,213.61,16809.0,199.7116,199.8145,199.5433,199.7677,16809.0
2017-03-06 10:40:00,213.62,213.72,213.45,213.7,31454.0,199.7771,199.8706,199.6181,199.8519,31454.0
2017-03-06 10:45:00,213.7,214.12,213.59,213.74,22600.0,199.8519,200.2447,199.749,199.8893,22600.0
2017-03-06 10:50:00,213.83,213.87,213.61,213.81,18024.0,199.9735,200.0109,199.7677,199.9548,18024.0
2017-03-06 10:55:00,213.81,213.9,213.57,213.83,6061.0,199.9548,200.0389,199.7303,199.9735,6061.0
2017-03-06 11:00:00,213.81,213.81,213.6,213.79,8600.0,199.9548,199.9548,199.7584,199.9361,8600.0
2017-03-06 11:05:00,213.79,213.91,213.64,213.81,9604.0,199.9361,200.0483,199.7958,199.9548,9604.0
2017-03-06 11:10:00,213.82,213.92,213.76,213.79,7568.0,199.9641,200.0576,199.908,199.9361,7568.0
2017-03-06 11:15:00,213.84,213.93,213.74,213.85,5563.0,199.9828,200.067,199.8893,199.9922,5563.0
2017-03-06 11:20:00,213.79,213.86,213.71,213.86,4585.0,199.9361,200.0015,199.8613,200.0015,4585.0
2017-03-06 11:25:00,213.95,213.95,213.79,213.86,5570.0,200.0857,200.0857,199.9361,200.0015,5570.0
2017-03-06 11:30:00,213.8,213.8,213.35,213.35,10204.0,199.9454,199.9454,199.5246,199.5246,10204.0
2017-03-06 11:35:00,213.33,213.57,213.32,213.37,7025.0,199.5059,199.7303,199.4965,199.5433,7025.0
2017-03-06 11:40:00,213.46,213.68,213.38,213.57,6543.0,199.6275,199.8332,199.5526,199.7303,6543.0
2017-03-06 11:45:00,213.59,213.8,213.59,213.66,3580.0,199.749,199.9454,199.749,199.8145,3580.0
2017-03-06 11:50:00,213.66,213.78,213.54,213.62,4722.0,199.8145,199.9267,199.7023,199.7771,4722.0
2017-03-06 11:55:00,213.62,213.62,213.22,213.25,2800.0,199.7771,199.7771,199.403,199.4311,2800.0
2017-03-06 12:00:00,213.25,213.25,213.1,213.2,3254.0,199.4311,199.4311,199.2908,199.3843,3254.0
2017-03-06 12:05:00,213.2,213.21,212.8,212.86,7602.0,199.3843,199.3937,199.0102,199.0663,7602.0
2017-03-06 12:10:00,212.77,212.87,212.62,212.62,3201.0,198.9822,199.0757,198.8419,198.8419,3201.0
2017-03-06 12:15:00,212.64,212.65,212.34,212.34,4808.0,198.8606,198.8699,198.58,198.58,4808.0
2017-03-06 12:20:00,212.38,212.39,212.18,212.38,8141.0,198.6174,198.6268,198.4304,198.6174,8141.0
2017-03-06 12:25:00,212.38,212.62,212.38,212.62,4204.0,198.6174,198.8419,198.6174,198.8419,4204.0
2017-03-06 12:30:00,212.62,212.75,212.59,212.71,4600.0,198.8419,198.9635,198.8138,198.9261,4600.0
2017-03-06 12:35:00,212.77,212.77,212.62,212.72,3200.0,198.9822,198.9822,198.8419,198.9354,3200.0
2017-03-06 12:40:00,212.79,212.85,212.66,212.66,3352.0,199.0009,199.057,198.8793,198.8793,3352.0
2017-03-06 12:45:00,212.76,212.89,212.76,212.81,2170.0,198.9728,199.0944,198.9728,199.0196,2170.0
2017-03-06 12:50:00,212.91,213.02,212.7,212.76,3478.0,199.1131,199.216,198.9167,198.9728,3478.0
2017-03-06 12:55:00,212.77,213.76,212.69,213.75,42377.0,198.9822,199.908,198.9073,199.8987,42377.0
2017-03-06 13:00:00,213.73,213.81,213.57,213.77,7844.0,199.88,199.9548,199.7303,199.9174,7844.0
2017-03-06 13:05:00,213.83,213.83,213.3,213.33,14700.0,199.9735,199.9735,199.4778,199.5059,14700.0
2017-03-06 13:10:00,213.37,213.82,213.33,213.67,15477.0,199.5433,199.9641,199.5059,199.8238,15477.0
2017-03-06 13:15:00,213.65,213.83,213.48,213.73,13392.0,199.8051,199.9735,199.6462,199.88,13392.0
2017-03-06 13:20:00,213.75,213.85,213.66,213.75,7200.0,199.8987,199.9922,199.8145,199.8987,7200.0
2017-03-06 13:25:00,213.8,213.8,213.57,213.7,5817.0,199.9454,199.9454,199.7303,199.8519,5817.0
2017-03-06 13:30:00,213.67,213.85,213.67,213.78,6980.0,199.8238,199.9922,199.8238,199.9267,6980.0
2017-03-06 13:35:00,213.76,213.79,213.62,213.71,9900.0,199.908,199.9361,199.7771,199.8613,9900.0
2017-03-06 13:40:00,213.72,213.8,213.7,213.8,10395.0,199.8706,199.9454,199.8519,199.9454,10395.0
2017-03-06 13:45:00,213.74,213.8,213.68,213.75,14480.0,199.8893,199.9454,199.8332,199.8987,14480.0
2017-03-06 13:50:00,213.75,213.83,213.7,213.75,6300.0,199.8987,199.9735,199.8519,199.8987,6300.0
2017-03-06 13:55:00,213.75,213.8,213.71,213.77,19360.0,199.8987,199.9454,199.8613,199.9174,19360.0
2017-03-06 14:00:00,213.74,213.78,213.7,213.73,23631.0,199.8893,199.9267,199.8519,199.88,23631.0
2017-03-06 14:05:00,213.74,213.77,213.41,213.58,23503.0,199.8893,199.9174,199.5807,199.7397,23503.0
2017-03-06 14:10:00,213.56,213.8,213.4,213.78,30456.0,199.721,199.9454,199.5713,199.9267,30456.0
2017-03-06 14:15:00,213.75,214.13,213.7,214.04,13637.0,199.8987,200.254,199.8519,200.1699,13637.0
2017-03-06 14:20:00,213.99,213.99,213.74,213.77,7794.0,200.1231,200.1231,199.8893,199.9174,7794.0
2017-03-06 14:25:00,213.78,214.04,213.65,213.86,6763.0,199.9267,200.1699,199.8051,200.0015,6763.0
2017-03-06 14:30:00,213.83,214.15,213.82,213.9,4664.0,199.9735,200.2727,199.9641,200.0389,4664.0
2017-03-06 14:35:00,213.95,214.05,213.75,213.75,3778.0,200.0857,200.1792,199.8987,199.8987,3778.0
2017-03-06 14:40:00,213.77,213.89,213.67,213.8,6010.0,199.9174,200.0296,199.8238,199.9454,6010.0
2017-03-06 14:45:00,213.83,213.9,213.63,213.75,17744.0,199.9735,200.0389,199.7864,199.8987,17744.0
2017-03-06 14:50:00,213.77,213.95,213.67,213.75,15700.0,199.9174,200.0857,199.8238,199.8987,15700.0
2017-03-06 14:55:00,213.74,213.8,213.71,213.75,6145.0,199.8893,199.9454,199.8613,199.8987,6145.0
2017-03-06 15:00:00,213.71,213.8,213.54,213.75,9094.0,199.8613,199.9454,199.7023,199.8987,9094.0
2017-03-06 15:05:00,213.78,213.88,213.72,213.77,12405.0,199.9267,200.0202,199.8706,199.9174,12405.0
2017-03-06 15:10:00,213.82,213.82,213.73,213.75,3930.0,199.9641,199.9641,199.88,199.8987,3930.0
2017-03-06 15:15:00,213.74,213.88,213.73,213.84,5600.0,199.8893,200.0202,199.88,199.9828,5600.0
2017-03-06 15:20:00,213.85,213.87,213.37,213.41,12576.0,199.9922,200.0109,199.5433,199.5807,12576.0
2017-03-06 15:25:00,213.48,213.48,212.97,212.97,11958.0,199.6462,199.6462,199.1692,199.1692,11958.0
2017-03-06 15:30:00,212.96,213.16,212.94,213.04,10715.0,199.1599,199.3469,199.1411,199.2347,10715.0
2017-03-06 15:35:00,213.01,213.31,213.0,213.17,12871.0,199.2066,199.4872,199.1973,199.3562,12871.0
2017-03-06 15:40:00,213.2,213.26,212.96,213.13,13111.0,199.3843,199.4404,199.1599,199.3188,13111.0
2017-03-06 15:45:00,213.12,213.37,213.05,213.09,23021.0,199.3095,199.5433,199.244,199.2814,23021.0
2017-03-06 15:50:00,213.1,213.1,212.87,212.93,27442.0,199.2908,199.2908,199.0757,199.1318,27442.0
2017-03-06 15:55:00,212.89,212.91,212.62,212.7,63714.0,199.0944,199.1131,198.8419,198.9167,63714.0
2017-03-07 09:30:00,212.74,213.06,211.76,212.45,11842.0,198.9541,199.2534,198.0376,198.6829,11842.0
2017-03-07 09:35:00,212.99,213.54,212.53,213.41,14792.0,199.1879,199.7023,198.7577,199.5807,14792.0
2017-03-07 09:40:00,213.36,213.81,213.11,213.39,23523.0,199.5339,199.9548,199.3001,199.562,23523.0
2017-03-07 09:45:00,213.39,214.5,213.39,214.49,10224.0,199.562,200.6001,199.562,200.5907,10224.0
2017-03-07 09:50:00,214.43,215.46,214.27,215.14,26088.0,200.5346,201.4978,200.385,201.1986,26088.0
2017-03-07 09:55:00,215.03,215.57,215.03,215.46,24019.0,201.0957,201.6007,201.0957,201.4978,24019.0
2017-03-07 10:00:00,215.52,215.52,215.29,215.47,18970.0,201.554,201.554,201.3389,201.5072,18970.0
2017-03-07 10:05:00,215.48,215.48,214.8,214.89,20018.0,201.5166,201.5166,200.8806,200.9648,20018.0
2017-03-07 10:10:00,215.0,215.12,214.92,214.93,10696.0,201.0677,201.1799,200.9928,201.0022,10696.0
2017-03-07 10:15:00,214.99,215.43,214.88,215.35,15759.0,201.0583,201.4698,200.9554,201.395,15759.0
2017-03-07 10:20:00,215.4,215.5,215.3,215.32,21730.0,201.4417,201.5353,201.3482,201.3669,21730.0
2017-03-07 10:25:00,215.27,215.7,215.08,215.65,13738.0,201.3202,201.7223,201.1425,201.6755,13738.0
2017-03-07 10:30:00,215.76,216.27,215.67,216.27,21216.0,201.7784,202.2554,201.6942,202.2554,21216.0
2017-03-07 10:35:00,216.22,216.45,215.99,216.25,16984.0,202.2086,202.4237,201.9935,202.2367,16984.0
2017-03-07 10:40:00,216.22,216.42,216.03,216.25,13032.0,202.2086,202.3956,202.0309,202.2367,13032.0
2017-03-07 10:45:00,216.34,216.54,216.2,216.45,20489.0,202.3208,202.5079,202.1899,202.4237,20489.0
2017-03-07 10:50:00,216.46,216.83,216.4,216.66,15656.0,202.433,202.7791,202.3769,202.6201,15656.0
2017-03-07 10:55:00,216.64,216.64,216.16,216.37,17415.0,202.6014,202.6014,202.1525,202.3489,17415.0
2017-03-07 11:00:00,216.37,217.2,216.36,217.2,18739.0,202.3489,203.1251,202.3395,203.1251,18739.0
2017-03-07 11:05:00,217.12,217.38,217.04,217.26,22545.0,203.0503,203.2934,202.9755,203.1812,22545.0
2017-03-07 11:10:00,217.28,217.38,217.23,217.24,15262.0,203.1999,203.2934,203.1532,203.1625,15262.0
2017-03-07 11:15:00,217.24,217.31,217.03,217.24,14774.0,203.1625,203.228,202.9661,203.1625,14774.0
2017-03-07 11:20:00,217.26,217.33,217.1,217.26,20937.0,203.1812,203.2467,203.0316,203.1812,20937.0
2017-03-07 11:25:00,217.33,217.48,217.26,217.26,11793.0,203.2467,203.3869,203.1812,203.1812,11793.0
2017-03-07 11:30:00,217.32,217.4,217.19,217.28,21146.0,203.2373,203.3121,203.1157,203.1999,21146.0
2017-03-07 11:35:00,217.21,217.6,217.17,217.25,67896.0,203.1344,203.4992,203.097,203.1719,67896.0
2017-03-07 11:40:00,217.28,217.42,217.22,217.42,11806.0,203.1999,203.3308,203.1438,203.3308,11806.0
2017-03-07 11:45:00,217.37,217.59,217.21,217.53,13732.0,203.2841,203.4898,203.1344,203.4337,13732.0
2017-03-07 11:50:00,217.51,217.89,217.51,217.76,9268.0,203.415,203.7704,203.415,203.6488,9268.0
2017-03-07 11:55:00,217.78,217.88,217.66,217.68,10702.0,203.6675,203.761,203.5553,203.574,10702.0
2017-03-07 12:00:00,217.68,217.78,217.46,217.52,10413.0,203.574,203.6675,203.3682,203.4244,10413.0
2017-03-07 12:05:00,217.51,217.63,217.45,217.59,12105.0,203.415,203.5272,203.3589,203.4898,12105.0
2017-03-07 12:10:00,217.59,217.79,217.51,217.52,7803.0,203.4898,203.6769,203.415,203.4244,7803.0
2017-03-07 12:15:00,217.56,217.84,217.54,217.76,24631.0,203.4618,203.7236,203.4431,203.6488,24631.0
2017-03-07 12:20:00,217.71,217.85,217.65,217.65,21849.0,203.602,203.733,203.5459,203.5459,21849.0
2017-03-07 12:25:00,217.6,218.1,217.6,218.06,28148.0,203.4992,203.9668,203.4992,203.9294,28148.0
2017-03-07 12:30:00,218.02,218.06,217.81,218.0,13527.0,203.892,203.9294,203.6956,203.8733,13527.0
2017-03-07 12:35:00,217.97,218.53,217.86,218.37,18795.0,203.8452,204.3689,203.7423,204.2193,18795.0
2017-03-07 12:40:00,218.38,218.64,218.28,218.37,12664.0,204.2286,204.4718,204.1351,204.2193,12664.0
2017-03-07 12:45:00,218.49,218.49,218.04,218.08,18081.0,204.3315,204.3315,203.9107,203.9481,18081.0
2017-03-07 12:50:00,218.13,218.52,218.12,218.28,15551.0,203.9948,204.3596,203.9855,204.1351,15551.0
2017-03-07 12:55:00,218.27,218.65,218.27,218.61,8022.0,204.1258,204.4811,204.1258,204.4437,8022.0
2017-03-07 13:00:00,218.63,218.8,218.3,218.36,20249.0,204.4624,204.6214,204.1538,204.2099,20249.0
2017-03-07 13:05:00,218.27,218.5,218.27,218.41,17433.0,204.1258,204.3409,204.1258,204.2567,17433.0
2017-03-07 13:10:00,218.41,218.47,218.09,218.34,12886.0,204.2567,204.3128,203.9574,204.1912,12886.0
2017-03-07 13:15:00,218.36,218.59,218.26,218.54,14461.0,204.2099,204.425,204.1164,204.3783,14461.0
2017-03-07 13:20:00,218.5,218.6,218.46,218.58,8981.0,204.3409,204.4344,204.3034,204.4157,8981.0
2017-03-07 13:25:00,218.62,218.7,218.48,218.49,21939.0,204.4531,204.5279,204.3221,204.3315,21939.0
2017-03-07 13:30:00,218.49,218.85,218.48,218.81,20531.0,204.3315,204.6682,204.3221,204.6308,20531.0
2017-03-07 13:35:00,218.76,218.91,218.64,218.64,31173.0,204.584,204.7243,204.4718,204.4718,31173.0
2017-03-07 13:40:00,218.62,218.88,218.49,218.85,17907.0,204.4531,204.6962,204.3315,204.6682,17907.0
2017-03-07 13:45:00,218.8,218.93,218.76,218.76,11373.0,204.6214,204.743,204.584,204.584,11373.0
2017-03-07 13:50:00,218.79,218.79,218.59,218.72,8125.0,204.6121,204.6121,204.425,204.5466,8125.0
2017-03-07 13:55:00,218.68,218.7,218.57,218.58,14318.0,204.5092,204.5279,204.4063,204.4157,14318.0
2017-03-07 14:00:00,218.57,218.75,218.44,218.45,77445.0,204.4063,204.5747,204.2847,204.2941,77445.0
2017-03-07 14:05:00,218.48,218.59,218.34,218.34,18765.0,204.3221,204.425,204.1912,204.1912,18765.0
2017-03-07 14:10:00,218.39,218.42,218.25,218.37,10578.0,204.238,204.266,204.1071,204.2193,10578.0
2017-03-07 14:15:00,218.34,218.52,218.33,218.5,30001.0,204.1912,204.3596,204.1819,204.3409,30001.0
2017-03-07 14:20:00,218.5,218.55,218.3,218.51,13576.0,204.3409,204.3876,204.1538,204.3502,13576.0
2017-03-07 14:25:00,218.46,218.64,218.45,218.55,8937.0,204.3034,204.4718,204.2941,204.3876,8937.0
2017-03-07 14:30:00,218.56,218.56,218.38,218.38,11995.0,204.397,204.397,204.2286,204.2286,11995.0
2017-03-07 14:35:00,218.34,218.51,218.18,218.48,18652.0,204.1912,204.3502,204.0416,204.3221,18652.0
2017-03-07 14:40:00,218.51,218.79,218.29,218.29,12944.0,204.3502,204.6121,204.1445,204.1445,12944.0
2017-03-07 14:45:00,218.38,218.62,218.37,218.56,11965.0,204.2286,204.4531,204.2193,204.397,11965.0
2017-03-07 14:50:00,218.52,218.54,218.35,218.38,14941.0,204.3596,204.3783,204.2006,204.2286,14941.0
2017-03-07 14:55:00,218.38,218.52,218.35,218.51,19096.0,204.2286,204.3596,204.2006,204.3502,19096.0
2017-03-07 15:00:00,218.48,218.49,217.73,217.76,64629.0,204.3221,204.3315,203.6207,203.6488,64629.0
2017-03-07 15:05:00,217.76,217.85,217.17,217.5,36505.0,203.6488,203.733,203.097,203.4057,36505.0
2017-03-07 15:10:00,217.55,218.16,217.48,217.86,29959.0,203.4524,204.0229,203.3869,203.7423,29959.0
2017-03-07 15:15:00,217.79,217.79,217.27,217.58,18584.0,203.6769,203.6769,203.1906,203.4805,18584.0
2017-03-07 15:20:00,217.57,217.78,217.35,217.78,16534.0,203.4711,203.6675,203.2654,203.6675,16534.0
2017-03-07 15:25:00,217.8,217.89,217.45,217.57,13197.0,203.6862,203.7704,203.3589,203.4711,13197.0
2017-03-07 15:30:00,217.63,217.83,217.45,217.72,19760.0,203.5272,203.7143,203.3589,203.6114,19760.0
2017-03-07 15:35:00,217.74,217.89,217.42,217.43,28116.0,203.6301,203.7704,203.3308,203.3402,28116.0
2017-03-07 15:40:00,217.43,217.46,217.14,217.32,33817.0,203.3402,203.3682,203.069,203.2373,33817.0
2017-03-07 15:45:00,217.27,217.55,217.14,217.5,48772.0,203.1906,203.4524,203.069,203.4057,48772.0
2017-03-07 15:50:00,217.51,217.8,217.51,217.61,43365.0,203.415,203.6862,203.415,203.5085,43365.0
2017-03-07 15:55:00,217.59,218.05,217.41,217.87,87985.0,203.4898,203.92,203.3215,203.7517,87985.0
2017-03-08 09:30:00,217.96,218.12,216.77,217.14,12168.0,203.8358,203.9855,202.723,203.069,12168.0
2017-03-08 09:35:00,216.92,217.31,216.92,217.0,5247.0,202.8632,203.228,202.8632,202.9381,5247.0
2017-03-08 09:40:00,217.0,217.09,216.72,216.72,7560.0,202.9381,203.0222,202.6762,202.6762,7560.0
2017-03-08 09:45:00,216.9,218.2,216.89,218.19,16815.0,202.8445,204.0603,202.8352,204.0509,16815.0
2017-03-08 09:50:00,218.09,218.09,217.72,217.89,30533.0,203.9574,203.9574,203.6114,203.7704,30533.0
2017-03-08 09:55:00,217.79,218.0,217.65,217.69,9841.0,203.6769,203.8733,203.5459,203.5833,9841.0
2017-03-08 10:00:00,217.6,217.6,216.86,217.19,7693.0,203.4992,203.4992,202.8071,203.1157,7693.0
2017-03-08 10:05:00,217.19,217.3,216.72,216.85,10400.0,203.1157,203.2186,202.6762,202.7978,10400.0
2017-03-08 10:10:00,216.99,216.99,216.56,216.74,18680.0,202.9287,202.9287,202.5266,202.6949,18680.0
2017-03-08 10:15:00,216.71,216.9,216.61,216.9,15921.0,202.6668,202.8445,202.5733,202.8445,15921.0
2017-03-08 10:20:00,216.85,216.86,216.59,216.8,5184.0,202.7978,202.8071,202.5546,202.751,5184.0
2017-03-08 10:25:00,216.78,217.33,216.78,217.33,5300.0,202.7323,203.2467,202.7323,203.2467,5300.0
2017-03-08 10:30:00,217.27,217.44,217.07,217.44,11296.0,203.1906,203.3495,203.0035,203.3495,11296.0
2017-03-08 10:35:00,217.47,217.5,217.21,217.39,22057.0,203.3776,203.4057,203.1344,203.3028,22057.0
2017-03-08 10:40:00,217.36,217.77,217.36,217.67,6191.0,203.2747,203.6582,203.2747,203.5646,6191.0
2017-03-08 10:45:00,217.63,217.76,217.42,217.73,9251.0,203.5272,203.6488,203.3308,203.6207,9251.0
2017-03-08 10:50:00,217.74,217.85,217.65,217.75,9310.0,203.6301,203.733,203.5459,203.6395,9310.0
2017-03-08 10:55:00,217.76,218.27,217.67,218.19,13340.0,203.6488,204.1258,203.5646,204.0509,13340.0
2017-03-08 11:00:00,218.1,218.25,217.55,217.63,6856.0,203.9668,204.1071,203.4524,203.5272,6856.0
2017-03-08 11:05:00,217.63,217.94,217.53,217.94,16115.0,203.5272,203.8171,203.4337,203.8171,16115.0
2017-03-08 11:10:00,217.94,217.94,217.48,217.64,8822.0,203.8171,203.8171,203.3869,203.5366,8822.0
2017-03-08 11:15:00,217.62,217.87,217.55,217.72,8315.0,203.5179,203.7517,203.4524,203.6114,8315.0
2017-03-08 11:20:00,217.82,218.04,217.71,217.88,6824.0,203.7049,203.9107,203.602,203.761,6824.0
2017-03-08 11:25:00,217.88,218.03,217.82,217.87,3009.0,203.761,203.9013,203.7049,203.7517,3009.0
2017-03-08 11:30:00,217.87,217.99,217.8,217.99,5703.0,203.7517,203.8639,203.6862,203.8639,5703.0
2017-03-08 11:35:00,217.95,218.09,217.86,217.94,5662.0,203.8265,203.9574,203.7423,203.8171,5662.0
2017-03-08 11:40:00,217.91,217.95,217.2,217.26,11400.0,203.7891,203.8265,203.1251,203.1812,11400.0
2017-03-08 11:45:00,217.23,217.46,217.02,217.44,19611.0,203.1532,203.3682,202.9568,203.3495,19611.0
2017-03-08 11:50:00,217.48,217.59,217.06,217.24,9424.0,203.3869,203.4898,202.9942,203.1625,9424.0
2017-03-08 11:55:00,217.28,217.77,217.18,217.72,16876.0,203.1999,203.6582,203.1064,203.6114,16876.0
2017-03-08 12:00:00,217.71,217.71,217.27,217.45,10596.0,203.602,203.602,203.1906,203.3589,10596.0
2017-03-08 12:05:00,217.41,217.63,217.26,217.54,7800.0,203.3215,203.5272,203.1812,203.4431,7800.0
2017-03-08 12:10:00,217.52,217.61,217.3,217.36,3659.0,203.4244,203.5085,203.2186,203.2747,3659.0
2017-03-08 12:15:00,217.45,217.6,217.16,217.17,6600.0,203.3589,203.4992,203.0877,203.097,6600.0
2017-03-08 12:20:00,217.3,217.47,217.2,217.47,5047.0,203.2186,203.3776,203.1251,203.3776,5047.0
2017-03-08 12:25:00,217.27,217.47,217.23,217.35,4705.0,203.1906,203.3776,203.1532,203.2654,4705.0
2017-03-08 12:30:00,217.4,217.57,217.33,217.45,6300.0,203.3121,203.4711,203.2467,203.3589,6300.0
2017-03-08 12:35:00,217.53,217.73,217.43,217.45,13806.0,203.4337,203.6207,203.3402,203.3589,13806.0
2017-03-08 12:40:00,217.54,217.65,217.21,217.38,5635.0,203.4431,203.5459,203.1344,203.2934,5635.0
2017-03-08 12:45:00,217.47,217.74,217.43,217.65,5400.0,203.3776,203.6301,203.3402,203.5459,5400.0
2017-03-08 12:50:00,217.73,217.73,217.3,217.31,16930.0,203.6207,203.6207,203.2186,203.228,16930.0
2017-03-08 12:55:00,217.33,217.56,217.32,217.45,5600.0,203.2467,203.4618,203.2373,203.3589,5600.0
2017-03-08 13:00:00,217.45,217.59,217.26,217.5,7191.0,203.3589,203.4898,203.1812,203.4057,7191.0
2017-03-08 13:05:00,217.49,217.67,217.47,217.56,7105.0,203.3963,203.5646,203.3776,203.4618,7105.0
2017-03-08 13:10:00,217.6,217.87,217.52,217.86,7683.0,203.4992,203.7517,203.4244,203.7423,7683.0
2017-03-08 13:15:00,217.86,217.89,217.56,217.67,7716.0,203.7423,203.7704,203.4618,203.5646,7716.0
2017-03-08 13:20:00,217.71,217.82,217.55,217.82,12082.0,203.602,203.7049,203.4524,203.7049,12082.0
2017-03-08 13:25:00,217.82,217.89,217.64,217.78,6701.0,203.7049,203.7704,203.5366,203.6675,6701.0
2017-03-08 13:30:00,217.8,217.81,217.68,217.79,6894.0,203.6862,203.6956,203.574,203.6769,6894.0
2017-03-08 13:35:00,217.78,217.82,217.57,217.57,9967.0,203.6675,203.7049,203.4711,203.4711,9967.0
2017-03-08 13:40:00,217.72,217.88,217.69,217.79,4530.0,203.6114,203.761,203.5833,203.6769,4530.0
2017-03-08 13:45:00,217.83,217.9,217.64,217.77,4413.0,203.7143,203.7797,203.5366,203.6582,4413.0
2017-03-08 13:50:00,217.76,217.87,217.63,217.83,9503.0,203.6488,203.7517,203.5272,203.7143,9503.0
2017-03-08 13:55:00,217.81,217.99,217.72,217.75,8600.0,203.6956,203.8639,203.6114,203.6395,8600.0
2017-03-08 14:00:00,217.78,217.92,217.72,217.91,20692.0,203.6675,203.7984,203.6114,203.7891,20692.0
2017-03-08 14:05:00,217.91,218.05,217.8,217.88,5400.0,203.7891,203.92,203.6862,203.761,5400.0
2017-03-08 14:10:00,217.86,218.06,217.86,217.96,6300.0,203.7423,203.9294,203.7423,203.8358,6300.0
2017-03-08 14:15:00,218.05,218.09,217.85,217.85,10401.0,203.92,203.9574,203.733,203.733,10401.0
2017-03-08 14:20:00,217.85,217.97,217.72,217.91,17579.0,203.733,203.8452,203.6114,203.7891,17579.0
2017-03-08 14:25:00,217.87,217.96,217.8,217.9,13521.0,203.7517,203.8358,203.6862,203.7797,13521.0
2017-03-08 14:30:00,217.88,217.94,217.69,217.76,13794.0,203.761,203.8171,203.5833,203.6488,13794.0
2017-03-08 14:35:00,217.76,217.85,217.67,217.82,13101.0,203.6488,203.733,203.5646,203.7049,13101.0
2017-03-08 14:40:00,217.91,218.01,217.83,217.97,9514.0,203.7891,203.8826,203.7143,203.8452,9514.0
2017-03-08 14:45:00,218.02,218.04,217.75,217.99,8400.0,203.892,203.9107,203.6395,203.8639,8400.0
2017-03-08 14:50:00,217.95,217.97,217.66,217.83,11200.0,203.8265,203.8452,203.5553,203.7143,11200.0
2017-03-08 14:55:00,217.84,217.92,217.71,217.71,9152.0,203.7236,203.7984,203.602,203.602,9152.0
2017-03-08 15:00:00,217.72,217.93,217.72,217.73,23230.0,203.6114,203.8078,203.6114,203.6207,23230.0
2017-03-08 15:05:00,217.76,217.79,217.46,217.55,11500.0,203.6488,203.6769,203.3682,203.4524,11500.0
2017-03-08 15:10:00,217.59,217.63,217.39,217.39,10860.0,203.4898,203.5272,203.3028,203.3028,10860.0
2017-03-08 15:15:00,217.4,217.56,217.33,217.47,10393.0,203.3121,203.4618,203.2467,203.3776,10393.0
2017-03-08 15:20:00,217.42,217.55,217.3,217.42,12502.0,203.3308,203.4524,203.2186,203.3308,12502.0
2017-03-08 15:25:00,217.46,217.5,217.25,217.45,14515.0,203.3682,203.4057,203.1719,203.3589,14515.0
2017-03-08 15:30:00,217.44,217.44,216.85,216.85,11298.0,203.3495,203.3495,202.7978,202.7978,11298.0
2017-03-08 15:35:00,216.79,217.32,216.79,217.2,17444.0,202.7417,203.2373,202.7417,203.1251,17444.0
2017-03-08 15:40:00,217.19,217.35,216.93,217.11,17071.0,203.1157,203.2654,202.8726,203.0409,17071.0
2017-03-08 15:45:00,217.06,217.39,217.05,217.26,19227.0,202.9942,203.3028,202.9848,203.1812,19227.0
2017-03-08 15:50:00,217.28,217.31,216.99,217.08,16627.0,203.1999,203.228,202.9287,203.0129,16627.0
2017-03-08 15:55:00,217.08,217.52,216.95,217.31,66823.0,203.0129,203.4244,202.8913,203.228,66823.0
2017-03-09 09:30:00,217.48,218.1,217.1,217.83,7884.0,203.3869,203.9668,203.0316,203.7143,7884.0
2017-03-09 09:35:00,217.88,217.95,217.75,217.78,3543.0,203.761,203.8265,203.6395,203.6675,3543.0
2017-03-09 09:40:00,217.73,217.8,217.49,217.7,4500.0,203.6207,203.6862,203.3963,203.5927,4500.0
2017-03-09 09:45:00,217.5,217.95,217.49,217.78,9876.0,203.4057,203.8265,203.3963,203.6675,9876.0
2017-03-09 09:50:00,217.86,217.89,217.66,217.77,11765.0,203.7423,203.7704,203.5553,203.6582,11765.0
2017-03-09 09:55:00,217.86,217.88,217.53,217.76,3699.0,203.7423,203.761,203.4337,203.6488,3699.0
2017-03-09 10:00:00,217.93,218.04,217.79,218.0,1700.0,203.8078,203.9107,203.6769,203.8733,1700.0
2017-03-09 10:05:00,217.96,217.96,217.39,217.59,7756.0,203.8358,203.8358,203.3028,203.4898,7756.0
2017-03-09 10:10:00,217.67,217.96,217.66,217.96,1090.0,203.5646,203.8358,203.5553,203.8358,1090.0
2017-03-09 10:15:00,217.91,217.98,217.44,217.56,4413.0,203.7891,203.8545,203.3495,203.4618,4413.0
2017-03-09 10:20:00,217.62,217.88,217.61,217.83,8042.0,203.5179,203.761,203.5085,203.7143,8042.0
2017-03-09 10:25:00,217.81,218.18,217.69,218.18,13371.0,203.6956,204.0416,203.5833,204.0416,13371.0
2017-03-09 10:30:00,218.2,218.2,217.93,218.1,6649.0,204.0603,204.0603,203.8078,203.9668,6649.0
2017-03-09 10:35:00,218.11,218.17,217.9,218.01,4756.0,203.9761,204.0322,203.7797,203.8826,4756.0
2017-03-09 10:40:00,217.94,217.94,217.82,217.84,3000.0,203.8171,203.8171,203.7049,203.7236,3000.0
2017-03-09 10:45:00,217.89,218.08,217.86,218.08,8805.0,203.7704,203.9481,203.7423,203.9481,8805.0
2017-03-09 10:50:00,218.08,218.08,217.93,217.94,5100.0,203.9481,203.9481,203.8078,203.8171,5100.0
2017-03-09 10:55:00,217.94,218.08,217.82,217.9,2899.0,203.8171,203.9481,203.7049,203.7797,2899.0
2017-03-09 11:00:00,217.92,217.98,217.8,217.87,7961.0,203.7984,203.8545,203.6862,203.7517,7961.0
2017-03-09 11:05:00,217.94,218.01,217.82,217.9,8904.0,203.8171,203.8826,203.7049,203.7797,8904.0
2017-03-09 11:10:00,217.88,218.08,217.85,218.0,5088.0,203.761,203.9481,203.733,203.8733,5088.0
2017-03-09 11:15:00,218.06,218.06,217.75,217.83,9748.0,203.9294,203.9294,203.6395,203.7143,9748.0
2017-03-09 11:20:00,217.82,217.83,217.73,217.73,3245.0,203.7049,203.7143,203.6207,203.6207,3245.0
2017-03-09 11:25:00,217.75,218.17,217.72,218.12,6261.0,203.6395,204.0322,203.6114,203.9855,6261.0
2017-03-09 11:30:00,218.02,218.14,217.92,218.02,4526.0,203.892,204.0042,203.7984,203.892,4526.0
2017-03-09 11:35:00,217.99,218.1,217.88,217.95,5502.0,203.8639,203.9668,203.761,203.8265,5502.0
2017-03-09 11:40:00,217.99,218.02,217.84,217.99,6838.0,203.8639,203.892,203.7236,203.8639,6838.0
2017-03-09 11:45:00,217.99,218.12,217.96,218.1,3499.0,203.8639,203.9855,203.8358,203.9668,3499.0
2017-03-09 11:50:00,218.1,218.18,218.0,218.18,3100.0,203.9668,204.0416,203.8733,204.0416,3100.0
2017-03-09 11:55:00,218.17,218.17,217.89,217.99,2700.0,204.0322,204.0322,203.7704,203.8639,2700.0
2017-03-09 12:00:00,217.98,218.0,217.86,217.96,3000.0,203.8545,203.8733,203.7423,203.8358,3000.0
2017-03-09 12:05:00,217.99,218.0,217.74,217.81,5405.0,203.8639,203.8733,203.6301,203.6956,5405.0
2017-03-09 12:10:00,217.75,217.88,217.68,217.69,2480.0,203.6395,203.761,203.574,203.5833,2480.0
2017-03-09 12:15:00,217.78,217.8,217.51,217.56,8362.0,203.6675,203.6862,203.415,203.4618,8362.0
2017-03-09 12:20:00,217.57,217.69,217.37,217.58,17594.0,203.4711,203.5833,203.2841,203.4805,17594.0
2017-03-09 12:25:00,217.55,217.8,217.51,217.71,5100.0,203.4524,203.6862,203.415,203.602,5100.0
2017-03-09 12:30:00,217.75,217.95,217.55,217.64,15586.0,203.6395,203.8265,203.4524,203.5366,15586.0
2017-03-09 12:35:00,217.72,217.8,217.55,217.61,16862.0,203.6114,203.6862,203.4524,203.5085,16862.0
2017-03-09 12:40:00,217.71,217.9,217.6,217.82,21605.0,203.602,203.7797,203.4992,203.7049,21605.0
2017-03-09 12:45:00,217.81,217.93,217.78,217.84,4900.0,203.6956,203.8078,203.6675,203.7236,4900.0
2017-03-09 12:50:00,217.97,218.0,217.8,218.0,4594.0,203.8452,203.8733,203.6862,203.8733,4594.0
2017-03-09 12:55:00,217.9,218.03,217.79,217.9,6850.0,203.7797,203.9013,203.6769,203.7797,6850.0
2017-03-09 13:00:00,218.0,218.1,217.84,218.08,4000.0,203.8733,203.9668,203.7236,203.9481,4000.0
2017-03-09 13:05:00,218.13,218.14,217.98,217.98,1574.0,203.9948,204.0042,203.8545,203.8545,1574.0
2017-03-09 13:10:00,218.12,218.13,217.84,217.96,5859.0,203.9855,203.9948,203.7236,203.8358,5859.0
2017-03-09 13:15:00,217.96,218.01,217.82,217.89,26689.0,203.8358,203.8826,203.7049,203.7704,26689.0
2017-03-09 13:20:00,217.89,217.89,217.62,217.8,211260.0,203.7704,203.7704,203.5179,203.6862,211260.0
2017-03-09 13:25:00,217.8,218.15,217.75,218.08,210502.0,203.6862,204.0135,203.6395,203.9481,210502.0
2017-03-09 13:30:00,218.07,218.1,217.7,217.81,8361.0,203.9387,203.9668,203.5927,203.6956,8361.0
2017-03-09 13:35:00,217.81,217.85,217.69,217.84,3322.0,203.6956,203.733,203.5833,203.7236,3322.0
2017-03-09 13:40:00,217.74,217.88,217.65,217.88,2700.0,203.6301,203.761,203.5459,203.761,2700.0
2017-03-09 13:45:00,217.88,217.99,217.73,217.73,3800.0,203.761,203.8639,203.6207,203.6207,3800.0
2017-03-09 13:50:00,217.78,217.81,217.3,217.46,11932.0,203.6675,203.6956,203.2186,203.3682,11932.0
2017-03-09 13:55:00,217.46,217.65,217.33,217.47,24470.0,203.3682,203.5459,203.2467,203.3776,24470.0
2017-03-09 14:00:00,217.5,217.6,217.17,217.23,20490.0,203.4057,203.4992,203.097,203.1532,20490.0
2017-03-09 14:05:00,217.32,217.47,217.21,217.44,26782.0,203.2373,203.3776,203.1344,203.3495,26782.0
2017-03-09 14:10:00,217.34,217.46,217.26,217.32,5075.0,203.256,203.3682,203.1812,203.2373,5075.0
2017-03-09 14:15:00,217.35,217.47,217.09,217.15,11600.0,203.2654,203.3776,203.0222,203.0783,11600.0
2017-03-09 14:20:00,217.28,217.38,217.17,217.27,15697.0,203.1999,203.2934,203.097,203.1906,15697.0
2017-03-09 14:25:00,217.27,217.36,217.11,217.36,15123.0,203.1906,203.2747,203.0409,203.2747,15123.0
2017-03-09 14:30:00,217.32,217.37,217.27,217.34,2696.0,203.2373,203.2841,203.1906,203.256,2696.0
2017-03-09 14:35:00,217.29,217.59,217.29,217.45,8066.0,203.2093,203.4898,203.2093,203.3589,8066.0
2017-03-09 14:40:00,217.44,217.57,217.29,217.4,8628.0,203.3495,203.4711,203.2093,203.3121,8628.0
2017-03-09 14:45:00,217.45,217.63,217.36,217.45,3500.0,203.3589,203.5272,203.2747,203.3589,3500.0
2017-03-09 14:50:00,217.5,217.76,217.5,217.75,3901.0,203.4057,203.6488,203.4057,203.6395,3901.0
2017-03-09 14:55:00,217.7,217.72,217.51,217.62,3426.0,203.5927,203.6114,203.415,203.5179,3426.0
2017-03-09 15:00:00,217.53,217.64,217.53,217.59,5100.0,203.4337,203.5366,203.4337,203.4898,5100.0
2017-03-09 15:05:00,217.61,217.66,217.53,217.64,4400.0,203.5085,203.5553,203.4337,203.5366,4400.0
2017-03-09 15:10:00,217.74,217.82,217.69,217.81,4300.0,203.6301,203.7049,203.5833,203.6956,4300.0
2017-03-09 15:15:00,217.79,218.0,217.76,217.97,2851.0,203.6769,203.8733,203.6488,203.8452,2851.0
2017-03-09 15:20:00,218.01,218.01,217.79,217.82,5908.0,203.8826,203.8826,203.6769,203.7049,5908.0
2017-03-09 15:25:00,217.85,218.02,217.85,218.02,4329.0,203.733,203.892,203.733,203.892,4329.0
2017-03-09 15:30:00,218.04,218.14,217.98,218.14,6894.0,203.9107,204.0042,203.8545,204.0042,6894.0
2017-03-09 15:35:00,218.13,218.22,218.03,218.1,12260.0,203.9948,204.079,203.9013,203.9668,12260.0
2017-03-09 15:40:00,218.09,218.09,217.9,218.01,6911.0,203.9574,203.9574,203.7797,203.8826,6911.0
2017-03-09 15:45:00,217.92,218.04,217.85,217.87,12655.0,203.7984,203.9107,203.733,203.7517,12655.0
2017-03-09 15:50:00,217.87,217.94,217.79,217.87,15231.0,203.7517,203.8171,203.6769,203.7517,15231.0
2017-03-09 15:55:00,217.89,218.0,217.78,217.86,43450.0,203.7704,203.8733,203.6675,203.7423,43450.0
2017-03-10 09:30:00,218.11,218.75,218.02,218.11,11369.0,203.9761,204.5747,203.892,203.9761,11369.0
2017-03-10 09:35:00,218.32,218.32,217.15,217.41,9632.0,204.1725,204.1725,203.0783,203.3215,9632.0
2017-03-10 09:40:00,217.45,218.08,217.45,217.89,5500.0,203.3589,203.9481,203.3589,203.7704,5500.0
2017-03-10 09:45:00,217.9,218.0,217.51,217.51,3945.0,203.7797,203.8733,203.415,203.415,3945.0
2017-03-10 09:50:00,217.52,217.97,217.42,217.92,3000.0,203.4244,203.8452,203.3308,203.7984,3000.0
2017-03-10 09:55:00,217.97,218.14,217.75,218.06,3932.0,203.8452,204.0042,203.6395,203.9294,3932.0
2017-03-10 10:00:00,218.14,218.23,217.75,217.84,7512.0,204.0042,204.0883,203.6395,203.7236,7512.0
2017-03-10 10:05:00,217.83,217.93,217.59,217.65,17958.0,203.7143,203.8078,203.4898,203.5459,17958.0
2017-03-10 10:10:00,217.67,217.8,217.55,217.71,6599.0,203.5646,203.6862,203.4524,203.602,6599.0
2017-03-10 10:15:00,217.75,217.79,217.63,217.73,6680.0,203.6395,203.6769,203.5272,203.6207,6680.0
2017-03-10 10:20:00,217.66,217.66,217.39,217.6,23096.0,203.5553,203.5553,203.3028,203.4992,23096.0
2017-03-10 10:25:00,217.5,217.5,216.73,216.84,27020.0,203.4057,203.4057,202.6856,202.7884,27020.0
2017-03-10 10:30:00,216.97,217.1,216.8,216.8,15650.0,202.91,203.0316,202.751,202.751,15650.0
2017-03-10 10:35:00,216.78,216.89,216.62,216.79,13731.0,202.7323,202.8352,202.5827,202.7417,13731.0
2017-03-10 10:40:00,216.79,217.02,216.68,217.02,23050.0,202.7417,202.9568,202.6388,202.9568,23050.0
2017-03-10 10:45:00,216.98,217.2,216.97,217.09,6200.0,202.9194,203.1251,202.91,203.0222,6200.0
2017-03-10 10:50:00,217.11,217.5,217.09,217.25,20851.0,203.0409,203.4057,203.0222,203.1719,20851.0
2017-03-10 10:55:00,217.33,217.37,216.93,217.18,21800.0,203.2467,203.2841,202.8726,203.1064,21800.0
2017-03-10 11:00:00,217.12,217.17,216.74,217.11,25113.0,203.0503,203.097,202.6949,203.0409,25113.0
2017-03-10 11:05:00,217.15,217.16,216.78,217.08,34353.0,203.0783,203.0877,202.7323,203.0129,34353.0
2017-03-10 11:10:00,217.04,217.16,217.02,217.15,8585.0,202.9755,203.0877,202.9568,203.0783,8585.0
2017-03-10 11:15:00,217.29,217.46,217.22,217.34,9379.0,203.2093,203.3682,203.1438,203.256,9379.0
2017-03-10 11:20:00,217.35,217.51,217.32,217.49,5508.0,203.2654,203.415,203.2373,203.3963,5508.0
2017-03-10 11:25:00,217.48,217.7,217.46,217.64,3800.0,203.3869,203.5927,203.3682,203.5366,3800.0
2017-03-10 11:30:00,217.64,217.78,217.62,217.72,3840.0,203.5366,203.6675,203.5179,203.6114,3840.0
2017-03-10 11:35:00,217.72,217.83,217.72,217.77,1999.0,203.6114,203.7143,203.6114,203.6582,1999.0
2017-03-10 11:40:00,217.77,217.85,217.77,217.85,1100.0,203.6582,203.733,203.6582,203.733,1100.0
2017-03-10 11:45:00,217.85,217.85,217.61,217.8,29657.0,203.733,203.733,203.5085,203.6862,29657.0
2017-03-10 11:50:00,217.78,217.84,217.69,217.83,28800.0,203.6675,203.7236,203.5833,203.7143,28800.0
2017-03-10 11:55:00,217.77,217.89,217.75,217.86,4950.0,203.6582,203.7704,203.6395,203.7423,4950.0
2017-03-10 12:00:00,217.86,217.9,217.67,217.71,2000.0,203.7423,203.7797,203.5646,203.602,2000.0
2017-03-10 12:05:00,217.71,217.8,217.52,217.53,6400.0,203.602,203.6862,203.4244,203.4337,6400.0
2017-03-10 12:10:00,217.52,217.68,217.32,217.51,9841.0,203.4244,203.574,203.2373,203.415,9841.0
2017-03-10 12:15:00,217.51,217.51,217.35,217.35,2444.0,203.415,203.415,203.2654,203.2654,2444.0
2017-03-10 12:20:00,217.36,217.71,217.33,217.64,7249.0,203.2747,203.602,203.2467,203.5366,7249.0
2017-03-10 12:25:00,217.64,217.9,217.63,217.85,3722.0,203.5366,203.7797,203.5272,203.733,3722.0
2017-03-10 12:30:00,217.8,217.98,217.78,217.9,2700.0,203.6862,203.8545,203.6675,203.7797,2700.0
2017-03-10 12:35:00,217.83,218.07,217.79,218.07,5350.0,203.7143,203.9387,203.6769,203.9387,5350.0
2017-03-10 12:40:00,218.05,218.15,218.05,218.15,3050.0,203.92,204.0135,203.92,204.0135,3050.0
2017-03-10 12:45:00,218.18,218.18,218.05,218.09,1200.0,204.0416,204.0416,203.92,203.9574,1200.0
2017-03-10 12:50:00,218.09,218.09,217.69,217.69,4215.0,203.9574,203.9574,203.5833,203.5833,4215.0
2017-03-10 12:55:00,217.7,217.75,217.65,217.65,1100.0,203.5927,203.6395,203.5459,203.5459,1100.0
2017-03-10 13:00:00,217.78,217.78,217.35,217.35,2900.0,203.6675,203.6675,203.2654,203.2654,2900.0
2017-03-10 13:05:00,217.41,217.65,217.41,217.53,11212.0,203.3215,203.5459,203.3215,203.4337,11212.0
2017-03-10 13:10:00,217.61,217.63,217.46,217.55,1672.0,203.5085,203.5272,203.3682,203.4524,1672.0
2017-03-10 13:15:00,217.48,217.66,217.48,217.66,5545.0,203.3869,203.5553,203.3869,203.5553,5545.0
2017-03-10 13:20:00,217.65,217.77,217.52,217.75,4000.0,203.5459,203.6582,203.4244,203.6395,4000.0
2017-03-10 13:25:00,217.75,217.75,217.66,217.69,2100.0,203.6395,203.6395,203.5553,203.5833,2100.0
2017-03-10 13:30:00,217.69,217.72,217.56,217.56,3581.0,203.5833,203.6114,203.4618,203.4618,3581.0
2017-03-10 13:35:00,217.6,217.66,217.56,217.62,2775.0,203.4992,203.5553,203.4618,203.5179,2775.0
2017-03-10 13:40:00,217.64,217.65,217.41,217.41,2100.0,203.5366,203.5459,203.3215,203.3215,2100.0
2017-03-10 13:45:00,217.42,217.52,217.37,217.49,3070.0,203.3308,203.4244,203.2841,203.3963,3070.0
2017-03-10 13:50:00,217.49,217.64,217.36,217.5,2511.0,203.3963,203.5366,203.2747,203.4057,2511.0
2017-03-10 13:55:00,217.64,217.64,217.46,217.57,3500.0,203.5366,203.5366,203.3682,203.4711,3500.0
2017-03-10 14:00:00,217.59,217.76,217.52,217.76,4200.0,203.4898,203.6488,203.4244,203.6488,4200.0
2017-03-10 14:05:00,217.66,217.73,217.59,217.72,2500.0,203.5553,203.6207,203.4898,203.6114,2500.0
2017-03-10 14:10:00,217.73,217.86,217.68,217.78,4000.0,203.6207,203.7423,203.574,203.6675,4000.0
2017-03-10 14:15:00,217.78,217.85,217.68,217.81,4887.0,203.6675,203.733,203.574,203.6956,4887.0
2017-03-10 14:20:00,217.82,217.82,217.74,217.75,3450.0,203.7049,203.7049,203.6301,203.6395,3450.0
2017-03-10 14:25:00,217.81,217.83,217.61,217.65,4909.0,203.6956,203.7143,203.5085,203.5459,4909.0
2017-03-10 14:30:00,217.67,217.67,217.5,217.51,2616.0,203.5646,203.5646,203.4057,203.415,2616.0
2017-03-10 14:35:00,217.56,217.68,217.55,217.59,7368.0,203.4618,203.574,203.4524,203.4898,7368.0
2017-03-10 14:40:00,217.59,217.66,217.55,217.65,4700.0,203.4898,203.5553,203.4524,203.5459,4700.0
2017-03-10 14:45:00,217.54,217.56,217.31,217.31,6900.0,203.4431,203.4618,203.228,203.228,6900.0
2017-03-10 14:50:00,217.33,217.56,217.32,217.45,6355.0,203.2467,203.4618,203.2373,203.3589,6355.0
2017-03-10 14:55:00,217.57,217.69,217.53,217.69,4300.0,203.4711,203.5833,203.4337,203.5833,4300.0
2017-03-10 15:00:00,217.66,217.67,217.59,217.59,4500.0,203.5553,203.5646,203.4898,203.4898,4500.0
2017-03-10 15:05:00,217.6,217.74,217.58,217.66,5526.0,203.4992,203.6301,203.4805,203.5553,5526.0
2017-03-10 15:10:00,217.66,217.86,217.6,217.84,5000.0,203.5553,203.7423,203.4992,203.7236,5000.0
2017-03-10 15:15:00,217.88,217.98,217.87,217.94,6232.0,203.761,203.8545,203.7517,203.8171,6232.0
2017-03-10 15:20:00,217.96,217.96,217.69,217.73,5904.0,203.8358,203.8358,203.5833,203.6207,5904.0
2017-03-10 15:25:00,217.73,217.84,217.64,217.84,8831.0,203.6207,203.7236,203.5366,203.7236,8831.0
2017-03-10 15:30:00,217.82,217.82,217.65,217.65,14750.0,203.7049,203.7049,203.5459,203.5459,14750.0
2017-03-10 15:35:00,217.68,217.85,217.51,217.85,8571.0,203.574,203.733,203.415,203.733,8571.0
2017-03-10 15:40:00,217.8,217.8,217.6,217.62,6704.0,203.6862,203.6862,203.4992,203.5179,6704.0
2017-03-10 15:45:00,217.63,217.72,217.56,217.58,27442.0,203.5272,203.6114,203.4618,203.4805,27442.0
2017-03-10 15:50:00,217.59,217.74,217.56,217.74,9686.0,203.4898,203.6301,203.4618,203.6301,9686.0
2017-03-10 15:55:00,217.69,218.26,217.6,218.09,81372.0,203.5833,204.1164,203.4992,203.9574,81372.0
2017-03-13 09:30:00,217.88,218.92,216.03,218.92,5856.0,203.761,204.7336,202.0309,204.7336,5856.0
2017-03-13 09:35:00,218.87,219.0,218.5,219.0,9236.0,204.6869,204.8085,204.3409,204.8085,9236.0
2017-03-13 09:40:00,219.04,219.61,218.87,219.38,10452.0,204.8459,205.3789,204.6869,205.1638,10452.0
2017-03-13 09:45:00,219.2,219.38,219.05,219.24,7800.0,204.9955,205.1638,204.8552,205.0329,7800.0
2017-03-13 09:50:00,219.3,219.69,219.15,219.61,9537.0,205.089,205.4537,204.9487,205.3789,9537.0
2017-03-13 09:55:00,219.61,219.73,219.23,219.24,9915.0,205.3789,205.4911,205.0235,205.0329,9915.0
2017-03-13 10:00:00,219.25,219.25,218.68,218.77,4342.0,205.0423,205.0423,204.5092,204.5934,4342.0
2017-03-13 10:05:00,218.69,218.99,218.64,218.78,7589.0,204.5185,204.7991,204.4718,204.6027,7589.0
2017-03-13 10:10:00,218.67,218.83,218.63,218.65,3824.0,204.4998,204.6495,204.4624,204.4811,3824.0
2017-03-13 10:15:00,218.61,218.72,218.39,218.39,3158.0,204.4437,204.5466,204.238,204.238,3158.0
2017-03-13 10:20:00,218.21,218.33,218.15,218.2,4388.0,204.0696,204.1819,204.0135,204.0603,4388.0
2017-03-13 10:25:00,218.2,218.51,218.07,218.07,4800.0,204.0603,204.3502,203.9387,203.9387,4800.0
2017-03-13 10:30:00,218.04,218.32,218.04,218.23,4650.0,203.9107,204.1725,203.9107,204.0883,4650.0
2017-03-13 10:35:00,218.23,218.28,218.11,218.24,3710.0,204.0883,204.1351,203.9761,204.0977,3710.0
2017-03-13 10:40:00,218.24,218.32,218.1,218.28,8853.0,204.0977,204.1725,203.9668,204.1351,8853.0
2017-03-13 10:45:00,218.19,218.24,218.1,218.24,3800.0,204.0509,204.0977,203.9668,204.0977,3800.0
2017-03-13 10:50:00,218.21,218.25,218.11,218.16,3640.0,204.0696,204.1071,203.9761,204.0229,3640.0
2017-03-13 10:55:00,218.16,218.34,218.08,218.21,2890.0,204.0229,204.1912,203.9481,204.0696,2890.0
2017-03-13 11:00:00,218.25,218.39,218.05,218.11,2404.0,204.1071,204.238,203.92,203.9761,2404.0
2017-03-13 11:05:00,218.12,218.18,218.05,218.06,4183.0,203.9855,204.0416,203.92,203.9294,4183.0
2017-03-13 11:10:00,218.06,218.14,218.01,218.14,2795.0,203.9294,204.0042,203.8826,204.0042,2795.0
2017-03-13 11:15:00,218.07,218.19,218.03,218.03,3882.0,203.9387,204.0509,203.9013,203.9013,3882.0
2017-03-13 11:20:00,218.07,218.07,217.91,218.06,2450.0,203.9387,203.9387,203.7891,203.9294,2450.0
2017-03-13 11:25:00,218.08,218.22,217.63,217.63,5999.0,203.9481,204.079,203.5272,203.5272,5999.0
2017-03-13 11:30:00,217.76,217.89,217.63,217.7,8400.0,203.6488,203.7704,203.5272,203.5927,8400.0
2017-03-13 11:35:00,217.7,217.84,217.66,217.83,4800.0,203.5927,203.7236,203.5553,203.7143,4800.0
2017-03-13 11:40:00,217.83,218.07,217.78,217.9,6752.0,203.7143,203.9387,203.6675,203.7797,6752.0
2017-03-13 11:45:00,217.9,218.34,217.9,218.21,5845.0,203.7797,204.1912,203.7797,204.0696,5845.0
2017-03-13 11:50:00,218.21,218.35,218.07,218.25,4852.0,204.0696,204.2006,203.9387,204.1071,4852.0
2017-03-13 11:55:00,218.25,218.53,218.2,218.39,4900.0,204.1071,204.3689,204.0603,204.238,4900.0
2017-03-13 12:00:00,218.25,218.25,217.86,217.98,4250.0,204.1071,204.1071,203.7423,203.8545,4250.0
2017-03-13 12:05:00,217.96,218.05,217.95,218.0,1652.0,203.8358,203.92,203.8265,203.8733,1652.0
2017-03-13 12:10:00,217.99,218.03,217.84,217.84,2600.0,203.8639,203.9013,203.7236,203.7236,2600.0
2017-03-13 12:15:00,217.87,217.92,217.63,217.87,10495.0,203.7517,203.7984,203.5272,203.7517,10495.0
2017-03-13 12:20:00,217.93,218.12,217.92,218.06,2000.0,203.8078,203.9855,203.7984,203.9294,2000.0
2017-03-13 12:25:00,218.1,218.1,218.02,218.02,1191.0,203.9668,203.9668,203.892,203.892,1191.0
2017-03-13 12:30:00,218.02,218.02,217.91,217.91,1877.0,203.892,203.892,203.7891,203.7891,1877.0
2017-03-13 12:35:00,217.91,218.08,217.91,218.07,2200.0,203.7891,203.9481,203.7891,203.9387,2200.0
2017-03-13 12:40:00,218.07,218.14,218.05,218.14,715.0,203.9387,204.0042,203.92,204.0042,715.0
2017-03-13 12:45:00,218.44,218.44,218.15,218.4,4100.0,204.2847,204.2847,204.0135,204.2473,4100.0
2017-03-13 12:50:00,218.33,218.33,218.26,218.32,1741.0,204.1819,204.1819,204.1164,204.1725,1741.0
2017-03-13 12:55:00,218.32,218.35,218.28,218.33,1400.0,204.1725,204.2006,204.1351,204.1819,1400.0
2017-03-13 13:00:00,218.36,218.48,218.35,218.46,1948.0,204.2099,204.3221,204.2006,204.3034,1948.0
2017-03-13 13:05:00,218.46,218.46,218.31,218.39,3372.0,204.3034,204.3034,204.1632,204.238,3372.0
2017-03-13 13:10:00,218.41,218.42,218.34,218.42,2096.0,204.2567,204.266,204.1912,204.266,2096.0
2017-03-13 13:15:00,218.57,218.57,218.28,218.37,1990.0,204.4063,204.4063,204.1351,204.2193,1990.0
2017-03-13 13:20:00,218.42,218.51,218.38,218.49,2900.0,204.266,204.3502,204.2286,204.3315,2900.0
2017-03-13 13:25:00,218.37,218.5,218.32,218.47,3051.0,204.2193,204.3409,204.1725,204.3128,3051.0
2017-03-13 13:30:00,218.39,218.49,218.32,218.47,1779.0,204.238,204.3315,204.1725,204.3128,1779.0
2017-03-13 13:35:00,218.43,218.43,218.28,218.32,2494.0,204.2754,204.2754,204.1351,204.1725,2494.0
2017-03-13 13:40:00,218.32,218.61,218.32,218.46,4338.0,204.1725,204.4437,204.1725,204.3034,4338.0
2017-03-13 13:45:00,218.4,218.54,218.4,218.54,1000.0,204.2473,204.3783,204.2473,204.3783,1000.0
2017-03-13 13:50:00,218.48,218.62,218.48,218.62,3936.0,204.3221,204.4531,204.3221,204.4531,3936.0
2017-03-13 13:55:00,218.6,218.73,218.6,218.6,1703.0,204.4344,204.5559,204.4344,204.4344,1703.0
2017-03-13 14:00:00,218.59,218.79,218.59,218.73,1801.0,204.425,204.6121,204.425,204.5559,1801.0
2017-03-13 14:05:00,218.73,218.79,218.48,218.6,8118.0,204.5559,204.6121,204.3221,204.4344,8118.0
2017-03-13 14:10:00,218.59,218.92,218.58,218.81,5996.0,204.425,204.7336,204.4157,204.6308,5996.0
2017-03-13 14:15:00,218.7,218.71,218.52,218.65,3400.0,204.5279,204.5372,204.3596,204.4811,3400.0
2017-03-13 14:20:00,218.67,218.67,218.48,218.58,9667.0,204.4998,204.4998,204.3221,204.4157,9667.0
2017-03-13 14:25:00,218.63,218.76,218.58,218.74,5100.0,204.4624,204.584,204.4157,204.5653,5100.0
2017-03-13 14:30:00,218.68,218.68,218.53,218.62,1701.0,204.5092,204.5092,204.3689,204.4531,1701.0
2017-03-13 14:35:00,218.62,218.68,218.45,218.51,5346.0,204.4531,204.5092,204.2941,204.3502,5346.0
2017-03-13 14:40:00,218.53,218.53,218.29,218.35,3700.0,204.3689,204.3689,204.1445,204.2006,3700.0
2017-03-13 14:45:00,218.51,218.68,218.42,218.57,5858.0,204.3502,204.5092,204.266,204.4063,5858.0
2017-03-13 14:50:00,218.56,218.58,218.32,218.49,4194.0,204.397,204.4157,204.1725,204.3315,4194.0
2017-03-13 14:55:00,218.53,218.67,218.45,218.58,6392.0,204.3689,204.4998,204.2941,204.4157,6392.0
2017-03-13 15:00:00,218.62,218.66,218.54,218.65,5001.0,204.4531,204.4905,204.3783,204.4811,5001.0
2017-03-13 15:05:00,218.65,218.81,218.65,218.81,4135.0,204.4811,204.6308,204.4811,204.6308,4135.0
2017-03-13 15:10:00,218.81,219.15,218.81,219.05,5140.0,204.6308,204.9487,204.6308,204.8552,5140.0
2017-03-13 15:15:00,219.04,219.17,218.95,219.17,4791.0,204.8459,204.9674,204.7617,204.9674,4791.0
2017-03-13 15:20:00,219.13,219.2,218.92,219.1,9792.0,204.93,204.9955,204.7336,204.902,9792.0
2017-03-13 15:25:00,219.2,219.26,219.03,219.25,13359.0,204.9955,205.0516,204.8365,205.0423,13359.0
2017-03-13 15:30:00,219.16,219.3,218.96,218.96,12864.0,204.9581,205.089,204.771,204.771,12864.0
2017-03-13 15:35:00,218.96,218.96,218.68,218.75,13986.0,204.771,204.771,204.5092,204.5747,13986.0
2017-03-13 15:40:00,218.8,219.1,218.8,219.02,17482.0,204.6214,204.902,204.6214,204.8272,17482.0
2017-03-13 15:45:00,219.04,219.27,218.88,219.16,23382.0,204.8459,205.061,204.6962,204.9581,23382.0
2017-03-13 15:50:00,219.08,219.25,218.87,219.14,24721.0,204.8833,205.0423,204.6869,204.9394,24721.0
2017-03-13 15:55:00,219.1,219.43,218.94,219.25,68230.0,204.902,205.2106,204.7523,205.0423,68230.0
2017-03-14 09:30:00,218.47,218.82,218.18,218.82,6036.0,204.3128,204.6401,204.0416,204.6401,6036.0
2017-03-14 09:35:00,218.68,218.98,218.52,218.94,5605.0,204.5092,204.7897,204.3596,204.7523,5605.0
2017-03-14 09:40:00,218.9,219.29,218.79,218.87,5400.0,204.7149,205.0797,204.6121,204.6869,5400.0
2017-03-14 09:45:00,218.91,219.05,218.82,218.89,4450.0,204.7243,204.8552,204.6401,204.7056,4450.0
2017-03-14 09:50:00,218.89,218.89,218.56,218.69,5114.0,204.7056,204.7056,204.397,204.5185,5114.0
2017-03-14 09:55:00,218.6,219.01,218.6,219.01,5940.0,204.4344,204.8178,204.4344,204.8178,5940.0
2017-03-14 10:00:00,219.04,219.24,219.04,219.09,7795.0,204.8459,205.0329,204.8459,204.8926,7795.0
2017-03-14 10:05:00,219.08,219.44,218.84,218.84,9802.0,204.8833,205.2199,204.6588,204.6588,9802.0
2017-03-14 10:10:00,219.14,219.3,218.76,218.94,11100.0,204.9394,205.089,204.584,204.7523,11100.0
2017-03-14 10:15:00,218.97,219.18,218.78,219.03,5440.0,204.7804,204.9768,204.6027,204.8365,5440.0
2017-03-14 10:20:00,219.1,219.13,218.96,218.96,6001.0,204.902,204.93,204.771,204.771,6001.0
2017-03-14 10:25:00,219.02,219.03,218.64,218.73,7849.0,204.8272,204.8365,204.4718,204.5559,7849.0
2017-03-14 10:30:00,218.72,218.77,218.35,218.48,6926.0,204.5466,204.5934,204.2006,204.3221,6926.0
2017-03-14 10:35:00,218.48,218.52,218.13,218.16,7204.0,204.3221,204.3596,203.9948,204.0229,7204.0
2017-03-14 10:40:00,218.23,218.28,217.85,217.85,8200.0,204.0883,204.1351,203.733,203.733,8200.0
2017-03-14 10:45:00,217.81,217.88,217.66,217.77,6400.0,203.6956,203.761,203.5553,203.6582,6400.0
2017-03-14 10:50:00,217.66,217.95,217.42,217.46,5843.0,203.5553,203.8265,203.3308,203.3682,5843.0
2017-03-14 10:55:00,217.46,217.46,216.84,217.06,19816.0,203.3682,203.3682,202.7884,202.9942,19816.0
2017-03-14 11:00:00,217.06,217.64,217.01,217.6,17570.0,202.9942,203.5366,202.9474,203.4992,17570.0
2017-03-14 11:05:00,217.62,217.72,217.47,217.54,8690.0,203.5179,203.6114,203.3776,203.4431,8690.0
2017-03-14 11:10:00,217.55,217.66,217.5,217.66,3600.0,203.4524,203.5553,203.4057,203.5553,3600.0
2017-03-14 11:15:00,217.64,217.8,217.53,217.75,2811.0,203.5366,203.6862,203.4337,203.6395,2811.0
2017-03-14 11:20:00,217.77,217.79,217.58,217.58,2300.0,203.6582,203.6769,203.4805,203.4805,2300.0
2017-03-14 11:25:00,217.65,217.98,217.61,217.98,3100.0,203.5459,203.8545,203.5085,203.8545,3100.0
2017-03-14 11:30:00,217.97,218.15,217.96,218.14,3795.0,203.8452,204.0135,203.8358,204.0042,3795.0
2017-03-14 11:35:00,218.15,218.51,218.03,218.51,7241.0,204.0135,204.3502,203.9013,204.3502,7241.0
2017-03-14 11:40:00,218.5,218.66,218.39,218.41,4509.0,204.3409,204.4905,204.238,204.2567,4509.0
2017-03-14 11:45:00,218.4,218.4,218.16,218.28,5600.0,204.2473,204.2473,204.0229,204.1351,5600.0
2017-03-14 11:50:00,218.28,218.43,218.21,218.36,4605.0,204.1351,204.2754,204.0696,204.2099,4605.0
2017-03-14 11:55:00,218.36,218.43,218.31,218.31,2799.0,204.2099,204.2754,204.1632,204.1632,2799.0
2017-03-14 12:00:00,218.31,218.31,218.08,218.22,4231.0,204.1632,204.1632,203.9481,204.079,4231.0
2017-03-14 12:05:00,218.23,218.26,218.23,218.23,1400.0,204.0883,204.1164,204.0883,204.0883,1400.0
2017-03-14 12:10:00,218.12,218.14,217.5,217.72,10721.0,203.9855,204.0042,203.4057,203.6114,10721.0
2017-03-14 12:15:00,217.75,217.79,217.62,217.66,5334.0,203.6395,203.6769,203.5179,203.5553,5334.0
2017-03-14 12:20:00,217.66,217.68,217.56,217.62,2500.0,203.5553,203.574,203.4618,203.5179,2500.0
2017-03-14 12:25:00,217.63,217.74,217.57,217.57,4386.0,203.5272,203.6301,203.4711,203.4711,4386.0
2017-03-14 12:30:00,217.65,217.82,217.58,217.75,4115.0,203.5459,203.7049,203.4805,203.6395,4115.0
2017-03-14 12:35:00,217.75,217.76,217.64,217.64,3519.0,203.6395,203.6488,203.5366,203.5366,3519.0
2017-03-14 12:40:00,217.66,217.72,217.57,217.59,3900.0,203.5553,203.6114,203.4711,203.4898,3900.0
2017-03-14 12:45:00,217.59,217.86,217.59,217.72,4100.0,203.4898,203.7423,203.4898,203.6114,4100.0
2017-03-14 12:50:00,217.7,217.87,217.63,217.86,4840.0,203.5927,203.7517,203.5272,203.7423,4840.0
2017-03-14 12:55:00,217.87,217.88,217.72,217.82,6400.0,203.7517,203.761,203.6114,203.7049,6400.0
2017-03-14 13:00:00,217.83,217.84,217.62,217.68,4300.0,203.7143,203.7236,203.5179,203.574,4300.0
2017-03-14 13:05:00,217.7,217.7,217.47,217.47,3425.0,203.5927,203.5927,203.3776,203.3776,3425.0
2017-03-14 13:10:00,217.46,217.76,217.37,217.6,4950.0,203.3682,203.6488,203.2841,203.4992,4950.0
2017-03-14 13:15:00,217.64,217.76,217.6,217.75,4454.0,203.5366,203.6488,203.4992,203.6395,4454.0
2017-03-14 13:20:00,217.76,217.79,217.58,217.63,4796.0,203.6488,203.6769,203.4805,203.5272,4796.0
2017-03-14 13:25:00,217.64,217.85,217.6,217.85,3200.0,203.5366,203.733,203.4992,203.733,3200.0
2017-03-14 13:30:00,217.85,217.87,217.71,217.75,3800.0,203.733,203.7517,203.602,203.6395,3800.0
2017-03-14 13:35:00,217.76,217.87,217.62,217.68,3000.0,203.6488,203.7517,203.5179,203.574,3000.0
2017-03-14 13:40:00,217.54,217.67,217.45,217.45,2000.0,203.4431,203.5646,203.3589,203.3589,2000.0
2017-03-14 13:45:00,217.45,217.56,217.41,217.51,2600.0,203.3589,203.4618,203.3215,203.415,2600.0
2017-03-14 13:50:00,217.51,217.53,217.4,217.4,2747.0,203.415,203.4337,203.3121,203.3121,2747.0
2017-03-14 13:55:00,217.48,217.63,217.42,217.62,6330.0,203.3869,203.5272,203.3308,203.5179,6330.0
2017-03-14 14:00:00,217.62,217.72,217.62,217.72,2800.0,203.5179,203.6114,203.5179,203.6114,2800.0
2017-03-14 14:05:00,217.73,218.07,217.68,217.99,9301.0,203.6207,203.9387,203.574,203.8639,9301.0
2017-03-14 14:10:00,217.95,218.05,217.95,218.0,2600.0,203.8265,203.92,203.8265,203.8733,2600.0
2017-03-14 14:15:00,218.0,218.09,217.86,217.99,3600.0,203.8733,203.9574,203.7423,203.8639,3600.0
2017-03-14 14:20:00,217.99,218.08,217.86,217.88,4015.0,203.8639,203.9481,203.7423,203.761,4015.0
2017-03-14 14:25:00,217.87,218.05,217.87,217.93,4100.0,203.7517,203.92,203.7517,203.8078,4100.0
2017-03-14 14:30:00,217.93,218.11,217.81,217.98,4850.0,203.8078,203.9761,203.6956,203.8545,4850.0
2017-03-14 14:35:00,217.98,218.1,217.92,218.03,4942.0,203.8545,203.9668,203.7984,203.9013,4942.0
2017-03-14 14:40:00,218.03,218.04,217.78,217.89,7125.0,203.9013,203.9107,203.6675,203.7704,7125.0
2017-03-14 14:45:00,217.89,218.03,217.87,218.0,7800.0,203.7704,203.9013,203.7517,203.8733,7800.0
2017-03-14 14:50:00,218.01,218.23,217.99,218.16,6016.0,203.8826,204.0883,203.8639,204.0229,6016.0
2017-03-14 14:55:00,218.14,218.34,218.14,218.3,4800.0,204.0042,204.1912,204.0042,204.1538,4800.0
2017-03-14 15:00:00,218.35,218.41,218.31,218.36,8566.0,204.2006,204.2567,204.1632,204.2099,8566.0
2017-03-14 15:05:00,218.36,218.37,218.19,218.19,5190.0,204.2099,204.2193,204.0509,204.0509,5190.0
2017-03-14 15:10:00,218.28,218.37,218.28,218.34,5232.0,204.1351,204.2193,204.1351,204.1912,5232.0
2017-03-14 15:15:00,218.36,218.52,218.36,218.52,8507.0,204.2099,204.3596,204.2099,204.3596,8507.0
2017-03-14 15:20:00,218.55,218.55,218.42,218.42,6649.0,204.3876,204.3876,204.266,204.266,6649.0
2017-03-14 15:25:00,218.47,218.61,218.47,218.58,7376.0,204.3128,204.4437,204.3128,204.4157,7376.0
2017-03-14 15:30:00,218.59,218.6,218.46,218.47,9601.0,204.425,204.4344,204.3034,204.3128,9601.0
2017-03-14 15:35:00,218.47,218.55,218.35,218.54,20851.0,204.3128,204.3876,204.2006,204.3783,20851.0
2017-03-14 15:40:00,218.54,218.62,218.49,218.61,10092.0,204.3783,204.4531,204.3315,204.4437,10092.0
2017-03-14 15:45:00,218.61,218.64,218.27,218.28,15495.0,204.4437,204.4718,204.1258,204.1351,15495.0
2017-03-14 15:50:00,218.34,218.34,217.67,217.7,14660.0,204.1912,204.1912,203.5646,203.5927,14660.0
2017-03-14 15:55:00,217.74,218.21,217.64,217.99,60194.0,203.6301,204.0696,203.5366,203.8639,60194.0
2017-03-15 09:30:00,218.21,219.3,218.2,219.18,8206.0,204.0696,205.089,204.0603,204.9768,8206.0
2017-03-15 09:35:00,219.18,219.18,218.41,218.41,300.0,204.9768,204.9768,204.2567,204.2567,300.0
2017-03-15 09:40:00,219.25,219.26,218.71,218.71,4003.0,205.0423,205.0516,204.5372,204.5372,4003.0
2017-03-15 09:45:00,219.16,219.44,219.0,219.31,3248.0,204.9581,205.2199,204.8085,205.0984,3248.0
2017-03-15 09:50:00,219.31,219.39,218.81,219.0,8987.0,205.0984,205.1732,204.6308,204.8085,8987.0
2017-03-15 09:55:00,219.0,219.32,219.0,219.31,4245.0,204.8085,205.1077,204.8085,205.0984,4245.0
2017-03-15 10:00:00,219.48,219.48,218.99,219.21,5152.0,205.2573,205.2573,204.7991,205.0048,5152.0
2017-03-15 10:05:00,219.25,219.34,219.11,219.15,6236.0,205.0423,205.1264,204.9113,204.9487,6236.0
2017-03-15 10:10:00,219.14,219.39,219.13,219.22,3500.0,204.9394,205.1732,204.93,205.0142,3500.0
2017-03-15 10:15:00,219.22,219.22,218.88,219.05,2768.0,205.0142,205.0142,204.6962,204.8552,2768.0
2017-03-15 10:20:00,219.27,219.28,219.1,219.1,4000.0,205.061,205.0703,204.902,204.902,4000.0
2017-03-15 10:25:00,219.14,219.36,219.12,219.17,4829.0,204.9394,205.1451,204.9207,204.9674,4829.0
2017-03-15 10:30:00,219.23,219.46,219.18,219.4,3504.0,205.0235,205.2386,204.9768,205.1825,3504.0
2017-03-15 10:35:00,219.4,219.68,219.4,219.68,6719.0,205.1825,205.4444,205.1825,205.4444,6719.0
2017-03-15 10:40:00,219.69,219.94,219.65,219.88,7833.0,205.4537,205.6875,205.4163,205.6314,7833.0
2017-03-15 10:45:00,219.9,220.49,219.87,220.49,13689.0,205.6501,206.2019,205.6221,206.2019,13689.0
2017-03-15 10:50:00,220.49,220.49,220.18,220.25,5000.0,206.2019,206.2019,205.912,205.9774,5000.0
2017-03-15 10:55:00,220.25,220.32,220.12,220.17,5591.0,205.9774,206.0429,205.8559,205.9026,5591.0
2017-03-15 11:00:00,220.13,220.21,219.9,220.0,5452.0,205.8652,205.94,205.6501,205.7436,5452.0
2017-03-15 11:05:00,220.0,220.0,219.28,219.57,12040.0,205.7436,205.7436,205.0703,205.3415,12040.0
2017-03-15 11:10:00,219.7,220.14,219.65,220.0,4223.0,205.4631,205.8746,205.4163,205.7436,4223.0
2017-03-15 11:15:00,220.14,220.14,219.82,219.82,2300.0,205.8746,205.8746,205.5753,205.5753,2300.0
2017-03-15 11:20:00,219.83,219.94,219.55,219.94,3300.0,205.5847,205.6875,205.3228,205.6875,3300.0
2017-03-15 11:25:00,219.98,219.98,219.54,219.54,9493.0,205.7249,205.7249,205.3135,205.3135,9493.0
2017-03-15 11:30:00,219.63,219.66,219.32,219.4,5072.0,205.3976,205.4257,205.1077,205.1825,5072.0
2017-03-15 11:35:00,219.88,220.11,219.77,219.94,2918.0,205.6314,205.8465,205.5286,205.6875,2918.0
2017-03-15 11:40:00,219.91,219.98,219.76,219.77,3654.0,205.6595,205.7249,205.5192,205.5286,3654.0
2017-03-15 11:45:00,219.72,219.94,219.71,219.83,2100.0,205.4818,205.6875,205.4724,205.5847,2100.0
2017-03-15 11:50:00,219.87,219.89,219.59,219.84,2477.0,205.6221,205.6408,205.3602,205.594,2477.0
2017-03-15 11:55:00,219.82,219.89,219.7,219.81,2198.0,205.5753,205.6408,205.4631,205.566,2198.0
2017-03-15 12:00:00,219.83,219.83,219.6,219.68,3536.0,205.5847,205.5847,205.3696,205.4444,3536.0
2017-03-15 12:05:00,219.68,219.69,219.54,219.62,4149.0,205.4444,205.4537,205.3135,205.3883,4149.0
2017-03-15 12:10:00,219.69,219.77,219.55,219.66,4220.0,205.4537,205.5286,205.3228,205.4257,4220.0
2017-03-15 12:15:00,219.68,219.76,219.66,219.68,1722.0,205.4444,205.5192,205.4257,205.4444,1722.0
2017-03-15 12:20:00,219.81,219.86,219.76,219.8,1300.0,205.566,205.6127,205.5192,205.5566,1300.0
2017-03-15 12:25:00,219.83,219.92,219.73,219.85,3660.0,205.5847,205.6688,205.4911,205.6034,3660.0
2017-03-15 12:30:00,219.8,220.0,219.58,219.92,5729.0,205.5566,205.7436,205.3509,205.6688,5729.0
2017-03-15 12:35:00,219.88,220.06,219.72,219.97,3195.0,205.6314,205.7998,205.4818,205.7156,3195.0
2017-03-15 12:40:00,219.91,220.0,219.86,219.86,4290.0,205.6595,205.7436,205.6127,205.6127,4290.0
2017-03-15 12:45:00,219.97,220.05,219.97,220.05,200.0,205.7156,205.7904,205.7156,205.7904,200.0
2017-03-15 12:50:00,220.13,220.23,219.87,220.11,6156.0,205.8652,205.9587,205.6221,205.8465,6156.0
2017-03-15 12:55:00,220.24,220.24,220.04,220.04,1200.0,205.9681,205.9681,205.7811,205.7811,1200.0
2017-03-15 13:00:00,220.03,220.16,219.84,220.14,3471.0,205.7717,205.8933,205.594,205.8746,3471.0
2017-03-15 13:05:00,220.0,220.0,219.71,219.77,10673.0,205.7436,205.7436,205.4724,205.5286,10673.0
2017-03-15 13:10:00,219.73,219.73,219.58,219.6,1800.0,205.4911,205.4911,205.3509,205.3696,1800.0
2017-03-15 13:15:00,219.7,219.77,219.69,219.7,2340.0,205.4631,205.5286,205.4537,205.4631,2340.0
2017-03-15 13:20:00,219.78,219.85,219.73,219.84,1010.0,205.5379,205.6034,205.4911,205.594,1010.0
2017-03-15 13:25:00,219.85,219.96,219.71,219.79,6903.0,205.6034,205.7062,205.4724,205.5473,6903.0
2017-03-15 13:30:00,219.75,219.77,219.58,219.67,2100.0,205.5099,205.5286,205.3509,205.435,2100.0
2017-03-15 13:35:00,219.66,219.81,219.56,219.77,1900.0,205.4257,205.566,205.3322,205.5286,1900.0
2017-03-15 13:40:00,219.66,219.66,219.66,219.66,100.0,205.4257,205.4257,205.4257,205.4257,100.0
2017-03-15 13:45:00,219.69,219.84,219.65,219.84,3400.0,205.4537,205.594,205.4163,205.594,3400.0
2017-03-15 13:50:00,219.83,220.0,219.83,219.98,3180.0,205.5847,205.7436,205.5847,205.7249,3180.0
2017-03-15 13:55:00,219.98,220.0,219.84,219.94,3221.0,205.7249,205.7436,205.594,205.6875,3221.0
2017-03-15 14:00:00,219.99,220.39,219.49,219.76,15446.0,205.7343,206.1084,205.2667,205.5192,15446.0
2017-03-15 14:05:00,219.76,220.12,219.41,219.41,8128.0,205.5192,205.8559,205.1919,205.1919,8128.0
2017-03-15 14:10:00,219.49,219.65,219.13,219.26,12447.0,205.2667,205.4163,204.93,205.0516,12447.0
2017-03-15 14:15:00,219.31,219.57,219.26,219.45,5463.0,205.0984,205.3415,205.0516,205.2293,5463.0
2017-03-15 14:20:00,219.43,219.43,219.03,219.06,6744.0,205.2106,205.2106,204.8365,204.8646,6744.0
2017-03-15 14:25:00,219.08,219.54,219.08,219.48,4702.0,204.8833,205.3135,204.8833,205.2573,4702.0
2017-03-15 14:30:00,219.45,219.49,219.34,219.39,2700.0,205.2293,205.2667,205.1264,205.1732,2700.0
2017-03-15 14:35:00,219.38,219.48,219.16,219.37,4812.0,205.1638,205.2573,204.9581,205.1545,4812.0
2017-03-15 14:40:00,219.37,219.45,219.3,219.41,4050.0,205.1545,205.2293,205.089,205.1919,4050.0
2017-03-15 14:45:00,219.48,219.49,219.18,219.47,11952.0,205.2573,205.2667,204.9768,205.248,11952.0
2017-03-15 14:50:00,219.42,219.47,219.17,219.26,4100.0,205.2012,205.248,204.9674,205.0516,4100.0
2017-03-15 14:55:00,219.33,219.39,219.17,219.36,4100.0,205.1171,205.1732,204.9674,205.1451,4100.0
2017-03-15 15:00:00,219.34,219.59,219.22,219.22,6800.0,205.1264,205.3602,205.0142,205.0142,6800.0
2017-03-15 15:05:00,219.3,219.37,219.24,219.37,8241.0,205.089,205.1545,205.0329,205.1545,8241.0
2017-03-15 15:10:00,219.41,219.48,219.3,219.38,4700.0,205.1919,205.2573,205.089,205.1638,4700.0
2017-03-15 15:15:00,219.57,219.59,219.41,219.54,4566.0,205.3415,205.3602,205.1919,205.3135,4566.0
2017-03-15 15:20:00,219.53,219.54,219.34,219.36,4041.0,205.3041,205.3135,205.1264,205.1451,4041.0
2017-03-15 15:25:00,219.48,219.65,219.36,219.39,3930.0,205.2573,205.4163,205.1451,205.1732,3930.0
2017-03-15 15:30:00,219.39,219.6,219.39,219.43,15345.0,205.1732,205.3696,205.1732,205.2106,15345.0
2017-03-15 15:35:00,219.48,219.6,219.4,219.48,12023.0,205.2573,205.3696,205.1825,205.2573,12023.0
2017-03-15 15:40:00,219.44,219.57,219.36,219.36,8117.0,205.2199,205.3415,205.1451,205.1451,8117.0
2017-03-15 15:45:00,219.35,219.44,219.08,219.16,23888.0,205.1358,205.2199,204.8833,204.9581,23888.0
2017-03-15 15:50:00,219.16,219.22,218.93,218.96,44775.0,204.9581,205.0142,204.743,204.771,44775.0
2017-03-15 15:55:00,218.96,219.38,218.96,219.13,30389.0,204.771,205.1638,204.771,204.93,30389.0
2017-03-16 09:30:00,218.89,220.23,218.89,220.11,19632.0,204.7056,205.9587,204.7056,205.8465,19632.0
2017-03-16 09:35:00,220.01,220.01,218.83,219.21,10910.0,205.753,205.753,204.6495,205.0048,10910.0
2017-03-16 09:40:00,219.07,219.07,218.29,218.39,11250.0,204.8739,204.8739,204.1445,204.238,11250.0
2017-03-16 09:45:00,218.29,219.0,218.1,218.86,11001.0,204.1445,204.8085,203.9668,204.6775,11001.0
2017-03-16 09:50:00,218.84,218.91,218.65,218.8,9200.0,204.6588,204.7243,204.4811,204.6214,9200.0
2017-03-16 09:55:00,218.81,219.61,218.77,219.2,43477.0,204.6308,205.3789,204.5934,204.9955,43477.0
2017-03-16 10:00:00,219.38,219.97,219.13,219.97,22892.0,205.1638,205.7156,204.93,205.7156,22892.0
2017-03-16 10:05:00,219.91,220.19,219.89,220.05,16700.0,205.6595,205.9213,205.6408,205.7904,16700.0
2017-03-16 10:10:00,220.0,220.0,219.28,219.41,14054.0,205.7436,205.7436,205.0703,205.1919,14054.0
2017-03-16 10:15:00,219.42,220.02,219.22,219.93,17353.0,205.2012,205.7624,205.0142,205.6782,17353.0
2017-03-16 10:20:00,220.0,220.06,219.7,219.9,19209.0,205.7436,205.7998,205.4631,205.6501,19209.0
2017-03-16 10:25:00,219.82,220.02,219.67,219.79,11876.0,205.5753,205.7624,205.435,205.5473,11876.0
2017-03-16 10:30:00,219.79,219.84,219.66,219.75,7000.0,205.5473,205.594,205.4257,205.5099,7000.0
2017-03-16 10:35:00,219.68,219.75,219.34,219.69,30406.0,205.4444,205.5099,205.1264,205.4537,30406.0
2017-03-16 10:40:00,219.73,219.87,219.66,219.77,5898.0,205.4911,205.6221,205.4257,205.5286,5898.0
2017-03-16 10:45:00,219.77,219.86,219.72,219.79,5700.0,205.5286,205.6127,205.4818,205.5473,5700.0
2017-03-16 10:50:00,219.87,219.97,219.6,219.6,4867.0,205.6221,205.7156,205.3696,205.3696,4867.0
2017-03-16 10:55:00,219.64,219.73,219.51,219.6,17200.0,205.407,205.4911,205.2854,205.3696,17200.0
2017-03-16 11:00:00,219.68,219.68,218.95,219.01,9510.0,205.4444,205.4444,204.7617,204.8178,9510.0
2017-03-16 11:05:00,219.09,219.43,218.94,219.19,26825.0,204.8926,205.2106,204.7523,204.9861,26825.0
2017-03-16 11:10:00,219.19,219.28,219.06,219.06,15603.0,204.9861,205.0703,204.8646,204.8646,15603.0
2017-03-16 11:15:00,219.06,219.2,218.83,218.93,7700.0,204.8646,204.9955,204.6495,204.743,7700.0
2017-03-16 11:20:00,218.92,218.92,218.6,218.76,13242.0,204.7336,204.7336,204.4344,204.584,13242.0
2017-03-16 11:25:00,218.81,219.12,218.7,218.74,13809.0,204.6308,204.9207,204.5279,204.5653,13809.0
2017-03-16 11:30:00,218.49,218.72,218.39,218.47,9968.0,204.3315,204.5466,204.238,204.3128,9968.0
2017-03-16 11:35:00,218.41,218.63,218.27,218.53,11276.0,204.2567,204.4624,204.1258,204.3689,11276.0
2017-03-16 11:40:00,218.51,218.6,218.41,218.51,10268.0,204.3502,204.4344,204.2567,204.3502,10268.0
2017-03-16 11:45:00,218.5,218.66,218.45,218.53,6800.0,204.3409,204.4905,204.2941,204.3689,6800.0
2017-03-16 11:50:00,218.53,218.72,218.49,218.71,13379.0,204.3689,204.5466,204.3315,204.5372,13379.0
2017-03-16 11:55:00,218.71,219.02,218.7,219.01,4795.0,204.5372,204.8272,204.5279,204.8178,4795.0
2017-03-16 12:00:00,219.11,219.15,218.84,218.9,4700.0,204.9113,204.9487,204.6588,204.7149,4700.0
2017-03-16 12:05:00,218.86,218.96,218.78,218.96,6917.0,204.6775,204.771,204.6027,204.771,6917.0
2017-03-16 12:10:00,218.93,219.05,218.93,218.96,8228.0,204.743,204.8552,204.743,204.771,8228.0
2017-03-16 12:15:00,219.01,219.06,218.93,219.02,5994.0,204.8178,204.8646,204.743,204.8272,5994.0
2017-03-16 12:20:00,219.01,219.08,218.86,219.06,5823.0,204.8178,204.8833,204.6775,204.8646,5823.0
2017-03-16 12:25:00,219.06,219.08,218.87,218.94,8254.0,204.8646,204.8833,204.6869,204.7523,8254.0
2017-03-16 12:30:00,218.94,218.97,218.88,218.92,3400.0,204.7523,204.7804,204.6962,204.7336,3400.0
2017-03-16 12:35:00,218.91,219.04,218.87,218.97,7320.0,204.7243,204.8459,204.6869,204.7804,7320.0
2017-03-16 12:40:00,218.97,219.07,218.9,219.05,8700.0,204.7804,204.8739,204.7149,204.8552,8700.0
2017-03-16 12:45:00,219.0,219.1,218.97,218.97,6400.0,204.8085,204.902,204.7804,204.7804,6400.0
2017-03-16 12:50:00,219.02,219.09,218.88,218.92,16999.0,204.8272,204.8926,204.6962,204.7336,16999.0
2017-03-16 12:55:00,219.01,219.1,218.94,218.95,3200.0,204.8178,204.902,204.7523,204.7617,3200.0
2017-03-16 13:00:00,219.03,219.1,218.92,219.01,10303.0,204.8365,204.902,204.7336,204.8178,10303.0
2017-03-16 13:05:00,219.14,219.47,219.14,219.47,4272.0,204.9394,205.248,204.9394,205.248,4272.0
2017-03-16 13:10:00,219.45,219.45,219.17,219.27,2809.0,205.2293,205.2293,204.9674,205.061,2809.0
2017-03-16 13:15:00,219.46,219.47,219.23,219.23,1976.0,205.2386,205.248,205.0235,205.0235,1976.0
2017-03-16 13:20:00,219.23,219.28,219.14,219.14,3148.0,205.0235,205.0703,204.9394,204.9394,3148.0
2017-03-16 13:25:00,219.16,219.31,219.14,219.21,5500.0,204.9581,205.0984,204.9394,205.0048,5500.0
2017-03-16 13:30:00,219.29,219.59,219.28,219.47,7132.0,205.0797,205.3602,205.0703,205.248,7132.0
2017-03-16 13:35:00,219.33,219.48,219.33,219.48,700.0,205.1171,205.2573,205.1171,205.2573,700.0
2017-03-16 13:40:00,219.39,219.52,219.39,219.44,2939.0,205.1732,205.2948,205.1732,205.2199,2939.0
2017-03-16 13:45:00,219.43,219.47,219.35,219.42,4311.0,205.2106,205.248,205.1358,205.2012,4311.0
2017-03-16 13:50:00,219.52,219.56,219.45,219.53,2300.0,205.2948,205.3322,205.2293,205.3041,2300.0
2017-03-16 13:55:00,219.48,219.86,219.42,219.86,8596.0,205.2573,205.6127,205.2012,205.6127,8596.0
2017-03-16 14:00:00,219.86,219.9,219.78,219.89,5100.0,205.6127,205.6501,205.5379,205.6408,5100.0
2017-03-16 14:05:00,219.86,220.04,219.75,220.01,16461.0,205.6127,205.7811,205.5099,205.753,16461.0
2017-03-16 14:10:00,219.94,219.94,219.8,219.83,8207.0,205.6875,205.6875,205.5566,205.5847,8207.0
2017-03-16 14:15:00,219.78,219.85,219.53,219.83,4182.0,205.5379,205.6034,205.3041,205.5847,4182.0
2017-03-16 14:20:00,219.75,219.93,219.75,219.86,4097.0,205.5099,205.6782,205.5099,205.6127,4097.0
2017-03-16 14:25:00,219.86,219.9,219.76,219.78,4820.0,205.6127,205.6501,205.5192,205.5379,4820.0
2017-03-16 14:30:00,219.79,219.79,219.49,219.61,3104.0,205.5473,205.5473,205.2667,205.3789,3104.0
2017-03-16 14:35:00,219.66,219.66,219.43,219.5,8145.0,205.4257,205.4257,205.2106,205.2761,8145.0
2017-03-16 14:40:00,219.43,219.43,219.09,219.1,1600.0,205.2106,205.2106,204.8926,204.902,1600.0
2017-03-16 14:45:00,219.11,219.19,218.99,219.04,2860.0,204.9113,204.9861,204.7991,204.8459,2860.0
2017-03-16 14:50:00,219.02,219.03,218.72,218.72,2300.0,204.8272,204.8365,204.5466,204.5466,2300.0
2017-03-16 14:55:00,218.79,218.85,218.63,218.72,3366.0,204.6121,204.6682,204.4624,204.5466,3366.0
2017-03-16 15:00:00,218.72,218.78,218.45,218.46,12407.0,204.5466,204.6027,204.2941,204.3034,12407.0
2017-03-16 15:05:00,218.43,218.67,218.37,218.53,6254.0,204.2754,204.4998,204.2193,204.3689,6254.0
2017-03-16 15:10:00,218.68,218.71,218.52,218.63,5100.0,204.5092,204.5372,204.3596,204.4624,5100.0
2017-03-16 15:15:00,218.63,219.1,218.62,219.08,4150.0,204.4624,204.902,204.4531,204.8833,4150.0
2017-03-16 15:20:00,219.0,219.11,218.89,218.94,5517.0,204.8085,204.9113,204.7056,204.7523,5517.0
2017-03-16 15:25:00,218.99,219.03,218.89,218.91,8100.0,204.7991,204.8365,204.7056,204.7243,8100.0
2017-03-16 15:30:00,218.89,219.02,218.72,219.02,5500.0,204.7056,204.8272,204.5466,204.8272,5500.0
2017-03-16 15:35:00,218.99,219.17,218.92,219.05,10382.0,204.7991,204.9674,204.7336,204.8552,10382.0
2017-03-16 15:40:00,219.1,219.26,219.07,219.14,8015.0,204.902,205.0516,204.8739,204.9394,8015.0
2017-03-16 15:45:00,219.11,219.28,219.09,219.1,12403.0,204.9113,205.0703,204.8926,204.902,12403.0
2017-03-16 15:50:00,219.19,219.3,218.92,219.11,13787.0,204.9861,205.089,204.7336,204.9113,13787.0
2017-03-16 15:55:00,219.12,219.37,219.08,219.25,48103.0,204.9207,205.1545,204.8833,205.0423,48103.0
2017-03-17 09:30:00,219.37,219.37,218.4,218.72,129014.0,205.1545,205.1545,204.2473,204.5466,129014.0
2017-03-17 09:35:00,218.7,219.33,218.49,218.49,7022.0,204.5279,205.1171,204.3315,204.3315,7022.0
2017-03-17 09:40:00,218.71,219.01,218.55,218.86,6769.0,204.5372,204.8178,204.3876,204.6775,6769.0
2017-03-17 09:45:00,218.77,218.77,218.32,218.37,7704.0,204.5934,204.5934,204.1725,204.2193,7704.0
2017-03-17 09:50:00,218.48,218.61,218.14,218.32,10375.0,204.3221,204.4437,204.0042,204.1725,10375.0
2017-03-17 09:55:00,218.32,218.6,218.0,218.51,16370.0,204.1725,204.4344,203.8733,204.3502,16370.0
2017-03-17 10:00:00,218.51,218.51,217.85,218.14,13277.0,204.3502,204.3502,203.733,204.0042,13277.0
2017-03-17 10:05:00,218.15,218.23,217.63,217.93,15622.0,204.0135,204.0883,203.5272,203.8078,15622.0
2017-03-17 10:10:00,218.0,218.32,217.93,217.99,13035.0,203.8733,204.1725,203.8078,203.8639,13035.0
2017-03-17 10:15:00,218.08,218.19,217.65,218.18,14890.0,203.9481,204.0509,203.5459,204.0416,14890.0
2017-03-17 10:20:00,218.18,218.26,217.88,218.07,14464.0,204.0416,204.1164,203.761,203.9387,14464.0
2017-03-17 10:25:00,218.13,218.34,218.06,218.34,11950.0,203.9948,204.1912,203.9294,204.1912,11950.0
2017-03-17 10:30:00,218.37,218.47,218.17,218.36,21500.0,204.2193,204.3128,204.0322,204.2099,21500.0
2017-03-17 10:35:00,218.35,218.64,218.22,218.64,18782.0,204.2006,204.4718,204.079,204.4718,18782.0
2017-03-17 10:40:00,218.77,219.16,218.77,219.03,8726.0,204.5934,204.9581,204.5934,204.8365,8726.0
2017-03-17 10:45:00,219.03,219.32,218.84,219.31,10505.0,204.8365,205.1077,204.6588,205.0984,10505.0
2017-03-17 10:50:00,219.31,219.32,219.06,219.25,15620.0,205.0984,205.1077,204.8646,205.0423,15620.0
2017-03-17 10:55:00,219.25,219.37,218.94,219.0,11197.0,205.0423,205.1545,204.7523,204.8085,11197.0
2017-03-17 11:00:00,219.05,219.11,218.73,218.73,22400.0,204.8552,204.9113,204.5559,204.5559,22400.0
2017-03-17 11:05:00,218.77,218.95,218.73,218.83,13050.0,204.5934,204.7617,204.5559,204.6495,13050.0
2017-03-17 11:10:00,218.89,219.13,218.72,219.13,9900.0,204.7056,204.93,204.5466,204.93,9900.0
2017-03-17 11:15:00,219.16,219.3,219.07,219.07,9299.0,204.9581,205.089,204.8739,204.8739,9299.0
2017-03-17 11:20:00,219.18,219.37,219.09,219.37,26494.0,204.9768,205.1545,204.8926,205.1545,26494.0
2017-03-17 11:25:00,219.37,219.48,219.14,219.38,9798.0,205.1545,205.2573,204.9394,205.1638,9798.0
2017-03-17 11:30:00,219.38,219.4,218.99,219.31,9610.0,205.1638,205.1825,204.7991,205.0984,9610.0
2017-03-17 11:35:00,219.31,219.31,219.1,219.27,5718.0,205.0984,205.0984,204.902,205.061,5718.0
2017-03-17 11:40:00,219.33,219.44,218.94,218.99,23774.0,205.1171,205.2199,204.7523,204.7991,23774.0
2017-03-17 11:45:00,218.97,219.35,218.96,219.21,7816.0,204.7804,205.1358,204.771,205.0048,7816.0
2017-03-17 11:50:00,219.39,219.39,219.09,219.11,26528.0,205.1732,205.1732,204.8926,204.9113,26528.0
2017-03-17 11:55:00,219.16,219.29,219.05,219.19,3700.0,204.9581,205.0797,204.8552,204.9861,3700.0
2017-03-17 12:00:00,219.19,219.32,219.01,219.32,17935.0,204.9861,205.1077,204.8178,205.1077,17935.0
2017-03-17 12:05:00,219.32,219.4,219.31,219.35,7407.0,205.1077,205.1825,205.0984,205.1358,7407.0
2017-03-17 12:10:00,219.39,219.4,219.25,219.28,6415.0,205.1732,205.1825,205.0423,205.0703,6415.0
2017-03-17 12:15:00,219.3,219.33,219.2,219.3,6100.0,205.089,205.1171,204.9955,205.089,6100.0
2017-03-17 12:20:00,219.3,219.38,219.19,219.33,9628.0,205.089,205.1638,204.9861,205.1171,9628.0
2017-03-17 12:25:00,219.37,219.4,219.27,219.37,5483.0,205.1545,205.1825,205.061,205.1545,5483.0
2017-03-17 12:30:00,219.37,219.41,219.29,219.3,6700.0,205.1545,205.1919,205.0797,205.089,6700.0
2017-03-17 12:35:00,219.35,219.42,219.18,219.27,6056.0,205.1358,205.2012,204.9768,205.061,6056.0
2017-03-17 12:40:00,219.37,219.43,219.31,219.31,4861.0,205.1545,205.2106,205.0984,205.0984,4861.0
2017-03-17 12:45:00,219.31,219.42,219.26,219.26,16405.0,205.0984,205.2012,205.0516,205.0516,16405.0
2017-03-17 12:50:00,219.34,219.35,219.21,219.35,4365.0,205.1264,205.1358,205.0048,205.1358,4365.0
2017-03-17 12:55:00,219.35,219.38,219.12,219.16,4798.0,205.1358,205.1638,204.9207,204.9581,4798.0
2017-03-17 13:00:00,219.18,219.25,219.15,219.15,2936.0,204.9768,205.0423,204.9487,204.9487,2936.0
2017-03-17 13:05:00,219.19,219.19,218.88,218.96,8863.0,204.9861,204.9861,204.6962,204.771,8863.0
2017-03-17 13:10:00,218.97,219.06,218.85,219.06,5267.0,204.7804,204.8646,204.6682,204.8646,5267.0
2017-03-17 13:15:00,219.17,219.19,219.05,219.13,6900.0,204.9674,204.9861,204.8552,204.93,6900.0
2017-03-17 13:20:00,219.13,219.28,219.13,219.26,7545.0,204.93,205.0703,204.93,205.0516,7545.0
2017-03-17 13:25:00,219.26,219.41,219.26,219.29,7363.0,205.0516,205.1919,205.0516,205.0797,7363.0
2017-03-17 13:30:00,219.29,219.29,219.06,219.2,7825.0,205.0797,205.0797,204.8646,204.9955,7825.0
2017-03-17 13:35:00,219.27,219.39,219.09,219.16,6101.0,205.061,205.1732,204.8926,204.9581,6101.0
2017-03-17 13:40:00,219.16,219.16,218.86,218.86,10042.0,204.9581,204.9581,204.6775,204.6775,10042.0
2017-03-17 13:45:00,218.86,219.04,218.82,218.99,11929.0,204.6775,204.8459,204.6401,204.7991,11929.0
2017-03-17 13:50:00,218.99,219.34,218.99,219.32,9300.0,204.7991,205.1264,204.7991,205.1077,9300.0
2017-03-17 13:55:00,219.32,219.5,219.29,219.46,7855.0,205.1077,205.2761,205.0797,205.2386,7855.0
2017-03-17 14:00:00,219.46,219.6,219.38,219.5,9911.0,205.2386,205.3696,205.1638,205.2761,9911.0
2017-03-17 14:05:00,219.51,219.59,219.41,219.54,6746.0,205.2854,205.3602,205.1919,205.3135,6746.0
2017-03-17 14:10:00,219.54,219.9,219.54,219.85,8412.0,205.3135,205.6501,205.3135,205.6034,8412.0
2017-03-17 14:15:00,219.85,219.91,219.78,219.82,7015.0,205.6034,205.6595,205.5379,205.5753,7015.0
2017-03-17 14:20:00,219.82,219.97,219.82,219.91,10266.0,205.5753,205.7156,205.5753,205.6595,10266.0
2017-03-17 14:25:00,219.94,219.95,219.7,219.79,6840.0,205.6875,205.6969,205.4631,205.5473,6840.0
2017-03-17 14:30:00,219.79,219.96,219.75,219.8,7300.0,205.5473,205.7062,205.5099,205.5566,7300.0
2017-03-17 14:35:00,219.92,220.0,219.8,219.87,13323.0,205.6688,205.7436,205.5566,205.6221,13323.0
2017-03-17 14:40:00,219.85,219.89,219.71,219.89,10350.0,205.6034,205.6408,205.4724,205.6408,10350.0
2017-03-17 14:45:00,219.89,219.9,219.73,219.73,9600.0,205.6408,205.6501,205.4911,205.4911,9600.0
2017-03-17 14:50:00,219.79,219.9,219.74,219.75,10928.0,205.5473,205.6501,205.5005,205.5099,10928.0
2017-03-17 14:55:00,219.75,219.75,219.55,219.59,8792.0,205.5099,205.5099,205.3228,205.3602,8792.0
2017-03-17 15:00:00,219.6,219.77,219.6,219.77,11583.0,205.3696,205.5286,205.3696,205.5286,11583.0
2017-03-17 15:05:00,219.77,219.77,219.56,219.77,7722.0,205.5286,205.5286,205.3322,205.5286,7722.0
2017-03-17 15:10:00,219.75,219.81,219.69,219.71,4736.0,205.5099,205.566,205.4537,205.4724,4736.0
2017-03-17 15:15:00,219.76,219.76,219.63,219.72,3710.0,205.5192,205.5192,205.3976,205.4818,3710.0
2017-03-17 15:20:00,219.65,219.74,219.52,219.52,15788.0,205.4163,205.5005,205.2948,205.2948,15788.0
2017-03-17 15:25:00,219.48,219.51,219.32,219.39,4215.0,205.2573,205.2854,205.1077,205.1732,4215.0
2017-03-17 15:30:00,219.38,219.7,219.37,219.62,14292.0,205.1638,205.4631,205.1545,205.3883,14292.0
2017-03-17 15:35:00,219.57,219.61,219.46,219.54,12124.0,205.3415,205.3789,205.2386,205.3135,12124.0
2017-03-17 15:40:00,219.54,219.6,219.51,219.52,9596.0,205.3135,205.3696,205.2854,205.2948,9596.0
2017-03-17 15:45:00,219.53,219.64,219.15,219.5,35861.0,205.3041,205.407,204.9487,205.2761,35861.0
2017-03-17 15:50:00,219.5,219.68,219.45,219.5,21017.0,205.2761,205.4444,205.2293,205.2761,21017.0
2017-03-17 15:55:00,219.48,219.62,218.86,218.88,74499.0,205.2573,205.3883,204.6775,204.6962,74499.0
2017-03-20 09:30:00,219.0,219.0,218.1,218.2,8356.0,204.8085,204.8085,203.9668,204.0603,8356.0
2017-03-20 09:35:00,218.03,218.05,217.2,217.27,10504.0,203.9013,203.92,203.1251,203.1906,10504.0
2017-03-20 09:40:00,217.34,217.65,217.28,217.32,6941.0,203.256,203.5459,203.1999,203.2373,6941.0
2017-03-20 09:45:00,217.32,217.36,216.47,216.77,14766.0,203.2373,203.2747,202.4424,202.723,14766.0
2017-03-20 09:50:00,216.85,216.93,216.26,216.27,10727.0,202.7978,202.8726,202.246,202.2554,10727.0
2017-03-20 09:55:00,216.27,216.54,215.95,216.29,18390.0,202.2554,202.5079,201.9561,202.2741,18390.0
2017-03-20 10:00:00,216.15,216.28,214.85,214.86,14150.0,202.1431,202.2647,200.9274,200.9367,14150.0
2017-03-20 10:05:00,214.88,216.09,214.88,215.6,20427.0,200.9554,202.087,200.9554,201.6288,20427.0
2017-03-20 10:10:00,215.81,215.89,215.5,215.59,8000.0,201.8252,201.9,201.5353,201.6194,8000.0
2017-03-20 10:15:00,215.58,215.73,215.45,215.45,14800.0,201.6101,201.7504,201.4885,201.4885,14800.0
2017-03-20 10:20:00,215.4,215.68,215.34,215.48,9208.0,201.4417,201.7036,201.3856,201.5166,9208.0
2017-03-20 10:25:00,215.47,215.5,215.09,215.26,10765.0,201.5072,201.5353,201.1518,201.3108,10765.0
2017-03-20 10:30:00,215.26,215.28,214.82,214.83,7598.0,201.3108,201.3295,200.8993,200.9087,7598.0
2017-03-20 10:35:00,214.77,215.08,214.77,214.99,12399.0,200.8526,201.1425,200.8526,201.0583,12399.0
2017-03-20 10:40:00,215.03,215.29,214.88,214.95,10100.0,201.0957,201.3389,200.9554,201.0209,10100.0
2017-03-20 10:45:00,214.99,215.15,214.97,215.11,8100.0,201.0583,201.2079,201.0396,201.1705,8100.0
2017-03-20 10:50:00,215.17,215.28,215.07,215.23,8641.0,201.2266,201.3295,201.1331,201.2828,8641.0
2017-03-20 10:55:00,215.25,215.37,215.0,215.28,17727.0,201.3015,201.4137,201.0677,201.3295,17727.0
2017-03-20 11:00:00,215.25,215.25,214.93,214.93,13777.0,201.3015,201.3015,201.0022,201.0022,13777.0
2017-03-20 11:05:00,214.95,215.07,214.81,214.89,11568.0,201.0209,201.1331,200.89,200.9648,11568.0
2017-03-20 11:10:00,214.83,214.83,214.32,214.54,7800.0,200.9087,200.9087,200.4317,200.6375,7800.0
2017-03-20 11:15:00,214.56,214.69,214.19,214.36,17147.0,200.6562,200.7777,200.3101,200.4691,17147.0
2017-03-20 11:20:00,214.5,214.65,214.35,214.46,10414.0,200.6001,200.7403,200.4598,200.5627,10414.0
2017-03-20 11:25:00,214.45,214.5,214.22,214.35,7600.0,200.5533,200.6001,200.3382,200.4598,7600.0
2017-03-20 11:30:00,214.44,214.61,214.14,214.27,12137.0,200.5439,200.7029,200.2634,200.385,12137.0
2017-03-20 11:35:00,214.31,214.31,213.76,213.93,17824.0,200.4224,200.4224,199.908,200.067,17824.0
2017-03-20 11:40:00,213.93,214.3,213.84,214.12,25458.0,200.067,200.413,199.9828,200.2447,25458.0
2017-03-20 11:45:00,214.12,214.34,214.08,214.26,7010.0,200.2447,200.4504,200.2073,200.3756,7010.0
2017-03-20 11:50:00,214.26,215.54,214.11,215.54,50942.0,200.3756,201.5727,200.2353,201.5727,50942.0
2017-03-20 11:55:00,215.35,215.44,214.87,215.1,13492.0,201.395,201.4791,200.9461,201.1612,13492.0
2017-03-20 12:00:00,215.1,215.17,214.88,214.88,23120.0,201.1612,201.2266,200.9554,200.9554,23120.0
2017-03-20 12:05:00,214.83,215.06,214.82,214.87,8567.0,200.9087,201.1238,200.8993,200.9461,8567.0
2017-03-20 12:10:00,214.87,215.09,214.86,215.05,6165.0,200.9461,201.1518,200.9367,201.1144,6165.0
2017-03-20 12:15:00,215.04,215.08,214.94,214.94,7220.0,201.1051,201.1425,201.0115,201.0115,7220.0
2017-03-20 12:20:00,214.95,215.13,214.9,215.1,15883.0,201.0209,201.1892,200.9741,201.1612,15883.0
2017-03-20 12:25:00,215.11,215.52,215.11,215.49,6925.0,201.1705,201.554,201.1705,201.5259,6925.0
2017-03-20 12:30:00,215.57,215.78,215.49,215.64,7821.0,201.6007,201.7971,201.5259,201.6662,7821.0
2017-03-20 12:35:00,215.71,215.93,215.58,215.93,8628.0,201.7316,201.9374,201.6101,201.9374,8628.0
2017-03-20 12:40:00,215.93,216.0,215.88,216.0,3945.0,201.9374,202.0029,201.8906,202.0029,3945.0
2017-03-20 12:45:00,215.99,216.09,215.87,215.87,6895.0,201.9935,202.087,201.8813,201.8813,6895.0
2017-03-20 12:50:00,215.87,215.87,215.4,215.47,7695.0,201.8813,201.8813,201.4417,201.5072,7695.0
2017-03-20 12:55:00,215.5,215.62,215.5,215.62,1700.0,201.5353,201.6475,201.5353,201.6475,1700.0
2017-03-20 13:00:00,215.69,215.84,215.56,215.61,4400.0,201.7129,201.8532,201.5914,201.6381,4400.0
2017-03-20 13:05:00,215.56,215.69,215.2,215.27,23030.0,201.5914,201.7129,201.2547,201.3202,23030.0
2017-03-20 13:10:00,215.23,215.23,214.77,214.85,9679.0,201.2828,201.2828,200.8526,200.9274,9679.0
2017-03-20 13:15:00,214.93,215.26,214.81,215.23,11191.0,201.0022,201.3108,200.89,201.2828,11191.0
2017-03-20 13:20:00,215.32,215.5,215.25,215.42,4235.0,201.3669,201.5353,201.3015,201.4604,4235.0
2017-03-20 13:25:00,215.41,215.52,215.27,215.34,14232.0,201.4511,201.554,201.3202,201.3856,14232.0
2017-03-20 13:30:00,215.34,215.34,215.07,215.07,4067.0,201.3856,201.3856,201.1331,201.1331,4067.0
2017-03-20 13:35:00,215.06,215.18,215.05,215.06,2850.0,201.1238,201.236,201.1144,201.1238,2850.0
2017-03-20 13:40:00,215.06,215.08,214.85,214.85,4405.0,201.1238,201.1425,200.9274,200.9274,4405.0
2017-03-20 13:45:00,214.89,215.0,214.83,214.9,4100.0,200.9648,201.0677,200.9087,200.9741,4100.0
2017-03-20 13:50:00,214.95,214.95,214.58,214.68,7200.0,201.0209,201.0209,200.6749,200.7684,7200.0
2017-03-20 13:55:00,214.58,214.9,214.58,214.81,5100.0,200.6749,200.9741,200.6749,200.89,5100.0
2017-03-20 14:00:00,214.83,214.91,214.81,214.87,5799.0,200.9087,200.9835,200.89,200.9461,5799.0
2017-03-20 14:05:00,214.8,214.88,214.74,214.77,5459.0,200.8806,200.9554,200.8245,200.8526,5459.0
2017-03-20 14:10:00,214.81,215.17,214.78,215.15,6265.0,200.89,201.2266,200.8619,201.2079,6265.0
2017-03-20 14:15:00,215.13,215.39,215.06,215.12,10713.0,201.1892,201.4324,201.1238,201.1799,10713.0
2017-03-20 14:20:00,215.22,215.56,215.16,215.35,13378.0,201.2734,201.5914,201.2173,201.395,13378.0
2017-03-20 14:25:00,215.43,215.5,215.04,215.12,11495.0,201.4698,201.5353,201.1051,201.1799,11495.0
2017-03-20 14:30:00,215.11,215.14,214.98,214.98,3769.0,201.1705,201.1986,201.049,201.049,3769.0
2017-03-20 14:35:00,215.0,215.09,214.81,214.9,6300.0,201.0677,201.1518,200.89,200.9741,6300.0
2017-03-20 14:40:00,214.91,214.98,214.63,214.7,5900.0,200.9835,201.049,200.7216,200.7871,5900.0
2017-03-20 14:45:00,214.72,214.72,214.35,214.5,5596.0,200.8058,200.8058,200.4598,200.6001,5596.0
2017-03-20 14:50:00,214.48,214.5,214.31,214.36,7101.0,200.5814,200.6001,200.4224,200.4691,7101.0
2017-03-20 14:55:00,214.35,214.49,214.33,214.41,5199.0,200.4598,200.5907,200.4411,200.5159,5199.0
2017-03-20 15:00:00,214.41,214.86,214.41,214.75,5216.0,200.5159,200.9367,200.5159,200.8339,5216.0
2017-03-20 15:05:00,214.77,214.84,214.58,214.72,6868.0,200.8526,200.918,200.6749,200.8058,6868.0
2017-03-20 15:10:00,214.8,214.99,214.67,214.89,9235.0,200.8806,201.0583,200.759,200.9648,9235.0
2017-03-20 15:15:00,214.87,215.19,214.87,215.08,9357.0,200.9461,201.2453,200.9461,201.1425,9357.0
2017-03-20 15:20:00,215.09,215.28,215.08,215.28,7988.0,201.1518,201.3295,201.1425,201.3295,7988.0
2017-03-20 15:25:00,215.15,215.16,214.91,215.1,9035.0,201.2079,201.2173,200.9835,201.1612,9035.0
2017-03-20 15:30:00,215.01,215.07,214.82,214.83,7717.0,201.077,201.1331,200.8993,200.9087,7717.0
2017-03-20 15:35:00,214.85,214.86,214.57,214.7,12599.0,200.9274,200.9367,200.6655,200.7871,12599.0
2017-03-20 15:40:00,214.72,214.81,214.63,214.77,12161.0,200.8058,200.89,200.7216,200.8526,12161.0
2017-03-20 15:45:00,214.75,214.8,213.99,214.8,31604.0,200.8339,200.8806,200.1231,200.8806,31604.0
2017-03-20 15:50:00,214.81,215.12,214.81,214.98,43011.0,200.89,201.1799,200.89,201.049,43011.0
2017-03-20 15:55:00,214.96,215.64,214.91,215.38,145869.0,201.0302,201.6662,200.9835,201.423,145869.0
2017-03-21 09:30:00,216.29,217.54,215.57,216.61,9225.0,202.2741,203.4431,201.6007,202.5733,9225.0
2017-03-21 09:35:00,216.78,217.24,216.57,217.24,4775.0,202.7323,203.1625,202.5359,203.1625,4775.0
2017-03-21 09:40:00,216.94,217.08,216.83,217.0,10956.0,202.8819,203.0129,202.7791,202.9381,10956.0
2017-03-21 09:45:00,217.02,217.11,216.83,216.83,9700.0,202.9568,203.0409,202.7791,202.7791,9700.0
2017-03-21 09:50:00,216.91,216.91,216.52,216.6,6483.0,202.8539,202.8539,202.4892,202.564,6483.0
2017-03-21 09:55:00,216.67,216.7,215.78,215.78,11202.0,202.6294,202.6575,201.7971,201.7971,11202.0
2017-03-21 10:00:00,215.87,216.23,215.77,216.2,6252.0,201.8813,202.218,201.7878,202.1899,6252.0
2017-03-21 10:05:00,216.15,216.38,216.04,216.23,8502.0,202.1431,202.3582,202.0403,202.218,8502.0
2017-03-21 10:10:00,216.23,216.25,215.9,215.93,5500.0,202.218,202.2367,201.9093,201.9374,5500.0
2017-03-21 10:15:00,215.84,216.04,215.83,215.9,3300.0,201.8532,202.0403,201.8439,201.9093,3300.0
2017-03-21 10:20:00,215.81,215.86,215.07,215.07,9500.0,201.8252,201.8719,201.1331,201.1331,9500.0
2017-03-21 10:25:00,215.1,215.1,214.24,214.47,26653.0,201.1612,201.1612,200.3569,200.572,26653.0
2017-03-21 10:30:00,214.37,214.48,214.06,214.09,9689.0,200.4785,200.5814,200.1886,200.2166,9689.0
2017-03-21 10:35:00,214.0,214.43,214.0,214.32,11921.0,200.1325,200.5346,200.1325,200.4317,11921.0
2017-03-21 10:40:00,214.38,214.54,214.1,214.34,11102.0,200.4878,200.6375,200.226,200.4504,11102.0
2017-03-21 10:45:00,214.33,214.45,214.17,214.4,13652.0,200.4411,200.5533,200.2914,200.5065,13652.0
2017-03-21 10:50:00,214.4,214.45,214.18,214.22,8793.0,200.5065,200.5533,200.3008,200.3382,8793.0
2017-03-21 10:55:00,214.2,214.24,213.84,214.04,11875.0,200.3195,200.3569,199.9828,200.1699,11875.0
2017-03-21 11:00:00,213.92,214.02,213.82,213.93,4664.0,200.0576,200.1512,199.9641,200.067,4664.0
2017-03-21 11:05:00,213.93,214.14,213.84,214.03,8192.0,200.067,200.2634,199.9828,200.1605,8192.0
2017-03-21 11:10:00,214.0,214.05,213.85,213.87,8209.0,200.1325,200.1792,199.9922,200.0109,8209.0
2017-03-21 11:15:00,213.84,213.91,213.51,213.67,4400.0,199.9828,200.0483,199.6742,199.8238,4400.0
2017-03-21 11:20:00,213.64,213.71,213.42,213.48,15644.0,199.7958,199.8613,199.59,199.6462,15644.0
2017-03-21 11:25:00,213.46,213.46,212.98,212.98,11942.0,199.6275,199.6275,199.1786,199.1786,11942.0
2017-03-21 11:30:00,213.06,213.18,213.0,213.17,13669.0,199.2534,199.3656,199.1973,199.3562,13669.0
2017-03-21 11:35:00,213.17,213.51,212.76,213.51,20190.0,199.3562,199.6742,198.9728,199.6742,20190.0
2017-03-21 11:40:00,213.51,213.51,213.25,213.36,10619.0,199.6742,199.6742,199.4311,199.5339,10619.0
2017-03-21 11:45:00,213.56,213.9,213.47,213.62,16715.0,199.721,200.0389,199.6368,199.7771,16715.0
2017-03-21 11:50:00,213.63,213.77,213.42,213.65,13997.0,199.7864,199.9174,199.59,199.8051,13997.0
2017-03-21 11:55:00,213.75,213.87,213.6,213.81,15192.0,199.8987,200.0109,199.7584,199.9548,15192.0
2017-03-21 12:00:00,213.72,213.89,213.6,213.6,6248.0,199.8706,200.0296,199.7584,199.7584,6248.0
2017-03-21 12:05:00,213.77,213.95,213.65,213.82,11387.0,199.9174,200.0857,199.8051,199.9641,11387.0
2017-03-21 12:10:00,213.82,213.93,213.51,213.56,15525.0,199.9641,200.067,199.6742,199.721,15525.0
2017-03-21 12:15:00,213.56,213.86,213.53,213.65,5997.0,199.721,200.0015,199.6929,199.8051,5997.0
2017-03-21 12:20:00,213.6,213.6,213.37,213.55,12419.0,199.7584,199.7584,199.5433,199.7116,12419.0
2017-03-21 12:25:00,213.59,213.89,213.57,213.65,11073.0,199.749,200.0296,199.7303,199.8051,11073.0
2017-03-21 12:30:00,213.6,213.95,213.6,213.88,6373.0,199.7584,200.0857,199.7584,200.0202,6373.0
2017-03-21 12:35:00,213.88,213.88,213.59,213.7,5930.0,200.0202,200.0202,199.749,199.8519,5930.0
2017-03-21 12:40:00,213.74,213.82,213.68,213.75,9489.0,199.8893,199.9641,199.8332,199.8987,9489.0
2017-03-21 12:45:00,213.69,213.7,213.57,213.6,3611.0,199.8425,199.8519,199.7303,199.7584,3611.0
2017-03-21 12:50:00,213.6,213.66,213.45,213.66,3100.0,199.7584,199.8145,199.6181,199.8145,3100.0
2017-03-21 12:55:00,213.66,213.84,213.66,213.71,5595.0,199.8145,199.9828,199.8145,199.8613,5595.0
2017-03-21 13:00:00,213.68,214.05,213.68,213.98,7518.0,199.8332,200.1792,199.8332,200.1138,7518.0
2017-03-21 13:05:00,213.95,213.98,213.63,213.63,10392.0,200.0857,200.1138,199.7864,199.7864,10392.0
2017-03-21 13:10:00,213.58,213.72,213.25,213.4,12696.0,199.7397,199.8706,199.4311,199.5713,12696.0
2017-03-21 13:15:00,213.46,213.58,213.35,213.35,3300.0,199.6275,199.7397,199.5246,199.5246,3300.0
2017-03-21 13:20:00,213.4,213.56,213.09,213.24,8700.0,199.5713,199.721,199.2814,199.4217,8700.0
2017-03-21 13:25:00,213.24,213.41,213.11,213.41,7452.0,199.4217,199.5807,199.3001,199.5807,7452.0
2017-03-21 13:30:00,213.45,213.69,213.41,213.58,5375.0,199.6181,199.8425,199.5807,199.7397,5375.0
2017-03-21 13:35:00,213.57,213.58,213.37,213.37,10762.0,199.7303,199.7397,199.5433,199.5433,10762.0
2017-03-21 13:40:00,213.35,213.9,213.35,213.9,15948.0,199.5246,200.0389,199.5246,200.0389,15948.0
2017-03-21 13:45:00,213.79,213.98,213.74,213.78,4400.0,199.9361,200.1138,199.8893,199.9267,4400.0
2017-03-21 13:50:00,213.78,213.87,213.5,213.5,3841.0,199.9267,200.0109,199.6649,199.6649,3841.0
2017-03-21 13:55:00,213.41,213.48,213.28,213.3,5333.0,199.5807,199.6462,199.4591,199.4778,5333.0
2017-03-21 14:00:00,213.33,213.58,213.21,213.21,4000.0,199.5059,199.7397,199.3937,199.3937,4000.0
2017-03-21 14:05:00,213.21,213.38,213.05,213.33,6921.0,199.3937,199.5526,199.244,199.5059,6921.0
2017-03-21 14:10:00,213.35,213.4,213.2,213.34,7537.0,199.5246,199.5713,199.3843,199.5152,7537.0
2017-03-21 14:15:00,213.34,213.5,213.22,213.4,9818.0,199.5152,199.6649,199.403,199.5713,9818.0
2017-03-21 14:20:00,213.4,213.42,213.13,213.27,5187.0,199.5713,199.59,199.3188,199.4498,5187.0
2017-03-21 14:25:00,213.36,213.53,213.18,213.27,4593.0,199.5339,199.6929,199.3656,199.4498,4593.0
2017-03-21 14:30:00,213.26,213.41,213.12,213.41,7257.0,199.4404,199.5807,199.3095,199.5807,7257.0
2017-03-21 14:35:00,213.41,213.58,213.37,213.51,8500.0,199.5807,199.7397,199.5433,199.6742,8500.0
2017-03-21 14:40:00,213.45,213.7,213.43,213.6,5431.0,199.6181,199.8519,199.5994,199.7584,5431.0
2017-03-21 14:45:00,213.55,213.55,213.35,213.45,9635.0,199.7116,199.7116,199.5246,199.6181,9635.0
2017-03-21 14:50:00,213.45,213.55,213.27,213.43,5400.0,199.6181,199.7116,199.4498,199.5994,5400.0
2017-03-21 14:55:00,213.46,213.77,213.46,213.7,6900.0,199.6275,199.9174,199.6275,199.8519,6900.0
2017-03-21 15:00:00,213.65,213.79,213.49,213.69,8823.0,199.8051,199.9361,199.6555,199.8425,8823.0
2017-03-21 15:05:00,213.69,214.04,213.67,213.76,8700.0,199.8425,200.1699,199.8238,199.908,8700.0
2017-03-21 15:10:00,213.81,213.98,213.69,213.87,11999.0,199.9548,200.1138,199.8425,200.0109,11999.0
2017-03-21 15:15:00,213.81,214.0,213.69,213.99,14100.0,199.9548,200.1325,199.8425,200.1231,14100.0
2017-03-21 15:20:00,213.94,214.12,213.83,214.1,10512.0,200.0763,200.2447,199.9735,200.226,10512.0
2017-03-21 15:25:00,214.1,214.17,213.86,213.89,12146.0,200.226,200.2914,200.0015,200.0296,12146.0
2017-03-21 15:30:00,213.93,214.19,213.87,213.94,15019.0,200.067,200.3101,200.0109,200.0763,15019.0
2017-03-21 15:35:00,213.94,214.03,213.71,213.74,11800.0,200.0763,200.1605,199.8613,199.8893,11800.0
2017-03-21 15:40:00,213.74,213.76,213.19,213.25,13533.0,199.8893,199.908,199.3749,199.4311,13533.0
2017-03-21 15:45:00,213.2,213.46,212.69,213.36,29675.0,199.3843,199.6275,198.9073,199.5339,29675.0
2017-03-21 15:50:00,213.38,213.39,213.19,213.34,30468.0,199.5526,199.562,199.3749,199.5152,30468.0
2017-03-21 15:55:00,213.3,213.55,213.17,213.5,63176.0,199.4778,199.7116,199.3562,199.6649,63176.0
2017-03-22 09:30:00,214.16,214.16,211.8,212.13,21571.0,200.2821,200.2821,198.075,198.3836,21571.0
2017-03-22 09:35:00,212.95,213.28,212.15,213.0,5324.0,199.1505,199.4591,198.4023,199.1973,5324.0
2017-03-22 09:40:00,213.16,213.27,212.71,212.96,10331.0,199.3469,199.4498,198.9261,199.1599,10331.0
2017-03-22 09:45:00,213.1,213.2,212.85,213.13,9319.0,199.2908,199.3843,199.057,199.3188,9319.0
2017-03-22 09:50:00,213.13,213.43,213.13,213.39,4805.0,199.3188,199.5994,199.3188,199.562,4805.0
2017-03-22 09:55:00,213.27,213.57,213.16,213.28,5329.0,199.4498,199.7303,199.3469,199.4591,5329.0
2017-03-22 10:00:00,213.44,213.76,213.29,213.5,5945.0,199.6087,199.908,199.4685,199.6649,5945.0
2017-03-22 10:05:00,213.59,213.73,213.33,213.48,7785.0,199.749,199.88,199.5059,199.6462,7785.0
2017-03-22 10:10:00,213.51,213.71,213.46,213.71,5451.0,199.6742,199.8613,199.6275,199.8613,5451.0
2017-03-22 10:15:00,213.87,214.07,213.75,213.78,3600.0,200.0109,200.1979,199.8987,199.9267,3600.0
2017-03-22 10:20:00,213.91,214.14,213.72,213.81,8710.0,200.0483,200.2634,199.8706,199.9548,8710.0
2017-03-22 10:25:00,213.82,213.87,213.65,213.76,11004.0,199.9641,200.0109,199.8051,199.908,11004.0
2017-03-22 10:30:00,213.75,214.21,213.71,214.21,14990.0,199.8987,200.3289,199.8613,200.3289,14990.0
2017-03-22 10:35:00,214.31,214.6,214.18,214.49,5281.0,200.4224,200.6936,200.3008,200.5907,5281.0
2017-03-22 10:40:00,214.57,214.6,213.97,213.97,5718.0,200.6655,200.6936,200.1044,200.1044,5718.0
2017-03-22 10:45:00,213.95,213.95,213.4,213.4,12561.0,200.0857,200.0857,199.5713,199.5713,12561.0
2017-03-22 10:50:00,213.33,213.69,213.32,213.48,6400.0,199.5059,199.8425,199.4965,199.6462,6400.0
2017-03-22 10:55:00,213.41,213.75,213.15,213.75,12293.0,199.5807,199.8987,199.3375,199.8987,12293.0
2017-03-22 11:00:00,213.75,213.75,213.34,213.6,4257.0,199.8987,199.8987,199.5152,199.7584,4257.0
2017-03-22 11:05:00,213.66,213.75,213.5,213.62,5079.0,199.8145,199.8987,199.6649,199.7771,5079.0
2017-03-22 11:10:00,213.62,213.84,213.44,213.77,3503.0,199.7771,199.9828,199.6087,199.9174,3503.0
2017-03-22 11:15:00,213.91,214.64,213.9,214.31,8949.0,200.0483,200.731,200.0389,200.4224,8949.0
2017-03-22 11:20:00,214.27,214.33,214.1,214.1,7948.0,200.385,200.4411,200.226,200.226,7948.0
2017-03-22 11:25:00,214.09,214.22,214.0,214.2,7038.0,200.2166,200.3382,200.1325,200.3195,7038.0
2017-03-22 11:30:00,214.18,214.23,214.04,214.15,4350.0,200.3008,200.3476,200.1699,200.2727,4350.0
2017-03-22 11:35:00,214.08,214.35,214.08,214.26,4300.0,200.2073,200.4598,200.2073,200.3756,4300.0
2017-03-22 11:40:00,214.27,214.55,214.17,214.54,2500.0,200.385,200.6468,200.2914,200.6375,2500.0
2017-03-22 11:45:00,214.54,214.54,214.23,214.27,4400.0,200.6375,200.6375,200.3476,200.385,4400.0
2017-03-22 11:50:00,214.27,214.31,214.01,214.23,6001.0,200.385,200.4224,200.1418,200.3476,6001.0
2017-03-22 11:55:00,214.22,214.36,214.17,214.17,6098.0,200.3382,200.4691,200.2914,200.2914,6098.0
2017-03-22 12:00:00,214.17,214.39,214.08,214.34,13185.0,200.2914,200.4972,200.2073,200.4504,13185.0
2017-03-22 12:05:00,214.39,214.39,214.22,214.24,18212.0,200.4972,200.4972,200.3382,200.3569,18212.0
2017-03-22 12:10:00,214.13,214.19,213.87,213.89,5520.0,200.254,200.3101,200.0109,200.0296,5520.0
2017-03-22 12:15:00,213.9,213.95,213.81,213.91,4800.0,200.0389,200.0857,199.9548,200.0483,4800.0
2017-03-22 12:20:00,213.89,213.94,213.68,213.68,3852.0,200.0296,200.0763,199.8332,199.8332,3852.0
2017-03-22 12:25:00,213.69,213.77,213.5,213.63,10484.0,199.8425,199.9174,199.6649,199.7864,10484.0
2017-03-22 12:30:00,213.7,213.76,213.55,213.75,2767.0,199.8519,199.908,199.7116,199.8987,2767.0
2017-03-22 12:35:00,213.78,214.03,213.78,213.98,2600.0,199.9267,200.1605,199.9267,200.1138,2600.0
2017-03-22 12:40:00,213.95,214.17,213.95,214.01,3600.0,200.0857,200.2914,200.0857,200.1418,3600.0
2017-03-22 12:45:00,214.05,214.17,213.99,214.07,1800.0,200.1792,200.2914,200.1231,200.1979,1800.0
2017-03-22 12:50:00,214.07,214.07,213.85,213.85,3500.0,200.1979,200.1979,199.9922,199.9922,3500.0
2017-03-22 12:55:00,213.84,214.11,213.84,213.99,2900.0,199.9828,200.2353,199.9828,200.1231,2900.0
2017-03-22 13:00:00,213.95,213.95,213.44,213.7,4626.0,200.0857,200.0857,199.6087,199.8519,4626.0
2017-03-22 13:05:00,213.7,213.7,213.26,213.27,1200.0,199.8519,199.8519,199.4404,199.4498,1200.0
2017-03-22 13:10:00,213.4,213.5,213.24,213.24,5600.0,199.5713,199.6649,199.4217,199.4217,5600.0
2017-03-22 13:15:00,213.38,213.81,213.32,213.81,4200.0,199.5526,199.9548,199.4965,199.9548,4200.0
2017-03-22 13:20:00,213.65,213.69,213.46,213.46,2273.0,199.8051,199.8425,199.6275,199.6275,2273.0
2017-03-22 13:25:00,213.54,213.63,213.46,213.53,4432.0,199.7023,199.7864,199.6275,199.6929,4432.0
2017-03-22 13:30:00,213.53,213.78,213.46,213.67,6241.0,199.6929,199.9267,199.6275,199.8238,6241.0
2017-03-22 13:35:00,213.71,213.71,213.33,213.66,3297.0,199.8613,199.8613,199.5059,199.8145,3297.0
2017-03-22 13:40:00,213.66,213.7,213.37,213.39,15660.0,199.8145,199.8519,199.5433,199.562,15660.0
2017-03-22 13:45:00,213.36,213.5,213.23,213.45,2853.0,199.5339,199.6649,199.4124,199.6181,2853.0
2017-03-22 13:50:00,213.42,213.42,213.1,213.12,7270.0,199.59,199.59,199.2908,199.3095,7270.0
2017-03-22 13:55:00,213.12,213.31,213.1,213.19,9192.0,199.3095,199.4872,199.2908,199.3749,9192.0
2017-03-22 14:00:00,213.21,213.29,213.1,213.25,10800.0,199.3937,199.4685,199.2908,199.4311,10800.0
2017-03-22 14:05:00,213.25,213.25,213.11,213.11,8912.0,199.4311,199.4311,199.3001,199.3001,8912.0
2017-03-22 14:10:00,213.09,213.38,213.09,213.22,12067.0,199.2814,199.5526,199.2814,199.403,12067.0
2017-03-22 14:15:00,213.23,213.36,213.1,213.11,11301.0,199.4124,199.5339,199.2908,199.3001,11301.0
2017-03-22 14:20:00,213.14,213.15,212.96,213.01,8070.0,199.3282,199.3375,199.1599,199.2066,8070.0
2017-03-22 14:25:00,213.03,213.13,212.82,212.95,9754.0,199.2253,199.3188,199.0289,199.1505,9754.0
2017-03-22 14:30:00,212.97,213.02,212.85,212.91,4900.0,199.1692,199.216,199.057,199.1131,4900.0
2017-03-22 14:35:00,212.93,213.31,212.86,213.31,7356.0,199.1318,199.4872,199.0663,199.4872,7356.0
2017-03-22 14:40:00,213.33,213.4,213.16,213.3,5522.0,199.5059,199.5713,199.3469,199.4778,5522.0
2017-03-22 14:45:00,213.4,213.63,213.23,213.55,10812.0,199.5713,199.7864,199.4124,199.7116,10812.0
2017-03-22 14:50:00,213.59,213.62,213.5,213.53,6308.0,199.749,199.7771,199.6649,199.6929,6308.0
2017-03-22 14:55:00,213.51,213.65,213.38,213.61,7115.0,199.6742,199.8051,199.5526,199.7677,7115.0
2017-03-22 15:00:00,213.58,213.73,213.42,213.71,7900.0,199.7397,199.88,199.59,199.8613,7900.0
2017-03-22 15:05:00,213.67,213.74,213.51,213.64,6038.0,199.8238,199.8893,199.6742,199.7958,6038.0
2017-03-22 15:10:00,213.64,213.66,213.43,213.49,8205.0,199.7958,199.8145,199.5994,199.6555,8205.0
2017-03-22 15:15:00,213.51,213.57,213.32,213.47,8603.0,199.6742,199.7303,199.4965,199.6368,8603.0
2017-03-22 15:20:00,213.53,213.86,213.51,213.55,7432.0,199.6929,200.0015,199.6742,199.7116,7432.0
2017-03-22 15:25:00,213.6,213.75,213.54,213.54,7711.0,199.7584,199.8987,199.7023,199.7023,7711.0
2017-03-22 15:30:00,213.58,213.7,213.49,213.53,10510.0,199.7397,199.8519,199.6555,199.6929,10510.0
2017-03-22 15:35:00,213.51,213.55,213.38,213.38,6300.0,199.6742,199.7116,199.5526,199.5526,6300.0
2017-03-22 15:40:00,213.4,213.62,213.09,213.22,18903.0,199.5713,199.7771,199.2814,199.403,18903.0
2017-03-22 15:45:00,213.25,213.34,213.12,213.15,17869.0,199.4311,199.5152,199.3095,199.3375,17869.0
2017-03-22 15:50:00,213.18,213.43,213.14,213.33,24373.0,199.3656,199.5994,199.3282,199.5059,24373.0
2017-03-22 15:55:00,213.32,213.43,213.15,213.33,52604.0,199.4965,199.5994,199.3375,199.5059,52604.0
2017-03-23 09:30:00,213.33,213.33,212.36,212.46,3972.0,199.5059,199.5059,198.5987,198.6923,3972.0
2017-03-23 09:35:00,212.59,213.35,212.59,213.05,6791.0,198.8138,199.5246,198.8138,199.244,6791.0
2017-03-23 09:40:00,212.92,212.92,212.29,212.33,5775.0,199.1224,199.1224,198.5333,198.5707,5775.0
2017-03-23 09:45:00,212.53,212.91,212.29,212.34,3875.0,198.7577,199.1131,198.5333,198.58,3875.0
2017-03-23 09:50:00,212.2,212.49,212.15,212.36,5601.0,198.4491,198.7203,198.4023,198.5987,5601.0
2017-03-23 09:55:00,212.49,212.58,212.07,212.17,4801.0,198.7203,198.8045,198.3275,198.421,4801.0
2017-03-23 10:00:00,212.28,213.31,212.27,213.31,10200.0,198.5239,199.4872,198.5146,199.4872,10200.0
2017-03-23 10:05:00,213.17,213.17,212.84,213.11,5842.0,199.3562,199.3562,199.0476,199.3001,5842.0
2017-03-23 10:10:00,213.12,213.28,212.87,213.17,6800.0,199.3095,199.4591,199.0757,199.3562,6800.0
2017-03-23 10:15:00,213.14,213.36,212.99,213.3,5000.0,199.3282,199.5339,199.1879,199.4778,5000.0
2017-03-23 10:20:00,213.36,213.69,213.33,213.64,4200.0,199.5339,199.8425,199.5059,199.7958,4200.0
2017-03-23 10:25:00,213.69,213.69,213.2,213.38,4200.0,199.8425,199.8425,199.3843,199.5526,4200.0
2017-03-23 10:30:00,213.38,213.61,213.34,213.4,6200.0,199.5526,199.7677,199.5152,199.5713,6200.0
2017-03-23 10:35:00,213.4,213.46,212.98,213.07,15712.0,199.5713,199.6275,199.1786,199.2627,15712.0
2017-03-23 10:40:00,213.08,213.35,212.73,212.77,13791.0,199.2721,199.5246,198.9448,198.9822,13791.0
2017-03-23 10:45:00,212.9,213.48,212.9,213.4,10487.0,199.1037,199.6462,199.1037,199.5713,10487.0
2017-03-23 10:50:00,213.45,213.5,213.27,213.45,6999.0,199.6181,199.6649,199.4498,199.6181,6999.0
2017-03-23 10:55:00,213.45,213.54,213.07,213.54,4300.0,199.6181,199.7023,199.2627,199.7023,4300.0
2017-03-23 11:00:00,213.48,213.56,213.13,213.2,8700.0,199.6462,199.721,199.3188,199.3843,8700.0
2017-03-23 11:05:00,213.11,213.6,213.1,213.42,3837.0,199.3001,199.7584,199.2908,199.59,3837.0
2017-03-23 11:10:00,213.42,213.52,213.29,213.52,3600.0,199.59,199.6836,199.4685,199.6836,3600.0
2017-03-23 11:15:00,213.56,213.84,213.56,213.72,4249.0,199.721,199.9828,199.721,199.8706,4249.0
2017-03-23 11:20:00,213.72,213.76,213.5,213.67,7953.0,199.8706,199.908,199.6649,199.8238,7953.0
2017-03-23 11:25:00,213.64,213.7,213.47,213.48,7412.0,199.7958,199.8519,199.6368,199.6462,7412.0
2017-03-23 11:30:00,213.47,213.49,213.2,213.38,2923.0,199.6368,199.6555,199.3843,199.5526,2923.0
2017-03-23 11:35:00,213.38,213.53,213.37,213.38,2300.0,199.5526,199.6929,199.5433,199.5526,2300.0
2017-03-23 11:40:00,213.52,213.64,213.31,213.54,4814.0,199.6836,199.7958,199.4872,199.7023,4814.0
2017-03-23 11:45:00,213.58,213.65,213.45,213.47,5500.0,199.7397,199.8051,199.6181,199.6368,5500.0
2017-03-23 11:50:00,213.56,213.62,213.47,213.57,3100.0,199.721,199.7771,199.6368,199.7303,3100.0
2017-03-23 11:55:00,213.57,213.68,213.46,213.64,5200.0,199.7303,199.8332,199.6275,199.7958,5200.0
2017-03-23 12:00:00,213.65,213.81,213.64,213.64,5005.0,199.8051,199.9548,199.7958,199.7958,5005.0
2017-03-23 12:05:00,213.64,213.69,213.4,213.5,4000.0,199.7958,199.8425,199.5713,199.6649,4000.0
2017-03-23 12:10:00,213.51,213.75,213.51,213.75,2100.0,199.6742,199.8987,199.6742,199.8987,2100.0
2017-03-23 12:15:00,213.76,213.86,213.75,213.78,1200.0,199.908,200.0015,199.8987,199.9267,1200.0
2017-03-23 12:20:00,213.81,213.81,213.49,213.49,4200.0,199.9548,199.9548,199.6555,199.6555,4200.0
2017-03-23 12:25:00,213.49,213.5,213.0,213.29,5957.0,199.6555,199.6649,199.1973,199.4685,5957.0
2017-03-23 12:30:00,213.34,213.55,213.33,213.55,4100.0,199.5152,199.7116,199.5059,199.7116,4100.0
2017-03-23 12:35:00,213.61,213.61,213.35,213.36,3800.0,199.7677,199.7677,199.5246,199.5339,3800.0
2017-03-23 12:40:00,213.35,213.39,213.13,213.29,1900.0,199.5246,199.562,199.3188,199.4685,1900.0
2017-03-23 12:45:00,213.17,213.17,212.99,213.01,2791.0,199.3562,199.3562,199.1879,199.2066,2791.0
2017-03-23 12:50:00,213.01,213.03,212.89,212.98,1700.0,199.2066,199.2253,199.0944,199.1786,1700.0
2017-03-23 12:55:00,212.97,213.21,212.97,213.12,3300.0,199.1692,199.3937,199.1692,199.3095,3300.0
2017-03-23 13:00:00,213.16,213.21,212.98,213.04,12198.0,199.3469,199.3937,199.1786,199.2347,12198.0
2017-03-23 13:05:00,212.92,213.01,212.68,212.68,5006.0,199.1224,199.2066,198.898,198.898,5006.0
2017-03-23 13:10:00,212.69,212.87,212.53,212.58,4120.0,198.9073,199.0757,198.7577,198.8045,4120.0
2017-03-23 13:15:00,212.79,212.83,212.57,212.77,4500.0,199.0009,199.0383,198.7951,198.9822,4500.0
2017-03-23 13:20:00,212.69,212.75,211.99,211.99,8248.0,198.9073,198.9635,198.2527,198.2527,8248.0
2017-03-23 13:25:00,211.98,212.14,211.98,212.1,3200.0,198.2434,198.393,198.2434,198.3556,3200.0
2017-03-23 13:30:00,212.06,212.12,211.87,211.99,8727.0,198.3182,198.3743,198.1405,198.2527,8727.0
2017-03-23 13:35:00,212.0,212.06,211.94,212.0,4885.0,198.2621,198.3182,198.206,198.2621,4885.0
2017-03-23 13:40:00,211.99,212.09,211.79,211.85,4500.0,198.2527,198.3462,198.0657,198.1218,4500.0
2017-03-23 13:45:00,211.79,212.01,211.77,211.88,6300.0,198.0657,198.2714,198.047,198.1498,6300.0
2017-03-23 13:50:00,211.88,212.09,211.82,212.03,4100.0,198.1498,198.3462,198.0937,198.2901,4100.0
2017-03-23 13:55:00,212.07,212.07,211.81,211.91,4660.0,198.3275,198.3275,198.0844,198.1779,4660.0
2017-03-23 14:00:00,211.94,211.95,211.78,211.78,4400.0,198.206,198.2153,198.0563,198.0563,4400.0
2017-03-23 14:05:00,211.8,211.8,211.58,211.65,6764.0,198.075,198.075,197.8693,197.9347,6764.0
2017-03-23 14:10:00,211.64,211.86,211.63,211.81,8068.0,197.9254,198.1311,197.916,198.0844,8068.0
2017-03-23 14:15:00,211.8,211.8,211.57,211.6,9995.0,198.075,198.075,197.8599,197.888,9995.0
2017-03-23 14:20:00,211.6,211.7,211.5,211.5,5340.0,197.888,197.9815,197.7945,197.7945,5340.0
2017-03-23 14:25:00,211.5,211.56,211.18,211.4,5200.0,197.7945,197.8506,197.4952,197.7009,5200.0
2017-03-23 14:30:00,211.4,211.6,211.4,211.52,10025.0,197.7009,197.888,197.7009,197.8132,10025.0
2017-03-23 14:35:00,211.49,211.51,211.26,211.46,14700.0,197.7851,197.8038,197.57,197.7571,14700.0
2017-03-23 14:40:00,211.46,211.52,211.31,211.46,6100.0,197.7571,197.8132,197.6168,197.7571,6100.0
2017-03-23 14:45:00,211.5,211.55,211.28,211.44,9803.0,197.7945,197.8412,197.5887,197.7384,9803.0
2017-03-23 14:50:00,211.47,211.49,211.26,211.3,6891.0,197.7664,197.7851,197.57,197.6074,6891.0
2017-03-23 14:55:00,211.36,211.43,211.01,211.01,11695.0,197.6635,197.729,197.3362,197.3362,11695.0
2017-03-23 15:00:00,211.01,211.28,211.0,211.15,7593.0,197.3362,197.5887,197.3269,197.4671,7593.0
2017-03-23 15:05:00,211.16,211.31,211.1,211.12,13488.0,197.4765,197.6168,197.4204,197.4391,13488.0
2017-03-23 15:10:00,211.17,211.22,210.95,210.95,7550.0,197.4858,197.5326,197.2801,197.2801,7550.0
2017-03-23 15:15:00,210.95,211.05,210.6,210.62,9623.0,197.2801,197.3736,196.9528,196.9715,9623.0
2017-03-23 15:20:00,210.63,210.88,210.63,210.75,10883.0,196.9808,197.2146,196.9808,197.0931,10883.0
2017-03-23 15:25:00,210.73,210.83,210.39,210.51,11366.0,197.0744,197.1679,196.7564,196.8686,11366.0
2017-03-23 15:30:00,210.51,210.59,209.79,210.08,28407.0,196.8686,196.9434,196.1953,196.4665,28407.0
2017-03-23 15:35:00,210.06,210.1,209.56,209.98,51233.0,196.4478,196.4852,195.9802,196.373,51233.0
2017-03-23 15:40:00,210.01,210.17,209.73,209.73,37534.0,196.401,196.5506,196.1392,196.1392,37534.0
2017-03-23 15:45:00,209.77,210.14,209.42,210.09,67496.0,196.1766,196.5226,195.8493,196.4758,67496.0
2017-03-23 15:50:00,210.02,210.02,209.67,209.89,64792.0,196.4104,196.4104,196.0831,196.2888,64792.0
2017-03-23 15:55:00,209.89,210.42,209.79,209.96,160758.0,196.2888,196.7844,196.1953,196.3543,160758.0
2017-03-24 09:30:00,209.97,210.35,208.7,208.91,15076.0,196.3636,196.719,195.1759,195.3723,15076.0
2017-03-24 09:35:00,208.53,209.7,208.03,209.41,15781.0,195.0169,196.1111,194.5493,195.8399,15781.0
2017-03-24 09:40:00,209.53,209.65,207.95,208.13,38965.0,195.9521,196.0643,194.4745,194.6428,38965.0
2017-03-24 09:45:00,208.08,208.95,207.95,208.58,35464.0,194.5961,195.4097,194.4745,195.0637,35464.0
2017-03-24 09:50:00,208.41,208.68,207.57,207.79,33373.0,194.9047,195.1572,194.1191,194.3249,33373.0
2017-03-24 09:55:00,207.79,207.84,206.21,206.24,75164.0,194.3249,194.3716,192.8473,192.8753,75164.0
2017-03-24 10:00:00,206.22,206.58,205.59,206.03,69538.0,192.8566,193.1933,192.2674,192.6789,69538.0
2017-03-24 10:05:00,206.31,207.52,206.14,206.41,62413.0,192.9408,194.0724,192.7818,193.0343,62413.0
2017-03-24 10:10:00,206.52,206.6,205.3,205.55,38851.0,193.1372,193.212,191.9962,192.23,38851.0
2017-03-24 10:15:00,205.53,205.73,204.51,204.92,69225.0,192.2113,192.3984,191.2574,191.6409,69225.0
2017-03-24 10:20:00,205.01,205.01,204.76,205.0,51563.0,191.725,191.725,191.4912,191.7157,51563.0
2017-03-24 10:25:00,204.98,205.8,204.88,205.73,45814.0,191.697,192.4638,191.6034,192.3984,45814.0
2017-03-24 10:30:00,205.79,206.22,205.66,206.22,49775.0,192.4545,192.8566,192.3329,192.8566,49775.0
2017-03-24 10:35:00,206.23,207.04,206.0,206.75,96440.0,192.866,193.6235,192.6509,193.3523,96440.0
2017-03-24 10:40:00,206.85,206.9,206.56,206.76,42667.0,193.4458,193.4926,193.1746,193.3616,42667.0
2017-03-24 10:45:00,206.76,207.45,206.5,207.35,31547.0,193.3616,194.0069,193.1185,193.9134,31547.0
2017-03-24 10:50:00,207.35,207.4,206.82,206.93,25280.0,193.9134,193.9601,193.4177,193.5206,25280.0
2017-03-24 10:55:00,206.92,207.0,206.59,206.69,10929.0,193.5113,193.5861,193.2026,193.2962,10929.0
2017-03-24 11:00:00,206.66,206.73,206.2,206.42,24973.0,193.2681,193.3336,192.8379,193.0437,24973.0
2017-03-24 11:05:00,206.42,206.49,206.16,206.24,15508.0,193.0437,193.1091,192.8005,192.8753,15508.0
2017-03-24 11:10:00,206.29,206.97,206.23,206.49,16737.0,192.9221,193.558,192.866,193.1091,16737.0
2017-03-24 11:15:00,206.55,206.58,206.34,206.52,14489.0,193.1652,193.1933,192.9688,193.1372,14489.0
2017-03-24 11:20:00,206.52,206.98,206.5,206.95,19918.0,193.1372,193.5674,193.1185,193.5393,19918.0
2017-03-24 11:25:00,206.96,207.18,206.91,206.99,31094.0,193.5487,193.7544,193.5019,193.5767,31094.0
2017-03-24 11:30:00,207.0,207.26,206.96,207.1,20800.0,193.5861,193.8292,193.5487,193.6796,20800.0
2017-03-24 11:35:00,207.14,207.5,206.96,207.28,24195.0,193.717,194.0537,193.5487,193.8479,24195.0
2017-03-24 11:40:00,207.3,207.51,207.2,207.43,14137.0,193.8666,194.063,193.7731,193.9882,14137.0
2017-03-24 11:45:00,207.42,207.55,207.37,207.46,18211.0,193.9789,194.1004,193.9321,194.0163,18211.0
2017-03-24 11:50:00,207.46,207.65,207.46,207.65,15534.0,194.0163,194.1939,194.0163,194.1939,15534.0
2017-03-24 11:55:00,207.7,207.77,207.32,207.42,13201.0,194.2407,194.3062,193.8853,193.9789,13201.0
2017-03-24 12:00:00,207.38,207.71,207.07,207.1,22116.0,193.9414,194.2501,193.6515,193.6796,22116.0
2017-03-24 12:05:00,207.1,207.43,206.99,207.3,15560.0,193.6796,193.9882,193.5767,193.8666,15560.0
2017-03-24 12:10:00,207.35,207.44,206.83,206.95,45900.0,193.9134,193.9976,193.4271,193.5393,45900.0
2017-03-24 12:15:00,206.9,207.26,206.7,207.14,42499.0,193.4926,193.8292,193.3055,193.717,42499.0
2017-03-24 12:20:00,207.06,207.17,206.67,207.17,50080.0,193.6422,193.7451,193.2775,193.7451,50080.0
2017-03-24 12:25:00,207.16,207.33,206.8,207.15,24169.0,193.7357,193.8947,193.399,193.7264,24169.0
2017-03-24 12:30:00,207.14,207.25,206.89,207.0,12523.0,193.717,193.8199,193.4832,193.5861,12523.0
2017-03-24 12:35:00,207.0,207.34,207.0,207.06,8376.0,193.5861,193.904,193.5861,193.6422,8376.0
2017-03-24 12:40:00,207.16,207.35,206.88,206.89,20896.0,193.7357,193.9134,193.4738,193.4832,20896.0
2017-03-24 12:45:00,206.9,207.26,206.55,207.23,32119.0,193.4926,193.8292,193.1652,193.8012,32119.0
2017-03-24 12:50:00,207.23,207.45,206.94,207.14,45580.0,193.8012,194.0069,193.53,193.717,45580.0
2017-03-24 12:55:00,207.16,207.36,206.84,206.84,14796.0,193.7357,193.9227,193.4364,193.4364,14796.0
2017-03-24 13:00:00,206.95,207.02,206.69,206.81,14249.0,193.5393,193.6048,193.2962,193.4084,14249.0
2017-03-24 13:05:00,206.8,206.82,206.32,206.4,54843.0,193.399,193.4177,192.9501,193.025,54843.0
2017-03-24 13:10:00,206.36,206.6,206.32,206.47,31647.0,192.9875,193.212,192.9501,193.0904,31647.0
2017-03-24 13:15:00,206.47,206.55,206.19,206.23,16706.0,193.0904,193.1652,192.8286,192.866,16706.0
2017-03-24 13:20:00,206.26,206.45,205.9,205.96,36109.0,192.894,193.0717,192.5574,192.6135,36109.0
2017-03-24 13:25:00,206.01,206.5,205.91,206.08,28981.0,192.6602,193.1185,192.5667,192.7257,28981.0
2017-03-24 13:30:00,206.16,206.56,206.04,206.4,18796.0,192.8005,193.1746,192.6883,193.025,18796.0
2017-03-24 13:35:00,206.4,206.62,206.27,206.5,15698.0,193.025,193.2307,192.9034,193.1185,15698.0
2017-03-24 13:40:00,206.5,207.01,206.3,206.4,57771.0,193.1185,193.5954,192.9314,193.025,57771.0
2017-03-24 13:45:00,206.42,206.58,206.0,206.41,24801.0,193.0437,193.1933,192.6509,193.0343,24801.0
2017-03-24 13:50:00,206.41,206.41,206.0,206.19,23209.0,193.0343,193.0343,192.6509,192.8286,23209.0
2017-03-24 13:55:00,206.19,206.26,206.01,206.16,25958.0,192.8286,192.894,192.6602,192.8005,25958.0
2017-03-24 14:00:00,206.12,206.28,205.58,205.74,38055.0,192.7631,192.9127,192.2581,192.4077,38055.0
2017-03-24 14:05:00,205.68,206.04,205.44,205.44,29759.0,192.3516,192.6883,192.1272,192.1272,29759.0
2017-03-24 14:10:00,205.55,205.74,205.26,205.5,34387.0,192.23,192.4077,191.9588,192.1833,34387.0
2017-03-24 14:15:00,205.58,205.86,205.45,205.63,28680.0,192.2581,192.5199,192.1365,192.3048,28680.0
2017-03-24 14:20:00,205.61,206.5,205.48,206.42,93530.0,192.2861,193.1185,192.1646,193.0437,93530.0
2017-03-24 14:25:00,206.38,207.29,206.25,207.09,96952.0,193.0062,193.8573,192.8847,193.6702,96952.0
2017-03-24 14:30:00,207.08,207.21,206.43,206.94,58125.0,193.6609,193.7825,193.053,193.53,58125.0
2017-03-24 14:35:00,206.94,207.09,206.5,206.79,29129.0,193.53,193.6702,193.1185,193.3897,29129.0
2017-03-24 14:40:00,206.74,207.4,206.74,207.4,19267.0,193.3429,193.9601,193.3429,193.9601,19267.0
2017-03-24 14:45:00,207.48,207.93,207.35,207.92,28624.0,194.035,194.4558,193.9134,194.4465,28624.0
2017-03-24 14:50:00,207.81,208.45,207.7,208.02,48344.0,194.3436,194.9421,194.2407,194.54,48344.0
2017-03-24 14:55:00,208.04,208.22,207.86,208.0,30988.0,194.5587,194.727,194.3903,194.5213,30988.0
2017-03-24 15:00:00,207.99,208.15,207.43,207.44,33837.0,194.5119,194.6615,193.9882,193.9976,33837.0
2017-03-24 15:05:00,207.5,207.8,206.91,207.8,25560.0,194.0537,194.3342,193.5019,194.3342,25560.0
2017-03-24 15:10:00,207.87,207.87,206.86,206.89,41858.0,194.3997,194.3997,193.4551,193.4832,41858.0
2017-03-24 15:15:00,206.9,206.98,206.45,206.72,28300.0,193.4926,193.5674,193.0717,193.3242,28300.0
2017-03-24 15:20:00,206.74,207.26,206.74,207.17,29357.0,193.3429,193.8292,193.3429,193.7451,29357.0
2017-03-24 15:25:00,207.15,207.3,206.8,206.8,36181.0,193.7264,193.8666,193.399,193.399,36181.0
2017-03-24 15:30:00,206.89,207.27,206.41,207.23,35482.0,193.4832,193.8386,193.0343,193.8012,35482.0
2017-03-24 15:35:00,207.23,207.97,206.99,207.83,38330.0,193.8012,194.4932,193.5767,194.3623,38330.0
2017-03-24 15:40:00,207.9,208.66,207.9,208.18,47162.0,194.4277,195.1385,194.4277,194.6896,47162.0
2017-03-24 15:45:00,208.13,208.18,207.51,207.98,32569.0,194.6428,194.6896,194.063,194.5026,32569.0
2017-03-24 15:50:00,207.96,208.22,207.42,207.83,71639.0,194.4839,194.727,193.9789,194.3623,71639.0
2017-03-24 15:55:00,207.82,208.07,207.08,207.48,170854.0,194.3529,194.5867,193.6609,194.035,170854.0
2017-03-27 09:30:00,205.72,206.6,205.66,206.23,23453.0,192.389,193.212,192.3329,192.866,23453.0
2017-03-27 09:35:00,206.08,206.44,205.98,206.15,16945.0,192.7257,193.0624,192.6322,192.7912,16945.0
2017-03-27 09:40:00,206.16,206.16,205.46,205.68,19229.0,192.8005,192.8005,192.1459,192.3516,19229.0
2017-03-27 09:45:00,205.67,205.87,205.46,205.53,28019.0,192.3423,192.5293,192.1459,192.2113,28019.0
2017-03-27 09:50:00,205.55,205.61,205.04,205.28,17434.0,192.23,192.2861,191.7531,191.9775,17434.0
2017-03-27 09:55:00,205.27,205.67,205.25,205.61,25534.0,191.9682,192.3423,191.9495,192.2861,25534.0
2017-03-27 10:00:00,205.69,205.77,205.42,205.53,20870.0,192.361,192.4358,192.1085,192.2113,20870.0
2017-03-27 10:05:00,205.52,205.57,204.93,205.13,27454.0,192.202,192.2487,191.6502,191.8372,27454.0
2017-03-27 10:10:00,205.16,205.45,204.95,205.27,17539.0,191.8653,192.1365,191.6689,191.9682,17539.0
2017-03-27 10:15:00,205.16,205.29,204.96,205.0,15139.0,191.8653,191.9869,191.6783,191.7157,15139.0
2017-03-27 10:20:00,205.06,205.38,204.8,205.22,15170.0,191.7718,192.071,191.5286,191.9214,15170.0
2017-03-27 10:25:00,205.22,205.32,205.12,205.18,21742.0,191.9214,192.0149,191.8279,191.884,21742.0
2017-03-27 10:30:00,205.18,205.33,204.97,205.0,16157.0,191.884,192.0243,191.6876,191.7157,16157.0
2017-03-27 10:35:00,205.02,205.16,204.69,204.69,19307.0,191.7344,191.8653,191.4258,191.4258,19307.0
2017-03-27 10:40:00,204.7,204.91,204.5,204.88,28090.0,191.4351,191.6315,191.2481,191.6034,28090.0
2017-03-27 10:45:00,204.88,205.17,204.82,205.01,8403.0,191.6034,191.8747,191.5473,191.725,8403.0
2017-03-27 10:50:00,205.03,205.4,204.98,205.33,9201.0,191.7437,192.0898,191.697,192.0243,9201.0
2017-03-27 10:55:00,205.33,205.43,205.19,205.43,10101.0,192.0243,192.1178,191.8934,192.1178,10101.0
2017-03-27 11:00:00,205.45,205.45,205.05,205.12,15389.0,192.1365,192.1365,191.7624,191.8279,15389.0
2017-03-27 11:05:00,205.12,205.12,204.76,204.83,10126.0,191.8279,191.8279,191.4912,191.5567,10126.0
2017-03-27 11:10:00,204.83,204.94,204.83,204.93,10200.0,191.5567,191.6596,191.5567,191.6502,10200.0
2017-03-27 11:15:00,204.91,205.05,204.82,204.82,30598.0,191.6315,191.7624,191.5473,191.5473,30598.0
2017-03-27 11:20:00,204.85,204.9,204.53,204.57,17181.0,191.5754,191.6222,191.2761,191.3135,17181.0
2017-03-27 11:25:00,204.57,204.8,204.49,204.8,12335.0,191.3135,191.5286,191.2387,191.5286,12335.0
2017-03-27 11:30:00,204.8,204.97,204.71,204.92,11132.0,191.5286,191.6876,191.4445,191.6409,11132.0
2017-03-27 11:35:00,204.95,205.0,204.85,204.85,11041.0,191.6689,191.7157,191.5754,191.5754,11041.0
2017-03-27 11:40:00,204.85,204.93,204.75,204.82,10300.0,191.5754,191.6502,191.4819,191.5473,10300.0
2017-03-27 11:45:00,204.84,204.87,204.73,204.86,11400.0,191.566,191.5941,191.4632,191.5847,11400.0
2017-03-27 11:50:00,204.82,204.96,204.75,204.84,7424.0,191.5473,191.6783,191.4819,191.566,7424.0
2017-03-27 11:55:00,204.89,205.26,204.85,205.24,9100.0,191.6128,191.9588,191.5754,191.9401,9100.0
2017-03-27 12:00:00,205.31,205.33,205.19,205.33,11602.0,192.0056,192.0243,191.8934,192.0243,11602.0
2017-03-27 12:05:00,205.35,205.45,205.31,205.34,8891.0,192.043,192.1365,192.0056,192.0336,8891.0
2017-03-27 12:10:00,205.34,205.37,205.19,205.22,8239.0,192.0336,192.0617,191.8934,191.9214,8239.0
2017-03-27 12:15:00,205.23,205.3,205.06,205.09,11275.0,191.9308,191.9962,191.7718,191.7998,11275.0
2017-03-27 12:20:00,205.09,205.17,205.07,205.12,5000.0,191.7998,191.8747,191.7811,191.8279,5000.0
2017-03-27 12:25:00,205.13,205.18,204.92,204.98,12118.0,191.8372,191.884,191.6409,191.697,12118.0
2017-03-27 12:30:00,205.0,205.03,204.92,204.98,6868.0,191.7157,191.7437,191.6409,191.697,6868.0
2017-03-27 12:35:00,204.98,205.03,204.75,204.75,6300.0,191.697,191.7437,191.4819,191.4819,6300.0
2017-03-27 12:40:00,204.77,204.99,204.77,204.88,6601.0,191.5006,191.7063,191.5006,191.6034,6601.0
2017-03-27 12:45:00,204.85,205.0,204.85,204.98,9644.0,191.5754,191.7157,191.5754,191.697,9644.0
2017-03-27 12:50:00,204.99,205.17,204.94,205.11,8059.0,191.7063,191.8747,191.6596,191.8185,8059.0
2017-03-27 12:55:00,205.06,205.06,205.0,205.0,5600.0,191.7718,191.7718,191.7157,191.7157,5600.0
2017-03-27 13:00:00,205.05,205.07,204.75,204.78,10411.0,191.7624,191.7811,191.4819,191.5099,10411.0
2017-03-27 13:05:00,204.77,204.81,204.66,204.66,7742.0,191.5006,191.538,191.3977,191.3977,7742.0
2017-03-27 13:10:00,204.66,204.66,204.15,204.28,11648.0,191.3977,191.3977,190.9208,191.0423,11648.0
2017-03-27 13:15:00,204.29,204.36,203.96,204.0,16181.0,191.0517,191.1171,190.7431,190.7805,16181.0
2017-03-27 13:20:00,204.05,204.35,204.03,204.35,16900.0,190.8272,191.1078,190.8085,191.1078,16900.0
2017-03-27 13:25:00,204.38,204.55,204.25,204.38,29396.0,191.1359,191.2948,191.0143,191.1359,29396.0
2017-03-27 13:30:00,204.47,204.5,204.26,204.35,8789.0,191.22,191.2481,191.0236,191.1078,8789.0
2017-03-27 13:35:00,204.32,204.32,204.11,204.11,5821.0,191.0797,191.0797,190.8833,190.8833,5821.0
2017-03-27 13:40:00,204.12,204.22,204.09,204.09,8128.0,190.8927,190.9862,190.8646,190.8646,8128.0
2017-03-27 13:45:00,204.05,204.16,204.0,204.14,18854.0,190.8272,190.9301,190.7805,190.9114,18854.0
2017-03-27 13:50:00,204.13,204.2,204.04,204.15,12375.0,190.9021,190.9675,190.8179,190.9208,12375.0
2017-03-27 13:55:00,204.18,204.18,204.04,204.14,14299.0,190.9488,190.9488,190.8179,190.9114,14299.0
2017-03-27 14:00:00,204.14,204.33,204.09,204.1,14592.0,190.9114,191.0891,190.8646,190.874,14592.0
2017-03-27 14:05:00,204.1,204.22,204.04,204.14,29692.0,190.874,190.9862,190.8179,190.9114,29692.0
2017-03-27 14:10:00,204.12,204.14,203.91,204.04,14103.0,190.8927,190.9114,190.6963,190.8179,14103.0
2017-03-27 14:15:00,204.04,204.09,203.82,203.85,11953.0,190.8179,190.8646,190.6121,190.6402,11953.0
2017-03-27 14:20:00,203.85,203.99,203.81,203.98,9123.0,190.6402,190.7711,190.6028,190.7618,9123.0
2017-03-27 14:25:00,203.98,204.13,203.95,204.09,16100.0,190.7618,190.9021,190.7337,190.8646,16100.0
2017-03-27 14:30:00,204.05,204.19,203.99,204.15,36068.0,190.8272,190.9582,190.7711,190.9208,36068.0
2017-03-27 14:35:00,204.12,204.23,204.07,204.17,29241.0,190.8927,190.9956,190.8459,190.9395,29241.0
2017-03-27 14:40:00,204.17,204.29,204.05,204.13,29428.0,190.9395,191.0517,190.8272,190.9021,29428.0
2017-03-27 14:45:00,204.18,204.34,204.16,204.28,24260.0,190.9488,191.0984,190.9301,191.0423,24260.0
2017-03-27 14:50:00,204.29,204.42,204.2,204.22,21132.0,191.0517,191.1733,190.9675,190.9862,21132.0
2017-03-27 14:55:00,204.24,204.35,204.19,204.32,33675.0,191.0049,191.1078,190.9582,191.0797,33675.0
2017-03-27 15:00:00,204.28,204.34,204.2,204.27,18769.0,191.0423,191.0984,190.9675,191.033,18769.0
2017-03-27 15:05:00,204.29,204.29,203.97,204.1,20847.0,191.0517,191.0517,190.7524,190.874,20847.0
2017-03-27 15:10:00,204.08,204.16,203.97,204.05,17094.0,190.8553,190.9301,190.7524,190.8272,17094.0
2017-03-27 15:15:00,204.04,204.12,204.01,204.02,17437.0,190.8179,190.8927,190.7898,190.7992,17437.0
2017-03-27 15:20:00,204.03,204.05,203.93,204.03,15748.0,190.8085,190.8272,190.715,190.8085,15748.0
2017-03-27 15:25:00,204.03,204.22,204.0,204.0,31687.0,190.8085,190.9862,190.7805,190.7805,31687.0
2017-03-27 15:30:00,204.01,204.05,203.87,203.89,36092.0,190.7898,190.8272,190.6589,190.6776,36092.0
2017-03-27 15:35:00,203.91,204.05,203.89,203.97,31777.0,190.6963,190.8272,190.6776,190.7524,31777.0
2017-03-27 15:40:00,203.96,204.03,203.9,203.94,40850.0,190.7431,190.8085,190.687,190.7244,40850.0
2017-03-27 15:45:00,203.92,203.95,203.81,203.87,50613.0,190.7057,190.7337,190.6028,190.6589,50613.0
2017-03-27 15:50:00,203.9,204.03,203.87,204.02,55925.0,190.687,190.8085,190.6589,190.7992,55925.0
2017-03-27 15:55:00,204.02,204.03,203.48,203.48,184788.0,190.7992,190.8085,190.2942,190.2942,184788.0
2017-03-28 09:30:00,203.48,204.56,203.48,204.46,17500.0,190.2942,191.3042,190.2942,191.2107,17500.0
2017-03-28 09:35:00,204.58,205.75,204.57,205.62,45728.0,191.3229,192.4171,191.3135,192.2955,45728.0
2017-03-28 09:40:00,205.75,206.33,205.41,205.58,12260.0,192.4171,192.9595,192.0991,192.2581,12260.0
2017-03-28 09:45:00,205.58,205.83,205.35,205.41,10555.0,192.2581,192.4919,192.043,192.0991,10555.0
2017-03-28 09:50:00,205.41,205.41,205.05,205.28,12109.0,192.0991,192.0991,191.7624,191.9775,12109.0
2017-03-28 09:55:00,205.3,205.35,204.54,204.54,9295.0,191.9962,192.043,191.2855,191.2855,9295.0
2017-03-28 10:00:00,204.52,205.27,204.49,205.27,11427.0,191.2668,191.9682,191.2387,191.9682,11427.0
2017-03-28 10:05:00,205.29,205.38,205.15,205.33,10951.0,191.9869,192.071,191.856,192.0243,10951.0
2017-03-28 10:10:00,205.32,205.41,205.26,205.36,15396.0,192.0149,192.0991,191.9588,192.0523,15396.0
2017-03-28 10:15:00,205.32,205.32,205.03,205.13,7900.0,192.0149,192.0149,191.7437,191.8372,7900.0
2017-03-28 10:20:00,205.19,205.23,204.58,204.59,10350.0,191.8934,191.9308,191.3229,191.3322,10350.0
2017-03-28 10:25:00,204.59,204.59,203.97,204.07,11727.0,191.3322,191.3322,190.7524,190.8459,11727.0
2017-03-28 10:30:00,204.12,204.36,203.95,203.95,6000.0,190.8927,191.1171,190.7337,190.7337,6000.0
2017-03-28 10:35:00,203.95,204.14,203.91,204.05,7130.0,190.7337,190.9114,190.6963,190.8272,7130.0
2017-03-28 10:40:00,204.05,204.43,203.8,204.39,26961.0,190.8272,191.1826,190.5934,191.1452,26961.0
2017-03-28 10:45:00,204.36,204.42,204.2,204.23,7047.0,191.1171,191.1733,190.9675,190.9956,7047.0
2017-03-28 10:50:00,204.23,204.27,203.84,204.09,13700.0,190.9956,191.033,190.6308,190.8646,13700.0
2017-03-28 10:55:00,204.03,204.39,204.01,204.39,7417.0,190.8085,191.1452,190.7898,191.1452,7417.0
2017-03-28 11:00:00,204.39,204.44,204.19,204.26,6300.0,191.1452,191.192,190.9582,191.0236,6300.0
2017-03-28 11:05:00,204.34,204.5,204.27,204.43,8600.0,191.0984,191.2481,191.033,191.1826,8600.0
2017-03-28 11:10:00,204.43,204.59,204.41,204.46,4400.0,191.1826,191.3322,191.1639,191.2107,4400.0
2017-03-28 11:15:00,204.48,204.53,204.37,204.44,9489.0,191.2294,191.2761,191.1265,191.192,9489.0
2017-03-28 11:20:00,204.47,204.47,204.1,204.29,13058.0,191.22,191.22,190.874,191.0517,13058.0
2017-03-28 11:25:00,204.29,204.43,204.24,204.26,6168.0,191.0517,191.1826,191.0049,191.0236,6168.0
2017-03-28 11:30:00,204.24,204.3,203.88,203.99,12350.0,191.0049,191.061,190.6683,190.7711,12350.0
2017-03-28 11:35:00,204.01,204.07,203.88,203.9,7400.0,190.7898,190.8459,190.6683,190.687,7400.0
2017-03-28 11:40:00,203.91,204.12,203.85,203.98,7993.0,190.6963,190.8927,190.6402,190.7618,7993.0
2017-03-28 11:45:00,204.04,204.31,204.04,204.29,7323.0,190.8179,191.0704,190.8179,191.0517,7323.0
2017-03-28 11:50:00,204.25,204.61,204.24,204.61,10442.0,191.0143,191.3509,191.0049,191.3509,10442.0
2017-03-28 11:55:00,204.56,204.81,204.56,204.78,64265.0,191.3042,191.538,191.3042,191.5099,64265.0
2017-03-28 12:00:00,204.84,205.44,204.74,205.44,20927.0,191.566,192.1272,191.4725,192.1272,20927.0
2017-03-28 12:05:00,205.44,205.49,205.09,205.09,7646.0,192.1272,192.1739,191.7998,191.7998,7646.0
2017-03-28 12:10:00,205.14,205.14,204.79,204.85,6356.0,191.8466,191.8466,191.5193,191.5754,6356.0
2017-03-28 12:15:00,204.8,204.8,204.5,204.58,6850.0,191.5286,191.5286,191.2481,191.3229,6850.0
2017-03-28 12:20:00,204.6,204.73,204.59,204.6,2650.0,191.3416,191.4632,191.3322,191.3416,2650.0
2017-03-28 12:25:00,204.59,204.95,204.55,204.95,12052.0,191.3322,191.6689,191.2948,191.6689,12052.0
2017-03-28 12:30:00,204.99,205.14,204.91,205.06,26476.0,191.7063,191.8466,191.6315,191.7718,26476.0
2017-03-28 12:35:00,205.07,205.4,205.06,205.36,8665.0,191.7811,192.0898,191.7718,192.0523,8665.0
2017-03-28 12:40:00,205.26,205.26,205.1,205.21,17949.0,191.9588,191.9588,191.8092,191.9121,17949.0
2017-03-28 12:45:00,205.26,205.26,205.0,205.08,6100.0,191.9588,191.9588,191.7157,191.7905,6100.0
2017-03-28 12:50:00,205.06,205.41,205.05,205.41,7467.0,191.7718,192.0991,191.7624,192.0991,7467.0
2017-03-28 12:55:00,205.39,205.46,205.33,205.45,7070.0,192.0804,192.1459,192.0243,192.1365,7070.0
2017-03-28 13:00:00,205.5,205.73,205.5,205.68,6443.0,192.1833,192.3984,192.1833,192.3516,6443.0
2017-03-28 13:05:00,205.62,205.93,205.56,205.8,14618.0,192.2955,192.5854,192.2394,192.4638,14618.0
2017-03-28 13:10:00,205.88,206.03,205.85,205.98,4095.0,192.5386,192.6789,192.5106,192.6322,4095.0
2017-03-28 13:15:00,206.03,206.3,206.03,206.21,10500.0,192.6789,192.9314,192.6789,192.8473,10500.0
2017-03-28 13:20:00,206.21,206.29,206.19,206.28,4701.0,192.8473,192.9221,192.8286,192.9127,4701.0
2017-03-28 13:25:00,206.28,206.28,206.12,206.12,5395.0,192.9127,192.9127,192.7631,192.7631,5395.0
2017-03-28 13:30:00,206.12,206.12,205.84,205.84,5600.0,192.7631,192.7631,192.5012,192.5012,5600.0
2017-03-28 13:35:00,205.85,205.95,205.81,205.93,4500.0,192.5106,192.6041,192.4732,192.5854,4500.0
2017-03-28 13:40:00,205.94,206.11,205.94,206.1,28928.0,192.5948,192.7537,192.5948,192.7444,28928.0
2017-03-28 13:45:00,206.13,206.52,206.09,206.37,10555.0,192.7724,193.1372,192.735,192.9969,10555.0
2017-03-28 13:50:00,206.37,206.42,206.18,206.18,4280.0,192.9969,193.0437,192.8192,192.8192,4280.0
2017-03-28 13:55:00,206.21,206.38,206.2,206.38,5205.0,192.8473,193.0062,192.8379,193.0062,5205.0
2017-03-28 14:00:00,206.37,206.37,206.06,206.16,5787.0,192.9969,192.9969,192.707,192.8005,5787.0
2017-03-28 14:05:00,206.24,206.42,206.2,206.4,5000.0,192.8753,193.0437,192.8379,193.025,5000.0
2017-03-28 14:10:00,206.43,206.74,206.39,206.71,8061.0,193.053,193.3429,193.0156,193.3149,8061.0
2017-03-28 14:15:00,206.72,207.0,206.68,206.97,16111.0,193.3242,193.5861,193.2868,193.558,16111.0
2017-03-28 14:20:00,207.02,207.17,206.96,207.03,8456.0,193.6048,193.7451,193.5487,193.6141,8456.0
2017-03-28 14:25:00,207.06,207.29,206.99,207.03,8205.0,193.6422,193.8573,193.5767,193.6141,8205.0
2017-03-28 14:30:00,207.03,207.07,206.67,207.07,13695.0,193.6141,193.6515,193.2775,193.6515,13695.0
2017-03-28 14:35:00,207.09,207.18,206.99,207.18,6001.0,193.6702,193.7544,193.5767,193.7544,6001.0
2017-03-28 14:40:00,207.11,207.31,207.04,207.28,5375.0,193.6889,193.876,193.6235,193.8479,5375.0
2017-03-28 14:45:00,207.31,207.4,207.2,207.21,7401.0,193.876,193.9601,193.7731,193.7825,7401.0
2017-03-28 14:50:00,207.25,207.35,207.22,207.22,9216.0,193.8199,193.9134,193.7918,193.7918,9216.0
2017-03-28 14:55:00,207.28,207.29,206.98,206.98,5027.0,193.8479,193.8573,193.5674,193.5674,5027.0
2017-03-28 15:00:00,206.98,207.17,206.97,207.13,8512.0,193.5674,193.7451,193.558,193.7076,8512.0
2017-03-28 15:05:00,207.15,207.27,206.96,206.96,10415.0,193.7264,193.8386,193.5487,193.5487,10415.0
2017-03-28 15:10:00,206.92,206.99,206.87,206.95,7460.0,193.5113,193.5767,193.4645,193.5393,7460.0
2017-03-28 15:15:00,206.96,206.97,206.63,206.7,9499.0,193.5487,193.558,193.24,193.3055,9499.0
2017-03-28 15:20:00,206.66,206.82,206.5,206.78,12047.0,193.2681,193.4177,193.1185,193.3803,12047.0
2017-03-28 15:25:00,206.75,206.9,206.72,206.87,6754.0,193.3523,193.4926,193.3242,193.4645,6754.0
2017-03-28 15:30:00,206.86,207.01,206.73,206.98,17383.0,193.4551,193.5954,193.3336,193.5674,17383.0
2017-03-28 15:35:00,206.98,207.31,206.97,207.29,26792.0,193.5674,193.876,193.558,193.8573,26792.0
2017-03-28 15:40:00,207.31,207.31,206.94,206.96,14677.0,193.876,193.876,193.53,193.5487,14677.0
2017-03-28 15:45:00,207.03,207.04,206.73,206.75,24575.0,193.6141,193.6235,193.3336,193.3523,24575.0
2017-03-28 15:50:00,206.75,206.79,206.44,206.46,32095.0,193.3523,193.3897,193.0624,193.0811,32095.0
2017-03-28 15:55:00,206.47,206.88,206.45,206.59,62866.0,193.0904,193.4738,193.0717,193.2026,62866.0
2017-03-29 09:30:00,205.87,206.14,205.04,205.05,5862.0,192.9031,193.1561,192.1254,192.1347,5862.0
2017-03-29 09:35:00,204.98,205.54,204.98,205.08,6408.0,192.0691,192.5939,192.0691,192.1628,6408.0
2017-03-29 09:40:00,205.08,206.01,205.08,205.86,5125.0,192.1628,193.0343,192.1628,192.8937,5125.0
2017-03-29 09:45:00,205.86,205.99,205.26,205.59,10670.0,192.8937,193.0155,192.3315,192.6407,10670.0
2017-03-29 09:50:00,205.59,205.72,205.43,205.55,5371.0,192.6407,192.7625,192.4908,192.6032,5371.0
2017-03-29 09:55:00,205.61,205.93,205.58,205.81,6160.0,192.6595,192.9593,192.6314,192.8469,6160.0
2017-03-29 10:00:00,205.82,206.01,205.7,206.0,6604.0,192.8562,193.0343,192.7438,193.0249,6604.0
2017-03-29 10:05:00,206.02,206.35,206.02,206.13,4702.0,193.0436,193.3529,193.0436,193.1467,4702.0
2017-03-29 10:10:00,206.13,206.14,205.85,205.96,18288.0,193.1467,193.1561,192.8843,192.9874,18288.0
2017-03-29 10:15:00,205.95,206.17,205.74,206.09,6004.0,192.978,193.1842,192.7813,193.1092,6004.0
2017-03-29 10:20:00,206.06,206.06,205.62,205.7,4200.0,193.0811,193.0811,192.6688,192.7438,4200.0
2017-03-29 10:25:00,205.66,205.76,205.39,205.51,13765.0,192.7063,192.8,192.4533,192.5658,13765.0
2017-03-29 10:30:00,205.46,205.98,205.44,205.98,6642.0,192.5189,193.0062,192.5002,193.0062,6642.0
2017-03-29 10:35:00,205.93,205.99,205.81,205.94,5049.0,192.9593,193.0155,192.8469,192.9687,5049.0
2017-03-29 10:40:00,205.94,205.94,205.56,205.65,4600.0,192.9687,192.9687,192.6126,192.6969,4600.0
2017-03-29 10:45:00,205.66,205.97,205.66,205.82,6740.0,192.7063,192.9968,192.7063,192.8562,6740.0
2017-03-29 10:50:00,205.79,205.85,205.58,205.7,18507.0,192.8281,192.8843,192.6314,192.7438,18507.0
2017-03-29 10:55:00,205.65,205.79,205.54,205.76,7675.0,192.6969,192.8281,192.5939,192.8,7675.0
2017-03-29 11:00:00,205.86,205.87,205.64,205.64,4682.0,192.8937,192.9031,192.6876,192.6876,4682.0
2017-03-29 11:05:00,205.64,205.81,205.55,205.79,5094.0,192.6876,192.8469,192.6032,192.8281,5094.0
2017-03-29 11:10:00,205.79,205.97,205.79,205.95,2300.0,192.8281,192.9968,192.8281,192.978,2300.0
2017-03-29 11:15:00,205.93,205.93,205.57,205.65,4902.0,192.9593,192.9593,192.622,192.6969,4902.0
2017-03-29 11:20:00,205.67,205.71,205.58,205.66,4302.0,192.7157,192.7532,192.6314,192.7063,4302.0
2017-03-29 11:25:00,205.66,205.7,205.37,205.46,4400.0,192.7063,192.7438,192.4346,192.5189,4400.0
2017-03-29 11:30:00,205.46,205.54,205.41,205.54,4304.0,192.5189,192.5939,192.4721,192.5939,4304.0
2017-03-29 11:35:00,205.54,205.69,205.34,205.48,6164.0,192.5939,192.7344,192.4065,192.5376,6164.0
2017-03-29 11:40:00,205.4,205.64,205.31,205.63,4338.0,192.4627,192.6876,192.3784,192.6782,4338.0
2017-03-29 11:45:00,205.64,205.68,205.34,205.34,9546.0,192.6876,192.7251,192.4065,192.4065,9546.0
2017-03-29 11:50:00,205.34,205.34,205.09,205.2,4990.0,192.4065,192.4065,192.1722,192.2753,4990.0
2017-03-29 11:55:00,205.26,205.31,205.11,205.31,4200.0,192.3315,192.3784,192.191,192.3784,4200.0
2017-03-29 12:00:00,205.41,205.41,205.3,205.35,2592.0,192.4721,192.4721,192.369,192.4158,2592.0
2017-03-29 12:05:00,205.35,205.4,205.31,205.31,2609.0,192.4158,192.4627,192.3784,192.3784,2609.0
2017-03-29 12:10:00,205.31,205.41,205.23,205.32,4000.0,192.3784,192.4721,192.3034,192.3877,4000.0
2017-03-29 12:15:00,205.32,205.39,205.22,205.31,9300.0,192.3877,192.4533,192.294,192.3784,9300.0
2017-03-29 12:20:00,205.33,205.44,205.32,205.36,4799.0,192.3971,192.5002,192.3877,192.4252,4799.0
2017-03-29 12:25:00,205.36,205.38,205.32,205.34,2004.0,192.4252,192.4439,192.3877,192.4065,2004.0
2017-03-29 12:30:00,205.34,205.36,205.32,205.33,4204.0,192.4065,192.4252,192.3877,192.3971,4204.0
2017-03-29 12:35:00,205.33,205.38,205.25,205.29,4501.0,192.3971,192.4439,192.3221,192.3596,4501.0
2017-03-29 12:40:00,205.25,205.57,205.18,205.52,7600.0,192.3221,192.622,192.2565,192.5751,7600.0
2017-03-29 12:45:00,205.51,205.52,205.27,205.48,10736.0,192.5658,192.5751,192.3409,192.5376,10736.0
2017-03-29 12:50:00,205.47,205.51,205.29,205.3,24516.0,192.5283,192.5658,192.3596,192.369,24516.0
2017-03-29 12:55:00,205.33,205.45,205.22,205.42,10343.0,192.3971,192.5095,192.294,192.4814,10343.0
2017-03-29 13:00:00,205.41,205.67,205.41,205.63,6768.0,192.4721,192.7157,192.4721,192.6782,6768.0
2017-03-29 13:05:00,205.65,205.65,205.45,205.52,6969.0,192.6969,192.6969,192.5095,192.5751,6969.0
2017-03-29 13:10:00,205.51,205.77,205.51,205.64,6304.0,192.5658,192.8094,192.5658,192.6876,6304.0
2017-03-29 13:15:00,205.72,205.75,205.53,205.71,9101.0,192.7625,192.7906,192.5845,192.7532,9101.0
2017-03-29 13:20:00,205.71,205.82,205.64,205.67,3005.0,192.7532,192.8562,192.6876,192.7157,3005.0
2017-03-29 13:25:00,205.67,205.78,205.58,205.76,3700.0,192.7157,192.8188,192.6314,192.8,3700.0
2017-03-29 13:30:00,205.76,206.09,205.62,205.9,14614.0,192.8,193.1092,192.6688,192.9312,14614.0
2017-03-29 13:35:00,205.95,206.04,205.87,206.02,7401.0,192.978,193.0624,192.9031,193.0436,7401.0
2017-03-29 13:40:00,206.08,206.4,206.07,206.4,13987.0,193.0999,193.3997,193.0905,193.3997,13987.0
2017-03-29 13:45:00,206.42,206.46,206.27,206.33,5971.0,193.4184,193.4559,193.2779,193.3341,5971.0
2017-03-29 13:50:00,206.29,206.48,206.28,206.44,4367.0,193.2966,193.4747,193.2873,193.4372,4367.0
2017-03-29 13:55:00,206.44,206.44,206.23,206.28,5947.0,193.4372,193.4372,193.2404,193.2873,5947.0
2017-03-29 14:00:00,206.28,206.29,206.11,206.23,5001.0,193.2873,193.2966,193.128,193.2404,5001.0
2017-03-29 14:05:00,206.22,206.22,205.95,205.96,5302.0,193.231,193.231,192.978,192.9874,5302.0
2017-03-29 14:10:00,206.01,206.17,205.95,206.17,7154.0,193.0343,193.1842,192.978,193.1842,7154.0
2017-03-29 14:15:00,206.19,206.36,206.14,206.29,8606.0,193.2029,193.3622,193.1561,193.2966,8606.0
2017-03-29 14:20:00,206.24,206.53,206.21,206.5,11290.0,193.2498,193.5215,193.2217,193.4934,11290.0
2017-03-29 14:25:00,206.49,206.78,206.42,206.75,9876.0,193.484,193.7558,193.4184,193.7277,9876.0
2017-03-29 14:30:00,206.68,206.97,206.68,206.95,8400.0,193.6621,193.9338,193.6621,193.9151,8400.0
2017-03-29 14:35:00,206.91,206.91,206.81,206.86,6291.0,193.8776,193.8776,193.7839,193.8307,6291.0
2017-03-29 14:40:00,206.85,206.85,206.65,206.75,4201.0,193.8214,193.8214,193.634,193.7277,4201.0
2017-03-29 14:45:00,206.79,206.94,206.72,206.94,6493.0,193.7651,193.9057,193.6995,193.9057,6493.0
2017-03-29 14:50:00,206.95,207.2,206.91,207.19,10812.0,193.9151,194.1493,193.8776,194.1399,10812.0
2017-03-29 14:55:00,207.2,207.3,206.95,206.95,12150.0,194.1493,194.243,193.9151,193.9151,12150.0
2017-03-29 15:00:00,206.96,206.96,206.76,206.76,5989.0,193.9244,193.9244,193.737,193.737,5989.0
2017-03-29 15:05:00,206.64,206.89,206.64,206.82,5124.0,193.6246,193.8588,193.6246,193.7932,5124.0
2017-03-29 15:10:00,206.86,206.86,206.46,206.49,20334.0,193.8307,193.8307,193.4559,193.484,20334.0
2017-03-29 15:15:00,206.49,206.57,206.38,206.4,3435.0,193.484,193.559,193.381,193.3997,3435.0
2017-03-29 15:20:00,206.49,206.71,206.4,206.69,15375.0,193.484,193.6902,193.3997,193.6714,15375.0
2017-03-29 15:25:00,206.67,206.81,206.57,206.81,7683.0,193.6527,193.7839,193.559,193.7839,7683.0
2017-03-29 15:30:00,206.81,207.23,206.75,207.22,19256.0,193.7839,194.1774,193.7277,194.1681,19256.0
2017-03-29 15:35:00,207.19,207.74,207.19,207.52,31127.0,194.1399,194.6553,194.1399,194.4492,31127.0
2017-03-29 15:40:00,207.5,207.5,206.81,206.81,14480.0,194.4304,194.4304,193.7839,193.7839,14480.0
2017-03-29 15:45:00,206.81,207.0,206.74,206.96,24930.0,193.7839,193.9619,193.7183,193.9244,24930.0
2017-03-29 15:50:00,206.94,206.94,206.09,206.1,76838.0,193.9057,193.9057,193.1092,193.1186,76838.0
2017-03-29 15:55:00,206.09,206.42,206.0,206.05,137843.0,193.1092,193.4184,193.0249,193.0717,137843.0
2017-03-30 09:30:00,206.0,206.62,205.62,206.02,11072.0,193.0249,193.6058,192.6688,193.0436,11072.0
2017-03-30 09:35:00,206.29,206.46,206.02,206.25,7271.0,193.2966,193.4559,193.0436,193.2592,7271.0
2017-03-30 09:40:00,206.26,206.69,206.1,206.69,14600.0,193.2685,193.6714,193.1186,193.6714,14600.0
2017-03-30 09:45:00,206.69,206.7,206.44,206.5,5548.0,193.6714,193.6808,193.4372,193.4934,5548.0
2017-03-30 09:50:00,206.58,206.99,206.36,206.93,11604.0,193.5684,193.9525,193.3622,193.8963,11604.0
2017-03-30 09:55:00,206.99,207.51,206.99,207.48,32469.0,193.9525,194.4398,193.9525,194.4117,32469.0
2017-03-30 10:00:00,207.48,208.21,207.48,208.21,6538.0,194.4117,195.0957,194.4117,195.0957,6538.0
2017-03-30 10:05:00,208.21,208.21,207.75,207.88,13897.0,195.0957,195.0957,194.6647,194.7865,13897.0
2017-03-30 10:10:00,207.88,207.88,207.5,207.56,12522.0,194.7865,194.7865,194.4304,194.4866,12522.0
2017-03-30 10:15:00,207.58,207.82,207.5,207.73,6173.0,194.5054,194.7303,194.4304,194.6459,6173.0
2017-03-30 10:20:00,207.74,207.82,207.6,207.74,19676.0,194.6553,194.7303,194.5241,194.6553,19676.0
2017-03-30 10:25:00,207.76,207.79,207.48,207.79,8565.0,194.674,194.7022,194.4117,194.7022,8565.0
2017-03-30 10:30:00,207.88,207.94,207.77,207.91,14788.0,194.7865,194.8427,194.6834,194.8146,14788.0
2017-03-30 10:35:00,207.91,207.91,207.75,207.91,9657.0,194.8146,194.8146,194.6647,194.8146,9657.0
2017-03-30 10:40:00,207.84,207.89,207.26,207.28,7725.0,194.749,194.7959,194.2055,194.2243,7725.0
2017-03-30 10:45:00,207.28,207.31,207.08,207.08,4662.0,194.2243,194.2524,194.0369,194.0369,4662.0
2017-03-30 10:50:00,207.08,207.08,206.85,206.96,5850.0,194.0369,194.0369,193.8214,193.9244,5850.0
2017-03-30 10:55:00,207.0,207.52,206.94,207.17,10700.0,193.9619,194.4492,193.9057,194.1212,10700.0
2017-03-30 11:00:00,207.14,207.19,207.07,207.19,6572.0,194.0931,194.1399,194.0275,194.1399,6572.0
2017-03-30 11:05:00,207.13,207.2,207.06,207.12,9150.0,194.0837,194.1493,194.0181,194.0744,9150.0
2017-03-30 11:10:00,207.2,207.56,207.2,207.51,7302.0,194.1493,194.4866,194.1493,194.4398,7302.0
2017-03-30 11:15:00,207.51,207.51,207.21,207.22,3400.0,194.4398,194.4398,194.1587,194.1681,3400.0
2017-03-30 11:20:00,207.32,207.44,207.15,207.22,5195.0,194.2618,194.3742,194.1025,194.1681,5195.0
2017-03-30 11:25:00,207.22,207.46,207.16,207.38,6661.0,194.1681,194.3929,194.1118,194.318,6661.0
2017-03-30 11:30:00,207.38,207.69,207.38,207.46,6195.0,194.318,194.6085,194.318,194.3929,6195.0
2017-03-30 11:35:00,207.42,207.68,207.36,207.59,4800.0,194.3555,194.5991,194.2992,194.5147,4800.0
2017-03-30 11:40:00,207.59,207.62,207.2,207.43,14099.0,194.5147,194.5429,194.1493,194.3648,14099.0
2017-03-30 11:45:00,207.43,207.43,207.05,207.15,8033.0,194.3648,194.3648,194.0088,194.1025,8033.0
2017-03-30 11:50:00,207.15,207.37,207.03,207.27,4540.0,194.1025,194.3086,193.99,194.2149,4540.0
2017-03-30 11:55:00,207.39,207.39,207.16,207.19,3700.0,194.3273,194.3273,194.1118,194.1399,3700.0
2017-03-30 12:00:00,207.19,207.33,207.08,207.17,7026.0,194.1399,194.2711,194.0369,194.1212,7026.0
2017-03-30 12:05:00,207.17,207.34,207.17,207.2,6100.0,194.1212,194.2805,194.1212,194.1493,6100.0
2017-03-30 12:10:00,207.18,207.48,207.13,207.35,7761.0,194.1306,194.4117,194.0837,194.2899,7761.0
2017-03-30 12:15:00,207.42,207.64,207.31,207.33,8500.0,194.3555,194.5616,194.2524,194.2711,8500.0
2017-03-30 12:20:00,207.4,207.4,207.1,207.1,2907.0,194.3367,194.3367,194.0556,194.0556,2907.0
2017-03-30 12:25:00,207.1,207.47,207.1,207.39,5357.0,194.0556,194.4023,194.0556,194.3273,5357.0
2017-03-30 12:30:00,207.39,207.41,207.15,207.3,14148.0,194.3273,194.3461,194.1025,194.243,14148.0
2017-03-30 12:35:00,207.3,207.44,207.29,207.39,3700.0,194.243,194.3742,194.2336,194.3273,3700.0
2017-03-30 12:40:00,207.35,207.39,207.28,207.39,6100.0,194.2899,194.3273,194.2243,194.3273,6100.0
2017-03-30 12:45:00,207.35,207.44,207.24,207.26,6956.0,194.2899,194.3742,194.1868,194.2055,6956.0
2017-03-30 12:50:00,207.27,207.29,207.13,207.14,9330.0,194.2149,194.2336,194.0837,194.0931,9330.0
2017-03-30 12:55:00,207.17,207.25,207.11,207.24,5098.0,194.1212,194.1962,194.065,194.1868,5098.0
2017-03-30 13:00:00,207.26,207.27,207.15,207.15,4000.0,194.2055,194.2149,194.1025,194.1025,4000.0
2017-03-30 13:05:00,207.15,207.34,207.14,207.34,5304.0,194.1025,194.2805,194.0931,194.2805,5304.0
2017-03-30 13:10:00,207.36,207.77,207.35,207.73,4000.0,194.2992,194.6834,194.2899,194.6459,4000.0
2017-03-30 13:15:00,207.73,207.9,207.73,207.76,3235.0,194.6459,194.8052,194.6459,194.674,3235.0
2017-03-30 13:20:00,207.75,207.89,207.72,207.88,4186.0,194.6647,194.7959,194.6366,194.7865,4186.0
2017-03-30 13:25:00,207.88,207.88,207.61,207.61,4527.0,194.7865,194.7865,194.5335,194.5335,4527.0
2017-03-30 13:30:00,207.68,207.91,207.64,207.87,5995.0,194.5991,194.8146,194.5616,194.7771,5995.0
2017-03-30 13:35:00,207.88,207.89,207.72,207.84,4637.0,194.7865,194.7959,194.6366,194.749,4637.0
2017-03-30 13:40:00,207.88,207.88,207.74,207.75,3300.0,194.7865,194.7865,194.6553,194.6647,3300.0
2017-03-30 13:45:00,207.75,207.78,207.69,207.7,4000.0,194.6647,194.6928,194.6085,194.6178,4000.0
2017-03-30 13:50:00,207.68,207.68,207.41,207.53,5708.0,194.5991,194.5991,194.3461,194.4585,5708.0
2017-03-30 13:55:00,207.52,207.57,207.37,207.37,3410.0,194.4492,194.496,194.3086,194.3086,3410.0
2017-03-30 14:00:00,207.27,207.39,207.26,207.26,5254.0,194.2149,194.3273,194.2055,194.2055,5254.0
2017-03-30 14:05:00,207.26,207.39,207.19,207.39,4474.0,194.2055,194.3273,194.1399,194.3273,4474.0
2017-03-30 14:10:00,207.39,207.45,207.32,207.33,4501.0,194.3273,194.3836,194.2618,194.2711,4501.0
2017-03-30 14:15:00,207.35,207.55,207.35,207.49,4703.0,194.2899,194.4773,194.2899,194.421,4703.0
2017-03-30 14:20:00,207.49,207.49,207.08,207.09,5157.0,194.421,194.421,194.0369,194.0462,5157.0
2017-03-30 14:25:00,207.13,207.26,207.11,207.17,5900.0,194.0837,194.2055,194.065,194.1212,5900.0
2017-03-30 14:30:00,207.17,207.31,207.17,207.27,4968.0,194.1212,194.2524,194.1212,194.2149,4968.0
2017-03-30 14:35:00,207.34,207.61,207.31,207.58,4502.0,194.2805,194.5335,194.2524,194.5054,4502.0
2017-03-30 14:40:00,207.57,207.57,207.23,207.23,4920.0,194.496,194.496,194.1774,194.1774,4920.0
2017-03-30 14:45:00,207.33,207.35,207.19,207.35,4860.0,194.2711,194.2899,194.1399,194.2899,4860.0
2017-03-30 14:50:00,207.35,207.42,207.05,207.05,3900.0,194.2899,194.3555,194.0088,194.0088,3900.0
2017-03-30 14:55:00,207.05,207.11,206.87,207.1,11232.0,194.0088,194.065,193.8401,194.0556,11232.0
2017-03-30 15:00:00,207.12,207.3,207.08,207.08,6892.0,194.0744,194.243,194.0369,194.0369,6892.0
2017-03-30 15:05:00,207.0,207.0,206.85,206.87,5900.0,193.9619,193.9619,193.8214,193.8401,5900.0
2017-03-30 15:10:00,206.87,207.09,206.87,207.05,7777.0,193.8401,194.0462,193.8401,194.0088,7777.0
2017-03-30 15:15:00,207.02,207.11,206.93,206.98,3800.0,193.9807,194.065,193.8963,193.9432,3800.0
2017-03-30 15:20:00,206.86,207.05,206.84,206.85,6100.0,193.8307,194.0088,193.812,193.8214,6100.0
2017-03-30 15:25:00,206.85,206.91,206.8,206.83,5350.0,193.8214,193.8776,193.7745,193.8026,5350.0
2017-03-30 15:30:00,206.83,206.89,206.77,206.81,9460.0,193.8026,193.8588,193.7464,193.7839,9460.0
2017-03-30 15:35:00,206.8,207.07,206.75,207.07,11762.0,193.7745,194.0275,193.7277,194.0275,11762.0
2017-03-30 15:40:00,207.09,207.18,206.75,206.76,12061.0,194.0462,194.1306,193.7277,193.737,12061.0
2017-03-30 15:45:00,206.73,206.9,206.68,206.74,12582.0,193.7089,193.8682,193.6621,193.7183,12582.0
2017-03-30 15:50:00,206.74,206.76,206.57,206.6,17118.0,193.7183,193.737,193.559,193.5871,17118.0
2017-03-30 15:55:00,206.59,206.97,206.43,206.87,37225.0,193.5777,193.9338,193.4278,193.8401,37225.0
2017-03-31 09:30:00,206.42,206.42,205.19,205.72,11625.0,193.4184,193.4184,192.2659,192.7625,11625.0
2017-03-31 09:35:00,205.84,206.52,205.84,206.4,8722.0,192.875,193.5121,192.875,193.3997,8722.0
2017-03-31 09:40:00,206.39,206.74,206.18,206.49,13520.0,193.3903,193.7183,193.1936,193.484,13520.0
2017-03-31 09:45:00,206.5,206.77,206.37,206.73,4499.0,193.4934,193.7464,193.3716,193.7089,4499.0
2017-03-31 09:50:00,206.83,207.45,206.83,207.45,10925.0,193.8026,194.3836,193.8026,194.3836,10925.0
2017-03-31 09:55:00,207.42,207.55,207.17,207.55,8769.0,194.3555,194.4773,194.1212,194.4773,8769.0
2017-03-31 10:00:00,207.55,207.61,206.81,206.88,7725.0,194.4773,194.5335,193.7839,193.8495,7725.0
2017-03-31 10:05:00,206.92,206.95,206.75,206.81,13584.0,193.8869,193.9151,193.7277,193.7839,13584.0
2017-03-31 10:10:00,206.87,206.87,206.41,206.41,11751.0,193.8401,193.8401,193.4091,193.4091,11751.0
2017-03-31 10:15:00,206.43,206.49,206.37,206.37,5187.0,193.4278,193.484,193.3716,193.3716,5187.0
2017-03-31 10:20:00,206.37,206.4,206.17,206.28,7002.0,193.3716,193.3997,193.1842,193.2873,7002.0
2017-03-31 10:25:00,206.28,206.47,206.15,206.15,9011.0,193.2873,193.4653,193.1654,193.1654,9011.0
2017-03-31 10:30:00,206.08,206.62,206.08,206.62,6624.0,193.0999,193.6058,193.0999,193.6058,6624.0
2017-03-31 10:35:00,206.68,207.09,206.68,206.96,5939.0,193.6621,194.0462,193.6621,193.9244,5939.0
2017-03-31 10:40:00,206.88,206.89,206.72,206.79,5597.0,193.8495,193.8588,193.6995,193.7651,5597.0
2017-03-31 10:45:00,206.79,207.03,206.71,206.94,9939.0,193.7651,193.99,193.6902,193.9057,9939.0
2017-03-31 10:50:00,206.94,206.96,206.68,206.86,8153.0,193.9057,193.9244,193.6621,193.8307,8153.0
2017-03-31 10:55:00,206.86,207.05,206.83,206.88,6460.0,193.8307,194.0088,193.8026,193.8495,6460.0
2017-03-31 11:00:00,206.7,207.11,206.7,207.11,3378.0,193.6808,194.065,193.6808,194.065,3378.0
2017-03-31 11:05:00,207.13,207.55,207.11,207.35,7825.0,194.0837,194.4773,194.065,194.2899,7825.0
2017-03-31 11:10:00,207.35,207.37,207.08,207.2,6362.0,194.2899,194.3086,194.0369,194.1493,6362.0
2017-03-31 11:15:00,207.2,207.23,207.14,207.17,4600.0,194.1493,194.1774,194.0931,194.1212,4600.0
2017-03-31 11:20:00,207.17,207.32,207.06,207.26,5411.0,194.1212,194.2618,194.0181,194.2055,5411.0
2017-03-31 11:25:00,207.21,207.21,206.86,206.86,5636.0,194.1587,194.1587,193.8307,193.8307,5636.0
2017-03-31 11:30:00,206.86,207.03,206.81,206.98,6163.0,193.8307,193.99,193.7839,193.9432,6163.0
2017-03-31 11:35:00,207.03,207.04,206.69,206.84,5624.0,193.99,193.9994,193.6714,193.812,5624.0
2017-03-31 11:40:00,206.84,206.84,206.67,206.71,6693.0,193.812,193.812,193.6527,193.6902,6693.0
2017-03-31 11:45:00,206.71,206.72,206.55,206.68,5153.0,193.6902,193.6995,193.5403,193.6621,5153.0
2017-03-31 11:50:00,206.68,206.71,206.56,206.71,3000.0,193.6621,193.6902,193.5496,193.6902,3000.0
2017-03-31 11:55:00,206.71,206.88,206.67,206.78,4700.0,193.6902,193.8495,193.6527,193.7558,4700.0
2017-03-31 12:00:00,206.84,206.84,206.67,206.73,14091.0,193.812,193.812,193.6527,193.7089,14091.0
2017-03-31 12:05:00,206.85,206.91,206.61,206.79,9484.0,193.8214,193.8776,193.5965,193.7651,9484.0
2017-03-31 12:10:00,206.93,206.93,206.7,206.7,3700.0,193.8963,193.8963,193.6808,193.6808,3700.0
2017-03-31 12:15:00,206.7,206.7,206.5,206.61,6236.0,193.6808,193.6808,193.4934,193.5965,6236.0
2017-03-31 12:20:00,206.66,206.67,206.55,206.67,4376.0,193.6433,193.6527,193.5403,193.6527,4376.0
2017-03-31 12:25:00,206.67,207.01,206.67,207.01,5391.0,193.6527,193.9713,193.6527,193.9713,5391.0
2017-03-31 12:30:00,207.02,207.14,207.02,207.03,2537.0,193.9807,194.0931,193.9807,193.99,2537.0
2017-03-31 12:35:00,207.13,207.16,206.85,206.85,4201.0,194.0837,194.1118,193.8214,193.8214,4201.0
2017-03-31 12:40:00,206.92,207.07,206.92,207.02,4000.0,193.8869,194.0275,193.8869,193.9807,4000.0
2017-03-31 12:45:00,207.08,207.12,207.06,207.07,2398.0,194.0369,194.0744,194.0181,194.0275,2398.0
2017-03-31 12:50:00,207.13,207.19,206.93,207.0,7700.0,194.0837,194.1399,193.8963,193.9619,7700.0
2017-03-31 12:55:00,207.04,207.04,206.85,206.87,9295.0,193.9994,193.9994,193.8214,193.8401,9295.0
2017-03-31 13:00:00,206.85,207.04,206.74,207.04,6049.0,193.8214,193.9994,193.7183,193.9994,6049.0
2017-03-31 13:05:00,207.03,207.11,207.0,207.0,2100.0,193.99,194.065,193.9619,193.9619,2100.0
2017-03-31 13:10:00,207.06,207.11,206.86,207.05,13445.0,194.0181,194.065,193.8307,194.0088,13445.0
2017-03-31 13:15:00,207.08,207.1,206.5,206.71,26600.0,194.0369,194.0556,193.4934,193.6902,26600.0
2017-03-31 13:20:00,206.71,206.84,206.64,206.69,8871.0,193.6902,193.812,193.6246,193.6714,8871.0
2017-03-31 13:25:00,206.72,206.72,206.19,206.34,5849.0,193.6995,193.6995,193.2029,193.3435,5849.0
2017-03-31 13:30:00,206.35,206.72,206.35,206.61,12860.0,193.3529,193.6995,193.3529,193.5965,12860.0
2017-03-31 13:35:00,206.69,206.72,206.52,206.52,3821.0,193.6714,193.6995,193.5121,193.5121,3821.0
2017-03-31 13:40:00,206.51,206.51,206.26,206.47,7800.0,193.5028,193.5028,193.2685,193.4653,7800.0
2017-03-31 13:45:00,206.47,206.71,206.36,206.64,4571.0,193.4653,193.6902,193.3622,193.6246,4571.0
2017-03-31 13:50:00,206.57,206.67,206.22,206.26,4717.0,193.559,193.6527,193.231,193.2685,4717.0
2017-03-31 13:55:00,206.27,206.65,206.27,206.65,5105.0,193.2779,193.634,193.2779,193.634,5105.0
2017-03-31 14:00:00,206.63,206.69,206.49,206.59,5974.0,193.6152,193.6714,193.484,193.5777,5974.0
2017-03-31 14:05:00,206.59,206.69,206.56,206.6,3572.0,193.5777,193.6714,193.5496,193.5871,3572.0
2017-03-31 14:10:00,206.59,206.6,205.96,206.05,4123.0,193.5777,193.5871,192.9874,193.0717,4123.0
2017-03-31 14:15:00,206.07,206.18,205.91,206.11,4411.0,193.0905,193.1936,192.9406,193.128,4411.0
2017-03-31 14:20:00,206.11,206.11,205.96,205.99,2400.0,193.128,193.128,192.9874,193.0155,2400.0
2017-03-31 14:25:00,206.0,206.11,206.0,206.07,7804.0,193.0249,193.128,193.0249,193.0905,7804.0
2017-03-31 14:30:00,206.02,206.3,206.01,206.3,6146.0,193.0436,193.306,193.0343,193.306,6146.0
2017-03-31 14:35:00,206.33,206.58,206.33,206.51,7080.0,193.3341,193.5684,193.3341,193.5028,7080.0
2017-03-31 14:40:00,206.51,206.61,206.48,206.51,10200.0,193.5028,193.5965,193.4747,193.5028,10200.0
2017-03-31 14:45:00,206.58,206.67,206.53,206.59,7059.0,193.5684,193.6527,193.5215,193.5777,7059.0
2017-03-31 14:50:00,206.6,206.67,206.53,206.57,13988.0,193.5871,193.6527,193.5215,193.559,13988.0
2017-03-31 14:55:00,206.54,206.7,206.53,206.7,6057.0,193.5309,193.6808,193.5215,193.6808,6057.0
2017-03-31 15:00:00,206.73,206.94,206.73,206.76,9100.0,193.7089,193.9057,193.7089,193.737,9100.0
2017-03-31 15:05:00,206.78,206.91,206.75,206.91,7749.0,193.7558,193.8776,193.7277,193.8776,7749.0
2017-03-31 15:10:00,206.91,206.91,206.73,206.88,7232.0,193.8776,193.8776,193.7089,193.8495,7232.0
2017-03-31 15:15:00,206.88,206.95,206.86,206.95,9919.0,193.8495,193.9151,193.8307,193.9151,9919.0
2017-03-31 15:20:00,206.94,207.02,206.89,207.0,8974.0,193.9057,193.9807,193.8588,193.9619,8974.0
2017-03-31 15:25:00,207.02,207.06,206.93,206.98,8074.0,193.9807,194.0181,193.8963,193.9432,8074.0
2017-03-31 15:30:00,206.95,207.06,206.87,207.01,22502.0,193.9151,194.0181,193.8401,193.9713,22502.0
2017-03-31 15:35:00,207.01,207.19,207.0,207.14,33096.0,193.9713,194.1399,193.9619,194.0931,33096.0
2017-03-31 15:40:00,207.13,207.65,207.08,207.26,37736.0,194.0837,194.571,194.0369,194.2055,37736.0
2017-03-31 15:45:00,207.34,207.36,206.63,206.8,22978.0,194.2805,194.2992,193.6152,193.7745,22978.0
2017-03-31 15:50:00,206.77,206.79,206.34,206.5,24049.0,193.7464,193.7651,193.3435,193.4934,24049.0
2017-03-31 15:55:00,206.49,206.56,206.09,206.15,134046.0,193.484,193.5496,193.1092,193.1654,134046.0
2017-04-03 09:30:00,206.68,207.67,206.68,207.57,13089.0,193.6621,194.5897,193.6621,194.496,13089.0
2017-04-03 09:35:00,207.93,208.39,207.5,208.25,13300.0,194.8333,195.2644,194.4304,195.1332,13300.0
2017-04-03 09:40:00,208.24,209.57,207.97,209.0,22717.0,195.1238,196.37,194.8708,195.8359,22717.0
2017-04-03 09:45:00,209.0,209.42,208.83,209.25,14915.0,195.8359,196.2295,195.6766,196.0702,14915.0
2017-04-03 09:50:00,209.24,209.95,209.18,209.58,11915.0,196.0608,196.7261,196.0046,196.3794,11915.0
2017-04-03 09:55:00,209.58,210.17,209.42,209.93,21924.0,196.3794,196.9322,196.2295,196.7074,21924.0
2017-04-03 10:00:00,209.84,210.06,209.8,209.81,12459.0,196.623,196.8292,196.5856,196.5949,12459.0
2017-04-03 10:05:00,209.81,210.25,209.5,210.17,22554.0,196.5949,197.0072,196.3044,196.9322,22554.0
2017-04-03 10:10:00,210.19,210.19,209.6,209.6,10603.0,196.951,196.951,196.3981,196.3981,10603.0
2017-04-03 10:15:00,209.59,210.14,209.36,210.08,7898.0,196.3888,196.9041,196.1733,196.8479,7898.0
2017-04-03 10:20:00,210.08,210.88,210.08,210.83,12770.0,196.8479,197.5975,196.8479,197.5507,12770.0
2017-04-03 10:25:00,210.79,211.34,210.79,211.18,13915.0,197.5132,198.0286,197.5132,197.8786,13915.0
2017-04-03 10:30:00,211.25,211.97,211.06,211.94,65024.0,197.9442,198.6189,197.7662,198.5908,65024.0
2017-04-03 10:35:00,211.87,211.93,211.0,211.22,36013.0,198.5252,198.5814,197.71,197.9161,36013.0
2017-04-03 10:40:00,211.19,211.51,211.19,211.5,7152.0,197.888,198.1878,197.888,198.1785,7152.0
2017-04-03 10:45:00,211.42,211.55,211.19,211.2,6077.0,198.1035,198.2253,197.888,197.8974,6077.0
2017-04-03 10:50:00,211.24,211.24,210.77,210.91,29762.0,197.9349,197.9349,197.4945,197.6256,29762.0
2017-04-03 10:55:00,210.83,210.83,210.15,210.31,11401.0,197.5507,197.5507,196.9135,197.0634,11401.0
2017-04-03 11:00:00,210.3,210.36,210.02,210.04,8576.0,197.0541,197.1103,196.7917,196.8104,8576.0
2017-04-03 11:05:00,210.1,210.13,209.75,209.8,9100.0,196.8667,196.8948,196.5387,196.5856,9100.0
2017-04-03 11:10:00,209.8,209.98,209.26,209.28,8894.0,196.5856,196.7542,196.0796,196.0983,8894.0
2017-04-03 11:15:00,209.34,209.97,209.34,209.95,7983.0,196.1545,196.7448,196.1545,196.7261,7983.0
2017-04-03 11:20:00,209.94,210.44,209.88,210.36,5383.0,196.7167,197.1852,196.6605,197.1103,5383.0
2017-04-03 11:25:00,210.43,210.43,209.24,209.38,5330.0,197.1759,197.1759,196.0608,196.192,5330.0
2017-04-03 11:30:00,209.42,209.75,209.3,209.75,12736.0,196.2295,196.5387,196.117,196.5387,12736.0
2017-04-03 11:35:00,209.56,209.72,209.38,209.38,3600.0,196.3607,196.5106,196.192,196.192,3600.0
2017-04-03 11:40:00,209.34,209.59,209.26,209.26,12273.0,196.1545,196.3888,196.0796,196.0796,12273.0
2017-04-03 11:45:00,209.24,209.4,209.05,209.09,7620.0,196.0608,196.2107,195.8828,195.9203,7620.0
2017-04-03 11:50:00,209.18,209.33,209.11,209.13,8571.0,196.0046,196.1452,195.939,195.9578,8571.0
2017-04-03 11:55:00,209.06,209.81,208.88,209.7,13886.0,195.8922,196.5949,195.7235,196.4918,13886.0
2017-04-03 12:00:00,209.69,209.69,209.04,209.23,7400.0,196.4825,196.4825,195.8734,196.0515,7400.0
2017-04-03 12:05:00,209.37,209.37,209.1,209.18,3700.0,196.1826,196.1826,195.9296,196.0046,3700.0
2017-04-03 12:10:00,209.21,209.3,209.08,209.09,4800.0,196.0327,196.117,195.9109,195.9203,4800.0
2017-04-03 12:15:00,209.16,209.19,208.82,208.83,6414.0,195.9859,196.014,195.6673,195.6766,6414.0
2017-04-03 12:20:00,208.83,209.0,208.78,208.92,2900.0,195.6766,195.8359,195.6298,195.761,2900.0
2017-04-03 12:25:00,208.95,209.07,208.75,208.99,10149.0,195.7891,195.9015,195.6017,195.8266,10149.0
2017-04-03 12:30:00,208.97,208.97,208.75,208.82,3801.0,195.8078,195.8078,195.6017,195.6673,3801.0
2017-04-03 12:35:00,208.76,208.76,208.65,208.66,2860.0,195.6111,195.6111,195.508,195.5174,2860.0
2017-04-03 12:40:00,208.63,208.63,208.44,208.53,6260.0,195.4892,195.4892,195.3112,195.3955,6260.0
2017-04-03 12:45:00,208.58,208.65,208.47,208.5,14156.0,195.4424,195.508,195.3393,195.3674,14156.0
2017-04-03 12:50:00,208.48,208.59,208.39,208.5,14100.0,195.3487,195.4518,195.2644,195.3674,14100.0
2017-04-03 12:55:00,208.46,208.8,208.42,208.68,9920.0,195.33,195.6485,195.2925,195.5361,9920.0
2017-04-03 13:00:00,208.63,208.81,208.6,208.61,12801.0,195.4892,195.6579,195.4611,195.4705,12801.0
2017-04-03 13:05:00,208.55,208.6,208.37,208.48,10494.0,195.4143,195.4611,195.2456,195.3487,10494.0
2017-04-03 13:10:00,208.48,208.62,208.46,208.48,7380.0,195.3487,195.4799,195.33,195.3487,7380.0
2017-04-03 13:15:00,208.46,208.58,208.42,208.57,8784.0,195.33,195.4424,195.2925,195.433,8784.0
2017-04-03 13:20:00,208.57,208.57,208.36,208.36,5900.0,195.433,195.433,195.2363,195.2363,5900.0
2017-04-03 13:25:00,208.36,208.49,208.17,208.39,6238.0,195.2363,195.3581,195.0582,195.2644,6238.0
2017-04-03 13:30:00,208.49,208.54,208.27,208.4,5101.0,195.3581,195.4049,195.1519,195.2737,5101.0
2017-04-03 13:35:00,208.42,208.58,208.34,208.45,6984.0,195.2925,195.4424,195.2175,195.3206,6984.0
2017-04-03 13:40:00,208.45,208.54,208.38,208.51,5525.0,195.3206,195.4049,195.255,195.3768,5525.0
2017-04-03 13:45:00,208.47,208.71,208.45,208.54,5593.0,195.3393,195.5642,195.3206,195.4049,5593.0
2017-04-03 13:50:00,208.52,208.57,208.43,208.5,5065.0,195.3862,195.433,195.3018,195.3674,5065.0
2017-04-03 13:55:00,208.55,208.65,208.5,208.57,3300.0,195.4143,195.508,195.3674,195.433,3300.0
2017-04-03 14:00:00,208.58,208.77,208.47,208.51,8974.0,195.4424,195.6204,195.3393,195.3768,8974.0
2017-04-03 14:05:00,208.51,208.53,208.36,208.36,21992.0,195.3768,195.3955,195.2363,195.2363,21992.0
2017-04-03 14:10:00,208.47,208.58,208.37,208.4,7644.0,195.3393,195.4424,195.2456,195.2737,7644.0
2017-04-03 14:15:00,208.37,208.47,208.33,208.41,16300.0,195.2456,195.3393,195.2081,195.2831,16300.0
2017-04-03 14:20:00,208.38,208.54,208.33,208.51,12759.0,195.255,195.4049,195.2081,195.3768,12759.0
2017-04-03 14:25:00,208.53,208.53,208.25,208.36,16153.0,195.3955,195.3955,195.1332,195.2363,16153.0
2017-04-03 14:30:00,208.28,208.55,208.27,208.36,24928.0,195.1613,195.4143,195.1519,195.2363,24928.0
2017-04-03 14:35:00,208.37,208.6,208.29,208.54,15408.0,195.2456,195.4611,195.1707,195.4049,15408.0
2017-04-03 14:40:00,208.53,209.04,208.47,209.01,18942.0,195.3955,195.8734,195.3393,195.8453,18942.0
2017-04-03 14:45:00,209.03,209.05,208.74,209.0,5736.0,195.864,195.8828,195.5923,195.8359,5736.0
2017-04-03 14:50:00,208.99,209.09,208.82,208.96,7900.0,195.8266,195.9203,195.6673,195.7985,7900.0
2017-04-03 14:55:00,208.96,209.11,208.87,209.03,9643.0,195.7985,195.939,195.7141,195.864,9643.0
2017-04-03 15:00:00,209.03,209.15,208.79,208.99,10623.0,195.864,195.9765,195.6392,195.8266,10623.0
2017-04-03 15:05:00,208.99,209.08,208.93,209.01,25349.0,195.8266,195.9109,195.7703,195.8453,25349.0
2017-04-03 15:10:00,209.0,209.56,208.95,209.51,21212.0,195.8359,196.3607,195.7891,196.3138,21212.0
2017-04-03 15:15:00,209.69,209.69,209.41,209.52,16520.0,196.4825,196.4825,196.2201,196.3232,16520.0
2017-04-03 15:20:00,209.51,209.51,209.28,209.51,6142.0,196.3138,196.3138,196.0983,196.3138,6142.0
2017-04-03 15:25:00,209.51,209.55,209.35,209.51,28300.0,196.3138,196.3513,196.1639,196.3138,28300.0
2017-04-03 15:30:00,209.49,209.71,209.35,209.71,14050.0,196.2951,196.5012,196.1639,196.5012,14050.0
2017-04-03 15:35:00,209.72,209.83,209.65,209.74,29335.0,196.5106,196.6137,196.445,196.5293,29335.0
2017-04-03 15:40:00,209.78,209.92,209.71,209.89,15623.0,196.5668,196.698,196.5012,196.6699,15623.0
2017-04-03 15:45:00,209.91,209.97,209.72,209.83,22148.0,196.6886,196.7448,196.5106,196.6137,22148.0
2017-04-03 15:50:00,209.86,209.86,209.47,209.47,54417.0,196.6418,196.6418,196.2763,196.2763,54417.0
2017-04-03 15:55:00,209.53,209.8,209.35,209.66,98894.0,196.3326,196.5856,196.1639,196.4544,98894.0
2017-04-04 09:30:00,210.28,212.83,210.0,212.83,50367.0,197.0353,199.4247,196.773,199.4247,50367.0
2017-04-04 09:35:00,212.54,213.14,212.0,212.07,20494.0,199.153,199.7152,198.647,198.7126,20494.0
2017-04-04 09:40:00,212.09,212.96,211.78,212.42,33813.0,198.7313,199.5465,198.4408,199.0405,33813.0
2017-04-04 09:45:00,212.41,213.08,212.23,212.62,26864.0,199.0312,199.659,198.8625,199.2279,26864.0
2017-04-04 09:50:00,212.68,212.82,211.81,212.06,58397.0,199.2842,199.4153,198.4689,198.7032,58397.0
2017-04-04 09:55:00,212.0,212.25,211.45,211.45,38609.0,198.647,198.8812,198.1316,198.1316,38609.0
2017-04-04 10:00:00,211.47,211.51,210.1,210.45,11788.0,198.1504,198.1878,196.8667,197.1946,11788.0
2017-04-04 10:05:00,210.36,210.5,210.1,210.29,33182.0,197.1103,197.2415,196.8667,197.0447,33182.0
2017-04-04 10:10:00,210.29,210.43,209.96,209.97,23041.0,197.0447,197.1759,196.7355,196.7448,23041.0
2017-04-04 10:15:00,209.94,210.11,209.79,209.81,12083.0,196.7167,196.876,196.5762,196.5949,12083.0
2017-04-04 10:20:00,209.91,210.36,209.81,210.28,13560.0,196.6886,197.1103,196.5949,197.0353,13560.0
2017-04-04 10:25:00,210.24,210.27,209.88,210.16,16495.0,196.9978,197.0259,196.6605,196.9229,16495.0
2017-04-04 10:30:00,210.15,210.41,210.06,210.41,11969.0,196.9135,197.1571,196.8292,197.1571,11969.0
2017-04-04 10:35:00,210.38,210.43,210.14,210.24,7486.0,197.129,197.1759,196.9041,196.9978,7486.0
2017-04-04 10:40:00,210.3,210.59,210.16,210.44,15511.0,197.0541,197.3258,196.9229,197.1852,15511.0
2017-04-04 10:45:00,210.41,210.45,210.16,210.34,14217.0,197.1571,197.1946,196.9229,197.0915,14217.0
2017-04-04 10:50:00,210.36,210.58,210.33,210.5,8046.0,197.1103,197.3164,197.0822,197.2415,8046.0
2017-04-04 10:55:00,210.52,210.59,210.39,210.5,6989.0,197.2602,197.3258,197.1384,197.2415,6989.0
2017-04-04 11:00:00,210.45,211.2,210.38,211.01,13487.0,197.1946,197.8974,197.129,197.7193,13487.0
2017-04-04 11:05:00,210.91,210.94,210.35,210.47,18514.0,197.6256,197.6537,197.1009,197.2133,18514.0
2017-04-04 11:10:00,210.53,210.63,210.45,210.46,8029.0,197.2696,197.3633,197.1946,197.204,8029.0
2017-04-04 11:15:00,210.48,210.63,210.43,210.55,6657.0,197.2227,197.3633,197.1759,197.2883,6657.0
2017-04-04 11:20:00,210.57,210.62,210.47,210.55,10409.0,197.3071,197.3539,197.2133,197.2883,10409.0
2017-04-04 11:25:00,210.54,210.62,210.49,210.56,7400.0,197.2789,197.3539,197.2321,197.2977,7400.0
2017-04-04 11:30:00,210.58,210.65,210.49,210.64,9505.0,197.3164,197.382,197.2321,197.3726,9505.0
2017-04-04 11:35:00,210.63,210.71,210.52,210.62,5022.0,197.3633,197.4382,197.2602,197.3539,5022.0
2017-04-04 11:40:00,210.65,210.83,210.59,210.59,9300.0,197.382,197.5507,197.3258,197.3258,9300.0
2017-04-04 11:45:00,210.57,211.21,210.48,211.07,15792.0,197.3071,197.9067,197.2227,197.7756,15792.0
2017-04-04 11:50:00,211.25,211.27,210.95,211.18,8711.0,197.9442,197.963,197.6631,197.8786,8711.0
2017-04-04 11:55:00,211.18,211.18,210.85,210.99,10226.0,197.8786,197.8786,197.5694,197.7006,10226.0
2017-04-04 12:00:00,211.0,211.08,210.91,210.97,11926.0,197.71,197.7849,197.6256,197.6819,11926.0
2017-04-04 12:05:00,210.98,211.07,210.86,211.0,12301.0,197.6912,197.7756,197.5788,197.71,12301.0
2017-04-04 12:10:00,210.93,211.04,210.84,211.0,9400.0,197.6444,197.7474,197.56,197.71,9400.0
2017-04-04 12:15:00,210.98,211.05,210.77,210.8,8157.0,197.6912,197.7568,197.4945,197.5226,8157.0
2017-04-04 12:20:00,210.81,210.82,210.46,210.54,6200.0,197.5319,197.5413,197.204,197.2789,6200.0
2017-04-04 12:25:00,210.57,210.57,210.48,210.49,6700.0,197.3071,197.3071,197.2227,197.2321,6700.0
2017-04-04 12:30:00,210.53,210.6,210.5,210.58,4937.0,197.2696,197.3352,197.2415,197.3164,4937.0
2017-04-04 12:35:00,210.56,210.67,210.5,210.66,12629.0,197.2977,197.4008,197.2415,197.3914,12629.0
2017-04-04 12:40:00,210.66,210.69,210.51,210.6,6385.0,197.3914,197.4195,197.2508,197.3352,6385.0
2017-04-04 12:45:00,210.62,210.62,210.46,210.56,12601.0,197.3539,197.3539,197.204,197.2977,12601.0
2017-04-04 12:50:00,210.56,210.62,210.53,210.57,4752.0,197.2977,197.3539,197.2696,197.3071,4752.0
2017-04-04 12:55:00,210.52,210.62,210.42,210.53,25585.0,197.2602,197.3539,197.1665,197.2696,25585.0
2017-04-04 13:00:00,210.51,210.57,210.32,210.33,19631.0,197.2508,197.3071,197.0728,197.0822,19631.0
2017-04-04 13:05:00,210.33,210.44,210.29,210.29,11597.0,197.0822,197.1852,197.0447,197.0447,11597.0
2017-04-04 13:10:00,210.31,210.4,210.14,210.24,10400.0,197.0634,197.1478,196.9041,196.9978,10400.0
2017-04-04 13:15:00,210.22,210.28,210.15,210.26,12360.0,196.9791,197.0353,196.9135,197.0166,12360.0
2017-04-04 13:20:00,210.26,210.58,210.25,210.58,9379.0,197.0166,197.3164,197.0072,197.3164,9379.0
2017-04-04 13:25:00,210.58,210.62,210.32,210.35,9801.0,197.3164,197.3539,197.0728,197.1009,9801.0
2017-04-04 13:30:00,210.35,210.49,210.1,210.16,8438.0,197.1009,197.2321,196.8667,196.9229,8438.0
2017-04-04 13:35:00,210.19,210.4,210.15,210.33,14436.0,196.951,197.1478,196.9135,197.0822,14436.0
2017-04-04 13:40:00,210.34,210.51,210.33,210.5,12339.0,197.0915,197.2508,197.0822,197.2415,12339.0
2017-04-04 13:45:00,210.47,210.58,210.46,210.52,9420.0,197.2133,197.3164,197.204,197.2602,9420.0
2017-04-04 13:50:00,210.52,210.65,210.47,210.59,6611.0,197.2602,197.382,197.2133,197.3258,6611.0
2017-04-04 13:55:00,210.59,210.62,210.46,210.49,7200.0,197.3258,197.3539,197.204,197.2321,7200.0
2017-04-04 14:00:00,210.49,210.54,210.42,210.5,13619.0,197.2321,197.2789,197.1665,197.2415,13619.0
2017-04-04 14:05:00,210.49,210.61,210.44,210.49,8200.0,197.2321,197.3445,197.1852,197.2321,8200.0
2017-04-04 14:10:00,210.46,210.59,210.43,210.59,12348.0,197.204,197.3258,197.1759,197.3258,12348.0
2017-04-04 14:15:00,210.57,210.68,210.57,210.61,5404.0,197.3071,197.4101,197.3071,197.3445,5404.0
2017-04-04 14:20:00,210.66,210.66,210.47,210.47,7246.0,197.3914,197.3914,197.2133,197.2133,7246.0
2017-04-04 14:25:00,210.5,210.54,210.43,210.54,14720.0,197.2415,197.2789,197.1759,197.2789,14720.0
2017-04-04 14:30:00,210.54,210.57,210.44,210.5,16406.0,197.2789,197.3071,197.1852,197.2415,16406.0
2017-04-04 14:35:00,210.48,210.55,210.41,210.51,12652.0,197.2227,197.2883,197.1571,197.2508,12652.0
2017-04-04 14:40:00,210.5,210.64,210.41,210.58,9401.0,197.2415,197.3726,197.1571,197.3164,9401.0
2017-04-04 14:45:00,210.57,210.6,210.25,210.36,20807.0,197.3071,197.3352,197.0072,197.1103,20807.0
2017-04-04 14:50:00,210.37,210.45,210.23,210.3,15660.0,197.1196,197.1946,196.9885,197.0541,15660.0
2017-04-04 14:55:00,210.23,210.4,210.22,210.27,7905.0,196.9885,197.1478,196.9791,197.0259,7905.0
2017-04-04 15:00:00,210.27,210.37,210.19,210.28,5700.0,197.0259,197.1196,196.951,197.0353,5700.0
2017-04-04 15:05:00,210.3,210.5,210.2,210.46,17277.0,197.0541,197.2415,196.9604,197.204,17277.0
2017-04-04 15:10:00,210.46,210.52,210.37,210.46,11456.0,197.204,197.2602,197.1196,197.204,11456.0
2017-04-04 15:15:00,210.42,210.42,210.09,210.09,4287.0,197.1665,197.1665,196.8573,196.8573,4287.0
2017-04-04 15:20:00,210.09,210.09,209.86,210.01,7196.0,196.8573,196.8573,196.6418,196.7823,7196.0
2017-04-04 15:25:00,210.01,210.13,209.84,210.13,13571.0,196.7823,196.8948,196.623,196.8948,13571.0
2017-04-04 15:30:00,210.14,210.46,210.13,210.37,23687.0,196.9041,197.204,196.8948,197.1196,23687.0
2017-04-04 15:35:00,210.38,210.57,210.33,210.56,26794.0,197.129,197.3071,197.0822,197.2977,26794.0
2017-04-04 15:40:00,210.52,210.53,210.29,210.36,19967.0,197.2602,197.2696,197.0447,197.1103,19967.0
2017-04-04 15:45:00,210.35,210.74,210.35,210.67,59457.0,197.1009,197.4663,197.1009,197.4008,59457.0
2017-04-04 15:50:00,210.69,210.86,210.6,210.82,60035.0,197.4195,197.5788,197.3352,197.5413,60035.0
2017-04-04 15:55:00,210.85,211.13,210.69,211.01,146020.0,197.5694,197.8318,197.4195,197.7193,146020.0
2017-04-05 09:30:00,211.18,211.69,211.08,211.08,10261.0,197.8786,198.3565,197.7849,197.7849,10261.0
2017-04-05 09:35:00,211.2,211.46,211.1,211.45,5700.0,197.8974,198.141,197.8037,198.1316,5700.0
2017-04-05 09:40:00,211.45,211.86,211.44,211.81,4842.0,198.1316,198.5158,198.1223,198.4689,4842.0
2017-04-05 09:45:00,211.81,211.98,211.61,211.81,7200.0,198.4689,198.6282,198.2815,198.4689,7200.0
2017-04-05 09:50:00,211.81,211.97,211.48,211.48,5600.0,198.4689,198.6189,198.1597,198.1597,5600.0
2017-04-05 09:55:00,211.48,211.74,211.27,211.69,18609.0,198.1597,198.4034,197.963,198.3565,18609.0
2017-04-05 10:00:00,211.56,211.95,211.5,211.74,4446.0,198.2347,198.6001,198.1785,198.4034,4446.0
2017-04-05 10:05:00,211.72,211.8,211.58,211.66,6699.0,198.3846,198.4596,198.2534,198.3284,6699.0
2017-04-05 10:10:00,211.57,211.6,211.39,211.54,13348.0,198.2441,198.2722,198.0754,198.216,13348.0
2017-04-05 10:15:00,211.54,211.91,211.52,211.91,6600.0,198.216,198.5626,198.1972,198.5626,6600.0
2017-04-05 10:20:00,211.92,212.15,211.85,212.11,5740.0,198.572,198.7875,198.5064,198.7501,5740.0
2017-04-05 10:25:00,212.05,212.22,211.98,211.98,15288.0,198.6938,198.8531,198.6282,198.6282,15288.0
2017-04-05 10:30:00,211.96,212.04,211.7,211.72,3800.0,198.6095,198.6845,198.3659,198.3846,3800.0
2017-04-05 10:35:00,211.77,211.86,211.73,211.86,5718.0,198.4315,198.5158,198.394,198.5158,5718.0
2017-04-05 10:40:00,211.86,211.88,211.61,211.61,2883.0,198.5158,198.5345,198.2815,198.2815,2883.0
2017-04-05 10:45:00,211.77,211.77,211.56,211.56,4703.0,198.4315,198.4315,198.2347,198.2347,4703.0
2017-04-05 10:50:00,211.6,211.63,211.34,211.34,4124.0,198.2722,198.3003,198.0286,198.0286,4124.0
2017-04-05 10:55:00,211.34,211.41,211.31,211.37,6200.0,198.0286,198.0941,198.0004,198.0567,6200.0
2017-04-05 11:00:00,211.38,211.61,211.38,211.55,10095.0,198.066,198.2815,198.066,198.2253,10095.0
2017-04-05 11:05:00,211.52,211.57,211.29,211.47,6704.0,198.1972,198.2441,197.9817,198.1504,6704.0
2017-04-05 11:10:00,211.35,211.59,211.27,211.5,11852.0,198.0379,198.2628,197.963,198.1785,11852.0
2017-04-05 11:15:00,211.49,211.64,211.43,211.51,6747.0,198.1691,198.3097,198.1129,198.1878,6747.0
2017-04-05 11:20:00,211.62,211.69,211.46,211.48,3109.0,198.2909,198.3565,198.141,198.1597,3109.0
2017-04-05 11:25:00,211.48,211.56,211.37,211.45,14611.0,198.1597,198.2347,198.0567,198.1316,14611.0
2017-04-05 11:30:00,211.42,211.71,211.32,211.71,8311.0,198.1035,198.3752,198.0098,198.3752,8311.0
2017-04-05 11:35:00,211.69,211.71,211.59,211.69,2901.0,198.3565,198.3752,198.2628,198.3565,2901.0
2017-04-05 11:40:00,211.69,211.86,211.69,211.73,4400.0,198.3565,198.5158,198.3565,198.394,4400.0
2017-04-05 11:45:00,211.74,211.94,211.71,211.93,5111.0,198.4034,198.5908,198.3752,198.5814,5111.0
2017-04-05 11:50:00,211.93,211.96,211.76,211.89,3550.0,198.5814,198.6095,198.4221,198.5439,3550.0
2017-04-05 11:55:00,211.91,212.1,211.74,211.96,7664.0,198.5626,198.7407,198.4034,198.6095,7664.0
2017-04-05 12:00:00,212.0,212.12,211.98,212.04,3271.0,198.647,198.7594,198.6282,198.6845,3271.0
2017-04-05 12:05:00,211.95,212.03,211.86,211.9,5410.0,198.6001,198.6751,198.5158,198.5533,5410.0
2017-04-05 12:10:00,211.84,211.84,211.65,211.73,10799.0,198.4971,198.4971,198.319,198.394,10799.0
2017-04-05 12:15:00,211.62,211.79,211.59,211.79,5183.0,198.2909,198.4502,198.2628,198.4502,5183.0
2017-04-05 12:20:00,211.84,211.88,211.74,211.84,4800.0,198.4971,198.5345,198.4034,198.4971,4800.0
2017-04-05 12:25:00,211.8,211.85,211.74,211.76,4466.0,198.4596,198.5064,198.4034,198.4221,4466.0
2017-04-05 12:30:00,211.77,211.82,211.71,211.82,3612.0,198.4315,198.4783,198.3752,198.4783,3612.0
2017-04-05 12:35:00,211.8,211.84,211.76,211.76,3200.0,198.4596,198.4971,198.4221,198.4221,3200.0
2017-04-05 12:40:00,211.76,211.85,211.75,211.84,3500.0,198.4221,198.5064,198.4127,198.4971,3500.0
2017-04-05 12:45:00,211.84,211.84,211.75,211.75,1100.0,198.4971,198.4971,198.4127,198.4127,1100.0
2017-04-05 12:50:00,211.78,211.87,211.72,211.8,4467.0,198.4408,198.5252,198.3846,198.4596,4467.0
2017-04-05 12:55:00,211.82,211.9,211.81,211.83,3700.0,198.4783,198.5533,198.4689,198.4877,3700.0
2017-04-05 13:00:00,211.81,211.85,211.63,211.84,6584.0,198.4689,198.5064,198.3003,198.4971,6584.0
2017-04-05 13:05:00,211.85,211.92,211.83,211.92,1590.0,198.5064,198.572,198.4877,198.572,1590.0
2017-04-05 13:10:00,211.92,211.96,211.9,211.93,2400.0,198.572,198.6095,198.5533,198.5814,2400.0
2017-04-05 13:15:00,211.94,212.0,211.9,211.99,5700.0,198.5908,198.647,198.5533,198.6376,5700.0
2017-04-05 13:20:00,211.96,211.96,211.79,211.88,6456.0,198.6095,198.6095,198.4502,198.5345,6456.0
2017-04-05 13:25:00,211.88,211.96,211.88,211.95,4768.0,198.5345,198.6095,198.5345,198.6001,4768.0
2017-04-05 13:30:00,211.92,211.98,211.91,211.95,2600.0,198.572,198.6282,198.5626,198.6001,2600.0
2017-04-05 13:35:00,211.95,211.96,211.84,211.84,3049.0,198.6001,198.6095,198.4971,198.4971,3049.0
2017-04-05 13:40:00,211.79,211.85,211.74,211.79,6472.0,198.4502,198.5064,198.4034,198.4502,6472.0
2017-04-05 13:45:00,211.76,212.02,211.76,212.0,11836.0,198.4221,198.6657,198.4221,198.647,11836.0
2017-04-05 13:50:00,212.04,212.1,211.94,211.99,7900.0,198.6845,198.7407,198.5908,198.6376,7900.0
2017-04-05 13:55:00,211.99,212.03,211.96,212.03,3743.0,198.6376,198.6751,198.6095,198.6751,3743.0
2017-04-05 14:00:00,212.03,212.03,211.74,211.89,14196.0,198.6751,198.6751,198.4034,198.5439,14196.0
2017-04-05 14:05:00,211.94,212.04,211.86,211.96,14022.0,198.5908,198.6845,198.5158,198.6095,14022.0
2017-04-05 14:10:00,212.02,212.04,211.9,211.92,9500.0,198.6657,198.6845,198.5533,198.572,9500.0
2017-04-05 14:15:00,211.87,211.99,211.83,211.9,13692.0,198.5252,198.6376,198.4877,198.5533,13692.0
2017-04-05 14:20:00,211.89,211.92,211.73,211.87,11359.0,198.5439,198.572,198.394,198.5252,11359.0
2017-04-05 14:25:00,211.88,211.92,211.72,211.73,10450.0,198.5345,198.572,198.3846,198.394,10450.0
2017-04-05 14:30:00,211.73,211.73,211.56,211.56,19842.0,198.394,198.394,198.2347,198.2347,19842.0
2017-04-05 14:35:00,211.57,211.62,211.11,211.11,5558.0,198.2441,198.2909,197.813,197.813,5558.0
2017-04-05 14:40:00,211.15,211.17,211.02,211.05,7038.0,197.8505,197.8693,197.7287,197.7568,7038.0
2017-04-05 14:45:00,211.05,211.05,210.79,210.88,4394.0,197.7568,197.7568,197.5132,197.5975,4394.0
2017-04-05 14:50:00,210.89,210.89,210.45,210.6,8997.0,197.6069,197.6069,197.1946,197.3352,8997.0
2017-04-05 14:55:00,210.67,210.99,210.67,210.96,12905.0,197.4008,197.7006,197.4008,197.6725,12905.0
2017-04-05 15:00:00,210.97,211.08,210.82,211.03,9900.0,197.6819,197.7849,197.5413,197.7381,9900.0
2017-04-05 15:05:00,211.0,211.05,210.9,210.91,8300.0,197.71,197.7568,197.6163,197.6256,8300.0
2017-04-05 15:10:00,210.91,211.0,210.83,210.94,23015.0,197.6256,197.71,197.5507,197.6537,23015.0
2017-04-05 15:15:00,210.9,211.07,210.79,211.07,24272.0,197.6163,197.7756,197.5132,197.7756,24272.0
2017-04-05 15:20:00,211.06,211.06,210.49,210.65,29025.0,197.7662,197.7662,197.2321,197.382,29025.0
2017-04-05 15:25:00,210.67,210.69,210.41,210.59,25254.0,197.4008,197.4195,197.1571,197.3258,25254.0
2017-04-05 15:30:00,210.61,210.66,210.48,210.66,54282.0,197.3445,197.3914,197.2227,197.3914,54282.0
2017-04-05 15:35:00,210.57,210.73,210.56,210.63,12828.0,197.3071,197.457,197.2977,197.3633,12828.0
2017-04-05 15:40:00,210.65,210.74,210.54,210.59,14588.0,197.382,197.4663,197.2789,197.3258,14588.0
2017-04-05 15:45:00,210.59,210.59,209.91,210.01,20712.0,197.3258,197.3258,196.6886,196.7823,20712.0
2017-04-05 15:50:00,210.0,210.42,209.93,210.42,20348.0,196.773,197.1665,196.7074,197.1665,20348.0
2017-04-05 15:55:00,210.37,210.37,209.96,210.03,63736.0,197.1196,197.1196,196.7355,196.8011,63736.0
2017-04-06 09:30:00,209.6,209.86,209.14,209.19,5327.0,196.3981,196.6418,195.9671,196.014,5327.0
2017-04-06 09:35:00,209.13,209.33,208.72,209.2,4534.0,195.9578,196.1452,195.5736,196.0233,4534.0
2017-04-06 09:40:00,209.2,209.72,209.2,209.46,3500.0,196.0233,196.5106,196.0233,196.267,3500.0
2017-04-06 09:45:00,209.0,209.33,209.0,209.0,4105.0,195.8359,196.1452,195.8359,195.8359,4105.0
2017-04-06 09:50:00,209.2,209.43,209.18,209.4,5732.0,196.0233,196.2389,196.0046,196.2107,5732.0
2017-04-06 09:55:00,209.4,209.4,208.95,209.13,6402.0,196.2107,196.2107,195.7891,195.9578,6402.0
2017-04-06 10:00:00,209.14,209.37,209.14,209.33,3359.0,195.9671,196.1826,195.9671,196.1452,3359.0
2017-04-06 10:05:00,209.34,209.48,209.25,209.27,5908.0,196.1545,196.2857,196.0702,196.0889,5908.0
2017-04-06 10:10:00,209.28,209.39,209.04,209.15,3100.0,196.0983,196.2014,195.8734,195.9765,3100.0
2017-04-06 10:15:00,209.2,209.35,209.11,209.24,9325.0,196.0233,196.1639,195.939,196.0608,9325.0
2017-04-06 10:20:00,209.23,209.49,209.23,209.35,6500.0,196.0515,196.2951,196.0515,196.1639,6500.0
2017-04-06 10:25:00,209.32,209.55,209.24,209.44,8200.0,196.1358,196.3513,196.0608,196.2482,8200.0
2017-04-06 10:30:00,209.47,209.62,209.38,209.42,2900.0,196.2763,196.4169,196.192,196.2295,2900.0
2017-04-06 10:35:00,209.51,210.22,209.5,210.08,102200.0,196.3138,196.9791,196.3044,196.8479,102200.0
2017-04-06 10:40:00,210.08,210.46,209.93,209.93,59880.0,196.8479,197.204,196.7074,196.7074,59880.0
2017-04-06 10:45:00,209.94,210.09,209.69,210.02,10694.0,196.7167,196.8573,196.4825,196.7917,10694.0
2017-04-06 10:50:00,210.01,210.47,209.81,210.14,22648.0,196.7823,197.2133,196.5949,196.9041,22648.0
2017-04-06 10:55:00,210.19,210.52,210.19,210.43,4200.0,196.951,197.2602,196.951,197.1759,4200.0
2017-04-06 11:00:00,210.44,210.61,210.32,210.45,5562.0,197.1852,197.3445,197.0728,197.1946,5562.0
2017-04-06 11:05:00,210.45,210.69,210.43,210.65,9355.0,197.1946,197.4195,197.1759,197.382,9355.0
2017-04-06 11:10:00,210.65,210.89,210.6,210.88,4953.0,197.382,197.6069,197.3352,197.5975,4953.0
2017-04-06 11:15:00,210.84,210.84,210.64,210.74,4899.0,197.56,197.56,197.3726,197.4663,4899.0
2017-04-06 11:20:00,210.58,210.88,210.58,210.88,2500.0,197.3164,197.5975,197.3164,197.5975,2500.0
2017-04-06 11:25:00,210.88,211.16,210.85,211.14,2500.0,197.5975,197.8599,197.5694,197.8411,2500.0
2017-04-06 11:30:00,211.15,211.21,210.93,210.93,2597.0,197.8505,197.9067,197.6444,197.6444,2597.0
2017-04-06 11:35:00,211.13,211.13,210.96,211.05,1600.0,197.8318,197.8318,197.6725,197.7568,1600.0
2017-04-06 11:40:00,211.15,211.19,211.02,211.02,3190.0,197.8505,197.888,197.7287,197.7287,3190.0
2017-04-06 11:45:00,211.02,211.22,211.02,211.09,5700.0,197.7287,197.9161,197.7287,197.7943,5700.0
2017-04-06 11:50:00,211.03,211.03,210.93,210.97,1600.0,197.7381,197.7381,197.6444,197.6819,1600.0
2017-04-06 11:55:00,211.03,211.24,211.01,211.24,8050.0,197.7381,197.9349,197.7193,197.9349,8050.0
2017-04-06 12:00:00,211.13,211.25,211.12,211.16,3900.0,197.8318,197.9442,197.8224,197.8599,3900.0
2017-04-06 12:05:00,211.19,211.2,211.04,211.11,11076.0,197.888,197.8974,197.7474,197.813,11076.0
2017-04-06 12:10:00,211.15,211.36,211.15,211.29,3408.0,197.8505,198.0473,197.8505,197.9817,3408.0
2017-04-06 12:15:00,211.29,211.3,211.14,211.19,2400.0,197.9817,197.9911,197.8411,197.888,2400.0
2017-04-06 12:20:00,211.23,211.46,211.23,211.28,6000.0,197.9255,198.141,197.9255,197.9723,6000.0
2017-04-06 12:25:00,211.28,211.28,210.96,210.98,900.0,197.9723,197.9723,197.6725,197.6912,900.0
2017-04-06 12:30:00,210.98,211.09,210.86,210.94,1600.0,197.6912,197.7943,197.5788,197.6537,1600.0
2017-04-06 12:35:00,210.96,211.18,210.96,211.12,13935.0,197.6725,197.8786,197.6725,197.8224,13935.0
2017-04-06 12:40:00,211.12,211.14,210.91,211.11,6648.0,197.8224,197.8411,197.6256,197.813,6648.0
2017-04-06 12:45:00,211.03,211.08,210.93,210.94,1400.0,197.7381,197.7849,197.6444,197.6537,1400.0
2017-04-06 12:50:00,210.94,210.99,210.94,210.97,1056.0,197.6537,197.7006,197.6537,197.6819,1056.0
2017-04-06 12:55:00,210.98,211.13,210.94,210.94,8066.0,197.6912,197.8318,197.6537,197.6537,8066.0
2017-04-06 13:00:00,210.95,211.2,210.95,211.15,3800.0,197.6631,197.8974,197.6631,197.8505,3800.0
2017-04-06 13:05:00,211.19,211.45,211.18,211.35,1600.0,197.888,198.1316,197.8786,198.0379,1600.0
2017-04-06 13:10:00,211.35,211.55,211.29,211.51,4800.0,198.0379,198.2253,197.9817,198.1878,4800.0
2017-04-06 13:15:00,211.62,212.2,211.62,212.2,10480.0,198.2909,198.8344,198.2909,198.8344,10480.0
2017-04-06 13:20:00,212.19,213.02,212.06,212.76,15959.0,198.825,199.6027,198.7032,199.3591,15959.0
2017-04-06 13:25:00,212.86,213.02,212.58,212.65,12813.0,199.4528,199.6027,199.1904,199.256,12813.0
2017-04-06 13:30:00,212.7,212.74,212.43,212.51,21645.0,199.3029,199.3404,199.0499,199.1249,21645.0
2017-04-06 13:35:00,212.55,212.56,212.07,212.07,11579.0,199.1623,199.1717,198.7126,198.7126,11579.0
2017-04-06 13:40:00,212.11,212.2,212.0,212.0,8938.0,198.7501,198.8344,198.647,198.647,8938.0
2017-04-06 13:45:00,211.99,212.08,211.54,211.54,4300.0,198.6376,198.7219,198.216,198.216,4300.0
2017-04-06 13:50:00,211.54,211.88,211.53,211.88,3700.0,198.216,198.5345,198.2066,198.5345,3700.0
2017-04-06 13:55:00,211.92,211.92,211.7,211.76,3000.0,198.572,198.572,198.3659,198.4221,3000.0
2017-04-06 14:00:00,211.77,211.85,211.69,211.7,3145.0,198.4315,198.5064,198.3565,198.3659,3145.0
2017-04-06 14:05:00,211.7,211.82,211.66,211.67,3200.0,198.3659,198.4783,198.3284,198.3378,3200.0
2017-04-06 14:10:00,211.67,211.67,211.06,211.07,6535.0,198.3378,198.3378,197.7662,197.7756,6535.0
2017-04-06 14:15:00,211.2,211.39,211.16,211.38,3899.0,197.8974,198.0754,197.8599,198.066,3899.0
2017-04-06 14:20:00,211.38,211.46,211.3,211.46,1700.0,198.066,198.141,197.9911,198.141,1700.0
2017-04-06 14:25:00,211.46,211.8,211.46,211.8,5398.0,198.141,198.4596,198.141,198.4596,5398.0
2017-04-06 14:30:00,211.8,211.85,211.8,211.82,6422.0,198.4596,198.5064,198.4596,198.4783,6422.0
2017-04-06 14:35:00,211.8,211.96,211.77,211.94,4735.0,198.4596,198.6095,198.4315,198.5908,4735.0
2017-04-06 14:40:00,212.0,212.06,211.91,212.06,3800.0,198.647,198.7032,198.5626,198.7032,3800.0
2017-04-06 14:45:00,212.06,212.06,211.34,211.34,4780.0,198.7032,198.7032,198.0286,198.0286,4780.0
2017-04-06 14:50:00,211.59,211.88,211.57,211.81,8430.0,198.2628,198.5345,198.2441,198.4689,8430.0
2017-04-06 14:55:00,211.8,211.82,211.64,211.68,5596.0,198.4596,198.4783,198.3097,198.3471,5596.0
2017-04-06 15:00:00,211.67,211.85,211.59,211.67,10196.0,198.3378,198.5064,198.2628,198.3378,10196.0
2017-04-06 15:05:00,211.66,211.91,211.63,211.77,10737.0,198.3284,198.5626,198.3003,198.4315,10737.0
2017-04-06 15:10:00,211.82,211.86,211.65,211.75,7420.0,198.4783,198.5158,198.319,198.4127,7420.0
2017-04-06 15:15:00,211.77,212.14,211.74,212.13,9200.0,198.4315,198.7782,198.4034,198.7688,9200.0
2017-04-06 15:20:00,212.14,212.14,211.89,211.97,9467.0,198.7782,198.7782,198.5439,198.6189,9467.0
2017-04-06 15:25:00,211.93,211.99,211.83,211.89,13909.0,198.5814,198.6376,198.4877,198.5439,13909.0
2017-04-06 15:30:00,211.87,211.91,211.67,211.7,12378.0,198.5252,198.5626,198.3378,198.3659,12378.0
2017-04-06 15:35:00,211.7,211.8,211.63,211.78,18337.0,198.3659,198.4596,198.3003,198.4408,18337.0
2017-04-06 15:40:00,211.78,212.16,211.78,212.07,17650.0,198.4408,198.7969,198.4408,198.7126,17650.0
2017-04-06 15:45:00,212.09,212.15,211.85,212.0,34168.0,198.7313,198.7875,198.5064,198.647,34168.0
2017-04-06 15:50:00,211.98,212.62,211.96,212.62,91141.0,198.6282,199.2279,198.6095,199.2279,91141.0
2017-04-06 15:55:00,212.59,212.75,212.32,212.6,159908.0,199.1998,199.3497,198.9468,199.2092,159908.0
2017-04-07 09:30:00,211.84,212.57,211.84,212.57,3697.0,198.4971,199.1811,198.4971,199.1811,3697.0
2017-04-07 09:35:00,212.56,212.85,212.39,212.76,9100.0,199.1717,199.4434,199.0124,199.3591,9100.0
2017-04-07 09:40:00,212.99,212.99,212.59,212.71,4122.0,199.5746,199.5746,199.1998,199.3123,4122.0
2017-04-07 09:45:00,212.65,212.69,212.35,212.36,7389.0,199.256,199.2935,198.9749,198.9843,7389.0
2017-04-07 09:50:00,212.36,212.36,211.69,211.9,10183.0,198.9843,198.9843,198.3565,198.5533,10183.0
2017-04-07 09:55:00,211.94,212.1,211.73,211.9,13919.0,198.5908,198.7407,198.394,198.5533,13919.0
2017-04-07 10:00:00,211.9,212.43,211.9,212.43,10268.0,198.5533,199.0499,198.5533,199.0499,10268.0
2017-04-07 10:05:00,212.43,212.44,212.17,212.17,6400.0,199.0499,199.0593,198.8063,198.8063,6400.0
2017-04-07 10:10:00,212.17,212.41,212.17,212.22,10627.0,198.8063,199.0312,198.8063,198.8531,10627.0
2017-04-07 10:15:00,212.24,212.24,212.01,212.01,6896.0,198.8719,198.8719,198.6564,198.6564,6896.0
2017-04-07 10:20:00,212.02,212.1,211.89,211.9,9012.0,198.6657,198.7407,198.5439,198.5533,9012.0
2017-04-07 10:25:00,211.9,212.37,211.9,212.32,10081.0,198.5533,198.9937,198.5533,198.9468,10081.0
2017-04-07 10:30:00,212.3,212.3,211.93,212.09,7388.0,198.9281,198.9281,198.5814,198.7313,7388.0
2017-04-07 10:35:00,212.09,212.1,211.93,211.98,5946.0,198.7313,198.7407,198.5814,198.6282,5946.0
2017-04-07 10:40:00,211.96,211.98,211.86,211.86,2168.0,198.6095,198.6282,198.5158,198.5158,2168.0
2017-04-07 10:45:00,211.87,211.96,211.76,211.76,3100.0,198.5252,198.6095,198.4221,198.4221,3100.0
2017-04-07 10:50:00,211.76,211.76,211.49,211.5,7651.0,198.4221,198.4221,198.1691,198.1785,7651.0
2017-04-07 10:55:00,211.5,211.57,210.92,210.94,7300.0,198.1785,198.2441,197.635,197.6537,7300.0
2017-04-07 11:00:00,210.94,210.96,210.48,210.49,7643.0,197.6537,197.6725,197.2227,197.2321,7643.0
2017-04-07 11:05:00,210.49,210.55,209.98,210.01,12710.0,197.2321,197.2883,196.7542,196.7823,12710.0
2017-04-07 11:10:00,210.01,210.2,209.91,210.17,18564.0,196.7823,196.9604,196.6886,196.9322,18564.0
2017-04-07 11:15:00,210.19,210.69,210.17,210.69,8620.0,196.951,197.4195,196.9322,197.4195,8620.0
2017-04-07 11:20:00,210.69,210.88,210.55,210.77,5298.0,197.4195,197.5975,197.2883,197.4945,5298.0
2017-04-07 11:25:00,210.66,210.82,210.61,210.61,15019.0,197.3914,197.5413,197.3445,197.3445,15019.0
2017-04-07 11:30:00,210.62,210.7,210.36,210.36,9317.0,197.3539,197.4289,197.1103,197.1103,9317.0
2017-04-07 11:35:00,210.38,210.41,210.29,210.31,3018.0,197.129,197.1571,197.0447,197.0634,3018.0
2017-04-07 11:40:00,210.33,210.76,210.32,210.76,7748.0,197.0822,197.4851,197.0728,197.4851,7748.0
2017-04-07 11:45:00,210.76,210.76,210.46,210.67,5258.0,197.4851,197.4851,197.204,197.4008,5258.0
2017-04-07 11:50:00,210.67,210.97,210.67,210.97,6100.0,197.4008,197.6819,197.4008,197.6819,6100.0
2017-04-07 11:55:00,210.97,211.07,210.91,210.91,5466.0,197.6819,197.7756,197.6256,197.6256,5466.0
2017-04-07 12:00:00,210.91,211.12,210.91,211.02,6000.0,197.6256,197.8224,197.6256,197.7287,6000.0
2017-04-07 12:05:00,211.08,211.13,210.88,211.13,8133.0,197.7849,197.8318,197.5975,197.8318,8133.0
2017-04-07 12:10:00,211.07,211.1,210.9,210.91,4895.0,197.7756,197.8037,197.6163,197.6256,4895.0
2017-04-07 12:15:00,210.91,210.91,210.58,210.58,2500.0,197.6256,197.6256,197.3164,197.3164,2500.0
2017-04-07 12:20:00,210.68,210.68,210.52,210.61,2608.0,197.4101,197.4101,197.2602,197.3445,2608.0
2017-04-07 12:25:00,210.63,210.71,210.61,210.69,7557.0,197.3633,197.4382,197.3445,197.4195,7557.0
2017-04-07 12:30:00,210.69,210.94,210.64,210.92,7901.0,197.4195,197.6537,197.3726,197.635,7901.0
2017-04-07 12:35:00,210.92,210.95,210.81,210.92,5900.0,197.635,197.6631,197.5319,197.635,5900.0
2017-04-07 12:40:00,210.92,210.97,210.9,210.93,3100.0,197.635,197.6819,197.6163,197.6444,3100.0
2017-04-07 12:45:00,210.97,211.06,210.8,211.03,6432.0,197.6819,197.7662,197.5226,197.7381,6432.0
2017-04-07 12:50:00,211.03,211.23,210.97,211.21,7660.0,197.7381,197.9255,197.6819,197.9067,7660.0
2017-04-07 12:55:00,211.23,211.35,211.05,211.35,6638.0,197.9255,198.0379,197.7568,198.0379,6638.0
2017-04-07 13:00:00,211.35,211.41,211.28,211.41,3700.0,198.0379,198.0941,197.9723,198.0941,3700.0
2017-04-07 13:05:00,211.39,211.44,211.36,211.44,2624.0,198.0754,198.1223,198.0473,198.1223,2624.0
2017-04-07 13:10:00,211.44,211.55,211.44,211.52,5200.0,198.1223,198.2253,198.1223,198.1972,5200.0
2017-04-07 13:15:00,211.5,211.81,211.46,211.77,15867.0,198.1785,198.4689,198.141,198.4315,15867.0
2017-04-07 13:20:00,211.74,211.81,211.57,211.57,12036.0,198.4034,198.4689,198.2441,198.2441,12036.0
2017-04-07 13:25:00,211.57,211.65,211.33,211.53,14946.0,198.2441,198.319,198.0192,198.2066,14946.0
2017-04-07 13:30:00,211.59,211.71,211.41,211.49,4100.0,198.2628,198.3752,198.0941,198.1691,4100.0
2017-04-07 13:35:00,211.42,211.49,211.41,211.46,1300.0,198.1035,198.1691,198.0941,198.141,1300.0
2017-04-07 13:40:00,211.46,211.56,211.33,211.33,5100.0,198.141,198.2347,198.0192,198.0192,5100.0
2017-04-07 13:45:00,211.39,211.44,211.34,211.36,3100.0,198.0754,198.1223,198.0286,198.0473,3100.0
2017-04-07 13:50:00,211.39,211.55,211.39,211.53,5101.0,198.0754,198.2253,198.0754,198.2066,5101.0
2017-04-07 13:55:00,211.53,211.64,211.4,211.4,6942.0,198.2066,198.3097,198.0848,198.0848,6942.0
2017-04-07 14:00:00,211.4,211.58,211.4,211.44,4352.0,198.0848,198.2534,198.0848,198.1223,4352.0
2017-04-07 14:05:00,211.44,211.46,211.21,211.26,7708.0,198.1223,198.141,197.9067,197.9536,7708.0
2017-04-07 14:10:00,211.25,211.51,211.22,211.47,24973.0,197.9442,198.1878,197.9161,198.1504,24973.0
2017-04-07 14:15:00,211.48,211.53,211.15,211.19,13238.0,198.1597,198.2066,197.8505,197.888,13238.0
2017-04-07 14:20:00,211.19,211.43,211.16,211.27,11554.0,197.888,198.1129,197.8599,197.963,11554.0
2017-04-07 14:25:00,211.27,211.37,211.14,211.18,7047.0,197.963,198.0567,197.8411,197.8786,7047.0
2017-04-07 14:30:00,211.13,211.25,211.09,211.17,5409.0,197.8318,197.9442,197.7943,197.8693,5409.0
2017-04-07 14:35:00,211.25,211.25,211.03,211.1,4613.0,197.9442,197.9442,197.7381,197.8037,4613.0
2017-04-07 14:40:00,211.04,211.25,211.04,211.1,4100.0,197.7474,197.9442,197.7474,197.8037,4100.0
2017-04-07 14:45:00,211.1,211.38,211.07,211.36,6743.0,197.8037,198.066,197.7756,198.0473,6743.0
2017-04-07 14:50:00,211.37,211.37,211.1,211.34,6847.0,198.0567,198.0567,197.8037,198.0286,6847.0
2017-04-07 14:55:00,211.36,211.43,211.16,211.25,8700.0,198.0473,198.1129,197.8599,197.9442,8700.0
2017-04-07 15:00:00,211.25,211.44,211.17,211.35,6227.0,197.9442,198.1223,197.8693,198.0379,6227.0
2017-04-07 15:05:00,211.35,211.37,211.21,211.24,5500.0,198.0379,198.0567,197.9067,197.9349,5500.0
2017-04-07 15:10:00,211.24,211.3,211.14,211.2,8113.0,197.9349,197.9911,197.8411,197.8974,8113.0
2017-04-07 15:15:00,211.2,211.28,211.06,211.25,11744.0,197.8974,197.9723,197.7662,197.9442,11744.0
2017-04-07 15:20:00,211.22,211.25,211.11,211.15,17140.0,197.9161,197.9442,197.813,197.8505,17140.0
2017-04-07 15:25:00,211.16,211.2,211.11,211.15,24998.0,197.8599,197.8974,197.813,197.8505,24998.0
2017-04-07 15:30:00,211.17,211.21,211.06,211.21,22187.0,197.8693,197.9067,197.7662,197.9067,22187.0
2017-04-07 15:35:00,211.21,211.21,211.1,211.2,20667.0,197.9067,197.9067,197.8037,197.8974,20667.0
2017-04-07 15:40:00,211.2,211.22,211.11,211.12,28625.0,197.8974,197.9161,197.813,197.8224,28625.0
2017-04-07 15:45:00,211.13,211.21,211.05,211.18,36982.0,197.8318,197.9067,197.7568,197.8786,36982.0
2017-04-07 15:50:00,211.21,211.37,210.92,211.04,74737.0,197.9067,198.0567,197.635,197.7474,74737.0
2017-04-07 15:55:00,211.05,211.08,210.73,210.74,74821.0,197.7568,197.7849,197.457,197.4663,74821.0
2017-04-10 09:30:00,210.95,212.39,210.95,212.39,5493.0,197.6631,199.0124,197.6631,199.0124,5493.0
2017-04-10 09:35:00,212.39,212.39,211.92,212.03,6202.0,199.0124,199.0124,198.572,198.6751,6202.0
2017-04-10 09:40:00,212.03,212.34,211.44,211.58,10786.0,198.6751,198.9656,198.1223,198.2534,10786.0
2017-04-10 09:45:00,211.66,211.96,211.65,211.89,5900.0,198.3284,198.6095,198.319,198.5439,5900.0
2017-04-10 09:50:00,212.0,212.24,211.97,212.23,3800.0,198.647,198.8719,198.6189,198.8625,3800.0
2017-04-10 09:55:00,212.24,213.0,212.24,213.0,7422.0,198.8719,199.584,198.8719,199.584,7422.0
2017-04-10 10:00:00,212.94,213.01,212.45,212.57,7222.0,199.5278,199.5934,199.0686,199.1811,7222.0
2017-04-10 10:05:00,212.57,212.62,212.36,212.62,11539.0,199.1811,199.2279,198.9843,199.2279,11539.0
2017-04-10 10:10:00,212.74,212.76,212.45,212.58,5596.0,199.3404,199.3591,199.0686,199.1904,5596.0
2017-04-10 10:15:00,212.69,212.75,212.39,212.6,6743.0,199.2935,199.3497,199.0124,199.2092,6743.0
2017-04-10 10:20:00,212.6,212.84,212.48,212.84,5519.0,199.2092,199.4341,199.0967,199.4341,5519.0
2017-04-10 10:25:00,212.84,212.88,212.77,212.87,4724.0,199.4341,199.4716,199.3685,199.4622,4724.0
2017-04-10 10:30:00,212.94,213.06,212.89,213.0,8198.0,199.5278,199.6402,199.4809,199.584,8198.0
2017-04-10 10:35:00,213.0,213.04,212.93,212.96,6806.0,199.584,199.6215,199.5184,199.5465,6806.0
2017-04-10 10:40:00,212.92,213.12,212.92,213.12,5502.0,199.509,199.6964,199.509,199.6964,5502.0
2017-04-10 10:45:00,213.12,213.31,213.12,213.2,5277.0,199.6964,199.8745,199.6964,199.7714,5277.0
2017-04-10 10:50:00,213.15,213.15,212.98,213.0,8572.0,199.7245,199.7245,199.5653,199.584,8572.0
2017-04-10 10:55:00,213.0,213.33,212.79,213.27,8750.0,199.584,199.8932,199.3872,199.837,8750.0
2017-04-10 11:00:00,213.32,213.39,213.12,213.32,8598.0,199.8838,199.9494,199.6964,199.8838,8598.0
2017-04-10 11:05:00,213.26,213.31,213.0,213.09,9226.0,199.8276,199.8745,199.584,199.6683,9226.0
2017-04-10 11:10:00,213.09,213.28,213.09,213.19,11295.0,199.6683,199.8464,199.6683,199.762,11295.0
2017-04-10 11:15:00,213.26,213.56,213.26,213.44,15186.0,199.8276,200.1087,199.8276,199.9963,15186.0
2017-04-10 11:20:00,213.46,213.46,213.16,213.29,5490.0,200.015,200.015,199.7339,199.8557,5490.0
2017-04-10 11:25:00,213.28,213.37,213.25,213.31,3072.0,199.8464,199.9307,199.8182,199.8745,3072.0
2017-04-10 11:30:00,213.31,213.36,213.18,213.25,3507.0,199.8745,199.9213,199.7527,199.8182,3507.0
2017-04-10 11:35:00,213.25,213.34,213.2,213.34,9847.0,199.8182,199.9026,199.7714,199.9026,9847.0
2017-04-10 11:40:00,213.33,213.43,213.24,213.32,4233.0,199.8932,199.9869,199.8089,199.8838,4233.0
2017-04-10 11:45:00,213.32,213.5,213.32,213.39,3800.0,199.8838,200.0525,199.8838,199.9494,3800.0
2017-04-10 11:50:00,213.39,213.44,213.37,213.41,4055.0,199.9494,199.9963,199.9307,199.9682,4055.0
2017-04-10 11:55:00,213.39,213.39,213.05,213.06,5800.0,199.9494,199.9494,199.6308,199.6402,5800.0
2017-04-10 12:00:00,213.02,213.06,212.82,212.95,4408.0,199.6027,199.6402,199.4153,199.5371,4408.0
2017-04-10 12:05:00,212.95,213.03,212.78,212.87,10079.0,199.5371,199.6121,199.3779,199.4622,10079.0
2017-04-10 12:10:00,212.87,212.87,212.28,212.28,3700.0,199.4622,199.4622,198.9093,198.9093,3700.0
2017-04-10 12:15:00,212.31,212.6,212.31,212.6,8710.0,198.9375,199.2092,198.9375,199.2092,8710.0
2017-04-10 12:20:00,212.51,212.56,212.3,212.31,4256.0,199.1249,199.1717,198.9281,198.9375,4256.0
2017-04-10 12:25:00,212.3,212.39,212.19,212.3,3867.0,198.9281,199.0124,198.825,198.9281,3867.0
2017-04-10 12:30:00,212.39,212.49,212.24,212.41,5887.0,199.0124,199.1061,198.8719,199.0312,5887.0
2017-04-10 12:35:00,212.42,212.53,212.42,212.51,3020.0,199.0405,199.1436,199.0405,199.1249,3020.0
2017-04-10 12:40:00,212.51,212.66,212.48,212.51,2200.0,199.1249,199.2654,199.0967,199.1249,2200.0
2017-04-10 12:45:00,212.45,212.61,212.4,212.52,3000.0,199.0686,199.2186,199.0218,199.1342,3000.0
2017-04-10 12:50:00,212.65,212.78,212.65,212.66,3140.0,199.256,199.3779,199.256,199.2654,3140.0
2017-04-10 12:55:00,212.66,212.7,212.58,212.59,1200.0,199.2654,199.3029,199.1904,199.1998,1200.0
2017-04-10 13:00:00,212.63,212.64,212.57,212.59,2213.0,199.2373,199.2467,199.1811,199.1998,2213.0
2017-04-10 13:05:00,212.59,212.74,212.51,212.6,4712.0,199.1998,199.3404,199.1249,199.2092,4712.0
2017-04-10 13:10:00,212.61,212.77,212.61,212.73,3300.0,199.2186,199.3685,199.2186,199.331,3300.0
2017-04-10 13:15:00,212.72,212.73,212.6,212.6,1900.0,199.3216,199.331,199.2092,199.2092,1900.0
2017-04-10 13:20:00,212.69,212.74,212.68,212.73,3500.0,199.2935,199.3404,199.2842,199.331,3500.0
2017-04-10 13:25:00,212.73,212.73,212.51,212.55,3596.0,199.331,199.331,199.1249,199.1623,3596.0
2017-04-10 13:30:00,212.61,212.71,212.58,212.69,1642.0,199.2186,199.3123,199.1904,199.2935,1642.0
2017-04-10 13:35:00,212.72,213.0,212.7,212.71,5608.0,199.3216,199.584,199.3029,199.3123,5608.0
2017-04-10 13:40:00,212.69,212.69,212.59,212.59,2300.0,199.2935,199.2935,199.1998,199.1998,2300.0
2017-04-10 13:45:00,212.62,212.64,212.53,212.57,4300.0,199.2279,199.2467,199.1436,199.1811,4300.0
2017-04-10 13:50:00,212.55,212.55,212.4,212.44,4287.0,199.1623,199.1623,199.0218,199.0593,4287.0
2017-04-10 13:55:00,212.51,212.57,212.44,212.44,3725.0,199.1249,199.1811,199.0593,199.0593,3725.0
2017-04-10 14:00:00,212.44,212.53,212.37,212.39,24027.0,199.0593,199.1436,198.9937,199.0124,24027.0
2017-04-10 14:05:00,212.49,212.57,212.48,212.57,4128.0,199.1061,199.1811,199.0967,199.1811,4128.0
2017-04-10 14:10:00,212.57,212.59,212.42,212.5,4939.0,199.1811,199.1998,199.0405,199.1155,4939.0
2017-04-10 14:15:00,212.55,212.55,212.41,212.44,1352.0,199.1623,199.1623,199.0312,199.0593,1352.0
2017-04-10 14:20:00,212.47,212.5,212.37,212.5,4732.0,199.0874,199.1155,198.9937,199.1155,4732.0
2017-04-10 14:25:00,212.41,212.45,212.26,212.26,2000.0,199.0312,199.0686,198.8906,198.8906,2000.0
2017-04-10 14:30:00,212.29,212.3,212.2,212.23,2351.0,198.9187,198.9281,198.8344,198.8625,2351.0
2017-04-10 14:35:00,212.2,212.33,212.2,212.27,1600.0,198.8344,198.9562,198.8344,198.9,1600.0
2017-04-10 14:40:00,212.31,212.57,212.31,212.57,3090.0,198.9375,199.1811,198.9375,199.1811,3090.0
2017-04-10 14:45:00,212.59,212.71,212.58,212.66,1508.0,199.1998,199.3123,199.1904,199.2654,1508.0
2017-04-10 14:50:00,212.66,212.71,212.66,212.71,1557.0,199.2654,199.3123,199.2654,199.3123,1557.0
2017-04-10 14:55:00,212.71,212.71,212.56,212.56,3000.0,199.3123,199.3123,199.1717,199.1717,3000.0
2017-04-10 15:00:00,212.61,212.65,212.55,212.6,3369.0,199.2186,199.256,199.1623,199.2092,3369.0
2017-04-10 15:05:00,212.63,212.85,212.63,212.84,4862.0,199.2373,199.4434,199.2373,199.4341,4862.0
2017-04-10 15:10:00,212.84,213.03,212.84,213.03,6444.0,199.4341,199.6121,199.4341,199.6121,6444.0
2017-04-10 15:15:00,213.03,213.03,212.77,212.83,6982.0,199.6121,199.6121,199.3685,199.4247,6982.0
2017-04-10 15:20:00,212.84,212.87,212.6,212.77,6860.0,199.4341,199.4622,199.2092,199.3685,6860.0
2017-04-10 15:25:00,212.76,212.93,212.7,212.92,8261.0,199.3591,199.5184,199.3029,199.509,8261.0
2017-04-10 15:30:00,212.88,212.97,212.68,212.97,6528.0,199.4716,199.5559,199.2842,199.5559,6528.0
2017-04-10 15:35:00,212.93,212.98,212.84,212.96,12000.0,199.5184,199.5653,199.4341,199.5465,12000.0
2017-04-10 15:40:00,212.92,212.95,212.82,212.89,14505.0,199.509,199.5371,199.4153,199.4809,14505.0
2017-04-10 15:45:00,212.88,212.88,212.68,212.68,22474.0,199.4716,199.4716,199.2842,199.2842,22474.0
2017-04-10 15:50:00,212.65,212.75,212.62,212.63,13185.0,199.256,199.3497,199.2279,199.2373,13185.0
2017-04-10 15:55:00,212.62,212.77,212.45,212.58,41746.0,199.2279,199.3685,199.0686,199.1904,41746.0
2017-04-11 09:30:00,212.26,212.26,211.6,211.7,3590.0,198.8906,198.8906,198.2722,198.3659,3590.0
2017-04-11 09:35:00,211.75,212.46,211.74,212.44,10296.0,198.4127,199.078,198.4034,199.0593,10296.0
2017-04-11 09:40:00,212.44,212.52,212.26,212.26,2104.0,199.0593,199.1342,198.8906,198.8906,2104.0
2017-04-11 09:45:00,212.26,212.39,212.21,212.23,5201.0,198.8906,199.0124,198.8438,198.8625,5201.0
2017-04-11 09:50:00,212.22,212.25,211.99,212.14,4063.0,198.8531,198.8812,198.6376,198.7782,4063.0
2017-04-11 09:55:00,212.14,212.3,212.07,212.3,3800.0,198.7782,198.9281,198.7126,198.9281,3800.0
2017-04-11 10:00:00,212.56,212.82,212.5,212.82,8796.0,199.1717,199.4153,199.1155,199.4153,8796.0
2017-04-11 10:05:00,212.82,212.82,212.72,212.72,1200.0,199.4153,199.4153,199.3216,199.3216,1200.0
2017-04-11 10:10:00,212.73,212.87,212.6,212.6,7169.0,199.331,199.4622,199.2092,199.2092,7169.0
2017-04-11 10:15:00,212.6,212.74,212.45,212.58,3600.0,199.2092,199.3404,199.0686,199.1904,3600.0
2017-04-11 10:20:00,212.45,212.45,212.26,212.28,1700.0,199.0686,199.0686,198.8906,198.9093,1700.0
2017-04-11 10:25:00,212.38,212.46,212.34,212.39,3521.0,199.003,199.078,198.9656,199.0124,3521.0
2017-04-11 10:30:00,212.32,212.32,211.91,211.91,5745.0,198.9468,198.9468,198.5626,198.5626,5745.0
2017-04-11 10:35:00,211.96,211.98,211.88,211.88,7678.0,198.6095,198.6282,198.5345,198.5345,7678.0
2017-04-11 10:40:00,211.88,211.95,211.78,211.95,7216.0,198.5345,198.6001,198.4408,198.6001,7216.0
2017-04-11 10:45:00,211.96,212.1,211.94,212.0,4589.0,198.6095,198.7407,198.5908,198.647,4589.0
2017-04-11 10:50:00,212.0,212.0,211.68,211.68,5807.0,198.647,198.647,198.3471,198.3471,5807.0
2017-04-11 10:55:00,211.68,211.69,211.27,211.34,7754.0,198.3471,198.3565,197.963,198.0286,7754.0
2017-04-11 11:00:00,211.34,211.43,211.24,211.39,4502.0,198.0286,198.1129,197.9349,198.0754,4502.0
2017-04-11 11:05:00,211.38,211.5,211.25,211.34,5655.0,198.066,198.1785,197.9442,198.0286,5655.0
2017-04-11 11:10:00,211.36,211.48,211.34,211.37,4857.0,198.0473,198.1597,198.0286,198.0567,4857.0
2017-04-11 11:15:00,211.38,211.4,211.27,211.29,6673.0,198.066,198.0848,197.963,197.9817,6673.0
2017-04-11 11:20:00,211.27,211.41,211.24,211.24,3527.0,197.963,198.0941,197.9349,197.9349,3527.0
2017-04-11 11:25:00,211.23,211.42,211.16,211.42,3199.0,197.9255,198.1035,197.8599,198.1035,3199.0
2017-04-11 11:30:00,211.42,211.42,211.34,211.4,3300.0,198.1035,198.1035,198.0286,198.0848,3300.0
2017-04-11 11:35:00,211.4,211.47,211.4,211.43,2058.0,198.0848,198.1504,198.0848,198.1129,2058.0
2017-04-11 11:40:00,211.51,211.71,211.5,211.71,7636.0,198.1878,198.3752,198.1785,198.3752,7636.0
2017-04-11 11:45:00,211.76,211.94,211.73,211.94,2313.0,198.4221,198.5908,198.394,198.5908,2313.0
2017-04-11 11:50:00,211.96,212.55,211.95,212.39,4605.0,198.6095,199.1623,198.6001,199.0124,4605.0
2017-04-11 11:55:00,212.57,212.6,212.09,212.09,6000.0,199.1811,199.2092,198.7313,198.7313,6000.0
2017-04-11 12:00:00,212.24,212.26,212.1,212.26,1451.0,198.8719,198.8906,198.7407,198.8906,1451.0
2017-04-11 12:05:00,212.27,212.28,212.2,212.25,3075.0,198.9,198.9093,198.8344,198.8812,3075.0
2017-04-11 12:10:00,212.25,212.46,212.21,212.36,3522.0,198.8812,199.078,198.8438,198.9843,3522.0
2017-04-11 12:15:00,212.43,212.58,212.31,212.58,4500.0,199.0499,199.1904,198.9375,199.1904,4500.0
2017-04-11 12:20:00,212.59,212.93,212.59,212.89,2571.0,199.1998,199.5184,199.1998,199.4809,2571.0
2017-04-11 12:25:00,212.9,212.92,212.78,212.91,3026.0,199.4903,199.509,199.3779,199.4997,3026.0
2017-04-11 12:30:00,212.92,212.97,212.85,212.93,2703.0,199.509,199.5559,199.4434,199.5184,2703.0
2017-04-11 12:35:00,212.93,212.94,212.73,212.79,5701.0,199.5184,199.5278,199.331,199.3872,5701.0
2017-04-11 12:40:00,212.89,212.89,212.7,212.74,1805.0,199.4809,199.4809,199.3029,199.3404,1805.0
2017-04-11 12:45:00,212.78,212.79,212.5,212.64,2300.0,199.3779,199.3872,199.1155,199.2467,2300.0
2017-04-11 12:50:00,212.64,212.73,212.64,212.67,2400.0,199.2467,199.331,199.2467,199.2748,2400.0
2017-04-11 12:55:00,212.67,212.71,212.57,212.58,3255.0,199.2748,199.3123,199.1811,199.1904,3255.0
2017-04-11 13:00:00,212.6,212.74,212.52,212.69,3700.0,199.2092,199.3404,199.1342,199.2935,3700.0
2017-04-11 13:05:00,212.69,212.81,212.68,212.75,4700.0,199.2935,199.406,199.2842,199.3497,4700.0
2017-04-11 13:10:00,212.8,212.9,212.71,212.84,2337.0,199.3966,199.4903,199.3123,199.4341,2337.0
2017-04-11 13:15:00,212.84,212.9,212.78,212.87,4330.0,199.4341,199.4903,199.3779,199.4622,4330.0
2017-04-11 13:20:00,212.91,213.0,212.84,212.84,2535.0,199.4997,199.584,199.4341,199.4341,2535.0
2017-04-11 13:25:00,212.89,212.96,212.85,212.94,7200.0,199.4809,199.5465,199.4434,199.5278,7200.0
2017-04-11 13:30:00,212.94,213.05,212.91,212.96,5964.0,199.5278,199.6308,199.4997,199.5465,5964.0
2017-04-11 13:35:00,212.94,213.11,212.91,213.1,2912.0,199.5278,199.6871,199.4997,199.6777,2912.0
2017-04-11 13:40:00,213.1,213.35,212.85,213.32,52100.0,199.6777,199.912,199.4434,199.8838,52100.0
2017-04-11 13:45:00,213.32,213.46,213.32,213.43,5153.0,199.8838,200.015,199.8838,199.9869,5153.0
2017-04-11 13:50:00,213.43,213.43,213.33,213.36,3029.0,199.9869,199.9869,199.8932,199.9213,3029.0
2017-04-11 13:55:00,213.31,213.31,213.07,213.08,15950.0,199.8745,199.8745,199.6496,199.659,15950.0
2017-04-11 14:00:00,213.14,213.2,213.06,213.14,6000.0,199.7152,199.7714,199.6402,199.7152,6000.0
2017-04-11 14:05:00,213.14,213.29,213.09,213.18,4301.0,199.7152,199.8557,199.6683,199.7527,4301.0
2017-04-11 14:10:00,213.2,213.2,212.81,212.81,5301.0,199.7714,199.7714,199.406,199.406,5301.0
2017-04-11 14:15:00,212.81,212.81,212.55,212.6,5250.0,199.406,199.406,199.1623,199.2092,5250.0
2017-04-11 14:20:00,212.65,212.72,212.47,212.67,8081.0,199.256,199.3216,199.0874,199.2748,8081.0
2017-04-11 14:25:00,212.66,212.75,212.56,212.72,3500.0,199.2654,199.3497,199.1717,199.3216,3500.0
2017-04-11 14:30:00,212.71,212.8,212.66,212.8,3337.0,199.3123,199.3966,199.2654,199.3966,3337.0
2017-04-11 14:35:00,212.8,212.86,212.77,212.77,2750.0,199.3966,199.4528,199.3685,199.3685,2750.0
2017-04-11 14:40:00,212.77,212.78,212.65,212.65,2100.0,199.3685,199.3779,199.256,199.256,2100.0
2017-04-11 14:45:00,212.67,212.95,212.67,212.95,5100.0,199.2748,199.5371,199.2748,199.5371,5100.0
2017-04-11 14:50:00,212.94,213.09,212.86,213.02,4458.0,199.5278,199.6683,199.4528,199.6027,4458.0
2017-04-11 14:55:00,213.03,213.03,212.92,212.97,4544.0,199.6121,199.6121,199.509,199.5559,4544.0
2017-04-11 15:00:00,212.93,212.97,212.9,212.9,2287.0,199.5184,199.5559,199.4903,199.4903,2287.0
2017-04-11 15:05:00,212.88,212.9,212.72,212.81,5643.0,199.4716,199.4903,199.3216,199.406,5643.0
2017-04-11 15:10:00,212.86,212.91,212.71,212.71,3252.0,199.4528,199.4997,199.3123,199.3123,3252.0
2017-04-11 15:15:00,212.66,212.66,212.53,212.62,2590.0,199.2654,199.2654,199.1436,199.2279,2590.0
2017-04-11 15:20:00,212.55,212.68,212.55,212.64,4243.0,199.1623,199.2842,199.1623,199.2467,4243.0
2017-04-11 15:25:00,212.65,212.78,212.63,212.75,5972.0,199.256,199.3779,199.2373,199.3497,5972.0
2017-04-11 15:30:00,212.74,212.81,212.7,212.75,2997.0,199.3404,199.406,199.3029,199.3497,2997.0
2017-04-11 15:35:00,212.78,212.91,212.78,212.9,6691.0,199.3779,199.4997,199.3779,199.4903,6691.0
2017-04-11 15:40:00,212.9,212.97,212.84,212.9,7800.0,199.4903,199.5559,199.4341,199.4903,7800.0
2017-04-11 15:45:00,212.89,212.98,212.82,212.84,11250.0,199.4809,199.5653,199.4153,199.4341,11250.0
2017-04-11 15:50:00,212.83,212.91,212.71,212.83,12845.0,199.4247,199.4997,199.3123,199.4247,12845.0
2017-04-11 15:55:00,212.85,212.93,212.68,212.93,40381.0,199.4434,199.5184,199.2842,199.5184,40381.0
2017-04-12 09:30:00,213.0,213.09,212.93,213.01,12208.0,199.584,199.6683,199.5184,199.5934,12208.0
2017-04-12 09:35:00,213.02,213.16,212.76,212.95,14402.0,199.6027,199.7339,199.3591,199.5371,14402.0
2017-04-12 09:40:00,213.03,213.24,212.97,213.04,6600.0,199.6121,199.8089,199.5559,199.6215,6600.0
2017-04-12 09:45:00,213.17,213.18,212.62,212.62,7500.0,199.7433,199.7527,199.2279,199.2279,7500.0
2017-04-12 09:50:00,212.62,213.3,212.57,213.28,10237.0,199.2279,199.8651,199.1811,199.8464,10237.0
2017-04-12 09:55:00,213.28,213.95,213.13,213.93,16434.0,199.8464,200.4742,199.7058,200.4554,16434.0
2017-04-12 10:00:00,213.95,213.99,213.46,213.46,23594.0,200.4742,200.5116,200.015,200.015,23594.0
2017-04-12 10:05:00,213.48,213.6,213.3,213.3,5161.0,200.0338,200.1462,199.8651,199.8651,5161.0
2017-04-12 10:10:00,213.31,213.32,213.06,213.17,8248.0,199.8745,199.8838,199.6402,199.7433,8248.0
2017-04-12 10:15:00,213.17,213.37,213.15,213.29,9414.0,199.7433,199.9307,199.7245,199.8557,9414.0
2017-04-12 10:20:00,213.24,213.27,212.97,212.97,3696.0,199.8089,199.837,199.5559,199.5559,3696.0
2017-04-12 10:25:00,212.97,212.99,212.66,212.84,8119.0,199.5559,199.5746,199.2654,199.4341,8119.0
2017-04-12 10:30:00,212.82,213.22,212.72,213.22,10000.0,199.4153,199.7901,199.3216,199.7901,10000.0
2017-04-12 10:35:00,213.22,213.34,213.02,213.06,8558.0,199.7901,199.9026,199.6027,199.6402,8558.0
2017-04-12 10:40:00,213.06,213.35,213.02,213.35,12537.0,199.6402,199.912,199.6027,199.912,12537.0
2017-04-12 10:45:00,213.35,213.55,213.21,213.54,12117.0,199.912,200.0994,199.7808,200.09,12117.0
2017-04-12 10:50:00,213.54,213.61,213.41,213.41,4536.0,200.09,200.1556,199.9682,199.9682,4536.0
2017-04-12 10:55:00,213.3,213.42,213.23,213.37,5828.0,199.8651,199.9775,199.7995,199.9307,5828.0
2017-04-12 11:00:00,213.38,213.41,213.21,213.39,4160.0,199.9401,199.9682,199.7808,199.9494,4160.0
2017-04-12 11:05:00,213.39,213.46,213.3,213.33,8259.0,199.9494,200.015,199.8651,199.8932,8259.0
2017-04-12 11:10:00,213.34,213.41,213.32,213.32,5482.0,199.9026,199.9682,199.8838,199.8838,5482.0
2017-04-12 11:15:00,213.29,213.49,213.23,213.41,6048.0,199.8557,200.0431,199.7995,199.9682,6048.0
2017-04-12 11:20:00,213.45,213.5,213.27,213.41,5717.0,200.0057,200.0525,199.837,199.9682,5717.0
2017-04-12 11:25:00,213.43,213.66,213.42,213.51,6783.0,199.9869,200.2024,199.9775,200.0619,6783.0
2017-04-12 11:30:00,213.52,213.57,213.35,213.41,5089.0,200.0712,200.1181,199.912,199.9682,5089.0
2017-04-12 11:35:00,213.41,213.58,213.41,213.49,9718.0,199.9682,200.1275,199.9682,200.0431,9718.0
2017-04-12 11:40:00,213.54,214.04,213.52,213.88,7656.0,200.09,200.5585,200.0712,200.4086,7656.0
2017-04-12 11:45:00,213.96,214.35,213.95,214.34,7343.0,200.4835,200.849,200.4742,200.8396,7343.0
2017-04-12 11:50:00,214.38,214.38,214.0,214.12,9481.0,200.8771,200.8771,200.521,200.6335,9481.0
2017-04-12 11:55:00,214.16,214.29,213.98,214.26,4197.0,200.6709,200.7927,200.5023,200.7646,4197.0
2017-04-12 12:00:00,214.26,214.32,214.18,214.18,3000.0,200.7646,200.8209,200.6897,200.6897,3000.0
2017-04-12 12:05:00,214.29,214.32,214.18,214.25,5690.0,200.7927,200.8209,200.6897,200.7553,5690.0
2017-04-12 12:10:00,214.25,214.29,214.09,214.24,4600.0,200.7553,200.7927,200.6053,200.7459,4600.0
2017-04-12 12:15:00,214.24,214.26,214.17,214.21,4157.0,200.7459,200.7646,200.6803,200.7178,4157.0
2017-04-12 12:20:00,214.17,214.4,214.17,214.25,4543.0,200.6803,200.8958,200.6803,200.7553,4543.0
2017-04-12 12:25:00,214.19,214.35,214.13,214.18,14734.0,200.699,200.849,200.6428,200.6897,14734.0
2017-04-12 12:30:00,214.18,214.2,214.04,214.07,2700.0,200.6897,200.7084,200.5585,200.5866,2700.0
2017-04-12 12:35:00,214.07,214.13,213.91,213.97,6569.0,200.5866,200.6428,200.4367,200.4929,6569.0
2017-04-12 12:40:00,213.97,214.01,213.83,213.9,5029.0,200.4929,200.5304,200.3617,200.4273,5029.0
2017-04-12 12:45:00,213.98,214.04,213.81,213.86,4100.0,200.5023,200.5585,200.343,200.3898,4100.0
2017-04-12 12:50:00,213.71,213.71,213.44,213.45,1500.0,200.2493,200.2493,199.9963,200.0057,1500.0
2017-04-12 12:55:00,213.45,213.59,213.45,213.57,6691.0,200.0057,200.1368,200.0057,200.1181,6691.0
2017-04-12 13:00:00,213.57,213.57,213.44,213.45,3600.0,200.1181,200.1181,199.9963,200.0057,3600.0
2017-04-12 13:05:00,213.41,213.52,213.36,213.45,1500.0,199.9682,200.0712,199.9213,200.0057,1500.0
2017-04-12 13:10:00,213.38,213.46,213.28,213.32,3892.0,199.9401,200.015,199.8464,199.8838,3892.0
2017-04-12 13:15:00,213.37,213.53,213.34,213.5,5209.0,199.9307,200.0806,199.9026,200.0525,5209.0
2017-04-12 13:20:00,213.47,213.5,213.41,213.43,3400.0,200.0244,200.0525,199.9682,199.9869,3400.0
2017-04-12 13:25:00,213.52,213.52,213.4,213.4,2700.0,200.0712,200.0712,199.9588,199.9588,2700.0
2017-04-12 13:30:00,213.51,213.99,213.4,213.99,10946.0,200.0619,200.5116,199.9588,200.5116,10946.0
2017-04-12 13:35:00,213.98,214.05,213.94,213.98,3695.0,200.5023,200.5679,200.4648,200.5023,3695.0
2017-04-12 13:40:00,214.09,214.33,214.04,214.31,7196.0,200.6053,200.8302,200.5585,200.8115,7196.0
2017-04-12 13:45:00,214.32,214.34,214.16,214.17,3361.0,200.8209,200.8396,200.6709,200.6803,3361.0
2017-04-12 13:50:00,214.12,214.12,213.95,213.95,2081.0,200.6335,200.6335,200.4742,200.4742,2081.0
2017-04-12 13:55:00,213.92,213.92,213.61,213.82,3527.0,200.446,200.446,200.1556,200.3523,3527.0
2017-04-12 14:00:00,213.94,213.95,213.75,213.8,1700.0,200.4648,200.4742,200.2868,200.3336,1700.0
2017-04-12 14:05:00,213.79,213.88,213.68,213.77,3112.0,200.3242,200.4086,200.2212,200.3055,3112.0
2017-04-12 14:10:00,213.75,213.78,213.65,213.71,48439.0,200.2868,200.3149,200.1931,200.2493,48439.0
2017-04-12 14:15:00,213.8,213.85,213.75,213.75,2266.0,200.3336,200.3805,200.2868,200.2868,2266.0
2017-04-12 14:20:00,213.75,213.84,213.73,213.75,4463.0,200.2868,200.3711,200.268,200.2868,4463.0
2017-04-12 14:25:00,213.78,213.8,213.74,213.79,5393.0,200.3149,200.3336,200.2774,200.3242,5393.0
2017-04-12 14:30:00,213.8,213.89,213.8,213.87,4855.0,200.3336,200.4179,200.3336,200.3992,4855.0
2017-04-12 14:35:00,213.81,213.87,213.59,213.59,2900.0,200.343,200.3992,200.1368,200.1368,2900.0
2017-04-12 14:40:00,213.52,213.52,213.38,213.38,700.0,200.0712,200.0712,199.9401,199.9401,700.0
2017-04-12 14:45:00,213.36,213.43,213.1,213.33,7690.0,199.9213,199.9869,199.6777,199.8932,7690.0
2017-04-12 14:50:00,213.28,213.55,213.27,213.39,4021.0,199.8464,200.0994,199.837,199.9494,4021.0
2017-04-12 14:55:00,213.49,213.83,213.47,213.65,3700.0,200.0431,200.3617,200.0244,200.1931,3700.0
2017-04-12 15:00:00,213.7,213.95,213.66,213.88,5835.0,200.2399,200.4742,200.2024,200.4086,5835.0
2017-04-12 15:05:00,213.9,213.92,213.82,213.82,2100.0,200.4273,200.446,200.3523,200.3523,2100.0
2017-04-12 15:10:00,213.92,214.0,213.59,213.71,4900.0,200.446,200.521,200.1368,200.2493,4900.0
2017-04-12 15:15:00,213.68,213.71,213.54,213.54,3536.0,200.2212,200.2493,200.09,200.09,3536.0
2017-04-12 15:20:00,213.55,213.82,213.52,213.72,8208.0,200.0994,200.3523,200.0712,200.2586,8208.0
2017-04-12 15:25:00,213.79,213.8,213.53,213.67,7706.0,200.3242,200.3336,200.0806,200.2118,7706.0
2017-04-12 15:30:00,213.62,213.8,213.62,213.76,5894.0,200.1649,200.3336,200.1649,200.2961,5894.0
2017-04-12 15:35:00,213.76,213.77,213.65,213.73,7172.0,200.2961,200.3055,200.1931,200.268,7172.0
2017-04-12 15:40:00,213.72,213.81,213.45,213.45,8250.0,200.2586,200.343,200.0057,200.0057,8250.0
2017-04-12 15:45:00,213.5,213.55,213.29,213.29,18363.0,200.0525,200.0994,199.8557,199.8557,18363.0
2017-04-12 15:50:00,213.37,213.48,213.13,213.26,25405.0,199.9307,200.0338,199.7058,199.8276,25405.0
2017-04-12 15:55:00,213.29,213.33,212.81,212.99,78503.0,199.8557,199.8932,199.406,199.5746,78503.0
2017-04-13 09:30:00,212.7,212.84,212.05,212.84,1603.0,199.3029,199.4341,198.6938,199.4341,1603.0
2017-04-13 09:35:00,212.84,212.99,212.46,212.46,3588.0,199.4341,199.5746,199.078,199.078,3588.0
2017-04-13 09:40:00,212.74,212.9,212.45,212.65,7600.0,199.3404,199.4903,199.0686,199.256,7600.0
2017-04-13 09:45:00,212.66,212.83,212.58,212.83,2600.0,199.2654,199.4247,199.1904,199.4247,2600.0
2017-04-13 09:50:00,212.81,212.82,212.6,212.61,2603.0,199.406,199.4153,199.2092,199.2186,2603.0
2017-04-13 09:55:00,212.61,212.77,212.56,212.74,4300.0,199.2186,199.3685,199.1717,199.3404,4300.0
2017-04-13 10:00:00,212.74,212.91,212.7,212.81,2900.0,199.3404,199.4997,199.3029,199.406,2900.0
2017-04-13 10:05:00,212.78,212.78,212.47,212.47,4000.0,199.3779,199.3779,199.0874,199.0874,4000.0
2017-04-13 10:10:00,212.52,212.52,212.04,212.04,3800.0,199.1342,199.1342,198.6845,198.6845,3800.0
2017-04-13 10:15:00,212.04,212.06,211.83,212.02,5632.0,198.6845,198.7032,198.4877,198.6657,5632.0
2017-04-13 10:20:00,212.02,212.07,211.9,212.04,3750.0,198.6657,198.7126,198.5533,198.6845,3750.0
2017-04-13 10:25:00,212.04,212.04,211.86,211.88,3000.0,198.6845,198.6845,198.5158,198.5345,3000.0
2017-04-13 10:30:00,211.99,212.34,211.95,212.2,4100.0,198.6376,198.9656,198.6001,198.8344,4100.0
2017-04-13 10:35:00,212.2,212.2,211.93,212.06,3900.0,198.8344,198.8344,198.5814,198.7032,3900.0
2017-04-13 10:40:00,212.06,212.26,212.02,212.22,4000.0,198.7032,198.8906,198.6657,198.8531,4000.0
2017-04-13 10:45:00,212.23,212.34,212.14,212.24,14540.0,198.8625,198.9656,198.7782,198.8719,14540.0
2017-04-13 10:50:00,212.3,212.44,212.3,212.44,2359.0,198.9281,199.0593,198.9281,199.0593,2359.0
2017-04-13 10:55:00,212.44,212.44,212.33,212.38,1000.0,199.0593,199.0593,198.9562,199.003,1000.0
2017-04-13 11:00:00,212.47,212.75,212.47,212.62,4737.0,199.0874,199.3497,199.0874,199.2279,4737.0
2017-04-13 11:05:00,212.69,212.71,212.49,212.54,5193.0,199.2935,199.3123,199.1061,199.153,5193.0
2017-04-13 11:10:00,212.55,212.55,212.4,212.44,1400.0,199.1623,199.1623,199.0218,199.0593,1400.0
2017-04-13 11:15:00,212.44,212.44,212.21,212.31,3904.0,199.0593,199.0593,198.8438,198.9375,3904.0
2017-04-13 11:20:00,212.36,212.54,212.28,212.5,4200.0,198.9843,199.153,198.9093,199.1155,4200.0
2017-04-13 11:25:00,212.5,212.59,212.4,212.4,5118.0,199.1155,199.1998,199.0218,199.0218,5118.0
2017-04-13 11:30:00,212.49,212.51,212.49,212.5,2600.0,199.1061,199.1249,199.1061,199.1155,2600.0
2017-04-13 11:35:00,212.47,212.51,212.4,212.46,2700.0,199.0874,199.1249,199.0218,199.078,2700.0
2017-04-13 11:40:00,212.46,212.48,212.39,212.48,1900.0,199.078,199.0967,199.0124,199.0967,1900.0
2017-04-13 11:45:00,212.48,212.57,212.48,212.54,2100.0,199.0967,199.1811,199.0967,199.153,2100.0
2017-04-13 11:50:00,212.56,212.57,212.48,212.57,2100.0,199.1717,199.1811,199.0967,199.1811,2100.0
2017-04-13 11:55:00,212.6,212.61,212.51,212.55,2400.0,199.2092,199.2186,199.1249,199.1623,2400.0
2017-04-13 12:00:00,212.52,212.52,212.36,212.36,2689.0,199.1342,199.1342,198.9843,198.9843,2689.0
2017-04-13 12:05:00,212.36,212.36,212.23,212.24,4747.0,198.9843,198.9843,198.8625,198.8719,4747.0
2017-04-13 12:10:00,212.3,212.31,212.15,212.2,2301.0,198.9281,198.9375,198.7875,198.8344,2301.0
2017-04-13 12:15:00,212.2,212.2,212.12,212.14,3102.0,198.8344,198.8344,198.7594,198.7782,3102.0
2017-04-13 12:20:00,212.18,212.2,212.08,212.08,3873.0,198.8156,198.8344,198.7219,198.7219,3873.0
2017-04-13 12:25:00,212.06,212.23,212.06,212.23,2300.0,198.7032,198.8625,198.7032,198.8625,2300.0
2017-04-13 12:30:00,212.24,212.29,212.17,212.29,3400.0,198.8719,198.9187,198.8063,198.9187,3400.0
2017-04-13 12:35:00,212.29,212.34,212.24,212.34,9401.0,198.9187,198.9656,198.8719,198.9656,9401.0
2017-04-13 12:40:00,212.35,212.59,212.28,212.58,6823.0,198.9749,199.1998,198.9093,199.1904,6823.0
2017-04-13 12:45:00,212.58,212.58,212.42,212.43,7600.0,199.1904,199.1904,199.0405,199.0499,7600.0
2017-04-13 12:50:00,212.49,212.68,212.49,212.65,6631.0,199.1061,199.2842,199.1061,199.256,6631.0
2017-04-13 12:55:00,212.65,212.72,212.58,212.72,5412.0,199.256,199.3216,199.1904,199.3216,5412.0
2017-04-13 13:00:00,212.66,212.66,212.57,212.64,4001.0,199.2654,199.2654,199.1811,199.2467,4001.0
2017-04-13 13:05:00,212.61,212.66,212.52,212.62,8574.0,199.2186,199.2654,199.1342,199.2279,8574.0
2017-04-13 13:10:00,212.57,212.57,212.29,212.41,3478.0,199.1811,199.1811,198.9187,199.0312,3478.0
2017-04-13 13:15:00,212.33,212.53,212.32,212.41,2905.0,198.9562,199.1436,198.9468,199.0312,2905.0
2017-04-13 13:20:00,212.4,212.4,211.87,211.93,5495.0,199.0218,199.0218,198.5252,198.5814,5495.0
2017-04-13 13:25:00,211.87,212.09,211.87,212.03,5032.0,198.5252,198.7313,198.5252,198.6751,5032.0
2017-04-13 13:30:00,212.01,212.19,212.0,212.12,3700.0,198.6564,198.825,198.647,198.7594,3700.0
2017-04-13 13:35:00,212.13,212.14,211.94,212.03,4247.0,198.7688,198.7782,198.5908,198.6751,4247.0
2017-04-13 13:40:00,212.02,212.04,211.85,211.85,2200.0,198.6657,198.6845,198.5064,198.5064,2200.0
2017-04-13 13:45:00,211.83,211.86,211.54,211.54,3818.0,198.4877,198.5158,198.216,198.216,3818.0
2017-04-13 13:50:00,211.6,211.74,211.47,211.74,5499.0,198.2722,198.4034,198.1504,198.4034,5499.0
2017-04-13 13:55:00,211.72,211.72,211.57,211.62,4385.0,198.3846,198.3846,198.2441,198.2909,4385.0
2017-04-13 14:00:00,211.67,211.83,211.58,211.83,6655.0,198.3378,198.4877,198.2534,198.4877,6655.0
2017-04-13 14:05:00,211.92,211.97,211.85,211.92,4116.0,198.572,198.6189,198.5064,198.572,4116.0
2017-04-13 14:10:00,211.98,212.0,211.8,211.85,4600.0,198.6282,198.647,198.4596,198.5064,4600.0
2017-04-13 14:15:00,211.86,211.89,211.76,211.84,1602.0,198.5158,198.5439,198.4221,198.4971,1602.0
2017-04-13 14:20:00,211.84,211.86,211.73,211.79,5400.0,198.4971,198.5158,198.394,198.4502,5400.0
2017-04-13 14:25:00,211.82,211.91,211.81,211.88,6042.0,198.4783,198.5626,198.4689,198.5345,6042.0
2017-04-13 14:30:00,211.85,212.0,211.85,211.97,3702.0,198.5064,198.647,198.5064,198.6189,3702.0
2017-04-13 14:35:00,211.97,212.0,211.89,211.94,21100.0,198.6189,198.647,198.5439,198.5908,21100.0
2017-04-13 14:40:00,211.94,212.03,211.93,211.95,4943.0,198.5908,198.6751,198.5814,198.6001,4943.0
2017-04-13 14:45:00,212.0,212.0,211.82,211.82,3292.0,198.647,198.647,198.4783,198.4783,3292.0
2017-04-13 14:50:00,211.85,211.91,211.77,211.89,2700.0,198.5064,198.5626,198.4315,198.5439,2700.0
2017-04-13 14:55:00,211.89,211.89,211.83,211.87,1800.0,198.5439,198.5439,198.4877,198.5252,1800.0
2017-04-13 15:00:00,211.87,211.95,211.84,211.84,4790.0,198.5252,198.6001,198.4971,198.4971,4790.0
2017-04-13 15:05:00,211.84,211.86,211.73,211.74,3524.0,198.4971,198.5158,198.394,198.4034,3524.0
2017-04-13 15:10:00,211.71,211.86,211.69,211.78,7743.0,198.3752,198.5158,198.3565,198.4408,7743.0
2017-04-13 15:15:00,211.78,211.82,211.58,211.75,13701.0,198.4408,198.4783,198.2534,198.4127,13701.0
2017-04-13 15:20:00,211.77,212.0,211.77,211.95,8789.0,198.4315,198.647,198.4315,198.6001,8789.0
2017-04-13 15:25:00,211.97,212.0,211.92,211.95,5452.0,198.6189,198.647,198.572,198.6001,5452.0
2017-04-13 15:30:00,211.95,212.0,211.75,211.75,9867.0,198.6001,198.647,198.4127,198.4127,9867.0
2017-04-13 15:35:00,211.77,211.81,211.65,211.72,9171.0,198.4315,198.4689,198.319,198.3846,9171.0
2017-04-13 15:40:00,211.7,211.84,211.69,211.8,8020.0,198.3659,198.4971,198.3565,198.4596,8020.0
2017-04-13 15:45:00,211.79,212.12,211.77,212.1,19431.0,198.4502,198.7594,198.4315,198.7407,19431.0
2017-04-13 15:50:00,212.06,212.1,211.88,211.98,8138.0,198.7032,198.7407,198.5345,198.6282,8138.0
2017-04-13 15:55:00,211.96,211.99,211.77,211.8,42487.0,198.6095,198.6376,198.4315,198.4596,42487.0
2017-04-17 09:30:00,211.92,212.52,211.81,211.82,3614.0,198.572,199.1342,198.4689,198.4783,3614.0
2017-04-17 09:35:00,211.58,212.13,211.58,212.1,3909.0,198.2534,198.7688,198.2534,198.7407,3909.0
2017-04-17 09:40:00,212.08,212.08,211.91,212.07,2000.0,198.7219,198.7219,198.5626,198.7126,2000.0
2017-04-17 09:45:00,212.09,212.17,212.0,212.17,2900.0,198.7313,198.8063,198.647,198.8063,2900.0
2017-04-17 09:50:00,212.17,212.27,212.02,212.23,5473.0,198.8063,198.9,198.6657,198.8625,5473.0
2017-04-17 09:55:00,212.08,212.11,211.91,211.91,1700.0,198.7219,198.7501,198.5626,198.5626,1700.0
2017-04-17 10:00:00,212.05,212.12,211.95,211.95,5650.0,198.6938,198.7594,198.6001,198.6001,5650.0
2017-04-17 10:05:00,211.97,212.09,211.91,212.0,6036.0,198.6189,198.7313,198.5626,198.647,6036.0
2017-04-17 10:10:00,212.13,212.13,212.05,212.05,3800.0,198.7688,198.7688,198.6938,198.6938,3800.0
2017-04-17 10:15:00,212.05,212.37,212.05,212.32,9474.0,198.6938,198.9937,198.6938,198.9468,9474.0
2017-04-17 10:20:00,212.3,212.44,212.22,212.44,7072.0,198.9281,199.0593,198.8531,199.0593,7072.0
2017-04-17 10:25:00,212.36,212.58,212.36,212.58,7499.0,198.9843,199.1904,198.9843,199.1904,7499.0
2017-04-17 10:30:00,212.65,212.65,212.13,212.14,8827.0,199.256,199.256,198.7688,198.7782,8827.0
2017-04-17 10:35:00,212.01,212.1,211.91,211.91,2059.0,198.6564,198.7407,198.5626,198.5626,2059.0
2017-04-17 10:40:00,211.95,212.27,211.95,212.12,3500.0,198.6001,198.9,198.6001,198.7594,3500.0
2017-04-17 10:45:00,212.12,212.6,212.12,212.56,4898.0,198.7594,199.2092,198.7594,199.1717,4898.0
2017-04-17 10:50:00,212.53,212.53,212.15,212.21,6880.0,199.1436,199.1436,198.7875,198.8438,6880.0
2017-04-17 10:55:00,212.28,212.5,212.26,212.5,5200.0,198.9093,199.1155,198.8906,199.1155,5200.0
2017-04-17 11:00:00,212.4,212.45,212.15,212.3,18034.0,199.0218,199.0686,198.7875,198.9281,18034.0
2017-04-17 11:05:00,212.32,212.5,212.32,212.41,5876.0,198.9468,199.1155,198.9468,199.0312,5876.0
2017-04-17 11:10:00,212.41,212.48,212.34,212.37,7097.0,199.0312,199.0967,198.9656,198.9937,7097.0
2017-04-17 11:15:00,212.37,212.47,212.37,212.47,2800.0,198.9937,199.0874,198.9937,199.0874,2800.0
2017-04-17 11:20:00,212.47,212.52,212.38,212.49,3516.0,199.0874,199.1342,199.003,199.1061,3516.0
2017-04-17 11:25:00,212.49,212.58,212.48,212.53,3516.0,199.1061,199.1904,199.0967,199.1436,3516.0
2017-04-17 11:30:00,212.54,212.55,212.46,212.46,6783.0,199.153,199.1623,199.078,199.078,6783.0
2017-04-17 11:35:00,212.46,212.5,212.46,212.49,1200.0,199.078,199.1155,199.078,199.1061,1200.0
2017-04-17 11:40:00,212.6,212.6,212.49,212.53,3400.0,199.2092,199.2092,199.1061,199.1436,3400.0
2017-04-17 11:45:00,212.45,212.5,212.41,212.42,4900.0,199.0686,199.1155,199.0312,199.0405,4900.0
2017-04-17 11:50:00,212.48,212.49,212.43,212.43,2300.0,199.0967,199.1061,199.0499,199.0499,2300.0
2017-04-17 11:55:00,212.38,212.48,212.35,212.37,2800.0,199.003,199.0967,198.9749,198.9937,2800.0
2017-04-17 12:00:00,212.42,212.5,212.37,212.41,2883.0,199.0405,199.1155,198.9937,199.0312,2883.0
2017-04-17 12:05:00,212.49,212.74,212.49,212.74,8730.0,199.1061,199.3404,199.1061,199.3404,8730.0
2017-04-17 12:10:00,212.79,212.96,212.79,212.91,2756.0,199.3872,199.5465,199.3872,199.4997,2756.0
2017-04-17 12:15:00,213.01,213.1,213.01,213.05,5364.0,199.5934,199.6777,199.5934,199.6308,5364.0
2017-04-17 12:20:00,213.05,213.14,212.96,213.03,5089.0,199.6308,199.7152,199.5465,199.6121,5089.0
2017-04-17 12:25:00,213.05,213.05,212.79,212.79,1723.0,199.6308,199.6308,199.3872,199.3872,1723.0
2017-04-17 12:30:00,212.73,212.83,212.62,212.62,4400.0,199.331,199.4247,199.2279,199.2279,4400.0
2017-04-17 12:35:00,212.62,212.62,212.54,212.54,2601.0,199.2279,199.2279,199.153,199.153,2601.0
2017-04-17 12:40:00,212.54,212.64,212.54,212.59,3300.0,199.153,199.2467,199.153,199.1998,3300.0
2017-04-17 12:45:00,212.57,212.77,212.57,212.77,4749.0,199.1811,199.3685,199.1811,199.3685,4749.0
2017-04-17 12:50:00,212.77,212.78,212.5,212.5,7432.0,199.3685,199.3779,199.1155,199.1155,7432.0
2017-04-17 12:55:00,212.5,212.61,212.5,212.61,1800.0,199.1155,199.2186,199.1155,199.2186,1800.0
2017-04-17 13:00:00,212.61,212.63,212.5,212.55,4597.0,199.2186,199.2373,199.1155,199.1623,4597.0
2017-04-17 13:05:00,212.53,212.53,212.38,212.46,3143.0,199.1436,199.1436,199.003,199.078,3143.0
2017-04-17 13:10:00,212.5,212.55,212.35,212.36,3600.0,199.1155,199.1623,198.9749,198.9843,3600.0
2017-04-17 13:15:00,212.34,212.55,212.34,212.52,5081.0,198.9656,199.1623,198.9656,199.1342,5081.0
2017-04-17 13:20:00,212.52,212.55,212.29,212.34,7412.0,199.1342,199.1623,198.9187,198.9656,7412.0
2017-04-17 13:25:00,212.34,212.39,212.28,212.33,4500.0,198.9656,199.0124,198.9093,198.9562,4500.0
2017-04-17 13:30:00,212.34,212.4,212.28,212.33,6076.0,198.9656,199.0218,198.9093,198.9562,6076.0
2017-04-17 13:35:00,212.33,212.36,212.26,212.28,5400.0,198.9562,198.9843,198.8906,198.9093,5400.0
2017-04-17 13:40:00,212.28,212.38,212.25,212.27,4838.0,198.9093,199.003,198.8812,198.9,4838.0
2017-04-17 13:45:00,212.27,212.32,212.22,212.31,6000.0,198.9,198.9468,198.8531,198.9375,6000.0
2017-04-17 13:50:00,212.35,212.51,212.34,212.43,6108.0,198.9749,199.1249,198.9656,199.0499,6108.0
2017-04-17 13:55:00,212.43,212.43,212.11,212.17,6900.0,199.0499,199.0499,198.7501,198.8063,6900.0
2017-04-17 14:00:00,212.25,212.28,212.09,212.19,7050.0,198.8812,198.9093,198.7313,198.825,7050.0
2017-04-17 14:05:00,212.19,212.45,212.19,212.4,5860.0,198.825,199.0686,198.825,199.0218,5860.0
2017-04-17 14:10:00,212.45,212.55,212.37,212.39,15091.0,199.0686,199.1623,198.9937,199.0124,15091.0
2017-04-17 14:15:00,212.41,212.64,212.41,212.54,4600.0,199.0312,199.2467,199.0312,199.153,4600.0
2017-04-17 14:20:00,212.58,212.63,212.58,212.62,5000.0,199.1904,199.2373,199.1904,199.2279,5000.0
2017-04-17 14:25:00,212.56,212.6,212.42,212.49,6784.0,199.1717,199.2092,199.0405,199.1061,6784.0
2017-04-17 14:30:00,212.43,212.54,212.39,212.52,11654.0,199.0499,199.153,199.0124,199.1342,11654.0
2017-04-17 14:35:00,212.56,212.59,212.41,212.52,19907.0,199.1717,199.1998,199.0312,199.1342,19907.0
2017-04-17 14:40:00,212.52,212.54,212.47,212.49,4100.0,199.1342,199.153,199.0874,199.1061,4100.0
2017-04-17 14:45:00,212.49,212.5,212.36,212.39,7802.0,199.1061,199.1155,198.9843,199.0124,7802.0
2017-04-17 14:50:00,212.35,212.48,212.35,212.43,5489.0,198.9749,199.0967,198.9749,199.0499,5489.0
2017-04-17 14:55:00,212.49,212.54,212.44,212.46,7938.0,199.1061,199.153,199.0593,199.078,7938.0
2017-04-17 15:00:00,212.59,212.65,212.45,212.45,4539.0,199.1998,199.256,199.0686,199.0686,4539.0
2017-04-17 15:05:00,212.41,212.59,212.41,212.48,5264.0,199.0312,199.1998,199.0312,199.0967,5264.0
2017-04-17 15:10:00,212.48,212.53,212.47,212.5,4835.0,199.0967,199.1436,199.0874,199.1155,4835.0
2017-04-17 15:15:00,212.46,212.67,212.45,212.67,15185.0,199.078,199.2748,199.0686,199.2748,15185.0
2017-04-17 15:20:00,212.67,212.91,212.67,212.85,9150.0,199.2748,199.4997,199.2748,199.4434,9150.0
2017-04-17 15:25:00,212.85,212.87,212.77,212.83,9152.0,199.4434,199.4622,199.3685,199.4247,9152.0
2017-04-17 15:30:00,212.83,212.85,212.77,212.78,6326.0,199.4247,199.4434,199.3685,199.3779,6326.0
2017-04-17 15:35:00,212.78,212.94,212.78,212.86,19011.0,199.3779,199.5278,199.3779,199.4528,19011.0
2017-04-17 15:40:00,212.87,212.95,212.77,212.77,18471.0,199.4622,199.5371,199.3685,199.3685,18471.0
2017-04-17 15:45:00,212.77,212.9,212.76,212.76,18701.0,199.3685,199.4903,199.3591,199.3591,18701.0
2017-04-17 15:50:00,212.8,212.8,212.36,212.37,11724.0,199.3966,199.3966,198.9843,198.9937,11724.0
2017-04-17 15:55:00,212.44,212.78,212.33,212.77,45910.0,199.0593,199.3779,198.9562,199.3685,45910.0
2017-04-18 09:30:00,213.16,213.16,211.64,212.27,8314.0,199.7339,199.7339,198.3097,198.9,8314.0
2017-04-18 09:35:00,212.31,213.06,212.22,213.06,15571.0,198.9375,199.6402,198.8531,199.6402,15571.0
2017-04-18 09:40:00,212.99,213.44,212.67,213.09,10300.0,199.5746,199.9963,199.2748,199.6683,10300.0
2017-04-18 09:45:00,213.06,213.07,212.61,212.78,4000.0,199.6402,199.6496,199.2186,199.3779,4000.0
2017-04-18 09:50:00,212.61,212.8,212.32,212.78,3970.0,199.2186,199.3966,198.9468,199.3779,3970.0
2017-04-18 09:55:00,212.78,213.0,212.6,212.93,4200.0,199.3779,199.584,199.2092,199.5184,4200.0
2017-04-18 10:00:00,212.93,212.93,212.33,212.55,5490.0,199.5184,199.5184,198.9562,199.1623,5490.0
2017-04-18 10:05:00,212.2,212.54,212.1,212.32,2318.0,198.8344,199.153,198.7407,198.9468,2318.0
2017-04-18 10:10:00,212.32,212.58,212.29,212.58,4252.0,198.9468,199.1904,198.9187,199.1904,4252.0
2017-04-18 10:15:00,212.61,212.72,212.42,212.46,5800.0,199.2186,199.3216,199.0405,199.078,5800.0
2017-04-18 10:20:00,212.37,212.39,212.17,212.31,4231.0,198.9937,199.0124,198.8063,198.9375,4231.0
2017-04-18 10:25:00,212.32,212.53,212.28,212.3,4800.0,198.9468,199.1436,198.9093,198.9281,4800.0
2017-04-18 10:30:00,212.3,212.44,212.29,212.29,18314.0,198.9281,199.0593,198.9187,198.9187,18314.0
2017-04-18 10:35:00,212.29,212.36,212.05,212.32,3249.0,198.9187,198.9843,198.6938,198.9468,3249.0
2017-04-18 10:40:00,212.38,212.61,212.35,212.35,4600.0,199.003,199.2186,198.9749,198.9749,4600.0
2017-04-18 10:45:00,212.35,212.46,212.32,212.39,3300.0,198.9749,199.078,198.9468,199.0124,3300.0
2017-04-18 10:50:00,212.38,212.56,212.36,212.52,4001.0,199.003,199.1717,198.9843,199.1342,4001.0
2017-04-18 10:55:00,212.52,212.62,212.41,212.58,4600.0,199.1342,199.2279,199.0312,199.1904,4600.0
2017-04-18 11:00:00,212.63,212.71,212.34,212.4,32600.0,199.2373,199.3123,198.9656,199.0218,32600.0
2017-04-18 11:05:00,212.41,212.67,212.31,212.61,17659.0,199.0312,199.2748,198.9375,199.2186,17659.0
2017-04-18 11:10:00,212.61,212.65,212.42,212.48,6890.0,199.2186,199.256,199.0405,199.0967,6890.0
2017-04-18 11:15:00,212.41,212.41,212.2,212.24,4500.0,199.0312,199.0312,198.8344,198.8719,4500.0
2017-04-18 11:20:00,212.24,212.24,211.99,212.04,6800.0,198.8719,198.8719,198.6376,198.6845,6800.0
2017-04-18 11:25:00,211.98,212.03,211.86,211.94,5501.0,198.6282,198.6751,198.5158,198.5908,5501.0
2017-04-18 11:30:00,211.94,211.96,211.76,211.76,4944.0,198.5908,198.6095,198.4221,198.4221,4944.0
2017-04-18 11:35:00,211.76,211.8,211.47,211.47,7000.0,198.4221,198.4596,198.1504,198.1504,7000.0
2017-04-18 11:40:00,211.47,211.5,211.16,211.21,4500.0,198.1504,198.1785,197.8599,197.9067,4500.0
2017-04-18 11:45:00,211.17,211.26,211.03,211.2,10100.0,197.8693,197.9536,197.7381,197.8974,10100.0
2017-04-18 11:50:00,211.2,211.32,211.13,211.17,5401.0,197.8974,198.0098,197.8318,197.8693,5401.0
2017-04-18 11:55:00,211.2,211.2,210.95,210.95,3157.0,197.8974,197.8974,197.6631,197.6631,3157.0
2017-04-18 12:00:00,210.95,211.06,210.69,211.0,6194.0,197.6631,197.7662,197.4195,197.71,6194.0
2017-04-18 12:05:00,211.0,211.17,210.93,211.11,6750.0,197.71,197.8693,197.6444,197.813,6750.0
2017-04-18 12:10:00,211.11,211.18,211.02,211.13,3100.0,197.813,197.8786,197.7287,197.8318,3100.0
2017-04-18 12:15:00,211.19,211.42,211.16,211.37,2800.0,197.888,198.1035,197.8599,198.0567,2800.0
2017-04-18 12:20:00,211.27,211.48,211.2,211.4,7830.0,197.963,198.1597,197.8974,198.0848,7830.0
2017-04-18 12:25:00,211.41,211.91,211.41,211.9,2700.0,198.0941,198.5626,198.0941,198.5533,2700.0
2017-04-18 12:30:00,211.82,211.91,211.71,211.84,2404.0,198.4783,198.5626,198.3752,198.4971,2404.0
2017-04-18 12:35:00,211.79,211.95,211.72,211.94,3700.0,198.4502,198.6001,198.3846,198.5908,3700.0
2017-04-18 12:40:00,211.94,212.2,211.94,212.13,3000.0,198.5908,198.8344,198.5908,198.7688,3000.0
2017-04-18 12:45:00,212.05,212.09,211.95,212.0,3920.0,198.6938,198.7313,198.6001,198.647,3920.0
2017-04-18 12:50:00,212.06,212.21,212.06,212.17,2922.0,198.7032,198.8438,198.7032,198.8063,2922.0
2017-04-18 12:55:00,212.17,212.31,212.17,212.2,5102.0,198.8063,198.9375,198.8063,198.8344,5102.0
2017-04-18 13:00:00,212.16,212.26,212.16,212.2,2000.0,198.7969,198.8906,198.7969,198.8344,2000.0
2017-04-18 13:05:00,212.25,212.27,212.06,212.06,4140.0,198.8812,198.9,198.7032,198.7032,4140.0
2017-04-18 13:10:00,212.13,212.14,211.76,211.88,10606.0,198.7688,198.7782,198.4221,198.5345,10606.0
2017-04-18 13:15:00,211.93,212.06,211.93,212.0,4419.0,198.5814,198.7032,198.5814,198.647,4419.0
2017-04-18 13:20:00,212.0,212.02,211.87,212.0,2700.0,198.647,198.6657,198.5252,198.647,2700.0
2017-04-18 13:25:00,212.01,212.03,211.86,211.87,5900.0,198.6564,198.6751,198.5158,198.5252,5900.0
2017-04-18 13:30:00,211.74,212.0,211.72,211.87,3952.0,198.4034,198.647,198.3846,198.5252,3952.0
2017-04-18 13:35:00,211.98,212.02,211.88,212.01,1700.0,198.6282,198.6657,198.5345,198.6564,1700.0
2017-04-18 13:40:00,212.07,212.07,211.89,211.94,4300.0,198.7126,198.7126,198.5439,198.5908,4300.0
2017-04-18 13:45:00,212.0,212.09,211.94,212.06,6199.0,198.647,198.7313,198.5908,198.7032,6199.0
2017-04-18 13:50:00,212.05,212.18,212.05,212.12,2500.0,198.6938,198.8156,198.6938,198.7594,2500.0
2017-04-18 13:55:00,212.13,212.23,212.13,212.21,8583.0,198.7688,198.8625,198.7688,198.8438,8583.0
2017-04-18 14:00:00,212.18,212.24,212.14,212.14,8535.0,198.8156,198.8719,198.7782,198.7782,8535.0
2017-04-18 14:05:00,212.14,212.19,212.08,212.08,4900.0,198.7782,198.825,198.7219,198.7219,4900.0
2017-04-18 14:10:00,212.08,212.14,211.97,212.0,13877.0,198.7219,198.7782,198.6189,198.647,13877.0
2017-04-18 14:15:00,212.0,212.05,211.91,212.0,6996.0,198.647,198.6938,198.5626,198.647,6996.0
2017-04-18 14:20:00,212.01,212.07,211.97,212.04,5199.0,198.6564,198.7126,198.6189,198.6845,5199.0
2017-04-18 14:25:00,212.06,212.2,212.03,212.2,5800.0,198.7032,198.8344,198.6751,198.8344,5800.0
2017-04-18 14:30:00,212.2,212.2,212.02,212.02,6200.0,198.8344,198.8344,198.6657,198.6657,6200.0
2017-04-18 14:35:00,212.07,212.18,212.07,212.08,3900.0,198.7126,198.8156,198.7126,198.7219,3900.0
2017-04-18 14:40:00,212.07,212.08,211.8,211.9,4900.0,198.7126,198.7219,198.4596,198.5533,4900.0
2017-04-18 14:45:00,211.89,211.97,211.82,211.82,3900.0,198.5439,198.6189,198.4783,198.4783,3900.0
2017-04-18 14:50:00,211.94,212.04,211.93,212.0,10700.0,198.5908,198.6845,198.5814,198.647,10700.0
2017-04-18 14:55:00,212.0,212.03,211.88,212.01,5645.0,198.647,198.6751,198.5345,198.6564,5645.0
2017-04-18 15:00:00,212.01,212.08,212.0,212.02,3600.0,198.6564,198.7219,198.647,198.6657,3600.0
2017-04-18 15:05:00,211.99,212.1,211.95,212.04,4536.0,198.6376,198.7407,198.6001,198.6845,4536.0
2017-04-18 15:10:00,212.05,212.11,212.0,212.11,3219.0,198.6938,198.7501,198.647,198.7501,3219.0
2017-04-18 15:15:00,212.1,212.17,212.07,212.15,4850.0,198.7407,198.8063,198.7126,198.7875,4850.0
2017-04-18 15:20:00,212.18,212.21,212.04,212.08,12283.0,198.8156,198.8438,198.6845,198.7219,12283.0
2017-04-18 15:25:00,212.08,212.08,211.94,211.94,10651.0,198.7219,198.7219,198.5908,198.5908,10651.0
2017-04-18 15:30:00,212.02,212.05,211.91,212.02,11400.0,198.6657,198.6938,198.5626,198.6657,11400.0
2017-04-18 15:35:00,212.02,212.18,211.99,212.06,41741.0,198.6657,198.8156,198.6376,198.7032,41741.0
2017-04-18 15:40:00,212.07,212.15,212.0,212.08,55789.0,198.7126,198.7875,198.647,198.7219,55789.0
2017-04-18 15:45:00,212.05,212.08,211.99,212.03,24354.0,198.6938,198.7219,198.6376,198.6751,24354.0
2017-04-18 15:50:00,212.02,212.03,211.83,211.83,27079.0,198.6657,198.6751,198.4877,198.4877,27079.0
2017-04-18 15:55:00,211.84,211.88,211.22,211.7,127490.0,198.4971,198.5345,197.9161,198.3659,127490.0
2017-04-19 09:30:00,211.85,212.33,211.85,212.23,6359.0,198.5064,198.9562,198.5064,198.8625,6359.0
2017-04-19 09:35:00,212.17,212.24,211.86,212.13,5575.0,198.8063,198.8719,198.5158,198.7688,5575.0
2017-04-19 09:40:00,212.26,212.63,212.26,212.62,6131.0,198.8906,199.2373,198.8906,199.2279,6131.0
2017-04-19 09:45:00,212.47,212.88,212.47,212.51,10481.0,199.0874,199.4716,199.0874,199.1249,10481.0
2017-04-19 09:50:00,212.48,212.54,212.23,212.54,5537.0,199.0967,199.153,198.8625,199.153,5537.0
2017-04-19 09:55:00,212.56,212.87,212.56,212.72,8900.0,199.1717,199.4622,199.1717,199.3216,8900.0
2017-04-19 10:00:00,212.85,212.91,212.29,212.36,9700.0,199.4434,199.4997,198.9187,198.9843,9700.0
2017-04-19 10:05:00,212.42,212.81,212.42,212.66,7769.0,199.0405,199.406,199.0405,199.2654,7769.0
2017-04-19 10:10:00,212.57,212.76,212.47,212.76,4600.0,199.1811,199.3591,199.0874,199.3591,4600.0
2017-04-19 10:15:00,212.67,212.76,212.48,212.64,11197.0,199.2748,199.3591,199.0967,199.2467,11197.0
2017-04-19 10:20:00,212.73,212.88,212.53,212.86,11600.0,199.331,199.4716,199.1436,199.4528,11600.0
2017-04-19 10:25:00,212.83,212.99,212.76,212.89,6131.0,199.4247,199.5746,199.3591,199.4809,6131.0
2017-04-19 10:30:00,212.99,213.0,212.44,212.52,21300.0,199.5746,199.584,199.0593,199.1342,21300.0
2017-04-19 10:35:00,212.52,212.56,212.37,212.37,7746.0,199.1342,199.1717,198.9937,198.9937,7746.0
2017-04-19 10:40:00,212.37,212.41,212.2,212.29,6951.0,198.9937,199.0312,198.8344,198.9187,6951.0
2017-04-19 10:45:00,212.3,212.75,212.3,212.59,7768.0,198.9281,199.3497,198.9281,199.1998,7768.0
2017-04-19 10:50:00,212.51,212.64,212.51,212.61,3600.0,199.1249,199.2467,199.1249,199.2186,3600.0
2017-04-19 10:55:00,212.55,212.8,212.54,212.8,3592.0,199.1623,199.3966,199.153,199.3966,3592.0
2017-04-19 11:00:00,212.8,213.2,212.8,213.19,5622.0,199.3966,199.7714,199.3966,199.762,5622.0
2017-04-19 11:05:00,213.19,213.82,213.17,213.82,5978.0,199.762,200.3523,199.7433,200.3523,5978.0
2017-04-19 11:10:00,213.81,214.03,213.78,213.92,9839.0,200.343,200.5491,200.3149,200.446,9839.0
2017-04-19 11:15:00,213.92,214.39,213.81,214.36,6972.0,200.446,200.8864,200.343,200.8583,6972.0
2017-04-19 11:20:00,214.41,214.41,213.8,213.89,16096.0,200.9052,200.9052,200.3336,200.4179,16096.0
2017-04-19 11:25:00,213.82,213.94,213.63,213.94,4600.0,200.3523,200.4648,200.1743,200.4648,4600.0
2017-04-19 11:30:00,213.98,214.0,213.84,213.86,6620.0,200.5023,200.521,200.3711,200.3898,6620.0
2017-04-19 11:35:00,213.86,214.14,213.86,214.14,9541.0,200.3898,200.6522,200.3898,200.6522,9541.0
2017-04-19 11:40:00,214.13,214.13,213.96,214.06,2400.0,200.6428,200.6428,200.4835,200.5772,2400.0
2017-04-19 11:45:00,214.02,214.08,213.73,213.74,6500.0,200.5397,200.596,200.268,200.2774,6500.0
2017-04-19 11:50:00,213.82,214.05,213.78,214.03,4195.0,200.3523,200.5679,200.3149,200.5491,4195.0
2017-04-19 11:55:00,214.03,214.03,213.87,213.9,3823.0,200.5491,200.5491,200.3992,200.4273,3823.0
2017-04-19 12:00:00,213.87,213.88,213.79,213.79,1291.0,200.3992,200.4086,200.3242,200.3242,1291.0
2017-04-19 12:05:00,213.75,213.79,213.59,213.7,2725.0,200.2868,200.3242,200.1368,200.2399,2725.0
2017-04-19 12:10:00,213.56,213.63,213.56,213.57,1800.0,200.1087,200.1743,200.1087,200.1181,1800.0
2017-04-19 12:15:00,213.62,213.75,213.62,213.65,2700.0,200.1649,200.2868,200.1649,200.1931,2700.0
2017-04-19 12:20:00,213.63,213.82,213.63,213.76,3267.0,200.1743,200.3523,200.1743,200.2961,3267.0
2017-04-19 12:25:00,213.76,213.79,213.68,213.77,1600.0,200.2961,200.3242,200.2212,200.3055,1600.0
2017-04-19 12:30:00,213.69,213.73,213.57,213.64,4181.0,200.2305,200.268,200.1181,200.1837,4181.0
2017-04-19 12:35:00,213.64,213.79,213.64,213.79,5300.0,200.1837,200.3242,200.1837,200.3242,5300.0
2017-04-19 12:40:00,213.79,213.91,213.49,213.49,13746.0,200.3242,200.4367,200.0431,200.0431,13746.0
2017-04-19 12:45:00,213.51,213.51,213.14,213.33,8468.0,200.0619,200.0619,199.7152,199.8932,8468.0
2017-04-19 12:50:00,213.37,213.81,213.36,213.76,10723.0,199.9307,200.343,199.9213,200.2961,10723.0
2017-04-19 12:55:00,213.8,213.99,213.8,213.88,4352.0,200.3336,200.5116,200.3336,200.4086,4352.0
2017-04-19 13:00:00,213.88,213.95,213.71,213.89,3400.0,200.4086,200.4742,200.2493,200.4179,3400.0
2017-04-19 13:05:00,213.93,213.94,213.81,213.81,2025.0,200.4554,200.4648,200.343,200.343,2025.0
2017-04-19 13:10:00,213.81,213.9,213.77,213.87,3200.0,200.343,200.4273,200.3055,200.3992,3200.0
2017-04-19 13:15:00,213.83,214.02,213.76,213.98,2901.0,200.3617,200.5397,200.2961,200.5023,2901.0
2017-04-19 13:20:00,214.02,214.04,213.93,213.93,4324.0,200.5397,200.5585,200.4554,200.4554,4324.0
2017-04-19 13:25:00,213.93,214.03,213.89,213.92,4200.0,200.4554,200.5491,200.4179,200.446,4200.0
2017-04-19 13:30:00,213.9,214.03,213.86,213.98,4000.0,200.4273,200.5491,200.3898,200.5023,4000.0
2017-04-19 13:35:00,213.93,214.03,213.87,213.93,2200.0,200.4554,200.5491,200.3992,200.4554,2200.0
2017-04-19 13:40:00,213.93,214.11,213.9,213.97,9838.0,200.4554,200.6241,200.4273,200.4929,9838.0
2017-04-19 13:45:00,213.96,214.03,213.95,213.95,3346.0,200.4835,200.5491,200.4742,200.4742,3346.0
2017-04-19 13:50:00,213.99,214.14,213.94,214.12,4266.0,200.5116,200.6522,200.4648,200.6335,4266.0
2017-04-19 13:55:00,214.1,214.24,214.02,214.11,8630.0,200.6147,200.7459,200.5397,200.6241,8630.0
2017-04-19 14:00:00,214.1,214.16,213.8,213.91,11700.0,200.6147,200.6709,200.3336,200.4367,11700.0
2017-04-19 14:05:00,213.91,214.1,213.81,214.01,3800.0,200.4367,200.6147,200.343,200.5304,3800.0
2017-04-19 14:10:00,214.01,214.05,213.93,214.02,11784.0,200.5304,200.5679,200.4554,200.5397,11784.0
2017-04-19 14:15:00,214.02,214.02,213.75,213.97,7849.0,200.5397,200.5397,200.2868,200.4929,7849.0
2017-04-19 14:20:00,214.01,214.06,213.86,213.92,3249.0,200.5304,200.5772,200.3898,200.446,3249.0
2017-04-19 14:25:00,213.92,214.02,213.82,213.94,3701.0,200.446,200.5397,200.3523,200.4648,3701.0
2017-04-19 14:30:00,213.94,214.01,213.82,213.82,8952.0,200.4648,200.5304,200.3523,200.3523,8952.0
2017-04-19 14:35:00,213.83,213.97,213.8,213.96,3010.0,200.3617,200.4929,200.3336,200.4835,3010.0
2017-04-19 14:40:00,213.96,214.01,213.77,213.95,4917.0,200.4835,200.5304,200.3055,200.4742,4917.0
2017-04-19 14:45:00,213.95,213.95,213.75,213.91,2000.0,200.4742,200.4742,200.2868,200.4367,2000.0
2017-04-19 14:50:00,213.89,213.89,213.55,213.64,17098.0,200.4179,200.4179,200.0994,200.1837,17098.0
2017-04-19 14:55:00,213.64,213.79,213.42,213.79,11701.0,200.1837,200.3242,199.9775,200.3242,11701.0
2017-04-19 15:00:00,213.79,214.05,213.73,213.95,7037.0,200.3242,200.5679,200.268,200.4742,7037.0
2017-04-19 15:05:00,213.95,214.0,213.88,213.92,9662.0,200.4742,200.521,200.4086,200.446,9662.0
2017-04-19 15:10:00,213.96,214.01,213.86,213.86,13163.0,200.4835,200.5304,200.3898,200.3898,13163.0
2017-04-19 15:15:00,213.89,214.0,213.88,214.0,13547.0,200.4179,200.521,200.4086,200.521,13547.0
2017-04-19 15:20:00,214.0,214.0,213.91,213.96,17296.0,200.521,200.521,200.4367,200.4835,17296.0
2017-04-19 15:25:00,213.96,213.97,213.91,213.95,8488.0,200.4835,200.4929,200.4367,200.4742,8488.0
2017-04-19 15:30:00,213.97,213.97,213.79,213.86,11488.0,200.4929,200.4929,200.3242,200.3898,11488.0
2017-04-19 15:35:00,213.84,214.02,213.84,213.98,32140.0,200.3711,200.5397,200.3711,200.5023,32140.0
2017-04-19 15:40:00,213.97,214.02,213.87,213.96,43891.0,200.4929,200.5397,200.3992,200.4835,43891.0
2017-04-19 15:45:00,213.97,214.1,213.87,213.95,42761.0,200.4929,200.6147,200.3992,200.4742,42761.0
2017-04-19 15:50:00,213.97,213.97,213.44,213.5,25871.0,200.4929,200.4929,199.9963,200.0525,25871.0
2017-04-19 15:55:00,213.55,213.59,213.06,213.11,104172.0,200.0994,200.1368,199.6402,199.6871,104172.0
2017-04-20 09:30:00,213.38,214.95,213.2,213.91,6443.0,199.9401,201.4112,199.7714,200.4367,6443.0
2017-04-20 09:35:00,213.92,214.04,213.75,213.97,3400.0,200.446,200.5585,200.2868,200.4929,3400.0
2017-04-20 09:40:00,213.55,213.91,213.51,213.7,7191.0,200.0994,200.4367,200.0619,200.2399,7191.0
2017-04-20 09:45:00,213.68,213.72,213.43,213.56,2700.0,200.2212,200.2586,199.9869,200.1087,2700.0
2017-04-20 09:50:00,213.56,213.58,213.4,213.4,2400.0,200.1087,200.1275,199.9588,199.9588,2400.0
2017-04-20 09:55:00,213.33,213.6,213.32,213.6,1500.0,199.8932,200.1462,199.8838,200.1462,1500.0
2017-04-20 10:00:00,213.71,214.27,213.57,214.27,11735.0,200.2493,200.774,200.1181,200.774,11735.0
2017-04-20 10:05:00,214.28,214.47,213.89,214.19,22668.0,200.7834,200.9614,200.4179,200.699,22668.0
2017-04-20 10:10:00,214.2,214.45,214.14,214.23,11771.0,200.7084,200.9427,200.6522,200.7365,11771.0
2017-04-20 10:15:00,214.16,214.26,213.82,213.82,5338.0,200.6709,200.7646,200.3523,200.3523,5338.0
2017-04-20 10:20:00,213.82,213.97,213.54,213.96,17563.0,200.3523,200.4929,200.09,200.4835,17563.0
2017-04-20 10:25:00,213.99,214.3,213.9,214.2,11439.0,200.5116,200.8021,200.4273,200.7084,11439.0
2017-04-20 10:30:00,214.22,214.23,213.89,214.06,7600.0,200.7272,200.7365,200.4179,200.5772,7600.0
2017-04-20 10:35:00,214.06,214.11,213.92,214.01,6808.0,200.5772,200.6241,200.446,200.5304,6808.0
2017-04-20 10:40:00,214.01,214.32,214.01,214.27,8300.0,200.5304,200.8209,200.5304,200.774,8300.0
2017-04-20 10:45:00,214.2,214.28,214.03,214.26,5005.0,200.7084,200.7834,200.5491,200.7646,5005.0
2017-04-20 10:50:00,214.3,214.4,214.16,214.23,7799.0,200.8021,200.8958,200.6709,200.7365,7799.0
2017-04-20 10:55:00,214.32,214.36,214.15,214.22,12820.0,200.8209,200.8583,200.6616,200.7272,12820.0
2017-04-20 11:00:00,214.2,214.22,214.11,214.17,4500.0,200.7084,200.7272,200.6241,200.6803,4500.0
2017-04-20 11:05:00,214.17,214.3,214.1,214.1,7496.0,200.6803,200.8021,200.6147,200.6147,7496.0
2017-04-20 11:10:00,214.08,214.1,213.97,214.06,1900.0,200.596,200.6147,200.4929,200.5772,1900.0
2017-04-20 11:15:00,214.1,214.25,214.07,214.07,4850.0,200.6147,200.7553,200.5866,200.5866,4850.0
2017-04-20 11:20:00,214.08,214.12,213.94,214.01,13470.0,200.596,200.6335,200.4648,200.5304,13470.0
2017-04-20 11:25:00,214.0,214.25,214.0,214.07,4100.0,200.521,200.7553,200.521,200.5866,4100.0
2017-04-20 11:30:00,214.09,214.25,214.01,214.05,4200.0,200.6053,200.7553,200.5304,200.5679,4200.0
2017-04-20 11:35:00,214.05,214.28,213.95,214.28,4600.0,200.5679,200.7834,200.4742,200.7834,4600.0
2017-04-20 11:40:00,214.25,214.28,214.02,214.16,6705.0,200.7553,200.7834,200.5397,200.6709,6705.0
2017-04-20 11:45:00,214.2,214.3,214.14,214.14,7776.0,200.7084,200.8021,200.6522,200.6522,7776.0
2017-04-20 11:50:00,214.14,214.32,214.04,214.17,7284.0,200.6522,200.8209,200.5585,200.6803,7284.0
2017-04-20 11:55:00,214.18,214.29,214.12,214.13,5469.0,200.6897,200.7927,200.6335,200.6428,5469.0
2017-04-20 12:00:00,214.22,214.32,214.18,214.31,10672.0,200.7272,200.8209,200.6897,200.8115,10672.0
2017-04-20 12:05:00,214.3,214.4,214.2,214.3,25318.0,200.8021,200.8958,200.7084,200.8021,25318.0
2017-04-20 12:10:00,214.32,214.38,214.25,214.25,13422.0,200.8209,200.8771,200.7553,200.7553,13422.0
2017-04-20 12:15:00,214.29,214.43,214.23,214.31,30544.0,200.7927,200.9239,200.7365,200.8115,30544.0
2017-04-20 12:20:00,214.34,214.45,214.28,214.39,36277.0,200.8396,200.9427,200.7834,200.8864,36277.0
2017-04-20 12:25:00,214.38,214.44,214.29,214.36,32854.0,200.8771,200.9333,200.7927,200.8583,32854.0
2017-04-20 12:30:00,214.37,214.63,214.36,214.54,44338.0,200.8677,201.1113,200.8583,201.027,44338.0
2017-04-20 12:35:00,214.54,215.1,214.5,214.99,27066.0,201.027,201.5517,200.9895,201.4487,27066.0
2017-04-20 12:40:00,214.99,215.25,214.85,215.14,34753.0,201.4487,201.6923,201.3175,201.5892,34753.0
2017-04-20 12:45:00,215.04,215.1,214.95,215.01,18320.0,201.4955,201.5517,201.4112,201.4674,18320.0
2017-04-20 12:50:00,215.0,215.02,214.84,214.85,8931.0,201.458,201.4768,201.3081,201.3175,8931.0
2017-04-20 12:55:00,214.86,214.98,214.74,214.78,6475.0,201.3268,201.4393,201.2144,201.2519,6475.0
2017-04-20 13:00:00,214.84,215.1,214.82,215.0,8696.0,201.3081,201.5517,201.2894,201.458,8696.0
2017-04-20 13:05:00,215.0,215.1,214.95,215.0,12103.0,201.458,201.5517,201.4112,201.458,12103.0
2017-04-20 13:10:00,215.0,215.04,214.94,214.97,7900.0,201.458,201.4955,201.4018,201.4299,7900.0
2017-04-20 13:15:00,214.97,215.04,214.88,214.88,7801.0,201.4299,201.4955,201.3456,201.3456,7801.0
2017-04-20 13:20:00,214.92,215.01,214.7,214.75,8180.0,201.3831,201.4674,201.1769,201.2238,8180.0
2017-04-20 13:25:00,214.75,214.83,214.53,214.54,6000.0,201.2238,201.2987,201.0176,201.027,6000.0
2017-04-20 13:30:00,214.54,215.0,214.36,215.0,13600.0,201.027,201.458,200.8583,201.458,13600.0
2017-04-20 13:35:00,215.0,215.12,214.94,214.97,27576.0,201.458,201.5705,201.4018,201.4299,27576.0
2017-04-20 13:40:00,215.02,215.19,214.96,215.15,47750.0,201.4768,201.6361,201.4205,201.5986,47750.0
2017-04-20 13:45:00,215.17,215.65,215.12,215.26,25369.0,201.6173,202.0671,201.5705,201.7016,25369.0
2017-04-20 13:50:00,215.26,215.39,215.14,215.23,9325.0,201.7016,201.8235,201.5892,201.6735,9325.0
2017-04-20 13:55:00,215.23,215.39,214.92,214.99,8807.0,201.6735,201.8235,201.3831,201.4487,8807.0
2017-04-20 14:00:00,214.99,215.11,214.99,215.1,4514.0,201.4487,201.5611,201.4487,201.5517,4514.0
2017-04-20 14:05:00,215.11,215.3,214.98,215.01,6790.0,201.5611,201.7391,201.4393,201.4674,6790.0
2017-04-20 14:10:00,215.12,215.32,215.12,215.17,5162.0,201.5705,201.7579,201.5705,201.6173,5162.0
2017-04-20 14:15:00,215.22,215.3,215.21,215.22,5900.0,201.6642,201.7391,201.6548,201.6642,5900.0
2017-04-20 14:20:00,215.29,215.31,215.18,215.26,10435.0,201.7298,201.7485,201.6267,201.7016,10435.0
2017-04-20 14:25:00,215.3,215.31,215.22,215.26,7604.0,201.7391,201.7485,201.6642,201.7016,7604.0
2017-04-20 14:30:00,215.26,215.33,215.21,215.32,7357.0,201.7016,201.7672,201.6548,201.7579,7357.0
2017-04-20 14:35:00,215.28,215.34,215.23,215.32,6100.0,201.7204,201.7766,201.6735,201.7579,6100.0
2017-04-20 14:40:00,215.29,215.3,215.16,215.23,4700.0,201.7298,201.7391,201.6079,201.6735,4700.0
2017-04-20 14:45:00,215.23,215.3,215.14,215.23,4069.0,201.6735,201.7391,201.5892,201.6735,4069.0
2017-04-20 14:50:00,215.3,215.3,215.16,215.16,5808.0,201.7391,201.7391,201.6079,201.6079,5808.0
2017-04-20 14:55:00,215.24,215.3,215.12,215.13,7285.0,201.6829,201.7391,201.5705,201.5798,7285.0
2017-04-20 15:00:00,215.15,215.15,214.88,215.03,5100.0,201.5986,201.5986,201.3456,201.4861,5100.0
2017-04-20 15:05:00,215.07,215.1,214.99,215.0,4900.0,201.5236,201.5517,201.4487,201.458,4900.0
2017-04-20 15:10:00,215.0,215.07,215.0,215.03,5406.0,201.458,201.5236,201.458,201.4861,5406.0
2017-04-20 15:15:00,215.11,215.14,215.03,215.14,8432.0,201.5611,201.5892,201.4861,201.5892,8432.0
2017-04-20 15:20:00,215.13,215.22,215.04,215.15,13360.0,201.5798,201.6642,201.4955,201.5986,13360.0
2017-04-20 15:25:00,215.13,215.17,215.02,215.16,8188.0,201.5798,201.6173,201.4768,201.6079,8188.0
2017-04-20 15:30:00,215.16,215.21,214.98,215.21,10131.0,201.6079,201.6548,201.4393,201.6548,10131.0
2017-04-20 15:35:00,215.19,215.34,215.11,215.25,17815.0,201.6361,201.7766,201.5611,201.6923,17815.0
2017-04-20 15:40:00,215.24,215.34,215.24,215.28,13456.0,201.6829,201.7766,201.6829,201.7204,13456.0
2017-04-20 15:45:00,215.26,215.28,214.95,215.0,21630.0,201.7016,201.7204,201.4112,201.458,21630.0
2017-04-20 15:50:00,214.98,215.03,214.47,214.55,51071.0,201.4393,201.4861,200.9614,201.0364,51071.0
2017-04-20 15:55:00,214.55,214.72,214.1,214.25,139726.0,201.0364,201.1957,200.6147,200.7553,139726.0
2017-04-21 09:30:00,211.5,212.45,210.01,211.03,88133.0,198.1785,199.0686,196.7823,197.7381,88133.0
2017-04-21 09:35:00,210.68,212.36,210.26,211.38,20347.0,197.4101,198.9843,197.0166,198.066,20347.0
2017-04-21 09:40:00,211.69,212.07,211.11,211.44,25447.0,198.3565,198.7126,197.813,198.1223,25447.0
2017-04-21 09:45:00,211.46,211.58,211.27,211.57,14445.0,198.141,198.2534,197.963,198.2441,14445.0
2017-04-21 09:50:00,211.57,211.76,211.07,211.22,24487.0,198.2441,198.4221,197.7756,197.9161,24487.0
2017-04-21 09:55:00,211.18,211.57,211.18,211.45,5000.0,197.8786,198.2441,197.8786,198.1316,5000.0
2017-04-21 10:00:00,211.59,211.69,211.11,211.23,10683.0,198.2628,198.3565,197.813,197.9255,10683.0
2017-04-21 10:05:00,211.27,211.3,210.75,210.93,17412.0,197.963,197.9911,197.4757,197.6444,17412.0
2017-04-21 10:10:00,210.92,211.13,210.73,210.81,16199.0,197.635,197.8318,197.457,197.5319,16199.0
2017-04-21 10:15:00,210.84,211.04,210.53,210.82,25216.0,197.56,197.7474,197.2696,197.5413,25216.0
2017-04-21 10:20:00,210.87,210.93,210.71,210.89,8200.0,197.5882,197.6444,197.4382,197.6069,8200.0
2017-04-21 10:25:00,210.96,210.96,210.29,210.44,7415.0,197.6725,197.6725,197.0447,197.1852,7415.0
2017-04-21 10:30:00,210.44,210.49,210.25,210.25,11386.0,197.1852,197.2321,197.0072,197.0072,11386.0
2017-04-21 10:35:00,210.4,210.4,210.2,210.26,13032.0,197.1478,197.1478,196.9604,197.0166,13032.0
2017-04-21 10:40:00,210.29,210.44,210.18,210.44,7980.0,197.0447,197.1852,196.9416,197.1852,7980.0
2017-04-21 10:45:00,210.43,210.71,210.28,210.65,11324.0,197.1759,197.4382,197.0353,197.382,11324.0
2017-04-21 10:50:00,210.65,210.8,210.56,210.78,7248.0,197.382,197.5226,197.2977,197.5038,7248.0
2017-04-21 10:55:00,210.78,210.98,210.62,210.96,5967.0,197.5038,197.6912,197.3539,197.6725,5967.0
2017-04-21 11:00:00,210.96,211.04,210.53,210.53,8803.0,197.6725,197.7474,197.2696,197.2696,8803.0
2017-04-21 11:05:00,210.49,210.85,210.48,210.81,9432.0,197.2321,197.5694,197.2227,197.5319,9432.0
2017-04-21 11:10:00,210.79,210.96,210.73,210.95,12400.0,197.5132,197.6725,197.457,197.6631,12400.0
2017-04-21 11:15:00,211.01,211.49,211.01,211.14,14055.0,197.7193,198.1691,197.7193,197.8411,14055.0
2017-04-21 11:20:00,211.14,211.37,211.1,211.37,3000.0,197.8411,198.0567,197.8037,198.0567,3000.0
2017-04-21 11:25:00,211.45,211.74,211.42,211.59,11509.0,198.1316,198.4034,198.1035,198.2628,11509.0
2017-04-21 11:30:00,211.62,211.7,211.46,211.7,9847.0,198.2909,198.3659,198.141,198.3659,9847.0
2017-04-21 11:35:00,211.73,211.85,211.46,211.56,10241.0,198.394,198.5064,198.141,198.2347,10241.0
2017-04-21 11:40:00,211.53,211.6,211.37,211.44,3650.0,198.2066,198.2722,198.0567,198.1223,3650.0
2017-04-21 11:45:00,211.44,211.44,211.17,211.22,7100.0,198.1223,198.1223,197.8693,197.9161,7100.0
2017-04-21 11:50:00,211.22,211.35,211.22,211.28,7300.0,197.9161,198.0379,197.9161,197.9723,7300.0
2017-04-21 11:55:00,211.28,211.58,211.28,211.51,9002.0,197.9723,198.2534,197.9723,198.1878,9002.0
2017-04-21 12:00:00,211.51,211.54,211.3,211.44,9235.0,198.1878,198.216,197.9911,198.1223,9235.0
2017-04-21 12:05:00,211.35,211.4,211.21,211.27,8531.0,198.0379,198.0848,197.9067,197.963,8531.0
2017-04-21 12:10:00,211.3,211.31,210.88,210.98,8500.0,197.9911,198.0004,197.5975,197.6912,8500.0
2017-04-21 12:15:00,211.0,211.66,210.99,211.62,23602.0,197.71,198.3284,197.7006,198.2909,23602.0
2017-04-21 12:20:00,211.62,211.84,211.56,211.56,10676.0,198.2909,198.4971,198.2347,198.2347,10676.0
2017-04-21 12:25:00,211.54,211.62,211.41,211.42,7637.0,198.216,198.2909,198.0941,198.1035,7637.0
2017-04-21 12:30:00,211.45,211.67,211.41,211.57,8311.0,198.1316,198.3378,198.0941,198.2441,8311.0
2017-04-21 12:35:00,211.65,211.71,211.48,211.62,12041.0,198.319,198.3752,198.1597,198.2909,12041.0
2017-04-21 12:40:00,211.62,211.73,211.51,211.55,8700.0,198.2909,198.394,198.1878,198.2253,8700.0
2017-04-21 12:45:00,211.54,211.64,211.54,211.6,13763.0,198.216,198.3097,198.216,198.2722,13763.0
2017-04-21 12:50:00,211.59,211.81,211.59,211.8,14100.0,198.2628,198.4689,198.2628,198.4596,14100.0
2017-04-21 12:55:00,211.82,211.91,211.75,211.76,10097.0,198.4783,198.5626,198.4127,198.4221,10097.0
2017-04-21 13:00:00,211.76,211.77,211.67,211.69,12592.0,198.4221,198.4315,198.3378,198.3565,12592.0
2017-04-21 13:05:00,211.68,211.78,211.67,211.75,8795.0,198.3471,198.4408,198.3378,198.4127,8795.0
2017-04-21 13:10:00,211.75,211.75,211.35,211.52,11439.0,198.4127,198.4127,198.0379,198.1972,11439.0
2017-04-21 13:15:00,211.45,211.73,211.4,211.71,17900.0,198.1316,198.394,198.0848,198.3752,17900.0
2017-04-21 13:20:00,211.7,212.05,211.7,212.01,10119.0,198.3659,198.6938,198.3659,198.6564,10119.0
2017-04-21 13:25:00,212.01,212.06,211.91,212.0,11300.0,198.6564,198.7032,198.5626,198.647,11300.0
2017-04-21 13:30:00,212.01,212.19,212.0,212.07,12400.0,198.6564,198.825,198.647,198.7126,12400.0
2017-04-21 13:35:00,212.11,212.13,212.0,212.01,12860.0,198.7501,198.7688,198.647,198.6564,12860.0
2017-04-21 13:40:00,212.0,212.14,212.0,212.08,11299.0,198.647,198.7782,198.647,198.7219,11299.0
2017-04-21 13:45:00,212.12,212.18,212.08,212.17,7822.0,198.7594,198.8156,198.7219,198.8063,7822.0
2017-04-21 13:50:00,212.17,212.65,212.14,212.65,10086.0,198.8063,199.256,198.7782,199.256,10086.0
2017-04-21 13:55:00,212.63,212.88,212.58,212.87,14964.0,199.2373,199.4716,199.1904,199.4622,14964.0
2017-04-21 14:00:00,212.87,212.89,212.72,212.77,10000.0,199.4622,199.4809,199.3216,199.3685,10000.0
2017-04-21 14:05:00,212.77,212.92,212.74,212.83,7411.0,199.3685,199.509,199.3404,199.4247,7411.0
2017-04-21 14:10:00,212.83,212.9,212.72,212.86,8822.0,199.4247,199.4903,199.3216,199.4528,8822.0
2017-04-21 14:15:00,212.86,212.86,212.74,212.74,4205.0,199.4528,199.4528,199.3404,199.3404,4205.0
2017-04-21 14:20:00,212.74,212.98,212.72,212.97,11308.0,199.3404,199.5653,199.3216,199.5559,11308.0
2017-04-21 14:25:00,212.99,213.03,212.9,212.92,13117.0,199.5746,199.6121,199.4903,199.509,13117.0
2017-04-21 14:30:00,213.01,213.08,212.97,213.08,10301.0,199.5934,199.659,199.5559,199.659,10301.0
2017-04-21 14:35:00,213.05,213.05,212.92,212.98,9088.0,199.6308,199.6308,199.509,199.5653,9088.0
2017-04-21 14:40:00,212.95,213.17,212.92,213.17,12195.0,199.5371,199.7433,199.509,199.7433,12195.0
2017-04-21 14:45:00,213.19,213.32,213.19,213.19,12021.0,199.762,199.8838,199.762,199.762,12021.0
2017-04-21 14:50:00,213.17,213.2,213.02,213.19,7776.0,199.7433,199.7714,199.6027,199.762,7776.0
2017-04-21 14:55:00,213.23,213.32,213.08,213.1,13383.0,199.7995,199.8838,199.659,199.6777,13383.0
2017-04-21 15:00:00,213.11,213.13,212.93,213.09,13400.0,199.6871,199.7058,199.5184,199.6683,13400.0
2017-04-21 15:05:00,213.08,213.1,212.9,212.97,11299.0,199.659,199.6777,199.4903,199.5559,11299.0
2017-04-21 15:10:00,212.95,213.1,212.86,213.09,19180.0,199.5371,199.6777,199.4528,199.6683,19180.0
2017-04-21 15:15:00,213.07,213.23,213.04,213.09,21158.0,199.6496,199.7995,199.6215,199.6683,21158.0
2017-04-21 15:20:00,213.1,213.25,212.91,213.11,28043.0,199.6777,199.8182,199.4997,199.6871,28043.0
2017-04-21 15:25:00,213.15,213.54,213.1,213.43,35341.0,199.7245,200.09,199.6777,199.9869,35341.0
2017-04-21 15:30:00,213.37,213.8,213.33,213.74,42733.0,199.9307,200.3336,199.8932,200.2774,42733.0
2017-04-21 15:35:00,213.75,213.98,213.68,213.98,27686.0,200.2868,200.5023,200.2212,200.5023,27686.0
2017-04-21 15:40:00,214.01,214.3,213.93,214.3,38981.0,200.5304,200.8021,200.4554,200.8021,38981.0
2017-04-21 15:45:00,214.3,214.48,213.6,213.78,42402.0,200.8021,200.9708,200.1462,200.3149,42402.0
2017-04-21 15:50:00,213.79,213.82,213.73,213.79,48925.0,200.3242,200.3523,200.268,200.3242,48925.0
2017-04-21 15:55:00,213.77,213.93,213.52,213.76,126919.0,200.3055,200.4554,200.0712,200.2961,126919.0
2017-04-24 09:30:00,215.09,215.35,214.44,215.17,8801.0,201.5424,201.786,200.9333,201.6173,8801.0
2017-04-24 09:35:00,215.13,215.63,215.07,215.53,12242.0,201.5798,202.0483,201.5236,201.9546,12242.0
2017-04-24 09:40:00,215.45,215.87,214.89,214.9,19595.0,201.8797,202.2732,201.355,201.3643,19595.0
2017-04-24 09:45:00,214.89,214.97,213.86,213.95,10700.0,201.355,201.4299,200.3898,200.4742,10700.0
2017-04-24 09:50:00,214.0,214.09,213.47,213.5,8100.0,200.521,200.6053,200.0244,200.0525,8100.0
2017-04-24 09:55:00,213.38,213.47,212.83,212.98,14273.0,199.9401,200.0244,199.4247,199.5653,14273.0
2017-04-24 10:00:00,213.0,213.84,213.0,213.49,22019.0,199.584,200.3711,199.584,200.0431,22019.0
2017-04-24 10:05:00,213.45,213.8,213.45,213.54,11505.0,200.0057,200.3336,200.0057,200.09,11505.0
2017-04-24 10:10:00,213.57,213.81,213.56,213.76,10265.0,200.1181,200.343,200.1087,200.2961,10265.0
2017-04-24 10:15:00,213.76,213.96,213.67,213.74,9581.0,200.2961,200.4835,200.2118,200.2774,9581.0
2017-04-24 10:20:00,213.77,214.08,213.69,213.77,10600.0,200.3055,200.596,200.2305,200.3055,10600.0
2017-04-24 10:25:00,213.81,214.0,213.74,213.88,6501.0,200.343,200.521,200.2774,200.4086,6501.0
2017-04-24 10:30:00,213.93,213.95,213.45,213.45,6412.0,200.4554,200.4742,200.0057,200.0057,6412.0
2017-04-24 10:35:00,213.46,213.75,213.08,213.12,26829.0,200.015,200.2868,199.659,199.6964,26829.0
2017-04-24 10:40:00,213.09,213.31,213.03,213.14,8844.0,199.6683,199.8745,199.6121,199.7152,8844.0
2017-04-24 10:45:00,213.14,213.22,212.79,212.82,8285.0,199.7152,199.7901,199.3872,199.4153,8285.0
2017-04-24 10:50:00,212.8,213.51,212.68,213.19,43895.0,199.3966,200.0619,199.2842,199.762,43895.0
2017-04-24 10:55:00,213.31,213.63,213.26,213.58,19677.0,199.8745,200.1743,199.8276,200.1275,19677.0
2017-04-24 11:00:00,213.62,213.74,213.53,213.57,14860.0,200.1649,200.2774,200.0806,200.1181,14860.0
2017-04-24 11:05:00,213.62,213.86,213.59,213.73,25281.0,200.1649,200.3898,200.1368,200.268,25281.0
2017-04-24 11:10:00,213.73,214.08,213.73,214.07,8450.0,200.268,200.596,200.268,200.5866,8450.0
2017-04-24 11:15:00,214.11,214.17,213.98,213.99,10233.0,200.6241,200.6803,200.5023,200.5116,10233.0
2017-04-24 11:20:00,213.99,214.15,213.98,214.01,10390.0,200.5116,200.6616,200.5023,200.5304,10390.0
2017-04-24 11:25:00,213.99,214.04,213.87,213.96,11708.0,200.5116,200.5585,200.3992,200.4835,11708.0
2017-04-24 11:30:00,213.95,214.0,213.77,213.93,10850.0,200.4742,200.521,200.3055,200.4554,10850.0
2017-04-24 11:35:00,213.99,213.99,213.83,213.96,9961.0,200.5116,200.5116,200.3617,200.4835,9961.0
2017-04-24 11:40:00,213.96,213.96,213.83,213.85,7038.0,200.4835,200.4835,200.3617,200.3805,7038.0
2017-04-24 11:45:00,213.88,214.0,213.82,213.93,10800.0,200.4086,200.521,200.3523,200.4554,10800.0
2017-04-24 11:50:00,213.94,214.12,213.94,214.05,9143.0,200.4648,200.6335,200.4648,200.5679,9143.0
2017-04-24 11:55:00,214.05,214.3,214.04,214.25,12996.0,200.5679,200.8021,200.5585,200.7553,12996.0
2017-04-24 12:00:00,214.21,214.65,214.21,214.59,8410.0,200.7178,201.1301,200.7178,201.0738,8410.0
2017-04-24 12:05:00,214.59,214.6,214.42,214.52,10914.0,201.0738,201.0832,200.9146,201.0083,10914.0
2017-04-24 12:10:00,214.46,214.72,214.46,214.67,12449.0,200.952,201.1957,200.952,201.1488,12449.0
2017-04-24 12:15:00,214.68,214.96,214.63,214.87,20295.0,201.1582,201.4205,201.1113,201.3362,20295.0
2017-04-24 12:20:00,214.87,214.94,214.75,214.89,10116.0,201.3362,201.4018,201.2238,201.355,10116.0
2017-04-24 12:25:00,214.86,214.96,214.79,214.82,5450.0,201.3268,201.4205,201.2613,201.2894,5450.0
2017-04-24 12:30:00,214.83,214.93,214.72,214.72,5444.0,201.2987,201.3924,201.1957,201.1957,5444.0
2017-04-24 12:35:00,214.73,214.81,214.67,214.73,7100.0,201.205,201.28,201.1488,201.205,7100.0
2017-04-24 12:40:00,214.73,214.83,214.7,214.72,9656.0,201.205,201.2987,201.1769,201.1957,9656.0
2017-04-24 12:45:00,214.74,214.74,214.64,214.69,3958.0,201.2144,201.2144,201.1207,201.1675,3958.0
2017-04-24 12:50:00,214.71,214.85,214.7,214.75,7489.0,201.1863,201.3175,201.1769,201.2238,7489.0
2017-04-24 12:55:00,214.78,214.87,214.72,214.87,6148.0,201.2519,201.3362,201.1957,201.3362,6148.0
2017-04-24 13:00:00,214.87,214.94,214.83,214.83,6400.0,201.3362,201.4018,201.2987,201.2987,6400.0
2017-04-24 13:05:00,214.85,214.96,214.81,214.86,8635.0,201.3175,201.4205,201.28,201.3268,8635.0
2017-04-24 13:10:00,214.81,214.96,214.81,214.9,9412.0,201.28,201.4205,201.28,201.3643,9412.0
2017-04-24 13:15:00,214.87,214.87,214.35,214.43,6594.0,201.3362,201.3362,200.849,200.9239,6594.0
2017-04-24 13:20:00,214.47,214.52,214.36,214.36,8800.0,200.9614,201.0083,200.8583,200.8583,8800.0
2017-04-24 13:25:00,214.39,214.61,214.39,214.46,4500.0,200.8864,201.0926,200.8864,200.952,4500.0
2017-04-24 13:30:00,214.5,214.5,214.29,214.33,11097.0,200.9895,200.9895,200.7927,200.8302,11097.0
2017-04-24 13:35:00,214.29,214.33,214.2,214.28,3700.0,200.7927,200.8302,200.7084,200.7834,3700.0
2017-04-24 13:40:00,214.32,214.35,214.24,214.3,5487.0,200.8209,200.849,200.7459,200.8021,5487.0
2017-04-24 13:45:00,214.32,214.32,214.11,214.11,3650.0,200.8209,200.8209,200.6241,200.6241,3650.0
2017-04-24 13:50:00,214.07,214.16,214.02,214.02,5300.0,200.5866,200.6709,200.5397,200.5397,5300.0
2017-04-24 13:55:00,214.07,214.07,213.76,213.88,14820.0,200.5866,200.5866,200.2961,200.4086,14820.0
2017-04-24 14:00:00,213.86,214.07,213.82,213.96,8600.0,200.3898,200.5866,200.3523,200.4835,8600.0
2017-04-24 14:05:00,213.97,213.97,213.75,213.91,5900.0,200.4929,200.4929,200.2868,200.4367,5900.0
2017-04-24 14:10:00,214.01,214.09,213.96,213.97,12188.0,200.5304,200.6053,200.4835,200.4929,12188.0
2017-04-24 14:15:00,213.97,214.11,213.93,213.96,12140.0,200.4929,200.6241,200.4554,200.4835,12140.0
2017-04-24 14:20:00,214.03,214.03,213.67,213.67,8517.0,200.5491,200.5491,200.2118,200.2118,8517.0
2017-04-24 14:25:00,213.65,213.97,213.64,213.97,10571.0,200.1931,200.4929,200.1837,200.4929,10571.0
2017-04-24 14:30:00,213.99,214.26,213.99,214.18,8113.0,200.5116,200.7646,200.5116,200.6897,8113.0
2017-04-24 14:35:00,214.2,214.43,214.19,214.41,7800.0,200.7084,200.9239,200.699,200.9052,7800.0
2017-04-24 14:40:00,214.38,214.57,214.34,214.57,5318.0,200.8771,201.0551,200.8396,201.0551,5318.0
2017-04-24 14:45:00,214.55,214.55,214.15,214.34,10646.0,201.0364,201.0364,200.6616,200.8396,10646.0
2017-04-24 14:50:00,214.34,214.36,214.14,214.32,7224.0,200.8396,200.8583,200.6522,200.8209,7224.0
2017-04-24 14:55:00,214.35,214.52,214.35,214.45,6502.0,200.849,201.0083,200.849,200.9427,6502.0
2017-04-24 15:00:00,214.48,214.53,214.24,214.42,18552.0,200.9708,201.0176,200.7459,200.9146,18552.0
2017-04-24 15:05:00,214.45,214.6,214.34,214.6,15292.0,200.9427,201.0832,200.8396,201.0832,15292.0
2017-04-24 15:10:00,214.6,214.67,214.48,214.59,8275.0,201.0832,201.1488,200.9708,201.0738,8275.0
2017-04-24 15:15:00,214.56,214.56,214.33,214.33,9006.0,201.0457,201.0457,200.8302,200.8302,9006.0
2017-04-24 15:20:00,214.33,214.4,214.19,214.19,10387.0,200.8302,200.8958,200.699,200.699,10387.0
2017-04-24 15:25:00,214.17,214.27,214.1,214.11,12249.0,200.6803,200.774,200.6147,200.6241,12249.0
2017-04-24 15:30:00,214.12,214.17,213.98,213.98,24890.0,200.6335,200.6803,200.5023,200.5023,24890.0
2017-04-24 15:35:00,213.98,213.98,213.65,213.69,15570.0,200.5023,200.5023,200.1931,200.2305,15570.0
2017-04-24 15:40:00,213.69,213.97,213.64,213.83,22904.0,200.2305,200.4929,200.1837,200.3617,22904.0
2017-04-24 15:45:00,213.91,213.97,213.65,213.67,13224.0,200.4367,200.4929,200.1931,200.2118,13224.0
2017-04-24 15:50:00,213.67,213.92,213.57,213.81,25041.0,200.2118,200.446,200.1181,200.343,25041.0
2017-04-24 15:55:00,213.79,213.86,213.53,213.76,62870.0,200.3242,200.3898,200.0806,200.2961,62870.0
2017-04-25 09:30:00,219.0,219.0,214.5,216.72,38464.0,205.2061,205.2061,200.9895,203.0697,38464.0
2017-04-25 09:35:00,216.88,217.18,215.94,216.86,22243.0,203.2196,203.5007,202.3388,203.2009,22243.0
2017-04-25 09:40:00,216.74,216.85,216.1,216.5,27463.0,203.0884,203.1915,202.4887,202.8635,27463.0
2017-04-25 09:45:00,216.6,216.89,216.25,216.36,12163.0,202.9572,203.229,202.6293,202.7324,12163.0
2017-04-25 09:50:00,216.25,216.46,215.89,216.28,27404.0,202.6293,202.8261,202.292,202.6574,27404.0
2017-04-25 09:55:00,216.28,216.69,216.13,216.34,8110.0,202.6574,203.0416,202.5168,202.7136,8110.0
2017-04-25 10:00:00,216.24,216.38,216.02,216.02,3601.0,202.6199,202.7511,202.4138,202.4138,3601.0
2017-04-25 10:05:00,216.02,216.79,215.8,216.46,32187.0,202.4138,203.1353,202.2076,202.8261,32187.0
2017-04-25 10:10:00,216.58,217.5,216.49,217.23,34668.0,202.9385,203.8006,202.8542,203.5476,34668.0
2017-04-25 10:15:00,217.23,217.64,217.17,217.32,34129.0,203.5476,203.9317,203.4913,203.6319,34129.0
2017-04-25 10:20:00,217.3,217.49,216.98,217.41,19958.0,203.6132,203.7912,203.3133,203.7162,19958.0
2017-04-25 10:25:00,217.4,217.89,217.4,217.89,28025.0,203.7069,204.166,203.7069,204.166,28025.0
2017-04-25 10:30:00,217.85,218.91,217.8,218.86,27428.0,204.1285,205.1217,204.0817,205.0749,27428.0
2017-04-25 10:35:00,218.74,218.93,217.92,218.08,40259.0,204.9625,205.1405,204.1941,204.344,40259.0
2017-04-25 10:40:00,218.13,218.5,217.96,218.15,19092.0,204.3909,204.7376,204.2316,204.4096,19092.0
2017-04-25 10:45:00,218.22,218.95,218.21,218.82,24515.0,204.4752,205.1592,204.4658,205.0374,24515.0
2017-04-25 10:50:00,218.81,219.0,218.58,218.59,12750.0,205.028,205.2061,204.8125,204.8219,12750.0
2017-04-25 10:55:00,218.67,218.7,218.1,218.63,13089.0,204.8969,204.925,204.3628,204.8594,13089.0
2017-04-25 11:00:00,218.7,219.56,218.7,219.56,15005.0,204.925,205.7308,204.925,205.7308,15005.0
2017-04-25 11:05:00,219.52,219.99,219.45,219.75,9210.0,205.6933,206.1337,205.6277,205.9088,9210.0
2017-04-25 11:10:00,219.64,219.97,219.56,219.94,5813.0,205.8058,206.115,205.7308,206.0869,5813.0
2017-04-25 11:15:00,219.91,219.97,219.57,219.73,15986.0,206.0588,206.115,205.7402,205.8901,15986.0
2017-04-25 11:20:00,219.62,219.69,219.38,219.61,4880.0,205.787,205.8526,205.5621,205.7777,4880.0
2017-04-25 11:25:00,219.53,219.8,219.38,219.64,20095.0,205.7027,205.9557,205.5621,205.8058,20095.0
2017-04-25 11:30:00,219.57,219.78,219.34,219.78,8116.0,205.7402,205.937,205.5247,205.937,8116.0
2017-04-25 11:35:00,219.81,219.81,219.55,219.61,4600.0,205.9651,205.9651,205.7214,205.7777,4600.0
2017-04-25 11:40:00,219.61,219.73,219.41,219.41,2900.0,205.7777,205.8901,205.5903,205.5903,2900.0
2017-04-25 11:45:00,219.5,219.72,219.35,219.71,7130.0,205.6746,205.8807,205.534,205.8714,7130.0
2017-04-25 11:50:00,219.63,219.75,219.43,219.43,5711.0,205.7964,205.9088,205.609,205.609,5711.0
2017-04-25 11:55:00,219.53,219.79,219.5,219.77,6009.0,205.7027,205.9463,205.6746,205.9276,6009.0
2017-04-25 12:00:00,219.82,219.83,219.28,219.34,29900.0,205.9744,205.9838,205.4684,205.5247,29900.0
2017-04-25 12:05:00,219.35,219.35,218.92,219.02,8098.0,205.534,205.534,205.1311,205.2248,8098.0
2017-04-25 12:10:00,219.17,219.3,219.01,219.04,7800.0,205.3654,205.4872,205.2154,205.2436,7800.0
2017-04-25 12:15:00,219.14,219.42,219.14,219.39,5500.0,205.3373,205.5996,205.3373,205.5715,5500.0
2017-04-25 12:20:00,219.36,219.57,219.21,219.49,8000.0,205.5434,205.7402,205.4029,205.6652,8000.0
2017-04-25 12:25:00,219.54,219.79,219.54,219.65,6503.0,205.7121,205.9463,205.7121,205.8151,6503.0
2017-04-25 12:30:00,219.67,219.77,219.48,219.53,6700.0,205.8339,205.9276,205.6558,205.7027,6700.0
2017-04-25 12:35:00,219.56,219.58,219.34,219.42,3987.0,205.7308,205.7495,205.5247,205.5996,3987.0
2017-04-25 12:40:00,219.29,219.42,219.1,219.28,7542.0,205.4778,205.5996,205.2998,205.4684,7542.0
2017-04-25 12:45:00,219.38,219.5,219.34,219.5,7352.0,205.5621,205.6746,205.5247,205.6746,7352.0
2017-04-25 12:50:00,219.5,219.64,219.48,219.48,4010.0,205.6746,205.8058,205.6558,205.6558,4010.0
2017-04-25 12:55:00,219.37,219.64,219.37,219.64,5344.0,205.5528,205.8058,205.5528,205.8058,5344.0
2017-04-25 13:00:00,219.59,219.79,219.59,219.73,10900.0,205.7589,205.9463,205.7589,205.8901,10900.0
2017-04-25 13:05:00,219.73,219.91,219.66,219.87,14003.0,205.8901,206.0588,205.8245,206.0213,14003.0
2017-04-25 13:10:00,219.86,220.0,219.82,219.96,18360.0,206.0119,206.1431,205.9744,206.1056,18360.0
2017-04-25 13:15:00,219.95,219.95,219.66,219.78,8684.0,206.0962,206.0962,205.8245,205.937,8684.0
2017-04-25 13:20:00,219.79,219.91,219.76,219.83,3987.0,205.9463,206.0588,205.9182,205.9838,3987.0
2017-04-25 13:25:00,219.74,219.74,219.49,219.6,6773.0,205.8995,205.8995,205.6652,205.7683,6773.0
2017-04-25 13:30:00,219.6,219.63,219.4,219.58,9567.0,205.7683,205.7964,205.5809,205.7495,9567.0
2017-04-25 13:35:00,219.51,219.52,219.33,219.35,7130.0,205.684,205.6933,205.5153,205.534,7130.0
2017-04-25 13:40:00,219.35,219.36,218.71,218.9,15323.0,205.534,205.5434,204.9343,205.1124,15323.0
2017-04-25 13:45:00,218.88,218.95,218.8,218.89,8771.0,205.0936,205.1592,205.0187,205.103,8771.0
2017-04-25 13:50:00,218.82,218.84,218.54,218.54,10334.0,205.0374,205.0562,204.7751,204.7751,10334.0
2017-04-25 13:55:00,218.56,218.56,218.29,218.32,20092.0,204.7938,204.7938,204.5408,204.5689,20092.0
2017-04-25 14:00:00,218.29,218.31,217.87,218.0,11290.0,204.5408,204.5595,204.1473,204.2691,11290.0
2017-04-25 14:05:00,218.09,218.09,217.59,217.63,18075.0,204.3534,204.3534,203.8849,203.9224,18075.0
2017-04-25 14:10:00,217.62,217.78,217.5,217.51,14020.0,203.913,204.0629,203.8006,203.8099,14020.0
2017-04-25 14:15:00,217.53,217.58,217.37,217.43,7352.0,203.8287,203.8755,203.6787,203.735,7352.0
2017-04-25 14:20:00,217.46,217.5,217.35,217.35,13100.0,203.7631,203.8006,203.66,203.66,13100.0
2017-04-25 14:25:00,217.46,217.67,217.14,217.2,53798.0,203.7631,203.9599,203.4632,203.5195,53798.0
2017-04-25 14:30:00,217.19,217.33,217.03,217.33,11399.0,203.5101,203.6413,203.3602,203.6413,11399.0
2017-04-25 14:35:00,217.32,217.42,217.03,217.04,21421.0,203.6319,203.7256,203.3602,203.3695,21421.0
2017-04-25 14:40:00,217.04,217.29,216.98,217.04,23092.0,203.3695,203.6038,203.3133,203.3695,23092.0
2017-04-25 14:45:00,217.0,217.12,216.86,217.01,15607.0,203.3321,203.4445,203.2009,203.3414,15607.0
2017-04-25 14:50:00,217.04,217.29,217.0,217.29,7289.0,203.3695,203.6038,203.3321,203.6038,7289.0
2017-04-25 14:55:00,217.29,217.54,217.27,217.32,12337.0,203.6038,203.838,203.585,203.6319,12337.0
2017-04-25 15:00:00,217.27,217.46,217.18,217.33,11357.0,203.585,203.7631,203.5007,203.6413,11357.0
2017-04-25 15:05:00,217.36,217.54,217.33,217.48,14850.0,203.6694,203.838,203.6413,203.7818,14850.0
2017-04-25 15:10:00,217.49,217.5,217.14,217.23,7255.0,203.7912,203.8006,203.4632,203.5476,7255.0
2017-04-25 15:15:00,217.21,217.58,217.19,217.51,19599.0,203.5288,203.8755,203.5101,203.8099,19599.0
2017-04-25 15:20:00,217.52,217.56,217.41,217.51,18926.0,203.8193,203.8568,203.7162,203.8099,18926.0
2017-04-25 15:25:00,217.48,217.53,217.33,217.36,21818.0,203.7818,203.8287,203.6413,203.6694,21818.0
2017-04-25 15:30:00,217.3,217.54,217.28,217.4,22765.0,203.6132,203.838,203.5944,203.7069,22765.0
2017-04-25 15:35:00,217.42,217.75,217.37,217.47,21825.0,203.7256,204.0348,203.6787,203.7724,21825.0
2017-04-25 15:40:00,217.48,217.55,217.28,217.34,29475.0,203.7818,203.8474,203.5944,203.6506,29475.0
2017-04-25 15:45:00,217.31,217.48,217.17,217.31,44020.0,203.6225,203.7818,203.4913,203.6225,44020.0
2017-04-25 15:50:00,217.36,217.89,217.35,217.88,73816.0,203.6694,204.166,203.66,204.1566,73816.0
2017-04-25 15:55:00,217.89,218.22,217.81,217.94,99774.0,204.166,204.4752,204.091,204.2128,99774.0
2017-04-26 09:30:00,217.84,219.42,217.84,219.19,9801.0,204.1191,205.5996,204.1191,205.3841,9801.0
2017-04-26 09:35:00,219.36,219.64,219.3,219.56,9388.0,205.5434,205.8058,205.4872,205.7308,9388.0
2017-04-26 09:40:00,219.51,220.22,219.5,220.22,39525.0,205.684,206.3492,205.6746,206.3492,39525.0
2017-04-26 09:45:00,220.12,220.34,219.78,219.78,9200.0,206.2555,206.4617,205.937,205.937,9200.0
2017-04-26 09:50:00,219.93,220.07,219.82,219.94,11436.0,206.0775,206.2087,205.9744,206.0869,11436.0
2017-04-26 09:55:00,219.98,220.23,219.87,220.23,5800.0,206.1244,206.3586,206.0213,206.3586,5800.0
2017-04-26 10:00:00,220.23,220.3,219.76,219.85,14011.0,206.3586,206.4242,205.9182,206.0025,14011.0
2017-04-26 10:05:00,219.85,220.07,219.7,219.81,17225.0,206.0025,206.2087,205.862,205.9651,17225.0
2017-04-26 10:10:00,219.63,220.0,219.63,219.9,30806.0,205.7964,206.1431,205.7964,206.0494,30806.0
2017-04-26 10:15:00,219.89,220.1,219.8,219.9,63195.0,206.04,206.2368,205.9557,206.0494,63195.0
2017-04-26 10:20:00,219.87,219.95,219.53,219.9,12088.0,206.0213,206.0962,205.7027,206.0494,12088.0
2017-04-26 10:25:00,219.95,220.01,219.14,219.3,10789.0,206.0962,206.1525,205.3373,205.4872,10789.0
2017-04-26 10:30:00,219.2,219.67,219.13,219.5,12128.0,205.3935,205.8339,205.3279,205.6746,12128.0
2017-04-26 10:35:00,219.53,220.0,219.32,219.95,18634.0,205.7027,206.1431,205.5059,206.0962,18634.0
2017-04-26 10:40:00,219.94,219.95,219.66,219.88,8623.0,206.0869,206.0962,205.8245,206.0307,8623.0
2017-04-26 10:45:00,219.88,219.88,219.63,219.7,4277.0,206.0307,206.0307,205.7964,205.862,4277.0
2017-04-26 10:50:00,219.7,219.86,219.63,219.78,5200.0,205.862,206.0119,205.7964,205.937,5200.0
2017-04-26 10:55:00,219.72,219.79,219.58,219.78,9182.0,205.8807,205.9463,205.7495,205.937,9182.0
2017-04-26 11:00:00,219.68,219.69,219.42,219.42,7005.0,205.8432,205.8526,205.5996,205.5996,7005.0
2017-04-26 11:05:00,219.36,219.4,219.01,219.18,15700.0,205.5434,205.5809,205.2154,205.3747,15700.0
2017-04-26 11:10:00,219.18,219.48,219.14,219.42,7627.0,205.3747,205.6558,205.3373,205.5996,7627.0
2017-04-26 11:15:00,219.4,219.54,219.24,219.33,31501.0,205.5809,205.7121,205.431,205.5153,31501.0
2017-04-26 11:20:00,219.38,219.74,219.19,219.74,9656.0,205.5621,205.8995,205.3841,205.8995,9656.0
2017-04-26 11:25:00,219.77,219.94,219.65,219.8,4999.0,205.9276,206.0869,205.8151,205.9557,4999.0
2017-04-26 11:30:00,219.85,219.9,219.52,219.62,17355.0,206.0025,206.0494,205.6933,205.787,17355.0
2017-04-26 11:35:00,219.62,219.7,219.41,219.67,8093.0,205.787,205.862,205.5903,205.8339,8093.0
2017-04-26 11:40:00,219.58,219.73,219.52,219.62,4466.0,205.7495,205.8901,205.6933,205.787,4466.0
2017-04-26 11:45:00,219.67,219.71,219.31,219.46,6446.0,205.8339,205.8714,205.4966,205.6371,6446.0
2017-04-26 11:50:00,219.46,219.79,219.46,219.72,5798.0,205.6371,205.9463,205.6371,205.8807,5798.0
2017-04-26 11:55:00,219.72,219.96,219.72,219.87,15167.0,205.8807,206.1056,205.8807,206.0213,15167.0
2017-04-26 12:00:00,219.96,220.24,219.93,219.98,31001.0,206.1056,206.368,206.0775,206.1244,31001.0
2017-04-26 12:05:00,220.03,220.39,219.91,220.37,17603.0,206.1712,206.5085,206.0588,206.4898,17603.0
2017-04-26 12:10:00,220.25,220.39,220.15,220.34,17865.0,206.3773,206.5085,206.2836,206.4617,17865.0
2017-04-26 12:15:00,220.4,220.56,220.35,220.47,16055.0,206.5179,206.6678,206.471,206.5835,16055.0
2017-04-26 12:20:00,220.43,220.63,220.39,220.63,8861.0,206.546,206.7334,206.5085,206.7334,8861.0
2017-04-26 12:25:00,220.58,220.67,220.36,220.37,21351.0,206.6866,206.7709,206.4804,206.4898,21351.0
2017-04-26 12:30:00,220.29,220.38,220.15,220.3,9600.0,206.4148,206.4992,206.2836,206.4242,9600.0
2017-04-26 12:35:00,220.24,220.24,220.04,220.15,11499.0,206.368,206.368,206.1806,206.2836,11499.0
2017-04-26 12:40:00,220.15,220.24,220.13,220.16,10100.0,206.2836,206.368,206.2649,206.293,10100.0
2017-04-26 12:45:00,220.22,220.23,219.38,219.45,30775.0,206.3492,206.3586,205.5621,205.6277,30775.0
2017-04-26 12:50:00,219.43,219.52,219.19,219.44,24530.0,205.609,205.6933,205.3841,205.6184,24530.0
2017-04-26 12:55:00,219.49,219.61,219.39,219.52,16431.0,205.6652,205.7777,205.5715,205.6933,16431.0
2017-04-26 13:00:00,219.52,219.67,219.43,219.5,7400.0,205.6933,205.8339,205.609,205.6746,7400.0
2017-04-26 13:05:00,219.53,219.89,219.53,219.88,12100.0,205.7027,206.04,205.7027,206.0307,12100.0
2017-04-26 13:10:00,219.83,220.14,219.82,219.95,10401.0,205.9838,206.2743,205.9744,206.0962,10401.0
2017-04-26 13:15:00,220.05,220.1,219.86,219.91,5561.0,206.1899,206.2368,206.0119,206.0588,5561.0
2017-04-26 13:20:00,219.97,220.02,219.86,219.9,3892.0,206.115,206.1618,206.0119,206.0494,3892.0
2017-04-26 13:25:00,219.91,219.92,219.72,219.73,8343.0,206.0588,206.0681,205.8807,205.8901,8343.0
2017-04-26 13:30:00,219.58,219.58,219.21,219.28,5909.0,205.7495,205.7495,205.4029,205.4684,5909.0
2017-04-26 13:35:00,219.23,219.5,219.22,219.5,22585.0,205.4216,205.6746,205.4122,205.6746,22585.0
2017-04-26 13:40:00,219.49,219.54,219.21,219.38,19702.0,205.6652,205.7121,205.4029,205.5621,19702.0
2017-04-26 13:45:00,219.52,219.54,219.26,219.28,9027.0,205.6933,205.7121,205.4497,205.4684,9027.0
2017-04-26 13:50:00,219.22,219.48,219.22,219.42,2302.0,205.4122,205.6558,205.4122,205.5996,2302.0
2017-04-26 13:55:00,219.42,219.53,219.32,219.5,8698.0,205.5996,205.7027,205.5059,205.6746,8698.0
2017-04-26 14:00:00,219.48,219.53,219.33,219.5,10519.0,205.6558,205.7027,205.5153,205.6746,10519.0
2017-04-26 14:05:00,219.4,219.54,219.27,219.5,15232.0,205.5809,205.7121,205.4591,205.6746,15232.0
2017-04-26 14:10:00,219.44,219.48,219.37,219.44,4800.0,205.6184,205.6558,205.5528,205.6184,4800.0
2017-04-26 14:15:00,219.44,219.49,219.36,219.36,5505.0,205.6184,205.6652,205.5434,205.5434,5505.0
2017-04-26 14:20:00,219.34,219.53,219.29,219.4,18800.0,205.5247,205.7027,205.4778,205.5809,18800.0
2017-04-26 14:25:00,219.32,219.5,219.29,219.33,20828.0,205.5059,205.6746,205.4778,205.5153,20828.0
2017-04-26 14:30:00,219.36,219.46,219.34,219.43,11252.0,205.5434,205.6371,205.5247,205.609,11252.0
2017-04-26 14:35:00,219.43,219.44,219.23,219.29,17133.0,205.609,205.6184,205.4216,205.4778,17133.0
2017-04-26 14:40:00,219.31,219.73,219.27,219.73,14592.0,205.4966,205.8901,205.4591,205.8901,14592.0
2017-04-26 14:45:00,219.67,219.7,219.61,219.7,3500.0,205.8339,205.862,205.7777,205.862,3500.0
2017-04-26 14:50:00,219.68,219.68,219.55,219.66,2500.0,205.8432,205.8432,205.7214,205.8245,2500.0
2017-04-26 14:55:00,219.62,219.72,219.48,219.64,3332.0,205.787,205.8807,205.6558,205.8058,3332.0
2017-04-26 15:00:00,219.66,219.66,219.47,219.54,1734.0,205.8245,205.8245,205.6465,205.7121,1734.0
2017-04-26 15:05:00,219.6,219.7,219.44,219.44,4013.0,205.7683,205.862,205.6184,205.6184,4013.0
2017-04-26 15:10:00,219.44,219.73,219.44,219.69,7800.0,205.6184,205.8901,205.6184,205.8526,7800.0
2017-04-26 15:15:00,219.71,219.74,219.61,219.64,8809.0,205.8714,205.8995,205.7777,205.8058,8809.0
2017-04-26 15:20:00,219.62,219.74,219.5,219.63,8984.0,205.787,205.8995,205.6746,205.7964,8984.0
2017-04-26 15:25:00,219.59,219.72,219.52,219.52,5161.0,205.7589,205.8807,205.6933,205.6933,5161.0
2017-04-26 15:30:00,219.58,219.61,219.49,219.61,5815.0,205.7495,205.7777,205.6652,205.7777,5815.0
2017-04-26 15:35:00,219.55,219.57,218.97,218.97,21379.0,205.7214,205.7402,205.178,205.178,21379.0
2017-04-26 15:40:00,218.91,219.17,218.9,219.17,10661.0,205.1217,205.3654,205.1124,205.3654,10661.0
2017-04-26 15:45:00,219.1,219.28,219.02,219.24,13653.0,205.2998,205.4684,205.2248,205.431,13653.0
2017-04-26 15:50:00,219.2,219.28,219.11,219.2,17173.0,205.3935,205.4684,205.3092,205.3935,17173.0
2017-04-26 15:55:00,219.21,219.45,219.05,219.35,49850.0,205.4029,205.6277,205.2529,205.534,49850.0
2017-04-27 09:30:00,219.69,220.0,219.02,219.71,3874.0,205.8526,206.1431,205.2248,205.8714,3874.0
2017-04-27 09:35:00,219.68,220.04,219.02,219.86,10300.0,205.8432,206.1806,205.2248,206.0119,10300.0
2017-04-27 09:40:00,220.07,220.79,219.94,220.68,6701.0,206.2087,206.8833,206.0869,206.7803,6701.0
2017-04-27 09:45:00,220.52,221.93,220.52,221.93,11149.0,206.6303,207.9515,206.6303,207.9515,11149.0
2017-04-27 09:50:00,221.93,221.97,220.8,220.83,5170.0,207.9515,207.989,206.8927,206.9208,5170.0
2017-04-27 09:55:00,220.99,221.4,220.76,221.34,4600.0,207.0707,207.4549,206.8552,207.3987,4600.0
2017-04-27 10:00:00,221.34,221.38,221.1,221.21,9665.0,207.3987,207.4362,207.1738,207.2769,9665.0
2017-04-27 10:05:00,221.31,221.31,221.0,221.22,8247.0,207.3706,207.3706,207.0801,207.2863,8247.0
2017-04-27 10:10:00,221.11,221.44,221.1,221.4,2862.0,207.1832,207.4924,207.1738,207.4549,2862.0
2017-04-27 10:15:00,221.43,221.59,221.31,221.31,4156.0,207.483,207.6329,207.3706,207.3706,4156.0
2017-04-27 10:20:00,221.28,221.45,220.9,221.11,8606.0,207.3425,207.5018,206.9864,207.1832,8606.0
2017-04-27 10:25:00,221.1,221.28,220.35,220.35,20956.0,207.1738,207.3425,206.471,206.471,20956.0
2017-04-27 10:30:00,220.36,220.39,220.13,220.14,8179.0,206.4804,206.5085,206.2649,206.2743,8179.0
2017-04-27 10:35:00,220.18,220.28,220.0,220.01,11767.0,206.3118,206.4055,206.1431,206.1525,11767.0
2017-04-27 10:40:00,220.01,220.13,219.92,220.02,11268.0,206.1525,206.2649,206.0681,206.1618,11268.0
2017-04-27 10:45:00,219.98,220.28,219.97,220.05,6979.0,206.1244,206.4055,206.115,206.1899,6979.0
2017-04-27 10:50:00,220.07,220.25,219.99,220.21,4736.0,206.2087,206.3773,206.1337,206.3399,4736.0
2017-04-27 10:55:00,220.2,220.63,220.2,220.48,12093.0,206.3305,206.7334,206.3305,206.5929,12093.0
2017-04-27 11:00:00,220.47,220.49,220.18,220.2,4535.0,206.5835,206.6022,206.3118,206.3305,4535.0
2017-04-27 11:05:00,220.24,220.3,220.09,220.1,4000.0,206.368,206.4242,206.2274,206.2368,4000.0
2017-04-27 11:10:00,220.1,220.37,219.96,220.37,4600.0,206.2368,206.4898,206.1056,206.4898,4600.0
2017-04-27 11:15:00,220.37,220.42,220.24,220.42,9895.0,206.4898,206.5366,206.368,206.5366,9895.0
2017-04-27 11:20:00,220.35,220.77,220.35,220.77,5030.0,206.471,206.8646,206.471,206.8646,5030.0
2017-04-27 11:25:00,220.84,221.02,220.75,220.78,5806.0,206.9302,207.0988,206.8459,206.874,5806.0
2017-04-27 11:30:00,220.83,220.83,220.59,220.82,2300.0,206.9208,206.9208,206.6959,206.9114,2300.0
2017-04-27 11:35:00,220.76,220.88,220.57,220.57,5002.0,206.8552,206.9677,206.6772,206.6772,5002.0
2017-04-27 11:40:00,220.57,220.7,220.53,220.7,4105.0,206.6772,206.799,206.6397,206.799,4105.0
2017-04-27 11:45:00,220.7,220.83,220.43,220.74,12600.0,206.799,206.9208,206.546,206.8365,12600.0
2017-04-27 11:50:00,220.78,220.96,220.39,220.4,10083.0,206.874,207.0426,206.5085,206.5179,10083.0
2017-04-27 11:55:00,220.4,220.4,220.3,220.31,800.0,206.5179,206.5179,206.4242,206.4336,800.0
2017-04-27 12:00:00,220.31,220.47,220.2,220.2,16115.0,206.4336,206.5835,206.3305,206.3305,16115.0
2017-04-27 12:05:00,220.17,220.47,220.14,220.33,4214.0,206.3024,206.5835,206.2743,206.4523,4214.0
2017-04-27 12:10:00,220.33,220.46,220.26,220.29,4946.0,206.4523,206.5741,206.3867,206.4148,4946.0
2017-04-27 12:15:00,220.29,220.31,220.13,220.17,3503.0,206.4148,206.4336,206.2649,206.3024,3503.0
2017-04-27 12:20:00,220.17,220.3,219.96,220.28,6220.0,206.3024,206.4242,206.1056,206.4055,6220.0
2017-04-27 12:25:00,220.28,220.53,220.25,220.45,7451.0,206.4055,206.6397,206.3773,206.5648,7451.0
2017-04-27 12:30:00,220.4,220.44,220.3,220.32,3317.0,206.5179,206.5554,206.4242,206.4429,3317.0
2017-04-27 12:35:00,220.32,220.32,220.19,220.27,3100.0,206.4429,206.4429,206.3211,206.3961,3100.0
2017-04-27 12:40:00,220.28,220.28,219.8,219.84,6600.0,206.4055,206.4055,205.9557,205.9932,6600.0
2017-04-27 12:45:00,219.84,219.86,219.75,219.86,4435.0,205.9932,206.0119,205.9088,206.0119,4435.0
2017-04-27 12:50:00,219.86,219.92,219.83,219.92,36595.0,206.0119,206.0681,205.9838,206.0681,36595.0
2017-04-27 12:55:00,219.97,220.52,219.97,220.48,12700.0,206.115,206.6303,206.115,206.5929,12700.0
2017-04-27 13:00:00,220.47,220.75,220.42,220.75,4000.0,206.5835,206.8459,206.5366,206.8459,4000.0
2017-04-27 13:05:00,220.9,221.09,220.79,221.02,5090.0,206.9864,207.1644,206.8833,207.0988,5090.0
2017-04-27 13:10:00,221.05,221.14,220.84,220.97,5651.0,207.127,207.2113,206.9302,207.052,5651.0
2017-04-27 13:15:00,220.94,220.94,220.51,220.51,4900.0,207.0239,207.0239,206.621,206.621,4900.0
2017-04-27 13:20:00,220.45,220.6,220.34,220.35,4350.0,206.5648,206.7053,206.4617,206.471,4350.0
2017-04-27 13:25:00,220.35,220.35,220.01,220.01,3000.0,206.471,206.471,206.1525,206.1525,3000.0
2017-04-27 13:30:00,219.94,220.23,219.92,220.11,6500.0,206.0869,206.3586,206.0681,206.2462,6500.0
2017-04-27 13:35:00,220.11,220.12,219.99,220.0,3900.0,206.2462,206.2555,206.1337,206.1431,3900.0
2017-04-27 13:40:00,219.97,220.12,219.91,219.96,7504.0,206.115,206.2555,206.0588,206.1056,7504.0
2017-04-27 13:45:00,219.95,220.06,219.91,220.03,5800.0,206.0962,206.1993,206.0588,206.1712,5800.0
2017-04-27 13:50:00,219.98,220.09,219.97,220.09,2675.0,206.1244,206.2274,206.115,206.2274,2675.0
2017-04-27 13:55:00,220.13,220.13,219.92,219.95,4265.0,206.2649,206.2649,206.0681,206.0962,4265.0
2017-04-27 14:00:00,219.93,220.03,219.9,219.95,5700.0,206.0775,206.1712,206.0494,206.0962,5700.0
2017-04-27 14:05:00,219.89,219.94,219.8,219.92,10715.0,206.04,206.0869,205.9557,206.0681,10715.0
2017-04-27 14:10:00,219.97,220.04,219.91,219.93,6370.0,206.115,206.1806,206.0588,206.0775,6370.0
2017-04-27 14:15:00,219.92,220.16,219.88,220.16,10603.0,206.0681,206.293,206.0307,206.293,10603.0
2017-04-27 14:20:00,220.14,220.26,220.14,220.24,2700.0,206.2743,206.3867,206.2743,206.368,2700.0
2017-04-27 14:25:00,220.22,220.22,220.07,220.07,3399.0,206.3492,206.3492,206.2087,206.2087,3399.0
2017-04-27 14:30:00,220.1,220.28,220.1,220.28,7875.0,206.2368,206.4055,206.2368,206.4055,7875.0
2017-04-27 14:35:00,220.32,220.33,220.2,220.24,31689.0,206.4429,206.4523,206.3305,206.368,31689.0
2017-04-27 14:40:00,220.24,220.27,220.02,220.02,13201.0,206.368,206.3961,206.1618,206.1618,13201.0
2017-04-27 14:45:00,220.05,220.06,219.83,219.83,6679.0,206.1899,206.1993,205.9838,205.9838,6679.0
2017-04-27 14:50:00,219.81,219.86,219.61,219.63,2400.0,205.9651,206.0119,205.7777,205.7964,2400.0
2017-04-27 14:55:00,219.63,219.63,219.31,219.31,5499.0,205.7964,205.7964,205.4966,205.4966,5499.0
2017-04-27 15:00:00,219.27,219.39,219.19,219.23,8253.0,205.4591,205.5715,205.3841,205.4216,8253.0
2017-04-27 15:05:00,219.18,219.27,219.15,219.2,5189.0,205.3747,205.4591,205.3466,205.3935,5189.0
2017-04-27 15:10:00,219.2,219.3,219.18,219.2,8308.0,205.3935,205.4872,205.3747,205.3935,8308.0
2017-04-27 15:15:00,219.19,219.19,218.95,218.96,6991.0,205.3841,205.3841,205.1592,205.1686,6991.0
2017-04-27 15:20:00,219.01,219.19,219.0,219.17,11344.0,205.2154,205.3841,205.2061,205.3654,11344.0
2017-04-27 15:25:00,219.2,219.62,219.15,219.27,16361.0,205.3935,205.787,205.3466,205.4591,16361.0
2017-04-27 15:30:00,219.32,219.54,219.28,219.52,17237.0,205.5059,205.7121,205.4684,205.6933,17237.0
2017-04-27 15:35:00,219.48,219.51,219.12,219.23,22695.0,205.6558,205.684,205.3185,205.4216,22695.0
2017-04-27 15:40:00,219.27,219.47,219.2,219.21,19659.0,205.4591,205.6465,205.3935,205.4029,19659.0
2017-04-27 15:45:00,219.15,219.18,218.6,218.73,34102.0,205.3466,205.3747,204.8313,204.9531,34102.0
2017-04-27 15:50:00,218.76,218.83,218.44,218.46,32111.0,204.9812,205.0468,204.6814,204.7001,32111.0
2017-04-27 15:55:00,218.5,218.71,218.17,218.67,80995.0,204.7376,204.9343,204.4284,204.8969,80995.0
2017-04-28 09:30:00,218.2,218.7,218.0,218.42,7124.0,204.4565,204.925,204.2691,204.6626,7124.0
2017-04-28 09:35:00,218.27,218.67,218.27,218.67,3500.0,204.5221,204.8969,204.5221,204.8969,3500.0
2017-04-28 09:40:00,218.68,218.68,218.08,218.59,5853.0,204.9062,204.9062,204.344,204.8219,5853.0
2017-04-28 09:45:00,218.59,218.61,218.15,218.2,9650.0,204.8219,204.8406,204.4096,204.4565,9650.0
2017-04-28 09:50:00,218.16,218.24,218.08,218.08,2900.0,204.419,204.4939,204.344,204.344,2900.0
2017-04-28 09:55:00,218.08,218.16,217.83,217.98,11535.0,204.344,204.419,204.1098,204.2503,11535.0
2017-04-28 10:00:00,217.98,218.94,217.98,218.9,15778.0,204.2503,205.1499,204.2503,205.1124,15778.0
2017-04-28 10:05:00,218.9,219.56,218.89,219.53,11520.0,205.1124,205.7308,205.103,205.7027,11520.0
2017-04-28 10:10:00,219.53,220.14,219.22,219.66,38147.0,205.7027,206.2743,205.4122,205.8245,38147.0
2017-04-28 10:15:00,219.49,220.59,218.7,220.58,43548.0,205.6652,206.6959,204.925,206.6866,43548.0
2017-04-28 10:20:00,220.5,222.48,220.36,221.9,50765.0,206.6116,208.4669,206.4804,207.9234,50765.0
2017-04-28 10:25:00,221.71,222.04,220.67,221.02,29645.0,207.7454,208.0546,206.7709,207.0988,29645.0
2017-04-28 10:30:00,221.01,221.71,220.79,221.71,22881.0,207.0895,207.7454,206.8833,207.7454,22881.0
2017-04-28 10:35:00,221.54,221.69,220.97,221.03,13219.0,207.5861,207.7266,207.052,207.1082,13219.0
2017-04-28 10:40:00,221.03,221.85,221.01,221.75,19284.0,207.1082,207.8766,207.0895,207.7829,19284.0
2017-04-28 10:45:00,221.65,221.99,221.54,221.78,15796.0,207.6892,208.0078,207.5861,207.811,15796.0
2017-04-28 10:50:00,221.78,221.87,221.6,221.7,19267.0,207.811,207.8953,207.6423,207.736,19267.0
2017-04-28 10:55:00,221.7,221.91,221.48,221.84,20226.0,207.736,207.9328,207.5299,207.8672,20226.0
2017-04-28 11:00:00,221.87,222.0,221.7,221.71,8727.0,207.8953,208.0171,207.736,207.7454,8727.0
2017-04-28 11:05:00,221.81,221.83,221.59,221.59,8802.0,207.8391,207.8578,207.6329,207.6329,8802.0
2017-04-28 11:10:00,221.6,221.75,221.26,221.38,10999.0,207.6423,207.7829,207.3237,207.4362,10999.0
2017-04-28 11:15:00,221.38,221.38,220.91,221.14,11352.0,207.4362,207.4362,206.9958,207.2113,11352.0
2017-04-28 11:20:00,221.12,221.17,220.9,221.17,4903.0,207.1925,207.2394,206.9864,207.2394,4903.0
2017-04-28 11:25:00,221.19,221.47,221.19,221.37,5320.0,207.2581,207.5205,207.2581,207.4268,5320.0
2017-04-28 11:30:00,221.37,221.43,220.82,221.21,9463.0,207.4268,207.483,206.9114,207.2769,9463.0
2017-04-28 11:35:00,221.26,221.4,221.15,221.15,4397.0,207.3237,207.4549,207.2207,207.2207,4397.0
2017-04-28 11:40:00,221.19,221.43,221.19,221.42,3710.0,207.2581,207.483,207.2581,207.4737,3710.0
2017-04-28 11:45:00,221.49,221.5,221.31,221.34,4600.0,207.5392,207.5486,207.3706,207.3987,4600.0
2017-04-28 11:50:00,221.41,221.44,221.3,221.4,5272.0,207.4643,207.4924,207.3612,207.4549,5272.0
2017-04-28 11:55:00,221.36,221.41,221.23,221.28,9306.0,207.4174,207.4643,207.2956,207.3425,9306.0
2017-04-28 12:00:00,221.27,221.48,221.27,221.39,4003.0,207.3331,207.5299,207.3331,207.4455,4003.0
2017-04-28 12:05:00,221.4,221.41,221.23,221.31,4210.0,207.4549,207.4643,207.2956,207.3706,4210.0
2017-04-28 12:10:00,221.34,221.34,221.05,221.14,6101.0,207.3987,207.3987,207.127,207.2113,6101.0
2017-04-28 12:15:00,221.14,221.31,221.12,221.31,10982.0,207.2113,207.3706,207.1925,207.3706,10982.0
2017-04-28 12:20:00,221.34,221.63,221.34,221.49,3184.0,207.3987,207.6704,207.3987,207.5392,3184.0
2017-04-28 12:25:00,221.6,221.83,221.55,221.83,3714.0,207.6423,207.8578,207.5955,207.8578,3714.0
2017-04-28 12:30:00,221.82,221.87,221.61,221.83,5556.0,207.8485,207.8953,207.6517,207.8578,5556.0
2017-04-28 12:35:00,221.83,221.91,221.44,221.51,4839.0,207.8578,207.9328,207.4924,207.558,4839.0
2017-04-28 12:40:00,221.56,221.56,221.49,221.5,3901.0,207.6048,207.6048,207.5392,207.5486,3901.0
2017-04-28 12:45:00,221.51,221.52,221.4,221.47,2413.0,207.558,207.5674,207.4549,207.5205,2413.0
2017-04-28 12:50:00,221.49,221.56,221.41,221.42,5335.0,207.5392,207.6048,207.4643,207.4737,5335.0
2017-04-28 12:55:00,221.42,221.55,221.41,221.46,3489.0,207.4737,207.5955,207.4643,207.5111,3489.0
2017-04-28 13:00:00,221.46,221.75,221.41,221.66,5749.0,207.5111,207.7829,207.4643,207.6985,5749.0
2017-04-28 13:05:00,221.64,221.68,221.55,221.63,10562.0,207.6798,207.7173,207.5955,207.6704,10562.0
2017-04-28 13:10:00,221.63,221.63,221.45,221.48,6400.0,207.6704,207.6704,207.5018,207.5299,6400.0
2017-04-28 13:15:00,221.48,221.48,221.2,221.26,8901.0,207.5299,207.5299,207.2675,207.3237,8901.0
2017-04-28 13:20:00,221.28,221.3,221.15,221.17,2713.0,207.3425,207.3612,207.2207,207.2394,2713.0
2017-04-28 13:25:00,221.19,221.39,221.16,221.36,11852.0,207.2581,207.4455,207.23,207.4174,11852.0
2017-04-28 13:30:00,221.32,221.41,221.07,221.34,8100.0,207.38,207.4643,207.1457,207.3987,8100.0
2017-04-28 13:35:00,221.38,221.42,221.32,221.32,5761.0,207.4362,207.4737,207.38,207.38,5761.0
2017-04-28 13:40:00,221.38,221.5,221.38,221.42,3011.0,207.4362,207.5486,207.4362,207.4737,3011.0
2017-04-28 13:45:00,221.39,221.44,221.36,221.4,2600.0,207.4455,207.4924,207.4174,207.4549,2600.0
2017-04-28 13:50:00,221.31,221.43,221.31,221.43,5300.0,207.3706,207.483,207.3706,207.483,5300.0
2017-04-28 13:55:00,221.43,221.5,221.38,221.46,7728.0,207.483,207.5486,207.4362,207.5111,7728.0
2017-04-28 14:00:00,221.45,221.5,221.34,221.39,11631.0,207.5018,207.5486,207.3987,207.4455,11631.0
2017-04-28 14:05:00,221.41,221.46,221.38,221.43,5600.0,207.4643,207.5111,207.4362,207.483,5600.0
2017-04-28 14:10:00,221.43,221.43,221.25,221.25,6924.0,207.483,207.483,207.3144,207.3144,6924.0
2017-04-28 14:15:00,221.35,221.37,221.3,221.33,4630.0,207.4081,207.4268,207.3612,207.3893,4630.0
2017-04-28 14:20:00,221.32,221.34,221.18,221.18,10621.0,207.38,207.3987,207.2488,207.2488,10621.0
2017-04-28 14:25:00,221.2,221.37,221.14,221.34,8875.0,207.2675,207.4268,207.2113,207.3987,8875.0
2017-04-28 14:30:00,221.35,221.37,221.28,221.35,25932.0,207.4081,207.4268,207.3425,207.4081,25932.0
2017-04-28 14:35:00,221.31,221.66,221.29,221.66,15793.0,207.3706,207.6985,207.3518,207.6985,15793.0
2017-04-28 14:40:00,221.7,221.71,221.42,221.63,7523.0,207.736,207.7454,207.4737,207.6704,7523.0
2017-04-28 14:45:00,221.6,221.7,221.49,221.6,19415.0,207.6423,207.736,207.5392,207.6423,19415.0
2017-04-28 14:50:00,221.65,221.68,221.5,221.52,5478.0,207.6892,207.7173,207.5486,207.5674,5478.0
2017-04-28 14:55:00,221.59,221.7,221.47,221.53,14092.0,207.6329,207.736,207.5205,207.5767,14092.0
2017-04-28 15:00:00,221.5,221.62,221.44,221.46,6364.0,207.5486,207.6611,207.4924,207.5111,6364.0
2017-04-28 15:05:00,221.52,221.82,221.49,221.82,6000.0,207.5674,207.8485,207.5392,207.8485,6000.0
2017-04-28 15:10:00,221.82,221.82,221.7,221.75,8140.0,207.8485,207.8485,207.736,207.7829,8140.0
2017-04-28 15:15:00,221.75,221.79,221.68,221.78,9507.0,207.7829,207.8203,207.7173,207.811,9507.0
2017-04-28 15:20:00,221.76,221.81,221.47,221.47,13124.0,207.7922,207.8391,207.5205,207.5205,13124.0
2017-04-28 15:25:00,221.44,221.66,221.38,221.65,9692.0,207.4924,207.6985,207.4362,207.6892,9692.0
2017-04-28 15:30:00,221.65,221.66,221.42,221.44,23514.0,207.6892,207.6985,207.4737,207.4924,23514.0
2017-04-28 15:35:00,221.44,221.44,221.18,221.38,13651.0,207.4924,207.4924,207.2488,207.4362,13651.0
2017-04-28 15:40:00,221.37,221.49,221.17,221.4,17080.0,207.4268,207.5392,207.2394,207.4549,17080.0
2017-04-28 15:45:00,221.4,221.59,221.35,221.58,30268.0,207.4549,207.6329,207.4081,207.6236,30268.0
2017-04-28 15:50:00,221.58,221.86,221.57,221.79,43630.0,207.6236,207.8859,207.6142,207.8203,43630.0
2017-04-28 15:55:00,221.76,222.21,221.74,221.99,80523.0,207.7922,208.2139,207.7735,208.0078,80523.0
2017-05-01 09:30:00,222.19,222.19,221.53,221.53,4654.0,208.1952,208.1952,207.5767,207.5767,4654.0
2017-05-01 09:35:00,221.87,221.87,221.53,221.53,3828.0,207.8953,207.8953,207.5767,207.5767,3828.0
2017-05-01 09:40:00,221.39,221.87,220.8,221.77,16517.0,207.4455,207.8953,206.8927,207.8016,16517.0
2017-05-01 09:45:00,221.74,223.0,221.63,223.0,10444.0,207.7735,208.9541,207.6704,208.9541,10444.0
2017-05-01 09:50:00,222.88,222.96,222.62,222.66,2800.0,208.8417,208.9167,208.5981,208.6356,2800.0
2017-05-01 09:55:00,222.6,222.72,222.45,222.62,8661.0,208.5793,208.6918,208.4388,208.5981,8661.0
2017-05-01 10:00:00,222.56,223.32,222.49,223.29,24695.0,208.5418,209.254,208.4763,209.2259,24695.0
2017-05-01 10:05:00,223.33,224.15,223.33,224.03,57556.0,209.2634,210.0317,209.2634,209.9193,57556.0
2017-05-01 10:10:00,224.0,224.77,223.85,224.1,85528.0,209.8911,210.6127,209.7506,209.9849,85528.0
2017-05-01 10:15:00,224.07,224.08,223.39,223.39,10236.0,209.9567,209.9661,209.3196,209.3196,10236.0
2017-05-01 10:20:00,223.5,223.67,222.45,222.67,22559.0,209.4226,209.5819,208.4388,208.6449,22559.0
2017-05-01 10:25:00,222.75,223.12,222.41,222.49,13772.0,208.7199,209.0666,208.4013,208.4763,13772.0
2017-05-01 10:30:00,222.48,222.94,222.36,222.94,22466.0,208.4669,208.8979,208.3544,208.8979,22466.0
2017-05-01 10:35:00,222.94,223.2,222.83,222.9,6600.0,208.8979,209.1415,208.7948,208.8604,6600.0
2017-05-01 10:40:00,222.99,223.0,222.4,222.43,9191.0,208.9448,208.9541,208.3919,208.42,9191.0
2017-05-01 10:45:00,222.42,222.61,222.31,222.61,6817.0,208.4107,208.5887,208.3076,208.5887,6817.0
2017-05-01 10:50:00,222.69,222.82,222.38,222.39,6720.0,208.6637,208.7855,208.3732,208.3826,6720.0
2017-05-01 10:55:00,222.45,222.81,222.43,222.45,9990.0,208.4388,208.7761,208.42,208.4388,9990.0
2017-05-01 11:00:00,222.46,222.58,222.43,222.43,5400.0,208.4481,208.5606,208.42,208.42,5400.0
2017-05-01 11:05:00,222.56,222.83,222.35,222.65,35703.0,208.5418,208.7948,208.3451,208.6262,35703.0
2017-05-01 11:10:00,222.6,222.84,222.53,222.84,14513.0,208.5793,208.8042,208.5137,208.8042,14513.0
2017-05-01 11:15:00,222.87,222.87,222.56,222.7,21758.0,208.8323,208.8323,208.5418,208.673,21758.0
2017-05-01 11:20:00,222.7,223.23,222.7,223.22,4900.0,208.673,209.1696,208.673,209.1603,4900.0
2017-05-01 11:25:00,223.2,223.22,222.85,222.98,8650.0,209.1415,209.1603,208.8136,208.9354,8650.0
2017-05-01 11:30:00,222.98,223.1,222.9,222.9,3600.0,208.9354,209.0478,208.8604,208.8604,3600.0
2017-05-01 11:35:00,222.88,222.96,222.74,222.74,3004.0,208.8417,208.9167,208.7105,208.7105,3004.0
2017-05-01 11:40:00,222.85,222.85,222.52,222.72,10465.0,208.8136,208.8136,208.5044,208.6918,10465.0
2017-05-01 11:45:00,222.71,222.83,222.51,222.58,17379.0,208.6824,208.7948,208.495,208.5606,17379.0
2017-05-01 11:50:00,222.64,222.86,222.52,222.74,20094.0,208.6168,208.823,208.5044,208.7105,20094.0
2017-05-01 11:55:00,222.74,222.78,222.57,222.67,30940.0,208.7105,208.748,208.5512,208.6449,30940.0
2017-05-01 12:00:00,222.73,222.73,222.04,222.28,15998.0,208.7011,208.7011,208.0546,208.2795,15998.0
2017-05-01 12:05:00,222.45,222.86,222.45,222.72,4750.0,208.4388,208.823,208.4388,208.6918,4750.0
2017-05-01 12:10:00,222.82,223.17,222.82,223.17,5300.0,208.7855,209.1134,208.7855,209.1134,5300.0
2017-05-01 12:15:00,223.17,223.26,223.02,223.13,4368.0,209.1134,209.1978,208.9729,209.0759,4368.0
2017-05-01 12:20:00,223.14,223.48,223.12,223.15,8161.0,209.0853,209.4039,209.0666,209.0947,8161.0
2017-05-01 12:25:00,223.15,223.27,223.05,223.21,9215.0,209.0947,209.2071,209.001,209.1509,9215.0
2017-05-01 12:30:00,223.23,223.23,223.0,223.23,6601.0,209.1696,209.1696,208.9541,209.1696,6601.0
2017-05-01 12:35:00,223.24,223.57,223.22,223.57,6200.0,209.179,209.4882,209.1603,209.4882,6200.0
2017-05-01 12:40:00,223.62,223.72,223.46,223.65,7499.0,209.5351,209.6288,209.3852,209.5632,7499.0
2017-05-01 12:45:00,223.65,223.82,223.6,223.66,7618.0,209.5632,209.7225,209.5163,209.5726,7618.0
2017-05-01 12:50:00,223.72,223.76,223.33,223.35,18061.0,209.6288,209.6663,209.2634,209.2821,18061.0
2017-05-01 12:55:00,223.35,223.69,223.3,223.61,84804.0,209.2821,209.6007,209.2352,209.5257,84804.0
2017-05-01 13:00:00,223.61,223.64,223.12,223.12,31035.0,209.5257,209.5538,209.0666,209.0666,31035.0
2017-05-01 13:05:00,223.12,223.24,223.04,223.24,2400.0,209.0666,209.179,208.9916,209.179,2400.0
2017-05-01 13:10:00,223.38,223.74,223.3,223.44,5100.0,209.3102,209.6475,209.2352,209.3664,5100.0
2017-05-01 13:15:00,223.45,223.64,223.4,223.4,10042.0,209.3758,209.5538,209.3289,209.3289,10042.0
2017-05-01 13:20:00,223.36,223.45,223.25,223.39,7346.0,209.2915,209.3758,209.1884,209.3196,7346.0
2017-05-01 13:25:00,223.4,223.42,223.24,223.25,6349.0,209.3289,209.3477,209.179,209.1884,6349.0
2017-05-01 13:30:00,223.33,223.66,223.33,223.58,3912.0,209.2634,209.5726,209.2634,209.4976,3912.0
2017-05-01 13:35:00,223.63,223.63,223.45,223.46,4000.0,209.5445,209.5445,209.3758,209.3852,4000.0
2017-05-01 13:40:00,223.46,223.61,223.44,223.53,29303.0,209.3852,209.5257,209.3664,209.4508,29303.0
2017-05-01 13:45:00,223.53,223.77,223.53,223.74,36231.0,209.4508,209.6756,209.4508,209.6475,36231.0
2017-05-01 13:50:00,223.76,223.78,223.62,223.68,24325.0,209.6663,209.685,209.5351,209.5913,24325.0
2017-05-01 13:55:00,223.68,223.77,223.63,223.67,11376.0,209.5913,209.6756,209.5445,209.5819,11376.0
2017-05-01 14:00:00,223.72,223.82,223.65,223.72,10972.0,209.6288,209.7225,209.5632,209.6288,10972.0
2017-05-01 14:05:00,223.72,223.8,223.64,223.72,10990.0,209.6288,209.7037,209.5538,209.6288,10990.0
2017-05-01 14:10:00,223.72,223.82,223.69,223.77,11202.0,209.6288,209.7225,209.6007,209.6756,11202.0
2017-05-01 14:15:00,223.79,223.88,223.7,223.75,16674.0,209.6944,209.7787,209.61,209.6569,16674.0
2017-05-01 14:20:00,223.74,223.75,223.54,223.64,4177.0,209.6475,209.6569,209.4601,209.5538,4177.0
2017-05-01 14:25:00,223.63,223.69,223.62,223.63,2205.0,209.5445,209.6007,209.5351,209.5445,2205.0
2017-05-01 14:30:00,223.64,223.77,223.63,223.69,7090.0,209.5538,209.6756,209.5445,209.6007,7090.0
2017-05-01 14:35:00,223.73,223.76,223.67,223.68,6201.0,209.6382,209.6663,209.5819,209.5913,6201.0
2017-05-01 14:40:00,223.69,223.74,223.63,223.67,9853.0,209.6007,209.6475,209.5445,209.5819,9853.0
2017-05-01 14:45:00,223.69,223.8,223.64,223.69,9697.0,209.6007,209.7037,209.5538,209.6007,9697.0
2017-05-01 14:50:00,223.71,223.81,223.7,223.75,45662.0,209.6194,209.7131,209.61,209.6569,45662.0
2017-05-01 14:55:00,223.69,223.8,223.63,223.73,14830.0,209.6007,209.7037,209.5445,209.6382,14830.0
2017-05-01 15:00:00,223.75,223.75,223.59,223.63,9370.0,209.6569,209.6569,209.507,209.5445,9370.0
2017-05-01 15:05:00,223.63,223.72,223.53,223.63,11370.0,209.5445,209.6288,209.4508,209.5445,11370.0
2017-05-01 15:10:00,223.71,223.75,223.41,223.47,13559.0,209.6194,209.6569,209.3383,209.3945,13559.0
2017-05-01 15:15:00,223.44,223.45,223.15,223.4,8942.0,209.3664,209.3758,209.0947,209.3289,8942.0
2017-05-01 15:20:00,223.43,223.46,223.36,223.42,8873.0,209.3571,209.3852,209.2915,209.3477,8873.0
2017-05-01 15:25:00,223.38,223.48,223.36,223.45,9600.0,209.3102,209.4039,209.2915,209.3758,9600.0
2017-05-01 15:30:00,223.45,223.86,223.45,223.83,20120.0,209.3758,209.76,209.3758,209.7319,20120.0
2017-05-01 15:35:00,223.85,223.91,223.67,223.74,23324.0,209.7506,209.8068,209.5819,209.6475,23324.0
2017-05-01 15:40:00,223.74,223.87,223.71,223.87,21594.0,209.6475,209.7693,209.6194,209.7693,21594.0
2017-05-01 15:45:00,223.88,223.91,223.68,223.68,71155.0,209.7787,209.8068,209.5913,209.5913,71155.0
2017-05-01 15:50:00,223.68,223.97,223.68,223.73,58518.0,209.5913,209.863,209.5913,209.6382,58518.0
2017-05-01 15:55:00,223.71,223.72,223.37,223.38,67946.0,209.6194,209.6288,209.3008,209.3102,67946.0
2017-05-02 09:30:00,223.75,224.0,222.96,223.77,29077.0,209.6569,209.8911,208.9167,209.6756,29077.0
2017-05-02 09:35:00,223.54,224.05,223.46,223.76,22051.0,209.4601,209.938,209.3852,209.6663,22051.0
2017-05-02 09:40:00,223.76,224.14,223.75,223.97,25469.0,209.6663,210.0223,209.6569,209.863,25469.0
2017-05-02 09:45:00,224.0,224.12,223.5,223.61,15900.0,209.8911,210.0036,209.4226,209.5257,15900.0
2017-05-02 09:50:00,223.59,223.75,223.4,223.61,21497.0,209.507,209.6569,209.3289,209.5257,21497.0
2017-05-02 09:55:00,223.67,223.96,223.57,223.83,10333.0,209.5819,209.8537,209.4882,209.7319,10333.0
2017-05-02 10:00:00,223.76,223.84,223.62,223.71,10428.0,209.6663,209.7412,209.5351,209.6194,10428.0
2017-05-02 10:05:00,223.72,223.89,223.66,223.82,10351.0,209.6288,209.7881,209.5726,209.7225,10351.0
2017-05-02 10:10:00,223.79,223.8,223.17,223.28,16610.0,209.6944,209.7037,209.1134,209.2165,16610.0
2017-05-02 10:15:00,223.24,223.57,223.19,223.53,10485.0,209.179,209.4882,209.1322,209.4508,10485.0
2017-05-02 10:20:00,223.53,224.0,223.53,223.98,21633.0,209.4508,209.8911,209.4508,209.8724,21633.0
2017-05-02 10:25:00,223.92,224.0,223.84,223.92,16203.0,209.8162,209.8911,209.7412,209.8162,16203.0
2017-05-02 10:30:00,223.95,224.19,223.81,224.1,18591.0,209.8443,210.0692,209.7131,209.9849,18591.0
2017-05-02 10:35:00,224.16,224.96,224.12,224.78,24052.0,210.0411,210.7907,210.0036,210.622,24052.0
2017-05-02 10:40:00,224.81,224.91,224.62,224.83,22154.0,210.6501,210.7438,210.4721,210.6689,22154.0
2017-05-02 10:45:00,224.82,224.87,224.58,224.85,11507.0,210.6595,210.7064,210.4346,210.6876,11507.0
2017-05-02 10:50:00,224.86,224.91,224.74,224.84,13248.0,210.697,210.7438,210.5845,210.6782,13248.0
2017-05-02 10:55:00,224.81,224.88,224.69,224.69,10646.0,210.6501,210.7157,210.5377,210.5377,10646.0
2017-05-02 11:00:00,224.67,224.91,224.64,224.8,18909.0,210.5189,210.7438,210.4908,210.6408,18909.0
2017-05-02 11:05:00,224.81,224.87,223.8,223.85,14548.0,210.6501,210.7064,209.7037,209.7506,14548.0
2017-05-02 11:10:00,223.93,224.35,223.05,223.88,46039.0,209.8256,210.2191,209.001,209.7787,46039.0
2017-05-02 11:15:00,223.82,224.0,223.5,223.52,13449.0,209.7225,209.8911,209.4226,209.4414,13449.0
2017-05-02 11:20:00,223.48,223.51,222.53,222.71,10464.0,209.4039,209.432,208.5137,208.6824,10464.0
2017-05-02 11:25:00,222.78,222.9,222.0,222.37,24912.0,208.748,208.8604,208.0171,208.3638,24912.0
2017-05-02 11:30:00,222.43,223.12,222.42,222.85,15194.0,208.42,209.0666,208.4107,208.8136,15194.0
2017-05-02 11:35:00,222.85,223.15,222.85,223.08,19333.0,208.8136,209.0947,208.8136,209.0291,19333.0
2017-05-02 11:40:00,223.12,223.13,222.82,223.0,17370.0,209.0666,209.0759,208.7855,208.9541,17370.0
2017-05-02 11:45:00,223.01,223.21,223.0,223.13,7510.0,208.9635,209.1509,208.9541,209.0759,7510.0
2017-05-02 11:50:00,223.11,223.22,223.04,223.2,4100.0,209.0572,209.1603,208.9916,209.1415,4100.0
2017-05-02 11:55:00,223.2,223.22,223.04,223.22,12367.0,209.1415,209.1603,208.9916,209.1603,12367.0
2017-05-02 12:00:00,223.18,223.28,223.0,223.02,10621.0,209.1228,209.2165,208.9541,208.9729,10621.0
2017-05-02 12:05:00,223.03,223.21,223.03,223.16,10406.0,208.9822,209.1509,208.9822,209.1041,10406.0
2017-05-02 12:10:00,223.2,223.27,223.09,223.1,9215.0,209.1415,209.2071,209.0385,209.0478,9215.0
2017-05-02 12:15:00,223.14,223.16,223.01,223.02,11700.0,209.0853,209.1041,208.9635,208.9729,11700.0
2017-05-02 12:20:00,223.05,223.2,223.03,223.15,14250.0,209.001,209.1415,208.9822,209.0947,14250.0
2017-05-02 12:25:00,223.1,223.46,223.09,223.39,11300.0,209.0478,209.3852,209.0385,209.3196,11300.0
2017-05-02 12:30:00,223.44,223.84,223.44,223.84,7472.0,209.3664,209.7412,209.3664,209.7412,7472.0
2017-05-02 12:35:00,223.8,224.08,223.8,224.02,6399.0,209.7037,209.9661,209.7037,209.9099,6399.0
2017-05-02 12:40:00,224.04,224.1,223.94,223.98,7983.0,209.9286,209.9849,209.8349,209.8724,7983.0
2017-05-02 12:45:00,224.01,224.11,223.93,224.0,3481.0,209.9005,209.9942,209.8256,209.8911,3481.0
2017-05-02 12:50:00,224.03,224.06,223.91,223.96,13830.0,209.9193,209.9474,209.8068,209.8537,13830.0
2017-05-02 12:55:00,224.01,224.01,223.84,223.98,8375.0,209.9005,209.9005,209.7412,209.8724,8375.0
2017-05-02 13:00:00,223.94,223.94,223.68,223.74,7600.0,209.8349,209.8349,209.5913,209.6475,7600.0
2017-05-02 13:05:00,223.74,223.83,223.67,223.78,5039.0,209.6475,209.7319,209.5819,209.685,5039.0
2017-05-02 13:10:00,223.83,224.1,223.79,224.0,7500.0,209.7319,209.9849,209.6944,209.8911,7500.0
2017-05-02 13:15:00,224.01,224.42,223.9,224.33,12592.0,209.9005,210.2847,209.7974,210.2004,12592.0
2017-05-02 13:20:00,224.28,224.39,224.02,224.25,30641.0,210.1535,210.2566,209.9099,210.1254,30641.0
2017-05-02 13:25:00,224.24,224.49,224.22,224.32,20378.0,210.116,210.3503,210.0973,210.191,20378.0
2017-05-02 13:30:00,224.33,224.8,224.33,224.7,34528.0,210.2004,210.6408,210.2004,210.5471,34528.0
2017-05-02 13:35:00,224.7,224.79,224.47,224.5,16985.0,210.5471,210.6314,210.3315,210.3597,16985.0
2017-05-02 13:40:00,224.49,224.53,224.19,224.37,8380.0,210.3503,210.3878,210.0692,210.2378,8380.0
2017-05-02 13:45:00,224.38,224.68,224.37,224.68,43236.0,210.2472,210.5283,210.2378,210.5283,43236.0
2017-05-02 13:50:00,224.64,224.76,224.55,224.57,11780.0,210.4908,210.6033,210.4065,210.4252,11780.0
2017-05-02 13:55:00,224.6,224.6,224.42,224.45,7855.0,210.4534,210.4534,210.2847,210.3128,7855.0
2017-05-02 14:00:00,224.42,224.84,224.4,224.84,7700.0,210.2847,210.6782,210.266,210.6782,7700.0
2017-05-02 14:05:00,224.81,225.75,224.8,225.73,21784.0,210.6501,211.5309,210.6408,211.5122,21784.0
2017-05-02 14:10:00,225.7,225.73,225.12,225.17,16459.0,211.4841,211.5122,210.9406,210.9875,16459.0
2017-05-02 14:15:00,225.09,225.2,225.05,225.17,9544.0,210.9125,211.0156,210.875,210.9875,9544.0
2017-05-02 14:20:00,225.18,225.3,225.1,225.25,13490.0,210.9968,211.1093,210.9219,211.0624,13490.0
2017-05-02 14:25:00,225.22,225.28,225.07,225.19,10909.0,211.0343,211.0905,210.8938,211.0062,10909.0
2017-05-02 14:30:00,225.16,225.18,224.92,224.95,16353.0,210.9781,210.9968,210.7532,210.7813,16353.0
2017-05-02 14:35:00,225.0,225.17,224.94,224.97,18923.0,210.8282,210.9875,210.7719,210.8001,18923.0
2017-05-02 14:40:00,225.0,225.34,225.0,225.17,15081.0,210.8282,211.1467,210.8282,210.9875,15081.0
2017-05-02 14:45:00,225.18,225.27,225.18,225.22,6100.0,210.9968,211.0812,210.9968,211.0343,6100.0
2017-05-02 14:50:00,225.2,225.21,225.06,225.09,10284.0,211.0156,211.0249,210.8844,210.9125,10284.0
2017-05-02 14:55:00,225.08,225.33,225.08,225.27,16891.0,210.9031,211.1374,210.9031,211.0812,16891.0
2017-05-02 15:00:00,225.24,225.31,225.08,225.22,12133.0,211.053,211.1186,210.9031,211.0343,12133.0
2017-05-02 15:05:00,225.23,225.29,225.14,225.19,14796.0,211.0437,211.0999,210.9593,211.0062,14796.0
2017-05-02 15:10:00,225.19,225.34,225.15,225.32,24474.0,211.0062,211.1467,210.9687,211.128,24474.0
2017-05-02 15:15:00,225.29,225.38,225.2,225.31,29212.0,211.0999,211.1842,211.0156,211.1186,29212.0
2017-05-02 15:20:00,225.3,225.54,225.25,225.46,19058.0,211.1093,211.3342,211.0624,211.2592,19058.0
2017-05-02 15:25:00,225.51,225.51,225.34,225.34,25513.0,211.306,211.306,211.1467,211.1467,25513.0
2017-05-02 15:30:00,225.36,225.48,225.34,225.43,26555.0,211.1655,211.2779,211.1467,211.2311,26555.0
2017-05-02 15:35:00,225.43,225.91,225.41,225.91,36680.0,211.2311,211.6808,211.2123,211.6808,36680.0
2017-05-02 15:40:00,225.92,226.34,225.86,226.25,38461.0,211.6902,212.0838,211.634,211.9994,38461.0
2017-05-02 15:45:00,226.29,226.29,225.61,225.89,58042.0,212.0369,212.0369,211.3997,211.6621,58042.0
2017-05-02 15:50:00,225.92,226.58,225.91,226.58,82233.0,211.6902,212.3086,211.6808,212.3086,82233.0
2017-05-02 15:55:00,226.55,226.85,225.55,225.61,145584.0,212.2805,212.5616,211.3435,211.3997,145584.0
2017-05-03 09:30:00,228.59,228.61,226.04,227.01,23324.0,214.192,214.2108,211.8027,212.7116,23324.0
2017-05-03 09:35:00,227.47,227.51,226.92,227.15,4921.0,213.1426,213.1801,212.6272,212.8427,4921.0
2017-05-03 09:40:00,227.19,227.33,226.25,226.25,5220.0,212.8802,213.0114,211.9994,211.9994,5220.0
2017-05-03 09:45:00,226.39,226.7,226.03,226.2,6180.0,212.1306,212.4211,211.7933,211.9526,6180.0
2017-05-03 09:50:00,226.3,226.57,225.25,225.35,6150.0,212.0463,212.2993,211.0624,211.1561,6150.0
2017-05-03 09:55:00,225.4,225.54,224.63,225.14,9417.0,211.203,211.3342,210.4815,210.9593,9417.0
2017-05-03 10:00:00,225.15,225.15,224.64,224.9,7743.0,210.9687,210.9687,210.4908,210.7345,7743.0
2017-05-03 10:05:00,224.7,225.3,224.63,225.17,13579.0,210.5471,211.1093,210.4815,210.9875,13579.0
2017-05-03 10:10:00,225.15,225.93,224.82,225.93,8446.0,210.9687,211.6996,210.6595,211.6996,8446.0
2017-05-03 10:15:00,225.51,226.63,225.51,226.17,12106.0,211.306,212.3555,211.306,211.9245,12106.0
2017-05-03 10:20:00,226.28,226.28,225.21,225.21,18356.0,212.0275,212.0275,211.0249,211.0249,18356.0
2017-05-03 10:25:00,225.54,225.8,224.74,224.99,10928.0,211.3342,211.5778,210.5845,210.8188,10928.0
2017-05-03 10:30:00,225.0,225.36,224.63,224.91,14810.0,210.8282,211.1655,210.4815,210.7438,14810.0
2017-05-03 10:35:00,224.86,224.92,224.68,224.9,6000.0,210.697,210.7532,210.5283,210.7345,6000.0
2017-05-03 10:40:00,224.87,225.43,224.87,225.23,5045.0,210.7064,211.2311,210.7064,211.0437,5045.0
2017-05-03 10:45:00,225.09,225.22,224.98,225.12,1702.0,210.9125,211.0343,210.8094,210.9406,1702.0
2017-05-03 10:50:00,225.11,225.13,224.78,224.94,3160.0,210.9312,210.95,210.622,210.7719,3160.0
2017-05-03 10:55:00,224.83,224.83,224.46,224.65,6464.0,210.6689,210.6689,210.3222,210.5002,6464.0
2017-05-03 11:00:00,224.64,225.46,224.57,225.32,11131.0,210.4908,211.2592,210.4252,211.128,11131.0
2017-05-03 11:05:00,225.2,225.69,225.2,225.36,2068.0,211.0156,211.4747,211.0156,211.1655,2068.0
2017-05-03 11:10:00,225.32,225.48,224.86,224.86,13517.0,211.128,211.2779,210.697,210.697,13517.0
2017-05-03 11:15:00,225.04,225.44,224.96,225.34,4748.0,210.8656,211.2405,210.7907,211.1467,4748.0
2017-05-03 11:20:00,225.3,225.3,224.75,224.75,2700.0,211.1093,211.1093,210.5939,210.5939,2700.0
2017-05-03 11:25:00,224.81,224.84,224.65,224.84,2581.0,210.6501,210.6782,210.5002,210.6782,2581.0
2017-05-03 11:30:00,224.88,225.41,224.68,225.06,13693.0,210.7157,211.2123,210.5283,210.8844,13693.0
2017-05-03 11:35:00,225.09,225.32,225.09,225.28,3200.0,210.9125,211.128,210.9125,211.0905,3200.0
2017-05-03 11:40:00,225.23,225.28,225.09,225.23,3679.0,211.0437,211.0905,210.9125,211.0437,3679.0
2017-05-03 11:45:00,225.13,225.32,225.13,225.17,979.0,210.95,211.128,210.95,210.9875,979.0
2017-05-03 11:50:00,225.26,225.26,224.64,224.96,5900.0,211.0718,211.0718,210.4908,210.7907,5900.0
2017-05-03 11:55:00,224.78,224.88,224.04,224.18,11494.0,210.622,210.7157,209.9286,210.0598,11494.0
2017-05-03 12:00:00,224.28,224.63,224.22,224.61,2300.0,210.1535,210.4815,210.0973,210.4627,2300.0
2017-05-03 12:05:00,224.44,224.54,224.18,224.18,1700.0,210.3034,210.3971,210.0598,210.0598,1700.0
2017-05-03 12:10:00,224.25,224.48,224.21,224.48,3100.0,210.1254,210.3409,210.0879,210.3409,3100.0
2017-05-03 12:15:00,224.47,224.79,224.46,224.71,2700.0,210.3315,210.6314,210.3222,210.5564,2700.0
2017-05-03 12:20:00,224.68,224.86,224.67,224.67,1500.0,210.5283,210.697,210.5189,210.5189,1500.0
2017-05-03 12:25:00,224.63,224.8,224.63,224.8,3195.0,210.4815,210.6408,210.4815,210.6408,3195.0
2017-05-03 12:30:00,224.76,225.18,224.76,225.16,2200.0,210.6033,210.9968,210.6033,210.9781,2200.0
2017-05-03 12:35:00,225.15,225.76,225.1,225.72,10717.0,210.9687,211.5403,210.9219,211.5028,10717.0
2017-05-03 12:40:00,225.74,225.74,225.22,225.38,5250.0,211.5216,211.5216,211.0343,211.1842,5250.0
2017-05-03 12:45:00,225.24,225.34,225.24,225.31,300.0,211.053,211.1467,211.053,211.1186,300.0
2017-05-03 12:50:00,225.41,225.54,225.38,225.54,2511.0,211.2123,211.3342,211.1842,211.3342,2511.0
2017-05-03 12:55:00,225.41,225.58,225.4,225.4,1950.0,211.2123,211.3716,211.203,211.203,1950.0
2017-05-03 13:00:00,225.38,225.43,225.28,225.41,1600.0,211.1842,211.2311,211.0905,211.2123,1600.0
2017-05-03 13:05:00,225.42,225.42,224.96,224.96,2150.0,211.2217,211.2217,210.7907,210.7907,2150.0
2017-05-03 13:10:00,225.03,225.26,225.03,225.23,7016.0,210.8563,211.0718,210.8563,211.0437,7016.0
2017-05-03 13:15:00,225.28,225.38,225.18,225.27,3448.0,211.0905,211.1842,210.9968,211.0812,3448.0
2017-05-03 13:20:00,225.28,225.35,225.1,225.1,3300.0,211.0905,211.1561,210.9219,210.9219,3300.0
2017-05-03 13:25:00,225.17,225.17,225.0,225.06,1900.0,210.9875,210.9875,210.8282,210.8844,1900.0
2017-05-03 13:30:00,224.99,225.0,224.88,224.88,4505.0,210.8188,210.8282,210.7157,210.7157,4505.0
2017-05-03 13:35:00,224.87,224.87,224.69,224.69,2500.0,210.7064,210.7064,210.5377,210.5377,2500.0
2017-05-03 13:40:00,224.68,224.7,224.56,224.57,2800.0,210.5283,210.5471,210.4159,210.4252,2800.0
2017-05-03 13:45:00,224.62,224.76,224.56,224.56,13195.0,210.4721,210.6033,210.4159,210.4159,13195.0
2017-05-03 13:50:00,224.62,224.65,224.54,224.59,3125.0,210.4721,210.5002,210.3971,210.444,3125.0
2017-05-03 13:55:00,224.65,224.75,224.63,224.7,4076.0,210.5002,210.5939,210.4815,210.5471,4076.0
2017-05-03 14:00:00,224.72,224.76,224.62,224.65,7975.0,210.5658,210.6033,210.4721,210.5002,7975.0
2017-05-03 14:05:00,224.74,224.85,224.63,224.63,22106.0,210.5845,210.6876,210.4815,210.4815,22106.0
2017-05-03 14:10:00,224.67,224.86,224.67,224.8,54590.0,210.5189,210.697,210.5189,210.6408,54590.0
2017-05-03 14:15:00,224.83,224.92,224.53,224.53,11479.0,210.6689,210.7532,210.3878,210.3878,11479.0
2017-05-03 14:20:00,224.56,224.8,224.56,224.67,8502.0,210.4159,210.6408,210.4159,210.5189,8502.0
2017-05-03 14:25:00,224.68,224.7,224.52,224.68,6295.0,210.5283,210.5471,210.3784,210.5283,6295.0
2017-05-03 14:30:00,224.67,224.71,224.45,224.54,10044.0,210.5189,210.5564,210.3128,210.3971,10044.0
2017-05-03 14:35:00,224.53,224.55,224.2,224.23,8850.0,210.3878,210.4065,210.0786,210.1067,8850.0
2017-05-03 14:40:00,224.2,224.33,224.17,224.25,4653.0,210.0786,210.2004,210.0504,210.1254,4653.0
2017-05-03 14:45:00,224.29,224.29,224.06,224.06,6370.0,210.1629,210.1629,209.9474,209.9474,6370.0
2017-05-03 14:50:00,224.01,224.01,223.6,223.91,46081.0,209.9005,209.9005,209.5163,209.8068,46081.0
2017-05-03 14:55:00,223.91,223.94,223.64,223.66,14065.0,209.8068,209.8349,209.5538,209.5726,14065.0
2017-05-03 15:00:00,223.67,223.86,223.5,223.52,13070.0,209.5819,209.76,209.4226,209.4414,13070.0
2017-05-03 15:05:00,223.5,224.07,223.5,223.92,14181.0,209.4226,209.9567,209.4226,209.8162,14181.0
2017-05-03 15:10:00,223.9,223.94,223.81,223.82,6610.0,209.7974,209.8349,209.7131,209.7225,6610.0
2017-05-03 15:15:00,223.87,223.9,223.6,223.7,23354.0,209.7693,209.7974,209.5163,209.61,23354.0
2017-05-03 15:20:00,223.72,223.74,223.54,223.54,13914.0,209.6288,209.6475,209.4601,209.4601,13914.0
2017-05-03 15:25:00,223.55,223.56,223.33,223.42,17927.0,209.4695,209.4789,209.2634,209.3477,17927.0
2017-05-03 15:30:00,223.42,223.44,223.16,223.24,35610.0,209.3477,209.3664,209.1041,209.179,35610.0
2017-05-03 15:35:00,223.25,223.76,223.23,223.58,31010.0,209.1884,209.6663,209.1696,209.4976,31010.0
2017-05-03 15:40:00,223.59,224.11,223.57,224.01,39075.0,209.507,209.9942,209.4882,209.9005,39075.0
2017-05-03 15:45:00,224.05,224.48,224.05,224.44,27962.0,209.938,210.3409,209.938,210.3034,27962.0
2017-05-03 15:50:00,224.5,224.6,224.05,224.29,36838.0,210.3597,210.4534,209.938,210.1629,36838.0
2017-05-03 15:55:00,224.28,224.32,223.93,223.93,57784.0,210.1535,210.191,209.8256,209.8256,57784.0
2017-05-04 09:30:00,224.7,225.95,224.61,225.35,11937.0,210.5471,211.7183,210.4627,211.1561,11937.0
2017-05-04 09:35:00,225.83,226.11,225.33,225.57,29583.0,211.6059,211.8682,211.1374,211.3623,29583.0
2017-05-04 09:40:00,225.57,226.04,225.35,225.53,42819.0,211.3623,211.8027,211.1561,211.3248,42819.0
2017-05-04 09:45:00,225.71,226.2,225.58,225.65,56610.0,211.4934,211.9526,211.3716,211.4372,56610.0
2017-05-04 09:50:00,225.66,225.9,225.59,225.72,61708.0,211.4466,211.6715,211.381,211.5028,61708.0
2017-05-04 09:55:00,225.69,226.81,225.69,226.7,91401.0,211.4747,212.5242,211.4747,212.4211,91401.0
2017-05-04 10:00:00,226.7,226.73,226.05,226.33,69613.0,212.4211,212.4492,211.812,212.0744,69613.0
2017-05-04 10:05:00,226.08,226.45,225.31,225.39,54777.0,211.8401,212.1868,211.1186,211.1936,54777.0
2017-05-04 10:10:00,225.48,226.05,225.39,225.68,38333.0,211.2779,211.812,211.1936,211.4653,38333.0
2017-05-04 10:15:00,225.79,226.0,225.37,225.37,49434.0,211.5684,211.7652,211.1749,211.1749,49434.0
2017-05-04 10:20:00,225.57,225.8,225.48,225.55,34554.0,211.3623,211.5778,211.2779,211.3435,34554.0
2017-05-04 10:25:00,225.58,225.79,225.5,225.55,26757.0,211.3716,211.5684,211.2967,211.3435,26757.0
2017-05-04 10:30:00,225.55,225.65,224.43,224.43,34516.0,211.3435,211.4372,210.2941,210.2941,34516.0
2017-05-04 10:35:00,224.61,225.2,224.52,225.1,28373.0,210.4627,211.0156,210.3784,210.9219,28373.0
2017-05-04 10:40:00,225.18,225.35,225.06,225.24,30827.0,210.9968,211.1561,210.8844,211.053,30827.0
2017-05-04 10:45:00,225.22,225.31,224.89,224.99,19246.0,211.0343,211.1186,210.7251,210.8188,19246.0
2017-05-04 10:50:00,224.96,225.14,224.79,224.99,29297.0,210.7907,210.9593,210.6314,210.8188,29297.0
2017-05-04 10:55:00,225.1,225.46,224.98,225.39,103457.0,210.9219,211.2592,210.8094,211.1936,103457.0
2017-05-04 11:00:00,225.42,225.43,225.15,225.2,32380.0,211.2217,211.2311,210.9687,211.0156,32380.0
2017-05-04 11:05:00,225.16,225.17,224.69,224.76,38384.0,210.9781,210.9875,210.5377,210.6033,38384.0
2017-05-04 11:10:00,224.66,225.29,224.65,225.15,24270.0,210.5096,211.0999,210.5002,210.9687,24270.0
2017-05-04 11:15:00,225.15,225.19,225.04,225.07,21989.0,210.9687,211.0062,210.8656,210.8938,21989.0
2017-05-04 11:20:00,225.18,225.32,225.09,225.26,17664.0,210.9968,211.128,210.9125,211.0718,17664.0
2017-05-04 11:25:00,225.25,225.32,225.06,225.17,15355.0,211.0624,211.128,210.8844,210.9875,15355.0
2017-05-04 11:30:00,225.17,225.67,225.16,225.62,24758.0,210.9875,211.456,210.9781,211.4091,24758.0
2017-05-04 11:35:00,225.67,225.83,225.63,225.75,21878.0,211.456,211.6059,211.4185,211.5309,21878.0
2017-05-04 11:40:00,225.8,225.95,225.66,225.7,22009.0,211.5778,211.7183,211.4466,211.4841,22009.0
2017-05-04 11:45:00,225.65,225.95,225.51,225.76,15101.0,211.4372,211.7183,211.306,211.5403,15101.0
2017-05-04 11:50:00,225.75,225.87,225.74,225.77,13929.0,211.5309,211.6434,211.5216,211.5497,13929.0
2017-05-04 11:55:00,225.79,225.94,225.71,225.82,28084.0,211.5684,211.709,211.4934,211.5965,28084.0
2017-05-04 12:00:00,225.79,225.96,225.75,225.89,15902.0,211.5684,211.7277,211.5309,211.6621,15902.0
2017-05-04 12:05:00,225.89,225.97,225.84,225.87,12502.0,211.6621,211.7371,211.6153,211.6434,12502.0
2017-05-04 12:10:00,225.87,225.96,225.78,225.82,19067.0,211.6434,211.7277,211.559,211.5965,19067.0
2017-05-04 12:15:00,225.79,225.88,225.54,225.56,24780.0,211.5684,211.6527,211.3342,211.3529,24780.0
2017-05-04 12:20:00,225.63,225.9,225.58,225.78,22883.0,211.4185,211.6715,211.3716,211.559,22883.0
2017-05-04 12:25:00,225.78,225.87,225.76,225.83,27635.0,211.559,211.6434,211.5403,211.6059,27635.0
2017-05-04 12:30:00,225.78,225.87,225.71,225.84,27762.0,211.559,211.6434,211.4934,211.6153,27762.0
2017-05-04 12:35:00,225.82,225.9,225.53,225.78,31192.0,211.5965,211.6715,211.3248,211.559,31192.0
2017-05-04 12:40:00,225.67,225.82,225.67,225.77,17315.0,211.456,211.5965,211.456,211.5497,17315.0
2017-05-04 12:45:00,225.79,226.2,225.74,226.14,17773.0,211.5684,211.9526,211.5216,211.8964,17773.0
2017-05-04 12:50:00,226.19,226.58,226.17,226.46,24060.0,211.9432,212.3086,211.9245,212.1962,24060.0
2017-05-04 12:55:00,226.5,227.24,226.45,227.17,13745.0,212.2337,212.9271,212.1868,212.8615,13745.0
2017-05-04 13:00:00,227.19,228.57,227.17,228.27,29837.0,212.8802,214.1733,212.8615,213.8922,29837.0
2017-05-04 13:05:00,228.27,228.73,228.04,228.67,27244.0,213.8922,214.3232,213.6767,214.267,27244.0
2017-05-04 13:10:00,228.69,228.69,228.49,228.54,20745.0,214.2857,214.2857,214.0983,214.1452,20745.0
2017-05-04 13:15:00,228.53,228.82,228.38,228.38,32109.0,214.1358,214.4076,213.9953,213.9953,32109.0
2017-05-04 13:20:00,228.38,228.56,228.38,228.47,19876.0,213.9953,214.1639,213.9953,214.0796,19876.0
2017-05-04 13:25:00,228.46,228.5,227.6,227.6,30306.0,214.0702,214.1077,213.2644,213.2644,30306.0
2017-05-04 13:30:00,227.62,227.84,227.62,227.74,20373.0,213.2831,213.4893,213.2831,213.3956,20373.0
2017-05-04 13:35:00,227.79,227.96,227.79,227.93,15749.0,213.4424,213.6017,213.4424,213.5736,15749.0
2017-05-04 13:40:00,227.96,227.96,227.31,227.45,13590.0,213.6017,213.6017,212.9927,213.1238,13590.0
2017-05-04 13:45:00,227.48,227.64,227.35,227.56,11108.0,213.152,213.3019,213.0301,213.2269,11108.0
2017-05-04 13:50:00,227.59,227.64,227.36,227.46,11673.0,213.255,213.3019,213.0395,213.1332,11673.0
2017-05-04 13:55:00,227.47,227.64,226.85,226.85,38672.0,213.1426,213.3019,212.5616,212.5616,38672.0
2017-05-04 14:00:00,226.86,227.05,226.71,226.99,16173.0,212.571,212.749,212.4305,212.6928,16173.0
2017-05-04 14:05:00,227.02,227.08,226.82,226.99,22529.0,212.7209,212.7772,212.5335,212.6928,22529.0
2017-05-04 14:10:00,227.03,227.03,226.47,226.47,18989.0,212.7303,212.7303,212.2056,212.2056,18989.0
2017-05-04 14:15:00,226.45,226.68,226.1,226.1,18158.0,212.1868,212.4023,211.8589,211.8589,18158.0
2017-05-04 14:20:00,226.19,226.94,225.85,226.91,34283.0,211.9432,212.646,211.6246,212.6179,34283.0
2017-05-04 14:25:00,226.91,227.1,226.83,227.1,22490.0,212.6179,212.7959,212.5429,212.7959,22490.0
2017-05-04 14:30:00,227.06,227.41,227.03,227.31,24182.0,212.7584,213.0864,212.7303,212.9927,24182.0
2017-05-04 14:35:00,227.39,227.52,227.32,227.4,25211.0,213.0676,213.1894,213.002,213.077,25211.0
2017-05-04 14:40:00,227.43,227.58,227.42,227.49,19483.0,213.1051,213.2457,213.0957,213.1613,19483.0
2017-05-04 14:45:00,227.49,227.93,227.49,227.89,58587.0,213.1613,213.5736,213.1613,213.5361,58587.0
2017-05-04 14:50:00,227.88,227.98,227.47,227.69,37922.0,213.5268,213.6205,213.1426,213.3487,37922.0
2017-05-04 14:55:00,227.64,228.05,227.64,228.01,19090.0,213.3019,213.6861,213.3019,213.6486,19090.0
2017-05-04 15:00:00,227.99,228.0,227.64,227.82,37578.0,213.6298,213.6392,213.3019,213.4705,37578.0
2017-05-04 15:05:00,227.83,228.12,227.71,227.92,22078.0,213.4799,213.7516,213.3675,213.5642,22078.0
2017-05-04 15:10:00,227.91,228.22,227.83,228.15,13518.0,213.5549,213.8453,213.4799,213.7798,13518.0
2017-05-04 15:15:00,228.17,228.3,228.1,228.23,18368.0,213.7985,213.9203,213.7329,213.8547,18368.0
2017-05-04 15:20:00,228.27,228.5,228.25,228.44,19454.0,213.8922,214.1077,213.8735,214.0515,19454.0
2017-05-04 15:25:00,228.44,228.64,228.41,228.6,27262.0,214.0515,214.2389,214.0234,214.2014,27262.0
2017-05-04 15:30:00,228.59,228.62,228.46,228.61,20941.0,214.192,214.2202,214.0702,214.2108,20941.0
2017-05-04 15:35:00,228.6,228.8,228.58,228.77,35475.0,214.2014,214.3888,214.1827,214.3607,35475.0
2017-05-04 15:40:00,228.77,228.82,228.59,228.7,28842.0,214.3607,214.4076,214.192,214.2951,28842.0
2017-05-04 15:45:00,228.67,228.89,228.58,228.83,46920.0,214.267,214.4731,214.1827,214.4169,46920.0
2017-05-04 15:50:00,228.82,228.99,228.69,228.79,58279.0,214.4076,214.5669,214.2857,214.3794,58279.0
2017-05-04 15:55:00,228.77,229.04,228.77,228.81,105549.0,214.3607,214.6137,214.3607,214.3982,105549.0
2017-05-05 09:30:00,229.22,229.83,229.0,229.19,12010.0,214.7824,215.3539,214.5762,214.7543,12010.0
2017-05-05 09:35:00,229.19,229.44,228.99,229.25,6841.0,214.7543,214.9885,214.5669,214.8105,6841.0
2017-05-05 09:40:00,229.21,229.63,228.99,229.53,12400.0,214.773,215.1665,214.5669,215.0728,12400.0
2017-05-05 09:45:00,229.66,230.38,229.64,230.16,22066.0,215.1946,215.8693,215.1759,215.6632,22066.0
2017-05-05 09:50:00,230.34,230.34,229.25,229.48,25886.0,215.8318,215.8318,214.8105,215.026,25886.0
2017-05-05 09:55:00,229.59,229.6,229.18,229.44,16836.0,215.1291,215.1384,214.7449,214.9885,16836.0
2017-05-05 10:00:00,229.68,229.69,228.93,229.08,14169.0,215.2134,215.2228,214.5106,214.6512,14169.0
2017-05-05 10:05:00,229.06,229.82,229.05,229.82,15200.0,214.6324,215.3446,214.6231,215.3446,15200.0
2017-05-05 10:10:00,229.91,230.35,229.78,230.02,22027.0,215.4289,215.8412,215.3071,215.532,22027.0
2017-05-05 10:15:00,230.02,230.03,229.7,229.78,12349.0,215.532,215.5413,215.2321,215.3071,12349.0
2017-05-05 10:20:00,229.78,229.96,229.61,229.96,20630.0,215.3071,215.4758,215.1478,215.4758,20630.0
2017-05-05 10:25:00,229.94,230.44,229.72,230.44,16235.0,215.457,215.9255,215.2509,215.9255,16235.0
2017-05-05 10:30:00,230.43,230.5,229.63,229.67,12193.0,215.9162,215.9817,215.1665,215.204,12193.0
2017-05-05 10:35:00,229.65,229.75,229.57,229.75,15870.0,215.1853,215.279,215.1103,215.279,15870.0
2017-05-05 10:40:00,229.74,229.95,229.47,229.95,116100.0,215.2696,215.4664,215.0166,215.4664,116100.0
2017-05-05 10:45:00,229.98,230.22,229.86,230.22,15394.0,215.4945,215.7194,215.3821,215.7194,15394.0
2017-05-05 10:50:00,230.19,230.35,229.98,229.98,12800.0,215.6913,215.8412,215.4945,215.4945,12800.0
2017-05-05 10:55:00,229.92,230.02,229.51,229.61,17244.0,215.4383,215.532,215.0541,215.1478,17244.0
2017-05-05 11:00:00,229.61,230.19,229.59,230.15,16045.0,215.1478,215.6913,215.1291,215.6538,16045.0
2017-05-05 11:05:00,230.19,230.24,229.82,230.09,14510.0,215.6913,215.7381,215.3446,215.5976,14510.0
2017-05-05 11:10:00,230.09,230.31,230.01,230.31,12233.0,215.5976,215.8037,215.5226,215.8037,12233.0
2017-05-05 11:15:00,230.33,230.35,229.79,229.79,13252.0,215.8224,215.8412,215.3165,215.3165,13252.0
2017-05-05 11:20:00,229.83,229.83,229.63,229.68,4145.0,215.3539,215.3539,215.1665,215.2134,4145.0
2017-05-05 11:25:00,229.7,229.99,229.6,229.91,7374.0,215.2321,215.5039,215.1384,215.4289,7374.0
2017-05-05 11:30:00,229.98,230.2,229.84,230.2,5908.0,215.4945,215.7006,215.3633,215.7006,5908.0
2017-05-05 11:35:00,230.16,230.21,229.97,230.14,14500.0,215.6632,215.71,215.4851,215.6444,14500.0
2017-05-05 11:40:00,230.12,230.21,229.86,230.09,11700.0,215.6257,215.71,215.3821,215.5976,11700.0
2017-05-05 11:45:00,230.15,230.46,230.13,230.3,6650.0,215.6538,215.9443,215.635,215.7943,6650.0
2017-05-05 11:50:00,230.33,230.53,230.17,230.39,9324.0,215.8224,216.0099,215.6725,215.8787,9324.0
2017-05-05 11:55:00,230.39,230.47,230.17,230.3,8599.0,215.8787,215.9536,215.6725,215.7943,8599.0
2017-05-05 12:00:00,230.28,230.48,230.17,230.21,15680.0,215.7756,215.963,215.6725,215.71,15680.0
2017-05-05 12:05:00,230.21,230.26,229.78,230.06,8925.0,215.71,215.7569,215.3071,215.5695,8925.0
2017-05-05 12:10:00,229.96,230.1,229.77,229.77,7954.0,215.4758,215.6069,215.2977,215.2977,7954.0
2017-05-05 12:15:00,229.81,229.86,229.55,229.64,9795.0,215.3352,215.3821,215.0916,215.1759,9795.0
2017-05-05 12:20:00,229.58,229.7,229.27,229.27,12065.0,215.1197,215.2321,214.8292,214.8292,12065.0
2017-05-05 12:25:00,229.33,229.33,229.17,229.28,12440.0,214.8854,214.8854,214.7355,214.8386,12440.0
2017-05-05 12:30:00,229.27,229.28,228.61,228.62,21858.0,214.8292,214.8386,214.2108,214.2202,21858.0
2017-05-05 12:35:00,228.69,228.74,228.47,228.48,20071.0,214.2857,214.3326,214.0796,214.089,20071.0
2017-05-05 12:40:00,228.49,228.8,228.37,228.4,15831.0,214.0983,214.3888,213.9859,214.014,15831.0
2017-05-05 12:45:00,228.43,228.61,228.3,228.59,10152.0,214.0421,214.2108,213.9203,214.192,10152.0
2017-05-05 12:50:00,228.58,228.62,228.39,228.59,12500.0,214.1827,214.2202,214.0046,214.192,12500.0
2017-05-05 12:55:00,228.6,228.9,228.48,228.9,10646.0,214.2014,214.4825,214.089,214.4825,10646.0
2017-05-05 13:00:00,229.02,229.25,228.96,229.25,22139.0,214.595,214.8105,214.5387,214.8105,22139.0
2017-05-05 13:05:00,229.24,229.34,228.89,228.95,12634.0,214.8011,214.8948,214.4731,214.5294,12634.0
2017-05-05 13:10:00,228.96,229.03,228.83,229.03,12239.0,214.5387,214.6043,214.4169,214.6043,12239.0
2017-05-05 13:15:00,228.99,229.04,228.81,228.91,17208.0,214.5669,214.6137,214.3982,214.4919,17208.0
2017-05-05 13:20:00,228.93,229.12,228.93,229.12,9474.0,214.5106,214.6887,214.5106,214.6887,9474.0
2017-05-05 13:25:00,229.14,229.17,228.94,228.96,9656.0,214.7074,214.7355,214.52,214.5387,9656.0
2017-05-05 13:30:00,229.04,229.08,228.92,228.92,11305.0,214.6137,214.6512,214.5013,214.5013,11305.0
2017-05-05 13:35:00,228.95,229.14,228.9,229.13,10106.0,214.5294,214.7074,214.4825,214.698,10106.0
2017-05-05 13:40:00,229.15,229.15,228.93,228.98,7814.0,214.7168,214.7168,214.5106,214.5575,7814.0
2017-05-05 13:45:00,229.01,229.01,228.89,228.98,10000.0,214.5856,214.5856,214.4731,214.5575,10000.0
2017-05-05 13:50:00,228.99,229.03,228.84,228.99,24764.0,214.5669,214.6043,214.4263,214.5669,24764.0
2017-05-05 13:55:00,228.99,229.05,228.84,228.98,14250.0,214.5669,214.6231,214.4263,214.5575,14250.0
2017-05-05 14:00:00,228.99,229.12,228.92,228.95,4900.0,214.5669,214.6887,214.5013,214.5294,4900.0
2017-05-05 14:05:00,228.95,229.07,228.9,228.94,8011.0,214.5294,214.6418,214.4825,214.52,8011.0
2017-05-05 14:10:00,228.98,228.99,228.55,228.92,33292.0,214.5575,214.5669,214.1546,214.5013,33292.0
2017-05-05 14:15:00,228.89,229.13,228.87,228.96,18486.0,214.4731,214.698,214.4544,214.5387,18486.0
2017-05-05 14:20:00,228.95,229.14,228.87,229.1,8741.0,214.5294,214.7074,214.4544,214.6699,8741.0
2017-05-05 14:25:00,229.17,229.17,228.82,228.82,14647.0,214.7355,214.7355,214.4076,214.4076,14647.0
2017-05-05 14:30:00,228.82,228.96,228.78,228.81,7012.0,214.4076,214.5387,214.3701,214.3982,7012.0
2017-05-05 14:35:00,228.84,229.02,228.84,228.91,9118.0,214.4263,214.595,214.4263,214.4919,9118.0
2017-05-05 14:40:00,228.91,228.96,228.71,228.71,7281.0,214.4919,214.5387,214.3045,214.3045,7281.0
2017-05-05 14:45:00,228.72,228.75,228.32,228.46,17602.0,214.3139,214.342,213.9391,214.0702,17602.0
2017-05-05 14:50:00,228.43,228.45,228.19,228.25,14009.0,214.0421,214.0609,213.8172,213.8735,14009.0
2017-05-05 14:55:00,228.3,228.34,228.09,228.11,11708.0,213.9203,213.9578,213.7235,213.7423,11708.0
2017-05-05 15:00:00,228.18,228.42,228.03,228.37,19564.0,213.8079,214.0328,213.6673,213.9859,19564.0
2017-05-05 15:05:00,228.32,228.78,228.32,228.78,7700.0,213.9391,214.3701,213.9391,214.3701,7700.0
2017-05-05 15:10:00,228.83,228.94,228.76,228.94,9400.0,214.4169,214.52,214.3513,214.52,9400.0
2017-05-05 15:15:00,228.9,229.0,228.82,229.0,10800.0,214.4825,214.5762,214.4076,214.5762,10800.0
2017-05-05 15:20:00,229.0,229.02,228.86,229.01,14077.0,214.5762,214.595,214.445,214.5856,14077.0
2017-05-05 15:25:00,228.99,229.06,228.8,228.87,15604.0,214.5669,214.6324,214.3888,214.4544,15604.0
2017-05-05 15:30:00,228.88,228.94,228.69,228.81,15876.0,214.4638,214.52,214.2857,214.3982,15876.0
2017-05-05 15:35:00,228.81,228.96,228.73,228.93,13079.0,214.3982,214.5387,214.3232,214.5106,13079.0
2017-05-05 15:40:00,228.93,229.02,228.87,228.99,24516.0,214.5106,214.595,214.4544,214.5669,24516.0
2017-05-05 15:45:00,228.97,229.31,228.96,229.24,27171.0,214.5481,214.8667,214.5387,214.8011,27171.0
2017-05-05 15:50:00,229.26,229.76,229.26,229.75,47378.0,214.8198,215.2884,214.8198,215.279,47378.0
2017-05-05 15:55:00,229.74,229.83,229.57,229.74,70883.0,215.2696,215.3539,215.1103,215.2696,70883.0
2017-05-08 09:30:00,229.82,230.0,228.25,228.25,21477.0,215.3446,215.5132,213.8735,213.8735,21477.0
2017-05-08 09:35:00,228.28,228.99,228.25,228.8,23401.0,213.9016,214.5669,213.8735,214.3888,23401.0
2017-05-08 09:40:00,229.29,229.29,228.59,229.0,11911.0,214.848,214.848,214.192,214.5762,11911.0
2017-05-08 09:45:00,229.01,229.66,228.75,229.52,18720.0,214.5856,215.1946,214.342,215.0635,18720.0
2017-05-08 09:50:00,229.4,229.61,229.01,229.14,25038.0,214.951,215.1478,214.5856,214.7074,25038.0
2017-05-08 09:55:00,229.14,229.35,229.0,229.0,26000.0,214.7074,214.9042,214.5762,214.5762,26000.0
2017-05-08 10:00:00,229.0,229.38,228.89,229.11,17260.0,214.5762,214.9323,214.4731,214.6793,17260.0
2017-05-08 10:05:00,229.22,229.32,228.98,229.01,13356.0,214.7824,214.8761,214.5575,214.5856,13356.0
2017-05-08 10:10:00,229.1,229.42,228.89,229.06,14274.0,214.6699,214.9698,214.4731,214.6324,14274.0
2017-05-08 10:15:00,229.05,229.13,228.87,229.0,15294.0,214.6231,214.698,214.4544,214.5762,15294.0
2017-05-08 10:20:00,229.05,229.6,228.93,229.31,17269.0,214.6231,215.1384,214.5106,214.8667,17269.0
2017-05-08 10:25:00,229.33,229.6,229.11,229.5,18396.0,214.8854,215.1384,214.6793,215.0447,18396.0
2017-05-08 10:30:00,229.53,229.56,229.25,229.46,16916.0,215.0728,215.1009,214.8105,215.0072,16916.0
2017-05-08 10:35:00,229.57,229.99,229.42,229.81,10300.0,215.1103,215.5039,214.9698,215.3352,10300.0
2017-05-08 10:40:00,230.0,230.3,229.96,230.3,7797.0,215.5132,215.7943,215.4758,215.7943,7797.0
2017-05-08 10:45:00,230.1,230.31,229.81,229.85,26967.0,215.6069,215.8037,215.3352,215.3727,26967.0
2017-05-08 10:50:00,229.9,230.13,229.75,230.07,8483.0,215.4195,215.635,215.279,215.5788,8483.0
2017-05-08 10:55:00,230.08,230.37,230.08,230.37,9375.0,215.5882,215.8599,215.5882,215.8599,9375.0
2017-05-08 11:00:00,230.41,230.42,230.01,230.01,21439.0,215.8974,215.9068,215.5226,215.5226,21439.0
2017-05-08 11:05:00,230.01,230.18,229.87,229.97,9019.0,215.5226,215.6819,215.3914,215.4851,9019.0
2017-05-08 11:10:00,229.97,230.1,229.87,230.1,6071.0,215.4851,215.6069,215.3914,215.6069,6071.0
2017-05-08 11:15:00,230.2,230.4,230.17,230.21,10200.0,215.7006,215.888,215.6725,215.71,10200.0
2017-05-08 11:20:00,230.27,230.34,230.16,230.16,12814.0,215.7662,215.8318,215.6632,215.6632,12814.0
2017-05-08 11:25:00,230.11,230.36,230.08,230.2,15350.0,215.6163,215.8506,215.5882,215.7006,15350.0
2017-05-08 11:30:00,230.25,230.28,229.95,230.01,22169.0,215.7475,215.7756,215.4664,215.5226,22169.0
2017-05-08 11:35:00,230.0,230.07,229.82,229.99,8227.0,215.5132,215.5788,215.3446,215.5039,8227.0
2017-05-08 11:40:00,229.99,230.07,229.87,229.87,13209.0,215.5039,215.5788,215.3914,215.3914,13209.0
2017-05-08 11:45:00,229.92,230.07,229.81,229.87,10640.0,215.4383,215.5788,215.3352,215.3914,10640.0
2017-05-08 11:50:00,229.87,229.87,229.59,229.72,27486.0,215.3914,215.3914,215.1291,215.2509,27486.0
2017-05-08 11:55:00,229.65,229.8,229.65,229.67,17110.0,215.1853,215.3258,215.1853,215.204,17110.0
2017-05-08 12:00:00,229.67,229.79,229.51,229.62,11485.0,215.204,215.3165,215.0541,215.1572,11485.0
2017-05-08 12:05:00,229.61,229.8,229.16,229.21,25557.0,215.1478,215.3258,214.7261,214.773,25557.0
2017-05-08 12:10:00,229.19,229.19,228.9,229.0,21464.0,214.7543,214.7543,214.4825,214.5762,21464.0
2017-05-08 12:15:00,229.03,229.03,228.76,228.99,6434.0,214.6043,214.6043,214.3513,214.5669,6434.0
2017-05-08 12:20:00,229.0,229.12,228.93,228.93,17878.0,214.5762,214.6887,214.5106,214.5106,17878.0
2017-05-08 12:25:00,228.99,229.05,228.88,228.88,7110.0,214.5669,214.6231,214.4638,214.4638,7110.0
2017-05-08 12:30:00,228.9,229.0,228.89,228.97,3599.0,214.4825,214.5762,214.4731,214.5481,3599.0
2017-05-08 12:35:00,229.0,229.05,228.94,229.02,10477.0,214.5762,214.6231,214.52,214.595,10477.0
2017-05-08 12:40:00,229.02,229.04,228.94,228.99,7250.0,214.595,214.6137,214.52,214.5669,7250.0
2017-05-08 12:45:00,228.99,229.02,228.82,228.97,10267.0,214.5669,214.595,214.4076,214.5481,10267.0
2017-05-08 12:50:00,228.94,229.03,228.92,229.0,14069.0,214.52,214.6043,214.5013,214.5762,14069.0
2017-05-08 12:55:00,229.0,229.01,228.92,228.93,9182.0,214.5762,214.5856,214.5013,214.5106,9182.0
2017-05-08 13:00:00,228.92,228.92,228.72,228.79,3810.0,214.5013,214.5013,214.3139,214.3794,3810.0
2017-05-08 13:05:00,228.75,228.77,228.68,228.72,5100.0,214.342,214.3607,214.2764,214.3139,5100.0
2017-05-08 13:10:00,228.77,228.78,228.5,228.56,13701.0,214.3607,214.3701,214.1077,214.1639,13701.0
2017-05-08 13:15:00,228.62,229.01,228.62,229.0,11982.0,214.2202,214.5856,214.2202,214.5762,11982.0
2017-05-08 13:20:00,229.02,229.17,228.94,228.98,15075.0,214.595,214.7355,214.52,214.5575,15075.0
2017-05-08 13:25:00,228.99,229.05,228.93,229.04,7400.0,214.5669,214.6231,214.5106,214.6137,7400.0
2017-05-08 13:30:00,229.03,229.43,229.03,229.15,8373.0,214.6043,214.9791,214.6043,214.7168,8373.0
2017-05-08 13:35:00,229.13,229.22,228.89,229.0,8582.0,214.698,214.7824,214.4731,214.5762,8582.0
2017-05-08 13:40:00,228.92,229.02,228.92,228.99,7011.0,214.5013,214.595,214.5013,214.5669,7011.0
2017-05-08 13:45:00,228.94,229.05,228.93,229.05,2257.0,214.52,214.6231,214.5106,214.6231,2257.0
2017-05-08 13:50:00,229.06,229.07,228.92,229.04,6691.0,214.6324,214.6418,214.5013,214.6137,6691.0
2017-05-08 13:55:00,229.03,229.04,228.89,228.89,7415.0,214.6043,214.6137,214.4731,214.4731,7415.0
2017-05-08 14:00:00,228.9,229.09,228.9,228.97,13616.0,214.4825,214.6606,214.4825,214.5481,13616.0
2017-05-08 14:05:00,228.93,229.07,228.92,229.02,4000.0,214.5106,214.6418,214.5013,214.595,4000.0
2017-05-08 14:10:00,229.01,229.15,228.97,229.06,9668.0,214.5856,214.7168,214.5481,214.6324,9668.0
2017-05-08 14:15:00,229.06,229.07,228.99,229.0,9310.0,214.6324,214.6418,214.5669,214.5762,9310.0
2017-05-08 14:20:00,229.01,229.06,228.97,228.99,11677.0,214.5856,214.6324,214.5481,214.5669,11677.0
2017-05-08 14:25:00,228.99,229.05,228.91,229.05,9725.0,214.5669,214.6231,214.4919,214.6231,9725.0
2017-05-08 14:30:00,229.06,229.08,228.96,229.06,15580.0,214.6324,214.6512,214.5387,214.6324,15580.0
2017-05-08 14:35:00,229.06,229.07,228.97,229.01,11545.0,214.6324,214.6418,214.5481,214.5856,11545.0
2017-05-08 14:40:00,229.05,229.05,228.83,228.95,6925.0,214.6231,214.6231,214.4169,214.5294,6925.0
2017-05-08 14:45:00,229.0,229.14,228.94,229.0,20868.0,214.5762,214.7074,214.52,214.5762,20868.0
2017-05-08 14:50:00,229.0,229.09,228.95,228.95,9451.0,214.5762,214.6606,214.5294,214.5294,9451.0
2017-05-08 14:55:00,228.99,229.06,228.97,229.01,9520.0,214.5669,214.6324,214.5481,214.5856,9520.0
2017-05-08 15:00:00,229.03,229.15,228.88,228.9,12996.0,214.6043,214.7168,214.4638,214.4825,12996.0
2017-05-08 15:05:00,228.94,229.04,228.93,229.04,12830.0,214.52,214.6137,214.5106,214.6137,12830.0
2017-05-08 15:10:00,229.05,229.14,228.88,229.0,12653.0,214.6231,214.7074,214.4638,214.5762,12653.0
2017-05-08 15:15:00,229.02,229.36,229.0,229.36,18074.0,214.595,214.9135,214.5762,214.9135,18074.0
2017-05-08 15:20:00,229.36,229.7,229.33,229.33,17146.0,214.9135,215.2321,214.8854,214.8854,17146.0
2017-05-08 15:25:00,229.32,229.51,229.27,229.37,19110.0,214.8761,215.0541,214.8292,214.9229,19110.0
2017-05-08 15:30:00,229.38,229.54,229.38,229.48,14203.0,214.9323,215.0822,214.9323,215.026,14203.0
2017-05-08 15:35:00,229.45,229.57,229.44,229.57,19464.0,214.9979,215.1103,214.9885,215.1103,19464.0
2017-05-08 15:40:00,229.57,229.6,229.4,229.45,24907.0,215.1103,215.1384,214.951,214.9979,24907.0
2017-05-08 15:45:00,229.44,229.58,229.23,229.25,21663.0,214.9885,215.1197,214.7917,214.8105,21663.0
2017-05-08 15:50:00,229.21,229.3,229.15,229.19,39029.0,214.773,214.8573,214.7168,214.7543,39029.0
2017-05-08 15:55:00,229.17,229.3,229.1,229.19,126634.0,214.7355,214.8573,214.6699,214.7543,126634.0
2017-05-09 09:30:00,229.99,230.91,229.8,230.62,18874.0,215.5039,216.3659,215.3258,216.0942,18874.0
2017-05-09 09:35:00,230.68,230.73,230.23,230.41,7871.0,216.1504,216.1973,215.7287,215.8974,7871.0
2017-05-09 09:40:00,230.73,231.93,230.71,231.67,8490.0,216.1973,217.3217,216.1785,217.078,8490.0
2017-05-09 09:45:00,231.67,232.0,231.1,231.1,13173.0,217.078,217.3873,216.5439,216.5439,13173.0
2017-05-09 09:50:00,231.11,231.41,231.02,231.33,11601.0,216.5533,216.8344,216.469,216.7595,11601.0
2017-05-09 09:55:00,231.28,231.49,230.23,230.61,55575.0,216.7126,216.9094,215.7287,216.0848,55575.0
2017-05-09 10:00:00,230.61,230.68,230.11,230.3,21163.0,216.0848,216.1504,215.6163,215.7943,21163.0
2017-05-09 10:05:00,230.22,230.83,230.17,230.61,35780.0,215.7194,216.291,215.6725,216.0848,35780.0
2017-05-09 10:10:00,230.52,231.24,230.52,231.2,37081.0,216.0005,216.6751,216.0005,216.6377,37081.0
2017-05-09 10:15:00,231.18,232.21,231.11,232.17,29769.0,216.6189,217.584,216.5533,217.5466,29769.0
2017-05-09 10:20:00,232.17,232.17,231.41,231.44,54880.0,217.5466,217.5466,216.8344,216.8625,54880.0
2017-05-09 10:25:00,231.44,232.05,231.11,232.05,13630.0,216.8625,217.4341,216.5533,217.4341,13630.0
2017-05-09 10:30:00,232.17,232.39,231.8,232.0,35155.0,217.5466,217.7527,217.1999,217.3873,35155.0
2017-05-09 10:35:00,232.0,232.04,231.49,231.49,25066.0,217.3873,217.4247,216.9094,216.9094,25066.0
2017-05-09 10:40:00,231.5,231.69,231.41,231.69,14277.0,216.9188,217.0968,216.8344,217.0968,14277.0
2017-05-09 10:45:00,231.55,231.63,231.36,231.45,20242.0,216.9656,217.0406,216.7876,216.8719,20242.0
2017-05-09 10:50:00,231.49,231.54,231.2,231.22,12249.0,216.9094,216.9562,216.6377,216.6564,12249.0
2017-05-09 10:55:00,231.22,231.22,231.03,231.1,11342.0,216.6564,216.6564,216.4784,216.5439,11342.0
2017-05-09 11:00:00,231.07,231.1,230.88,231.01,11345.0,216.5158,216.5439,216.3378,216.4596,11345.0
2017-05-09 11:05:00,231.01,231.15,230.91,230.98,12033.0,216.4596,216.5908,216.3659,216.4315,12033.0
2017-05-09 11:10:00,230.98,231.04,230.28,230.42,54781.0,216.4315,216.4877,215.7756,215.9068,54781.0
2017-05-09 11:15:00,230.42,231.2,230.42,231.07,14269.0,215.9068,216.6377,215.9068,216.5158,14269.0
2017-05-09 11:20:00,231.05,231.14,230.95,230.99,18607.0,216.4971,216.5814,216.4034,216.4409,18607.0
2017-05-09 11:25:00,231.01,231.11,230.95,231.06,18500.0,216.4596,216.5533,216.4034,216.5065,18500.0
2017-05-09 11:30:00,231.09,231.14,230.97,231.11,13167.0,216.5346,216.5814,216.4221,216.5533,13167.0
2017-05-09 11:35:00,231.11,231.6,231.09,231.26,16110.0,216.5533,217.0125,216.5346,216.6939,16110.0
2017-05-09 11:40:00,231.24,231.32,231.18,231.23,6913.0,216.6751,216.7501,216.6189,216.6658,6913.0
2017-05-09 11:45:00,231.33,231.39,231.18,231.18,9900.0,216.7595,216.8157,216.6189,216.6189,9900.0
2017-05-09 11:50:00,231.17,231.52,231.16,231.49,11600.0,216.6095,216.9375,216.6002,216.9094,11600.0
2017-05-09 11:55:00,231.52,231.6,231.33,231.33,23786.0,216.9375,217.0125,216.7595,216.7595,23786.0
2017-05-09 12:00:00,231.35,231.46,231.26,231.46,7390.0,216.7782,216.8813,216.6939,216.8813,7390.0
2017-05-09 12:05:00,231.49,231.71,231.37,231.45,15889.0,216.9094,217.1155,216.7969,216.8719,15889.0
2017-05-09 12:10:00,231.45,231.46,231.34,231.38,5988.0,216.8719,216.8813,216.7688,216.8063,5988.0
2017-05-09 12:15:00,231.38,231.41,231.21,231.22,18902.0,216.8063,216.8344,216.647,216.6564,18902.0
2017-05-09 12:20:00,231.26,231.29,231.0,231.11,9289.0,216.6939,216.722,216.4502,216.5533,9289.0
2017-05-09 12:25:00,231.09,231.09,230.71,230.71,20282.0,216.5346,216.5346,216.1785,216.1785,20282.0
2017-05-09 12:30:00,230.74,231.03,230.73,230.97,10538.0,216.2066,216.4784,216.1973,216.4221,10538.0
2017-05-09 12:35:00,230.96,231.0,230.76,230.76,14002.0,216.4128,216.4502,216.2254,216.2254,14002.0
2017-05-09 12:40:00,230.75,230.96,230.7,230.79,12946.0,216.216,216.4128,216.1691,216.2535,12946.0
2017-05-09 12:45:00,230.83,230.9,230.69,230.72,13263.0,216.291,216.3565,216.1598,216.1879,13263.0
2017-05-09 12:50:00,230.69,230.85,230.59,230.82,9923.0,216.1598,216.3097,216.0661,216.2816,9923.0
2017-05-09 12:55:00,230.82,230.9,230.69,230.83,19859.0,216.2816,216.3565,216.1598,216.291,19859.0
2017-05-09 13:00:00,230.86,230.86,230.47,230.47,13494.0,216.3191,216.3191,215.9536,215.9536,13494.0
2017-05-09 13:05:00,230.49,230.92,230.49,230.78,6900.0,215.9724,216.3753,215.9724,216.2441,6900.0
2017-05-09 13:10:00,230.81,230.92,230.66,230.81,16561.0,216.2722,216.3753,216.1317,216.2722,16561.0
2017-05-09 13:15:00,230.82,230.89,230.58,230.62,17435.0,216.2816,216.3472,216.0567,216.0942,17435.0
2017-05-09 13:20:00,230.54,230.54,230.02,230.52,9678.0,216.0192,216.0192,215.532,216.0005,9678.0
2017-05-09 13:25:00,230.51,230.81,230.42,230.69,8350.0,215.9911,216.2722,215.9068,216.1598,8350.0
2017-05-09 13:30:00,230.75,230.86,230.66,230.67,7673.0,216.216,216.3191,216.1317,216.141,7673.0
2017-05-09 13:35:00,230.73,230.96,230.73,230.96,10364.0,216.1973,216.4128,216.1973,216.4128,10364.0
2017-05-09 13:40:00,230.94,230.97,230.67,230.96,8622.0,216.394,216.4221,216.141,216.4128,8622.0
2017-05-09 13:45:00,230.93,230.93,230.58,230.66,7792.0,216.3847,216.3847,216.0567,216.1317,7792.0
2017-05-09 13:50:00,230.72,230.76,230.57,230.65,10223.0,216.1879,216.2254,216.0473,216.1223,10223.0
2017-05-09 13:55:00,230.73,230.87,230.56,230.77,26514.0,216.1973,216.3284,216.038,216.2347,26514.0
2017-05-09 14:00:00,230.78,230.94,230.65,230.94,5692.0,216.2441,216.394,216.1223,216.394,5692.0
2017-05-09 14:05:00,230.96,231.03,230.74,230.93,18590.0,216.4128,216.4784,216.2066,216.3847,18590.0
2017-05-09 14:10:00,230.94,230.95,230.72,230.84,11099.0,216.394,216.4034,216.1879,216.3003,11099.0
2017-05-09 14:15:00,230.89,230.97,230.82,230.97,6303.0,216.3472,216.4221,216.2816,216.4221,6303.0
2017-05-09 14:20:00,231.0,231.1,230.94,230.94,6500.0,216.4502,216.5439,216.394,216.394,6500.0
2017-05-09 14:25:00,230.97,231.03,230.55,230.55,9206.0,216.4221,216.4784,216.0286,216.0286,9206.0
2017-05-09 14:30:00,230.62,230.89,230.61,230.74,10091.0,216.0942,216.3472,216.0848,216.2066,10091.0
2017-05-09 14:35:00,230.71,230.86,230.54,230.54,12835.0,216.1785,216.3191,216.0192,216.0192,12835.0
2017-05-09 14:40:00,230.64,230.7,230.54,230.7,11100.0,216.1129,216.1691,216.0192,216.1691,11100.0
2017-05-09 14:45:00,230.68,230.78,230.64,230.71,6957.0,216.1504,216.2441,216.1129,216.1785,6957.0
2017-05-09 14:50:00,230.74,230.83,230.63,230.67,13273.0,216.2066,216.291,216.1036,216.141,13273.0
2017-05-09 14:55:00,230.72,230.82,230.64,230.75,17230.0,216.1879,216.2816,216.1129,216.216,17230.0
2017-05-09 15:00:00,230.75,230.76,230.6,230.7,7325.0,216.216,216.2254,216.0754,216.1691,7325.0
2017-05-09 15:05:00,230.7,230.75,230.67,230.67,9850.0,216.1691,216.216,216.141,216.141,9850.0
2017-05-09 15:10:00,230.69,230.76,230.64,230.72,7744.0,216.1598,216.2254,216.1129,216.1879,7744.0
2017-05-09 15:15:00,230.75,230.76,230.67,230.67,8769.0,216.216,216.2254,216.141,216.141,8769.0
2017-05-09 15:20:00,230.69,230.8,230.68,230.69,10081.0,216.1598,216.2628,216.1504,216.1598,10081.0
2017-05-09 15:25:00,230.71,230.76,230.57,230.58,15613.0,216.1785,216.2254,216.0473,216.0567,15613.0
2017-05-09 15:30:00,230.62,230.65,230.39,230.5,12256.0,216.0942,216.1223,215.8787,215.9817,12256.0
2017-05-09 15:35:00,230.49,230.56,230.14,230.21,15988.0,215.9724,216.038,215.6444,215.71,15988.0
2017-05-09 15:40:00,230.23,230.29,229.89,230.08,15290.0,215.7287,215.785,215.4102,215.5882,15290.0
2017-05-09 15:45:00,230.09,230.29,230.08,230.17,33913.0,215.5976,215.785,215.5882,215.6725,33913.0
2017-05-09 15:50:00,230.17,230.28,230.14,230.25,33449.0,215.6725,215.7756,215.6444,215.7475,33449.0
2017-05-09 15:55:00,230.26,230.59,230.13,230.51,54925.0,215.7569,216.0661,215.635,215.9911,54925.0
2017-05-10 09:30:00,230.0,230.91,229.36,230.65,8404.0,215.5132,216.3659,214.9135,216.1223,8404.0
2017-05-10 09:35:00,230.48,230.57,229.72,230.49,26492.0,215.963,216.0473,215.2509,215.9724,26492.0
2017-05-10 09:40:00,230.44,231.15,230.44,230.49,18028.0,215.9255,216.5908,215.9255,215.9724,18028.0
2017-05-10 09:45:00,230.39,230.55,230.18,230.2,17673.0,215.8787,216.0286,215.6819,215.7006,17673.0
2017-05-10 09:50:00,230.3,230.42,230.08,230.4,13500.0,215.7943,215.9068,215.5882,215.888,13500.0
2017-05-10 09:55:00,230.4,230.5,229.99,230.34,27700.0,215.888,215.9817,215.5039,215.8318,27700.0
2017-05-10 10:00:00,230.45,230.62,230.3,230.49,15811.0,215.9349,216.0942,215.7943,215.9724,15811.0
2017-05-10 10:05:00,230.45,230.63,230.34,230.4,28442.0,215.9349,216.1036,215.8318,215.888,28442.0
2017-05-10 10:10:00,230.44,230.72,230.42,230.5,21601.0,215.9255,216.1879,215.9068,215.9817,21601.0
2017-05-10 10:15:00,230.44,230.65,230.24,230.65,13226.0,215.9255,216.1223,215.7381,216.1223,13226.0
2017-05-10 10:20:00,230.64,230.73,230.02,230.36,21463.0,216.1129,216.1973,215.532,215.8506,21463.0
2017-05-10 10:25:00,230.24,230.71,230.15,230.22,18345.0,215.7381,216.1785,215.6538,215.7194,18345.0
2017-05-10 10:30:00,230.22,230.58,230.17,230.52,6980.0,215.7194,216.0567,215.6725,216.0005,6980.0
2017-05-10 10:35:00,230.52,230.71,230.36,230.71,14433.0,216.0005,216.1785,215.8506,216.1785,14433.0
2017-05-10 10:40:00,230.69,230.83,230.32,230.54,24903.0,216.1598,216.291,215.8131,216.0192,24903.0
2017-05-10 10:45:00,230.57,230.7,230.37,230.38,12671.0,216.0473,216.1691,215.8599,215.8693,12671.0
2017-05-10 10:50:00,230.39,230.62,230.39,230.54,12100.0,215.8787,216.0942,215.8787,216.0192,12100.0
2017-05-10 10:55:00,230.58,230.73,230.49,230.49,11809.0,216.0567,216.1973,215.9724,215.9724,11809.0
2017-05-10 11:00:00,230.51,230.72,230.47,230.67,11409.0,215.9911,216.1879,215.9536,216.141,11409.0
2017-05-10 11:05:00,230.69,231.1,230.67,231.06,10320.0,216.1598,216.5439,216.141,216.5065,10320.0
2017-05-10 11:10:00,231.01,231.02,230.84,230.89,9406.0,216.4596,216.469,216.3003,216.3472,9406.0
2017-05-10 11:15:00,230.93,231.06,230.84,231.0,13911.0,216.3847,216.5065,216.3003,216.4502,13911.0
2017-05-10 11:20:00,231.0,231.03,230.62,230.76,33869.0,216.4502,216.4784,216.0942,216.2254,33869.0
2017-05-10 11:25:00,230.7,230.74,230.5,230.56,7800.0,216.1691,216.2066,215.9817,216.038,7800.0
2017-05-10 11:30:00,230.56,230.91,230.56,230.77,34572.0,216.038,216.3659,216.038,216.2347,34572.0
2017-05-10 11:35:00,230.73,230.89,230.68,230.76,80807.0,216.1973,216.3472,216.1504,216.2254,80807.0
2017-05-10 11:40:00,230.85,231.32,230.76,231.31,9275.0,216.3097,216.7501,216.2254,216.7407,9275.0
2017-05-10 11:45:00,231.4,231.5,230.98,231.02,63597.0,216.8251,216.9188,216.4315,216.469,63597.0
2017-05-10 11:50:00,231.02,231.23,230.97,230.99,6093.0,216.469,216.6658,216.4221,216.4409,6093.0
2017-05-10 11:55:00,230.99,231.09,230.99,231.05,4573.0,216.4409,216.5346,216.4409,216.4971,4573.0
2017-05-10 12:00:00,231.04,231.05,230.59,230.65,13452.0,216.4877,216.4971,216.0661,216.1223,13452.0
2017-05-10 12:05:00,230.65,230.69,230.37,230.48,12682.0,216.1223,216.1598,215.8599,215.963,12682.0
2017-05-10 12:10:00,230.53,230.56,230.34,230.56,11297.0,216.0099,216.038,215.8318,216.038,11297.0
2017-05-10 12:15:00,230.57,230.94,230.55,230.88,5689.0,216.0473,216.394,216.0286,216.3378,5689.0
2017-05-10 12:20:00,230.9,231.26,230.9,231.25,4750.0,216.3565,216.6939,216.3565,216.6845,4750.0
2017-05-10 12:25:00,231.32,231.38,230.99,231.03,9003.0,216.7501,216.8063,216.4409,216.4784,9003.0
2017-05-10 12:30:00,230.99,231.11,230.99,231.02,6774.0,216.4409,216.5533,216.4409,216.469,6774.0
2017-05-10 12:35:00,231.06,231.06,230.97,231.04,6600.0,216.5065,216.5065,216.4221,216.4877,6600.0
2017-05-10 12:40:00,231.02,231.05,230.98,231.01,7565.0,216.469,216.4971,216.4315,216.4596,7565.0
2017-05-10 12:45:00,231.01,231.03,230.84,230.88,7496.0,216.4596,216.4784,216.3003,216.3378,7496.0
2017-05-10 12:50:00,230.84,231.02,230.78,231.0,7499.0,216.3003,216.469,216.2441,216.4502,7499.0
2017-05-10 12:55:00,231.0,231.19,230.88,231.0,18513.0,216.4502,216.6283,216.3378,216.4502,18513.0
2017-05-10 13:00:00,231.01,231.12,230.73,231.11,6749.0,216.4596,216.5627,216.1973,216.5533,6749.0
2017-05-10 13:05:00,231.04,231.27,231.04,231.27,5040.0,216.4877,216.7032,216.4877,216.7032,5040.0
2017-05-10 13:10:00,231.31,231.61,231.27,231.5,8950.0,216.7407,217.0218,216.7032,216.9188,8950.0
2017-05-10 13:15:00,231.52,231.6,231.47,231.6,5000.0,216.9375,217.0125,216.8906,217.0125,5000.0
2017-05-10 13:20:00,231.62,231.76,231.22,231.22,14464.0,217.0312,217.1624,216.6564,216.6564,14464.0
2017-05-10 13:25:00,231.22,231.48,231.22,231.41,9810.0,216.6564,216.9,216.6564,216.8344,9810.0
2017-05-10 13:30:00,231.38,231.45,231.34,231.34,6018.0,216.8063,216.8719,216.7688,216.7688,6018.0
2017-05-10 13:35:00,231.32,231.32,231.05,231.07,8100.0,216.7501,216.7501,216.4971,216.5158,8100.0
2017-05-10 13:40:00,231.27,231.36,231.22,231.31,6338.0,216.7032,216.7876,216.6564,216.7407,6338.0
2017-05-10 13:45:00,231.35,231.52,231.31,231.48,7390.0,216.7782,216.9375,216.7407,216.9,7390.0
2017-05-10 13:50:00,231.41,231.53,231.33,231.34,9652.0,216.8344,216.9469,216.7595,216.7688,9652.0
2017-05-10 13:55:00,231.33,231.58,231.28,231.55,9840.0,216.7595,216.9937,216.7126,216.9656,9840.0
2017-05-10 14:00:00,231.55,231.69,231.52,231.69,8500.0,216.9656,217.0968,216.9375,217.0968,8500.0
2017-05-10 14:05:00,231.69,231.85,231.68,231.73,11475.0,217.0968,217.2467,217.0874,217.1343,11475.0
2017-05-10 14:10:00,231.73,231.73,231.04,231.08,78780.0,217.1343,217.1343,216.4877,216.5252,78780.0
2017-05-10 14:15:00,231.05,231.13,230.66,230.82,22857.0,216.4971,216.5721,216.1317,216.2816,22857.0
2017-05-10 14:20:00,230.82,231.06,230.69,230.77,12297.0,216.2816,216.5065,216.1598,216.2347,12297.0
2017-05-10 14:25:00,230.74,230.84,230.62,230.66,14186.0,216.2066,216.3003,216.0942,216.1317,14186.0
2017-05-10 14:30:00,230.69,230.9,230.68,230.89,8370.0,216.1598,216.3565,216.1504,216.3472,8370.0
2017-05-10 14:35:00,230.89,230.9,230.64,230.78,13893.0,216.3472,216.3565,216.1129,216.2441,13893.0
2017-05-10 14:40:00,230.77,230.83,230.57,230.58,14116.0,216.2347,216.291,216.0473,216.0567,14116.0
2017-05-10 14:45:00,230.58,230.69,230.25,230.29,20946.0,216.0567,216.1598,215.7475,215.785,20946.0
2017-05-10 14:50:00,230.34,230.43,230.23,230.41,16360.0,215.8318,215.9162,215.7287,215.8974,16360.0
2017-05-10 14:55:00,230.43,230.54,230.34,230.51,17356.0,215.9162,216.0192,215.8318,215.9911,17356.0
2017-05-10 15:00:00,230.52,230.91,230.52,230.86,10702.0,216.0005,216.3659,216.0005,216.3191,10702.0
2017-05-10 15:05:00,230.87,230.9,230.74,230.85,19935.0,216.3284,216.3565,216.2066,216.3097,19935.0
2017-05-10 15:10:00,230.85,230.85,230.61,230.62,12542.0,216.3097,216.3097,216.0848,216.0942,12542.0
2017-05-10 15:15:00,230.63,230.81,230.62,230.78,10857.0,216.1036,216.2722,216.0942,216.2441,10857.0
2017-05-10 15:20:00,230.78,230.82,230.63,230.74,38004.0,216.2441,216.2816,216.1036,216.2066,38004.0
2017-05-10 15:25:00,230.76,230.83,230.67,230.76,32006.0,216.2254,216.291,216.141,216.2254,32006.0
2017-05-10 15:30:00,230.76,230.81,230.65,230.69,17046.0,216.2254,216.2722,216.1223,216.1598,17046.0
2017-05-10 15:35:00,230.71,230.82,230.67,230.79,17534.0,216.1785,216.2816,216.141,216.2535,17534.0
2017-05-10 15:40:00,230.78,230.81,230.6,230.74,31182.0,216.2441,216.2722,216.0754,216.2066,31182.0
2017-05-10 15:45:00,230.79,230.89,230.66,230.87,29104.0,216.2535,216.3472,216.1317,216.3284,29104.0
2017-05-10 15:50:00,230.87,230.92,230.69,230.86,44228.0,216.3284,216.3753,216.1598,216.3191,44228.0
2017-05-10 15:55:00,230.9,230.93,230.65,230.78,73447.0,216.3565,216.3847,216.1223,216.2441,73447.0
2017-05-11 09:30:00,229.79,230.41,229.13,229.37,27702.0,215.3165,215.8974,214.698,214.9229,27702.0
2017-05-11 09:35:00,229.45,229.89,229.28,229.89,10916.0,214.9979,215.4102,214.8386,215.4102,10916.0
2017-05-11 09:40:00,229.78,230.17,229.55,230.07,14585.0,215.3071,215.6725,215.0916,215.5788,14585.0
2017-05-11 09:45:00,230.07,230.19,229.78,229.87,28810.0,215.5788,215.6913,215.3071,215.3914,28810.0
2017-05-11 09:50:00,229.86,229.93,229.72,229.75,8736.0,215.3821,215.4476,215.2509,215.279,8736.0
2017-05-11 09:55:00,229.74,229.8,229.3,229.41,8594.0,215.2696,215.3258,214.8573,214.9604,8594.0
2017-05-11 10:00:00,229.7,229.88,229.33,229.48,27154.0,215.2321,215.4008,214.8854,215.026,27154.0
2017-05-11 10:05:00,229.49,229.51,228.95,228.97,31162.0,215.0354,215.0541,214.5294,214.5481,31162.0
2017-05-11 10:10:00,228.97,229.17,228.41,229.1,52428.0,214.5481,214.7355,214.0234,214.6699,52428.0
2017-05-11 10:15:00,229.1,229.15,228.9,228.95,15494.0,214.6699,214.7168,214.4825,214.5294,15494.0
2017-05-11 10:20:00,228.93,228.93,228.07,228.07,11980.0,214.5106,214.5106,213.7048,213.7048,11980.0
2017-05-11 10:25:00,228.17,228.95,228.17,228.72,10788.0,213.7985,214.5294,213.7985,214.3139,10788.0
2017-05-11 10:30:00,228.75,229.08,228.32,228.47,14697.0,214.342,214.6512,213.9391,214.0796,14697.0
2017-05-11 10:35:00,228.47,229.02,228.47,228.71,10216.0,214.0796,214.595,214.0796,214.3045,10216.0
2017-05-11 10:40:00,228.75,228.94,228.51,228.53,8459.0,214.342,214.52,214.1171,214.1358,8459.0
2017-05-11 10:45:00,228.53,228.79,228.53,228.71,3900.0,214.1358,214.3794,214.1358,214.3045,3900.0
2017-05-11 10:50:00,228.68,229.08,228.64,229.03,20582.0,214.2764,214.6512,214.2389,214.6043,20582.0
2017-05-11 10:55:00,229.06,229.55,228.91,229.48,13150.0,214.6324,215.0916,214.4919,215.026,13150.0
2017-05-11 11:00:00,229.49,229.95,229.43,229.86,7324.0,215.0354,215.4664,214.9791,215.3821,7324.0
2017-05-11 11:05:00,229.94,229.94,229.63,229.63,12218.0,215.457,215.457,215.1665,215.1665,12218.0
2017-05-11 11:10:00,229.59,229.78,229.59,229.6,16905.0,215.1291,215.3071,215.1291,215.1384,16905.0
2017-05-11 11:15:00,229.54,229.71,229.5,229.5,22122.0,215.0822,215.2415,215.0447,215.0447,22122.0
2017-05-11 11:20:00,229.5,229.58,229.35,229.5,15156.0,215.0447,215.1197,214.9042,215.0447,15156.0
2017-05-11 11:25:00,229.5,229.5,229.33,229.39,6916.0,215.0447,215.0447,214.8854,214.9417,6916.0
2017-05-11 11:30:00,229.39,229.46,229.25,229.28,6801.0,214.9417,215.0072,214.8105,214.8386,6801.0
2017-05-11 11:35:00,229.28,229.34,229.23,229.26,7573.0,214.8386,214.8948,214.7917,214.8198,7573.0
2017-05-11 11:40:00,229.26,229.38,229.09,229.09,4995.0,214.8198,214.9323,214.6606,214.6606,4995.0
2017-05-11 11:45:00,229.08,229.26,229.01,229.01,6677.0,214.6512,214.8198,214.5856,214.5856,6677.0
2017-05-11 11:50:00,229.09,229.09,228.97,229.01,13497.0,214.6606,214.6606,214.5481,214.5856,13497.0
2017-05-11 11:55:00,229.01,229.63,229.01,229.63,28125.0,214.5856,215.1665,214.5856,215.1665,28125.0
2017-05-11 12:00:00,229.75,229.95,229.7,229.87,4056.0,215.279,215.4664,215.2321,215.3914,4056.0
2017-05-11 12:05:00,229.96,230.07,229.81,229.92,15792.0,215.4758,215.5788,215.3352,215.4383,15792.0
2017-05-11 12:10:00,229.98,230.05,229.82,230.0,8531.0,215.4945,215.5601,215.3446,215.5132,8531.0
2017-05-11 12:15:00,230.0,230.03,229.79,229.97,16163.0,215.5132,215.5413,215.3165,215.4851,16163.0
2017-05-11 12:20:00,229.99,230.03,229.86,229.88,5504.0,215.5039,215.5413,215.3821,215.4008,5504.0
2017-05-11 12:25:00,229.84,229.92,229.79,229.83,6405.0,215.3633,215.4383,215.3165,215.3539,6405.0
2017-05-11 12:30:00,229.85,230.0,229.79,229.99,8152.0,215.3727,215.5132,215.3165,215.5039,8152.0
2017-05-11 12:35:00,230.0,230.09,229.95,230.05,14429.0,215.5132,215.5976,215.4664,215.5601,14429.0
2017-05-11 12:40:00,230.02,230.17,230.0,230.12,19173.0,215.532,215.6725,215.5132,215.6257,19173.0
2017-05-11 12:45:00,230.08,230.12,229.97,230.1,8851.0,215.5882,215.6257,215.4851,215.6069,8851.0
2017-05-11 12:50:00,230.1,230.14,229.99,230.09,6159.0,215.6069,215.6444,215.5039,215.5976,6159.0
2017-05-11 12:55:00,230.06,230.1,230.05,230.09,7708.0,215.5695,215.6069,215.5601,215.5976,7708.0
2017-05-11 13:00:00,230.08,230.16,229.95,230.02,12086.0,215.5882,215.6632,215.4664,215.532,12086.0
2017-05-11 13:05:00,230.07,230.12,229.84,229.87,15606.0,215.5788,215.6257,215.3633,215.3914,15606.0
2017-05-11 13:10:00,229.87,230.08,229.83,230.01,5302.0,215.3914,215.5882,215.3539,215.5226,5302.0
2017-05-11 13:15:00,230.08,230.09,230.02,230.06,5458.0,215.5882,215.5976,215.532,215.5695,5458.0
2017-05-11 13:20:00,230.08,230.14,230.04,230.1,9754.0,215.5882,215.6444,215.5507,215.6069,9754.0
2017-05-11 13:25:00,230.13,230.54,230.05,230.54,70214.0,215.635,216.0192,215.5601,216.0192,70214.0
2017-05-11 13:30:00,230.55,231.1,230.55,230.98,7850.0,216.0286,216.5439,216.0286,216.4315,7850.0
2017-05-11 13:35:00,231.06,231.06,230.84,230.88,13065.0,216.5065,216.5065,216.3003,216.3378,13065.0
2017-05-11 13:40:00,230.88,231.46,230.88,231.26,16307.0,216.3378,216.8813,216.3378,216.6939,16307.0
2017-05-11 13:45:00,231.26,231.33,230.97,231.24,10400.0,216.6939,216.7595,216.4221,216.6751,10400.0
2017-05-11 13:50:00,231.19,231.27,231.05,231.06,7149.0,216.6283,216.7032,216.4971,216.5065,7149.0
2017-05-11 13:55:00,231.06,231.28,231.02,231.28,3900.0,216.5065,216.7126,216.469,216.7126,3900.0
2017-05-11 14:00:00,231.26,231.26,231.04,231.05,5300.0,216.6939,216.6939,216.4877,216.4971,5300.0
2017-05-11 14:05:00,231.0,231.27,230.87,231.26,8431.0,216.4502,216.7032,216.3284,216.6939,8431.0
2017-05-11 14:10:00,231.28,231.36,231.15,231.35,13919.0,216.7126,216.7876,216.5908,216.7782,13919.0
2017-05-11 14:15:00,231.33,231.33,231.1,231.24,10056.0,216.7595,216.7595,216.5439,216.6751,10056.0
2017-05-11 14:20:00,231.24,231.29,231.17,231.2,9001.0,216.6751,216.722,216.6095,216.6377,9001.0
2017-05-11 14:25:00,231.25,231.32,231.16,231.16,7600.0,216.6845,216.7501,216.6002,216.6002,7600.0
2017-05-11 14:30:00,231.16,231.24,231.11,231.12,2800.0,216.6002,216.6751,216.5533,216.5627,2800.0
2017-05-11 14:35:00,231.21,231.21,231.07,231.14,12500.0,216.647,216.647,216.5158,216.5814,12500.0
2017-05-11 14:40:00,231.15,231.38,231.09,231.25,10400.0,216.5908,216.8063,216.5346,216.6845,10400.0
2017-05-11 14:45:00,231.25,231.29,231.13,231.21,7969.0,216.6845,216.722,216.5721,216.647,7969.0
2017-05-11 14:50:00,231.23,231.26,231.06,231.25,6100.0,216.6658,216.6939,216.5065,216.6845,6100.0
2017-05-11 14:55:00,231.22,231.26,231.03,231.14,6232.0,216.6564,216.6939,216.4784,216.5814,6232.0
2017-05-11 15:00:00,231.15,231.27,231.13,231.2,5391.0,216.5908,216.7032,216.5721,216.6377,5391.0
2017-05-11 15:05:00,231.22,231.27,231.02,231.05,10229.0,216.6564,216.7032,216.469,216.4971,10229.0
2017-05-11 15:10:00,231.08,231.23,231.08,231.17,6148.0,216.5252,216.6658,216.5252,216.6095,6148.0
2017-05-11 15:15:00,231.24,231.24,230.84,230.96,11442.0,216.6751,216.6751,216.3003,216.4128,11442.0
2017-05-11 15:20:00,230.96,231.0,230.78,230.89,14968.0,216.4128,216.4502,216.2441,216.3472,14968.0
2017-05-11 15:25:00,230.88,231.01,230.68,230.91,14620.0,216.3378,216.4596,216.1504,216.3659,14620.0
2017-05-11 15:30:00,230.91,230.93,230.81,230.89,16117.0,216.3659,216.3847,216.2722,216.3472,16117.0
2017-05-11 15:35:00,230.87,230.93,230.74,230.88,19460.0,216.3284,216.3847,216.2066,216.3378,19460.0
2017-05-11 15:40:00,230.9,230.9,230.73,230.77,15950.0,216.3565,216.3565,216.1973,216.2347,15950.0
2017-05-11 15:45:00,230.76,230.89,230.74,230.74,17816.0,216.2254,216.3472,216.2066,216.2066,17816.0
2017-05-11 15:50:00,230.75,230.86,230.75,230.85,20671.0,216.216,216.3191,216.216,216.3097,20671.0
2017-05-11 15:55:00,230.83,230.84,230.57,230.76,44030.0,216.291,216.3003,216.0473,216.2254,44030.0
2017-05-12 09:30:00,230.53,231.72,230.53,231.59,11202.0,216.0099,217.1249,216.0099,217.0031,11202.0
2017-05-12 09:35:00,231.54,231.8,230.89,231.57,29131.0,216.9562,217.1999,216.3472,216.9843,29131.0
2017-05-12 09:40:00,231.56,232.46,231.03,232.06,40636.0,216.975,217.8183,216.4784,217.4435,40636.0
2017-05-12 09:45:00,232.06,233.46,231.68,233.42,22996.0,217.4435,218.7553,217.0874,218.7178,22996.0
2017-05-12 09:50:00,233.34,233.39,232.54,233.04,24963.0,218.6429,218.6897,217.8933,218.3618,24963.0
2017-05-12 09:55:00,233.05,233.21,232.72,232.95,7100.0,218.3711,218.521,218.0619,218.2774,7100.0
2017-05-12 10:00:00,233.0,233.07,232.8,233.0,14677.0,218.3243,218.3899,218.1369,218.3243,14677.0
2017-05-12 10:05:00,233.12,233.25,232.74,232.99,19605.0,218.4367,218.5585,218.0807,218.3149,19605.0
2017-05-12 10:10:00,232.85,233.01,232.31,232.49,9655.0,218.1837,218.3336,217.6777,217.8464,9655.0
2017-05-12 10:15:00,232.67,233.01,232.58,232.87,11076.0,218.0151,218.3336,217.9307,218.2025,11076.0
2017-05-12 10:20:00,232.98,233.02,232.73,232.77,9680.0,218.3055,218.343,218.0713,218.1088,9680.0
2017-05-12 10:25:00,233.0,233.1,232.07,232.25,14210.0,218.3243,218.418,217.4529,217.6215,14210.0
2017-05-12 10:30:00,232.25,232.35,232.18,232.34,3665.0,217.6215,217.7152,217.5559,217.7058,3665.0
2017-05-12 10:35:00,232.3,232.38,232.14,232.3,6575.0,217.6684,217.7433,217.5184,217.6684,6575.0
2017-05-12 10:40:00,232.31,232.58,232.22,232.56,18600.0,217.6777,217.9307,217.5934,217.912,18600.0
2017-05-12 10:45:00,232.56,232.71,232.46,232.65,12411.0,217.912,218.0525,217.8183,217.9963,12411.0
2017-05-12 10:50:00,232.65,232.76,232.4,232.56,20021.0,217.9963,218.0994,217.7621,217.912,20021.0
2017-05-12 10:55:00,232.51,232.51,232.14,232.27,9194.0,217.8651,217.8651,217.5184,217.6403,9194.0
2017-05-12 11:00:00,232.37,232.55,232.31,232.49,7899.0,217.734,217.9026,217.6777,217.8464,7899.0
2017-05-12 11:05:00,232.49,232.54,232.28,232.3,9620.0,217.8464,217.8933,217.6496,217.6684,9620.0
2017-05-12 11:10:00,232.3,232.3,232.04,232.19,7302.0,217.6684,217.6684,217.4247,217.5653,7302.0
2017-05-12 11:15:00,232.23,232.26,232.14,232.14,6315.0,217.6028,217.6309,217.5184,217.5184,6315.0
2017-05-12 11:20:00,232.2,232.25,232.08,232.21,10699.0,217.5747,217.6215,217.4622,217.584,10699.0
2017-05-12 11:25:00,232.19,232.22,231.65,231.68,12967.0,217.5653,217.5934,217.0593,217.0874,12967.0
2017-05-12 11:30:00,231.75,232.02,231.72,231.94,34900.0,217.153,217.406,217.1249,217.331,34900.0
2017-05-12 11:35:00,232.04,232.28,231.98,232.16,14685.0,217.4247,217.6496,217.3685,217.5372,14685.0
2017-05-12 11:40:00,232.22,232.28,231.89,232.24,17122.0,217.5934,217.6496,217.2842,217.6121,17122.0
2017-05-12 11:45:00,232.26,232.28,232.04,232.23,21237.0,217.6309,217.6496,217.4247,217.6028,21237.0
2017-05-12 11:50:00,232.23,232.28,232.14,232.2,11086.0,217.6028,217.6496,217.5184,217.5747,11086.0
2017-05-12 11:55:00,232.24,232.49,232.2,232.49,10417.0,217.6121,217.8464,217.5747,217.8464,10417.0
2017-05-12 12:00:00,232.5,232.5,232.21,232.24,16401.0,217.8558,217.8558,217.584,217.6121,16401.0
2017-05-12 12:05:00,232.31,232.53,232.25,232.34,22180.0,217.6777,217.8839,217.6215,217.7058,22180.0
2017-05-12 12:10:00,232.36,232.83,232.36,232.74,5000.0,217.7246,218.165,217.7246,218.0807,5000.0
2017-05-12 12:15:00,232.76,232.77,232.55,232.6,9900.0,218.0994,218.1088,217.9026,217.9495,9900.0
2017-05-12 12:20:00,232.61,232.83,232.61,232.77,5814.0,217.9588,218.165,217.9588,218.1088,5814.0
2017-05-12 12:25:00,232.84,233.0,232.82,232.98,5817.0,218.1744,218.3243,218.1556,218.3055,5817.0
2017-05-12 12:30:00,232.99,233.02,232.76,232.76,6916.0,218.3149,218.343,218.0994,218.0994,6916.0
2017-05-12 12:35:00,232.76,233.05,232.76,233.0,20382.0,218.0994,218.3711,218.0994,218.3243,20382.0
2017-05-12 12:40:00,232.95,233.0,232.78,232.82,6600.0,218.2774,218.3243,218.1181,218.1556,6600.0
2017-05-12 12:45:00,232.83,232.9,232.77,232.82,7200.0,218.165,218.2306,218.1088,218.1556,7200.0
2017-05-12 12:50:00,232.82,232.92,232.77,232.89,4115.0,218.1556,218.2493,218.1088,218.2212,4115.0
2017-05-12 12:55:00,232.91,233.02,232.91,232.95,15303.0,218.2399,218.343,218.2399,218.2774,15303.0
2017-05-12 13:00:00,232.95,233.21,232.87,233.21,17017.0,218.2774,218.521,218.2025,218.521,17017.0
2017-05-12 13:05:00,233.21,233.44,233.21,233.4,15204.0,218.521,218.7366,218.521,218.6991,15204.0
2017-05-12 13:10:00,233.4,233.62,233.38,233.51,18287.0,218.6991,218.9052,218.6803,218.8022,18287.0
2017-05-12 13:15:00,233.51,233.66,233.48,233.55,5569.0,218.8022,218.9427,218.774,218.8396,5569.0
2017-05-12 13:20:00,233.55,233.61,233.28,233.32,51305.0,218.8396,218.8959,218.5866,218.6241,51305.0
2017-05-12 13:25:00,233.25,233.3,233.09,233.23,7602.0,218.5585,218.6054,218.4086,218.5398,7602.0
2017-05-12 13:30:00,233.19,233.37,233.16,233.3,6000.0,218.5023,218.671,218.4742,218.6054,6000.0
2017-05-12 13:35:00,233.31,233.42,233.16,233.17,9358.0,218.6148,218.7178,218.4742,218.4836,9358.0
2017-05-12 13:40:00,233.17,233.31,233.14,233.23,8759.0,218.4836,218.6148,218.4555,218.5398,8759.0
2017-05-12 13:45:00,233.23,233.31,233.2,233.29,3502.0,218.5398,218.6148,218.5117,218.596,3502.0
2017-05-12 13:50:00,233.26,233.31,233.17,233.17,7072.0,218.5679,218.6148,218.4836,218.4836,7072.0
2017-05-12 13:55:00,233.12,233.15,233.03,233.15,3941.0,218.4367,218.4648,218.3524,218.4648,3941.0
2017-05-12 14:00:00,233.14,233.29,233.1,233.26,6907.0,218.4555,218.596,218.418,218.5679,6907.0
2017-05-12 14:05:00,233.28,233.31,232.85,232.85,10407.0,218.5866,218.6148,218.1837,218.1837,10407.0
2017-05-12 14:10:00,232.95,233.05,232.68,232.72,16608.0,218.2774,218.3711,218.0244,218.0619,16608.0
2017-05-12 14:15:00,232.63,232.84,232.52,232.61,9003.0,217.9776,218.1744,217.8745,217.9588,9003.0
2017-05-12 14:20:00,232.61,232.67,232.52,232.52,13431.0,217.9588,218.0151,217.8745,217.8745,13431.0
2017-05-12 14:25:00,232.51,232.63,232.43,232.6,6450.0,217.8651,217.9776,217.7902,217.9495,6450.0
2017-05-12 14:30:00,232.6,232.61,232.41,232.42,4830.0,217.9495,217.9588,217.7714,217.7808,4830.0
2017-05-12 14:35:00,232.43,232.51,232.3,232.31,15734.0,217.7902,217.8651,217.6684,217.6777,15734.0
2017-05-12 14:40:00,232.31,232.44,232.2,232.44,6950.0,217.6777,217.7995,217.5747,217.7995,6950.0
2017-05-12 14:45:00,232.35,232.38,232.22,232.22,8759.0,217.7152,217.7433,217.5934,217.5934,8759.0
2017-05-12 14:50:00,232.21,232.25,232.16,232.17,3313.0,217.584,217.6215,217.5372,217.5466,3313.0
2017-05-12 14:55:00,232.25,232.26,231.96,232.0,7199.0,217.6215,217.6309,217.3498,217.3873,7199.0
2017-05-12 15:00:00,231.95,232.08,231.95,232.01,7974.0,217.3404,217.4622,217.3404,217.3966,7974.0
2017-05-12 15:05:00,232.01,232.03,231.96,231.98,2546.0,217.3966,217.4154,217.3498,217.3685,2546.0
2017-05-12 15:10:00,232.0,232.02,231.81,231.96,13868.0,217.3873,217.406,217.2092,217.3498,13868.0
2017-05-12 15:15:00,231.99,232.04,231.89,231.93,18208.0,217.3779,217.4247,217.2842,217.3217,18208.0
2017-05-12 15:20:00,231.95,232.02,231.92,231.99,19777.0,217.3404,217.406,217.3123,217.3779,19777.0
2017-05-12 15:25:00,231.96,232.03,231.94,231.98,19762.0,217.3498,217.4154,217.331,217.3685,19762.0
2017-05-12 15:30:00,232.0,232.03,231.95,232.02,17477.0,217.3873,217.4154,217.3404,217.406,17477.0
2017-05-12 15:35:00,232.03,232.05,231.97,232.0,22710.0,217.4154,217.4341,217.3592,217.3873,22710.0
2017-05-12 15:40:00,232.0,232.02,231.97,231.99,21933.0,217.3873,217.406,217.3592,217.3779,21933.0
2017-05-12 15:45:00,231.99,232.14,231.97,232.07,44781.0,217.3779,217.5184,217.3592,217.4529,44781.0
2017-05-12 15:50:00,232.07,232.08,231.98,232.0,41823.0,217.4529,217.4622,217.3685,217.3873,41823.0
2017-05-12 15:55:00,232.0,232.08,231.88,231.98,73302.0,217.3873,217.4622,217.2748,217.3685,73302.0
2017-05-15 09:30:00,231.77,232.48,231.75,231.87,14409.0,217.1717,217.837,217.153,217.2655,14409.0
2017-05-15 09:35:00,232.02,232.19,231.06,231.47,11205.0,217.406,217.5653,216.5065,216.8906,11205.0
2017-05-15 09:40:00,231.4,232.15,231.32,232.11,12809.0,216.8251,217.5278,216.7501,217.4903,12809.0
2017-05-15 09:45:00,232.0,232.0,231.25,231.36,7029.0,217.3873,217.3873,216.6845,216.7876,7029.0
2017-05-15 09:50:00,231.45,231.56,231.14,231.55,12113.0,216.8719,216.975,216.5814,216.9656,12113.0
2017-05-15 09:55:00,231.47,231.67,231.35,231.35,16350.0,216.8906,217.078,216.7782,216.7782,16350.0
2017-05-15 10:00:00,231.42,231.59,231.08,231.18,10302.0,216.8438,217.0031,216.5252,216.6189,10302.0
2017-05-15 10:05:00,231.18,231.31,231.06,231.25,24236.0,216.6189,216.7407,216.5065,216.6845,24236.0
2017-05-15 10:10:00,231.26,231.55,231.26,231.35,15100.0,216.6939,216.9656,216.6939,216.7782,15100.0
2017-05-15 10:15:00,231.35,231.38,231.11,231.18,8550.0,216.7782,216.8063,216.5533,216.6189,8550.0
2017-05-15 10:20:00,231.29,231.29,231.02,231.06,5963.0,216.722,216.722,216.469,216.5065,5963.0
2017-05-15 10:25:00,231.05,231.06,230.86,231.06,15121.0,216.4971,216.5065,216.3191,216.5065,15121.0
2017-05-15 10:30:00,231.11,231.11,230.9,230.9,11297.0,216.5533,216.5533,216.3565,216.3565,11297.0
2017-05-15 10:35:00,230.87,231.14,230.81,231.0,15074.0,216.3284,216.5814,216.2722,216.4502,15074.0
2017-05-15 10:40:00,231.01,231.56,230.96,231.46,10905.0,216.4596,216.975,216.4128,216.8813,10905.0
2017-05-15 10:45:00,231.52,232.19,231.35,232.19,22838.0,216.9375,217.5653,216.7782,217.5653,22838.0
2017-05-15 10:50:00,232.23,232.39,231.84,232.16,12047.0,217.6028,217.7527,217.2373,217.5372,12047.0
2017-05-15 10:55:00,232.12,232.22,231.94,231.94,13950.0,217.4997,217.5934,217.331,217.331,13950.0
2017-05-15 11:00:00,231.93,232.05,231.85,232.03,12055.0,217.3217,217.4341,217.2467,217.4154,12055.0
2017-05-15 11:05:00,232.03,232.05,231.77,231.81,30118.0,217.4154,217.4341,217.1717,217.2092,30118.0
2017-05-15 11:10:00,231.75,231.81,231.24,231.24,12614.0,217.153,217.2092,216.6751,216.6751,12614.0
2017-05-15 11:15:00,231.24,231.34,230.89,231.1,36391.0,216.6751,216.7688,216.3472,216.5439,36391.0
2017-05-15 11:20:00,231.14,231.45,231.01,231.01,10346.0,216.5814,216.8719,216.4596,216.4596,10346.0
2017-05-15 11:25:00,231.0,231.41,230.86,231.41,5103.0,216.4502,216.8344,216.3191,216.8344,5103.0
2017-05-15 11:30:00,231.53,231.55,230.95,230.95,25038.0,216.9469,216.9656,216.4034,216.4034,25038.0
2017-05-15 11:35:00,230.95,231.28,230.93,231.05,15622.0,216.4034,216.7126,216.3847,216.4971,15622.0
2017-05-15 11:40:00,231.06,231.19,230.98,231.06,7594.0,216.5065,216.6283,216.4315,216.5065,7594.0
2017-05-15 11:45:00,231.08,231.29,230.87,231.18,12359.0,216.5252,216.722,216.3284,216.6189,12359.0
2017-05-15 11:50:00,231.07,231.13,230.63,230.63,13059.0,216.5158,216.5721,216.1036,216.1036,13059.0
2017-05-15 11:55:00,230.69,231.0,230.63,230.87,4203.0,216.1598,216.4502,216.1036,216.3284,4203.0
2017-05-15 12:00:00,230.87,231.24,230.69,230.91,10463.0,216.3284,216.6751,216.1598,216.3659,10463.0
2017-05-15 12:05:00,230.98,230.98,230.84,230.94,8751.0,216.4315,216.4315,216.3003,216.394,8751.0
2017-05-15 12:10:00,230.98,231.0,230.79,231.0,16523.0,216.4315,216.4502,216.2535,216.4502,16523.0
2017-05-15 12:15:00,230.99,231.02,230.83,230.99,9043.0,216.4409,216.469,216.291,216.4409,9043.0
2017-05-15 12:20:00,230.96,231.02,230.89,230.95,6150.0,216.4128,216.469,216.3472,216.4034,6150.0
2017-05-15 12:25:00,231.0,231.02,230.9,231.02,3919.0,216.4502,216.469,216.3565,216.469,3919.0
2017-05-15 12:30:00,231.01,231.19,230.98,231.05,68059.0,216.4596,216.6283,216.4315,216.4971,68059.0
2017-05-15 12:35:00,231.08,231.19,230.96,230.97,16846.0,216.5252,216.6283,216.4128,216.4221,16846.0
2017-05-15 12:40:00,230.98,231.02,230.81,230.81,7037.0,216.4315,216.469,216.2722,216.2722,7037.0
2017-05-15 12:45:00,230.8,231.06,230.79,231.04,16557.0,216.2628,216.5065,216.2535,216.4877,16557.0
2017-05-15 12:50:00,231.0,231.02,230.9,231.02,3337.0,216.4502,216.469,216.3565,216.469,3337.0
2017-05-15 12:55:00,231.0,231.09,230.95,231.01,5000.0,216.4502,216.5346,216.4034,216.4596,5000.0
2017-05-15 13:00:00,231.05,231.06,230.9,230.95,7700.0,216.4971,216.5065,216.3565,216.4034,7700.0
2017-05-15 13:05:00,230.97,231.01,230.78,230.91,6375.0,216.4221,216.4596,216.2441,216.3659,6375.0
2017-05-15 13:10:00,230.93,230.96,230.85,230.95,2740.0,216.3847,216.4128,216.3097,216.4034,2740.0
2017-05-15 13:15:00,230.95,231.02,230.87,230.87,12092.0,216.4034,216.469,216.3284,216.3284,12092.0
2017-05-15 13:20:00,230.82,230.96,230.82,230.91,5802.0,216.2816,216.4128,216.2816,216.3659,5802.0
2017-05-15 13:25:00,230.94,230.99,230.9,230.93,14111.0,216.394,216.4409,216.3565,216.3847,14111.0
2017-05-15 13:30:00,230.93,230.94,230.84,230.93,10742.0,216.3847,216.394,216.3003,216.3847,10742.0
2017-05-15 13:35:00,230.93,230.97,230.88,230.91,7505.0,216.3847,216.4221,216.3378,216.3659,7505.0
2017-05-15 13:40:00,230.93,230.96,230.78,230.88,9194.0,216.3847,216.4128,216.2441,216.3378,9194.0
2017-05-15 13:45:00,230.86,230.86,230.75,230.78,9561.0,216.3191,216.3191,216.216,216.2441,9561.0
2017-05-15 13:50:00,230.78,230.91,230.73,230.86,4361.0,216.2441,216.3659,216.1973,216.3191,4361.0
2017-05-15 13:55:00,230.85,230.88,230.76,230.76,10299.0,216.3097,216.3378,216.2254,216.2254,10299.0
2017-05-15 14:00:00,230.81,230.81,230.65,230.68,6607.0,216.2722,216.2722,216.1223,216.1504,6607.0
2017-05-15 14:05:00,230.7,230.7,230.45,230.45,12806.0,216.1691,216.1691,215.9349,215.9349,12806.0
2017-05-15 14:10:00,230.47,230.53,230.43,230.48,9395.0,215.9536,216.0099,215.9162,215.963,9395.0
2017-05-15 14:15:00,230.45,230.53,230.4,230.48,12414.0,215.9349,216.0099,215.888,215.963,12414.0
2017-05-15 14:20:00,230.55,230.55,230.42,230.45,12909.0,216.0286,216.0286,215.9068,215.9349,12909.0
2017-05-15 14:25:00,230.5,230.52,230.42,230.44,12758.0,215.9817,216.0005,215.9068,215.9255,12758.0
2017-05-15 14:30:00,230.49,230.52,230.43,230.48,19440.0,215.9724,216.0005,215.9162,215.963,19440.0
2017-05-15 14:35:00,230.48,230.58,229.87,229.98,109399.0,215.963,216.0567,215.3914,215.4945,109399.0
2017-05-15 14:40:00,230.1,230.32,230.0,230.14,21975.0,215.6069,215.8131,215.5132,215.6444,21975.0
2017-05-15 14:45:00,230.11,230.14,229.8,230.07,55917.0,215.6163,215.6444,215.3258,215.5788,55917.0
2017-05-15 14:50:00,230.06,230.46,230.05,230.43,28969.0,215.5695,215.9443,215.5601,215.9162,28969.0
2017-05-15 14:55:00,230.43,230.52,230.35,230.45,33891.0,215.9162,216.0005,215.8412,215.9349,33891.0
2017-05-15 15:00:00,230.45,230.56,230.31,230.38,23841.0,215.9349,216.038,215.8037,215.8693,23841.0
2017-05-15 15:05:00,230.43,230.54,230.36,230.49,26719.0,215.9162,216.0192,215.8506,215.9724,26719.0
2017-05-15 15:10:00,230.5,230.58,230.46,230.51,33187.0,215.9817,216.0567,215.9443,215.9911,33187.0
2017-05-15 15:15:00,230.52,230.54,230.41,230.42,33474.0,216.0005,216.0192,215.8974,215.9068,33474.0
2017-05-15 15:20:00,230.45,230.93,230.44,230.91,38340.0,215.9349,216.3847,215.9255,216.3659,38340.0
2017-05-15 15:25:00,230.91,231.25,230.91,230.99,29223.0,216.3659,216.6845,216.3659,216.4409,29223.0
2017-05-15 15:30:00,230.97,231.04,230.97,231.04,38492.0,216.4221,216.4877,216.4221,216.4877,38492.0
2017-05-15 15:35:00,231.03,231.05,230.92,230.93,33851.0,216.4784,216.4971,216.3753,216.3847,33851.0
2017-05-15 15:40:00,230.95,231.06,230.91,231.0,52014.0,216.4034,216.5065,216.3659,216.4502,52014.0
2017-05-15 15:45:00,231.03,231.06,230.96,231.04,36118.0,216.4784,216.5065,216.4128,216.4877,36118.0
2017-05-15 15:50:00,231.05,231.05,230.94,230.97,29376.0,216.4971,216.4971,216.394,216.4221,29376.0
2017-05-15 15:55:00,231.0,231.2,230.98,231.09,79108.0,216.4502,216.6377,216.4315,216.5346,79108.0
2017-05-16 09:30:00,230.88,230.88,230.44,230.68,7482.0,216.3378,216.3378,215.9255,216.1504,7482.0
2017-05-16 09:35:00,230.49,230.49,230.0,230.21,7999.0,215.9724,215.9724,215.5132,215.71,7999.0
2017-05-16 09:40:00,230.3,230.37,229.73,230.19,14315.0,215.7943,215.8599,215.2602,215.6913,14315.0
2017-05-16 09:45:00,230.31,230.31,229.86,229.87,6438.0,215.8037,215.8037,215.3821,215.3914,6438.0
2017-05-16 09:50:00,229.83,229.85,229.08,229.08,8709.0,215.3539,215.3727,214.6512,214.6512,8709.0
2017-05-16 09:55:00,229.08,229.14,228.46,228.47,18792.0,214.6512,214.7074,214.0702,214.0796,18792.0
2017-05-16 10:00:00,228.5,228.9,228.47,228.67,13899.0,214.1077,214.4825,214.0796,214.267,13899.0
2017-05-16 10:05:00,228.59,228.59,227.66,227.66,9457.0,214.192,214.192,213.3206,213.3206,9457.0
2017-05-16 10:10:00,227.67,228.13,227.55,227.73,27845.0,213.33,213.761,213.2175,213.3862,27845.0
2017-05-16 10:15:00,227.75,227.9,227.46,227.47,17397.0,213.405,213.5455,213.1332,213.1426,17397.0
2017-05-16 10:20:00,227.47,227.62,226.91,226.96,17524.0,213.1426,213.2831,212.6179,212.6647,17524.0
2017-05-16 10:25:00,227.11,227.29,226.9,226.92,8664.0,212.8053,212.9739,212.6085,212.6272,8664.0
2017-05-16 10:30:00,227.0,227.08,226.28,226.37,34590.0,212.7022,212.7772,212.0275,212.1119,34590.0
2017-05-16 10:35:00,226.35,226.56,226.24,226.45,15684.0,212.0931,212.2899,211.9901,212.1868,15684.0
2017-05-16 10:40:00,226.49,226.55,225.85,225.95,34658.0,212.2243,212.2805,211.6246,211.7183,34658.0
2017-05-16 10:45:00,225.92,226.1,225.84,225.95,29873.0,211.6902,211.8589,211.6153,211.7183,29873.0
2017-05-16 10:50:00,226.02,226.65,225.95,226.45,30017.0,211.7839,212.3742,211.7183,212.1868,30017.0
2017-05-16 10:55:00,226.44,226.59,226.44,226.47,24865.0,212.1775,212.318,212.1775,212.2056,24865.0
2017-05-16 11:00:00,226.47,226.59,226.13,226.44,27305.0,212.2056,212.318,211.887,212.1775,27305.0
2017-05-16 11:05:00,226.5,226.66,226.38,226.4,24999.0,212.2337,212.3836,212.1212,212.14,24999.0
2017-05-16 11:10:00,226.38,227.04,226.37,226.91,47081.0,212.1212,212.7397,212.1119,212.6179,47081.0
2017-05-16 11:15:00,227.04,227.05,226.71,226.96,28420.0,212.7397,212.749,212.4305,212.6647,28420.0
2017-05-16 11:20:00,226.96,226.97,226.73,226.89,14640.0,212.6647,212.6741,212.4492,212.5991,14640.0
2017-05-16 11:25:00,226.88,226.96,226.87,226.89,8695.0,212.5898,212.6647,212.5804,212.5991,8695.0
2017-05-16 11:30:00,226.89,226.96,226.81,226.93,16737.0,212.5991,212.6647,212.5242,212.6366,16737.0
2017-05-16 11:35:00,226.93,228.03,226.92,228.03,20370.0,212.6366,213.6673,212.6272,213.6673,20370.0
2017-05-16 11:40:00,228.1,228.32,227.78,227.97,14129.0,213.7329,213.9391,213.4331,213.6111,14129.0
2017-05-16 11:45:00,227.85,227.9,227.53,227.61,16099.0,213.4987,213.5455,213.1988,213.2738,16099.0
2017-05-16 11:50:00,227.6,227.67,227.38,227.6,17788.0,213.2644,213.33,213.0583,213.2644,17788.0
2017-05-16 11:55:00,227.6,227.7,227.35,227.35,22767.0,213.2644,213.3581,213.0301,213.0301,22767.0
2017-05-16 12:00:00,227.4,227.48,227.15,227.19,16400.0,213.077,213.152,212.8427,212.8802,16400.0
2017-05-16 12:05:00,227.26,227.73,227.2,227.51,17753.0,212.9458,213.3862,212.8896,213.1801,17753.0
2017-05-16 12:10:00,227.54,227.62,227.44,227.48,9192.0,213.2082,213.2831,213.1145,213.152,9192.0
2017-05-16 12:15:00,227.57,227.61,227.44,227.52,5543.0,213.2363,213.2738,213.1145,213.1894,5543.0
2017-05-16 12:20:00,227.45,227.53,227.41,227.43,9195.0,213.1238,213.1988,213.0864,213.1051,9195.0
2017-05-16 12:25:00,227.55,227.58,227.44,227.45,12668.0,213.2175,213.2457,213.1145,213.1238,12668.0
2017-05-16 12:30:00,227.46,227.55,227.41,227.47,8857.0,213.1332,213.2175,213.0864,213.1426,8857.0
2017-05-16 12:35:00,227.47,227.47,227.22,227.26,13945.0,213.1426,213.1426,212.9083,212.9458,13945.0
2017-05-16 12:40:00,227.21,227.33,227.0,227.11,3309.0,212.899,213.0114,212.7022,212.8053,3309.0
2017-05-16 12:45:00,227.27,227.6,227.26,227.48,13604.0,212.9552,213.2644,212.9458,213.152,13604.0
2017-05-16 12:50:00,227.48,227.49,227.33,227.33,4800.0,213.152,213.1613,213.0114,213.0114,4800.0
2017-05-16 12:55:00,227.33,227.45,227.21,227.21,8188.0,213.0114,213.1238,212.899,212.899,8188.0
2017-05-16 13:00:00,227.24,227.27,226.89,226.89,21950.0,212.9271,212.9552,212.5991,212.5991,21950.0
2017-05-16 13:05:00,226.87,227.2,226.87,226.97,8006.0,212.5804,212.8896,212.5804,212.6741,8006.0
2017-05-16 13:10:00,226.98,227.34,226.97,227.12,8791.0,212.6835,213.0208,212.6741,212.8146,8791.0
2017-05-16 13:15:00,227.1,227.18,227.08,227.12,3781.0,212.7959,212.8709,212.7772,212.8146,3781.0
2017-05-16 13:20:00,227.16,227.33,226.95,226.95,63800.0,212.8521,213.0114,212.6553,212.6553,63800.0
2017-05-16 13:25:00,226.94,227.08,226.94,226.97,8507.0,212.646,212.7772,212.646,212.6741,8507.0
2017-05-16 13:30:00,226.94,227.1,226.92,227.09,8477.0,212.646,212.7959,212.6272,212.7865,8477.0
2017-05-16 13:35:00,227.1,227.5,227.07,227.2,14889.0,212.7959,213.1707,212.7678,212.8896,14889.0
2017-05-16 13:40:00,227.35,227.37,227.2,227.34,8232.0,213.0301,213.0489,212.8896,213.0208,8232.0
2017-05-16 13:45:00,227.27,227.52,227.26,227.46,13641.0,212.9552,213.1894,212.9458,213.1332,13641.0
2017-05-16 13:50:00,227.46,227.5,227.37,227.45,18062.0,213.1332,213.1707,213.0489,213.1238,18062.0
2017-05-16 13:55:00,227.43,227.46,227.29,227.44,5308.0,213.1051,213.1332,212.9739,213.1145,5308.0
2017-05-16 14:00:00,227.32,227.4,227.25,227.4,18725.0,213.002,213.077,212.9364,213.077,18725.0
2017-05-16 14:05:00,227.44,227.46,226.93,226.93,16527.0,213.1145,213.1332,212.6366,212.6366,16527.0
2017-05-16 14:10:00,226.98,227.08,226.93,227.06,10418.0,212.6835,212.7772,212.6366,212.7584,10418.0
2017-05-16 14:15:00,227.04,227.09,226.81,226.92,11916.0,212.7397,212.7865,212.5242,212.6272,11916.0
2017-05-16 14:20:00,226.81,226.88,226.5,226.7,7800.0,212.5242,212.5898,212.2337,212.4211,7800.0
2017-05-16 14:25:00,226.68,226.86,226.63,226.74,8494.0,212.4023,212.571,212.3555,212.4586,8494.0
2017-05-16 14:30:00,226.7,226.95,226.68,226.68,9836.0,212.4211,212.6553,212.4023,212.4023,9836.0
2017-05-16 14:35:00,226.69,227.04,226.68,227.04,7822.0,212.4117,212.7397,212.4023,212.7397,7822.0
2017-05-16 14:40:00,226.99,227.06,226.85,226.85,13165.0,212.6928,212.7584,212.5616,212.5616,13165.0
2017-05-16 14:45:00,226.86,226.96,226.78,226.79,10703.0,212.571,212.6647,212.496,212.5054,10703.0
2017-05-16 14:50:00,226.83,226.9,226.68,226.86,9644.0,212.5429,212.6085,212.4023,212.571,9644.0
2017-05-16 14:55:00,226.87,226.93,226.79,226.83,10012.0,212.5804,212.6366,212.5054,212.5429,10012.0
2017-05-16 15:00:00,226.82,226.83,226.67,226.82,15812.0,212.5335,212.5429,212.393,212.5335,15812.0
2017-05-16 15:05:00,226.82,226.83,226.7,226.71,8561.0,212.5335,212.5429,212.4211,212.4305,8561.0
2017-05-16 15:10:00,226.71,226.77,226.67,226.67,8415.0,212.4305,212.4867,212.393,212.393,8415.0
2017-05-16 15:15:00,226.67,226.71,226.58,226.59,10202.0,212.393,212.4305,212.3086,212.318,10202.0
2017-05-16 15:20:00,226.58,226.72,226.5,226.69,19248.0,212.3086,212.4398,212.2337,212.4117,19248.0
2017-05-16 15:25:00,226.69,226.73,226.43,226.45,17573.0,212.4117,212.4492,212.1681,212.1868,17573.0
2017-05-16 15:30:00,226.45,226.67,226.33,226.48,18948.0,212.1868,212.393,212.0744,212.2149,18948.0
2017-05-16 15:35:00,226.52,226.67,226.5,226.61,23080.0,212.2524,212.393,212.2337,212.3368,23080.0
2017-05-16 15:40:00,226.59,226.6,226.5,226.52,23401.0,212.318,212.3274,212.2337,212.2524,23401.0
2017-05-16 15:45:00,226.5,226.58,226.07,226.28,36667.0,212.2337,212.3086,211.8308,212.0275,36667.0
2017-05-16 15:50:00,226.29,226.31,226.06,226.29,70611.0,212.0369,212.0557,211.8214,212.0369,70611.0
2017-05-16 15:55:00,226.29,226.31,226.14,226.18,92814.0,212.0369,212.0557,211.8964,211.9338,92814.0
2017-05-17 09:30:00,224.88,225.18,224.6,225.0,33024.0,210.7157,210.9968,210.4534,210.8282,33024.0
2017-05-17 09:35:00,225.0,226.18,224.88,225.55,33954.0,210.8282,211.9338,210.7157,211.3435,33954.0
2017-05-17 09:40:00,225.66,226.1,225.39,225.82,14400.0,211.4466,211.8589,211.1936,211.5965,14400.0
2017-05-17 09:45:00,225.7,226.26,225.58,225.88,48345.0,211.4841,212.0088,211.3716,211.6527,48345.0
2017-05-17 09:50:00,225.92,226.22,225.27,226.01,29283.0,211.6902,211.9713,211.0812,211.7745,29283.0
2017-05-17 09:55:00,226.08,226.1,225.75,226.06,41925.0,211.8401,211.8589,211.5309,211.8214,41925.0
2017-05-17 10:00:00,226.04,226.62,225.87,226.52,16425.0,211.8027,212.3461,211.6434,212.2524,16425.0
2017-05-17 10:05:00,226.58,227.42,226.58,227.42,21283.0,212.3086,213.0957,212.3086,213.0957,21283.0
2017-05-17 10:10:00,227.42,227.71,226.38,226.57,21690.0,213.0957,213.3675,212.1212,212.2993,21690.0
2017-05-17 10:15:00,226.63,228.07,226.58,227.63,28059.0,212.3555,213.7048,212.3086,213.2925,28059.0
2017-05-17 10:20:00,227.72,228.2,227.57,227.95,31321.0,213.3768,213.8266,213.2363,213.5924,31321.0
2017-05-17 10:25:00,227.95,228.13,227.63,228.07,18820.0,213.5924,213.761,213.2925,213.7048,18820.0
2017-05-17 10:30:00,228.07,228.12,227.66,227.79,70965.0,213.7048,213.7516,213.3206,213.4424,70965.0
2017-05-17 10:35:00,227.72,227.76,227.18,227.18,25175.0,213.3768,213.4143,212.8709,212.8709,25175.0
2017-05-17 10:40:00,227.22,227.65,226.91,227.65,26418.0,212.9083,213.3113,212.6179,213.3113,26418.0
2017-05-17 10:45:00,227.72,228.09,227.7,227.74,42927.0,213.3768,213.7235,213.3581,213.3956,42927.0
2017-05-17 10:50:00,227.81,227.81,227.09,227.12,54007.0,213.4612,213.4612,212.7865,212.8146,54007.0
2017-05-17 10:55:00,227.0,227.22,226.72,226.91,21347.0,212.7022,212.9083,212.4398,212.6179,21347.0
2017-05-17 11:00:00,226.91,226.94,226.4,226.45,12176.0,212.6179,212.646,212.14,212.1868,12176.0
2017-05-17 11:05:00,226.44,226.47,225.99,226.15,56400.0,212.1775,212.2056,211.7558,211.9057,56400.0
2017-05-17 11:10:00,226.14,226.95,226.05,226.95,71766.0,211.8964,212.6553,211.812,212.6553,71766.0
2017-05-17 11:15:00,226.86,227.43,226.75,227.31,32193.0,212.571,213.1051,212.4679,212.9927,32193.0
2017-05-17 11:20:00,227.44,229.3,227.31,229.23,53702.0,213.1145,214.8573,212.9927,214.7917,53702.0
2017-05-17 11:25:00,229.25,229.67,228.29,228.32,72716.0,214.8105,215.204,213.9109,213.9391,72716.0
2017-05-17 11:30:00,228.37,229.0,228.26,228.55,27949.0,213.9859,214.5762,213.8828,214.1546,27949.0
2017-05-17 11:35:00,228.55,229.0,228.55,228.74,23304.0,214.1546,214.5762,214.1546,214.3326,23304.0
2017-05-17 11:40:00,228.88,229.29,228.81,229.0,17458.0,214.4638,214.848,214.3982,214.5762,17458.0
2017-05-17 11:45:00,228.9,229.0,228.62,228.78,11500.0,214.4825,214.5762,214.2202,214.3701,11500.0
2017-05-17 11:50:00,228.65,228.84,228.18,228.5,13951.0,214.2483,214.4263,213.8079,214.1077,13951.0
2017-05-17 11:55:00,228.5,228.8,228.5,228.73,10902.0,214.1077,214.3888,214.1077,214.3232,10902.0
2017-05-17 12:00:00,228.67,228.7,228.25,228.52,22198.0,214.267,214.2951,213.8735,214.1265,22198.0
2017-05-17 12:05:00,228.52,228.57,228.27,228.46,10102.0,214.1265,214.1733,213.8922,214.0702,10102.0
2017-05-17 12:10:00,228.46,228.71,228.42,228.71,10102.0,214.0702,214.3045,214.0328,214.3045,10102.0
2017-05-17 12:15:00,228.79,228.79,228.55,228.69,7715.0,214.3794,214.3794,214.1546,214.2857,7715.0
2017-05-17 12:20:00,228.75,228.8,228.4,228.68,19799.0,214.342,214.3888,214.014,214.2764,19799.0
2017-05-17 12:25:00,228.65,228.86,228.37,228.42,12478.0,214.2483,214.445,213.9859,214.0328,12478.0
2017-05-17 12:30:00,228.45,228.87,228.45,228.81,10090.0,214.0609,214.4544,214.0609,214.3982,10090.0
2017-05-17 12:35:00,228.82,228.85,228.54,228.82,11710.0,214.4076,214.4357,214.1452,214.4076,11710.0
2017-05-17 12:40:00,228.79,229.0,228.54,228.54,13554.0,214.3794,214.5762,214.1452,214.1452,13554.0
2017-05-17 12:45:00,228.5,228.83,228.47,228.83,4700.0,214.1077,214.4169,214.0796,214.4169,4700.0
2017-05-17 12:50:00,228.77,228.78,228.39,228.4,14766.0,214.3607,214.3701,214.0046,214.014,14766.0
2017-05-17 12:55:00,228.45,228.56,228.38,228.42,7781.0,214.0609,214.1639,213.9953,214.0328,7781.0
2017-05-17 13:00:00,228.34,228.55,228.28,228.48,8108.0,213.9578,214.1546,213.9016,214.089,8108.0
2017-05-17 13:05:00,228.43,228.69,228.42,228.56,7102.0,214.0421,214.2857,214.0328,214.1639,7102.0
2017-05-17 13:10:00,228.53,228.57,228.46,228.54,6653.0,214.1358,214.1733,214.0702,214.1452,6653.0
2017-05-17 13:15:00,228.53,228.65,228.53,228.6,4500.0,214.1358,214.2483,214.1358,214.2014,4500.0
2017-05-17 13:20:00,228.63,228.63,228.37,228.43,19079.0,214.2295,214.2295,213.9859,214.0421,19079.0
2017-05-17 13:25:00,228.49,228.51,228.27,228.5,5250.0,214.0983,214.1171,213.8922,214.1077,5250.0
2017-05-17 13:30:00,228.5,228.5,228.19,228.25,14248.0,214.1077,214.1077,213.8172,213.8735,14248.0
2017-05-17 13:35:00,228.25,228.31,227.93,227.93,11137.0,213.8735,213.9297,213.5736,213.5736,11137.0
2017-05-17 13:40:00,227.98,227.99,227.34,227.5,12623.0,213.6205,213.6298,213.0208,213.1707,12623.0
2017-05-17 13:45:00,227.44,227.88,227.43,227.86,9428.0,213.1145,213.5268,213.1051,213.508,9428.0
2017-05-17 13:50:00,227.86,227.9,227.57,227.8,8726.0,213.508,213.5455,213.2363,213.4518,8726.0
2017-05-17 13:55:00,227.9,228.0,227.8,227.95,7507.0,213.5455,213.6392,213.4518,213.5924,7507.0
2017-05-17 14:00:00,227.96,228.21,227.86,227.97,11468.0,213.6017,213.836,213.508,213.6111,11468.0
2017-05-17 14:05:00,228.05,228.1,227.81,227.9,7803.0,213.6861,213.7329,213.4612,213.5455,7803.0
2017-05-17 14:10:00,227.89,227.93,227.63,227.74,6233.0,213.5361,213.5736,213.2925,213.3956,6233.0
2017-05-17 14:15:00,227.75,228.02,227.58,227.91,9422.0,213.405,213.6579,213.2457,213.5549,9422.0
2017-05-17 14:20:00,227.92,228.03,227.79,227.81,10502.0,213.5642,213.6673,213.4424,213.4612,10502.0
2017-05-17 14:25:00,227.89,228.03,227.24,227.53,19881.0,213.5361,213.6673,212.9271,213.1988,19881.0
2017-05-17 14:30:00,227.48,227.8,227.47,227.77,8229.0,213.152,213.4518,213.1426,213.4237,8229.0
2017-05-17 14:35:00,227.77,227.91,227.6,227.6,11617.0,213.4237,213.5549,213.2644,213.2644,11617.0
2017-05-17 14:40:00,227.6,227.75,227.45,227.51,8978.0,213.2644,213.405,213.1238,213.1801,8978.0
2017-05-17 14:45:00,227.59,227.66,227.49,227.6,11347.0,213.255,213.3206,213.1613,213.2644,11347.0
2017-05-17 14:50:00,227.64,227.74,227.51,227.71,10501.0,213.3019,213.3956,213.1801,213.3675,10501.0
2017-05-17 14:55:00,227.67,227.76,227.55,227.62,10756.0,213.33,213.4143,213.2175,213.2831,10756.0
2017-05-17 15:00:00,227.63,227.66,227.37,227.42,14581.0,213.2925,213.3206,213.0489,213.0957,14581.0
2017-05-17 15:05:00,227.44,227.44,227.22,227.29,11676.0,213.1145,213.1145,212.9083,212.9739,11676.0
2017-05-17 15:10:00,227.26,227.3,226.7,226.9,21383.0,212.9458,212.9833,212.4211,212.6085,21383.0
2017-05-17 15:15:00,226.83,226.99,226.65,226.7,18501.0,212.5429,212.6928,212.3742,212.4211,18501.0
2017-05-17 15:20:00,226.7,226.73,226.52,226.6,19956.0,212.4211,212.4492,212.2524,212.3274,19956.0
2017-05-17 15:25:00,226.62,226.77,226.52,226.76,15521.0,212.3461,212.4867,212.2524,212.4773,15521.0
2017-05-17 15:30:00,226.77,227.0,226.44,226.56,31161.0,212.4867,212.7022,212.1775,212.2899,31161.0
2017-05-17 15:35:00,226.55,226.71,226.44,226.44,20615.0,212.2805,212.4305,212.1775,212.1775,20615.0
2017-05-17 15:40:00,226.45,226.55,226.06,226.06,32257.0,212.1868,212.2805,211.8214,211.8214,32257.0
2017-05-17 15:45:00,226.04,226.08,225.7,225.73,30178.0,211.8027,211.8401,211.4841,211.5122,30178.0
2017-05-17 15:50:00,225.76,225.82,225.4,225.41,56362.0,211.5403,211.5965,211.203,211.2123,56362.0
2017-05-17 15:55:00,225.4,225.41,224.89,224.95,172441.0,211.203,211.2123,210.7251,210.7813,172441.0
2017-05-18 09:30:00,224.92,227.56,224.92,227.52,19977.0,210.7532,213.2269,210.7532,213.1894,19977.0
2017-05-18 09:35:00,227.18,227.3,225.63,225.63,10975.0,212.8709,212.9833,211.4185,211.4185,10975.0
2017-05-18 09:40:00,225.6,226.15,225.45,225.65,8077.0,211.3904,211.9057,211.2498,211.4372,8077.0
2017-05-18 09:45:00,225.63,226.45,225.63,225.77,16095.0,211.4185,212.1868,211.4185,211.5497,16095.0
2017-05-18 09:50:00,225.84,226.1,225.45,225.89,14150.0,211.6153,211.8589,211.2498,211.6621,14150.0
2017-05-18 09:55:00,225.78,226.37,225.58,226.16,26297.0,211.559,212.1119,211.3716,211.9151,26297.0
2017-05-18 10:00:00,226.16,227.96,225.94,227.37,51084.0,211.9151,213.6017,211.709,213.0489,51084.0
2017-05-18 10:05:00,227.39,227.39,226.82,227.05,10692.0,213.0676,213.0676,212.5335,212.749,10692.0
2017-05-18 10:10:00,227.05,227.16,226.78,226.89,3490.0,212.749,212.8521,212.496,212.5991,3490.0
2017-05-18 10:15:00,226.87,227.13,226.55,227.01,12435.0,212.5804,212.824,212.2805,212.7116,12435.0
2017-05-18 10:20:00,227.04,227.32,226.83,226.83,53123.0,212.7397,213.002,212.5429,212.5429,53123.0
2017-05-18 10:25:00,226.85,227.13,226.82,226.93,7795.0,212.5616,212.824,212.5335,212.6366,7795.0
2017-05-18 10:30:00,226.89,227.16,226.75,226.89,20450.0,212.5991,212.8521,212.4679,212.5991,20450.0
2017-05-18 10:35:00,226.86,227.0,226.77,226.92,4900.0,212.571,212.7022,212.4867,212.6272,4900.0
2017-05-18 10:40:00,226.92,227.11,226.82,227.02,8909.0,212.6272,212.8053,212.5335,212.7209,8909.0
2017-05-18 10:45:00,226.99,226.99,226.58,226.68,6966.0,212.6928,212.6928,212.3086,212.4023,6966.0
2017-05-18 10:50:00,226.7,226.84,226.43,226.47,27848.0,212.4211,212.5523,212.1681,212.2056,27848.0
2017-05-18 10:55:00,226.6,226.63,226.33,226.38,4400.0,212.3274,212.3555,212.0744,212.1212,4400.0
2017-05-18 11:00:00,226.38,226.71,226.26,226.61,13810.0,212.1212,212.4305,212.0088,212.3368,13810.0
2017-05-18 11:05:00,226.61,226.61,225.98,226.36,13640.0,212.3368,212.3368,211.7464,212.1025,13640.0
2017-05-18 11:10:00,226.44,226.44,226.12,226.28,5603.0,212.1775,212.1775,211.8776,212.0275,5603.0
2017-05-18 11:15:00,226.21,226.63,226.21,226.24,13038.0,211.962,212.3555,211.962,211.9901,13038.0
2017-05-18 11:20:00,226.25,226.49,226.23,226.29,6811.0,211.9994,212.2243,211.9807,212.0369,6811.0
2017-05-18 11:25:00,226.33,226.33,225.66,225.88,7811.0,212.0744,212.0744,211.4466,211.6527,7811.0
2017-05-18 11:30:00,225.89,226.21,225.87,225.92,6320.0,211.6621,211.962,211.6434,211.6902,6320.0
2017-05-18 11:35:00,226.0,226.05,225.82,225.9,29500.0,211.7652,211.812,211.5965,211.6715,29500.0
2017-05-18 11:40:00,225.92,226.28,225.7,226.28,16474.0,211.6902,212.0275,211.4841,212.0275,16474.0
2017-05-18 11:45:00,226.28,226.6,226.28,226.51,6889.0,212.0275,212.3274,212.0275,212.2431,6889.0
2017-05-18 11:50:00,226.51,226.94,226.43,226.69,45506.0,212.2431,212.646,212.1681,212.4117,45506.0
2017-05-18 11:55:00,226.68,227.19,226.68,226.87,5104.0,212.4023,212.8802,212.4023,212.5804,5104.0
2017-05-18 12:00:00,226.82,226.94,226.67,226.68,6229.0,212.5335,212.646,212.393,212.4023,6229.0
2017-05-18 12:05:00,226.71,226.85,226.58,226.65,8758.0,212.4305,212.5616,212.3086,212.3742,8758.0
2017-05-18 12:10:00,226.68,226.81,226.54,226.73,10482.0,212.4023,212.5242,212.2712,212.4492,10482.0
2017-05-18 12:15:00,226.78,226.78,226.51,226.53,7945.0,212.496,212.496,212.2431,212.2618,7945.0
2017-05-18 12:20:00,226.53,226.67,226.53,226.58,6200.0,212.2618,212.393,212.2618,212.3086,6200.0
2017-05-18 12:25:00,226.52,226.68,226.46,226.55,6825.0,212.2524,212.4023,212.1962,212.2805,6825.0
2017-05-18 12:30:00,226.57,226.78,226.49,226.61,8113.0,212.2993,212.496,212.2243,212.3368,8113.0
2017-05-18 12:35:00,226.6,226.82,226.54,226.72,17964.0,212.3274,212.5335,212.2712,212.4398,17964.0
2017-05-18 12:40:00,226.78,226.83,226.6,226.76,16226.0,212.496,212.5429,212.3274,212.4773,16226.0
2017-05-18 12:45:00,226.75,226.79,226.47,226.52,12281.0,212.4679,212.5054,212.2056,212.2524,12281.0
2017-05-18 12:50:00,226.52,226.62,226.46,226.51,6100.0,212.2524,212.3461,212.1962,212.2431,6100.0
2017-05-18 12:55:00,226.52,226.65,226.49,226.64,15090.0,212.2524,212.3742,212.2243,212.3649,15090.0
2017-05-18 13:00:00,226.69,226.69,226.45,226.52,33721.0,212.4117,212.4117,212.1868,212.2524,33721.0
2017-05-18 13:05:00,226.5,226.66,226.45,226.61,43481.0,212.2337,212.3836,212.1868,212.3368,43481.0
2017-05-18 13:10:00,226.61,228.4,226.57,228.4,23641.0,212.3368,214.014,212.2993,214.014,23641.0
2017-05-18 13:15:00,228.39,228.44,227.62,228.32,15780.0,214.0046,214.0515,213.2831,213.9391,15780.0
2017-05-18 13:20:00,228.32,228.5,227.97,228.29,22015.0,213.9391,214.1077,213.6111,213.9109,22015.0
2017-05-18 13:25:00,228.27,228.27,228.07,228.2,10238.0,213.8922,213.8922,213.7048,213.8266,10238.0
2017-05-18 13:30:00,228.26,228.44,228.15,228.44,8770.0,213.8828,214.0515,213.7798,214.0515,8770.0
2017-05-18 13:35:00,228.44,228.5,228.12,228.44,21037.0,214.0515,214.1077,213.7516,214.0515,21037.0
2017-05-18 13:40:00,228.41,228.5,228.13,228.14,30440.0,214.0234,214.1077,213.761,213.7704,30440.0
2017-05-18 13:45:00,228.14,228.45,228.11,228.38,18300.0,213.7704,214.0609,213.7423,213.9953,18300.0
2017-05-18 13:50:00,228.43,228.58,228.11,228.3,16348.0,214.0421,214.1827,213.7423,213.9203,16348.0
2017-05-18 13:55:00,228.29,228.98,228.29,228.72,13349.0,213.9109,214.5575,213.9109,214.3139,13349.0
2017-05-18 14:00:00,228.76,229.33,228.75,229.17,14910.0,214.3513,214.8854,214.342,214.7355,14910.0
2017-05-18 14:05:00,229.26,229.96,229.23,229.49,22426.0,214.8198,215.4758,214.7917,215.0354,22426.0
2017-05-18 14:10:00,229.53,229.72,229.44,229.5,12513.0,215.0728,215.2509,214.9885,215.0447,12513.0
2017-05-18 14:15:00,229.56,229.61,229.39,229.58,7445.0,215.1009,215.1478,214.9417,215.1197,7445.0
2017-05-18 14:20:00,229.64,229.83,229.56,229.79,11208.0,215.1759,215.3539,215.1009,215.3165,11208.0
2017-05-18 14:25:00,229.82,229.82,229.28,229.49,19991.0,215.3446,215.3446,214.8386,215.0354,19991.0
2017-05-18 14:30:00,229.47,229.71,229.46,229.51,18626.0,215.0166,215.2415,215.0072,215.0541,18626.0
2017-05-18 14:35:00,229.46,229.58,229.37,229.49,10777.0,215.0072,215.1197,214.9229,215.0354,10777.0
2017-05-18 14:40:00,229.38,229.48,229.37,229.44,5201.0,214.9323,215.026,214.9229,214.9885,5201.0
2017-05-18 14:45:00,229.44,229.5,229.05,229.3,13256.0,214.9885,215.0447,214.6231,214.8573,13256.0
2017-05-18 14:50:00,229.32,229.32,229.02,229.18,5246.0,214.8761,214.8761,214.595,214.7449,5246.0
2017-05-18 14:55:00,229.18,229.18,228.38,228.4,31252.0,214.7449,214.7449,213.9953,214.014,31252.0
2017-05-18 15:00:00,228.36,228.96,228.16,228.88,13266.0,213.9765,214.5387,213.7891,214.4638,13266.0
2017-05-18 15:05:00,228.96,229.15,228.78,229.04,28940.0,214.5387,214.7168,214.3701,214.6137,28940.0
2017-05-18 15:10:00,229.0,229.59,229.0,229.33,15493.0,214.5762,215.1291,214.5762,214.8854,15493.0
2017-05-18 15:15:00,229.37,229.85,229.29,229.85,13176.0,214.9229,215.3727,214.848,215.3727,13176.0
2017-05-18 15:20:00,229.79,229.82,229.34,229.43,18225.0,215.3165,215.3446,214.8948,214.9791,18225.0
2017-05-18 15:25:00,229.45,229.73,229.31,229.65,13424.0,214.9979,215.2602,214.8667,215.1853,13424.0
2017-05-18 15:30:00,229.73,229.87,229.09,229.2,23208.0,215.2602,215.3914,214.6606,214.7636,23208.0
2017-05-18 15:35:00,229.24,229.74,229.18,229.18,18373.0,214.8011,215.2696,214.7449,214.7449,18373.0
2017-05-18 15:40:00,229.29,229.53,229.0,229.4,25110.0,214.848,215.0728,214.5762,214.951,25110.0
2017-05-18 15:45:00,229.37,229.46,228.87,229.13,39936.0,214.9229,215.0072,214.4544,214.698,39936.0
2017-05-18 15:50:00,229.18,229.61,229.07,229.32,58997.0,214.7449,215.1478,214.6418,214.8761,58997.0
2017-05-18 15:55:00,229.3,229.35,228.73,228.81,78964.0,214.8573,214.9042,214.3232,214.3982,78964.0
2017-05-19 09:30:00,229.24,229.48,228.25,228.25,59803.0,214.8011,215.026,213.8735,213.8735,59803.0
2017-05-19 09:35:00,228.25,229.29,228.24,229.14,10750.0,213.8735,214.848,213.8641,214.7074,10750.0
2017-05-19 09:40:00,229.15,229.25,229.14,229.23,3582.0,214.7168,214.8105,214.7074,214.7917,3582.0
2017-05-19 09:45:00,229.23,229.78,229.15,229.43,12708.0,214.7917,215.3071,214.7168,214.9791,12708.0
2017-05-19 09:50:00,229.23,229.55,229.09,229.25,8363.0,214.7917,215.0916,214.6606,214.8105,8363.0
2017-05-19 09:55:00,229.36,229.48,228.31,228.78,4400.0,214.9135,215.026,213.9297,214.3701,4400.0
2017-05-19 10:00:00,228.5,228.97,228.43,228.5,17243.0,214.1077,214.5481,214.0421,214.1077,17243.0
2017-05-19 10:05:00,228.59,229.04,228.5,228.63,13799.0,214.192,214.6137,214.1077,214.2295,13799.0
2017-05-19 10:10:00,228.52,228.59,227.92,228.12,13625.0,214.1265,214.192,213.5642,213.7516,13625.0
2017-05-19 10:15:00,228.27,228.32,227.36,227.36,8394.0,213.8922,213.9391,213.0395,213.0395,8394.0
2017-05-19 10:20:00,227.46,227.84,227.25,227.5,16613.0,213.1332,213.4893,212.9364,213.1707,16613.0
2017-05-19 10:25:00,227.56,228.37,227.56,227.84,12767.0,213.2269,213.9859,213.2269,213.4893,12767.0
2017-05-19 10:30:00,227.83,227.83,226.91,227.21,28068.0,213.4799,213.4799,212.6179,212.899,28068.0
2017-05-19 10:35:00,227.24,227.24,226.66,226.8,9328.0,212.9271,212.9271,212.3836,212.5148,9328.0
2017-05-19 10:40:00,226.78,227.24,226.68,227.01,9891.0,212.496,212.9271,212.4023,212.7116,9891.0
2017-05-19 10:45:00,227.03,227.49,227.03,227.33,12522.0,212.7303,213.1613,212.7303,213.0114,12522.0
2017-05-19 10:50:00,227.28,228.11,227.25,228.11,184707.0,212.9646,213.7423,212.9364,213.7423,184707.0
2017-05-19 10:55:00,228.16,228.45,228.16,228.32,7289.0,213.7891,214.0609,213.7891,213.9391,7289.0
2017-05-19 11:00:00,228.46,228.99,228.45,228.78,8374.0,214.0702,214.5669,214.0609,214.3701,8374.0
2017-05-19 11:05:00,228.86,228.98,228.62,228.66,6948.0,214.445,214.5575,214.2202,214.2576,6948.0
2017-05-19 11:10:00,228.62,229.39,228.6,229.2,9917.0,214.2202,214.9417,214.2014,214.7636,9917.0
2017-05-19 11:15:00,229.1,229.43,229.1,229.42,2600.0,214.6699,214.9791,214.6699,214.9698,2600.0
2017-05-19 11:20:00,229.42,229.86,229.34,229.74,5800.0,214.9698,215.3821,214.8948,215.2696,5800.0
2017-05-19 11:25:00,229.86,229.87,229.48,229.48,8705.0,215.3821,215.3914,215.026,215.026,8705.0
2017-05-19 11:30:00,229.43,229.43,229.07,229.14,4064.0,214.9791,214.9791,214.6418,214.7074,4064.0
2017-05-19 11:35:00,229.29,229.52,229.22,229.36,3500.0,214.848,215.0635,214.7824,214.9135,3500.0
2017-05-19 11:40:00,229.39,229.69,229.39,229.51,6200.0,214.9417,215.2228,214.9417,215.0541,6200.0
2017-05-19 11:45:00,229.45,229.45,229.06,229.31,3990.0,214.9979,214.9979,214.6324,214.8667,3990.0
2017-05-19 11:50:00,229.27,229.5,229.1,229.3,12816.0,214.8292,215.0447,214.6699,214.8573,12816.0
2017-05-19 11:55:00,229.4,229.43,229.14,229.2,4100.0,214.951,214.9791,214.7074,214.7636,4100.0
2017-05-19 12:00:00,229.31,229.36,229.23,229.3,1600.0,214.8667,214.9135,214.7917,214.8573,1600.0
2017-05-19 12:05:00,229.3,229.52,229.3,229.38,3145.0,214.8573,215.0635,214.8573,214.9323,3145.0
2017-05-19 12:10:00,229.39,229.39,229.25,229.29,5683.0,214.9417,214.9417,214.8105,214.848,5683.0
2017-05-19 12:15:00,229.3,229.36,229.17,229.17,1774.0,214.8573,214.9135,214.7355,214.7355,1774.0
2017-05-19 12:20:00,229.15,229.23,229.05,229.16,5680.0,214.7168,214.7917,214.6231,214.7261,5680.0
2017-05-19 12:25:00,229.14,229.25,229.14,229.2,10431.0,214.7074,214.8105,214.7074,214.7636,10431.0
2017-05-19 12:30:00,229.2,229.27,229.06,229.1,12491.0,214.7636,214.8292,214.6324,214.6699,12491.0
2017-05-19 12:35:00,229.07,229.17,229.07,229.13,2700.0,214.6418,214.7355,214.6418,214.698,2700.0
2017-05-19 12:40:00,229.17,229.23,229.02,229.19,3000.0,214.7355,214.7917,214.595,214.7543,3000.0
2017-05-19 12:45:00,229.18,229.2,229.03,229.11,5111.0,214.7449,214.7636,214.6043,214.6793,5111.0
2017-05-19 12:50:00,229.01,229.28,228.97,229.28,24230.0,214.5856,214.8386,214.5481,214.8386,24230.0
2017-05-19 12:55:00,229.21,229.42,229.19,229.2,12457.0,214.773,214.9698,214.7543,214.7636,12457.0
2017-05-19 13:00:00,229.22,229.22,229.0,229.19,3163.0,214.7824,214.7824,214.5762,214.7543,3163.0
2017-05-19 13:05:00,229.26,229.27,229.23,229.27,400.0,214.8198,214.8292,214.7917,214.8292,400.0
2017-05-19 13:10:00,229.27,229.57,229.27,229.55,2287.0,214.8292,215.1103,214.8292,215.0916,2287.0
2017-05-19 13:15:00,229.55,229.68,229.46,229.6,4972.0,215.0916,215.2134,215.0072,215.1384,4972.0
2017-05-19 13:20:00,229.6,229.6,229.5,229.5,1700.0,215.1384,215.1384,215.0447,215.0447,1700.0
2017-05-19 13:25:00,229.5,229.51,229.36,229.43,3300.0,215.0447,215.0541,214.9135,214.9791,3300.0
2017-05-19 13:30:00,229.43,229.49,229.21,229.29,3000.0,214.9791,215.0354,214.773,214.848,3000.0
2017-05-19 13:35:00,229.35,229.35,229.26,229.3,2600.0,214.9042,214.9042,214.8198,214.8573,2600.0
2017-05-19 13:40:00,229.3,229.31,229.22,229.22,5500.0,214.8573,214.8667,214.7824,214.7824,5500.0
2017-05-19 13:45:00,229.15,229.18,229.09,229.18,2700.0,214.7168,214.7449,214.6606,214.7449,2700.0
2017-05-19 13:50:00,229.25,229.27,229.17,229.27,3639.0,214.8105,214.8292,214.7355,214.8292,3639.0
2017-05-19 13:55:00,229.2,229.29,229.17,229.17,3190.0,214.7636,214.848,214.7355,214.7355,3190.0
2017-05-19 14:00:00,229.18,229.23,229.05,229.05,11007.0,214.7449,214.7917,214.6231,214.6231,11007.0
2017-05-19 14:05:00,229.05,229.12,229.0,229.0,2622.0,214.6231,214.6887,214.5762,214.5762,2622.0
2017-05-19 14:10:00,229.06,229.13,228.99,229.08,14014.0,214.6324,214.698,214.5669,214.6512,14014.0
2017-05-19 14:15:00,229.08,229.11,229.0,229.06,6821.0,214.6512,214.6793,214.5762,214.6324,6821.0
2017-05-19 14:20:00,228.99,229.07,228.88,228.88,9806.0,214.5669,214.6418,214.4638,214.4638,9806.0
2017-05-19 14:25:00,228.85,228.98,228.85,228.98,1667.0,214.4357,214.5575,214.4357,214.5575,1667.0
2017-05-19 14:30:00,229.01,229.17,228.98,229.05,4119.0,214.5856,214.7355,214.5575,214.6231,4119.0
2017-05-19 14:35:00,229.05,229.09,228.98,229.0,9140.0,214.6231,214.6606,214.5575,214.5762,9140.0
2017-05-19 14:40:00,229.05,229.09,228.97,228.98,14880.0,214.6231,214.6606,214.5481,214.5575,14880.0
2017-05-19 14:45:00,229.01,229.05,228.85,228.95,5176.0,214.5856,214.6231,214.4357,214.5294,5176.0
2017-05-19 14:50:00,228.94,229.24,228.94,229.21,5863.0,214.52,214.8011,214.52,214.773,5863.0
2017-05-19 14:55:00,229.34,229.41,229.19,229.3,5704.0,214.8948,214.9604,214.7543,214.8573,5704.0
2017-05-19 15:00:00,229.36,229.55,229.3,229.54,3400.0,214.9135,215.0916,214.8573,215.0822,3400.0
2017-05-19 15:05:00,229.52,229.59,228.61,228.61,9289.0,215.0635,215.1291,214.2108,214.2108,9289.0
2017-05-19 15:10:00,228.74,229.0,228.71,229.0,5868.0,214.3326,214.5762,214.3045,214.5762,5868.0
2017-05-19 15:15:00,228.94,228.97,228.71,228.73,6389.0,214.52,214.5481,214.3045,214.3232,6389.0
2017-05-19 15:20:00,228.73,228.78,228.21,228.56,5748.0,214.3232,214.3701,213.836,214.1639,5748.0
2017-05-19 15:25:00,228.6,228.6,228.35,228.38,6501.0,214.2014,214.2014,213.9672,213.9953,6501.0
2017-05-19 15:30:00,228.37,228.38,228.14,228.36,8921.0,213.9859,213.9953,213.7704,213.9765,8921.0
2017-05-19 15:35:00,228.38,228.46,228.28,228.32,13086.0,213.9953,214.0702,213.9016,213.9391,13086.0
2017-05-19 15:40:00,228.3,228.36,228.07,228.13,13495.0,213.9203,213.9765,213.7048,213.761,13495.0
2017-05-19 15:45:00,228.16,228.3,228.12,228.21,20600.0,213.7891,213.9203,213.7516,213.836,20600.0
2017-05-19 15:50:00,228.14,228.22,227.78,227.83,17451.0,213.7704,213.8453,213.4331,213.4799,17451.0
2017-05-19 15:55:00,227.84,228.1,227.77,227.9,73731.0,213.4893,213.7329,213.4237,213.5455,73731.0
2017-05-22 09:30:00,227.9,229.26,227.9,229.26,10518.0,213.5455,214.8198,213.5455,214.8198,10518.0
2017-05-22 09:35:00,229.03,229.43,228.82,229.17,8750.0,214.6043,214.9791,214.4076,214.7355,8750.0
2017-05-22 09:40:00,229.1,229.52,229.04,229.23,7000.0,214.6699,215.0635,214.6137,214.7917,7000.0
2017-05-22 09:45:00,229.18,229.2,228.47,228.75,5257.0,214.7449,214.7636,214.0796,214.342,5257.0
2017-05-22 09:50:00,228.8,229.4,228.77,229.29,7499.0,214.3888,214.951,214.3607,214.848,7499.0
2017-05-22 09:55:00,229.25,229.3,229.05,229.11,8900.0,214.8105,214.8573,214.6231,214.6793,8900.0
2017-05-22 10:00:00,229.15,229.29,229.0,229.26,8400.0,214.7168,214.848,214.5762,214.8198,8400.0
2017-05-22 10:05:00,229.19,229.26,229.0,229.04,7600.0,214.7543,214.8198,214.5762,214.6137,7600.0
2017-05-22 10:10:00,229.0,229.03,228.84,228.95,5451.0,214.5762,214.6043,214.4263,214.5294,5451.0
2017-05-22 10:15:00,229.0,229.15,228.91,229.11,7910.0,214.5762,214.7168,214.4919,214.6793,7910.0
2017-05-22 10:20:00,229.15,229.29,229.03,229.28,7072.0,214.7168,214.848,214.6043,214.8386,7072.0
2017-05-22 10:25:00,229.25,229.26,229.03,229.08,7087.0,214.8105,214.8198,214.6043,214.6512,7087.0
2017-05-22 10:30:00,229.08,229.09,228.75,228.75,4545.0,214.6512,214.6606,214.342,214.342,4545.0
2017-05-22 10:35:00,228.85,229.09,228.82,228.93,10557.0,214.4357,214.6606,214.4076,214.5106,10557.0
2017-05-22 10:40:00,229.01,229.13,228.92,229.13,6528.0,214.5856,214.698,214.5013,214.698,6528.0
2017-05-22 10:45:00,229.14,229.25,228.95,228.95,5775.0,214.7074,214.8105,214.5294,214.5294,5775.0
2017-05-22 10:50:00,228.95,229.16,228.93,228.98,10988.0,214.5294,214.7261,214.5106,214.5575,10988.0
2017-05-22 10:55:00,228.98,229.0,228.87,228.93,6798.0,214.5575,214.5762,214.4544,214.5106,6798.0
2017-05-22 11:00:00,228.96,229.0,228.85,229.0,6600.0,214.5387,214.5762,214.4357,214.5762,6600.0
2017-05-22 11:05:00,229.0,229.44,229.0,229.34,12460.0,214.5762,214.9885,214.5762,214.8948,12460.0
2017-05-22 11:10:00,229.33,229.52,229.21,229.52,4080.0,214.8854,215.0635,214.773,215.0635,4080.0
2017-05-22 11:15:00,229.52,229.71,229.47,229.68,56518.0,215.0635,215.2415,215.0166,215.2134,56518.0
2017-05-22 11:20:00,229.68,229.92,229.59,229.85,10079.0,215.2134,215.4383,215.1291,215.3727,10079.0
2017-05-22 11:25:00,229.89,229.96,229.83,229.95,7878.0,215.4102,215.4758,215.3539,215.4664,7878.0
2017-05-22 11:30:00,229.99,230.19,229.98,230.03,9310.0,215.5039,215.6913,215.4945,215.5413,9310.0
2017-05-22 11:35:00,230.03,230.03,229.95,229.99,4855.0,215.5413,215.5413,215.4664,215.5039,4855.0
2017-05-22 11:40:00,229.99,230.02,229.89,229.96,6482.0,215.5039,215.532,215.4102,215.4758,6482.0
2017-05-22 11:45:00,229.96,230.01,229.86,229.97,4278.0,215.4758,215.5226,215.3821,215.4851,4278.0
2017-05-22 11:50:00,229.94,229.94,229.76,229.88,5209.0,215.457,215.457,215.2884,215.4008,5209.0
2017-05-22 11:55:00,229.9,229.99,229.88,229.95,6406.0,215.4195,215.5039,215.4008,215.4664,6406.0
2017-05-22 12:00:00,229.95,230.03,229.89,230.0,20440.0,215.4664,215.5413,215.4102,215.5132,20440.0
2017-05-22 12:05:00,229.96,230.0,229.78,229.83,5670.0,215.4758,215.5132,215.3071,215.3539,5670.0
2017-05-22 12:10:00,229.81,229.87,229.71,229.71,3920.0,215.3352,215.3914,215.2415,215.2415,3920.0
2017-05-22 12:15:00,229.79,229.9,229.78,229.87,4767.0,215.3165,215.4195,215.3071,215.3914,4767.0
2017-05-22 12:20:00,229.85,229.93,229.82,229.84,2800.0,215.3727,215.4476,215.3446,215.3633,2800.0
2017-05-22 12:25:00,229.91,229.95,229.87,229.9,3619.0,215.4289,215.4664,215.3914,215.4195,3619.0
2017-05-22 12:30:00,229.92,229.96,229.85,229.86,3266.0,215.4383,215.4758,215.3727,215.3821,3266.0
2017-05-22 12:35:00,229.88,230.0,229.88,229.99,5811.0,215.4008,215.5132,215.4008,215.5039,5811.0
2017-05-22 12:40:00,229.97,230.01,229.95,230.0,4070.0,215.4851,215.5226,215.4664,215.5132,4070.0
2017-05-22 12:45:00,229.96,230.03,229.92,230.0,4042.0,215.4758,215.5413,215.4383,215.5132,4042.0
2017-05-22 12:50:00,230.0,230.0,229.89,229.97,3496.0,215.5132,215.5132,215.4102,215.4851,3496.0
2017-05-22 12:55:00,229.96,230.02,229.93,229.94,3200.0,215.4758,215.532,215.4476,215.457,3200.0
2017-05-22 13:00:00,230.01,230.01,229.94,229.98,5326.0,215.5226,215.5226,215.457,215.4945,5326.0
2017-05-22 13:05:00,229.96,230.04,229.96,230.02,5961.0,215.4758,215.5507,215.4758,215.532,5961.0
2017-05-22 13:10:00,230.07,230.07,229.99,230.05,8432.0,215.5788,215.5788,215.5039,215.5601,8432.0
2017-05-22 13:15:00,230.05,230.08,229.93,229.93,7600.0,215.5601,215.5882,215.4476,215.4476,7600.0
2017-05-22 13:20:00,229.93,230.01,229.92,229.98,5881.0,215.4476,215.5226,215.4383,215.4945,5881.0
2017-05-22 13:25:00,230.0,230.0,229.94,229.94,9067.0,215.5132,215.5132,215.457,215.457,9067.0
2017-05-22 13:30:00,229.94,229.94,229.82,229.86,10155.0,215.457,215.457,215.3446,215.3821,10155.0
2017-05-22 13:35:00,229.91,229.97,229.86,229.97,3361.0,215.4289,215.4851,215.3821,215.4851,3361.0
2017-05-22 13:40:00,229.95,230.0,229.93,229.98,30755.0,215.4664,215.5132,215.4476,215.4945,30755.0
2017-05-22 13:45:00,229.95,229.97,229.89,229.97,5900.0,215.4664,215.4851,215.4102,215.4851,5900.0
2017-05-22 13:50:00,229.96,229.98,229.89,229.89,9629.0,215.4758,215.4945,215.4102,215.4102,9629.0
2017-05-22 13:55:00,229.9,229.94,229.8,229.84,8638.0,215.4195,215.457,215.3258,215.3633,8638.0
2017-05-22 14:00:00,229.88,229.97,229.85,229.93,4985.0,215.4008,215.4851,215.3727,215.4476,4985.0
2017-05-22 14:05:00,229.96,229.96,229.88,229.95,5100.0,215.4758,215.4758,215.4008,215.4664,5100.0
2017-05-22 14:10:00,229.96,229.98,229.87,229.92,10914.0,215.4758,215.4945,215.3914,215.4383,10914.0
2017-05-22 14:15:00,229.93,229.99,229.86,229.87,7326.0,215.4476,215.5039,215.3821,215.3914,7326.0
2017-05-22 14:20:00,229.87,229.89,229.84,229.88,4757.0,215.3914,215.4102,215.3633,215.4008,4757.0
2017-05-22 14:25:00,229.9,229.96,229.8,229.85,11322.0,215.4195,215.4758,215.3258,215.3727,11322.0
2017-05-22 14:30:00,229.84,229.9,229.83,229.86,6850.0,215.3633,215.4195,215.3539,215.3821,6850.0
2017-05-22 14:35:00,229.84,229.93,229.8,229.84,18861.0,215.3633,215.4476,215.3258,215.3633,18861.0
2017-05-22 14:40:00,229.84,229.92,229.66,229.78,26013.0,215.3633,215.4383,215.1946,215.3071,26013.0
2017-05-22 14:45:00,229.83,229.97,229.8,229.93,4033.0,215.3539,215.4851,215.3258,215.4476,4033.0
2017-05-22 14:50:00,229.93,230.28,229.86,230.28,10250.0,215.4476,215.7756,215.3821,215.7756,10250.0
2017-05-22 14:55:00,230.28,230.32,230.2,230.31,4809.0,215.7756,215.8131,215.7006,215.8037,4809.0
2017-05-22 15:00:00,230.26,230.32,230.26,230.29,3243.0,215.7569,215.8131,215.7569,215.785,3243.0
2017-05-22 15:05:00,230.38,230.43,230.32,230.43,8257.0,215.8693,215.9162,215.8131,215.9162,8257.0
2017-05-22 15:10:00,230.44,230.55,230.44,230.55,4221.0,215.9255,216.0286,215.9255,216.0286,4221.0
2017-05-22 15:15:00,230.54,230.67,230.51,230.51,13659.0,216.0192,216.141,215.9911,215.9911,13659.0
2017-05-22 15:20:00,230.52,230.52,230.03,230.04,13175.0,216.0005,216.0005,215.5413,215.5507,13175.0
2017-05-22 15:25:00,230.0,230.14,230.0,230.05,26037.0,215.5132,215.6444,215.5132,215.5601,26037.0
2017-05-22 15:30:00,230.05,230.15,230.01,230.01,17950.0,215.5601,215.6538,215.5226,215.5226,17950.0
2017-05-22 15:35:00,230.0,230.24,229.93,230.19,28533.0,215.5132,215.7381,215.4476,215.6913,28533.0
2017-05-22 15:40:00,230.19,230.28,230.0,230.06,36436.0,215.6913,215.7756,215.5132,215.5695,36436.0
2017-05-22 15:45:00,230.07,230.19,229.97,230.08,43205.0,215.5788,215.6913,215.4851,215.5882,43205.0
2017-05-22 15:50:00,230.09,230.37,230.07,230.3,28849.0,215.5976,215.8599,215.5788,215.7943,28849.0
2017-05-22 15:55:00,230.3,230.42,230.16,230.22,49183.0,215.7943,215.9068,215.6632,215.7194,49183.0
2017-05-23 09:30:00,230.3,230.3,229.81,230.21,5055.0,215.7943,215.7943,215.3352,215.71,5055.0
2017-05-23 09:35:00,229.82,230.33,229.82,230.33,3052.0,215.3446,215.8224,215.3446,215.8224,3052.0
2017-05-23 09:40:00,230.22,230.73,230.22,230.31,7405.0,215.7194,216.1973,215.7194,215.8037,7405.0
2017-05-23 09:45:00,230.45,230.53,229.93,230.09,9300.0,215.9349,216.0099,215.4476,215.5976,9300.0
2017-05-23 09:50:00,229.97,229.97,229.55,229.83,1113.0,215.4851,215.4851,215.0916,215.3539,1113.0
2017-05-23 09:55:00,229.68,230.06,229.66,229.76,9500.0,215.2134,215.5695,215.1946,215.2884,9500.0
2017-05-23 10:00:00,229.8,230.15,229.65,230.15,6200.0,215.3258,215.6538,215.1853,215.6538,6200.0
2017-05-23 10:05:00,230.17,230.66,229.93,230.6,5754.0,215.6725,216.1317,215.4476,216.0754,5754.0
2017-05-23 10:10:00,230.66,230.73,230.36,230.73,9875.0,216.1317,216.1973,215.8506,216.1973,9875.0
2017-05-23 10:15:00,230.69,230.7,229.67,229.69,20150.0,216.1598,216.1691,215.204,215.2228,20150.0
2017-05-23 10:20:00,229.62,229.65,229.0,229.33,17034.0,215.1572,215.1853,214.5762,214.8854,17034.0
2017-05-23 10:25:00,229.24,229.7,229.2,229.43,8267.0,214.8011,215.2321,214.7636,214.9791,8267.0
2017-05-23 10:30:00,229.52,229.52,228.99,228.99,22895.0,215.0635,215.0635,214.5669,214.5669,22895.0
2017-05-23 10:35:00,228.98,229.03,228.86,228.86,11800.0,214.5575,214.6043,214.445,214.445,11800.0
2017-05-23 10:40:00,228.97,228.98,228.64,228.81,17216.0,214.5481,214.5575,214.2389,214.3982,17216.0
2017-05-23 10:45:00,228.82,229.01,228.79,228.84,4000.0,214.4076,214.5856,214.3794,214.4263,4000.0
2017-05-23 10:50:00,229.01,229.12,228.69,228.72,6063.0,214.5856,214.6887,214.2857,214.3139,6063.0
2017-05-23 10:55:00,228.96,229.0,228.78,228.98,6450.0,214.5387,214.5762,214.3701,214.5575,6450.0
2017-05-23 11:00:00,229.05,229.09,228.85,228.87,8420.0,214.6231,214.6606,214.4357,214.4544,8420.0
2017-05-23 11:05:00,228.88,228.94,228.61,228.94,12600.0,214.4638,214.52,214.2108,214.52,12600.0
2017-05-23 11:10:00,228.85,228.86,228.67,228.67,1800.0,214.4357,214.445,214.267,214.267,1800.0
2017-05-23 11:15:00,228.66,228.8,228.63,228.8,10351.0,214.2576,214.3888,214.2295,214.3888,10351.0
2017-05-23 11:20:00,228.71,228.71,228.31,228.52,5842.0,214.3045,214.3045,213.9297,214.1265,5842.0
2017-05-23 11:25:00,228.53,228.62,228.05,228.24,8650.0,214.1358,214.2202,213.6861,213.8641,8650.0
2017-05-23 11:30:00,228.39,228.63,228.2,228.55,13467.0,214.0046,214.2295,213.8266,214.1546,13467.0
2017-05-23 11:35:00,228.56,228.97,228.52,228.97,13424.0,214.1639,214.5481,214.1265,214.5481,13424.0
2017-05-23 11:40:00,228.93,229.23,228.93,228.98,10600.0,214.5106,214.7917,214.5106,214.5575,10600.0
2017-05-23 11:45:00,228.93,228.97,228.81,228.91,10297.0,214.5106,214.5481,214.3982,214.4919,10297.0
2017-05-23 11:50:00,228.87,228.91,228.64,228.75,10217.0,214.4544,214.4919,214.2389,214.342,10217.0
2017-05-23 11:55:00,228.73,228.84,228.71,228.8,8009.0,214.3232,214.4263,214.3045,214.3888,8009.0
2017-05-23 12:00:00,228.86,228.94,228.61,228.75,9831.0,214.445,214.52,214.2108,214.342,9831.0
2017-05-23 12:05:00,228.75,228.86,228.75,228.86,2000.0,214.342,214.445,214.342,214.445,2000.0
2017-05-23 12:10:00,228.87,228.96,228.8,228.91,13808.0,214.4544,214.5387,214.3888,214.4919,13808.0
2017-05-23 12:15:00,228.95,229.11,228.91,228.99,6846.0,214.5294,214.6793,214.4919,214.5669,6846.0
2017-05-23 12:20:00,228.99,228.99,228.92,228.97,1500.0,214.5669,214.5669,214.5013,214.5481,1500.0
2017-05-23 12:25:00,228.96,229.13,228.74,228.85,6096.0,214.5387,214.698,214.3326,214.4357,6096.0
2017-05-23 12:30:00,228.74,228.77,228.51,228.6,4596.0,214.3326,214.3607,214.1171,214.2014,4596.0
2017-05-23 12:35:00,228.65,228.73,228.5,228.51,4701.0,214.2483,214.3232,214.1077,214.1171,4701.0
2017-05-23 12:40:00,228.51,228.65,228.5,228.5,5328.0,214.1171,214.2483,214.1077,214.1077,5328.0
2017-05-23 12:45:00,228.52,228.61,228.46,228.61,6200.0,214.1265,214.2108,214.0702,214.2108,6200.0
2017-05-23 12:50:00,228.61,228.65,228.26,228.26,15165.0,214.2108,214.2483,213.8828,213.8828,15165.0
2017-05-23 12:55:00,228.26,228.28,227.91,228.0,10312.0,213.8828,213.9016,213.5549,213.6392,10312.0
2017-05-23 13:00:00,228.03,228.08,227.41,227.49,29405.0,213.6673,213.7142,213.0864,213.1613,29405.0
2017-05-23 13:05:00,227.56,227.7,227.35,227.53,7163.0,213.2269,213.3581,213.0301,213.1988,7163.0
2017-05-23 13:10:00,227.63,227.93,227.48,227.93,7230.0,213.2925,213.5736,213.152,213.5736,7230.0
2017-05-23 13:15:00,227.96,228.07,227.86,227.91,5897.0,213.6017,213.7048,213.508,213.5549,5897.0
2017-05-23 13:20:00,227.91,228.0,227.81,227.88,6561.0,213.5549,213.6392,213.4612,213.5268,6561.0
2017-05-23 13:25:00,227.91,228.18,227.86,228.18,3325.0,213.5549,213.8079,213.508,213.8079,3325.0
2017-05-23 13:30:00,228.16,228.42,228.15,228.42,3263.0,213.7891,214.0328,213.7798,214.0328,3263.0
2017-05-23 13:35:00,228.42,228.45,228.2,228.37,6290.0,214.0328,214.0609,213.8266,213.9859,6290.0
2017-05-23 13:40:00,228.37,228.56,228.28,228.5,7380.0,213.9859,214.1639,213.9016,214.1077,7380.0
2017-05-23 13:45:00,228.57,228.81,228.57,228.81,3600.0,214.1733,214.3982,214.1733,214.3982,3600.0
2017-05-23 13:50:00,228.8,228.81,228.58,228.69,2600.0,214.3888,214.3982,214.1827,214.2857,2600.0
2017-05-23 13:55:00,228.68,228.82,228.67,228.82,2250.0,214.2764,214.4076,214.267,214.4076,2250.0
2017-05-23 14:00:00,228.84,229.02,228.84,228.97,4125.0,214.4263,214.595,214.4263,214.5481,4125.0
2017-05-23 14:05:00,228.97,229.01,228.97,229.01,1650.0,214.5481,214.5856,214.5481,214.5856,1650.0
2017-05-23 14:10:00,228.96,229.07,228.96,228.98,3475.0,214.5387,214.6418,214.5387,214.5575,3475.0
2017-05-23 14:15:00,229.09,229.25,229.09,229.13,6538.0,214.6606,214.8105,214.6606,214.698,6538.0
2017-05-23 14:20:00,229.13,229.3,229.06,229.24,3030.0,214.698,214.8573,214.6324,214.8011,3030.0
2017-05-23 14:25:00,229.27,229.29,228.97,229.11,4571.0,214.8292,214.848,214.5481,214.6793,4571.0
2017-05-23 14:30:00,229.12,229.14,228.99,229.14,5777.0,214.6887,214.7074,214.5669,214.7074,5777.0
2017-05-23 14:35:00,229.12,229.18,228.99,229.17,9898.0,214.6887,214.7449,214.5669,214.7355,9898.0
2017-05-23 14:40:00,229.19,229.36,229.19,229.33,3400.0,214.7543,214.9135,214.7543,214.8854,3400.0
2017-05-23 14:45:00,229.27,229.46,229.27,229.36,6350.0,214.8292,215.0072,214.8292,214.9135,6350.0
2017-05-23 14:50:00,229.42,229.52,229.4,229.51,4840.0,214.9698,215.0635,214.951,215.0541,4840.0
2017-05-23 14:55:00,229.47,229.48,229.33,229.4,4946.0,215.0166,215.026,214.8854,214.951,4946.0
2017-05-23 15:00:00,229.46,229.5,229.39,229.42,4800.0,215.0072,215.0447,214.9417,214.9698,4800.0
2017-05-23 15:05:00,229.42,229.49,229.27,229.43,5062.0,214.9698,215.0354,214.8292,214.9791,5062.0
2017-05-23 15:10:00,229.43,229.44,229.34,229.38,6962.0,214.9791,214.9885,214.8948,214.9323,6962.0
2017-05-23 15:15:00,229.38,229.38,229.14,229.22,6344.0,214.9323,214.9323,214.7074,214.7824,6344.0
2017-05-23 15:20:00,229.2,229.38,229.2,229.35,7500.0,214.7636,214.9323,214.7636,214.9042,7500.0
2017-05-23 15:25:00,229.35,229.4,229.31,229.32,7613.0,214.9042,214.951,214.8667,214.8761,7613.0
2017-05-23 15:30:00,229.32,229.4,229.29,229.38,6941.0,214.8761,214.951,214.848,214.9323,6941.0
2017-05-23 15:35:00,229.38,229.38,229.26,229.33,8149.0,214.9323,214.9323,214.8198,214.8854,8149.0
2017-05-23 15:40:00,229.32,229.32,228.81,228.81,12017.0,214.8761,214.8761,214.3982,214.3982,12017.0
2017-05-23 15:45:00,228.8,229.09,228.8,229.08,18640.0,214.3888,214.6606,214.3888,214.6512,18640.0
2017-05-23 15:50:00,229.04,229.25,229.0,229.23,16249.0,214.6137,214.8105,214.5762,214.7917,16249.0
2017-05-23 15:55:00,229.23,229.25,229.0,229.22,42767.0,214.7917,214.8105,214.5762,214.7824,42767.0
2017-05-24 09:30:00,229.48,229.48,229.48,229.48,2794.0,215.026,215.026,215.026,215.026,2794.0
2017-05-24 09:35:00,229.48,229.54,229.03,229.05,3800.0,215.026,215.0822,214.6043,214.6231,3800.0
2017-05-24 09:40:00,229.05,230.4,229.04,230.34,8329.0,214.6231,215.888,214.6137,215.8318,8329.0
2017-05-24 09:45:00,230.41,230.44,229.84,230.44,15060.0,215.8974,215.9255,215.3633,215.9255,15060.0
2017-05-24 09:50:00,230.39,230.67,230.39,230.4,5650.0,215.8787,216.141,215.8787,215.888,5650.0
2017-05-24 09:55:00,230.32,230.93,230.3,230.89,7470.0,215.8131,216.3847,215.7943,216.3472,7470.0
2017-05-24 10:00:00,230.91,231.07,230.65,230.91,23825.0,216.3659,216.5158,216.1223,216.3659,23825.0
2017-05-24 10:05:00,230.91,231.26,230.7,231.23,14309.0,216.3659,216.6939,216.1691,216.6658,14309.0
2017-05-24 10:10:00,231.23,231.5,231.11,231.11,12031.0,216.6658,216.9188,216.5533,216.5533,12031.0
2017-05-24 10:15:00,231.12,231.13,230.26,230.6,16917.0,216.5627,216.5721,215.7569,216.0754,16917.0
2017-05-24 10:20:00,230.67,230.75,230.47,230.71,9929.0,216.141,216.216,215.9536,216.1785,9929.0
2017-05-24 10:25:00,230.72,230.83,230.48,230.7,5200.0,216.1879,216.291,215.963,216.1691,5200.0
2017-05-24 10:30:00,230.79,230.83,230.46,230.46,5711.0,216.2535,216.291,215.9443,215.9443,5711.0
2017-05-24 10:35:00,230.58,230.62,230.27,230.35,3146.0,216.0567,216.0942,215.7662,215.8412,3146.0
2017-05-24 10:40:00,230.26,230.31,230.15,230.16,3623.0,215.7569,215.8037,215.6538,215.6632,3623.0
2017-05-24 10:45:00,230.18,230.25,230.08,230.14,1768.0,215.6819,215.7475,215.5882,215.6444,1768.0
2017-05-24 10:50:00,230.14,230.14,229.98,230.0,1580.0,215.6444,215.6444,215.4945,215.5132,1580.0
2017-05-24 10:55:00,229.99,229.99,229.81,229.97,5805.0,215.5039,215.5039,215.3352,215.4851,5805.0
2017-05-24 11:00:00,229.96,230.03,229.9,229.9,2500.0,215.4758,215.5413,215.4195,215.4195,2500.0
2017-05-24 11:05:00,229.9,230.05,229.9,230.01,6415.0,215.4195,215.5601,215.4195,215.5226,6415.0
2017-05-24 11:10:00,230.12,230.15,230.11,230.15,2292.0,215.6257,215.6538,215.6163,215.6538,2292.0
2017-05-24 11:15:00,230.17,230.51,230.14,230.48,5045.0,215.6725,215.9911,215.6444,215.963,5045.0
2017-05-24 11:20:00,230.45,230.57,230.35,230.57,3163.0,215.9349,216.0473,215.8412,216.0473,3163.0
2017-05-24 11:25:00,230.73,230.82,230.69,230.82,3050.0,216.1973,216.2816,216.1598,216.2816,3050.0
2017-05-24 11:30:00,230.82,231.06,230.82,230.97,5776.0,216.2816,216.5065,216.2816,216.4221,5776.0
2017-05-24 11:35:00,230.92,231.37,230.92,231.37,3700.0,216.3753,216.7969,216.3753,216.7969,3700.0
2017-05-24 11:40:00,231.37,231.5,231.31,231.5,4660.0,216.7969,216.9188,216.7407,216.9188,4660.0
2017-05-24 11:45:00,231.5,231.5,231.26,231.33,4561.0,216.9188,216.9188,216.6939,216.7595,4561.0
2017-05-24 11:50:00,231.33,231.47,231.23,231.38,5550.0,216.7595,216.8906,216.6658,216.8063,5550.0
2017-05-24 11:55:00,231.31,231.38,231.11,231.27,6705.0,216.7407,216.8063,216.5533,216.7032,6705.0
2017-05-24 12:00:00,231.25,231.46,231.24,231.36,2138.0,216.6845,216.8813,216.6751,216.7876,2138.0
2017-05-24 12:05:00,231.43,231.5,231.25,231.25,7117.0,216.8532,216.9188,216.6845,216.6845,7117.0
2017-05-24 12:10:00,231.25,231.47,231.2,231.28,9731.0,216.6845,216.8906,216.6377,216.7126,9731.0
2017-05-24 12:15:00,231.28,231.38,231.2,231.23,2200.0,216.7126,216.8063,216.6377,216.6658,2200.0
2017-05-24 12:20:00,231.23,231.36,231.15,231.29,2400.0,216.6658,216.7876,216.5908,216.722,2400.0
2017-05-24 12:25:00,231.24,231.36,231.19,231.36,2700.0,216.6751,216.7876,216.6283,216.7876,2700.0
2017-05-24 12:30:00,231.39,231.4,231.31,231.31,1373.0,216.8157,216.8251,216.7407,216.7407,1373.0
2017-05-24 12:35:00,231.38,231.61,231.38,231.56,3522.0,216.8063,217.0218,216.8063,216.975,3522.0
2017-05-24 12:40:00,231.56,231.56,231.35,231.35,5089.0,216.975,216.975,216.7782,216.7782,5089.0
2017-05-24 12:45:00,231.4,231.44,231.13,231.13,2285.0,216.8251,216.8625,216.5721,216.5721,2285.0
2017-05-24 12:50:00,231.21,231.27,231.06,231.09,5283.0,216.647,216.7032,216.5065,216.5346,5283.0
2017-05-24 12:55:00,231.05,231.25,231.05,231.25,2712.0,216.4971,216.6845,216.4971,216.6845,2712.0
2017-05-24 13:00:00,231.25,231.49,231.22,231.49,4036.0,216.6845,216.9094,216.6564,216.9094,4036.0
2017-05-24 13:05:00,231.44,231.57,231.43,231.54,4795.0,216.8625,216.9843,216.8532,216.9562,4795.0
2017-05-24 13:10:00,231.54,231.64,231.35,231.53,6158.0,216.9562,217.0499,216.7782,216.9469,6158.0
2017-05-24 13:15:00,231.55,231.68,231.43,231.43,2305.0,216.9656,217.0874,216.8532,216.8532,2305.0
2017-05-24 13:20:00,231.51,231.62,231.51,231.62,1817.0,216.9281,217.0312,216.9281,217.0312,1817.0
2017-05-24 13:25:00,231.69,231.88,231.65,231.82,4360.0,217.0968,217.2748,217.0593,217.2186,4360.0
2017-05-24 13:30:00,231.68,231.83,231.66,231.83,2580.0,217.0874,217.228,217.0687,217.228,2580.0
2017-05-24 13:35:00,231.83,231.93,231.79,231.91,1600.0,217.228,217.3217,217.1905,217.3029,1600.0
2017-05-24 13:40:00,231.94,232.03,231.94,232.0,3420.0,217.331,217.4154,217.331,217.3873,3420.0
2017-05-24 13:45:00,232.01,232.07,231.88,232.0,3242.0,217.3966,217.4529,217.2748,217.3873,3242.0
2017-05-24 13:50:00,232.0,232.01,231.73,231.78,9500.0,217.3873,217.3966,217.1343,217.1811,9500.0
2017-05-24 13:55:00,231.83,231.87,231.69,231.72,2200.0,217.228,217.2655,217.0968,217.1249,2200.0
2017-05-24 14:00:00,231.7,231.77,231.41,231.45,3104.0,217.1062,217.1717,216.8344,216.8719,3104.0
2017-05-24 14:05:00,231.52,231.64,231.52,231.58,1120.0,216.9375,217.0499,216.9375,216.9937,1120.0
2017-05-24 14:10:00,231.72,231.93,231.68,231.93,4400.0,217.1249,217.3217,217.0874,217.3217,4400.0
2017-05-24 14:15:00,231.74,231.98,231.74,231.98,1861.0,217.1436,217.3685,217.1436,217.3685,1861.0
2017-05-24 14:20:00,231.8,232.0,231.8,231.95,3200.0,217.1999,217.3873,217.1999,217.3404,3200.0
2017-05-24 14:25:00,231.9,231.91,231.69,231.82,7061.0,217.2936,217.3029,217.0968,217.2186,7061.0
2017-05-24 14:30:00,231.77,231.82,231.69,231.79,1500.0,217.1717,217.2186,217.0968,217.1905,1500.0
2017-05-24 14:35:00,231.72,231.9,231.71,231.76,5959.0,217.1249,217.2936,217.1155,217.1624,5959.0
2017-05-24 14:40:00,231.86,231.9,231.75,231.75,2735.0,217.2561,217.2936,217.153,217.153,2735.0
2017-05-24 14:45:00,231.78,232.06,231.78,231.93,12252.0,217.1811,217.4435,217.1811,217.3217,12252.0
2017-05-24 14:50:00,231.89,232.15,231.87,231.94,10550.0,217.2842,217.5278,217.2655,217.331,10550.0
2017-05-24 14:55:00,231.92,231.92,231.72,231.83,4100.0,217.3123,217.3123,217.1249,217.228,4100.0
2017-05-24 15:00:00,231.86,231.95,231.71,231.92,12727.0,217.2561,217.3404,217.1155,217.3123,12727.0
2017-05-24 15:05:00,231.87,231.93,231.8,231.92,5951.0,217.2655,217.3217,217.1999,217.3123,5951.0
2017-05-24 15:10:00,231.88,231.97,231.85,231.88,3000.0,217.2748,217.3592,217.2467,217.2748,3000.0
2017-05-24 15:15:00,231.85,231.98,231.84,231.94,6068.0,217.2467,217.3685,217.2373,217.331,6068.0
2017-05-24 15:20:00,231.94,231.97,231.87,231.87,8300.0,217.331,217.3592,217.2655,217.2655,8300.0
2017-05-24 15:25:00,231.83,231.9,231.76,231.87,6001.0,217.228,217.2936,217.1624,217.2655,6001.0
2017-05-24 15:30:00,231.86,232.01,231.84,231.99,6171.0,217.2561,217.3966,217.2373,217.3779,6171.0
2017-05-24 15:35:00,231.99,232.06,231.93,231.97,15017.0,217.3779,217.4435,217.3217,217.3592,15017.0
2017-05-24 15:40:00,231.98,232.13,231.86,232.05,18935.0,217.3685,217.5091,217.2561,217.4341,18935.0
2017-05-24 15:45:00,232.0,232.03,231.89,231.94,18201.0,217.3873,217.4154,217.2842,217.331,18201.0
2017-05-24 15:50:00,231.94,232.0,231.86,231.95,33705.0,217.331,217.3873,217.2561,217.3404,33705.0
2017-05-24 15:55:00,231.95,231.97,231.5,231.6,51472.0,217.3404,217.3592,216.9188,217.0125,51472.0
2017-05-25 09:30:00,232.5,232.87,231.44,232.3,4840.0,217.8558,218.2025,216.8625,217.6684,4840.0
2017-05-25 09:35:00,232.73,232.75,231.7,231.7,7600.0,218.0713,218.09,217.1062,217.1062,7600.0
2017-05-25 09:40:00,231.87,231.93,231.55,231.66,7820.0,217.2655,217.3217,216.9656,217.0687,7820.0
2017-05-25 09:45:00,231.58,231.87,231.56,231.77,4156.0,216.9937,217.2655,216.975,217.1717,4156.0
2017-05-25 09:50:00,231.76,232.14,231.71,231.9,6979.0,217.1624,217.5184,217.1155,217.2936,6979.0
2017-05-25 09:55:00,231.89,231.95,231.65,231.92,3200.0,217.2842,217.3404,217.0593,217.3123,3200.0
2017-05-25 10:00:00,231.94,232.44,231.84,232.15,19136.0,217.331,217.7995,217.2373,217.5278,19136.0
2017-05-25 10:05:00,232.19,232.99,232.15,232.85,18950.0,217.5653,218.3149,217.5278,218.1837,18950.0
2017-05-25 10:10:00,232.84,232.95,232.42,232.42,26576.0,218.1744,218.2774,217.7808,217.7808,26576.0
2017-05-25 10:15:00,232.51,233.03,232.29,233.03,17605.0,217.8651,218.3524,217.659,218.3524,17605.0
2017-05-25 10:20:00,233.06,233.41,232.95,233.27,16741.0,218.3805,218.7085,218.2774,218.5773,16741.0
2017-05-25 10:25:00,233.38,233.61,233.35,233.58,9100.0,218.6803,218.8959,218.6522,218.8677,9100.0
2017-05-25 10:30:00,233.57,233.89,233.47,233.79,22451.0,218.8584,219.1582,218.7647,219.0645,22451.0
2017-05-25 10:35:00,233.85,233.88,233.27,233.8,11400.0,219.1207,219.1488,218.5773,219.0739,11400.0
2017-05-25 10:40:00,233.71,234.22,233.43,234.21,11497.0,218.9896,219.4674,218.7272,219.4581,11497.0
2017-05-25 10:45:00,234.2,234.46,233.95,233.99,13502.0,219.4487,219.6923,219.2144,219.2519,13502.0
2017-05-25 10:50:00,233.99,234.39,233.93,234.33,9397.0,219.2519,219.6267,219.1957,219.5705,9397.0
2017-05-25 10:55:00,234.41,234.51,234.01,234.06,9290.0,219.6455,219.7392,219.2707,219.3175,9290.0
2017-05-25 11:00:00,234.04,234.26,233.99,234.22,8596.0,219.2988,219.5049,219.2519,219.4674,8596.0
2017-05-25 11:05:00,234.22,234.22,233.9,233.96,7695.0,219.4674,219.4674,219.1676,219.2238,7695.0
2017-05-25 11:10:00,233.95,234.21,233.95,234.0,5558.0,219.2144,219.4581,219.2144,219.2613,5558.0
2017-05-25 11:15:00,234.0,234.21,233.99,234.02,5126.0,219.2613,219.4581,219.2519,219.28,5126.0
2017-05-25 11:20:00,234.12,234.29,233.92,233.92,3100.0,219.3737,219.533,219.1863,219.1863,3100.0
2017-05-25 11:25:00,233.96,234.26,233.94,234.25,5138.0,219.2238,219.5049,219.2051,219.4955,5138.0
2017-05-25 11:30:00,234.34,234.63,234.28,234.52,6750.0,219.5799,219.8516,219.5237,219.7485,6750.0
2017-05-25 11:35:00,234.54,234.87,234.21,234.35,21220.0,219.7673,220.0765,219.4581,219.5892,21220.0
2017-05-25 11:40:00,234.36,234.36,233.9,233.9,11000.0,219.5986,219.5986,219.1676,219.1676,11000.0
2017-05-25 11:45:00,233.9,234.0,233.6,233.6,13268.0,219.1676,219.2613,218.8865,218.8865,13268.0
2017-05-25 11:50:00,233.6,233.71,233.45,233.45,6677.0,218.8865,218.9896,218.7459,218.7459,6677.0
2017-05-25 11:55:00,233.58,234.06,233.49,233.76,7713.0,218.8677,219.3175,218.7834,219.0364,7713.0
2017-05-25 12:00:00,233.76,234.18,233.76,234.03,5100.0,219.0364,219.43,219.0364,219.2894,5100.0
2017-05-25 12:05:00,234.05,234.12,233.78,233.78,7065.0,219.3081,219.3737,219.0551,219.0551,7065.0
2017-05-25 12:10:00,233.75,233.89,233.5,233.57,7960.0,219.027,219.1582,218.7928,218.8584,7960.0
2017-05-25 12:15:00,233.79,233.98,233.65,233.8,8400.0,219.0645,219.2426,218.9333,219.0739,8400.0
2017-05-25 12:20:00,233.8,234.03,233.59,233.59,10986.0,219.0739,219.2894,218.8771,218.8771,10986.0
2017-05-25 12:25:00,233.62,233.62,233.39,233.5,4051.0,218.9052,218.9052,218.6897,218.7928,4051.0
2017-05-25 12:30:00,233.5,233.84,233.46,233.76,4803.0,218.7928,219.1114,218.7553,219.0364,4803.0
2017-05-25 12:35:00,233.85,233.97,233.82,233.86,2790.0,219.1207,219.2332,219.0926,219.1301,2790.0
2017-05-25 12:40:00,233.9,233.9,233.66,233.75,7257.0,219.1676,219.1676,218.9427,219.027,7257.0
2017-05-25 12:45:00,233.75,233.86,233.66,233.86,3300.0,219.027,219.1301,218.9427,219.1301,3300.0
2017-05-25 12:50:00,233.85,234.0,233.77,234.0,2700.0,219.1207,219.2613,219.0458,219.2613,2700.0
2017-05-25 12:55:00,234.0,234.09,233.9,233.99,7230.0,219.2613,219.3456,219.1676,219.2519,7230.0
2017-05-25 13:00:00,233.92,234.03,233.9,233.97,5256.0,219.1863,219.2894,219.1676,219.2332,5256.0
2017-05-25 13:05:00,234.0,234.02,233.85,233.88,6052.0,219.2613,219.28,219.1207,219.1488,6052.0
2017-05-25 13:10:00,233.88,233.93,233.85,233.9,4285.0,219.1488,219.1957,219.1207,219.1676,4285.0
2017-05-25 13:15:00,233.9,233.9,233.63,233.63,3100.0,219.1676,219.1676,218.9146,218.9146,3100.0
2017-05-25 13:20:00,233.63,233.7,233.5,233.7,5438.0,218.9146,218.9802,218.7928,218.9802,5438.0
2017-05-25 13:25:00,233.71,233.8,233.67,233.75,4450.0,218.9896,219.0739,218.9521,219.027,4450.0
2017-05-25 13:30:00,233.81,233.82,233.52,233.52,4500.0,219.0833,219.0926,218.8115,218.8115,4500.0
2017-05-25 13:35:00,233.6,233.6,233.5,233.57,4596.0,218.8865,218.8865,218.7928,218.8584,4596.0
2017-05-25 13:40:00,233.57,233.66,233.46,233.66,4648.0,218.8584,218.9427,218.7553,218.9427,4648.0
2017-05-25 13:45:00,233.66,233.67,233.5,233.64,7317.0,218.9427,218.9521,218.7928,218.924,7317.0
2017-05-25 13:50:00,233.58,233.7,233.56,233.69,5324.0,218.8677,218.9802,218.849,218.9708,5324.0
2017-05-25 13:55:00,233.7,233.75,233.68,233.72,5121.0,218.9802,219.027,218.9614,218.9989,5121.0
2017-05-25 14:00:00,233.74,233.95,233.74,233.77,6948.0,219.0177,219.2144,219.0177,219.0458,6948.0
2017-05-25 14:05:00,233.79,233.91,233.59,233.59,92509.0,219.0645,219.177,218.8771,218.8771,92509.0
2017-05-25 14:10:00,233.62,233.73,233.47,233.67,4550.0,218.9052,219.0083,218.7647,218.9521,4550.0
2017-05-25 14:15:00,233.81,233.94,233.78,233.9,7301.0,219.0833,219.2051,219.0551,219.1676,7301.0
2017-05-25 14:20:00,233.88,233.93,233.83,233.86,8078.0,219.1488,219.1957,219.102,219.1301,8078.0
2017-05-25 14:25:00,233.84,233.88,233.69,233.87,6842.0,219.1114,219.1488,218.9708,219.1395,6842.0
2017-05-25 14:30:00,233.85,233.92,233.62,233.62,5043.0,219.1207,219.1863,218.9052,218.9052,5043.0
2017-05-25 14:35:00,233.68,233.89,233.65,233.83,7608.0,218.9614,219.1582,218.9333,219.102,7608.0
2017-05-25 14:40:00,233.83,233.92,233.78,233.81,3700.0,219.102,219.1863,219.0551,219.0833,3700.0
2017-05-25 14:45:00,233.85,233.96,233.77,233.92,7010.0,219.1207,219.2238,219.0458,219.1863,7010.0
2017-05-25 14:50:00,233.89,233.97,233.82,233.82,6511.0,219.1582,219.2332,219.0926,219.0926,6511.0
2017-05-25 14:55:00,233.86,233.88,233.44,233.59,31874.0,219.1301,219.1488,218.7366,218.8771,31874.0
2017-05-25 15:00:00,233.61,233.67,233.36,233.5,6922.0,218.8959,218.9521,218.6616,218.7928,6922.0
2017-05-25 15:05:00,233.47,233.65,233.42,233.65,5182.0,218.7647,218.9333,218.7178,218.9333,5182.0
2017-05-25 15:10:00,233.65,233.65,233.09,233.09,7889.0,218.9333,218.9333,218.4086,218.4086,7889.0
2017-05-25 15:15:00,233.09,233.25,233.04,233.11,9256.0,218.4086,218.5585,218.3618,218.4273,9256.0
2017-05-25 15:20:00,233.09,233.09,232.83,232.94,10311.0,218.4086,218.4086,218.165,218.2681,10311.0
2017-05-25 15:25:00,232.96,232.98,232.86,232.87,9761.0,218.2868,218.3055,218.1931,218.2025,9761.0
2017-05-25 15:30:00,232.88,233.01,232.82,232.88,18362.0,218.2118,218.3336,218.1556,218.2118,18362.0
2017-05-25 15:35:00,232.9,232.91,232.73,232.85,20427.0,218.2306,218.2399,218.0713,218.1837,20427.0
2017-05-25 15:40:00,232.85,232.86,232.58,232.69,21001.0,218.1837,218.1931,217.9307,218.0338,21001.0
2017-05-25 15:45:00,232.68,232.89,232.63,232.86,20906.0,218.0244,218.2212,217.9776,218.1931,20906.0
2017-05-25 15:50:00,232.89,232.91,232.41,232.52,39626.0,218.2212,218.2399,217.7714,217.8745,39626.0
2017-05-25 15:55:00,232.5,232.52,231.94,232.23,68563.0,217.8558,217.8745,217.331,217.6028,68563.0
2017-05-26 09:30:00,233.09,234.88,232.14,234.67,23301.0,218.4086,220.0859,217.5184,219.8891,23301.0
2017-05-26 09:35:00,234.37,234.67,233.44,233.96,22550.0,219.608,219.8891,218.7366,219.2238,22550.0
2017-05-26 09:40:00,233.5,233.92,233.0,233.07,18579.0,218.7928,219.1863,218.3243,218.3899,18579.0
2017-05-26 09:45:00,233.0,233.23,232.38,232.83,23303.0,218.3243,218.5398,217.7433,218.165,23303.0
2017-05-26 09:50:00,232.68,233.14,232.48,232.85,9650.0,218.0244,218.4555,217.837,218.1837,9650.0
2017-05-26 09:55:00,232.85,233.01,232.3,232.33,14813.0,218.1837,218.3336,217.6684,217.6965,14813.0
2017-05-26 10:00:00,232.32,232.33,231.69,231.69,13742.0,217.6871,217.6965,217.0968,217.0968,13742.0
2017-05-26 10:05:00,231.71,232.09,231.57,231.57,20317.0,217.1155,217.4716,216.9843,216.9843,20317.0
2017-05-26 10:10:00,231.56,231.78,231.28,231.54,40337.0,216.975,217.1811,216.7126,216.9562,40337.0
2017-05-26 10:15:00,231.68,231.77,231.51,231.66,5274.0,217.0874,217.1717,216.9281,217.0687,5274.0
2017-05-26 10:20:00,231.71,231.88,231.67,231.76,6150.0,217.1155,217.2748,217.078,217.1624,6150.0
2017-05-26 10:25:00,231.76,231.89,231.44,231.7,38170.0,217.1624,217.2842,216.8625,217.1062,38170.0
2017-05-26 10:30:00,231.68,231.8,231.54,231.75,14232.0,217.0874,217.1999,216.9562,217.153,14232.0
2017-05-26 10:35:00,231.78,232.39,231.78,232.21,6539.0,217.1811,217.7527,217.1811,217.584,6539.0
2017-05-26 10:40:00,232.21,232.35,231.81,231.91,10105.0,217.584,217.7152,217.2092,217.3029,10105.0
2017-05-26 10:45:00,231.98,231.98,231.67,231.77,4500.0,217.3685,217.3685,217.078,217.1717,4500.0
2017-05-26 10:50:00,231.75,231.75,231.55,231.59,4800.0,217.153,217.153,216.9656,217.0031,4800.0
2017-05-26 10:55:00,231.6,231.62,231.42,231.42,22601.0,217.0125,217.0312,216.8438,216.8438,22601.0
2017-05-26 11:00:00,231.45,231.54,231.38,231.38,9418.0,216.8719,216.9562,216.8063,216.8063,9418.0
2017-05-26 11:05:00,231.41,231.44,231.26,231.29,8201.0,216.8344,216.8625,216.6939,216.722,8201.0
2017-05-26 11:10:00,231.32,231.42,231.29,231.29,7501.0,216.7501,216.8438,216.722,216.722,7501.0
2017-05-26 11:15:00,231.42,232.24,231.42,232.22,12491.0,216.8438,217.6121,216.8438,217.5934,12491.0
2017-05-26 11:20:00,232.23,232.44,231.85,231.86,12302.0,217.6028,217.7995,217.2467,217.2561,12302.0
2017-05-26 11:25:00,232.0,232.22,231.92,232.17,4937.0,217.3873,217.5934,217.3123,217.5466,4937.0
2017-05-26 11:30:00,232.27,232.3,231.93,232.08,9878.0,217.6403,217.6684,217.3217,217.4622,9878.0
2017-05-26 11:35:00,232.08,232.68,232.07,232.6,19696.0,217.4622,218.0244,217.4529,217.9495,19696.0
2017-05-26 11:40:00,232.67,232.67,232.42,232.55,12390.0,218.0151,218.0151,217.7808,217.9026,12390.0
2017-05-26 11:45:00,232.46,232.51,232.39,232.48,5590.0,217.8183,217.8651,217.7527,217.837,5590.0
2017-05-26 11:50:00,232.48,232.49,232.07,232.22,23875.0,217.837,217.8464,217.4529,217.5934,23875.0
2017-05-26 11:55:00,232.31,232.38,232.29,232.31,2949.0,217.6777,217.7433,217.659,217.6777,2949.0
2017-05-26 12:00:00,232.31,232.73,232.28,232.58,1772.0,217.6777,218.0713,217.6496,217.9307,1772.0
2017-05-26 12:05:00,232.44,232.68,232.02,232.14,13819.0,217.7995,218.0244,217.406,217.5184,13819.0
2017-05-26 12:10:00,232.14,232.18,231.99,232.01,3495.0,217.5184,217.5559,217.3779,217.3966,3495.0
2017-05-26 12:15:00,232.07,232.22,232.01,232.04,3701.0,217.4529,217.5934,217.3966,217.4247,3701.0
2017-05-26 12:20:00,232.0,232.0,231.86,231.86,1709.0,217.3873,217.3873,217.2561,217.2561,1709.0
2017-05-26 12:25:00,231.97,232.12,231.89,232.04,3669.0,217.3592,217.4997,217.2842,217.4247,3669.0
2017-05-26 12:30:00,232.03,232.03,231.82,231.82,1700.0,217.4154,217.4154,217.2186,217.2186,1700.0
2017-05-26 12:35:00,231.76,232.0,231.69,232.0,2600.0,217.1624,217.3873,217.0968,217.3873,2600.0
2017-05-26 12:40:00,232.0,232.05,231.86,231.95,4477.0,217.3873,217.4341,217.2561,217.3404,4477.0
2017-05-26 12:45:00,231.95,231.96,231.85,231.85,1700.0,217.3404,217.3498,217.2467,217.2467,1700.0
2017-05-26 12:50:00,231.8,231.82,231.5,231.51,4201.0,217.1999,217.2186,216.9188,216.9281,4201.0
2017-05-26 12:55:00,231.48,231.9,231.47,231.9,9284.0,216.9,217.2936,216.8906,217.2936,9284.0
2017-05-26 13:00:00,231.76,231.77,231.62,231.69,4394.0,217.1624,217.1717,217.0312,217.0968,4394.0
2017-05-26 13:05:00,231.69,231.85,231.62,231.74,6346.0,217.0968,217.2467,217.0312,217.1436,6346.0
2017-05-26 13:10:00,231.74,231.85,231.68,231.73,8500.0,217.1436,217.2467,217.0874,217.1343,8500.0
2017-05-26 13:15:00,231.66,231.74,231.63,231.69,3306.0,217.0687,217.1436,217.0406,217.0968,3306.0
2017-05-26 13:20:00,231.71,232.02,231.7,232.01,5957.0,217.1155,217.406,217.1062,217.3966,5957.0
2017-05-26 13:25:00,232.03,232.05,231.89,231.99,3942.0,217.4154,217.4341,217.2842,217.3779,3942.0
2017-05-26 13:30:00,231.98,232.09,231.96,231.97,5197.0,217.3685,217.4716,217.3498,217.3592,5197.0
2017-05-26 13:35:00,232.0,232.13,231.95,232.0,6600.0,217.3873,217.5091,217.3404,217.3873,6600.0
2017-05-26 13:40:00,232.01,232.06,231.87,231.94,3501.0,217.3966,217.4435,217.2655,217.331,3501.0
2017-05-26 13:45:00,231.99,232.15,231.8,231.86,2800.0,217.3779,217.5278,217.1999,217.2561,2800.0
2017-05-26 13:50:00,232.15,232.15,231.88,231.88,6200.0,217.5278,217.5278,217.2748,217.2748,6200.0
2017-05-26 13:55:00,231.92,232.02,231.83,232.02,1624.0,217.3123,217.406,217.228,217.406,1624.0
2017-05-26 14:00:00,232.02,232.29,232.02,232.08,6568.0,217.406,217.659,217.406,217.4622,6568.0
2017-05-26 14:05:00,232.07,232.16,232.0,232.11,5080.0,217.4529,217.5372,217.3873,217.4903,5080.0
2017-05-26 14:10:00,232.11,232.11,231.98,232.04,3775.0,217.4903,217.4903,217.3685,217.4247,3775.0
2017-05-26 14:15:00,232.04,232.11,231.88,231.88,5016.0,217.4247,217.4903,217.2748,217.2748,5016.0
2017-05-26 14:20:00,231.82,232.02,231.82,231.92,4409.0,217.2186,217.406,217.2186,217.3123,4409.0
2017-05-26 14:25:00,232.0,232.07,231.88,231.92,2967.0,217.3873,217.4529,217.2748,217.3123,2967.0
2017-05-26 14:30:00,231.96,232.03,231.82,231.95,3284.0,217.3498,217.4154,217.2186,217.3404,3284.0
2017-05-26 14:35:00,231.96,232.05,231.76,232.04,17301.0,217.3498,217.4341,217.1624,217.4247,17301.0
2017-05-26 14:40:00,232.0,232.06,231.9,231.97,9317.0,217.3873,217.4435,217.2936,217.3592,9317.0
2017-05-26 14:45:00,231.97,232.04,231.94,231.94,5017.0,217.3592,217.4247,217.331,217.331,5017.0
2017-05-26 14:50:00,231.99,232.05,231.89,231.89,5568.0,217.3779,217.4341,217.2842,217.2842,5568.0
2017-05-26 14:55:00,232.0,232.22,231.93,231.93,7486.0,217.3873,217.5934,217.3217,217.3217,7486.0
2017-05-26 15:00:00,231.93,232.16,231.93,231.99,7002.0,217.3217,217.5372,217.3217,217.3779,7002.0
2017-05-26 15:05:00,232.07,232.07,231.92,231.97,18632.0,217.4529,217.4529,217.3123,217.3592,18632.0
2017-05-26 15:10:00,231.97,232.08,231.97,232.02,6220.0,217.3592,217.4622,217.3592,217.406,6220.0
2017-05-26 15:15:00,232.11,232.18,232.02,232.02,6001.0,217.4903,217.5559,217.406,217.406,6001.0
2017-05-26 15:20:00,232.02,232.1,231.96,232.0,21387.0,217.406,217.481,217.3498,217.3873,21387.0
2017-05-26 15:25:00,231.98,232.08,231.98,231.99,7610.0,217.3685,217.4622,217.3685,217.3779,7610.0
2017-05-26 15:30:00,232.0,232.17,232.0,232.13,10405.0,217.3873,217.5466,217.3873,217.5091,10405.0
2017-05-26 15:35:00,232.11,232.16,232.04,232.1,16582.0,217.4903,217.5372,217.4247,217.481,16582.0
2017-05-26 15:40:00,232.1,232.31,232.09,232.19,13522.0,217.481,217.6777,217.4716,217.5653,13522.0
2017-05-26 15:45:00,232.21,232.25,232.14,232.2,26089.0,217.584,217.6215,217.5184,217.5747,26089.0
2017-05-26 15:50:00,232.2,232.32,232.18,232.3,20449.0,217.5747,217.6871,217.5559,217.6684,20449.0
2017-05-26 15:55:00,232.29,232.37,232.19,232.3,70538.0,217.659,217.734,217.5653,217.6684,70538.0
2017-05-30 09:30:00,232.31,232.99,232.04,232.84,8561.0,217.6777,218.3149,217.4247,218.1744,8561.0
2017-05-30 09:35:00,232.99,233.0,232.38,232.38,4400.0,218.3149,218.3243,217.7433,217.7433,4400.0
2017-05-30 09:40:00,232.5,232.57,231.33,231.38,4407.0,217.8558,217.9214,216.7595,216.8063,4407.0
2017-05-30 09:45:00,231.3,231.96,231.3,231.64,9727.0,216.7314,217.3498,216.7314,217.0499,9727.0
2017-05-30 09:50:00,231.64,231.83,230.32,230.88,19946.0,217.0499,217.228,215.8131,216.3378,19946.0
2017-05-30 09:55:00,230.79,231.19,230.32,230.74,19615.0,216.2535,216.6283,215.8131,216.2066,19615.0
2017-05-30 10:00:00,230.72,231.1,230.14,230.14,10054.0,216.1879,216.5439,215.6444,215.6444,10054.0
2017-05-30 10:05:00,230.18,230.73,229.92,230.73,26136.0,215.6819,216.1973,215.4383,216.1973,26136.0
2017-05-30 10:10:00,230.72,231.5,230.72,231.44,7487.0,216.1879,216.9188,216.1879,216.8625,7487.0
2017-05-30 10:15:00,231.54,231.57,230.82,230.82,8308.0,216.9562,216.9843,216.2816,216.2816,8308.0
2017-05-30 10:20:00,230.92,231.27,230.8,231.26,19528.0,216.3753,216.7032,216.2628,216.6939,19528.0
2017-05-30 10:25:00,231.29,231.58,230.85,230.94,15314.0,216.722,216.9937,216.3097,216.394,15314.0
2017-05-30 10:30:00,230.99,231.28,230.94,231.23,6594.0,216.4409,216.7126,216.394,216.6658,6594.0
2017-05-30 10:35:00,231.23,231.29,230.92,231.07,18225.0,216.6658,216.722,216.3753,216.5158,18225.0
2017-05-30 10:40:00,231.08,231.29,230.92,231.24,15690.0,216.5252,216.722,216.3753,216.6751,15690.0
2017-05-30 10:45:00,231.23,231.31,231.02,231.02,21257.0,216.6658,216.7407,216.469,216.469,21257.0
2017-05-30 10:50:00,231.04,231.45,231.03,231.21,20226.0,216.4877,216.8719,216.4784,216.647,20226.0
2017-05-30 10:55:00,231.23,231.73,231.22,231.48,15207.0,216.6658,217.1343,216.6564,216.9,15207.0
2017-05-30 11:00:00,231.49,231.66,231.24,231.42,19887.0,216.9094,217.0687,216.6751,216.8438,19887.0
2017-05-30 11:05:00,231.42,231.51,231.36,231.4,4950.0,216.8438,216.9281,216.7876,216.8251,4950.0
2017-05-30 11:10:00,231.4,231.53,231.3,231.48,10229.0,216.8251,216.9469,216.7314,216.9,10229.0
2017-05-30 11:15:00,231.46,231.56,231.39,231.49,4628.0,216.8813,216.975,216.8157,216.9094,4628.0
2017-05-30 11:20:00,231.51,231.6,231.42,231.56,6000.0,216.9281,217.0125,216.8438,216.975,6000.0
2017-05-30 11:25:00,231.55,231.67,231.39,231.41,5400.0,216.9656,217.078,216.8157,216.8344,5400.0
2017-05-30 11:30:00,231.47,231.6,231.41,231.52,5200.0,216.8906,217.0125,216.8344,216.9375,5200.0
2017-05-30 11:35:00,231.53,231.54,231.15,231.24,5000.0,216.9469,216.9562,216.5908,216.6751,5000.0
2017-05-30 11:40:00,231.23,231.23,230.74,230.77,2600.0,216.6658,216.6658,216.2066,216.2347,2600.0
2017-05-30 11:45:00,230.97,231.11,230.83,231.04,8319.0,216.4221,216.5533,216.291,216.4877,8319.0
2017-05-30 11:50:00,231.09,231.09,230.57,230.62,8102.0,216.5346,216.5346,216.0473,216.0942,8102.0
2017-05-30 11:55:00,230.63,230.69,230.56,230.56,6694.0,216.1036,216.1598,216.038,216.038,6694.0
2017-05-30 12:00:00,230.65,230.71,230.59,230.66,5594.0,216.1223,216.1785,216.0661,216.1317,5594.0
2017-05-30 12:05:00,230.7,230.74,230.66,230.72,6385.0,216.1691,216.2066,216.1317,216.1879,6385.0
2017-05-30 12:10:00,230.7,230.74,230.64,230.69,5700.0,216.1691,216.2066,216.1129,216.1598,5700.0
2017-05-30 12:15:00,230.65,230.65,230.44,230.45,5399.0,216.1223,216.1223,215.9255,215.9349,5399.0
2017-05-30 12:20:00,230.45,230.57,230.4,230.43,9210.0,215.9349,216.0473,215.888,215.9162,9210.0
2017-05-30 12:25:00,230.51,230.66,230.51,230.54,4747.0,215.9911,216.1317,215.9911,216.0192,4747.0
2017-05-30 12:30:00,230.54,230.54,230.38,230.38,2920.0,216.0192,216.0192,215.8693,215.8693,2920.0
2017-05-30 12:35:00,230.43,230.57,230.42,230.5,6700.0,215.9162,216.0473,215.9068,215.9817,6700.0
2017-05-30 12:40:00,230.5,230.57,230.44,230.54,3568.0,215.9817,216.0473,215.9255,216.0192,3568.0
2017-05-30 12:45:00,230.51,230.63,230.51,230.57,3400.0,215.9911,216.1036,215.9911,216.0473,3400.0
2017-05-30 12:50:00,230.65,230.65,230.43,230.48,8096.0,216.1223,216.1223,215.9162,215.963,8096.0
2017-05-30 12:55:00,230.51,230.54,230.4,230.45,4100.0,215.9911,216.0192,215.888,215.9349,4100.0
2017-05-30 13:00:00,230.45,230.51,230.32,230.36,7400.0,215.9349,215.9911,215.8131,215.8506,7400.0
2017-05-30 13:05:00,230.37,230.44,230.35,230.41,2000.0,215.8599,215.9255,215.8412,215.8974,2000.0
2017-05-30 13:10:00,230.44,230.53,230.37,230.53,13311.0,215.9255,216.0099,215.8599,216.0099,13311.0
2017-05-30 13:15:00,230.53,230.57,230.43,230.46,6001.0,216.0099,216.0473,215.9162,215.9443,6001.0
2017-05-30 13:20:00,230.5,230.52,230.42,230.48,10044.0,215.9817,216.0005,215.9068,215.963,10044.0
2017-05-30 13:25:00,230.45,230.48,230.39,230.39,5000.0,215.9349,215.963,215.8787,215.8787,5000.0
2017-05-30 13:30:00,230.35,230.41,230.3,230.39,20137.0,215.8412,215.8974,215.7943,215.8787,20137.0
2017-05-30 13:35:00,230.4,230.5,230.4,230.49,11800.0,215.888,215.9817,215.888,215.9724,11800.0
2017-05-30 13:40:00,230.48,230.51,230.43,230.45,5300.0,215.963,215.9911,215.9162,215.9349,5300.0
2017-05-30 13:45:00,230.4,230.44,230.32,230.36,6996.0,215.888,215.9255,215.8131,215.8506,6996.0
2017-05-30 13:50:00,230.36,230.44,230.34,230.44,6000.0,215.8506,215.9255,215.8318,215.9255,6000.0
2017-05-30 13:55:00,230.44,230.49,230.35,230.36,9216.0,215.9255,215.9724,215.8412,215.8506,9216.0
2017-05-30 14:00:00,230.31,230.36,230.15,230.17,5350.0,215.8037,215.8506,215.6538,215.6725,5350.0
2017-05-30 14:05:00,230.19,230.19,230.11,230.19,1600.0,215.6913,215.6913,215.6163,215.6913,1600.0
2017-05-30 14:10:00,230.13,230.34,230.13,230.25,12191.0,215.635,215.8318,215.635,215.7475,12191.0
2017-05-30 14:15:00,230.28,230.41,230.28,230.32,10092.0,215.7756,215.8974,215.7756,215.8131,10092.0
2017-05-30 14:20:00,230.32,230.38,230.2,230.2,7824.0,215.8131,215.8693,215.7006,215.7006,7824.0
2017-05-30 14:25:00,230.21,230.3,230.21,230.24,4600.0,215.71,215.7943,215.71,215.7381,4600.0
2017-05-30 14:30:00,230.29,230.44,230.29,230.35,4950.0,215.785,215.9255,215.785,215.8412,4950.0
2017-05-30 14:35:00,230.35,230.41,230.3,230.31,5116.0,215.8412,215.8974,215.7943,215.8037,5116.0
2017-05-30 14:40:00,230.3,230.48,230.3,230.4,6614.0,215.7943,215.963,215.7943,215.888,6614.0
2017-05-30 14:45:00,230.35,230.44,230.3,230.43,5300.0,215.8412,215.9255,215.7943,215.9162,5300.0
2017-05-30 14:50:00,230.43,230.44,230.3,230.36,5523.0,215.9162,215.9255,215.7943,215.8506,5523.0
2017-05-30 14:55:00,230.36,230.43,230.26,230.39,4173.0,215.8506,215.9162,215.7569,215.8787,4173.0
2017-05-30 15:00:00,230.39,230.6,230.39,230.6,9599.0,215.8787,216.0754,215.8787,216.0754,9599.0
2017-05-30 15:05:00,230.62,230.63,230.51,230.51,3196.0,216.0942,216.1036,215.9911,215.9911,3196.0
2017-05-30 15:10:00,230.52,230.63,230.52,230.58,8100.0,216.0005,216.1036,216.0005,216.0567,8100.0
2017-05-30 15:15:00,230.61,230.81,230.61,230.71,6348.0,216.0848,216.2722,216.0848,216.1785,6348.0
2017-05-30 15:20:00,230.71,230.83,230.63,230.71,10320.0,216.1785,216.291,216.1036,216.1785,10320.0
2017-05-30 15:25:00,230.69,230.82,230.66,230.81,7375.0,216.1598,216.2816,216.1317,216.2722,7375.0
2017-05-30 15:30:00,230.81,230.82,230.74,230.76,9718.0,216.2722,216.2816,216.2066,216.2254,9718.0
2017-05-30 15:35:00,230.76,230.85,230.74,230.78,10795.0,216.2254,216.3097,216.2066,216.2441,10795.0
2017-05-30 15:40:00,230.83,230.84,230.77,230.83,14971.0,216.291,216.3003,216.2347,216.291,14971.0
2017-05-30 15:45:00,230.8,230.86,230.7,230.74,17165.0,216.2628,216.3191,216.1691,216.2066,17165.0
2017-05-30 15:50:00,230.75,230.78,230.47,230.52,22319.0,216.216,216.2441,215.9536,216.0005,22319.0
2017-05-30 15:55:00,230.53,230.59,230.33,230.39,44336.0,216.0099,216.0661,215.8224,215.8787,44336.0
2017-05-31 09:30:00,230.9,231.4,230.48,231.4,9851.0,216.3565,216.8251,215.963,216.8251,9851.0
2017-05-31 09:35:00,231.4,231.43,231.25,231.36,3050.0,216.8251,216.8532,216.6845,216.7876,3050.0
2017-05-31 09:40:00,231.36,231.36,230.99,230.99,3080.0,216.7876,216.7876,216.4409,216.4409,3080.0
2017-05-31 09:45:00,231.09,231.65,231.09,231.59,15707.0,216.5346,217.0593,216.5346,217.0031,15707.0
2017-05-31 09:50:00,231.46,231.55,230.96,231.25,8629.0,216.8813,216.9656,216.4128,216.6845,8629.0
2017-05-31 09:55:00,231.35,231.41,230.97,231.06,6708.0,216.7782,216.8344,216.4221,216.5065,6708.0
2017-05-31 10:00:00,231.14,231.14,230.64,230.95,10134.0,216.5814,216.5814,216.1129,216.4034,10134.0
2017-05-31 10:05:00,231.0,231.46,231.0,231.19,10871.0,216.4502,216.8813,216.4502,216.6283,10871.0
2017-05-31 10:10:00,231.36,231.93,231.21,231.93,7200.0,216.7876,217.3217,216.647,217.3217,7200.0
2017-05-31 10:15:00,231.94,232.15,231.74,231.99,8050.0,217.331,217.5278,217.1436,217.3779,8050.0
2017-05-31 10:20:00,232.02,232.07,231.48,231.74,21476.0,217.406,217.4529,216.9,217.1436,21476.0
2017-05-31 10:25:00,231.76,231.79,231.47,231.65,8600.0,217.1624,217.1905,216.8906,217.0593,8600.0
2017-05-31 10:30:00,231.64,232.06,231.52,231.9,14615.0,217.0499,217.4435,216.9375,217.2936,14615.0
2017-05-31 10:35:00,231.91,231.91,231.72,231.81,6503.0,217.3029,217.3029,217.1249,217.2092,6503.0
2017-05-31 10:40:00,231.81,231.92,231.61,231.69,7898.0,217.2092,217.3123,217.0218,217.0968,7898.0
2017-05-31 10:45:00,231.67,232.16,231.66,232.08,4772.0,217.078,217.5372,217.0687,217.4622,4772.0
2017-05-31 10:50:00,232.07,232.07,231.87,231.91,9424.0,217.4529,217.4529,217.2655,217.3029,9424.0
2017-05-31 10:55:00,231.92,232.24,231.82,231.89,12012.0,217.3123,217.6121,217.2186,217.2842,12012.0
2017-05-31 11:00:00,231.83,232.19,231.83,232.05,9822.0,217.228,217.5653,217.228,217.4341,9822.0
2017-05-31 11:05:00,232.05,232.13,231.93,232.05,11043.0,217.4341,217.5091,217.3217,217.4341,11043.0
2017-05-31 11:10:00,232.05,232.05,231.84,231.96,7000.0,217.4341,217.4341,217.2373,217.3498,7000.0
2017-05-31 11:15:00,231.94,231.99,231.74,231.94,14866.0,217.331,217.3779,217.1436,217.331,14866.0
2017-05-31 11:20:00,231.92,232.0,231.7,231.91,6709.0,217.3123,217.3873,217.1062,217.3029,6709.0
2017-05-31 11:25:00,231.84,231.84,231.64,231.65,8800.0,217.2373,217.2373,217.0499,217.0593,8800.0
2017-05-31 11:30:00,231.65,231.65,231.02,231.17,20813.0,217.0593,217.0593,216.469,216.6095,20813.0
2017-05-31 11:35:00,231.17,231.17,230.69,230.69,6900.0,216.6095,216.6095,216.1598,216.1598,6900.0
2017-05-31 11:40:00,230.67,231.13,230.65,231.0,8838.0,216.141,216.5721,216.1223,216.4502,8838.0
2017-05-31 11:45:00,230.96,231.1,230.85,231.01,9350.0,216.4128,216.5439,216.3097,216.4596,9350.0
2017-05-31 11:50:00,231.0,231.1,230.69,230.94,11133.0,216.4502,216.5439,216.1598,216.394,11133.0
2017-05-31 11:55:00,230.91,231.06,230.79,230.99,7033.0,216.3659,216.5065,216.2535,216.4409,7033.0
2017-05-31 12:00:00,230.97,231.01,230.76,231.0,8718.0,216.4221,216.4596,216.2254,216.4502,8718.0
2017-05-31 12:05:00,230.87,231.53,230.87,231.53,7724.0,216.3284,216.9469,216.3284,216.9469,7724.0
2017-05-31 12:10:00,231.5,231.63,231.34,231.53,10010.0,216.9188,217.0406,216.7688,216.9469,10010.0
2017-05-31 12:15:00,231.41,231.41,231.0,231.0,19526.0,216.8344,216.8344,216.4502,216.4502,19526.0
2017-05-31 12:20:00,231.07,231.07,230.84,231.04,4250.0,216.5158,216.5158,216.3003,216.4877,4250.0
2017-05-31 12:25:00,231.05,231.22,230.9,231.15,5954.0,216.4971,216.6564,216.3565,216.5908,5954.0
2017-05-31 12:30:00,231.27,231.3,231.18,231.24,5970.0,216.7032,216.7314,216.6189,216.6751,5970.0
2017-05-31 12:35:00,231.29,231.36,231.16,231.32,6231.0,216.722,216.7876,216.6002,216.7501,6231.0
2017-05-31 12:40:00,231.3,231.43,231.21,231.34,4700.0,216.7314,216.8532,216.647,216.7688,4700.0
2017-05-31 12:45:00,231.35,231.44,231.29,231.44,2900.0,216.7782,216.8625,216.722,216.8625,2900.0
2017-05-31 12:50:00,231.44,231.63,231.4,231.63,3600.0,216.8625,217.0406,216.8251,217.0406,3600.0
2017-05-31 12:55:00,231.63,231.64,231.5,231.54,6404.0,217.0406,217.0499,216.9188,216.9562,6404.0
2017-05-31 13:00:00,231.53,231.67,231.5,231.53,5100.0,216.9469,217.078,216.9188,216.9469,5100.0
2017-05-31 13:05:00,231.53,231.66,231.48,231.6,5300.0,216.9469,217.0687,216.9,217.0125,5300.0
2017-05-31 13:10:00,231.66,231.76,231.65,231.7,4763.0,217.0687,217.1624,217.0593,217.1062,4763.0
2017-05-31 13:15:00,231.71,231.75,231.6,231.65,6870.0,217.1155,217.153,217.0125,217.0593,6870.0
2017-05-31 13:20:00,231.64,231.69,231.54,231.67,8074.0,217.0499,217.0968,216.9562,217.078,8074.0
2017-05-31 13:25:00,231.72,231.84,231.62,231.74,3600.0,217.1249,217.2373,217.0312,217.1436,3600.0
2017-05-31 13:30:00,231.78,231.91,231.75,231.83,6800.0,217.1811,217.3029,217.153,217.228,6800.0
2017-05-31 13:35:00,231.79,231.86,231.68,231.82,4600.0,217.1905,217.2561,217.0874,217.2186,4600.0
2017-05-31 13:40:00,231.82,231.82,231.6,231.72,4931.0,217.2186,217.2186,217.0125,217.1249,4931.0
2017-05-31 13:45:00,231.72,231.72,231.44,231.45,3670.0,217.1249,217.1249,216.8625,216.8719,3670.0
2017-05-31 13:50:00,231.4,231.52,231.25,231.47,4396.0,216.8251,216.9375,216.6845,216.8906,4396.0
2017-05-31 13:55:00,231.43,231.51,231.25,231.27,4650.0,216.8532,216.9281,216.6845,216.7032,4650.0
2017-05-31 14:00:00,231.34,231.34,231.15,231.16,5076.0,216.7688,216.7688,216.5908,216.6002,5076.0
2017-05-31 14:05:00,231.19,231.25,231.08,231.09,4756.0,216.6283,216.6845,216.5252,216.5346,4756.0
2017-05-31 14:10:00,231.09,231.2,230.98,231.2,5998.0,216.5346,216.6377,216.4315,216.6377,5998.0
2017-05-31 14:15:00,231.2,231.29,231.08,231.15,4400.0,216.6377,216.722,216.5252,216.5908,4400.0
2017-05-31 14:20:00,231.15,231.29,231.11,231.24,8510.0,216.5908,216.722,216.5533,216.6751,8510.0
2017-05-31 14:25:00,231.28,231.44,231.2,231.38,6125.0,216.7126,216.8625,216.6377,216.8063,6125.0
2017-05-31 14:30:00,231.32,231.71,231.27,231.66,5300.0,216.7501,217.1155,216.7032,217.0687,5300.0
2017-05-31 14:35:00,231.75,231.94,231.6,231.86,10134.0,217.153,217.331,217.0125,217.2561,10134.0
2017-05-31 14:40:00,231.85,232.15,231.82,232.15,4343.0,217.2467,217.5278,217.2186,217.5278,4343.0
2017-05-31 14:45:00,232.15,232.19,232.04,232.19,9149.0,217.5278,217.5653,217.4247,217.5653,9149.0
2017-05-31 14:50:00,232.19,232.29,232.19,232.28,9347.0,217.5653,217.659,217.5653,217.6496,9347.0
2017-05-31 14:55:00,232.28,232.36,232.2,232.22,9485.0,217.6496,217.7246,217.5747,217.5934,9485.0
2017-05-31 15:00:00,232.19,232.44,232.19,232.39,6168.0,217.5653,217.7995,217.5653,217.7527,6168.0
2017-05-31 15:05:00,232.33,232.34,231.99,232.0,6277.0,217.6965,217.7058,217.3779,217.3873,6277.0
2017-05-31 15:10:00,232.0,232.12,232.0,232.12,4100.0,217.3873,217.4997,217.3873,217.4997,4100.0
2017-05-31 15:15:00,232.15,232.19,231.71,231.74,12843.0,217.5278,217.5653,217.1155,217.1436,12843.0
2017-05-31 15:20:00,231.75,231.8,231.63,231.76,4000.0,217.153,217.1999,217.0406,217.1624,4000.0
2017-05-31 15:25:00,231.73,231.89,231.66,231.75,6449.0,217.1343,217.2842,217.0687,217.153,6449.0
2017-05-31 15:30:00,231.73,232.11,231.69,232.11,8859.0,217.1343,217.4903,217.0968,217.4903,8859.0
2017-05-31 15:35:00,232.11,232.23,232.06,232.22,14587.0,217.4903,217.6028,217.4435,217.5934,14587.0
2017-05-31 15:40:00,232.21,232.59,232.07,232.59,17178.0,217.584,217.9401,217.4529,217.9401,17178.0
2017-05-31 15:45:00,232.6,232.86,232.51,232.8,32250.0,217.9495,218.1931,217.8651,218.1369,32250.0
2017-05-31 15:50:00,232.78,232.79,232.21,232.22,52897.0,218.1181,218.1275,217.584,217.5934,52897.0
2017-05-31 15:55:00,232.2,232.56,231.95,232.26,94553.0,217.5747,217.912,217.3404,217.6309,94553.0
2017-06-01 09:30:00,232.16,234.21,232.16,233.73,18202.0,217.5372,219.4581,217.5372,219.0083,18202.0
2017-06-01 09:35:00,233.61,233.89,233.0,233.0,8166.0,218.8959,219.1582,218.3243,218.3243,8166.0
2017-06-01 09:40:00,233.07,233.58,233.03,233.2,6781.0,218.3899,218.8677,218.3524,218.5117,6781.0
2017-06-01 09:45:00,233.33,233.7,233.32,233.51,9891.0,218.6335,218.9802,218.6241,218.8022,9891.0
2017-06-01 09:50:00,233.51,235.98,233.5,235.5,43268.0,218.8022,221.1166,218.7928,220.6668,43268.0
2017-06-01 09:55:00,235.56,235.69,234.21,234.64,50453.0,220.723,220.8448,219.4581,219.861,50453.0
2017-06-01 10:00:00,234.51,234.8,234.22,234.54,12267.0,219.7392,220.0109,219.4674,219.7673,12267.0
2017-06-01 10:05:00,234.61,235.43,234.43,235.13,23526.0,219.8329,220.6012,219.6642,220.3201,23526.0
2017-06-01 10:10:00,235.12,235.35,234.77,235.04,12458.0,220.3107,220.5263,219.9828,220.2358,12458.0
2017-06-01 10:15:00,235.03,235.28,234.87,235.17,9096.0,220.2264,220.4607,220.0765,220.3576,9096.0
2017-06-01 10:20:00,235.18,235.38,234.84,234.89,32460.0,220.367,220.5544,220.0484,220.0952,32460.0
2017-06-01 10:25:00,234.84,235.05,234.67,234.84,5679.0,220.0484,220.2452,219.8891,220.0484,5679.0
2017-06-01 10:30:00,234.84,234.84,234.47,234.61,7161.0,220.0484,220.0484,219.7017,219.8329,7161.0
2017-06-01 10:35:00,234.6,234.83,234.21,234.69,16443.0,219.8235,220.039,219.4581,219.9078,16443.0
2017-06-01 10:40:00,234.59,235.23,234.48,235.18,13872.0,219.8141,220.4138,219.7111,220.367,13872.0
2017-06-01 10:45:00,235.07,235.38,234.93,235.16,26907.0,220.2639,220.5544,220.1327,220.3482,26907.0
2017-06-01 10:50:00,235.16,235.45,235.05,235.14,12011.0,220.3482,220.62,220.2452,220.3295,12011.0
2017-06-01 10:55:00,235.14,235.23,235.02,235.1,9232.0,220.3295,220.4138,220.217,220.292,9232.0
2017-06-01 11:00:00,235.12,235.4,234.93,235.3,18805.0,220.3107,220.5731,220.1327,220.4794,18805.0
2017-06-01 11:05:00,235.33,235.33,234.97,235.1,5500.0,220.5075,220.5075,220.1702,220.292,5500.0
2017-06-01 11:10:00,235.1,235.1,234.81,234.86,3800.0,220.292,220.292,220.0203,220.0671,3800.0
2017-06-01 11:15:00,234.84,235.0,234.36,234.75,11627.0,220.0484,220.1983,219.5986,219.9641,11627.0
2017-06-01 11:20:00,234.75,235.0,234.66,235.0,18353.0,219.9641,220.1983,219.8797,220.1983,18353.0
2017-06-01 11:25:00,235.0,235.14,234.99,235.05,6800.0,220.1983,220.3295,220.1889,220.2452,6800.0
2017-06-01 11:30:00,235.05,235.34,235.05,235.13,11413.0,220.2452,220.5169,220.2452,220.3201,11413.0
2017-06-01 11:35:00,235.13,235.37,235.12,235.13,6288.0,220.3201,220.545,220.3107,220.3201,6288.0
2017-06-01 11:40:00,235.15,235.23,235.03,235.23,4870.0,220.3389,220.4138,220.2264,220.4138,4870.0
2017-06-01 11:45:00,235.21,235.32,234.91,235.09,3500.0,220.3951,220.4981,220.114,220.2826,3500.0
2017-06-01 11:50:00,235.09,235.21,234.85,234.93,5618.0,220.2826,220.3951,220.0578,220.1327,5618.0
2017-06-01 11:55:00,234.93,234.94,234.71,234.74,4535.0,220.1327,220.1421,219.9266,219.9547,4535.0
2017-06-01 12:00:00,234.81,235.0,234.81,234.96,7900.0,220.0203,220.1983,220.0203,220.1608,7900.0
2017-06-01 12:05:00,234.88,235.0,234.81,234.81,33833.0,220.0859,220.1983,220.0203,220.0203,33833.0
2017-06-01 12:10:00,234.76,234.96,234.62,234.92,5524.0,219.9734,220.1608,219.8422,220.1233,5524.0
2017-06-01 12:15:00,234.82,235.12,234.82,235.11,7409.0,220.0296,220.3107,220.0296,220.3014,7409.0
2017-06-01 12:20:00,235.15,235.39,235.15,235.34,5000.0,220.3389,220.5637,220.3389,220.5169,5000.0
2017-06-01 12:25:00,235.27,235.27,235.0,235.12,5841.0,220.4513,220.4513,220.1983,220.3107,5841.0
2017-06-01 12:30:00,235.02,235.14,234.92,235.14,5400.0,220.217,220.3295,220.1233,220.3295,5400.0
2017-06-01 12:35:00,235.11,235.3,235.02,235.3,14454.0,220.3014,220.4794,220.217,220.4794,14454.0
2017-06-01 12:40:00,235.24,235.39,235.09,235.39,8157.0,220.4232,220.5637,220.2826,220.5637,8157.0
2017-06-01 12:45:00,235.31,235.45,235.24,235.41,5000.0,220.4888,220.62,220.4232,220.5825,5000.0
2017-06-01 12:50:00,235.42,235.65,235.35,235.64,3500.0,220.5919,220.8074,220.5263,220.798,3500.0
2017-06-01 12:55:00,235.68,235.85,235.38,235.38,10543.0,220.8355,220.9948,220.5544,220.5544,10543.0
2017-06-01 13:00:00,235.38,235.46,235.03,235.03,77251.0,220.5544,220.6293,220.2264,220.2264,77251.0
2017-06-01 13:05:00,235.0,235.04,234.9,234.96,7299.0,220.1983,220.2358,220.1046,220.1608,7299.0
2017-06-01 13:10:00,234.92,234.92,234.51,234.52,3900.0,220.1233,220.1233,219.7392,219.7485,3900.0
2017-06-01 13:15:00,234.52,234.83,234.52,234.82,3352.0,219.7485,220.039,219.7485,220.0296,3352.0
2017-06-01 13:20:00,234.83,235.12,234.83,235.02,16996.0,220.039,220.3107,220.039,220.217,16996.0
2017-06-01 13:25:00,235.08,235.17,234.97,235.03,7566.0,220.2733,220.3576,220.1702,220.2264,7566.0
2017-06-01 13:30:00,235.05,235.06,234.96,235.03,6920.0,220.2452,220.2545,220.1608,220.2264,6920.0
2017-06-01 13:35:00,235.03,235.03,234.88,234.88,3600.0,220.2264,220.2264,220.0859,220.0859,3600.0
2017-06-01 13:40:00,234.88,234.88,234.77,234.8,3425.0,220.0859,220.0859,219.9828,220.0109,3425.0
2017-06-01 13:45:00,234.84,235.22,234.84,235.09,57478.0,220.0484,220.4044,220.0484,220.2826,57478.0
2017-06-01 13:50:00,234.85,235.07,234.85,235.04,3900.0,220.0578,220.2639,220.0578,220.2358,3900.0
2017-06-01 13:55:00,235.03,235.03,234.89,234.97,3900.0,220.2264,220.2264,220.0952,220.1702,3900.0
2017-06-01 14:00:00,234.99,235.03,234.83,234.87,6200.0,220.1889,220.2264,220.039,220.0765,6200.0
2017-06-01 14:05:00,234.83,234.97,234.74,234.97,3100.0,220.039,220.1702,219.9547,220.1702,3100.0
2017-06-01 14:10:00,234.96,235.05,234.91,234.94,5200.0,220.1608,220.2452,220.114,220.1421,5200.0
2017-06-01 14:15:00,234.94,234.95,234.51,234.51,4100.0,220.1421,220.1515,219.7392,219.7392,4100.0
2017-06-01 14:20:00,234.65,234.65,234.5,234.51,7974.0,219.8703,219.8703,219.7298,219.7392,7974.0
2017-06-01 14:25:00,234.54,234.63,234.5,234.6,9282.0,219.7673,219.8516,219.7298,219.8235,9282.0
2017-06-01 14:30:00,234.64,235.11,234.64,234.96,6588.0,219.861,220.3014,219.861,220.1608,6588.0
2017-06-01 14:35:00,234.96,234.96,234.72,234.89,5999.0,220.1608,220.1608,219.9359,220.0952,5999.0
2017-06-01 14:40:00,234.88,234.89,234.66,234.76,5500.0,220.0859,220.0952,219.8797,219.9734,5500.0
2017-06-01 14:45:00,234.76,234.85,234.57,234.77,5400.0,219.9734,220.0578,219.7954,219.9828,5400.0
2017-06-01 14:50:00,234.84,234.9,234.75,234.78,5939.0,220.0484,220.1046,219.9641,219.9922,5939.0
2017-06-01 14:55:00,234.87,234.87,234.54,234.67,15866.0,220.0765,220.0765,219.7673,219.8891,15866.0
2017-06-01 15:00:00,234.68,235.02,234.63,235.02,8186.0,219.8985,220.217,219.8516,220.217,8186.0
2017-06-01 15:05:00,235.01,235.1,234.72,234.85,15436.0,220.2077,220.292,219.9359,220.0578,15436.0
2017-06-01 15:10:00,234.89,235.05,234.76,234.81,10394.0,220.0952,220.2452,219.9734,220.0203,10394.0
2017-06-01 15:15:00,234.81,235.04,234.81,234.98,13164.0,220.0203,220.2358,220.0203,220.1796,13164.0
2017-06-01 15:20:00,235.0,235.16,234.94,235.09,15800.0,220.1983,220.3482,220.1421,220.2826,15800.0
2017-06-01 15:25:00,235.09,235.09,234.93,235.01,8936.0,220.2826,220.2826,220.1327,220.2077,8936.0
2017-06-01 15:30:00,235.01,235.05,234.92,235.0,13474.0,220.2077,220.2452,220.1233,220.1983,13474.0
2017-06-01 15:35:00,234.99,235.14,234.93,235.0,15583.0,220.1889,220.3295,220.1327,220.1983,15583.0
2017-06-01 15:40:00,234.99,235.0,234.87,234.9,16330.0,220.1889,220.1983,220.0765,220.1046,16330.0
2017-06-01 15:45:00,234.9,235.03,234.82,234.98,14050.0,220.1046,220.2264,220.0296,220.1796,14050.0
2017-06-01 15:50:00,234.99,235.05,234.66,234.67,28789.0,220.1889,220.2452,219.8797,219.8891,28789.0
2017-06-01 15:55:00,234.7,235.17,234.63,235.07,50579.0,219.9172,220.3576,219.8516,220.2639,50579.0
2017-06-02 09:30:00,235.5,236.35,234.9,235.53,39711.0,220.6668,221.4633,220.1046,220.6949,39711.0
2017-06-02 09:35:00,235.21,235.79,235.11,235.79,51917.0,220.3951,220.9385,220.3014,220.9385,51917.0
2017-06-02 09:40:00,235.66,235.88,235.2,235.3,29555.0,220.8167,221.0229,220.3857,220.4794,29555.0
2017-06-02 09:45:00,235.14,235.49,234.86,234.86,152525.0,220.3295,220.6574,220.0671,220.0671,152525.0
2017-06-02 09:50:00,234.83,234.83,233.97,233.97,9145.0,220.039,220.039,219.2332,219.2332,9145.0
2017-06-02 09:55:00,234.02,234.75,233.91,234.61,10124.0,219.28,219.9641,219.177,219.8329,10124.0
2017-06-02 10:00:00,234.49,235.1,234.39,234.57,11803.0,219.7204,220.292,219.6267,219.7954,11803.0
2017-06-02 10:05:00,234.62,235.23,234.6,235.23,17347.0,219.8422,220.4138,219.8235,220.4138,17347.0
2017-06-02 10:10:00,235.17,235.27,235.1,235.1,9500.0,220.3576,220.4513,220.292,220.292,9500.0
2017-06-02 10:15:00,235.09,235.22,234.98,235.08,9815.0,220.2826,220.4044,220.1796,220.2733,9815.0
2017-06-02 10:20:00,235.08,235.34,235.04,235.27,8307.0,220.2733,220.5169,220.2358,220.4513,8307.0
2017-06-02 10:25:00,235.27,235.39,235.15,235.15,15432.0,220.4513,220.5637,220.3389,220.3389,15432.0
2017-06-02 10:30:00,235.16,235.23,234.94,235.04,26599.0,220.3482,220.4138,220.1421,220.2358,26599.0
2017-06-02 10:35:00,235.06,235.06,234.63,234.63,11034.0,220.2545,220.2545,219.8516,219.8516,11034.0
2017-06-02 10:40:00,234.65,235.05,234.6,235.02,11724.0,219.8703,220.2452,219.8235,220.217,11724.0
2017-06-02 10:45:00,234.92,235.03,234.84,234.84,4915.0,220.1233,220.2264,220.0484,220.0484,4915.0
2017-06-02 10:50:00,234.85,235.03,234.71,235.02,5315.0,220.0578,220.2264,219.9266,220.217,5315.0
2017-06-02 10:55:00,235.03,235.14,234.94,234.95,9132.0,220.2264,220.3295,220.1421,220.1515,9132.0
2017-06-02 11:00:00,235.02,235.16,234.97,235.16,7280.0,220.217,220.3482,220.1702,220.3482,7280.0
2017-06-02 11:05:00,235.16,235.16,234.98,235.04,7055.0,220.3482,220.3482,220.1796,220.2358,7055.0
2017-06-02 11:10:00,235.05,235.08,234.97,235.02,10061.0,220.2452,220.2733,220.1702,220.217,10061.0
2017-06-02 11:15:00,235.04,235.05,234.92,234.95,4800.0,220.2358,220.2452,220.1233,220.1515,4800.0
2017-06-02 11:20:00,235.01,235.16,234.95,235.11,27421.0,220.2077,220.3482,220.1515,220.3014,27421.0
2017-06-02 11:25:00,235.11,235.16,235.01,235.16,4300.0,220.3014,220.3482,220.2077,220.3482,4300.0
2017-06-02 11:30:00,235.16,235.16,235.04,235.08,9816.0,220.3482,220.3482,220.2358,220.2733,9816.0
2017-06-02 11:35:00,235.09,235.35,235.09,235.31,10616.0,220.2826,220.5263,220.2826,220.4888,10616.0
2017-06-02 11:40:00,235.28,235.43,235.1,235.43,23984.0,220.4607,220.6012,220.292,220.6012,23984.0
2017-06-02 11:45:00,235.57,235.76,235.56,235.7,3500.0,220.7324,220.9104,220.723,220.8542,3500.0
2017-06-02 11:50:00,235.71,235.72,235.51,235.52,1735.0,220.8636,220.873,220.6762,220.6856,1735.0
2017-06-02 11:55:00,235.53,235.54,235.33,235.51,5795.0,220.6949,220.7043,220.5075,220.6762,5795.0
2017-06-02 12:00:00,235.56,235.56,235.24,235.33,4000.0,220.723,220.723,220.4232,220.5075,4000.0
2017-06-02 12:05:00,235.33,235.33,235.2,235.24,900.0,220.5075,220.5075,220.3857,220.4232,900.0
2017-06-02 12:10:00,235.32,235.34,235.19,235.24,6345.0,220.4981,220.5169,220.3763,220.4232,6345.0
2017-06-02 12:15:00,235.22,235.27,235.03,235.03,107176.0,220.4044,220.4513,220.2264,220.2264,107176.0
2017-06-02 12:20:00,235.06,235.29,235.06,235.23,7200.0,220.2545,220.47,220.2545,220.4138,7200.0
2017-06-02 12:25:00,235.23,235.31,235.23,235.24,4600.0,220.4138,220.4888,220.4138,220.4232,4600.0
2017-06-02 12:30:00,235.2,235.2,235.05,235.05,1500.0,220.3857,220.3857,220.2452,220.2452,1500.0
2017-06-02 12:35:00,235.02,235.02,234.9,234.97,1400.0,220.217,220.217,220.1046,220.1702,1400.0
2017-06-02 12:40:00,234.92,235.11,234.91,235.07,5848.0,220.1233,220.3014,220.114,220.2639,5848.0
2017-06-02 12:45:00,235.07,235.13,235.02,235.04,2400.0,220.2639,220.3201,220.217,220.2358,2400.0
2017-06-02 12:50:00,235.03,235.27,235.03,235.16,4753.0,220.2264,220.4513,220.2264,220.3482,4753.0
2017-06-02 12:55:00,235.18,235.26,235.07,235.07,2000.0,220.367,220.4419,220.2639,220.2639,2000.0
2017-06-02 13:00:00,235.07,235.07,234.88,235.04,13200.0,220.2639,220.2639,220.0859,220.2358,13200.0
2017-06-02 13:05:00,235.04,235.04,234.72,234.72,10238.0,220.2358,220.2358,219.9359,219.9359,10238.0
2017-06-02 13:10:00,234.72,234.79,234.64,234.76,2801.0,219.9359,220.0015,219.861,219.9734,2801.0
2017-06-02 13:15:00,234.76,234.81,234.71,234.8,2700.0,219.9734,220.0203,219.9266,220.0109,2700.0
2017-06-02 13:20:00,234.78,234.79,234.71,234.71,1300.0,219.9922,220.0015,219.9266,219.9266,1300.0
2017-06-02 13:25:00,234.71,234.71,234.42,234.42,2081.0,219.9266,219.9266,219.6548,219.6548,2081.0
2017-06-02 13:30:00,234.43,234.52,234.33,234.44,4200.0,219.6642,219.7485,219.5705,219.6736,4200.0
2017-06-02 13:35:00,234.38,234.54,234.37,234.4,5220.0,219.6174,219.7673,219.608,219.6361,5220.0
2017-06-02 13:40:00,234.4,234.5,234.35,234.47,3799.0,219.6361,219.7298,219.5892,219.7017,3799.0
2017-06-02 13:45:00,234.47,234.63,234.39,234.63,4105.0,219.7017,219.8516,219.6267,219.8516,4105.0
2017-06-02 13:50:00,234.68,234.76,234.57,234.66,2400.0,219.8985,219.9734,219.7954,219.8797,2400.0
2017-06-02 13:55:00,234.68,234.88,234.67,234.82,4300.0,219.8985,220.0859,219.8891,220.0296,4300.0
2017-06-02 14:00:00,234.73,234.98,234.71,234.98,5199.0,219.9453,220.1796,219.9266,220.1796,5199.0
2017-06-02 14:05:00,234.89,234.95,234.79,234.8,5391.0,220.0952,220.1515,220.0015,220.0109,5391.0
2017-06-02 14:10:00,234.85,234.91,234.81,234.81,3420.0,220.0578,220.114,220.0203,220.0203,3420.0
2017-06-02 14:15:00,234.77,234.93,234.77,234.88,5150.0,219.9828,220.1327,219.9828,220.0859,5150.0
2017-06-02 14:20:00,234.9,234.9,234.76,234.82,3700.0,220.1046,220.1046,219.9734,220.0296,3700.0
2017-06-02 14:25:00,234.79,234.93,234.71,234.8,5510.0,220.0015,220.1327,219.9266,220.0109,5510.0
2017-06-02 14:30:00,234.75,234.97,234.75,234.86,6081.0,219.9641,220.1702,219.9641,220.0671,6081.0
2017-06-02 14:35:00,234.93,235.01,234.82,235.01,4300.0,220.1327,220.2077,220.0296,220.2077,4300.0
2017-06-02 14:40:00,235.05,235.05,234.94,235.0,2794.0,220.2452,220.2452,220.1421,220.1983,2794.0
2017-06-02 14:45:00,234.98,234.98,234.84,234.9,8105.0,220.1796,220.1796,220.0484,220.1046,8105.0
2017-06-02 14:50:00,234.86,234.89,234.72,234.73,2100.0,220.0671,220.0952,219.9359,219.9453,2100.0
2017-06-02 14:55:00,234.74,234.92,234.71,234.87,5781.0,219.9547,220.1233,219.9266,220.0765,5781.0
2017-06-02 15:00:00,234.87,234.88,234.75,234.83,12374.0,220.0765,220.0859,219.9641,220.039,12374.0
2017-06-02 15:05:00,234.82,234.84,234.7,234.7,3575.0,220.0296,220.0484,219.9172,219.9172,3575.0
2017-06-02 15:10:00,234.68,234.9,234.68,234.9,2610.0,219.8985,220.1046,219.8985,220.1046,2610.0
2017-06-02 15:15:00,234.84,234.95,234.79,234.89,7204.0,220.0484,220.1515,220.0015,220.0952,7204.0
2017-06-02 15:20:00,234.97,234.97,234.82,234.86,3200.0,220.1702,220.1702,220.0296,220.0671,3200.0
2017-06-02 15:25:00,234.85,234.94,234.66,234.66,5443.0,220.0578,220.1421,219.8797,219.8797,5443.0
2017-06-02 15:30:00,234.65,234.69,234.27,234.29,8200.0,219.8703,219.9078,219.5143,219.533,8200.0
2017-06-02 15:35:00,234.29,234.41,234.23,234.34,14797.0,219.533,219.6455,219.4768,219.5799,14797.0
2017-06-02 15:40:00,234.38,234.38,233.97,234.05,27202.0,219.6174,219.6174,219.2332,219.3081,27202.0
2017-06-02 15:45:00,234.09,234.12,233.76,233.76,17955.0,219.3456,219.3737,219.0364,219.0364,17955.0
2017-06-02 15:50:00,233.69,233.83,233.57,233.8,48238.0,218.9708,219.102,218.8584,219.0739,48238.0
2017-06-02 15:55:00,233.83,234.27,233.81,234.05,83130.0,219.102,219.5143,219.0833,219.3081,83130.0
2017-06-05 09:30:00,233.68,234.0,233.36,233.46,4097.0,218.9614,219.2613,218.6616,218.7553,4097.0
2017-06-05 09:35:00,233.76,233.8,233.19,233.31,16179.0,219.0364,219.0739,218.5023,218.6148,16179.0
2017-06-05 09:40:00,233.41,233.89,233.2,233.89,29235.0,218.7085,219.1582,218.5117,219.1582,29235.0
2017-06-05 09:45:00,233.89,234.1,233.43,233.59,23043.0,219.1582,219.355,218.7272,218.8771,23043.0
2017-06-05 09:50:00,233.59,233.74,233.48,233.74,14138.0,218.8771,219.0177,218.774,219.0177,14138.0
2017-06-05 09:55:00,233.72,233.79,233.42,233.49,6135.0,218.9989,219.0645,218.7178,218.7834,6135.0
2017-06-05 10:00:00,233.58,233.91,233.42,233.59,10879.0,218.8677,219.177,218.7178,218.8771,10879.0
2017-06-05 10:05:00,233.62,233.75,233.38,233.38,7568.0,218.9052,219.027,218.6803,218.6803,7568.0
2017-06-05 10:10:00,233.48,233.66,233.39,233.53,9078.0,218.774,218.9427,218.6897,218.8209,9078.0
2017-06-05 10:15:00,233.53,233.57,233.34,233.44,8441.0,218.8209,218.8584,218.6429,218.7366,8441.0
2017-06-05 10:20:00,233.44,233.61,233.27,233.33,10121.0,218.7366,218.8959,218.5773,218.6335,10121.0
2017-06-05 10:25:00,233.35,233.45,233.07,233.07,9636.0,218.6522,218.7459,218.3899,218.3899,9636.0
2017-06-05 10:30:00,233.07,233.23,232.92,233.04,7408.0,218.3899,218.5398,218.2493,218.3618,7408.0
2017-06-05 10:35:00,232.93,233.11,232.65,233.11,7400.0,218.2587,218.4273,217.9963,218.4273,7400.0
2017-06-05 10:40:00,233.02,233.29,232.88,233.1,8117.0,218.343,218.596,218.2118,218.418,8117.0
2017-06-05 10:45:00,233.14,233.66,233.14,233.58,8870.0,218.4555,218.9427,218.4555,218.8677,8870.0
2017-06-05 10:50:00,233.58,234.06,233.56,234.06,10541.0,218.8677,219.3175,218.849,219.3175,10541.0
2017-06-05 10:55:00,234.01,234.01,233.81,233.94,6627.0,219.2707,219.2707,219.0833,219.2051,6627.0
2017-06-05 11:00:00,234.01,234.01,233.61,233.68,9195.0,219.2707,219.2707,218.8959,218.9614,9195.0
2017-06-05 11:05:00,233.67,233.84,233.6,233.67,21844.0,218.9521,219.1114,218.8865,218.9521,21844.0
2017-06-05 11:10:00,233.74,233.98,233.73,233.93,7445.0,219.0177,219.2426,219.0083,219.1957,7445.0
2017-06-05 11:15:00,233.93,233.93,233.64,233.69,8395.0,219.1957,219.1957,218.924,218.9708,8395.0
2017-06-05 11:20:00,233.67,233.78,233.59,233.59,2099.0,218.9521,219.0551,218.8771,218.8771,2099.0
2017-06-05 11:25:00,233.59,233.82,233.59,233.64,14006.0,218.8771,219.0926,218.8771,218.924,14006.0
2017-06-05 11:30:00,233.63,233.72,233.58,233.59,3750.0,218.9146,218.9989,218.8677,218.8771,3750.0
2017-06-05 11:35:00,233.67,233.73,233.47,233.47,6105.0,218.9521,219.0083,218.7647,218.7647,6105.0
2017-06-05 11:40:00,233.48,233.62,233.35,233.48,8263.0,218.774,218.9052,218.6522,218.774,8263.0
2017-06-05 11:45:00,233.45,233.71,233.4,233.69,252957.0,218.7459,218.9896,218.6991,218.9708,252957.0
2017-06-05 11:50:00,233.7,233.84,233.69,233.7,11974.0,218.9802,219.1114,218.9708,218.9802,11974.0
2017-06-05 11:55:00,233.75,233.94,233.67,233.94,16100.0,219.027,219.2051,218.9521,219.2051,16100.0
2017-06-05 12:00:00,233.94,233.94,233.68,233.89,26143.0,219.2051,219.2051,218.9614,219.1582,26143.0
2017-06-05 12:05:00,233.89,233.93,233.72,233.75,7500.0,219.1582,219.1957,218.9989,219.027,7500.0
2017-06-05 12:10:00,233.73,233.87,233.66,233.75,6723.0,219.0083,219.1395,218.9427,219.027,6723.0
2017-06-05 12:15:00,233.75,233.86,233.6,233.6,10594.0,219.027,219.1301,218.8865,218.8865,10594.0
2017-06-05 12:20:00,233.6,233.76,233.55,233.55,5837.0,218.8865,219.0364,218.8396,218.8396,5837.0
2017-06-05 12:25:00,233.55,233.62,233.5,233.58,6450.0,218.8396,218.9052,218.7928,218.8677,6450.0
2017-06-05 12:30:00,233.58,233.58,233.35,233.36,6108.0,218.8677,218.8677,218.6522,218.6616,6108.0
2017-06-05 12:35:00,233.37,233.5,233.16,233.37,8900.0,218.671,218.7928,218.4742,218.671,8900.0
2017-06-05 12:40:00,233.48,233.52,233.32,233.51,2400.0,218.774,218.8115,218.6241,218.8022,2400.0
2017-06-05 12:45:00,233.51,233.56,233.41,233.45,3707.0,218.8022,218.849,218.7085,218.7459,3707.0
2017-06-05 12:50:00,233.4,233.43,233.21,233.36,6923.0,218.6991,218.7272,218.521,218.6616,6923.0
2017-06-05 12:55:00,233.43,233.53,233.4,233.4,5696.0,218.7272,218.8209,218.6991,218.6991,5696.0
2017-06-05 13:00:00,233.44,233.52,233.37,233.42,10617.0,218.7366,218.8115,218.671,218.7178,10617.0
2017-06-05 13:05:00,233.41,233.58,233.41,233.56,4598.0,218.7085,218.8677,218.7085,218.849,4598.0
2017-06-05 13:10:00,233.5,233.66,233.5,233.56,6997.0,218.7928,218.9427,218.7928,218.849,6997.0
2017-06-05 13:15:00,233.62,233.76,233.59,233.65,8944.0,218.9052,219.0364,218.8771,218.9333,8944.0
2017-06-05 13:20:00,233.65,233.7,233.48,233.58,8927.0,218.9333,218.9802,218.774,218.8677,8927.0
2017-06-05 13:25:00,233.58,233.69,233.44,233.63,9600.0,218.8677,218.9708,218.7366,218.9146,9600.0
2017-06-05 13:30:00,233.63,233.63,233.45,233.47,7400.0,218.9146,218.9146,218.7459,218.7647,7400.0
2017-06-05 13:35:00,233.44,233.58,233.38,233.39,4000.0,218.7366,218.8677,218.6803,218.6897,4000.0
2017-06-05 13:40:00,233.39,233.52,233.39,233.48,3820.0,218.6897,218.8115,218.6897,218.774,3820.0
2017-06-05 13:45:00,233.44,233.61,233.25,233.46,8300.0,218.7366,218.8959,218.5585,218.7553,8300.0
2017-06-05 13:50:00,233.46,233.64,233.42,233.5,9300.0,218.7553,218.924,218.7178,218.7928,9300.0
2017-06-05 13:55:00,233.54,233.61,233.47,233.47,5088.0,218.8303,218.8959,218.7647,218.7647,5088.0
2017-06-05 14:00:00,233.55,233.61,233.44,233.46,9525.0,218.8396,218.8959,218.7366,218.7553,9525.0
2017-06-05 14:05:00,233.46,233.46,233.16,233.16,12278.0,218.7553,218.7553,218.4742,218.4742,12278.0
2017-06-05 14:10:00,233.16,233.47,233.09,233.37,13109.0,218.4742,218.7647,218.4086,218.671,13109.0
2017-06-05 14:15:00,233.35,233.48,233.35,233.36,6400.0,218.6522,218.774,218.6522,218.6616,6400.0
2017-06-05 14:20:00,233.42,233.48,233.29,233.37,7200.0,218.7178,218.774,218.596,218.671,7200.0
2017-06-05 14:25:00,233.38,233.5,233.37,233.43,8100.0,218.6803,218.7928,218.671,218.7272,8100.0
2017-06-05 14:30:00,233.46,233.47,233.33,233.39,10148.0,218.7553,218.7647,218.6335,218.6897,10148.0
2017-06-05 14:35:00,233.43,233.51,233.32,233.37,7605.0,218.7272,218.8022,218.6241,218.671,7605.0
2017-06-05 14:40:00,233.39,233.55,233.35,233.47,6995.0,218.6897,218.8396,218.6522,218.7647,6995.0
2017-06-05 14:45:00,233.45,233.57,233.44,233.5,6600.0,218.7459,218.8584,218.7366,218.7928,6600.0
2017-06-05 14:50:00,233.52,233.66,233.48,233.49,20000.0,218.8115,218.9427,218.774,218.7834,20000.0
2017-06-05 14:55:00,233.49,233.52,233.34,233.34,7373.0,218.7834,218.8115,218.6429,218.6429,7373.0
2017-06-05 15:00:00,233.37,233.5,233.31,233.44,6907.0,218.671,218.7928,218.6148,218.7366,6907.0
2017-06-05 15:05:00,233.47,233.51,233.35,233.35,9602.0,218.7647,218.8022,218.6522,218.6522,9602.0
2017-06-05 15:10:00,233.34,233.46,233.31,233.39,11300.0,218.6429,218.7553,218.6148,218.6897,11300.0
2017-06-05 15:15:00,233.38,233.4,233.27,233.31,11300.0,218.6803,218.6991,218.5773,218.6148,11300.0
2017-06-05 15:20:00,233.33,233.37,233.24,233.33,9802.0,218.6335,218.671,218.5492,218.6335,9802.0
2017-06-05 15:25:00,233.32,233.45,233.3,233.39,12684.0,218.6241,218.7459,218.6054,218.6897,12684.0
2017-06-05 15:30:00,233.4,233.4,233.24,233.33,45449.0,218.6991,218.6991,218.5492,218.6335,45449.0
2017-06-05 15:35:00,233.37,233.44,233.3,233.35,17968.0,218.671,218.7366,218.6054,218.6522,17968.0
2017-06-05 15:40:00,233.35,233.36,233.06,233.27,16795.0,218.6522,218.6616,218.3805,218.5773,16795.0
2017-06-05 15:45:00,233.28,233.42,233.24,233.35,21862.0,218.5866,218.7178,218.5492,218.6522,21862.0
2017-06-05 15:50:00,233.35,233.45,232.87,232.94,32826.0,218.6522,218.7459,218.2025,218.2681,32826.0
2017-06-05 15:55:00,232.96,233.26,232.83,232.86,91666.0,218.2868,218.5679,218.165,218.1931,91666.0
2017-06-06 09:30:00,233.16,233.16,232.36,232.48,14445.0,218.4742,218.4742,217.7246,217.837,14445.0
2017-06-06 09:35:00,232.51,233.21,232.46,233.19,5337.0,217.8651,218.521,217.8183,218.5023,5337.0
2017-06-06 09:40:00,233.27,233.78,233.21,233.7,11746.0,218.5773,219.0551,218.521,218.9802,11746.0
2017-06-06 09:45:00,233.73,233.73,233.0,233.0,13787.0,219.0083,219.0083,218.3243,218.3243,13787.0
2017-06-06 09:50:00,233.12,233.36,232.9,233.2,13729.0,218.4367,218.6616,218.2306,218.5117,13729.0
2017-06-06 09:55:00,233.14,233.14,232.78,232.97,22296.0,218.4555,218.4555,218.1181,218.2962,22296.0
2017-06-06 10:00:00,232.97,233.36,232.97,233.22,10757.0,218.2962,218.6616,218.2962,218.5304,10757.0
2017-06-06 10:05:00,233.28,233.32,233.02,233.16,9796.0,218.5866,218.6241,218.343,218.4742,9796.0
2017-06-06 10:10:00,233.26,233.31,233.0,233.05,10384.0,218.5679,218.6148,218.3243,218.3711,10384.0
2017-06-06 10:15:00,233.06,233.11,232.75,232.9,12050.0,218.3805,218.4273,218.09,218.2306,12050.0
2017-06-06 10:20:00,232.87,232.87,232.53,232.76,9652.0,218.2025,218.2025,217.8839,218.0994,9652.0
2017-06-06 10:25:00,232.69,232.82,232.49,232.53,7395.0,218.0338,218.1556,217.8464,217.8839,7395.0
2017-06-06 10:30:00,232.46,232.74,232.46,232.56,7800.0,217.8183,218.0807,217.8183,217.912,7800.0
2017-06-06 10:35:00,232.53,232.67,232.51,232.55,8701.0,217.8839,218.0151,217.8651,217.9026,8701.0
2017-06-06 10:40:00,232.52,232.57,232.23,232.41,9644.0,217.8745,217.9214,217.6028,217.7714,9644.0
2017-06-06 10:45:00,232.36,232.57,232.27,232.46,9065.0,217.7246,217.9214,217.6403,217.8183,9065.0
2017-06-06 10:50:00,232.53,232.97,232.49,232.89,8316.0,217.8839,218.2962,217.8464,218.2212,8316.0
2017-06-06 10:55:00,232.89,233.16,232.81,233.04,13015.0,218.2212,218.4742,218.1462,218.3618,13015.0
2017-06-06 11:00:00,233.04,233.12,232.95,233.06,40176.0,218.3618,218.4367,218.2774,218.3805,40176.0
2017-06-06 11:05:00,233.05,233.26,232.99,233.18,15428.0,218.3711,218.5679,218.3149,218.4929,15428.0
2017-06-06 11:10:00,233.17,233.24,233.15,233.16,16837.0,218.4836,218.5492,218.4648,218.4742,16837.0
2017-06-06 11:15:00,233.17,233.25,233.14,233.2,17358.0,218.4836,218.5585,218.4555,218.5117,17358.0
2017-06-06 11:20:00,233.22,233.55,233.21,233.5,42379.0,218.5304,218.8396,218.521,218.7928,42379.0
2017-06-06 11:25:00,233.52,233.6,233.45,233.59,28453.0,218.8115,218.8865,218.7459,218.8771,28453.0
2017-06-06 11:30:00,233.63,233.98,233.6,233.9,14775.0,218.9146,219.2426,218.8865,219.1676,14775.0
2017-06-06 11:35:00,233.89,233.9,233.35,233.43,13286.0,219.1582,219.1676,218.6522,218.7272,13286.0
2017-06-06 11:40:00,233.45,233.62,233.45,233.54,10640.0,218.7459,218.9052,218.7459,218.8303,10640.0
2017-06-06 11:45:00,233.54,233.68,233.44,233.62,4901.0,218.8303,218.9614,218.7366,218.9052,4901.0
2017-06-06 11:50:00,233.66,233.8,233.55,233.79,10089.0,218.9427,219.0739,218.8396,219.0645,10089.0
2017-06-06 11:55:00,233.76,233.76,233.5,233.52,7165.0,219.0364,219.0364,218.7928,218.8115,7165.0
2017-06-06 12:00:00,233.52,233.58,233.36,233.48,16936.0,218.8115,218.8677,218.6616,218.774,16936.0
2017-06-06 12:05:00,233.4,233.44,233.25,233.25,9359.0,218.6991,218.7366,218.5585,218.5585,9359.0
2017-06-06 12:10:00,233.28,233.32,233.03,233.18,9445.0,218.5866,218.6241,218.3524,218.4929,9445.0
2017-06-06 12:15:00,233.19,233.43,233.13,233.36,10145.0,218.5023,218.7272,218.4461,218.6616,10145.0
2017-06-06 12:20:00,233.36,233.41,233.31,233.31,7649.0,218.6616,218.7085,218.6148,218.6148,7649.0
2017-06-06 12:25:00,233.37,233.42,233.28,233.36,6556.0,218.671,218.7178,218.5866,218.6616,6556.0
2017-06-06 12:30:00,233.35,233.39,233.24,233.34,19799.0,218.6522,218.6897,218.5492,218.6429,19799.0
2017-06-06 12:35:00,233.33,233.38,233.23,233.33,2938.0,218.6335,218.6803,218.5398,218.6335,2938.0
2017-06-06 12:40:00,233.34,233.54,233.26,233.31,17272.0,218.6429,218.8303,218.5679,218.6148,17272.0
2017-06-06 12:45:00,233.38,233.42,233.3,233.32,4645.0,218.6803,218.7178,218.6054,218.6241,4645.0
2017-06-06 12:50:00,233.34,233.48,233.31,233.38,12686.0,218.6429,218.774,218.6148,218.6803,12686.0
2017-06-06 12:55:00,233.36,233.52,233.32,233.5,8070.0,218.6616,218.8115,218.6241,218.7928,8070.0
2017-06-06 13:00:00,233.52,233.54,233.32,233.32,10002.0,218.8115,218.8303,218.6241,218.6241,10002.0
2017-06-06 13:05:00,233.38,233.42,233.25,233.39,5200.0,218.6803,218.7178,218.5585,218.6897,5200.0
2017-06-06 13:10:00,233.34,233.45,233.28,233.37,7168.0,218.6429,218.7459,218.5866,218.671,7168.0
2017-06-06 13:15:00,233.28,233.33,233.11,233.11,3320.0,218.5866,218.6335,218.4273,218.4273,3320.0
2017-06-06 13:20:00,233.19,233.23,232.98,233.01,3801.0,218.5023,218.5398,218.3055,218.3336,3801.0
2017-06-06 13:25:00,232.92,233.02,232.89,232.97,6978.0,218.2493,218.343,218.2212,218.2962,6978.0
2017-06-06 13:30:00,232.97,233.15,232.92,233.15,4001.0,218.2962,218.4648,218.2493,218.4648,4001.0
2017-06-06 13:35:00,233.14,233.29,232.78,232.78,7532.0,218.4555,218.596,218.1181,218.1181,7532.0
2017-06-06 13:40:00,232.78,232.88,232.75,232.83,3898.0,218.1181,218.2118,218.09,218.165,3898.0
2017-06-06 13:45:00,232.83,233.19,232.83,232.95,8734.0,218.165,218.5023,218.165,218.2774,8734.0
2017-06-06 13:50:00,232.9,233.05,232.83,232.94,20133.0,218.2306,218.3711,218.165,218.2681,20133.0
2017-06-06 13:55:00,232.89,233.03,232.86,232.9,7290.0,218.2212,218.3524,218.1931,218.2306,7290.0
2017-06-06 14:00:00,232.91,233.11,232.88,233.04,7853.0,218.2399,218.4273,218.2118,218.3618,7853.0
2017-06-06 14:05:00,233.03,233.08,232.74,232.74,5700.0,218.3524,218.3992,218.0807,218.0807,5700.0
2017-06-06 14:10:00,232.75,232.9,232.74,232.79,8310.0,218.09,218.2306,218.0807,218.1275,8310.0
2017-06-06 14:15:00,232.82,232.93,232.8,232.87,8200.0,218.1556,218.2587,218.1369,218.2025,8200.0
2017-06-06 14:20:00,232.86,232.9,232.77,232.8,9750.0,218.1931,218.2306,218.1088,218.1369,9750.0
2017-06-06 14:25:00,232.75,232.81,232.71,232.77,4800.0,218.09,218.1462,218.0525,218.1088,4800.0
2017-06-06 14:30:00,232.79,232.94,232.78,232.86,9961.0,218.1275,218.2681,218.1181,218.1931,9961.0
2017-06-06 14:35:00,232.84,233.02,232.83,232.94,9748.0,218.1744,218.343,218.165,218.2681,9748.0
2017-06-06 14:40:00,232.96,233.09,232.84,233.07,9796.0,218.2868,218.4086,218.1744,218.3899,9796.0
2017-06-06 14:45:00,233.05,233.05,232.92,232.94,8372.0,218.3711,218.3711,218.2493,218.2681,8372.0
2017-06-06 14:50:00,232.94,233.06,232.93,232.96,7459.0,218.2681,218.3805,218.2587,218.2868,7459.0
2017-06-06 14:55:00,232.99,233.08,232.92,233.01,11617.0,218.3149,218.3992,218.2493,218.3336,11617.0
2017-06-06 15:00:00,233.01,233.12,233.0,233.1,10885.0,218.3336,218.4367,218.3243,218.418,10885.0
2017-06-06 15:05:00,233.13,233.23,233.05,233.05,11348.0,218.4461,218.5398,218.3711,218.3711,11348.0
2017-06-06 15:10:00,233.05,233.06,232.84,232.86,7000.0,218.3711,218.3805,218.1744,218.1931,7000.0
2017-06-06 15:15:00,232.83,232.83,232.64,232.67,10505.0,218.165,218.165,217.987,218.0151,10505.0
2017-06-06 15:20:00,232.67,232.87,232.66,232.82,12428.0,218.0151,218.2025,218.0057,218.1556,12428.0
2017-06-06 15:25:00,232.86,232.94,232.75,232.94,11854.0,218.1931,218.2681,218.09,218.2681,11854.0
2017-06-06 15:30:00,233.0,233.04,232.81,232.9,13502.0,218.3243,218.3618,218.1462,218.2306,13502.0
2017-06-06 15:35:00,232.85,233.23,232.82,233.23,17640.0,218.1837,218.5398,218.1556,218.5398,17640.0
2017-06-06 15:40:00,233.23,233.25,233.16,233.19,23729.0,218.5398,218.5585,218.4742,218.5023,23729.0
2017-06-06 15:45:00,233.19,233.62,233.19,233.52,29831.0,218.5023,218.9052,218.5023,218.8115,29831.0
2017-06-06 15:50:00,233.49,233.52,233.26,233.42,34970.0,218.7834,218.8115,218.5679,218.7178,34970.0
2017-06-06 15:55:00,233.45,233.72,233.43,233.64,89214.0,218.7459,218.9989,218.7272,218.924,89214.0
2017-06-07 09:30:00,234.94,234.94,234.16,234.55,6927.0,220.1421,220.1421,219.4112,219.7766,6927.0
2017-06-07 09:35:00,234.85,235.49,234.72,235.49,5799.0,220.0578,220.6574,219.9359,220.6574,5799.0
2017-06-07 09:40:00,235.36,235.77,235.23,235.23,17939.0,220.5356,220.9198,220.4138,220.4138,17939.0
2017-06-07 09:45:00,235.18,235.35,234.68,235.05,14168.0,220.367,220.5263,219.8985,220.2452,14168.0
2017-06-07 09:50:00,235.06,235.21,234.67,235.03,15119.0,220.2545,220.3951,219.8891,220.2264,15119.0
2017-06-07 09:55:00,235.04,235.07,234.07,234.36,43625.0,220.2358,220.2639,219.3269,219.5986,43625.0
2017-06-07 10:00:00,234.46,234.8,234.19,234.27,14614.0,219.6923,220.0109,219.4393,219.5143,14614.0
2017-06-07 10:05:00,234.43,234.61,234.32,234.53,14689.0,219.6642,219.8329,219.5611,219.7579,14689.0
2017-06-07 10:10:00,234.47,234.64,234.34,234.48,11666.0,219.7017,219.861,219.5799,219.7111,11666.0
2017-06-07 10:15:00,234.48,234.5,234.26,234.35,10914.0,219.7111,219.7298,219.5049,219.5892,10914.0
2017-06-07 10:20:00,234.43,234.6,234.4,234.49,21829.0,219.6642,219.8235,219.6361,219.7204,21829.0
2017-06-07 10:25:00,234.52,234.62,234.44,234.44,9900.0,219.7485,219.8422,219.6736,219.6736,9900.0
2017-06-07 10:30:00,234.38,234.57,234.27,234.44,16667.0,219.6174,219.7954,219.5143,219.6736,16667.0
2017-06-07 10:35:00,234.51,234.57,234.3,234.3,14300.0,219.7392,219.7954,219.5424,219.5424,14300.0
2017-06-07 10:40:00,234.46,234.5,234.0,234.0,9900.0,219.6923,219.7298,219.2613,219.2613,9900.0
2017-06-07 10:45:00,234.05,234.05,233.72,233.9,35691.0,219.3081,219.3081,218.9989,219.1676,35691.0
2017-06-07 10:50:00,233.94,233.96,233.54,233.7,22250.0,219.2051,219.2238,218.8303,218.9802,22250.0
2017-06-07 10:55:00,233.66,233.72,233.45,233.5,17050.0,218.9427,218.9989,218.7459,218.7928,17050.0
2017-06-07 11:00:00,233.52,233.55,233.34,233.37,6191.0,218.8115,218.8396,218.6429,218.671,6191.0
2017-06-07 11:05:00,233.36,233.58,233.36,233.54,23994.0,218.6616,218.8677,218.6616,218.8303,23994.0
2017-06-07 11:10:00,233.55,233.84,233.54,233.59,27565.0,218.8396,219.1114,218.8303,218.8771,27565.0
2017-06-07 11:15:00,233.59,233.96,233.59,233.83,14973.0,218.8771,219.2238,218.8771,219.102,14973.0
2017-06-07 11:20:00,233.85,233.97,233.68,233.71,20798.0,219.1207,219.2332,218.9614,218.9896,20798.0
2017-06-07 11:25:00,233.68,233.99,233.55,233.9,30962.0,218.9614,219.2519,218.8396,219.1676,30962.0
2017-06-07 11:30:00,233.97,234.56,233.97,234.25,16432.0,219.2332,219.786,219.2332,219.4955,16432.0
2017-06-07 11:35:00,234.26,234.48,234.11,234.35,25047.0,219.5049,219.7111,219.3644,219.5892,25047.0
2017-06-07 11:40:00,234.34,234.42,234.18,234.23,15850.0,219.5799,219.6548,219.43,219.4768,15850.0
2017-06-07 11:45:00,234.23,234.35,233.73,233.75,74833.0,219.4768,219.5892,219.0083,219.027,74833.0
2017-06-07 11:50:00,233.84,234.59,233.83,234.46,9598.0,219.1114,219.8141,219.102,219.6923,9598.0
2017-06-07 11:55:00,234.46,234.9,234.4,234.65,17538.0,219.6923,220.1046,219.6361,219.8703,17538.0
2017-06-07 12:00:00,234.59,234.65,234.44,234.45,10096.0,219.8141,219.8703,219.6736,219.6829,10096.0
2017-06-07 12:05:00,234.46,234.53,234.38,234.39,13724.0,219.6923,219.7579,219.6174,219.6267,13724.0
2017-06-07 12:10:00,234.39,234.46,234.16,234.16,13178.0,219.6267,219.6923,219.4112,219.4112,13178.0
2017-06-07 12:15:00,234.18,234.34,234.17,234.26,11562.0,219.43,219.5799,219.4206,219.5049,11562.0
2017-06-07 12:20:00,234.27,234.54,234.16,234.44,10450.0,219.5143,219.7673,219.4112,219.6736,10450.0
2017-06-07 12:25:00,234.38,234.5,234.28,234.47,8824.0,219.6174,219.7298,219.5237,219.7017,8824.0
2017-06-07 12:30:00,234.4,234.4,234.09,234.1,8385.0,219.6361,219.6361,219.3456,219.355,8385.0
2017-06-07 12:35:00,234.17,234.31,234.08,234.08,7400.0,219.4206,219.5518,219.3363,219.3363,7400.0
2017-06-07 12:40:00,234.14,234.29,234.01,234.24,14419.0,219.3925,219.533,219.2707,219.4862,14419.0
2017-06-07 12:45:00,234.27,234.56,234.23,234.27,6057.0,219.5143,219.786,219.4768,219.5143,6057.0
2017-06-07 12:50:00,234.26,234.43,234.22,234.22,8023.0,219.5049,219.6642,219.4674,219.4674,8023.0
2017-06-07 12:55:00,234.25,234.48,234.14,234.3,10700.0,219.4955,219.7111,219.3925,219.5424,10700.0
2017-06-07 13:00:00,234.22,234.29,233.98,233.98,8142.0,219.4674,219.533,219.2426,219.2426,8142.0
2017-06-07 13:05:00,233.99,234.0,233.77,233.82,7950.0,219.2519,219.2613,219.0458,219.0926,7950.0
2017-06-07 13:10:00,233.76,234.12,233.76,234.12,143542.0,219.0364,219.3737,219.0364,219.3737,143542.0
2017-06-07 13:15:00,234.1,234.42,234.08,234.37,18996.0,219.355,219.6548,219.3363,219.608,18996.0
2017-06-07 13:20:00,234.41,234.41,234.24,234.3,22820.0,219.6455,219.6455,219.4862,219.5424,22820.0
2017-06-07 13:25:00,234.31,234.49,234.25,234.39,17429.0,219.5518,219.7204,219.4955,219.6267,17429.0
2017-06-07 13:30:00,234.37,234.41,234.25,234.32,9326.0,219.608,219.6455,219.4955,219.5611,9326.0
2017-06-07 13:35:00,234.35,234.39,234.2,234.21,11911.0,219.5892,219.6267,219.4487,219.4581,11911.0
2017-06-07 13:40:00,234.21,234.28,234.12,234.18,12145.0,219.4581,219.5237,219.3737,219.43,12145.0
2017-06-07 13:45:00,234.21,234.74,234.16,234.64,12175.0,219.4581,219.9547,219.4112,219.861,12175.0
2017-06-07 13:50:00,234.67,234.73,234.21,234.34,30709.0,219.8891,219.9453,219.4581,219.5799,30709.0
2017-06-07 13:55:00,234.36,234.57,234.29,234.45,8741.0,219.5986,219.7954,219.533,219.6829,8741.0
2017-06-07 14:00:00,234.47,234.52,234.22,234.26,28874.0,219.7017,219.7485,219.4674,219.5049,28874.0
2017-06-07 14:05:00,234.3,234.33,234.18,234.3,64363.0,219.5424,219.5705,219.43,219.5424,64363.0
2017-06-07 14:10:00,234.3,234.55,234.3,234.37,13521.0,219.5424,219.7766,219.5424,219.608,13521.0
2017-06-07 14:15:00,234.36,234.37,233.91,234.03,13386.0,219.5986,219.608,219.177,219.2894,13386.0
2017-06-07 14:20:00,234.02,234.33,234.02,234.11,11003.0,219.28,219.5705,219.28,219.3644,11003.0
2017-06-07 14:25:00,234.12,234.51,233.9,234.18,14564.0,219.3737,219.7392,219.1676,219.43,14564.0
2017-06-07 14:30:00,234.15,234.35,234.06,234.15,13931.0,219.4018,219.5892,219.3175,219.4018,13931.0
2017-06-07 14:35:00,234.15,234.15,233.93,233.97,12689.0,219.4018,219.4018,219.1957,219.2332,12689.0
2017-06-07 14:40:00,233.94,233.99,233.85,233.9,133803.0,219.2051,219.2519,219.1207,219.1676,133803.0
2017-06-07 14:45:00,233.9,234.49,233.87,234.48,16034.0,219.1676,219.7204,219.1395,219.7111,16034.0
2017-06-07 14:50:00,234.43,234.61,234.42,234.61,8161.0,219.6642,219.8329,219.6548,219.8329,8161.0
2017-06-07 14:55:00,234.63,234.66,234.53,234.61,5445.0,219.8516,219.8797,219.7579,219.8329,5445.0
2017-06-07 15:00:00,234.56,234.57,234.05,234.11,10201.0,219.786,219.7954,219.3081,219.3644,10201.0
2017-06-07 15:05:00,234.06,234.18,234.03,234.16,14490.0,219.3175,219.43,219.2894,219.4112,14490.0
2017-06-07 15:10:00,234.13,234.14,233.93,233.96,17500.0,219.3831,219.3925,219.1957,219.2238,17500.0
2017-06-07 15:15:00,233.95,234.02,233.93,233.95,7856.0,219.2144,219.28,219.1957,219.2144,7856.0
2017-06-07 15:20:00,234.0,234.05,233.85,233.85,13399.0,219.2613,219.3081,219.1207,219.1207,13399.0
2017-06-07 15:25:00,233.84,233.95,233.84,233.86,8190.0,219.1114,219.2144,219.1114,219.1301,8190.0
2017-06-07 15:30:00,233.85,233.95,233.8,233.92,21869.0,219.1207,219.2144,219.0739,219.1863,21869.0
2017-06-07 15:35:00,233.91,233.94,233.73,233.89,22876.0,219.177,219.2051,219.0083,219.1582,22876.0
2017-06-07 15:40:00,233.89,233.92,233.69,233.86,37273.0,219.1582,219.1863,218.9708,219.1301,37273.0
2017-06-07 15:45:00,233.86,234.25,233.78,233.9,69092.0,219.1301,219.4955,219.0551,219.1676,69092.0
2017-06-07 15:50:00,233.94,233.98,233.74,233.87,205984.0,219.2051,219.2426,219.0177,219.1395,205984.0
2017-06-07 15:55:00,233.89,234.1,233.73,233.73,202270.0,219.1582,219.355,219.0083,219.0083,202270.0
2017-06-08 09:30:00,234.55,234.55,233.68,233.9,19225.0,219.7766,219.7766,218.9614,219.1676,19225.0
2017-06-08 09:35:00,233.99,234.15,233.75,234.07,25727.0,219.2519,219.4018,219.027,219.3269,25727.0
2017-06-08 09:40:00,234.09,234.33,233.89,234.06,10113.0,219.3456,219.5705,219.1582,219.3175,10113.0
2017-06-08 09:45:00,234.06,234.29,233.7,233.92,27858.0,219.3175,219.533,218.9802,219.1863,27858.0
2017-06-08 09:50:00,233.9,234.04,233.39,233.52,28719.0,219.1676,219.2988,218.6897,218.8115,28719.0
2017-06-08 09:55:00,233.54,233.67,233.31,233.52,21280.0,218.8303,218.9521,218.6148,218.8115,21280.0
2017-06-08 10:00:00,233.52,233.8,233.44,233.69,16831.0,218.8115,219.0739,218.7366,218.9708,16831.0
2017-06-08 10:05:00,233.69,233.78,233.48,233.49,13302.0,218.9708,219.0551,218.774,218.7834,13302.0
2017-06-08 10:10:00,233.57,233.66,233.34,233.46,13560.0,218.8584,218.9427,218.6429,218.7553,13560.0
2017-06-08 10:15:00,233.46,233.46,233.1,233.17,8162.0,218.7553,218.7553,218.418,218.4836,8162.0
2017-06-08 10:20:00,233.04,233.13,232.75,232.83,12951.0,218.3618,218.4461,218.09,218.165,12951.0
2017-06-08 10:25:00,232.84,232.93,232.51,232.65,32054.0,218.1744,218.2587,217.8651,217.9963,32054.0
2017-06-08 10:30:00,232.89,233.26,232.65,233.19,23126.0,218.2212,218.5679,217.9963,218.5023,23126.0
2017-06-08 10:35:00,233.29,233.33,233.11,233.18,11813.0,218.596,218.6335,218.4273,218.4929,11813.0
2017-06-08 10:40:00,233.15,233.52,233.06,233.16,36176.0,218.4648,218.8115,218.3805,218.4742,36176.0
2017-06-08 10:45:00,233.29,233.6,233.01,233.48,28183.0,218.596,218.8865,218.3336,218.774,28183.0
2017-06-08 10:50:00,233.48,233.59,233.19,233.42,115461.0,218.774,218.8771,218.5023,218.7178,115461.0
2017-06-08 10:55:00,233.44,233.67,233.42,233.48,12515.0,218.7366,218.9521,218.7178,218.774,12515.0
2017-06-08 11:00:00,233.46,233.54,233.37,233.54,8324.0,218.7553,218.8303,218.671,218.8303,8324.0
2017-06-08 11:05:00,233.54,233.67,233.53,233.53,12362.0,218.8303,218.9521,218.8209,218.8209,12362.0
2017-06-08 11:10:00,233.53,233.65,233.4,233.4,14950.0,218.8209,218.9333,218.6991,218.6991,14950.0
2017-06-08 11:15:00,233.4,233.41,232.92,233.01,13345.0,218.6991,218.7085,218.2493,218.3336,13345.0
2017-06-08 11:20:00,233.07,233.67,233.02,233.5,48791.0,218.3899,218.9521,218.343,218.7928,48791.0
2017-06-08 11:25:00,233.52,233.6,233.25,233.31,6921.0,218.8115,218.8865,218.5585,218.6148,6921.0
2017-06-08 11:30:00,233.37,233.53,233.29,233.29,17723.0,218.671,218.8209,218.596,218.596,17723.0
2017-06-08 11:35:00,233.26,233.34,233.24,233.31,6513.0,218.5679,218.6429,218.5492,218.6148,6513.0
2017-06-08 11:40:00,233.32,233.4,233.14,233.14,9204.0,218.6241,218.6991,218.4555,218.4555,9204.0
2017-06-08 11:45:00,233.23,233.32,233.15,233.16,6091.0,218.5398,218.6241,218.4648,218.4742,6091.0
2017-06-08 11:50:00,233.2,233.2,232.83,232.87,10819.0,218.5117,218.5117,218.165,218.2025,10819.0
2017-06-08 11:55:00,232.91,233.3,232.89,233.15,14653.0,218.2399,218.6054,218.2212,218.4648,14653.0
2017-06-08 12:00:00,233.24,233.24,233.07,233.13,9600.0,218.5492,218.5492,218.3899,218.4461,9600.0
2017-06-08 12:05:00,233.12,233.27,233.01,233.25,11228.0,218.4367,218.5773,218.3336,218.5585,11228.0
2017-06-08 12:10:00,233.2,233.2,232.92,233.16,8000.0,218.5117,218.5117,218.2493,218.4742,8000.0
2017-06-08 12:15:00,233.19,233.27,233.0,233.0,9863.0,218.5023,218.5773,218.3243,218.3243,9863.0
2017-06-08 12:20:00,233.0,233.07,232.89,233.0,8967.0,218.3243,218.3899,218.2212,218.3243,8967.0
2017-06-08 12:25:00,233.02,233.04,232.72,232.72,10210.0,218.343,218.3618,218.0619,218.0619,10210.0
2017-06-08 12:30:00,232.78,232.8,232.62,232.62,24600.0,218.1181,218.1369,217.9682,217.9682,24600.0
2017-06-08 12:35:00,232.6,232.64,232.4,232.62,17038.0,217.9495,217.987,217.7621,217.9682,17038.0
2017-06-08 12:40:00,232.6,232.91,232.6,232.67,13323.0,217.9495,218.2399,217.9495,218.0151,13323.0
2017-06-08 12:45:00,232.72,232.8,232.62,232.75,6269.0,218.0619,218.1369,217.9682,218.09,6269.0
2017-06-08 12:50:00,232.72,232.75,232.56,232.68,21512.0,218.0619,218.09,217.912,218.0244,21512.0
2017-06-08 12:55:00,232.73,232.8,232.6,232.68,10401.0,218.0713,218.1369,217.9495,218.0244,10401.0
2017-06-08 13:00:00,232.66,233.08,232.64,232.83,13967.0,218.0057,218.3992,217.987,218.165,13967.0
2017-06-08 13:05:00,232.84,232.96,232.59,232.59,20838.0,218.1744,218.2868,217.9401,217.9401,20838.0
2017-06-08 13:10:00,232.59,232.63,232.36,232.36,8700.0,217.9401,217.9776,217.7246,217.7246,8700.0
2017-06-08 13:15:00,232.37,232.67,232.33,232.62,13116.0,217.734,218.0151,217.6965,217.9682,13116.0
2017-06-08 13:20:00,232.68,232.74,232.36,232.41,11344.0,218.0244,218.0807,217.7246,217.7714,11344.0
2017-06-08 13:25:00,232.41,232.53,232.36,232.42,7420.0,217.7714,217.8839,217.7246,217.7808,7420.0
2017-06-08 13:30:00,232.47,232.63,232.38,232.61,4890.0,217.8277,217.9776,217.7433,217.9588,4890.0
2017-06-08 13:35:00,232.61,232.65,232.36,232.36,9205.0,217.9588,217.9963,217.7246,217.7246,9205.0
2017-06-08 13:40:00,232.35,232.45,232.23,232.28,7262.0,217.7152,217.8089,217.6028,217.6496,7262.0
2017-06-08 13:45:00,232.28,232.31,231.93,231.98,12583.0,217.6496,217.6777,217.3217,217.3685,12583.0
2017-06-08 13:50:00,232.08,232.13,231.96,231.96,16447.0,217.4622,217.5091,217.3498,217.3498,16447.0
2017-06-08 13:55:00,231.95,232.02,231.78,231.82,10399.0,217.3404,217.406,217.1811,217.2186,10399.0
2017-06-08 14:00:00,231.85,231.9,231.65,231.67,9457.0,217.2467,217.2936,217.0593,217.078,9457.0
2017-06-08 14:05:00,231.67,231.67,231.4,231.46,10198.0,217.078,217.078,216.8251,216.8813,10198.0
2017-06-08 14:10:00,231.52,231.63,231.35,231.55,22502.0,216.9375,217.0406,216.7782,216.9656,22502.0
2017-06-08 14:15:00,231.49,231.83,231.48,231.72,7051.0,216.9094,217.228,216.9,217.1249,7051.0
2017-06-08 14:20:00,231.72,231.72,231.34,231.35,22056.0,217.1249,217.1249,216.7688,216.7782,22056.0
2017-06-08 14:25:00,231.33,231.4,230.86,230.88,28192.0,216.7595,216.8251,216.3191,216.3378,28192.0
2017-06-08 14:30:00,230.91,231.12,230.88,231.0,22380.0,216.3659,216.5627,216.3378,216.4502,22380.0
2017-06-08 14:35:00,230.98,231.05,230.85,230.85,11136.0,216.4315,216.4971,216.3097,216.3097,11136.0
2017-06-08 14:40:00,230.86,231.01,230.53,230.59,24654.0,216.3191,216.4596,216.0099,216.0661,24654.0
2017-06-08 14:45:00,230.59,230.71,230.38,230.44,12026.0,216.0661,216.1785,215.8693,215.9255,12026.0
2017-06-08 14:50:00,230.5,230.54,229.12,229.33,65701.0,215.9817,216.0192,214.6887,214.8854,65701.0
2017-06-08 14:55:00,229.22,230.14,229.08,229.95,211325.0,214.7824,215.6444,214.6512,215.4664,211325.0
2017-06-08 15:00:00,229.9,230.04,229.46,229.55,50810.0,215.4195,215.5507,215.0072,215.0916,50810.0
2017-06-08 15:05:00,229.6,229.67,229.32,229.52,42571.0,215.1384,215.204,214.8761,215.0635,42571.0
2017-06-08 15:10:00,229.49,230.15,229.41,230.08,37967.0,215.0354,215.6538,214.9604,215.5882,37967.0
2017-06-08 15:15:00,230.14,230.2,229.55,230.0,31578.0,215.6444,215.7006,215.0916,215.5132,31578.0
2017-06-08 15:20:00,230.0,230.39,229.67,230.24,45160.0,215.5132,215.8787,215.204,215.7381,45160.0
2017-06-08 15:25:00,230.22,230.24,229.87,230.0,27674.0,215.7194,215.7381,215.3914,215.5132,27674.0
2017-06-08 15:30:00,229.99,229.99,229.34,229.43,62555.0,215.5039,215.5039,214.8948,214.9791,62555.0
2017-06-08 15:35:00,229.43,229.98,229.42,229.72,40723.0,214.9791,215.4945,214.9698,215.2509,40723.0
2017-06-08 15:40:00,229.67,230.14,229.48,229.9,237877.0,215.204,215.6444,215.026,215.4195,237877.0
2017-06-08 15:45:00,229.94,230.07,229.88,230.03,61918.0,215.457,215.5788,215.4008,215.5413,61918.0
2017-06-08 15:50:00,230.04,230.65,230.01,230.5,72695.0,215.5507,216.1223,215.5226,215.9817,72695.0
2017-06-08 15:55:00,230.52,230.57,230.23,230.26,79129.0,216.0005,216.0473,215.7287,215.7569,79129.0
2017-06-09 09:30:00,231.37,231.63,230.82,231.12,15205.0,216.7969,217.0406,216.2816,216.5627,15205.0
2017-06-09 09:35:00,231.37,231.7,231.17,231.38,2900.0,216.7969,217.1062,216.6095,216.8063,2900.0
2017-06-09 09:40:00,231.24,231.42,230.89,231.11,19559.0,216.6751,216.8438,216.3472,216.5533,19559.0
2017-06-09 09:45:00,230.91,231.16,230.66,230.85,14994.0,216.3659,216.6002,216.1317,216.3097,14994.0
2017-06-09 09:50:00,230.96,231.01,230.65,230.66,15824.0,216.4128,216.4596,216.1223,216.1317,15824.0
2017-06-09 09:55:00,230.73,230.85,230.22,230.48,15982.0,216.1973,216.3097,215.7194,215.963,15982.0
2017-06-09 10:00:00,230.48,231.1,230.3,230.44,30999.0,215.963,216.5439,215.7943,215.9255,30999.0
2017-06-09 10:05:00,230.44,230.74,230.35,230.74,10531.0,215.9255,216.2066,215.8412,216.2066,10531.0
2017-06-09 10:10:00,230.65,230.97,230.65,230.73,13741.0,216.1223,216.4221,216.1223,216.1973,13741.0
2017-06-09 10:15:00,230.78,230.9,230.67,230.89,8829.0,216.2441,216.3565,216.141,216.3472,8829.0
2017-06-09 10:20:00,230.89,231.07,230.68,230.92,17200.0,216.3472,216.5158,216.1504,216.3753,17200.0
2017-06-09 10:25:00,231.05,231.08,230.75,230.8,17269.0,216.4971,216.5252,216.216,216.2628,17269.0
2017-06-09 10:30:00,230.8,231.04,230.7,230.71,15229.0,216.2628,216.4877,216.1691,216.1785,15229.0
2017-06-09 10:35:00,230.71,230.82,230.35,230.39,42563.0,216.1785,216.2816,215.8412,215.8787,42563.0
2017-06-09 10:40:00,230.36,230.84,230.31,230.84,7600.0,215.8506,216.3003,215.8037,216.3003,7600.0
2017-06-09 10:45:00,230.84,231.08,230.72,230.97,11500.0,216.3003,216.5252,216.1879,216.4221,11500.0
2017-06-09 10:50:00,230.93,231.07,230.6,230.68,20082.0,216.3847,216.5158,216.0754,216.1504,20082.0
2017-06-09 10:55:00,230.72,231.04,230.71,230.99,14166.0,216.1879,216.4877,216.1785,216.4409,14166.0
2017-06-09 11:00:00,230.98,231.12,230.96,231.1,17084.0,216.4315,216.5627,216.4128,216.5439,17084.0
2017-06-09 11:05:00,231.1,231.15,230.95,231.13,13829.0,216.5439,216.5908,216.4034,216.5721,13829.0
2017-06-09 11:10:00,231.17,232.0,231.13,231.2,34783.0,216.6095,217.3873,216.5721,216.6377,34783.0
2017-06-09 11:15:00,231.28,231.73,231.12,231.4,34822.0,216.7126,217.1343,216.5627,216.8251,34822.0
2017-06-09 11:20:00,231.44,232.18,231.44,232.09,21033.0,216.8625,217.5559,216.8625,217.4716,21033.0
2017-06-09 11:25:00,232.07,232.12,231.9,231.98,24843.0,217.4529,217.4997,217.2936,217.3685,24843.0
2017-06-09 11:30:00,232.04,232.07,231.89,231.92,11709.0,217.4247,217.4529,217.2842,217.3123,11709.0
2017-06-09 11:35:00,232.0,232.05,231.69,231.89,12527.0,217.3873,217.4341,217.0968,217.2842,12527.0
2017-06-09 11:40:00,232.0,232.23,231.94,232.19,13529.0,217.3873,217.6028,217.331,217.5653,13529.0
2017-06-09 11:45:00,232.21,232.44,232.03,232.08,16977.0,217.584,217.7995,217.4154,217.4622,16977.0
2017-06-09 11:50:00,232.01,232.14,231.93,231.99,8174.0,217.3966,217.5184,217.3217,217.3779,8174.0
2017-06-09 11:55:00,232.0,232.05,231.93,232.0,11582.0,217.3873,217.4341,217.3217,217.3873,11582.0
2017-06-09 12:00:00,232.0,232.57,231.88,232.57,20400.0,217.3873,217.9214,217.2748,217.9214,20400.0
2017-06-09 12:05:00,232.58,232.69,232.06,232.09,22649.0,217.9307,218.0338,217.4435,217.4716,22649.0
2017-06-09 12:10:00,232.08,232.26,231.98,232.06,13490.0,217.4622,217.6309,217.3685,217.4435,13490.0
2017-06-09 12:15:00,232.07,232.11,231.88,231.92,18995.0,217.4529,217.4903,217.2748,217.3123,18995.0
2017-06-09 12:20:00,231.97,232.04,231.92,231.96,12090.0,217.3592,217.4247,217.3123,217.3498,12090.0
2017-06-09 12:25:00,231.93,232.08,231.92,231.93,8800.0,217.3217,217.4622,217.3123,217.3217,8800.0
2017-06-09 12:30:00,231.94,231.94,231.55,231.79,5000.0,217.331,217.331,216.9656,217.1905,5000.0
2017-06-09 12:35:00,231.77,231.85,231.64,231.75,6768.0,217.1717,217.2467,217.0499,217.153,6768.0
2017-06-09 12:40:00,231.8,231.88,231.68,231.78,7350.0,217.1999,217.2748,217.0874,217.1811,7350.0
2017-06-09 12:45:00,231.77,231.82,231.52,231.82,6213.0,217.1717,217.2186,216.9375,217.2186,6213.0
2017-06-09 12:50:00,231.83,231.83,231.44,231.6,8700.0,217.228,217.228,216.8625,217.0125,8700.0
2017-06-09 12:55:00,231.54,231.67,231.47,231.58,5150.0,216.9562,217.078,216.8906,216.9937,5150.0
2017-06-09 13:00:00,231.66,231.69,231.49,231.62,14904.0,217.0687,217.0968,216.9094,217.0312,14904.0
2017-06-09 13:05:00,231.63,231.63,231.45,231.58,15999.0,217.0406,217.0406,216.8719,216.9937,15999.0
2017-06-09 13:10:00,231.59,231.68,231.53,231.59,27611.0,217.0031,217.0874,216.9469,217.0031,27611.0
2017-06-09 13:15:00,231.59,231.59,231.27,231.38,17533.0,217.0031,217.0031,216.7032,216.8063,17533.0
2017-06-09 13:20:00,231.37,231.52,231.34,231.5,11650.0,216.7969,216.9375,216.7688,216.9188,11650.0
2017-06-09 13:25:00,231.5,231.54,231.44,231.5,12098.0,216.9188,216.9562,216.8625,216.9188,12098.0
2017-06-09 13:30:00,231.5,231.91,231.5,231.74,21870.0,216.9188,217.3029,216.9188,217.1436,21870.0
2017-06-09 13:35:00,231.74,231.76,231.55,231.65,13015.0,217.1436,217.1624,216.9656,217.0593,13015.0
2017-06-09 13:40:00,231.66,231.89,231.61,231.89,23528.0,217.0687,217.2842,217.0218,217.2842,23528.0
2017-06-09 13:45:00,231.84,231.95,231.69,231.73,17366.0,217.2373,217.3404,217.0968,217.1343,17366.0
2017-06-09 13:50:00,231.75,231.85,231.59,231.62,9896.0,217.153,217.2467,217.0031,217.0312,9896.0
2017-06-09 13:55:00,231.62,231.84,231.47,231.54,17118.0,217.0312,217.2373,216.8906,216.9562,17118.0
2017-06-09 14:00:00,231.53,231.95,231.46,231.88,32728.0,216.9469,217.3404,216.8813,217.2748,32728.0
2017-06-09 14:05:00,231.92,232.0,231.75,231.76,22342.0,217.3123,217.3873,217.153,217.1624,22342.0
2017-06-09 14:10:00,231.76,231.87,231.58,231.72,11853.0,217.1624,217.2655,216.9937,217.1249,11853.0
2017-06-09 14:15:00,231.62,231.84,231.54,231.84,12395.0,217.0312,217.2373,216.9562,217.2373,12395.0
2017-06-09 14:20:00,231.78,231.86,231.55,231.79,12965.0,217.1811,217.2561,216.9656,217.1905,12965.0
2017-06-09 14:25:00,231.78,231.81,231.53,231.59,19077.0,217.1811,217.2092,216.9469,217.0031,19077.0
2017-06-09 14:30:00,231.52,231.64,231.41,231.53,7100.0,216.9375,217.0499,216.8344,216.9469,7100.0
2017-06-09 14:35:00,231.45,231.49,231.31,231.48,3905.0,216.8719,216.9094,216.7407,216.9,3905.0
2017-06-09 14:40:00,231.54,231.56,231.21,231.21,4903.0,216.9562,216.975,216.647,216.647,4903.0
2017-06-09 14:45:00,231.21,231.34,231.07,231.17,13401.0,216.647,216.7688,216.5158,216.6095,13401.0
2017-06-09 14:50:00,231.29,231.29,230.77,230.93,10700.0,216.722,216.722,216.2347,216.3847,10700.0
2017-06-09 14:55:00,231.1,231.34,231.03,231.06,11818.0,216.5439,216.7688,216.4784,216.5065,11818.0
2017-06-09 15:00:00,231.01,231.55,231.0,231.44,7949.0,216.4596,216.9656,216.4502,216.8625,7949.0
2017-06-09 15:05:00,231.38,231.57,231.02,231.2,9844.0,216.8063,216.9843,216.469,216.6377,9844.0
2017-06-09 15:10:00,231.21,231.35,231.06,231.18,6618.0,216.647,216.7782,216.5065,216.6189,6618.0
2017-06-09 15:15:00,231.13,231.23,230.68,230.86,14624.0,216.5721,216.6658,216.1504,216.3191,14624.0
2017-06-09 15:20:00,230.79,230.99,230.75,230.83,22350.0,216.2535,216.4409,216.216,216.291,22350.0
2017-06-09 15:25:00,230.8,230.84,230.58,230.83,17195.0,216.2628,216.3003,216.0567,216.291,17195.0
2017-06-09 15:30:00,230.79,230.9,230.47,230.65,17918.0,216.2535,216.3565,215.9536,216.1223,17918.0
2017-06-09 15:35:00,230.65,231.09,230.58,230.94,15429.0,216.1223,216.5346,216.0567,216.394,15429.0
2017-06-09 15:40:00,230.93,230.95,230.36,230.51,32448.0,216.3847,216.4034,215.8506,215.9911,32448.0
2017-06-09 15:45:00,230.54,230.75,230.47,230.55,38445.0,216.0192,216.216,215.9536,216.0286,38445.0
2017-06-09 15:50:00,230.57,230.66,230.35,230.43,94906.0,216.0473,216.1317,215.8412,215.9162,94906.0
2017-06-09 15:55:00,230.46,230.51,229.75,229.89,208639.0,215.9443,215.9911,215.279,215.4102,208639.0
2017-06-12 09:30:00,231.11,231.11,229.09,230.01,16138.0,216.5533,216.5533,214.6606,215.5226,16138.0
2017-06-12 09:35:00,229.47,230.02,228.74,228.82,12662.0,215.0166,215.532,214.3326,214.4076,12662.0
2017-06-12 09:40:00,228.99,229.2,228.72,228.84,7147.0,214.5669,214.7636,214.3139,214.4263,7147.0
2017-06-12 09:45:00,228.97,229.16,228.2,228.23,15158.0,214.5481,214.7261,213.8266,213.8547,15158.0
2017-06-12 09:50:00,228.23,228.23,225.83,226.01,30695.0,213.8547,213.8547,211.6059,211.7745,30695.0
2017-06-12 09:55:00,225.85,226.18,224.64,225.39,34813.0,211.6246,211.9338,210.4908,211.1936,34813.0
2017-06-12 10:00:00,225.45,225.57,224.31,224.5,50308.0,211.2498,211.3623,210.1816,210.3597,50308.0
2017-06-12 10:05:00,224.5,225.11,223.65,223.65,43344.0,210.3597,210.9312,209.5632,209.5632,43344.0
2017-06-12 10:10:00,223.62,224.74,223.4,224.35,48941.0,209.5351,210.5845,209.3289,210.2191,48941.0
2017-06-12 10:15:00,224.27,225.67,223.93,225.63,47362.0,210.1441,211.456,209.8256,211.4185,47362.0
2017-06-12 10:20:00,225.71,226.43,225.45,226.06,18829.0,211.4934,212.1681,211.2498,211.8214,18829.0
2017-06-12 10:25:00,226.03,227.24,226.03,226.88,28933.0,211.7933,212.9271,211.7933,212.5898,28933.0
2017-06-12 10:30:00,226.88,227.0,226.44,226.83,24424.0,212.5898,212.7022,212.1775,212.5429,24424.0
2017-06-12 10:35:00,226.83,226.96,225.75,225.75,39889.0,212.5429,212.6647,211.5309,211.5309,39889.0
2017-06-12 10:40:00,225.68,226.21,225.45,225.45,21689.0,211.4653,211.962,211.2498,211.2498,21689.0
2017-06-12 10:45:00,225.45,225.93,224.93,225.78,18427.0,211.2498,211.6996,210.7626,211.559,18427.0
2017-06-12 10:50:00,225.69,225.92,225.36,225.74,27328.0,211.4747,211.6902,211.1655,211.5216,27328.0
2017-06-12 10:55:00,225.79,225.89,225.08,225.24,16565.0,211.5684,211.6621,210.9031,211.053,16565.0
2017-06-12 11:00:00,225.23,225.78,224.88,225.42,17218.0,211.0437,211.559,210.7157,211.2217,17218.0
2017-06-12 11:05:00,225.51,225.55,225.15,225.24,17817.0,211.306,211.3435,210.9687,211.053,17817.0
2017-06-12 11:10:00,225.31,225.59,224.92,225.03,21618.0,211.1186,211.381,210.7532,210.8563,21618.0
2017-06-12 11:15:00,225.03,225.71,225.03,225.44,32216.0,210.8563,211.4934,210.8563,211.2405,32216.0
2017-06-12 11:20:00,225.48,225.63,225.11,225.46,24121.0,211.2779,211.4185,210.9312,211.2592,24121.0
2017-06-12 11:25:00,225.43,225.97,225.42,225.72,28498.0,211.2311,211.7371,211.2217,211.5028,28498.0
2017-06-12 11:30:00,225.85,226.08,225.64,226.08,21952.0,211.6246,211.8401,211.4279,211.8401,21952.0
2017-06-12 11:35:00,226.17,226.66,226.03,226.33,28700.0,211.9245,212.3836,211.7933,212.0744,28700.0
2017-06-12 11:40:00,226.33,226.33,225.7,225.83,18395.0,212.0744,212.0744,211.4841,211.6059,18395.0
2017-06-12 11:45:00,225.88,226.14,225.6,225.6,14576.0,211.6527,211.8964,211.3904,211.3904,14576.0
2017-06-12 11:50:00,225.64,225.93,225.39,225.65,15295.0,211.4279,211.6996,211.1936,211.4372,15295.0
2017-06-12 11:55:00,225.59,226.14,225.59,225.84,50240.0,211.381,211.8964,211.381,211.6153,50240.0
2017-06-12 12:00:00,225.89,226.22,225.79,225.83,14818.0,211.6621,211.9713,211.5684,211.6059,14818.0
2017-06-12 12:05:00,225.86,225.86,225.46,225.52,11318.0,211.634,211.634,211.2592,211.3154,11318.0
2017-06-12 12:10:00,225.53,225.61,225.31,225.39,9060.0,211.3248,211.3997,211.1186,211.1936,9060.0
2017-06-12 12:15:00,225.48,225.96,225.38,225.96,12272.0,211.2779,211.7277,211.1842,211.7277,12272.0
2017-06-12 12:20:00,225.89,225.93,225.49,225.72,9600.0,211.6621,211.6996,211.2873,211.5028,9600.0
2017-06-12 12:25:00,225.66,225.74,225.52,225.7,9874.0,211.4466,211.5216,211.3154,211.4841,9874.0
2017-06-12 12:30:00,225.58,226.06,225.53,226.06,8067.0,211.3716,211.8214,211.3248,211.8214,8067.0
2017-06-12 12:35:00,226.09,226.36,225.81,226.31,10633.0,211.8495,212.1025,211.5871,212.0557,10633.0
2017-06-12 12:40:00,226.35,226.37,225.78,226.01,10400.0,212.0931,212.1119,211.559,211.7745,10400.0
2017-06-12 12:45:00,225.97,226.25,225.91,225.92,6600.0,211.7371,211.9994,211.6808,211.6902,6600.0
2017-06-12 12:50:00,225.98,226.43,225.91,226.24,8084.0,211.7464,212.1681,211.6808,211.9901,8084.0
2017-06-12 12:55:00,226.18,226.28,226.01,226.09,7769.0,211.9338,212.0275,211.7745,211.8495,7769.0
2017-06-12 13:00:00,226.04,226.13,225.75,225.75,8097.0,211.8027,211.887,211.5309,211.5309,8097.0
2017-06-12 13:05:00,225.82,226.26,225.71,226.26,11250.0,211.5965,212.0088,211.4934,212.0088,11250.0
2017-06-12 13:10:00,226.26,226.35,226.08,226.34,13000.0,212.0088,212.0931,211.8401,212.0838,13000.0
2017-06-12 13:15:00,226.34,226.4,226.07,226.3,8900.0,212.0838,212.14,211.8308,212.0463,8900.0
2017-06-12 13:20:00,226.37,226.4,226.19,226.33,9200.0,212.1119,212.14,211.9432,212.0744,9200.0
2017-06-12 13:25:00,226.41,226.64,226.3,226.57,11613.0,212.1494,212.3649,212.0463,212.2993,11613.0
2017-06-12 13:30:00,226.63,226.68,226.38,226.59,9552.0,212.3555,212.4023,212.1212,212.318,9552.0
2017-06-12 13:35:00,226.59,226.64,226.36,226.36,9308.0,212.318,212.3649,212.1025,212.1025,9308.0
2017-06-12 13:40:00,226.33,226.45,226.2,226.33,7950.0,212.0744,212.1868,211.9526,212.0744,7950.0
2017-06-12 13:45:00,226.3,226.36,226.02,226.04,9681.0,212.0463,212.1025,211.7839,211.8027,9681.0
2017-06-12 13:50:00,226.03,226.44,226.03,226.35,9502.0,211.7933,212.1775,211.7933,212.0931,9502.0
2017-06-12 13:55:00,226.35,226.35,226.03,226.03,9710.0,212.0931,212.0931,211.7933,211.7933,9710.0
2017-06-12 14:00:00,226.01,226.45,226.01,226.33,12435.0,211.7745,212.1868,211.7745,212.0744,12435.0
2017-06-12 14:05:00,226.29,226.5,226.29,226.29,12300.0,212.0369,212.2337,212.0369,212.0369,12300.0
2017-06-12 14:10:00,226.29,226.4,226.06,226.11,13415.0,212.0369,212.14,211.8214,211.8682,13415.0
2017-06-12 14:15:00,226.11,226.37,225.98,226.23,14000.0,211.8682,212.1119,211.7464,211.9807,14000.0
2017-06-12 14:20:00,226.21,226.4,226.12,226.33,38799.0,211.962,212.14,211.8776,212.0744,38799.0
2017-06-12 14:25:00,226.37,226.57,226.21,226.5,15208.0,212.1119,212.2993,211.962,212.2337,15208.0
2017-06-12 14:30:00,226.48,226.68,226.37,226.55,25768.0,212.2149,212.4023,212.1119,212.2805,25768.0
2017-06-12 14:35:00,226.58,226.58,226.23,226.32,19242.0,212.3086,212.3086,211.9807,212.065,19242.0
2017-06-12 14:40:00,226.29,226.53,226.24,226.53,9650.0,212.0369,212.2618,211.9901,212.2618,9650.0
2017-06-12 14:45:00,226.53,226.79,226.5,226.7,15178.0,212.2618,212.5054,212.2337,212.4211,15178.0
2017-06-12 14:50:00,226.65,227.0,226.63,226.79,13420.0,212.3742,212.7022,212.3555,212.5054,13420.0
2017-06-12 14:55:00,226.77,227.04,226.77,226.91,13149.0,212.4867,212.7397,212.4867,212.6179,13149.0
2017-06-12 15:00:00,226.86,227.11,226.84,227.11,9597.0,212.571,212.8053,212.5523,212.8053,9597.0
2017-06-12 15:05:00,227.12,227.57,227.12,227.57,12623.0,212.8146,213.2363,212.8146,213.2363,12623.0
2017-06-12 15:10:00,227.49,227.63,227.32,227.63,8500.0,213.1613,213.2925,213.002,213.2925,8500.0
2017-06-12 15:15:00,227.55,227.7,227.51,227.65,15620.0,213.2175,213.3581,213.1801,213.3113,15620.0
2017-06-12 15:20:00,227.68,227.84,227.63,227.84,12705.0,213.3394,213.4893,213.2925,213.4893,12705.0
2017-06-12 15:25:00,227.83,227.84,227.59,227.75,25892.0,213.4799,213.4893,213.255,213.405,25892.0
2017-06-12 15:30:00,227.76,227.81,227.61,227.73,40757.0,213.4143,213.4612,213.2738,213.3862,40757.0
2017-06-12 15:35:00,227.76,228.38,227.76,228.29,23394.0,213.4143,213.9953,213.4143,213.9109,23394.0
2017-06-12 15:40:00,228.27,228.39,228.05,228.14,27483.0,213.8922,214.0046,213.6861,213.7704,27483.0
2017-06-12 15:45:00,228.15,228.41,227.86,227.94,36519.0,213.7798,214.0234,213.508,213.583,36519.0
2017-06-12 15:50:00,227.95,228.47,227.95,228.47,46036.0,213.5924,214.0796,213.5924,214.0796,46036.0
2017-06-12 15:55:00,228.47,228.47,228.06,228.13,92918.0,214.0796,214.0796,213.6954,213.761,92918.0
2017-06-13 09:30:00,228.15,228.35,227.91,228.02,8950.0,213.7798,213.9672,213.5549,213.6579,8950.0
2017-06-13 09:35:00,228.15,229.5,228.15,229.5,12720.0,213.7798,215.0447,213.7798,215.0447,12720.0
2017-06-13 09:40:00,229.34,229.85,229.13,229.37,26798.0,214.8948,215.3727,214.698,214.9229,26798.0
2017-06-13 09:45:00,229.35,229.92,229.35,229.89,23692.0,214.9042,215.4383,214.9042,215.4102,23692.0
2017-06-13 09:50:00,229.91,229.99,229.53,229.99,14065.0,215.4289,215.5039,215.0728,215.5039,14065.0
2017-06-13 09:55:00,230.0,230.38,229.65,229.98,27000.0,215.5132,215.8693,215.1853,215.4945,27000.0
2017-06-13 10:00:00,229.87,229.89,229.49,229.87,15124.0,215.3914,215.4102,215.0354,215.3914,15124.0
2017-06-13 10:05:00,229.82,229.93,229.55,229.68,18894.0,215.3446,215.4476,215.0916,215.2134,18894.0
2017-06-13 10:10:00,229.71,230.28,229.68,229.93,36650.0,215.2415,215.7756,215.2134,215.4476,36650.0
2017-06-13 10:15:00,229.97,230.27,229.97,230.27,40925.0,215.4851,215.7662,215.4851,215.7662,40925.0
2017-06-13 10:20:00,230.22,230.88,230.21,230.71,13300.0,215.7194,216.3378,215.71,216.1785,13300.0
2017-06-13 10:25:00,230.73,230.94,230.6,230.74,15615.0,216.1973,216.394,216.0754,216.2066,15615.0
2017-06-13 10:30:00,230.76,231.02,230.55,230.63,13300.0,216.2254,216.469,216.0286,216.1036,13300.0
2017-06-13 10:35:00,230.67,230.67,230.24,230.51,9109.0,216.141,216.141,215.7381,215.9911,9109.0
2017-06-13 10:40:00,230.43,230.6,229.89,229.96,13491.0,215.9162,216.0754,215.4102,215.4758,13491.0
2017-06-13 10:45:00,229.92,230.09,229.75,229.91,14330.0,215.4383,215.5976,215.279,215.4289,14330.0
2017-06-13 10:50:00,230.0,230.0,229.82,229.88,16762.0,215.5132,215.5132,215.3446,215.4008,16762.0
2017-06-13 10:55:00,229.88,230.0,229.65,229.9,13750.0,215.4008,215.5132,215.1853,215.4195,13750.0
2017-06-13 11:00:00,229.91,230.0,229.75,229.99,13979.0,215.4289,215.5132,215.279,215.5039,13979.0
2017-06-13 11:05:00,229.99,230.1,229.98,230.08,7732.0,215.5039,215.6069,215.4945,215.5882,7732.0
2017-06-13 11:10:00,230.11,230.62,230.11,230.62,9712.0,215.6163,216.0942,215.6163,216.0942,9712.0
2017-06-13 11:15:00,230.59,230.59,230.45,230.5,7717.0,216.0661,216.0661,215.9349,215.9817,7717.0
2017-06-13 11:20:00,230.43,230.46,230.31,230.42,7427.0,215.9162,215.9443,215.8037,215.9068,7427.0
2017-06-13 11:25:00,230.39,230.82,230.11,230.4,17537.0,215.8787,216.2816,215.6163,215.888,17537.0
2017-06-13 11:30:00,230.36,230.41,229.88,230.28,10800.0,215.8506,215.8974,215.4008,215.7756,10800.0
2017-06-13 11:35:00,230.27,230.38,230.2,230.38,5951.0,215.7662,215.8693,215.7006,215.8693,5951.0
2017-06-13 11:40:00,230.38,230.6,230.38,230.6,3500.0,215.8693,216.0754,215.8693,216.0754,3500.0
2017-06-13 11:45:00,230.59,230.74,230.44,230.44,7900.0,216.0661,216.2066,215.9255,215.9255,7900.0
2017-06-13 11:50:00,230.4,230.72,230.4,230.68,7447.0,215.888,216.1879,215.888,216.1504,7447.0
2017-06-13 11:55:00,230.71,230.88,230.66,230.87,4117.0,216.1785,216.3378,216.1317,216.3284,4117.0
2017-06-13 12:00:00,230.86,230.91,230.68,230.69,7530.0,216.3191,216.3659,216.1504,216.1598,7530.0
2017-06-13 12:05:00,230.6,230.62,230.49,230.5,6136.0,216.0754,216.0942,215.9724,215.9817,6136.0
2017-06-13 12:10:00,230.52,230.55,230.16,230.21,8299.0,216.0005,216.0286,215.6632,215.71,8299.0
2017-06-13 12:15:00,230.15,230.54,230.04,230.3,18703.0,215.6538,216.0192,215.5507,215.7943,18703.0
2017-06-13 12:20:00,230.22,230.55,230.14,230.14,8497.0,215.7194,216.0286,215.6444,215.6444,8497.0
2017-06-13 12:25:00,230.09,230.44,230.09,230.3,5009.0,215.5976,215.9255,215.5976,215.7943,5009.0
2017-06-13 12:30:00,230.16,230.35,230.05,230.23,7156.0,215.6632,215.8412,215.5601,215.7287,7156.0
2017-06-13 12:35:00,230.16,230.34,230.13,230.25,7377.0,215.6632,215.8318,215.635,215.7475,7377.0
2017-06-13 12:40:00,230.36,230.43,230.19,230.38,8251.0,215.8506,215.9162,215.6913,215.8693,8251.0
2017-06-13 12:45:00,230.41,230.55,230.39,230.52,8700.0,215.8974,216.0286,215.8787,216.0005,8700.0
2017-06-13 12:50:00,230.45,230.5,230.2,230.36,4890.0,215.9349,215.9817,215.7006,215.8506,4890.0
2017-06-13 12:55:00,230.36,230.42,230.27,230.42,4460.0,215.8506,215.9068,215.7662,215.9068,4460.0
2017-06-13 13:00:00,230.42,230.46,230.24,230.36,5624.0,215.9068,215.9443,215.7381,215.8506,5624.0
2017-06-13 13:05:00,230.45,230.46,229.9,229.9,8873.0,215.9349,215.9443,215.4195,215.4195,8873.0
2017-06-13 13:10:00,229.9,230.26,229.9,230.26,5745.0,215.4195,215.7569,215.4195,215.7569,5745.0
2017-06-13 13:15:00,230.26,230.32,230.16,230.24,8920.0,215.7569,215.8131,215.6632,215.7381,8920.0
2017-06-13 13:20:00,230.26,230.39,230.2,230.23,12885.0,215.7569,215.8787,215.7006,215.7287,12885.0
2017-06-13 13:25:00,230.18,230.43,230.17,230.43,4512.0,215.6819,215.9162,215.6725,215.9162,4512.0
2017-06-13 13:30:00,230.43,230.5,230.28,230.29,18426.0,215.9162,215.9817,215.7756,215.785,18426.0
2017-06-13 13:35:00,230.34,230.34,230.15,230.22,6901.0,215.8318,215.8318,215.6538,215.7194,6901.0
2017-06-13 13:40:00,230.2,230.37,230.14,230.35,10870.0,215.7006,215.8599,215.6444,215.8412,10870.0
2017-06-13 13:45:00,230.36,230.44,230.2,230.44,6681.0,215.8506,215.9255,215.7006,215.9255,6681.0
2017-06-13 13:50:00,230.38,230.42,230.21,230.41,5992.0,215.8693,215.9068,215.71,215.8974,5992.0
2017-06-13 13:55:00,230.27,230.4,230.19,230.28,5500.0,215.7662,215.888,215.6913,215.7756,5500.0
2017-06-13 14:00:00,230.28,230.28,230.12,230.24,5452.0,215.7756,215.7756,215.6257,215.7381,5452.0
2017-06-13 14:05:00,230.31,230.46,230.28,230.38,8215.0,215.8037,215.9443,215.7756,215.8693,8215.0
2017-06-13 14:10:00,230.42,230.45,230.08,230.08,11300.0,215.9068,215.9349,215.5882,215.5882,11300.0
2017-06-13 14:15:00,230.23,230.34,230.17,230.34,8003.0,215.7287,215.8318,215.6725,215.8318,8003.0
2017-06-13 14:20:00,230.34,230.35,230.16,230.27,8735.0,215.8318,215.8412,215.6632,215.7662,8735.0
2017-06-13 14:25:00,230.38,230.39,230.1,230.29,17750.0,215.8693,215.8787,215.6069,215.785,17750.0
2017-06-13 14:30:00,230.39,230.49,230.04,230.27,18430.0,215.8787,215.9724,215.5507,215.7662,18430.0
2017-06-13 14:35:00,230.28,230.46,230.28,230.28,5800.0,215.7756,215.9443,215.7756,215.7756,5800.0
2017-06-13 14:40:00,230.33,230.5,230.24,230.36,16323.0,215.8224,215.9817,215.7381,215.8506,16323.0
2017-06-13 14:45:00,230.38,230.5,230.33,230.37,10101.0,215.8693,215.9817,215.8224,215.8599,10101.0
2017-06-13 14:50:00,230.38,230.43,230.2,230.4,9900.0,215.8693,215.9162,215.7006,215.888,9900.0
2017-06-13 14:55:00,230.42,230.7,230.3,230.7,15453.0,215.9068,216.1691,215.7943,216.1691,15453.0
2017-06-13 15:00:00,230.69,230.9,230.61,230.61,5905.0,216.1598,216.3565,216.0848,216.0848,5905.0
2017-06-13 15:05:00,230.7,230.92,230.64,230.86,10443.0,216.1691,216.3753,216.1129,216.3191,10443.0
2017-06-13 15:10:00,230.89,231.12,230.87,231.12,15924.0,216.3472,216.5627,216.3284,216.5627,15924.0
2017-06-13 15:15:00,231.12,231.17,230.98,230.98,9415.0,216.5627,216.6095,216.4315,216.4315,9415.0
2017-06-13 15:20:00,230.93,231.18,230.93,231.09,9006.0,216.3847,216.6189,216.3847,216.5346,9006.0
2017-06-13 15:25:00,231.06,231.19,230.99,231.16,13000.0,216.5065,216.6283,216.4409,216.6002,13000.0
2017-06-13 15:30:00,231.14,231.21,231.03,231.04,16256.0,216.5814,216.647,216.4784,216.4877,16256.0
2017-06-13 15:35:00,231.16,231.21,231.04,231.11,16909.0,216.6002,216.647,216.4877,216.5533,16909.0
2017-06-13 15:40:00,231.11,231.52,231.07,231.5,22359.0,216.5533,216.9375,216.5158,216.9188,22359.0
2017-06-13 15:45:00,231.5,231.71,231.24,231.6,36347.0,216.9188,217.1155,216.6751,217.0125,36347.0
2017-06-13 15:50:00,231.58,231.91,231.5,231.91,63148.0,216.9937,217.3029,216.9188,217.3029,63148.0
2017-06-13 15:55:00,231.9,232.02,231.71,231.95,78874.0,217.2936,217.406,217.1155,217.3404,78874.0
2017-06-14 09:30:00,232.18,232.83,232.14,232.48,6586.0,217.5559,218.165,217.5184,217.837,6586.0
2017-06-14 09:35:00,232.19,233.07,232.19,233.06,5200.0,217.5653,218.3899,217.5653,218.3805,5200.0
2017-06-14 09:40:00,233.04,233.59,232.83,232.83,20040.0,218.3618,218.8771,218.165,218.165,20040.0
2017-06-14 09:45:00,232.82,232.85,232.17,232.49,4760.0,218.1556,218.1837,217.5466,217.8464,4760.0
2017-06-14 09:50:00,232.52,233.18,232.38,232.99,9812.0,217.8745,218.4929,217.7433,218.3149,9812.0
2017-06-14 09:55:00,233.01,233.02,232.35,232.35,7740.0,218.3336,218.343,217.7152,217.7152,7740.0
2017-06-14 10:00:00,232.39,232.76,232.24,232.49,13232.0,217.7527,218.0994,217.6121,217.8464,13232.0
2017-06-14 10:05:00,232.49,232.49,231.44,231.6,17391.0,217.8464,217.8464,216.8625,217.0125,17391.0
2017-06-14 10:10:00,231.59,231.66,231.21,231.43,7852.0,217.0031,217.0687,216.647,216.8532,7852.0
2017-06-14 10:15:00,231.44,231.5,231.08,231.36,10712.0,216.8625,216.9188,216.5252,216.7876,10712.0
2017-06-14 10:20:00,231.25,231.3,230.32,230.48,8768.0,216.6845,216.7314,215.8131,215.963,8768.0
2017-06-14 10:25:00,230.39,230.94,230.37,230.57,10081.0,215.8787,216.394,215.8599,216.0473,10081.0
2017-06-14 10:30:00,230.52,230.74,230.11,230.11,8401.0,216.0005,216.2066,215.6163,215.6163,8401.0
2017-06-14 10:35:00,230.0,230.56,229.99,230.5,10046.0,215.5132,216.038,215.5039,215.9817,10046.0
2017-06-14 10:40:00,230.5,230.5,229.87,230.24,8889.0,215.9817,215.9817,215.3914,215.7381,8889.0
2017-06-14 10:45:00,230.24,230.32,229.92,229.99,5850.0,215.7381,215.8131,215.4383,215.5039,5850.0
2017-06-14 10:50:00,230.06,230.4,229.9,229.9,20807.0,215.5695,215.888,215.4195,215.4195,20807.0
2017-06-14 10:55:00,229.99,230.16,229.73,230.06,11509.0,215.5039,215.6632,215.2602,215.5695,11509.0
2017-06-14 11:00:00,230.13,230.32,230.05,230.15,3600.0,215.635,215.8131,215.5601,215.6538,3600.0
2017-06-14 11:05:00,230.12,230.56,229.97,230.56,17583.0,215.6257,216.038,215.4851,216.038,17583.0
2017-06-14 11:10:00,230.56,230.66,229.99,230.31,11100.0,216.038,216.1317,215.5039,215.8037,11100.0
2017-06-14 11:15:00,230.32,230.49,230.02,230.1,19977.0,215.8131,215.9724,215.532,215.6069,19977.0
2017-06-14 11:20:00,230.0,230.25,229.93,230.24,9758.0,215.5132,215.7475,215.4476,215.7381,9758.0
2017-06-14 11:25:00,230.19,230.38,230.11,230.25,8485.0,215.6913,215.8693,215.6163,215.7475,8485.0
2017-06-14 11:30:00,230.37,230.37,230.16,230.21,3988.0,215.8599,215.8599,215.6632,215.71,3988.0
2017-06-14 11:35:00,230.21,230.67,230.21,230.61,17668.0,215.71,216.141,215.71,216.0848,17668.0
2017-06-14 11:40:00,230.59,230.78,230.59,230.73,3609.0,216.0661,216.2441,216.0661,216.1973,3609.0
2017-06-14 11:45:00,230.69,231.15,230.62,231.15,6578.0,216.1598,216.5908,216.0942,216.5908,6578.0
2017-06-14 11:50:00,231.21,231.24,231.04,231.2,4990.0,216.647,216.6751,216.4877,216.6377,4990.0
2017-06-14 11:55:00,231.24,231.35,231.12,231.34,10531.0,216.6751,216.7782,216.5627,216.7688,10531.0
2017-06-14 12:00:00,231.32,231.59,231.27,231.59,6500.0,216.7501,217.0031,216.7032,217.0031,6500.0
2017-06-14 12:05:00,231.54,231.86,231.45,231.86,7900.0,216.9562,217.2561,216.8719,217.2561,7900.0
2017-06-14 12:10:00,231.85,231.86,231.59,231.71,9106.0,217.2467,217.2561,217.0031,217.1155,9106.0
2017-06-14 12:15:00,231.77,231.96,231.75,231.96,4705.0,217.1717,217.3498,217.153,217.3498,4705.0
2017-06-14 12:20:00,231.96,232.2,231.95,232.14,5405.0,217.3498,217.5747,217.3404,217.5184,5405.0
2017-06-14 12:25:00,232.16,232.17,231.96,232.09,6402.0,217.5372,217.5466,217.3498,217.4716,6402.0
2017-06-14 12:30:00,232.09,232.29,232.01,232.28,5200.0,217.4716,217.659,217.3966,217.6496,5200.0
2017-06-14 12:35:00,232.28,232.41,232.15,232.3,9322.0,217.6496,217.7714,217.5278,217.6684,9322.0
2017-06-14 12:40:00,232.27,232.42,232.2,232.38,10423.0,217.6403,217.7808,217.5747,217.7433,10423.0
2017-06-14 12:45:00,232.38,232.38,232.04,232.04,3453.0,217.7433,217.7433,217.4247,217.4247,3453.0
2017-06-14 12:50:00,231.97,232.07,231.8,231.83,5070.0,217.3592,217.4529,217.1999,217.228,5070.0
2017-06-14 12:55:00,231.83,231.83,231.59,231.83,11485.0,217.228,217.228,217.0031,217.228,11485.0
2017-06-14 13:00:00,231.82,232.07,231.77,232.06,2800.0,217.2186,217.4529,217.1717,217.4435,2800.0
2017-06-14 13:05:00,232.06,232.06,231.94,232.03,3600.0,217.4435,217.4435,217.331,217.4154,3600.0
2017-06-14 13:10:00,232.03,232.13,232.02,232.07,3500.0,217.4154,217.5091,217.406,217.4529,3500.0
2017-06-14 13:15:00,232.07,232.13,231.97,231.99,3100.0,217.4529,217.5091,217.3592,217.3779,3100.0
2017-06-14 13:20:00,231.97,232.08,231.9,232.08,4678.0,217.3592,217.4622,217.2936,217.4622,4678.0
2017-06-14 13:25:00,232.06,232.06,231.92,231.96,826.0,217.4435,217.4435,217.3123,217.3498,826.0
2017-06-14 13:30:00,231.99,232.17,231.99,232.13,2315.0,217.3779,217.5466,217.3779,217.5091,2315.0
2017-06-14 13:35:00,232.13,232.14,232.03,232.1,4700.0,217.5091,217.5184,217.4154,217.481,4700.0
2017-06-14 13:40:00,232.05,232.05,231.83,231.85,5429.0,217.4341,217.4341,217.228,217.2467,5429.0
2017-06-14 13:45:00,231.95,231.98,231.79,231.96,3500.0,217.3404,217.3685,217.1905,217.3498,3500.0
2017-06-14 13:50:00,231.93,232.0,231.92,231.95,4100.0,217.3217,217.3873,217.3123,217.3404,4100.0
2017-06-14 13:55:00,231.95,232.15,231.89,231.89,7768.0,217.3404,217.5278,217.2842,217.2842,7768.0
2017-06-14 14:00:00,231.89,232.07,231.56,231.95,6698.0,217.2842,217.4529,216.975,217.3404,6698.0
2017-06-14 14:05:00,231.93,232.08,231.92,231.94,3880.0,217.3217,217.4622,217.3123,217.331,3880.0
2017-06-14 14:10:00,231.99,232.04,231.8,231.98,5326.0,217.3779,217.4247,217.1999,217.3685,5326.0
2017-06-14 14:15:00,232.09,232.09,231.81,231.91,7500.0,217.4716,217.4716,217.2092,217.3029,7500.0
2017-06-14 14:20:00,231.93,232.13,231.76,231.94,3500.0,217.3217,217.5091,217.1624,217.331,3500.0
2017-06-14 14:25:00,232.02,232.06,231.9,231.96,4364.0,217.406,217.4435,217.2936,217.3498,4364.0
2017-06-14 14:30:00,231.97,232.22,231.97,232.07,3422.0,217.3592,217.5934,217.3592,217.4529,3422.0
2017-06-14 14:35:00,232.05,232.05,231.79,231.91,5515.0,217.4341,217.4341,217.1905,217.3029,5515.0
2017-06-14 14:40:00,231.99,232.14,231.59,231.59,4434.0,217.3779,217.5184,217.0031,217.0031,4434.0
2017-06-14 14:45:00,231.45,231.75,231.38,231.67,7089.0,216.8719,217.153,216.8063,217.078,7089.0
2017-06-14 14:50:00,231.55,231.83,231.5,231.82,5400.0,216.9656,217.228,216.9188,217.2186,5400.0
2017-06-14 14:55:00,231.77,231.89,231.65,231.65,8413.0,217.1717,217.2842,217.0593,217.0593,8413.0
2017-06-14 15:00:00,231.71,231.71,231.51,231.59,7185.0,217.1155,217.1155,216.9281,217.0031,7185.0
2017-06-14 15:05:00,231.43,231.49,231.12,231.3,5889.0,216.8532,216.9094,216.5627,216.7314,5889.0
2017-06-14 15:10:00,231.24,231.25,230.86,230.86,4876.0,216.6751,216.6845,216.3191,216.3191,4876.0
2017-06-14 15:15:00,230.93,231.52,230.92,231.52,6246.0,216.3847,216.9375,216.3753,216.9375,6246.0
2017-06-14 15:20:00,231.44,231.52,231.07,231.49,8527.0,216.8625,216.9375,216.5158,216.9094,8527.0
2017-06-14 15:25:00,231.5,231.5,231.21,231.29,7227.0,216.9188,216.9188,216.647,216.722,7227.0
2017-06-14 15:30:00,231.34,231.34,231.02,231.27,8753.0,216.7688,216.7688,216.469,216.7032,8753.0
2017-06-14 15:35:00,231.34,231.65,231.26,231.65,7324.0,216.7688,217.0593,216.6939,217.0593,7324.0
2017-06-14 15:40:00,231.67,231.73,231.57,231.68,12015.0,217.078,217.1343,216.9843,217.0874,12015.0
2017-06-14 15:45:00,231.62,231.72,231.53,231.67,12038.0,217.0312,217.1249,216.9469,217.078,12038.0
2017-06-14 15:50:00,231.64,231.86,231.48,231.86,14753.0,217.0499,217.2561,216.9,217.2561,14753.0
2017-06-14 15:55:00,231.82,231.86,231.48,231.64,26113.0,217.2186,217.2561,216.9,217.0499,26113.0
2017-06-15 09:30:00,231.26,231.26,230.08,231.18,6501.0,216.6939,216.6939,215.5882,216.6189,6501.0
2017-06-15 09:35:00,231.37,231.75,230.66,230.66,2900.0,216.7969,217.153,216.1317,216.1317,2900.0
2017-06-15 09:40:00,230.88,231.57,230.88,231.34,5300.0,216.3378,216.9843,216.3378,216.7688,5300.0
2017-06-15 09:45:00,231.08,231.08,230.32,230.43,4160.0,216.5252,216.5252,215.8131,215.9162,4160.0
2017-06-15 09:50:00,230.43,230.43,230.2,230.21,6113.0,215.9162,215.9162,215.7006,215.71,6113.0
2017-06-15 09:55:00,230.2,230.61,230.19,230.56,4200.0,215.7006,216.0848,215.6913,216.038,4200.0
2017-06-15 10:00:00,230.56,231.24,230.28,230.5,16124.0,216.038,216.6751,215.7756,215.9817,16124.0
2017-06-15 10:05:00,230.5,230.59,230.31,230.59,7432.0,215.9817,216.0661,215.8037,216.0661,7432.0
2017-06-15 10:10:00,230.65,230.83,230.41,230.81,11923.0,216.1223,216.291,215.8974,216.2722,11923.0
2017-06-15 10:15:00,230.57,230.69,230.32,230.59,7071.0,216.0473,216.1598,215.8131,216.0661,7071.0
2017-06-15 10:20:00,230.57,230.69,230.28,230.28,7953.0,216.0473,216.1598,215.7756,215.7756,7953.0
2017-06-15 10:25:00,230.38,230.65,230.35,230.54,11586.0,215.8693,216.1223,215.8412,216.0192,11586.0
2017-06-15 10:30:00,230.54,230.68,230.44,230.59,6900.0,216.0192,216.1504,215.9255,216.0661,6900.0
2017-06-15 10:35:00,230.68,231.26,230.57,231.14,17414.0,216.1504,216.6939,216.0473,216.5814,17414.0
2017-06-15 10:40:00,231.22,231.41,231.06,231.38,11704.0,216.6564,216.8344,216.5065,216.8063,11704.0
2017-06-15 10:45:00,231.41,231.83,231.31,231.56,13934.0,216.8344,217.228,216.7407,216.975,13934.0
2017-06-15 10:50:00,231.54,231.94,231.54,231.89,10734.0,216.9562,217.331,216.9562,217.2842,10734.0
2017-06-15 10:55:00,231.85,232.16,231.84,232.13,9569.0,217.2467,217.5372,217.2373,217.5091,9569.0
2017-06-15 11:00:00,231.95,232.08,231.69,231.93,7064.0,217.3404,217.4622,217.0968,217.3217,7064.0
2017-06-15 11:05:00,231.92,231.99,231.64,231.64,7260.0,217.3123,217.3779,217.0499,217.0499,7260.0
2017-06-15 11:10:00,231.68,232.05,231.67,232.04,5859.0,217.0874,217.4341,217.078,217.4247,5859.0
2017-06-15 11:15:00,232.01,232.17,231.74,232.06,14607.0,217.3966,217.5466,217.1436,217.4435,14607.0
2017-06-15 11:20:00,232.09,232.19,231.88,231.88,6100.0,217.4716,217.5653,217.2748,217.2748,6100.0
2017-06-15 11:25:00,231.76,231.78,231.33,231.41,9051.0,217.1624,217.1811,216.7595,216.8344,9051.0
2017-06-15 11:30:00,231.4,231.4,231.1,231.13,11513.0,216.8251,216.8251,216.5439,216.5721,11513.0
2017-06-15 11:35:00,231.12,231.25,231.02,231.1,4904.0,216.5627,216.6845,216.469,216.5439,4904.0
2017-06-15 11:40:00,231.09,231.31,231.0,231.11,7969.0,216.5346,216.7407,216.4502,216.5533,7969.0
2017-06-15 11:45:00,231.1,231.17,230.97,231.04,4400.0,216.5439,216.6095,216.4221,216.4877,4400.0
2017-06-15 11:50:00,231.05,231.25,230.93,230.99,6100.0,216.4971,216.6845,216.3847,216.4409,6100.0
2017-06-15 11:55:00,231.01,231.22,230.61,230.61,7266.0,216.4596,216.6564,216.0848,216.0848,7266.0
2017-06-15 12:00:00,230.57,231.11,230.57,230.86,6540.0,216.0473,216.5533,216.0473,216.3191,6540.0
2017-06-15 12:05:00,230.95,231.05,230.88,230.92,3271.0,216.4034,216.4971,216.3378,216.3753,3271.0
2017-06-15 12:10:00,230.97,231.17,230.8,230.81,5800.0,216.4221,216.6095,216.2628,216.2722,5800.0
2017-06-15 12:15:00,230.82,231.0,230.81,230.99,2100.0,216.2816,216.4502,216.2722,216.4409,2100.0
2017-06-15 12:20:00,230.96,231.02,230.81,231.02,7028.0,216.4128,216.469,216.2722,216.469,7028.0
2017-06-15 12:25:00,231.05,231.08,230.88,231.01,4300.0,216.4971,216.5252,216.3378,216.4596,4300.0
2017-06-15 12:30:00,231.03,231.03,230.82,230.89,4477.0,216.4784,216.4784,216.2816,216.3472,4477.0
2017-06-15 12:35:00,230.9,230.93,230.81,230.93,3316.0,216.3565,216.3847,216.2722,216.3847,3316.0
2017-06-15 12:40:00,230.91,231.0,230.86,230.88,4050.0,216.3659,216.4502,216.3191,216.3378,4050.0
2017-06-15 12:45:00,230.88,231.04,230.86,230.99,10272.0,216.3378,216.4877,216.3191,216.4409,10272.0
2017-06-15 12:50:00,230.99,231.09,230.89,231.0,6322.0,216.4409,216.5346,216.3472,216.4502,6322.0
2017-06-15 12:55:00,231.0,231.14,231.0,231.08,3156.0,216.4502,216.5814,216.4502,216.5252,3156.0
2017-06-15 13:00:00,231.09,231.1,230.98,231.07,4400.0,216.5346,216.5439,216.4315,216.5158,4400.0
2017-06-15 13:05:00,231.06,231.15,230.95,231.03,5764.0,216.5065,216.5908,216.4034,216.4784,5764.0
2017-06-15 13:10:00,231.03,231.16,231.03,231.1,5674.0,216.4784,216.6002,216.4784,216.5439,5674.0
2017-06-15 13:15:00,231.15,231.15,230.82,230.82,3500.0,216.5908,216.5908,216.2816,216.2816,3500.0
2017-06-15 13:20:00,230.93,231.11,230.92,231.11,7233.0,216.3847,216.5533,216.3753,216.5533,7233.0
2017-06-15 13:25:00,231.17,231.17,231.0,231.0,7383.0,216.6095,216.6095,216.4502,216.4502,7383.0
2017-06-15 13:30:00,231.0,231.22,231.0,231.11,8400.0,216.4502,216.6564,216.4502,216.5533,8400.0
2017-06-15 13:35:00,231.08,231.17,231.0,231.1,8319.0,216.5252,216.6095,216.4502,216.5439,8319.0
2017-06-15 13:40:00,231.18,231.18,230.91,230.91,7150.0,216.6189,216.6189,216.3659,216.3659,7150.0
2017-06-15 13:45:00,230.95,231.04,230.81,230.83,4810.0,216.4034,216.4877,216.2722,216.291,4810.0
2017-06-15 13:50:00,230.84,231.05,230.84,231.05,4412.0,216.3003,216.4971,216.3003,216.4971,4412.0
2017-06-15 13:55:00,231.09,231.16,230.97,231.04,6550.0,216.5346,216.6002,216.4221,216.4877,6550.0
2017-06-15 14:00:00,231.04,231.04,230.91,230.99,4626.0,216.4877,216.4877,216.3659,216.4409,4626.0
2017-06-15 14:05:00,231.03,231.16,230.99,231.07,6141.0,216.4784,216.6002,216.4409,216.5158,6141.0
2017-06-15 14:10:00,231.07,231.1,230.97,231.05,4750.0,216.5158,216.5439,216.4221,216.4971,4750.0
2017-06-15 14:15:00,231.08,231.17,230.99,231.12,8390.0,216.5252,216.6095,216.4409,216.5627,8390.0
2017-06-15 14:20:00,231.14,231.23,231.06,231.13,4668.0,216.5814,216.6658,216.5065,216.5721,4668.0
2017-06-15 14:25:00,231.1,231.17,230.96,231.0,9099.0,216.5439,216.6095,216.4128,216.4502,9099.0
2017-06-15 14:30:00,231.0,231.25,230.99,231.25,9435.0,216.4502,216.6845,216.4409,216.6845,9435.0
2017-06-15 14:35:00,231.28,231.42,231.24,231.42,7040.0,216.7126,216.8438,216.6751,216.8438,7040.0
2017-06-15 14:40:00,231.35,231.51,231.33,231.44,5190.0,216.7782,216.9281,216.7595,216.8625,5190.0
2017-06-15 14:45:00,231.51,231.61,231.31,231.51,7615.0,216.9281,217.0218,216.7407,216.9281,7615.0
2017-06-15 14:50:00,231.54,231.56,231.37,231.37,8700.0,216.9562,216.975,216.7969,216.7969,8700.0
2017-06-15 14:55:00,231.38,231.6,231.35,231.54,13549.0,216.8063,217.0125,216.7782,216.9562,13549.0
2017-06-15 15:00:00,231.59,231.97,231.5,231.96,7676.0,217.0031,217.3592,216.9188,217.3498,7676.0
2017-06-15 15:05:00,231.97,232.07,231.87,231.91,8971.0,217.3592,217.4529,217.2655,217.3029,8971.0
2017-06-15 15:10:00,231.91,231.99,231.71,231.99,7640.0,217.3029,217.3779,217.1155,217.3779,7640.0
2017-06-15 15:15:00,231.97,232.05,231.88,231.93,8589.0,217.3592,217.4341,217.2748,217.3217,8589.0
2017-06-15 15:20:00,231.91,232.05,231.91,232.01,12798.0,217.3029,217.4341,217.3029,217.3966,12798.0
2017-06-15 15:25:00,232.01,232.03,231.91,231.98,14285.0,217.3966,217.4154,217.3029,217.3685,14285.0
2017-06-15 15:30:00,231.97,232.05,231.87,231.94,16967.0,217.3592,217.4341,217.2655,217.331,16967.0
2017-06-15 15:35:00,231.95,232.18,231.95,232.12,16163.0,217.3404,217.5559,217.3404,217.4997,16163.0
2017-06-15 15:40:00,232.12,232.15,231.92,232.0,25813.0,217.4997,217.5278,217.3123,217.3873,25813.0
2017-06-15 15:45:00,231.99,232.23,231.97,232.21,18504.0,217.3779,217.6028,217.3592,217.584,18504.0
2017-06-15 15:50:00,232.21,232.33,232.11,232.2,37165.0,217.584,217.6965,217.4903,217.5747,37165.0
2017-06-15 15:55:00,232.17,232.56,232.1,232.45,56990.0,217.5466,217.912,217.481,217.8089,56990.0
2017-06-16 09:30:00,233.47,233.99,232.93,233.81,111216.0,218.7647,219.2519,218.2587,219.0833,111216.0
2017-06-16 09:35:00,233.75,234.17,233.68,234.05,23770.0,219.027,219.4206,218.9614,219.3081,23770.0
2017-06-16 09:40:00,233.93,234.18,233.72,234.16,22715.0,219.1957,219.43,218.9989,219.4112,22715.0
2017-06-16 09:45:00,234.18,234.31,233.65,233.78,28466.0,219.43,219.5518,218.9333,219.0551,28466.0
2017-06-16 09:50:00,233.76,234.03,233.5,233.7,14711.0,219.0364,219.2894,218.7928,218.9802,14711.0
2017-06-16 09:55:00,233.72,234.04,233.45,233.86,12768.0,218.9989,219.2988,218.7459,219.1301,12768.0
2017-06-16 10:00:00,233.94,233.94,233.48,233.91,13369.0,219.2051,219.2051,218.774,219.177,13369.0
2017-06-16 10:05:00,234.02,234.15,233.82,233.93,16485.0,219.28,219.4018,219.0926,219.1957,16485.0
2017-06-16 10:10:00,233.92,234.03,233.81,233.83,12656.0,219.1863,219.2894,219.0833,219.102,12656.0
2017-06-16 10:15:00,233.83,234.01,233.56,233.56,19052.0,219.102,219.2707,218.849,218.849,19052.0
2017-06-16 10:20:00,233.56,233.77,233.51,233.6,30403.0,218.849,219.0458,218.8022,218.8865,30403.0
2017-06-16 10:25:00,233.56,233.6,233.42,233.59,17088.0,218.849,218.8865,218.7178,218.8771,17088.0
2017-06-16 10:30:00,233.65,233.65,233.11,233.3,15118.0,218.9333,218.9333,218.4273,218.6054,15118.0
2017-06-16 10:35:00,233.3,233.38,232.86,232.93,17548.0,218.6054,218.6803,218.1931,218.2587,17548.0
2017-06-16 10:40:00,232.94,233.09,232.87,233.05,17333.0,218.2681,218.4086,218.2025,218.3711,17333.0
2017-06-16 10:45:00,233.02,233.07,232.88,233.06,10346.0,218.343,218.3899,218.2118,218.3805,10346.0
2017-06-16 10:50:00,233.07,233.14,232.93,232.97,11070.0,218.3899,218.4555,218.2587,218.2962,11070.0
2017-06-16 10:55:00,232.97,233.14,232.95,233.14,10330.0,218.2962,218.4555,218.2774,218.4555,10330.0
2017-06-16 11:00:00,233.15,233.34,233.06,233.09,14447.0,218.4648,218.6429,218.3805,218.4086,14447.0
2017-06-16 11:05:00,233.09,233.17,232.97,233.17,12527.0,218.4086,218.4836,218.2962,218.4836,12527.0
2017-06-16 11:10:00,233.23,233.33,233.18,233.31,12214.0,218.5398,218.6335,218.4929,218.6148,12214.0
2017-06-16 11:15:00,233.2,233.57,233.19,233.26,19198.0,218.5117,218.8584,218.5023,218.5679,19198.0
2017-06-16 11:20:00,233.23,233.51,233.14,233.51,10124.0,218.5398,218.8022,218.4555,218.8022,10124.0
2017-06-16 11:25:00,233.5,233.51,233.33,233.4,7090.0,218.7928,218.8022,218.6335,218.6991,7090.0
2017-06-16 11:30:00,233.34,233.51,233.33,233.51,7389.0,218.6429,218.8022,218.6335,218.8022,7389.0
2017-06-16 11:35:00,233.43,233.46,233.19,233.34,11458.0,218.7272,218.7553,218.5023,218.6429,11458.0
2017-06-16 11:40:00,233.39,233.47,233.26,233.31,5137.0,218.6897,218.7647,218.5679,218.6148,5137.0
2017-06-16 11:45:00,233.38,233.44,233.3,233.31,10500.0,218.6803,218.7366,218.6054,218.6148,10500.0
2017-06-16 11:50:00,233.29,233.44,233.25,233.32,5590.0,218.596,218.7366,218.5585,218.6241,5590.0
2017-06-16 11:55:00,233.3,233.61,233.16,233.43,21967.0,218.6054,218.8959,218.4742,218.7272,21967.0
2017-06-16 12:00:00,233.47,233.47,233.28,233.3,6688.0,218.7647,218.7647,218.5866,218.6054,6688.0
2017-06-16 12:05:00,233.25,233.41,233.25,233.4,8510.0,218.5585,218.7085,218.5585,218.6991,8510.0
2017-06-16 12:10:00,233.4,233.41,233.24,233.35,8642.0,218.6991,218.7085,218.5492,218.6522,8642.0
2017-06-16 12:15:00,233.36,233.37,233.24,233.28,12361.0,218.6616,218.671,218.5492,218.5866,12361.0
2017-06-16 12:20:00,233.28,233.31,233.22,233.27,8281.0,218.5866,218.6148,218.5304,218.5773,8281.0
2017-06-16 12:25:00,233.27,233.34,233.18,233.29,15831.0,218.5773,218.6429,218.4929,218.596,15831.0
2017-06-16 12:30:00,233.28,233.33,233.24,233.29,13558.0,218.5866,218.6335,218.5492,218.596,13558.0
2017-06-16 12:35:00,233.25,233.26,233.2,233.2,1800.0,218.5585,218.5679,218.5117,218.5117,1800.0
2017-06-16 12:40:00,233.23,233.23,232.72,232.84,10014.0,218.5398,218.5398,218.0619,218.1744,10014.0
2017-06-16 12:45:00,232.78,232.88,232.73,232.78,13465.0,218.1181,218.2118,218.0713,218.1181,13465.0
2017-06-16 12:50:00,232.78,233.0,232.74,232.88,12129.0,218.1181,218.3243,218.0807,218.2118,12129.0
2017-06-16 12:55:00,232.91,232.91,232.78,232.81,8456.0,218.2399,218.2399,218.1181,218.1462,8456.0
2017-06-16 13:00:00,232.84,232.87,232.8,232.83,4355.0,218.1744,218.2025,218.1369,218.165,4355.0
2017-06-16 13:05:00,232.83,232.94,232.82,232.82,9313.0,218.165,218.2681,218.1556,218.1556,9313.0
2017-06-16 13:10:00,232.81,232.89,232.79,232.87,15545.0,218.1462,218.2212,218.1275,218.2025,15545.0
2017-06-16 13:15:00,232.89,232.91,232.79,232.83,7705.0,218.2212,218.2399,218.1275,218.165,7705.0
2017-06-16 13:20:00,232.83,233.12,232.79,233.05,7384.0,218.165,218.4367,218.1275,218.3711,7384.0
2017-06-16 13:25:00,233.01,233.05,232.9,232.92,4194.0,218.3336,218.3711,218.2306,218.2493,4194.0
2017-06-16 13:30:00,232.85,233.02,232.83,233.01,9388.0,218.1837,218.343,218.165,218.3336,9388.0
2017-06-16 13:35:00,232.95,233.14,232.89,233.14,3615.0,218.2774,218.4555,218.2212,218.4555,3615.0
2017-06-16 13:40:00,233.11,233.41,233.1,233.41,11287.0,218.4273,218.7085,218.418,218.7085,11287.0
2017-06-16 13:45:00,233.48,233.69,233.44,233.66,13606.0,218.774,218.9708,218.7366,218.9427,13606.0
2017-06-16 13:50:00,233.67,233.7,233.33,233.38,11070.0,218.9521,218.9802,218.6335,218.6803,11070.0
2017-06-16 13:55:00,233.42,233.5,233.35,233.42,9357.0,218.7178,218.7928,218.6522,218.7178,9357.0
2017-06-16 14:00:00,233.4,233.62,233.4,233.62,5743.0,218.6991,218.9052,218.6991,218.9052,5743.0
2017-06-16 14:05:00,233.66,233.9,233.54,233.9,6520.0,218.9427,219.1676,218.8303,219.1676,6520.0
2017-06-16 14:10:00,233.88,233.93,233.71,233.79,17638.0,219.1488,219.1957,218.9896,219.0645,17638.0
2017-06-16 14:15:00,233.74,233.88,233.72,233.82,7663.0,219.0177,219.1488,218.9989,219.0926,7663.0
2017-06-16 14:20:00,233.86,233.86,233.58,233.58,10722.0,219.1301,219.1301,218.8677,218.8677,10722.0
2017-06-16 14:25:00,233.58,233.61,233.41,233.52,7534.0,218.8677,218.8959,218.7085,218.8115,7534.0
2017-06-16 14:30:00,233.54,233.84,233.53,233.83,5503.0,218.8303,219.1114,218.8209,219.102,5503.0
2017-06-16 14:35:00,233.82,233.88,233.55,233.62,11930.0,219.0926,219.1488,218.8396,218.9052,11930.0
2017-06-16 14:40:00,233.64,234.04,233.63,233.97,28369.0,218.924,219.2988,218.9146,219.2332,28369.0
2017-06-16 14:45:00,233.99,234.21,233.69,233.69,45280.0,219.2519,219.4581,218.9708,218.9708,45280.0
2017-06-16 14:50:00,233.7,233.89,233.52,233.74,22542.0,218.9802,219.1582,218.8115,219.0177,22542.0
2017-06-16 14:55:00,233.77,233.84,233.69,233.69,7635.0,219.0458,219.1114,218.9708,218.9708,7635.0
2017-06-16 15:00:00,233.7,233.86,233.58,233.58,10558.0,218.9802,219.1301,218.8677,218.8677,10558.0
2017-06-16 15:05:00,233.57,233.57,233.15,233.19,11037.0,218.8584,218.8584,218.4648,218.5023,11037.0
2017-06-16 15:10:00,233.18,233.28,232.92,233.08,10949.0,218.4929,218.5866,218.2493,218.3992,10949.0
2017-06-16 15:15:00,233.02,233.3,232.95,233.3,13506.0,218.343,218.6054,218.2774,218.6054,13506.0
2017-06-16 15:20:00,233.3,233.55,233.27,233.33,10875.0,218.6054,218.8396,218.5773,218.6335,10875.0
2017-06-16 15:25:00,233.34,233.45,233.18,233.24,11961.0,218.6429,218.7459,218.4929,218.5492,11961.0
2017-06-16 15:30:00,233.29,233.31,233.17,233.28,15154.0,218.596,218.6148,218.4836,218.5866,15154.0
2017-06-16 15:35:00,233.22,233.4,233.21,233.4,15042.0,218.5304,218.6991,218.521,218.6991,15042.0
2017-06-16 15:40:00,233.41,233.56,233.37,233.5,17158.0,218.7085,218.849,218.671,218.7928,17158.0
2017-06-16 15:45:00,233.58,233.81,233.49,233.74,37288.0,218.8677,219.0833,218.7834,219.0177,37288.0
2017-06-16 15:50:00,233.7,233.92,233.7,233.8,35946.0,218.9802,219.1863,218.9802,219.0739,35946.0
2017-06-16 15:55:00,233.83,234.46,233.82,234.37,137935.0,219.102,219.6923,219.0926,219.608,137935.0
2017-06-19 09:30:00,234.5,234.68,234.09,234.41,18109.0,219.7298,219.8985,219.3456,219.6455,18109.0
2017-06-19 09:35:00,234.43,234.7,234.17,234.43,11050.0,219.6642,219.9172,219.4206,219.6642,11050.0
2017-06-19 09:40:00,234.52,234.64,234.33,234.62,15176.0,219.7485,219.861,219.5705,219.8422,15176.0
2017-06-19 09:45:00,234.53,234.73,234.16,234.73,10858.0,219.7579,219.9453,219.4112,219.9453,10858.0
2017-06-19 09:50:00,234.74,235.16,234.5,234.9,39547.0,219.9547,220.3482,219.7298,220.1046,39547.0
2017-06-19 09:55:00,234.95,235.1,234.6,235.0,33317.0,220.1515,220.292,219.8235,220.1983,33317.0
2017-06-19 10:00:00,235.0,235.27,234.83,234.94,50835.0,220.1983,220.4513,220.039,220.1421,50835.0
2017-06-19 10:05:00,234.94,235.3,234.84,235.2,23708.0,220.1421,220.4794,220.0484,220.3857,23708.0
2017-06-19 10:10:00,235.31,235.81,235.26,235.74,16880.0,220.4888,220.9573,220.4419,220.8917,16880.0
2017-06-19 10:15:00,235.82,235.95,235.64,235.65,8694.0,220.9667,221.0885,220.798,220.8074,8694.0
2017-06-19 10:20:00,235.87,236.3,235.81,236.06,10215.0,221.0135,221.4164,220.9573,221.1915,10215.0
2017-06-19 10:25:00,235.93,236.31,235.77,235.8,10708.0,221.0697,221.4258,220.9198,220.9479,10708.0
2017-06-19 10:30:00,235.71,236.26,235.66,235.8,10516.0,220.8636,221.3789,220.8167,220.9479,10516.0
2017-06-19 10:35:00,235.87,236.01,235.67,236.0,9530.0,221.0135,221.1447,220.8261,221.1353,9530.0
2017-06-19 10:40:00,236.01,236.04,235.34,235.42,25812.0,221.1447,221.1728,220.5169,220.5919,25812.0
2017-06-19 10:45:00,235.39,235.43,235.14,235.28,6025.0,220.5637,220.6012,220.3295,220.4607,6025.0
2017-06-19 10:50:00,235.33,235.49,235.18,235.27,22880.0,220.5075,220.6574,220.367,220.4513,22880.0
2017-06-19 10:55:00,235.36,235.36,235.18,235.19,3634.0,220.5356,220.5356,220.367,220.3763,3634.0
2017-06-19 11:00:00,235.22,235.49,235.15,235.35,21262.0,220.4044,220.6574,220.3389,220.5263,21262.0
2017-06-19 11:05:00,235.35,235.91,235.26,235.91,8400.0,220.5263,221.051,220.4419,221.051,8400.0
2017-06-19 11:10:00,235.89,235.96,235.69,235.86,7400.0,221.0322,221.0978,220.8448,221.0041,7400.0
2017-06-19 11:15:00,235.83,236.19,235.81,236.18,21637.0,220.976,221.3134,220.9573,221.304,21637.0
2017-06-19 11:20:00,236.19,236.2,235.82,235.94,12112.0,221.3134,221.3227,220.9667,221.0791,12112.0
2017-06-19 11:25:00,235.96,236.22,235.9,236.19,6420.0,221.0978,221.3415,221.0416,221.3134,6420.0
2017-06-19 11:30:00,236.24,236.29,235.72,235.72,20143.0,221.3602,221.4071,220.873,220.873,20143.0
2017-06-19 11:35:00,235.76,236.5,235.76,236.5,80518.0,220.9104,221.6038,220.9104,221.6038,80518.0
2017-06-19 11:40:00,236.49,236.49,235.97,236.15,10317.0,221.5945,221.5945,221.1072,221.2759,10317.0
2017-06-19 11:45:00,236.19,236.38,236.05,236.19,11105.0,221.3134,221.4914,221.1822,221.3134,11105.0
2017-06-19 11:50:00,236.11,236.16,235.94,236.04,6600.0,221.2384,221.2852,221.0791,221.1728,6600.0
2017-06-19 11:55:00,236.03,236.18,235.99,236.03,18321.0,221.1634,221.304,221.1259,221.1634,18321.0
2017-06-19 12:00:00,236.07,236.12,235.75,235.75,14600.0,221.2009,221.2478,220.9011,220.9011,14600.0
2017-06-19 12:05:00,235.79,235.79,235.58,235.73,17266.0,220.9385,220.9385,220.7418,220.8823,17266.0
2017-06-19 12:10:00,235.7,235.7,235.33,235.49,11314.0,220.8542,220.8542,220.5075,220.6574,11314.0
2017-06-19 12:15:00,235.6,235.6,235.13,235.41,11723.0,220.7605,220.7605,220.3201,220.5825,11723.0
2017-06-19 12:20:00,235.51,235.74,235.49,235.61,8780.0,220.6762,220.8917,220.6574,220.7699,8780.0
2017-06-19 12:25:00,235.6,235.74,235.52,235.57,10775.0,220.7605,220.8917,220.6856,220.7324,10775.0
2017-06-19 12:30:00,235.54,235.74,235.54,235.74,7797.0,220.7043,220.8917,220.7043,220.8917,7797.0
2017-06-19 12:35:00,235.68,235.83,235.62,235.63,11302.0,220.8355,220.976,220.7793,220.7886,11302.0
2017-06-19 12:40:00,235.67,235.73,235.46,235.5,7585.0,220.8261,220.8823,220.6293,220.6668,7585.0
2017-06-19 12:45:00,235.5,235.7,235.5,235.59,3835.0,220.6668,220.8542,220.6668,220.7511,3835.0
2017-06-19 12:50:00,235.62,235.75,235.59,235.63,6770.0,220.7793,220.9011,220.7511,220.7886,6770.0
2017-06-19 12:55:00,235.66,235.74,235.61,235.7,4402.0,220.8167,220.8917,220.7699,220.8542,4402.0
2017-06-19 13:00:00,235.68,235.85,235.61,235.67,6811.0,220.8355,220.9948,220.7699,220.8261,6811.0
2017-06-19 13:05:00,235.61,235.76,235.56,235.73,11027.0,220.7699,220.9104,220.723,220.8823,11027.0
2017-06-19 13:10:00,235.79,235.84,235.6,235.65,29222.0,220.9385,220.9854,220.7605,220.8074,29222.0
2017-06-19 13:15:00,235.59,235.62,235.42,235.42,10770.0,220.7511,220.7793,220.5919,220.5919,10770.0
2017-06-19 13:20:00,235.46,235.64,235.44,235.54,4000.0,220.6293,220.798,220.6106,220.7043,4000.0
2017-06-19 13:25:00,235.55,235.55,235.28,235.47,19309.0,220.7137,220.7137,220.4607,220.6387,19309.0
2017-06-19 13:30:00,235.44,235.58,235.41,235.58,5085.0,220.6106,220.7418,220.5825,220.7418,5085.0
2017-06-19 13:35:00,235.66,235.82,235.64,235.7,6803.0,220.8167,220.9667,220.798,220.8542,6803.0
2017-06-19 13:40:00,235.69,236.06,235.66,235.71,25262.0,220.8448,221.1915,220.8167,220.8636,25262.0
2017-06-19 13:45:00,235.71,235.78,235.62,235.65,5900.0,220.8636,220.9292,220.7793,220.8074,5900.0
2017-06-19 13:50:00,235.71,235.71,235.52,235.58,6892.0,220.8636,220.8636,220.6856,220.7418,6892.0
2017-06-19 13:55:00,235.59,235.68,235.55,235.64,7987.0,220.7511,220.8355,220.7137,220.798,7987.0
2017-06-19 14:00:00,235.61,235.84,235.61,235.75,5598.0,220.7699,220.9854,220.7699,220.9011,5598.0
2017-06-19 14:05:00,235.69,235.91,235.56,235.91,11764.0,220.8448,221.051,220.723,221.051,11764.0
2017-06-19 14:10:00,235.86,236.13,235.86,236.0,9032.0,221.0041,221.2571,221.0041,221.1353,9032.0
2017-06-19 14:15:00,236.0,236.29,235.99,236.2,13561.0,221.1353,221.4071,221.1259,221.3227,13561.0
2017-06-19 14:20:00,236.2,236.42,236.16,236.3,8112.0,221.3227,221.5289,221.2852,221.4164,8112.0
2017-06-19 14:25:00,236.32,236.45,236.24,236.24,12732.0,221.4352,221.557,221.3602,221.3602,12732.0
2017-06-19 14:30:00,236.2,236.31,236.09,236.24,9181.0,221.3227,221.4258,221.2196,221.3602,9181.0
2017-06-19 14:35:00,236.25,236.25,235.99,236.21,13973.0,221.3696,221.3696,221.1259,221.3321,13973.0
2017-06-19 14:40:00,236.17,236.45,236.13,236.45,14757.0,221.2946,221.557,221.2571,221.557,14757.0
2017-06-19 14:45:00,236.39,236.82,236.38,236.82,27119.0,221.5008,221.9037,221.4914,221.9037,27119.0
2017-06-19 14:50:00,236.79,236.79,236.23,236.27,14230.0,221.8756,221.8756,221.3508,221.3883,14230.0
2017-06-19 14:55:00,236.26,236.26,235.96,236.0,38062.0,221.3789,221.3789,221.0978,221.1353,38062.0
2017-06-19 15:00:00,236.09,236.53,236.09,236.41,7971.0,221.2196,221.6319,221.2196,221.5195,7971.0
2017-06-19 15:05:00,236.41,236.55,236.21,236.31,10633.0,221.5195,221.6507,221.3321,221.4258,10633.0
2017-06-19 15:10:00,236.35,236.47,236.3,236.43,6530.0,221.4633,221.5757,221.4164,221.5382,6530.0
2017-06-19 15:15:00,236.41,236.5,236.34,236.44,7021.0,221.5195,221.6038,221.4539,221.5476,7021.0
2017-06-19 15:20:00,236.44,236.47,236.15,236.21,13784.0,221.5476,221.5757,221.2759,221.3321,13784.0
2017-06-19 15:25:00,236.16,236.25,236.12,236.19,13594.0,221.2852,221.3696,221.2478,221.3134,13594.0
2017-06-19 15:30:00,236.2,236.25,236.04,236.1,29185.0,221.3227,221.3696,221.1728,221.229,29185.0
2017-06-19 15:35:00,236.1,236.11,235.87,236.0,23995.0,221.229,221.2384,221.0135,221.1353,23995.0
2017-06-19 15:40:00,236.0,236.1,235.94,236.01,20913.0,221.1353,221.229,221.0791,221.1447,20913.0
2017-06-19 15:45:00,236.0,236.02,235.76,235.84,30825.0,221.1353,221.1541,220.9104,220.9854,30825.0
2017-06-19 15:50:00,235.84,235.92,235.62,235.71,54195.0,220.9854,221.0604,220.7793,220.8636,54195.0
2017-06-19 15:55:00,235.7,235.76,235.27,235.38,119301.0,220.8542,220.9104,220.4513,220.5544,119301.0
2017-06-20 09:30:00,235.74,235.98,235.45,235.45,9336.0,220.8917,221.1166,220.62,220.62,9336.0
2017-06-20 09:35:00,235.48,235.93,235.09,235.89,12598.0,220.6481,221.0697,220.2826,221.0322,12598.0
2017-06-20 09:40:00,235.57,235.61,233.6,234.0,47217.0,220.7324,220.7699,218.8865,219.2613,47217.0
2017-06-20 09:45:00,233.83,234.17,233.57,234.03,11820.0,219.102,219.4206,218.8584,219.2894,11820.0
2017-06-20 09:50:00,234.1,234.9,234.1,234.78,8099.0,219.355,220.1046,219.355,219.9922,8099.0
2017-06-20 09:55:00,234.7,234.9,234.4,234.4,14705.0,219.9172,220.1046,219.6361,219.6361,14705.0
2017-06-20 10:00:00,234.28,234.42,233.92,233.96,14335.0,219.5237,219.6548,219.1863,219.2238,14335.0
2017-06-20 10:05:00,234.08,234.28,234.01,234.19,4590.0,219.3363,219.5237,219.2707,219.4393,4590.0
2017-06-20 10:10:00,234.24,234.39,234.05,234.32,9320.0,219.4862,219.6267,219.3081,219.5611,9320.0
2017-06-20 10:15:00,234.3,234.35,234.16,234.2,9616.0,219.5424,219.5892,219.4112,219.4487,9616.0
2017-06-20 10:20:00,234.34,234.54,234.12,234.12,4800.0,219.5799,219.7673,219.3737,219.3737,4800.0
2017-06-20 10:25:00,234.2,234.27,234.0,234.07,6000.0,219.4487,219.5143,219.2613,219.3269,6000.0
2017-06-20 10:30:00,234.07,234.21,234.0,234.12,5496.0,219.3269,219.4581,219.2613,219.3737,5496.0
2017-06-20 10:35:00,234.29,234.29,234.04,234.09,12132.0,219.533,219.533,219.2988,219.3456,12132.0
2017-06-20 10:40:00,234.09,234.15,234.0,234.07,38956.0,219.3456,219.4018,219.2613,219.3269,38956.0
2017-06-20 10:45:00,234.02,234.1,233.94,233.99,8572.0,219.28,219.355,219.2051,219.2519,8572.0
2017-06-20 10:50:00,234.04,234.19,234.04,234.06,6155.0,219.2988,219.4393,219.2988,219.3175,6155.0
2017-06-20 10:55:00,234.06,234.35,234.06,234.35,11851.0,219.3175,219.5892,219.3175,219.5892,11851.0
2017-06-20 11:00:00,234.36,234.46,234.0,234.04,23300.0,219.5986,219.6923,219.2613,219.2988,23300.0
2017-06-20 11:05:00,234.08,234.21,233.99,233.99,8045.0,219.3363,219.4581,219.2519,219.2519,8045.0
2017-06-20 11:10:00,234.01,234.2,233.92,234.16,3301.0,219.2707,219.4487,219.1863,219.4112,3301.0
2017-06-20 11:15:00,234.18,234.54,234.1,234.54,4300.0,219.43,219.7673,219.355,219.7673,4300.0
2017-06-20 11:20:00,234.54,234.59,234.1,234.25,7300.0,219.7673,219.8141,219.355,219.4955,7300.0
2017-06-20 11:25:00,234.25,234.28,234.17,234.27,7947.0,219.4955,219.5237,219.4206,219.5143,7947.0
2017-06-20 11:30:00,234.27,234.27,234.05,234.07,8526.0,219.5143,219.5143,219.3081,219.3269,8526.0
2017-06-20 11:35:00,234.07,234.07,233.7,233.93,13817.0,219.3269,219.3269,218.9802,219.1957,13817.0
2017-06-20 11:40:00,233.94,234.13,233.84,234.08,7947.0,219.2051,219.3831,219.1114,219.3363,7947.0
2017-06-20 11:45:00,234.06,234.08,233.84,233.87,2799.0,219.3175,219.3363,219.1114,219.1395,2799.0
2017-06-20 11:50:00,233.94,234.08,233.9,233.9,6200.0,219.2051,219.3363,219.1676,219.1676,6200.0
2017-06-20 11:55:00,233.89,233.89,233.64,233.65,5560.0,219.1582,219.1582,218.924,218.9333,5560.0
2017-06-20 12:00:00,233.68,233.69,233.4,233.51,13939.0,218.9614,218.9708,218.6991,218.8022,13939.0
2017-06-20 12:05:00,233.53,233.59,233.43,233.43,10236.0,218.8209,218.8771,218.7272,218.7272,10236.0
2017-06-20 12:10:00,233.47,233.67,233.47,233.66,5073.0,218.7647,218.9521,218.7647,218.9427,5073.0
2017-06-20 12:15:00,233.69,233.72,233.4,233.4,9082.0,218.9708,218.9989,218.6991,218.6991,9082.0
2017-06-20 12:20:00,233.42,233.62,233.41,233.62,6962.0,218.7178,218.9052,218.7085,218.9052,6962.0
2017-06-20 12:25:00,233.62,233.66,233.58,233.6,3496.0,218.9052,218.9427,218.8677,218.8865,3496.0
2017-06-20 12:30:00,233.58,233.72,233.56,233.72,3529.0,218.8677,218.9989,218.849,218.9989,3529.0
2017-06-20 12:35:00,233.7,233.71,233.57,233.58,1500.0,218.9802,218.9896,218.8584,218.8677,1500.0
2017-06-20 12:40:00,233.6,233.7,233.54,233.68,4538.0,218.8865,218.9802,218.8303,218.9614,4538.0
2017-06-20 12:45:00,233.68,233.68,233.55,233.62,5417.0,218.9614,218.9614,218.8396,218.9052,5417.0
2017-06-20 12:50:00,233.62,233.62,233.5,233.54,2395.0,218.9052,218.9052,218.7928,218.8303,2395.0
2017-06-20 12:55:00,233.61,233.66,233.51,233.62,7861.0,218.8959,218.9427,218.8022,218.9052,7861.0
2017-06-20 13:00:00,233.6,233.72,233.54,233.59,8337.0,218.8865,218.9989,218.8303,218.8771,8337.0
2017-06-20 13:05:00,233.59,233.72,233.53,233.72,11897.0,218.8771,218.9989,218.8209,218.9989,11897.0
2017-06-20 13:10:00,233.71,233.87,233.71,233.85,4589.0,218.9896,219.1395,218.9896,219.1207,4589.0
2017-06-20 13:15:00,233.87,233.92,233.72,233.76,8623.0,219.1395,219.1863,218.9989,219.0364,8623.0
2017-06-20 13:20:00,233.77,233.97,233.76,233.89,4140.0,219.0458,219.2332,219.0364,219.1582,4140.0
2017-06-20 13:25:00,233.87,233.97,233.81,233.96,4317.0,219.1395,219.2332,219.0833,219.2238,4317.0
2017-06-20 13:30:00,233.94,234.05,233.9,233.9,3196.0,219.2051,219.3081,219.1676,219.1676,3196.0
2017-06-20 13:35:00,233.83,234.0,233.78,234.0,10393.0,219.102,219.2613,219.0551,219.2613,10393.0
2017-06-20 13:40:00,234.0,234.16,233.9,234.16,3818.0,219.2613,219.4112,219.1676,219.4112,3818.0
2017-06-20 13:45:00,234.16,234.21,234.07,234.07,2700.0,219.4112,219.4581,219.3269,219.3269,2700.0
2017-06-20 13:50:00,234.07,234.09,233.95,233.95,6006.0,219.3269,219.3456,219.2144,219.2144,6006.0
2017-06-20 13:55:00,233.96,233.96,233.86,233.89,1700.0,219.2238,219.2238,219.1301,219.1582,1700.0
2017-06-20 14:00:00,233.88,234.07,233.69,233.93,8791.0,219.1488,219.3269,218.9708,219.1957,8791.0
2017-06-20 14:05:00,233.93,233.93,233.67,233.68,4496.0,219.1957,219.1957,218.9521,218.9614,4496.0
2017-06-20 14:10:00,233.74,233.84,233.67,233.67,5899.0,219.0177,219.1114,218.9521,218.9521,5899.0
2017-06-20 14:15:00,233.67,233.67,233.5,233.5,2210.0,218.9521,218.9521,218.7928,218.7928,2210.0
2017-06-20 14:20:00,233.52,233.58,233.44,233.51,5567.0,218.8115,218.8677,218.7366,218.8022,5567.0
2017-06-20 14:25:00,233.51,233.56,233.43,233.44,7313.0,218.8022,218.849,218.7272,218.7366,7313.0
2017-06-20 14:30:00,233.44,233.63,233.44,233.5,4297.0,218.7366,218.9146,218.7366,218.7928,4297.0
2017-06-20 14:35:00,233.48,233.57,233.4,233.42,11826.0,218.774,218.8584,218.6991,218.7178,11826.0
2017-06-20 14:40:00,233.48,233.54,233.43,233.45,6169.0,218.774,218.8303,218.7272,218.7459,6169.0
2017-06-20 14:45:00,233.44,233.49,233.4,233.4,6812.0,218.7366,218.7834,218.6991,218.6991,6812.0
2017-06-20 14:50:00,233.4,233.41,233.26,233.35,6050.0,218.6991,218.7085,218.5679,218.6522,6050.0
2017-06-20 14:55:00,233.35,233.38,233.28,233.28,5000.0,218.6522,218.6803,218.5866,218.5866,5000.0
2017-06-20 15:00:00,233.29,233.53,233.27,233.52,8094.0,218.596,218.8209,218.5773,218.8115,8094.0
2017-06-20 15:05:00,233.52,233.57,233.44,233.45,4989.0,218.8115,218.8584,218.7366,218.7459,4989.0
2017-06-20 15:10:00,233.45,233.51,233.41,233.51,6469.0,218.7459,218.8022,218.7085,218.8022,6469.0
2017-06-20 15:15:00,233.51,233.63,233.48,233.48,7519.0,218.8022,218.9146,218.774,218.774,7519.0
2017-06-20 15:20:00,233.49,233.59,233.48,233.58,8454.0,218.7834,218.8771,218.774,218.8677,8454.0
2017-06-20 15:25:00,233.57,233.61,233.48,233.5,12123.0,218.8584,218.8959,218.774,218.7928,12123.0
2017-06-20 15:30:00,233.48,233.48,233.08,233.22,13120.0,218.774,218.774,218.3992,218.5304,13120.0
2017-06-20 15:35:00,233.24,233.37,233.16,233.37,18143.0,218.5492,218.671,218.4742,218.671,18143.0
2017-06-20 15:40:00,233.37,233.54,233.09,233.09,14436.0,218.671,218.8303,218.4086,218.4086,14436.0
2017-06-20 15:45:00,233.14,233.19,233.05,233.06,20666.0,218.4555,218.5023,218.3711,218.3805,20666.0
2017-06-20 15:50:00,233.06,233.1,232.73,232.74,35205.0,218.3805,218.418,218.0713,218.0807,35205.0
2017-06-20 15:55:00,232.79,232.99,232.7,232.87,70131.0,218.1275,218.3149,218.0432,218.2025,70131.0
2017-06-21 09:30:00,233.7,235.96,233.7,234.37,27501.0,218.9802,221.0978,218.9802,219.608,27501.0
2017-06-21 09:35:00,234.92,235.0,234.37,234.68,9778.0,220.1233,220.1983,219.608,219.8985,9778.0
2017-06-21 09:40:00,234.57,234.72,233.87,234.37,15580.0,219.7954,219.9359,219.1395,219.608,15580.0
2017-06-21 09:45:00,234.34,234.41,233.95,234.01,12749.0,219.5799,219.6455,219.2144,219.2707,12749.0
2017-06-21 09:50:00,234.0,234.25,233.74,233.88,5700.0,219.2613,219.4955,219.0177,219.1488,5700.0
2017-06-21 09:55:00,233.88,234.55,233.88,234.21,18373.0,219.1488,219.7766,219.1488,219.4581,18373.0
2017-06-21 10:00:00,234.21,234.39,233.98,234.17,11282.0,219.4581,219.6267,219.2426,219.4206,11282.0
2017-06-21 10:05:00,234.2,234.45,234.0,234.25,34051.0,219.4487,219.6829,219.2613,219.4955,34051.0
2017-06-21 10:10:00,234.34,235.14,234.25,234.78,13338.0,219.5799,220.3295,219.4955,219.9922,13338.0
2017-06-21 10:15:00,234.9,235.55,234.86,235.21,20094.0,220.1046,220.7137,220.0671,220.3951,20094.0
2017-06-21 10:20:00,235.18,235.51,235.17,235.4,10045.0,220.367,220.6762,220.3576,220.5731,10045.0
2017-06-21 10:25:00,235.4,235.49,234.97,235.31,7605.0,220.5731,220.6574,220.1702,220.4888,7605.0
2017-06-21 10:30:00,235.29,235.29,234.67,234.78,14504.0,220.47,220.47,219.8891,219.9922,14504.0
2017-06-21 10:35:00,234.86,235.03,234.72,234.78,13839.0,220.0671,220.2264,219.9359,219.9922,13839.0
2017-06-21 10:40:00,234.89,234.91,234.46,234.46,5800.0,220.0952,220.114,219.6923,219.6923,5800.0
2017-06-21 10:45:00,234.46,234.67,234.43,234.53,5192.0,219.6923,219.8891,219.6642,219.7579,5192.0
2017-06-21 10:50:00,234.68,234.97,234.68,234.97,7520.0,219.8985,220.1702,219.8985,220.1702,7520.0
2017-06-21 10:55:00,234.97,234.97,234.71,234.96,16106.0,220.1702,220.1702,219.9266,220.1608,16106.0
2017-06-21 11:00:00,234.72,234.75,234.32,234.32,6000.0,219.9359,219.9641,219.5611,219.5611,6000.0
2017-06-21 11:05:00,234.31,234.31,233.94,233.94,6525.0,219.5518,219.5518,219.2051,219.2051,6525.0
2017-06-21 11:10:00,234.02,234.51,233.94,234.45,15522.0,219.28,219.7392,219.2051,219.6829,15522.0
2017-06-21 11:15:00,234.45,234.45,234.06,234.31,5950.0,219.6829,219.6829,219.3175,219.5518,5950.0
2017-06-21 11:20:00,234.41,234.51,234.31,234.31,8187.0,219.6455,219.7392,219.5518,219.5518,8187.0
2017-06-21 11:25:00,234.32,234.46,234.22,234.41,9828.0,219.5611,219.6923,219.4674,219.6455,9828.0
2017-06-21 11:30:00,234.44,234.64,234.44,234.52,7062.0,219.6736,219.861,219.6736,219.7485,7062.0
2017-06-21 11:35:00,234.55,234.62,234.18,234.18,7956.0,219.7766,219.8422,219.43,219.43,7956.0
2017-06-21 11:40:00,234.18,234.34,234.08,234.19,6000.0,219.43,219.5799,219.3363,219.4393,6000.0
2017-06-21 11:45:00,234.17,234.23,233.93,233.93,5795.0,219.4206,219.4768,219.1957,219.1957,5795.0
2017-06-21 11:50:00,233.93,234.04,233.86,233.87,3600.0,219.1957,219.2988,219.1301,219.1395,3600.0
2017-06-21 11:55:00,233.86,233.99,233.85,233.87,3391.0,219.1301,219.2519,219.1207,219.1395,3391.0
2017-06-21 12:00:00,233.92,233.96,233.77,233.77,4711.0,219.1863,219.2238,219.0458,219.0458,4711.0
2017-06-21 12:05:00,233.77,233.94,233.69,233.89,29085.0,219.0458,219.2051,218.9708,219.1582,29085.0
2017-06-21 12:10:00,233.93,234.59,233.9,234.48,36329.0,219.1957,219.8141,219.1676,219.7111,36329.0
2017-06-21 12:15:00,234.44,234.75,234.22,234.57,8386.0,219.6736,219.9641,219.4674,219.7954,8386.0
2017-06-21 12:20:00,234.58,234.66,234.54,234.66,2627.0,219.8048,219.8797,219.7673,219.8797,2627.0
2017-06-21 12:25:00,234.66,234.67,234.47,234.58,4127.0,219.8797,219.8891,219.7017,219.8048,4127.0
2017-06-21 12:30:00,234.61,234.74,234.57,234.61,3200.0,219.8329,219.9547,219.7954,219.8329,3200.0
2017-06-21 12:35:00,234.56,234.78,234.52,234.77,5875.0,219.786,219.9922,219.7485,219.9828,5875.0
2017-06-21 12:40:00,234.77,234.86,234.62,234.67,6100.0,219.9828,220.0671,219.8422,219.8891,6100.0
2017-06-21 12:45:00,234.67,234.99,234.67,234.79,7109.0,219.8891,220.1889,219.8891,220.0015,7109.0
2017-06-21 12:50:00,234.88,235.14,234.88,235.01,15402.0,220.0859,220.3295,220.0859,220.2077,15402.0
2017-06-21 12:55:00,235.01,235.09,234.9,234.96,3100.0,220.2077,220.2826,220.1046,220.1608,3100.0
2017-06-21 13:00:00,235.01,235.18,234.89,235.15,9322.0,220.2077,220.367,220.0952,220.3389,9322.0
2017-06-21 13:05:00,235.15,235.19,234.99,235.1,4100.0,220.3389,220.3763,220.1889,220.292,4100.0
2017-06-21 13:10:00,235.1,235.29,235.09,235.29,5200.0,220.292,220.47,220.2826,220.47,5200.0
2017-06-21 13:15:00,235.33,235.45,235.29,235.42,4848.0,220.5075,220.62,220.47,220.5919,4848.0
2017-06-21 13:20:00,235.42,235.69,235.42,235.69,5193.0,220.5919,220.8448,220.5919,220.8448,5193.0
2017-06-21 13:25:00,235.69,235.69,235.35,235.35,11140.0,220.8448,220.8448,220.5263,220.5263,11140.0
2017-06-21 13:30:00,235.44,235.5,235.4,235.42,4664.0,220.6106,220.6668,220.5731,220.5919,4664.0
2017-06-21 13:35:00,235.41,235.42,235.29,235.33,7229.0,220.5825,220.5919,220.47,220.5075,7229.0
2017-06-21 13:40:00,235.36,235.48,235.34,235.48,5100.0,220.5356,220.6481,220.5169,220.6481,5100.0
2017-06-21 13:45:00,235.48,235.5,235.38,235.38,4391.0,220.6481,220.6668,220.5544,220.5544,4391.0
2017-06-21 13:50:00,235.31,235.32,235.15,235.19,5500.0,220.4888,220.4981,220.3389,220.3763,5500.0
2017-06-21 13:55:00,235.21,235.21,235.07,235.18,4700.0,220.3951,220.3951,220.2639,220.367,4700.0
2017-06-21 14:00:00,235.08,235.18,235.07,235.18,4465.0,220.2733,220.367,220.2639,220.367,4465.0
2017-06-21 14:05:00,235.12,235.3,235.12,235.27,3779.0,220.3107,220.4794,220.3107,220.4513,3779.0
2017-06-21 14:10:00,235.3,235.5,235.27,235.5,4299.0,220.4794,220.6668,220.4513,220.6668,4299.0
2017-06-21 14:15:00,235.41,235.49,235.35,235.49,6283.0,220.5825,220.6574,220.5263,220.6574,6283.0
2017-06-21 14:20:00,235.5,235.5,235.41,235.46,4627.0,220.6668,220.6668,220.5825,220.6293,4627.0
2017-06-21 14:25:00,235.5,235.75,235.47,235.71,9265.0,220.6668,220.9011,220.6387,220.8636,9265.0
2017-06-21 14:30:00,235.69,235.81,235.69,235.76,10132.0,220.8448,220.9573,220.8448,220.9104,10132.0
2017-06-21 14:35:00,235.8,236.0,235.76,235.99,5909.0,220.9479,221.1353,220.9104,221.1259,5909.0
2017-06-21 14:40:00,236.0,236.13,235.93,236.05,12250.0,221.1353,221.2571,221.0697,221.1822,12250.0
2017-06-21 14:45:00,236.03,236.05,235.97,236.0,13780.0,221.1634,221.1822,221.1072,221.1353,13780.0
2017-06-21 14:50:00,236.0,236.36,236.0,236.34,15648.0,221.1353,221.4726,221.1353,221.4539,15648.0
2017-06-21 14:55:00,236.33,236.75,236.29,236.61,24111.0,221.4445,221.8381,221.4071,221.7069,24111.0
2017-06-21 15:00:00,236.57,236.66,236.39,236.39,16100.0,221.6694,221.7537,221.5008,221.5008,16100.0
2017-06-21 15:05:00,236.31,236.43,236.12,236.18,5900.0,221.4258,221.5382,221.2478,221.304,5900.0
2017-06-21 15:10:00,236.23,236.33,236.16,236.19,12682.0,221.3508,221.4445,221.2852,221.3134,12682.0
2017-06-21 15:15:00,236.12,236.26,236.01,236.08,6605.0,221.2478,221.3789,221.1447,221.2103,6605.0
2017-06-21 15:20:00,236.09,236.1,235.92,235.98,7200.0,221.2196,221.229,221.0604,221.1166,7200.0
2017-06-21 15:25:00,235.94,236.17,235.94,236.09,11005.0,221.0791,221.2946,221.0791,221.2196,11005.0
2017-06-21 15:30:00,236.04,236.06,235.93,236.0,13719.0,221.1728,221.1915,221.0697,221.1353,13719.0
2017-06-21 15:35:00,235.94,236.03,235.94,235.98,13315.0,221.0791,221.1634,221.0791,221.1166,13315.0
2017-06-21 15:40:00,235.95,236.14,235.94,236.14,19523.0,221.0885,221.2665,221.0791,221.2665,19523.0
2017-06-21 15:45:00,236.14,236.3,236.12,236.3,16780.0,221.2665,221.4164,221.2478,221.4164,16780.0
2017-06-21 15:50:00,236.3,236.41,236.22,236.39,28950.0,221.4164,221.5195,221.3415,221.5008,28950.0
2017-06-21 15:55:00,236.35,236.35,235.86,236.26,143683.0,221.4633,221.4633,221.0041,221.3789,143683.0
2017-06-22 09:30:00,236.15,236.2,235.34,235.94,10393.0,221.2759,221.3227,220.5169,221.0791,10393.0
2017-06-22 09:35:00,235.82,237.32,235.81,236.8,12221.0,220.9667,222.3722,220.9573,221.8849,12221.0
2017-06-22 09:40:00,236.68,237.0,236.39,237.0,17831.0,221.7725,222.0723,221.5008,222.0723,17831.0
2017-06-22 09:45:00,237.07,237.24,236.69,237.0,23174.0,222.1379,222.2972,221.7819,222.0723,23174.0
2017-06-22 09:50:00,237.05,237.6,236.82,237.2,12058.0,222.1192,222.6345,221.9037,222.2597,12058.0
2017-06-22 09:55:00,237.24,237.33,236.89,237.01,8683.0,222.2972,222.3815,221.9693,222.0817,8683.0
2017-06-22 10:00:00,237.18,237.45,236.95,237.45,24479.0,222.241,222.494,222.0255,222.494,24479.0
2017-06-22 10:05:00,237.52,238.34,237.43,238.34,28615.0,222.5596,223.3279,222.4752,223.3279,28615.0
2017-06-22 10:10:00,238.2,238.55,238.03,238.48,35105.0,223.1967,223.5247,223.0375,223.4591,35105.0
2017-06-22 10:15:00,238.52,239.26,238.43,239.26,12708.0,223.4966,224.19,223.4123,224.19,12708.0
2017-06-22 10:20:00,239.42,239.49,238.91,239.27,8016.0,224.3399,224.4055,223.862,224.1994,8016.0
2017-06-22 10:25:00,239.42,239.95,239.28,239.93,13483.0,224.3399,224.8365,224.2087,224.8178,13483.0
2017-06-22 10:30:00,239.93,239.94,239.53,239.54,24264.0,224.8178,224.8272,224.443,224.4523,24264.0
2017-06-22 10:35:00,239.56,239.74,239.15,239.15,17700.0,224.4711,224.6398,224.0869,224.0869,17700.0
2017-06-22 10:40:00,239.14,239.47,239.06,239.27,20713.0,224.0775,224.3868,224.0026,224.1994,20713.0
2017-06-22 10:45:00,239.31,239.66,239.27,239.48,11006.0,224.2368,224.5648,224.1994,224.3961,11006.0
2017-06-22 10:50:00,239.44,240.18,239.34,240.11,13337.0,224.3586,225.052,224.2649,224.9864,13337.0
2017-06-22 10:55:00,240.19,241.02,240.03,240.89,21799.0,225.0614,225.8391,224.9115,225.7173,21799.0
2017-06-22 11:00:00,241.04,241.34,240.76,241.02,40447.0,225.8579,226.139,225.5955,225.8391,40447.0
2017-06-22 11:05:00,240.85,240.97,240.67,240.76,24159.0,225.6798,225.7923,225.5112,225.5955,24159.0
2017-06-22 11:10:00,240.83,240.97,240.17,240.48,19372.0,225.6611,225.7923,225.0427,225.3331,19372.0
2017-06-22 11:15:00,240.48,240.48,239.7,240.12,14275.0,225.3331,225.3331,224.6023,224.9958,14275.0
2017-06-22 11:20:00,240.2,240.66,240.09,240.36,10182.0,225.0708,225.5018,224.9677,225.2207,10182.0
2017-06-22 11:25:00,240.34,240.78,240.13,240.63,19240.0,225.202,225.6142,225.0052,225.4737,19240.0
2017-06-22 11:30:00,240.73,240.84,240.58,240.76,6543.0,225.5674,225.6705,225.4268,225.5955,6543.0
2017-06-22 11:35:00,240.78,240.81,240.29,240.68,8601.0,225.6142,225.6424,225.1551,225.5205,8601.0
2017-06-22 11:40:00,240.64,240.82,240.27,240.71,12652.0,225.4831,225.6517,225.1364,225.5487,12652.0
2017-06-22 11:45:00,240.71,241.04,240.66,240.92,15150.0,225.5487,225.8579,225.5018,225.7454,15150.0
2017-06-22 11:50:00,240.92,240.94,240.19,240.19,11502.0,225.7454,225.7642,225.0614,225.0614,11502.0
2017-06-22 11:55:00,240.37,240.59,240.24,240.24,5083.0,225.2301,225.4362,225.1083,225.1083,5083.0
2017-06-22 12:00:00,240.2,240.37,240.0,240.0,8476.0,225.0708,225.2301,224.8834,224.8834,8476.0
2017-06-22 12:05:00,240.08,240.17,239.74,239.74,10419.0,224.9583,225.0427,224.6398,224.6398,10419.0
2017-06-22 12:10:00,239.81,240.19,239.8,240.04,13163.0,224.7053,225.0614,224.696,224.9209,13163.0
2017-06-22 12:15:00,240.08,240.32,239.83,239.94,12305.0,224.9583,225.1832,224.7241,224.8272,12305.0
2017-06-22 12:20:00,239.94,240.01,239.53,239.88,19200.0,224.8272,224.8927,224.443,224.7709,19200.0
2017-06-22 12:25:00,239.83,240.05,239.71,239.84,14006.0,224.7241,224.9302,224.6116,224.7335,14006.0
2017-06-22 12:30:00,239.92,239.93,239.52,239.76,17894.0,224.8084,224.8178,224.4336,224.6585,17894.0
2017-06-22 12:35:00,239.85,240.01,239.52,239.85,8700.0,224.7428,224.8927,224.4336,224.7428,8700.0
2017-06-22 12:40:00,239.9,239.98,239.7,239.91,7600.0,224.7897,224.8646,224.6023,224.799,7600.0
2017-06-22 12:45:00,239.92,240.01,239.54,239.75,7385.0,224.8084,224.8927,224.4523,224.6491,7385.0
2017-06-22 12:50:00,239.87,240.02,239.59,239.69,4250.0,224.7616,224.9021,224.4992,224.5929,4250.0
2017-06-22 12:55:00,239.76,239.98,239.56,239.56,7574.0,224.6585,224.8646,224.4711,224.4711,7574.0
2017-06-22 13:00:00,239.7,239.9,239.58,239.64,9376.0,224.6023,224.7897,224.4898,224.546,9376.0
2017-06-22 13:05:00,239.73,239.74,239.48,239.51,4925.0,224.6304,224.6398,224.3961,224.4242,4925.0
2017-06-22 13:10:00,239.58,239.64,239.23,239.56,6006.0,224.4898,224.546,224.1619,224.4711,6006.0
2017-06-22 13:15:00,239.49,239.54,239.18,239.2,7700.0,224.4055,224.4523,224.115,224.1338,7700.0
2017-06-22 13:20:00,239.1,239.43,239.09,239.3,11029.0,224.0401,224.3493,224.0307,224.2275,11029.0
2017-06-22 13:25:00,239.13,239.34,238.9,238.92,5700.0,224.0682,224.2649,223.8527,223.8714,5700.0
2017-06-22 13:30:00,239.07,239.29,238.91,238.96,14926.0,224.012,224.2181,223.862,223.9089,14926.0
2017-06-22 13:35:00,238.98,239.24,238.85,238.96,19356.0,223.9276,224.1712,223.8058,223.9089,19356.0
2017-06-22 13:40:00,238.97,239.08,238.63,238.76,12684.0,223.9183,224.0213,223.5997,223.7215,12684.0
2017-06-22 13:45:00,238.72,238.96,238.62,238.72,5191.0,223.684,223.9089,223.5903,223.684,5191.0
2017-06-22 13:50:00,238.8,239.09,238.6,238.66,10296.0,223.759,224.0307,223.5716,223.6278,10296.0
2017-06-22 13:55:00,238.69,238.74,238.53,238.59,7663.0,223.6559,223.7027,223.506,223.5622,7663.0
2017-06-22 14:00:00,238.62,238.68,238.43,238.51,3797.0,223.5903,223.6465,223.4123,223.4872,3797.0
2017-06-22 14:05:00,238.59,238.81,238.39,238.41,9048.0,223.5622,223.7683,223.3748,223.3935,9048.0
2017-06-22 14:10:00,238.45,238.45,237.77,237.99,10433.0,223.431,223.431,222.7938,223.0,10433.0
2017-06-22 14:15:00,237.99,238.18,237.88,237.88,7100.0,223.0,223.178,222.8969,222.8969,7100.0
2017-06-22 14:20:00,237.86,237.86,237.3,237.5,18991.0,222.8782,222.8782,222.3534,222.5408,18991.0
2017-06-22 14:25:00,237.48,237.7,237.47,237.68,14755.0,222.5221,222.7282,222.5127,222.7095,14755.0
2017-06-22 14:30:00,237.73,237.81,237.64,237.65,6378.0,222.7564,222.8313,222.672,222.6814,6378.0
2017-06-22 14:35:00,237.72,237.87,237.5,237.63,12360.0,222.747,222.8875,222.5408,222.6627,12360.0
2017-06-22 14:40:00,237.62,237.67,237.51,237.56,9900.0,222.6533,222.7001,222.5502,222.5971,9900.0
2017-06-22 14:45:00,237.6,237.63,237.5,237.52,10731.0,222.6345,222.6627,222.5408,222.5596,10731.0
2017-06-22 14:50:00,237.63,237.69,237.39,237.41,12413.0,222.6627,222.7189,222.4378,222.4565,12413.0
2017-06-22 14:55:00,237.48,237.8,237.48,237.6,10300.0,222.5221,222.8219,222.5221,222.6345,10300.0
2017-06-22 15:00:00,237.6,237.73,237.26,237.65,14946.0,222.6345,222.7564,222.316,222.6814,14946.0
2017-06-22 15:05:00,237.64,237.83,237.53,237.67,12166.0,222.672,222.8501,222.569,222.7001,12166.0
2017-06-22 15:10:00,237.63,237.65,237.38,237.56,10261.0,222.6627,222.6814,222.4284,222.5971,10261.0
2017-06-22 15:15:00,237.58,237.66,237.41,237.51,9689.0,222.6158,222.6908,222.4565,222.5502,9689.0
2017-06-22 15:20:00,237.54,237.57,237.38,237.39,11061.0,222.5783,222.6064,222.4284,222.4378,11061.0
2017-06-22 15:25:00,237.3,237.51,237.3,237.4,9588.0,222.3534,222.5502,222.3534,222.4471,9588.0
2017-06-22 15:30:00,237.42,237.42,237.15,237.35,15032.0,222.4659,222.4659,222.2129,222.4003,15032.0
2017-06-22 15:35:00,237.35,237.41,237.12,237.13,19749.0,222.4003,222.4565,222.1848,222.1941,19749.0
2017-06-22 15:40:00,237.13,237.33,237.08,237.3,23671.0,222.1941,222.3815,222.1473,222.3534,23671.0
2017-06-22 15:45:00,237.29,237.48,237.29,237.4,19078.0,222.3441,222.5221,222.3441,222.4471,19078.0
2017-06-22 15:50:00,237.37,237.52,237.33,237.44,22312.0,222.419,222.5596,222.3815,222.4846,22312.0
2017-06-22 15:55:00,237.43,237.47,236.84,236.95,99203.0,222.4752,222.5127,221.9224,222.0255,99203.0
2017-06-23 09:30:00,237.11,238.08,236.76,237.5,13038.0,222.1754,223.0843,221.8474,222.5408,13038.0
2017-06-23 09:35:00,237.39,237.65,236.45,236.5,12703.0,222.4378,222.6814,221.557,221.6038,12703.0
2017-06-23 09:40:00,236.5,236.92,236.26,236.59,9300.0,221.6038,221.9974,221.3789,221.6882,9300.0
2017-06-23 09:45:00,236.59,236.59,236.04,236.15,3006.0,221.6882,221.6882,221.1728,221.2759,3006.0
2017-06-23 09:50:00,236.17,236.52,236.17,236.18,3000.0,221.2946,221.6226,221.2946,221.304,3000.0
2017-06-23 09:55:00,236.18,236.5,235.73,236.5,3600.0,221.304,221.6038,220.8823,221.6038,3600.0
2017-06-23 10:00:00,236.5,236.5,235.57,235.75,9711.0,221.6038,221.6038,220.7324,220.9011,9711.0
2017-06-23 10:05:00,235.7,236.45,235.7,236.45,10816.0,220.8542,221.557,220.8542,221.557,10816.0
2017-06-23 10:10:00,236.41,236.54,236.25,236.32,5844.0,221.5195,221.6413,221.3696,221.4352,5844.0
2017-06-23 10:15:00,236.24,236.48,236.09,236.4,22800.0,221.3602,221.5851,221.2196,221.5101,22800.0
2017-06-23 10:20:00,236.4,236.51,236.35,236.4,20328.0,221.5101,221.6132,221.4633,221.5101,20328.0
2017-06-23 10:25:00,236.39,236.55,236.39,236.4,3507.0,221.5008,221.6507,221.5008,221.5101,3507.0
2017-06-23 10:30:00,236.35,236.68,236.35,236.68,8300.0,221.4633,221.7725,221.4633,221.7725,8300.0
2017-06-23 10:35:00,236.69,236.99,236.47,236.95,6097.0,221.7819,222.063,221.5757,222.0255,6097.0
2017-06-23 10:40:00,236.95,236.95,236.63,236.63,4032.0,222.0255,222.0255,221.7256,221.7256,4032.0
2017-06-23 10:45:00,236.63,236.63,236.28,236.6,6200.0,221.7256,221.7256,221.3977,221.6975,6200.0
2017-06-23 10:50:00,236.59,236.6,236.17,236.17,5601.0,221.6882,221.6975,221.2946,221.2946,5601.0
2017-06-23 10:55:00,236.35,236.61,236.18,236.48,20100.0,221.4633,221.7069,221.304,221.5851,20100.0
2017-06-23 11:00:00,236.48,236.57,236.44,236.51,7800.0,221.5851,221.6694,221.5476,221.6132,7800.0
2017-06-23 11:05:00,236.47,236.47,236.13,236.21,13623.0,221.5757,221.5757,221.2571,221.3321,13623.0
2017-06-23 11:10:00,236.15,236.21,236.01,236.01,4261.0,221.2759,221.3321,221.1447,221.1447,4261.0
2017-06-23 11:15:00,236.0,236.14,235.9,235.91,12197.0,221.1353,221.2665,221.0416,221.051,12197.0
2017-06-23 11:20:00,235.87,235.87,235.71,235.79,5700.0,221.0135,221.0135,220.8636,220.9385,5700.0
2017-06-23 11:25:00,235.79,235.87,235.78,235.8,5828.0,220.9385,221.0135,220.9292,220.9479,5828.0
2017-06-23 11:30:00,235.77,235.85,235.5,235.61,6250.0,220.9198,220.9948,220.6668,220.7699,6250.0
2017-06-23 11:35:00,235.61,235.63,235.42,235.55,4049.0,220.7699,220.7886,220.5919,220.7137,4049.0
2017-06-23 11:40:00,235.56,235.68,235.55,235.57,4218.0,220.723,220.8355,220.7137,220.7324,4218.0
2017-06-23 11:45:00,235.65,235.91,235.65,235.83,5750.0,220.8074,221.051,220.8074,220.976,5750.0
2017-06-23 11:50:00,235.86,236.04,235.86,236.0,2600.0,221.0041,221.1728,221.0041,221.1353,2600.0
2017-06-23 11:55:00,236.09,236.09,235.68,236.0,5400.0,221.2196,221.2196,220.8355,221.1353,5400.0
2017-06-23 12:00:00,235.99,236.1,235.93,236.05,3238.0,221.1259,221.229,221.0697,221.1822,3238.0
2017-06-23 12:05:00,236.21,236.24,236.15,236.23,5400.0,221.3321,221.3602,221.2759,221.3508,5400.0
2017-06-23 12:10:00,236.15,236.2,236.13,236.19,1700.0,221.2759,221.3227,221.2571,221.3134,1700.0
2017-06-23 12:15:00,236.22,236.22,236.05,236.05,3600.0,221.3415,221.3415,221.1822,221.1822,3600.0
2017-06-23 12:20:00,236.06,236.23,236.01,236.01,2400.0,221.1915,221.3508,221.1447,221.1447,2400.0
2017-06-23 12:25:00,236.11,236.19,236.11,236.11,2000.0,221.2384,221.3134,221.2384,221.2384,2000.0
2017-06-23 12:30:00,236.17,236.28,236.11,236.11,4508.0,221.2946,221.3977,221.2384,221.2384,4508.0
2017-06-23 12:35:00,236.11,236.2,236.1,236.2,3500.0,221.2384,221.3227,221.229,221.3227,3500.0
2017-06-23 12:40:00,236.13,236.13,236.02,236.03,3451.0,221.2571,221.2571,221.1541,221.1634,3451.0
2017-06-23 12:45:00,236.0,236.0,235.88,236.0,2650.0,221.1353,221.1353,221.0229,221.1353,2650.0
2017-06-23 12:50:00,236.04,236.04,235.86,235.89,3300.0,221.1728,221.1728,221.0041,221.0322,3300.0
2017-06-23 12:55:00,235.89,235.9,235.75,235.77,4985.0,221.0322,221.0416,220.9011,220.9198,4985.0
2017-06-23 13:00:00,235.78,235.79,235.7,235.73,2500.0,220.9292,220.9385,220.8542,220.8823,2500.0
2017-06-23 13:05:00,235.73,235.86,235.65,235.86,2957.0,220.8823,221.0041,220.8074,221.0041,2957.0
2017-06-23 13:10:00,235.88,236.0,235.86,235.99,1630.0,221.0229,221.1353,221.0041,221.1259,1630.0
2017-06-23 13:15:00,235.99,236.1,235.95,236.02,7127.0,221.1259,221.229,221.0885,221.1541,7127.0
2017-06-23 13:20:00,236.04,236.25,236.0,236.2,2743.0,221.1728,221.3696,221.1353,221.3227,2743.0
2017-06-23 13:25:00,236.28,236.35,236.14,236.14,6890.0,221.3977,221.4633,221.2665,221.2665,6890.0
2017-06-23 13:30:00,236.1,236.11,235.99,236.04,4973.0,221.229,221.2384,221.1259,221.1728,4973.0
2017-06-23 13:35:00,236.07,236.22,236.0,236.2,4893.0,221.2009,221.3415,221.1353,221.3227,4893.0
2017-06-23 13:40:00,236.2,236.35,236.16,236.3,5813.0,221.3227,221.4633,221.2852,221.4164,5813.0
2017-06-23 13:45:00,236.27,236.28,236.12,236.28,15654.0,221.3883,221.3977,221.2478,221.3977,15654.0
2017-06-23 13:50:00,236.45,236.55,236.45,236.52,12278.0,221.557,221.6507,221.557,221.6226,12278.0
2017-06-23 13:55:00,236.46,236.51,236.39,236.45,3476.0,221.5663,221.6132,221.5008,221.557,3476.0
2017-06-23 14:00:00,236.45,236.59,236.42,236.53,10296.0,221.557,221.6882,221.5289,221.6319,10296.0
2017-06-23 14:05:00,236.51,236.59,236.43,236.5,13837.0,221.6132,221.6882,221.5382,221.6038,13837.0
2017-06-23 14:10:00,236.49,236.83,236.49,236.82,4556.0,221.5945,221.913,221.5945,221.9037,4556.0
2017-06-23 14:15:00,236.82,236.84,236.69,236.73,9711.0,221.9037,221.9224,221.7819,221.8193,9711.0
2017-06-23 14:20:00,236.72,236.78,236.67,236.7,5430.0,221.81,221.8662,221.7631,221.7912,5430.0
2017-06-23 14:25:00,236.69,236.98,236.69,236.95,4753.0,221.7819,222.0536,221.7819,222.0255,4753.0
2017-06-23 14:30:00,236.97,237.11,236.91,237.05,7961.0,222.0442,222.1754,221.988,222.1192,7961.0
2017-06-23 14:35:00,237.03,237.14,237.0,237.09,4625.0,222.1004,222.2035,222.0723,222.1567,4625.0
2017-06-23 14:40:00,237.15,237.33,237.08,237.19,6057.0,222.2129,222.3815,222.1473,222.2504,6057.0
2017-06-23 14:45:00,237.13,237.28,237.11,237.22,5638.0,222.1941,222.3347,222.1754,222.2785,5638.0
2017-06-23 14:50:00,237.19,237.4,237.14,237.38,6835.0,222.2504,222.4471,222.2035,222.4284,6835.0
2017-06-23 14:55:00,237.38,237.4,237.31,237.32,6736.0,222.4284,222.4471,222.3628,222.3722,6736.0
2017-06-23 15:00:00,237.37,237.4,237.1,237.13,8397.0,222.419,222.4471,222.166,222.1941,8397.0
2017-06-23 15:05:00,237.1,237.17,237.07,237.16,4902.0,222.166,222.2316,222.1379,222.2223,4902.0
2017-06-23 15:10:00,237.16,237.2,237.08,237.16,10700.0,222.2223,222.2597,222.1473,222.2223,10700.0
2017-06-23 15:15:00,237.18,237.23,237.13,237.17,9537.0,222.241,222.2878,222.1941,222.2316,9537.0
2017-06-23 15:20:00,237.16,237.19,237.12,237.12,6497.0,222.2223,222.2504,222.1848,222.1848,6497.0
2017-06-23 15:25:00,237.13,237.13,236.76,236.76,12253.0,222.1941,222.1941,221.8474,221.8474,12253.0
2017-06-23 15:30:00,236.76,237.22,236.76,237.19,13731.0,221.8474,222.2785,221.8474,222.2504,13731.0
2017-06-23 15:35:00,237.22,237.22,237.02,237.07,14739.0,222.2785,222.2785,222.0911,222.1379,14739.0
2017-06-23 15:40:00,237.04,237.31,237.03,237.28,18662.0,222.1098,222.3628,222.1004,222.3347,18662.0
2017-06-23 15:45:00,237.35,237.36,237.25,237.25,20128.0,222.4003,222.4097,222.3066,222.3066,20128.0
2017-06-23 15:50:00,237.25,237.27,236.91,236.92,61674.0,222.3066,222.3253,221.988,221.9974,61674.0
2017-06-23 15:55:00,236.92,237.52,236.91,237.33,88735.0,221.9974,222.5596,221.988,222.3815,88735.0
2017-06-26 09:30:00,237.78,238.41,236.72,236.72,18300.0,222.8032,223.3935,221.81,221.81,18300.0
2017-06-26 09:35:00,237.14,237.14,235.93,236.02,13088.0,222.2035,222.2035,221.0697,221.1541,13088.0
2017-06-26 09:40:00,236.1,236.72,235.58,235.84,9132.0,221.229,221.81,220.7418,220.9854,9132.0
2017-06-26 09:45:00,235.84,235.84,234.61,234.82,13656.0,220.9854,220.9854,219.8329,220.0296,13656.0
2017-06-26 09:50:00,234.8,234.83,234.12,234.12,17348.0,220.0109,220.039,219.3737,219.3737,17348.0
2017-06-26 09:55:00,234.07,234.89,234.0,234.8,13846.0,219.3269,220.0952,219.2613,220.0109,13846.0
2017-06-26 10:00:00,234.71,235.15,234.54,235.15,8096.0,219.9266,220.3389,219.7673,220.3389,8096.0
2017-06-26 10:05:00,235.14,235.24,234.81,235.08,7952.0,220.3295,220.4232,220.0203,220.2733,7952.0
2017-06-26 10:10:00,235.11,235.54,235.11,235.41,10402.0,220.3014,220.7043,220.3014,220.5825,10402.0
2017-06-26 10:15:00,235.42,235.73,235.11,235.39,28671.0,220.5919,220.8823,220.3014,220.5637,28671.0
2017-06-26 10:20:00,235.3,235.7,235.3,235.56,3800.0,220.4794,220.8542,220.4794,220.723,3800.0
2017-06-26 10:25:00,235.67,235.92,235.54,235.73,16003.0,220.8261,221.0604,220.7043,220.8823,16003.0
2017-06-26 10:30:00,235.89,235.9,235.16,235.47,13924.0,221.0322,221.0416,220.3482,220.6387,13924.0
2017-06-26 10:35:00,235.5,235.5,234.53,234.53,5545.0,220.6668,220.6668,219.7579,219.7579,5545.0
2017-06-26 10:40:00,234.58,234.71,234.22,234.27,5600.0,219.8048,219.9266,219.4674,219.5143,5600.0
2017-06-26 10:45:00,234.26,234.71,234.26,234.62,6800.0,219.5049,219.9266,219.5049,219.8422,6800.0
2017-06-26 10:50:00,234.64,234.71,234.32,234.51,4350.0,219.861,219.9266,219.5611,219.7392,4350.0
2017-06-26 10:55:00,234.65,234.76,234.35,234.68,6100.0,219.8703,219.9734,219.5892,219.8985,6100.0
2017-06-26 11:00:00,234.76,234.81,234.5,234.7,6599.0,219.9734,220.0203,219.7298,219.9172,6599.0
2017-06-26 11:05:00,234.7,234.7,234.24,234.53,6840.0,219.9172,219.9172,219.4862,219.7579,6840.0
2017-06-26 11:10:00,234.44,234.44,234.07,234.13,5220.0,219.6736,219.6736,219.3269,219.3831,5220.0
2017-06-26 11:15:00,234.01,234.2,233.92,233.92,3046.0,219.2707,219.4487,219.1863,219.1863,3046.0
2017-06-26 11:20:00,233.86,234.68,233.86,234.57,7400.0,219.1301,219.8985,219.1301,219.7954,7400.0
2017-06-26 11:25:00,234.69,234.87,234.48,234.61,6435.0,219.9078,220.0765,219.7111,219.8329,6435.0
2017-06-26 11:30:00,234.77,234.95,234.77,234.85,3400.0,219.9828,220.1515,219.9828,220.0578,3400.0
2017-06-26 11:35:00,234.84,234.84,234.61,234.83,2584.0,220.0484,220.0484,219.8329,220.039,2584.0
2017-06-26 11:40:00,234.81,235.1,234.81,234.93,5724.0,220.0203,220.292,220.0203,220.1327,5724.0
2017-06-26 11:45:00,235.0,235.47,235.0,235.47,5241.0,220.1983,220.6387,220.1983,220.6387,5241.0
2017-06-26 11:50:00,235.49,235.78,235.21,235.45,13142.0,220.6574,220.9292,220.3951,220.62,13142.0
2017-06-26 11:55:00,235.45,235.81,235.45,235.76,8585.0,220.62,220.9573,220.62,220.9104,8585.0
2017-06-26 12:00:00,235.75,235.79,235.63,235.78,2600.0,220.9011,220.9385,220.7886,220.9292,2600.0
2017-06-26 12:05:00,235.63,235.7,235.35,235.48,4376.0,220.7886,220.8542,220.5263,220.6481,4376.0
2017-06-26 12:10:00,235.48,235.7,235.48,235.67,3133.0,220.6481,220.8542,220.6481,220.8261,3133.0
2017-06-26 12:15:00,235.67,235.67,235.47,235.53,7314.0,220.8261,220.8261,220.6387,220.6949,7314.0
2017-06-26 12:20:00,235.56,235.77,235.56,235.77,5481.0,220.723,220.9198,220.723,220.9198,5481.0
2017-06-26 12:25:00,235.77,235.97,235.72,235.88,11279.0,220.9198,221.1072,220.873,221.0229,11279.0
2017-06-26 12:30:00,235.9,235.9,235.7,235.75,2200.0,221.0416,221.0416,220.8542,220.9011,2200.0
2017-06-26 12:35:00,235.78,236.06,235.78,236.05,4599.0,220.9292,221.1915,220.9292,221.1822,4599.0
2017-06-26 12:40:00,236.05,236.18,236.05,236.12,2968.0,221.1822,221.304,221.1822,221.2478,2968.0
2017-06-26 12:45:00,236.0,236.02,235.83,236.01,2999.0,221.1353,221.1541,220.976,221.1447,2999.0
2017-06-26 12:50:00,235.9,235.93,235.77,235.91,2557.0,221.0416,221.0697,220.9198,221.051,2557.0
2017-06-26 12:55:00,235.91,235.92,235.55,235.62,3040.0,221.051,221.0604,220.7137,220.7793,3040.0
2017-06-26 13:00:00,235.62,235.69,235.43,235.67,6000.0,220.7793,220.8448,220.6012,220.8261,6000.0
2017-06-26 13:05:00,235.72,235.72,235.5,235.64,22360.0,220.873,220.873,220.6668,220.798,22360.0
2017-06-26 13:10:00,235.63,235.63,235.43,235.43,10164.0,220.7886,220.7886,220.6012,220.6012,10164.0
2017-06-26 13:15:00,235.41,235.41,235.02,235.08,10440.0,220.5825,220.5825,220.217,220.2733,10440.0
2017-06-26 13:20:00,235.05,235.14,234.91,235.06,8442.0,220.2452,220.3295,220.114,220.2545,8442.0
2017-06-26 13:25:00,235.07,235.08,234.81,234.87,8940.0,220.2639,220.2733,220.0203,220.0765,8940.0
2017-06-26 13:30:00,234.82,235.0,234.77,235.0,5700.0,220.0296,220.1983,219.9828,220.1983,5700.0
2017-06-26 13:35:00,235.0,235.1,234.91,235.08,8778.0,220.1983,220.292,220.114,220.2733,8778.0
2017-06-26 13:40:00,235.02,235.02,234.83,234.97,3674.0,220.217,220.217,220.039,220.1702,3674.0
2017-06-26 13:45:00,234.95,235.09,234.86,234.89,10872.0,220.1515,220.2826,220.0671,220.0952,10872.0
2017-06-26 13:50:00,234.87,234.9,234.71,234.85,2668.0,220.0765,220.1046,219.9266,220.0578,2668.0
2017-06-26 13:55:00,234.9,234.98,234.81,234.96,3000.0,220.1046,220.1796,220.0203,220.1608,3000.0
2017-06-26 14:00:00,235.01,235.1,234.71,234.79,4917.0,220.2077,220.292,219.9266,220.0015,4917.0
2017-06-26 14:05:00,234.89,234.98,234.86,234.95,2712.0,220.0952,220.1796,220.0671,220.1515,2712.0
2017-06-26 14:10:00,234.95,234.95,234.45,234.45,6538.0,220.1515,220.1515,219.6829,219.6829,6538.0
2017-06-26 14:15:00,234.5,234.73,234.46,234.62,2150.0,219.7298,219.9453,219.6923,219.8422,2150.0
2017-06-26 14:20:00,234.64,234.67,234.48,234.48,3800.0,219.861,219.8891,219.7111,219.7111,3800.0
2017-06-26 14:25:00,234.48,234.66,234.48,234.49,7955.0,219.7111,219.8797,219.7111,219.7204,7955.0
2017-06-26 14:30:00,234.61,234.72,234.35,234.68,6291.0,219.8329,219.9359,219.5892,219.8985,6291.0
2017-06-26 14:35:00,234.69,234.76,234.61,234.7,3135.0,219.9078,219.9734,219.8329,219.9172,3135.0
2017-06-26 14:40:00,234.65,235.01,234.64,234.94,12186.0,219.8703,220.2077,219.861,220.1421,12186.0
2017-06-26 14:45:00,234.92,235.27,234.91,235.27,7154.0,220.1233,220.4513,220.114,220.4513,7154.0
2017-06-26 14:50:00,235.27,235.34,235.19,235.34,6614.0,220.4513,220.5169,220.3763,220.5169,6614.0
2017-06-26 14:55:00,235.29,235.35,235.2,235.35,6100.0,220.47,220.5263,220.3857,220.5263,6100.0
2017-06-26 15:00:00,235.36,235.46,235.2,235.45,3900.0,220.5356,220.6293,220.3857,220.62,3900.0
2017-06-26 15:05:00,235.49,235.49,235.35,235.45,3500.0,220.6574,220.6574,220.5263,220.62,3500.0
2017-06-26 15:10:00,235.46,235.47,235.33,235.47,1960.0,220.6293,220.6387,220.5075,220.6387,1960.0
2017-06-26 15:15:00,235.43,235.51,235.31,235.41,7298.0,220.6012,220.6762,220.4888,220.5825,7298.0
2017-06-26 15:20:00,235.43,235.45,235.07,235.11,7000.0,220.6012,220.62,220.2639,220.3014,7000.0
2017-06-26 15:25:00,235.13,235.15,234.94,234.97,6248.0,220.3201,220.3389,220.1421,220.1702,6248.0
2017-06-26 15:30:00,235.03,235.08,234.9,235.05,6100.0,220.2264,220.2733,220.1046,220.2452,6100.0
2017-06-26 15:35:00,235.06,235.12,234.95,235.12,8420.0,220.2545,220.3107,220.1515,220.3107,8420.0
2017-06-26 15:40:00,235.14,235.22,235.09,235.22,12935.0,220.3295,220.4044,220.2826,220.4044,12935.0
2017-06-26 15:45:00,235.23,235.24,235.08,235.11,14525.0,220.4138,220.4232,220.2733,220.3014,14525.0
2017-06-26 15:50:00,235.08,235.12,234.71,234.88,20645.0,220.2733,220.3107,219.9266,220.0859,20645.0
2017-06-26 15:55:00,234.88,235.09,234.65,234.79,59976.0,220.0859,220.2826,219.8703,220.0015,59976.0
2017-06-27 09:30:00,236.27,240.52,235.71,236.41,81158.0,221.3883,225.3706,220.8636,221.5195,81158.0
2017-06-27 09:35:00,236.41,237.14,235.09,235.55,32538.0,221.5195,222.2035,220.2826,220.7137,32538.0
2017-06-27 09:40:00,235.15,235.3,234.46,235.03,10904.0,220.3389,220.4794,219.6923,220.2264,10904.0
2017-06-27 09:45:00,235.17,235.22,234.44,234.44,10743.0,220.3576,220.4044,219.6736,219.6736,10743.0
2017-06-27 09:50:00,234.45,235.29,234.15,235.29,13139.0,219.6829,220.47,219.4018,220.47,13139.0
2017-06-27 09:55:00,235.26,236.53,235.12,236.38,16063.0,220.4419,221.6319,220.3107,221.4914,16063.0
2017-06-27 10:00:00,236.34,237.12,235.83,236.79,30892.0,221.4539,222.1848,220.976,221.8756,30892.0
2017-06-27 10:05:00,236.81,236.89,236.35,236.39,7058.0,221.8943,221.9693,221.4633,221.5008,7058.0
2017-06-27 10:10:00,236.37,236.59,236.16,236.22,11735.0,221.482,221.6882,221.2852,221.3415,11735.0
2017-06-27 10:15:00,236.26,236.75,236.08,236.08,19611.0,221.3789,221.8381,221.2103,221.2103,19611.0
2017-06-27 10:20:00,235.98,236.76,235.98,236.75,15718.0,221.1166,221.8474,221.1166,221.8381,15718.0
2017-06-27 10:25:00,236.75,237.0,236.41,236.42,6403.0,221.8381,222.0723,221.5195,221.5289,6403.0
2017-06-27 10:30:00,236.31,236.65,236.26,236.46,6297.0,221.4258,221.7444,221.3789,221.5663,6297.0
2017-06-27 10:35:00,236.46,236.93,236.46,236.93,12632.0,221.5663,222.0067,221.5663,222.0067,12632.0
2017-06-27 10:40:00,236.93,237.34,236.87,237.09,12139.0,222.0067,222.3909,221.9505,222.1567,12139.0
2017-06-27 10:45:00,237.17,237.35,237.0,237.31,10723.0,222.2316,222.4003,222.0723,222.3628,10723.0
2017-06-27 10:50:00,237.34,237.79,237.0,237.77,12999.0,222.3909,222.8126,222.0723,222.7938,12999.0
2017-06-27 10:55:00,237.57,237.61,237.13,237.33,8234.0,222.6064,222.6439,222.1941,222.3815,8234.0
2017-06-27 11:00:00,237.39,237.65,237.29,237.59,8412.0,222.4378,222.6814,222.3441,222.6252,8412.0
2017-06-27 11:05:00,237.47,237.85,237.42,237.54,11288.0,222.5127,222.8688,222.4659,222.5783,11288.0
2017-06-27 11:10:00,237.57,237.74,237.5,237.61,10258.0,222.6064,222.7657,222.5408,222.6439,10258.0
2017-06-27 11:15:00,237.61,237.81,237.48,237.63,7705.0,222.6439,222.8313,222.5221,222.6627,7705.0
2017-06-27 11:20:00,237.72,237.91,237.63,237.77,7292.0,222.747,222.925,222.6627,222.7938,7292.0
2017-06-27 11:25:00,237.77,238.0,237.71,238.0,11267.0,222.7938,223.0093,222.7376,223.0093,11267.0
2017-06-27 11:30:00,238.0,238.07,237.43,237.48,17795.0,223.0093,223.0749,222.4752,222.5221,17795.0
2017-06-27 11:35:00,237.46,237.46,237.0,237.17,7730.0,222.5034,222.5034,222.0723,222.2316,7730.0
2017-06-27 11:40:00,237.2,237.74,237.18,237.57,8893.0,222.2597,222.7657,222.241,222.6064,8893.0
2017-06-27 11:45:00,237.64,237.83,237.1,237.21,10007.0,222.672,222.8501,222.166,222.2691,10007.0
2017-06-27 11:50:00,237.14,237.3,236.91,237.22,7992.0,222.2035,222.3534,221.988,222.2785,7992.0
2017-06-27 11:55:00,237.13,237.36,237.02,237.29,5754.0,222.1941,222.4097,222.0911,222.3441,5754.0
2017-06-27 12:00:00,237.3,237.54,237.28,237.44,8864.0,222.3534,222.5783,222.3347,222.4846,8864.0
2017-06-27 12:05:00,237.45,237.75,237.39,237.71,18479.0,222.494,222.7751,222.4378,222.7376,18479.0
2017-06-27 12:10:00,237.66,237.83,237.66,237.74,7496.0,222.6908,222.8501,222.6908,222.7657,7496.0
2017-06-27 12:15:00,237.79,238.14,237.79,238.09,18512.0,222.8126,223.1405,222.8126,223.0937,18512.0
2017-06-27 12:20:00,238.04,239.16,237.93,238.44,30223.0,223.0468,224.0963,222.9438,223.4216,30223.0
2017-06-27 12:25:00,238.39,238.49,238.08,238.27,9795.0,223.3748,223.4685,223.0843,223.2623,9795.0
2017-06-27 12:30:00,238.36,238.36,238.05,238.29,10361.0,223.3467,223.3467,223.0562,223.2811,10361.0
2017-06-27 12:35:00,238.24,238.34,237.9,238.34,9990.0,223.2342,223.3279,222.9156,223.3279,9990.0
2017-06-27 12:40:00,238.35,238.45,238.18,238.2,6432.0,223.3373,223.431,223.178,223.1967,6432.0
2017-06-27 12:45:00,238.2,238.43,238.07,238.25,10074.0,223.1967,223.4123,223.0749,223.2436,10074.0
2017-06-27 12:50:00,238.28,238.3,238.08,238.28,5516.0,223.2717,223.2905,223.0843,223.2717,5516.0
2017-06-27 12:55:00,238.28,238.59,238.2,238.48,10856.0,223.2717,223.5622,223.1967,223.4591,10856.0
2017-06-27 13:00:00,238.5,238.76,238.37,238.76,12728.0,223.4779,223.7215,223.356,223.7215,12728.0
2017-06-27 13:05:00,238.74,238.79,238.54,238.61,10930.0,223.7027,223.7496,223.5153,223.5809,10930.0
2017-06-27 13:10:00,238.65,238.87,238.46,238.52,23398.0,223.6184,223.8245,223.4404,223.4966,23398.0
2017-06-27 13:15:00,238.54,239.1,238.47,238.89,34809.0,223.5153,224.0401,223.4497,223.8433,34809.0
2017-06-27 13:20:00,238.78,238.83,238.26,238.36,11000.0,223.7402,223.7871,223.253,223.3467,11000.0
2017-06-27 13:25:00,238.36,238.45,238.02,238.06,7633.0,223.3467,223.431,223.0281,223.0656,7633.0
2017-06-27 13:30:00,238.0,238.0,237.64,237.64,7252.0,223.0093,223.0093,222.672,222.672,7252.0
2017-06-27 13:35:00,237.63,237.81,237.26,237.56,14290.0,222.6627,222.8313,222.316,222.5971,14290.0
2017-06-27 13:40:00,237.54,237.78,237.36,237.65,17586.0,222.5783,222.8032,222.4097,222.6814,17586.0
2017-06-27 13:45:00,237.6,237.68,237.32,237.41,16690.0,222.6345,222.7095,222.3722,222.4565,16690.0
2017-06-27 13:50:00,237.37,237.44,237.2,237.35,14613.0,222.419,222.4846,222.2597,222.4003,14613.0
2017-06-27 13:55:00,237.39,237.5,237.24,237.33,13407.0,222.4378,222.5408,222.2972,222.3815,13407.0
2017-06-27 14:00:00,237.42,237.59,237.09,237.57,12414.0,222.4659,222.6252,222.1567,222.6064,12414.0
2017-06-27 14:05:00,237.6,237.8,237.54,237.55,14790.0,222.6345,222.8219,222.5783,222.5877,14790.0
2017-06-27 14:10:00,237.52,238.06,237.5,237.96,14073.0,222.5596,223.0656,222.5408,222.9719,14073.0
2017-06-27 14:15:00,237.95,238.0,237.69,237.9,14655.0,222.9625,223.0093,222.7189,222.9156,14655.0
2017-06-27 14:20:00,237.92,237.93,237.62,237.83,10120.0,222.9344,222.9438,222.6533,222.8501,10120.0
2017-06-27 14:25:00,237.87,237.95,237.63,237.65,17448.0,222.8875,222.9625,222.6627,222.6814,17448.0
2017-06-27 14:30:00,237.6,237.72,237.44,237.56,17832.0,222.6345,222.747,222.4846,222.5971,17832.0
2017-06-27 14:35:00,237.54,237.55,237.34,237.38,10980.0,222.5783,222.5877,222.3909,222.4284,10980.0
2017-06-27 14:40:00,237.38,237.42,237.26,237.38,10511.0,222.4284,222.4659,222.316,222.4284,10511.0
2017-06-27 14:45:00,237.38,237.38,236.82,236.82,9660.0,222.4284,222.4284,221.9037,221.9037,9660.0
2017-06-27 14:50:00,236.83,236.91,236.55,236.65,10949.0,221.913,221.988,221.6507,221.7444,10949.0
2017-06-27 14:55:00,236.61,236.64,236.29,236.52,16091.0,221.7069,221.735,221.4071,221.6226,16091.0
2017-06-27 15:00:00,236.51,237.19,236.34,236.5,46480.0,221.6132,222.2504,221.4539,221.6038,46480.0
2017-06-27 15:05:00,236.52,236.56,236.3,236.49,10288.0,221.6226,221.66,221.4164,221.5945,10288.0
2017-06-27 15:10:00,236.47,236.86,236.44,236.86,10510.0,221.5757,221.9412,221.5476,221.9412,10510.0
2017-06-27 15:15:00,236.86,236.95,236.73,236.81,8895.0,221.9412,222.0255,221.8193,221.8943,8895.0
2017-06-27 15:20:00,236.86,237.08,236.85,236.96,12164.0,221.9412,222.1473,221.9318,222.0349,12164.0
2017-06-27 15:25:00,237.0,237.27,236.95,237.08,21150.0,222.0723,222.3253,222.0255,222.1473,21150.0
2017-06-27 15:30:00,237.11,237.31,237.05,237.3,16220.0,222.1754,222.3628,222.1192,222.3534,16220.0
2017-06-27 15:35:00,237.27,237.79,237.13,237.79,32157.0,222.3253,222.8126,222.1941,222.8126,32157.0
2017-06-27 15:40:00,237.69,238.1,237.07,237.17,40692.0,222.7189,223.103,222.1379,222.2316,40692.0
2017-06-27 15:45:00,237.16,237.45,237.08,237.32,27889.0,222.2223,222.494,222.1473,222.3722,27889.0
2017-06-27 15:50:00,237.33,237.44,236.98,237.44,36213.0,222.3815,222.4846,222.0536,222.4846,36213.0
2017-06-27 15:55:00,237.44,237.53,237.04,237.04,82236.0,222.4846,222.569,222.1098,222.1098,82236.0
2017-06-28 09:30:00,239.01,239.41,237.12,238.74,13436.0,224.3294,224.7048,222.5555,224.0759,13436.0
2017-06-28 09:35:00,239.33,239.99,238.1,238.5,34082.0,224.6297,225.2492,223.4753,223.8507,34082.0
2017-06-28 09:40:00,238.25,238.94,238.25,238.37,15794.0,223.616,224.2637,223.616,223.7287,15794.0
2017-06-28 09:45:00,238.51,238.83,238.38,238.73,10140.0,223.8601,224.1604,223.7381,224.0666,10140.0
2017-06-28 09:50:00,238.65,238.84,238.27,238.64,13394.0,223.9915,224.1698,223.6348,223.9821,13394.0
2017-06-28 09:55:00,238.67,239.27,238.64,238.9,16100.0,224.0102,224.5734,223.9821,224.2261,16100.0
2017-06-28 10:00:00,238.93,239.17,238.5,238.67,19044.0,224.2543,224.4795,223.8507,224.0102,19044.0
2017-06-28 10:05:00,238.7,239.09,238.65,238.96,17089.0,224.0384,224.4045,223.9915,224.2824,17089.0
2017-06-28 10:10:00,239.05,239.12,238.85,239.12,10728.0,224.3669,224.4326,224.1792,224.4326,10728.0
2017-06-28 10:15:00,239.16,239.56,239.15,239.44,11500.0,224.4702,224.8456,224.4608,224.733,11500.0
2017-06-28 10:20:00,239.36,240.03,239.33,239.6,20491.0,224.6579,225.2867,224.6297,224.8831,20491.0
2017-06-28 10:25:00,239.62,239.87,239.46,239.55,12746.0,224.9019,225.1365,224.7517,224.8362,12746.0
2017-06-28 10:30:00,239.63,239.86,239.5,239.82,18568.0,224.9113,225.1272,224.7893,225.0896,18568.0
2017-06-28 10:35:00,239.82,240.0,239.59,239.98,12015.0,225.0896,225.2586,224.8737,225.2398,12015.0
2017-06-28 10:40:00,239.93,240.32,239.8,240.25,34078.0,225.1929,225.5589,225.0708,225.4932,34078.0
2017-06-28 10:45:00,240.28,240.28,239.88,240.22,6410.0,225.5214,225.5214,225.1459,225.465,6410.0
2017-06-28 10:50:00,240.21,240.21,239.51,239.51,11628.0,225.4557,225.4557,224.7987,224.7987,11628.0
2017-06-28 10:55:00,239.5,239.59,239.37,239.41,9395.0,224.7893,224.8737,224.6673,224.7048,9395.0
2017-06-28 11:00:00,239.36,239.74,239.17,239.74,13132.0,224.6579,225.0145,224.4795,225.0145,13132.0
2017-06-28 11:05:00,239.81,239.86,238.89,239.14,40009.0,225.0802,225.1272,224.2167,224.4514,40009.0
2017-06-28 11:10:00,239.06,239.37,238.88,239.19,23900.0,224.3763,224.6673,224.2073,224.4983,23900.0
2017-06-28 11:15:00,239.36,239.41,239.25,239.33,3700.0,224.6579,224.7048,224.5546,224.6297,3700.0
2017-06-28 11:20:00,239.27,239.67,239.14,239.35,33528.0,224.5734,224.9488,224.4514,224.6485,33528.0
2017-06-28 11:25:00,239.34,239.56,239.18,239.34,16881.0,224.6391,224.8456,224.4889,224.6391,16881.0
2017-06-28 11:30:00,239.33,239.66,239.3,239.66,5045.0,224.6297,224.9394,224.6016,224.9394,5045.0
2017-06-28 11:35:00,239.66,239.66,239.23,239.23,3411.0,224.9394,224.9394,224.5359,224.5359,3411.0
2017-06-28 11:40:00,239.28,239.37,239.13,239.37,3637.0,224.5828,224.6673,224.442,224.6673,3637.0
2017-06-28 11:45:00,239.37,239.43,239.23,239.23,8180.0,224.6673,224.7236,224.5359,224.5359,8180.0
2017-06-28 11:50:00,239.16,239.36,239.09,239.36,3200.0,224.4702,224.6579,224.4045,224.6579,3200.0
2017-06-28 11:55:00,239.33,239.6,239.32,239.6,5100.0,224.6297,224.8831,224.6203,224.8831,5100.0
2017-06-28 12:00:00,239.51,239.51,239.39,239.39,2000.0,224.7987,224.7987,224.686,224.686,2000.0
2017-06-28 12:05:00,239.48,239.62,239.44,239.62,6282.0,224.7705,224.9019,224.733,224.9019,6282.0
2017-06-28 12:10:00,239.65,240.48,239.63,240.22,14977.0,224.9301,225.7091,224.9113,225.465,14977.0
2017-06-28 12:15:00,240.17,240.35,239.71,239.71,4880.0,225.4181,225.5871,224.9864,224.9864,4880.0
2017-06-28 12:20:00,239.81,240.13,239.8,240.13,3914.0,225.0802,225.3806,225.0708,225.3806,3914.0
2017-06-28 12:25:00,240.06,240.1,239.95,240.01,10071.0,225.3149,225.3524,225.2116,225.2679,10071.0
2017-06-28 12:30:00,239.99,240.01,239.56,239.56,11345.0,225.2492,225.2679,224.8456,224.8456,11345.0
2017-06-28 12:35:00,239.56,239.71,239.5,239.59,4535.0,224.8456,224.9864,224.7893,224.8737,4535.0
2017-06-28 12:40:00,239.52,239.55,239.44,239.52,2989.0,224.808,224.8362,224.733,224.808,2989.0
2017-06-28 12:45:00,239.56,239.58,239.3,239.51,8535.0,224.8456,224.8644,224.6016,224.7987,8535.0
2017-06-28 12:50:00,239.51,239.58,239.37,239.51,6262.0,224.7987,224.8644,224.6673,224.7987,6262.0
2017-06-28 12:55:00,239.49,239.72,239.49,239.63,4620.0,224.7799,224.9958,224.7799,224.9113,4620.0
2017-06-28 13:00:00,239.59,240.19,239.58,240.19,8175.0,224.8737,225.4369,224.8644,225.4369,8175.0
2017-06-28 13:05:00,240.24,240.34,240.12,240.32,11025.0,225.4838,225.5777,225.3712,225.5589,11025.0
2017-06-28 13:10:00,240.26,240.37,240.1,240.37,6278.0,225.5026,225.6058,225.3524,225.6058,6278.0
2017-06-28 13:15:00,240.37,240.41,240.33,240.4,1700.0,225.6058,225.6434,225.5683,225.634,1700.0
2017-06-28 13:20:00,240.41,240.69,240.4,240.64,9401.0,225.6434,225.9062,225.634,225.8592,9401.0
2017-06-28 13:25:00,240.65,241.12,240.56,240.87,22909.0,225.8686,226.3098,225.7842,226.0751,22909.0
2017-06-28 13:30:00,240.81,240.81,240.55,240.69,6029.0,226.0188,226.0188,225.7748,225.9062,6029.0
2017-06-28 13:35:00,240.65,240.72,240.59,240.69,4616.0,225.8686,225.9343,225.8123,225.9062,4616.0
2017-06-28 13:40:00,240.7,240.7,240.37,240.39,8810.0,225.9156,225.9156,225.6058,225.6246,8810.0
2017-06-28 13:45:00,240.4,240.4,240.15,240.2,5328.0,225.634,225.634,225.3993,225.4463,5328.0
2017-06-28 13:50:00,240.2,240.27,240.02,240.07,6416.0,225.4463,225.512,225.2773,225.3243,6416.0
2017-06-28 13:55:00,240.07,240.07,239.89,240.04,6492.0,225.3243,225.3243,225.1553,225.2961,6492.0
2017-06-28 14:00:00,240.01,240.54,240.0,240.42,9705.0,225.2679,225.7654,225.2586,225.6528,9705.0
2017-06-28 14:05:00,240.49,240.49,240.3,240.3,5310.0,225.7185,225.7185,225.5401,225.5401,5310.0
2017-06-28 14:10:00,240.3,240.34,239.87,240.05,13017.0,225.5401,225.5777,225.1365,225.3055,13017.0
2017-06-28 14:15:00,240.09,240.36,240.0,240.1,20463.0,225.343,225.5964,225.2586,225.3524,20463.0
2017-06-28 14:20:00,240.19,240.19,239.5,239.53,8446.0,225.4369,225.4369,224.7893,224.8174,8446.0
2017-06-28 14:25:00,239.5,239.62,239.35,239.37,13520.0,224.7893,224.9019,224.6485,224.6673,13520.0
2017-06-28 14:30:00,239.34,239.47,239.14,239.14,11146.0,224.6391,224.7611,224.4514,224.4514,11146.0
2017-06-28 14:35:00,239.12,239.16,238.94,239.15,34778.0,224.4326,224.4702,224.2637,224.4608,34778.0
2017-06-28 14:40:00,239.12,239.2,238.6,239.16,38936.0,224.4326,224.5077,223.9445,224.4702,38936.0
2017-06-28 14:45:00,239.21,239.28,238.94,239.08,12590.0,224.5171,224.5828,224.2637,224.3951,12590.0
2017-06-28 14:50:00,239.18,239.22,239.05,239.22,6503.0,224.4889,224.5265,224.3669,224.5265,6503.0
2017-06-28 14:55:00,239.22,239.46,239.16,239.36,12358.0,224.5265,224.7517,224.4702,224.6579,12358.0
2017-06-28 15:00:00,239.41,239.75,239.41,239.75,10992.0,224.7048,225.0239,224.7048,225.0239,10992.0
2017-06-28 15:05:00,239.67,239.76,239.62,239.64,4005.0,224.9488,225.0333,224.9019,224.9207,4005.0
2017-06-28 15:10:00,239.62,239.62,239.4,239.4,7876.0,224.9019,224.9019,224.6954,224.6954,7876.0
2017-06-28 15:15:00,239.48,239.48,239.37,239.37,5832.0,224.7705,224.7705,224.6673,224.6673,5832.0
2017-06-28 15:20:00,239.37,239.65,239.37,239.56,9654.0,224.6673,224.9301,224.6673,224.8456,9654.0
2017-06-28 15:25:00,239.56,240.14,239.55,240.14,12131.0,224.8456,225.39,224.8362,225.39,12131.0
2017-06-28 15:30:00,240.06,240.14,239.9,239.92,13429.0,225.3149,225.39,225.1647,225.1835,13429.0
2017-06-28 15:35:00,239.91,239.97,239.81,239.94,11913.0,225.1741,225.2304,225.0802,225.2022,11913.0
2017-06-28 15:40:00,239.94,240.02,239.87,239.91,16595.0,225.2022,225.2773,225.1365,225.1741,16595.0
2017-06-28 15:45:00,239.88,239.88,239.67,239.73,18970.0,225.1459,225.1459,224.9488,225.0051,18970.0
2017-06-28 15:50:00,239.73,239.89,239.72,239.86,23775.0,225.0051,225.1553,224.9958,225.1272,23775.0
2017-06-28 15:55:00,239.85,239.97,239.64,239.77,72290.0,225.1178,225.2304,224.9207,225.0427,72290.0
2017-06-29 09:30:00,240.9,241.07,239.79,240.35,19705.0,226.1033,226.2628,225.0615,225.5871,19705.0
2017-06-29 09:35:00,240.56,240.84,239.7,239.93,6100.0,225.7842,226.047,224.977,225.1929,6100.0
2017-06-29 09:40:00,239.69,239.94,239.19,239.46,15000.0,224.9676,225.2022,224.4983,224.7517,15000.0
2017-06-29 09:45:00,239.41,239.51,238.94,239.29,7503.0,224.7048,224.7987,224.2637,224.5922,7503.0
2017-06-29 09:50:00,239.29,239.44,239.25,239.33,10740.0,224.5922,224.733,224.5546,224.6297,10740.0
2017-06-29 09:55:00,239.24,239.38,238.52,238.93,35866.0,224.5452,224.6766,223.8695,224.2543,35866.0
2017-06-29 10:00:00,238.96,239.2,238.88,238.91,5259.0,224.2824,224.5077,224.2073,224.2355,5259.0
2017-06-29 10:05:00,238.91,238.94,238.43,238.67,17632.0,224.2355,224.2637,223.785,224.0102,17632.0
2017-06-29 10:10:00,238.67,238.75,238.15,238.49,6250.0,224.0102,224.0853,223.5222,223.8413,6250.0
2017-06-29 10:15:00,238.23,238.29,237.74,237.84,5200.0,223.5973,223.6536,223.1374,223.2312,5200.0
2017-06-29 10:20:00,237.84,238.22,237.49,237.5,10517.0,223.2312,223.5879,222.9027,222.9121,10517.0
2017-06-29 10:25:00,237.56,237.9,237.47,237.67,11432.0,222.9684,223.2875,222.884,223.0717,11432.0
2017-06-29 10:30:00,237.75,237.75,237.53,237.66,6007.0,223.1468,223.1468,222.9403,223.0623,6007.0
2017-06-29 10:35:00,237.68,237.79,237.46,237.52,6281.0,223.0811,223.1843,222.8746,222.9309,6281.0
2017-06-29 10:40:00,237.59,237.67,237.13,237.55,15636.0,222.9966,223.0717,222.5648,222.959,15636.0
2017-06-29 10:45:00,237.5,237.87,237.48,237.75,6503.0,222.9121,223.2594,222.8933,223.1468,6503.0
2017-06-29 10:50:00,237.59,237.64,237.3,237.34,21707.0,222.9966,223.0435,222.7244,222.7619,21707.0
2017-06-29 10:55:00,237.4,237.8,237.23,237.62,9549.0,222.8183,223.1937,222.6587,223.0247,9549.0
2017-06-29 11:00:00,237.62,238.05,237.62,237.97,3500.0,223.0247,223.4283,223.0247,223.3532,3500.0
2017-06-29 11:05:00,238.14,238.34,237.95,238.0,20973.0,223.5128,223.7005,223.3345,223.3814,20973.0
2017-06-29 11:10:00,238.0,238.14,237.91,238.12,5606.0,223.3814,223.5128,223.2969,223.494,5606.0
2017-06-29 11:15:00,238.01,238.46,237.96,238.23,10270.0,223.3908,223.8131,223.3439,223.5973,10270.0
2017-06-29 11:20:00,238.37,238.96,238.3,238.75,21019.0,223.7287,224.2824,223.663,224.0853,21019.0
2017-06-29 11:25:00,238.75,239.12,238.67,238.89,14833.0,224.0853,224.4326,224.0102,224.2167,14833.0
2017-06-29 11:30:00,238.84,238.94,238.49,238.75,25513.0,224.1698,224.2637,223.8413,224.0853,25513.0
2017-06-29 11:35:00,238.67,239.13,238.67,239.13,5718.0,224.0102,224.442,224.0102,224.442,5718.0
2017-06-29 11:40:00,238.87,239.17,238.72,239.04,7061.0,224.198,224.4795,224.0572,224.3575,7061.0
2017-06-29 11:45:00,239.2,239.26,238.72,238.79,7330.0,224.5077,224.564,224.0572,224.1229,7330.0
2017-06-29 11:50:00,238.64,239.08,238.5,238.87,15607.0,223.9821,224.3951,223.8507,224.198,15607.0
2017-06-29 11:55:00,238.7,238.82,238.6,238.6,5725.0,224.0384,224.151,223.9445,223.9445,5725.0
2017-06-29 12:00:00,238.52,238.71,238.35,238.52,19665.0,223.8695,224.0478,223.7099,223.8695,19665.0
2017-06-29 12:05:00,238.49,238.49,238.28,238.28,2753.0,223.8413,223.8413,223.6442,223.6442,2753.0
2017-06-29 12:10:00,238.23,238.77,238.23,238.67,6830.0,223.5973,224.1041,223.5973,224.0102,6830.0
2017-06-29 12:15:00,238.54,238.57,238.46,238.46,2744.0,223.8882,223.9164,223.8131,223.8131,2744.0
2017-06-29 12:20:00,238.46,238.52,238.21,238.51,7734.0,223.8131,223.8695,223.5785,223.8601,7734.0
2017-06-29 12:25:00,238.45,238.76,238.44,238.71,8800.0,223.8038,224.0947,223.7944,224.0478,8800.0
2017-06-29 12:30:00,238.71,238.96,238.71,238.81,5646.0,224.0478,224.2824,224.0478,224.1416,5646.0
2017-06-29 12:35:00,238.81,238.91,238.54,238.56,2939.0,224.1416,224.2355,223.8882,223.907,2939.0
2017-06-29 12:40:00,238.5,238.5,238.34,238.34,2690.0,223.8507,223.8507,223.7005,223.7005,2690.0
2017-06-29 12:45:00,238.34,238.55,238.28,238.34,8870.0,223.7005,223.8976,223.6442,223.7005,8870.0
2017-06-29 12:50:00,238.26,238.36,238.2,238.33,5747.0,223.6254,223.7193,223.5691,223.6911,5747.0
2017-06-29 12:55:00,238.27,238.27,237.88,238.0,12024.0,223.6348,223.6348,223.2688,223.3814,12024.0
2017-06-29 13:00:00,237.97,238.14,237.89,238.14,5895.0,223.3532,223.5128,223.2782,223.5128,5895.0
2017-06-29 13:05:00,238.11,238.15,237.88,238.05,7748.0,223.4846,223.5222,223.2688,223.4283,7748.0
2017-06-29 13:10:00,238.08,238.08,237.86,238.0,27574.0,223.4565,223.4565,223.25,223.3814,27574.0
2017-06-29 13:15:00,238.0,238.22,237.9,238.22,11542.0,223.3814,223.5879,223.2875,223.5879,11542.0
2017-06-29 13:20:00,238.08,238.16,237.94,238.03,18920.0,223.4565,223.5316,223.3251,223.4096,18920.0
2017-06-29 13:25:00,238.0,238.25,237.78,237.79,42479.0,223.3814,223.616,223.1749,223.1843,42479.0
2017-06-29 13:30:00,237.86,238.34,237.8,238.26,7462.0,223.25,223.7005,223.1937,223.6254,7462.0
2017-06-29 13:35:00,238.25,238.41,238.17,238.41,7689.0,223.616,223.7662,223.541,223.7662,7689.0
2017-06-29 13:40:00,238.27,238.29,238.14,238.14,4397.0,223.6348,223.6536,223.5128,223.5128,4397.0
2017-06-29 13:45:00,238.15,238.47,238.06,238.4,5215.0,223.5222,223.8225,223.4377,223.7568,5215.0
2017-06-29 13:50:00,238.43,238.61,238.29,238.54,5208.0,223.785,223.9539,223.6536,223.8882,5208.0
2017-06-29 13:55:00,238.48,238.5,238.32,238.36,4400.0,223.8319,223.8507,223.6817,223.7193,4400.0
2017-06-29 14:00:00,238.34,238.36,237.97,238.13,4214.0,223.7005,223.7193,223.3532,223.5034,4214.0
2017-06-29 14:05:00,238.21,238.53,238.21,238.37,4854.0,223.5785,223.8788,223.5785,223.7287,4854.0
2017-06-29 14:10:00,238.28,238.34,238.17,238.33,5200.0,223.6442,223.7005,223.541,223.6911,5200.0
2017-06-29 14:15:00,238.47,238.62,238.33,238.39,5227.0,223.8225,223.9633,223.6911,223.7474,5227.0
2017-06-29 14:20:00,238.4,238.4,238.3,238.32,2442.0,223.7568,223.7568,223.663,223.6817,2442.0
2017-06-29 14:25:00,238.31,238.66,238.31,238.64,6354.0,223.6724,224.0009,223.6724,223.9821,6354.0
2017-06-29 14:30:00,238.68,238.73,238.49,238.73,4638.0,224.0196,224.0666,223.8413,224.0666,4638.0
2017-06-29 14:35:00,238.73,238.73,238.3,238.36,5677.0,224.0666,224.0666,223.663,223.7193,5677.0
2017-06-29 14:40:00,238.29,238.59,238.25,238.44,5200.0,223.6536,223.9352,223.616,223.7944,5200.0
2017-06-29 14:45:00,238.33,238.55,238.31,238.38,5100.0,223.6911,223.8976,223.6724,223.7381,5100.0
2017-06-29 14:50:00,238.26,238.52,238.26,238.35,6136.0,223.6254,223.8695,223.6254,223.7099,6136.0
2017-06-29 14:55:00,238.45,238.53,238.2,238.31,4761.0,223.8038,223.8788,223.5691,223.6724,4761.0
2017-06-29 15:00:00,238.33,238.76,238.33,238.74,5760.0,223.6911,224.0947,223.6911,224.0759,5760.0
2017-06-29 15:05:00,238.74,238.91,238.59,238.61,7180.0,224.0759,224.2355,223.9352,223.9539,7180.0
2017-06-29 15:10:00,238.57,238.77,238.48,238.51,13833.0,223.9164,224.1041,223.8319,223.8601,13833.0
2017-06-29 15:15:00,238.62,238.83,238.62,238.7,2400.0,223.9633,224.1604,223.9633,224.0384,2400.0
2017-06-29 15:20:00,238.71,238.95,238.54,238.88,9132.0,224.0478,224.273,223.8882,224.2073,9132.0
2017-06-29 15:25:00,238.68,238.8,238.41,238.41,8850.0,224.0196,224.1323,223.7662,223.7662,8850.0
2017-06-29 15:30:00,238.43,238.84,238.34,238.73,9650.0,223.785,224.1698,223.7005,224.0666,9650.0
2017-06-29 15:35:00,238.77,239.15,238.75,238.88,15446.0,224.1041,224.4608,224.0853,224.2073,15446.0
2017-06-29 15:40:00,238.93,238.98,238.75,238.82,11514.0,224.2543,224.3012,224.0853,224.151,11514.0
2017-06-29 15:45:00,238.85,238.96,238.65,238.84,20443.0,224.1792,224.2824,223.9915,224.1698,20443.0
2017-06-29 15:50:00,238.85,239.57,238.8,239.37,78461.0,224.1792,224.855,224.1323,224.6673,78461.0
2017-06-29 15:55:00,239.35,239.76,239.3,239.39,182398.0,224.6485,225.0333,224.6016,224.686,182398.0
2017-06-30 09:30:00,239.58,241.46,239.58,241.46,11490.0,224.8644,226.6289,224.8644,226.6289,11490.0
2017-06-30 09:35:00,241.36,241.36,240.74,241.03,9900.0,226.535,226.535,225.9531,226.2253,9900.0
2017-06-30 09:40:00,240.8,240.81,240.16,240.31,9931.0,226.0094,226.0188,225.4087,225.5495,9931.0
2017-06-30 09:45:00,240.31,240.89,240.31,240.84,9844.0,225.5495,226.0939,225.5495,226.047,9844.0
2017-06-30 09:50:00,240.71,240.71,240.39,240.59,4363.0,225.9249,225.9249,225.6246,225.8123,4363.0
2017-06-30 09:55:00,240.44,241.21,240.36,241.09,10142.0,225.6715,226.3942,225.5964,226.2816,10142.0
2017-06-30 10:00:00,241.31,241.31,240.54,240.67,12350.0,226.4881,226.4881,225.7654,225.8874,12350.0
2017-06-30 10:05:00,240.7,241.19,240.54,240.54,15600.0,225.9156,226.3755,225.7654,225.7654,15600.0
2017-06-30 10:10:00,240.52,240.69,240.35,240.69,10101.0,225.7466,225.9062,225.5871,225.9062,10101.0
2017-06-30 10:15:00,240.81,240.81,240.53,240.77,4338.0,226.0188,226.0188,225.756,225.9813,4338.0
2017-06-30 10:20:00,240.86,241.15,240.83,241.05,8690.0,226.0657,226.3379,226.0376,226.2441,8690.0
2017-06-30 10:25:00,241.0,241.34,241.0,241.19,12595.0,226.1971,226.5162,226.1971,226.3755,12595.0
2017-06-30 10:30:00,241.22,241.96,241.22,241.76,13620.0,226.4036,227.0982,226.4036,226.9105,13620.0
2017-06-30 10:35:00,241.61,241.8,240.94,240.94,7395.0,226.7697,226.948,226.1408,226.1408,7395.0
2017-06-30 10:40:00,240.89,241.67,240.89,241.59,18948.0,226.0939,226.826,226.0939,226.7509,18948.0
2017-06-30 10:45:00,241.58,241.71,241.22,241.27,26912.0,226.7415,226.8635,226.4036,226.4505,26912.0
2017-06-30 10:50:00,241.28,241.4,241.01,241.28,8326.0,226.4599,226.5726,226.2065,226.4599,8326.0
2017-06-30 10:55:00,241.34,241.6,241.08,241.57,9135.0,226.5162,226.7603,226.2722,226.7321,9135.0
2017-06-30 11:00:00,241.54,241.54,241.24,241.53,11410.0,226.704,226.704,226.4224,226.6946,11410.0
2017-06-30 11:05:00,241.45,241.45,241.17,241.32,3287.0,226.6195,226.6195,226.3567,226.4975,3287.0
2017-06-30 11:10:00,241.27,241.29,241.04,241.11,9384.0,226.4505,226.4693,226.2347,226.3004,9384.0
2017-06-30 11:15:00,240.99,241.08,240.9,241.0,6243.0,226.1877,226.2722,226.1033,226.1971,6243.0
2017-06-30 11:20:00,240.98,241.24,240.91,241.06,13537.0,226.1784,226.4224,226.1127,226.2534,13537.0
2017-06-30 11:25:00,241.12,241.2,240.93,241.05,9702.0,226.3098,226.3848,226.1314,226.2441,9702.0
2017-06-30 11:30:00,241.1,241.11,240.8,240.96,18041.0,226.291,226.3004,226.0094,226.1596,18041.0
2017-06-30 11:35:00,240.98,241.0,240.49,240.5,5932.0,226.1784,226.1971,225.7185,225.7278,5932.0
2017-06-30 11:40:00,240.5,240.85,240.49,240.81,6700.0,225.7278,226.0563,225.7185,226.0188,6700.0
2017-06-30 11:45:00,240.76,240.84,240.71,240.76,4914.0,225.9719,226.047,225.9249,225.9719,4914.0
2017-06-30 11:50:00,240.76,240.92,240.68,240.92,5037.0,225.9719,226.122,225.8968,226.122,5037.0
2017-06-30 11:55:00,240.82,240.93,240.74,240.81,3752.0,226.0282,226.1314,225.9531,226.0188,3752.0
2017-06-30 12:00:00,240.74,240.83,240.66,240.78,7378.0,225.9531,226.0376,225.878,225.9906,7378.0
2017-06-30 12:05:00,240.78,240.92,240.75,240.9,7100.0,225.9906,226.122,225.9625,226.1033,7100.0
2017-06-30 12:10:00,240.94,240.97,240.85,240.88,3115.0,226.1408,226.169,226.0563,226.0845,3115.0
2017-06-30 12:15:00,240.85,240.96,240.78,240.96,5124.0,226.0563,226.1596,225.9906,226.1596,5124.0
2017-06-30 12:20:00,240.94,240.94,240.77,240.81,7346.0,226.1408,226.1408,225.9813,226.0188,7346.0
2017-06-30 12:25:00,240.81,240.84,240.77,240.82,9624.0,226.0188,226.047,225.9813,226.0282,9624.0
2017-06-30 12:30:00,240.8,241.0,240.77,240.88,15188.0,226.0094,226.1971,225.9813,226.0845,15188.0
2017-06-30 12:35:00,240.91,240.91,240.76,240.84,10036.0,226.1127,226.1127,225.9719,226.047,10036.0
2017-06-30 12:40:00,240.8,240.99,240.8,240.98,6620.0,226.0094,226.1877,226.0094,226.1784,6620.0
2017-06-30 12:45:00,240.97,241.03,240.84,240.9,6802.0,226.169,226.2253,226.047,226.1033,6802.0
2017-06-30 12:50:00,240.89,241.15,240.89,241.15,10600.0,226.0939,226.3379,226.0939,226.3379,10600.0
2017-06-30 12:55:00,241.14,241.29,241.14,241.22,4833.0,226.3285,226.4693,226.3285,226.4036,4833.0
2017-06-30 13:00:00,241.22,241.29,241.13,241.21,4786.0,226.4036,226.4693,226.3191,226.3942,4786.0
2017-06-30 13:05:00,241.2,241.21,240.89,240.91,8237.0,226.3848,226.3942,226.0939,226.1127,8237.0
2017-06-30 13:10:00,240.9,240.9,240.75,240.77,4135.0,226.1033,226.1033,225.9625,225.9813,4135.0
2017-06-30 13:15:00,240.74,240.85,240.73,240.77,4008.0,225.9531,226.0563,225.9437,225.9813,4008.0
2017-06-30 13:20:00,240.86,240.91,240.72,240.85,8126.0,226.0657,226.1127,225.9343,226.0563,8126.0
2017-06-30 13:25:00,240.81,240.85,240.75,240.82,3100.0,226.0188,226.0563,225.9625,226.0282,3100.0
2017-06-30 13:30:00,240.88,241.01,240.79,240.79,14921.0,226.0845,226.2065,226.0,226.0,14921.0
2017-06-30 13:35:00,240.83,240.84,240.7,240.81,9373.0,226.0376,226.047,225.9156,226.0188,9373.0
2017-06-30 13:40:00,240.83,241.12,240.83,241.12,6652.0,226.0376,226.3098,226.0376,226.3098,6652.0
2017-06-30 13:45:00,241.12,241.36,241.11,241.25,6100.0,226.3098,226.535,226.3004,226.4318,6100.0
2017-06-30 13:50:00,241.26,241.32,241.14,241.14,3831.0,226.4412,226.4975,226.3285,226.3285,3831.0
2017-06-30 13:55:00,241.14,241.32,241.09,241.2,8113.0,226.3285,226.4975,226.2816,226.3848,8113.0
2017-06-30 14:00:00,241.2,241.2,241.03,241.11,7461.0,226.3848,226.3848,226.2253,226.3004,7461.0
2017-06-30 14:05:00,241.12,241.12,240.97,241.03,4851.0,226.3098,226.3098,226.169,226.2253,4851.0
2017-06-30 14:10:00,241.03,241.13,240.94,241.1,4974.0,226.2253,226.3191,226.1408,226.291,4974.0
2017-06-30 14:15:00,241.04,241.1,240.95,240.97,5571.0,226.2347,226.291,226.1502,226.169,5571.0
2017-06-30 14:20:00,241.02,241.21,240.99,241.03,4261.0,226.2159,226.3942,226.1877,226.2253,4261.0
2017-06-30 14:25:00,241.03,241.03,240.94,240.96,5003.0,226.2253,226.2253,226.1408,226.1596,5003.0
2017-06-30 14:30:00,240.97,241.17,240.97,241.17,5368.0,226.169,226.3567,226.169,226.3567,5368.0
2017-06-30 14:35:00,241.18,241.25,241.12,241.16,3250.0,226.3661,226.4318,226.3098,226.3473,3250.0
2017-06-30 14:40:00,241.22,241.22,240.99,241.11,12904.0,226.4036,226.4036,226.1877,226.3004,12904.0
2017-06-30 14:45:00,241.16,241.23,241.08,241.09,6087.0,226.3473,226.413,226.2722,226.2816,6087.0
2017-06-30 14:50:00,241.09,241.26,241.01,241.01,6759.0,226.2816,226.4412,226.2065,226.2065,6759.0
2017-06-30 14:55:00,241.18,241.22,241.04,241.15,9062.0,226.3661,226.4036,226.2347,226.3379,9062.0
2017-06-30 15:00:00,241.16,241.17,241.0,241.03,7700.0,226.3473,226.3567,226.1971,226.2253,7700.0
2017-06-30 15:05:00,241.02,241.12,241.01,241.1,7362.0,226.2159,226.3098,226.2065,226.291,7362.0
2017-06-30 15:10:00,241.08,241.09,241.0,241.0,7451.0,226.2722,226.2816,226.1971,226.1971,7451.0
2017-06-30 15:15:00,241.03,241.58,241.03,241.52,13393.0,226.2253,226.7415,226.2253,226.6852,13393.0
2017-06-30 15:20:00,241.48,241.57,241.29,241.34,6952.0,226.6477,226.7321,226.4693,226.5162,6952.0
2017-06-30 15:25:00,241.39,241.43,241.18,241.21,20420.0,226.5632,226.6007,226.3661,226.3942,20420.0
2017-06-30 15:30:00,241.22,241.24,241.09,241.11,14856.0,226.4036,226.4224,226.2816,226.3004,14856.0
2017-06-30 15:35:00,241.12,241.12,240.87,240.94,10051.0,226.3098,226.3098,226.0751,226.1408,10051.0
2017-06-30 15:40:00,240.97,241.18,240.95,241.06,13985.0,226.169,226.3661,226.1502,226.2534,13985.0
2017-06-30 15:45:00,241.13,241.24,241.05,241.19,16946.0,226.3191,226.4224,226.2441,226.3755,16946.0
2017-06-30 15:50:00,241.19,241.19,240.85,240.85,28435.0,226.3755,226.3755,226.0563,226.0563,28435.0
2017-06-30 15:55:00,240.88,241.17,240.56,240.56,74743.0,226.0845,226.3567,225.7842,225.7842,74743.0
2017-07-03 09:30:00,241.87,243.74,241.01,242.76,30090.0,227.0137,228.7688,226.2065,227.849,30090.0
2017-07-03 09:35:00,242.95,243.01,241.59,242.17,19265.0,228.0274,228.0837,226.7509,227.2953,19265.0
2017-07-03 09:40:00,241.89,241.89,240.55,241.0,7268.0,227.0325,227.0325,225.7748,226.1971,7268.0
2017-07-03 09:45:00,241.03,241.14,240.6,240.6,17483.0,226.2253,226.3285,225.8217,225.8217,17483.0
2017-07-03 09:50:00,240.6,240.65,239.72,239.75,9757.0,225.8217,225.8686,224.9958,225.0239,9757.0
2017-07-03 09:55:00,239.68,239.99,239.55,239.91,7030.0,224.9582,225.2492,224.8362,225.1741,7030.0
2017-07-03 10:00:00,239.92,240.23,239.87,240.0,11981.0,225.1835,225.4744,225.1365,225.2586,11981.0
2017-07-03 10:05:00,240.07,240.33,240.0,240.04,10600.0,225.3243,225.5683,225.2586,225.2961,10600.0
2017-07-03 10:10:00,240.0,240.23,240.0,240.12,16251.0,225.2586,225.4744,225.2586,225.3712,16251.0
2017-07-03 10:15:00,240.09,240.32,240.07,240.07,11128.0,225.343,225.5589,225.3243,225.3243,11128.0
2017-07-03 10:20:00,240.07,240.35,240.07,240.31,6100.0,225.3243,225.5871,225.3243,225.5495,6100.0
2017-07-03 10:25:00,240.36,240.61,240.36,240.47,7900.0,225.5964,225.8311,225.5964,225.6997,7900.0
2017-07-03 10:30:00,240.42,240.43,240.26,240.42,5153.0,225.6528,225.6621,225.5026,225.6528,5153.0
2017-07-03 10:35:00,240.39,240.47,240.31,240.4,4500.0,225.6246,225.6997,225.5495,225.634,4500.0
2017-07-03 10:40:00,240.38,240.64,240.35,240.61,8211.0,225.6152,225.8592,225.5871,225.8311,8211.0
2017-07-03 10:45:00,240.61,240.62,240.19,240.19,4917.0,225.8311,225.8405,225.4369,225.4369,4917.0
2017-07-03 10:50:00,240.26,240.33,240.13,240.22,6415.0,225.5026,225.5683,225.3806,225.465,6415.0
2017-07-03 10:55:00,240.22,240.51,240.22,240.51,4100.0,225.465,225.7372,225.465,225.7372,4100.0
2017-07-03 11:00:00,240.52,240.73,240.51,240.54,5334.0,225.7466,225.9437,225.7372,225.7654,5334.0
2017-07-03 11:05:00,240.57,240.64,240.27,240.5,9553.0,225.7935,225.8592,225.512,225.7278,9553.0
2017-07-03 11:10:00,240.5,240.66,240.5,240.66,1601.0,225.7278,225.878,225.7278,225.878,1601.0
2017-07-03 11:15:00,240.65,240.93,240.65,240.81,4780.0,225.8686,226.1314,225.8686,226.0188,4780.0
2017-07-03 11:20:00,240.86,240.94,240.84,240.84,2336.0,226.0657,226.1408,226.047,226.047,2336.0
2017-07-03 11:25:00,240.89,241.61,240.84,241.24,9460.0,226.0939,226.7697,226.047,226.4224,9460.0
2017-07-03 11:30:00,241.26,241.3,241.2,241.2,1850.0,226.4412,226.4787,226.3848,226.3848,1850.0
2017-07-03 11:35:00,241.16,241.3,241.02,241.02,8429.0,226.3473,226.4787,226.2159,226.2159,8429.0
2017-07-03 11:40:00,240.95,240.95,240.49,240.49,3400.0,226.1502,226.1502,225.7185,225.7185,3400.0
2017-07-03 11:45:00,240.49,240.6,240.42,240.6,6571.0,225.7185,225.8217,225.6528,225.8217,6571.0
2017-07-03 11:50:00,240.61,240.84,240.52,240.83,5800.0,225.8311,226.047,225.7466,226.0376,5800.0
2017-07-03 11:55:00,240.83,240.83,240.6,240.67,4320.0,226.0376,226.0376,225.8217,225.8874,4320.0
2017-07-03 12:00:00,240.64,240.72,240.57,240.72,3800.0,225.8592,225.9343,225.7935,225.9343,3800.0
2017-07-03 12:05:00,240.76,240.76,240.38,240.45,4500.0,225.9719,225.9719,225.6152,225.6809,4500.0
2017-07-03 12:10:00,240.46,240.46,240.01,240.01,2940.0,225.6903,225.6903,225.2679,225.2679,2940.0
2017-07-03 12:15:00,239.97,239.97,239.68,239.71,9357.0,225.2304,225.2304,224.9582,224.9864,9357.0
2017-07-03 12:20:00,239.79,239.8,239.55,239.56,5309.0,225.0615,225.0708,224.8362,224.8456,5309.0
2017-07-03 12:25:00,239.61,239.62,239.48,239.59,8749.0,224.8925,224.9019,224.7705,224.8737,8749.0
2017-07-03 12:30:00,239.67,239.67,239.52,239.62,9203.0,224.9488,224.9488,224.808,224.9019,9203.0
2017-07-03 12:35:00,239.6,239.63,239.5,239.57,14931.0,224.8831,224.9113,224.7893,224.855,14931.0
2017-07-03 12:40:00,239.58,239.59,239.5,239.5,10010.0,224.8644,224.8737,224.7893,224.7893,10010.0
2017-07-03 12:45:00,239.52,239.8,239.51,239.65,15606.0,224.808,225.0708,224.7987,224.9301,15606.0
2017-07-03 12:50:00,239.66,239.76,239.5,239.51,13024.0,224.9394,225.0333,224.7893,224.7987,13024.0
2017-07-03 12:55:00,239.5,239.5,238.75,238.83,37887.0,224.7893,224.7893,224.0853,224.1604,37887.0
2017-07-05 09:30:00,239.29,240.43,239.22,240.36,13063.0,224.5922,225.6621,224.5265,225.5964,13063.0
2017-07-05 09:35:00,240.65,240.69,239.47,240.33,3950.0,225.8686,225.9062,224.7611,225.5683,3950.0
2017-07-05 09:40:00,240.28,240.28,239.39,239.48,8100.0,225.5214,225.5214,224.686,224.7705,8100.0
2017-07-05 09:45:00,239.62,240.05,239.61,239.95,4302.0,224.9019,225.3055,224.8925,225.2116,4302.0
2017-07-05 09:50:00,240.04,240.75,239.86,240.7,8732.0,225.2961,225.9625,225.1272,225.9156,8732.0
2017-07-05 09:55:00,240.58,240.62,239.92,240.15,7998.0,225.8029,225.8405,225.1835,225.3993,7998.0
2017-07-05 10:00:00,240.26,240.29,239.68,239.9,11459.0,225.5026,225.5307,224.9582,225.1647,11459.0
2017-07-05 10:05:00,239.91,240.04,239.23,239.44,5557.0,225.1741,225.2961,224.5359,224.733,5557.0
2017-07-05 10:10:00,239.44,240.09,239.44,240.02,23342.0,224.733,225.343,224.733,225.2773,23342.0
2017-07-05 10:15:00,240.08,240.6,240.08,240.55,9548.0,225.3336,225.8217,225.3336,225.7748,9548.0
2017-07-05 10:20:00,240.55,240.61,240.4,240.59,7700.0,225.7748,225.8311,225.634,225.8123,7700.0
2017-07-05 10:25:00,240.61,240.68,240.35,240.6,13191.0,225.8311,225.8968,225.5871,225.8217,13191.0
2017-07-05 10:30:00,240.66,240.75,240.46,240.48,24636.0,225.878,225.9625,225.6903,225.7091,24636.0
2017-07-05 10:35:00,240.48,240.58,240.27,240.47,4100.0,225.7091,225.8029,225.512,225.6997,4100.0
2017-07-05 10:40:00,240.47,240.97,240.47,240.89,3863.0,225.6997,226.169,225.6997,226.0939,3863.0
2017-07-05 10:45:00,240.97,241.1,240.9,240.92,6858.0,226.169,226.291,226.1033,226.122,6858.0
2017-07-05 10:50:00,240.87,240.87,240.56,240.57,2400.0,226.0751,226.0751,225.7842,225.7935,2400.0
2017-07-05 10:55:00,240.84,240.93,240.84,240.89,2600.0,226.047,226.1314,226.047,226.0939,2600.0
2017-07-05 11:00:00,240.85,241.0,240.48,240.9,5599.0,226.0563,226.1971,225.7091,226.1033,5599.0
2017-07-05 11:05:00,240.91,241.15,240.77,240.82,6042.0,226.1127,226.3379,225.9813,226.0282,6042.0
2017-07-05 11:10:00,240.94,240.97,240.83,240.88,2600.0,226.1408,226.169,226.0376,226.0845,2600.0
2017-07-05 11:15:00,241.0,241.19,240.88,241.13,7205.0,226.1971,226.3755,226.0845,226.3191,7205.0
2017-07-05 11:20:00,241.12,241.12,240.77,240.88,4100.0,226.3098,226.3098,225.9813,226.0845,4100.0
2017-07-05 11:25:00,240.77,240.8,240.43,240.76,6084.0,225.9813,226.0094,225.6621,225.9719,6084.0
2017-07-05 11:30:00,240.66,240.8,240.41,240.76,2674.0,225.878,226.0094,225.6434,225.9719,2674.0
2017-07-05 11:35:00,240.77,240.89,240.41,240.49,3639.0,225.9813,226.0939,225.6434,225.7185,3639.0
2017-07-05 11:40:00,240.56,240.66,240.43,240.43,3800.0,225.7842,225.878,225.6621,225.6621,3800.0
2017-07-05 11:45:00,240.47,240.85,240.44,240.83,4450.0,225.6997,226.0563,225.6715,226.0376,4450.0
2017-07-05 11:50:00,240.87,241.13,240.83,240.92,12200.0,226.0751,226.3191,226.0376,226.122,12200.0
2017-07-05 11:55:00,240.96,241.08,240.86,241.04,3303.0,226.1596,226.2722,226.0657,226.2347,3303.0
2017-07-05 12:00:00,241.13,241.42,241.02,241.39,4655.0,226.3191,226.5913,226.2159,226.5632,4655.0
2017-07-05 12:05:00,241.39,241.39,241.15,241.15,2900.0,226.5632,226.5632,226.3379,226.3379,2900.0
2017-07-05 12:10:00,241.24,241.29,241.11,241.28,3500.0,226.4224,226.4693,226.3004,226.4599,3500.0
2017-07-05 12:15:00,241.57,241.61,241.36,241.45,5800.0,226.7321,226.7697,226.535,226.6195,5800.0
2017-07-05 12:20:00,241.45,241.55,241.34,241.53,6610.0,226.6195,226.7134,226.5162,226.6946,6610.0
2017-07-05 12:25:00,241.52,241.68,241.48,241.5,3900.0,226.6852,226.8354,226.6477,226.6664,3900.0
2017-07-05 12:30:00,241.5,241.67,241.46,241.67,3842.0,226.6664,226.826,226.6289,226.826,3842.0
2017-07-05 12:35:00,241.76,241.83,241.64,241.68,5700.0,226.9105,226.9762,226.7978,226.8354,5700.0
2017-07-05 12:40:00,241.67,242.07,241.62,241.97,9001.0,226.826,227.2014,226.7791,227.1076,9001.0
2017-07-05 12:45:00,241.97,242.18,241.96,242.08,11000.0,227.1076,227.3047,227.0982,227.2108,11000.0
2017-07-05 12:50:00,242.1,242.2,242.04,242.16,3557.0,227.2296,227.3234,227.1733,227.2859,3557.0
2017-07-05 12:55:00,242.09,242.27,241.96,242.24,10485.0,227.2202,227.3891,227.0982,227.361,10485.0
2017-07-05 13:00:00,242.26,242.29,242.05,242.17,7804.0,227.3797,227.4079,227.1826,227.2953,7804.0
2017-07-05 13:05:00,242.14,242.43,242.14,242.31,5500.0,227.2671,227.5393,227.2671,227.4267,5500.0
2017-07-05 13:10:00,242.36,242.46,242.31,242.41,5222.0,227.4736,227.5675,227.4267,227.5205,5222.0
2017-07-05 13:15:00,242.36,243.02,242.21,242.97,11262.0,227.4736,228.0931,227.3328,228.0461,11262.0
2017-07-05 13:20:00,242.97,243.21,242.79,243.21,13125.0,228.0461,228.2714,227.8772,228.2714,13125.0
2017-07-05 13:25:00,243.09,243.15,242.98,243.1,5866.0,228.1588,228.2151,228.0555,228.1681,5866.0
2017-07-05 13:30:00,242.99,242.99,242.63,242.74,4912.0,228.0649,228.0649,227.727,227.8303,4912.0
2017-07-05 13:35:00,242.78,242.82,242.45,242.45,4502.0,227.8678,227.9053,227.5581,227.5581,4502.0
2017-07-05 13:40:00,242.5,242.56,242.37,242.37,2290.0,227.605,227.6613,227.483,227.483,2290.0
2017-07-05 13:45:00,242.39,242.64,242.39,242.63,6832.0,227.5018,227.7364,227.5018,227.727,6832.0
2017-07-05 13:50:00,242.63,242.78,242.6,242.72,7340.0,227.727,227.8678,227.6989,227.8115,7340.0
2017-07-05 13:55:00,242.7,242.83,242.6,242.66,4924.0,227.7927,227.9147,227.6989,227.7552,4924.0
2017-07-05 14:00:00,242.66,242.75,242.51,242.61,4016.0,227.7552,227.8396,227.6144,227.7082,4016.0
2017-07-05 14:05:00,242.75,242.82,242.22,242.22,8829.0,227.8396,227.9053,227.3422,227.3422,8829.0
2017-07-05 14:10:00,242.3,242.66,242.26,242.51,5261.0,227.4173,227.7552,227.3797,227.6144,5261.0
2017-07-05 14:15:00,242.31,242.58,242.2,242.2,3982.0,227.4267,227.6801,227.3234,227.3234,3982.0
2017-07-05 14:20:00,242.21,242.49,242.17,242.21,3397.0,227.3328,227.5956,227.2953,227.3328,3397.0
2017-07-05 14:25:00,242.33,242.85,242.28,242.68,4522.0,227.4454,227.9335,227.3985,227.7739,4522.0
2017-07-05 14:30:00,242.63,242.79,242.58,242.62,4566.0,227.727,227.8772,227.6801,227.7176,4566.0
2017-07-05 14:35:00,242.63,243.19,242.63,243.03,10094.0,227.727,228.2526,227.727,228.1024,10094.0
2017-07-05 14:40:00,243.1,243.18,243.07,243.16,2500.0,228.1681,228.2432,228.14,228.2245,2500.0
2017-07-05 14:45:00,243.11,243.22,242.75,242.86,14532.0,228.1775,228.2808,227.8396,227.9429,14532.0
2017-07-05 14:50:00,242.84,243.03,242.82,242.82,4343.0,227.9241,228.1024,227.9053,227.9053,4343.0
2017-07-05 14:55:00,242.89,242.89,242.7,242.74,4200.0,227.971,227.971,227.7927,227.8303,4200.0
2017-07-05 15:00:00,242.7,242.98,242.7,242.74,5115.0,227.7927,228.0555,227.7927,227.8303,5115.0
2017-07-05 15:05:00,242.74,242.74,242.59,242.6,6437.0,227.8303,227.8303,227.6895,227.6989,6437.0
2017-07-05 15:10:00,242.66,242.84,242.65,242.84,6937.0,227.7552,227.9241,227.7458,227.9241,6937.0
2017-07-05 15:15:00,242.78,243.0,242.78,242.97,4849.0,227.8678,228.0743,227.8678,228.0461,4849.0
2017-07-05 15:20:00,242.97,243.0,242.9,242.97,6168.0,228.0461,228.0743,227.9804,228.0461,6168.0
2017-07-05 15:25:00,242.96,242.96,242.76,242.79,6501.0,228.0367,228.0367,227.849,227.8772,6501.0
2017-07-05 15:30:00,242.78,242.97,242.78,242.91,10055.0,227.8678,228.0461,227.8678,227.9898,10055.0
2017-07-05 15:35:00,242.92,243.0,242.86,242.91,9319.0,227.9992,228.0743,227.9429,227.9898,9319.0
2017-07-05 15:40:00,242.9,242.9,242.63,242.7,9723.0,227.9804,227.9804,227.727,227.7927,9723.0
2017-07-05 15:45:00,242.69,242.93,242.5,242.93,81495.0,227.7833,228.0086,227.605,228.0086,81495.0
2017-07-05 15:50:00,242.93,242.94,242.26,242.31,24357.0,228.0086,228.018,227.3797,227.4267,24357.0
2017-07-05 15:55:00,242.27,242.44,242.13,242.32,51159.0,227.3891,227.5487,227.2577,227.4361,51159.0
2017-07-06 09:30:00,241.76,243.14,241.52,242.34,9087.0,226.9105,228.2057,226.6852,227.4548,9087.0
2017-07-06 09:35:00,242.35,242.35,240.11,240.43,13456.0,227.4642,227.4642,225.3618,225.6621,13456.0
2017-07-06 09:40:00,240.42,241.18,240.22,241.18,15309.0,225.6528,226.3661,225.465,226.3661,15309.0
2017-07-06 09:45:00,241.18,241.18,239.77,240.05,14458.0,226.3661,226.3661,225.0427,225.3055,14458.0
2017-07-06 09:50:00,240.16,240.8,239.94,240.71,16737.0,225.4087,226.0094,225.2022,225.9249,16737.0
2017-07-06 09:55:00,240.64,240.64,239.68,239.8,14671.0,225.8592,225.8592,224.9582,225.0708,14671.0
2017-07-06 10:00:00,239.8,240.26,239.49,239.49,6664.0,225.0708,225.5026,224.7799,224.7799,6664.0
2017-07-06 10:05:00,239.46,239.51,239.19,239.23,10704.0,224.7517,224.7987,224.4983,224.5359,10704.0
2017-07-06 10:10:00,239.39,239.49,239.05,239.22,12610.0,224.686,224.7799,224.3669,224.5265,12610.0
2017-07-06 10:15:00,239.27,239.31,239.05,239.05,7600.0,224.5734,224.6109,224.3669,224.3669,7600.0
2017-07-06 10:20:00,239.02,239.16,238.77,239.0,11598.0,224.3387,224.4702,224.1041,224.32,11598.0
2017-07-06 10:25:00,239.1,239.14,238.51,238.88,14532.0,224.4138,224.4514,223.8601,224.2073,14532.0
2017-07-06 10:30:00,238.93,239.09,238.58,239.05,10371.0,224.2543,224.4045,223.9258,224.3669,10371.0
2017-07-06 10:35:00,239.01,239.05,238.81,238.89,8424.0,224.3294,224.3669,224.1416,224.2167,8424.0
2017-07-06 10:40:00,239.0,239.01,238.69,238.99,21925.0,224.32,224.3294,224.029,224.3106,21925.0
2017-07-06 10:45:00,239.04,239.09,238.87,238.99,7329.0,224.3575,224.4045,224.198,224.3106,7329.0
2017-07-06 10:50:00,238.89,238.95,238.7,238.95,7061.0,224.2167,224.273,224.0384,224.273,7061.0
2017-07-06 10:55:00,238.93,239.1,238.86,239.01,3220.0,224.2543,224.4138,224.1886,224.3294,3220.0
2017-07-06 11:00:00,239.06,239.18,238.83,239.07,8459.0,224.3763,224.4889,224.1604,224.3857,8459.0
2017-07-06 11:05:00,239.04,239.46,239.03,239.46,6983.0,224.3575,224.7517,224.3481,224.7517,6983.0
2017-07-06 11:10:00,239.42,239.47,239.27,239.28,8740.0,224.7142,224.7611,224.5734,224.5828,8740.0
2017-07-06 11:15:00,239.35,239.35,238.88,238.88,12560.0,224.6485,224.6485,224.2073,224.2073,12560.0
2017-07-06 11:20:00,238.97,238.97,238.64,238.65,4081.0,224.2918,224.2918,223.9821,223.9915,4081.0
2017-07-06 11:25:00,238.65,238.74,238.4,238.53,13246.0,223.9915,224.0759,223.7568,223.8788,13246.0
2017-07-06 11:30:00,238.49,238.88,238.43,238.83,10713.0,223.8413,224.2073,223.785,224.1604,10713.0
2017-07-06 11:35:00,238.88,239.16,238.75,239.06,14727.0,224.2073,224.4702,224.0853,224.3763,14727.0
2017-07-06 11:40:00,239.08,239.12,238.72,239.0,23861.0,224.3951,224.4326,224.0572,224.32,23861.0
2017-07-06 11:45:00,239.01,239.03,238.56,238.61,7400.0,224.3294,224.3481,223.907,223.9539,7400.0
2017-07-06 11:50:00,238.62,238.66,238.42,238.49,8398.0,223.9633,224.0009,223.7756,223.8413,8398.0
2017-07-06 11:55:00,238.5,238.66,238.43,238.52,13410.0,223.8507,224.0009,223.785,223.8695,13410.0
2017-07-06 12:00:00,238.57,238.79,238.57,238.79,2071.0,223.9164,224.1229,223.9164,224.1229,2071.0
2017-07-06 12:05:00,238.76,238.95,238.76,238.9,4159.0,224.0947,224.273,224.0947,224.2261,4159.0
2017-07-06 12:10:00,238.99,238.99,238.79,238.89,5100.0,224.3106,224.3106,224.1229,224.2167,5100.0
2017-07-06 12:15:00,238.89,238.94,238.71,238.81,6540.0,224.2167,224.2637,224.0478,224.1416,6540.0
2017-07-06 12:20:00,238.88,238.97,238.82,238.83,3865.0,224.2073,224.2918,224.151,224.1604,3865.0
2017-07-06 12:25:00,238.89,239.02,238.86,238.86,2006.0,224.2167,224.3387,224.1886,224.1886,2006.0
2017-07-06 12:30:00,238.82,238.9,238.77,238.84,3000.0,224.151,224.2261,224.1041,224.1698,3000.0
2017-07-06 12:35:00,238.95,239.01,238.84,238.98,2300.0,224.273,224.3294,224.1698,224.3012,2300.0
2017-07-06 12:40:00,238.99,239.03,238.92,239.03,3167.0,224.3106,224.3481,224.2449,224.3481,3167.0
2017-07-06 12:45:00,239.03,239.12,238.98,239.06,2836.0,224.3481,224.4326,224.3012,224.3763,2836.0
2017-07-06 12:50:00,239.07,239.1,238.96,238.96,16300.0,224.3857,224.4138,224.2824,224.2824,16300.0
2017-07-06 12:55:00,238.92,239.03,238.81,238.81,5600.0,224.2449,224.3481,224.1416,224.1416,5600.0
2017-07-06 13:00:00,238.92,239.32,238.91,239.3,4712.0,224.2449,224.6203,224.2355,224.6016,4712.0
2017-07-06 13:05:00,239.29,239.3,239.2,239.23,5557.0,224.5922,224.6016,224.5077,224.5359,5557.0
2017-07-06 13:10:00,239.23,239.58,239.22,239.51,6976.0,224.5359,224.8644,224.5265,224.7987,6976.0
2017-07-06 13:15:00,239.51,239.77,239.44,239.68,10346.0,224.7987,225.0427,224.733,224.9582,10346.0
2017-07-06 13:20:00,239.65,239.65,239.47,239.48,2300.0,224.9301,224.9301,224.7611,224.7705,2300.0
2017-07-06 13:25:00,239.5,239.55,239.43,239.5,16382.0,224.7893,224.8362,224.7236,224.7893,16382.0
2017-07-06 13:30:00,239.54,239.61,239.45,239.47,9090.0,224.8268,224.8925,224.7423,224.7611,9090.0
2017-07-06 13:35:00,239.5,239.69,239.47,239.61,4382.0,224.7893,224.9676,224.7611,224.8925,4382.0
2017-07-06 13:40:00,239.61,239.61,239.28,239.42,9600.0,224.8925,224.8925,224.5828,224.7142,9600.0
2017-07-06 13:45:00,239.42,239.53,239.16,239.41,32175.0,224.7142,224.8174,224.4702,224.7048,32175.0
2017-07-06 13:50:00,239.5,239.55,239.47,239.53,3813.0,224.7893,224.8362,224.7611,224.8174,3813.0
2017-07-06 13:55:00,239.54,239.56,239.44,239.47,2831.0,224.8268,224.8456,224.733,224.7611,2831.0
2017-07-06 14:00:00,239.48,239.48,239.31,239.42,16937.0,224.7705,224.7705,224.6109,224.7142,16937.0
2017-07-06 14:05:00,239.42,239.42,239.25,239.37,7800.0,224.7142,224.7142,224.5546,224.6673,7800.0
2017-07-06 14:10:00,239.37,239.4,239.13,239.13,6000.0,224.6673,224.6954,224.442,224.442,6000.0
2017-07-06 14:15:00,239.03,239.05,238.85,238.85,2400.0,224.3481,224.3669,224.1792,224.1792,2400.0
2017-07-06 14:20:00,238.97,239.0,238.8,238.82,7561.0,224.2918,224.32,224.1323,224.151,7561.0
2017-07-06 14:25:00,238.77,238.85,238.58,238.69,9043.0,224.1041,224.1792,223.9258,224.029,9043.0
2017-07-06 14:30:00,238.63,238.64,238.28,238.28,9885.0,223.9727,223.9821,223.6442,223.6442,9885.0
2017-07-06 14:35:00,238.37,238.56,238.26,238.45,14514.0,223.7287,223.907,223.6254,223.8038,14514.0
2017-07-06 14:40:00,238.45,238.49,238.3,238.47,7071.0,223.8038,223.8413,223.663,223.8225,7071.0
2017-07-06 14:45:00,238.48,238.78,238.48,238.77,5800.0,223.8319,224.1135,223.8319,224.1041,5800.0
2017-07-06 14:50:00,238.77,238.86,238.61,238.78,6113.0,224.1041,224.1886,223.9539,224.1135,6113.0
2017-07-06 14:55:00,238.8,238.83,238.65,238.75,8051.0,224.1323,224.1604,223.9915,224.0853,8051.0
2017-07-06 15:00:00,238.77,238.91,238.61,238.61,8267.0,224.1041,224.2355,223.9539,223.9539,8267.0
2017-07-06 15:05:00,238.75,238.77,238.35,238.46,19971.0,224.0853,224.1041,223.7099,223.8131,19971.0
2017-07-06 15:10:00,238.46,238.46,238.07,238.15,7901.0,223.8131,223.8131,223.4471,223.5222,7901.0
2017-07-06 15:15:00,238.11,238.39,238.07,238.37,9119.0,223.4846,223.7474,223.4471,223.7287,9119.0
2017-07-06 15:20:00,238.4,238.57,238.37,238.45,18179.0,223.7568,223.9164,223.7287,223.8038,18179.0
2017-07-06 15:25:00,238.45,238.54,238.31,238.5,11128.0,223.8038,223.8882,223.6724,223.8507,11128.0
2017-07-06 15:30:00,238.53,238.55,238.34,238.41,26813.0,223.8788,223.8976,223.7005,223.7662,26813.0
2017-07-06 15:35:00,238.37,238.44,238.29,238.31,13578.0,223.7287,223.7944,223.6536,223.6724,13578.0
2017-07-06 15:40:00,238.31,238.43,237.87,237.94,22792.0,223.6724,223.785,223.2594,223.3251,22792.0
2017-07-06 15:45:00,237.98,238.23,237.75,237.87,52322.0,223.3626,223.5973,223.1468,223.2594,52322.0
2017-07-06 15:50:00,237.94,238.22,237.81,238.2,37867.0,223.3251,223.5879,223.2031,223.5691,37867.0
2017-07-06 15:55:00,238.19,238.5,238.06,238.44,60480.0,223.5597,223.8507,223.4377,223.7944,60480.0
2017-07-07 09:30:00,238.5,239.68,238.5,239.0,19579.0,223.8507,224.9582,223.8507,224.32,19579.0
2017-07-07 09:35:00,239.0,239.13,238.09,238.61,11548.0,224.32,224.442,223.4659,223.9539,11548.0
2017-07-07 09:40:00,238.75,239.23,238.67,239.05,19115.0,224.0853,224.5359,224.0102,224.3669,19115.0
2017-07-07 09:45:00,239.06,239.2,238.88,238.88,19200.0,224.3763,224.5077,224.2073,224.2073,19200.0
2017-07-07 09:50:00,238.94,238.94,238.25,238.37,12555.0,224.2637,224.2637,223.616,223.7287,12555.0
2017-07-07 09:55:00,238.37,239.11,238.37,238.59,12832.0,223.7287,224.4232,223.7287,223.9352,12832.0
2017-07-07 10:00:00,238.6,239.04,238.58,238.95,8300.0,223.9445,224.3575,223.9258,224.273,8300.0
2017-07-07 10:05:00,238.92,238.92,238.18,238.48,10700.0,224.2449,224.2449,223.5503,223.8319,10700.0
2017-07-07 10:10:00,238.5,238.98,238.5,238.95,7315.0,223.8507,224.3012,223.8507,224.273,7315.0
2017-07-07 10:15:00,239.0,239.0,238.75,238.75,13900.0,224.32,224.32,224.0853,224.0853,13900.0
2017-07-07 10:20:00,238.81,238.83,238.66,238.66,3975.0,224.1416,224.1604,224.0009,224.0009,3975.0
2017-07-07 10:25:00,238.65,238.98,238.56,238.91,5929.0,223.9915,224.3012,223.907,224.2355,5929.0
2017-07-07 10:30:00,238.98,239.17,238.87,239.08,30524.0,224.3012,224.4795,224.198,224.3951,30524.0
2017-07-07 10:35:00,239.05,239.18,238.93,238.99,7393.0,224.3669,224.4889,224.2543,224.3106,7393.0
2017-07-07 10:40:00,238.93,238.93,238.73,238.84,9520.0,224.2543,224.2543,224.0666,224.1698,9520.0
2017-07-07 10:45:00,238.81,238.81,238.42,238.44,5130.0,224.1416,224.1416,223.7756,223.7944,5130.0
2017-07-07 10:50:00,238.44,238.73,238.44,238.7,6730.0,223.7944,224.0666,223.7944,224.0384,6730.0
2017-07-07 10:55:00,238.71,239.02,238.7,238.89,7800.0,224.0478,224.3387,224.0384,224.2167,7800.0
2017-07-07 11:00:00,238.9,238.99,238.7,238.77,7474.0,224.2261,224.3106,224.0384,224.1041,7474.0
2017-07-07 11:05:00,238.84,238.91,238.63,238.63,18130.0,224.1698,224.2355,223.9727,223.9727,18130.0
2017-07-07 11:10:00,238.65,238.7,238.59,238.63,2100.0,223.9915,224.0384,223.9352,223.9727,2100.0
2017-07-07 11:15:00,238.63,238.75,238.57,238.68,6260.0,223.9727,224.0853,223.9164,224.0196,6260.0
2017-07-07 11:20:00,238.68,238.69,238.35,238.43,3868.0,224.0196,224.029,223.7099,223.785,3868.0
2017-07-07 11:25:00,238.37,238.37,238.0,238.05,9079.0,223.7287,223.7287,223.3814,223.4283,9079.0
2017-07-07 11:30:00,238.01,238.22,237.93,238.17,14011.0,223.3908,223.5879,223.3157,223.541,14011.0
2017-07-07 11:35:00,238.17,238.5,238.11,238.41,12444.0,223.541,223.8507,223.4846,223.7662,12444.0
2017-07-07 11:40:00,238.35,238.53,238.33,238.4,12005.0,223.7099,223.8788,223.6911,223.7568,12005.0
2017-07-07 11:45:00,238.39,238.5,238.27,238.43,8300.0,223.7474,223.8507,223.6348,223.785,8300.0
2017-07-07 11:50:00,238.38,238.5,238.14,238.15,4055.0,223.7381,223.8507,223.5128,223.5222,4055.0
2017-07-07 11:55:00,238.15,238.36,238.13,238.27,13810.0,223.5222,223.7193,223.5034,223.6348,13810.0
2017-07-07 12:00:00,238.27,238.44,238.23,238.29,11926.0,223.6348,223.7944,223.5973,223.6536,11926.0
2017-07-07 12:05:00,238.34,238.38,238.06,238.06,12837.0,223.7005,223.7381,223.4377,223.4377,12837.0
2017-07-07 12:10:00,238.06,238.06,237.86,237.93,5816.0,223.4377,223.4377,223.25,223.3157,5816.0
2017-07-07 12:15:00,237.98,238.05,237.78,237.78,14913.0,223.3626,223.4283,223.1749,223.1749,14913.0
2017-07-07 12:20:00,237.79,238.0,237.74,237.9,12714.0,223.1843,223.3814,223.1374,223.2875,12714.0
2017-07-07 12:25:00,237.85,238.03,237.85,237.88,13004.0,223.2406,223.4096,223.2406,223.2688,13004.0
2017-07-07 12:30:00,237.88,237.94,237.83,237.83,3699.0,223.2688,223.3251,223.2218,223.2218,3699.0
2017-07-07 12:35:00,237.94,238.01,237.86,237.9,15994.0,223.3251,223.3908,223.25,223.2875,15994.0
2017-07-07 12:40:00,237.86,237.92,237.82,237.87,2877.0,223.25,223.3063,223.2125,223.2594,2877.0
2017-07-07 12:45:00,237.85,238.02,237.83,237.93,5037.0,223.2406,223.4002,223.2218,223.3157,5037.0
2017-07-07 12:50:00,237.91,238.14,237.91,238.14,4238.0,223.2969,223.5128,223.2969,223.5128,4238.0
2017-07-07 12:55:00,238.08,238.18,238.05,238.17,4796.0,223.4565,223.5503,223.4283,223.541,4796.0
2017-07-07 13:00:00,238.16,238.4,238.09,238.09,7118.0,223.5316,223.7568,223.4659,223.4659,7118.0
2017-07-07 13:05:00,238.09,238.09,237.97,238.0,5300.0,223.4659,223.4659,223.3532,223.3814,5300.0
2017-07-07 13:10:00,238.0,238.01,237.59,237.6,6956.0,223.3814,223.3908,222.9966,223.006,6956.0
2017-07-07 13:15:00,237.63,237.87,237.61,237.87,6341.0,223.0341,223.2594,223.0154,223.2594,6341.0
2017-07-07 13:20:00,237.79,237.79,237.62,237.72,3680.0,223.1843,223.1843,223.0247,223.1186,3680.0
2017-07-07 13:25:00,237.73,237.77,237.59,237.68,4349.0,223.128,223.1655,222.9966,223.0811,4349.0
2017-07-07 13:30:00,237.65,237.66,237.59,237.6,2705.0,223.0529,223.0623,222.9966,223.006,2705.0
2017-07-07 13:35:00,237.63,237.65,237.53,237.55,10722.0,223.0341,223.0529,222.9403,222.959,10722.0
2017-07-07 13:40:00,237.51,237.59,237.5,237.57,9024.0,222.9215,222.9966,222.9121,222.9778,9024.0
2017-07-07 13:45:00,237.53,237.76,237.5,237.76,13064.0,222.9403,223.1561,222.9121,223.1561,13064.0
2017-07-07 13:50:00,237.73,237.74,237.51,237.51,9955.0,223.128,223.1374,222.9215,222.9215,9955.0
2017-07-07 13:55:00,237.59,237.71,237.51,237.64,11378.0,222.9966,223.1092,222.9215,223.0435,11378.0
2017-07-07 14:00:00,237.65,237.82,237.59,237.64,11926.0,223.0529,223.2125,222.9966,223.0435,11926.0
2017-07-07 14:05:00,237.68,237.82,237.65,237.78,7626.0,223.0811,223.2125,223.0529,223.1749,7626.0
2017-07-07 14:10:00,237.81,237.99,237.81,237.86,9234.0,223.2031,223.372,223.2031,223.25,9234.0
2017-07-07 14:15:00,237.87,237.95,237.8,237.83,6955.0,223.2594,223.3345,223.1937,223.2218,6955.0
2017-07-07 14:20:00,237.82,237.98,237.8,237.91,5411.0,223.2125,223.3626,223.1937,223.2969,5411.0
2017-07-07 14:25:00,237.92,238.0,237.89,238.0,11324.0,223.3063,223.3814,223.2782,223.3814,11324.0
2017-07-07 14:30:00,238.0,238.0,237.85,237.97,9027.0,223.3814,223.3814,223.2406,223.3532,9027.0
2017-07-07 14:35:00,237.98,238.0,237.92,237.94,4037.0,223.3626,223.3814,223.3063,223.3251,4037.0
2017-07-07 14:40:00,237.95,238.01,237.91,237.91,14476.0,223.3345,223.3908,223.2969,223.2969,14476.0
2017-07-07 14:45:00,237.97,238.0,237.8,237.99,29450.0,223.3532,223.3814,223.1937,223.372,29450.0
2017-07-07 14:50:00,238.0,238.0,237.86,237.94,9741.0,223.3814,223.3814,223.25,223.3251,9741.0
2017-07-07 14:55:00,237.91,237.95,237.68,237.68,7700.0,223.2969,223.3345,223.0811,223.0811,7700.0
2017-07-07 15:00:00,237.73,237.95,237.73,237.79,8047.0,223.128,223.3345,223.128,223.1843,8047.0
2017-07-07 15:05:00,237.84,238.0,237.81,237.95,6308.0,223.2312,223.3814,223.2031,223.3345,6308.0
2017-07-07 15:10:00,237.93,237.97,237.72,237.82,7100.0,223.3157,223.3532,223.1186,223.2125,7100.0
2017-07-07 15:15:00,237.83,238.0,237.83,237.94,11520.0,223.2218,223.3814,223.2218,223.3251,11520.0
2017-07-07 15:20:00,237.96,238.0,237.91,237.95,7757.0,223.3439,223.3814,223.2969,223.3345,7757.0
2017-07-07 15:25:00,237.96,238.41,237.93,238.41,6180.0,223.3439,223.7662,223.3157,223.7662,6180.0
2017-07-07 15:30:00,238.37,238.7,238.37,238.7,14897.0,223.7287,224.0384,223.7287,224.0384,14897.0
2017-07-07 15:35:00,238.8,238.88,238.59,238.85,13745.0,224.1323,224.2073,223.9352,224.1792,13745.0
2017-07-07 15:40:00,238.84,238.9,238.58,238.81,14107.0,224.1698,224.2261,223.9258,224.1416,14107.0
2017-07-07 15:45:00,238.79,238.81,238.03,238.03,24174.0,224.1229,224.1416,223.4096,223.4096,24174.0
2017-07-07 15:50:00,238.06,238.18,237.93,237.99,42308.0,223.4377,223.5503,223.3157,223.372,42308.0
2017-07-07 15:55:00,238.0,238.28,237.9,238.08,79246.0,223.3814,223.6442,223.2875,223.4565,79246.0
2017-07-10 09:30:00,237.59,238.13,237.34,238.13,5828.0,222.9966,223.5034,222.7619,223.5034,5828.0
2017-07-10 09:35:00,237.76,238.55,237.76,238.37,5491.0,223.1561,223.8976,223.1561,223.7287,5491.0
2017-07-10 09:40:00,238.62,238.63,238.06,238.55,11942.0,223.9633,223.9727,223.4377,223.8976,11942.0
2017-07-10 09:45:00,238.6,239.02,238.48,238.91,15393.0,223.9445,224.3387,223.8319,224.2355,15393.0
2017-07-10 09:50:00,238.78,238.99,238.21,238.21,3400.0,224.1135,224.3106,223.5785,223.5785,3400.0
2017-07-10 09:55:00,238.14,238.51,237.95,238.0,7600.0,223.5128,223.8601,223.3345,223.3814,7600.0
2017-07-10 10:00:00,237.99,238.33,237.74,237.74,14100.0,223.372,223.6911,223.1374,223.1374,14100.0
2017-07-10 10:05:00,237.74,237.95,237.56,237.75,7884.0,223.1374,223.3345,222.9684,223.1468,7884.0
2017-07-10 10:10:00,237.79,238.14,237.79,238.03,5154.0,223.1843,223.5128,223.1843,223.4096,5154.0
2017-07-10 10:15:00,238.03,238.2,237.9,237.93,23617.0,223.4096,223.5691,223.2875,223.3157,23617.0
2017-07-10 10:20:00,237.9,238.26,237.78,238.09,15213.0,223.2875,223.6254,223.1749,223.4659,15213.0
2017-07-10 10:25:00,238.13,238.35,237.92,238.18,7214.0,223.5034,223.7099,223.3063,223.5503,7214.0
2017-07-10 10:30:00,238.17,238.35,238.04,238.35,13129.0,223.541,223.7099,223.4189,223.7099,13129.0
2017-07-10 10:35:00,238.39,238.58,238.12,238.13,4700.0,223.7474,223.9258,223.494,223.5034,4700.0
2017-07-10 10:40:00,238.3,238.38,238.05,238.19,7689.0,223.663,223.7381,223.4283,223.5597,7689.0
2017-07-10 10:45:00,238.29,238.52,238.29,238.49,5890.0,223.6536,223.8695,223.6536,223.8413,5890.0
2017-07-10 10:50:00,238.53,238.63,238.45,238.6,5748.0,223.8788,223.9727,223.8038,223.9445,5748.0
2017-07-10 10:55:00,238.53,238.86,238.47,238.72,8575.0,223.8788,224.1886,223.8225,224.0572,8575.0
2017-07-10 11:00:00,238.79,238.8,238.1,238.27,12856.0,224.1229,224.1323,223.4753,223.6348,12856.0
2017-07-10 11:05:00,238.31,238.38,238.2,238.2,8387.0,223.6724,223.7381,223.5691,223.5691,8387.0
2017-07-10 11:10:00,238.2,238.42,238.12,238.31,6978.0,223.5691,223.7756,223.494,223.6724,6978.0
2017-07-10 11:15:00,238.31,238.31,238.1,238.13,5594.0,223.6724,223.6724,223.4753,223.5034,5594.0
2017-07-10 11:20:00,238.17,238.18,237.55,237.56,13696.0,223.541,223.5503,222.959,222.9684,13696.0
2017-07-10 11:25:00,237.57,237.59,237.43,237.44,6976.0,222.9778,222.9966,222.8464,222.8558,6976.0
2017-07-10 11:30:00,237.44,237.77,237.4,237.76,8491.0,222.8558,223.1655,222.8183,223.1561,8491.0
2017-07-10 11:35:00,237.91,238.14,237.72,238.14,13542.0,223.2969,223.5128,223.1186,223.5128,13542.0
2017-07-10 11:40:00,238.1,238.18,238.02,238.11,4159.0,223.4753,223.5503,223.4002,223.4846,4159.0
2017-07-10 11:45:00,238.18,238.51,238.14,238.44,7981.0,223.5503,223.8601,223.5128,223.7944,7981.0
2017-07-10 11:50:00,238.44,238.62,238.39,238.57,4301.0,223.7944,223.9633,223.7474,223.9164,4301.0
2017-07-10 11:55:00,238.58,238.61,238.46,238.47,3262.0,223.9258,223.9539,223.8131,223.8225,3262.0
2017-07-10 12:00:00,238.49,238.94,238.46,238.94,11177.0,223.8413,224.2637,223.8131,224.2637,11177.0
2017-07-10 12:05:00,238.94,239.05,238.8,239.0,11920.0,224.2637,224.3669,224.1323,224.32,11920.0
2017-07-10 12:10:00,239.0,239.1,238.85,239.09,3200.0,224.32,224.4138,224.1792,224.4045,3200.0
2017-07-10 12:15:00,239.04,239.08,238.86,238.86,2500.0,224.3575,224.3951,224.1886,224.1886,2500.0
2017-07-10 12:20:00,238.86,239.0,238.85,238.98,4149.0,224.1886,224.32,224.1792,224.3012,4149.0
2017-07-10 12:25:00,238.98,239.17,238.93,239.13,3618.0,224.3012,224.4795,224.2543,224.442,3618.0
2017-07-10 12:30:00,239.12,239.18,238.99,239.03,3261.0,224.4326,224.4889,224.3106,224.3481,3261.0
2017-07-10 12:35:00,239.03,239.03,238.77,238.77,5796.0,224.3481,224.3481,224.1041,224.1041,5796.0
2017-07-10 12:40:00,238.77,238.78,238.76,238.76,1300.0,224.1041,224.1135,224.0947,224.0947,1300.0
2017-07-10 12:45:00,238.78,239.12,238.77,239.1,3690.0,224.1135,224.4326,224.1041,224.4138,3690.0
2017-07-10 12:50:00,239.11,239.11,238.99,238.99,1400.0,224.4232,224.4232,224.3106,224.3106,1400.0
2017-07-10 12:55:00,239.0,239.04,238.86,238.99,5002.0,224.32,224.3575,224.1886,224.3106,5002.0
2017-07-10 13:00:00,239.01,239.01,238.84,238.85,13600.0,224.3294,224.3294,224.1698,224.1792,13600.0
2017-07-10 13:05:00,238.9,239.09,238.89,239.04,3600.0,224.2261,224.4045,224.2167,224.3575,3600.0
2017-07-10 13:10:00,239.04,239.07,238.99,239.01,3315.0,224.3575,224.3857,224.3106,224.3294,3315.0
2017-07-10 13:15:00,239.06,239.29,239.06,239.23,3066.0,224.3763,224.5922,224.3763,224.5359,3066.0
2017-07-10 13:20:00,239.28,239.57,239.28,239.49,4604.0,224.5828,224.855,224.5828,224.7799,4604.0
2017-07-10 13:25:00,239.49,239.49,239.16,239.31,7210.0,224.7799,224.7799,224.4702,224.6109,7210.0
2017-07-10 13:30:00,239.31,239.31,238.89,239.07,11104.0,224.6109,224.6109,224.2167,224.3857,11104.0
2017-07-10 13:35:00,239.09,239.19,239.09,239.15,2625.0,224.4045,224.4983,224.4045,224.4608,2625.0
2017-07-10 13:40:00,239.12,239.13,238.78,238.88,5201.0,224.4326,224.442,224.1135,224.2073,5201.0
2017-07-10 13:45:00,238.83,239.06,238.75,238.88,7249.0,224.1604,224.3763,224.0853,224.2073,7249.0
2017-07-10 13:50:00,238.88,239.05,238.88,238.89,7649.0,224.2073,224.3669,224.2073,224.2167,7649.0
2017-07-10 13:55:00,238.88,239.06,238.79,238.98,4404.0,224.2073,224.3763,224.1229,224.3012,4404.0
2017-07-10 14:00:00,238.83,238.86,238.65,238.65,2900.0,224.1604,224.1886,223.9915,223.9915,2900.0
2017-07-10 14:05:00,238.67,238.71,238.6,238.71,7796.0,224.0102,224.0478,223.9445,224.0478,7796.0
2017-07-10 14:10:00,238.71,238.71,238.6,238.64,7096.0,224.0478,224.0478,223.9445,223.9821,7096.0
2017-07-10 14:15:00,238.64,238.69,238.61,238.63,3733.0,223.9821,224.029,223.9539,223.9727,3733.0
2017-07-10 14:20:00,238.63,238.75,238.58,238.62,6024.0,223.9727,224.0853,223.9258,223.9633,6024.0
2017-07-10 14:25:00,238.64,238.71,238.61,238.63,3418.0,223.9821,224.0478,223.9539,223.9727,3418.0
2017-07-10 14:30:00,238.63,238.79,238.58,238.7,7279.0,223.9727,224.1229,223.9258,224.0384,7279.0
2017-07-10 14:35:00,238.67,238.67,238.31,238.4,5888.0,224.0102,224.0102,223.6724,223.7568,5888.0
2017-07-10 14:40:00,238.32,238.36,237.92,237.92,9079.0,223.6817,223.7193,223.3063,223.3063,9079.0
2017-07-10 14:45:00,237.81,237.99,237.72,237.98,2972.0,223.2031,223.372,223.1186,223.3626,2972.0
2017-07-10 14:50:00,237.98,238.08,237.66,237.92,11810.0,223.3626,223.4565,223.0623,223.3063,11810.0
2017-07-10 14:55:00,237.87,238.0,237.81,237.99,16835.0,223.2594,223.3814,223.2031,223.372,16835.0
2017-07-10 15:00:00,237.99,238.31,237.96,238.15,6400.0,223.372,223.6724,223.3439,223.5222,6400.0
2017-07-10 15:05:00,238.27,238.34,238.15,238.21,6797.0,223.6348,223.7005,223.5222,223.5785,6797.0
2017-07-10 15:10:00,238.27,238.36,238.25,238.27,4857.0,223.6348,223.7193,223.616,223.6348,4857.0
2017-07-10 15:15:00,238.28,238.39,238.2,238.28,7227.0,223.6442,223.7474,223.5691,223.6442,7227.0
2017-07-10 15:20:00,238.27,238.36,238.2,238.28,7700.0,223.6348,223.7193,223.5691,223.6442,7700.0
2017-07-10 15:25:00,238.29,238.55,238.22,238.5,10938.0,223.6536,223.8976,223.5879,223.8507,10938.0
2017-07-10 15:30:00,238.51,238.65,238.51,238.62,11633.0,223.8601,223.9915,223.8601,223.9633,11633.0
2017-07-10 15:35:00,238.62,239.24,238.56,239.12,17082.0,223.9633,224.5452,223.907,224.4326,17082.0
2017-07-10 15:40:00,239.11,239.25,239.07,239.19,17306.0,224.4232,224.5546,224.3857,224.4983,17306.0
2017-07-10 15:45:00,239.19,239.24,238.98,239.15,22100.0,224.4983,224.5452,224.3012,224.4608,22100.0
2017-07-10 15:50:00,239.15,239.24,238.82,239.17,19794.0,224.4608,224.5452,224.151,224.4795,19794.0
2017-07-10 15:55:00,239.17,239.51,239.02,239.05,84444.0,224.4795,224.7987,224.3387,224.3669,84444.0
2017-07-11 09:30:00,239.0,239.88,238.56,239.81,5104.0,224.32,225.1459,223.907,225.0802,5104.0
2017-07-11 09:35:00,239.74,239.74,239.09,239.31,1400.0,225.0145,225.0145,224.4045,224.6109,1400.0
2017-07-11 09:40:00,239.46,239.74,239.44,239.61,6600.0,224.7517,225.0145,224.733,224.8925,6600.0
2017-07-11 09:45:00,239.61,240.16,239.48,239.6,13100.0,224.8925,225.4087,224.7705,224.8831,13100.0
2017-07-11 09:50:00,239.8,239.97,239.7,239.74,2300.0,225.0708,225.2304,224.977,225.0145,2300.0
2017-07-11 09:55:00,239.7,239.9,239.28,239.29,7319.0,224.977,225.1647,224.5828,224.5922,7319.0
2017-07-11 10:00:00,239.36,239.43,238.97,239.03,8600.0,224.6579,224.7236,224.2918,224.3481,8600.0
2017-07-11 10:05:00,239.2,239.44,238.8,239.27,5051.0,224.5077,224.733,224.1323,224.5734,5051.0
2017-07-11 10:10:00,239.32,239.85,239.32,239.79,9948.0,224.6203,225.1178,224.6203,225.0615,9948.0
2017-07-11 10:15:00,239.62,240.36,239.59,240.35,12823.0,224.9019,225.5964,224.8737,225.5871,12823.0
2017-07-11 10:20:00,240.3,240.45,240.05,240.25,10578.0,225.5401,225.6809,225.3055,225.4932,10578.0
2017-07-11 10:25:00,240.28,240.5,240.28,240.43,3400.0,225.5214,225.7278,225.5214,225.6621,3400.0
2017-07-11 10:30:00,240.47,240.75,240.38,240.61,15547.0,225.6997,225.9625,225.6152,225.8311,15547.0
2017-07-11 10:35:00,240.46,240.92,240.46,240.84,5007.0,225.6903,226.122,225.6903,226.047,5007.0
2017-07-11 10:40:00,240.84,241.28,240.8,241.07,12796.0,226.047,226.4599,226.0094,226.2628,12796.0
2017-07-11 10:45:00,241.05,241.12,240.84,240.92,4159.0,226.2441,226.3098,226.047,226.122,4159.0
2017-07-11 10:50:00,240.97,241.12,240.96,241.02,3100.0,226.169,226.3098,226.1596,226.2159,3100.0
2017-07-11 10:55:00,241.1,241.47,241.1,241.36,10849.0,226.291,226.6383,226.291,226.535,10849.0
2017-07-11 11:00:00,241.36,241.36,241.16,241.23,2400.0,226.535,226.535,226.3473,226.413,2400.0
2017-07-11 11:05:00,241.26,241.26,240.89,240.9,6640.0,226.4412,226.4412,226.0939,226.1033,6640.0
2017-07-11 11:10:00,240.89,240.93,240.47,240.58,7255.0,226.0939,226.1314,225.6997,225.8029,7255.0
2017-07-11 11:15:00,240.47,240.6,240.12,240.13,3200.0,225.6997,225.8217,225.3712,225.3806,3200.0
2017-07-11 11:20:00,240.11,240.2,239.29,239.29,4200.0,225.3618,225.4463,224.5922,224.5922,4200.0
2017-07-11 11:25:00,239.23,239.71,238.88,239.71,5568.0,224.5359,224.9864,224.2073,224.9864,5568.0
2017-07-11 11:30:00,239.79,239.97,239.63,239.78,5395.0,225.0615,225.2304,224.9113,225.0521,5395.0
2017-07-11 11:35:00,239.76,240.1,239.61,239.96,16001.0,225.0333,225.3524,224.8925,225.221,16001.0
2017-07-11 11:40:00,239.96,240.11,239.71,239.8,1300.0,225.221,225.3618,224.9864,225.0708,1300.0
2017-07-11 11:45:00,239.95,240.19,239.75,240.19,1200.0,225.2116,225.4369,225.0239,225.4369,1200.0
2017-07-11 11:50:00,240.2,240.22,240.04,240.16,3500.0,225.4463,225.465,225.2961,225.4087,3500.0
2017-07-11 11:55:00,240.16,240.24,240.04,240.11,1759.0,225.4087,225.4838,225.2961,225.3618,1759.0
2017-07-11 12:00:00,240.16,240.22,239.98,240.04,11108.0,225.4087,225.465,225.2398,225.2961,11108.0
2017-07-11 12:05:00,240.04,240.09,239.95,239.97,2271.0,225.2961,225.343,225.2116,225.2304,2271.0
2017-07-11 12:10:00,239.99,240.26,239.98,240.08,2000.0,225.2492,225.5026,225.2398,225.3336,2000.0
2017-07-11 12:15:00,240.21,240.26,240.01,240.01,7970.0,225.4557,225.5026,225.2679,225.2679,7970.0
2017-07-11 12:20:00,240.03,240.15,239.95,240.15,1400.0,225.2867,225.3993,225.2116,225.3993,1400.0
2017-07-11 12:25:00,240.01,240.16,240.01,240.11,1400.0,225.2679,225.4087,225.2679,225.3618,1400.0
2017-07-11 12:30:00,240.08,240.14,239.96,239.96,2300.0,225.3336,225.39,225.221,225.221,2300.0
2017-07-11 12:35:00,240.0,240.04,239.91,239.99,2800.0,225.2586,225.2961,225.1741,225.2492,2800.0
2017-07-11 12:40:00,239.93,240.04,239.89,240.0,3100.0,225.1929,225.2961,225.1553,225.2586,3100.0
2017-07-11 12:45:00,240.04,240.04,239.89,239.97,16605.0,225.2961,225.2961,225.1553,225.2304,16605.0
2017-07-11 12:50:00,240.04,240.1,239.96,240.0,2000.0,225.2961,225.3524,225.221,225.2586,2000.0
2017-07-11 12:55:00,240.0,240.05,239.86,240.03,2400.0,225.2586,225.3055,225.1272,225.2867,2400.0
2017-07-11 13:00:00,240.01,240.08,239.74,239.74,2723.0,225.2679,225.3336,225.0145,225.0145,2723.0
2017-07-11 13:05:00,239.74,239.86,239.69,239.84,2176.0,225.0145,225.1272,224.9676,225.1084,2176.0
2017-07-11 13:10:00,239.84,239.89,239.66,239.77,2800.0,225.1084,225.1553,224.9394,225.0427,2800.0
2017-07-11 13:15:00,239.75,240.02,239.74,240.02,2002.0,225.0239,225.2773,225.0145,225.2773,2002.0
2017-07-11 13:20:00,239.96,240.01,239.72,239.72,4519.0,225.221,225.2679,224.9958,224.9958,4519.0
2017-07-11 13:25:00,239.78,239.83,239.67,239.76,2329.0,225.0521,225.099,224.9488,225.0333,2329.0
2017-07-11 13:30:00,239.87,239.87,239.55,239.6,4900.0,225.1365,225.1365,224.8362,224.8831,4900.0
2017-07-11 13:35:00,239.55,239.63,239.49,239.63,2600.0,224.8362,224.9113,224.7799,224.9113,2600.0
2017-07-11 13:40:00,239.51,239.85,239.48,239.66,5700.0,224.7987,225.1178,224.7705,224.9394,5700.0
2017-07-11 13:45:00,239.68,239.74,239.42,239.49,4375.0,224.9582,225.0145,224.7142,224.7799,4375.0
2017-07-11 13:50:00,239.48,239.71,239.4,239.71,3586.0,224.7705,224.9864,224.6954,224.9864,3586.0
2017-07-11 13:55:00,239.67,239.75,239.55,239.6,4800.0,224.9488,225.0239,224.8362,224.8831,4800.0
2017-07-11 14:00:00,239.6,239.84,239.53,239.84,21532.0,224.8831,225.1084,224.8174,225.1084,21532.0
2017-07-11 14:05:00,239.77,239.98,239.7,239.93,24460.0,225.0427,225.2398,224.977,225.1929,24460.0
2017-07-11 14:10:00,239.96,240.01,239.7,239.79,8481.0,225.221,225.2679,224.977,225.0615,8481.0
2017-07-11 14:15:00,239.79,239.79,239.5,239.53,6873.0,225.0615,225.0615,224.7893,224.8174,6873.0
2017-07-11 14:20:00,239.55,239.55,239.36,239.5,10093.0,224.8362,224.8362,224.6579,224.7893,10093.0
2017-07-11 14:25:00,239.43,239.61,239.42,239.6,3200.0,224.7236,224.8925,224.7142,224.8831,3200.0
2017-07-11 14:30:00,239.61,239.61,239.44,239.44,3960.0,224.8925,224.8925,224.733,224.733,3960.0
2017-07-11 14:35:00,239.5,239.63,239.45,239.61,5019.0,224.7893,224.9113,224.7423,224.8925,5019.0
2017-07-11 14:40:00,239.61,239.67,239.61,239.61,3100.0,224.8925,224.9488,224.8925,224.8925,3100.0
2017-07-11 14:45:00,239.67,239.67,239.44,239.51,3700.0,224.9488,224.9488,224.733,224.7987,3700.0
2017-07-11 14:50:00,239.51,239.61,239.44,239.55,3385.0,224.7987,224.8925,224.733,224.8362,3385.0
2017-07-11 14:55:00,239.6,239.62,239.43,239.48,2595.0,224.8831,224.9019,224.7236,224.7705,2595.0
2017-07-11 15:00:00,239.5,239.6,239.45,239.59,3632.0,224.7893,224.8831,224.7423,224.8737,3632.0
2017-07-11 15:05:00,239.55,239.63,239.47,239.5,5800.0,224.8362,224.9113,224.7611,224.7893,5800.0
2017-07-11 15:10:00,239.56,239.64,239.54,239.55,3800.0,224.8456,224.9207,224.8268,224.8362,3800.0
2017-07-11 15:15:00,239.57,239.61,239.52,239.59,4100.0,224.855,224.8925,224.808,224.8737,4100.0
2017-07-11 15:20:00,239.59,239.66,239.55,239.65,6158.0,224.8737,224.9394,224.8362,224.9301,6158.0
2017-07-11 15:25:00,239.68,239.68,239.53,239.63,4300.0,224.9582,224.9582,224.8174,224.9113,4300.0
2017-07-11 15:30:00,239.63,239.81,239.62,239.77,31869.0,224.9113,225.0802,224.9019,225.0427,31869.0
2017-07-11 15:35:00,239.78,239.95,239.74,239.77,22689.0,225.0521,225.2116,225.0145,225.0427,22689.0
2017-07-11 15:40:00,239.78,239.97,239.76,239.76,25953.0,225.0521,225.2304,225.0333,225.0333,25953.0
2017-07-11 15:45:00,239.73,239.74,239.58,239.7,20883.0,225.0051,225.0145,224.8644,224.977,20883.0
2017-07-11 15:50:00,239.72,239.74,239.37,239.41,21207.0,224.9958,225.0145,224.6673,224.7048,21207.0
2017-07-11 15:55:00,239.4,239.42,239.18,239.28,36558.0,224.6954,224.7142,224.4889,224.5828,36558.0
2017-07-12 09:30:00,238.59,239.79,238.59,239.56,9195.0,223.9352,225.0615,223.9352,224.8456,9195.0
2017-07-12 09:35:00,239.44,239.68,239.15,239.19,14412.0,224.733,224.9582,224.4608,224.4983,14412.0
2017-07-12 09:40:00,239.19,240.0,239.03,239.53,15358.0,224.4983,225.2586,224.3481,224.8174,15358.0
2017-07-12 09:45:00,239.83,239.83,239.2,239.2,14826.0,225.099,225.099,224.5077,224.5077,14826.0
2017-07-12 09:50:00,239.49,239.75,239.17,239.18,10959.0,224.7799,225.0239,224.4795,224.4889,10959.0
2017-07-12 09:55:00,239.47,239.72,239.33,239.63,12930.0,224.7611,224.9958,224.6297,224.9113,12930.0
2017-07-12 10:00:00,239.65,239.7,239.4,239.4,5065.0,224.9301,224.977,224.6954,224.6954,5065.0
2017-07-12 10:05:00,239.43,239.46,239.19,239.37,15399.0,224.7236,224.7517,224.4983,224.6673,15399.0
2017-07-12 10:10:00,239.37,239.39,239.13,239.19,14006.0,224.6673,224.686,224.442,224.4983,14006.0
2017-07-12 10:15:00,239.21,239.24,239.15,239.2,6400.0,224.5171,224.5452,224.4608,224.5077,6400.0
2017-07-12 10:20:00,239.26,239.51,239.18,239.51,5241.0,224.564,224.7987,224.4889,224.7987,5241.0
2017-07-12 10:25:00,239.55,239.66,239.43,239.66,4310.0,224.8362,224.9394,224.7236,224.9394,4310.0
2017-07-12 10:30:00,239.66,239.77,239.53,239.64,6401.0,224.9394,225.0427,224.8174,224.9207,6401.0
2017-07-12 10:35:00,239.76,239.79,239.36,239.58,42841.0,225.0333,225.0615,224.6579,224.8644,42841.0
2017-07-12 10:40:00,239.52,239.68,239.34,239.44,10800.0,224.808,224.9582,224.6391,224.733,10800.0
2017-07-12 10:45:00,239.42,239.42,239.25,239.25,2588.0,224.7142,224.7142,224.5546,224.5546,2588.0
2017-07-12 10:50:00,239.33,239.49,239.26,239.26,6200.0,224.6297,224.7799,224.564,224.564,6200.0
2017-07-12 10:55:00,239.31,239.41,239.16,239.19,4641.0,224.6109,224.7048,224.4702,224.4983,4641.0
2017-07-12 11:00:00,239.17,239.48,239.14,239.41,7211.0,224.4795,224.7705,224.4514,224.7048,7211.0
2017-07-12 11:05:00,239.4,239.43,239.14,239.14,9241.0,224.6954,224.7236,224.4514,224.4514,9241.0
2017-07-12 11:10:00,239.22,239.25,238.99,239.0,12468.0,224.5265,224.5546,224.3106,224.32,12468.0
2017-07-12 11:15:00,239.0,239.19,239.0,239.15,7900.0,224.32,224.4983,224.32,224.4608,7900.0
2017-07-12 11:20:00,239.17,239.2,239.03,239.19,12045.0,224.4795,224.5077,224.3481,224.4983,12045.0
2017-07-12 11:25:00,239.2,239.34,239.09,239.3,7843.0,224.5077,224.6391,224.4045,224.6016,7843.0
2017-07-12 11:30:00,239.3,239.3,239.08,239.2,8640.0,224.6016,224.6016,224.3951,224.5077,8640.0
2017-07-12 11:35:00,239.22,239.38,239.06,239.32,8216.0,224.5265,224.6766,224.3763,224.6203,8216.0
2017-07-12 11:40:00,239.32,239.51,239.2,239.36,18845.0,224.6203,224.7987,224.5077,224.6579,18845.0
2017-07-12 11:45:00,239.4,239.46,239.19,239.19,9780.0,224.6954,224.7517,224.4983,224.4983,9780.0
2017-07-12 11:50:00,239.19,239.47,239.15,239.21,6466.0,224.4983,224.7611,224.4608,224.5171,6466.0
2017-07-12 11:55:00,239.15,239.26,239.0,239.2,9632.0,224.4608,224.564,224.32,224.5077,9632.0
2017-07-12 12:00:00,239.25,239.54,239.13,239.43,7100.0,224.5546,224.8268,224.442,224.7236,7100.0
2017-07-12 12:05:00,239.48,239.99,239.48,239.96,5893.0,224.7705,225.2492,224.7705,225.221,5893.0
2017-07-12 12:10:00,239.91,239.93,239.65,239.8,7600.0,225.1741,225.1929,224.9301,225.0708,7600.0
2017-07-12 12:15:00,239.75,239.91,239.64,239.9,6489.0,225.0239,225.1741,224.9207,225.1647,6489.0
2017-07-12 12:20:00,239.92,239.99,239.84,239.94,4800.0,225.1835,225.2492,225.1084,225.2022,4800.0
2017-07-12 12:25:00,239.97,239.99,239.75,239.75,8655.0,225.2304,225.2492,225.0239,225.0239,8655.0
2017-07-12 12:30:00,239.75,239.84,239.56,239.61,4203.0,225.0239,225.1084,224.8456,224.8925,4203.0
2017-07-12 12:35:00,239.73,239.92,239.73,239.84,10790.0,225.0051,225.1835,225.0051,225.1084,10790.0
2017-07-12 12:40:00,239.83,239.88,239.77,239.83,10200.0,225.099,225.1459,225.0427,225.099,10200.0
2017-07-12 12:45:00,239.8,240.0,239.71,239.96,12665.0,225.0708,225.2586,224.9864,225.221,12665.0
2017-07-12 12:50:00,239.96,240.0,239.5,239.52,9316.0,225.221,225.2586,224.7893,224.808,9316.0
2017-07-12 12:55:00,239.61,239.67,239.39,239.48,6078.0,224.8925,224.9488,224.686,224.7705,6078.0
2017-07-12 13:00:00,239.55,239.75,239.42,239.72,6600.0,224.8362,225.0239,224.7142,224.9958,6600.0
2017-07-12 13:05:00,239.72,239.79,239.56,239.63,5100.0,224.9958,225.0615,224.8456,224.9113,5100.0
2017-07-12 13:10:00,239.65,239.85,239.58,239.69,3600.0,224.9301,225.1178,224.8644,224.9676,3600.0
2017-07-12 13:15:00,239.79,239.84,239.71,239.75,2900.0,225.0615,225.1084,224.9864,225.0239,2900.0
2017-07-12 13:20:00,239.75,239.76,239.63,239.69,5200.0,225.0239,225.0333,224.9113,224.9676,5200.0
2017-07-12 13:25:00,239.71,239.71,239.62,239.71,2821.0,224.9864,224.9864,224.9019,224.9864,2821.0
2017-07-12 13:30:00,239.78,239.78,239.59,239.67,2750.0,225.0521,225.0521,224.8737,224.9488,2750.0
2017-07-12 13:35:00,239.7,239.7,239.53,239.63,8464.0,224.977,224.977,224.8174,224.9113,8464.0
2017-07-12 13:40:00,239.6,239.63,239.52,239.53,6220.0,224.8831,224.9113,224.808,224.8174,6220.0
2017-07-12 13:45:00,239.54,239.63,239.5,239.55,6513.0,224.8268,224.9113,224.7893,224.8362,6513.0
2017-07-12 13:50:00,239.54,239.7,239.49,239.6,6946.0,224.8268,224.977,224.7799,224.8831,6946.0
2017-07-12 13:55:00,239.67,239.73,239.56,239.62,5293.0,224.9488,225.0051,224.8456,224.9019,5293.0
2017-07-12 14:00:00,239.65,239.73,239.59,239.65,4790.0,224.9301,225.0051,224.8737,224.9301,4790.0
2017-07-12 14:05:00,239.65,239.8,239.58,239.63,9321.0,224.9301,225.0708,224.8644,224.9113,9321.0
2017-07-12 14:10:00,239.7,239.73,239.59,239.63,5200.0,224.977,225.0051,224.8737,224.9113,5200.0
2017-07-12 14:15:00,239.63,239.69,239.53,239.61,8050.0,224.9113,224.9676,224.8174,224.8925,8050.0
2017-07-12 14:20:00,239.65,239.68,239.53,239.59,4627.0,224.9301,224.9582,224.8174,224.8737,4627.0
2017-07-12 14:25:00,239.59,239.65,239.53,239.55,5401.0,224.8737,224.9301,224.8174,224.8362,5401.0
2017-07-12 14:30:00,239.63,239.66,239.55,239.58,7612.0,224.9113,224.9394,224.8362,224.8644,7612.0
2017-07-12 14:35:00,239.61,239.67,239.53,239.59,8105.0,224.8925,224.9488,224.8174,224.8737,8105.0
2017-07-12 14:40:00,239.62,239.62,239.52,239.55,4250.0,224.9019,224.9019,224.808,224.8362,4250.0
2017-07-12 14:45:00,239.55,239.59,239.48,239.48,3285.0,224.8362,224.8737,224.7705,224.7705,3285.0
2017-07-12 14:50:00,239.52,239.52,239.43,239.46,2700.0,224.808,224.808,224.7236,224.7517,2700.0
2017-07-12 14:55:00,239.44,239.57,239.44,239.48,4518.0,224.733,224.855,224.733,224.7705,4518.0
2017-07-12 15:00:00,239.48,239.56,239.38,239.52,10305.0,224.7705,224.8456,224.6766,224.808,10305.0
2017-07-12 15:05:00,239.53,239.56,239.45,239.53,9667.0,224.8174,224.8456,224.7423,224.8174,9667.0
2017-07-12 15:10:00,239.52,239.53,239.47,239.49,7631.0,224.808,224.8174,224.7611,224.7799,7631.0
2017-07-12 15:15:00,239.5,239.52,239.42,239.44,6434.0,224.7893,224.808,224.7142,224.733,6434.0
2017-07-12 15:20:00,239.46,239.54,239.44,239.54,6539.0,224.7517,224.8268,224.733,224.8268,6539.0
2017-07-12 15:25:00,239.52,239.56,239.48,239.53,9204.0,224.808,224.8456,224.7705,224.8174,9204.0
2017-07-12 15:30:00,239.53,239.58,239.4,239.41,8064.0,224.8174,224.8644,224.6954,224.7048,8064.0
2017-07-12 15:35:00,239.44,239.55,239.44,239.51,14910.0,224.733,224.8362,224.733,224.7987,14910.0
2017-07-12 15:40:00,239.52,239.52,239.4,239.42,11906.0,224.808,224.808,224.6954,224.7142,11906.0
2017-07-12 15:45:00,239.4,239.43,239.31,239.34,10993.0,224.6954,224.7236,224.6109,224.6391,10993.0
2017-07-12 15:50:00,239.32,239.36,239.23,239.26,17749.0,224.6203,224.6579,224.5359,224.564,17749.0
2017-07-12 15:55:00,239.26,239.26,238.92,239.13,62580.0,224.564,224.564,224.2449,224.442,62580.0
2017-07-13 09:30:00,240.23,240.23,239.07,239.78,20358.0,225.4744,225.4744,224.3857,225.0521,20358.0
2017-07-13 09:35:00,239.76,239.76,238.93,239.02,12400.0,225.0333,225.0333,224.2543,224.3387,12400.0
2017-07-13 09:40:00,239.01,239.05,238.99,238.99,3200.0,224.3294,224.3669,224.3106,224.3106,3200.0
2017-07-13 09:45:00,239.0,239.06,238.77,238.89,8214.0,224.32,224.3763,224.1041,224.2167,8214.0
2017-07-13 09:50:00,238.86,238.89,238.62,238.74,5255.0,224.1886,224.2167,223.9633,224.0759,5255.0
2017-07-13 09:55:00,238.66,238.83,238.56,238.81,7536.0,224.0009,224.1604,223.907,224.1416,7536.0
2017-07-13 10:00:00,238.8,238.8,238.42,238.43,4835.0,224.1323,224.1323,223.7756,223.785,4835.0
2017-07-13 10:05:00,238.43,238.46,238.0,238.0,3507.0,223.785,223.8131,223.3814,223.3814,3507.0
2017-07-13 10:10:00,237.99,238.21,237.6,237.88,8812.0,223.372,223.5785,223.006,223.2688,8812.0
2017-07-13 10:15:00,237.88,238.25,237.87,237.87,4543.0,223.2688,223.616,223.2594,223.2594,4543.0
2017-07-13 10:20:00,237.87,237.97,237.7,237.96,1476.0,223.2594,223.3532,223.0998,223.3439,1476.0
2017-07-13 10:25:00,237.81,238.1,237.72,237.95,10064.0,223.2031,223.4753,223.1186,223.3345,10064.0
2017-07-13 10:30:00,238.0,238.16,237.91,238.16,6100.0,223.3814,223.5316,223.2969,223.5316,6100.0
2017-07-13 10:35:00,238.3,238.34,238.14,238.24,20567.0,223.663,223.7005,223.5128,223.6067,20567.0
2017-07-13 10:40:00,238.14,238.21,238.01,238.04,6402.0,223.5128,223.5785,223.3908,223.4189,6402.0
2017-07-13 10:45:00,238.04,238.08,237.97,238.01,3923.0,223.4189,223.4565,223.3532,223.3908,3923.0
2017-07-13 10:50:00,238.0,238.04,237.89,237.93,4700.0,223.3814,223.4189,223.2782,223.3157,4700.0
2017-07-13 10:55:00,237.96,238.06,237.92,238.04,7181.0,223.3439,223.4377,223.3063,223.4189,7181.0
2017-07-13 11:00:00,237.96,238.22,237.96,238.22,3093.0,223.3439,223.5879,223.3439,223.5879,3093.0
2017-07-13 11:05:00,238.29,238.54,238.2,238.4,21140.0,223.6536,223.8882,223.5691,223.7568,21140.0
2017-07-13 11:10:00,238.35,238.55,238.16,238.21,19313.0,223.7099,223.8976,223.5316,223.5785,19313.0
2017-07-13 11:15:00,238.18,238.4,238.16,238.27,3350.0,223.5503,223.7568,223.5316,223.6348,3350.0
2017-07-13 11:20:00,238.3,238.33,238.17,238.21,4401.0,223.663,223.6911,223.541,223.5785,4401.0
2017-07-13 11:25:00,238.2,238.42,238.19,238.37,4760.0,223.5691,223.7756,223.5597,223.7287,4760.0
2017-07-13 11:30:00,238.38,238.47,238.29,238.31,13753.0,223.7381,223.8225,223.6536,223.6724,13753.0
2017-07-13 11:35:00,238.3,238.76,238.28,238.66,9645.0,223.663,224.0947,223.6442,224.0009,9645.0
2017-07-13 11:40:00,238.67,238.83,238.61,238.68,21771.0,224.0102,224.1604,223.9539,224.0196,21771.0
2017-07-13 11:45:00,238.65,238.65,238.28,238.37,3415.0,223.9915,223.9915,223.6442,223.7287,3415.0
2017-07-13 11:50:00,238.4,238.45,238.33,238.4,6421.0,223.7568,223.8038,223.6911,223.7568,6421.0
2017-07-13 11:55:00,238.4,238.4,238.21,238.25,4800.0,223.7568,223.7568,223.5785,223.616,4800.0
2017-07-13 12:00:00,238.27,238.4,238.25,238.38,5809.0,223.6348,223.7568,223.616,223.7381,5809.0
2017-07-13 12:05:00,238.32,238.44,238.25,238.44,4210.0,223.6817,223.7944,223.616,223.7944,4210.0
2017-07-13 12:10:00,238.51,238.71,238.43,238.59,11106.0,223.8601,224.0478,223.785,223.9352,11106.0
2017-07-13 12:15:00,238.64,238.82,238.54,238.63,7660.0,223.9821,224.151,223.8882,223.9727,7660.0
2017-07-13 12:20:00,238.64,238.79,238.57,238.63,5579.0,223.9821,224.1229,223.9164,223.9727,5579.0
2017-07-13 12:25:00,238.68,238.68,238.45,238.48,8857.0,224.0196,224.0196,223.8038,223.8319,8857.0
2017-07-13 12:30:00,238.52,238.52,238.25,238.34,11203.0,223.8695,223.8695,223.616,223.7005,11203.0
2017-07-13 12:35:00,238.33,238.38,238.25,238.27,6472.0,223.6911,223.7381,223.616,223.6348,6472.0
2017-07-13 12:40:00,238.27,238.33,238.24,238.25,4906.0,223.6348,223.6911,223.6067,223.616,4906.0
2017-07-13 12:45:00,238.25,238.39,238.25,238.33,5300.0,223.616,223.7474,223.616,223.6911,5300.0
2017-07-13 12:50:00,238.3,238.32,238.06,238.12,4921.0,223.663,223.6817,223.4377,223.494,4921.0
2017-07-13 12:55:00,238.11,238.12,238.0,238.12,3100.0,223.4846,223.494,223.3814,223.494,3100.0
2017-07-13 13:00:00,238.12,238.16,238.03,238.14,3306.0,223.494,223.5316,223.4096,223.5128,3306.0
2017-07-13 13:05:00,238.18,238.18,238.07,238.11,3298.0,223.5503,223.5503,223.4471,223.4846,3298.0
2017-07-13 13:10:00,238.14,238.2,238.08,238.12,6625.0,223.5128,223.5691,223.4565,223.494,6625.0
2017-07-13 13:15:00,238.13,238.14,238.08,238.1,4949.0,223.5034,223.5128,223.4565,223.4753,4949.0
2017-07-13 13:20:00,238.11,238.15,238.09,238.14,3945.0,223.4846,223.5222,223.4659,223.5128,3945.0
2017-07-13 13:25:00,238.17,238.35,238.14,238.22,4400.0,223.541,223.7099,223.5128,223.5879,4400.0
2017-07-13 13:30:00,238.25,238.25,238.01,238.01,5600.0,223.616,223.616,223.3908,223.3908,5600.0
2017-07-13 13:35:00,238.0,238.0,237.83,237.91,5254.0,223.3814,223.3814,223.2218,223.2969,5254.0
2017-07-13 13:40:00,237.89,237.98,237.82,237.89,5809.0,223.2782,223.3626,223.2125,223.2782,5809.0
2017-07-13 13:45:00,237.88,237.9,237.78,237.88,5235.0,223.2688,223.2875,223.1749,223.2688,5235.0
2017-07-13 13:50:00,237.89,238.1,237.88,237.95,3660.0,223.2782,223.4753,223.2688,223.3345,3660.0
2017-07-13 13:55:00,237.98,238.05,237.73,237.79,8555.0,223.3626,223.4283,223.128,223.1843,8555.0
2017-07-13 14:00:00,237.81,237.95,237.8,237.95,2464.0,223.2031,223.3345,223.1937,223.3345,2464.0
2017-07-13 14:05:00,237.95,238.1,237.95,238.1,3220.0,223.3345,223.4753,223.3345,223.4753,3220.0
2017-07-13 14:10:00,238.1,238.2,238.05,238.17,3890.0,223.4753,223.5691,223.4283,223.541,3890.0
2017-07-13 14:15:00,238.18,238.33,238.13,238.18,7899.0,223.5503,223.6911,223.5034,223.5503,7899.0
2017-07-13 14:20:00,238.18,238.18,237.98,238.02,9400.0,223.5503,223.5503,223.3626,223.4002,9400.0
2017-07-13 14:25:00,238.02,238.09,238.02,238.06,4310.0,223.4002,223.4659,223.4002,223.4377,4310.0
2017-07-13 14:30:00,238.08,238.11,237.97,238.05,10939.0,223.4565,223.4846,223.3532,223.4283,10939.0
2017-07-13 14:35:00,238.01,238.17,237.99,238.01,12345.0,223.3908,223.541,223.372,223.3908,12345.0
2017-07-13 14:40:00,238.01,238.24,237.99,238.0,16111.0,223.3908,223.6067,223.372,223.3814,16111.0
2017-07-13 14:45:00,238.0,238.29,238.0,238.09,13662.0,223.3814,223.6536,223.3814,223.4659,13662.0
2017-07-13 14:50:00,238.17,238.23,238.0,238.19,15803.0,223.541,223.5973,223.3814,223.5597,15803.0
2017-07-13 14:55:00,238.11,238.23,238.01,238.14,9128.0,223.4846,223.5973,223.3908,223.5128,9128.0
2017-07-13 15:00:00,238.14,238.25,237.93,238.01,19165.0,223.5128,223.616,223.3157,223.3908,19165.0
2017-07-13 15:05:00,238.02,238.02,237.88,237.9,6439.0,223.4002,223.4002,223.2688,223.2875,6439.0
2017-07-13 15:10:00,237.91,237.94,237.83,237.83,5418.0,223.2969,223.3251,223.2218,223.2218,5418.0
2017-07-13 15:15:00,237.84,237.87,237.76,237.81,2858.0,223.2312,223.2594,223.1561,223.2031,2858.0
2017-07-13 15:20:00,237.81,237.82,237.71,237.74,6857.0,223.2031,223.2125,223.1092,223.1374,6857.0
2017-07-13 15:25:00,237.72,237.81,237.72,237.81,6100.0,223.1186,223.2031,223.1186,223.2031,6100.0
2017-07-13 15:30:00,237.81,238.06,237.81,238.05,11787.0,223.2031,223.4377,223.2031,223.4283,11787.0
2017-07-13 15:35:00,238.06,238.11,237.93,237.97,19011.0,223.4377,223.4846,223.3157,223.3532,19011.0
2017-07-13 15:40:00,237.96,238.07,237.96,238.04,13934.0,223.3439,223.4471,223.3439,223.4189,13934.0
2017-07-13 15:45:00,238.09,238.29,238.08,238.26,32086.0,223.4659,223.6536,223.4565,223.6254,32086.0
2017-07-13 15:50:00,238.26,238.28,238.13,238.2,33370.0,223.6254,223.6442,223.5034,223.5691,33370.0
2017-07-13 15:55:00,238.24,238.26,237.94,237.97,39528.0,223.6067,223.6254,223.3251,223.3532,39528.0
2017-07-14 09:30:00,238.0,238.19,237.4,237.72,12144.0,223.3814,223.5597,222.8183,223.1186,12144.0
2017-07-14 09:35:00,237.5,238.45,237.43,237.71,13500.0,222.9121,223.8038,222.8464,223.1092,13500.0
2017-07-14 09:40:00,237.93,238.04,237.51,238.04,8179.0,223.3157,223.4189,222.9215,223.4189,8179.0
2017-07-14 09:45:00,237.99,238.49,237.88,237.9,14453.0,223.372,223.8413,223.2688,223.2875,14453.0
2017-07-14 09:50:00,238.0,238.49,238.0,238.29,19326.0,223.3814,223.8413,223.3814,223.6536,19326.0
2017-07-14 09:55:00,238.35,238.35,238.03,238.34,17963.0,223.7099,223.7099,223.4096,223.7005,17963.0
2017-07-14 10:00:00,238.42,238.43,237.97,238.26,12200.0,223.7756,223.785,223.3532,223.6254,12200.0
2017-07-14 10:05:00,238.25,238.26,237.75,238.12,27694.0,223.616,223.6254,223.1468,223.494,27694.0
2017-07-14 10:10:00,238.34,238.35,237.8,238.35,8700.0,223.7005,223.7099,223.1937,223.7099,8700.0
2017-07-14 10:15:00,238.3,238.3,237.98,238.08,7414.0,223.663,223.663,223.3626,223.4565,7414.0
2017-07-14 10:20:00,238.07,238.33,238.05,238.07,3988.0,223.4471,223.6911,223.4283,223.4471,3988.0
2017-07-14 10:25:00,238.06,238.3,238.06,238.24,7775.0,223.4377,223.663,223.4377,223.6067,7775.0
2017-07-14 10:30:00,238.21,238.21,237.96,238.17,4054.0,223.5785,223.5785,223.3439,223.541,4054.0
2017-07-14 10:35:00,238.13,238.19,238.09,238.14,3401.0,223.5034,223.5597,223.4659,223.5128,3401.0
2017-07-14 10:40:00,238.14,238.4,238.02,238.36,4704.0,223.5128,223.7568,223.4002,223.7193,4704.0
2017-07-14 10:45:00,238.4,238.64,238.21,238.55,9581.0,223.7568,223.9821,223.5785,223.8976,9581.0
2017-07-14 10:50:00,238.6,239.0,238.49,238.92,5204.0,223.9445,224.32,223.8413,224.2449,5204.0
2017-07-14 10:55:00,238.97,238.99,238.52,238.59,17565.0,224.2918,224.3106,223.8695,223.9352,17565.0
2017-07-14 11:00:00,238.59,238.67,238.32,238.32,20279.0,223.9352,224.0102,223.6817,223.6817,20279.0
2017-07-14 11:05:00,238.4,238.63,238.3,238.47,7403.0,223.7568,223.9727,223.663,223.8225,7403.0
2017-07-14 11:10:00,238.46,238.68,238.42,238.5,4000.0,223.8131,224.0196,223.7756,223.8507,4000.0
2017-07-14 11:15:00,238.51,238.7,238.47,238.7,2901.0,223.8601,224.0384,223.8225,224.0384,2901.0
2017-07-14 11:20:00,238.62,238.72,238.5,238.72,9868.0,223.9633,224.0572,223.8507,224.0572,9868.0
2017-07-14 11:25:00,238.72,238.95,238.7,238.7,19351.0,224.0572,224.273,224.0384,224.0384,19351.0
2017-07-14 11:30:00,238.74,238.76,238.56,238.67,5872.0,224.0759,224.0947,223.907,224.0102,5872.0
2017-07-14 11:35:00,238.67,239.0,238.67,238.9,6800.0,224.0102,224.32,224.0102,224.2261,6800.0
2017-07-14 11:40:00,238.89,239.01,238.84,239.01,2600.0,224.2167,224.3294,224.1698,224.3294,2600.0
2017-07-14 11:45:00,239.05,239.05,238.69,238.82,5200.0,224.3669,224.3669,224.029,224.151,5200.0
2017-07-14 11:50:00,238.78,239.09,238.78,239.03,4031.0,224.1135,224.4045,224.1135,224.3481,4031.0
2017-07-14 11:55:00,238.97,238.98,238.77,238.89,3500.0,224.2918,224.3012,224.1041,224.2167,3500.0
2017-07-14 12:00:00,238.89,238.92,238.81,238.86,3500.0,224.2167,224.2449,224.1416,224.1886,3500.0
2017-07-14 12:05:00,238.86,238.91,238.7,238.71,3700.0,224.1886,224.2355,224.0384,224.0478,3700.0
2017-07-14 12:10:00,238.74,238.89,238.72,238.85,13100.0,224.0759,224.2167,224.0572,224.1792,13100.0
2017-07-14 12:15:00,238.85,238.85,238.23,238.5,17469.0,224.1792,224.1792,223.5973,223.8507,17469.0
2017-07-14 12:20:00,238.51,238.57,238.47,238.49,7100.0,223.8601,223.9164,223.8225,223.8413,7100.0
2017-07-14 12:25:00,238.55,238.59,238.48,238.58,15071.0,223.8976,223.9352,223.8319,223.9258,15071.0
2017-07-14 12:30:00,238.63,238.79,238.58,238.7,4421.0,223.9727,224.1229,223.9258,224.0384,4421.0
2017-07-14 12:35:00,238.69,238.69,238.48,238.48,9501.0,224.029,224.029,223.8319,223.8319,9501.0
2017-07-14 12:40:00,238.52,238.79,238.47,238.61,12000.0,223.8695,224.1229,223.8225,223.9539,12000.0
2017-07-14 12:45:00,238.63,238.63,238.38,238.4,25127.0,223.9727,223.9727,223.7381,223.7568,25127.0
2017-07-14 12:50:00,238.46,238.65,238.44,238.61,22810.0,223.8131,223.9915,223.7944,223.9539,22810.0
2017-07-14 12:55:00,238.65,238.73,238.48,238.58,10086.0,223.9915,224.0666,223.8319,223.9258,10086.0
2017-07-14 13:00:00,238.58,238.65,238.55,238.58,9551.0,223.9258,223.9915,223.8976,223.9258,9551.0
2017-07-14 13:05:00,238.58,238.82,238.53,238.74,3993.0,223.9258,224.151,223.8788,224.0759,3993.0
2017-07-14 13:10:00,238.74,238.84,238.65,238.77,2800.0,224.0759,224.1698,223.9915,224.1041,2800.0
2017-07-14 13:15:00,238.82,238.83,238.6,238.73,6575.0,224.151,224.1604,223.9445,224.0666,6575.0
2017-07-14 13:20:00,238.81,238.85,238.63,238.7,8486.0,224.1416,224.1792,223.9727,224.0384,8486.0
2017-07-14 13:25:00,238.71,238.75,238.59,238.61,9227.0,224.0478,224.0853,223.9352,223.9539,9227.0
2017-07-14 13:30:00,238.65,238.71,238.55,238.61,7393.0,223.9915,224.0478,223.8976,223.9539,7393.0
2017-07-14 13:35:00,238.6,238.63,238.5,238.5,9965.0,223.9445,223.9727,223.8507,223.8507,9965.0
2017-07-14 13:40:00,238.54,238.71,238.51,238.71,6877.0,223.8882,224.0478,223.8601,224.0478,6877.0
2017-07-14 13:45:00,238.71,238.72,238.58,238.67,15204.0,224.0478,224.0572,223.9258,224.0102,15204.0
2017-07-14 13:50:00,238.77,238.93,238.75,238.82,11032.0,224.1041,224.2543,224.0853,224.151,11032.0
2017-07-14 13:55:00,238.81,238.96,238.74,238.91,9551.0,224.1416,224.2824,224.0759,224.2355,9551.0
2017-07-14 14:00:00,238.89,239.04,238.89,238.89,16781.0,224.2167,224.3575,224.2167,224.2167,16781.0
2017-07-14 14:05:00,238.92,239.04,238.82,238.95,6838.0,224.2449,224.3575,224.151,224.273,6838.0
2017-07-14 14:10:00,238.96,239.05,238.91,238.97,5668.0,224.2824,224.3669,224.2355,224.2918,5668.0
2017-07-14 14:15:00,238.96,239.18,238.9,239.17,7727.0,224.2824,224.4889,224.2261,224.4795,7727.0
2017-07-14 14:20:00,239.17,239.27,239.11,239.16,6400.0,224.4795,224.5734,224.4232,224.4702,6400.0
2017-07-14 14:25:00,239.11,239.23,239.07,239.11,9900.0,224.4232,224.5359,224.3857,224.4232,9900.0
2017-07-14 14:30:00,239.11,239.22,239.07,239.13,4577.0,224.4232,224.5265,224.3857,224.442,4577.0
2017-07-14 14:35:00,239.04,239.12,238.94,238.99,4525.0,224.3575,224.4326,224.2637,224.3106,4525.0
2017-07-14 14:40:00,238.99,238.99,238.78,238.85,3395.0,224.3106,224.3106,224.1135,224.1792,3395.0
2017-07-14 14:45:00,238.8,239.11,238.8,239.01,4918.0,224.1323,224.4232,224.1323,224.3294,4918.0
2017-07-14 14:50:00,239.02,239.06,238.89,238.92,3609.0,224.3387,224.3763,224.2167,224.2449,3609.0
2017-07-14 14:55:00,238.9,238.92,238.84,238.85,4495.0,224.2261,224.2449,224.1698,224.1792,4495.0
2017-07-14 15:00:00,238.8,238.96,238.8,238.96,5863.0,224.1323,224.2824,224.1323,224.2824,5863.0
2017-07-14 15:05:00,238.96,239.11,238.93,238.93,7100.0,224.2824,224.4232,224.2543,224.2543,7100.0
2017-07-14 15:10:00,238.93,239.12,238.93,239.02,3500.0,224.2543,224.4326,224.2543,224.3387,3500.0
2017-07-14 15:15:00,239.07,239.19,239.04,239.19,8770.0,224.3857,224.4983,224.3575,224.4983,8770.0
2017-07-14 15:20:00,239.14,239.2,239.02,239.03,20841.0,224.4514,224.5077,224.3387,224.3481,20841.0
2017-07-14 15:25:00,239.04,239.19,239.04,239.13,16146.0,224.3575,224.4983,224.3575,224.442,16146.0
2017-07-14 15:30:00,239.12,239.22,239.12,239.15,10046.0,224.4326,224.5265,224.4326,224.4608,10046.0
2017-07-14 15:35:00,239.17,239.27,239.16,239.22,11706.0,224.4795,224.5734,224.4702,224.5265,11706.0
2017-07-14 15:40:00,239.23,239.26,239.2,239.23,14021.0,224.5359,224.564,224.5077,224.5359,14021.0
2017-07-14 15:45:00,239.25,239.26,238.9,238.9,11373.0,224.5546,224.564,224.2261,224.2261,11373.0
2017-07-14 15:50:00,238.91,238.92,238.76,238.86,20024.0,224.2355,224.2449,224.0947,224.1886,20024.0
2017-07-14 15:55:00,238.85,239.09,238.8,239.07,59724.0,224.1792,224.4045,224.1323,224.3857,59724.0
2017-07-17 09:30:00,239.42,239.82,238.52,238.52,7846.0,224.7142,225.0896,223.8695,223.8695,7846.0
2017-07-17 09:35:00,238.54,239.05,238.54,238.9,6905.0,223.8882,224.3669,223.8882,224.2261,6905.0
2017-07-17 09:40:00,238.87,238.87,238.27,238.27,4697.0,224.198,224.198,223.6348,223.6348,4697.0
2017-07-17 09:45:00,238.4,238.48,237.82,237.82,17565.0,223.7568,223.8319,223.2125,223.2125,17565.0
2017-07-17 09:50:00,237.71,238.05,237.71,238.04,4185.0,223.1092,223.4283,223.1092,223.4189,4185.0
2017-07-17 09:55:00,238.08,238.32,237.93,237.93,4711.0,223.4565,223.6817,223.3157,223.3157,4711.0
2017-07-17 10:00:00,238.05,238.24,238.05,238.24,4450.0,223.4283,223.6067,223.4283,223.6067,4450.0
2017-07-17 10:05:00,238.25,238.62,238.22,238.43,8022.0,223.616,223.9633,223.5879,223.785,8022.0
2017-07-17 10:10:00,238.38,238.39,238.21,238.3,4215.0,223.7381,223.7474,223.5785,223.663,4215.0
2017-07-17 10:15:00,238.3,238.3,237.96,238.02,5041.0,223.663,223.663,223.3439,223.4002,5041.0
2017-07-17 10:20:00,238.02,238.08,237.79,237.92,11405.0,223.4002,223.4565,223.1843,223.3063,11405.0
2017-07-17 10:25:00,237.91,238.49,237.91,238.41,14384.0,223.2969,223.8413,223.2969,223.7662,14384.0
2017-07-17 10:30:00,238.35,238.37,238.26,238.3,4900.0,223.7099,223.7287,223.6254,223.663,4900.0
2017-07-17 10:35:00,238.24,238.3,238.09,238.09,9489.0,223.6067,223.663,223.4659,223.4659,9489.0
2017-07-17 10:40:00,238.16,238.7,238.09,238.7,10501.0,223.5316,224.0384,223.4659,224.0384,10501.0
2017-07-17 10:45:00,238.65,238.78,238.25,238.31,12108.0,223.9915,224.1135,223.616,223.6724,12108.0
2017-07-17 10:50:00,238.37,238.42,238.21,238.37,5121.0,223.7287,223.7756,223.5785,223.7287,5121.0
2017-07-17 10:55:00,238.32,238.44,238.07,238.44,7915.0,223.6817,223.7944,223.4471,223.7944,7915.0
2017-07-17 11:00:00,238.43,238.98,238.18,238.95,6400.0,223.785,224.3012,223.5503,224.273,6400.0
2017-07-17 11:05:00,238.95,239.09,238.79,238.85,5600.0,224.273,224.4045,224.1229,224.1792,5600.0
2017-07-17 11:10:00,238.8,238.98,238.77,238.95,5506.0,224.1323,224.3012,224.1041,224.273,5506.0
2017-07-17 11:15:00,238.89,239.06,238.74,238.89,5800.0,224.2167,224.3763,224.0759,224.2167,5800.0
2017-07-17 11:20:00,238.92,238.99,238.84,238.89,3310.0,224.2449,224.3106,224.1698,224.2167,3310.0
2017-07-17 11:25:00,238.89,238.99,238.82,238.91,4300.0,224.2167,224.3106,224.151,224.2355,4300.0
2017-07-17 11:30:00,238.91,238.93,238.76,238.87,11273.0,224.2355,224.2543,224.0947,224.198,11273.0
2017-07-17 11:35:00,238.87,238.98,238.82,238.94,8200.0,224.198,224.3012,224.151,224.2637,8200.0
2017-07-17 11:40:00,238.88,238.97,238.81,238.84,6706.0,224.2073,224.2918,224.1416,224.1698,6706.0
2017-07-17 11:45:00,238.86,238.86,238.57,238.81,14882.0,224.1886,224.1886,223.9164,224.1416,14882.0
2017-07-17 11:50:00,238.81,239.07,238.75,239.06,8978.0,224.1416,224.3857,224.0853,224.3763,8978.0
2017-07-17 11:55:00,239.05,239.16,238.94,239.04,5605.0,224.3669,224.4702,224.2637,224.3575,5605.0
2017-07-17 12:00:00,238.91,238.97,238.82,238.9,6597.0,224.2355,224.2918,224.151,224.2261,6597.0
2017-07-17 12:05:00,238.86,239.04,238.86,238.97,7577.0,224.1886,224.3575,224.1886,224.2918,7577.0
2017-07-17 12:10:00,239.01,239.07,238.9,238.96,17160.0,224.3294,224.3857,224.2261,224.2824,17160.0
2017-07-17 12:15:00,238.96,239.05,238.92,239.02,6418.0,224.2824,224.3669,224.2449,224.3387,6418.0
2017-07-17 12:20:00,239.03,239.03,238.89,238.89,4300.0,224.3481,224.3481,224.2167,224.2167,4300.0
2017-07-17 12:25:00,238.92,238.97,238.86,238.87,3779.0,224.2449,224.2918,224.1886,224.198,3779.0
2017-07-17 12:30:00,238.95,238.95,238.83,238.87,1700.0,224.273,224.273,224.1604,224.198,1700.0
2017-07-17 12:35:00,238.84,238.85,238.77,238.77,903.0,224.1698,224.1792,224.1041,224.1041,903.0
2017-07-17 12:40:00,238.79,238.98,238.79,238.93,5622.0,224.1229,224.3012,224.1229,224.2543,5622.0
2017-07-17 12:45:00,238.89,238.98,238.89,238.94,2156.0,224.2167,224.3012,224.2167,224.2637,2156.0
2017-07-17 12:50:00,238.98,239.01,238.83,238.92,9915.0,224.3012,224.3294,224.1604,224.2449,9915.0
2017-07-17 12:55:00,238.88,238.91,238.68,238.71,14786.0,224.2073,224.2355,224.0196,224.0478,14786.0
2017-07-17 13:00:00,238.75,238.93,238.56,238.93,15185.0,224.0853,224.2543,223.907,224.2543,15185.0
2017-07-17 13:05:00,238.85,238.91,238.78,238.89,3500.0,224.1792,224.2355,224.1135,224.2167,3500.0
2017-07-17 13:10:00,238.85,238.91,238.73,238.77,5352.0,224.1792,224.2355,224.0666,224.1041,5352.0
2017-07-17 13:15:00,238.75,238.81,238.72,238.76,2500.0,224.0853,224.1416,224.0572,224.0947,2500.0
2017-07-17 13:20:00,238.7,238.75,238.53,238.54,5820.0,224.0384,224.0853,223.8788,223.8882,5820.0
2017-07-17 13:25:00,238.55,238.58,238.46,238.5,13000.0,223.8976,223.9258,223.8131,223.8507,13000.0
2017-07-17 13:30:00,238.51,238.53,238.45,238.49,2700.0,223.8601,223.8788,223.8038,223.8413,2700.0
2017-07-17 13:35:00,238.48,238.51,238.43,238.43,6082.0,223.8319,223.8601,223.785,223.785,6082.0
2017-07-17 13:40:00,238.43,238.43,238.34,238.41,4596.0,223.785,223.785,223.7005,223.7662,4596.0
2017-07-17 13:45:00,238.43,238.48,238.4,238.46,1789.0,223.785,223.8319,223.7568,223.8131,1789.0
2017-07-17 13:50:00,238.45,238.45,238.38,238.42,2291.0,223.8038,223.8038,223.7381,223.7756,2291.0
2017-07-17 13:55:00,238.38,238.48,238.34,238.48,9248.0,223.7381,223.8319,223.7005,223.8319,9248.0
2017-07-17 14:00:00,238.47,238.54,238.46,238.49,4700.0,223.8225,223.8882,223.8131,223.8413,4700.0
2017-07-17 14:05:00,238.49,238.54,238.45,238.47,7565.0,223.8413,223.8882,223.8038,223.8225,7565.0
2017-07-17 14:10:00,238.52,238.53,238.31,238.4,4873.0,223.8695,223.8788,223.6724,223.7568,4873.0
2017-07-17 14:15:00,238.4,238.51,238.4,238.51,2068.0,223.7568,223.8601,223.7568,223.8601,2068.0
2017-07-17 14:20:00,238.54,238.56,238.46,238.48,9318.0,223.8882,223.907,223.8131,223.8319,9318.0
2017-07-17 14:25:00,238.48,238.49,238.28,238.37,13790.0,223.8319,223.8413,223.6442,223.7287,13790.0
2017-07-17 14:30:00,238.36,238.39,238.33,238.37,3400.0,223.7193,223.7474,223.6911,223.7287,3400.0
2017-07-17 14:35:00,238.39,238.49,238.35,238.42,5400.0,223.7474,223.8413,223.7099,223.7756,5400.0
2017-07-17 14:40:00,238.41,238.44,238.34,238.34,4400.0,223.7662,223.7944,223.7005,223.7005,4400.0
2017-07-17 14:45:00,238.37,238.42,238.29,238.33,10039.0,223.7287,223.7756,223.6536,223.6911,10039.0
2017-07-17 14:50:00,238.35,238.35,238.23,238.23,3210.0,223.7099,223.7099,223.5973,223.5973,3210.0
2017-07-17 14:55:00,238.27,238.27,238.13,238.18,1800.0,223.6348,223.6348,223.5034,223.5503,1800.0
2017-07-17 15:00:00,238.21,238.23,238.09,238.09,5800.0,223.5785,223.5973,223.4659,223.4659,5800.0
2017-07-17 15:05:00,238.16,238.16,238.04,238.04,3200.0,223.5316,223.5316,223.4189,223.4189,3200.0
2017-07-17 15:10:00,238.04,238.11,237.92,237.93,5400.0,223.4189,223.4846,223.3063,223.3157,5400.0
2017-07-17 15:15:00,237.96,238.03,237.83,237.83,7271.0,223.3439,223.4096,223.2218,223.2218,7271.0
2017-07-17 15:20:00,237.91,237.98,237.85,237.94,8100.0,223.2969,223.3626,223.2406,223.3251,8100.0
2017-07-17 15:25:00,237.94,237.96,237.79,237.83,8700.0,223.3251,223.3439,223.1843,223.2218,8700.0
2017-07-17 15:30:00,237.83,237.87,237.77,237.87,13783.0,223.2218,223.2594,223.1655,223.2594,13783.0
2017-07-17 15:35:00,237.87,237.93,237.85,237.87,14782.0,223.2594,223.3157,223.2406,223.2594,14782.0
2017-07-17 15:40:00,237.87,237.9,237.78,237.79,10974.0,223.2594,223.2875,223.1749,223.1843,10974.0
2017-07-17 15:45:00,237.79,237.8,237.5,237.56,17812.0,223.1843,223.1937,222.9121,222.9684,17812.0
2017-07-17 15:50:00,237.57,237.57,237.48,237.54,17556.0,222.9778,222.9778,222.8933,222.9497,17556.0
2017-07-17 15:55:00,237.54,237.66,237.41,237.57,71322.0,222.9497,223.0623,222.8276,222.9778,71322.0
2017-07-18 09:30:00,238.09,238.18,235.71,236.04,27387.0,223.4659,223.5503,221.2321,221.5418,27387.0
2017-07-18 09:35:00,236.04,236.27,234.01,234.09,36668.0,221.5418,221.7577,219.6365,219.7116,36668.0
2017-07-18 09:40:00,234.41,235.09,233.44,234.06,48010.0,220.0119,220.6501,219.1015,219.6834,48010.0
2017-07-18 09:45:00,234.21,234.24,233.67,233.71,43385.0,219.8242,219.8524,219.3174,219.3549,43385.0
2017-07-18 09:50:00,233.62,234.29,233.34,233.92,36468.0,219.2704,219.8993,219.0076,219.552,36468.0
2017-07-18 09:55:00,233.92,234.06,233.41,233.8,28138.0,219.552,219.6834,219.0733,219.4394,28138.0
2017-07-18 10:00:00,233.79,233.81,232.4,232.4,23549.0,219.43,219.4488,218.1254,218.1254,23549.0
2017-07-18 10:05:00,232.42,233.22,231.99,233.03,26811.0,218.1441,218.895,217.7406,218.7167,26811.0
2017-07-18 10:10:00,233.08,233.61,232.83,233.04,42825.0,218.7636,219.261,218.529,218.7261,42825.0
2017-07-18 10:15:00,233.02,233.3,232.93,233.13,11881.0,218.7073,218.9701,218.6228,218.8105,11881.0
2017-07-18 10:20:00,233.19,233.65,233.14,233.49,12368.0,218.8668,219.2986,218.8199,219.1484,12368.0
2017-07-18 10:25:00,233.47,233.73,232.85,232.85,11421.0,219.1296,219.3737,218.5477,218.5477,11421.0
2017-07-18 10:30:00,232.85,233.41,232.82,233.21,14811.0,218.5477,219.0733,218.5196,218.8856,14811.0
2017-07-18 10:35:00,233.19,233.29,232.76,232.77,5664.0,218.8668,218.9607,218.4633,218.4726,5664.0
2017-07-18 10:40:00,232.77,232.96,232.44,232.89,14163.0,218.4726,218.651,218.1629,218.5853,14163.0
2017-07-18 10:45:00,232.91,233.38,232.83,232.83,10631.0,218.604,219.0452,218.529,218.529,10631.0
2017-07-18 10:50:00,232.91,233.15,232.7,232.94,9400.0,218.604,218.8293,218.4069,218.6322,9400.0
2017-07-18 10:55:00,233.17,233.18,232.89,233.09,11367.0,218.8481,218.8575,218.5853,218.773,11367.0
2017-07-18 11:00:00,233.06,233.07,232.93,232.96,8300.0,218.7448,218.7542,218.6228,218.651,8300.0
2017-07-18 11:05:00,232.93,232.95,232.34,232.38,13103.0,218.6228,218.6416,218.0691,218.1066,13103.0
2017-07-18 11:10:00,232.38,232.71,232.12,232.18,15585.0,218.1066,218.4163,217.8626,217.9189,15585.0
2017-07-18 11:15:00,232.11,232.54,232.11,232.41,7650.0,217.8532,218.2568,217.8532,218.1348,7650.0
2017-07-18 11:20:00,232.42,232.83,232.37,232.73,10450.0,218.1441,218.529,218.0972,218.4351,10450.0
2017-07-18 11:25:00,232.78,233.18,232.75,233.13,18036.0,218.482,218.8575,218.4539,218.8105,18036.0
2017-07-18 11:30:00,233.13,233.13,232.83,232.95,15864.0,218.8105,218.8105,218.529,218.6416,15864.0
2017-07-18 11:35:00,232.95,232.99,232.67,232.68,6656.0,218.6416,218.6791,218.3788,218.3882,6656.0
2017-07-18 11:40:00,232.64,232.91,232.64,232.78,6300.0,218.3506,218.604,218.3506,218.482,6300.0
2017-07-18 11:45:00,232.76,232.93,232.72,232.82,6800.0,218.4633,218.6228,218.4257,218.5196,6800.0
2017-07-18 11:50:00,232.91,232.94,232.72,232.94,8924.0,218.604,218.6322,218.4257,218.6322,8924.0
2017-07-18 11:55:00,232.91,233.12,232.79,232.98,8116.0,218.604,218.8011,218.4914,218.6697,8116.0
2017-07-18 12:00:00,232.99,233.45,232.94,233.45,16660.0,218.6791,219.1109,218.6322,219.1109,16660.0
2017-07-18 12:05:00,233.49,233.68,233.49,233.58,11900.0,219.1484,219.3267,219.1484,219.2329,11900.0
2017-07-18 12:10:00,233.61,233.98,233.56,233.95,10805.0,219.261,219.6083,219.2141,219.5802,10805.0
2017-07-18 12:15:00,233.95,234.23,233.95,234.05,10642.0,219.5802,219.843,219.5802,219.674,10642.0
2017-07-18 12:20:00,234.11,234.31,234.11,234.23,16607.0,219.7303,219.9181,219.7303,219.843,16607.0
2017-07-18 12:25:00,234.28,234.28,234.16,234.21,3989.0,219.8899,219.8899,219.7773,219.8242,3989.0
2017-07-18 12:30:00,234.1,234.32,234.09,234.31,7050.0,219.7209,219.9274,219.7116,219.9181,7050.0
2017-07-18 12:35:00,234.31,234.52,234.27,234.52,3247.0,219.9181,220.1152,219.8805,220.1152,3247.0
2017-07-18 12:40:00,234.46,234.46,234.3,234.3,8600.0,220.0588,220.0588,219.9087,219.9087,8600.0
2017-07-18 12:45:00,234.38,234.38,233.94,234.01,7139.0,219.9838,219.9838,219.5708,219.6365,7139.0
2017-07-18 12:50:00,233.98,234.06,233.96,233.98,1400.0,219.6083,219.6834,219.5895,219.6083,1400.0
2017-07-18 12:55:00,233.98,234.16,233.97,234.05,9117.0,219.6083,219.7773,219.5989,219.674,9117.0
2017-07-18 13:00:00,234.05,234.12,233.94,233.97,4420.0,219.674,219.7397,219.5708,219.5989,4420.0
2017-07-18 13:05:00,234.06,234.19,233.99,234.19,4004.0,219.6834,219.8054,219.6177,219.8054,4004.0
2017-07-18 13:10:00,234.2,234.2,233.97,234.03,6971.0,219.8148,219.8148,219.5989,219.6552,6971.0
2017-07-18 13:15:00,234.03,234.03,233.71,233.71,4120.0,219.6552,219.6552,219.3549,219.3549,4120.0
2017-07-18 13:20:00,233.72,234.09,233.72,233.85,9170.0,219.3643,219.7116,219.3643,219.4863,9170.0
2017-07-18 13:25:00,233.78,233.89,233.77,233.77,6355.0,219.4206,219.5238,219.4112,219.4112,6355.0
2017-07-18 13:30:00,233.78,234.01,233.64,233.89,12783.0,219.4206,219.6365,219.2892,219.5238,12783.0
2017-07-18 13:35:00,233.9,234.24,233.9,234.02,15087.0,219.5332,219.8524,219.5332,219.6459,15087.0
2017-07-18 13:40:00,234.01,234.19,233.97,234.06,17179.0,219.6365,219.8054,219.5989,219.6834,17179.0
2017-07-18 13:45:00,234.0,234.19,234.0,234.11,14461.0,219.6271,219.8054,219.6271,219.7303,14461.0
2017-07-18 13:50:00,234.08,234.17,234.03,234.1,18611.0,219.7022,219.7866,219.6552,219.7209,18611.0
2017-07-18 13:55:00,234.1,234.17,234.0,234.02,11024.0,219.7209,219.7866,219.6271,219.6459,11024.0
2017-07-18 14:00:00,234.0,234.12,233.95,234.0,12645.0,219.6271,219.7397,219.5802,219.6271,12645.0
2017-07-18 14:05:00,234.0,234.16,233.97,234.13,9453.0,219.6271,219.7773,219.5989,219.7491,9453.0
2017-07-18 14:10:00,234.13,234.98,234.03,234.75,16971.0,219.7491,220.5469,219.6552,220.331,16971.0
2017-07-18 14:15:00,234.75,234.83,234.28,234.33,19872.0,220.331,220.4061,219.8899,219.9368,19872.0
2017-07-18 14:20:00,234.32,234.59,234.32,234.57,10982.0,219.9274,220.1809,219.9274,220.1621,10982.0
2017-07-18 14:25:00,234.54,234.72,234.5,234.7,11577.0,220.1339,220.3029,220.0964,220.2841,11577.0
2017-07-18 14:30:00,234.68,234.78,234.54,234.59,13808.0,220.2653,220.3592,220.1339,220.1809,13808.0
2017-07-18 14:35:00,234.57,234.64,234.47,234.56,12637.0,220.1621,220.2278,220.0682,220.1527,12637.0
2017-07-18 14:40:00,234.62,234.62,234.48,234.59,5093.0,220.209,220.209,220.0776,220.1809,5093.0
2017-07-18 14:45:00,234.59,234.63,234.51,234.61,8424.0,220.1809,220.2184,220.1058,220.1996,8424.0
2017-07-18 14:50:00,234.62,234.63,234.58,234.58,9253.0,220.209,220.2184,220.1715,220.1715,9253.0
2017-07-18 14:55:00,234.63,234.68,234.6,234.64,13249.0,220.2184,220.2653,220.1902,220.2278,13249.0
2017-07-18 15:00:00,234.64,234.64,234.48,234.51,11499.0,220.2278,220.2278,220.0776,220.1058,11499.0
2017-07-18 15:05:00,234.47,234.66,234.47,234.59,7632.0,220.0682,220.2466,220.0682,220.1809,7632.0
2017-07-18 15:10:00,234.62,234.66,234.49,234.53,10794.0,220.209,220.2466,220.087,220.1245,10794.0
2017-07-18 15:15:00,234.56,234.68,234.53,234.67,13819.0,220.1527,220.2653,220.1245,220.2559,13819.0
2017-07-18 15:20:00,234.64,234.73,234.61,234.7,13700.0,220.2278,220.3123,220.1996,220.2841,13700.0
2017-07-18 15:25:00,234.71,234.86,234.62,234.64,18208.0,220.2935,220.4343,220.209,220.2278,18208.0
2017-07-18 15:30:00,234.64,234.99,234.64,234.92,14263.0,220.2278,220.5563,220.2278,220.4906,14263.0
2017-07-18 15:35:00,234.94,235.04,234.72,234.81,12296.0,220.5094,220.6032,220.3029,220.3873,12296.0
2017-07-18 15:40:00,234.8,235.01,234.75,235.01,19313.0,220.378,220.5751,220.331,220.5751,19313.0
2017-07-18 15:45:00,235.01,235.08,234.73,234.79,15238.0,220.5751,220.6408,220.3123,220.3686,15238.0
2017-07-18 15:50:00,234.75,234.76,234.47,234.72,19575.0,220.331,220.3404,220.0682,220.3029,19575.0
2017-07-18 15:55:00,234.75,235.14,234.72,234.96,79926.0,220.331,220.6971,220.3029,220.5281,79926.0
2017-07-19 09:30:00,235.18,235.67,235.0,235.67,5179.0,220.7346,221.1945,220.5657,221.1945,5179.0
2017-07-19 09:35:00,235.75,236.04,235.59,235.59,4382.0,221.2696,221.5418,221.1194,221.1194,4382.0
2017-07-19 09:40:00,235.87,236.18,235.8,236.08,3010.0,221.3822,221.6732,221.3165,221.5793,3010.0
2017-07-19 09:45:00,236.24,236.25,235.97,236.23,4276.0,221.7295,221.7389,221.4761,221.7201,4276.0
2017-07-19 09:50:00,236.34,237.0,236.34,237.0,10660.0,221.8234,222.4428,221.8234,222.4428,10660.0
2017-07-19 09:55:00,237.0,237.43,237.0,237.36,7925.0,222.4428,222.8464,222.4428,222.7807,7925.0
2017-07-19 10:00:00,237.33,237.67,237.26,237.26,5940.0,222.7526,223.0717,222.6869,222.6869,5940.0
2017-07-19 10:05:00,237.24,237.26,236.71,236.71,5077.0,222.6681,222.6869,222.1706,222.1706,5077.0
2017-07-19 10:10:00,236.73,237.04,236.68,237.03,5012.0,222.1894,222.4804,222.1425,222.471,5012.0
2017-07-19 10:15:00,237.23,237.23,236.88,236.94,4531.0,222.6587,222.6587,222.3302,222.3865,4531.0
2017-07-19 10:20:00,236.85,236.96,236.75,236.86,4016.0,222.302,222.4053,222.2082,222.3114,4016.0
2017-07-19 10:25:00,236.8,236.8,236.57,236.61,1511.0,222.2551,222.2551,222.0392,222.0768,1511.0
2017-07-19 10:30:00,236.66,236.67,236.45,236.5,3527.0,222.1237,222.1331,221.9266,221.9735,3527.0
2017-07-19 10:35:00,236.55,237.12,236.54,237.12,10798.0,222.0205,222.5555,222.0111,222.5555,10798.0
2017-07-19 10:40:00,237.16,237.23,236.78,237.08,9818.0,222.593,222.6587,222.2363,222.5179,9818.0
2017-07-19 10:45:00,237.16,237.23,237.12,237.18,2639.0,222.593,222.6587,222.5555,222.6118,2639.0
2017-07-19 10:50:00,237.18,237.18,236.94,237.0,11923.0,222.6118,222.6118,222.3865,222.4428,11923.0
2017-07-19 10:55:00,237.02,237.06,236.89,236.89,10369.0,222.4616,222.4991,222.3396,222.3396,10369.0
2017-07-19 11:00:00,236.95,236.99,236.93,236.96,2202.0,222.3959,222.4334,222.3771,222.4053,2202.0
2017-07-19 11:05:00,236.95,237.07,236.92,236.98,5401.0,222.3959,222.5085,222.3677,222.4241,5401.0
2017-07-19 11:10:00,237.01,237.07,236.95,236.99,4320.0,222.4522,222.5085,222.3959,222.4334,4320.0
2017-07-19 11:15:00,236.99,237.05,236.96,237.02,2300.0,222.4334,222.4898,222.4053,222.4616,2300.0
2017-07-19 11:20:00,236.99,237.04,236.96,237.01,1343.0,222.4334,222.4804,222.4053,222.4522,1343.0
2017-07-19 11:25:00,237.04,237.06,236.97,237.03,5557.0,222.4804,222.4991,222.4147,222.471,5557.0
2017-07-19 11:30:00,237.0,237.3,236.98,237.28,9557.0,222.4428,222.7244,222.4241,222.7056,9557.0
2017-07-19 11:35:00,237.32,237.42,237.11,237.11,3102.0,222.7432,222.837,222.5461,222.5461,3102.0
2017-07-19 11:40:00,237.05,237.31,237.05,237.29,3200.0,222.4898,222.7338,222.4898,222.715,3200.0
2017-07-19 11:45:00,237.29,237.4,237.28,237.4,1160.0,222.715,222.8183,222.7056,222.8183,1160.0
2017-07-19 11:50:00,237.36,237.37,237.28,237.28,2911.0,222.7807,222.7901,222.7056,222.7056,2911.0
2017-07-19 11:55:00,237.32,237.36,237.24,237.33,2432.0,222.7432,222.7807,222.6681,222.7526,2432.0
2017-07-19 12:00:00,237.31,237.34,237.21,237.24,1802.0,222.7338,222.7619,222.6399,222.6681,1802.0
2017-07-19 12:05:00,237.24,237.35,237.22,237.35,1500.0,222.6681,222.7713,222.6493,222.7713,1500.0
2017-07-19 12:10:00,237.31,237.36,237.29,237.34,3400.0,222.7338,222.7807,222.715,222.7619,3400.0
2017-07-19 12:15:00,237.37,237.37,237.32,237.33,1218.0,222.7901,222.7901,222.7432,222.7526,1218.0
2017-07-19 12:20:00,237.35,237.38,237.3,237.35,3649.0,222.7713,222.7995,222.7244,222.7713,3649.0
2017-07-19 12:25:00,237.35,237.38,237.3,237.38,1205.0,222.7713,222.7995,222.7244,222.7995,1205.0
2017-07-19 12:30:00,237.32,237.33,237.27,237.28,800.0,222.7432,222.7526,222.6962,222.7056,800.0
2017-07-19 12:35:00,237.29,237.37,237.25,237.25,1916.0,222.715,222.7901,222.6775,222.6775,1916.0
2017-07-19 12:40:00,237.27,237.28,237.16,237.16,1900.0,222.6962,222.7056,222.593,222.593,1900.0
2017-07-19 12:45:00,237.16,237.2,237.12,237.17,2988.0,222.593,222.6305,222.5555,222.6024,2988.0
2017-07-19 12:50:00,237.13,237.16,236.84,236.84,3300.0,222.5648,222.593,222.2927,222.2927,3300.0
2017-07-19 12:55:00,236.74,236.74,236.41,236.41,5912.0,222.1988,222.1988,221.8891,221.8891,5912.0
2017-07-19 13:00:00,236.42,236.65,236.4,236.56,3687.0,221.8984,222.1143,221.8797,222.0298,3687.0
2017-07-19 13:05:00,236.56,236.84,236.56,236.77,4400.0,222.0298,222.2927,222.0298,222.227,4400.0
2017-07-19 13:10:00,236.75,237.0,236.75,236.81,3400.0,222.2082,222.4428,222.2082,222.2645,3400.0
2017-07-19 13:15:00,236.82,236.83,236.65,236.73,2874.0,222.2739,222.2833,222.1143,222.1894,2874.0
2017-07-19 13:20:00,236.65,236.77,236.6,236.73,2700.0,222.1143,222.227,222.0674,222.1894,2700.0
2017-07-19 13:25:00,236.68,236.68,236.59,236.64,1800.0,222.1425,222.1425,222.058,222.1049,1800.0
2017-07-19 13:30:00,236.63,236.85,236.63,236.66,8954.0,222.0956,222.302,222.0956,222.1237,8954.0
2017-07-19 13:35:00,236.7,236.81,236.69,236.7,3499.0,222.1613,222.2645,222.1519,222.1613,3499.0
2017-07-19 13:40:00,236.69,236.74,236.64,236.73,3421.0,222.1519,222.1988,222.1049,222.1894,3421.0
2017-07-19 13:45:00,236.7,236.71,236.65,236.66,1900.0,222.1613,222.1706,222.1143,222.1237,1900.0
2017-07-19 13:50:00,236.7,236.79,236.65,236.65,2470.0,222.1613,222.2457,222.1143,222.1143,2470.0
2017-07-19 13:55:00,236.65,236.66,236.58,236.58,2300.0,222.1143,222.1237,222.0486,222.0486,2300.0
2017-07-19 14:00:00,236.59,236.6,236.23,236.23,6600.0,222.058,222.0674,221.7201,221.7201,6600.0
2017-07-19 14:05:00,236.29,236.31,236.01,236.23,7099.0,221.7764,221.7952,221.5136,221.7201,7099.0
2017-07-19 14:10:00,236.2,236.25,236.19,236.24,3682.0,221.692,221.7389,221.6826,221.7295,3682.0
2017-07-19 14:15:00,236.24,236.29,236.19,236.22,7185.0,221.7295,221.7764,221.6826,221.7107,7185.0
2017-07-19 14:20:00,236.25,236.25,235.98,235.98,3805.0,221.7389,221.7389,221.4855,221.4855,3805.0
2017-07-19 14:25:00,236.02,236.06,235.96,235.96,4100.0,221.523,221.5606,221.4667,221.4667,4100.0
2017-07-19 14:30:00,236.07,236.07,235.8,235.84,3466.0,221.5699,221.5699,221.3165,221.3541,3466.0
2017-07-19 14:35:00,235.81,235.83,235.73,235.83,4010.0,221.3259,221.3447,221.2508,221.3447,4010.0
2017-07-19 14:40:00,235.79,235.84,235.68,235.73,4127.0,221.3071,221.3541,221.2039,221.2508,4127.0
2017-07-19 14:45:00,235.75,235.88,235.69,235.84,4011.0,221.2696,221.3916,221.2133,221.3541,4011.0
2017-07-19 14:50:00,235.86,235.92,235.83,235.88,5543.0,221.3728,221.4292,221.3447,221.3916,5543.0
2017-07-19 14:55:00,235.86,235.86,235.73,235.73,6437.0,221.3728,221.3728,221.2508,221.2508,6437.0
2017-07-19 15:00:00,235.73,235.87,235.68,235.73,13122.0,221.2508,221.3822,221.2039,221.2508,13122.0
2017-07-19 15:05:00,235.71,235.77,235.64,235.65,3639.0,221.2321,221.2884,221.1664,221.1757,3639.0
2017-07-19 15:10:00,235.74,235.75,235.61,235.67,5979.0,221.2602,221.2696,221.1382,221.1945,5979.0
2017-07-19 15:15:00,235.68,235.82,235.67,235.75,5892.0,221.2039,221.3353,221.1945,221.2696,5892.0
2017-07-19 15:20:00,235.77,235.87,235.66,235.83,13144.0,221.2884,221.3822,221.1851,221.3447,13144.0
2017-07-19 15:25:00,235.8,235.86,235.7,235.72,12630.0,221.3165,221.3728,221.2227,221.2414,12630.0
2017-07-19 15:30:00,235.72,235.84,235.72,235.74,19101.0,221.2414,221.3541,221.2414,221.2602,19101.0
2017-07-19 15:35:00,235.77,235.77,235.64,235.72,11895.0,221.2884,221.2884,221.1664,221.2414,11895.0
2017-07-19 15:40:00,235.72,235.82,235.61,235.73,21426.0,221.2414,221.3353,221.1382,221.2508,21426.0
2017-07-19 15:45:00,235.74,235.77,235.62,235.73,15236.0,221.2602,221.2884,221.1476,221.2508,15236.0
2017-07-19 15:50:00,235.77,235.82,235.6,235.61,29043.0,221.2884,221.3353,221.1288,221.1382,29043.0
2017-07-19 15:55:00,235.63,236.29,235.62,236.07,70912.0,221.157,221.7764,221.1476,221.5699,70912.0
2017-07-20 09:30:00,236.11,236.29,235.58,235.91,17136.0,221.6075,221.7764,221.11,221.4198,17136.0
2017-07-20 09:35:00,236.05,236.05,235.23,235.76,10611.0,221.5512,221.5512,220.7815,221.279,10611.0
2017-07-20 09:40:00,235.74,235.93,235.64,235.87,5237.0,221.2602,221.4385,221.1664,221.3822,5237.0
2017-07-20 09:45:00,235.87,236.21,235.87,235.94,6850.0,221.3822,221.7013,221.3822,221.4479,6850.0
2017-07-20 09:50:00,235.92,236.02,235.53,235.54,14437.0,221.4292,221.523,221.0631,221.0725,14437.0
2017-07-20 09:55:00,235.54,235.88,235.47,235.88,4700.0,221.0725,221.3916,221.0068,221.3916,4700.0
2017-07-20 10:00:00,235.92,236.05,235.41,235.69,11545.0,221.4292,221.5512,220.9505,221.2133,11545.0
2017-07-20 10:05:00,235.69,235.85,235.61,235.74,6850.0,221.2133,221.3635,221.1382,221.2602,6850.0
2017-07-20 10:10:00,235.75,235.9,235.65,235.73,6603.0,221.2696,221.4104,221.1757,221.2508,6603.0
2017-07-20 10:15:00,235.71,235.76,235.48,235.49,5661.0,221.2321,221.279,221.0162,221.0256,5661.0
2017-07-20 10:20:00,235.56,235.78,235.54,235.55,5327.0,221.0913,221.2978,221.0725,221.0819,5327.0
2017-07-20 10:25:00,235.55,235.69,235.52,235.63,3800.0,221.0819,221.2133,221.0537,221.157,3800.0
2017-07-20 10:30:00,235.63,235.63,235.29,235.37,6485.0,221.157,221.157,220.8379,220.9129,6485.0
2017-07-20 10:35:00,235.37,235.39,235.03,235.03,2900.0,220.9129,220.9317,220.5938,220.5938,2900.0
2017-07-20 10:40:00,235.17,235.22,234.99,235.22,4960.0,220.7252,220.7722,220.5563,220.7722,4960.0
2017-07-20 10:45:00,235.22,235.38,235.13,235.34,4055.0,220.7722,220.9223,220.6877,220.8848,4055.0
2017-07-20 10:50:00,235.31,235.32,235.12,235.19,5493.0,220.8566,220.866,220.6783,220.744,5493.0
2017-07-20 10:55:00,235.19,235.37,234.94,234.96,12596.0,220.744,220.9129,220.5094,220.5281,12596.0
2017-07-20 11:00:00,235.05,235.17,234.86,234.98,10079.0,220.6126,220.7252,220.4343,220.5469,10079.0
2017-07-20 11:05:00,235.08,235.23,234.94,234.95,3622.0,220.6408,220.7815,220.5094,220.5187,3622.0
2017-07-20 11:10:00,235.1,235.3,235.09,235.16,4800.0,220.6595,220.8472,220.6501,220.7158,4800.0
2017-07-20 11:15:00,235.18,235.34,235.0,235.07,7144.0,220.7346,220.8848,220.5657,220.6314,7144.0
2017-07-20 11:20:00,235.05,235.19,234.88,234.88,4702.0,220.6126,220.744,220.453,220.453,4702.0
2017-07-20 11:25:00,235.0,235.05,234.86,234.92,11637.0,220.5657,220.6126,220.4343,220.4906,11637.0
2017-07-20 11:30:00,234.88,235.02,234.84,234.96,6838.0,220.453,220.5844,220.4155,220.5281,6838.0
2017-07-20 11:35:00,234.95,235.04,234.92,234.98,3468.0,220.5187,220.6032,220.4906,220.5469,3468.0
2017-07-20 11:40:00,234.95,235.25,234.95,235.06,5728.0,220.5187,220.8003,220.5187,220.622,5728.0
2017-07-20 11:45:00,235.02,235.21,234.97,235.14,6100.0,220.5844,220.7628,220.5375,220.6971,6100.0
2017-07-20 11:50:00,235.19,235.25,235.02,235.02,5744.0,220.744,220.8003,220.5844,220.5844,5744.0
2017-07-20 11:55:00,235.03,235.3,235.0,235.11,8036.0,220.5938,220.8472,220.5657,220.6689,8036.0
2017-07-20 12:00:00,235.14,235.26,235.0,235.06,8623.0,220.6971,220.8097,220.5657,220.622,8623.0
2017-07-20 12:05:00,235.06,235.22,235.02,235.21,4300.0,220.622,220.7722,220.5844,220.7628,4300.0
2017-07-20 12:10:00,235.29,235.47,235.23,235.25,18470.0,220.8379,221.0068,220.7815,220.8003,18470.0
2017-07-20 12:15:00,235.36,235.42,235.29,235.3,2700.0,220.9036,220.9599,220.8379,220.8472,2700.0
2017-07-20 12:20:00,235.38,235.53,235.17,235.22,5570.0,220.9223,221.0631,220.7252,220.7722,5570.0
2017-07-20 12:25:00,235.47,235.51,235.29,235.31,3800.0,221.0068,221.0443,220.8379,220.8566,3800.0
2017-07-20 12:30:00,235.44,235.48,235.12,235.37,20046.0,220.9786,221.0162,220.6783,220.9129,20046.0
2017-07-20 12:35:00,235.31,235.48,235.09,235.41,10200.0,220.8566,221.0162,220.6501,220.9505,10200.0
2017-07-20 12:40:00,235.32,235.66,235.21,235.65,23209.0,220.866,221.1851,220.7628,221.1757,23209.0
2017-07-20 12:45:00,235.58,235.81,235.5,235.79,8140.0,221.11,221.3259,221.035,221.3071,8140.0
2017-07-20 12:50:00,235.8,236.34,235.67,236.34,7100.0,221.3165,221.8234,221.1945,221.8234,7100.0
2017-07-20 12:55:00,236.42,237.02,236.41,236.93,8450.0,221.8984,222.4616,221.8891,222.3771,8450.0
2017-07-20 13:00:00,237.0,237.09,236.59,236.72,15615.0,222.4428,222.5273,222.058,222.18,15615.0
2017-07-20 13:05:00,236.72,236.72,236.4,236.52,14007.0,222.18,222.18,221.8797,221.9923,14007.0
2017-07-20 13:10:00,236.53,236.71,236.5,236.65,9001.0,222.0017,222.1706,221.9735,222.1143,9001.0
2017-07-20 13:15:00,236.71,236.71,236.44,236.44,2800.0,222.1706,222.1706,221.9172,221.9172,2800.0
2017-07-20 13:20:00,236.56,236.65,236.33,236.47,6778.0,222.0298,222.1143,221.814,221.9454,6778.0
2017-07-20 13:25:00,236.46,236.52,236.39,236.43,20983.0,221.936,221.9923,221.8703,221.9078,20983.0
2017-07-20 13:30:00,236.44,236.61,236.39,236.4,12830.0,221.9172,222.0768,221.8703,221.8797,12830.0
2017-07-20 13:35:00,236.45,236.54,236.31,236.31,3043.0,221.9266,222.0111,221.7952,221.7952,3043.0
2017-07-20 13:40:00,236.37,236.55,236.25,236.38,8756.0,221.8515,222.0205,221.7389,221.8609,8756.0
2017-07-20 13:45:00,236.42,236.51,236.19,236.21,8545.0,221.8984,221.9829,221.6826,221.7013,8545.0
2017-07-20 13:50:00,236.22,236.29,235.99,236.09,9137.0,221.7107,221.7764,221.4949,221.5887,9137.0
2017-07-20 13:55:00,236.01,236.42,236.0,236.28,13948.0,221.5136,221.8984,221.5042,221.767,13948.0
2017-07-20 14:00:00,236.21,236.35,235.95,236.07,13873.0,221.7013,221.8327,221.4573,221.5699,13873.0
2017-07-20 14:05:00,236.08,236.39,236.07,236.32,13048.0,221.5793,221.8703,221.5699,221.8046,13048.0
2017-07-20 14:10:00,236.18,236.28,236.14,236.15,16209.0,221.6732,221.767,221.6356,221.645,16209.0
2017-07-20 14:15:00,236.17,236.36,236.11,236.12,19800.0,221.6638,221.8421,221.6075,221.6169,19800.0
2017-07-20 14:20:00,236.12,236.17,235.84,235.84,19717.0,221.6169,221.6638,221.3541,221.3541,19717.0
2017-07-20 14:25:00,235.95,236.1,235.95,235.98,2678.0,221.4573,221.5981,221.4573,221.4855,2678.0
2017-07-20 14:30:00,236.03,236.07,235.93,236.01,7117.0,221.5324,221.5699,221.4385,221.5136,7117.0
2017-07-20 14:35:00,236.02,236.04,235.93,235.93,5273.0,221.523,221.5418,221.4385,221.4385,5273.0
2017-07-20 14:40:00,235.95,236.05,235.94,235.96,3395.0,221.4573,221.5512,221.4479,221.4667,3395.0
2017-07-20 14:45:00,236.03,236.04,235.93,235.93,4399.0,221.5324,221.5418,221.4385,221.4385,4399.0
2017-07-20 14:50:00,235.91,236.04,235.88,235.97,2500.0,221.4198,221.5418,221.3916,221.4761,2500.0
2017-07-20 14:55:00,236.01,236.03,235.95,236.0,6100.0,221.5136,221.5324,221.4573,221.5042,6100.0
2017-07-20 15:00:00,236.01,236.03,235.97,235.97,8498.0,221.5136,221.5324,221.4761,221.4761,8498.0
2017-07-20 15:05:00,235.97,236.03,235.95,235.96,8083.0,221.4761,221.5324,221.4573,221.4667,8083.0
2017-07-20 15:10:00,235.97,236.03,235.88,235.88,6700.0,221.4761,221.5324,221.3916,221.3916,6700.0
2017-07-20 15:15:00,235.88,235.99,235.87,235.92,5756.0,221.3916,221.4949,221.3822,221.4292,5756.0
2017-07-20 15:20:00,235.92,236.0,235.88,235.93,9467.0,221.4292,221.5042,221.3916,221.4385,9467.0
2017-07-20 15:25:00,235.93,236.0,235.91,235.95,12941.0,221.4385,221.5042,221.4198,221.4573,12941.0
2017-07-20 15:30:00,235.97,235.97,235.82,235.85,10299.0,221.4761,221.4761,221.3353,221.3635,10299.0
2017-07-20 15:35:00,235.85,235.97,235.85,235.95,9449.0,221.3635,221.4761,221.3635,221.4573,9449.0
2017-07-20 15:40:00,235.94,235.97,235.91,235.93,17144.0,221.4479,221.4761,221.4198,221.4385,17144.0
2017-07-20 15:45:00,235.92,235.97,235.84,235.93,19818.0,221.4292,221.4761,221.3541,221.4385,19818.0
2017-07-20 15:50:00,235.93,235.95,235.83,235.83,11386.0,221.4385,221.4573,221.3447,221.3447,11386.0
2017-07-20 15:55:00,235.85,235.95,235.81,235.88,34960.0,221.3635,221.4573,221.3259,221.3916,34960.0
2017-07-21 09:30:00,235.44,235.65,234.87,234.93,41620.0,220.9786,221.1757,220.4437,220.5,41620.0
2017-07-21 09:35:00,234.88,235.14,234.71,235.0,12782.0,220.453,220.6971,220.2935,220.5657,12782.0
2017-07-21 09:40:00,235.0,235.09,234.96,234.97,9050.0,220.5657,220.6501,220.5281,220.5375,9050.0
2017-07-21 09:45:00,234.86,235.01,234.7,235.01,2700.0,220.4343,220.5751,220.2841,220.5751,2700.0
2017-07-21 09:50:00,235.01,235.08,234.89,234.91,8126.0,220.5751,220.6408,220.4624,220.4812,8126.0
2017-07-21 09:55:00,234.91,235.21,234.91,235.01,13406.0,220.4812,220.7628,220.4812,220.5751,13406.0
2017-07-21 10:00:00,235.05,235.18,234.91,235.0,8575.0,220.6126,220.7346,220.4812,220.5657,8575.0
2017-07-21 10:05:00,235.09,235.56,235.03,235.4,84772.0,220.6501,221.0913,220.5938,220.9411,84772.0
2017-07-21 10:10:00,235.36,235.62,235.32,235.48,6110.0,220.9036,221.1476,220.866,221.0162,6110.0
2017-07-21 10:15:00,235.56,235.91,235.56,235.83,5500.0,221.0913,221.4198,221.0913,221.3447,5500.0
2017-07-21 10:20:00,235.82,236.21,235.82,236.08,5800.0,221.3353,221.7013,221.3353,221.5793,5800.0
2017-07-21 10:25:00,236.2,236.21,235.41,235.41,9000.0,221.692,221.7013,220.9505,220.9505,9000.0
2017-07-21 10:30:00,235.47,235.54,235.38,235.41,2300.0,221.0068,221.0725,220.9223,220.9505,2300.0
2017-07-21 10:35:00,235.55,235.67,235.43,235.54,3614.0,221.0819,221.1945,220.9693,221.0725,3614.0
2017-07-21 10:40:00,235.4,235.7,235.4,235.63,1500.0,220.9411,221.2227,220.9411,221.157,1500.0
2017-07-21 10:45:00,235.76,235.85,235.51,235.6,4400.0,221.279,221.3635,221.0443,221.1288,4400.0
2017-07-21 10:50:00,235.61,235.61,235.24,235.24,7561.0,221.1382,221.1382,220.7909,220.7909,7561.0
2017-07-21 10:55:00,235.24,235.36,235.11,235.25,3106.0,220.7909,220.9036,220.6689,220.8003,3106.0
2017-07-21 11:00:00,235.36,235.49,235.36,235.49,1800.0,220.9036,221.0256,220.9036,221.0256,1800.0
2017-07-21 11:05:00,235.51,235.65,235.43,235.43,3900.0,221.0443,221.1757,220.9693,220.9693,3900.0
2017-07-21 11:10:00,235.46,235.64,235.29,235.49,3500.0,220.9974,221.1664,220.8379,221.0256,3500.0
2017-07-21 11:15:00,235.59,235.74,235.46,235.69,4215.0,221.1194,221.2602,220.9974,221.2133,4215.0
2017-07-21 11:20:00,235.59,235.69,235.34,235.34,4600.0,221.1194,221.2133,220.8848,220.8848,4600.0
2017-07-21 11:25:00,235.31,235.42,235.3,235.42,900.0,220.8566,220.9599,220.8472,220.9599,900.0
2017-07-21 11:30:00,235.42,235.49,235.29,235.37,2796.0,220.9599,221.0256,220.8379,220.9129,2796.0
2017-07-21 11:35:00,235.48,235.68,235.41,235.68,1890.0,221.0162,221.2039,220.9505,221.2039,1890.0
2017-07-21 11:40:00,235.68,235.74,235.57,235.72,4259.0,221.2039,221.2602,221.1007,221.2414,4259.0
2017-07-21 11:45:00,235.84,235.91,235.72,235.86,5372.0,221.3541,221.4198,221.2414,221.3728,5372.0
2017-07-21 11:50:00,235.8,235.85,235.78,235.85,500.0,221.3165,221.3635,221.2978,221.3635,500.0
2017-07-21 11:55:00,235.94,236.03,235.72,235.76,11170.0,221.4479,221.5324,221.2414,221.279,11170.0
2017-07-21 12:00:00,235.99,236.07,235.92,235.92,1523.0,221.4949,221.5699,221.4292,221.4292,1523.0
2017-07-21 12:05:00,235.99,236.07,235.78,235.78,2900.0,221.4949,221.5699,221.2978,221.2978,2900.0
2017-07-21 12:10:00,235.78,236.04,235.61,235.83,6321.0,221.2978,221.5418,221.1382,221.3447,6321.0
2017-07-21 12:15:00,235.96,235.96,235.79,235.91,800.0,221.4667,221.4667,221.3071,221.4198,800.0
2017-07-21 12:20:00,235.99,236.14,235.98,235.98,2522.0,221.4949,221.6356,221.4855,221.4855,2522.0
2017-07-21 12:25:00,235.99,236.04,235.75,235.84,2900.0,221.4949,221.5418,221.2696,221.3541,2900.0
2017-07-21 12:30:00,235.94,236.01,235.54,235.62,15912.0,221.4479,221.5136,221.0725,221.1476,15912.0
2017-07-21 12:35:00,235.75,236.12,235.69,236.12,4600.0,221.2696,221.6169,221.2133,221.6169,4600.0
2017-07-21 12:40:00,236.1,236.37,236.1,236.26,2300.0,221.5981,221.8515,221.5981,221.7483,2300.0
2017-07-21 12:45:00,236.27,236.34,236.21,236.21,2700.0,221.7577,221.8234,221.7013,221.7013,2700.0
2017-07-21 12:50:00,236.27,236.28,236.17,236.17,2000.0,221.7577,221.767,221.6638,221.6638,2000.0
2017-07-21 12:55:00,236.17,236.24,236.13,236.21,3265.0,221.6638,221.7295,221.6263,221.7013,3265.0
2017-07-21 13:00:00,236.25,236.42,236.25,236.35,3494.0,221.7389,221.8984,221.7389,221.8327,3494.0
2017-07-21 13:05:00,236.35,236.5,236.29,236.5,1800.0,221.8327,221.9735,221.7764,221.9735,1800.0
2017-07-21 13:10:00,236.39,236.52,236.23,236.29,6595.0,221.8703,221.9923,221.7201,221.7764,6595.0
2017-07-21 13:15:00,236.17,236.17,235.84,235.96,13408.0,221.6638,221.6638,221.3541,221.4667,13408.0
2017-07-21 13:20:00,236.0,236.28,235.98,236.28,20511.0,221.5042,221.767,221.4855,221.767,20511.0
2017-07-21 13:25:00,236.34,236.35,236.14,236.14,1797.0,221.8234,221.8327,221.6356,221.6356,1797.0
2017-07-21 13:30:00,236.22,236.22,235.98,235.98,2801.0,221.7107,221.7107,221.4855,221.4855,2801.0
2017-07-21 13:35:00,235.99,236.03,235.97,236.0,1640.0,221.4949,221.5324,221.4761,221.5042,1640.0
2017-07-21 13:40:00,236.12,236.16,236.06,236.11,3300.0,221.6169,221.6544,221.5606,221.6075,3300.0
2017-07-21 13:45:00,236.11,236.14,236.06,236.1,3388.0,221.6075,221.6356,221.5606,221.5981,3388.0
2017-07-21 13:50:00,236.22,236.35,236.18,236.26,2438.0,221.7107,221.8327,221.6732,221.7483,2438.0
2017-07-21 13:55:00,236.37,236.37,236.22,236.22,12059.0,221.8515,221.8515,221.7107,221.7107,12059.0
2017-07-21 14:00:00,236.3,236.33,236.09,236.16,7366.0,221.7858,221.814,221.5887,221.6544,7366.0
2017-07-21 14:05:00,236.15,236.15,236.05,236.11,4515.0,221.645,221.645,221.5512,221.6075,4515.0
2017-07-21 14:10:00,236.06,236.34,236.0,236.05,3506.0,221.5606,221.8234,221.5042,221.5512,3506.0
2017-07-21 14:15:00,235.98,236.04,235.87,235.98,2733.0,221.4855,221.5418,221.3822,221.4855,2733.0
2017-07-21 14:20:00,236.04,236.05,235.91,235.95,2888.0,221.5418,221.5512,221.4198,221.4573,2888.0
2017-07-21 14:25:00,236.01,236.1,235.62,235.68,5535.0,221.5136,221.5981,221.1476,221.2039,5535.0
2017-07-21 14:30:00,235.79,235.8,235.62,235.62,1817.0,221.3071,221.3165,221.1476,221.1476,1817.0
2017-07-21 14:35:00,235.71,235.89,235.69,235.82,5242.0,221.2321,221.401,221.2133,221.3353,5242.0
2017-07-21 14:40:00,235.72,235.83,235.72,235.78,660.0,221.2414,221.3447,221.2414,221.2978,660.0
2017-07-21 14:45:00,235.81,235.85,235.78,235.85,2189.0,221.3259,221.3635,221.2978,221.3635,2189.0
2017-07-21 14:50:00,235.85,235.85,235.52,235.59,3746.0,221.3635,221.3635,221.0537,221.1194,3746.0
2017-07-21 14:55:00,235.65,235.79,235.65,235.76,2900.0,221.1757,221.3071,221.1757,221.279,2900.0
2017-07-21 15:00:00,235.77,235.88,235.57,235.57,8195.0,221.2884,221.3916,221.1007,221.1007,8195.0
2017-07-21 15:05:00,235.59,235.67,235.56,235.64,3683.0,221.1194,221.1945,221.0913,221.1664,3683.0
2017-07-21 15:10:00,235.63,235.65,235.36,235.39,8246.0,221.157,221.1757,220.9036,220.9317,8246.0
2017-07-21 15:15:00,235.39,235.39,235.06,235.18,9243.0,220.9317,220.9317,220.622,220.7346,9243.0
2017-07-21 15:20:00,235.19,235.58,235.13,235.58,5337.0,220.744,221.11,220.6877,221.11,5337.0
2017-07-21 15:25:00,235.51,235.56,235.0,235.0,10625.0,221.0443,221.0913,220.5657,220.5657,10625.0
2017-07-21 15:30:00,235.03,235.26,234.93,235.24,13746.0,220.5938,220.8097,220.5,220.7909,13746.0
2017-07-21 15:35:00,235.21,235.36,235.16,235.33,15563.0,220.7628,220.9036,220.7158,220.8754,15563.0
2017-07-21 15:40:00,235.39,235.61,235.39,235.57,22261.0,220.9317,221.1382,220.9317,221.1007,22261.0
2017-07-21 15:45:00,235.61,235.62,235.35,235.35,14586.0,221.1382,221.1476,220.8942,220.8942,14586.0
2017-07-21 15:50:00,235.34,235.6,235.31,235.47,21881.0,220.8848,221.1288,220.8566,221.0068,21881.0
2017-07-21 15:55:00,235.54,235.98,235.47,235.91,42105.0,221.0725,221.4855,221.0068,221.4198,42105.0
2017-07-24 09:30:00,235.85,235.85,235.4,235.59,6104.0,221.3635,221.3635,220.9411,221.1194,6104.0
2017-07-24 09:35:00,235.59,235.59,234.69,234.95,11807.0,221.1194,221.1194,220.2747,220.5187,11807.0
2017-07-24 09:40:00,235.0,235.03,234.72,234.72,3323.0,220.5657,220.5938,220.3029,220.3029,3323.0
2017-07-24 09:45:00,234.73,235.08,234.73,234.83,7676.0,220.3123,220.6408,220.3123,220.4061,7676.0
2017-07-24 09:50:00,234.89,235.05,234.88,235.0,4503.0,220.4624,220.6126,220.453,220.5657,4503.0
2017-07-24 09:55:00,235.07,235.07,234.77,234.83,146768.0,220.6314,220.6314,220.3498,220.4061,146768.0
2017-07-24 10:00:00,234.91,235.21,234.9,235.13,6900.0,220.4812,220.7628,220.4718,220.6877,6900.0
2017-07-24 10:05:00,235.15,235.21,234.99,235.01,11891.0,220.7065,220.7628,220.5563,220.5751,11891.0
2017-07-24 10:10:00,234.99,235.0,234.89,234.9,4139.0,220.5563,220.5657,220.4624,220.4718,4139.0
2017-07-24 10:15:00,234.9,235.11,234.9,235.03,5519.0,220.4718,220.6689,220.4718,220.5938,5519.0
2017-07-24 10:20:00,235.08,235.1,234.93,235.0,6123.0,220.6408,220.6595,220.5,220.5657,6123.0
2017-07-24 10:25:00,235.02,235.11,234.92,235.0,3942.0,220.5844,220.6689,220.4906,220.5657,3942.0
2017-07-24 10:30:00,235.03,235.03,234.77,234.77,3768.0,220.5938,220.5938,220.3498,220.3498,3768.0
2017-07-24 10:35:00,234.89,235.03,234.89,234.89,3621.0,220.4624,220.5938,220.4624,220.4624,3621.0
2017-07-24 10:40:00,234.9,235.21,234.86,234.98,5905.0,220.4718,220.7628,220.4343,220.5469,5905.0
2017-07-24 10:45:00,234.92,235.03,234.8,234.8,3400.0,220.4906,220.5938,220.378,220.378,3400.0
2017-07-24 10:50:00,234.91,235.04,234.86,234.98,6753.0,220.4812,220.6032,220.4343,220.5469,6753.0
2017-07-24 10:55:00,235.02,235.02,234.95,235.01,5400.0,220.5844,220.5844,220.5187,220.5751,5400.0
2017-07-24 11:00:00,235.01,235.04,234.94,235.0,5900.0,220.5751,220.6032,220.5094,220.5657,5900.0
2017-07-24 11:05:00,235.0,235.07,234.94,235.01,8500.0,220.5657,220.6314,220.5094,220.5751,8500.0
2017-07-24 11:10:00,234.98,235.01,234.89,234.95,5546.0,220.5469,220.5751,220.4624,220.5187,5546.0
2017-07-24 11:15:00,234.99,235.21,234.97,235.1,17452.0,220.5563,220.7628,220.5375,220.6595,17452.0
2017-07-24 11:20:00,235.09,235.12,234.93,234.98,9800.0,220.6501,220.6783,220.5,220.5469,9800.0
2017-07-24 11:25:00,235.0,235.05,234.94,234.97,11300.0,220.5657,220.6126,220.5094,220.5375,11300.0
2017-07-24 11:30:00,234.97,235.01,234.94,234.98,4800.0,220.5375,220.5751,220.5094,220.5469,4800.0
2017-07-24 11:35:00,234.99,235.01,234.95,234.98,5009.0,220.5563,220.5751,220.5187,220.5469,5009.0
2017-07-24 11:40:00,234.98,235.01,234.88,234.99,4700.0,220.5469,220.5751,220.453,220.5563,4700.0
2017-07-24 11:45:00,235.01,235.12,234.88,235.12,13300.0,220.5751,220.6783,220.453,220.6783,13300.0
2017-07-24 11:50:00,235.12,235.13,235.0,235.02,6750.0,220.6783,220.6877,220.5657,220.5844,6750.0
2017-07-24 11:55:00,235.02,235.12,234.97,235.0,21884.0,220.5844,220.6783,220.5375,220.5657,21884.0
2017-07-24 12:00:00,234.99,234.99,234.74,234.75,5001.0,220.5563,220.5563,220.3216,220.331,5001.0
2017-07-24 12:05:00,234.74,234.74,234.2,234.45,10050.0,220.3216,220.3216,219.8148,220.0495,10050.0
2017-07-24 12:10:00,234.35,234.69,234.35,234.43,13499.0,219.9556,220.2747,219.9556,220.0307,13499.0
2017-07-24 12:15:00,234.43,234.63,234.31,234.4,15000.0,220.0307,220.2184,219.9181,220.0025,15000.0
2017-07-24 12:20:00,234.39,234.46,234.37,234.46,4470.0,219.9931,220.0588,219.9744,220.0588,4470.0
2017-07-24 12:25:00,234.42,234.58,234.41,234.5,11053.0,220.0213,220.1715,220.0119,220.0964,11053.0
2017-07-24 12:30:00,234.53,234.67,234.47,234.5,16180.0,220.1245,220.2559,220.0682,220.0964,16180.0
2017-07-24 12:35:00,234.47,234.52,234.39,234.51,6663.0,220.0682,220.1152,219.9931,220.1058,6663.0
2017-07-24 12:40:00,234.46,234.53,234.42,234.43,7997.0,220.0588,220.1245,220.0213,220.0307,7997.0
2017-07-24 12:45:00,234.47,234.57,234.46,234.47,4330.0,220.0682,220.1621,220.0588,220.0682,4330.0
2017-07-24 12:50:00,234.48,234.6,234.48,234.57,9841.0,220.0776,220.1902,220.0776,220.1621,9841.0
2017-07-24 12:55:00,234.53,235.04,234.53,234.95,9921.0,220.1245,220.6032,220.1245,220.5187,9921.0
2017-07-24 13:00:00,234.99,234.99,234.86,234.9,4755.0,220.5563,220.5563,220.4343,220.4718,4755.0
2017-07-24 13:05:00,234.9,235.0,234.88,234.9,2703.0,220.4718,220.5657,220.453,220.4718,2703.0
2017-07-24 13:10:00,234.86,234.94,234.84,234.9,2039.0,220.4343,220.5094,220.4155,220.4718,2039.0
2017-07-24 13:15:00,234.9,234.9,234.81,234.86,3787.0,220.4718,220.4718,220.3873,220.4343,3787.0
2017-07-24 13:20:00,234.83,234.9,234.82,234.83,3689.0,220.4061,220.4718,220.3967,220.4061,3689.0
2017-07-24 13:25:00,234.83,234.89,234.82,234.84,2565.0,220.4061,220.4624,220.3967,220.4155,2565.0
2017-07-24 13:30:00,234.84,234.88,234.81,234.81,2370.0,220.4155,220.453,220.3873,220.3873,2370.0
2017-07-24 13:35:00,234.82,234.95,234.8,234.87,5912.0,220.3967,220.5187,220.378,220.4437,5912.0
2017-07-24 13:40:00,234.94,235.03,234.88,234.99,6800.0,220.5094,220.5938,220.453,220.5563,6800.0
2017-07-24 13:45:00,235.0,235.05,234.97,234.98,12747.0,220.5657,220.6126,220.5375,220.5469,12747.0
2017-07-24 13:50:00,235.0,235.03,234.97,234.98,19898.0,220.5657,220.5938,220.5375,220.5469,19898.0
2017-07-24 13:55:00,234.96,235.12,234.96,235.06,21831.0,220.5281,220.6783,220.5281,220.622,21831.0
2017-07-24 14:00:00,235.07,236.09,235.06,235.89,56515.0,220.6314,221.5887,220.622,221.401,56515.0
2017-07-24 14:05:00,235.81,235.84,235.26,235.62,14279.0,221.3259,221.3541,220.8097,221.1476,14279.0
2017-07-24 14:10:00,235.58,235.63,235.34,235.42,5060.0,221.11,221.157,220.8848,220.9599,5060.0
2017-07-24 14:15:00,235.39,235.47,235.16,235.34,12105.0,220.9317,221.0068,220.7158,220.8848,12105.0
2017-07-24 14:20:00,235.43,235.89,235.21,235.68,34398.0,220.9693,221.401,220.7628,221.2039,34398.0
2017-07-24 14:25:00,235.68,235.79,235.59,235.76,6000.0,221.2039,221.3071,221.1194,221.279,6000.0
2017-07-24 14:30:00,235.87,236.02,235.87,236.0,7663.0,221.3822,221.523,221.3822,221.5042,7663.0
2017-07-24 14:35:00,235.99,236.06,235.96,236.06,8206.0,221.4949,221.5606,221.4667,221.5606,8206.0
2017-07-24 14:40:00,235.99,236.03,235.91,235.91,3100.0,221.4949,221.5324,221.4198,221.4198,3100.0
2017-07-24 14:45:00,235.97,236.02,235.92,235.98,4841.0,221.4761,221.523,221.4292,221.4855,4841.0
2017-07-24 14:50:00,236.01,236.01,235.65,235.69,8468.0,221.5136,221.5136,221.1757,221.2133,8468.0
2017-07-24 14:55:00,235.67,235.79,235.6,235.77,8000.0,221.1945,221.3071,221.1288,221.2884,8000.0
2017-07-24 15:00:00,235.81,235.94,235.75,235.77,6559.0,221.3259,221.4479,221.2696,221.2884,6559.0
2017-07-24 15:05:00,235.77,235.92,235.66,235.76,9033.0,221.2884,221.4292,221.1851,221.279,9033.0
2017-07-24 15:10:00,235.75,235.88,235.69,235.8,10269.0,221.2696,221.3916,221.2133,221.3165,10269.0
2017-07-24 15:15:00,235.79,235.83,235.75,235.83,10094.0,221.3071,221.3447,221.2696,221.3447,10094.0
2017-07-24 15:20:00,235.8,235.94,235.79,235.94,5882.0,221.3165,221.4479,221.3071,221.4479,5882.0
2017-07-24 15:25:00,235.94,235.98,235.85,235.91,8134.0,221.4479,221.4855,221.3635,221.4198,8134.0
2017-07-24 15:30:00,235.91,235.99,235.89,235.97,14398.0,221.4198,221.4949,221.401,221.4761,14398.0
2017-07-24 15:35:00,235.97,235.97,235.85,235.95,7265.0,221.4761,221.4761,221.3635,221.4573,7265.0
2017-07-24 15:40:00,235.96,235.97,235.68,235.87,21594.0,221.4667,221.4761,221.2039,221.3822,21594.0
2017-07-24 15:45:00,235.88,235.95,235.68,235.72,17495.0,221.3916,221.4573,221.2039,221.2414,17495.0
2017-07-24 15:50:00,235.76,235.76,235.09,235.28,22331.0,221.279,221.279,220.6501,220.8285,22331.0
2017-07-24 15:55:00,235.35,235.67,235.35,235.52,48121.0,220.8942,221.1945,220.8942,221.0537,48121.0
2017-07-25 09:30:00,236.26,236.91,235.84,236.17,7281.0,221.7483,222.3584,221.3541,221.6638,7281.0
2017-07-25 09:35:00,236.17,236.2,235.67,236.2,8228.0,221.6638,221.692,221.1945,221.692,8228.0
2017-07-25 09:40:00,236.34,236.57,235.8,235.83,8100.0,221.8234,222.0392,221.3165,221.3447,8100.0
2017-07-25 09:45:00,235.88,236.08,235.54,235.91,11385.0,221.3916,221.5793,221.0725,221.4198,11385.0
2017-07-25 09:50:00,235.91,235.91,235.48,235.88,5942.0,221.4198,221.4198,221.0162,221.3916,5942.0
2017-07-25 09:55:00,235.88,236.01,235.69,235.85,17770.0,221.3916,221.5136,221.2133,221.3635,17770.0
2017-07-25 10:00:00,235.74,235.83,235.35,235.62,6290.0,221.2602,221.3447,220.8942,221.1476,6290.0
2017-07-25 10:05:00,235.58,235.87,235.47,235.68,5467.0,221.11,221.3822,221.0068,221.2039,5467.0
2017-07-25 10:10:00,235.83,235.83,235.47,235.56,5101.0,221.3447,221.3447,221.0068,221.0913,5101.0
2017-07-25 10:15:00,235.56,235.57,235.4,235.41,7113.0,221.0913,221.1007,220.9411,220.9505,7113.0
2017-07-25 10:20:00,235.3,235.64,235.28,235.55,17383.0,220.8472,221.1664,220.8285,221.0819,17383.0
2017-07-25 10:25:00,235.51,235.98,235.5,235.93,25915.0,221.0443,221.4855,221.035,221.4385,25915.0
2017-07-25 10:30:00,235.78,235.96,235.78,235.84,6189.0,221.2978,221.4667,221.2978,221.3541,6189.0
2017-07-25 10:35:00,235.84,235.91,235.63,235.63,8207.0,221.3541,221.4198,221.157,221.157,8207.0
2017-07-25 10:40:00,235.68,235.77,235.63,235.77,7501.0,221.2039,221.2884,221.157,221.2884,7501.0
2017-07-25 10:45:00,235.81,235.82,235.58,235.62,2200.0,221.3259,221.3353,221.11,221.1476,2200.0
2017-07-25 10:50:00,235.7,235.74,235.58,235.67,6174.0,221.2227,221.2602,221.11,221.1945,6174.0
2017-07-25 10:55:00,235.69,235.82,235.68,235.76,5045.0,221.2133,221.3353,221.2039,221.279,5045.0
2017-07-25 11:00:00,235.71,235.76,235.64,235.76,2082.0,221.2321,221.279,221.1664,221.279,2082.0
2017-07-25 11:05:00,235.82,235.83,235.66,235.74,7100.0,221.3353,221.3447,221.1851,221.2602,7100.0
2017-07-25 11:10:00,235.74,235.74,235.22,235.32,4400.0,221.2602,221.2602,220.7722,220.866,4400.0
2017-07-25 11:15:00,235.34,235.39,234.98,235.24,6747.0,220.8848,220.9317,220.5469,220.7909,6747.0
2017-07-25 11:20:00,235.25,235.25,234.89,235.07,4500.0,220.8003,220.8003,220.4624,220.6314,4500.0
2017-07-25 11:25:00,234.97,235.06,234.83,234.87,4560.0,220.5375,220.622,220.4061,220.4437,4560.0
2017-07-25 11:30:00,234.84,234.85,234.45,234.52,2871.0,220.4155,220.4249,220.0495,220.1152,2871.0
2017-07-25 11:35:00,234.59,234.65,234.45,234.47,3200.0,220.1809,220.2372,220.0495,220.0682,3200.0
2017-07-25 11:40:00,234.4,234.52,234.34,234.52,3580.0,220.0025,220.1152,219.9462,220.1152,3580.0
2017-07-25 11:45:00,234.5,234.55,234.37,234.53,4000.0,220.0964,220.1433,219.9744,220.1245,4000.0
2017-07-25 11:50:00,234.57,234.71,234.54,234.6,3219.0,220.1621,220.2935,220.1339,220.1902,3219.0
2017-07-25 11:55:00,234.6,234.81,234.6,234.81,1500.0,220.1902,220.3873,220.1902,220.3873,1500.0
2017-07-25 12:00:00,234.85,235.04,234.83,234.97,4489.0,220.4249,220.6032,220.4061,220.5375,4489.0
2017-07-25 12:05:00,234.95,235.11,234.86,234.86,3550.0,220.5187,220.6689,220.4343,220.4343,3550.0
2017-07-25 12:10:00,234.86,234.99,234.79,234.92,2800.0,220.4343,220.5563,220.3686,220.4906,2800.0
2017-07-25 12:15:00,234.8,235.02,234.8,235.0,12202.0,220.378,220.5844,220.378,220.5657,12202.0
2017-07-25 12:20:00,235.01,235.12,234.9,234.98,10204.0,220.5751,220.6783,220.4718,220.5469,10204.0
2017-07-25 12:25:00,234.95,235.05,234.91,235.0,7800.0,220.5187,220.6126,220.4812,220.5657,7800.0
2017-07-25 12:30:00,235.05,235.1,234.93,234.93,10239.0,220.6126,220.6595,220.5,220.5,10239.0
2017-07-25 12:35:00,234.92,235.02,234.88,234.95,3950.0,220.4906,220.5844,220.453,220.5187,3950.0
2017-07-25 12:40:00,234.95,235.02,234.89,235.0,2200.0,220.5187,220.5844,220.4624,220.5657,2200.0
2017-07-25 12:45:00,235.0,235.0,234.84,234.96,1900.0,220.5657,220.5657,220.4155,220.5281,1900.0
2017-07-25 12:50:00,234.97,235.0,234.88,235.0,4500.0,220.5375,220.5657,220.453,220.5657,4500.0
2017-07-25 12:55:00,235.01,235.03,234.92,234.95,3917.0,220.5751,220.5938,220.4906,220.5187,3917.0
2017-07-25 13:00:00,234.95,235.02,234.93,235.0,3888.0,220.5187,220.5844,220.5,220.5657,3888.0
2017-07-25 13:05:00,235.01,235.04,234.93,234.97,7227.0,220.5751,220.6032,220.5,220.5375,7227.0
2017-07-25 13:10:00,235.01,235.03,234.93,234.93,5636.0,220.5751,220.5938,220.5,220.5,5636.0
2017-07-25 13:15:00,234.93,234.97,234.88,234.97,1600.0,220.5,220.5375,220.453,220.5375,1600.0
2017-07-25 13:20:00,234.95,235.5,234.9,235.48,23800.0,220.5187,221.035,220.4718,221.0162,23800.0
2017-07-25 13:25:00,235.54,235.55,235.34,235.48,10250.0,221.0725,221.0819,220.8848,221.0162,10250.0
2017-07-25 13:30:00,235.46,235.65,235.45,235.51,5000.0,220.9974,221.1757,220.988,221.0443,5000.0
2017-07-25 13:35:00,235.54,235.6,235.48,235.49,10750.0,221.0725,221.1288,221.0162,221.0256,10750.0
2017-07-25 13:40:00,235.49,235.52,235.41,235.44,5441.0,221.0256,221.0537,220.9505,220.9786,5441.0
2017-07-25 13:45:00,235.33,235.42,235.18,235.42,6500.0,220.8754,220.9599,220.7346,220.9599,6500.0
2017-07-25 13:50:00,235.43,235.5,235.37,235.48,3225.0,220.9693,221.035,220.9129,221.0162,3225.0
2017-07-25 13:55:00,235.47,235.55,235.33,235.38,2771.0,221.0068,221.0819,220.8754,220.9223,2771.0
2017-07-25 14:00:00,235.44,235.59,235.38,235.48,8500.0,220.9786,221.1194,220.9223,221.0162,8500.0
2017-07-25 14:05:00,235.46,235.46,235.33,235.4,3201.0,220.9974,220.9974,220.8754,220.9411,3201.0
2017-07-25 14:10:00,235.46,235.66,235.4,235.5,36723.0,220.9974,221.1851,220.9411,221.035,36723.0
2017-07-25 14:15:00,235.45,235.5,235.39,235.4,4600.0,220.988,221.035,220.9317,220.9411,4600.0
2017-07-25 14:20:00,235.36,235.58,235.36,235.5,8000.0,220.9036,221.11,220.9036,221.035,8000.0
2017-07-25 14:25:00,235.5,235.55,235.46,235.54,5988.0,221.035,221.0819,220.9974,221.0725,5988.0
2017-07-25 14:30:00,235.51,235.51,235.38,235.5,3918.0,221.0443,221.0443,220.9223,221.035,3918.0
2017-07-25 14:35:00,235.5,235.57,235.48,235.51,3400.0,221.035,221.1007,221.0162,221.0443,3400.0
2017-07-25 14:40:00,235.5,235.55,235.44,235.51,12313.0,221.035,221.0819,220.9786,221.0443,12313.0
2017-07-25 14:45:00,235.51,235.51,235.39,235.43,2800.0,221.0443,221.0443,220.9317,220.9693,2800.0
2017-07-25 14:50:00,235.43,235.53,235.41,235.49,7727.0,220.9693,221.0631,220.9505,221.0256,7727.0
2017-07-25 14:55:00,235.52,235.52,235.45,235.5,5703.0,221.0537,221.0537,220.988,221.035,5703.0
2017-07-25 15:00:00,235.47,235.5,235.33,235.41,3600.0,221.0068,221.035,220.8754,220.9505,3600.0
2017-07-25 15:05:00,235.44,235.44,235.18,235.24,3967.0,220.9786,220.9786,220.7346,220.7909,3967.0
2017-07-25 15:10:00,235.41,235.44,235.24,235.24,4878.0,220.9505,220.9786,220.7909,220.7909,4878.0
2017-07-25 15:15:00,235.29,235.29,235.17,235.18,3000.0,220.8379,220.8379,220.7252,220.7346,3000.0
2017-07-25 15:20:00,235.24,235.28,235.1,235.11,5020.0,220.7909,220.8285,220.6595,220.6689,5020.0
2017-07-25 15:25:00,235.06,235.3,235.01,235.14,5925.0,220.622,220.8472,220.5751,220.6971,5925.0
2017-07-25 15:30:00,235.15,235.47,235.15,235.46,16113.0,220.7065,221.0068,220.7065,220.9974,16113.0
2017-07-25 15:35:00,235.46,235.53,235.4,235.47,8575.0,220.9974,221.0631,220.9411,221.0068,8575.0
2017-07-25 15:40:00,235.5,235.54,235.42,235.48,15126.0,221.035,221.0725,220.9599,221.0162,15126.0
2017-07-25 15:45:00,235.45,235.59,235.28,235.43,23394.0,220.988,221.1194,220.8285,220.9693,23394.0
2017-07-25 15:50:00,235.4,235.43,235.17,235.21,12470.0,220.9411,220.9693,220.7252,220.7628,12470.0
2017-07-25 15:55:00,235.26,235.28,234.54,234.91,63426.0,220.8097,220.8285,220.1339,220.4812,63426.0
2017-07-26 09:30:00,235.44,235.58,234.51,234.94,6037.0,220.9786,221.11,220.1058,220.5094,6037.0
2017-07-26 09:35:00,234.9,235.47,234.77,235.47,3645.0,220.4718,221.0068,220.3498,221.0068,3645.0
2017-07-26 09:40:00,235.46,235.48,234.86,235.12,8115.0,220.9974,221.0162,220.4343,220.6783,8115.0
2017-07-26 09:45:00,235.12,235.26,234.82,234.93,17329.0,220.6783,220.8097,220.3967,220.5,17329.0
2017-07-26 09:50:00,234.93,235.17,233.7,234.08,24861.0,220.5,220.7252,219.3455,219.7022,24861.0
2017-07-26 09:55:00,234.25,234.61,234.11,234.61,2100.0,219.8617,220.1996,219.7303,220.1996,2100.0
2017-07-26 10:00:00,234.65,234.95,234.51,234.95,5921.0,220.2372,220.5187,220.1058,220.5187,5921.0
2017-07-26 10:05:00,234.96,234.96,234.5,234.77,9038.0,220.5281,220.5281,220.0964,220.3498,9038.0
2017-07-26 10:10:00,234.77,234.98,234.76,234.8,5300.0,220.3498,220.5469,220.3404,220.378,5300.0
2017-07-26 10:15:00,234.91,234.93,234.66,234.7,9035.0,220.4812,220.5,220.2466,220.2841,9035.0
2017-07-26 10:20:00,234.7,234.79,234.38,234.66,7359.0,220.2841,220.3686,219.9838,220.2466,7359.0
2017-07-26 10:25:00,234.66,234.86,234.49,234.5,7670.0,220.2466,220.4343,220.087,220.0964,7670.0
2017-07-26 10:30:00,234.62,234.74,234.26,234.32,11066.0,220.209,220.3216,219.8711,219.9274,11066.0
2017-07-26 10:35:00,234.43,234.6,234.42,234.45,3553.0,220.0307,220.1902,220.0213,220.0495,3553.0
2017-07-26 10:40:00,234.45,234.61,234.34,234.45,9277.0,220.0495,220.1996,219.9462,220.0495,9277.0
2017-07-26 10:45:00,234.47,234.55,234.33,234.45,9135.0,220.0682,220.1433,219.9368,220.0495,9135.0
2017-07-26 10:50:00,234.46,234.6,234.34,234.46,10000.0,220.0588,220.1902,219.9462,220.0588,10000.0
2017-07-26 10:55:00,234.52,234.57,234.18,234.18,8667.0,220.1152,220.1621,219.796,219.796,8667.0
2017-07-26 11:00:00,234.29,234.55,234.25,234.46,9334.0,219.8993,220.1433,219.8617,220.0588,9334.0
2017-07-26 11:05:00,234.43,234.47,234.32,234.32,3383.0,220.0307,220.0682,219.9274,219.9274,3383.0
2017-07-26 11:10:00,234.32,234.44,234.22,234.33,4035.0,219.9274,220.0401,219.8336,219.9368,4035.0
2017-07-26 11:15:00,234.32,234.53,234.32,234.46,7320.0,219.9274,220.1245,219.9274,220.0588,7320.0
2017-07-26 11:20:00,234.5,234.53,234.42,234.44,6501.0,220.0964,220.1245,220.0213,220.0401,6501.0
2017-07-26 11:25:00,234.48,234.62,234.39,234.5,8918.0,220.0776,220.209,219.9931,220.0964,8918.0
2017-07-26 11:30:00,234.43,234.63,234.43,234.5,18909.0,220.0307,220.2184,220.0307,220.0964,18909.0
2017-07-26 11:35:00,234.52,234.53,234.4,234.47,14643.0,220.1152,220.1245,220.0025,220.0682,14643.0
2017-07-26 11:40:00,234.52,234.56,234.43,234.51,18864.0,220.1152,220.1527,220.0307,220.1058,18864.0
2017-07-26 11:45:00,234.52,234.53,234.45,234.5,5688.0,220.1152,220.1245,220.0495,220.0964,5688.0
2017-07-26 11:50:00,234.5,234.52,234.42,234.5,5207.0,220.0964,220.1152,220.0213,220.0964,5207.0
2017-07-26 11:55:00,234.45,234.55,234.44,234.5,6962.0,220.0495,220.1433,220.0401,220.0964,6962.0
2017-07-26 12:00:00,234.52,234.6,234.46,234.46,20159.0,220.1152,220.1902,220.0588,220.0588,20159.0
2017-07-26 12:05:00,234.45,234.51,234.44,234.47,5109.0,220.0495,220.1058,220.0401,220.0682,5109.0
2017-07-26 12:10:00,234.49,234.49,234.32,234.4,5297.0,220.087,220.087,219.9274,220.0025,5297.0
2017-07-26 12:15:00,234.4,234.51,234.38,234.5,4733.0,220.0025,220.1058,219.9838,220.0964,4733.0
2017-07-26 12:20:00,234.51,234.54,234.44,234.48,14205.0,220.1058,220.1339,220.0401,220.0776,14205.0
2017-07-26 12:25:00,234.5,234.5,234.46,234.47,500.0,220.0964,220.0964,220.0588,220.0682,500.0
2017-07-26 12:30:00,234.46,234.5,234.44,234.49,3000.0,220.0588,220.0964,220.0401,220.087,3000.0
2017-07-26 12:35:00,234.47,234.54,234.42,234.5,5952.0,220.0682,220.1339,220.0213,220.0964,5952.0
2017-07-26 12:40:00,234.49,234.52,234.46,234.46,4765.0,220.087,220.1152,220.0588,220.0588,4765.0
2017-07-26 12:45:00,234.48,234.52,234.42,234.46,5597.0,220.0776,220.1152,220.0213,220.0588,5597.0
2017-07-26 12:50:00,234.47,234.56,234.41,234.44,13323.0,220.0682,220.1527,220.0119,220.0401,13323.0
2017-07-26 12:55:00,234.46,234.48,234.34,234.47,8262.0,220.0588,220.0776,219.9462,220.0682,8262.0
2017-07-26 13:00:00,234.47,234.52,234.46,234.51,10659.0,220.0682,220.1152,220.0588,220.1058,10659.0
2017-07-26 13:05:00,234.5,234.54,234.41,234.52,16208.0,220.0964,220.1339,220.0119,220.1152,16208.0
2017-07-26 13:10:00,234.52,234.56,234.37,234.37,13752.0,220.1152,220.1527,219.9744,219.9744,13752.0
2017-07-26 13:15:00,234.38,234.46,234.38,234.45,2400.0,219.9838,220.0588,219.9838,220.0495,2400.0
2017-07-26 13:20:00,234.47,234.47,234.38,234.44,2259.0,220.0682,220.0682,219.9838,220.0401,2259.0
2017-07-26 13:25:00,234.47,234.47,234.37,234.37,1613.0,220.0682,220.0682,219.9744,219.9744,1613.0
2017-07-26 13:30:00,234.39,234.52,234.37,234.38,6605.0,219.9931,220.1152,219.9744,219.9838,6605.0
2017-07-26 13:35:00,234.43,234.49,234.39,234.43,2099.0,220.0307,220.087,219.9931,220.0307,2099.0
2017-07-26 13:40:00,234.45,234.52,234.45,234.45,5444.0,220.0495,220.1152,220.0495,220.0495,5444.0
2017-07-26 13:45:00,234.48,234.51,234.42,234.49,4554.0,220.0776,220.1058,220.0213,220.087,4554.0
2017-07-26 13:50:00,234.5,234.52,234.43,234.5,7741.0,220.0964,220.1152,220.0307,220.0964,7741.0
2017-07-26 13:55:00,234.5,234.52,234.45,234.5,5520.0,220.0964,220.1152,220.0495,220.0964,5520.0
2017-07-26 14:00:00,234.48,234.57,234.24,234.44,10688.0,220.0776,220.1621,219.8524,220.0401,10688.0
2017-07-26 14:05:00,234.44,234.48,234.34,234.42,4666.0,220.0401,220.0776,219.9462,220.0213,4666.0
2017-07-26 14:10:00,234.4,234.5,234.39,234.48,3452.0,220.0025,220.0964,219.9931,220.0776,3452.0
2017-07-26 14:15:00,234.43,234.52,234.42,234.46,12090.0,220.0307,220.1152,220.0213,220.0588,12090.0
2017-07-26 14:20:00,234.44,234.49,234.4,234.45,3066.0,220.0401,220.087,220.0025,220.0495,3066.0
2017-07-26 14:25:00,234.42,234.54,234.42,234.5,11640.0,220.0213,220.1339,220.0213,220.0964,11640.0
2017-07-26 14:30:00,234.47,234.54,234.38,234.45,13634.0,220.0682,220.1339,219.9838,220.0495,13634.0
2017-07-26 14:35:00,234.45,234.45,234.34,234.36,3956.0,220.0495,220.0495,219.9462,219.965,3956.0
2017-07-26 14:40:00,234.35,234.35,234.15,234.15,4600.0,219.9556,219.9556,219.7679,219.7679,4600.0
2017-07-26 14:45:00,234.13,234.28,234.13,234.19,5417.0,219.7491,219.8899,219.7491,219.8054,5417.0
2017-07-26 14:50:00,234.22,234.25,234.09,234.11,5700.0,219.8336,219.8617,219.7116,219.7303,5700.0
2017-07-26 14:55:00,234.12,234.2,233.96,234.01,3307.0,219.7397,219.8148,219.5895,219.6365,3307.0
2017-07-26 15:00:00,234.0,234.06,233.88,234.02,7147.0,219.6271,219.6834,219.5145,219.6459,7147.0
2017-07-26 15:05:00,233.98,234.06,233.91,233.94,10138.0,219.6083,219.6834,219.5426,219.5708,10138.0
2017-07-26 15:10:00,233.94,233.97,233.71,233.75,6396.0,219.5708,219.5989,219.3549,219.3924,6396.0
2017-07-26 15:15:00,233.74,234.0,233.71,233.96,12247.0,219.3831,219.6271,219.3549,219.5895,12247.0
2017-07-26 15:20:00,233.98,234.07,233.87,233.96,9481.0,219.6083,219.6928,219.5051,219.5895,9481.0
2017-07-26 15:25:00,234.01,234.01,233.84,233.86,11665.0,219.6365,219.6365,219.4769,219.4957,11665.0
2017-07-26 15:30:00,233.86,233.91,233.78,233.9,16290.0,219.4957,219.5426,219.4206,219.5332,16290.0
2017-07-26 15:35:00,233.87,233.9,233.75,233.81,7384.0,219.5051,219.5332,219.3924,219.4488,7384.0
2017-07-26 15:40:00,233.84,233.92,233.73,233.79,21019.0,219.4769,219.552,219.3737,219.43,21019.0
2017-07-26 15:45:00,233.84,233.9,233.65,233.8,12009.0,219.4769,219.5332,219.2986,219.4394,12009.0
2017-07-26 15:50:00,233.79,233.88,233.67,233.8,11480.0,219.43,219.5145,219.3174,219.4394,11480.0
2017-07-26 15:55:00,233.79,233.85,233.49,233.51,47676.0,219.43,219.4863,219.1484,219.1672,47676.0
2017-07-27 09:30:00,233.22,234.58,233.22,233.45,6032.0,218.895,220.1715,218.895,219.1109,6032.0
2017-07-27 09:35:00,233.1,233.28,232.17,233.01,6012.0,218.7824,218.9513,217.9095,218.6979,6012.0
2017-07-27 09:40:00,233.04,233.48,232.68,232.89,5600.0,218.7261,219.139,218.3882,218.5853,5600.0
2017-07-27 09:45:00,232.91,233.22,231.95,233.0,6164.0,218.604,218.895,217.703,218.6885,6164.0
2017-07-27 09:50:00,232.9,233.45,232.9,233.26,10504.0,218.5947,219.1109,218.5947,218.9325,10504.0
2017-07-27 09:55:00,233.3,233.3,232.73,233.1,7400.0,218.9701,218.9701,218.4351,218.7824,7400.0
2017-07-27 10:00:00,233.26,233.29,232.82,232.94,8364.0,218.9325,218.9607,218.5196,218.6322,8364.0
2017-07-27 10:05:00,232.96,233.14,232.72,233.01,7407.0,218.651,218.8199,218.4257,218.6979,7407.0
2017-07-27 10:10:00,233.0,233.03,232.65,232.91,6800.0,218.6885,218.7167,218.36,218.604,6800.0
2017-07-27 10:15:00,232.96,233.13,232.04,232.78,15849.0,218.651,218.8105,217.7875,218.482,15849.0
2017-07-27 10:20:00,232.86,233.24,232.81,233.15,6200.0,218.5571,218.9138,218.5102,218.8293,6200.0
2017-07-27 10:25:00,233.15,233.3,233.03,233.21,7744.0,218.8293,218.9701,218.7167,218.8856,7744.0
2017-07-27 10:30:00,233.28,233.28,232.9,233.14,10827.0,218.9513,218.9513,218.5947,218.8199,10827.0
2017-07-27 10:35:00,233.2,233.44,233.02,233.33,3500.0,218.8762,219.1015,218.7073,218.9982,3500.0
2017-07-27 10:40:00,233.43,233.46,232.92,232.92,5529.0,219.0921,219.1203,218.6134,218.6134,5529.0
2017-07-27 10:45:00,233.08,233.2,232.82,232.95,3300.0,218.7636,218.8762,218.5196,218.6416,3300.0
2017-07-27 10:50:00,232.96,233.2,232.92,233.06,8405.0,218.651,218.8762,218.6134,218.7448,8405.0
2017-07-27 10:55:00,233.07,233.21,232.72,232.93,8001.0,218.7542,218.8856,218.4257,218.6228,8001.0
2017-07-27 11:00:00,233.02,233.13,232.86,232.93,9682.0,218.7073,218.8105,218.5571,218.6228,9682.0
2017-07-27 11:05:00,232.96,233.05,232.69,232.69,3700.0,218.651,218.7354,218.3976,218.3976,3700.0
2017-07-27 11:10:00,232.82,232.89,232.74,232.83,3105.0,218.5196,218.5853,218.4445,218.529,3105.0
2017-07-27 11:15:00,232.82,232.96,232.77,232.92,3358.0,218.5196,218.651,218.4726,218.6134,3358.0
2017-07-27 11:20:00,232.95,233.1,232.83,232.96,10400.0,218.6416,218.7824,218.529,218.651,10400.0
2017-07-27 11:25:00,232.96,233.01,232.81,232.85,3000.0,218.651,218.6979,218.5102,218.5477,3000.0
2017-07-27 11:30:00,232.86,233.16,232.86,233.03,9509.0,218.5571,218.8387,218.5571,218.7167,9509.0
2017-07-27 11:35:00,233.09,233.11,232.95,232.99,6547.0,218.773,218.7918,218.6416,218.6791,6547.0
2017-07-27 11:40:00,232.99,233.07,232.95,233.0,3100.0,218.6791,218.7542,218.6416,218.6885,3100.0
2017-07-27 11:45:00,232.95,233.13,232.95,233.02,8798.0,218.6416,218.8105,218.6416,218.7073,8798.0
2017-07-27 11:50:00,233.02,233.07,232.95,232.96,7621.0,218.7073,218.7542,218.6416,218.651,7621.0
2017-07-27 11:55:00,233.01,233.18,233.0,233.11,22035.0,218.6979,218.8575,218.6885,218.7918,22035.0
2017-07-27 12:00:00,233.02,233.04,232.91,233.01,2100.0,218.7073,218.7261,218.604,218.6979,2100.0
2017-07-27 12:05:00,232.96,233.07,232.86,232.88,9202.0,218.651,218.7542,218.5571,218.5759,9202.0
2017-07-27 12:10:00,232.87,232.94,232.84,232.86,3216.0,218.5665,218.6322,218.5383,218.5571,3216.0
2017-07-27 12:15:00,232.86,232.91,232.76,232.76,4350.0,218.5571,218.604,218.4633,218.4633,4350.0
2017-07-27 12:20:00,232.69,232.69,232.53,232.53,2199.0,218.3976,218.3976,218.2474,218.2474,2199.0
2017-07-27 12:25:00,232.58,232.62,232.44,232.61,2250.0,218.2943,218.3319,218.1629,218.3225,2250.0
2017-07-27 12:30:00,232.63,232.69,232.49,232.5,5585.0,218.3412,218.3976,218.2098,218.2192,5585.0
2017-07-27 12:35:00,232.52,232.54,232.35,232.44,6400.0,218.238,218.2568,218.0784,218.1629,6400.0
2017-07-27 12:40:00,232.37,232.46,232.27,232.27,3100.0,218.0972,218.1817,218.0034,218.0034,3100.0
2017-07-27 12:45:00,232.29,232.47,232.24,232.34,4445.0,218.0221,218.1911,217.9752,218.0691,4445.0
2017-07-27 12:50:00,232.3,232.4,232.16,232.16,5494.0,218.0315,218.1254,217.9001,217.9001,5494.0
2017-07-27 12:55:00,232.14,232.25,232.0,232.17,2153.0,217.8813,217.9846,217.7499,217.9095,2153.0
2017-07-27 13:00:00,232.09,232.12,231.87,231.9,3378.0,217.8344,217.8626,217.6279,217.6561,3378.0
2017-07-27 13:05:00,231.89,231.89,231.72,231.81,4526.0,217.6467,217.6467,217.4871,217.5716,4526.0
2017-07-27 13:10:00,231.73,231.83,231.69,231.73,3122.0,217.4965,217.5904,217.459,217.4965,3122.0
2017-07-27 13:15:00,231.72,231.82,231.71,231.74,2900.0,217.4871,217.581,217.4777,217.5059,2900.0
2017-07-27 13:20:00,231.77,231.87,231.73,231.73,4230.0,217.5341,217.6279,217.4965,217.4965,4230.0
2017-07-27 13:25:00,231.7,231.77,231.4,231.4,4925.0,217.4684,217.5341,217.1868,217.1868,4925.0
2017-07-27 13:30:00,231.42,231.5,231.26,231.31,2646.0,217.2056,217.2806,217.0554,217.1023,2646.0
2017-07-27 13:35:00,231.19,231.32,231.09,231.22,4054.0,216.9897,217.1117,216.8958,217.0178,4054.0
2017-07-27 13:40:00,231.23,231.52,231.23,231.5,4500.0,217.0272,217.2994,217.0272,217.2806,4500.0
2017-07-27 13:45:00,231.57,231.61,231.19,231.51,10799.0,217.3463,217.3839,216.9897,217.29,10799.0
2017-07-27 13:50:00,231.51,231.75,231.51,231.74,4007.0,217.29,217.5153,217.29,217.5059,4007.0
2017-07-27 13:55:00,231.75,231.87,231.61,231.79,4342.0,217.5153,217.6279,217.3839,217.5528,4342.0
2017-07-27 14:00:00,231.79,232.0,231.73,231.87,3600.0,217.5528,217.7499,217.4965,217.6279,3600.0
2017-07-27 14:05:00,231.99,232.4,231.99,232.28,7825.0,217.7406,218.1254,217.7406,218.0127,7825.0
2017-07-27 14:10:00,232.22,232.3,232.01,232.25,7837.0,217.9564,218.0315,217.7593,217.9846,7837.0
2017-07-27 14:15:00,232.28,232.46,232.27,232.45,6920.0,218.0127,218.1817,218.0034,218.1723,6920.0
2017-07-27 14:20:00,232.48,232.53,232.25,232.4,9404.0,218.2005,218.2474,217.9846,218.1254,9404.0
2017-07-27 14:25:00,232.4,232.46,232.31,232.45,5102.0,218.1254,218.1817,218.0409,218.1723,5102.0
2017-07-27 14:30:00,232.45,232.45,232.25,232.28,7952.0,218.1723,218.1723,217.9846,218.0127,7952.0
2017-07-27 14:35:00,232.32,232.43,232.21,232.23,5043.0,218.0503,218.1535,217.947,217.9658,5043.0
2017-07-27 14:40:00,232.16,232.16,231.95,232.08,3001.0,217.9001,217.9001,217.703,217.825,3001.0
2017-07-27 14:45:00,231.96,232.17,231.95,232.1,3400.0,217.7124,217.9095,217.703,217.8438,3400.0
2017-07-27 14:50:00,232.1,232.16,231.89,232.13,6887.0,217.8438,217.9001,217.6467,217.872,6887.0
2017-07-27 14:55:00,232.12,232.13,231.81,231.97,5044.0,217.8626,217.872,217.5716,217.7218,5044.0
2017-07-27 15:00:00,231.96,232.12,231.89,231.94,10291.0,217.7124,217.8626,217.6467,217.6936,10291.0
2017-07-27 15:05:00,231.94,231.96,231.78,231.84,7242.0,217.6936,217.7124,217.5435,217.5998,7242.0
2017-07-27 15:10:00,231.88,232.07,231.8,232.02,9961.0,217.6373,217.8156,217.5622,217.7687,9961.0
2017-07-27 15:15:00,232.05,232.05,231.8,231.91,4802.0,217.7969,217.7969,217.5622,217.6655,4802.0
2017-07-27 15:20:00,231.9,232.12,231.86,231.98,13966.0,217.6561,217.8626,217.6185,217.7312,13966.0
2017-07-27 15:25:00,231.98,232.0,231.91,231.91,9834.0,217.7312,217.7499,217.6655,217.6655,9834.0
2017-07-27 15:30:00,231.96,232.03,231.89,231.97,9000.0,217.7124,217.7781,217.6467,217.7218,9000.0
2017-07-27 15:35:00,232.02,232.61,232.0,232.59,10640.0,217.7687,218.3225,217.7499,218.3037,10640.0
2017-07-27 15:40:00,232.59,232.78,232.43,232.66,13865.0,218.3037,218.482,218.1535,218.3694,13865.0
2017-07-27 15:45:00,232.66,232.67,232.5,232.57,11245.0,218.3694,218.3788,218.2192,218.2849,11245.0
2017-07-27 15:50:00,232.57,232.72,232.32,232.37,21330.0,218.2849,218.4257,218.0503,218.0972,21330.0
2017-07-27 15:55:00,232.38,232.59,232.2,232.52,51593.0,218.1066,218.3037,217.9377,218.238,51593.0
2017-07-28 09:30:00,232.97,233.33,232.29,232.29,9440.0,218.6604,218.9982,218.0221,218.0221,9440.0
2017-07-28 09:35:00,232.47,232.73,231.98,232.07,7786.0,218.1911,218.4351,217.7312,217.8156,7786.0
2017-07-28 09:40:00,232.43,233.06,232.37,232.52,15159.0,218.1535,218.7448,218.0972,218.238,15159.0
2017-07-28 09:45:00,232.5,232.75,232.01,232.47,17051.0,218.2192,218.4539,217.7593,218.1911,17051.0
2017-07-28 09:50:00,232.51,232.52,231.64,232.0,5301.0,218.2286,218.238,217.412,217.7499,5301.0
2017-07-28 09:55:00,232.28,232.48,232.0,232.18,20344.0,218.0127,218.2005,217.7499,217.9189,20344.0
2017-07-28 10:00:00,232.15,232.2,231.9,231.99,21515.0,217.8907,217.9377,217.6561,217.7406,21515.0
2017-07-28 10:05:00,231.99,232.38,231.98,232.25,9100.0,217.7406,218.1066,217.7312,217.9846,9100.0
2017-07-28 10:10:00,232.21,232.22,231.93,232.09,22345.0,217.947,217.9564,217.6842,217.8344,22345.0
2017-07-28 10:15:00,232.14,232.19,231.93,232.11,11191.0,217.8813,217.9283,217.6842,217.8532,11191.0
2017-07-28 10:20:00,232.05,232.12,231.7,231.94,8343.0,217.7969,217.8626,217.4684,217.6936,8343.0
2017-07-28 10:25:00,231.98,232.03,231.8,231.9,8882.0,217.7312,217.7781,217.5622,217.6561,8882.0
2017-07-28 10:30:00,231.95,232.05,231.69,231.8,28600.0,217.703,217.7969,217.459,217.5622,28600.0
2017-07-28 10:35:00,231.8,232.04,231.78,232.03,25593.0,217.5622,217.7875,217.5435,217.7781,25593.0
2017-07-28 10:40:00,232.03,232.07,231.89,231.91,34633.0,217.7781,217.8156,217.6467,217.6655,34633.0
2017-07-28 10:45:00,231.95,232.16,231.74,231.84,19283.0,217.703,217.9001,217.5059,217.5998,19283.0
2017-07-28 10:50:00,231.82,231.96,231.54,231.82,19842.0,217.581,217.7124,217.3182,217.581,19842.0
2017-07-28 10:55:00,231.91,232.13,231.78,231.8,31467.0,217.6655,217.872,217.5435,217.5622,31467.0
2017-07-28 11:00:00,231.8,232.54,231.79,232.38,39372.0,217.5622,218.2568,217.5528,218.1066,39372.0
2017-07-28 11:05:00,232.45,232.61,232.16,232.61,28028.0,218.1723,218.3225,217.9001,218.3225,28028.0
2017-07-28 11:10:00,232.56,233.48,232.56,233.43,25837.0,218.2755,219.139,218.2755,219.0921,25837.0
2017-07-28 11:15:00,233.46,233.75,232.97,233.31,22773.0,219.1203,219.3924,218.6604,218.9795,22773.0
2017-07-28 11:20:00,233.34,233.34,232.9,232.99,11833.0,219.0076,219.0076,218.5947,218.6791,11833.0
2017-07-28 11:25:00,233.01,233.04,232.83,232.83,12274.0,218.6979,218.7261,218.529,218.529,12274.0
2017-07-28 11:30:00,232.94,233.66,232.89,233.65,7634.0,218.6322,219.308,218.5853,219.2986,7634.0
2017-07-28 11:35:00,233.73,234.38,233.63,234.2,22754.0,219.3737,219.9838,219.2798,219.8148,22754.0
2017-07-28 11:40:00,234.14,236.29,234.13,236.26,40054.0,219.7585,221.7764,219.7491,221.7483,40054.0
2017-07-28 11:45:00,236.26,236.63,236.04,236.4,17227.0,221.7483,222.0956,221.5418,221.8797,17227.0
2017-07-28 11:50:00,236.31,236.31,235.08,235.1,8584.0,221.7952,221.7952,220.6408,220.6595,8584.0
2017-07-28 11:55:00,235.1,235.86,234.71,235.1,28477.0,220.6595,221.3728,220.2935,220.6595,28477.0
2017-07-28 12:00:00,235.0,235.18,234.81,234.87,22957.0,220.5657,220.7346,220.3873,220.4437,22957.0
2017-07-28 12:05:00,234.87,235.29,234.56,234.6,10740.0,220.4437,220.8379,220.1527,220.1902,10740.0
2017-07-28 12:10:00,234.63,234.72,234.26,234.3,11092.0,220.2184,220.3029,219.8711,219.9087,11092.0
2017-07-28 12:15:00,234.3,234.7,234.3,234.54,21027.0,219.9087,220.2841,219.9087,220.1339,21027.0
2017-07-28 12:20:00,234.52,234.61,234.29,234.42,6595.0,220.1152,220.1996,219.8993,220.0213,6595.0
2017-07-28 12:25:00,234.36,234.37,234.21,234.24,3697.0,219.965,219.9744,219.8242,219.8524,3697.0
2017-07-28 12:30:00,234.16,234.51,234.15,234.39,15163.0,219.7773,220.1058,219.7679,219.9931,15163.0
2017-07-28 12:35:00,234.39,234.46,234.23,234.23,6800.0,219.9931,220.0588,219.843,219.843,6800.0
2017-07-28 12:40:00,234.27,234.35,234.16,234.16,7117.0,219.8805,219.9556,219.7773,219.7773,7117.0
2017-07-28 12:45:00,234.16,234.86,234.04,234.16,27118.0,219.7773,220.4343,219.6646,219.7773,27118.0
2017-07-28 12:50:00,234.1,234.2,234.01,234.2,18837.0,219.7209,219.8148,219.6365,219.8148,18837.0
2017-07-28 12:55:00,234.18,234.2,234.02,234.13,7402.0,219.796,219.8148,219.6459,219.7491,7402.0
2017-07-28 13:00:00,234.14,234.17,233.92,234.06,9207.0,219.7585,219.7866,219.552,219.6834,9207.0
2017-07-28 13:05:00,234.11,234.11,233.82,234.02,3767.0,219.7303,219.7303,219.4581,219.6459,3767.0
2017-07-28 13:10:00,233.99,234.24,233.95,234.04,11100.0,219.6177,219.8524,219.5802,219.6646,11100.0
2017-07-28 13:15:00,233.96,234.1,233.96,234.05,1500.0,219.5895,219.7209,219.5895,219.674,1500.0
2017-07-28 13:20:00,234.05,234.13,233.92,234.01,8198.0,219.674,219.7491,219.552,219.6365,8198.0
2017-07-28 13:25:00,234.05,234.09,233.99,234.04,4500.0,219.674,219.7116,219.6177,219.6646,4500.0
2017-07-28 13:30:00,234.0,234.07,233.95,233.95,1300.0,219.6271,219.6928,219.5802,219.5802,1300.0
2017-07-28 13:35:00,234.02,234.19,233.97,234.1,2936.0,219.6459,219.8054,219.5989,219.7209,2936.0
2017-07-28 13:40:00,234.06,234.06,233.92,233.96,3899.0,219.6834,219.6834,219.552,219.5895,3899.0
2017-07-28 13:45:00,233.99,234.08,233.98,234.02,4908.0,219.6177,219.7022,219.6083,219.6459,4908.0
2017-07-28 13:50:00,234.04,234.16,233.96,234.05,18570.0,219.6646,219.7773,219.5895,219.674,18570.0
2017-07-28 13:55:00,234.07,234.1,233.91,233.94,13635.0,219.6928,219.7209,219.5426,219.5708,13635.0
2017-07-28 14:00:00,233.9,234.04,233.9,234.04,4519.0,219.5332,219.6646,219.5332,219.6646,4519.0
2017-07-28 14:05:00,234.05,234.09,233.92,233.94,3700.0,219.674,219.7116,219.552,219.5708,3700.0
2017-07-28 14:10:00,233.98,234.07,233.95,233.97,3200.0,219.6083,219.6928,219.5802,219.5989,3200.0
2017-07-28 14:15:00,233.91,234.0,233.88,233.9,5929.0,219.5426,219.6271,219.5145,219.5332,5929.0
2017-07-28 14:20:00,233.92,234.01,233.86,234.01,4807.0,219.552,219.6365,219.4957,219.6365,4807.0
2017-07-28 14:25:00,234.09,234.09,233.92,233.92,6236.0,219.7116,219.7116,219.552,219.552,6236.0
2017-07-28 14:30:00,233.98,234.05,233.93,233.97,9116.0,219.6083,219.674,219.5614,219.5989,9116.0
2017-07-28 14:35:00,233.98,234.01,233.76,233.81,7246.0,219.6083,219.6365,219.4018,219.4488,7246.0
2017-07-28 14:40:00,233.89,233.99,233.83,233.88,6025.0,219.5238,219.6177,219.4675,219.5145,6025.0
2017-07-28 14:45:00,233.88,233.95,233.82,233.82,2600.0,219.5145,219.5802,219.4581,219.4581,2600.0
2017-07-28 14:50:00,233.81,233.95,233.52,233.72,10500.0,219.4488,219.5802,219.1766,219.3643,10500.0
2017-07-28 14:55:00,233.7,233.82,233.66,233.82,2423.0,219.3455,219.4581,219.308,219.4581,2423.0
2017-07-28 15:00:00,233.91,234.03,233.69,233.82,10479.0,219.5426,219.6552,219.3361,219.4581,10479.0
2017-07-28 15:05:00,233.82,233.89,233.76,233.8,5725.0,219.4581,219.5238,219.4018,219.4394,5725.0
2017-07-28 15:10:00,233.84,233.84,233.64,233.65,4100.0,219.4769,219.4769,219.2892,219.2986,4100.0
2017-07-28 15:15:00,233.66,233.71,233.58,233.66,15391.0,219.308,219.3549,219.2329,219.308,15391.0
2017-07-28 15:20:00,233.68,233.71,233.53,233.63,24533.0,219.3267,219.3549,219.186,219.2798,24533.0
2017-07-28 15:25:00,233.65,233.77,233.51,233.67,42600.0,219.2986,219.4112,219.1672,219.3174,42600.0
2017-07-28 15:30:00,233.65,233.91,233.62,233.85,20448.0,219.2986,219.5426,219.2704,219.4863,20448.0
2017-07-28 15:35:00,233.83,234.06,233.81,233.91,17992.0,219.4675,219.6834,219.4488,219.5426,17992.0
2017-07-28 15:40:00,233.93,233.99,233.86,233.94,18136.0,219.5614,219.6177,219.4957,219.5708,18136.0
2017-07-28 15:45:00,233.94,233.94,233.55,233.73,16818.0,219.5708,219.5708,219.2047,219.3737,16818.0
2017-07-28 15:50:00,233.72,233.74,233.15,233.15,27971.0,219.3643,219.3831,218.8293,218.8293,27971.0
2017-07-28 15:55:00,233.17,233.57,233.08,233.16,93433.0,218.8481,219.2235,218.7636,218.8387,93433.0
2017-07-31 09:30:00,233.69,233.69,232.59,233.24,8055.0,219.3361,219.3361,218.3037,218.9138,8055.0
2017-07-31 09:35:00,233.33,233.56,233.3,233.56,8700.0,218.9982,219.2141,218.9701,219.2141,8700.0
2017-07-31 09:40:00,233.6,233.71,233.44,233.5,9234.0,219.2517,219.3549,219.1015,219.1578,9234.0
2017-07-31 09:45:00,233.44,233.64,233.22,233.23,12442.0,219.1015,219.2892,218.895,218.9044,12442.0
2017-07-31 09:50:00,233.19,233.36,233.19,233.25,13200.0,218.8668,219.0264,218.8668,218.9232,13200.0
2017-07-31 09:55:00,233.19,233.19,232.8,232.89,4800.0,218.8668,218.8668,218.5008,218.5853,4800.0
2017-07-31 10:00:00,232.67,232.67,232.08,232.16,3898.0,218.3788,218.3788,217.825,217.9001,3898.0
2017-07-31 10:05:00,232.35,232.41,231.94,232.01,9800.0,218.0784,218.1348,217.6936,217.7593,9800.0
2017-07-31 10:10:00,232.03,232.45,232.03,232.37,16913.0,217.7781,218.1723,217.7781,218.0972,16913.0
2017-07-31 10:15:00,232.41,232.41,232.12,232.17,18800.0,218.1348,218.1348,217.8626,217.9095,18800.0
2017-07-31 10:20:00,232.2,232.26,232.12,232.18,9477.0,217.9377,217.994,217.8626,217.9189,9477.0
2017-07-31 10:25:00,232.17,232.24,232.09,232.11,10567.0,217.9095,217.9752,217.8344,217.8532,10567.0
2017-07-31 10:30:00,232.11,232.13,231.77,231.78,3960.0,217.8532,217.872,217.5341,217.5435,3960.0
2017-07-31 10:35:00,231.66,231.86,231.66,231.73,2600.0,217.4308,217.6185,217.4308,217.4965,2600.0
2017-07-31 10:40:00,231.74,231.85,231.65,231.79,4600.0,217.5059,217.6092,217.4214,217.5528,4600.0
2017-07-31 10:45:00,231.88,231.92,231.75,231.84,3657.0,217.6373,217.6749,217.5153,217.5998,3657.0
2017-07-31 10:50:00,231.75,231.75,231.47,231.47,3441.0,217.5153,217.5153,217.2525,217.2525,3441.0
2017-07-31 10:55:00,231.48,231.57,231.25,231.38,19267.0,217.2619,217.3463,217.046,217.168,19267.0
2017-07-31 11:00:00,231.37,231.41,231.22,231.22,5211.0,217.1586,217.1962,217.0178,217.0178,5211.0
2017-07-31 11:05:00,231.1,231.17,230.87,231.07,4255.0,216.9052,216.9709,216.6893,216.8771,4255.0
2017-07-31 11:10:00,231.1,231.23,231.09,231.17,2599.0,216.9052,217.0272,216.8958,216.9709,2599.0
2017-07-31 11:15:00,231.19,231.46,231.16,231.31,8446.0,216.9897,217.2431,216.9615,217.1023,8446.0
2017-07-31 11:20:00,231.45,231.52,231.28,231.52,12273.0,217.2337,217.2994,217.0742,217.2994,12273.0
2017-07-31 11:25:00,231.52,231.62,231.49,231.59,4100.0,217.2994,217.3933,217.2713,217.3651,4100.0
2017-07-31 11:30:00,231.6,231.74,231.55,231.7,3700.0,217.3745,217.5059,217.3276,217.4684,3700.0
2017-07-31 11:35:00,231.7,231.89,231.7,231.84,4778.0,217.4684,217.6467,217.4684,217.5998,4778.0
2017-07-31 11:40:00,231.84,231.88,231.66,231.66,3650.0,217.5998,217.6373,217.4308,217.4308,3650.0
2017-07-31 11:45:00,231.65,231.65,231.46,231.47,2300.0,217.4214,217.4214,217.2431,217.2525,2300.0
2017-07-31 11:50:00,231.57,231.57,231.49,231.55,900.0,217.3463,217.3463,217.2713,217.3276,900.0
2017-07-31 11:55:00,231.5,231.77,231.5,231.77,3900.0,217.2806,217.5341,217.2806,217.5341,3900.0
2017-07-31 12:00:00,231.65,231.77,231.15,231.16,7200.0,217.4214,217.5341,216.9521,216.9615,7200.0
2017-07-31 12:05:00,231.14,231.23,231.05,231.07,2965.0,216.9428,217.0272,216.8583,216.8771,2965.0
2017-07-31 12:10:00,231.07,231.17,231.03,231.11,1482.0,216.8771,216.9709,216.8395,216.9146,1482.0
2017-07-31 12:15:00,231.05,231.22,231.05,231.18,2500.0,216.8583,217.0178,216.8583,216.9803,2500.0
2017-07-31 12:20:00,231.17,231.17,231.06,231.06,3099.0,216.9709,216.9709,216.8677,216.8677,3099.0
2017-07-31 12:25:00,231.06,231.15,230.97,231.1,3550.0,216.8677,216.9521,216.7832,216.9052,3550.0
2017-07-31 12:30:00,231.12,231.12,231.01,231.09,3003.0,216.924,216.924,216.8207,216.8958,3003.0
2017-07-31 12:35:00,231.04,231.33,231.04,231.26,4895.0,216.8489,217.1211,216.8489,217.0554,4895.0
2017-07-31 12:40:00,231.3,231.39,231.3,231.35,2834.0,217.0929,217.1774,217.0929,217.1399,2834.0
2017-07-31 12:45:00,231.38,231.56,231.38,231.56,8787.0,217.168,217.337,217.168,217.337,8787.0
2017-07-31 12:50:00,231.5,231.62,231.5,231.62,1607.0,217.2806,217.3933,217.2806,217.3933,1607.0
2017-07-31 12:55:00,231.53,231.55,231.5,231.53,6793.0,217.3088,217.3276,217.2806,217.3088,6793.0
2017-07-31 13:00:00,231.54,231.58,231.47,231.5,5962.0,217.3182,217.3557,217.2525,217.2806,5962.0
2017-07-31 13:05:00,231.45,231.49,231.44,231.48,2400.0,217.2337,217.2713,217.2243,217.2619,2400.0
2017-07-31 13:10:00,231.48,231.48,231.27,231.28,3009.0,217.2619,217.2619,217.0648,217.0742,3009.0
2017-07-31 13:15:00,231.22,231.22,231.11,231.22,3505.0,217.0178,217.0178,216.9146,217.0178,3505.0
2017-07-31 13:20:00,231.23,231.34,231.23,231.3,3310.0,217.0272,217.1305,217.0272,217.0929,3310.0
2017-07-31 13:25:00,231.3,231.3,231.21,231.25,3820.0,217.0929,217.0929,217.0085,217.046,3820.0
2017-07-31 13:30:00,231.31,231.5,231.31,231.5,3305.0,217.1023,217.2806,217.1023,217.2806,3305.0
2017-07-31 13:35:00,231.46,231.51,231.44,231.49,2500.0,217.2431,217.29,217.2243,217.2713,2500.0
2017-07-31 13:40:00,231.49,231.51,231.41,231.48,2700.0,217.2713,217.29,217.1962,217.2619,2700.0
2017-07-31 13:45:00,231.45,231.48,231.4,231.4,4717.0,217.2337,217.2619,217.1868,217.1868,4717.0
2017-07-31 13:50:00,231.39,231.49,231.36,231.46,3014.0,217.1774,217.2713,217.1492,217.2431,3014.0
2017-07-31 13:55:00,231.45,231.49,231.37,231.41,2843.0,217.2337,217.2713,217.1586,217.1962,2843.0
2017-07-31 14:00:00,231.45,231.51,231.35,231.35,5717.0,217.2337,217.29,217.1399,217.1399,5717.0
2017-07-31 14:05:00,231.37,231.37,231.18,231.23,3284.0,217.1586,217.1586,216.9803,217.0272,3284.0
2017-07-31 14:10:00,231.23,231.35,231.21,231.27,6237.0,217.0272,217.1399,217.0085,217.0648,6237.0
2017-07-31 14:15:00,231.27,231.3,231.07,231.07,15950.0,217.0648,217.0929,216.8771,216.8771,15950.0
2017-07-31 14:20:00,231.07,231.07,230.87,231.02,10138.0,216.8771,216.8771,216.6893,216.8301,10138.0
2017-07-31 14:25:00,231.04,231.11,231.03,231.11,6233.0,216.8489,216.9146,216.8395,216.9146,6233.0
2017-07-31 14:30:00,231.11,231.27,231.11,231.26,5180.0,216.9146,217.0648,216.9146,217.0554,5180.0
2017-07-31 14:35:00,231.26,231.33,231.21,231.31,7882.0,217.0554,217.1211,217.0085,217.1023,7882.0
2017-07-31 14:40:00,231.25,231.46,231.25,231.46,3273.0,217.046,217.2431,217.046,217.2431,3273.0
2017-07-31 14:45:00,231.45,231.5,231.36,231.45,8600.0,217.2337,217.2806,217.1492,217.2337,8600.0
2017-07-31 14:50:00,231.47,231.47,231.17,231.22,6608.0,217.2525,217.2525,216.9709,217.0178,6608.0
2017-07-31 14:55:00,231.24,231.35,231.21,231.35,4706.0,217.0366,217.1399,217.0085,217.1399,4706.0
2017-07-31 15:00:00,231.35,231.44,231.29,231.44,5397.0,217.1399,217.2243,217.0835,217.2243,5397.0
2017-07-31 15:05:00,231.44,231.74,231.43,231.74,8499.0,217.2243,217.5059,217.2149,217.5059,8499.0
2017-07-31 15:10:00,231.72,231.83,231.7,231.83,1939.0,217.4871,217.5904,217.4684,217.5904,1939.0
2017-07-31 15:15:00,231.84,231.86,231.66,231.73,6136.0,217.5998,217.6185,217.4308,217.4965,6136.0
2017-07-31 15:20:00,231.73,231.76,231.6,231.71,5400.0,217.4965,217.5247,217.3745,217.4777,5400.0
2017-07-31 15:25:00,231.68,231.73,231.53,231.64,8614.0,217.4496,217.4965,217.3088,217.412,8614.0
2017-07-31 15:30:00,231.67,231.67,231.43,231.44,11479.0,217.4402,217.4402,217.2149,217.2243,11479.0
2017-07-31 15:35:00,231.44,231.55,231.19,231.55,16022.0,217.2243,217.3276,216.9897,217.3276,16022.0
2017-07-31 15:40:00,231.55,231.63,231.51,231.55,9861.0,217.3276,217.4027,217.29,217.3276,9861.0
2017-07-31 15:45:00,231.52,231.62,231.45,231.57,13938.0,217.2994,217.3933,217.2337,217.3463,13938.0
2017-07-31 15:50:00,231.53,231.55,231.43,231.48,16760.0,217.3088,217.3276,217.2149,217.2619,16760.0
2017-07-31 15:55:00,231.47,231.47,231.09,231.27,67972.0,217.2525,217.2525,216.8958,217.0648,67972.0
2017-08-01 09:30:00,231.64,232.47,231.28,231.28,19177.0,217.412,218.1911,217.0742,217.0742,19177.0
2017-08-01 09:35:00,231.54,232.04,231.28,231.4,15000.0,217.3182,217.7875,217.0742,217.1868,15000.0
2017-08-01 09:40:00,231.4,231.74,231.26,231.62,22501.0,217.1868,217.5059,217.0554,217.3933,22501.0
2017-08-01 09:45:00,231.52,231.66,230.97,231.01,37674.0,217.2994,217.4308,216.7832,216.8207,37674.0
2017-08-01 09:50:00,231.14,231.35,230.86,230.87,11964.0,216.9428,217.1399,216.68,216.6893,11964.0
2017-08-01 09:55:00,230.97,230.99,230.29,230.29,14676.0,216.7832,216.802,216.145,216.145,14676.0
2017-08-01 10:00:00,230.06,230.84,230.06,230.73,8673.0,215.9291,216.6612,215.9291,216.5579,8673.0
2017-08-01 10:05:00,230.75,231.09,230.69,230.89,8096.0,216.5767,216.8958,216.5204,216.7081,8096.0
2017-08-01 10:10:00,230.89,231.26,230.73,231.25,6672.0,216.7081,217.0554,216.5579,217.046,6672.0
2017-08-01 10:15:00,231.16,231.19,230.94,231.11,5676.0,216.9615,216.9897,216.755,216.9146,5676.0
2017-08-01 10:20:00,231.04,231.09,230.88,230.95,5739.0,216.8489,216.8958,216.6987,216.7644,5739.0
2017-08-01 10:25:00,230.97,231.05,230.91,230.92,5150.0,216.7832,216.8583,216.7269,216.7363,5150.0
2017-08-01 10:30:00,230.9,231.23,230.83,231.21,9226.0,216.7175,217.0272,216.6518,217.0085,9226.0
2017-08-01 10:35:00,231.17,231.58,231.1,231.44,13069.0,216.9709,217.3557,216.9052,217.2243,13069.0
2017-08-01 10:40:00,231.51,231.6,231.38,231.49,7500.0,217.29,217.3745,217.168,217.2713,7500.0
2017-08-01 10:45:00,231.48,231.51,230.97,230.97,6919.0,217.2619,217.29,216.7832,216.7832,6919.0
2017-08-01 10:50:00,231.13,231.36,231.01,231.3,8292.0,216.9334,217.1492,216.8207,217.0929,8292.0
2017-08-01 10:55:00,231.17,231.29,230.92,230.96,5850.0,216.9709,217.0835,216.7363,216.7738,5850.0
2017-08-01 11:00:00,230.97,231.04,230.79,230.82,5900.0,216.7832,216.8489,216.6143,216.6424,5900.0
2017-08-01 11:05:00,230.75,230.8,230.23,230.23,7100.0,216.5767,216.6236,216.0887,216.0887,7100.0
2017-08-01 11:10:00,230.23,230.48,230.17,230.43,7854.0,216.0887,216.3233,216.0323,216.2764,7854.0
2017-08-01 11:15:00,230.46,230.81,230.39,230.52,10090.0,216.3045,216.633,216.2388,216.3608,10090.0
2017-08-01 11:20:00,230.41,230.47,230.14,230.16,10016.0,216.2576,216.3139,216.0042,216.023,10016.0
2017-08-01 11:25:00,230.14,230.25,229.84,229.91,40519.0,216.0042,216.1074,215.7226,215.7883,40519.0
2017-08-01 11:30:00,229.99,230.68,229.94,230.64,16285.0,215.8634,216.511,215.8165,216.4735,16285.0
2017-08-01 11:35:00,230.58,230.81,230.29,230.79,18760.0,216.4172,216.633,216.145,216.6143,18760.0
2017-08-01 11:40:00,230.83,231.05,230.49,230.49,4877.0,216.6518,216.8583,216.3327,216.3327,4877.0
2017-08-01 11:45:00,230.63,231.04,230.59,231.0,7183.0,216.4641,216.8489,216.4265,216.8114,7183.0
2017-08-01 11:50:00,230.95,231.0,230.7,230.85,14154.0,216.7644,216.8114,216.5298,216.6706,14154.0
2017-08-01 11:55:00,230.85,230.92,230.68,230.88,6384.0,216.6706,216.7363,216.511,216.6987,6384.0
2017-08-01 12:00:00,230.88,230.88,230.62,230.71,6350.0,216.6987,216.6987,216.4547,216.5392,6350.0
2017-08-01 12:05:00,230.76,230.79,230.61,230.64,3600.0,216.5861,216.6143,216.4453,216.4735,3600.0
2017-08-01 12:10:00,230.6,230.65,230.34,230.65,7697.0,216.4359,216.4829,216.1919,216.4829,7697.0
2017-08-01 12:15:00,230.69,230.95,230.69,230.94,3308.0,216.5204,216.7644,216.5204,216.755,3308.0
2017-08-01 12:20:00,230.91,231.01,230.79,230.89,4647.0,216.7269,216.8207,216.6143,216.7081,4647.0
2017-08-01 12:25:00,230.82,230.96,230.82,230.95,4128.0,216.6424,216.7738,216.6424,216.7644,4128.0
2017-08-01 12:30:00,230.94,230.99,230.76,230.86,5586.0,216.755,216.802,216.5861,216.68,5586.0
2017-08-01 12:35:00,230.9,231.01,230.84,230.89,6300.0,216.7175,216.8207,216.6612,216.7081,6300.0
2017-08-01 12:40:00,230.9,230.94,230.8,230.89,4070.0,216.7175,216.755,216.6236,216.7081,4070.0
2017-08-01 12:45:00,230.9,230.93,230.73,230.9,8991.0,216.7175,216.7457,216.5579,216.7175,8991.0
2017-08-01 12:50:00,230.89,230.98,230.8,230.98,7700.0,216.7081,216.7926,216.6236,216.7926,7700.0
2017-08-01 12:55:00,230.99,231.25,230.92,231.25,5404.0,216.802,217.046,216.7363,217.046,5404.0
2017-08-01 13:00:00,231.2,231.3,231.19,231.21,3000.0,216.9991,217.0929,216.9897,217.0085,3000.0
2017-08-01 13:05:00,231.21,231.28,231.14,231.18,3657.0,217.0085,217.0742,216.9428,216.9803,3657.0
2017-08-01 13:10:00,231.15,231.21,231.01,231.13,3500.0,216.9521,217.0085,216.8207,216.9334,3500.0
2017-08-01 13:15:00,231.17,231.52,231.16,231.49,2300.0,216.9709,217.2994,216.9615,217.2713,2300.0
2017-08-01 13:20:00,231.45,231.53,231.34,231.43,5540.0,217.2337,217.3088,217.1305,217.2149,5540.0
2017-08-01 13:25:00,231.46,231.59,231.44,231.45,6228.0,217.2431,217.3651,217.2243,217.2337,6228.0
2017-08-01 13:30:00,231.47,231.6,231.38,231.4,6900.0,217.2525,217.3745,217.168,217.1868,6900.0
2017-08-01 13:35:00,231.43,231.46,231.31,231.4,5005.0,217.2149,217.2431,217.1023,217.1868,5005.0
2017-08-01 13:40:00,231.45,231.52,231.3,231.52,8810.0,217.2337,217.2994,217.0929,217.2994,8810.0
2017-08-01 13:45:00,231.52,231.66,231.51,231.64,5477.0,217.2994,217.4308,217.29,217.412,5477.0
2017-08-01 13:50:00,231.64,231.64,231.43,231.46,4195.0,217.412,217.412,217.2149,217.2431,4195.0
2017-08-01 13:55:00,231.47,231.74,231.46,231.74,6685.0,217.2525,217.5059,217.2431,217.5059,6685.0
2017-08-01 14:00:00,231.74,232.0,231.7,231.95,5200.0,217.5059,217.7499,217.4684,217.703,5200.0
2017-08-01 14:05:00,232.0,232.01,231.79,231.79,8673.0,217.7499,217.7593,217.5528,217.5528,8673.0
2017-08-01 14:10:00,231.78,231.8,231.69,231.8,5087.0,217.5435,217.5622,217.459,217.5622,5087.0
2017-08-01 14:15:00,231.75,231.87,231.75,231.81,5000.0,217.5153,217.6279,217.5153,217.5716,5000.0
2017-08-01 14:20:00,231.8,231.87,231.75,231.85,3225.0,217.5622,217.6279,217.5153,217.6092,3225.0
2017-08-01 14:25:00,231.85,231.88,231.74,231.76,4840.0,217.6092,217.6373,217.5059,217.5247,4840.0
2017-08-01 14:30:00,231.76,231.84,231.74,231.84,6485.0,217.5247,217.5998,217.5059,217.5998,6485.0
2017-08-01 14:35:00,231.84,231.84,231.75,231.77,11700.0,217.5998,217.5998,217.5153,217.5341,11700.0
2017-08-01 14:40:00,231.75,231.85,231.75,231.84,8477.0,217.5153,217.6092,217.5153,217.5998,8477.0
2017-08-01 14:45:00,231.81,231.82,231.48,231.48,3300.0,217.5716,217.581,217.2619,217.2619,3300.0
2017-08-01 14:50:00,231.41,231.41,231.25,231.33,3500.0,217.1962,217.1962,217.046,217.1211,3500.0
2017-08-01 14:55:00,231.31,231.38,231.28,231.35,4005.0,217.1023,217.168,217.0742,217.1399,4005.0
2017-08-01 15:00:00,231.39,231.4,231.28,231.28,5410.0,217.1774,217.1868,217.0742,217.0742,5410.0
2017-08-01 15:05:00,231.28,231.38,231.21,231.25,8886.0,217.0742,217.168,217.0085,217.046,8886.0
2017-08-01 15:10:00,231.26,231.4,231.26,231.39,4554.0,217.0554,217.1868,217.0554,217.1774,4554.0
2017-08-01 15:15:00,231.4,231.51,231.34,231.47,7580.0,217.1868,217.29,217.1305,217.2525,7580.0
2017-08-01 15:20:00,231.47,231.55,231.39,231.45,8137.0,217.2525,217.3276,217.1774,217.2337,8137.0
2017-08-01 15:25:00,231.49,231.51,231.28,231.32,8917.0,217.2713,217.29,217.0742,217.1117,8917.0
2017-08-01 15:30:00,231.32,231.46,231.21,231.21,10041.0,217.1117,217.2431,217.0085,217.0085,10041.0
2017-08-01 15:35:00,231.22,231.28,231.01,231.27,15940.0,217.0178,217.0742,216.8207,217.0648,15940.0
2017-08-01 15:40:00,231.27,231.91,231.27,231.91,26386.0,217.0648,217.6655,217.0648,217.6655,26386.0
2017-08-01 15:45:00,231.89,231.91,231.06,231.23,16316.0,217.6467,217.6655,216.8677,217.0272,16316.0
2017-08-01 15:50:00,231.22,231.3,230.79,230.83,18548.0,217.0178,217.0929,216.6143,216.6518,18548.0
2017-08-01 15:55:00,230.89,231.32,230.67,230.87,40170.0,216.7081,217.1117,216.5016,216.6893,40170.0
2017-08-02 09:30:00,238.0,240.99,237.1,240.0,78004.0,223.3814,226.1877,222.5367,225.2586,78004.0
2017-08-02 09:35:00,240.0,240.92,239.72,240.16,109090.0,225.2586,226.122,224.9958,225.4087,109090.0
2017-08-02 09:40:00,239.97,240.3,239.32,239.83,60837.0,225.2304,225.5401,224.6203,225.099,60837.0
2017-08-02 09:45:00,239.8,241.87,239.58,241.7,84614.0,225.0708,227.0137,224.8644,226.8541,84614.0
2017-08-02 09:50:00,241.7,241.99,240.36,240.52,77740.0,226.8541,227.1263,225.5964,225.7466,77740.0
2017-08-02 09:55:00,240.8,240.81,240.39,240.47,30726.0,226.0094,226.0188,225.6246,225.6997,30726.0
2017-08-02 10:00:00,240.47,241.23,240.36,241.22,94594.0,225.6997,226.413,225.5964,226.4036,94594.0
2017-08-02 10:05:00,241.05,241.25,239.27,239.71,52375.0,226.2441,226.4318,224.5734,224.9864,52375.0
2017-08-02 10:10:00,239.58,240.5,239.57,240.42,55231.0,224.8644,225.7278,224.855,225.6528,55231.0
2017-08-02 10:15:00,240.39,240.61,240.06,240.43,36356.0,225.6246,225.8311,225.3149,225.6621,36356.0
2017-08-02 10:20:00,240.58,241.56,240.47,240.82,51122.0,225.8029,226.7227,225.6997,226.0282,51122.0
2017-08-02 10:25:00,240.89,241.09,240.4,240.76,22643.0,226.0939,226.2816,225.634,225.9719,22643.0
2017-08-02 10:30:00,240.79,241.71,240.79,241.62,26762.0,226.0,226.8635,226.0,226.7791,26762.0
2017-08-02 10:35:00,241.58,241.74,241.17,241.17,24661.0,226.7415,226.8917,226.3567,226.3567,24661.0
2017-08-02 10:40:00,241.13,241.88,241.06,241.64,40604.0,226.3191,227.0231,226.2534,226.7978,40604.0
2017-08-02 10:45:00,241.55,241.81,240.99,241.64,39071.0,226.7134,226.9574,226.1877,226.7978,39071.0
2017-08-02 10:50:00,241.64,241.94,241.19,241.5,23125.0,226.7978,227.0794,226.3755,226.6664,23125.0
2017-08-02 10:55:00,241.47,241.47,240.58,240.65,16006.0,226.6383,226.6383,225.8029,225.8686,16006.0
2017-08-02 11:00:00,240.56,240.65,239.9,240.0,18958.0,225.7842,225.8686,225.1647,225.2586,18958.0
2017-08-02 11:05:00,239.96,240.62,239.96,240.28,29177.0,225.221,225.8405,225.221,225.5214,29177.0
2017-08-02 11:10:00,240.25,240.94,240.25,240.7,16915.0,225.4932,226.1408,225.4932,225.9156,16915.0
2017-08-02 11:15:00,240.73,241.35,240.58,241.14,14599.0,225.9437,226.5256,225.8029,226.3285,14599.0
2017-08-02 11:20:00,241.16,241.58,241.14,241.58,14153.0,226.3473,226.7415,226.3285,226.7415,14153.0
2017-08-02 11:25:00,241.64,241.87,241.48,241.73,15248.0,226.7978,227.0137,226.6477,226.8823,15248.0
2017-08-02 11:30:00,241.66,241.66,241.04,241.11,9231.0,226.8166,226.8166,226.2347,226.3004,9231.0
2017-08-02 11:35:00,241.17,241.73,241.17,241.64,25117.0,226.3567,226.8823,226.3567,226.7978,25117.0
2017-08-02 11:40:00,241.71,241.74,241.39,241.43,21788.0,226.8635,226.8917,226.5632,226.6007,21788.0
2017-08-02 11:45:00,241.65,241.65,240.89,240.95,12021.0,226.8072,226.8072,226.0939,226.1502,12021.0
2017-08-02 11:50:00,240.93,241.2,239.79,241.08,19220.0,226.1314,226.3848,225.0615,226.2722,19220.0
2017-08-02 11:55:00,241.09,241.49,241.01,241.49,11373.0,226.2816,226.657,226.2065,226.657,11373.0
2017-08-02 12:00:00,241.3,241.48,240.91,241.32,118321.0,226.4787,226.6477,226.1127,226.4975,118321.0
2017-08-02 12:05:00,241.06,241.83,241.06,241.39,16652.0,226.2534,226.9762,226.2534,226.5632,16652.0
2017-08-02 12:10:00,241.4,241.97,241.4,241.89,100724.0,226.5726,227.1076,226.5726,227.0325,100724.0
2017-08-02 12:15:00,241.89,242.16,241.75,241.94,21403.0,227.0325,227.2859,226.9011,227.0794,21403.0
2017-08-02 12:20:00,241.87,242.3,241.76,242.16,15724.0,227.0137,227.4173,226.9105,227.2859,15724.0
2017-08-02 12:25:00,242.12,242.3,242.08,242.12,19431.0,227.2483,227.4173,227.2108,227.2483,19431.0
2017-08-02 12:30:00,242.11,242.16,241.95,241.95,16606.0,227.239,227.2859,227.0888,227.0888,16606.0
2017-08-02 12:35:00,241.98,242.1,241.89,242.09,12203.0,227.1169,227.2296,227.0325,227.2202,12203.0
2017-08-02 12:40:00,242.06,242.78,242.06,242.59,19838.0,227.192,227.8678,227.192,227.6895,19838.0
2017-08-02 12:45:00,242.6,242.7,242.31,242.33,21650.0,227.6989,227.7927,227.4267,227.4454,21650.0
2017-08-02 12:50:00,242.3,242.3,241.86,242.11,11481.0,227.4173,227.4173,227.0043,227.239,11481.0
2017-08-02 12:55:00,242.15,242.15,241.56,241.83,13021.0,227.2765,227.2765,226.7227,226.9762,13021.0
2017-08-02 13:00:00,241.86,242.08,241.65,241.77,14739.0,227.0043,227.2108,226.8072,226.9198,14739.0
2017-08-02 13:05:00,241.71,242.16,241.52,241.77,9841.0,226.8635,227.2859,226.6852,226.9198,9841.0
2017-08-02 13:10:00,241.63,241.63,241.31,241.48,7638.0,226.7884,226.7884,226.4881,226.6477,7638.0
2017-08-02 13:15:00,241.53,241.84,241.35,241.67,12315.0,226.6946,226.9855,226.5256,226.826,12315.0
2017-08-02 13:20:00,241.63,242.14,241.63,242.11,11470.0,226.7884,227.2671,226.7884,227.239,11470.0
2017-08-02 13:25:00,242.18,242.2,241.91,241.97,10370.0,227.3047,227.3234,227.0512,227.1076,10370.0
2017-08-02 13:30:00,241.96,242.1,241.89,242.05,10997.0,227.0982,227.2296,227.0325,227.1826,10997.0
2017-08-02 13:35:00,242.05,242.19,241.96,242.08,26069.0,227.1826,227.314,227.0982,227.2108,26069.0
2017-08-02 13:40:00,242.12,242.14,241.89,242.12,13818.0,227.2483,227.2671,227.0325,227.2483,13818.0
2017-08-02 13:45:00,242.12,242.18,241.89,241.95,6400.0,227.2483,227.3047,227.0325,227.0888,6400.0
2017-08-02 13:50:00,241.94,242.13,241.89,241.96,13884.0,227.0794,227.2577,227.0325,227.0982,13884.0
2017-08-02 13:55:00,242.0,242.05,241.94,242.02,7536.0,227.1357,227.1826,227.0794,227.1545,7536.0
2017-08-02 14:00:00,242.02,242.04,241.89,241.89,14048.0,227.1545,227.1733,227.0325,227.0325,14048.0
2017-08-02 14:05:00,241.89,242.0,241.5,241.61,13150.0,227.0325,227.1357,226.6664,226.7697,13150.0
2017-08-02 14:10:00,241.58,241.58,240.93,241.13,10205.0,226.7415,226.7415,226.1314,226.3191,10205.0
2017-08-02 14:15:00,241.12,241.16,240.69,240.73,15599.0,226.3098,226.3473,225.9062,225.9437,15599.0
2017-08-02 14:20:00,240.8,241.63,240.74,241.56,15860.0,226.0094,226.7884,225.9531,226.7227,15860.0
2017-08-02 14:25:00,241.51,241.71,241.44,241.58,8400.0,226.6758,226.8635,226.6101,226.7415,8400.0
2017-08-02 14:30:00,241.59,241.73,241.38,241.44,14492.0,226.7509,226.8823,226.5538,226.6101,14492.0
2017-08-02 14:35:00,241.54,241.73,241.43,241.59,20900.0,226.704,226.8823,226.6007,226.7509,20900.0
2017-08-02 14:40:00,241.62,241.65,241.34,241.47,10786.0,226.7791,226.8072,226.5162,226.6383,10786.0
2017-08-02 14:45:00,241.47,242.0,241.41,241.94,25802.0,226.6383,227.1357,226.5819,227.0794,25802.0
2017-08-02 14:50:00,241.99,242.0,241.73,241.92,29735.0,227.1263,227.1357,226.8823,227.0606,29735.0
2017-08-02 14:55:00,241.93,241.97,241.74,241.97,14651.0,227.07,227.1076,226.8917,227.1076,14651.0
2017-08-02 15:00:00,241.95,241.96,241.61,241.75,22259.0,227.0888,227.0982,226.7697,226.9011,22259.0
2017-08-02 15:05:00,241.74,242.0,241.73,241.83,24018.0,226.8917,227.1357,226.8823,226.9762,24018.0
2017-08-02 15:10:00,241.87,242.67,241.83,242.67,19133.0,227.0137,227.7646,226.9762,227.7646,19133.0
2017-08-02 15:15:00,242.69,242.69,242.08,242.51,21917.0,227.7833,227.7833,227.2108,227.6144,21917.0
2017-08-02 15:20:00,242.5,242.5,242.21,242.27,12422.0,227.605,227.605,227.3328,227.3891,12422.0
2017-08-02 15:25:00,242.23,242.33,242.1,242.17,20362.0,227.3516,227.4454,227.2296,227.2953,20362.0
2017-08-02 15:30:00,242.17,242.33,241.75,241.9,25043.0,227.2953,227.4454,226.9011,227.0419,25043.0
2017-08-02 15:35:00,241.83,241.94,241.55,241.86,28803.0,226.9762,227.0794,226.7134,227.0043,28803.0
2017-08-02 15:40:00,241.89,242.13,241.8,242.05,52327.0,227.0325,227.2577,226.948,227.1826,52327.0
2017-08-02 15:45:00,242.05,242.18,241.92,241.99,34763.0,227.1826,227.3047,227.0606,227.1263,34763.0
2017-08-02 15:50:00,241.99,242.04,241.01,241.14,67922.0,227.1263,227.1733,226.2065,226.3285,67922.0
2017-08-02 15:55:00,241.15,241.25,240.22,240.85,161759.0,226.3379,226.4318,225.465,226.0563,161759.0
2017-08-03 09:30:00,241.83,243.77,241.69,243.6,61800.0,226.9762,228.797,226.8448,228.6374,61800.0
2017-08-03 09:35:00,243.69,244.38,243.49,244.36,49356.0,228.7219,229.3695,228.5342,229.3508,49356.0
2017-08-03 09:40:00,244.38,244.81,244.22,244.48,24500.0,229.3695,229.7731,229.2194,229.4634,24500.0
2017-08-03 09:45:00,244.48,244.76,244.29,244.46,17586.0,229.4634,229.7262,229.2851,229.4446,17586.0
2017-08-03 09:50:00,244.46,244.92,244.4,244.74,79692.0,229.4446,229.8764,229.3883,229.7074,79692.0
2017-08-03 09:55:00,244.86,245.41,244.82,245.18,35157.0,229.82,230.3363,229.7825,230.1204,35157.0
2017-08-03 10:00:00,245.14,245.26,244.8,245.07,32965.0,230.0828,230.1955,229.7637,230.0171,32965.0
2017-08-03 10:05:00,245.04,245.24,244.89,244.98,20220.0,229.989,230.1767,229.8482,229.9327,20220.0
2017-08-03 10:10:00,244.98,245.03,244.78,244.96,15852.0,229.9327,229.9796,229.745,229.9139,15852.0
2017-08-03 10:15:00,244.97,245.37,244.8,245.37,24528.0,229.9233,230.2987,229.7637,230.2987,24528.0
2017-08-03 10:20:00,245.76,245.76,244.88,245.43,20322.0,230.6648,230.6648,229.8388,230.355,20322.0
2017-08-03 10:25:00,245.47,246.44,245.39,246.41,31614.0,230.3926,231.303,230.3175,231.2748,31614.0
2017-08-03 10:30:00,246.41,247.67,246.29,246.42,46985.0,231.2748,232.4574,231.1622,231.2842,46985.0
2017-08-03 10:35:00,246.5,247.0,246.44,246.82,22336.0,231.3593,231.8286,231.303,231.6597,22336.0
2017-08-03 10:40:00,246.71,246.98,246.4,246.47,12337.0,231.5564,231.8098,231.2655,231.3312,12337.0
2017-08-03 10:45:00,246.42,246.61,245.95,246.45,11567.0,231.2842,231.4626,230.8431,231.3124,11567.0
2017-08-03 10:50:00,246.6,246.99,246.31,246.82,19611.0,231.4532,231.8192,231.181,231.6597,19611.0
2017-08-03 10:55:00,246.82,246.82,245.89,245.9,16172.0,231.6597,231.6597,230.7868,230.7962,16172.0
2017-08-03 11:00:00,245.89,246.12,245.46,245.64,13093.0,230.7868,231.0026,230.3832,230.5521,13093.0
2017-08-03 11:05:00,245.64,245.86,245.44,245.61,13767.0,230.5521,230.7586,230.3644,230.524,13767.0
2017-08-03 11:10:00,245.59,245.79,245.55,245.76,12062.0,230.5052,230.6929,230.4677,230.6648,12062.0
2017-08-03 11:15:00,245.71,245.71,245.15,245.26,14315.0,230.6178,230.6178,230.0922,230.1955,14315.0
2017-08-03 11:20:00,245.26,245.61,245.14,245.14,10077.0,230.1955,230.524,230.0828,230.0828,10077.0
2017-08-03 11:25:00,245.2,245.28,244.88,245.04,25355.0,230.1392,230.2142,229.8388,229.989,25355.0
2017-08-03 11:30:00,245.08,245.86,244.75,245.85,22569.0,230.0265,230.7586,229.7168,230.7492,22569.0
2017-08-03 11:35:00,245.8,248.56,245.8,247.11,69910.0,230.7023,233.2928,230.7023,231.9318,69910.0
2017-08-03 11:40:00,247.11,247.99,246.26,246.41,22519.0,231.9318,232.7578,231.134,231.2748,22519.0
2017-08-03 11:45:00,246.44,246.81,246.22,246.46,20562.0,231.303,231.6503,231.0965,231.3218,20562.0
2017-08-03 11:50:00,246.4,246.6,246.31,246.59,12944.0,231.2655,231.4532,231.181,231.4438,12944.0
2017-08-03 11:55:00,246.63,246.81,246.3,246.3,9320.0,231.4813,231.6503,231.1716,231.1716,9320.0
2017-08-03 12:00:00,246.25,246.81,246.22,246.43,10486.0,231.1247,231.6503,231.0965,231.2936,10486.0
2017-08-03 12:05:00,246.43,246.45,246.0,246.0,12617.0,231.2936,231.3124,230.89,230.89,12617.0
2017-08-03 12:10:00,245.88,246.19,245.81,245.9,12984.0,230.7774,231.0683,230.7117,230.7962,12984.0
2017-08-03 12:15:00,245.9,246.36,245.89,246.32,13193.0,230.7962,231.2279,230.7868,231.1904,13193.0
2017-08-03 12:20:00,246.39,246.47,245.83,246.1,14867.0,231.2561,231.3312,230.7305,230.9839,14867.0
2017-08-03 12:25:00,246.04,246.27,245.87,246.07,5404.0,230.9276,231.1434,230.768,230.9557,5404.0
2017-08-03 12:30:00,246.04,246.05,245.72,245.99,8600.0,230.9276,230.9369,230.6272,230.8806,8600.0
2017-08-03 12:35:00,245.98,246.23,245.88,245.92,8500.0,230.8712,231.1059,230.7774,230.8149,8500.0
2017-08-03 12:40:00,246.1,246.1,245.72,245.85,8140.0,230.9839,230.9839,230.6272,230.7492,8140.0
2017-08-03 12:45:00,245.83,246.16,245.82,246.16,8900.0,230.7305,231.0402,230.7211,231.0402,8900.0
2017-08-03 12:50:00,246.06,246.56,245.99,246.48,7029.0,230.9463,231.4156,230.8806,231.3405,7029.0
2017-08-03 12:55:00,246.44,246.44,246.21,246.34,10932.0,231.303,231.303,231.0871,231.2091,10932.0
2017-08-03 13:00:00,246.4,246.71,246.35,246.68,13693.0,231.2655,231.5564,231.2185,231.5283,13693.0
2017-08-03 13:05:00,246.68,246.75,246.39,246.39,10155.0,231.5283,231.594,231.2561,231.2561,10155.0
2017-08-03 13:10:00,246.39,246.69,246.39,246.68,7704.0,231.2561,231.5376,231.2561,231.5283,7704.0
2017-08-03 13:15:00,246.75,247.11,246.64,247.05,8814.0,231.594,231.9318,231.4907,231.8755,8814.0
2017-08-03 13:20:00,247.08,247.08,246.72,246.72,7125.0,231.9037,231.9037,231.5658,231.5658,7125.0
2017-08-03 13:25:00,246.72,246.94,246.54,246.94,4901.0,231.5658,231.7723,231.3969,231.7723,4901.0
2017-08-03 13:30:00,246.92,246.92,246.66,246.8,6662.0,231.7535,231.7535,231.5095,231.6409,6662.0
2017-08-03 13:35:00,246.81,246.9,246.59,246.78,14475.0,231.6503,231.7347,231.4438,231.6221,14475.0
2017-08-03 13:40:00,246.84,246.89,246.63,246.69,5902.0,231.6784,231.7254,231.4813,231.5376,5902.0
2017-08-03 13:45:00,246.7,247.34,246.66,247.31,12328.0,231.547,232.1477,231.5095,232.1196,12328.0
2017-08-03 13:50:00,247.34,247.72,247.12,247.27,12647.0,232.1477,232.5044,231.9412,232.082,12647.0
2017-08-03 13:55:00,247.29,247.51,247.11,247.51,11565.0,232.1008,232.3073,231.9318,232.3073,11565.0
2017-08-03 14:00:00,247.55,248.2,247.55,248.08,16842.0,232.3448,232.9549,232.3448,232.8423,16842.0
2017-08-03 14:05:00,248.01,248.1,247.7,248.02,22373.0,232.7766,232.861,232.4856,232.7859,22373.0
2017-08-03 14:10:00,248.11,248.3,247.97,248.16,6470.0,232.8704,233.0487,232.739,232.9173,6470.0
2017-08-03 14:15:00,248.16,248.34,247.99,248.33,7729.0,232.9173,233.0863,232.7578,233.0769,7729.0
2017-08-03 14:20:00,248.41,248.57,248.37,248.53,12191.0,233.152,233.3022,233.1144,233.2646,12191.0
2017-08-03 14:25:00,248.53,248.6,248.16,248.38,9680.0,233.2646,233.3303,232.9173,233.1238,9680.0
2017-08-03 14:30:00,248.38,248.89,248.38,248.69,7801.0,233.1238,233.6025,233.1238,233.4148,7801.0
2017-08-03 14:35:00,248.61,248.65,248.19,248.47,15435.0,233.3397,233.3772,232.9455,233.2083,15435.0
2017-08-03 14:40:00,248.49,248.66,248.43,248.61,10514.0,233.2271,233.3866,233.1708,233.3397,10514.0
2017-08-03 14:45:00,248.59,248.99,248.59,248.99,8425.0,233.3209,233.6964,233.3209,233.6964,8425.0
2017-08-03 14:50:00,248.96,249.03,248.48,248.65,32319.0,233.6682,233.7339,233.2177,233.3772,32319.0
2017-08-03 14:55:00,248.65,248.83,248.5,248.68,22683.0,233.3772,233.5462,233.2365,233.4054,22683.0
2017-08-03 15:00:00,248.67,248.89,248.48,248.49,22190.0,233.396,233.6025,233.2177,233.2271,22190.0
2017-08-03 15:05:00,248.53,248.55,248.22,248.37,18468.0,233.2646,233.2834,232.9737,233.1144,18468.0
2017-08-03 15:10:00,248.39,248.73,248.39,248.72,15587.0,233.1332,233.4523,233.1332,233.4429,15587.0
2017-08-03 15:15:00,248.85,248.9,248.55,248.59,25159.0,233.565,233.6119,233.2834,233.3209,25159.0
2017-08-03 15:20:00,248.59,248.75,248.56,248.71,20091.0,233.3209,233.4711,233.2928,233.4336,20091.0
2017-08-03 15:25:00,248.71,249.33,248.68,249.22,36019.0,233.4336,234.0155,233.4054,233.9122,36019.0
2017-08-03 15:30:00,249.22,249.25,248.83,248.92,34440.0,233.9122,233.9404,233.5462,233.6307,34440.0
2017-08-03 15:35:00,248.86,248.87,248.25,248.48,28524.0,233.5744,233.5837,233.0018,233.2177,28524.0
2017-08-03 15:40:00,248.65,248.82,248.36,248.6,40829.0,233.3772,233.5368,233.1051,233.3303,40829.0
2017-08-03 15:45:00,248.61,248.61,248.1,248.11,42960.0,233.3397,233.3397,232.861,232.8704,42960.0
2017-08-03 15:50:00,248.11,248.6,247.96,248.54,60256.0,232.8704,233.3303,232.7296,233.274,60256.0
2017-08-03 15:55:00,248.53,248.9,248.49,248.83,84564.0,233.2646,233.6119,233.2271,233.5462,84564.0
2017-08-04 09:30:00,249.59,249.71,248.7,248.73,9282.0,234.2595,234.3721,233.4242,233.4523,9282.0
2017-08-04 09:35:00,248.74,248.88,248.28,248.29,11485.0,233.4617,233.5931,233.03,233.0394,11485.0
2017-08-04 09:40:00,248.29,248.82,248.04,248.58,7400.0,233.0394,233.5368,232.8047,233.3115,7400.0
2017-08-04 09:45:00,248.5,249.33,248.43,249.15,5263.0,233.2365,234.0155,233.1708,233.8465,5263.0
2017-08-04 09:50:00,249.17,249.25,248.34,248.6,17486.0,233.8653,233.9404,233.0863,233.3303,17486.0
2017-08-04 09:55:00,248.58,249.09,248.22,248.23,10304.0,233.3115,233.7902,232.9737,232.983,10304.0
2017-08-04 10:00:00,248.25,249.07,248.24,249.0,10777.0,233.0018,233.7715,232.9924,233.7058,10777.0
2017-08-04 10:05:00,249.32,249.64,249.27,249.64,7022.0,234.0061,234.3064,233.9592,234.3064,7022.0
2017-08-04 10:10:00,249.69,249.74,249.39,249.7,18404.0,234.3534,234.4003,234.0718,234.3628,18404.0
2017-08-04 10:15:00,249.7,250.2,249.43,249.88,14284.0,234.3628,234.832,234.1093,234.5317,14284.0
2017-08-04 10:20:00,249.91,250.49,249.82,250.12,8454.0,234.5599,235.1042,234.4754,234.757,8454.0
2017-08-04 10:25:00,250.23,250.31,249.61,250.11,14430.0,234.8602,234.9353,234.2783,234.7476,14430.0
2017-08-04 10:30:00,250.12,250.33,250.05,250.13,32814.0,234.757,234.9541,234.6913,234.7663,32814.0
2017-08-04 10:35:00,250.08,250.89,249.92,250.74,38389.0,234.7194,235.4797,234.5692,235.3389,38389.0
2017-08-04 10:40:00,250.72,250.82,250.37,250.76,23592.0,235.3201,235.414,234.9916,235.3576,23592.0
2017-08-04 10:45:00,250.86,251.26,250.86,251.24,17211.0,235.4515,235.8269,235.4515,235.8082,17211.0
2017-08-04 10:50:00,251.26,251.8,251.22,251.67,50711.0,235.8269,236.3338,235.7894,236.2118,50711.0
2017-08-04 10:55:00,251.7,251.7,250.66,250.69,41986.0,236.2399,236.2399,235.2638,235.2919,41986.0
2017-08-04 11:00:00,250.58,250.62,249.69,249.7,21372.0,235.1887,235.2262,234.3534,234.3628,21372.0
2017-08-04 11:05:00,249.73,250.16,249.53,249.53,13840.0,234.3909,234.7945,234.2032,234.2032,13840.0
2017-08-04 11:10:00,249.74,250.1,249.53,249.55,11400.0,234.4003,234.7382,234.2032,234.222,11400.0
2017-08-04 11:15:00,249.68,250.06,249.67,249.75,8777.0,234.344,234.7006,234.3346,234.4097,8777.0
2017-08-04 11:20:00,249.84,250.02,249.53,249.77,13204.0,234.4942,234.6631,234.2032,234.4285,13204.0
2017-08-04 11:25:00,249.68,249.9,249.59,249.83,10532.0,234.344,234.5505,234.2595,234.4848,10532.0
2017-08-04 11:30:00,249.84,250.1,249.73,249.88,11766.0,234.4942,234.7382,234.3909,234.5317,11766.0
2017-08-04 11:35:00,249.8,250.04,249.66,249.87,10759.0,234.4566,234.6819,234.3252,234.5223,10759.0
2017-08-04 11:40:00,249.9,250.68,249.82,250.26,19697.0,234.5505,235.2826,234.4754,234.8884,19697.0
2017-08-04 11:45:00,250.19,250.31,249.79,250.16,15691.0,234.8227,234.9353,234.4472,234.7945,15691.0
2017-08-04 11:50:00,250.11,250.35,249.84,250.34,16316.0,234.7476,234.9728,234.4942,234.9634,16316.0
2017-08-04 11:55:00,250.26,250.35,249.72,249.94,36110.0,234.8884,234.9728,234.3815,234.588,36110.0
2017-08-04 12:00:00,250.0,250.09,249.0,249.05,24328.0,234.6443,234.7288,233.7058,233.7527,24328.0
2017-08-04 12:05:00,249.06,249.23,248.71,248.81,16332.0,233.7621,233.9216,233.4336,233.5274,16332.0
2017-08-04 12:10:00,248.95,249.02,248.62,248.87,3700.0,233.6588,233.7245,233.3491,233.5837,3700.0
2017-08-04 12:15:00,248.82,249.08,248.6,248.68,8000.0,233.5368,233.7808,233.3303,233.4054,8000.0
2017-08-04 12:20:00,248.68,248.96,248.58,248.73,6810.0,233.4054,233.6682,233.3115,233.4523,6810.0
2017-08-04 12:25:00,248.74,249.19,248.74,248.92,8703.0,233.4617,233.8841,233.4617,233.6307,8703.0
2017-08-04 12:30:00,248.88,249.04,248.38,248.57,14215.0,233.5931,233.7433,233.1238,233.3022,14215.0
2017-08-04 12:35:00,248.57,248.7,248.44,248.7,5212.0,233.3022,233.4242,233.1801,233.4242,5212.0
2017-08-04 12:40:00,248.72,248.74,248.37,248.53,14698.0,233.4429,233.4617,233.1144,233.2646,14698.0
2017-08-04 12:45:00,248.46,248.48,247.97,247.97,17220.0,233.1989,233.2177,232.739,232.739,17220.0
2017-08-04 12:50:00,247.88,248.12,247.69,247.76,10332.0,232.6545,232.8798,232.4762,232.5419,10332.0
2017-08-04 12:55:00,247.82,247.91,247.7,247.71,6350.0,232.5982,232.6827,232.4856,232.495,6350.0
2017-08-04 13:00:00,247.72,248.08,247.64,247.84,13787.0,232.5044,232.8423,232.4293,232.617,13787.0
2017-08-04 13:05:00,247.84,248.0,247.73,247.87,8240.0,232.617,232.7672,232.5138,232.6452,8240.0
2017-08-04 13:10:00,247.86,247.94,247.64,247.91,4483.0,232.6358,232.7109,232.4293,232.6827,4483.0
2017-08-04 13:15:00,247.91,248.11,247.79,247.96,19071.0,232.6827,232.8704,232.5701,232.7296,19071.0
2017-08-04 13:20:00,247.89,248.05,247.83,247.94,12365.0,232.6639,232.8141,232.6076,232.7109,12365.0
2017-08-04 13:25:00,247.93,248.09,247.86,247.86,9605.0,232.7015,232.8516,232.6358,232.6358,9605.0
2017-08-04 13:30:00,247.72,247.77,247.55,247.58,7336.0,232.5044,232.5513,232.3448,232.373,7336.0
2017-08-04 13:35:00,247.61,247.67,247.5,247.6,14691.0,232.4011,232.4574,232.2979,232.3917,14691.0
2017-08-04 13:40:00,247.6,247.67,247.51,247.55,3213.0,232.3917,232.4574,232.3073,232.3448,3213.0
2017-08-04 13:45:00,247.54,247.55,247.35,247.42,13722.0,232.3354,232.3448,232.1571,232.2228,13722.0
2017-08-04 13:50:00,247.43,247.61,247.35,247.61,9599.0,232.2322,232.4011,232.1571,232.4011,9599.0
2017-08-04 13:55:00,247.58,247.67,247.49,247.65,8012.0,232.373,232.4574,232.2885,232.4387,8012.0
2017-08-04 14:00:00,247.66,247.85,247.65,247.69,13228.0,232.4481,232.6264,232.4387,232.4762,13228.0
2017-08-04 14:05:00,247.56,247.59,247.31,247.37,7800.0,232.3542,232.3824,232.1196,232.1759,7800.0
2017-08-04 14:10:00,247.37,247.38,247.09,247.16,13755.0,232.1759,232.1853,231.9131,231.9788,13755.0
2017-08-04 14:15:00,247.13,247.13,246.62,246.62,16143.0,231.9506,231.9506,231.4719,231.4719,16143.0
2017-08-04 14:20:00,246.69,246.95,246.65,246.8,14417.0,231.5376,231.7817,231.5001,231.6409,14417.0
2017-08-04 14:25:00,246.7,246.7,246.32,246.41,9909.0,231.547,231.547,231.1904,231.2748,9909.0
2017-08-04 14:30:00,246.41,246.46,246.08,246.22,14238.0,231.2748,231.3218,230.9651,231.0965,14238.0
2017-08-04 14:35:00,246.26,246.41,246.15,246.27,7454.0,231.134,231.2748,231.0308,231.1434,7454.0
2017-08-04 14:40:00,246.27,246.32,246.07,246.32,12461.0,231.1434,231.1904,230.9557,231.1904,12461.0
2017-08-04 14:45:00,246.32,246.5,246.31,246.5,19291.0,231.1904,231.3593,231.181,231.3593,19291.0
2017-08-04 14:50:00,246.47,246.52,246.16,246.16,10185.0,231.3312,231.3781,231.0402,231.0402,10185.0
2017-08-04 14:55:00,246.08,246.08,245.67,245.75,20700.0,230.9651,230.9651,230.5803,230.6554,20700.0
2017-08-04 15:00:00,245.86,246.17,245.82,245.92,10068.0,230.7586,231.0496,230.7211,230.8149,10068.0
2017-08-04 15:05:00,245.95,245.96,245.65,245.65,12295.0,230.8431,230.8525,230.5615,230.5615,12295.0
2017-08-04 15:10:00,245.66,245.81,245.58,245.58,13060.0,230.5709,230.7117,230.4958,230.4958,13060.0
2017-08-04 15:15:00,245.58,245.58,245.42,245.42,26550.0,230.4958,230.4958,230.3456,230.3456,26550.0
2017-08-04 15:20:00,245.39,245.76,245.37,245.54,21501.0,230.3175,230.6648,230.2987,230.4583,21501.0
2017-08-04 15:25:00,245.54,245.54,245.23,245.28,21710.0,230.4583,230.4583,230.1673,230.2142,21710.0
2017-08-04 15:30:00,245.3,245.49,245.19,245.46,21441.0,230.233,230.4113,230.1298,230.3832,21441.0
2017-08-04 15:35:00,245.48,245.48,245.25,245.35,18932.0,230.402,230.402,230.1861,230.2799,18932.0
2017-08-04 15:40:00,245.36,245.57,245.25,245.36,27017.0,230.2893,230.4864,230.1861,230.2893,27017.0
2017-08-04 15:45:00,245.47,245.92,245.38,245.92,20912.0,230.3926,230.8149,230.3081,230.8149,20912.0
2017-08-04 15:50:00,245.94,246.05,245.65,245.8,40967.0,230.8337,230.9369,230.5615,230.7023,40967.0
2017-08-04 15:55:00,245.78,246.0,245.58,245.99,86864.0,230.6835,230.89,230.4958,230.8806,86864.0
2017-08-07 09:30:00,245.49,246.58,245.38,245.86,10635.0,230.4113,231.4344,230.3081,230.7586,10635.0
2017-08-07 09:35:00,245.87,246.91,245.87,246.3,12973.0,230.768,231.7441,230.768,231.1716,12973.0
2017-08-07 09:40:00,246.3,246.37,246.05,246.37,4600.0,231.1716,231.2373,230.9369,231.2373,4600.0
2017-08-07 09:45:00,246.26,247.07,246.26,246.56,17456.0,231.134,231.8943,231.134,231.4156,17456.0
2017-08-07 09:50:00,246.59,247.21,246.53,247.17,8528.0,231.4438,232.0257,231.3875,231.9882,8528.0
2017-08-07 09:55:00,247.19,247.44,247.0,247.31,8401.0,232.0069,232.2416,231.8286,232.1196,8401.0
2017-08-07 10:00:00,247.31,247.37,246.65,246.79,7150.0,232.1196,232.1759,231.5001,231.6315,7150.0
2017-08-07 10:05:00,246.81,246.97,246.7,246.75,7800.0,231.6503,231.8004,231.547,231.594,7800.0
2017-08-07 10:10:00,246.78,247.08,246.68,246.99,7885.0,231.6221,231.9037,231.5283,231.8192,7885.0
2017-08-07 10:15:00,246.97,247.63,246.88,247.63,7597.0,231.8004,232.4199,231.716,232.4199,7597.0
2017-08-07 10:20:00,247.68,248.04,247.63,247.98,13481.0,232.4668,232.8047,232.4199,232.7484,13481.0
2017-08-07 10:25:00,247.97,248.37,247.97,248.29,8312.0,232.739,233.1144,232.739,233.0394,8312.0
2017-08-07 10:30:00,248.3,248.55,248.3,248.38,15649.0,233.0487,233.2834,233.0487,233.1238,15649.0
2017-08-07 10:35:00,248.38,248.54,248.25,248.26,5115.0,233.1238,233.274,233.0018,233.0112,5115.0
2017-08-07 10:40:00,248.26,248.26,247.94,248.09,9270.0,233.0112,233.0112,232.7109,232.8516,9270.0
2017-08-07 10:45:00,248.06,248.14,247.97,247.97,6525.0,232.8235,232.8986,232.739,232.739,6525.0
2017-08-07 10:50:00,247.97,248.31,247.97,248.31,6232.0,232.739,233.0581,232.739,233.0581,6232.0
2017-08-07 10:55:00,248.31,248.37,248.19,248.35,4800.0,233.0581,233.1144,232.9455,233.0957,4800.0
2017-08-07 11:00:00,248.49,248.5,248.39,248.45,5815.0,233.2271,233.2365,233.1332,233.1895,5815.0
2017-08-07 11:05:00,248.4,248.5,248.33,248.44,6243.0,233.1426,233.2365,233.0769,233.1801,6243.0
2017-08-07 11:10:00,248.42,248.56,248.41,248.56,9598.0,233.1614,233.2928,233.152,233.2928,9598.0
2017-08-07 11:15:00,248.59,248.84,248.59,248.84,4336.0,233.3209,233.5556,233.3209,233.5556,4336.0
2017-08-07 11:20:00,248.81,248.83,248.61,248.66,11741.0,233.5274,233.5462,233.3397,233.3866,11741.0
2017-08-07 11:25:00,248.66,248.72,248.64,248.68,2101.0,233.3866,233.4429,233.3679,233.4054,2101.0
2017-08-07 11:30:00,248.69,248.76,248.64,248.72,5718.0,233.4148,233.4805,233.3679,233.4429,5718.0
2017-08-07 11:35:00,248.67,248.84,248.63,248.84,1479.0,233.396,233.5556,233.3585,233.5556,1479.0
2017-08-07 11:40:00,248.84,248.89,248.67,248.68,5800.0,233.5556,233.6025,233.396,233.4054,5800.0
2017-08-07 11:45:00,248.63,248.66,248.53,248.66,2400.0,233.3585,233.3866,233.2646,233.3866,2400.0
2017-08-07 11:50:00,248.68,248.71,248.49,248.49,6234.0,233.4054,233.4336,233.2271,233.2271,6234.0
2017-08-07 11:55:00,248.49,248.51,248.34,248.34,5100.0,233.2271,233.2458,233.0863,233.0863,5100.0
2017-08-07 12:00:00,248.43,248.62,248.37,248.58,4800.0,233.1708,233.3491,233.1144,233.3115,4800.0
2017-08-07 12:05:00,248.58,248.58,248.33,248.34,6446.0,233.3115,233.3115,233.0769,233.0863,6446.0
2017-08-07 12:10:00,248.37,248.41,248.27,248.41,3252.0,233.1144,233.152,233.0206,233.152,3252.0
2017-08-07 12:15:00,248.41,248.41,248.28,248.3,2590.0,233.152,233.152,233.03,233.0487,2590.0
2017-08-07 12:20:00,248.27,248.29,247.8,247.85,9197.0,233.0206,233.0394,232.5795,232.6264,9197.0
2017-08-07 12:25:00,248.01,248.21,248.01,248.21,3700.0,232.7766,232.9643,232.7766,232.9643,3700.0
2017-08-07 12:30:00,248.21,248.23,247.98,248.02,4000.0,232.9643,232.983,232.7484,232.7859,4000.0
2017-08-07 12:35:00,247.96,248.23,247.96,248.2,4061.0,232.7296,232.983,232.7296,232.9549,4061.0
2017-08-07 12:40:00,248.2,248.21,248.06,248.14,5042.0,232.9549,232.9643,232.8235,232.8986,5042.0
2017-08-07 12:45:00,248.14,248.25,248.1,248.21,4300.0,232.8986,233.0018,232.861,232.9643,4300.0
2017-08-07 12:50:00,248.2,248.21,248.06,248.09,5000.0,232.9549,232.9643,232.8235,232.8516,5000.0
2017-08-07 12:55:00,248.07,248.14,248.02,248.14,5800.0,232.8329,232.8986,232.7859,232.8986,5800.0
2017-08-07 13:00:00,248.15,248.26,248.13,248.22,4100.0,232.908,233.0112,232.8892,232.9737,4100.0
2017-08-07 13:05:00,248.24,248.36,248.21,248.22,3313.0,232.9924,233.1051,232.9643,232.9737,3313.0
2017-08-07 13:10:00,248.25,248.37,248.2,248.36,5734.0,233.0018,233.1144,232.9549,233.1051,5734.0
2017-08-07 13:15:00,248.39,248.39,248.29,248.3,2800.0,233.1332,233.1332,233.0394,233.0487,2800.0
2017-08-07 13:20:00,248.3,248.35,248.27,248.35,2815.0,233.0487,233.0957,233.0206,233.0957,2815.0
2017-08-07 13:25:00,248.31,248.44,248.31,248.39,4520.0,233.0581,233.1801,233.0581,233.1332,4520.0
2017-08-07 13:30:00,248.39,248.66,248.36,248.65,5328.0,233.1332,233.3866,233.1051,233.3772,5328.0
2017-08-07 13:35:00,248.68,248.85,248.68,248.81,2949.0,233.4054,233.565,233.4054,233.5274,2949.0
2017-08-07 13:40:00,248.82,248.9,248.76,248.9,4000.0,233.5368,233.6119,233.4805,233.6119,4000.0
2017-08-07 13:45:00,248.9,249.09,248.87,249.06,7375.0,233.6119,233.7902,233.5837,233.7621,7375.0
2017-08-07 13:50:00,249.08,249.19,249.02,249.19,4700.0,233.7808,233.8841,233.7245,233.8841,4700.0
2017-08-07 13:55:00,249.18,249.18,248.88,248.92,7719.0,233.8747,233.8747,233.5931,233.6307,7719.0
2017-08-07 14:00:00,248.92,249.09,248.92,249.07,7389.0,233.6307,233.7902,233.6307,233.7715,7389.0
2017-08-07 14:05:00,249.11,249.23,249.07,249.21,2802.0,233.809,233.9216,233.7715,233.9029,2802.0
2017-08-07 14:10:00,249.2,249.22,249.03,249.04,3678.0,233.8935,233.9122,233.7339,233.7433,3678.0
2017-08-07 14:15:00,249.04,249.08,248.95,249.0,2326.0,233.7433,233.7808,233.6588,233.7058,2326.0
2017-08-07 14:20:00,249.01,249.02,248.93,249.0,2656.0,233.7151,233.7245,233.6401,233.7058,2656.0
2017-08-07 14:25:00,249.0,249.04,248.99,248.99,2999.0,233.7058,233.7433,233.6964,233.6964,2999.0
2017-08-07 14:30:00,249.07,249.2,249.07,249.1,5229.0,233.7715,233.8935,233.7715,233.7996,5229.0
2017-08-07 14:35:00,249.17,249.22,249.09,249.22,5000.0,233.8653,233.9122,233.7902,233.9122,5000.0
2017-08-07 14:40:00,249.25,249.26,248.99,249.02,4692.0,233.9404,233.9498,233.6964,233.7245,4692.0
2017-08-07 14:45:00,248.97,249.01,248.93,248.94,6366.0,233.6776,233.7151,233.6401,233.6494,6366.0
2017-08-07 14:50:00,248.93,248.97,248.87,248.91,4498.0,233.6401,233.6776,233.5837,233.6213,4498.0
2017-08-07 14:55:00,248.93,248.95,248.66,248.77,6209.0,233.6401,233.6588,233.3866,233.4899,6209.0
2017-08-07 15:00:00,248.71,248.79,248.67,248.75,11772.0,233.4336,233.5087,233.396,233.4711,11772.0
2017-08-07 15:05:00,248.73,248.78,248.39,248.54,12754.0,233.4523,233.4993,233.1332,233.274,12754.0
2017-08-07 15:10:00,248.54,248.58,248.44,248.44,3884.0,233.274,233.3115,233.1801,233.1801,3884.0
2017-08-07 15:15:00,248.43,248.43,248.33,248.36,5502.0,233.1708,233.1708,233.0769,233.1051,5502.0
2017-08-07 15:20:00,248.35,248.36,248.05,248.17,6400.0,233.0957,233.1051,232.8141,232.9267,6400.0
2017-08-07 15:25:00,248.17,248.2,248.1,248.1,6200.0,232.9267,232.9549,232.861,232.861,6200.0
2017-08-07 15:30:00,248.17,248.46,248.17,248.45,13517.0,232.9267,233.1989,232.9267,233.1895,13517.0
2017-08-07 15:35:00,248.45,248.82,248.42,248.81,13401.0,233.1895,233.5368,233.1614,233.5274,13401.0
2017-08-07 15:40:00,248.81,249.08,248.72,248.97,19897.0,233.5274,233.7808,233.4429,233.6776,19897.0
2017-08-07 15:45:00,249.05,249.44,248.97,249.07,24045.0,233.7527,234.1187,233.6776,233.7715,24045.0
2017-08-07 15:50:00,249.08,249.44,249.08,249.34,27685.0,233.7808,234.1187,233.7808,234.0249,27685.0
2017-08-07 15:55:00,249.37,249.63,249.32,249.62,72279.0,234.053,234.2971,234.0061,234.2877,72279.0
2017-08-08 09:30:00,249.32,249.9,248.27,248.62,7586.0,234.0061,234.5505,233.0206,233.3491,7586.0
2017-08-08 09:35:00,248.39,248.64,248.01,248.18,16399.0,233.1332,233.3679,232.7766,232.9361,16399.0
2017-08-08 09:40:00,248.05,248.39,247.8,248.34,6514.0,232.8141,233.1332,232.5795,233.0863,6514.0
2017-08-08 09:45:00,248.45,248.75,248.38,248.55,7060.0,233.1895,233.4711,233.1238,233.2834,7060.0
2017-08-08 09:50:00,248.63,248.99,248.63,248.66,5900.0,233.3585,233.6964,233.3585,233.3866,5900.0
2017-08-08 09:55:00,248.78,249.16,248.62,248.9,10148.0,233.4993,233.8559,233.3491,233.6119,10148.0
2017-08-08 10:00:00,249.07,249.86,249.01,249.81,10153.0,233.7715,234.5129,233.7151,234.466,10153.0
2017-08-08 10:05:00,249.83,250.02,249.72,249.88,8592.0,234.4848,234.6631,234.3815,234.5317,8592.0
2017-08-08 10:10:00,249.88,249.88,249.43,249.65,6620.0,234.5317,234.5317,234.1093,234.3158,6620.0
2017-08-08 10:15:00,249.73,250.0,249.73,250.0,5595.0,234.3909,234.6443,234.3909,234.6443,5595.0
2017-08-08 10:20:00,249.99,250.0,249.83,249.89,3000.0,234.6349,234.6443,234.4848,234.5411,3000.0
2017-08-08 10:25:00,249.88,249.96,249.44,249.44,3900.0,234.5317,234.6068,234.1187,234.1187,3900.0
2017-08-08 10:30:00,249.57,249.83,249.33,249.67,5600.0,234.2407,234.4848,234.0155,234.3346,5600.0
2017-08-08 10:35:00,249.65,249.78,249.5,249.66,3299.0,234.3158,234.4378,234.175,234.3252,3299.0
2017-08-08 10:40:00,249.8,249.94,249.51,249.62,10079.0,234.4566,234.588,234.1844,234.2877,10079.0
2017-08-08 10:45:00,249.5,249.92,249.47,249.9,4800.0,234.175,234.5692,234.1469,234.5505,4800.0
2017-08-08 10:50:00,249.92,250.04,249.77,249.98,34342.0,234.5692,234.6819,234.4285,234.6256,34342.0
2017-08-08 10:55:00,249.98,250.03,249.93,250.01,3100.0,234.6256,234.6725,234.5786,234.6537,3100.0
2017-08-08 11:00:00,250.0,250.64,250.0,250.64,5554.0,234.6443,235.245,234.6443,235.245,5554.0
2017-08-08 11:05:00,250.58,250.58,250.09,250.09,3100.0,235.1887,235.1887,234.7288,234.7288,3100.0
2017-08-08 11:10:00,250.16,250.41,250.08,250.37,6105.0,234.7945,235.0291,234.7194,234.9916,6105.0
2017-08-08 11:15:00,250.29,250.6,250.29,250.6,6129.0,234.9165,235.2075,234.9165,235.2075,6129.0
2017-08-08 11:20:00,250.6,250.83,250.51,250.77,4200.0,235.2075,235.4233,235.123,235.367,4200.0
2017-08-08 11:25:00,250.75,250.79,250.4,250.5,6573.0,235.3483,235.3858,235.0198,235.1136,6573.0
2017-08-08 11:30:00,250.5,250.59,250.38,250.49,12640.0,235.1136,235.1981,235.001,235.1042,12640.0
2017-08-08 11:35:00,250.51,250.87,250.51,250.61,8191.0,235.123,235.4609,235.123,235.2169,8191.0
2017-08-08 11:40:00,250.62,251.0,250.62,250.93,4848.0,235.2262,235.5829,235.2262,235.5172,4848.0
2017-08-08 11:45:00,251.0,251.0,250.59,250.59,5600.0,235.5829,235.5829,235.1981,235.1981,5600.0
2017-08-08 11:50:00,250.71,250.79,250.46,250.72,7500.0,235.3107,235.3858,235.0761,235.3201,7500.0
2017-08-08 11:55:00,250.81,250.9,250.68,250.71,4270.0,235.4046,235.489,235.2826,235.3107,4270.0
2017-08-08 12:00:00,250.77,250.78,250.66,250.78,3104.0,235.367,235.3764,235.2638,235.3764,3104.0
2017-08-08 12:05:00,250.75,250.77,250.54,250.59,5856.0,235.3483,235.367,235.1512,235.1981,5856.0
2017-08-08 12:10:00,250.63,250.64,250.52,250.62,6224.0,235.2356,235.245,235.1324,235.2262,6224.0
2017-08-08 12:15:00,250.6,250.6,250.21,250.32,3800.0,235.2075,235.2075,234.8414,234.9447,3800.0
2017-08-08 12:20:00,250.31,250.52,250.3,250.52,3853.0,234.9353,235.1324,234.9259,235.1324,3853.0
2017-08-08 12:25:00,250.54,250.57,250.47,250.53,2700.0,235.1512,235.1793,235.0855,235.1418,2700.0
2017-08-08 12:30:00,250.57,250.57,250.37,250.43,4449.0,235.1793,235.1793,234.9916,235.0479,4449.0
2017-08-08 12:35:00,250.42,250.52,250.16,250.25,13571.0,235.0385,235.1324,234.7945,234.879,13571.0
2017-08-08 12:40:00,250.18,250.5,250.1,250.29,24322.0,234.8133,235.1136,234.7382,234.9165,24322.0
2017-08-08 12:45:00,250.29,250.46,250.28,250.46,1800.0,234.9165,235.0761,234.9071,235.0761,1800.0
2017-08-08 12:50:00,250.5,250.59,250.44,250.47,6356.0,235.1136,235.1981,235.0573,235.0855,6356.0
2017-08-08 12:55:00,250.47,250.54,250.43,250.43,900.0,235.0855,235.1512,235.0479,235.0479,900.0
2017-08-08 13:00:00,250.44,250.45,250.24,250.26,8792.0,235.0573,235.0667,234.8696,234.8884,8792.0
2017-08-08 13:05:00,250.29,250.33,250.2,250.31,5000.0,234.9165,234.9541,234.832,234.9353,5000.0
2017-08-08 13:10:00,250.34,250.36,250.23,250.34,3199.0,234.9634,234.9822,234.8602,234.9634,3199.0
2017-08-08 13:15:00,250.38,250.47,250.27,250.41,10500.0,235.001,235.0855,234.8977,235.0291,10500.0
2017-08-08 13:20:00,250.44,250.53,250.33,250.37,2100.0,235.0573,235.1418,234.9541,234.9916,2100.0
2017-08-08 13:25:00,250.36,250.48,250.32,250.35,5320.0,234.9822,235.0948,234.9447,234.9728,5320.0
2017-08-08 13:30:00,250.47,250.47,250.36,250.46,2599.0,235.0855,235.0855,234.9822,235.0761,2599.0
2017-08-08 13:35:00,250.46,250.47,250.24,250.25,21732.0,235.0761,235.0855,234.8696,234.879,21732.0
2017-08-08 13:40:00,250.22,250.35,250.22,250.27,3978.0,234.8508,234.9728,234.8508,234.8977,3978.0
2017-08-08 13:45:00,250.28,250.32,250.21,250.26,4201.0,234.9071,234.9447,234.8414,234.8884,4201.0
2017-08-08 13:50:00,250.23,250.3,250.23,250.27,2000.0,234.8602,234.9259,234.8602,234.8977,2000.0
2017-08-08 13:55:00,250.29,250.37,250.29,250.32,5100.0,234.9165,234.9916,234.9165,234.9447,5100.0
2017-08-08 14:00:00,250.38,250.53,250.32,250.48,6600.0,235.001,235.1418,234.9447,235.0948,6600.0
2017-08-08 14:05:00,250.5,250.56,250.48,250.52,7654.0,235.1136,235.1699,235.0948,235.1324,7654.0
2017-08-08 14:10:00,250.54,250.64,250.44,250.48,14903.0,235.1512,235.245,235.0573,235.0948,14903.0
2017-08-08 14:15:00,250.45,250.53,250.44,250.5,6000.0,235.0667,235.1418,235.0573,235.1136,6000.0
2017-08-08 14:20:00,250.51,250.56,250.43,250.49,5955.0,235.123,235.1699,235.0479,235.1042,5955.0
2017-08-08 14:25:00,250.49,250.51,250.43,250.49,5581.0,235.1042,235.123,235.0479,235.1042,5581.0
2017-08-08 14:30:00,250.49,250.56,250.45,250.53,8104.0,235.1042,235.1699,235.0667,235.1418,8104.0
2017-08-08 14:35:00,250.57,250.61,250.48,250.55,7010.0,235.1793,235.2169,235.0948,235.1605,7010.0
2017-08-08 14:40:00,250.58,250.59,250.43,250.5,6510.0,235.1887,235.1981,235.0479,235.1136,6510.0
2017-08-08 14:45:00,250.55,250.55,250.4,250.48,8137.0,235.1605,235.1605,235.0198,235.0948,8137.0
2017-08-08 14:50:00,250.46,250.55,250.45,250.53,9003.0,235.0761,235.1605,235.0667,235.1418,9003.0
2017-08-08 14:55:00,250.51,250.55,250.44,250.49,7000.0,235.123,235.1605,235.0573,235.1042,7000.0
2017-08-08 15:00:00,250.49,250.52,250.39,250.47,9800.0,235.1042,235.1324,235.0104,235.0855,9800.0
2017-08-08 15:05:00,250.42,250.51,250.38,250.5,9380.0,235.0385,235.123,235.001,235.1136,9380.0
2017-08-08 15:10:00,250.49,250.54,250.46,250.49,7072.0,235.1042,235.1512,235.0761,235.1042,7072.0
2017-08-08 15:15:00,250.49,250.6,250.47,250.5,11770.0,235.1042,235.2075,235.0855,235.1136,11770.0
2017-08-08 15:20:00,250.5,250.5,249.98,249.98,18098.0,235.1136,235.1136,234.6256,234.6256,18098.0
2017-08-08 15:25:00,249.97,250.2,249.89,250.03,44082.0,234.6162,234.832,234.5411,234.6725,44082.0
2017-08-08 15:30:00,250.03,250.09,249.97,250.04,22411.0,234.6725,234.7288,234.6162,234.6819,22411.0
2017-08-08 15:35:00,250.01,250.13,249.94,250.07,15243.0,234.6537,234.7663,234.588,234.71,15243.0
2017-08-08 15:40:00,250.07,250.25,250.07,250.15,20173.0,234.71,234.879,234.71,234.7851,20173.0
2017-08-08 15:45:00,250.16,250.27,250.02,250.09,21187.0,234.7945,234.8977,234.6631,234.7288,21187.0
2017-08-08 15:50:00,250.07,250.3,249.95,250.11,42454.0,234.71,234.9259,234.5974,234.7476,42454.0
2017-08-08 15:55:00,250.13,250.24,250.05,250.2,37278.0,234.7663,234.8696,234.6913,234.832,37278.0
2017-08-09 09:30:00,250.34,251.18,248.8,250.79,13457.0,234.9634,235.7519,233.518,235.3858,13457.0
2017-08-09 09:35:00,251.07,251.88,251.07,251.78,7841.0,235.6486,236.4089,235.6486,236.315,7841.0
2017-08-09 09:40:00,251.93,252.44,251.35,252.42,12279.0,236.4558,236.9345,235.9114,236.9157,12279.0
2017-08-09 09:45:00,252.45,252.59,251.95,252.5,21336.0,236.9438,237.0752,236.4746,236.9908,21336.0
2017-08-09 09:50:00,252.37,252.66,252.01,252.01,30860.0,236.8688,237.1409,236.5309,236.5309,30860.0
2017-08-09 09:55:00,252.15,252.25,251.44,251.6,20924.0,236.6623,236.7561,235.9959,236.1461,20924.0
2017-08-09 10:00:00,251.54,251.57,250.54,250.59,16007.0,236.0897,236.1179,235.1512,235.1981,16007.0
2017-08-09 10:05:00,250.6,251.16,250.41,251.09,13312.0,235.2075,235.7331,235.0291,235.6674,13312.0
2017-08-09 10:10:00,251.09,251.1,250.39,250.9,18207.0,235.6674,235.6768,235.0104,235.489,18207.0
2017-08-09 10:15:00,250.99,251.0,250.91,251.0,17209.0,235.5735,235.5829,235.4984,235.5829,17209.0
2017-08-09 10:20:00,251.0,251.0,250.93,251.0,17399.0,235.5829,235.5829,235.5172,235.5829,17399.0
2017-08-09 10:25:00,250.99,251.0,250.73,250.81,11795.0,235.5735,235.5829,235.3295,235.4046,11795.0
2017-08-09 10:30:00,250.87,251.0,250.86,251.0,14140.0,235.4609,235.5829,235.4515,235.5829,14140.0
2017-08-09 10:35:00,251.0,251.39,250.95,251.39,15467.0,235.5829,235.949,235.536,235.949,15467.0
2017-08-09 10:40:00,251.44,252.06,251.44,251.76,9475.0,235.9959,236.5778,235.9959,236.2962,9475.0
2017-08-09 10:45:00,251.8,251.91,251.57,251.78,9500.0,236.3338,236.437,236.1179,236.315,9500.0
2017-08-09 10:50:00,251.79,252.17,251.79,252.17,5860.0,236.3244,236.681,236.3244,236.681,5860.0
2017-08-09 10:55:00,252.24,252.57,252.23,252.57,9337.0,236.7467,237.0565,236.7374,237.0565,9337.0
2017-08-09 11:00:00,252.59,252.82,252.47,252.74,11022.0,237.0752,237.2911,236.9626,237.216,11022.0
2017-08-09 11:05:00,252.76,252.76,252.38,252.41,9037.0,237.2348,237.2348,236.8781,236.9063,9037.0
2017-08-09 11:10:00,252.4,252.42,252.16,252.36,5180.0,236.8969,236.9157,236.6717,236.8594,5180.0
2017-08-09 11:15:00,252.42,252.75,252.42,252.63,20929.0,236.9157,237.2254,236.9157,237.1128,20929.0
2017-08-09 11:20:00,252.54,252.83,252.54,252.8,14352.0,237.0283,237.3005,237.0283,237.2723,14352.0
2017-08-09 11:25:00,252.8,252.98,252.79,252.8,17363.0,237.2723,237.4413,237.263,237.2723,17363.0
2017-08-09 11:30:00,252.87,252.87,252.74,252.83,3682.0,237.338,237.338,237.216,237.3005,3682.0
2017-08-09 11:35:00,252.84,252.85,252.49,252.54,5105.0,237.3099,237.3193,236.9814,237.0283,5105.0
2017-08-09 11:40:00,252.67,253.0,252.62,252.98,11341.0,237.1503,237.4601,237.1034,237.4413,11341.0
2017-08-09 11:45:00,252.99,253.21,252.95,252.97,14275.0,237.4507,237.6572,237.4131,237.4319,14275.0
2017-08-09 11:50:00,252.98,253.53,252.97,253.11,14330.0,237.4413,237.9575,237.4319,237.5633,14330.0
2017-08-09 11:55:00,253.05,253.57,252.9,253.32,11200.0,237.507,237.995,237.3662,237.7604,11200.0
2017-08-09 12:00:00,253.47,253.71,253.34,253.63,12686.0,237.9012,238.1265,237.7792,238.0514,12686.0
2017-08-09 12:05:00,253.64,253.96,253.59,253.96,12737.0,238.0608,238.3611,238.0138,238.3611,12737.0
2017-08-09 12:10:00,254.0,254.07,253.82,254.07,12771.0,238.3986,238.4643,238.2297,238.4643,12771.0
2017-08-09 12:15:00,254.02,254.26,254.02,254.21,12190.0,238.4174,238.6427,238.4174,238.5957,12190.0
2017-08-09 12:20:00,254.32,254.32,253.82,253.82,4662.0,238.699,238.699,238.2297,238.2297,4662.0
2017-08-09 12:25:00,253.88,254.06,253.83,253.99,9245.0,238.286,238.455,238.2391,238.3893,9245.0
2017-08-09 12:30:00,253.95,254.0,253.55,253.55,7915.0,238.3517,238.3986,237.9763,237.9763,7915.0
2017-08-09 12:35:00,253.58,253.66,253.37,253.37,12532.0,238.0044,238.0795,237.8073,237.8073,12532.0
2017-08-09 12:40:00,253.42,253.42,253.22,253.32,7800.0,237.8543,237.8543,237.6665,237.7604,7800.0
2017-08-09 12:45:00,253.32,253.5,253.26,253.5,3700.0,237.7604,237.9293,237.7041,237.9293,3700.0
2017-08-09 12:50:00,253.49,253.52,253.15,253.15,3657.0,237.92,237.9481,237.6008,237.6008,3657.0
2017-08-09 12:55:00,253.2,253.22,252.8,252.9,8942.0,237.6478,237.6665,237.2723,237.3662,8942.0
2017-08-09 13:00:00,252.83,252.93,252.75,252.86,2570.0,237.3005,237.3944,237.2254,237.3287,2570.0
2017-08-09 13:05:00,252.87,252.98,252.68,252.68,7205.0,237.338,237.4413,237.1597,237.1597,7205.0
2017-08-09 13:10:00,252.83,252.96,252.73,252.92,4737.0,237.3005,237.4225,237.2066,237.385,4737.0
2017-08-09 13:15:00,252.91,253.07,252.9,253.05,5140.0,237.3756,237.5258,237.3662,237.507,5140.0
2017-08-09 13:20:00,253.07,253.09,253.0,253.06,4284.0,237.5258,237.5445,237.4601,237.5164,4284.0
2017-08-09 13:25:00,253.0,253.03,252.86,252.9,5893.0,237.4601,237.4882,237.3287,237.3662,5893.0
2017-08-09 13:30:00,252.9,253.04,252.83,253.01,8311.0,237.3662,237.4976,237.3005,237.4694,8311.0
2017-08-09 13:35:00,253.03,253.04,252.93,252.94,4970.0,237.4882,237.4976,237.3944,237.4037,4970.0
2017-08-09 13:40:00,252.9,253.09,252.9,253.0,6610.0,237.3662,237.5445,237.3662,237.4601,6610.0
2017-08-09 13:45:00,252.98,253.19,252.94,253.09,12421.0,237.4413,237.6384,237.4037,237.5445,12421.0
2017-08-09 13:50:00,253.09,253.3,253.04,253.18,2505.0,237.5445,237.7416,237.4976,237.629,2505.0
2017-08-09 13:55:00,253.24,253.32,253.19,253.32,5500.0,237.6853,237.7604,237.6384,237.7604,5500.0
2017-08-09 14:00:00,253.3,253.38,253.22,253.35,9617.0,237.7416,237.8167,237.6665,237.7886,9617.0
2017-08-09 14:05:00,253.3,253.46,253.29,253.42,5391.0,237.7416,237.8918,237.7322,237.8543,5391.0
2017-08-09 14:10:00,253.36,253.41,253.2,253.39,5238.0,237.7979,237.8449,237.6478,237.8261,5238.0
2017-08-09 14:15:00,253.41,253.5,253.34,253.36,8008.0,237.8449,237.9293,237.7792,237.7979,8008.0
2017-08-09 14:20:00,253.37,253.55,253.32,253.51,5205.0,237.8073,237.9763,237.7604,237.9387,5205.0
2017-08-09 14:25:00,253.48,253.83,253.46,253.72,9989.0,237.9106,238.2391,237.8918,238.1358,9989.0
2017-08-09 14:30:00,253.8,254.05,253.8,253.87,8230.0,238.2109,238.4456,238.2109,238.2766,8230.0
2017-08-09 14:35:00,253.84,253.88,253.51,253.53,8315.0,238.2485,238.286,237.9387,237.9575,8315.0
2017-08-09 14:40:00,253.6,253.76,253.57,253.72,5520.0,238.0232,238.1734,237.995,238.1358,5520.0
2017-08-09 14:45:00,253.71,253.85,253.62,253.8,7200.0,238.1265,238.2579,238.042,238.2109,7200.0
2017-08-09 14:50:00,253.81,253.81,253.53,253.6,25416.0,238.2203,238.2203,237.9575,238.0232,25416.0
2017-08-09 14:55:00,253.63,253.63,253.42,253.48,24162.0,238.0514,238.0514,237.8543,237.9106,24162.0
2017-08-09 15:00:00,253.45,253.56,253.39,253.49,12570.0,237.8824,237.9857,237.8261,237.92,12570.0
2017-08-09 15:05:00,253.48,253.54,253.37,253.49,26858.0,237.9106,237.9669,237.8073,237.92,26858.0
2017-08-09 15:10:00,253.49,253.53,253.43,253.44,9906.0,237.92,237.9575,237.8636,237.873,9906.0
2017-08-09 15:15:00,253.46,253.85,253.42,253.85,17996.0,237.8918,238.2579,237.8543,238.2579,17996.0
2017-08-09 15:20:00,253.85,254.16,253.81,254.16,12010.0,238.2579,238.5488,238.2203,238.5488,12010.0
2017-08-09 15:25:00,254.16,254.18,253.91,254.15,8857.0,238.5488,238.5676,238.3142,238.5394,8857.0
2017-08-09 15:30:00,254.17,254.35,254.12,254.3,18874.0,238.5582,238.7271,238.5113,238.6802,18874.0
2017-08-09 15:35:00,254.28,254.81,254.28,254.76,26530.0,238.6614,239.1589,238.6614,239.112,26530.0
2017-08-09 15:40:00,254.78,254.96,254.78,254.91,34819.0,239.1307,239.2997,239.1307,239.2527,34819.0
2017-08-09 15:45:00,254.88,254.97,254.82,254.97,44825.0,239.2246,239.3091,239.1683,239.3091,44825.0
2017-08-09 15:50:00,254.93,255.1,254.69,254.69,70100.0,239.2715,239.4311,239.0463,239.0463,70100.0
2017-08-09 15:55:00,254.7,255.03,254.67,254.98,78998.0,239.0556,239.3654,239.0275,239.3184,78998.0
2017-08-10 09:30:00,253.49,255.0,253.49,254.99,6862.0,237.92,239.3372,237.92,239.3278,6862.0
2017-08-10 09:35:00,254.55,254.91,254.44,254.45,14600.0,238.9149,239.2527,238.8116,238.821,14600.0
2017-08-10 09:40:00,254.48,254.48,253.47,253.67,4978.0,238.8492,238.8492,237.9012,238.0889,4978.0
2017-08-10 09:45:00,253.67,253.9,253.51,253.81,9950.0,238.0889,238.3048,237.9387,238.2203,9950.0
2017-08-10 09:50:00,253.81,254.63,253.81,254.63,9303.0,238.2203,238.9899,238.2203,238.9899,9303.0
2017-08-10 09:55:00,254.59,255.1,254.59,255.1,6128.0,238.9524,239.4311,238.9524,239.4311,6128.0
2017-08-10 10:00:00,255.27,255.27,254.31,254.42,8727.0,239.5906,239.5906,238.6896,238.7928,8727.0
2017-08-10 10:05:00,254.51,254.51,254.02,254.19,7900.0,238.8773,238.8773,238.4174,238.577,7900.0
2017-08-10 10:10:00,254.19,254.26,254.01,254.13,8750.0,238.577,238.6427,238.408,238.5207,8750.0
2017-08-10 10:15:00,254.18,254.18,253.62,253.67,13045.0,238.5676,238.5676,238.042,238.0889,13045.0
2017-08-10 10:20:00,253.66,253.95,253.66,253.73,3994.0,238.0795,238.3517,238.0795,238.1452,3994.0
2017-08-10 10:25:00,253.66,253.97,253.65,253.89,4267.0,238.0795,238.3705,238.0701,238.2954,4267.0
2017-08-10 10:30:00,253.91,253.92,253.56,253.85,6603.0,238.3142,238.3236,237.9857,238.2579,6603.0
2017-08-10 10:35:00,253.85,253.98,253.51,253.51,7535.0,238.2579,238.3799,237.9387,237.9387,7535.0
2017-08-10 10:40:00,253.51,253.65,253.06,253.21,9158.0,237.9387,238.0701,237.5164,237.6572,9158.0
2017-08-10 10:45:00,253.1,253.12,252.68,252.68,7807.0,237.5539,237.5727,237.1597,237.1597,7807.0
2017-08-10 10:50:00,252.64,252.78,252.41,252.56,7086.0,237.1222,237.2536,236.9063,237.0471,7086.0
2017-08-10 10:55:00,252.56,252.57,252.26,252.26,9800.0,237.0471,237.0565,236.7655,236.7655,9800.0
2017-08-10 11:00:00,252.25,252.45,252.25,252.33,7753.0,236.7561,236.9438,236.7561,236.8312,7753.0
2017-08-10 11:05:00,252.32,252.43,252.27,252.36,3905.0,236.8218,236.9251,236.7749,236.8594,3905.0
2017-08-10 11:10:00,252.27,252.4,252.1,252.2,8847.0,236.7749,236.8969,236.6153,236.7092,8847.0
2017-08-10 11:15:00,252.2,252.4,252.12,252.31,4707.0,236.7092,236.8969,236.6341,236.8124,4707.0
2017-08-10 11:20:00,252.3,252.45,252.25,252.37,5700.0,236.8031,236.9438,236.7561,236.8688,5700.0
2017-08-10 11:25:00,252.37,252.45,252.33,252.45,12003.0,236.8688,236.9438,236.8312,236.9438,12003.0
2017-08-10 11:30:00,252.45,252.6,252.41,252.6,9355.0,236.9438,237.0846,236.9063,237.0846,9355.0
2017-08-10 11:35:00,252.6,252.61,252.4,252.54,5768.0,237.0846,237.094,236.8969,237.0283,5768.0
2017-08-10 11:40:00,252.6,252.62,252.47,252.57,4667.0,237.0846,237.1034,236.9626,237.0565,4667.0
2017-08-10 11:45:00,252.6,252.6,252.46,252.6,4638.0,237.0846,237.0846,236.9532,237.0846,4638.0
2017-08-10 11:50:00,252.6,252.6,252.31,252.31,6508.0,237.0846,237.0846,236.8124,236.8124,6508.0
2017-08-10 11:55:00,252.31,252.34,252.15,252.23,3500.0,236.8124,236.8406,236.6623,236.7374,3500.0
2017-08-10 12:00:00,252.23,252.23,251.46,251.79,13331.0,236.7374,236.7374,236.0147,236.3244,13331.0
2017-08-10 12:05:00,251.79,251.89,251.65,251.74,7758.0,236.3244,236.4182,236.193,236.2775,7758.0
2017-08-10 12:10:00,251.75,251.87,251.65,251.76,7400.0,236.2868,236.3995,236.193,236.2962,7400.0
2017-08-10 12:15:00,251.7,251.75,251.39,251.45,9990.0,236.2399,236.2868,235.949,236.0053,9990.0
2017-08-10 12:20:00,251.44,251.52,250.87,251.08,8478.0,235.9959,236.071,235.4609,235.658,8478.0
2017-08-10 12:25:00,251.18,251.22,251.0,251.08,6785.0,235.7519,235.7894,235.5829,235.658,6785.0
2017-08-10 12:30:00,251.04,251.21,250.93,250.93,4000.0,235.6204,235.78,235.5172,235.5172,4000.0
2017-08-10 12:35:00,250.93,251.09,250.93,250.94,4200.0,235.5172,235.6674,235.5172,235.5266,4200.0
2017-08-10 12:40:00,251.01,251.11,250.91,250.92,4200.0,235.5923,235.6861,235.4984,235.5078,4200.0
2017-08-10 12:45:00,250.93,251.06,250.9,251.01,4611.0,235.5172,235.6392,235.489,235.5923,4611.0
2017-08-10 12:50:00,250.96,251.1,250.89,251.1,7192.0,235.5454,235.6768,235.4797,235.6768,7192.0
2017-08-10 12:55:00,251.1,251.35,251.1,251.35,2684.0,235.6768,235.9114,235.6768,235.9114,2684.0
2017-08-10 13:00:00,251.38,251.91,251.36,251.91,6755.0,235.9396,236.437,235.9208,236.437,6755.0
2017-08-10 13:05:00,251.91,251.93,251.75,251.75,8007.0,236.437,236.4558,236.2868,236.2868,8007.0
2017-08-10 13:10:00,251.79,251.79,251.52,251.52,7800.0,236.3244,236.3244,236.071,236.071,7800.0
2017-08-10 13:15:00,251.52,251.58,251.42,251.46,4700.0,236.071,236.1273,235.9771,236.0147,4700.0
2017-08-10 13:20:00,251.45,251.71,251.42,251.66,4500.0,236.0053,236.2493,235.9771,236.2024,4500.0
2017-08-10 13:25:00,251.68,251.93,251.66,251.85,5654.0,236.2211,236.4558,236.2024,236.3807,5654.0
2017-08-10 13:30:00,251.84,251.86,251.74,251.79,4829.0,236.3713,236.3901,236.2775,236.3244,4829.0
2017-08-10 13:35:00,251.79,251.95,251.74,251.88,8896.0,236.3244,236.4746,236.2775,236.4089,8896.0
2017-08-10 13:40:00,251.88,251.9,251.67,251.87,8740.0,236.4089,236.4276,236.2118,236.3995,8740.0
2017-08-10 13:45:00,251.87,252.1,251.87,252.05,3651.0,236.3995,236.6153,236.3995,236.5684,3651.0
2017-08-10 13:50:00,252.05,252.1,251.86,251.94,6500.0,236.5684,236.6153,236.3901,236.4652,6500.0
2017-08-10 13:55:00,251.93,252.05,251.71,251.72,2972.0,236.4558,236.5684,236.2493,236.2587,2972.0
2017-08-10 14:00:00,251.8,251.85,251.7,251.75,5100.0,236.3338,236.3807,236.2399,236.2868,5100.0
2017-08-10 14:05:00,251.74,251.92,251.67,251.85,4205.0,236.2775,236.4464,236.2118,236.3807,4205.0
2017-08-10 14:10:00,251.85,251.92,251.61,251.61,7481.0,236.3807,236.4464,236.1554,236.1554,7481.0
2017-08-10 14:15:00,251.76,252.0,251.66,251.88,4731.0,236.2962,236.5215,236.2024,236.4089,4731.0
2017-08-10 14:20:00,251.98,252.3,251.96,252.24,9919.0,236.5027,236.8031,236.4839,236.7467,9919.0
2017-08-10 14:25:00,252.29,252.56,252.29,252.51,7685.0,236.7937,237.0471,236.7937,237.0002,7685.0
2017-08-10 14:30:00,252.6,252.86,252.6,252.81,5507.0,237.0846,237.3287,237.0846,237.2817,5507.0
2017-08-10 14:35:00,252.85,252.87,252.36,252.53,8348.0,237.3193,237.338,236.8594,237.0189,8348.0
2017-08-10 14:40:00,252.53,252.67,252.42,252.59,5605.0,237.0189,237.1503,236.9157,237.0752,5605.0
2017-08-10 14:45:00,252.64,252.88,252.61,252.88,9823.0,237.1222,237.3474,237.094,237.3474,9823.0
2017-08-10 14:50:00,252.92,252.97,252.82,252.89,7205.0,237.385,237.4319,237.2911,237.3568,7205.0
2017-08-10 14:55:00,252.89,252.91,252.76,252.84,5550.0,237.3568,237.3756,237.2348,237.3099,5550.0
2017-08-10 15:00:00,252.82,252.86,252.68,252.69,4966.0,237.2911,237.3287,237.1597,237.1691,4966.0
2017-08-10 15:05:00,252.7,252.7,252.4,252.41,7970.0,237.1785,237.1785,236.8969,236.9063,7970.0
2017-08-10 15:10:00,252.47,252.51,252.21,252.23,5116.0,236.9626,237.0002,236.7186,236.7374,5116.0
2017-08-10 15:15:00,252.18,252.18,251.84,251.89,6203.0,236.6904,236.6904,236.3713,236.4182,6203.0
2017-08-10 15:20:00,251.96,252.0,251.81,252.0,6686.0,236.4839,236.5215,236.3432,236.5215,6686.0
2017-08-10 15:25:00,252.0,252.13,251.97,251.97,9559.0,236.5215,236.6435,236.4933,236.4933,9559.0
2017-08-10 15:30:00,251.98,252.09,251.88,252.01,9344.0,236.5027,236.606,236.4089,236.5309,9344.0
2017-08-10 15:35:00,251.97,252.02,251.71,251.71,10087.0,236.4933,236.5403,236.2493,236.2493,10087.0
2017-08-10 15:40:00,251.74,251.95,251.69,251.89,9394.0,236.2775,236.4746,236.2305,236.4182,9394.0
2017-08-10 15:45:00,251.91,251.92,251.71,251.73,13338.0,236.437,236.4464,236.2493,236.2681,13338.0
2017-08-10 15:50:00,251.7,251.86,251.48,251.5,18609.0,236.2399,236.3901,236.0334,236.0522,18609.0
2017-08-10 15:55:00,251.49,251.77,251.48,251.61,36514.0,236.0428,236.3056,236.0334,236.1554,36514.0
2017-08-11 09:30:00,251.3,252.0,250.87,250.96,17648.0,235.8645,236.5215,235.4609,235.5454,17648.0
2017-08-11 09:35:00,251.57,251.71,250.63,251.35,20597.0,236.1179,236.2493,235.2356,235.9114,20597.0
2017-08-11 09:40:00,251.41,251.74,250.96,251.3,11517.0,235.9677,236.2775,235.5454,235.8645,11517.0
2017-08-11 09:45:00,251.11,251.83,251.11,251.18,4538.0,235.6861,236.3619,235.6861,235.7519,4538.0
2017-08-11 09:50:00,251.11,251.46,250.96,251.3,7043.0,235.6861,236.0147,235.5454,235.8645,7043.0
2017-08-11 09:55:00,251.29,251.8,251.27,251.48,13941.0,235.8551,236.3338,235.8363,236.0334,13941.0
2017-08-11 10:00:00,251.56,251.64,251.34,251.38,27125.0,236.1085,236.1836,235.902,235.9396,27125.0
2017-08-11 10:05:00,251.42,251.65,251.32,251.64,7090.0,235.9771,236.193,235.8833,236.1836,7090.0
2017-08-11 10:10:00,251.65,251.9,251.59,251.6,11613.0,236.193,236.4276,236.1367,236.1461,11613.0
2017-08-11 10:15:00,251.6,251.78,251.53,251.7,7200.0,236.1461,236.315,236.0804,236.2399,7200.0
2017-08-11 10:20:00,251.7,251.81,251.54,251.54,8472.0,236.2399,236.3432,236.0897,236.0897,8472.0
2017-08-11 10:25:00,251.51,251.95,251.45,251.69,5224.0,236.0616,236.4746,236.0053,236.2305,5224.0
2017-08-11 10:30:00,251.63,252.23,251.63,252.23,5200.0,236.1742,236.7374,236.1742,236.7374,5200.0
2017-08-11 10:35:00,252.22,252.24,251.85,252.08,4300.0,236.728,236.7467,236.3807,236.5966,4300.0
2017-08-11 10:40:00,252.08,252.16,251.96,251.97,6553.0,236.5966,236.6717,236.4839,236.4933,6553.0
2017-08-11 10:45:00,251.98,252.04,251.78,251.78,5106.0,236.5027,236.559,236.315,236.315,5106.0
2017-08-11 10:50:00,251.78,251.85,251.56,251.64,6723.0,236.315,236.3807,236.1085,236.1836,6723.0
2017-08-11 10:55:00,251.56,251.64,251.36,251.47,4465.0,236.1085,236.1836,235.9208,236.024,4465.0
2017-08-11 11:00:00,251.52,251.64,251.52,251.58,4700.0,236.071,236.1836,236.071,236.1273,4700.0
2017-08-11 11:05:00,251.63,251.99,251.63,251.91,3776.0,236.1742,236.5121,236.1742,236.437,3776.0
2017-08-11 11:10:00,251.9,252.22,251.9,252.17,4468.0,236.4276,236.728,236.4276,236.681,4468.0
2017-08-11 11:15:00,252.21,252.82,252.21,252.62,6828.0,236.7186,237.2911,236.7186,237.1034,6828.0
2017-08-11 11:20:00,252.61,252.74,252.21,252.22,7136.0,237.094,237.216,236.7186,236.728,7136.0
2017-08-11 11:25:00,252.21,252.21,251.79,251.9,4100.0,236.7186,236.7186,236.3244,236.4276,4100.0
2017-08-11 11:30:00,251.9,252.1,251.8,251.81,5433.0,236.4276,236.6153,236.3338,236.3432,5433.0
2017-08-11 11:35:00,251.84,251.89,250.97,251.02,7700.0,236.3713,236.4182,235.5547,235.6017,7700.0
2017-08-11 11:40:00,251.02,251.26,251.0,251.12,11910.0,235.6017,235.8269,235.5829,235.6955,11910.0
2017-08-11 11:45:00,251.26,251.45,251.06,251.06,5783.0,235.8269,236.0053,235.6392,235.6392,5783.0
2017-08-11 11:50:00,251.13,251.37,251.13,251.37,3880.0,235.7049,235.9302,235.7049,235.9302,3880.0
2017-08-11 11:55:00,251.27,251.88,251.08,251.83,9213.0,235.8363,236.4089,235.658,236.3619,9213.0
2017-08-11 12:00:00,251.74,251.86,251.57,251.57,5030.0,236.2775,236.3901,236.1179,236.1179,5030.0
2017-08-11 12:05:00,251.57,251.61,251.15,251.21,7224.0,236.1179,236.1554,235.7237,235.78,7224.0
2017-08-11 12:10:00,251.18,251.48,251.14,251.37,2400.0,235.7519,236.0334,235.7143,235.9302,2400.0
2017-08-11 12:15:00,251.46,251.46,251.28,251.38,6429.0,236.0147,236.0147,235.8457,235.9396,6429.0
2017-08-11 12:20:00,251.38,251.5,251.38,251.49,8125.0,235.9396,236.0522,235.9396,236.0428,8125.0
2017-08-11 12:25:00,251.47,251.56,251.45,251.56,3900.0,236.024,236.1085,236.0053,236.1085,3900.0
2017-08-11 12:30:00,251.56,251.56,251.3,251.31,3300.0,236.1085,236.1085,235.8645,235.8739,3300.0
2017-08-11 12:35:00,251.31,251.46,251.26,251.44,3106.0,235.8739,236.0147,235.8269,235.9959,3106.0
2017-08-11 12:40:00,251.44,251.51,251.44,251.47,4000.0,235.9959,236.0616,235.9959,236.024,4000.0
2017-08-11 12:45:00,251.42,251.48,251.37,251.43,3000.0,235.9771,236.0334,235.9302,235.9865,3000.0
2017-08-11 12:50:00,251.43,251.47,251.19,251.27,2500.0,235.9865,236.024,235.7612,235.8363,2500.0
2017-08-11 12:55:00,251.26,251.26,251.17,251.17,1600.0,235.8269,235.8269,235.7425,235.7425,1600.0
2017-08-11 13:00:00,251.21,251.35,251.19,251.33,5495.0,235.78,235.9114,235.7612,235.8926,5495.0
2017-08-11 13:05:00,251.33,251.36,251.24,251.24,2900.0,235.8926,235.9208,235.8082,235.8082,2900.0
2017-08-11 13:10:00,251.24,251.25,251.14,251.2,4000.0,235.8082,235.8176,235.7143,235.7706,4000.0
2017-08-11 13:15:00,251.16,251.21,250.93,250.99,7210.0,235.7331,235.78,235.5172,235.5735,7210.0
2017-08-11 13:20:00,250.94,250.94,250.51,250.53,3599.0,235.5266,235.5266,235.123,235.1418,3599.0
2017-08-11 13:25:00,250.47,250.64,250.4,250.52,5610.0,235.0855,235.245,235.0198,235.1324,5610.0
2017-08-11 13:30:00,250.56,250.72,250.55,250.71,4499.0,235.1699,235.3201,235.1605,235.3107,4499.0
2017-08-11 13:35:00,250.71,250.84,250.62,250.72,6111.0,235.3107,235.4327,235.2262,235.3201,6111.0
2017-08-11 13:40:00,250.76,250.96,250.76,250.95,3410.0,235.3576,235.5454,235.3576,235.536,3410.0
2017-08-11 13:45:00,250.95,251.33,250.95,251.33,5000.0,235.536,235.8926,235.536,235.8926,5000.0
2017-08-11 13:50:00,251.33,251.52,251.28,251.52,3826.0,235.8926,236.071,235.8457,236.071,3826.0
2017-08-11 13:55:00,251.47,251.47,251.26,251.37,3546.0,236.024,236.024,235.8269,235.9302,3546.0
2017-08-11 14:00:00,251.36,251.54,251.29,251.47,4100.0,235.9208,236.0897,235.8551,236.024,4100.0
2017-08-11 14:05:00,251.48,251.49,251.3,251.3,6863.0,236.0334,236.0428,235.8645,235.8645,6863.0
2017-08-11 14:10:00,251.22,251.26,250.99,251.16,5448.0,235.7894,235.8269,235.5735,235.7331,5448.0
2017-08-11 14:15:00,251.24,251.35,251.24,251.29,4659.0,235.8082,235.9114,235.8082,235.8551,4659.0
2017-08-11 14:20:00,251.3,251.38,251.22,251.25,2966.0,235.8645,235.9396,235.7894,235.8176,2966.0
2017-08-11 14:25:00,251.22,251.22,251.03,251.11,5449.0,235.7894,235.7894,235.6111,235.6861,5449.0
2017-08-11 14:30:00,251.12,251.37,251.09,251.29,3900.0,235.6955,235.9302,235.6674,235.8551,3900.0
2017-08-11 14:35:00,251.25,251.25,250.7,250.85,4784.0,235.8176,235.8176,235.3013,235.4421,4784.0
2017-08-11 14:40:00,250.82,250.84,250.71,250.71,4457.0,235.414,235.4327,235.3107,235.3107,4457.0
2017-08-11 14:45:00,250.73,250.86,250.73,250.79,3602.0,235.3295,235.4515,235.3295,235.3858,3602.0
2017-08-11 14:50:00,250.78,250.87,250.72,250.73,3204.0,235.3764,235.4609,235.3201,235.3295,3204.0
2017-08-11 14:55:00,250.8,250.93,250.76,250.84,6200.0,235.3952,235.5172,235.3576,235.4327,6200.0
2017-08-11 15:00:00,250.84,250.88,250.78,250.88,4920.0,235.4327,235.4703,235.3764,235.4703,4920.0
2017-08-11 15:05:00,250.88,250.9,250.78,250.79,3375.0,235.4703,235.489,235.3764,235.3858,3375.0
2017-08-11 15:10:00,250.78,250.81,250.68,250.68,6578.0,235.3764,235.4046,235.2826,235.2826,6578.0
2017-08-11 15:15:00,250.69,250.69,250.52,250.52,6586.0,235.2919,235.2919,235.1324,235.1324,6586.0
2017-08-11 15:20:00,250.57,250.79,250.52,250.78,7811.0,235.1793,235.3858,235.1324,235.3764,7811.0
2017-08-11 15:25:00,250.84,250.87,250.77,250.79,8003.0,235.4327,235.4609,235.367,235.3858,8003.0
2017-08-11 15:30:00,250.8,250.95,250.8,250.95,10900.0,235.3952,235.536,235.3952,235.536,10900.0
2017-08-11 15:35:00,250.95,250.95,250.81,250.89,16610.0,235.536,235.536,235.4046,235.4797,16610.0
2017-08-11 15:40:00,250.88,250.88,250.51,250.53,14595.0,235.4703,235.4703,235.123,235.1418,14595.0
2017-08-11 15:45:00,250.55,250.8,250.53,250.6,16252.0,235.1605,235.3952,235.1418,235.2075,16252.0
2017-08-11 15:50:00,250.65,250.65,250.43,250.55,22109.0,235.2544,235.2544,235.0479,235.1605,22109.0
2017-08-11 15:55:00,250.56,250.57,249.94,250.08,54806.0,235.1699,235.1793,234.588,234.7194,54806.0
2017-08-14 09:30:00,250.32,252.31,250.32,251.68,9338.0,234.9447,236.8124,234.9447,236.2211,9338.0
2017-08-14 09:35:00,251.86,251.86,251.21,251.66,5853.0,236.3901,236.3901,235.78,236.2024,5853.0
2017-08-14 09:40:00,251.65,251.76,251.24,251.55,3799.0,236.193,236.2962,235.8082,236.0991,3799.0
2017-08-14 09:45:00,251.78,251.9,251.52,251.57,4009.0,236.315,236.4276,236.071,236.1179,4009.0
2017-08-14 09:50:00,251.58,251.7,251.2,251.69,4107.0,236.1273,236.2399,235.7706,236.2305,4107.0
2017-08-14 09:55:00,251.78,251.79,251.34,251.48,11264.0,236.315,236.3244,235.902,236.0334,11264.0
2017-08-14 10:00:00,251.53,251.68,251.38,251.6,6200.0,236.0804,236.2211,235.9396,236.1461,6200.0
2017-08-14 10:05:00,251.71,251.92,251.5,251.92,7218.0,236.2493,236.4464,236.0522,236.4464,7218.0
2017-08-14 10:10:00,251.85,251.89,251.71,251.76,3100.0,236.3807,236.4182,236.2493,236.2962,3100.0
2017-08-14 10:15:00,251.86,251.97,251.4,251.44,6876.0,236.3901,236.4933,235.9583,235.9959,6876.0
2017-08-14 10:20:00,251.43,251.51,251.36,251.45,1600.0,235.9865,236.0616,235.9208,236.0053,1600.0
2017-08-14 10:25:00,251.55,251.55,251.35,251.49,3200.0,236.0991,236.0991,235.9114,236.0428,3200.0
2017-08-14 10:30:00,251.49,251.56,251.23,251.23,2550.0,236.0428,236.1085,235.7988,235.7988,2550.0
2017-08-14 10:35:00,251.31,251.31,250.99,251.06,2600.0,235.8739,235.8739,235.5735,235.6392,2600.0
2017-08-14 10:40:00,251.05,251.2,250.92,250.92,5269.0,235.6298,235.7706,235.5078,235.5078,5269.0
2017-08-14 10:45:00,250.82,251.05,250.74,251.04,3300.0,235.414,235.6298,235.3389,235.6204,3300.0
2017-08-14 10:50:00,251.05,251.1,250.88,250.88,6550.0,235.6298,235.6768,235.4703,235.4703,6550.0
2017-08-14 10:55:00,250.88,250.92,250.51,250.59,10852.0,235.4703,235.5078,235.123,235.1981,10852.0
2017-08-14 11:00:00,250.6,250.63,250.38,250.47,9674.0,235.2075,235.2356,235.001,235.0855,9674.0
2017-08-14 11:05:00,250.5,250.6,250.45,250.53,8400.0,235.1136,235.2075,235.0667,235.1418,8400.0
2017-08-14 11:10:00,250.58,250.78,250.54,250.54,5500.0,235.1887,235.3764,235.1512,235.1512,5500.0
2017-08-14 11:15:00,250.56,250.56,250.31,250.31,3200.0,235.1699,235.1699,234.9353,234.9353,3200.0
2017-08-14 11:20:00,250.31,250.31,250.0,250.09,8370.0,234.9353,234.9353,234.6443,234.7288,8370.0
2017-08-14 11:25:00,250.04,250.34,250.0,250.24,7424.0,234.6819,234.9634,234.6443,234.8696,7424.0
2017-08-14 11:30:00,250.26,250.39,250.22,250.39,5937.0,234.8884,235.0104,234.8508,235.0104,5937.0
2017-08-14 11:35:00,250.38,250.41,250.3,250.3,3428.0,235.001,235.0291,234.9259,234.9259,3428.0
2017-08-14 11:40:00,250.32,250.34,250.0,250.01,6795.0,234.9447,234.9634,234.6443,234.6537,6795.0
2017-08-14 11:45:00,250.11,250.16,250.05,250.12,3532.0,234.7476,234.7945,234.6913,234.757,3532.0
2017-08-14 11:50:00,250.12,250.12,250.01,250.04,4000.0,234.757,234.757,234.6537,234.6819,4000.0
2017-08-14 11:55:00,250.01,250.3,250.0,250.26,6694.0,234.6537,234.9259,234.6443,234.8884,6694.0
2017-08-14 12:00:00,250.26,250.52,250.15,250.5,4600.0,234.8884,235.1324,234.7851,235.1136,4600.0
2017-08-14 12:05:00,250.45,250.59,250.41,250.48,3300.0,235.0667,235.1981,235.0291,235.0948,3300.0
2017-08-14 12:10:00,250.47,250.61,250.43,250.58,3878.0,235.0855,235.2169,235.0479,235.1887,3878.0
2017-08-14 12:15:00,250.58,250.64,250.44,250.55,5800.0,235.1887,235.245,235.0573,235.1605,5800.0
2017-08-14 12:20:00,250.56,250.75,250.48,250.7,5600.0,235.1699,235.3483,235.0948,235.3013,5600.0
2017-08-14 12:25:00,250.65,250.73,250.37,250.37,3692.0,235.2544,235.3295,234.9916,234.9916,3692.0
2017-08-14 12:30:00,250.52,250.64,250.44,250.51,5099.0,235.1324,235.245,235.0573,235.123,5099.0
2017-08-14 12:35:00,250.59,250.64,250.43,250.6,3780.0,235.1981,235.245,235.0479,235.2075,3780.0
2017-08-14 12:40:00,250.49,250.66,250.45,250.57,9043.0,235.1042,235.2638,235.0667,235.1793,9043.0
2017-08-14 12:45:00,250.57,250.75,250.56,250.7,6581.0,235.1793,235.3483,235.1699,235.3013,6581.0
2017-08-14 12:50:00,250.75,250.75,250.5,250.58,6442.0,235.3483,235.3483,235.1136,235.1887,6442.0
2017-08-14 12:55:00,250.6,250.61,250.32,250.48,6600.0,235.2075,235.2169,234.9447,235.0948,6600.0
2017-08-14 13:00:00,250.49,250.58,250.47,250.53,7000.0,235.1042,235.1887,235.0855,235.1418,7000.0
2017-08-14 13:05:00,250.55,250.63,250.51,250.52,3311.0,235.1605,235.2356,235.123,235.1324,3311.0
2017-08-14 13:10:00,250.5,250.56,250.44,250.53,4295.0,235.1136,235.1699,235.0573,235.1418,4295.0
2017-08-14 13:15:00,250.49,250.55,250.39,250.43,4822.0,235.1042,235.1605,235.0104,235.0479,4822.0
2017-08-14 13:20:00,250.51,250.57,250.36,250.36,4309.0,235.123,235.1793,234.9822,234.9822,4309.0
2017-08-14 13:25:00,250.32,250.41,250.27,250.37,2800.0,234.9447,235.0291,234.8977,234.9916,2800.0
2017-08-14 13:30:00,250.31,250.47,250.17,250.47,6400.0,234.9353,235.0855,234.8039,235.0855,6400.0
2017-08-14 13:35:00,250.47,250.53,250.41,250.47,2600.0,235.0855,235.1418,235.0291,235.0855,2600.0
2017-08-14 13:40:00,250.49,250.54,250.41,250.41,4200.0,235.1042,235.1512,235.0291,235.0291,4200.0
2017-08-14 13:45:00,250.39,250.45,250.31,250.45,2900.0,235.0104,235.0667,234.9353,235.0667,2900.0
2017-08-14 13:50:00,250.43,250.61,250.39,250.59,4705.0,235.0479,235.2169,235.0104,235.1981,4705.0
2017-08-14 13:55:00,250.59,250.59,250.39,250.5,9439.0,235.1981,235.1981,235.0104,235.1136,9439.0
2017-08-14 14:00:00,250.51,250.63,250.47,250.61,9246.0,235.123,235.2356,235.0855,235.2169,9246.0
2017-08-14 14:05:00,250.64,250.64,250.51,250.55,9141.0,235.245,235.245,235.123,235.1605,9141.0
2017-08-14 14:10:00,250.51,250.51,250.41,250.42,7913.0,235.123,235.123,235.0291,235.0385,7913.0
2017-08-14 14:15:00,250.42,250.52,250.35,250.51,10473.0,235.0385,235.1324,234.9728,235.123,10473.0
2017-08-14 14:20:00,250.54,250.58,250.48,250.48,13150.0,235.1512,235.1887,235.0948,235.0948,13150.0
2017-08-14 14:25:00,250.48,250.55,250.45,250.51,4500.0,235.0948,235.1605,235.0667,235.123,4500.0
2017-08-14 14:30:00,250.5,250.56,250.49,250.54,6320.0,235.1136,235.1699,235.1042,235.1512,6320.0
2017-08-14 14:35:00,250.54,250.6,250.5,250.58,8041.0,235.1512,235.2075,235.1136,235.1887,8041.0
2017-08-14 14:40:00,250.59,250.67,250.56,250.61,7576.0,235.1981,235.2732,235.1699,235.2169,7576.0
2017-08-14 14:45:00,250.61,250.65,250.16,250.17,11147.0,235.2169,235.2544,234.7945,234.8039,11147.0
2017-08-14 14:50:00,250.11,250.29,250.09,250.28,4781.0,234.7476,234.9165,234.7288,234.9071,4781.0
2017-08-14 14:55:00,250.28,250.39,250.28,250.34,3316.0,234.9071,235.0104,234.9071,234.9634,3316.0
2017-08-14 15:00:00,250.35,250.42,250.1,250.16,5455.0,234.9728,235.0385,234.7382,234.7945,5455.0
2017-08-14 15:05:00,250.15,250.16,250.02,250.12,6349.0,234.7851,234.7945,234.6631,234.757,6349.0
2017-08-14 15:10:00,250.19,250.39,250.19,250.31,6281.0,234.8227,235.0104,234.8227,234.9353,6281.0
2017-08-14 15:15:00,250.33,250.52,250.33,250.47,7732.0,234.9541,235.1324,234.9541,235.0855,7732.0
2017-08-14 15:20:00,250.51,250.6,250.49,250.51,5524.0,235.123,235.2075,235.1042,235.123,5524.0
2017-08-14 15:25:00,250.55,250.55,250.33,250.36,13558.0,235.1605,235.1605,234.9541,234.9822,13558.0
2017-08-14 15:30:00,250.35,250.38,250.14,250.37,8162.0,234.9728,235.001,234.7757,234.9916,8162.0
2017-08-14 15:35:00,250.33,250.4,250.27,250.31,11072.0,234.9541,235.0198,234.8977,234.9353,11072.0
2017-08-14 15:40:00,250.33,250.42,250.12,250.22,16013.0,234.9541,235.0385,234.757,234.8508,16013.0
2017-08-14 15:45:00,250.26,250.48,250.11,250.15,15379.0,234.8884,235.0948,234.7476,234.7851,15379.0
2017-08-14 15:50:00,250.14,250.41,250.13,250.31,23490.0,234.7757,235.0291,234.7663,234.9353,23490.0
2017-08-14 15:55:00,250.29,250.47,250.15,250.27,21475.0,234.9165,235.0855,234.7851,234.8977,21475.0
2017-08-15 09:30:00,250.58,250.95,248.64,248.76,13263.0,235.1887,235.536,233.3679,233.4805,13263.0
2017-08-15 09:35:00,248.73,249.63,248.73,249.11,12785.0,233.4523,234.2971,233.4523,233.809,12785.0
2017-08-15 09:40:00,249.11,249.73,248.72,249.06,12144.0,233.809,234.3909,233.4429,233.7621,12144.0
2017-08-15 09:45:00,249.34,249.34,248.4,248.71,5200.0,234.0249,234.0249,233.1426,233.4336,5200.0
2017-08-15 09:50:00,248.71,249.04,248.46,248.6,44350.0,233.4336,233.7433,233.1989,233.3303,44350.0
2017-08-15 09:55:00,248.69,248.79,248.49,248.61,20252.0,233.4148,233.5087,233.2271,233.3397,20252.0
2017-08-15 10:00:00,248.55,248.99,248.44,248.94,9882.0,233.2834,233.6964,233.1801,233.6494,9882.0
2017-08-15 10:05:00,248.95,249.05,248.75,248.92,7961.0,233.6588,233.7527,233.4711,233.6307,7961.0
2017-08-15 10:10:00,248.88,249.12,248.7,248.84,7035.0,233.5931,233.8184,233.4242,233.5556,7035.0
2017-08-15 10:15:00,248.86,249.05,248.79,248.8,10600.0,233.5744,233.7527,233.5087,233.518,10600.0
2017-08-15 10:20:00,248.87,248.89,248.62,248.62,13600.0,233.5837,233.6025,233.3491,233.3491,13600.0
2017-08-15 10:25:00,248.62,248.64,248.43,248.44,18149.0,233.3491,233.3679,233.1708,233.1801,18149.0
2017-08-15 10:30:00,248.48,248.65,248.38,248.48,14914.0,233.2177,233.3772,233.1238,233.2177,14914.0
2017-08-15 10:35:00,248.42,248.62,248.24,248.56,19889.0,233.1614,233.3491,232.9924,233.2928,19889.0
2017-08-15 10:40:00,248.56,248.58,248.08,248.08,10915.0,233.2928,233.3115,232.8423,232.8423,10915.0
2017-08-15 10:45:00,248.17,248.52,248.14,248.4,39671.0,232.9267,233.2552,232.8986,233.1426,39671.0
2017-08-15 10:50:00,248.42,248.62,248.38,248.57,9600.0,233.1614,233.3491,233.1238,233.3022,9600.0
2017-08-15 10:55:00,248.6,248.73,248.47,248.62,32100.0,233.3303,233.4523,233.2083,233.3491,32100.0
2017-08-15 11:00:00,248.62,248.72,248.43,248.48,9985.0,233.3491,233.4429,233.1708,233.2177,9985.0
2017-08-15 11:05:00,248.45,248.5,248.14,248.2,6680.0,233.1895,233.2365,232.8986,232.9549,6680.0
2017-08-15 11:10:00,248.23,248.47,248.05,248.37,9072.0,232.983,233.2083,232.8141,233.1144,9072.0
2017-08-15 11:15:00,248.43,248.45,248.12,248.17,8300.0,233.1708,233.1895,232.8798,232.9267,8300.0
2017-08-15 11:20:00,248.26,248.35,248.02,248.09,9615.0,233.0112,233.0957,232.7859,232.8516,9615.0
2017-08-15 11:25:00,248.09,248.78,248.08,248.67,28775.0,232.8516,233.4993,232.8423,233.396,28775.0
2017-08-15 11:30:00,248.58,248.63,248.18,248.5,10092.0,233.3115,233.3585,232.9361,233.2365,10092.0
2017-08-15 11:35:00,248.6,248.6,248.23,248.23,15061.0,233.3303,233.3303,232.983,232.983,15061.0
2017-08-15 11:40:00,248.31,248.37,247.86,248.01,8464.0,233.0581,233.1144,232.6358,232.7766,8464.0
2017-08-15 11:45:00,248.0,248.0,247.74,247.83,10840.0,232.7672,232.7672,232.5231,232.6076,10840.0
2017-08-15 11:50:00,247.9,247.91,247.43,247.49,13035.0,232.6733,232.6827,232.2322,232.2885,13035.0
2017-08-15 11:55:00,247.55,247.55,247.24,247.24,7860.0,232.3448,232.3448,232.0539,232.0539,7860.0
2017-08-15 12:00:00,247.28,247.45,247.2,247.31,8451.0,232.0914,232.251,232.0163,232.1196,8451.0
2017-08-15 12:05:00,247.42,247.46,247.28,247.37,26545.0,232.2228,232.2603,232.0914,232.1759,26545.0
2017-08-15 12:10:00,247.39,247.85,247.39,247.7,4971.0,232.1946,232.6264,232.1946,232.4856,4971.0
2017-08-15 12:15:00,247.73,247.93,247.68,247.89,4320.0,232.5138,232.7015,232.4668,232.6639,4320.0
2017-08-15 12:20:00,247.98,248.24,247.97,248.14,3900.0,232.7484,232.9924,232.739,232.8986,3900.0
2017-08-15 12:25:00,248.22,248.27,248.15,248.22,4653.0,232.9737,233.0206,232.908,232.9737,4653.0
2017-08-15 12:30:00,248.23,248.33,248.13,248.2,9193.0,232.983,233.0769,232.8892,232.9549,9193.0
2017-08-15 12:35:00,248.18,248.31,248.13,248.26,3900.0,232.9361,233.0581,232.8892,233.0112,3900.0
2017-08-15 12:40:00,248.28,248.31,248.12,248.18,6600.0,233.03,233.0581,232.8798,232.9361,6600.0
2017-08-15 12:45:00,248.2,248.26,248.05,248.2,25392.0,232.9549,233.0112,232.8141,232.9549,25392.0
2017-08-15 12:50:00,248.23,248.29,248.18,248.25,3465.0,232.983,233.0394,232.9361,233.0018,3465.0
2017-08-15 12:55:00,248.29,248.29,248.01,248.1,5943.0,233.0394,233.0394,232.7766,232.861,5943.0
2017-08-15 13:00:00,248.02,248.13,247.83,247.95,6218.0,232.7859,232.8892,232.6076,232.7202,6218.0
2017-08-15 13:05:00,247.93,247.95,247.67,247.68,8420.0,232.7015,232.7202,232.4574,232.4668,8420.0
2017-08-15 13:10:00,247.68,247.75,247.58,247.58,5190.0,232.4668,232.5325,232.373,232.373,5190.0
2017-08-15 13:15:00,247.64,247.71,247.58,247.59,8146.0,232.4293,232.495,232.373,232.3824,8146.0
2017-08-15 13:20:00,247.56,247.6,247.49,247.49,2600.0,232.3542,232.3917,232.2885,232.2885,2600.0
2017-08-15 13:25:00,247.57,247.57,247.31,247.43,8057.0,232.3636,232.3636,232.1196,232.2322,8057.0
2017-08-15 13:30:00,247.42,247.56,247.37,247.54,10000.0,232.2228,232.3542,232.1759,232.3354,10000.0
2017-08-15 13:35:00,247.59,247.74,247.56,247.74,2801.0,232.3824,232.5231,232.3542,232.5231,2801.0
2017-08-15 13:40:00,247.74,247.75,247.53,247.53,3240.0,232.5231,232.5325,232.326,232.326,3240.0
2017-08-15 13:45:00,247.56,247.58,247.49,247.56,4187.0,232.3542,232.373,232.2885,232.3542,4187.0
2017-08-15 13:50:00,247.56,247.61,247.51,247.6,4914.0,232.3542,232.4011,232.3073,232.3917,4914.0
2017-08-15 13:55:00,247.69,247.85,247.65,247.8,3578.0,232.4762,232.6264,232.4387,232.5795,3578.0
2017-08-15 14:00:00,247.82,247.92,247.7,247.87,4517.0,232.5982,232.6921,232.4856,232.6452,4517.0
2017-08-15 14:05:00,247.9,247.92,247.67,247.77,7366.0,232.6733,232.6921,232.4574,232.5513,7366.0
2017-08-15 14:10:00,247.79,247.85,247.76,247.77,4148.0,232.5701,232.6264,232.5419,232.5513,4148.0
2017-08-15 14:15:00,247.79,247.9,247.76,247.89,4984.0,232.5701,232.6733,232.5419,232.6639,4984.0
2017-08-15 14:20:00,247.96,248.07,247.84,248.01,6422.0,232.7296,232.8329,232.617,232.7766,6422.0
2017-08-15 14:25:00,248.05,248.27,248.04,248.24,7165.0,232.8141,233.0206,232.8047,232.9924,7165.0
2017-08-15 14:30:00,248.21,248.3,248.2,248.2,6621.0,232.9643,233.0487,232.9549,232.9549,6621.0
2017-08-15 14:35:00,248.2,248.2,247.99,248.09,4653.0,232.9549,232.9549,232.7578,232.8516,4653.0
2017-08-15 14:40:00,248.1,248.15,247.93,247.97,5913.0,232.861,232.908,232.7015,232.739,5913.0
2017-08-15 14:45:00,248.04,248.11,247.96,247.97,5088.0,232.8047,232.8704,232.7296,232.739,5088.0
2017-08-15 14:50:00,247.97,248.06,247.97,248.05,4766.0,232.739,232.8235,232.739,232.8141,4766.0
2017-08-15 14:55:00,248.05,248.18,248.02,248.15,9227.0,232.8141,232.9361,232.7859,232.908,9227.0
2017-08-15 15:00:00,248.15,248.36,248.15,248.27,8617.0,232.908,233.1051,232.908,233.0206,8617.0
2017-08-15 15:05:00,248.28,248.38,248.25,248.29,8689.0,233.03,233.1238,233.0018,233.0394,8689.0
2017-08-15 15:10:00,248.3,248.49,248.23,248.44,7634.0,233.0487,233.2271,232.983,233.1801,7634.0
2017-08-15 15:15:00,248.5,248.58,248.28,248.3,15998.0,233.2365,233.3115,233.03,233.0487,15998.0
2017-08-15 15:20:00,248.32,248.4,248.16,248.22,10548.0,233.0675,233.1426,232.9173,232.9737,10548.0
2017-08-15 15:25:00,248.25,248.25,247.83,247.83,10801.0,233.0018,233.0018,232.6076,232.6076,10801.0
2017-08-15 15:30:00,247.83,248.09,247.82,248.02,16283.0,232.6076,232.8516,232.5982,232.7859,16283.0
2017-08-15 15:35:00,247.93,248.02,247.79,247.88,13647.0,232.7015,232.7859,232.5701,232.6545,13647.0
2017-08-15 15:40:00,247.87,247.87,247.55,247.55,26452.0,232.6452,232.6452,232.3448,232.3448,26452.0
2017-08-15 15:45:00,247.54,247.78,247.52,247.74,33747.0,232.3354,232.5607,232.3167,232.5231,33747.0
2017-08-15 15:50:00,247.69,247.7,247.12,247.28,43116.0,232.4762,232.4856,231.9412,232.0914,43116.0
2017-08-15 15:55:00,247.29,247.31,246.61,246.9,102385.0,232.1008,232.1196,231.4626,231.7347,102385.0
2017-08-16 09:30:00,247.26,249.31,247.26,248.92,12876.0,232.0726,233.9967,232.0726,233.6307,12876.0
2017-08-16 09:35:00,248.91,248.96,248.26,248.54,5048.0,233.6213,233.6682,233.0112,233.274,5048.0
2017-08-16 09:40:00,248.18,248.27,247.66,248.26,4612.0,232.9361,233.0206,232.4481,233.0112,4612.0
2017-08-16 09:45:00,248.34,249.15,248.31,248.84,10759.0,233.0863,233.8465,233.0581,233.5556,10759.0
2017-08-16 09:50:00,248.84,249.28,248.82,249.0,6108.0,233.5556,233.9686,233.5368,233.7058,6108.0
2017-08-16 09:55:00,249.0,249.07,248.48,248.49,8236.0,233.7058,233.7715,233.2177,233.2271,8236.0
2017-08-16 10:00:00,248.49,248.56,248.19,248.39,11187.0,233.2271,233.2928,232.9455,233.1332,11187.0
2017-08-16 10:05:00,248.32,248.63,248.24,248.53,10889.0,233.0675,233.3585,232.9924,233.2646,10889.0
2017-08-16 10:10:00,248.46,248.6,248.17,248.18,6190.0,233.1989,233.3303,232.9267,232.9361,6190.0
2017-08-16 10:15:00,248.31,248.52,248.27,248.38,5550.0,233.0581,233.2552,233.0206,233.1238,5550.0
2017-08-16 10:20:00,248.37,248.61,248.24,248.44,5770.0,233.1144,233.3397,232.9924,233.1801,5770.0
2017-08-16 10:25:00,248.47,248.6,248.38,248.38,5824.0,233.2083,233.3303,233.1238,233.1238,5824.0
2017-08-16 10:30:00,248.32,248.52,248.32,248.4,6091.0,233.0675,233.2552,233.0675,233.1426,6091.0
2017-08-16 10:35:00,248.45,248.65,248.45,248.57,16704.0,233.1895,233.3772,233.1895,233.3022,16704.0
2017-08-16 10:40:00,248.6,248.82,248.58,248.8,5550.0,233.3303,233.5368,233.3115,233.518,5550.0
2017-08-16 10:45:00,248.74,248.86,248.49,248.57,6731.0,233.4617,233.5744,233.2271,233.3022,6731.0
2017-08-16 10:50:00,248.57,248.7,248.48,248.7,7265.0,233.3022,233.4242,233.2177,233.4242,7265.0
2017-08-16 10:55:00,248.7,248.71,248.46,248.57,5802.0,233.4242,233.4336,233.1989,233.3022,5802.0
2017-08-16 11:00:00,248.66,248.67,248.31,248.31,7202.0,233.3866,233.396,233.0581,233.0581,7202.0
2017-08-16 11:05:00,248.38,248.5,248.3,248.39,7151.0,233.1238,233.2365,233.0487,233.1332,7151.0
2017-08-16 11:10:00,248.41,248.56,248.34,248.34,6879.0,233.152,233.2928,233.0863,233.0863,6879.0
2017-08-16 11:15:00,248.36,248.46,248.34,248.39,5990.0,233.1051,233.1989,233.0863,233.1332,5990.0
2017-08-16 11:20:00,248.44,248.57,248.37,248.47,6699.0,233.1801,233.3022,233.1144,233.2083,6699.0
2017-08-16 11:25:00,248.49,248.57,248.14,248.28,7005.0,233.2271,233.3022,232.8986,233.03,7005.0
2017-08-16 11:30:00,248.24,248.36,247.96,247.96,10878.0,232.9924,233.1051,232.7296,232.7296,10878.0
2017-08-16 11:35:00,247.96,248.3,247.91,248.12,5217.0,232.7296,233.0487,232.6827,232.8798,5217.0
2017-08-16 11:40:00,248.19,248.24,247.93,248.07,8001.0,232.9455,232.9924,232.7015,232.8329,8001.0
2017-08-16 11:45:00,247.97,248.17,247.91,247.92,7891.0,232.739,232.9267,232.6827,232.6921,7891.0
2017-08-16 11:50:00,247.92,247.93,247.73,247.77,7858.0,232.6921,232.7015,232.5138,232.5513,7858.0
2017-08-16 11:55:00,247.72,247.73,247.38,247.38,7999.0,232.5044,232.5138,232.1853,232.1853,7999.0
2017-08-16 12:00:00,247.49,247.93,247.49,247.74,11272.0,232.2885,232.7015,232.2885,232.5231,11272.0
2017-08-16 12:05:00,247.75,247.86,247.57,247.67,6401.0,232.5325,232.6358,232.3636,232.4574,6401.0
2017-08-16 12:10:00,247.78,247.8,247.31,247.38,7372.0,232.5607,232.5795,232.1196,232.1853,7372.0
2017-08-16 12:15:00,247.41,247.45,247.11,247.19,7839.0,232.2134,232.251,231.9318,232.0069,7839.0
2017-08-16 12:20:00,247.26,247.49,247.14,247.2,11151.0,232.0726,232.2885,231.96,232.0163,11151.0
2017-08-16 12:25:00,247.24,247.46,247.19,247.19,16231.0,232.0539,232.2603,232.0069,232.0069,16231.0
2017-08-16 12:30:00,247.07,247.39,247.07,247.36,9312.0,231.8943,232.1946,231.8943,232.1665,9312.0
2017-08-16 12:35:00,247.36,247.59,247.3,247.3,4600.0,232.1665,232.3824,232.1102,232.1102,4600.0
2017-08-16 12:40:00,247.38,247.41,247.24,247.41,5513.0,232.1853,232.2134,232.0539,232.2134,5513.0
2017-08-16 12:45:00,247.41,247.41,246.89,246.96,11836.0,232.2134,232.2134,231.7254,231.7911,11836.0
2017-08-16 12:50:00,247.04,247.11,246.77,246.98,5060.0,231.8661,231.9318,231.6127,231.8098,5060.0
2017-08-16 12:55:00,247.02,247.02,246.82,246.95,4743.0,231.8474,231.8474,231.6597,231.7817,4743.0
2017-08-16 13:00:00,246.95,247.12,246.88,247.11,5338.0,231.7817,231.9412,231.716,231.9318,5338.0
2017-08-16 13:05:00,247.21,247.32,247.11,247.19,10341.0,232.0257,232.1289,231.9318,232.0069,10341.0
2017-08-16 13:10:00,247.29,247.45,247.26,247.26,5568.0,232.1008,232.251,232.0726,232.0726,5568.0
2017-08-16 13:15:00,247.3,247.47,247.25,247.32,8710.0,232.1102,232.2697,232.0632,232.1289,8710.0
2017-08-16 13:20:00,247.32,247.4,247.08,247.08,4556.0,232.1289,232.204,231.9037,231.9037,4556.0
2017-08-16 13:25:00,247.1,247.21,246.93,247.21,8309.0,231.9225,232.0257,231.7629,232.0257,8309.0
2017-08-16 13:30:00,247.29,247.29,247.03,247.19,6000.0,232.1008,232.1008,231.8568,232.0069,6000.0
2017-08-16 13:35:00,247.19,247.31,247.19,247.27,5601.0,232.0069,232.1196,232.0069,232.082,5601.0
2017-08-16 13:40:00,247.29,247.29,247.17,247.25,5092.0,232.1008,232.1008,231.9882,232.0632,5092.0
2017-08-16 13:45:00,247.25,247.45,247.19,247.45,2600.0,232.0632,232.251,232.0069,232.251,2600.0
2017-08-16 13:50:00,247.45,247.66,247.45,247.66,5500.0,232.251,232.4481,232.251,232.4481,5500.0
2017-08-16 13:55:00,247.66,247.88,247.65,247.76,4804.0,232.4481,232.6545,232.4387,232.5419,4804.0
2017-08-16 14:00:00,247.75,247.91,247.41,247.9,7745.0,232.5325,232.6827,232.2134,232.6733,7745.0
2017-08-16 14:05:00,247.87,248.3,247.86,247.86,6019.0,232.6452,233.0487,232.6358,232.6358,6019.0
2017-08-16 14:10:00,247.95,248.17,247.95,248.06,4906.0,232.7202,232.9267,232.7202,232.8235,4906.0
2017-08-16 14:15:00,248.07,248.48,248.07,248.48,6342.0,232.8329,233.2177,232.8329,233.2177,6342.0
2017-08-16 14:20:00,248.3,248.44,247.97,247.99,5313.0,233.0487,233.1801,232.739,232.7578,5313.0
2017-08-16 14:25:00,248.09,248.15,247.9,248.05,6804.0,232.8516,232.908,232.6733,232.8141,6804.0
2017-08-16 14:30:00,248.03,248.05,247.68,247.91,4249.0,232.7953,232.8141,232.4668,232.6827,4249.0
2017-08-16 14:35:00,247.99,248.06,247.9,248.0,3531.0,232.7578,232.8235,232.6733,232.7672,3531.0
2017-08-16 14:40:00,247.99,248.1,247.95,248.06,5086.0,232.7578,232.861,232.7202,232.8235,5086.0
2017-08-16 14:45:00,248.08,248.2,247.98,248.18,9230.0,232.8423,232.9549,232.7484,232.9361,9230.0
2017-08-16 14:50:00,248.07,248.12,247.91,248.0,11865.0,232.8329,232.8798,232.6827,232.7672,11865.0
2017-08-16 14:55:00,248.0,248.07,247.78,248.06,3864.0,232.7672,232.8329,232.5607,232.8235,3864.0
2017-08-16 15:00:00,248.11,248.16,247.99,248.0,8527.0,232.8704,232.9173,232.7578,232.7672,8527.0
2017-08-16 15:05:00,248.02,248.29,248.01,248.06,19020.0,232.7859,233.0394,232.7766,232.8235,19020.0
2017-08-16 15:10:00,248.08,248.09,247.95,247.96,7070.0,232.8423,232.8516,232.7202,232.7296,7070.0
2017-08-16 15:15:00,248.01,248.29,247.97,248.26,7878.0,232.7766,233.0394,232.739,233.0112,7878.0
2017-08-16 15:20:00,248.24,248.3,248.17,248.25,10293.0,232.9924,233.0487,232.9267,233.0018,10293.0
2017-08-16 15:25:00,248.16,248.23,248.03,248.13,19740.0,232.9173,232.983,232.7953,232.8892,19740.0
2017-08-16 15:30:00,248.14,248.25,247.95,248.13,11903.0,232.8986,233.0018,232.7202,232.8892,11903.0
2017-08-16 15:35:00,248.12,248.19,248.02,248.09,11241.0,232.8798,232.9455,232.7859,232.8516,11241.0
2017-08-16 15:40:00,248.08,248.1,247.93,248.07,16510.0,232.8423,232.861,232.7015,232.8329,16510.0
2017-08-16 15:45:00,248.08,248.09,247.73,247.75,14992.0,232.8423,232.8516,232.5138,232.5325,14992.0
2017-08-16 15:50:00,247.75,247.75,247.34,247.55,28907.0,232.5325,232.5325,232.1477,232.3448,28907.0
2017-08-16 15:55:00,247.53,247.56,247.03,247.34,83710.0,232.326,232.3542,231.8568,232.1477,83710.0
2017-08-17 09:30:00,247.37,247.96,247.37,247.78,3651.0,232.1759,232.7296,232.1759,232.5607,3651.0
2017-08-17 09:35:00,248.21,248.3,247.32,247.32,2108.0,232.9643,233.0487,232.1289,232.1289,2108.0
2017-08-17 09:40:00,247.58,247.92,247.57,247.91,2201.0,232.373,232.6921,232.3636,232.6827,2201.0
2017-08-17 09:45:00,248.38,248.98,248.18,248.34,9300.0,233.1238,233.687,232.9361,233.0863,9300.0
2017-08-17 09:50:00,248.27,248.27,247.85,247.85,2662.0,233.0206,233.0206,232.6264,232.6264,2662.0
2017-08-17 09:55:00,247.83,248.47,247.42,247.7,5600.0,232.6076,233.2083,232.2228,232.4856,5600.0
2017-08-17 10:00:00,248.0,248.32,247.69,247.83,4122.0,232.7672,233.0675,232.4762,232.6076,4122.0
2017-08-17 10:05:00,247.85,248.0,247.73,247.8,3436.0,232.6264,232.7672,232.5138,232.5795,3436.0
2017-08-17 10:10:00,247.8,247.8,247.28,247.41,8044.0,232.5795,232.5795,232.0914,232.2134,8044.0
2017-08-17 10:15:00,247.37,247.37,246.7,246.7,9997.0,232.1759,232.1759,231.547,231.547,9997.0
2017-08-17 10:20:00,246.85,247.52,246.61,247.51,5433.0,231.6878,232.3167,231.4626,232.3073,5433.0
2017-08-17 10:25:00,247.53,247.62,247.4,247.62,3550.0,232.326,232.4105,232.204,232.4105,3550.0
2017-08-17 10:30:00,247.63,247.93,247.63,247.83,3800.0,232.4199,232.7015,232.4199,232.6076,3800.0
2017-08-17 10:35:00,247.66,247.66,247.31,247.41,3200.0,232.4481,232.4481,232.1196,232.2134,3200.0
2017-08-17 10:40:00,247.46,247.47,247.21,247.36,1700.0,232.2603,232.2697,232.0257,232.1665,1700.0
2017-08-17 10:45:00,247.36,247.85,247.26,247.52,12200.0,232.1665,232.6264,232.0726,232.3167,12200.0
2017-08-17 10:50:00,247.61,248.09,247.14,247.92,24100.0,232.4011,232.8516,231.96,232.6921,24100.0
2017-08-17 10:55:00,248.23,248.53,248.02,248.2,3400.0,232.983,233.2646,232.7859,232.9549,3400.0
2017-08-17 11:00:00,248.2,248.29,248.05,248.05,4300.0,232.9549,233.0394,232.8141,232.8141,4300.0
2017-08-17 11:05:00,248.1,248.1,247.83,248.0,4400.0,232.861,232.861,232.6076,232.7672,4400.0
2017-08-17 11:10:00,248.02,248.35,247.96,248.22,10250.0,232.7859,233.0957,232.7296,232.9737,10250.0
2017-08-17 11:15:00,248.2,248.4,248.14,248.21,16766.0,232.9549,233.1426,232.8986,232.9643,16766.0
2017-08-17 11:20:00,248.25,248.54,248.25,248.25,4225.0,233.0018,233.274,233.0018,233.0018,4225.0
2017-08-17 11:25:00,248.21,248.26,247.99,248.19,4611.0,232.9643,233.0112,232.7578,232.9455,4611.0
2017-08-17 11:30:00,248.13,248.19,247.64,247.68,17700.0,232.8892,232.9455,232.4293,232.4668,17700.0
2017-08-17 11:35:00,247.66,247.69,247.17,247.23,6301.0,232.4481,232.4762,231.9882,232.0445,6301.0
2017-08-17 11:40:00,247.16,247.37,247.16,247.36,2800.0,231.9788,232.1759,231.9788,232.1665,2800.0
2017-08-17 11:45:00,247.35,247.71,247.35,247.65,4550.0,232.1571,232.495,232.1571,232.4387,4550.0
2017-08-17 11:50:00,247.65,247.91,247.6,247.91,9775.0,232.4387,232.6827,232.3917,232.6827,9775.0
2017-08-17 11:55:00,247.84,248.13,247.77,247.97,4758.0,232.617,232.8892,232.5513,232.739,4758.0
2017-08-17 12:00:00,247.88,248.15,247.86,247.95,4419.0,232.6545,232.908,232.6358,232.7202,4419.0
2017-08-17 12:05:00,247.89,248.13,247.57,247.78,13471.0,232.6639,232.8892,232.3636,232.5607,13471.0
2017-08-17 12:10:00,247.6,247.6,247.22,247.26,3200.0,232.3917,232.3917,232.0351,232.0726,3200.0
2017-08-17 12:15:00,247.32,247.56,247.32,247.48,2850.0,232.1289,232.3542,232.1289,232.2791,2850.0
2017-08-17 12:20:00,247.48,247.83,247.4,247.55,18271.0,232.2791,232.6076,232.204,232.3448,18271.0
2017-08-17 12:25:00,247.54,247.68,247.5,247.6,1000.0,232.3354,232.4668,232.2979,232.3917,1000.0
2017-08-17 12:30:00,247.82,247.93,247.63,247.81,3300.0,232.5982,232.7015,232.4199,232.5888,3300.0
2017-08-17 12:35:00,247.95,247.95,247.74,247.74,1600.0,232.7202,232.7202,232.5231,232.5231,1600.0
2017-08-17 12:40:00,247.75,248.1,247.62,247.88,17100.0,232.5325,232.861,232.4105,232.6545,17100.0
2017-08-17 12:45:00,247.73,248.05,247.73,247.96,2100.0,232.5138,232.8141,232.5138,232.7296,2100.0
2017-08-17 12:50:00,247.88,247.88,247.52,247.53,20987.0,232.6545,232.6545,232.3167,232.326,20987.0
2017-08-17 12:55:00,247.54,247.58,247.43,247.43,800.0,232.3354,232.373,232.2322,232.2322,800.0
2017-08-17 13:00:00,247.44,247.46,247.06,247.08,2881.0,232.2416,232.2603,231.8849,231.9037,2881.0
2017-08-17 13:05:00,247.2,247.55,247.2,247.53,4221.0,232.0163,232.3448,232.0163,232.326,4221.0
2017-08-17 13:10:00,247.53,247.63,247.4,247.63,16794.0,232.326,232.4199,232.204,232.4199,16794.0
2017-08-17 13:15:00,247.71,247.82,247.55,247.82,2938.0,232.495,232.5982,232.3448,232.5982,2938.0
2017-08-17 13:20:00,247.83,247.83,247.46,247.69,3700.0,232.6076,232.6076,232.2603,232.4762,3700.0
2017-08-17 13:25:00,247.65,247.65,247.56,247.56,400.0,232.4387,232.4387,232.3542,232.3542,400.0
2017-08-17 13:30:00,247.56,247.71,247.53,247.69,1900.0,232.3542,232.495,232.326,232.4762,1900.0
2017-08-17 13:35:00,247.7,247.71,247.46,247.46,3800.0,232.4856,232.495,232.2603,232.2603,3800.0
2017-08-17 13:40:00,247.55,247.55,247.42,247.42,850.0,232.3448,232.3448,232.2228,232.2228,850.0
2017-08-17 13:45:00,247.33,247.41,247.2,247.37,5500.0,232.1383,232.2134,232.0163,232.1759,5500.0
2017-08-17 13:50:00,247.45,247.51,247.2,247.51,4600.0,232.251,232.3073,232.0163,232.3073,4600.0
2017-08-17 13:55:00,247.51,247.6,247.24,247.48,2591.0,232.3073,232.3917,232.0539,232.2791,2591.0
2017-08-17 14:00:00,247.61,247.69,247.44,247.55,3800.0,232.4011,232.4762,232.2416,232.3448,3800.0
2017-08-17 14:05:00,247.6,247.6,247.16,247.36,3500.0,232.3917,232.3917,231.9788,232.1665,3500.0
2017-08-17 14:10:00,247.46,247.72,247.45,247.69,4209.0,232.2603,232.5044,232.251,232.4762,4209.0
2017-08-17 14:15:00,247.71,247.86,247.25,247.29,4700.0,232.495,232.6358,232.0632,232.1008,4700.0
2017-08-17 14:20:00,247.41,247.52,247.36,247.5,2500.0,232.2134,232.3167,232.1665,232.2979,2500.0
2017-08-17 14:25:00,247.42,247.94,247.41,247.89,2743.0,232.2228,232.7109,232.2134,232.6639,2743.0
2017-08-17 14:30:00,247.88,247.94,247.74,247.84,5500.0,232.6545,232.7109,232.5231,232.617,5500.0
2017-08-17 14:35:00,247.92,248.11,247.78,247.78,5100.0,232.6921,232.8704,232.5607,232.5607,5100.0
2017-08-17 14:40:00,247.74,248.23,247.74,248.17,1700.0,232.5231,232.983,232.5231,232.9267,1700.0
2017-08-17 14:45:00,248.16,248.3,247.96,248.2,5406.0,232.9173,233.0487,232.7296,232.9549,5406.0
2017-08-17 14:50:00,248.22,248.31,247.9,248.0,4706.0,232.9737,233.0581,232.6733,232.7672,4706.0
2017-08-17 14:55:00,248.22,248.22,247.87,247.89,2900.0,232.9737,232.9737,232.6452,232.6639,2900.0
2017-08-17 15:00:00,247.89,247.98,247.5,247.78,7350.0,232.6639,232.7484,232.2979,232.5607,7350.0
2017-08-17 15:05:00,247.73,247.8,247.5,247.79,5200.0,232.5138,232.5795,232.2979,232.5701,5200.0
2017-08-17 15:10:00,247.8,247.97,247.68,247.73,9000.0,232.5795,232.739,232.4668,232.5138,9000.0
2017-08-17 15:15:00,247.72,247.77,247.52,247.53,9421.0,232.5044,232.5513,232.3167,232.326,9421.0
2017-08-17 15:20:00,247.55,247.78,247.55,247.77,5944.0,232.3448,232.5607,232.3448,232.5513,5944.0
2017-08-17 15:25:00,247.8,247.8,247.51,247.64,7068.0,232.5795,232.5795,232.3073,232.4293,7068.0
2017-08-17 15:30:00,247.56,247.97,247.45,247.88,8450.0,232.3542,232.739,232.251,232.6545,8450.0
2017-08-17 15:35:00,247.96,247.97,247.71,247.84,9200.0,232.7296,232.739,232.495,232.617,9200.0
2017-08-17 15:40:00,247.79,247.96,247.57,247.83,10932.0,232.5701,232.7296,232.3636,232.6076,10932.0
2017-08-17 15:45:00,247.8,248.11,247.66,247.81,22086.0,232.5795,232.8704,232.4481,232.5888,22086.0
2017-08-17 15:50:00,247.8,247.84,247.44,247.44,38898.0,232.5795,232.617,232.2416,232.2416,38898.0
2017-08-17 15:55:00,247.49,247.82,247.37,247.57,46027.0,232.2885,232.5982,232.1759,232.3636,46027.0
2017-08-18 09:30:00,247.4,247.46,247.16,247.27,36140.0,232.204,232.2603,231.9788,232.082,36140.0
2017-08-18 09:35:00,247.25,247.99,246.99,247.0,4135.0,232.0632,232.7578,231.8192,231.8286,4135.0
2017-08-18 09:40:00,247.01,247.31,246.61,246.61,7683.0,231.838,232.1196,231.4626,231.4626,7683.0
2017-08-18 09:45:00,246.57,246.66,246.08,246.08,11363.0,231.425,231.5095,230.9651,230.9651,11363.0
2017-08-18 09:50:00,246.26,246.84,246.17,246.41,4294.0,231.134,231.6784,231.0496,231.2748,4294.0
2017-08-18 09:55:00,246.49,246.64,246.21,246.22,4195.0,231.3499,231.4907,231.0871,231.0965,4195.0
2017-08-18 10:00:00,246.35,246.67,246.31,246.64,10554.0,231.2185,231.5189,231.181,231.4907,10554.0
2017-08-18 10:05:00,246.7,246.99,246.6,246.83,5826.0,231.547,231.8192,231.4532,231.669,5826.0
2017-08-18 10:10:00,246.83,246.83,246.26,246.46,14538.0,231.669,231.669,231.134,231.3218,14538.0
2017-08-18 10:15:00,246.43,246.44,246.23,246.44,3100.0,231.2936,231.303,231.1059,231.303,3100.0
2017-08-18 10:20:00,246.44,246.97,246.44,246.83,4300.0,231.303,231.8004,231.303,231.669,4300.0
2017-08-18 10:25:00,246.75,246.89,246.46,246.46,3542.0,231.594,231.7254,231.3218,231.3218,3542.0
2017-08-18 10:30:00,246.4,246.73,246.31,246.41,6891.0,231.2655,231.5752,231.181,231.2748,6891.0
2017-08-18 10:35:00,246.65,246.68,246.35,246.56,4400.0,231.5001,231.5283,231.2185,231.4156,4400.0
2017-08-18 10:40:00,246.56,246.61,246.05,246.06,26910.0,231.4156,231.4626,230.9369,230.9463,26910.0
2017-08-18 10:45:00,246.05,246.15,245.68,245.78,6029.0,230.9369,231.0308,230.5897,230.6835,6029.0
2017-08-18 10:50:00,245.8,246.25,245.72,246.09,7700.0,230.7023,231.1247,230.6272,230.9745,7700.0
2017-08-18 10:55:00,246.18,246.22,245.99,246.02,2700.0,231.059,231.0965,230.8806,230.9088,2700.0
2017-08-18 11:00:00,246.06,246.51,246.06,246.43,7014.0,230.9463,231.3687,230.9463,231.2936,7014.0
2017-08-18 11:05:00,246.27,246.61,246.27,246.45,4799.0,231.1434,231.4626,231.1434,231.3124,4799.0
2017-08-18 11:10:00,246.45,246.6,246.41,246.56,7462.0,231.3124,231.4532,231.2748,231.4156,7462.0
2017-08-18 11:15:00,246.56,246.84,246.5,246.67,7680.0,231.4156,231.6784,231.3593,231.5189,7680.0
2017-08-18 11:20:00,246.8,246.84,246.63,246.63,4000.0,231.6409,231.6784,231.4813,231.4813,4000.0
2017-08-18 11:25:00,246.62,246.88,246.62,246.69,7500.0,231.4719,231.716,231.4719,231.5376,7500.0
2017-08-18 11:30:00,246.68,246.75,246.6,246.64,5900.0,231.5283,231.594,231.4532,231.4907,5900.0
2017-08-18 11:35:00,246.52,246.52,246.27,246.31,4200.0,231.3781,231.3781,231.1434,231.181,4200.0
2017-08-18 11:40:00,246.33,246.35,246.11,246.32,6236.0,231.1998,231.2185,230.9933,231.1904,6236.0
2017-08-18 11:45:00,246.32,246.44,246.21,246.36,4800.0,231.1904,231.303,231.0871,231.2279,4800.0
2017-08-18 11:50:00,246.39,246.6,246.34,246.6,4534.0,231.2561,231.4532,231.2091,231.4532,4534.0
2017-08-18 11:55:00,246.55,246.85,246.53,246.83,3375.0,231.4062,231.6878,231.3875,231.669,3375.0
2017-08-18 12:00:00,246.83,247.02,246.77,247.0,4500.0,231.669,231.8474,231.6127,231.8286,4500.0
2017-08-18 12:05:00,247.0,247.18,246.76,246.76,6200.0,231.8286,231.9975,231.6033,231.6033,6200.0
2017-08-18 12:10:00,246.84,246.99,246.84,246.87,4340.0,231.6784,231.8192,231.6784,231.7066,4340.0
2017-08-18 12:15:00,246.89,247.0,246.86,246.96,3700.0,231.7254,231.8286,231.6972,231.7911,3700.0
2017-08-18 12:20:00,246.95,246.96,246.68,246.68,3586.0,231.7817,231.7911,231.5283,231.5283,3586.0
2017-08-18 12:25:00,246.73,246.73,246.38,246.42,6056.0,231.5752,231.5752,231.2467,231.2842,6056.0
2017-08-18 12:30:00,246.41,246.95,246.41,246.81,10347.0,231.2748,231.7817,231.2748,231.6503,10347.0
2017-08-18 12:35:00,246.92,247.07,246.8,247.07,3678.0,231.7535,231.8943,231.6409,231.8943,3678.0
2017-08-18 12:40:00,247.12,247.54,247.0,247.26,7100.0,231.9412,232.3354,231.8286,232.0726,7100.0
2017-08-18 12:45:00,247.26,247.39,247.14,247.37,7130.0,232.0726,232.1946,231.96,232.1759,7130.0
2017-08-18 12:50:00,247.32,247.48,247.31,247.42,1407.0,232.1289,232.2791,232.1196,232.2228,1407.0
2017-08-18 12:55:00,247.56,247.68,247.42,247.68,3702.0,232.3542,232.4668,232.2228,232.4668,3702.0
2017-08-18 13:00:00,247.58,247.64,247.31,247.49,5300.0,232.373,232.4293,232.1196,232.2885,5300.0
2017-08-18 13:05:00,247.48,247.48,247.28,247.39,2765.0,232.2791,232.2791,232.0914,232.1946,2765.0
2017-08-18 13:10:00,247.37,247.63,247.37,247.54,3500.0,232.1759,232.4199,232.1759,232.3354,3500.0
2017-08-18 13:15:00,247.54,247.55,247.34,247.37,5200.0,232.3354,232.3448,232.1477,232.1759,5200.0
2017-08-18 13:20:00,247.37,247.42,247.26,247.38,1700.0,232.1759,232.2228,232.0726,232.1853,1700.0
2017-08-18 13:25:00,247.38,247.58,247.37,247.57,3003.0,232.1853,232.373,232.1759,232.3636,3003.0
2017-08-18 13:30:00,247.57,247.76,247.51,247.66,3600.0,232.3636,232.5419,232.3073,232.4481,3600.0
2017-08-18 13:35:00,247.53,247.59,247.34,247.45,8106.0,232.326,232.3824,232.1477,232.251,8106.0
2017-08-18 13:40:00,247.44,247.56,247.44,247.52,3038.0,232.2416,232.3542,232.2416,232.3167,3038.0
2017-08-18 13:45:00,247.65,247.95,247.51,247.68,9115.0,232.4387,232.7202,232.3073,232.4668,9115.0
2017-08-18 13:50:00,247.74,247.74,247.33,247.45,2700.0,232.5231,232.5231,232.1383,232.251,2700.0
2017-08-18 13:55:00,247.49,247.74,247.42,247.51,4208.0,232.2885,232.5231,232.2228,232.3073,4208.0
2017-08-18 14:00:00,247.53,247.72,247.38,247.72,9405.0,232.326,232.5044,232.1853,232.5044,9405.0
2017-08-18 14:05:00,247.75,247.83,247.67,247.68,2655.0,232.5325,232.6076,232.4574,232.4668,2655.0
2017-08-18 14:10:00,247.78,247.96,247.78,247.86,2800.0,232.5607,232.7296,232.5607,232.6358,2800.0
2017-08-18 14:15:00,247.95,248.06,247.78,248.06,2600.0,232.7202,232.8235,232.5607,232.8235,2600.0
2017-08-18 14:20:00,247.95,248.01,247.9,247.95,3615.0,232.7202,232.7766,232.6733,232.7202,3615.0
2017-08-18 14:25:00,247.95,248.0,247.89,247.91,3660.0,232.7202,232.7672,232.6639,232.6827,3660.0
2017-08-18 14:30:00,247.9,247.97,247.84,247.84,4133.0,232.6733,232.739,232.617,232.617,4133.0
2017-08-18 14:35:00,247.84,247.93,247.84,247.88,4000.0,232.617,232.7015,232.617,232.6545,4000.0
2017-08-18 14:40:00,247.88,248.37,247.85,248.25,6000.0,232.6545,233.1144,232.6264,233.0018,6000.0
2017-08-18 14:45:00,248.26,248.32,248.14,248.32,5410.0,233.0112,233.0675,232.8986,233.0675,5410.0
2017-08-18 14:50:00,248.33,248.36,248.12,248.15,5600.0,233.0769,233.1051,232.8798,232.908,5600.0
2017-08-18 14:55:00,248.13,248.2,248.07,248.07,4561.0,232.8892,232.9549,232.8329,232.8329,4561.0
2017-08-18 15:00:00,247.99,248.09,247.91,247.96,6805.0,232.7578,232.8516,232.6827,232.7296,6805.0
2017-08-18 15:05:00,247.96,247.96,247.77,247.9,9132.0,232.7296,232.7296,232.5513,232.6733,9132.0
2017-08-18 15:10:00,247.89,247.9,247.74,247.79,5671.0,232.6639,232.6733,232.5231,232.5701,5671.0
2017-08-18 15:15:00,247.76,247.78,247.63,247.75,6804.0,232.5419,232.5607,232.4199,232.5325,6804.0
2017-08-18 15:20:00,247.81,247.82,247.59,247.78,5813.0,232.5888,232.5982,232.3824,232.5607,5813.0
2017-08-18 15:25:00,247.78,247.95,247.78,247.88,7544.0,232.5607,232.7202,232.5607,232.6545,7544.0
2017-08-18 15:30:00,247.86,247.88,247.72,247.78,6039.0,232.6358,232.6545,232.5044,232.5607,6039.0
2017-08-18 15:35:00,247.79,247.88,247.75,247.8,8063.0,232.5701,232.6545,232.5325,232.5795,8063.0
2017-08-18 15:40:00,247.83,247.99,247.82,247.94,11713.0,232.6076,232.7578,232.5982,232.7109,11713.0
2017-08-18 15:45:00,247.97,248.17,247.95,248.07,14115.0,232.739,232.9267,232.7202,232.8329,14115.0
2017-08-18 15:50:00,248.05,248.07,247.51,247.62,17712.0,232.8141,232.8329,232.3073,232.4105,17712.0
2017-08-18 15:55:00,247.63,247.66,247.1,247.26,37615.0,232.4199,232.4481,231.9225,232.0726,37615.0
2017-08-21 09:30:00,248.14,248.37,247.42,248.06,13750.0,232.8986,233.1144,232.2228,232.8235,13750.0
2017-08-21 09:35:00,248.02,248.8,247.98,248.4,5500.0,232.7859,233.518,232.7484,233.1426,5500.0
2017-08-21 09:40:00,248.49,249.21,248.39,249.13,12995.0,233.2271,233.9029,233.1332,233.8278,12995.0
2017-08-21 09:45:00,249.23,250.27,249.01,250.03,10039.0,233.9216,234.8977,233.7151,234.6725,10039.0
2017-08-21 09:50:00,249.92,249.92,249.58,249.58,4050.0,234.5692,234.5692,234.2501,234.2501,4050.0
2017-08-21 09:55:00,249.58,249.58,249.26,249.26,3300.0,234.2501,234.2501,233.9498,233.9498,3300.0
2017-08-21 10:00:00,249.44,249.66,249.07,249.23,3900.0,234.1187,234.3252,233.7715,233.9216,3900.0
2017-08-21 10:05:00,249.43,249.57,249.01,249.01,2575.0,234.1093,234.2407,233.7151,233.7151,2575.0
2017-08-21 10:10:00,249.1,249.1,248.77,248.93,4325.0,233.7996,233.7996,233.4899,233.6401,4325.0
2017-08-21 10:15:00,249.02,249.02,248.61,248.68,2900.0,233.7245,233.7245,233.3397,233.4054,2900.0
2017-08-21 10:20:00,248.43,248.59,247.49,247.57,2740.0,233.1708,233.3209,232.2885,232.3636,2740.0
2017-08-21 10:25:00,247.67,248.63,247.67,248.05,7681.0,232.4574,233.3585,232.4574,232.8141,7681.0
2017-08-21 10:30:00,248.18,248.69,248.1,248.48,4481.0,232.9361,233.4148,232.861,233.2177,4481.0
2017-08-21 10:35:00,248.56,248.56,248.0,248.17,6225.0,233.2928,233.2928,232.7672,232.9267,6225.0
2017-08-21 10:40:00,248.22,248.41,248.06,248.06,3715.0,232.9737,233.152,232.8235,232.8235,3715.0
2017-08-21 10:45:00,248.2,248.32,248.07,248.11,5700.0,232.9549,233.0675,232.8329,232.8704,5700.0
2017-08-21 10:50:00,248.05,248.24,248.03,248.03,3700.0,232.8141,232.9924,232.7953,232.7953,3700.0
2017-08-21 10:55:00,248.04,248.04,247.51,247.94,5800.0,232.8047,232.8047,232.3073,232.7109,5800.0
2017-08-21 11:00:00,247.9,247.94,247.75,247.87,3900.0,232.6733,232.7109,232.5325,232.6452,3900.0
2017-08-21 11:05:00,247.82,247.92,247.8,247.81,3200.0,232.5982,232.6921,232.5795,232.5888,3200.0
2017-08-21 11:10:00,247.86,248.4,247.85,248.18,6225.0,232.6358,233.1426,232.6264,232.9361,6225.0
2017-08-21 11:15:00,248.2,248.21,247.97,248.12,2600.0,232.9549,232.9643,232.739,232.8798,2600.0
2017-08-21 11:20:00,248.24,248.3,248.17,248.3,2021.0,232.9924,233.0487,232.9267,233.0487,2021.0
2017-08-21 11:25:00,248.33,248.38,248.21,248.33,3798.0,233.0769,233.1238,232.9643,233.0769,3798.0
2017-08-21 11:30:00,248.37,248.48,248.31,248.41,4571.0,233.1144,233.2177,233.0581,233.152,4571.0
2017-08-21 11:35:00,248.41,248.41,248.1,248.15,3400.0,233.152,233.152,232.861,232.908,3400.0
2017-08-21 11:40:00,248.2,248.32,248.02,248.2,10115.0,232.9549,233.0675,232.7859,232.9549,10115.0
2017-08-21 11:45:00,248.24,248.49,248.21,248.47,2500.0,232.9924,233.2271,232.9643,233.2083,2500.0
2017-08-21 11:50:00,248.32,248.33,248.17,248.21,2505.0,233.0675,233.0769,232.9267,232.9643,2505.0
2017-08-21 11:55:00,248.22,248.33,248.06,248.26,4200.0,232.9737,233.0769,232.8235,233.0112,4200.0
2017-08-21 12:00:00,248.31,248.38,248.12,248.12,2538.0,233.0581,233.1238,232.8798,232.8798,2538.0
2017-08-21 12:05:00,248.17,248.38,248.17,248.28,3300.0,232.9267,233.1238,232.9267,233.03,3300.0
2017-08-21 12:10:00,248.32,248.32,248.15,248.31,9789.0,233.0675,233.0675,232.908,233.0581,9789.0
2017-08-21 12:15:00,248.34,248.58,248.26,248.58,10541.0,233.0863,233.3115,233.0112,233.3115,10541.0
2017-08-21 12:20:00,248.56,248.8,248.49,248.69,4165.0,233.2928,233.518,233.2271,233.4148,4165.0
2017-08-21 12:25:00,248.73,248.9,248.71,248.81,3801.0,233.4523,233.6119,233.4336,233.5274,3801.0
2017-08-21 12:30:00,248.9,249.02,248.83,248.99,3100.0,233.6119,233.7245,233.5462,233.6964,3100.0
2017-08-21 12:35:00,248.99,249.09,248.84,248.93,3000.0,233.6964,233.7902,233.5556,233.6401,3000.0
2017-08-21 12:40:00,248.92,248.92,248.69,248.84,1900.0,233.6307,233.6307,233.4148,233.5556,1900.0
2017-08-21 12:45:00,248.72,248.86,248.69,248.69,8725.0,233.4429,233.5744,233.4148,233.4148,8725.0
2017-08-21 12:50:00,248.77,248.88,248.76,248.81,1900.0,233.4899,233.5931,233.4805,233.5274,1900.0
2017-08-21 12:55:00,248.8,249.05,248.71,248.71,3315.0,233.518,233.7527,233.4336,233.4336,3315.0
2017-08-21 13:00:00,248.78,248.87,248.71,248.85,2300.0,233.4993,233.5837,233.4336,233.565,2300.0
2017-08-21 13:05:00,248.72,248.88,248.68,248.74,17802.0,233.4429,233.5931,233.4054,233.4617,17802.0
2017-08-21 13:10:00,248.75,248.75,248.62,248.64,2900.0,233.4711,233.4711,233.3491,233.3679,2900.0
2017-08-21 13:15:00,248.64,248.64,248.46,248.51,3669.0,233.3679,233.3679,233.1989,233.2458,3669.0
2017-08-21 13:20:00,248.49,248.51,248.36,248.41,2995.0,233.2271,233.2458,233.1051,233.152,2995.0
2017-08-21 13:25:00,248.37,248.6,248.34,248.57,1700.0,233.1144,233.3303,233.0863,233.3022,1700.0
2017-08-21 13:30:00,248.55,248.78,248.47,248.57,2573.0,233.2834,233.4993,233.2083,233.3022,2573.0
2017-08-21 13:35:00,248.61,248.91,248.53,248.68,3954.0,233.3397,233.6213,233.2646,233.4054,3954.0
2017-08-21 13:40:00,248.75,248.83,248.68,248.83,2904.0,233.4711,233.5462,233.4054,233.5462,2904.0
2017-08-21 13:45:00,248.83,248.83,248.62,248.73,6068.0,233.5462,233.5462,233.3491,233.4523,6068.0
2017-08-21 13:50:00,248.62,248.67,248.62,248.62,2141.0,233.3491,233.396,233.3491,233.3491,2141.0
2017-08-21 13:55:00,248.7,248.72,248.46,248.59,2698.0,233.4242,233.4429,233.1989,233.3209,2698.0
2017-08-21 14:00:00,248.6,248.72,248.53,248.53,1900.0,233.3303,233.4429,233.2646,233.2646,1900.0
2017-08-21 14:05:00,248.56,248.71,248.53,248.65,2600.0,233.2928,233.4336,233.2646,233.3772,2600.0
2017-08-21 14:10:00,248.61,248.85,248.61,248.75,5525.0,233.3397,233.565,233.3397,233.4711,5525.0
2017-08-21 14:15:00,248.74,248.77,248.55,248.66,3097.0,233.4617,233.4899,233.2834,233.3866,3097.0
2017-08-21 14:20:00,248.74,248.92,248.65,248.85,4596.0,233.4617,233.6307,233.3772,233.565,4596.0
2017-08-21 14:25:00,248.88,249.01,248.87,248.93,3624.0,233.5931,233.7151,233.5837,233.6401,3624.0
2017-08-21 14:30:00,248.93,249.0,248.87,248.93,3600.0,233.6401,233.7058,233.5837,233.6401,3600.0
2017-08-21 14:35:00,249.03,249.19,248.97,249.19,3900.0,233.7339,233.8841,233.6776,233.8841,3900.0
2017-08-21 14:40:00,249.17,249.22,249.05,249.15,4929.0,233.8653,233.9122,233.7527,233.8465,4929.0
2017-08-21 14:45:00,249.12,249.34,249.08,249.27,4200.0,233.8184,234.0249,233.7808,233.9592,4200.0
2017-08-21 14:50:00,249.31,249.46,249.26,249.33,2700.0,233.9967,234.1375,233.9498,234.0155,2700.0
2017-08-21 14:55:00,249.38,249.43,249.16,249.18,4903.0,234.0624,234.1093,233.8559,233.8747,4903.0
2017-08-21 15:00:00,249.24,249.28,249.09,249.14,4302.0,233.931,233.9686,233.7902,233.8372,4302.0
2017-08-21 15:05:00,249.13,249.38,249.13,249.28,4044.0,233.8278,234.0624,233.8278,233.9686,4044.0
2017-08-21 15:10:00,249.3,249.31,249.1,249.15,3600.0,233.9873,233.9967,233.7996,233.8465,3600.0
2017-08-21 15:15:00,249.18,249.2,249.08,249.18,4950.0,233.8747,233.8935,233.7808,233.8747,4950.0
2017-08-21 15:20:00,249.15,249.32,249.14,249.2,5160.0,233.8465,234.0061,233.8372,233.8935,5160.0
2017-08-21 15:25:00,249.23,249.41,249.21,249.22,6458.0,233.9216,234.0906,233.9029,233.9122,6458.0
2017-08-21 15:30:00,249.22,249.4,249.19,249.22,4907.0,233.9122,234.0812,233.8841,233.9122,4907.0
2017-08-21 15:35:00,249.22,249.38,249.22,249.38,7100.0,233.9122,234.0624,233.9122,234.0624,7100.0
2017-08-21 15:40:00,249.38,249.61,249.36,249.58,14634.0,234.0624,234.2783,234.0436,234.2501,14634.0
2017-08-21 15:45:00,249.62,249.65,249.47,249.56,9016.0,234.2877,234.3158,234.1469,234.2314,9016.0
2017-08-21 15:50:00,249.53,249.72,249.48,249.58,12508.0,234.2032,234.3815,234.1563,234.2501,12508.0
2017-08-21 15:55:00,249.55,249.81,249.36,249.4,34812.0,234.222,234.466,234.0436,234.0812,34812.0
2017-08-22 09:30:00,248.53,249.95,247.98,249.01,16493.0,233.2646,234.5974,232.7484,233.7151,16493.0
2017-08-22 09:35:00,249.19,250.0,248.74,249.64,5492.0,233.8841,234.6443,233.4617,234.3064,5492.0
2017-08-22 09:40:00,249.82,250.0,249.64,249.64,3146.0,234.4754,234.6443,234.3064,234.3064,3146.0
2017-08-22 09:45:00,249.64,249.93,249.59,249.8,3544.0,234.3064,234.5786,234.2595,234.4566,3544.0
2017-08-22 09:50:00,249.85,250.02,249.56,249.95,3985.0,234.5035,234.6631,234.2314,234.5974,3985.0
2017-08-22 09:55:00,250.04,250.44,250.04,250.35,7800.0,234.6819,235.0573,234.6819,234.9728,7800.0
2017-08-22 10:00:00,250.33,250.33,249.72,249.88,6400.0,234.9541,234.9541,234.3815,234.5317,6400.0
2017-08-22 10:05:00,249.89,250.03,249.49,249.64,4000.0,234.5411,234.6725,234.1657,234.3064,4000.0
2017-08-22 10:10:00,249.64,249.79,249.34,249.38,5544.0,234.3064,234.4472,234.0249,234.0624,5544.0
2017-08-22 10:15:00,249.5,249.61,249.12,249.46,5500.0,234.175,234.2783,233.8184,234.1375,5500.0
2017-08-22 10:20:00,249.38,249.88,249.38,249.81,3581.0,234.0624,234.5317,234.0624,234.466,3581.0
2017-08-22 10:25:00,249.87,250.31,249.86,250.2,6181.0,234.5223,234.9353,234.5129,234.832,6181.0
2017-08-22 10:30:00,250.21,250.43,250.14,250.3,4040.0,234.8414,235.0479,234.7757,234.9259,4040.0
2017-08-22 10:35:00,250.33,250.66,250.24,250.66,10333.0,234.9541,235.2638,234.8696,235.2638,10333.0
2017-08-22 10:40:00,250.65,250.85,250.54,250.85,7139.0,235.2544,235.4421,235.1512,235.4421,7139.0
2017-08-22 10:45:00,250.76,250.81,250.53,250.53,5600.0,235.3576,235.4046,235.1418,235.1418,5600.0
2017-08-22 10:50:00,250.59,250.81,250.5,250.76,4718.0,235.1981,235.4046,235.1136,235.3576,4718.0
2017-08-22 10:55:00,250.96,250.96,250.69,250.85,5632.0,235.5454,235.5454,235.2919,235.4421,5632.0
2017-08-22 11:00:00,250.89,250.9,250.56,250.87,3900.0,235.4797,235.489,235.1699,235.4609,3900.0
2017-08-22 11:05:00,250.81,250.9,250.7,250.81,4315.0,235.4046,235.489,235.3013,235.4046,4315.0
2017-08-22 11:10:00,250.81,251.0,250.81,250.97,9921.0,235.4046,235.5829,235.4046,235.5547,9921.0
2017-08-22 11:15:00,251.07,251.19,250.99,251.19,4045.0,235.6486,235.7612,235.5735,235.7612,4045.0
2017-08-22 11:20:00,251.17,251.46,251.17,251.22,4100.0,235.7425,236.0147,235.7425,235.7894,4100.0
2017-08-22 11:25:00,251.26,251.38,251.22,251.32,5000.0,235.8269,235.9396,235.7894,235.8833,5000.0
2017-08-22 11:30:00,251.31,251.48,251.27,251.42,2800.0,235.8739,236.0334,235.8363,235.9771,2800.0
2017-08-22 11:35:00,251.49,251.96,251.47,251.86,7475.0,236.0428,236.4839,236.024,236.3901,7475.0
2017-08-22 11:40:00,251.82,252.45,251.77,252.24,7750.0,236.3525,236.9438,236.3056,236.7467,7750.0
2017-08-22 11:45:00,252.35,252.6,252.22,252.48,8346.0,236.85,237.0846,236.728,236.972,8346.0
2017-08-22 11:50:00,252.44,252.5,252.11,252.24,4799.0,236.9345,236.9908,236.6247,236.7467,4799.0
2017-08-22 11:55:00,252.39,252.43,252.23,252.23,2807.0,236.8875,236.9251,236.7374,236.7374,2807.0
2017-08-22 12:00:00,252.24,253.02,252.24,252.89,8507.0,236.7467,237.4788,236.7467,237.3568,8507.0
2017-08-22 12:05:00,253.01,253.85,253.0,253.72,13896.0,237.4694,238.2579,237.4601,238.1358,13896.0
2017-08-22 12:10:00,253.75,254.32,253.75,253.97,12720.0,238.164,238.699,238.164,238.3705,12720.0
2017-08-22 12:15:00,254.02,254.29,253.83,254.29,14232.0,238.4174,238.6708,238.2391,238.6708,14232.0
2017-08-22 12:20:00,254.23,254.3,254.04,254.22,14088.0,238.6145,238.6802,238.4362,238.6051,14088.0
2017-08-22 12:25:00,254.17,254.31,253.39,253.4,7289.0,238.5582,238.6896,237.8261,237.8355,7289.0
2017-08-22 12:30:00,253.4,253.81,253.4,253.73,5177.0,237.8355,238.2203,237.8355,238.1452,5177.0
2017-08-22 12:35:00,253.74,253.74,253.48,253.48,1900.0,238.1546,238.1546,237.9106,237.9106,1900.0
2017-08-22 12:40:00,253.57,253.6,253.25,253.49,5800.0,237.995,238.0232,237.6947,237.92,5800.0
2017-08-22 12:45:00,253.42,253.56,253.22,253.56,3381.0,237.8543,237.9857,237.6665,237.9857,3381.0
2017-08-22 12:50:00,253.56,253.69,253.51,253.56,4476.0,237.9857,238.1077,237.9387,237.9857,4476.0
2017-08-22 12:55:00,253.6,253.73,253.42,253.58,3907.0,238.0232,238.1452,237.8543,238.0044,3907.0
2017-08-22 13:00:00,253.61,253.62,253.43,253.52,2928.0,238.0326,238.042,237.8636,237.9481,2928.0
2017-08-22 13:05:00,253.57,253.62,253.33,253.48,2800.0,237.995,238.042,237.7698,237.9106,2800.0
2017-08-22 13:10:00,253.36,253.37,253.12,253.28,8897.0,237.7979,237.8073,237.5727,237.7229,8897.0
2017-08-22 13:15:00,253.23,253.35,253.06,253.35,4900.0,237.6759,237.7886,237.5164,237.7886,4900.0
2017-08-22 13:20:00,253.29,253.38,252.84,252.94,9275.0,237.7322,237.8167,237.3099,237.4037,9275.0
2017-08-22 13:25:00,252.84,253.0,252.84,252.91,14771.0,237.3099,237.4601,237.3099,237.3756,14771.0
2017-08-22 13:30:00,252.91,252.93,252.72,252.88,4910.0,237.3756,237.3944,237.1973,237.3474,4910.0
2017-08-22 13:35:00,252.89,253.09,252.81,252.9,9257.0,237.3568,237.5445,237.2817,237.3662,9257.0
2017-08-22 13:40:00,252.9,253.15,252.86,253.15,3200.0,237.3662,237.6008,237.3287,237.6008,3200.0
2017-08-22 13:45:00,253.18,253.27,253.13,253.25,4004.0,237.629,237.7135,237.5821,237.6947,4004.0
2017-08-22 13:50:00,253.25,253.25,252.95,252.95,2941.0,237.6947,237.6947,237.4131,237.4131,2941.0
2017-08-22 13:55:00,252.94,253.06,252.85,252.87,4476.0,237.4037,237.5164,237.3193,237.338,4476.0
2017-08-22 14:00:00,253.03,253.03,252.7,252.75,4900.0,237.4882,237.4882,237.1785,237.2254,4900.0
2017-08-22 14:05:00,252.76,252.84,252.7,252.79,16620.0,237.2348,237.3099,237.1785,237.263,16620.0
2017-08-22 14:10:00,252.8,252.98,252.72,252.88,8970.0,237.2723,237.4413,237.1973,237.3474,8970.0
2017-08-22 14:15:00,252.88,253.38,252.88,253.38,5123.0,237.3474,237.8167,237.3474,237.8167,5123.0
2017-08-22 14:20:00,253.39,253.72,253.39,253.55,8778.0,237.8261,238.1358,237.8261,237.9763,8778.0
2017-08-22 14:25:00,253.6,253.73,253.51,253.65,5900.0,238.0232,238.1452,237.9387,238.0701,5900.0
2017-08-22 14:30:00,253.7,253.96,253.69,253.88,16271.0,238.1171,238.3611,238.1077,238.286,16271.0
2017-08-22 14:35:00,253.9,253.93,253.61,253.8,16570.0,238.3048,238.3329,238.0326,238.2109,16570.0
2017-08-22 14:40:00,253.8,253.97,253.73,253.82,3641.0,238.2109,238.3705,238.1452,238.2297,3641.0
2017-08-22 14:45:00,253.85,253.85,253.36,253.36,5800.0,238.2579,238.2579,237.7979,237.7979,5800.0
2017-08-22 14:50:00,253.42,253.45,253.2,253.34,5304.0,237.8543,237.8824,237.6478,237.7792,5304.0
2017-08-22 14:55:00,253.21,253.34,253.02,253.32,5241.0,237.6572,237.7792,237.4788,237.7604,5241.0
2017-08-22 15:00:00,253.35,253.51,253.34,253.51,3845.0,237.7886,237.9387,237.7792,237.9387,3845.0
2017-08-22 15:05:00,253.49,253.58,253.46,253.57,5600.0,237.92,238.0044,237.8918,237.995,5600.0
2017-08-22 15:10:00,253.56,253.62,253.44,253.59,7100.0,237.9857,238.042,237.873,238.0138,7100.0
2017-08-22 15:15:00,253.6,253.69,253.6,253.63,3703.0,238.0232,238.1077,238.0232,238.0514,3703.0
2017-08-22 15:20:00,253.59,253.6,253.22,253.23,7743.0,238.0138,238.0232,237.6665,237.6759,7743.0
2017-08-22 15:25:00,253.25,253.49,253.25,253.46,9399.0,237.6947,237.92,237.6947,237.8918,9399.0
2017-08-22 15:30:00,253.48,253.49,252.89,252.9,8023.0,237.9106,237.92,237.3568,237.3662,8023.0
2017-08-22 15:35:00,252.98,253.4,252.96,253.34,12660.0,237.4413,237.8355,237.4225,237.7792,12660.0
2017-08-22 15:40:00,253.29,253.63,253.29,253.63,19495.0,237.7322,238.0514,237.7322,238.0514,19495.0
2017-08-22 15:45:00,253.53,253.89,253.48,253.58,15388.0,237.9575,238.2954,237.9106,238.0044,15388.0
2017-08-22 15:50:00,253.61,253.75,253.35,253.35,26108.0,238.0326,238.164,237.7886,237.7886,26108.0
2017-08-22 15:55:00,253.33,253.47,253.22,253.34,41081.0,237.7698,237.9012,237.6665,237.7792,41081.0
2017-08-23 09:30:00,252.07,252.69,251.64,252.69,7508.0,236.5872,237.1691,236.1836,237.1691,7508.0
2017-08-23 09:35:00,252.69,253.46,252.6,252.6,4115.0,237.1691,237.8918,237.0846,237.0846,4115.0
2017-08-23 09:40:00,252.6,252.6,252.01,252.02,2100.0,237.0846,237.0846,236.5309,236.5403,2100.0
2017-08-23 09:45:00,252.02,252.41,252.02,252.02,9053.0,236.5403,236.9063,236.5403,236.5403,9053.0
2017-08-23 09:50:00,252.24,252.5,252.24,252.34,3950.0,236.7467,236.9908,236.7467,236.8406,3950.0
2017-08-23 09:55:00,252.34,252.55,252.34,252.48,3565.0,236.8406,237.0377,236.8406,236.972,3565.0
2017-08-23 10:00:00,252.41,252.46,252.09,252.25,7600.0,236.9063,236.9532,236.606,236.7561,7600.0
2017-08-23 10:05:00,252.32,252.42,252.15,252.15,6300.0,236.8218,236.9157,236.6623,236.6623,6300.0
2017-08-23 10:10:00,252.16,252.63,252.12,252.38,5058.0,236.6717,237.1128,236.6341,236.8781,5058.0
2017-08-23 10:15:00,252.38,252.59,252.22,252.46,4025.0,236.8781,237.0752,236.728,236.9532,4025.0
2017-08-23 10:20:00,252.46,252.46,252.19,252.36,2558.0,236.9532,236.9532,236.6998,236.8594,2558.0
2017-08-23 10:25:00,252.39,252.39,252.17,252.18,1900.0,236.8875,236.8875,236.681,236.6904,1900.0
2017-08-23 10:30:00,252.19,252.19,251.8,251.8,3200.0,236.6998,236.6998,236.3338,236.3338,3200.0
2017-08-23 10:35:00,251.8,251.97,251.67,251.97,4900.0,236.3338,236.4933,236.2118,236.4933,4900.0
2017-08-23 10:40:00,252.18,252.29,251.8,252.0,5490.0,236.6904,236.7937,236.3338,236.5215,5490.0
2017-08-23 10:45:00,252.0,252.07,251.65,251.65,2800.0,236.5215,236.5872,236.193,236.193,2800.0
2017-08-23 10:50:00,251.65,251.65,251.25,251.26,4315.0,236.193,236.193,235.8176,235.8269,4315.0
2017-08-23 10:55:00,251.26,251.55,251.26,251.41,3500.0,235.8269,236.0991,235.8269,235.9677,3500.0
2017-08-23 11:00:00,251.44,251.7,251.42,251.66,3800.0,235.9959,236.2399,235.9771,236.2024,3800.0
2017-08-23 11:05:00,251.54,251.54,251.36,251.42,1800.0,236.0897,236.0897,235.9208,235.9771,1800.0
2017-08-23 11:10:00,251.42,251.5,251.22,251.43,5526.0,235.9771,236.0522,235.7894,235.9865,5526.0
2017-08-23 11:15:00,251.43,251.55,251.15,251.53,3900.0,235.9865,236.0991,235.7237,236.0804,3900.0
2017-08-23 11:20:00,251.62,251.74,251.52,251.67,7201.0,236.1648,236.2775,236.071,236.2118,7201.0
2017-08-23 11:25:00,251.87,251.9,251.4,251.4,2651.0,236.3995,236.4276,235.9583,235.9583,2651.0
2017-08-23 11:30:00,251.38,251.4,251.23,251.31,4404.0,235.9396,235.9583,235.7988,235.8739,4404.0
2017-08-23 11:35:00,251.36,251.45,251.1,251.29,5901.0,235.9208,236.0053,235.6768,235.8551,5901.0
2017-08-23 11:40:00,251.28,251.54,251.2,251.21,3810.0,235.8457,236.0897,235.7706,235.78,3810.0
2017-08-23 11:45:00,251.13,251.38,251.02,251.3,11409.0,235.7049,235.9396,235.6017,235.8645,11409.0
2017-08-23 11:50:00,251.3,251.32,250.96,250.97,8350.0,235.8645,235.8833,235.5454,235.5547,8350.0
2017-08-23 11:55:00,250.89,251.08,250.83,251.07,5652.0,235.4797,235.658,235.4233,235.6486,5652.0
2017-08-23 12:00:00,251.07,251.34,251.03,251.12,3248.0,235.6486,235.902,235.6111,235.6955,3248.0
2017-08-23 12:05:00,251.21,251.21,251.04,251.06,2615.0,235.78,235.78,235.6204,235.6392,2615.0
2017-08-23 12:10:00,251.02,251.11,250.98,251.07,2100.0,235.6017,235.6861,235.5641,235.6486,2100.0
2017-08-23 12:15:00,251.06,251.35,251.05,251.32,4468.0,235.6392,235.9114,235.6298,235.8833,4468.0
2017-08-23 12:20:00,251.32,251.38,251.22,251.38,2700.0,235.8833,235.9396,235.7894,235.9396,2700.0
2017-08-23 12:25:00,251.4,251.51,251.27,251.51,7057.0,235.9583,236.0616,235.8363,236.0616,7057.0
2017-08-23 12:30:00,251.5,251.62,251.44,251.59,2402.0,236.0522,236.1648,235.9959,236.1367,2402.0
2017-08-23 12:35:00,251.66,251.94,251.66,251.86,3468.0,236.2024,236.4652,236.2024,236.3901,3468.0
2017-08-23 12:40:00,251.85,251.9,251.75,251.85,6379.0,236.3807,236.4276,236.2868,236.3807,6379.0
2017-08-23 12:45:00,251.85,251.87,251.75,251.85,8100.0,236.3807,236.3995,236.2868,236.3807,8100.0
2017-08-23 12:50:00,251.92,252.0,251.75,251.84,9237.0,236.4464,236.5215,236.2868,236.3713,9237.0
2017-08-23 12:55:00,251.9,252.02,251.81,252.02,7502.0,236.4276,236.5403,236.3432,236.5403,7502.0
2017-08-23 13:00:00,252.02,252.1,251.92,251.92,2721.0,236.5403,236.6153,236.4464,236.4464,2721.0
2017-08-23 13:05:00,251.8,251.96,251.44,251.48,12700.0,236.3338,236.4839,235.9959,236.0334,12700.0
2017-08-23 13:10:00,251.48,251.52,251.36,251.47,1000.0,236.0334,236.071,235.9208,236.024,1000.0
2017-08-23 13:15:00,251.45,251.49,251.4,251.46,2000.0,236.0053,236.0428,235.9583,236.0147,2000.0
2017-08-23 13:20:00,251.47,251.62,251.41,251.62,2400.0,236.024,236.1648,235.9677,236.1648,2400.0
2017-08-23 13:25:00,251.64,251.75,251.64,251.75,3000.0,236.1836,236.2868,236.1836,236.2868,3000.0
2017-08-23 13:30:00,251.83,251.84,251.81,251.84,2496.0,236.3619,236.3713,236.3432,236.3713,2496.0
2017-08-23 13:35:00,251.83,251.84,251.77,251.78,3358.0,236.3619,236.3713,236.3056,236.315,3358.0
2017-08-23 13:40:00,251.86,251.97,251.85,251.94,3000.0,236.3901,236.4933,236.3807,236.4652,3000.0
2017-08-23 13:45:00,251.94,252.01,251.68,251.79,10895.0,236.4652,236.5309,236.2211,236.3244,10895.0
2017-08-23 13:50:00,251.79,251.79,251.24,251.24,6248.0,236.3244,236.3244,235.8082,235.8082,6248.0
2017-08-23 13:55:00,251.24,251.57,251.24,251.57,2359.0,235.8082,236.1179,235.8082,236.1179,2359.0
2017-08-23 14:00:00,251.52,251.58,251.49,251.56,3012.0,236.071,236.1273,236.0428,236.1085,3012.0
2017-08-23 14:05:00,251.57,251.79,251.53,251.79,2601.0,236.1179,236.3244,236.0804,236.3244,2601.0
2017-08-23 14:10:00,251.79,251.97,251.79,251.9,2619.0,236.3244,236.4933,236.3244,236.4276,2619.0
2017-08-23 14:15:00,251.9,252.03,251.9,252.02,2451.0,236.4276,236.5496,236.4276,236.5403,2451.0
2017-08-23 14:20:00,252.03,252.28,251.99,252.21,3768.0,236.5496,236.7843,236.5121,236.7186,3768.0
2017-08-23 14:25:00,252.21,252.33,252.19,252.33,1900.0,236.7186,236.8312,236.6998,236.8312,1900.0
2017-08-23 14:30:00,252.32,252.37,252.18,252.18,2900.0,236.8218,236.8688,236.6904,236.6904,2900.0
2017-08-23 14:35:00,252.1,252.17,252.02,252.05,3114.0,236.6153,236.681,236.5403,236.5684,3114.0
2017-08-23 14:40:00,252.08,252.13,251.95,251.95,3701.0,236.5966,236.6435,236.4746,236.4746,3701.0
2017-08-23 14:45:00,252.04,252.2,252.04,252.18,2300.0,236.559,236.7092,236.559,236.6904,2300.0
2017-08-23 14:50:00,252.22,252.35,252.21,252.31,3112.0,236.728,236.85,236.7186,236.8124,3112.0
2017-08-23 14:55:00,252.31,252.33,252.1,252.24,3100.0,236.8124,236.8312,236.6153,236.7467,3100.0
2017-08-23 15:00:00,252.2,252.32,252.17,252.21,5843.0,236.7092,236.8218,236.681,236.7186,5843.0
2017-08-23 15:05:00,252.24,252.33,252.11,252.33,3800.0,236.7467,236.8312,236.6247,236.8312,3800.0
2017-08-23 15:10:00,252.29,252.4,252.23,252.33,2709.0,236.7937,236.8969,236.7374,236.8312,2709.0
2017-08-23 15:15:00,252.32,252.46,252.31,252.46,4100.0,236.8218,236.9532,236.8124,236.9532,4100.0
2017-08-23 15:20:00,252.42,252.48,252.4,252.44,4265.0,236.9157,236.972,236.8969,236.9345,4265.0
2017-08-23 15:25:00,252.43,252.52,252.43,252.49,6549.0,236.9251,237.0095,236.9251,236.9814,6549.0
2017-08-23 15:30:00,252.49,252.49,252.41,252.45,4400.0,236.9814,236.9814,236.9063,236.9438,4400.0
2017-08-23 15:35:00,252.45,252.56,252.45,252.47,9693.0,236.9438,237.0471,236.9438,236.9626,9693.0
2017-08-23 15:40:00,252.45,252.55,252.41,252.44,12701.0,236.9438,237.0377,236.9063,236.9345,12701.0
2017-08-23 15:45:00,252.4,252.52,252.32,252.52,11455.0,236.8969,237.0095,236.8218,237.0095,11455.0
2017-08-23 15:50:00,252.48,252.55,252.42,252.5,15567.0,236.972,237.0377,236.9157,236.9908,15567.0
2017-08-23 15:55:00,252.45,252.51,251.91,251.99,35646.0,236.9438,237.0002,236.437,236.5121,35646.0
2017-08-24 09:30:00,252.66,252.94,252.08,252.08,3880.0,237.1409,237.4037,236.5966,236.5966,3880.0
2017-08-24 09:35:00,252.25,252.62,252.11,252.2,4050.0,236.7561,237.1034,236.6247,236.7092,4050.0
2017-08-24 09:40:00,252.32,252.97,252.31,252.54,3500.0,236.8218,237.4319,236.8124,237.0283,3500.0
2017-08-24 09:45:00,252.54,252.79,251.61,251.84,22448.0,237.0283,237.263,236.1554,236.3713,22448.0
2017-08-24 09:50:00,252.05,252.06,251.2,251.72,22136.0,236.5684,236.5778,235.7706,236.2587,22136.0
2017-08-24 09:55:00,251.64,251.94,251.55,251.9,2800.0,236.1836,236.4652,236.0991,236.4276,2800.0
2017-08-24 10:00:00,251.89,252.08,251.19,251.96,6259.0,236.4182,236.5966,235.7612,236.4839,6259.0
2017-08-24 10:05:00,251.98,252.1,251.7,251.71,4900.0,236.5027,236.6153,236.2399,236.2493,4900.0
2017-08-24 10:10:00,251.98,252.15,251.75,252.14,5436.0,236.5027,236.6623,236.2868,236.6529,5436.0
2017-08-24 10:15:00,252.12,252.16,251.93,252.04,11721.0,236.6341,236.6717,236.4558,236.559,11721.0
2017-08-24 10:20:00,252.12,252.32,251.94,252.01,9485.0,236.6341,236.8218,236.4652,236.5309,9485.0
2017-08-24 10:25:00,252.01,252.24,251.94,252.04,5668.0,236.5309,236.7467,236.4652,236.559,5668.0
2017-08-24 10:30:00,252.03,252.22,251.85,251.85,9872.0,236.5496,236.728,236.3807,236.3807,9872.0
2017-08-24 10:35:00,251.89,252.0,251.88,251.89,985.0,236.4182,236.5215,236.4089,236.4182,985.0
2017-08-24 10:40:00,252.02,252.15,251.85,251.97,3100.0,236.5403,236.6623,236.3807,236.4933,3100.0
2017-08-24 10:45:00,251.89,252.17,251.89,251.98,2900.0,236.4182,236.681,236.4182,236.5027,2900.0
2017-08-24 10:50:00,252.04,252.13,251.9,252.02,9768.0,236.559,236.6435,236.4276,236.5403,9768.0
2017-08-24 10:55:00,252.06,252.19,251.85,251.96,4077.0,236.5778,236.6998,236.3807,236.4839,4077.0
2017-08-24 11:00:00,251.94,252.09,251.91,251.98,5154.0,236.4652,236.606,236.437,236.5027,5154.0
2017-08-24 11:05:00,251.98,251.98,251.64,251.68,2701.0,236.5027,236.5027,236.1836,236.2211,2701.0
2017-08-24 11:10:00,251.73,251.79,251.53,251.53,4050.0,236.2681,236.3244,236.0804,236.0804,4050.0
2017-08-24 11:15:00,251.48,251.49,251.43,251.44,1211.0,236.0334,236.0428,235.9865,235.9959,1211.0
2017-08-24 11:20:00,251.44,251.75,251.44,251.75,3428.0,235.9959,236.2868,235.9959,236.2868,3428.0
2017-08-24 11:25:00,251.73,251.81,251.54,251.64,4700.0,236.2681,236.3432,236.0897,236.1836,4700.0
2017-08-24 11:30:00,251.64,251.86,251.64,251.77,2100.0,236.1836,236.3901,236.1836,236.3056,2100.0
2017-08-24 11:35:00,251.78,251.82,251.56,251.73,10836.0,236.315,236.3525,236.1085,236.2681,10836.0
2017-08-24 11:40:00,251.72,252.22,251.71,252.12,1000.0,236.2587,236.728,236.2493,236.6341,1000.0
2017-08-24 11:45:00,252.27,252.27,252.0,252.05,5455.0,236.7749,236.7749,236.5215,236.5684,5455.0
2017-08-24 11:50:00,252.09,252.09,251.92,251.98,2328.0,236.606,236.606,236.4464,236.5027,2328.0
2017-08-24 11:55:00,251.92,252.02,251.86,252.01,7794.0,236.4464,236.5403,236.3901,236.5309,7794.0
2017-08-24 12:00:00,252.08,252.1,251.93,252.01,3309.0,236.5966,236.6153,236.4558,236.5309,3309.0
2017-08-24 12:05:00,251.96,252.03,251.91,251.93,8105.0,236.4839,236.5496,236.437,236.4558,8105.0
2017-08-24 12:10:00,251.98,252.04,251.98,251.99,1000.0,236.5027,236.559,236.5027,236.5121,1000.0
2017-08-24 12:15:00,251.94,252.0,251.88,251.93,1500.0,236.4652,236.5215,236.4089,236.4558,1500.0
2017-08-24 12:20:00,251.99,251.99,251.82,251.91,2700.0,236.5121,236.5121,236.3525,236.437,2700.0
2017-08-24 12:25:00,251.91,251.99,251.9,251.97,785.0,236.437,236.5121,236.4276,236.4933,785.0
2017-08-24 12:30:00,251.99,252.07,251.92,251.92,3503.0,236.5121,236.5872,236.4464,236.4464,3503.0
2017-08-24 12:35:00,251.88,252.02,251.87,251.96,1500.0,236.4089,236.5403,236.3995,236.4839,1500.0
2017-08-24 12:40:00,251.91,252.0,251.87,251.92,900.0,236.437,236.5215,236.3995,236.4464,900.0
2017-08-24 12:45:00,251.95,252.01,251.93,252.0,3125.0,236.4746,236.5309,236.4558,236.5215,3125.0
2017-08-24 12:50:00,252.0,252.04,251.94,251.95,2505.0,236.5215,236.559,236.4652,236.4746,2505.0
2017-08-24 12:55:00,251.95,252.03,251.93,251.93,1800.0,236.4746,236.5496,236.4558,236.4558,1800.0
2017-08-24 13:00:00,251.98,252.01,251.9,252.0,1500.0,236.5027,236.5309,236.4276,236.5215,1500.0
2017-08-24 13:05:00,252.01,252.02,251.91,251.94,2581.0,236.5309,236.5403,236.437,236.4652,2581.0
2017-08-24 13:10:00,251.95,252.1,251.94,252.04,4626.0,236.4746,236.6153,236.4652,236.559,4626.0
2017-08-24 13:15:00,252.05,252.33,252.0,252.26,1600.0,236.5684,236.8312,236.5215,236.7655,1600.0
2017-08-24 13:20:00,252.35,252.55,252.25,252.55,8250.0,236.85,237.0377,236.7561,237.0377,8250.0
2017-08-24 13:25:00,252.53,252.69,252.47,252.68,6215.0,237.0189,237.1691,236.9626,237.1597,6215.0
2017-08-24 13:30:00,252.76,252.76,252.31,252.31,6766.0,237.2348,237.2348,236.8124,236.8124,6766.0
2017-08-24 13:35:00,252.27,252.44,251.96,251.97,5711.0,236.7749,236.9345,236.4839,236.4933,5711.0
2017-08-24 13:40:00,252.07,252.34,251.96,251.96,5089.0,236.5872,236.8406,236.4839,236.4839,5089.0
2017-08-24 13:45:00,252.17,252.19,252.01,252.05,8700.0,236.681,236.6998,236.5309,236.5684,8700.0
2017-08-24 13:50:00,252.05,252.08,251.95,252.06,2300.0,236.5684,236.5966,236.4746,236.5778,2300.0
2017-08-24 13:55:00,252.07,252.07,251.95,252.04,2115.0,236.5872,236.5872,236.4746,236.559,2115.0
2017-08-24 14:00:00,252.06,252.12,252.04,252.07,3083.0,236.5778,236.6341,236.559,236.5872,3083.0
2017-08-24 14:05:00,252.04,252.14,251.89,252.06,5614.0,236.559,236.6529,236.4182,236.5778,5614.0
2017-08-24 14:10:00,252.07,252.23,252.05,252.23,3300.0,236.5872,236.7374,236.5684,236.7374,3300.0
2017-08-24 14:15:00,252.19,252.3,252.01,252.07,4826.0,236.6998,236.8031,236.5309,236.5872,4826.0
2017-08-24 14:20:00,252.08,252.13,252.01,252.1,3835.0,236.5966,236.6435,236.5309,236.6153,3835.0
2017-08-24 14:25:00,252.1,252.11,252.01,252.05,5964.0,236.6153,236.6247,236.5309,236.5684,5964.0
2017-08-24 14:30:00,252.09,252.19,252.02,252.07,7000.0,236.606,236.6998,236.5403,236.5872,7000.0
2017-08-24 14:35:00,252.12,252.15,252.06,252.06,5096.0,236.6341,236.6623,236.5778,236.5778,5096.0
2017-08-24 14:40:00,252.05,252.16,252.05,252.15,4200.0,236.5684,236.6717,236.5684,236.6623,4200.0
2017-08-24 14:45:00,252.1,252.15,252.07,252.07,4200.0,236.6153,236.6623,236.5872,236.5872,4200.0
2017-08-24 14:50:00,252.05,252.15,252.03,252.14,3200.0,236.5684,236.6623,236.5496,236.6529,3200.0
2017-08-24 14:55:00,252.13,252.14,252.05,252.14,2581.0,236.6435,236.6529,236.5684,236.6529,2581.0
2017-08-24 15:00:00,252.12,252.18,251.9,251.91,5800.0,236.6341,236.6904,236.4276,236.437,5800.0
2017-08-24 15:05:00,252.02,252.12,252.01,252.09,3496.0,236.5403,236.6341,236.5309,236.606,3496.0
2017-08-24 15:10:00,252.09,252.12,252.04,252.09,2100.0,236.606,236.6341,236.559,236.606,2100.0
2017-08-24 15:15:00,252.1,252.15,252.09,252.1,4663.0,236.6153,236.6623,236.606,236.6153,4663.0
2017-08-24 15:20:00,252.12,252.15,252.05,252.12,5270.0,236.6341,236.6623,236.5684,236.6341,5270.0
2017-08-24 15:25:00,252.11,252.15,252.09,252.1,8532.0,236.6247,236.6623,236.606,236.6153,8532.0
2017-08-24 15:30:00,252.1,252.14,252.07,252.08,6120.0,236.6153,236.6529,236.5872,236.5966,6120.0
2017-08-24 15:35:00,252.07,252.24,252.06,252.24,6364.0,236.5872,236.7467,236.5778,236.7467,6364.0
2017-08-24 15:40:00,252.27,252.3,251.96,251.98,11349.0,236.7749,236.8031,236.4839,236.5027,11349.0
2017-08-24 15:45:00,252.03,252.13,251.97,252.13,5990.0,236.5496,236.6435,236.4933,236.6435,5990.0
2017-08-24 15:50:00,252.05,252.15,251.98,252.05,11849.0,236.5684,236.6623,236.5027,236.5684,11849.0
2017-08-24 15:55:00,252.03,252.09,251.79,251.84,23691.0,236.5496,236.606,236.3244,236.3713,23691.0
2017-08-25 09:30:00,252.18,252.68,252.18,252.68,3820.0,236.6904,237.1597,236.6904,237.1597,3820.0
2017-08-25 09:35:00,252.45,252.86,252.18,252.85,4631.0,236.9438,237.3287,236.6904,237.3193,4631.0
2017-08-25 09:40:00,252.55,253.09,252.55,252.56,4008.0,237.0377,237.5445,237.0377,237.0471,4008.0
2017-08-25 09:45:00,252.95,252.95,252.27,252.28,3200.0,237.4131,237.4131,236.7749,236.7843,3200.0
2017-08-25 09:50:00,252.63,252.7,252.48,252.7,1300.0,237.1128,237.1785,236.972,237.1785,1300.0
2017-08-25 09:55:00,252.75,253.02,252.75,253.02,1600.0,237.2254,237.4788,237.2254,237.4788,1600.0
2017-08-25 10:00:00,252.89,253.38,252.88,253.38,4712.0,237.3568,237.8167,237.3474,237.8167,4712.0
2017-08-25 10:05:00,253.41,254.27,253.41,254.04,8813.0,237.8449,238.6521,237.8449,238.4362,8813.0
2017-08-25 10:10:00,253.77,254.07,253.66,253.9,5110.0,238.1828,238.4643,238.0795,238.3048,5110.0
2017-08-25 10:15:00,253.89,253.89,253.6,253.67,5813.0,238.2954,238.2954,238.0232,238.0889,5813.0
2017-08-25 10:20:00,253.58,253.74,253.53,253.53,3310.0,238.0044,238.1546,237.9575,237.9575,3310.0
2017-08-25 10:25:00,253.72,253.72,253.48,253.48,4624.0,238.1358,238.1358,237.9106,237.9106,4624.0
2017-08-25 10:30:00,253.43,253.43,253.3,253.3,5234.0,237.8636,237.8636,237.7416,237.7416,5234.0
2017-08-25 10:35:00,253.25,253.54,253.23,253.54,2914.0,237.6947,237.9669,237.6759,237.9669,2914.0
2017-08-25 10:40:00,253.4,253.63,253.36,253.44,4781.0,237.8355,238.0514,237.7979,237.873,4781.0
2017-08-25 10:45:00,253.55,253.55,253.38,253.4,4299.0,237.9763,237.9763,237.8167,237.8355,4299.0
2017-08-25 10:50:00,253.39,253.68,253.38,253.6,2800.0,237.8261,238.0983,237.8167,238.0232,2800.0
2017-08-25 10:55:00,253.65,253.7,253.47,253.47,7619.0,238.0701,238.1171,237.9012,237.9012,7619.0
2017-08-25 11:00:00,253.36,253.37,252.98,252.99,4783.0,237.7979,237.8073,237.4413,237.4507,4783.0
2017-08-25 11:05:00,252.95,253.1,252.91,253.1,9000.0,237.4131,237.5539,237.3756,237.5539,9000.0
2017-08-25 11:10:00,253.13,253.35,253.13,253.3,2971.0,237.5821,237.7886,237.5821,237.7416,2971.0
2017-08-25 11:15:00,253.22,253.31,253.19,253.25,2270.0,237.6665,237.751,237.6384,237.6947,2270.0
2017-08-25 11:20:00,253.18,253.31,253.18,253.23,6161.0,237.629,237.751,237.629,237.6759,6161.0
2017-08-25 11:25:00,253.27,253.34,253.22,253.26,4417.0,237.7135,237.7792,237.6665,237.7041,4417.0
2017-08-25 11:30:00,253.26,253.34,253.24,253.25,2350.0,237.7041,237.7792,237.6853,237.6947,2350.0
2017-08-25 11:35:00,253.25,253.31,253.24,253.28,3037.0,237.6947,237.751,237.6853,237.7229,3037.0
2017-08-25 11:40:00,253.28,253.39,253.24,253.29,11780.0,237.7229,237.8261,237.6853,237.7322,11780.0
2017-08-25 11:45:00,253.22,253.31,253.18,253.31,4571.0,237.6665,237.751,237.629,237.751,4571.0
2017-08-25 11:50:00,253.33,253.69,253.33,253.69,23534.0,237.7698,238.1077,237.7698,238.1077,23534.0
2017-08-25 11:55:00,253.65,253.72,253.46,253.48,6063.0,238.0701,238.1358,237.8918,237.9106,6063.0
2017-08-25 12:00:00,253.5,253.68,253.41,253.56,5960.0,237.9293,238.0983,237.8449,237.9857,5960.0
2017-08-25 12:05:00,253.56,253.65,253.56,253.65,1839.0,237.9857,238.0701,237.9857,238.0701,1839.0
2017-08-25 12:10:00,253.62,253.68,253.61,253.63,1167.0,238.042,238.0983,238.0326,238.0514,1167.0
2017-08-25 12:15:00,253.68,253.71,253.64,253.65,2453.0,238.0983,238.1265,238.0608,238.0701,2453.0
2017-08-25 12:20:00,253.69,253.75,253.56,253.57,7198.0,238.1077,238.164,237.9857,237.995,7198.0
2017-08-25 12:25:00,253.53,253.61,253.53,253.59,1609.0,237.9575,238.0326,237.9575,238.0138,1609.0
2017-08-25 12:30:00,253.57,253.65,253.56,253.63,1800.0,237.995,238.0701,237.9857,238.0514,1800.0
2017-08-25 12:35:00,253.58,253.64,253.56,253.64,1700.0,238.0044,238.0608,237.9857,238.0608,1700.0
2017-08-25 12:40:00,253.62,253.63,253.55,253.63,3976.0,238.042,238.0514,237.9763,238.0514,3976.0
2017-08-25 12:45:00,253.64,253.64,253.52,253.57,3301.0,238.0608,238.0608,237.9481,237.995,3301.0
2017-08-25 12:50:00,253.5,253.53,253.48,253.52,1300.0,237.9293,237.9575,237.9106,237.9481,1300.0
2017-08-25 12:55:00,253.5,253.52,253.42,253.42,3375.0,237.9293,237.9481,237.8543,237.8543,3375.0
2017-08-25 13:00:00,253.39,253.4,253.37,253.37,1980.0,237.8261,237.8355,237.8073,237.8073,1980.0
2017-08-25 13:05:00,253.41,253.45,253.35,253.45,2007.0,237.8449,237.8824,237.7886,237.8824,2007.0
2017-08-25 13:10:00,253.49,253.55,253.46,253.55,1180.0,237.92,237.9763,237.8918,237.9763,1180.0
2017-08-25 13:15:00,253.44,253.56,253.44,253.44,5346.0,237.873,237.9857,237.873,237.873,5346.0
2017-08-25 13:20:00,253.44,253.44,253.09,253.13,4421.0,237.873,237.873,237.5445,237.5821,4421.0
2017-08-25 13:25:00,253.09,253.13,252.92,252.93,1970.0,237.5445,237.5821,237.385,237.3944,1970.0
2017-08-25 13:30:00,252.91,252.94,252.66,252.79,4330.0,237.3756,237.4037,237.1409,237.263,4330.0
2017-08-25 13:35:00,252.7,252.93,252.66,252.91,9422.0,237.1785,237.3944,237.1409,237.3756,9422.0
2017-08-25 13:40:00,252.84,253.22,252.83,253.22,5100.0,237.3099,237.6665,237.3005,237.6665,5100.0
2017-08-25 13:45:00,253.23,253.33,253.0,253.03,4800.0,237.6759,237.7698,237.4601,237.4882,4800.0
2017-08-25 13:50:00,253.11,253.11,253.06,253.06,500.0,237.5633,237.5633,237.5164,237.5164,500.0
2017-08-25 13:55:00,253.05,253.18,253.01,253.11,3028.0,237.507,237.629,237.4694,237.5633,3028.0
2017-08-25 14:00:00,253.14,253.16,253.12,253.16,800.0,237.5915,237.6102,237.5727,237.6102,800.0
2017-08-25 14:05:00,253.2,253.21,253.13,253.21,2548.0,237.6478,237.6572,237.5821,237.6572,2548.0
2017-08-25 14:10:00,253.21,253.31,253.19,253.2,5463.0,237.6572,237.751,237.6384,237.6478,5463.0
2017-08-25 14:15:00,253.22,253.26,253.2,253.24,3003.0,237.6665,237.7041,237.6478,237.6853,3003.0
2017-08-25 14:20:00,253.22,253.22,253.09,253.09,4202.0,237.6665,237.6665,237.5445,237.5445,4202.0
2017-08-25 14:25:00,253.09,253.13,253.04,253.07,3200.0,237.5445,237.5821,237.4976,237.5258,3200.0
2017-08-25 14:30:00,253.1,253.19,253.08,253.15,3031.0,237.5539,237.6384,237.5351,237.6008,3031.0
2017-08-25 14:35:00,253.14,253.19,253.12,253.18,2981.0,237.5915,237.6384,237.5727,237.629,2981.0
2017-08-25 14:40:00,253.24,253.32,253.21,253.26,3085.0,237.6853,237.7604,237.6572,237.7041,3085.0
2017-08-25 14:45:00,253.29,253.29,253.25,253.27,2081.0,237.7322,237.7322,237.6947,237.7135,2081.0
2017-08-25 14:50:00,253.27,253.29,253.23,253.23,6842.0,237.7135,237.7322,237.6759,237.6759,6842.0
2017-08-25 14:55:00,253.24,253.24,253.09,253.09,3970.0,237.6853,237.6853,237.5445,237.5445,3970.0
2017-08-25 15:00:00,253.13,253.15,253.0,253.0,2919.0,237.5821,237.6008,237.4601,237.4601,2919.0
2017-08-25 15:05:00,253.01,253.12,252.99,253.07,1796.0,237.4694,237.5727,237.4507,237.5258,1796.0
2017-08-25 15:10:00,253.11,253.29,253.09,253.22,7954.0,237.5633,237.7322,237.5445,237.6665,7954.0
2017-08-25 15:15:00,253.19,253.32,253.19,253.2,5934.0,237.6384,237.7604,237.6384,237.6478,5934.0
2017-08-25 15:20:00,253.24,253.35,253.23,253.33,3386.0,237.6853,237.7886,237.6759,237.7698,3386.0
2017-08-25 15:25:00,253.33,253.46,253.33,253.44,7678.0,237.7698,237.8918,237.7698,237.873,7678.0
2017-08-25 15:30:00,253.39,253.42,253.19,253.2,8450.0,237.8261,237.8543,237.6384,237.6478,8450.0
2017-08-25 15:35:00,253.17,253.17,253.08,253.12,7678.0,237.6196,237.6196,237.5351,237.5727,7678.0
2017-08-25 15:40:00,253.11,253.32,253.11,253.27,13525.0,237.5633,237.7604,237.5633,237.7135,13525.0
2017-08-25 15:45:00,253.27,253.27,253.05,253.15,10399.0,237.7135,237.7135,237.507,237.6008,10399.0
2017-08-25 15:50:00,253.16,253.18,253.08,253.16,11606.0,237.6102,237.629,237.5351,237.6102,11606.0
2017-08-25 15:55:00,253.11,253.2,252.97,253.05,18776.0,237.5633,237.6478,237.4319,237.507,18776.0
2017-08-28 09:30:00,253.09,253.45,252.67,253.28,6798.0,237.5445,237.8824,237.1503,237.7229,6798.0
2017-08-28 09:35:00,252.89,253.31,252.83,252.91,6662.0,237.3568,237.751,237.3005,237.3756,6662.0
2017-08-28 09:40:00,253.01,253.11,252.95,252.96,2575.0,237.4694,237.5633,237.4131,237.4225,2575.0
2017-08-28 09:45:00,253.08,253.08,252.95,253.01,2200.0,237.5351,237.5351,237.4131,237.4694,2200.0
2017-08-28 09:50:00,253.17,253.38,253.06,253.23,7812.0,237.6196,237.8167,237.5164,237.6759,7812.0
2017-08-28 09:55:00,253.13,253.24,252.98,253.01,1600.0,237.5821,237.6853,237.4413,237.4694,1600.0
2017-08-28 10:00:00,253.0,253.52,252.99,253.52,2700.0,237.4601,237.9481,237.4507,237.9481,2700.0
2017-08-28 10:05:00,253.53,253.75,253.5,253.71,1800.0,237.9575,238.164,237.9293,238.1265,1800.0
2017-08-28 10:10:00,253.72,253.86,253.67,253.79,2900.0,238.1358,238.2672,238.0889,238.2015,2900.0
2017-08-28 10:15:00,253.74,253.82,253.59,253.66,1000.0,238.1546,238.2297,238.0138,238.0795,1000.0
2017-08-28 10:20:00,253.64,253.65,253.54,253.6,2150.0,238.0608,238.0701,237.9669,238.0232,2150.0
2017-08-28 10:25:00,253.61,253.67,253.49,253.57,2500.0,238.0326,238.0889,237.92,237.995,2500.0
2017-08-28 10:30:00,253.66,253.78,253.66,253.74,1500.0,238.0795,238.1922,238.0795,238.1546,1500.0
2017-08-28 10:35:00,253.84,254.08,253.8,254.01,6085.0,238.2485,238.4737,238.2109,238.408,6085.0
2017-08-28 10:40:00,254.06,254.61,254.05,254.53,8653.0,238.455,238.9712,238.4456,238.8961,8653.0
2017-08-28 10:45:00,254.5,254.66,254.42,254.56,10915.0,238.8679,239.0181,238.7928,238.9242,10915.0
2017-08-28 10:50:00,254.61,254.76,254.55,254.67,6400.0,238.9712,239.112,238.9149,239.0275,6400.0
2017-08-28 10:55:00,254.67,254.91,254.67,254.73,7763.0,239.0275,239.2527,239.0275,239.0838,7763.0
2017-08-28 11:00:00,254.69,254.72,254.57,254.57,2207.0,239.0463,239.0744,238.9336,238.9336,2207.0
2017-08-28 11:05:00,254.62,254.65,254.35,254.35,4251.0,238.9806,239.0087,238.7271,238.7271,4251.0
2017-08-28 11:10:00,254.35,254.35,253.94,253.99,3000.0,238.7271,238.7271,238.3423,238.3893,3000.0
2017-08-28 11:15:00,254.05,254.15,254.02,254.07,3900.0,238.4456,238.5394,238.4174,238.4643,3900.0
2017-08-28 11:20:00,254.12,254.22,254.09,254.09,2000.0,238.5113,238.6051,238.4831,238.4831,2000.0
2017-08-28 11:25:00,254.11,254.12,253.84,253.85,1800.0,238.5019,238.5113,238.2485,238.2579,1800.0
2017-08-28 11:30:00,253.81,253.81,253.51,253.6,2620.0,238.2203,238.2203,237.9387,238.0232,2620.0
2017-08-28 11:35:00,253.58,253.58,253.24,253.39,3600.0,238.0044,238.0044,237.6853,237.8261,3600.0
2017-08-28 11:40:00,253.4,253.57,253.24,253.44,1800.0,237.8355,237.995,237.6853,237.873,1800.0
2017-08-28 11:45:00,253.48,253.51,253.4,253.45,3100.0,237.9106,237.9387,237.8355,237.8824,3100.0
2017-08-28 11:50:00,253.46,253.5,253.34,253.5,5567.0,237.8918,237.9293,237.7792,237.9293,5567.0
2017-08-28 11:55:00,253.43,253.65,253.43,253.53,1200.0,237.8636,238.0701,237.8636,237.9575,1200.0
2017-08-28 12:00:00,253.44,253.58,253.43,253.54,3300.0,237.873,238.0044,237.8636,237.9669,3300.0
2017-08-28 12:05:00,253.62,253.75,253.58,253.69,900.0,238.042,238.164,238.0044,238.1077,900.0
2017-08-28 12:10:00,253.62,253.97,253.62,253.97,2001.0,238.042,238.3705,238.042,238.3705,2001.0
2017-08-28 12:15:00,253.88,254.06,253.88,253.94,2554.0,238.286,238.455,238.286,238.3423,2554.0
2017-08-28 12:20:00,253.9,253.92,253.72,253.72,3000.0,238.3048,238.3236,238.1358,238.1358,3000.0
2017-08-28 12:25:00,253.71,253.82,253.66,253.7,1300.0,238.1265,238.2297,238.0795,238.1171,1300.0
2017-08-28 12:30:00,253.7,253.75,253.67,253.75,1700.0,238.1171,238.164,238.0889,238.164,1700.0
2017-08-28 12:35:00,253.75,253.75,253.69,253.72,800.0,238.164,238.164,238.1077,238.1358,800.0
2017-08-28 12:40:00,253.7,253.8,253.62,253.69,3800.0,238.1171,238.2109,238.042,238.1077,3800.0
2017-08-28 12:45:00,253.59,253.64,253.42,253.42,2500.0,238.0138,238.0608,237.8543,237.8543,2500.0
2017-08-28 12:50:00,253.42,253.45,253.23,253.23,2801.0,237.8543,237.8824,237.6759,237.6759,2801.0
2017-08-28 12:55:00,253.35,253.53,253.31,253.53,1000.0,237.7886,237.9575,237.751,237.9575,1000.0
2017-08-28 13:00:00,253.55,253.72,253.47,253.71,3766.0,237.9763,238.1358,237.9012,238.1265,3766.0
2017-08-28 13:05:00,253.67,253.67,253.61,253.61,700.0,238.0889,238.0889,238.0326,238.0326,700.0
2017-08-28 13:10:00,253.65,253.82,253.61,253.82,4800.0,238.0701,238.2297,238.0326,238.2297,4800.0
2017-08-28 13:15:00,253.75,253.75,253.61,253.61,2200.0,238.164,238.164,238.0326,238.0326,2200.0
2017-08-28 13:20:00,253.6,253.64,253.51,253.51,2325.0,238.0232,238.0608,237.9387,237.9387,2325.0
2017-08-28 13:25:00,253.56,253.68,253.49,253.68,700.0,237.9857,238.0983,237.92,238.0983,700.0
2017-08-28 13:30:00,253.56,253.63,253.54,253.63,1200.0,237.9857,238.0514,237.9669,238.0514,1200.0
2017-08-28 13:35:00,253.61,253.65,253.61,253.65,3461.0,238.0326,238.0701,238.0326,238.0701,3461.0
2017-08-28 13:40:00,253.65,253.7,253.59,253.62,1400.0,238.0701,238.1171,238.0138,238.042,1400.0
2017-08-28 13:45:00,253.57,253.62,253.48,253.5,2500.0,237.995,238.042,237.9106,237.9293,2500.0
2017-08-28 13:50:00,253.5,253.51,253.43,253.45,934.0,237.9293,237.9387,237.8636,237.8824,934.0
2017-08-28 13:55:00,253.46,253.53,253.25,253.53,2800.0,237.8918,237.9575,237.6947,237.9575,2800.0
2017-08-28 14:00:00,253.53,253.67,253.4,253.67,2400.0,237.9575,238.0889,237.8355,238.0889,2400.0
2017-08-28 14:05:00,253.63,253.76,253.59,253.59,2029.0,238.0514,238.1734,238.0138,238.0138,2029.0
2017-08-28 14:10:00,253.59,253.65,253.52,253.55,2805.0,238.0138,238.0701,237.9481,237.9763,2805.0
2017-08-28 14:15:00,253.48,253.68,253.47,253.65,4166.0,237.9106,238.0983,237.9012,238.0701,4166.0
2017-08-28 14:20:00,253.61,253.68,253.54,253.62,4322.0,238.0326,238.0983,237.9669,238.042,4322.0
2017-08-28 14:25:00,253.6,253.64,253.55,253.64,4600.0,238.0232,238.0608,237.9763,238.0608,4600.0
2017-08-28 14:30:00,253.64,253.68,253.57,253.59,2291.0,238.0608,238.0983,237.995,238.0138,2291.0
2017-08-28 14:35:00,253.59,253.64,253.59,253.6,6160.0,238.0138,238.0608,238.0138,238.0232,6160.0
2017-08-28 14:40:00,253.6,253.7,253.6,253.64,2153.0,238.0232,238.1171,238.0232,238.0608,2153.0
2017-08-28 14:45:00,253.57,253.69,253.49,253.55,9458.0,237.995,238.1077,237.92,237.9763,9458.0
2017-08-28 14:50:00,253.51,253.63,253.51,253.62,5100.0,237.9387,238.0514,237.9387,238.042,5100.0
2017-08-28 14:55:00,253.59,253.64,253.58,253.58,5034.0,238.0138,238.0608,238.0044,238.0044,5034.0
2017-08-28 15:00:00,253.58,253.59,253.45,253.5,3625.0,238.0044,238.0138,237.8824,237.9293,3625.0
2017-08-28 15:05:00,253.37,253.37,253.02,253.02,8319.0,237.8073,237.8073,237.4788,237.4788,8319.0
2017-08-28 15:10:00,253.03,253.19,253.03,253.14,4681.0,237.4882,237.6384,237.4882,237.5915,4681.0
2017-08-28 15:15:00,253.14,253.24,253.11,253.23,5202.0,237.5915,237.6853,237.5633,237.6759,5202.0
2017-08-28 15:20:00,253.21,253.35,253.18,253.35,3052.0,237.6572,237.7886,237.629,237.7886,3052.0
2017-08-28 15:25:00,253.35,253.59,253.34,253.56,4953.0,237.7886,238.0138,237.7792,237.9857,4953.0
2017-08-28 15:30:00,253.54,253.71,253.54,253.71,3300.0,237.9669,238.1265,237.9669,238.1265,3300.0
2017-08-28 15:35:00,253.77,253.78,253.54,253.59,10237.0,238.1828,238.1922,237.9669,238.0138,10237.0
2017-08-28 15:40:00,253.58,253.65,253.58,253.58,8819.0,238.0044,238.0701,238.0044,238.0044,8819.0
2017-08-28 15:45:00,253.58,253.81,253.56,253.79,10318.0,238.0044,238.2203,237.9857,238.2015,10318.0
2017-08-28 15:50:00,253.8,253.81,253.68,253.77,14475.0,238.2109,238.2203,238.0983,238.1828,14475.0
2017-08-28 15:55:00,253.76,253.96,253.49,253.82,81226.0,238.1734,238.3611,237.92,238.2297,81226.0
2017-08-29 09:30:00,254.13,254.94,253.46,254.15,15596.0,238.5207,239.2809,237.8918,238.5394,15596.0
2017-08-29 09:35:00,254.25,254.34,253.82,253.87,12732.0,238.6333,238.7178,238.2297,238.2766,12732.0
2017-08-29 09:40:00,253.97,254.21,253.97,254.12,3438.0,238.3705,238.5957,238.3705,238.5113,3438.0
2017-08-29 09:45:00,254.09,254.57,254.09,254.57,3933.0,238.4831,238.9336,238.4831,238.9336,3933.0
2017-08-29 09:50:00,254.64,254.64,254.38,254.56,1700.0,238.9993,238.9993,238.7553,238.9242,1700.0
2017-08-29 09:55:00,254.54,254.62,254.34,254.62,4100.0,238.9055,238.9806,238.7178,238.9806,4100.0
2017-08-29 10:00:00,254.44,254.67,254.21,254.34,20037.0,238.8116,239.0275,238.5957,238.7178,20037.0
2017-08-29 10:05:00,254.42,254.63,254.39,254.4,4210.0,238.7928,238.9899,238.7647,238.7741,4210.0
2017-08-29 10:10:00,254.22,254.57,254.22,254.5,8615.0,238.6051,238.9336,238.6051,238.8679,8615.0
2017-08-29 10:15:00,254.47,254.55,254.12,254.13,7267.0,238.8398,238.9149,238.5113,238.5207,7267.0
2017-08-29 10:20:00,254.09,254.19,253.77,253.79,5423.0,238.4831,238.577,238.1828,238.2015,5423.0
2017-08-29 10:25:00,253.8,254.15,253.76,254.15,5479.0,238.2109,238.5394,238.1734,238.5394,5479.0
2017-08-29 10:30:00,254.16,254.61,254.11,254.48,7731.0,238.5488,238.9712,238.5019,238.8492,7731.0
2017-08-29 10:35:00,254.48,254.5,253.99,254.0,5897.0,238.8492,238.8679,238.3893,238.3986,5897.0
2017-08-29 10:40:00,254.0,254.33,253.9,253.9,12136.0,238.3986,238.7084,238.3048,238.3048,12136.0
2017-08-29 10:45:00,254.01,254.07,253.91,254.06,3248.0,238.408,238.4643,238.3142,238.455,3248.0
2017-08-29 10:50:00,254.06,254.14,253.95,253.98,3511.0,238.455,238.53,238.3517,238.3799,3511.0
2017-08-29 10:55:00,253.98,254.04,253.81,254.04,3410.0,238.3799,238.4362,238.2203,238.4362,3410.0
2017-08-29 11:00:00,253.94,254.02,253.8,253.93,6100.0,238.3423,238.4174,238.2109,238.3329,6100.0
2017-08-29 11:05:00,254.01,254.25,253.96,254.22,9300.0,238.408,238.6333,238.3611,238.6051,9300.0
2017-08-29 11:10:00,254.1,254.2,254.05,254.06,8288.0,238.4925,238.5864,238.4456,238.455,8288.0
2017-08-29 11:15:00,254.07,254.1,253.95,254.07,4976.0,238.4643,238.4925,238.3517,238.4643,4976.0
2017-08-29 11:20:00,254.04,254.1,253.95,254.07,6000.0,238.4362,238.4925,238.3517,238.4643,6000.0
2017-08-29 11:25:00,254.07,254.08,253.95,254.01,20555.0,238.4643,238.4737,238.3517,238.408,20555.0
2017-08-29 11:30:00,254.03,254.09,253.98,254.08,2204.0,238.4268,238.4831,238.3799,238.4737,2204.0
2017-08-29 11:35:00,254.04,254.07,253.99,254.07,3905.0,238.4362,238.4643,238.3893,238.4643,3905.0
2017-08-29 11:40:00,254.07,254.13,254.0,254.1,6000.0,238.4643,238.5207,238.3986,238.4925,6000.0
2017-08-29 11:45:00,254.08,254.09,253.93,253.95,5300.0,238.4737,238.4831,238.3329,238.3517,5300.0
2017-08-29 11:50:00,253.94,254.04,253.94,254.0,4083.0,238.3423,238.4362,238.3423,238.3986,4083.0
2017-08-29 11:55:00,253.96,254.22,253.95,254.08,5104.0,238.3611,238.6051,238.3517,238.4737,5104.0
2017-08-29 12:00:00,254.13,254.13,253.97,254.03,2181.0,238.5207,238.5207,238.3705,238.4268,2181.0
2017-08-29 12:05:00,254.0,254.16,253.99,254.15,7095.0,238.3986,238.5488,238.3893,238.5394,7095.0
2017-08-29 12:10:00,254.16,254.24,254.16,254.19,2260.0,238.5488,238.6239,238.5488,238.577,2260.0
2017-08-29 12:15:00,254.22,255.01,254.21,255.01,11714.0,238.6051,239.3466,238.5957,239.3466,11714.0
2017-08-29 12:20:00,255.1,255.31,254.93,254.99,9798.0,239.4311,239.6282,239.2715,239.3278,9798.0
2017-08-29 12:25:00,255.14,255.23,254.79,254.93,8267.0,239.4686,239.5531,239.1401,239.2715,8267.0
2017-08-29 12:30:00,254.8,254.86,254.5,254.57,11893.0,239.1495,239.2058,238.8679,238.9336,11893.0
2017-08-29 12:35:00,254.5,254.59,254.5,254.59,1106.0,238.8679,238.9524,238.8679,238.9524,1106.0
2017-08-29 12:40:00,254.51,254.65,254.51,254.52,1910.0,238.8773,239.0087,238.8773,238.8867,1910.0
2017-08-29 12:45:00,254.52,254.76,254.47,254.76,2800.0,238.8867,239.112,238.8398,239.112,2800.0
2017-08-29 12:50:00,254.71,254.75,254.66,254.74,4228.0,239.065,239.1026,239.0181,239.0932,4228.0
2017-08-29 12:55:00,254.74,254.88,254.74,254.88,2000.0,239.0932,239.2246,239.0932,239.2246,2000.0
2017-08-29 13:00:00,254.9,254.93,254.69,254.69,4097.0,239.2434,239.2715,239.0463,239.0463,4097.0
2017-08-29 13:05:00,254.78,254.82,254.71,254.78,1500.0,239.1307,239.1683,239.065,239.1307,1500.0
2017-08-29 13:10:00,254.78,254.88,254.77,254.88,8200.0,239.1307,239.2246,239.1213,239.2246,8200.0
2017-08-29 13:15:00,254.84,254.94,254.82,254.9,3600.0,239.187,239.2809,239.1683,239.2434,3600.0
2017-08-29 13:20:00,254.87,254.94,254.76,254.82,6100.0,239.2152,239.2809,239.112,239.1683,6100.0
2017-08-29 13:25:00,254.82,255.03,254.76,254.99,6234.0,239.1683,239.3654,239.112,239.3278,6234.0
2017-08-29 13:30:00,255.02,255.02,254.85,254.9,5486.0,239.356,239.356,239.1964,239.2434,5486.0
2017-08-29 13:35:00,254.85,255.02,254.85,254.97,10141.0,239.1964,239.356,239.1964,239.3091,10141.0
2017-08-29 13:40:00,254.97,255.02,254.91,254.94,1900.0,239.3091,239.356,239.2527,239.2809,1900.0
2017-08-29 13:45:00,254.94,254.99,254.6,254.6,11986.0,239.2809,239.3278,238.9618,238.9618,11986.0
2017-08-29 13:50:00,254.63,254.65,254.41,254.63,7889.0,238.9899,239.0087,238.7835,238.9899,7889.0
2017-08-29 13:55:00,254.65,254.76,254.48,254.69,4800.0,239.0087,239.112,238.8492,239.0463,4800.0
2017-08-29 14:00:00,254.66,254.67,254.55,254.57,3087.0,239.0181,239.0275,238.9149,238.9336,3087.0
2017-08-29 14:05:00,254.52,254.66,254.52,254.66,3642.0,238.8867,239.0181,238.8867,239.0181,3642.0
2017-08-29 14:10:00,254.65,254.69,254.58,254.64,4242.0,239.0087,239.0463,238.943,238.9993,4242.0
2017-08-29 14:15:00,254.69,254.77,254.64,254.68,2600.0,239.0463,239.1213,238.9993,239.0369,2600.0
2017-08-29 14:20:00,254.77,254.77,254.57,254.61,4217.0,239.1213,239.1213,238.9336,238.9712,4217.0
2017-08-29 14:25:00,254.66,254.7,254.49,254.5,4900.0,239.0181,239.0556,238.8585,238.8679,4900.0
2017-08-29 14:30:00,254.54,254.6,254.54,254.58,2400.0,238.9055,238.9618,238.9055,238.943,2400.0
2017-08-29 14:35:00,254.54,254.57,254.45,254.5,6881.0,238.9055,238.9336,238.821,238.8679,6881.0
2017-08-29 14:40:00,254.5,254.62,254.43,254.62,5226.0,238.8679,238.9806,238.8022,238.9806,5226.0
2017-08-29 14:45:00,254.61,254.7,254.6,254.7,5809.0,238.9712,239.0556,238.9618,239.0556,5809.0
2017-08-29 14:50:00,254.71,254.72,254.62,254.7,3572.0,239.065,239.0744,238.9806,239.0556,3572.0
2017-08-29 14:55:00,254.72,254.82,254.72,254.77,4845.0,239.0744,239.1683,239.0744,239.1213,4845.0
2017-08-29 15:00:00,254.78,254.93,254.78,254.93,6807.0,239.1307,239.2715,239.1307,239.2715,6807.0
2017-08-29 15:05:00,254.92,254.95,254.63,254.68,25447.0,239.2621,239.2903,238.9899,239.0369,25447.0
2017-08-29 15:10:00,254.68,254.8,254.59,254.75,21701.0,239.0369,239.1495,238.9524,239.1026,21701.0
2017-08-29 15:15:00,254.73,254.83,254.59,254.75,29764.0,239.0838,239.1777,238.9524,239.1026,29764.0
2017-08-29 15:20:00,254.74,254.89,254.71,254.86,11286.0,239.0932,239.234,239.065,239.2058,11286.0
2017-08-29 15:25:00,254.87,254.99,254.8,254.92,14832.0,239.2152,239.3278,239.1495,239.2621,14832.0
2017-08-29 15:30:00,254.92,255.01,254.9,255.01,13676.0,239.2621,239.3466,239.2434,239.3466,13676.0
2017-08-29 15:35:00,255.0,255.1,254.95,254.99,16575.0,239.3372,239.4311,239.2903,239.3278,16575.0
2017-08-29 15:40:00,254.97,255.07,254.96,255.06,23734.0,239.3091,239.4029,239.2997,239.3935,23734.0
2017-08-29 15:45:00,255.07,255.35,255.04,255.35,26591.0,239.4029,239.6657,239.3748,239.6657,26591.0
2017-08-29 15:50:00,255.31,255.54,255.28,255.5,33675.0,239.6282,239.844,239.6,239.8065,33675.0
2017-08-29 15:55:00,255.5,255.91,255.47,255.61,87982.0,239.8065,240.1913,239.7783,239.9097,87982.0
2017-08-30 09:30:00,255.65,255.65,254.37,254.37,7508.0,239.9473,239.9473,238.7459,238.7459,7508.0
2017-08-30 09:35:00,254.39,255.13,254.39,254.43,6115.0,238.7647,239.4592,238.7647,238.8022,6115.0
2017-08-30 09:40:00,254.44,254.44,253.26,253.26,11050.0,238.8116,238.8116,237.7041,237.7041,11050.0
2017-08-30 09:45:00,253.3,254.46,253.3,254.46,4000.0,237.7416,238.8304,237.7416,238.8304,4000.0
2017-08-30 09:50:00,254.21,254.33,254.08,254.28,2600.0,238.5957,238.7084,238.4737,238.6614,2600.0
2017-08-30 09:55:00,254.06,254.28,254.03,254.21,4113.0,238.455,238.6614,238.4268,238.5957,4113.0
2017-08-30 10:00:00,254.2,254.36,254.05,254.17,14419.0,238.5864,238.7365,238.4456,238.5582,14419.0
2017-08-30 10:05:00,254.35,254.41,254.21,254.41,2930.0,238.7271,238.7835,238.5957,238.7835,2930.0
2017-08-30 10:10:00,254.53,254.71,254.38,254.38,1900.0,238.8961,239.065,238.7553,238.7553,1900.0
2017-08-30 10:15:00,254.33,254.53,254.21,254.21,2000.0,238.7084,238.8961,238.5957,238.5957,2000.0
2017-08-30 10:20:00,254.33,254.42,254.18,254.42,2800.0,238.7084,238.7928,238.5676,238.7928,2800.0
2017-08-30 10:25:00,254.33,254.39,254.24,254.39,1254.0,238.7084,238.7647,238.6239,238.7647,1254.0
2017-08-30 10:30:00,254.37,254.4,254.16,254.35,2026.0,238.7459,238.7741,238.5488,238.7271,2026.0
2017-08-30 10:35:00,254.38,254.47,254.24,254.42,3507.0,238.7553,238.8398,238.6239,238.7928,3507.0
2017-08-30 10:40:00,254.32,254.33,254.13,254.26,2512.0,238.699,238.7084,238.5207,238.6427,2512.0
2017-08-30 10:45:00,254.17,254.32,253.99,254.29,2300.0,238.5582,238.699,238.3893,238.6708,2300.0
2017-08-30 10:50:00,254.62,254.62,254.34,254.4,900.0,238.9806,238.9806,238.7178,238.7741,900.0
2017-08-30 10:55:00,254.45,254.73,254.45,254.64,900.0,238.821,239.0838,238.821,238.9993,900.0
2017-08-30 11:00:00,254.64,254.75,254.52,254.63,11482.0,238.9993,239.1026,238.8867,238.9899,11482.0
2017-08-30 11:05:00,254.61,254.74,254.58,254.58,1300.0,238.9712,239.0932,238.943,238.943,1300.0
2017-08-30 11:10:00,254.59,254.69,254.48,254.69,2800.0,238.9524,239.0463,238.8492,239.0463,2800.0
2017-08-30 11:15:00,254.8,255.04,254.74,254.75,3200.0,239.1495,239.3748,239.0932,239.1026,3200.0
2017-08-30 11:20:00,254.95,255.12,254.88,255.02,5031.0,239.2903,239.4498,239.2246,239.356,5031.0
2017-08-30 11:25:00,254.79,255.0,254.79,254.87,2900.0,239.1401,239.3372,239.1401,239.2152,2900.0
2017-08-30 11:30:00,254.85,254.94,254.65,254.86,3586.0,239.1964,239.2809,239.0087,239.2058,3586.0
2017-08-30 11:35:00,254.93,254.93,254.49,254.54,3481.0,239.2715,239.2715,238.8585,238.9055,3481.0
2017-08-30 11:40:00,254.55,254.55,254.11,254.35,5000.0,238.9149,238.9149,238.5019,238.7271,5000.0
2017-08-30 11:45:00,254.44,254.75,254.44,254.66,9636.0,238.8116,239.1026,238.8116,239.0181,9636.0
2017-08-30 11:50:00,254.59,254.66,254.45,254.47,4900.0,238.9524,239.0181,238.821,238.8398,4900.0
2017-08-30 11:55:00,254.47,254.67,254.35,254.6,14240.0,238.8398,239.0275,238.7271,238.9618,14240.0
2017-08-30 12:00:00,254.55,254.55,254.35,254.41,2766.0,238.9149,238.9149,238.7271,238.7835,2766.0
2017-08-30 12:05:00,254.31,254.38,254.22,254.31,1585.0,238.6896,238.7553,238.6051,238.6896,1585.0
2017-08-30 12:10:00,254.26,254.34,254.1,254.3,10949.0,238.6427,238.7178,238.4925,238.6802,10949.0
2017-08-30 12:15:00,254.56,254.68,254.55,254.65,832.0,238.9242,239.0369,238.9149,239.0087,832.0
2017-08-30 12:20:00,254.61,254.63,254.39,254.48,1800.0,238.9712,238.9899,238.7647,238.8492,1800.0
2017-08-30 12:25:00,254.57,254.67,254.52,254.67,1300.0,238.9336,239.0275,238.8867,239.0275,1300.0
2017-08-30 12:30:00,254.64,254.64,254.46,254.5,2800.0,238.9993,238.9993,238.8304,238.8679,2800.0
2017-08-30 12:35:00,254.48,254.48,254.01,254.41,4300.0,238.8492,238.8492,238.408,238.7835,4300.0
2017-08-30 12:40:00,254.49,254.72,254.49,254.66,2600.0,238.8585,239.0744,238.8585,239.0181,2600.0
2017-08-30 12:45:00,254.67,255.11,254.66,255.09,4800.0,239.0275,239.4405,239.0181,239.4217,4800.0
2017-08-30 12:50:00,255.02,255.02,254.74,254.86,1700.0,239.356,239.356,239.0932,239.2058,1700.0
2017-08-30 12:55:00,254.78,254.78,254.64,254.72,700.0,239.1307,239.1307,238.9993,239.0744,700.0
2017-08-30 13:00:00,254.68,254.76,254.63,254.67,2100.0,239.0369,239.112,238.9899,239.0275,2100.0
2017-08-30 13:05:00,254.69,254.86,254.55,254.65,3500.0,239.0463,239.2058,238.9149,239.0087,3500.0
2017-08-30 13:10:00,254.64,254.73,254.48,254.61,1516.0,238.9993,239.0838,238.8492,238.9712,1516.0
2017-08-30 13:15:00,254.5,254.72,254.5,254.72,1800.0,238.8679,239.0744,238.8679,239.0744,1800.0
2017-08-30 13:20:00,254.74,254.75,254.69,254.69,2000.0,239.0932,239.1026,239.0463,239.0463,2000.0
2017-08-30 13:25:00,254.76,254.8,254.63,254.75,2614.0,239.112,239.1495,238.9899,239.1026,2614.0
2017-08-30 13:30:00,254.8,254.87,254.71,254.82,4900.0,239.1495,239.2152,239.065,239.1683,4900.0
2017-08-30 13:35:00,254.88,255.0,254.81,254.87,4363.0,239.2246,239.3372,239.1589,239.2152,4363.0
2017-08-30 13:40:00,254.98,255.11,254.9,255.11,2900.0,239.3184,239.4405,239.2434,239.4405,2900.0
2017-08-30 13:45:00,254.98,255.12,254.92,255.02,2799.0,239.3184,239.4498,239.2621,239.356,2799.0
2017-08-30 13:50:00,254.92,255.03,254.92,255.02,1620.0,239.2621,239.3654,239.2621,239.356,1620.0
2017-08-30 13:55:00,254.95,255.09,254.9,255.0,1800.0,239.2903,239.4217,239.2434,239.3372,1800.0
2017-08-30 14:00:00,255.04,255.07,254.94,254.97,1534.0,239.3748,239.4029,239.2809,239.3091,1534.0
2017-08-30 14:05:00,255.0,255.09,254.99,255.05,1700.0,239.3372,239.4217,239.3278,239.3841,1700.0
2017-08-30 14:10:00,255.1,255.12,255.07,255.08,1329.0,239.4311,239.4498,239.4029,239.4123,1329.0
2017-08-30 14:15:00,255.06,255.11,255.02,255.03,1589.0,239.3935,239.4405,239.356,239.3654,1589.0
2017-08-30 14:20:00,255.0,255.18,255.0,255.09,2991.0,239.3372,239.5062,239.3372,239.4217,2991.0
2017-08-30 14:25:00,255.12,255.23,255.12,255.16,2501.0,239.4498,239.5531,239.4498,239.4874,2501.0
2017-08-30 14:30:00,255.21,255.21,255.1,255.14,4922.0,239.5343,239.5343,239.4311,239.4686,4922.0
2017-08-30 14:35:00,255.1,255.14,254.77,254.77,6052.0,239.4311,239.4686,239.1213,239.1213,6052.0
2017-08-30 14:40:00,254.74,254.85,254.28,254.28,4463.0,239.0932,239.1964,238.6614,238.6614,4463.0
2017-08-30 14:45:00,254.41,254.52,254.4,254.46,4154.0,238.7835,238.8867,238.7741,238.8304,4154.0
2017-08-30 14:50:00,254.52,254.83,254.49,254.8,3300.0,238.8867,239.1777,238.8585,239.1495,3300.0
2017-08-30 14:55:00,254.8,254.8,254.73,254.75,4812.0,239.1495,239.1495,239.0838,239.1026,4812.0
2017-08-30 15:00:00,254.78,254.82,254.65,254.67,6554.0,239.1307,239.1683,239.0087,239.0275,6554.0
2017-08-30 15:05:00,254.66,254.67,254.49,254.53,3215.0,239.0181,239.0275,238.8585,238.8961,3215.0
2017-08-30 15:10:00,254.5,254.54,254.21,254.21,6474.0,238.8679,238.9055,238.5957,238.5957,6474.0
2017-08-30 15:15:00,254.18,254.32,254.16,254.28,3600.0,238.5676,238.699,238.5488,238.6614,3600.0
2017-08-30 15:20:00,254.32,254.54,254.32,254.54,2200.0,238.699,238.9055,238.699,238.9055,2200.0
2017-08-30 15:25:00,254.52,254.57,254.46,254.56,5363.0,238.8867,238.9336,238.8304,238.9242,5363.0
2017-08-30 15:30:00,254.59,254.65,254.55,254.65,2900.0,238.9524,239.0087,238.9149,239.0087,2900.0
2017-08-30 15:35:00,254.68,254.68,254.29,254.29,6848.0,239.0369,239.0369,238.6708,238.6708,6848.0
2017-08-30 15:40:00,254.29,254.39,254.22,254.32,11206.0,238.6708,238.7647,238.6051,238.699,11206.0
2017-08-30 15:45:00,254.37,254.51,254.31,254.47,5033.0,238.7459,238.8773,238.6896,238.8398,5033.0
2017-08-30 15:50:00,254.48,254.5,254.24,254.33,5962.0,238.8492,238.8679,238.6239,238.7084,5962.0
2017-08-30 15:55:00,254.33,254.41,254.18,254.28,27892.0,238.7084,238.7835,238.5676,238.6614,27892.0
2017-08-31 09:30:00,254.99,255.96,254.61,255.96,10705.0,239.3278,240.2382,238.9712,240.2382,10705.0
2017-08-31 09:35:00,256.0,256.65,255.81,256.46,9781.0,240.2758,240.8859,240.0975,240.7075,9781.0
2017-08-31 09:40:00,256.42,256.97,256.42,256.97,3156.0,240.67,241.1862,240.67,241.1862,3156.0
2017-08-31 09:45:00,256.88,256.88,255.75,255.89,7716.0,241.1017,241.1017,240.0411,240.1725,7716.0
2017-08-31 09:50:00,256.0,256.75,255.89,256.73,6079.0,240.2758,240.9797,240.1725,240.961,6079.0
2017-08-31 09:55:00,256.57,256.73,256.4,256.54,1931.0,240.8108,240.961,240.6512,240.7826,1931.0
2017-08-31 10:00:00,256.43,256.67,256.25,256.67,4680.0,240.6794,240.9046,240.5104,240.9046,4680.0
2017-08-31 10:05:00,256.73,257.29,256.72,256.98,3499.0,240.961,241.4866,240.9516,241.1956,3499.0
2017-08-31 10:10:00,256.84,257.0,256.65,257.0,7771.0,241.0642,241.2144,240.8859,241.2144,7771.0
2017-08-31 10:15:00,256.99,257.0,256.68,256.84,4500.0,241.205,241.2144,240.914,241.0642,4500.0
2017-08-31 10:20:00,256.88,257.0,256.74,256.74,13731.0,241.1017,241.2144,240.9703,240.9703,13731.0
2017-08-31 10:25:00,256.48,256.62,256.15,256.39,7700.0,240.7263,240.8577,240.4166,240.6418,7700.0
2017-08-31 10:30:00,256.29,256.38,256.01,256.24,6467.0,240.548,240.6325,240.2852,240.5011,6467.0
2017-08-31 10:35:00,256.23,256.3,255.91,256.3,4900.0,240.4917,240.5574,240.1913,240.5574,4900.0
2017-08-31 10:40:00,256.53,256.68,256.42,256.68,3200.0,240.7732,240.914,240.67,240.914,3200.0
2017-08-31 10:45:00,256.68,256.81,256.43,256.81,21212.0,240.914,241.036,240.6794,241.036,21212.0
2017-08-31 10:50:00,256.84,256.86,256.58,256.67,14770.0,241.0642,241.083,240.8202,240.9046,14770.0
2017-08-31 10:55:00,256.57,256.75,256.57,256.64,6800.0,240.8108,240.9797,240.8108,240.8765,6800.0
2017-08-31 11:00:00,256.8,257.0,256.75,256.9,5775.0,241.0267,241.2144,240.9797,241.1205,5775.0
2017-08-31 11:05:00,256.88,256.99,256.87,256.98,3205.0,241.1017,241.205,241.0924,241.1956,3205.0
2017-08-31 11:10:00,257.0,257.0,256.81,256.95,7787.0,241.2144,241.2144,241.036,241.1674,7787.0
2017-08-31 11:15:00,257.0,257.08,256.81,256.95,10036.0,241.2144,241.2895,241.036,241.1674,10036.0
2017-08-31 11:20:00,256.87,257.0,256.85,256.94,3713.0,241.0924,241.2144,241.0736,241.1581,3713.0
2017-08-31 11:25:00,257.0,257.22,257.0,257.21,2900.0,241.2144,241.4209,241.2144,241.4115,2900.0
2017-08-31 11:30:00,257.05,257.05,256.6,256.61,7500.0,241.2613,241.2613,240.8389,240.8483,7500.0
2017-08-31 11:35:00,256.76,256.81,256.69,256.71,1964.0,240.9891,241.036,240.9234,240.9422,1964.0
2017-08-31 11:40:00,256.72,256.89,256.72,256.76,3600.0,240.9516,241.1111,240.9516,240.9891,3600.0
2017-08-31 11:45:00,256.73,256.75,256.53,256.58,10892.0,240.961,240.9797,240.7732,240.8202,10892.0
2017-08-31 11:50:00,256.58,256.8,256.53,256.66,5400.0,240.8202,241.0267,240.7732,240.8953,5400.0
2017-08-31 11:55:00,256.58,256.68,256.42,256.62,4924.0,240.8202,240.914,240.67,240.8577,4924.0
2017-08-31 12:00:00,256.64,256.64,256.48,256.57,2040.0,240.8765,240.8765,240.7263,240.8108,2040.0
2017-08-31 12:05:00,256.54,256.55,256.44,256.51,4153.0,240.7826,240.792,240.6888,240.7545,4153.0
2017-08-31 12:10:00,256.52,256.52,256.13,256.27,5710.0,240.7639,240.7639,240.3978,240.5292,5710.0
2017-08-31 12:15:00,256.23,256.43,256.2,256.2,3100.0,240.4917,240.6794,240.4635,240.4635,3100.0
2017-08-31 12:20:00,256.24,256.28,256.15,256.15,600.0,240.5011,240.5386,240.4166,240.4166,600.0
2017-08-31 12:25:00,256.26,256.26,256.1,256.19,3734.0,240.5198,240.5198,240.3697,240.4541,3734.0
2017-08-31 12:30:00,256.2,256.43,256.2,256.34,4100.0,240.4635,240.6794,240.4635,240.5949,4100.0
2017-08-31 12:35:00,256.42,256.42,256.35,256.42,2200.0,240.67,240.67,240.6043,240.67,2200.0
2017-08-31 12:40:00,256.4,256.41,256.24,256.26,4995.0,240.6512,240.6606,240.5011,240.5198,4995.0
2017-08-31 12:45:00,256.24,256.37,256.1,256.11,2200.0,240.5011,240.6231,240.3697,240.379,2200.0
2017-08-31 12:50:00,256.1,256.19,255.98,256.17,4543.0,240.3697,240.4541,240.257,240.4354,4543.0
2017-08-31 12:55:00,256.16,256.18,256.05,256.14,2120.0,240.426,240.4447,240.3227,240.4072,2120.0
2017-08-31 13:00:00,256.17,256.29,256.06,256.26,4540.0,240.4354,240.548,240.3321,240.5198,4540.0
2017-08-31 13:05:00,256.18,256.29,256.16,256.29,2300.0,240.4447,240.548,240.426,240.548,2300.0
2017-08-31 13:10:00,256.29,256.31,256.19,256.2,3232.0,240.548,240.5668,240.4541,240.4635,3232.0
2017-08-31 13:15:00,256.18,256.22,255.75,255.75,4400.0,240.4447,240.4823,240.0411,240.0411,4400.0
2017-08-31 13:20:00,255.76,255.92,255.59,255.59,5350.0,240.0505,240.2007,239.891,239.891,5350.0
2017-08-31 13:25:00,255.64,255.69,255.53,255.53,3205.0,239.9379,239.9848,239.8347,239.8347,3205.0
2017-08-31 13:30:00,255.53,255.53,255.43,255.44,1877.0,239.8347,239.8347,239.7408,239.7502,1877.0
2017-08-31 13:35:00,255.45,255.82,255.45,255.69,11201.0,239.7596,240.1068,239.7596,239.9848,11201.0
2017-08-31 13:40:00,255.77,255.8,255.65,255.8,2899.0,240.0599,240.0881,239.9473,240.0881,2899.0
2017-08-31 13:45:00,255.71,255.9,255.71,255.78,4107.0,240.0036,240.1819,240.0036,240.0693,4107.0
2017-08-31 13:50:00,255.83,255.84,255.73,255.73,2200.0,240.1162,240.1256,240.0224,240.0224,2200.0
2017-08-31 13:55:00,255.74,255.85,255.74,255.85,2702.0,240.0318,240.135,240.0318,240.135,2702.0
2017-08-31 14:00:00,255.88,256.0,255.85,255.96,3425.0,240.1632,240.2758,240.135,240.2382,3425.0
2017-08-31 14:05:00,255.96,256.03,255.95,256.03,2882.0,240.2382,240.304,240.2289,240.304,2882.0
2017-08-31 14:10:00,256.02,256.02,255.88,255.89,14995.0,240.2946,240.2946,240.1632,240.1725,14995.0
2017-08-31 14:15:00,255.92,255.98,255.83,255.84,4791.0,240.2007,240.257,240.1162,240.1256,4791.0
2017-08-31 14:20:00,255.86,255.99,255.79,255.93,3153.0,240.1444,240.2664,240.0787,240.2101,3153.0
2017-08-31 14:25:00,255.94,256.02,255.92,256.0,4573.0,240.2195,240.2946,240.2007,240.2758,4573.0
2017-08-31 14:30:00,256.0,256.1,256.0,256.02,2400.0,240.2758,240.3697,240.2758,240.2946,2400.0
2017-08-31 14:35:00,256.04,256.08,255.98,256.0,8253.0,240.3133,240.3509,240.257,240.2758,8253.0
2017-08-31 14:40:00,256.04,256.16,255.98,256.16,4000.0,240.3133,240.426,240.257,240.426,4000.0
2017-08-31 14:45:00,256.18,256.42,256.14,256.41,2100.0,240.4447,240.67,240.4072,240.6606,2100.0
2017-08-31 14:50:00,256.35,256.53,256.35,256.53,3000.0,240.6043,240.7732,240.6043,240.7732,3000.0
2017-08-31 14:55:00,256.61,256.64,256.56,256.61,3501.0,240.8483,240.8765,240.8014,240.8483,3501.0
2017-08-31 15:00:00,256.61,256.75,256.56,256.75,6133.0,240.8483,240.9797,240.8014,240.9797,6133.0
2017-08-31 15:05:00,256.78,256.87,256.63,256.83,11600.0,241.0079,241.0924,240.8671,241.0548,11600.0
2017-08-31 15:10:00,256.78,256.87,256.74,256.87,4918.0,241.0079,241.0924,240.9703,241.0924,4918.0
2017-08-31 15:15:00,256.87,257.03,256.85,256.99,7039.0,241.0924,241.2425,241.0736,241.205,7039.0
2017-08-31 15:20:00,256.97,257.04,256.9,256.97,7266.0,241.1862,241.2519,241.1205,241.1862,7266.0
2017-08-31 15:25:00,256.96,257.1,256.96,257.08,5535.0,241.1768,241.3082,241.1768,241.2895,5535.0
2017-08-31 15:30:00,257.1,257.12,256.94,257.0,10611.0,241.3082,241.327,241.1581,241.2144,10611.0
2017-08-31 15:35:00,256.95,257.09,256.89,257.08,12222.0,241.1674,241.2988,241.1111,241.2895,12222.0
2017-08-31 15:40:00,257.08,257.15,256.97,257.1,17500.0,241.2895,241.3552,241.1862,241.3082,17500.0
2017-08-31 15:45:00,257.18,257.25,257.1,257.12,22795.0,241.3833,241.449,241.3082,241.327,22795.0
2017-08-31 15:50:00,257.11,257.27,257.08,257.26,24517.0,241.3176,241.4678,241.2895,241.4584,24517.0
2017-08-31 15:55:00,257.28,257.74,257.22,257.65,86285.0,241.4772,241.9089,241.4209,241.8244,86285.0
2017-09-01 09:30:00,257.98,258.57,257.98,258.08,9947.0,242.1342,242.6879,242.1342,242.228,9947.0
2017-09-01 09:35:00,257.77,258.4,257.54,257.66,5620.0,241.9371,242.5284,241.7212,241.8338,5620.0
2017-09-01 09:40:00,257.94,258.16,257.7,258.03,5560.0,242.0966,242.3031,241.8714,242.1811,5560.0
2017-09-01 09:45:00,257.92,258.3,257.49,258.16,12977.0,242.0779,242.4345,241.6743,242.3031,12977.0
2017-09-01 09:50:00,257.92,258.44,257.71,258.12,10800.0,242.0779,242.5659,241.8808,242.2656,10800.0
2017-09-01 09:55:00,258.12,259.39,258.12,259.05,3813.0,242.2656,243.4576,242.2656,243.1385,3813.0
2017-09-01 10:00:00,258.94,259.02,258.68,258.8,1759.0,243.0352,243.1103,242.7912,242.9038,1759.0
2017-09-01 10:05:00,258.69,259.17,258.69,258.94,2317.0,242.8006,243.2511,242.8006,243.0352,2317.0
2017-09-01 10:10:00,259.06,259.46,259.0,259.38,1400.0,243.1478,243.5233,243.0915,243.4482,1400.0
2017-09-01 10:15:00,259.29,259.43,259.11,259.22,4847.0,243.3637,243.4951,243.1948,243.298,4847.0
2017-09-01 10:20:00,259.36,259.37,258.68,258.68,9884.0,243.4294,243.4388,242.7912,242.7912,9884.0
2017-09-01 10:25:00,258.78,258.85,258.23,258.34,11869.0,242.885,242.9507,242.3688,242.4721,11869.0
2017-09-01 10:30:00,258.28,258.28,257.37,257.49,11472.0,242.4157,242.4157,241.5616,241.6743,11472.0
2017-09-01 10:35:00,257.61,257.84,257.36,257.39,15249.0,241.7869,242.0028,241.5523,241.5804,15249.0
2017-09-01 10:40:00,257.39,257.42,257.14,257.14,3050.0,241.5804,241.6086,241.3458,241.3458,3050.0
2017-09-01 10:45:00,257.16,257.93,257.16,257.93,2703.0,241.3645,242.0872,241.3645,242.0872,2703.0
2017-09-01 10:50:00,257.96,258.07,257.5,257.5,6686.0,242.1154,242.2186,241.6837,241.6837,6686.0
2017-09-01 10:55:00,257.39,257.69,257.39,257.41,13658.0,241.5804,241.862,241.5804,241.5992,13658.0
2017-09-01 11:00:00,257.41,257.59,257.37,257.43,3160.0,241.5992,241.7681,241.5616,241.618,3160.0
2017-09-01 11:05:00,257.32,257.49,257.04,257.49,4750.0,241.5147,241.6743,241.2519,241.6743,4750.0
2017-09-01 11:10:00,257.49,257.86,257.26,257.86,2394.0,241.6743,242.0215,241.4584,242.0215,2394.0
2017-09-01 11:15:00,257.86,258.23,257.66,258.05,2977.0,242.0215,242.3688,241.8338,242.1999,2977.0
2017-09-01 11:20:00,258.13,258.34,257.97,258.32,11835.0,242.275,242.4721,242.1248,242.4533,11835.0
2017-09-01 11:25:00,258.21,258.21,257.96,258.12,3000.0,242.35,242.35,242.1154,242.2656,3000.0
2017-09-01 11:30:00,258.01,258.32,257.98,258.25,1800.0,242.1623,242.4533,242.1342,242.3876,1800.0
2017-09-01 11:35:00,258.2,258.3,258.11,258.12,1010.0,242.3407,242.4345,242.2562,242.2656,1010.0
2017-09-01 11:40:00,258.26,258.26,258.08,258.16,2300.0,242.397,242.397,242.228,242.3031,2300.0
2017-09-01 11:45:00,258.15,258.24,258.0,258.02,2800.0,242.2937,242.3782,242.1529,242.1717,2800.0
2017-09-01 11:50:00,258.11,258.28,258.06,258.22,6600.0,242.2562,242.4157,242.2093,242.3594,6600.0
2017-09-01 11:55:00,258.2,258.28,258.18,258.2,1300.0,242.3407,242.4157,242.3219,242.3407,1300.0
2017-09-01 12:00:00,258.18,258.2,258.09,258.1,2450.0,242.3219,242.3407,242.2374,242.2468,2450.0
2017-09-01 12:05:00,258.11,258.14,258.0,258.0,3100.0,242.2562,242.2843,242.1529,242.1529,3100.0
2017-09-01 12:10:00,258.03,258.17,258.03,258.11,5191.0,242.1811,242.3125,242.1811,242.2562,5191.0
2017-09-01 12:15:00,258.11,258.14,257.95,258.04,6598.0,242.2562,242.2843,242.106,242.1905,6598.0
2017-09-01 12:20:00,258.06,258.08,257.99,258.01,2706.0,242.2093,242.228,242.1436,242.1623,2706.0
2017-09-01 12:25:00,257.99,258.19,257.99,258.19,7400.0,242.1436,242.3313,242.1436,242.3313,7400.0
2017-09-01 12:30:00,258.19,258.4,258.12,258.4,7031.0,242.3313,242.5284,242.2656,242.5284,7031.0
2017-09-01 12:35:00,258.41,258.53,258.38,258.53,1200.0,242.5378,242.6504,242.5096,242.6504,1200.0
2017-09-01 12:40:00,258.56,258.61,258.48,258.56,10383.0,242.6786,242.7255,242.6035,242.6786,10383.0
2017-09-01 12:45:00,258.55,258.72,258.55,258.64,1800.0,242.6692,242.8287,242.6692,242.7536,1800.0
2017-09-01 12:50:00,258.68,258.92,258.64,258.91,3100.0,242.7912,243.0164,242.7536,243.0071,3100.0
2017-09-01 12:55:00,258.93,259.0,258.85,258.98,2750.0,243.0258,243.0915,242.9507,243.0728,2750.0
2017-09-01 13:00:00,259.0,259.0,258.84,258.88,13940.0,243.0915,243.0915,242.9414,242.9789,13940.0
2017-09-01 13:05:00,258.92,258.92,258.78,258.82,2000.0,243.0164,243.0164,242.885,242.9226,2000.0
2017-09-01 13:10:00,258.86,258.88,258.83,258.83,900.0,242.9601,242.9789,242.932,242.932,900.0
2017-09-01 13:15:00,258.88,258.99,258.82,258.95,4784.0,242.9789,243.0821,242.9226,243.0446,4784.0
2017-09-01 13:20:00,258.91,258.91,258.79,258.86,2400.0,243.0071,243.0071,242.8944,242.9601,2400.0
2017-09-01 13:25:00,258.79,258.96,258.79,258.9,900.0,242.8944,243.054,242.8944,242.9977,900.0
2017-09-01 13:30:00,258.96,258.96,258.75,258.86,6900.0,243.054,243.054,242.8569,242.9601,6900.0
2017-09-01 13:35:00,258.85,258.94,258.85,258.94,3000.0,242.9507,243.0352,242.9507,243.0352,3000.0
2017-09-01 13:40:00,258.9,259.04,258.9,259.01,1100.0,242.9977,243.1291,242.9977,243.1009,1100.0
2017-09-01 13:45:00,258.94,258.98,258.83,258.83,4731.0,243.0352,243.0728,242.932,242.932,4731.0
2017-09-01 13:50:00,258.82,258.98,258.82,258.95,1500.0,242.9226,243.0728,242.9226,243.0446,1500.0
2017-09-01 13:55:00,258.86,258.96,258.86,258.9,1600.0,242.9601,243.054,242.9601,242.9977,1600.0
2017-09-01 14:00:00,258.94,259.01,258.92,258.97,1500.0,243.0352,243.1009,243.0164,243.0634,1500.0
2017-09-01 14:05:00,259.01,259.1,258.75,258.78,10405.0,243.1009,243.1854,242.8569,242.885,10405.0
2017-09-01 14:10:00,258.78,258.83,258.55,258.6,3002.0,242.885,242.932,242.6692,242.7161,3002.0
2017-09-01 14:15:00,258.65,258.67,258.43,258.43,4013.0,242.763,242.7818,242.5565,242.5565,4013.0
2017-09-01 14:20:00,258.33,258.53,258.33,258.48,1301.0,242.4627,242.6504,242.4627,242.6035,1301.0
2017-09-01 14:25:00,258.52,258.59,258.48,258.53,2600.0,242.641,242.7067,242.6035,242.6504,2600.0
2017-09-01 14:30:00,258.53,258.55,258.43,258.44,4907.0,242.6504,242.6692,242.5565,242.5659,4907.0
2017-09-01 14:35:00,258.36,258.46,258.36,258.37,800.0,242.4908,242.5847,242.4908,242.5002,800.0
2017-09-01 14:40:00,258.47,258.52,258.38,258.49,3354.0,242.5941,242.641,242.5096,242.6129,3354.0
2017-09-01 14:45:00,258.48,258.7,258.45,258.7,1400.0,242.6035,242.81,242.5753,242.81,1400.0
2017-09-01 14:50:00,258.65,258.81,258.64,258.81,6000.0,242.763,242.9132,242.7536,242.9132,6000.0
2017-09-01 14:55:00,258.86,259.01,258.81,258.96,4886.0,242.9601,243.1009,242.9132,243.054,4886.0
2017-09-01 15:00:00,259.02,259.08,258.98,259.05,4101.0,243.1103,243.1666,243.0728,243.1385,4101.0
2017-09-01 15:05:00,259.01,259.05,258.91,258.93,3300.0,243.1009,243.1385,243.0071,243.0258,3300.0
2017-09-01 15:10:00,258.95,259.03,258.92,259.03,1500.0,243.0446,243.1197,243.0164,243.1197,1500.0
2017-09-01 15:15:00,259.0,259.06,258.95,258.99,5738.0,243.0915,243.1478,243.0446,243.0821,5738.0
2017-09-01 15:20:00,259.03,259.06,258.95,258.96,2805.0,243.1197,243.1478,243.0446,243.054,2805.0
2017-09-01 15:25:00,258.96,259.05,258.95,259.01,4065.0,243.054,243.1385,243.0446,243.1009,4065.0
2017-09-01 15:30:00,259.04,259.04,258.9,258.96,4000.0,243.1291,243.1291,242.9977,243.054,4000.0
2017-09-01 15:35:00,258.96,259.0,258.88,259.0,6534.0,243.054,243.0915,242.9789,243.0915,6534.0
2017-09-01 15:40:00,258.94,259.02,258.92,259.0,9533.0,243.0352,243.1103,243.0164,243.0915,9533.0
2017-09-01 15:45:00,258.98,258.98,258.74,258.83,7562.0,243.0728,243.0728,242.8475,242.932,7562.0
2017-09-01 15:50:00,258.82,258.95,258.81,258.88,11048.0,242.9226,243.0446,242.9132,242.9789,11048.0
2017-09-01 15:55:00,258.89,258.89,258.69,258.76,19906.0,242.9883,242.9883,242.8006,242.8663,19906.0
2017-09-05 09:30:00,258.0,258.46,258.0,258.46,3239.0,242.1529,242.5847,242.1529,242.5847,3239.0
2017-09-05 09:35:00,258.02,258.09,257.27,257.33,3100.0,242.1717,242.2374,241.4678,241.5241,3100.0
2017-09-05 09:40:00,257.54,258.41,257.35,258.41,13113.0,241.7212,242.5378,241.5429,242.5378,13113.0
2017-09-05 09:45:00,258.39,258.55,258.06,258.34,6079.0,242.519,242.6692,242.2093,242.4721,6079.0
2017-09-05 09:50:00,258.42,258.8,258.41,258.8,5410.0,242.5471,242.9038,242.5378,242.9038,5410.0
2017-09-05 09:55:00,258.8,259.2,258.45,258.45,12486.0,242.9038,243.2792,242.5753,242.5753,12486.0
2017-09-05 10:00:00,258.38,258.44,258.04,258.22,6794.0,242.5096,242.5659,242.1905,242.3594,6794.0
2017-09-05 10:05:00,258.41,259.01,258.41,258.91,2200.0,242.5378,243.1009,242.5378,243.0071,2200.0
2017-09-05 10:10:00,258.92,259.2,258.84,259.18,3300.0,243.0164,243.2792,242.9414,243.2605,3300.0
2017-09-05 10:15:00,259.19,259.47,259.14,259.22,5886.0,243.2699,243.5327,243.2229,243.298,5886.0
2017-09-05 10:20:00,259.19,259.19,258.88,258.88,4590.0,243.2699,243.2699,242.9789,242.9789,4590.0
2017-09-05 10:25:00,258.79,258.79,258.43,258.46,4874.0,242.8944,242.8944,242.5565,242.5847,4874.0
2017-09-05 10:30:00,258.44,258.84,258.39,258.84,2700.0,242.5659,242.9414,242.519,242.9414,2700.0
2017-09-05 10:35:00,258.91,259.04,258.86,258.96,3630.0,243.0071,243.1291,242.9601,243.054,3630.0
2017-09-05 10:40:00,259.01,259.11,258.82,258.86,4838.0,243.1009,243.1948,242.9226,242.9601,4838.0
2017-09-05 10:45:00,258.88,258.88,258.48,258.54,5350.0,242.9789,242.9789,242.6035,242.6598,5350.0
2017-09-05 10:50:00,258.74,259.12,258.74,258.91,4516.0,242.8475,243.2042,242.8475,243.0071,4516.0
2017-09-05 10:55:00,258.97,259.36,258.94,259.18,11021.0,243.0634,243.4294,243.0352,243.2605,11021.0
2017-09-05 11:00:00,259.17,259.24,258.48,258.81,20944.0,243.2511,243.3168,242.6035,242.9132,20944.0
2017-09-05 11:05:00,258.8,259.0,258.77,258.78,2888.0,242.9038,243.0915,242.8757,242.885,2888.0
2017-09-05 11:10:00,258.76,258.91,258.58,258.87,2644.0,242.8663,243.0071,242.6973,242.9695,2644.0
2017-09-05 11:15:00,258.91,259.04,258.44,258.44,4700.0,243.0071,243.1291,242.5659,242.5659,4700.0
2017-09-05 11:20:00,258.44,258.46,258.25,258.37,4773.0,242.5659,242.5847,242.3876,242.5002,4773.0
2017-09-05 11:25:00,258.44,258.59,258.41,258.59,1000.0,242.5659,242.7067,242.5378,242.7067,1000.0
2017-09-05 11:30:00,258.83,259.11,258.8,258.92,3600.0,242.932,243.1948,242.9038,243.0164,3600.0
2017-09-05 11:35:00,258.94,259.13,258.67,258.67,7641.0,243.0352,243.2135,242.7818,242.7818,7641.0
2017-09-05 11:40:00,258.7,258.89,258.7,258.74,1600.0,242.81,242.9883,242.81,242.8475,1600.0
2017-09-05 11:45:00,258.73,259.03,258.72,258.9,2710.0,242.8381,243.1197,242.8287,242.9977,2710.0
2017-09-05 11:50:00,258.93,259.05,258.78,258.84,3700.0,243.0258,243.1385,242.885,242.9414,3700.0
2017-09-05 11:55:00,258.79,259.05,258.79,258.94,2800.0,242.8944,243.1385,242.8944,243.0352,2800.0
2017-09-05 12:00:00,258.9,258.9,258.44,258.53,2610.0,242.9977,242.9977,242.5659,242.6504,2610.0
2017-09-05 12:05:00,258.47,258.54,258.3,258.38,3413.0,242.5941,242.6598,242.4345,242.5096,3413.0
2017-09-05 12:10:00,258.31,258.32,258.0,258.0,2501.0,242.4439,242.4533,242.1529,242.1529,2501.0
2017-09-05 12:15:00,258.02,258.23,257.86,258.23,1800.0,242.1717,242.3688,242.0215,242.3688,1800.0
2017-09-05 12:20:00,258.05,258.16,258.04,258.15,2100.0,242.1999,242.3031,242.1905,242.2937,2100.0
2017-09-05 12:25:00,258.21,258.62,258.21,258.39,2547.0,242.35,242.7349,242.35,242.519,2547.0
2017-09-05 12:30:00,258.34,258.34,257.76,257.77,4300.0,242.4721,242.4721,241.9277,241.9371,4300.0
2017-09-05 12:35:00,257.82,257.98,257.82,257.96,1500.0,241.984,242.1342,241.984,242.1154,1500.0
2017-09-05 12:40:00,257.98,257.99,257.76,257.97,4829.0,242.1342,242.1436,241.9277,242.1248,4829.0
2017-09-05 12:45:00,257.85,257.86,257.2,257.24,5563.0,242.0122,242.0215,241.4021,241.4396,5563.0
2017-09-05 12:50:00,257.38,257.56,257.32,257.55,2100.0,241.571,241.74,241.5147,241.7306,2100.0
2017-09-05 12:55:00,257.5,257.83,257.5,257.83,2000.0,241.6837,241.9934,241.6837,241.9934,2000.0
2017-09-05 13:00:00,257.88,257.89,257.01,257.19,6786.0,242.0403,242.0497,241.2238,241.3927,6786.0
2017-09-05 13:05:00,257.26,257.4,257.25,257.28,2718.0,241.4584,241.5898,241.449,241.4772,2718.0
2017-09-05 13:10:00,257.25,257.41,256.63,256.86,14197.0,241.449,241.5992,240.8671,241.083,14197.0
2017-09-05 13:15:00,256.75,257.31,256.74,257.27,5950.0,240.9797,241.5053,240.9703,241.4678,5950.0
2017-09-05 13:20:00,257.27,257.7,257.27,257.38,4300.0,241.4678,241.8714,241.4678,241.571,4300.0
2017-09-05 13:25:00,257.4,257.44,257.31,257.38,4960.0,241.5898,241.6273,241.5053,241.571,4960.0
2017-09-05 13:30:00,257.38,257.39,256.9,257.08,3658.0,241.571,241.5804,241.1205,241.2895,3658.0
2017-09-05 13:35:00,256.87,257.04,256.87,257.04,6716.0,241.0924,241.2519,241.0924,241.2519,6716.0
2017-09-05 13:40:00,257.05,257.06,256.89,257.05,4738.0,241.2613,241.2707,241.1111,241.2613,4738.0
2017-09-05 13:45:00,257.18,257.25,256.87,257.11,4808.0,241.3833,241.449,241.0924,241.3176,4808.0
2017-09-05 13:50:00,256.94,257.33,256.92,257.17,10557.0,241.1581,241.5241,241.1393,241.3739,10557.0
2017-09-05 13:55:00,257.14,257.2,257.09,257.09,7800.0,241.3458,241.4021,241.2988,241.2988,7800.0
2017-09-05 14:00:00,257.09,257.13,257.04,257.1,2960.0,241.2988,241.3364,241.2519,241.3082,2960.0
2017-09-05 14:05:00,257.08,257.12,257.04,257.1,5123.0,241.2895,241.327,241.2519,241.3082,5123.0
2017-09-05 14:10:00,257.08,257.15,257.02,257.13,2422.0,241.2895,241.3552,241.2331,241.3364,2422.0
2017-09-05 14:15:00,257.08,257.12,256.98,257.06,3105.0,241.2895,241.327,241.1956,241.2707,3105.0
2017-09-05 14:20:00,257.09,257.23,257.07,257.11,6554.0,241.2988,241.4302,241.2801,241.3176,6554.0
2017-09-05 14:25:00,257.15,257.63,257.09,257.63,6244.0,241.3552,241.8057,241.2988,241.8057,6244.0
2017-09-05 14:30:00,257.68,257.8,257.54,257.61,6190.0,241.8526,241.9652,241.7212,241.7869,6190.0
2017-09-05 14:35:00,257.69,257.71,257.47,257.54,3778.0,241.862,241.8808,241.6555,241.7212,3778.0
2017-09-05 14:40:00,257.51,257.6,257.45,257.6,2134.0,241.693,241.7775,241.6367,241.7775,2134.0
2017-09-05 14:45:00,257.6,257.6,257.33,257.33,2600.0,241.7775,241.7775,241.5241,241.5241,2600.0
2017-09-05 14:50:00,257.31,257.47,257.18,257.44,2805.0,241.5053,241.6555,241.3833,241.6273,2805.0
2017-09-05 14:55:00,257.42,257.72,257.35,257.59,2753.0,241.6086,241.8901,241.5429,241.7681,2753.0
2017-09-05 15:00:00,257.72,257.74,257.29,257.34,6892.0,241.8901,241.9089,241.4866,241.5335,6892.0
2017-09-05 15:05:00,257.2,257.58,257.2,257.54,3439.0,241.4021,241.7587,241.4021,241.7212,3439.0
2017-09-05 15:10:00,257.55,257.7,257.52,257.6,4298.0,241.7306,241.8714,241.7024,241.7775,4298.0
2017-09-05 15:15:00,257.6,257.65,257.47,257.6,4894.0,241.7775,241.8244,241.6555,241.7775,4894.0
2017-09-05 15:20:00,257.6,257.64,257.53,257.6,3700.0,241.7775,241.8151,241.7118,241.7775,3700.0
2017-09-05 15:25:00,257.6,257.88,257.53,257.82,9534.0,241.7775,242.0403,241.7118,241.984,9534.0
2017-09-05 15:30:00,257.87,257.96,257.79,257.79,5201.0,242.0309,242.1154,241.9558,241.9558,5201.0
2017-09-05 15:35:00,257.79,257.79,257.64,257.77,5650.0,241.9558,241.9558,241.8151,241.9371,5650.0
2017-09-05 15:40:00,257.84,257.87,257.54,257.75,9088.0,242.0028,242.0309,241.7212,241.9183,9088.0
2017-09-05 15:45:00,257.67,257.85,257.61,257.83,6069.0,241.8432,242.0122,241.7869,241.9934,6069.0
2017-09-05 15:50:00,257.91,258.07,257.73,257.94,11344.0,242.0685,242.2186,241.8995,242.0966,11344.0
2017-09-05 15:55:00,257.97,258.0,257.5,257.56,39154.0,242.1248,242.1529,241.6837,241.74,39154.0
2017-09-06 09:30:00,258.0,258.81,257.54,257.54,4392.0,242.1529,242.9132,241.7212,241.7212,4392.0
2017-09-06 09:35:00,257.81,257.81,256.36,256.63,6535.0,241.9746,241.9746,240.6137,240.8671,6535.0
2017-09-06 09:40:00,256.57,257.05,256.45,256.82,4491.0,240.8108,241.2613,240.6982,241.0454,4491.0
2017-09-06 09:45:00,256.82,257.24,256.46,256.46,7499.0,241.0454,241.4396,240.7075,240.7075,7499.0
2017-09-06 09:50:00,256.47,256.59,256.24,256.47,4191.0,240.7169,240.8296,240.5011,240.7169,4191.0
2017-09-06 09:55:00,256.41,256.47,256.09,256.17,5686.0,240.6606,240.7169,240.3603,240.4354,5686.0
2017-09-06 10:00:00,256.02,256.25,255.14,255.72,8095.0,240.2946,240.5104,239.4686,240.013,8095.0
2017-09-06 10:05:00,255.6,255.97,255.6,255.83,3400.0,239.9004,240.2476,239.9004,240.1162,3400.0
2017-09-06 10:10:00,255.95,255.95,255.5,255.55,5000.0,240.2289,240.2289,239.8065,239.8534,5000.0
2017-09-06 10:15:00,255.45,255.5,255.29,255.29,6858.0,239.7596,239.8065,239.6094,239.6094,6858.0
2017-09-06 10:20:00,255.36,255.84,255.35,255.65,7159.0,239.6751,240.1256,239.6657,239.9473,7159.0
2017-09-06 10:25:00,255.78,255.97,255.51,255.6,3400.0,240.0693,240.2476,239.8159,239.9004,3400.0
2017-09-06 10:30:00,255.66,255.66,255.33,255.37,19316.0,239.9567,239.9567,239.6469,239.6845,19316.0
2017-09-06 10:35:00,255.47,255.53,255.22,255.32,3200.0,239.7783,239.8347,239.5437,239.6376,3200.0
2017-09-06 10:40:00,255.2,255.38,255.2,255.3,1139.0,239.5249,239.6939,239.5249,239.6188,1139.0
2017-09-06 10:45:00,255.25,255.34,255.0,255.34,10272.0,239.5719,239.6563,239.3372,239.6563,10272.0
2017-09-06 10:50:00,255.16,255.36,255.09,255.35,3090.0,239.4874,239.6751,239.4217,239.6657,3090.0
2017-09-06 10:55:00,255.27,255.6,255.27,255.6,5100.0,239.5906,239.9004,239.5906,239.9004,5100.0
2017-09-06 11:00:00,255.6,255.99,255.59,255.8,4819.0,239.9004,240.2664,239.891,240.0881,4819.0
2017-09-06 11:05:00,255.61,255.73,255.23,255.23,3627.0,239.9097,240.0224,239.5531,239.5531,3627.0
2017-09-06 11:10:00,255.06,255.18,255.0,255.05,1600.0,239.3935,239.5062,239.3372,239.3841,1600.0
2017-09-06 11:15:00,255.08,255.12,255.0,255.02,1161.0,239.4123,239.4498,239.3372,239.356,1161.0
2017-09-06 11:20:00,255.03,255.42,255.03,255.23,8047.0,239.3654,239.7314,239.3654,239.5531,8047.0
2017-09-06 11:25:00,255.26,255.31,255.18,255.18,3600.0,239.5812,239.6282,239.5062,239.5062,3600.0
2017-09-06 11:30:00,255.18,255.23,255.1,255.22,5196.0,239.5062,239.5531,239.4311,239.5437,5196.0
2017-09-06 11:35:00,255.29,255.51,255.29,255.5,1500.0,239.6094,239.8159,239.6094,239.8065,1500.0
2017-09-06 11:40:00,255.5,255.65,255.4,255.65,2000.0,239.8065,239.9473,239.7126,239.9473,2000.0
2017-09-06 11:45:00,255.65,255.71,255.55,255.71,1600.0,239.9473,240.0036,239.8534,240.0036,1600.0
2017-09-06 11:50:00,255.73,255.73,255.43,255.43,3298.0,240.0224,240.0224,239.7408,239.7408,3298.0
2017-09-06 11:55:00,255.47,255.47,255.36,255.42,1103.0,239.7783,239.7783,239.6751,239.7314,1103.0
2017-09-06 12:00:00,255.44,255.45,255.31,255.31,5000.0,239.7502,239.7596,239.6282,239.6282,5000.0
2017-09-06 12:05:00,255.35,255.41,255.32,255.41,1905.0,239.6657,239.722,239.6376,239.722,1905.0
2017-09-06 12:10:00,255.37,255.37,255.21,255.36,9050.0,239.6845,239.6845,239.5343,239.6751,9050.0
2017-09-06 12:15:00,255.35,255.43,255.08,255.22,32912.0,239.6657,239.7408,239.4123,239.5437,32912.0
2017-09-06 12:20:00,255.38,255.46,255.34,255.41,2400.0,239.6939,239.769,239.6563,239.722,2400.0
2017-09-06 12:25:00,255.4,255.6,255.4,255.6,3500.0,239.7126,239.9004,239.7126,239.9004,3500.0
2017-09-06 12:30:00,255.55,255.66,255.54,255.66,2103.0,239.8534,239.9567,239.844,239.9567,2103.0
2017-09-06 12:35:00,255.74,255.79,255.66,255.68,2200.0,240.0318,240.0787,239.9567,239.9754,2200.0
2017-09-06 12:40:00,255.66,255.71,255.6,255.7,3653.0,239.9567,240.0036,239.9004,239.9942,3653.0
2017-09-06 12:45:00,255.72,255.83,255.67,255.71,1700.0,240.013,240.1162,239.9661,240.0036,1700.0
2017-09-06 12:50:00,255.78,255.83,255.72,255.83,700.0,240.0693,240.1162,240.013,240.1162,700.0
2017-09-06 12:55:00,255.85,255.96,255.77,255.89,1800.0,240.135,240.2382,240.0599,240.1725,1800.0
2017-09-06 13:00:00,255.86,255.86,255.73,255.82,3800.0,240.1444,240.1444,240.0224,240.1068,3800.0
2017-09-06 13:05:00,255.78,255.79,255.63,255.66,3827.0,240.0693,240.0787,239.9285,239.9567,3827.0
2017-09-06 13:10:00,255.69,255.77,255.51,255.59,6477.0,239.9848,240.0599,239.8159,239.891,6477.0
2017-09-06 13:15:00,255.5,255.76,255.5,255.7,2907.0,239.8065,240.0505,239.8065,239.9942,2907.0
2017-09-06 13:20:00,255.74,256.0,255.73,255.81,2300.0,240.0318,240.2758,240.0224,240.0975,2300.0
2017-09-06 13:25:00,255.96,256.0,255.88,256.0,1500.0,240.2382,240.2758,240.1632,240.2758,1500.0
2017-09-06 13:30:00,255.99,256.0,255.89,255.93,2857.0,240.2664,240.2758,240.1725,240.2101,2857.0
2017-09-06 13:35:00,255.92,256.22,255.92,256.12,6741.0,240.2007,240.4823,240.2007,240.3884,6741.0
2017-09-06 13:40:00,256.05,256.1,255.96,256.0,4721.0,240.3227,240.3697,240.2382,240.2758,4721.0
2017-09-06 13:45:00,256.01,256.02,255.75,255.76,5693.0,240.2852,240.2946,240.0411,240.0505,5693.0
2017-09-06 13:50:00,255.75,255.97,255.75,255.97,1100.0,240.0411,240.2476,240.0411,240.2476,1100.0
2017-09-06 13:55:00,256.0,256.06,255.98,256.02,1600.0,240.2758,240.3321,240.257,240.2946,1600.0
2017-09-06 14:00:00,256.02,256.05,255.94,255.96,5433.0,240.2946,240.3227,240.2195,240.2382,5433.0
2017-09-06 14:05:00,255.96,256.13,255.94,256.05,3901.0,240.2382,240.3978,240.2195,240.3227,3901.0
2017-09-06 14:10:00,256.06,256.15,255.98,256.12,4247.0,240.3321,240.4166,240.257,240.3884,4247.0
2017-09-06 14:15:00,256.07,256.37,256.07,256.36,900.0,240.3415,240.6231,240.3415,240.6137,900.0
2017-09-06 14:20:00,256.33,256.51,256.32,256.51,2371.0,240.5855,240.7545,240.5761,240.7545,2371.0
2017-09-06 14:25:00,256.51,256.51,256.09,256.09,5000.0,240.7545,240.7545,240.3603,240.3603,5000.0
2017-09-06 14:30:00,256.16,256.38,256.16,256.35,1437.0,240.426,240.6325,240.426,240.6043,1437.0
2017-09-06 14:35:00,256.44,256.64,256.44,256.64,800.0,240.6888,240.8765,240.6888,240.8765,800.0
2017-09-06 14:40:00,256.58,256.7,256.58,256.7,3212.0,240.8202,240.9328,240.8202,240.9328,3212.0
2017-09-06 14:45:00,256.62,256.67,256.56,256.63,1900.0,240.8577,240.9046,240.8014,240.8671,1900.0
2017-09-06 14:50:00,256.67,256.96,256.67,256.96,1913.0,240.9046,241.1768,240.9046,241.1768,1913.0
2017-09-06 14:55:00,257.01,257.1,256.81,256.85,5793.0,241.2238,241.3082,241.036,241.0736,5793.0
2017-09-06 15:00:00,256.96,257.03,256.88,256.89,2500.0,241.1768,241.2425,241.1017,241.1111,2500.0
2017-09-06 15:05:00,256.95,257.26,256.95,257.26,2208.0,241.1674,241.4584,241.1674,241.4584,2208.0
2017-09-06 15:10:00,257.22,257.25,257.07,257.13,3689.0,241.4209,241.449,241.2801,241.3364,3689.0
2017-09-06 15:15:00,257.17,257.21,257.03,257.03,2600.0,241.3739,241.4115,241.2425,241.2425,2600.0
2017-09-06 15:20:00,257.13,257.33,257.11,257.23,5800.0,241.3364,241.5241,241.3176,241.4302,5800.0
2017-09-06 15:25:00,257.23,257.41,257.2,257.38,3600.0,241.4302,241.5992,241.4021,241.571,3600.0
2017-09-06 15:30:00,257.34,257.37,257.14,257.19,6200.0,241.5335,241.5616,241.3458,241.3927,6200.0
2017-09-06 15:35:00,257.15,257.15,257.05,257.14,4000.0,241.3552,241.3552,241.2613,241.3458,4000.0
2017-09-06 15:40:00,257.15,257.3,257.1,257.1,6809.0,241.3552,241.4959,241.3082,241.3082,6809.0
2017-09-06 15:45:00,257.1,257.22,257.03,257.12,10562.0,241.3082,241.4209,241.2425,241.327,10562.0
2017-09-06 15:50:00,257.12,257.25,257.1,257.17,9619.0,241.327,241.449,241.3082,241.3739,9619.0
2017-09-06 15:55:00,257.18,257.2,256.88,256.91,26424.0,241.3833,241.4021,241.1017,241.1299,26424.0
2017-09-07 09:30:00,256.94,256.94,256.94,256.94,7583.0,241.1581,241.1581,241.1581,241.1581,7583.0
2017-09-07 09:35:00,257.26,257.27,257.02,257.24,2080.0,241.4584,241.4678,241.2331,241.4396,2080.0
2017-09-07 09:40:00,257.25,257.43,257.25,257.35,1509.0,241.449,241.618,241.449,241.5429,1509.0
2017-09-07 09:45:00,257.48,257.6,257.01,257.1,2833.0,241.6649,241.7775,241.2238,241.3082,2833.0
2017-09-07 09:50:00,257.32,257.85,257.2,257.53,2900.0,241.5147,242.0122,241.4021,241.7118,2900.0
2017-09-07 09:55:00,257.78,258.02,257.53,258.02,5610.0,241.9465,242.1717,241.7118,242.1717,5610.0
2017-09-07 10:00:00,258.02,258.22,257.83,258.08,3077.0,242.1717,242.3594,241.9934,242.228,3077.0
2017-09-07 10:05:00,258.05,258.31,257.81,258.07,7666.0,242.1999,242.4439,241.9746,242.2186,7666.0
2017-09-07 10:10:00,257.96,258.15,257.55,257.55,4318.0,242.1154,242.2937,241.7306,241.7306,4318.0
2017-09-07 10:15:00,257.63,257.78,257.38,257.75,4382.0,241.8057,241.9465,241.571,241.9183,4382.0
2017-09-07 10:20:00,257.72,258.2,257.59,257.92,4884.0,241.8901,242.3407,241.7681,242.0779,4884.0
2017-09-07 10:25:00,257.91,258.17,257.8,258.17,2898.0,242.0685,242.3125,241.9652,242.3125,2898.0
2017-09-07 10:30:00,258.12,258.25,257.7,257.91,23950.0,242.2656,242.3876,241.8714,242.0685,23950.0
2017-09-07 10:35:00,257.82,258.19,257.59,258.0,17253.0,241.984,242.3313,241.7681,242.1529,17253.0
2017-09-07 10:40:00,257.98,258.06,257.88,257.95,9261.0,242.1342,242.2093,242.0403,242.106,9261.0
2017-09-07 10:45:00,257.95,258.07,257.81,257.84,11348.0,242.106,242.2186,241.9746,242.0028,11348.0
2017-09-07 10:50:00,257.95,258.04,257.7,257.77,5788.0,242.106,242.1905,241.8714,241.9371,5788.0
2017-09-07 10:55:00,257.81,257.96,257.68,257.68,6605.0,241.9746,242.1154,241.8526,241.8526,6605.0
2017-09-07 11:00:00,257.79,258.03,257.79,258.0,3100.0,241.9558,242.1811,241.9558,242.1529,3100.0
2017-09-07 11:05:00,258.01,258.02,257.48,257.64,4655.0,242.1623,242.1717,241.6649,241.8151,4655.0
2017-09-07 11:10:00,257.71,257.87,257.7,257.83,5734.0,241.8808,242.0309,241.8714,241.9934,5734.0
2017-09-07 11:15:00,257.84,258.23,257.79,257.85,4040.0,242.0028,242.3688,241.9558,242.0122,4040.0
2017-09-07 11:20:00,257.9,258.0,257.82,257.98,3521.0,242.0591,242.1529,241.984,242.1342,3521.0
2017-09-07 11:25:00,257.91,258.01,257.9,258.0,2796.0,242.0685,242.1623,242.0591,242.1529,2796.0
2017-09-07 11:30:00,258.01,258.02,257.82,257.93,3961.0,242.1623,242.1717,241.984,242.0872,3961.0
2017-09-07 11:35:00,257.99,258.38,257.99,258.38,2845.0,242.1436,242.5096,242.1436,242.5096,2845.0
2017-09-07 11:40:00,258.25,258.33,257.76,257.88,10839.0,242.3876,242.4627,241.9277,242.0403,10839.0
2017-09-07 11:45:00,258.07,258.25,257.96,258.12,1500.0,242.2186,242.3876,242.1154,242.2656,1500.0
2017-09-07 11:50:00,258.12,258.23,258.11,258.23,1802.0,242.2656,242.3688,242.2562,242.3688,1802.0
2017-09-07 11:55:00,258.25,258.26,257.89,257.89,6626.0,242.3876,242.397,242.0497,242.0497,6626.0
2017-09-07 12:00:00,257.62,258.05,257.57,258.05,2620.0,241.7963,242.1999,241.7494,242.1999,2620.0
2017-09-07 12:05:00,257.93,258.05,257.84,257.85,3580.0,242.0872,242.1999,242.0028,242.0122,3580.0
2017-09-07 12:10:00,258.0,258.16,257.8,257.8,5980.0,242.1529,242.3031,241.9652,241.9652,5980.0
2017-09-07 12:15:00,257.82,257.85,257.7,257.77,4795.0,241.984,242.0122,241.8714,241.9371,4795.0
2017-09-07 12:20:00,257.78,258.18,257.72,258.18,1945.0,241.9465,242.3219,241.8901,242.3219,1945.0
2017-09-07 12:25:00,258.12,258.12,257.82,257.82,4896.0,242.2656,242.2656,241.984,241.984,4896.0
2017-09-07 12:30:00,257.79,257.89,257.63,257.76,5953.0,241.9558,242.0497,241.8057,241.9277,5953.0
2017-09-07 12:35:00,257.73,257.88,257.66,257.82,9115.0,241.8995,242.0403,241.8338,241.984,9115.0
2017-09-07 12:40:00,257.89,257.93,257.8,257.82,2100.0,242.0497,242.0872,241.9652,241.984,2100.0
2017-09-07 12:45:00,257.85,257.88,257.65,257.8,2684.0,242.0122,242.0403,241.8244,241.9652,2684.0
2017-09-07 12:50:00,257.66,257.72,257.65,257.65,700.0,241.8338,241.8901,241.8244,241.8244,700.0
2017-09-07 12:55:00,257.56,257.88,257.56,257.88,1522.0,241.74,242.0403,241.74,242.0403,1522.0
2017-09-07 13:00:00,257.83,257.91,257.8,257.91,1300.0,241.9934,242.0685,241.9652,242.0685,1300.0
2017-09-07 13:05:00,257.86,257.86,257.76,257.79,2001.0,242.0215,242.0215,241.9277,241.9558,2001.0
2017-09-07 13:10:00,257.81,257.93,257.74,257.8,6800.0,241.9746,242.0872,241.9089,241.9652,6800.0
2017-09-07 13:15:00,257.82,257.93,257.8,257.85,6483.0,241.984,242.0872,241.9652,242.0122,6483.0
2017-09-07 13:20:00,257.86,257.93,257.84,257.85,2820.0,242.0215,242.0872,242.0028,242.0122,2820.0
2017-09-07 13:25:00,257.89,257.97,257.88,257.97,1600.0,242.0497,242.1248,242.0403,242.1248,1600.0
2017-09-07 13:30:00,257.92,258.01,257.83,257.87,5908.0,242.0779,242.1623,241.9934,242.0309,5908.0
2017-09-07 13:35:00,257.92,257.94,257.43,257.43,8838.0,242.0779,242.0966,241.618,241.618,8838.0
2017-09-07 13:40:00,257.47,257.52,256.67,256.87,17089.0,241.6555,241.7024,240.9046,241.0924,17089.0
2017-09-07 13:45:00,256.96,257.02,256.79,256.99,9516.0,241.1768,241.2331,241.0173,241.205,9516.0
2017-09-07 13:50:00,257.02,257.02,256.56,256.58,15638.0,241.2331,241.2331,240.8014,240.8202,15638.0
2017-09-07 13:55:00,256.68,256.7,256.34,256.42,2645.0,240.914,240.9328,240.5949,240.67,2645.0
2017-09-07 14:00:00,256.42,256.52,256.12,256.12,20939.0,240.67,240.7639,240.3884,240.3884,20939.0
2017-09-07 14:05:00,256.17,257.0,256.16,257.0,3525.0,240.4354,241.2144,240.426,241.2144,3525.0
2017-09-07 14:10:00,257.1,257.31,257.0,257.01,4400.0,241.3082,241.5053,241.2144,241.2238,4400.0
2017-09-07 14:15:00,256.88,256.88,256.73,256.75,4772.0,241.1017,241.1017,240.961,240.9797,4772.0
2017-09-07 14:20:00,256.76,256.76,256.44,256.53,1800.0,240.9891,240.9891,240.6888,240.7732,1800.0
2017-09-07 14:25:00,256.5,256.59,256.23,256.36,6801.0,240.7451,240.8296,240.4917,240.6137,6801.0
2017-09-07 14:30:00,256.37,256.42,256.26,256.32,4102.0,240.6231,240.67,240.5198,240.5761,4102.0
2017-09-07 14:35:00,256.35,256.56,256.26,256.51,4658.0,240.6043,240.8014,240.5198,240.7545,4658.0
2017-09-07 14:40:00,256.54,256.66,256.38,256.53,3207.0,240.7826,240.8953,240.6325,240.7732,3207.0
2017-09-07 14:45:00,256.47,256.56,256.46,256.52,2800.0,240.7169,240.8014,240.7075,240.7639,2800.0
2017-09-07 14:50:00,256.52,256.63,256.5,256.57,4200.0,240.7639,240.8671,240.7451,240.8108,4200.0
2017-09-07 14:55:00,256.61,256.67,256.53,256.54,3036.0,240.8483,240.9046,240.7732,240.7826,3036.0
2017-09-07 15:00:00,256.53,256.53,256.37,256.5,3900.0,240.7732,240.7732,240.6231,240.7451,3900.0
2017-09-07 15:05:00,256.5,256.54,256.46,256.5,4414.0,240.7451,240.7826,240.7075,240.7451,4414.0
2017-09-07 15:10:00,256.5,256.5,256.24,256.31,6886.0,240.7451,240.7451,240.5011,240.5668,6886.0
2017-09-07 15:15:00,256.21,256.31,256.21,256.27,2700.0,240.4729,240.5668,240.4729,240.5292,2700.0
2017-09-07 15:20:00,256.32,256.32,256.26,256.26,7555.0,240.5761,240.5761,240.5198,240.5198,7555.0
2017-09-07 15:25:00,256.27,256.31,256.18,256.18,3752.0,240.5292,240.5668,240.4447,240.4447,3752.0
2017-09-07 15:30:00,256.17,256.21,255.98,256.02,9931.0,240.4354,240.4729,240.257,240.2946,9931.0
2017-09-07 15:35:00,256.03,256.35,256.01,256.23,11776.0,240.304,240.6043,240.2852,240.4917,11776.0
2017-09-07 15:40:00,256.23,256.42,256.23,256.37,10271.0,240.4917,240.67,240.4917,240.6231,10271.0
2017-09-07 15:45:00,256.42,256.6,256.42,256.49,17435.0,240.67,240.8389,240.67,240.7357,17435.0
2017-09-07 15:50:00,256.5,256.51,256.22,256.45,12631.0,240.7451,240.7545,240.4823,240.6982,12631.0
2017-09-07 15:55:00,256.45,256.8,256.39,256.53,23002.0,240.6982,241.0267,240.6418,240.7732,23002.0
2017-09-08 09:30:00,256.4,257.0,255.67,257.0,4592.0,240.6512,241.2144,239.9661,241.2144,4592.0
2017-09-08 09:35:00,256.68,256.68,256.21,256.21,1100.0,240.914,240.914,240.4729,240.4729,1100.0
2017-09-08 09:40:00,256.34,257.19,256.29,256.75,7692.0,240.5949,241.3927,240.548,240.9797,7692.0
2017-09-08 09:45:00,256.81,256.81,256.29,256.37,800.0,241.036,241.036,240.548,240.6231,800.0
2017-09-08 09:50:00,256.22,256.72,256.2,256.63,6510.0,240.4823,240.9516,240.4635,240.8671,6510.0
2017-09-08 09:55:00,256.63,256.97,256.53,256.97,8572.0,240.8671,241.1862,240.7732,241.1862,8572.0
2017-09-08 10:00:00,256.94,257.2,256.86,257.04,4424.0,241.1581,241.4021,241.083,241.2519,4424.0
2017-09-08 10:05:00,257.04,257.09,256.71,256.85,3793.0,241.2519,241.2988,240.9422,241.0736,3793.0
2017-09-08 10:10:00,256.98,256.98,256.68,256.73,3100.0,241.1956,241.1956,240.914,240.961,3100.0
2017-09-08 10:15:00,256.69,256.74,256.46,256.6,7171.0,240.9234,240.9703,240.7075,240.8389,7171.0
2017-09-08 10:20:00,256.6,256.65,256.39,256.57,1300.0,240.8389,240.8859,240.6418,240.8108,1300.0
2017-09-08 10:25:00,256.55,256.64,256.5,256.5,2451.0,240.792,240.8765,240.7451,240.7451,2451.0
2017-09-08 10:30:00,256.45,256.47,256.26,256.33,1700.0,240.6982,240.7169,240.5198,240.5855,1700.0
2017-09-08 10:35:00,256.47,256.53,256.35,256.44,2800.0,240.7169,240.7732,240.6043,240.6888,2800.0
2017-09-08 10:40:00,256.53,256.56,256.37,256.54,4005.0,240.7732,240.8014,240.6231,240.7826,4005.0
2017-09-08 10:45:00,256.51,256.58,256.38,256.44,2979.0,240.7545,240.8202,240.6325,240.6888,2979.0
2017-09-08 10:50:00,256.47,256.53,256.41,256.43,2800.0,240.7169,240.7732,240.6606,240.6794,2800.0
2017-09-08 10:55:00,256.46,256.56,256.41,256.47,3004.0,240.7075,240.8014,240.6606,240.7169,3004.0
2017-09-08 11:00:00,256.49,256.55,256.27,256.29,11500.0,240.7357,240.792,240.5292,240.548,11500.0
2017-09-08 11:05:00,256.24,256.48,256.07,256.09,18440.0,240.5011,240.7263,240.3415,240.3603,18440.0
2017-09-08 11:10:00,256.19,256.33,256.11,256.33,7100.0,240.4541,240.5855,240.379,240.5855,7100.0
2017-09-08 11:15:00,256.3,256.6,256.3,256.49,3292.0,240.5574,240.8389,240.5574,240.7357,3292.0
2017-09-08 11:20:00,256.49,256.6,256.49,256.6,1200.0,240.7357,240.8389,240.7357,240.8389,1200.0
2017-09-08 11:25:00,256.6,256.6,256.35,256.36,9172.0,240.8389,240.8389,240.6043,240.6137,9172.0
2017-09-08 11:30:00,256.31,256.39,256.21,256.21,2500.0,240.5668,240.6418,240.4729,240.4729,2500.0
2017-09-08 11:35:00,256.3,256.3,256.13,256.14,3597.0,240.5574,240.5574,240.3978,240.4072,3597.0
2017-09-08 11:40:00,256.26,256.44,256.24,256.44,1683.0,240.5198,240.6888,240.5011,240.6888,1683.0
2017-09-08 11:45:00,256.4,256.69,256.4,256.54,5000.0,240.6512,240.9234,240.6512,240.7826,5000.0
2017-09-08 11:50:00,256.55,256.6,256.42,256.56,4751.0,240.792,240.8389,240.67,240.8014,4751.0
2017-09-08 11:55:00,256.54,256.56,256.47,256.47,3300.0,240.7826,240.8014,240.7169,240.7169,3300.0
2017-09-08 12:00:00,256.45,256.64,256.45,256.58,3815.0,240.6982,240.8765,240.6982,240.8202,3815.0
2017-09-08 12:05:00,256.57,256.57,256.5,256.51,1000.0,240.8108,240.8108,240.7451,240.7545,1000.0
2017-09-08 12:10:00,256.5,256.59,256.49,256.59,2300.0,240.7451,240.8296,240.7357,240.8296,2300.0
2017-09-08 12:15:00,256.6,256.61,256.51,256.56,2000.0,240.8389,240.8483,240.7545,240.8014,2000.0
2017-09-08 12:20:00,256.58,256.6,256.45,256.45,6199.0,240.8202,240.8389,240.6982,240.6982,6199.0
2017-09-08 12:25:00,256.4,256.57,256.4,256.57,2500.0,240.6512,240.8108,240.6512,240.8108,2500.0
2017-09-08 12:30:00,256.56,256.61,256.37,256.51,5605.0,240.8014,240.8483,240.6231,240.7545,5605.0
2017-09-08 12:35:00,256.5,256.59,256.4,256.5,4800.0,240.7451,240.8296,240.6512,240.7451,4800.0
2017-09-08 12:40:00,256.46,256.57,256.46,256.53,500.0,240.7075,240.8108,240.7075,240.7732,500.0
2017-09-08 12:45:00,256.55,256.61,256.46,256.5,3500.0,240.792,240.8483,240.7075,240.7451,3500.0
2017-09-08 12:50:00,256.59,256.61,256.53,256.54,700.0,240.8296,240.8483,240.7732,240.7826,700.0
2017-09-08 12:55:00,256.59,256.59,256.38,256.41,3075.0,240.8296,240.8296,240.6325,240.6606,3075.0
2017-09-08 13:00:00,256.49,256.57,256.43,256.55,3800.0,240.7357,240.8108,240.6794,240.792,3800.0
2017-09-08 13:05:00,256.6,256.65,256.53,256.65,1000.0,240.8389,240.8859,240.7732,240.8859,1000.0
2017-09-08 13:10:00,256.65,257.01,256.65,256.95,30196.0,240.8859,241.2238,240.8859,241.1674,30196.0
2017-09-08 13:15:00,256.86,257.05,256.86,257.03,5344.0,241.083,241.2613,241.083,241.2425,5344.0
2017-09-08 13:20:00,256.98,257.12,256.96,257.12,2104.0,241.1956,241.327,241.1768,241.327,2104.0
2017-09-08 13:25:00,257.0,257.29,257.0,257.03,6400.0,241.2144,241.4866,241.2144,241.2425,6400.0
2017-09-08 13:30:00,257.09,257.11,256.94,257.0,1985.0,241.2988,241.3176,241.1581,241.2144,1985.0
2017-09-08 13:35:00,257.08,257.1,257.01,257.07,4300.0,241.2895,241.3082,241.2238,241.2801,4300.0
2017-09-08 13:40:00,257.1,257.13,257.0,257.1,1200.0,241.3082,241.3364,241.2144,241.3082,1200.0
2017-09-08 13:45:00,257.1,257.1,256.92,256.97,10264.0,241.3082,241.3082,241.1393,241.1862,10264.0
2017-09-08 13:50:00,256.97,257.05,256.93,256.97,7219.0,241.1862,241.2613,241.1487,241.1862,7219.0
2017-09-08 13:55:00,257.0,257.03,256.96,256.97,5319.0,241.2144,241.2425,241.1768,241.1862,5319.0
2017-09-08 14:00:00,256.96,256.96,256.85,256.9,4856.0,241.1768,241.1768,241.0736,241.1205,4856.0
2017-09-08 14:05:00,256.9,256.95,256.86,256.86,1580.0,241.1205,241.1674,241.083,241.083,1580.0
2017-09-08 14:10:00,256.89,256.96,256.87,256.92,3726.0,241.1111,241.1768,241.0924,241.1393,3726.0
2017-09-08 14:15:00,256.93,256.96,256.9,256.91,2043.0,241.1487,241.1768,241.1205,241.1299,2043.0
2017-09-08 14:20:00,256.95,256.95,256.76,256.76,3600.0,241.1674,241.1674,240.9891,240.9891,3600.0
2017-09-08 14:25:00,256.82,256.82,256.69,256.78,4044.0,241.0454,241.0454,240.9234,241.0079,4044.0
2017-09-08 14:30:00,256.72,256.83,256.72,256.83,4726.0,240.9516,241.0548,240.9516,241.0548,4726.0
2017-09-08 14:35:00,256.85,256.87,256.81,256.84,1807.0,241.0736,241.0924,241.036,241.0642,1807.0
2017-09-08 14:40:00,256.84,256.92,256.82,256.87,36200.0,241.0642,241.1393,241.0454,241.0924,36200.0
2017-09-08 14:45:00,256.87,256.93,256.84,256.91,12820.0,241.0924,241.1487,241.0642,241.1299,12820.0
2017-09-08 14:50:00,256.94,256.97,256.91,256.97,1700.0,241.1581,241.1862,241.1299,241.1862,1700.0
2017-09-08 14:55:00,256.94,256.97,256.91,256.91,1528.0,241.1581,241.1862,241.1299,241.1299,1528.0
2017-09-08 15:00:00,256.9,257.08,256.9,257.08,2650.0,241.1205,241.2895,241.1205,241.2895,2650.0
2017-09-08 15:05:00,257.01,257.13,257.0,257.06,4111.0,241.2238,241.3364,241.2144,241.2707,4111.0
2017-09-08 15:10:00,257.06,257.12,256.95,256.96,3729.0,241.2707,241.327,241.1674,241.1768,3729.0
2017-09-08 15:15:00,256.97,257.02,256.92,256.93,5000.0,241.1862,241.2331,241.1393,241.1487,5000.0
2017-09-08 15:20:00,256.96,256.99,256.91,256.99,1949.0,241.1768,241.205,241.1299,241.205,1949.0
2017-09-08 15:25:00,256.98,256.98,256.87,256.87,3068.0,241.1956,241.1956,241.0924,241.0924,3068.0
2017-09-08 15:30:00,256.86,256.86,256.72,256.72,1602.0,241.083,241.083,240.9516,240.9516,1602.0
2017-09-08 15:35:00,256.75,256.75,256.64,256.71,8596.0,240.9797,240.9797,240.8765,240.9422,8596.0
2017-09-08 15:40:00,256.76,256.93,256.65,256.93,10685.0,240.9891,241.1487,240.8859,241.1487,10685.0
2017-09-08 15:45:00,256.92,257.17,256.71,256.75,29677.0,241.1393,241.3739,240.9422,240.9797,29677.0
2017-09-08 15:50:00,256.78,256.83,256.65,256.75,14702.0,241.0079,241.0548,240.8859,240.9797,14702.0
2017-09-08 15:55:00,256.72,256.81,256.55,256.64,32203.0,240.9516,241.036,240.792,240.8765,32203.0
2017-09-11 09:30:00,258.29,259.76,258.01,258.88,29214.0,242.4251,243.8048,242.1623,242.9789,29214.0
2017-09-11 09:35:00,259.4,259.59,258.19,259.14,13675.0,243.467,243.6453,242.3313,243.2229,13675.0
2017-09-11 09:40:00,259.19,259.49,258.58,259.49,10613.0,243.2699,243.5514,242.6973,243.5514,10613.0
2017-09-11 09:45:00,259.25,259.65,259.02,259.02,16896.0,243.3262,243.7016,243.1103,243.1103,16896.0
2017-09-11 09:50:00,259.24,259.25,258.72,258.73,10265.0,243.3168,243.3262,242.8287,242.8381,10265.0
2017-09-11 09:55:00,258.87,258.98,258.72,258.98,2200.0,242.9695,243.0728,242.8287,243.0728,2200.0
2017-09-11 10:00:00,258.98,259.0,258.81,258.89,8301.0,243.0728,243.0915,242.9132,242.9883,8301.0
2017-09-11 10:05:00,259.0,259.1,258.65,258.72,5485.0,243.0915,243.1854,242.763,242.8287,5485.0
2017-09-11 10:10:00,258.61,258.95,258.6,258.95,3251.0,242.7255,243.0446,242.7161,243.0446,3251.0
2017-09-11 10:15:00,258.97,258.97,258.49,258.74,9680.0,243.0634,243.0634,242.6129,242.8475,9680.0
2017-09-11 10:20:00,258.8,259.0,258.77,258.77,4200.0,242.9038,243.0915,242.8757,242.8757,4200.0
2017-09-11 10:25:00,258.7,259.0,258.7,258.84,2100.0,242.81,243.0915,242.81,242.9414,2100.0
2017-09-11 10:30:00,258.84,258.84,258.61,258.71,6000.0,242.9414,242.9414,242.7255,242.8193,6000.0
2017-09-11 10:35:00,258.6,258.77,258.6,258.77,1600.0,242.7161,242.8757,242.7161,242.8757,1600.0
2017-09-11 10:40:00,258.77,258.77,258.46,258.46,4328.0,242.8757,242.8757,242.5847,242.5847,4328.0
2017-09-11 10:45:00,258.61,258.61,258.46,258.56,900.0,242.7255,242.7255,242.5847,242.6786,900.0
2017-09-11 10:50:00,258.52,258.56,258.19,258.25,13622.0,242.641,242.6786,242.3313,242.3876,13622.0
2017-09-11 10:55:00,258.25,258.25,257.68,257.68,8025.0,242.3876,242.3876,241.8526,241.8526,8025.0
2017-09-11 11:00:00,257.63,257.73,257.55,257.72,2200.0,241.8057,241.8995,241.7306,241.8901,2200.0
2017-09-11 11:05:00,257.73,257.77,257.66,257.72,2150.0,241.8995,241.9371,241.8338,241.8901,2150.0
2017-09-11 11:10:00,257.68,257.73,257.48,257.68,2850.0,241.8526,241.8995,241.6649,241.8526,2850.0
2017-09-11 11:15:00,257.64,258.04,257.59,258.04,6068.0,241.8151,242.1905,241.7681,242.1905,6068.0
2017-09-11 11:20:00,257.97,257.97,257.6,257.61,13574.0,242.1248,242.1248,241.7775,241.7869,13574.0
2017-09-11 11:25:00,257.66,257.79,257.65,257.73,2100.0,241.8338,241.9558,241.8244,241.8995,2100.0
2017-09-11 11:30:00,257.79,257.79,257.68,257.7,3820.0,241.9558,241.9558,241.8526,241.8714,3820.0
2017-09-11 11:35:00,257.74,257.78,257.63,257.78,3202.0,241.9089,241.9465,241.8057,241.9465,3202.0
2017-09-11 11:40:00,257.78,257.78,257.56,257.66,2600.0,241.9465,241.9465,241.74,241.8338,2600.0
2017-09-11 11:45:00,257.65,257.7,257.59,257.67,1400.0,241.8244,241.8714,241.7681,241.8432,1400.0
2017-09-11 11:50:00,257.67,257.68,257.56,257.67,2300.0,241.8432,241.8526,241.74,241.8432,2300.0
2017-09-11 11:55:00,257.67,257.78,257.66,257.78,7359.0,241.8432,241.9465,241.8338,241.9465,7359.0
2017-09-11 12:00:00,257.79,258.01,257.76,257.95,4200.0,241.9558,242.1623,241.9277,242.106,4200.0
2017-09-11 12:05:00,258.04,258.04,257.74,257.79,4200.0,242.1905,242.1905,241.9089,241.9558,4200.0
2017-09-11 12:10:00,257.85,258.0,257.85,257.93,4811.0,242.0122,242.1529,242.0122,242.0872,4811.0
2017-09-11 12:15:00,257.96,257.98,257.88,257.98,2543.0,242.1154,242.1342,242.0403,242.1342,2543.0
2017-09-11 12:20:00,257.98,258.02,257.92,258.02,1900.0,242.1342,242.1717,242.0779,242.1717,1900.0
2017-09-11 12:25:00,257.97,257.99,257.88,257.88,3900.0,242.1248,242.1436,242.0403,242.0403,3900.0
2017-09-11 12:30:00,257.88,257.88,257.57,257.75,4500.0,242.0403,242.0403,241.7494,241.9183,4500.0
2017-09-11 12:35:00,257.69,258.01,257.69,257.94,1497.0,241.862,242.1623,241.862,242.0966,1497.0
2017-09-11 12:40:00,257.96,258.05,257.89,258.05,5200.0,242.1154,242.1999,242.0497,242.1999,5200.0
2017-09-11 12:45:00,258.06,258.16,258.0,258.07,7150.0,242.2093,242.3031,242.1529,242.2186,7150.0
2017-09-11 12:50:00,257.91,258.26,257.91,258.26,1628.0,242.0685,242.397,242.0685,242.397,1628.0
2017-09-11 12:55:00,258.16,258.23,257.9,258.05,3100.0,242.3031,242.3688,242.0591,242.1999,3100.0
2017-09-11 13:00:00,257.91,258.08,257.91,257.98,1000.0,242.0685,242.228,242.0685,242.1342,1000.0
2017-09-11 13:05:00,258.04,258.25,257.93,258.17,3890.0,242.1905,242.3876,242.0872,242.3125,3890.0
2017-09-11 13:10:00,258.24,258.25,258.15,258.23,3100.0,242.3782,242.3876,242.2937,242.3688,3100.0
2017-09-11 13:15:00,258.24,258.29,258.15,258.21,2500.0,242.3782,242.4251,242.2937,242.35,2500.0
2017-09-11 13:20:00,258.07,258.14,258.03,258.13,1438.0,242.2186,242.2843,242.1811,242.275,1438.0
2017-09-11 13:25:00,258.16,258.24,258.06,258.24,4100.0,242.3031,242.3782,242.2093,242.3782,4100.0
2017-09-11 13:30:00,258.22,258.39,258.22,258.22,2309.0,242.3594,242.519,242.3594,242.3594,2309.0
2017-09-11 13:35:00,258.24,258.29,258.22,258.24,1680.0,242.3782,242.4251,242.3594,242.3782,1680.0
2017-09-11 13:40:00,258.26,258.27,257.92,257.92,5013.0,242.397,242.4064,242.0779,242.0779,5013.0
2017-09-11 13:45:00,257.9,258.04,257.87,258.03,2673.0,242.0591,242.1905,242.0309,242.1811,2673.0
2017-09-11 13:50:00,258.04,258.25,258.04,258.17,2915.0,242.1905,242.3876,242.1905,242.3125,2915.0
2017-09-11 13:55:00,258.14,258.17,258.08,258.17,1959.0,242.2843,242.3125,242.228,242.3125,1959.0
2017-09-11 14:00:00,258.17,258.18,258.05,258.08,2520.0,242.3125,242.3219,242.1999,242.228,2520.0
2017-09-11 14:05:00,258.11,258.19,258.06,258.08,3294.0,242.2562,242.3313,242.2093,242.228,3294.0
2017-09-11 14:10:00,258.09,258.3,258.08,258.28,2468.0,242.2374,242.4345,242.228,242.4157,2468.0
2017-09-11 14:15:00,258.28,258.4,258.2,258.26,5098.0,242.4157,242.5284,242.3407,242.397,5098.0
2017-09-11 14:20:00,258.29,258.29,258.17,258.2,2578.0,242.4251,242.4251,242.3125,242.3407,2578.0
2017-09-11 14:25:00,258.16,258.19,258.06,258.07,3348.0,242.3031,242.3313,242.2093,242.2186,3348.0
2017-09-11 14:30:00,258.12,258.12,257.97,257.97,5349.0,242.2656,242.2656,242.1248,242.1248,5349.0
2017-09-11 14:35:00,257.98,257.98,257.74,257.74,4442.0,242.1342,242.1342,241.9089,241.9089,4442.0
2017-09-11 14:40:00,257.78,257.79,257.65,257.68,3707.0,241.9465,241.9558,241.8244,241.8526,3707.0
2017-09-11 14:45:00,257.68,257.75,257.55,257.65,3745.0,241.8526,241.9183,241.7306,241.8244,3745.0
2017-09-11 14:50:00,257.52,257.57,257.41,257.41,5100.0,241.7024,241.7494,241.5992,241.5992,5100.0
2017-09-11 14:55:00,257.37,257.43,257.31,257.34,7100.0,241.5616,241.618,241.5053,241.5335,7100.0
2017-09-11 15:00:00,257.3,257.49,257.25,257.49,4978.0,241.4959,241.6743,241.449,241.6743,4978.0
2017-09-11 15:05:00,257.52,257.57,257.43,257.57,7900.0,241.7024,241.7494,241.618,241.7494,7900.0
2017-09-11 15:10:00,257.55,257.58,257.45,257.45,3809.0,241.7306,241.7587,241.6367,241.6367,3809.0
2017-09-11 15:15:00,257.48,257.53,257.32,257.32,5813.0,241.6649,241.7118,241.5147,241.5147,5813.0
2017-09-11 15:20:00,257.32,257.53,257.28,257.47,4400.0,241.5147,241.7118,241.4772,241.6555,4400.0
2017-09-11 15:25:00,257.44,257.57,257.44,257.57,7311.0,241.6273,241.7494,241.6273,241.7494,7311.0
2017-09-11 15:30:00,257.56,257.57,257.47,257.47,7500.0,241.74,241.7494,241.6555,241.6555,7500.0
2017-09-11 15:35:00,257.47,257.54,257.47,257.49,10295.0,241.6555,241.7212,241.6555,241.6743,10295.0
2017-09-11 15:40:00,257.5,257.55,257.4,257.43,20845.0,241.6837,241.7306,241.5898,241.618,20845.0
2017-09-11 15:45:00,257.43,257.5,257.22,257.22,18564.0,241.618,241.6837,241.4209,241.4209,18564.0
2017-09-11 15:50:00,257.23,257.36,257.16,257.32,19399.0,241.4302,241.5523,241.3645,241.5147,19399.0
2017-09-11 15:55:00,257.26,257.34,257.17,257.21,30925.0,241.4584,241.5335,241.3739,241.4115,30925.0
2017-09-12 09:30:00,257.11,257.71,257.11,257.56,7333.0,241.3176,241.8808,241.3176,241.74,7333.0
2017-09-12 09:35:00,257.29,257.72,257.14,257.42,3671.0,241.4866,241.8901,241.3458,241.6086,3671.0
2017-09-12 09:40:00,257.43,257.52,257.21,257.51,9683.0,241.618,241.7024,241.4115,241.693,9683.0
2017-09-12 09:45:00,257.42,257.61,257.42,257.5,600.0,241.6086,241.7869,241.6086,241.6837,600.0
2017-09-12 09:50:00,257.43,257.44,256.87,257.07,7317.0,241.618,241.6273,241.0924,241.2801,7317.0
2017-09-12 09:55:00,256.97,257.52,256.93,257.52,11588.0,241.1862,241.7024,241.1487,241.7024,11588.0
2017-09-12 10:00:00,257.36,257.5,257.28,257.29,1500.0,241.5523,241.6837,241.4772,241.4866,1500.0
2017-09-12 10:05:00,257.38,257.38,256.45,256.6,8400.0,241.571,241.571,240.6982,240.8389,8400.0
2017-09-12 10:10:00,256.63,256.77,256.42,256.59,2801.0,240.8671,240.9985,240.67,240.8296,2801.0
2017-09-12 10:15:00,256.59,256.7,256.35,256.38,6300.0,240.8296,240.9328,240.6043,240.6325,6300.0
2017-09-12 10:20:00,256.38,256.38,255.87,255.87,2700.0,240.6325,240.6325,240.1538,240.1538,2700.0
2017-09-12 10:25:00,256.0,256.1,255.6,255.6,3630.0,240.2758,240.3697,239.9004,239.9004,3630.0
2017-09-12 10:30:00,255.57,255.95,255.56,255.78,3600.0,239.8722,240.2289,239.8628,240.0693,3600.0
2017-09-12 10:35:00,255.85,256.03,255.8,255.86,9896.0,240.135,240.304,240.0881,240.1444,9896.0
2017-09-12 10:40:00,255.86,255.93,255.78,255.86,3600.0,240.1444,240.2101,240.0693,240.1444,3600.0
2017-09-12 10:45:00,255.96,255.99,255.68,255.84,5800.0,240.2382,240.2664,239.9754,240.1256,5800.0
2017-09-12 10:50:00,255.84,255.84,255.27,255.48,14635.0,240.1256,240.1256,239.5906,239.7877,14635.0
2017-09-12 10:55:00,255.51,255.69,255.5,255.69,1300.0,239.8159,239.9848,239.8065,239.9848,1300.0
2017-09-12 11:00:00,255.69,255.69,255.38,255.38,4300.0,239.9848,239.9848,239.6939,239.6939,4300.0
2017-09-12 11:05:00,255.41,255.55,255.16,255.17,2900.0,239.722,239.8534,239.4874,239.4968,2900.0
2017-09-12 11:10:00,254.97,256.01,254.94,255.88,10720.0,239.3091,240.2852,239.2809,240.1632,10720.0
2017-09-12 11:15:00,255.88,256.05,255.53,255.73,3155.0,240.1632,240.3227,239.8347,240.0224,3155.0
2017-09-12 11:20:00,255.88,255.96,255.73,255.85,2900.0,240.1632,240.2382,240.0224,240.135,2900.0
2017-09-12 11:25:00,255.81,256.08,255.81,256.0,4200.0,240.0975,240.3509,240.0975,240.2758,4200.0
2017-09-12 11:30:00,256.03,256.29,255.94,256.26,12511.0,240.304,240.548,240.2195,240.5198,12511.0
2017-09-12 11:35:00,256.17,256.29,256.16,256.19,4100.0,240.4354,240.548,240.426,240.4541,4100.0
2017-09-12 11:40:00,256.19,256.51,256.18,256.42,6302.0,240.4541,240.7545,240.4447,240.67,6302.0
2017-09-12 11:45:00,256.48,256.53,256.18,256.22,4954.0,240.7263,240.7732,240.4447,240.4823,4954.0
2017-09-12 11:50:00,256.18,256.28,256.01,256.07,6300.0,240.4447,240.5386,240.2852,240.3415,6300.0
2017-09-12 11:55:00,256.06,256.22,256.01,256.03,3800.0,240.3321,240.4823,240.2852,240.304,3800.0
2017-09-12 12:00:00,256.03,256.09,255.72,255.72,7575.0,240.304,240.3603,240.013,240.013,7575.0
2017-09-12 12:05:00,255.87,255.96,255.7,255.8,8012.0,240.1538,240.2382,239.9942,240.0881,8012.0
2017-09-12 12:10:00,255.77,255.87,255.7,255.86,8071.0,240.0599,240.1538,239.9942,240.1444,8071.0
2017-09-12 12:15:00,255.82,255.97,255.81,255.97,4100.0,240.1068,240.2476,240.0975,240.2476,4100.0
2017-09-12 12:20:00,255.91,256.01,255.9,255.9,4489.0,240.1913,240.2852,240.1819,240.1819,4489.0
2017-09-12 12:25:00,255.9,255.9,255.71,255.74,2723.0,240.1819,240.1819,240.0036,240.0318,2723.0
2017-09-12 12:30:00,255.78,256.29,255.78,256.28,2800.0,240.0693,240.548,240.0693,240.5386,2800.0
2017-09-12 12:35:00,256.15,256.23,256.09,256.17,4100.0,240.4166,240.4917,240.3603,240.4354,4100.0
2017-09-12 12:40:00,256.11,256.22,256.1,256.21,2470.0,240.379,240.4823,240.3697,240.4729,2470.0
2017-09-12 12:45:00,256.23,256.36,256.19,256.32,2000.0,240.4917,240.6137,240.4541,240.5761,2000.0
2017-09-12 12:50:00,256.32,256.38,256.27,256.31,3200.0,240.5761,240.6325,240.5292,240.5668,3200.0
2017-09-12 12:55:00,256.32,256.51,256.32,256.41,2400.0,240.5761,240.7545,240.5761,240.6606,2400.0
2017-09-12 13:00:00,256.4,256.52,256.33,256.45,4221.0,240.6512,240.7639,240.5855,240.6982,4221.0
2017-09-12 13:05:00,256.49,256.49,256.25,256.34,5240.0,240.7357,240.7357,240.5104,240.5949,5240.0
2017-09-12 13:10:00,256.36,256.39,256.3,256.34,1300.0,240.6137,240.6418,240.5574,240.5949,1300.0
2017-09-12 13:15:00,256.37,256.37,256.14,256.19,3900.0,240.6231,240.6231,240.4072,240.4541,3900.0
2017-09-12 13:20:00,256.18,256.3,256.18,256.26,1420.0,240.4447,240.5574,240.4447,240.5198,1420.0
2017-09-12 13:25:00,256.29,256.46,256.27,256.4,3613.0,240.548,240.7075,240.5292,240.6512,3613.0
2017-09-12 13:30:00,256.42,256.44,256.35,256.35,4000.0,240.67,240.6888,240.6043,240.6043,4000.0
2017-09-12 13:35:00,256.33,256.33,256.19,256.2,2300.0,240.5855,240.5855,240.4541,240.4635,2300.0
2017-09-12 13:40:00,256.23,256.28,256.2,256.22,4531.0,240.4917,240.5386,240.4635,240.4823,4531.0
2017-09-12 13:45:00,256.19,256.23,256.11,256.11,2504.0,240.4541,240.4917,240.379,240.379,2504.0
2017-09-12 13:50:00,256.12,256.18,256.11,256.18,4120.0,240.3884,240.4447,240.379,240.4447,4120.0
2017-09-12 13:55:00,256.19,256.24,256.16,256.19,6355.0,240.4541,240.5011,240.426,240.4541,6355.0
2017-09-12 14:00:00,256.17,256.19,255.84,255.93,5914.0,240.4354,240.4541,240.1256,240.2101,5914.0
2017-09-12 14:05:00,255.86,255.86,255.72,255.79,5107.0,240.1444,240.1444,240.013,240.0787,5107.0
2017-09-12 14:10:00,255.82,256.02,255.82,256.0,9448.0,240.1068,240.2946,240.1068,240.2758,9448.0
2017-09-12 14:15:00,255.96,256.03,255.94,256.03,2400.0,240.2382,240.304,240.2195,240.304,2400.0
2017-09-12 14:20:00,256.05,256.23,256.01,256.18,3204.0,240.3227,240.4917,240.2852,240.4447,3204.0
2017-09-12 14:25:00,256.2,256.2,255.73,255.73,5907.0,240.4635,240.4635,240.0224,240.0224,5907.0
2017-09-12 14:30:00,255.72,255.75,255.51,255.51,22275.0,240.013,240.0411,239.8159,239.8159,22275.0
2017-09-12 14:35:00,255.58,255.74,255.36,255.36,7646.0,239.8816,240.0318,239.6751,239.6751,7646.0
2017-09-12 14:40:00,255.27,255.45,255.13,255.14,4200.0,239.5906,239.7596,239.4592,239.4686,4200.0
2017-09-12 14:45:00,255.19,255.3,255.05,255.13,6887.0,239.5155,239.6188,239.3841,239.4592,6887.0
2017-09-12 14:50:00,255.05,255.13,254.34,254.65,11138.0,239.3841,239.4592,238.7178,239.0087,11138.0
2017-09-12 14:55:00,254.63,254.73,254.27,254.5,12700.0,238.9899,239.0838,238.6521,238.8679,12700.0
2017-09-12 15:00:00,254.5,254.57,254.27,254.47,15508.0,238.8679,238.9336,238.6521,238.8398,15508.0
2017-09-12 15:05:00,254.47,254.55,254.3,254.37,8999.0,238.8398,238.9149,238.6802,238.7459,8999.0
2017-09-12 15:10:00,254.38,254.4,254.01,254.02,6100.0,238.7553,238.7741,238.408,238.4174,6100.0
2017-09-12 15:15:00,254.03,254.44,253.96,254.27,8836.0,238.4268,238.8116,238.3611,238.6521,8836.0
2017-09-12 15:20:00,254.28,254.65,254.28,254.61,14237.0,238.6614,239.0087,238.6614,238.9712,14237.0
2017-09-12 15:25:00,254.66,254.71,254.57,254.61,13426.0,239.0181,239.065,238.9336,238.9712,13426.0
2017-09-12 15:30:00,254.62,254.97,254.62,254.97,6400.0,238.9806,239.3091,238.9806,239.3091,6400.0
2017-09-12 15:35:00,254.96,255.01,254.95,254.95,7348.0,239.2997,239.3466,239.2903,239.2903,7348.0
2017-09-12 15:40:00,254.95,255.15,254.94,255.15,10979.0,239.2903,239.478,239.2809,239.478,10979.0
2017-09-12 15:45:00,255.2,255.4,255.2,255.31,19462.0,239.5249,239.7126,239.5249,239.6282,19462.0
2017-09-12 15:50:00,255.33,255.37,254.81,255.13,21341.0,239.6469,239.6845,239.1589,239.4592,21341.0
2017-09-12 15:55:00,255.13,255.17,254.81,255.14,47534.0,239.4592,239.4968,239.1589,239.4686,47534.0
2017-09-13 09:30:00,255.18,256.78,255.0,255.99,11323.0,239.5062,241.0079,239.3372,240.2664,11323.0
2017-09-13 09:35:00,256.05,256.65,255.12,256.5,14105.0,240.3227,240.8859,239.4498,240.7451,14105.0
2017-09-13 09:40:00,256.46,257.74,256.46,257.37,12152.0,240.7075,241.9089,240.7075,241.5616,12152.0
2017-09-13 09:45:00,257.29,257.73,257.08,257.34,12121.0,241.4866,241.8995,241.2895,241.5335,12121.0
2017-09-13 09:50:00,257.29,257.29,256.78,257.19,7381.0,241.4866,241.4866,241.0079,241.3927,7381.0
2017-09-13 09:55:00,257.15,257.43,256.9,256.9,10092.0,241.3552,241.618,241.1205,241.1205,10092.0
2017-09-13 10:00:00,256.91,256.94,256.42,256.65,7867.0,241.1299,241.1581,240.67,240.8859,7867.0
2017-09-13 10:05:00,256.57,256.65,256.45,256.53,15350.0,240.8108,240.8859,240.6982,240.7732,15350.0
2017-09-13 10:10:00,256.48,256.53,256.31,256.36,1410.0,240.7263,240.7732,240.5668,240.6137,1410.0
2017-09-13 10:15:00,256.4,256.48,256.06,256.06,3812.0,240.6512,240.7263,240.3321,240.3321,3812.0
2017-09-13 10:20:00,256.01,256.16,255.74,255.75,5216.0,240.2852,240.426,240.0318,240.0411,5216.0
2017-09-13 10:25:00,255.84,255.95,255.49,255.95,7500.0,240.1256,240.2289,239.7971,240.2289,7500.0
2017-09-13 10:30:00,255.96,255.96,255.66,255.7,1500.0,240.2382,240.2382,239.9567,239.9942,1500.0
2017-09-13 10:35:00,255.56,255.68,255.0,255.3,4551.0,239.8628,239.9754,239.3372,239.6188,4551.0
2017-09-13 10:40:00,255.09,255.13,254.94,254.98,8000.0,239.4217,239.4592,239.2809,239.3184,8000.0
2017-09-13 10:45:00,255.02,255.25,254.99,255.0,11748.0,239.356,239.5719,239.3278,239.3372,11748.0
2017-09-13 10:50:00,255.05,255.2,254.99,255.09,7950.0,239.3841,239.5249,239.3278,239.4217,7950.0
2017-09-13 10:55:00,255.16,255.2,255.12,255.2,600.0,239.4874,239.5249,239.4498,239.5249,600.0
2017-09-13 11:00:00,255.19,255.21,254.83,254.92,5200.0,239.5155,239.5343,239.1777,239.2621,5200.0
2017-09-13 11:05:00,254.95,255.05,254.72,254.82,5905.0,239.2903,239.3841,239.0744,239.1683,5905.0
2017-09-13 11:10:00,254.78,254.79,254.65,254.65,2423.0,239.1307,239.1401,239.0087,239.0087,2423.0
2017-09-13 11:15:00,254.6,254.69,254.35,254.36,5209.0,238.9618,239.0463,238.7271,238.7365,5209.0
2017-09-13 11:20:00,254.44,254.54,254.19,254.19,6412.0,238.8116,238.9055,238.577,238.577,6412.0
2017-09-13 11:25:00,254.26,254.29,253.99,254.06,8638.0,238.6427,238.6708,238.3893,238.455,8638.0
2017-09-13 11:30:00,254.08,254.21,254.03,254.2,4879.0,238.4737,238.5957,238.4268,238.5864,4879.0
2017-09-13 11:35:00,254.15,254.2,253.79,253.81,6420.0,238.5394,238.5864,238.2015,238.2203,6420.0
2017-09-13 11:40:00,253.8,253.99,253.7,253.79,6540.0,238.2109,238.3893,238.1171,238.2015,6540.0
2017-09-13 11:45:00,253.77,253.77,253.39,253.59,8091.0,238.1828,238.1828,237.8261,238.0138,8091.0
2017-09-13 11:50:00,253.62,254.15,253.52,254.06,5692.0,238.042,238.5394,237.9481,238.455,5692.0
2017-09-13 11:55:00,254.28,254.55,254.21,254.21,4244.0,238.6614,238.9149,238.5957,238.5957,4244.0
2017-09-13 12:00:00,254.21,254.41,254.17,254.38,3419.0,238.5957,238.7835,238.5582,238.7553,3419.0
2017-09-13 12:05:00,254.42,254.43,254.19,254.25,3975.0,238.7928,238.8022,238.577,238.6333,3975.0
2017-09-13 12:10:00,254.2,254.2,253.88,253.94,2898.0,238.5864,238.5864,238.286,238.3423,2898.0
2017-09-13 12:15:00,253.86,253.88,253.73,253.8,6492.0,238.2672,238.286,238.1452,238.2109,6492.0
2017-09-13 12:20:00,253.82,253.91,253.73,253.91,8400.0,238.2297,238.3142,238.1452,238.3142,8400.0
2017-09-13 12:25:00,253.85,253.97,253.8,253.91,2100.0,238.2579,238.3705,238.2109,238.3142,2100.0
2017-09-13 12:30:00,253.87,253.92,253.82,253.89,2600.0,238.2766,238.3236,238.2297,238.2954,2600.0
2017-09-13 12:35:00,253.92,253.96,253.75,253.91,6145.0,238.3236,238.3611,238.164,238.3142,6145.0
2017-09-13 12:40:00,253.94,254.18,253.79,254.12,2532.0,238.3423,238.5676,238.2015,238.5113,2532.0
2017-09-13 12:45:00,254.19,254.22,254.1,254.1,3051.0,238.577,238.6051,238.4925,238.4925,3051.0
2017-09-13 12:50:00,254.16,254.2,253.89,253.89,3900.0,238.5488,238.5864,238.2954,238.2954,3900.0
2017-09-13 12:55:00,253.92,254.03,253.86,253.88,5346.0,238.3236,238.4268,238.2672,238.286,5346.0
2017-09-13 13:00:00,253.83,253.84,253.58,253.76,6495.0,238.2391,238.2485,238.0044,238.1734,6495.0
2017-09-13 13:05:00,253.87,253.89,253.69,253.7,5970.0,238.2766,238.2954,238.1077,238.1171,5970.0
2017-09-13 13:10:00,253.72,253.86,253.71,253.76,6750.0,238.1358,238.2672,238.1265,238.1734,6750.0
2017-09-13 13:15:00,253.86,254.09,253.81,253.93,6131.0,238.2672,238.4831,238.2203,238.3329,6131.0
2017-09-13 13:20:00,253.92,254.08,253.91,253.94,2100.0,238.3236,238.4737,238.3142,238.3423,2100.0
2017-09-13 13:25:00,254.01,254.01,253.75,253.81,5886.0,238.408,238.408,238.164,238.2203,5886.0
2017-09-13 13:30:00,253.79,253.89,253.75,253.83,8462.0,238.2015,238.2954,238.164,238.2391,8462.0
2017-09-13 13:35:00,253.81,253.89,253.75,253.82,5800.0,238.2203,238.2954,238.164,238.2297,5800.0
2017-09-13 13:40:00,253.81,253.85,253.7,253.74,4900.0,238.2203,238.2579,238.1171,238.1546,4900.0
2017-09-13 13:45:00,253.81,253.81,253.56,253.56,3500.0,238.2203,238.2203,237.9857,237.9857,3500.0
2017-09-13 13:50:00,253.62,253.64,253.48,253.48,2204.0,238.042,238.0608,237.9106,237.9106,2204.0
2017-09-13 13:55:00,253.5,253.7,253.49,253.7,6110.0,237.9293,238.1171,237.92,238.1171,6110.0
2017-09-13 14:00:00,253.7,253.73,253.64,253.68,4062.0,238.1171,238.1452,238.0608,238.0983,4062.0
2017-09-13 14:05:00,253.65,253.85,253.65,253.81,8247.0,238.0701,238.2579,238.0701,238.2203,8247.0
2017-09-13 14:10:00,253.77,253.77,253.63,253.63,4547.0,238.1828,238.1828,238.0514,238.0514,4547.0
2017-09-13 14:15:00,253.63,253.74,253.56,253.71,8045.0,238.0514,238.1546,237.9857,238.1265,8045.0
2017-09-13 14:20:00,253.71,253.71,253.56,253.58,2000.0,238.1265,238.1265,237.9857,238.0044,2000.0
2017-09-13 14:25:00,253.6,253.62,253.48,253.61,10590.0,238.0232,238.042,237.9106,238.0326,10590.0
2017-09-13 14:30:00,253.56,253.66,253.46,253.46,8106.0,237.9857,238.0795,237.8918,237.8918,8106.0
2017-09-13 14:35:00,253.46,253.47,253.11,253.12,12532.0,237.8918,237.9012,237.5633,237.5727,12532.0
2017-09-13 14:40:00,253.15,253.15,252.96,253.05,16213.0,237.6008,237.6008,237.4225,237.507,16213.0
2017-09-13 14:45:00,253.01,253.09,252.96,253.07,17536.0,237.4694,237.5445,237.4225,237.5258,17536.0
2017-09-13 14:50:00,253.09,253.24,253.02,253.14,14307.0,237.5445,237.6853,237.4788,237.5915,14307.0
2017-09-13 14:55:00,253.11,253.14,252.85,252.85,17646.0,237.5633,237.5915,237.3193,237.3193,17646.0
2017-09-13 15:00:00,252.87,253.08,252.83,252.88,17076.0,237.338,237.5351,237.3005,237.3474,17076.0
2017-09-13 15:05:00,252.89,252.93,252.75,252.82,11140.0,237.3568,237.3944,237.2254,237.2911,11140.0
2017-09-13 15:10:00,252.85,252.98,252.61,252.61,12351.0,237.3193,237.4413,237.094,237.094,12351.0
2017-09-13 15:15:00,252.67,252.68,252.44,252.58,12900.0,237.1503,237.1597,236.9345,237.0659,12900.0
2017-09-13 15:20:00,252.56,252.63,252.5,252.5,6089.0,237.0471,237.1128,236.9908,236.9908,6089.0
2017-09-13 15:25:00,252.47,252.51,252.22,252.45,13941.0,236.9626,237.0002,236.728,236.9438,13941.0
2017-09-13 15:30:00,252.47,252.5,252.36,252.44,19826.0,236.9626,236.9908,236.8594,236.9345,19826.0
2017-09-13 15:35:00,252.44,252.45,252.27,252.27,17489.0,236.9345,236.9438,236.7749,236.7749,17489.0
2017-09-13 15:40:00,252.3,252.3,252.02,252.03,26475.0,236.8031,236.8031,236.5403,236.5496,26475.0
2017-09-13 15:45:00,252.04,252.15,251.73,251.94,39935.0,236.559,236.6623,236.2681,236.4652,39935.0
2017-09-13 15:50:00,251.94,252.02,251.92,252.02,60270.0,236.4652,236.5403,236.4464,236.5403,60270.0
2017-09-13 15:55:00,252.01,252.02,251.52,251.63,89781.0,236.5309,236.5403,236.071,236.1742,89781.0
2017-09-14 09:30:00,251.6,251.84,250.58,251.48,17784.0,236.1461,236.3713,235.1887,236.0334,17784.0
2017-09-14 09:35:00,251.77,251.88,251.49,251.55,9057.0,236.3056,236.4089,236.0428,236.0991,9057.0
2017-09-14 09:40:00,251.73,251.88,250.99,251.0,13380.0,236.2681,236.4089,235.5735,235.5829,13380.0
2017-09-14 09:45:00,251.02,251.47,250.61,250.8,5641.0,235.6017,236.024,235.2169,235.3952,5641.0
2017-09-14 09:50:00,250.7,251.05,250.69,250.86,13496.0,235.3013,235.6298,235.2919,235.4515,13496.0
2017-09-14 09:55:00,250.97,251.05,250.62,251.05,4573.0,235.5547,235.6298,235.2262,235.6298,4573.0
2017-09-14 10:00:00,251.05,251.15,250.85,251.02,10479.0,235.6298,235.7237,235.4421,235.6017,10479.0
2017-09-14 10:05:00,251.06,251.2,250.86,250.86,5022.0,235.6392,235.7706,235.4515,235.4515,5022.0
2017-09-14 10:10:00,250.87,251.16,250.86,250.94,5706.0,235.4609,235.7331,235.4515,235.5266,5706.0
2017-09-14 10:15:00,250.97,251.25,250.86,251.18,3900.0,235.5547,235.8176,235.4515,235.7519,3900.0
2017-09-14 10:20:00,251.03,251.07,250.77,250.77,4299.0,235.6111,235.6486,235.367,235.367,4299.0
2017-09-14 10:25:00,250.77,251.07,250.76,251.0,3600.0,235.367,235.6486,235.3576,235.5829,3600.0
2017-09-14 10:30:00,251.0,251.05,250.86,250.86,12379.0,235.5829,235.6298,235.4515,235.4515,12379.0
2017-09-14 10:35:00,250.92,251.04,250.79,251.0,4100.0,235.5078,235.6204,235.3858,235.5829,4100.0
2017-09-14 10:40:00,250.97,251.19,250.85,251.12,10367.0,235.5547,235.7612,235.4421,235.6955,10367.0
2017-09-14 10:45:00,251.07,251.14,250.88,251.07,3900.0,235.6486,235.7143,235.4703,235.6486,3900.0
2017-09-14 10:50:00,251.03,251.09,250.99,251.03,6449.0,235.6111,235.6674,235.5735,235.6111,6449.0
2017-09-14 10:55:00,251.0,251.0,250.89,251.0,10093.0,235.5829,235.5829,235.4797,235.5829,10093.0
2017-09-14 11:00:00,251.05,251.13,250.88,250.88,10013.0,235.6298,235.7049,235.4703,235.4703,10013.0
2017-09-14 11:05:00,250.89,250.91,250.64,250.67,8917.0,235.4797,235.4984,235.245,235.2732,8917.0
2017-09-14 11:10:00,250.65,250.8,250.62,250.72,18368.0,235.2544,235.3952,235.2262,235.3201,18368.0
2017-09-14 11:15:00,250.75,250.8,250.58,250.62,14019.0,235.3483,235.3952,235.1887,235.2262,14019.0
2017-09-14 11:20:00,250.63,250.71,250.61,250.64,8313.0,235.2356,235.3107,235.2169,235.245,8313.0
2017-09-14 11:25:00,250.66,250.8,250.66,250.76,19782.0,235.2638,235.3952,235.2638,235.3576,19782.0
2017-09-14 11:30:00,250.74,250.79,250.61,250.62,11315.0,235.3389,235.3858,235.2169,235.2262,11315.0
2017-09-14 11:35:00,250.64,250.65,250.55,250.56,7045.0,235.245,235.2544,235.1605,235.1699,7045.0
2017-09-14 11:40:00,250.59,250.59,250.17,250.19,7157.0,235.1981,235.1981,234.8039,234.8227,7157.0
2017-09-14 11:45:00,250.19,250.47,249.77,250.31,26422.0,234.8227,235.0855,234.4285,234.9353,26422.0
2017-09-14 11:50:00,250.34,250.46,250.06,250.18,5802.0,234.9634,235.0761,234.7006,234.8133,5802.0
2017-09-14 11:55:00,250.17,250.43,250.17,250.38,7925.0,234.8039,235.0479,234.8039,235.001,7925.0
2017-09-14 12:00:00,250.34,250.47,250.25,250.32,7800.0,234.9634,235.0855,234.879,234.9447,7800.0
2017-09-14 12:05:00,250.27,250.4,250.27,250.4,1519.0,234.8977,235.0198,234.8977,235.0198,1519.0
2017-09-14 12:10:00,250.37,250.45,250.35,250.44,6610.0,234.9916,235.0667,234.9728,235.0573,6610.0
2017-09-14 12:15:00,250.45,250.93,250.45,250.83,6057.0,235.0667,235.5172,235.0667,235.4233,6057.0
2017-09-14 12:20:00,250.84,250.91,250.8,250.84,3600.0,235.4327,235.4984,235.3952,235.4327,3600.0
2017-09-14 12:25:00,250.87,250.97,250.81,250.93,6699.0,235.4609,235.5547,235.4046,235.5172,6699.0
2017-09-14 12:30:00,250.9,250.94,250.84,250.87,2045.0,235.489,235.5266,235.4327,235.4609,2045.0
2017-09-14 12:35:00,250.82,250.82,250.77,250.8,1100.0,235.414,235.414,235.367,235.3952,1100.0
2017-09-14 12:40:00,250.81,250.87,250.76,250.87,6593.0,235.4046,235.4609,235.3576,235.4609,6593.0
2017-09-14 12:45:00,250.87,250.91,250.76,250.78,2720.0,235.4609,235.4984,235.3576,235.3764,2720.0
2017-09-14 12:50:00,250.81,250.87,250.78,250.84,4153.0,235.4046,235.4609,235.3764,235.4327,4153.0
2017-09-14 12:55:00,250.83,250.91,250.82,250.91,2604.0,235.4233,235.4984,235.414,235.4984,2604.0
2017-09-14 13:00:00,250.87,251.19,250.87,251.16,10138.0,235.4609,235.7612,235.4609,235.7331,10138.0
2017-09-14 13:05:00,251.18,251.18,250.9,251.03,4541.0,235.7519,235.7519,235.489,235.6111,4541.0
2017-09-14 13:10:00,251.03,251.08,250.86,250.92,4193.0,235.6111,235.658,235.4515,235.5078,4193.0
2017-09-14 13:15:00,250.92,250.95,250.69,250.77,3500.0,235.5078,235.536,235.2919,235.367,3500.0
2017-09-14 13:20:00,250.77,250.78,250.32,250.32,7756.0,235.367,235.3764,234.9447,234.9447,7756.0
2017-09-14 13:25:00,250.37,250.43,250.22,250.39,15766.0,234.9916,235.0479,234.8508,235.0104,15766.0
2017-09-14 13:30:00,250.4,250.55,250.35,250.49,9978.0,235.0198,235.1605,234.9728,235.1042,9978.0
2017-09-14 13:35:00,250.44,250.54,250.21,250.25,11755.0,235.0573,235.1512,234.8414,234.879,11755.0
2017-09-14 13:40:00,250.24,250.26,249.92,250.03,21197.0,234.8696,234.8884,234.5692,234.6725,21197.0
2017-09-14 13:45:00,250.11,250.31,249.78,250.26,26654.0,234.7476,234.9353,234.4378,234.8884,26654.0
2017-09-14 13:50:00,250.32,250.48,250.2,250.34,7955.0,234.9447,235.0948,234.832,234.9634,7955.0
2017-09-14 13:55:00,250.34,250.35,250.03,250.2,9091.0,234.9634,234.9728,234.6725,234.832,9091.0
2017-09-14 14:00:00,250.15,250.6,250.09,250.51,14292.0,234.7851,235.2075,234.7288,235.123,14292.0
2017-09-14 14:05:00,250.51,250.69,250.45,250.56,27166.0,235.123,235.2919,235.0667,235.1699,27166.0
2017-09-14 14:10:00,250.57,250.64,250.28,250.56,11860.0,235.1793,235.245,234.9071,235.1699,11860.0
2017-09-14 14:15:00,250.51,250.91,250.49,250.79,8125.0,235.123,235.4984,235.1042,235.3858,8125.0
2017-09-14 14:20:00,250.81,250.86,250.58,250.58,8667.0,235.4046,235.4515,235.1887,235.1887,8667.0
2017-09-14 14:25:00,250.58,250.63,250.34,250.49,7328.0,235.1887,235.2356,234.9634,235.1042,7328.0
2017-09-14 14:30:00,250.44,250.51,250.43,250.46,8355.0,235.0573,235.123,235.0479,235.0761,8355.0
2017-09-14 14:35:00,250.46,250.59,250.43,250.54,5332.0,235.0761,235.1981,235.0479,235.1512,5332.0
2017-09-14 14:40:00,250.53,250.79,250.5,250.76,9570.0,235.1418,235.3858,235.1136,235.3576,9570.0
2017-09-14 14:45:00,250.75,250.83,250.73,250.83,5175.0,235.3483,235.4233,235.3295,235.4233,5175.0
2017-09-14 14:50:00,250.76,250.85,250.76,250.83,3803.0,235.3576,235.4421,235.3576,235.4233,3803.0
2017-09-14 14:55:00,250.85,250.92,250.82,250.9,4041.0,235.4421,235.5078,235.414,235.489,4041.0
2017-09-14 15:00:00,250.93,251.11,250.86,251.11,11167.0,235.5172,235.6861,235.4515,235.6861,11167.0
2017-09-14 15:05:00,251.11,251.17,251.08,251.12,5031.0,235.6861,235.7425,235.658,235.6955,5031.0
2017-09-14 15:10:00,251.12,251.12,251.02,251.07,7623.0,235.6955,235.6955,235.6017,235.6486,7623.0
2017-09-14 15:15:00,251.09,251.1,250.89,250.94,9617.0,235.6674,235.6768,235.4797,235.5266,9617.0
2017-09-14 15:20:00,250.98,251.09,250.89,251.06,3210.0,235.5641,235.6674,235.4797,235.6392,3210.0
2017-09-14 15:25:00,251.07,251.15,251.02,251.1,10467.0,235.6486,235.7237,235.6017,235.6768,10467.0
2017-09-14 15:30:00,251.12,251.15,251.04,251.14,8024.0,235.6955,235.7237,235.6204,235.7143,8024.0
2017-09-14 15:35:00,251.17,251.18,250.99,251.07,13856.0,235.7425,235.7519,235.5735,235.6486,13856.0
2017-09-14 15:40:00,251.06,251.08,250.94,250.99,14217.0,235.6392,235.658,235.5266,235.5735,14217.0
2017-09-14 15:45:00,250.98,251.01,250.8,250.88,12588.0,235.5641,235.5923,235.3952,235.4703,12588.0
2017-09-14 15:50:00,250.88,250.89,250.71,250.77,14512.0,235.4703,235.4797,235.3107,235.367,14512.0
2017-09-14 15:55:00,250.79,250.81,250.64,250.65,62059.0,235.3858,235.4046,235.245,235.2544,62059.0
2017-09-15 09:30:00,250.0,250.83,250.0,250.06,141368.0,234.6443,235.4233,234.6443,234.7006,141368.0
2017-09-15 09:35:00,250.16,250.96,249.71,249.73,4219.0,234.7945,235.5454,234.3721,234.3909,4219.0
2017-09-15 09:40:00,250.17,250.21,249.82,250.2,1519.0,234.8039,234.8414,234.4754,234.832,1519.0
2017-09-15 09:45:00,250.2,250.21,249.74,249.91,2700.0,234.832,234.8414,234.4003,234.5599,2700.0
2017-09-15 09:50:00,249.97,250.28,249.84,250.28,9335.0,234.6162,234.9071,234.4942,234.9071,9335.0
2017-09-15 09:55:00,250.3,250.35,250.13,250.13,2903.0,234.9259,234.9728,234.7663,234.7663,2903.0
2017-09-15 10:00:00,250.3,250.36,250.19,250.21,2000.0,234.9259,234.9822,234.8227,234.8414,2000.0
2017-09-15 10:05:00,250.29,250.31,250.13,250.26,4767.0,234.9165,234.9353,234.7663,234.8884,4767.0
2017-09-15 10:10:00,250.26,250.32,250.14,250.21,13186.0,234.8884,234.9447,234.7757,234.8414,13186.0
2017-09-15 10:15:00,250.19,250.25,250.12,250.12,3798.0,234.8227,234.879,234.757,234.757,3798.0
2017-09-15 10:20:00,250.15,250.19,250.15,250.19,800.0,234.7851,234.8227,234.7851,234.8227,800.0
2017-09-15 10:25:00,250.24,250.42,250.19,250.38,5244.0,234.8696,235.0385,234.8227,235.001,5244.0
2017-09-15 10:30:00,250.45,250.53,250.35,250.51,9053.0,235.0667,235.1418,234.9728,235.123,9053.0
2017-09-15 10:35:00,250.52,250.54,250.37,250.38,12000.0,235.1324,235.1512,234.9916,235.001,12000.0
2017-09-15 10:40:00,250.35,250.55,250.35,250.51,10028.0,234.9728,235.1605,234.9728,235.123,10028.0
2017-09-15 10:45:00,250.53,250.62,250.46,250.55,3610.0,235.1418,235.2262,235.0761,235.1605,3610.0
2017-09-15 10:50:00,250.63,250.63,250.47,250.62,4656.0,235.2356,235.2356,235.0855,235.2262,4656.0
2017-09-15 10:55:00,250.6,250.66,250.34,250.35,10541.0,235.2075,235.2638,234.9634,234.9728,10541.0
2017-09-15 11:00:00,250.35,250.51,250.24,250.42,6653.0,234.9728,235.123,234.8696,235.0385,6653.0
2017-09-15 11:05:00,250.43,250.49,250.34,250.34,3954.0,235.0479,235.1042,234.9634,234.9634,3954.0
2017-09-15 11:10:00,250.34,250.5,250.34,250.5,4643.0,234.9634,235.1136,234.9634,235.1136,4643.0
2017-09-15 11:15:00,250.44,250.44,250.23,250.25,2880.0,235.0573,235.0573,234.8602,234.879,2880.0
2017-09-15 11:20:00,250.26,250.27,250.2,250.23,2067.0,234.8884,234.8977,234.832,234.8602,2067.0
2017-09-15 11:25:00,250.24,250.25,250.2,250.2,3400.0,234.8696,234.879,234.832,234.832,3400.0
2017-09-15 11:30:00,250.19,250.19,249.87,249.93,5624.0,234.8227,234.8227,234.5223,234.5786,5624.0
2017-09-15 11:35:00,249.89,249.97,249.87,249.96,1200.0,234.5411,234.6162,234.5223,234.6068,1200.0
2017-09-15 11:40:00,249.95,250.06,249.95,250.05,9200.0,234.5974,234.7006,234.5974,234.6913,9200.0
2017-09-15 11:45:00,250.05,250.07,249.94,250.02,7900.0,234.6913,234.71,234.588,234.6631,7900.0
2017-09-15 11:50:00,250.0,250.14,250.0,250.1,13776.0,234.6443,234.7757,234.6443,234.7382,13776.0
2017-09-15 11:55:00,250.09,250.12,249.97,250.07,10100.0,234.7288,234.757,234.6162,234.71,10100.0
2017-09-15 12:00:00,250.12,250.17,250.01,250.02,9107.0,234.757,234.8039,234.6537,234.6631,9107.0
2017-09-15 12:05:00,250.13,250.17,249.96,250.01,18810.0,234.7663,234.8039,234.6068,234.6537,18810.0
2017-09-15 12:10:00,250.04,250.14,250.02,250.11,4190.0,234.6819,234.7757,234.6631,234.7476,4190.0
2017-09-15 12:15:00,250.08,250.11,249.98,250.0,6256.0,234.7194,234.7476,234.6256,234.6443,6256.0
2017-09-15 12:20:00,249.97,249.99,249.92,249.97,2890.0,234.6162,234.6349,234.5692,234.6162,2890.0
2017-09-15 12:25:00,249.99,250.01,249.96,250.01,7493.0,234.6349,234.6537,234.6068,234.6537,7493.0
2017-09-15 12:30:00,250.0,250.01,249.94,249.99,4356.0,234.6443,234.6537,234.588,234.6349,4356.0
2017-09-15 12:35:00,250.01,250.02,249.95,250.0,6200.0,234.6537,234.6631,234.5974,234.6443,6200.0
2017-09-15 12:40:00,249.94,249.98,249.84,249.9,4219.0,234.588,234.6256,234.4942,234.5505,4219.0
2017-09-15 12:45:00,249.88,249.93,249.82,249.88,1901.0,234.5317,234.5786,234.4754,234.5317,1901.0
2017-09-15 12:50:00,249.91,249.94,249.89,249.91,6822.0,234.5599,234.588,234.5411,234.5599,6822.0
2017-09-15 12:55:00,249.91,250.0,249.91,249.96,8347.0,234.5599,234.6443,234.5599,234.6068,8347.0
2017-09-15 13:00:00,249.99,250.0,249.89,249.89,6754.0,234.6349,234.6443,234.5411,234.5411,6754.0
2017-09-15 13:05:00,249.83,249.93,249.83,249.93,2600.0,234.4848,234.5786,234.4848,234.5786,2600.0
2017-09-15 13:10:00,249.92,249.99,249.92,249.99,300.0,234.5692,234.6349,234.5692,234.6349,300.0
2017-09-15 13:15:00,249.88,249.97,249.88,249.95,4742.0,234.5317,234.6162,234.5317,234.5974,4742.0
2017-09-15 13:20:00,249.92,249.95,249.89,249.95,500.0,234.5692,234.5974,234.5411,234.5974,500.0
2017-09-15 13:25:00,249.92,249.96,249.88,249.96,3100.0,234.5692,234.6068,234.5317,234.6068,3100.0
2017-09-15 13:30:00,249.96,250.0,249.91,249.98,1865.0,234.6068,234.6443,234.5599,234.6256,1865.0
2017-09-15 13:35:00,249.99,250.0,249.94,249.99,7480.0,234.6349,234.6443,234.588,234.6349,7480.0
2017-09-15 13:40:00,249.94,249.96,249.86,249.88,2380.0,234.588,234.6068,234.5129,234.5317,2380.0
2017-09-15 13:45:00,249.92,249.92,249.83,249.88,500.0,234.5692,234.5692,234.4848,234.5317,500.0
2017-09-15 13:50:00,249.87,250.0,249.87,249.92,8232.0,234.5223,234.6443,234.5223,234.5692,8232.0
2017-09-15 13:55:00,249.94,250.0,249.91,250.0,3300.0,234.588,234.6443,234.5599,234.6443,3300.0
2017-09-15 14:00:00,250.0,250.0,249.93,249.94,9446.0,234.6443,234.6443,234.5786,234.588,9446.0
2017-09-15 14:05:00,249.97,250.02,249.93,250.01,3400.0,234.6162,234.6631,234.5786,234.6537,3400.0
2017-09-15 14:10:00,249.99,250.0,249.83,249.9,20181.0,234.6349,234.6443,234.4848,234.5505,20181.0
2017-09-15 14:15:00,249.94,250.04,249.88,249.93,12393.0,234.588,234.6819,234.5317,234.5786,12393.0
2017-09-15 14:20:00,249.92,249.92,249.88,249.88,700.0,234.5692,234.5692,234.5317,234.5317,700.0
2017-09-15 14:25:00,249.83,249.94,249.77,249.78,9203.0,234.4848,234.588,234.4285,234.4378,9203.0
2017-09-15 14:30:00,249.79,249.85,249.78,249.8,2889.0,234.4472,234.5035,234.4378,234.4566,2889.0
2017-09-15 14:35:00,249.81,249.84,249.68,249.82,7548.0,234.466,234.4942,234.344,234.4754,7548.0
2017-09-15 14:40:00,249.87,249.87,249.75,249.75,1803.0,234.5223,234.5223,234.4097,234.4097,1803.0
2017-09-15 14:45:00,249.82,249.86,249.75,249.75,42114.0,234.4754,234.5129,234.4097,234.4097,42114.0
2017-09-15 14:50:00,249.7,249.75,249.67,249.69,3303.0,234.3628,234.4097,234.3346,234.3534,3303.0
2017-09-15 14:55:00,249.7,249.78,249.56,249.77,4194.0,234.3628,234.4378,234.2314,234.4285,4194.0
2017-09-15 15:00:00,249.81,249.85,249.69,249.7,6341.0,234.466,234.5035,234.3534,234.3628,6341.0
2017-09-15 15:05:00,249.7,249.83,249.68,249.79,3800.0,234.3628,234.4848,234.344,234.4472,3800.0
2017-09-15 15:10:00,249.8,249.84,249.72,249.81,6500.0,234.4566,234.4942,234.3815,234.466,6500.0
2017-09-15 15:15:00,249.82,249.85,249.71,249.79,10328.0,234.4754,234.5035,234.3721,234.4472,10328.0
2017-09-15 15:20:00,249.81,249.83,249.72,249.78,6304.0,234.466,234.4848,234.3815,234.4378,6304.0
2017-09-15 15:25:00,249.8,249.83,249.71,249.71,12221.0,234.4566,234.4848,234.3721,234.3721,12221.0
2017-09-15 15:30:00,249.73,249.83,249.72,249.81,10220.0,234.3909,234.4848,234.3815,234.466,10220.0
2017-09-15 15:35:00,249.8,249.85,249.79,249.84,3909.0,234.4566,234.5035,234.4472,234.4942,3909.0
2017-09-15 15:40:00,249.86,249.89,249.82,249.85,5920.0,234.5129,234.5411,234.4754,234.5035,5920.0
2017-09-15 15:45:00,249.85,249.94,249.7,249.94,33491.0,234.5035,234.588,234.3628,234.588,33491.0
2017-09-15 15:50:00,249.82,249.86,249.38,249.49,19936.0,234.4754,234.5129,234.0624,234.1657,19936.0
2017-09-15 15:55:00,249.5,249.52,249.15,249.32,101535.0,234.175,234.1938,233.8465,234.0061,101535.0
2017-09-18 09:30:00,250.01,250.49,249.95,249.95,18555.0,234.6537,235.1042,234.5974,234.5974,18555.0
2017-09-18 09:35:00,249.93,250.05,248.7,249.12,10032.0,234.5786,234.6913,233.4242,233.8184,10032.0
2017-09-18 09:40:00,249.31,249.66,248.69,248.91,6631.0,233.9967,234.3252,233.4148,233.6213,6631.0
2017-09-18 09:45:00,248.99,249.49,248.64,249.45,8287.0,233.6964,234.1657,233.3679,234.1281,8287.0
2017-09-18 09:50:00,249.33,249.53,248.96,249.13,7900.0,234.0155,234.2032,233.6682,233.8278,7900.0
2017-09-18 09:55:00,249.12,249.55,249.07,249.28,10625.0,233.8184,234.222,233.7715,233.9686,10625.0
2017-09-18 10:00:00,249.17,249.5,249.07,249.08,18831.0,233.8653,234.175,233.7715,233.7808,18831.0
2017-09-18 10:05:00,249.23,249.38,249.04,249.33,6075.0,233.9216,234.0624,233.7433,234.0155,6075.0
2017-09-18 10:10:00,249.26,249.52,248.87,249.34,9293.0,233.9498,234.1938,233.5837,234.0249,9293.0
2017-09-18 10:15:00,249.35,249.59,249.34,249.34,4640.0,234.0343,234.2595,234.0249,234.0249,4640.0
2017-09-18 10:20:00,249.34,249.41,249.29,249.32,4578.0,234.0249,234.0906,233.9779,234.0061,4578.0
2017-09-18 10:25:00,249.3,249.61,249.3,249.42,5400.0,233.9873,234.2783,233.9873,234.1,5400.0
2017-09-18 10:30:00,249.47,249.47,249.23,249.23,4700.0,234.1469,234.1469,233.9216,233.9216,4700.0
2017-09-18 10:35:00,249.23,249.24,248.88,249.08,10734.0,233.9216,233.931,233.5931,233.7808,10734.0
2017-09-18 10:40:00,249.14,249.25,249.1,249.22,4052.0,233.8372,233.9404,233.7996,233.9122,4052.0
2017-09-18 10:45:00,249.22,249.28,249.12,249.14,12311.0,233.9122,233.9686,233.8184,233.8372,12311.0
2017-09-18 10:50:00,249.14,249.25,249.0,249.02,3300.0,233.8372,233.9404,233.7058,233.7245,3300.0
2017-09-18 10:55:00,249.05,249.25,248.89,249.25,4200.0,233.7527,233.9404,233.6025,233.9404,4200.0
2017-09-18 11:00:00,249.41,249.46,249.31,249.46,6542.0,234.0906,234.1375,233.9967,234.1375,6542.0
2017-09-18 11:05:00,249.43,249.47,249.15,249.25,4749.0,234.1093,234.1469,233.8465,233.9404,4749.0
2017-09-18 11:10:00,249.29,249.59,249.29,249.5,2112.0,233.9779,234.2595,233.9779,234.175,2112.0
2017-09-18 11:15:00,249.54,249.68,249.54,249.68,3300.0,234.2126,234.344,234.2126,234.344,3300.0
2017-09-18 11:20:00,249.68,249.77,249.5,249.53,1800.0,234.344,234.4285,234.175,234.2032,1800.0
2017-09-18 11:25:00,249.48,249.51,249.28,249.4,3511.0,234.1563,234.1844,233.9686,234.0812,3511.0
2017-09-18 11:30:00,249.37,249.42,249.29,249.38,2600.0,234.053,234.1,233.9779,234.0624,2600.0
2017-09-18 11:35:00,249.41,249.43,249.34,249.35,1995.0,234.0906,234.1093,234.0249,234.0343,1995.0
2017-09-18 11:40:00,249.35,249.35,249.19,249.19,4684.0,234.0343,234.0343,233.8841,233.8841,4684.0
2017-09-18 11:45:00,249.21,249.27,249.07,249.07,6113.0,233.9029,233.9592,233.7715,233.7715,6113.0
2017-09-18 11:50:00,249.04,249.04,248.78,248.89,3200.0,233.7433,233.7433,233.4993,233.6025,3200.0
2017-09-18 11:55:00,248.83,248.83,248.66,248.74,8700.0,233.5462,233.5462,233.3866,233.4617,8700.0
2017-09-18 12:00:00,248.75,248.8,248.64,248.79,2946.0,233.4711,233.518,233.3679,233.5087,2946.0
2017-09-18 12:05:00,248.7,248.72,248.53,248.53,3001.0,233.4242,233.4429,233.2646,233.2646,3001.0
2017-09-18 12:10:00,248.53,248.61,248.42,248.47,6878.0,233.2646,233.3397,233.1614,233.2083,6878.0
2017-09-18 12:15:00,248.48,248.53,248.42,248.44,2800.0,233.2177,233.2646,233.1614,233.1801,2800.0
2017-09-18 12:20:00,248.47,248.51,248.41,248.51,3246.0,233.2083,233.2458,233.152,233.2458,3246.0
2017-09-18 12:25:00,248.49,248.49,248.37,248.37,3746.0,233.2271,233.2271,233.1144,233.1144,3746.0
2017-09-18 12:30:00,248.33,248.36,248.17,248.33,3281.0,233.0769,233.1051,232.9267,233.0769,3281.0
2017-09-18 12:35:00,248.33,248.35,248.26,248.27,1800.0,233.0769,233.0957,233.0112,233.0206,1800.0
2017-09-18 12:40:00,248.14,248.17,248.0,248.16,3626.0,232.8986,232.9267,232.7672,232.9173,3626.0
2017-09-18 12:45:00,248.17,248.24,247.84,248.18,9135.0,232.9267,232.9924,232.617,232.9361,9135.0
2017-09-18 12:50:00,248.19,248.51,248.19,248.45,2450.0,232.9455,233.2458,232.9455,233.1895,2450.0
2017-09-18 12:55:00,248.51,248.6,248.47,248.59,4800.0,233.2458,233.3303,233.2083,233.3209,4800.0
2017-09-18 13:00:00,248.6,248.63,248.48,248.5,3116.0,233.3303,233.3585,233.2177,233.2365,3116.0
2017-09-18 13:05:00,248.51,248.62,248.44,248.55,3957.0,233.2458,233.3491,233.1801,233.2834,3957.0
2017-09-18 13:10:00,248.55,248.65,248.55,248.65,1943.0,233.2834,233.3772,233.2834,233.3772,1943.0
2017-09-18 13:15:00,248.58,248.65,248.49,248.49,3706.0,233.3115,233.3772,233.2271,233.2271,3706.0
2017-09-18 13:20:00,248.45,248.56,248.44,248.51,2236.0,233.1895,233.2928,233.1801,233.2458,2236.0
2017-09-18 13:25:00,248.54,248.62,248.51,248.53,3292.0,233.274,233.3491,233.2458,233.2646,3292.0
2017-09-18 13:30:00,248.5,248.56,248.5,248.56,3248.0,233.2365,233.2928,233.2365,233.2928,3248.0
2017-09-18 13:35:00,248.53,248.56,248.47,248.51,2100.0,233.2646,233.2928,233.2083,233.2458,2100.0
2017-09-18 13:40:00,248.51,248.54,248.35,248.36,4308.0,233.2458,233.274,233.0957,233.1051,4308.0
2017-09-18 13:45:00,248.39,248.39,248.29,248.29,1600.0,233.1332,233.1332,233.0394,233.0394,1600.0
2017-09-18 13:50:00,248.36,248.38,248.31,248.34,4166.0,233.1051,233.1238,233.0581,233.0863,4166.0
2017-09-18 13:55:00,248.35,248.45,248.29,248.43,4564.0,233.0957,233.1895,233.0394,233.1708,4564.0
2017-09-18 14:00:00,248.42,248.76,248.42,248.68,8568.0,233.1614,233.4805,233.1614,233.4054,8568.0
2017-09-18 14:05:00,248.69,248.69,248.42,248.48,4760.0,233.4148,233.4148,233.1614,233.2177,4760.0
2017-09-18 14:10:00,248.55,248.56,248.34,248.4,5711.0,233.2834,233.2928,233.0863,233.1426,5711.0
2017-09-18 14:15:00,248.39,248.39,248.23,248.27,7255.0,233.1332,233.1332,232.983,233.0206,7255.0
2017-09-18 14:20:00,248.27,248.41,248.26,248.39,4400.0,233.0206,233.152,233.0112,233.1332,4400.0
2017-09-18 14:25:00,248.38,248.44,248.36,248.44,7225.0,233.1238,233.1801,233.1051,233.1801,7225.0
2017-09-18 14:30:00,248.45,248.5,248.39,248.39,6148.0,233.1895,233.2365,233.1332,233.1332,6148.0
2017-09-18 14:35:00,248.41,248.42,248.28,248.37,5892.0,233.152,233.1614,233.03,233.1144,5892.0
2017-09-18 14:40:00,248.36,248.4,248.32,248.32,4355.0,233.1051,233.1426,233.0675,233.0675,4355.0
2017-09-18 14:45:00,248.32,248.42,248.32,248.38,7884.0,233.0675,233.1614,233.0675,233.1238,7884.0
2017-09-18 14:50:00,248.39,248.55,248.39,248.49,7341.0,233.1332,233.2834,233.1332,233.2271,7341.0
2017-09-18 14:55:00,248.52,248.64,248.5,248.58,3447.0,233.2552,233.3679,233.2365,233.3115,3447.0
2017-09-18 15:00:00,248.64,248.69,248.6,248.67,6101.0,233.3679,233.4148,233.3303,233.396,6101.0
2017-09-18 15:05:00,248.71,248.76,248.68,248.76,3725.0,233.4336,233.4805,233.4054,233.4805,3725.0
2017-09-18 15:10:00,248.78,248.78,248.55,248.59,5576.0,233.4993,233.4993,233.2834,233.3209,5576.0
2017-09-18 15:15:00,248.6,248.61,248.52,248.58,7100.0,233.3303,233.3397,233.2552,233.3115,7100.0
2017-09-18 15:20:00,248.61,248.88,248.59,248.88,11080.0,233.3397,233.5931,233.3209,233.5931,11080.0
2017-09-18 15:25:00,248.88,248.92,248.82,248.87,7917.0,233.5931,233.6307,233.5368,233.5837,7917.0
2017-09-18 15:30:00,248.89,248.95,248.88,248.94,7540.0,233.6025,233.6588,233.5931,233.6494,7540.0
2017-09-18 15:35:00,248.95,248.97,248.77,248.81,7567.0,233.6588,233.6776,233.4899,233.5274,7567.0
2017-09-18 15:40:00,248.79,248.85,248.77,248.8,9331.0,233.5087,233.565,233.4899,233.518,9331.0
2017-09-18 15:45:00,248.89,248.96,248.74,248.78,34353.0,233.6025,233.6682,233.4617,233.4993,34353.0
2017-09-18 15:50:00,248.78,248.94,248.67,248.68,17826.0,233.4993,233.6494,233.396,233.4054,17826.0
2017-09-18 15:55:00,248.71,248.98,248.69,248.79,75903.0,233.4336,233.687,233.4148,233.5087,75903.0
2017-09-19 09:30:00,248.8,249.5,248.48,248.89,4190.0,233.518,234.175,233.2177,233.6025,4190.0
2017-09-19 09:35:00,248.89,248.98,248.59,248.7,8992.0,233.6025,233.687,233.3209,233.4242,8992.0
2017-09-19 09:40:00,248.57,248.57,248.0,248.1,6301.0,233.3022,233.3022,232.7672,232.861,6301.0
2017-09-19 09:45:00,248.16,248.3,248.11,248.11,4010.0,232.9173,233.0487,232.8704,232.8704,4010.0
2017-09-19 09:50:00,248.11,248.28,247.98,248.12,34524.0,232.8704,233.03,232.7484,232.8798,34524.0
2017-09-19 09:55:00,248.04,248.04,247.52,247.53,6752.0,232.8047,232.8047,232.3167,232.326,6752.0
2017-09-19 10:00:00,247.45,247.98,247.32,247.98,5720.0,232.251,232.7484,232.1289,232.7484,5720.0
2017-09-19 10:05:00,247.99,247.99,247.32,247.32,6200.0,232.7578,232.7578,232.1289,232.1289,6200.0
2017-09-19 10:10:00,247.31,247.52,247.3,247.3,5100.0,232.1196,232.3167,232.1102,232.1102,5100.0
2017-09-19 10:15:00,247.26,247.43,247.24,247.25,4380.0,232.0726,232.2322,232.0539,232.0632,4380.0
2017-09-19 10:20:00,247.24,247.64,247.24,247.51,5151.0,232.0539,232.4293,232.0539,232.3073,5151.0
2017-09-19 10:25:00,247.46,247.54,247.33,247.39,5655.0,232.2603,232.3354,232.1383,232.1946,5655.0
2017-09-19 10:30:00,247.39,247.4,245.79,245.95,16175.0,232.1946,232.204,230.6929,230.8431,16175.0
2017-09-19 10:35:00,246.1,246.71,246.1,246.41,11531.0,230.9839,231.5564,230.9839,231.2748,11531.0
2017-09-19 10:40:00,246.58,246.58,245.73,245.92,7850.0,231.4344,231.4344,230.6366,230.8149,7850.0
2017-09-19 10:45:00,246.16,246.16,245.81,245.86,4651.0,231.0402,231.0402,230.7117,230.7586,4651.0
2017-09-19 10:50:00,245.81,246.28,245.74,245.84,28165.0,230.7117,231.1528,230.646,230.7398,28165.0
2017-09-19 10:55:00,245.92,245.93,245.58,245.83,5706.0,230.8149,230.8243,230.4958,230.7305,5706.0
2017-09-19 11:00:00,245.8,245.8,244.65,244.65,11359.0,230.7023,230.7023,229.6229,229.6229,11359.0
2017-09-19 11:05:00,244.92,245.85,244.84,245.85,12131.0,229.8764,230.7492,229.8013,230.7492,12131.0
2017-09-19 11:10:00,245.93,246.17,245.69,245.69,21900.0,230.8243,231.0496,230.5991,230.5991,21900.0
2017-09-19 11:15:00,245.62,245.91,245.45,245.46,7100.0,230.5334,230.8055,230.3738,230.3832,7100.0
2017-09-19 11:20:00,245.46,245.67,245.04,245.05,10874.0,230.3832,230.5803,229.989,229.9984,10874.0
2017-09-19 11:25:00,245.05,245.09,244.82,245.0,10333.0,229.9984,230.0359,229.7825,229.9514,10333.0
2017-09-19 11:30:00,245.0,245.1,244.8,245.02,18418.0,229.9514,230.0453,229.7637,229.9702,18418.0
2017-09-19 11:35:00,245.09,245.09,244.47,244.89,9122.0,230.0359,230.0359,229.454,229.8482,9122.0
2017-09-19 11:40:00,244.91,244.91,244.48,244.67,10412.0,229.867,229.867,229.4634,229.6417,10412.0
2017-09-19 11:45:00,244.82,245.0,244.75,244.96,4500.0,229.7825,229.9514,229.7168,229.9139,4500.0
2017-09-19 11:50:00,245.0,245.0,244.55,244.58,8392.0,229.9514,229.9514,229.5291,229.5572,8392.0
2017-09-19 11:55:00,244.65,244.77,244.5,244.55,6049.0,229.6229,229.7356,229.4822,229.5291,6049.0
2017-09-19 12:00:00,244.55,244.56,244.17,244.2,10717.0,229.5291,229.5385,229.1724,229.2006,10717.0
2017-09-19 12:05:00,244.23,244.36,244.13,244.3,4246.0,229.2287,229.3508,229.1349,229.2944,4246.0
2017-09-19 12:10:00,244.31,244.45,244.27,244.34,8547.0,229.3038,229.4352,229.2663,229.332,8547.0
2017-09-19 12:15:00,244.34,244.4,244.09,244.09,4200.0,229.332,229.3883,229.0973,229.0973,4200.0
2017-09-19 12:20:00,244.11,244.11,243.45,243.45,15735.0,229.1161,229.1161,228.4966,228.4966,15735.0
2017-09-19 12:25:00,243.42,243.63,243.41,243.47,14891.0,228.4685,228.6656,228.4591,228.5154,14891.0
2017-09-19 12:30:00,243.42,243.83,243.08,243.61,18410.0,228.4685,228.8533,228.1494,228.6468,18410.0
2017-09-19 12:35:00,243.72,243.76,243.52,243.73,7595.0,228.7501,228.7876,228.5623,228.7594,7595.0
2017-09-19 12:40:00,243.62,243.62,243.27,243.3,28639.0,228.6562,228.6562,228.3277,228.3559,28639.0
2017-09-19 12:45:00,243.36,243.36,242.35,242.59,16926.0,228.4122,228.4122,227.4642,227.6895,16926.0
2017-09-19 12:50:00,242.6,242.6,242.01,242.07,11879.0,227.6989,227.6989,227.1451,227.2014,11879.0
2017-09-19 12:55:00,242.13,242.13,241.72,241.79,14948.0,227.2577,227.2577,226.8729,226.9386,14948.0
2017-09-19 13:00:00,241.79,241.8,241.42,241.46,17780.0,226.9386,226.948,226.5913,226.6289,17780.0
2017-09-19 13:05:00,241.61,241.77,241.6,241.77,10310.0,226.7697,226.9198,226.7603,226.9198,10310.0
2017-09-19 13:10:00,241.79,241.79,241.57,241.57,9848.0,226.9386,226.9386,226.7321,226.7321,9848.0
2017-09-19 13:15:00,241.59,241.72,241.54,241.56,14214.0,226.7509,226.8729,226.704,226.7227,14214.0
2017-09-19 13:20:00,241.55,241.59,240.89,241.0,13397.0,226.7134,226.7509,226.0939,226.1971,13397.0
2017-09-19 13:25:00,241.03,241.59,240.89,241.19,13421.0,226.2253,226.7509,226.0939,226.3755,13421.0
2017-09-19 13:30:00,241.16,241.54,241.16,241.34,7075.0,226.3473,226.704,226.3473,226.5162,7075.0
2017-09-19 13:35:00,241.27,241.29,240.51,240.71,21761.0,226.4505,226.4693,225.7372,225.9249,21761.0
2017-09-19 13:40:00,240.58,240.76,240.21,240.21,17814.0,225.8029,225.9719,225.4557,225.4557,17814.0
2017-09-19 13:45:00,240.36,240.45,240.21,240.33,21048.0,225.5964,225.6809,225.4557,225.5683,21048.0
2017-09-19 13:50:00,240.34,240.56,240.24,240.5,30797.0,225.5777,225.7842,225.4838,225.7278,30797.0
2017-09-19 13:55:00,240.5,240.61,240.29,240.29,19216.0,225.7278,225.8311,225.5307,225.5307,19216.0
2017-09-19 14:00:00,240.29,240.3,239.91,240.11,28275.0,225.5307,225.5401,225.1741,225.3618,28275.0
2017-09-19 14:05:00,240.13,240.51,240.07,240.45,15057.0,225.3806,225.7372,225.3243,225.6809,15057.0
2017-09-19 14:10:00,240.45,240.59,239.93,240.02,8737.0,225.6809,225.8123,225.1929,225.2773,8737.0
2017-09-19 14:15:00,239.95,240.07,239.78,239.95,10912.0,225.2116,225.3243,225.0521,225.2116,10912.0
2017-09-19 14:20:00,240.02,240.13,239.84,239.99,12702.0,225.2773,225.3806,225.1084,225.2492,12702.0
2017-09-19 14:25:00,240.0,240.12,239.85,240.01,13088.0,225.2586,225.3712,225.1178,225.2679,13088.0
2017-09-19 14:30:00,240.01,240.16,239.83,239.9,23256.0,225.2679,225.4087,225.099,225.1647,23256.0
2017-09-19 14:35:00,239.95,240.0,239.61,239.88,13772.0,225.2116,225.2586,224.8925,225.1459,13772.0
2017-09-19 14:40:00,240.0,240.16,239.97,240.04,17171.0,225.2586,225.4087,225.2304,225.2961,17171.0
2017-09-19 14:45:00,240.04,240.46,239.99,240.22,28451.0,225.2961,225.6903,225.2492,225.465,28451.0
2017-09-19 14:50:00,240.22,240.61,240.16,240.54,45849.0,225.465,225.8311,225.4087,225.7654,45849.0
2017-09-19 14:55:00,240.54,241.99,240.54,241.6,47369.0,225.7654,227.1263,225.7654,226.7603,47369.0
2017-09-19 15:00:00,241.28,241.48,240.48,240.79,20765.0,226.4599,226.6477,225.7091,226.0,20765.0
2017-09-19 15:05:00,240.8,241.14,240.8,241.09,43532.0,226.0094,226.3285,226.0094,226.2816,43532.0
2017-09-19 15:10:00,241.11,241.23,240.99,240.99,21228.0,226.3004,226.413,226.1877,226.1877,21228.0
2017-09-19 15:15:00,241.0,241.06,240.87,240.98,15542.0,226.1971,226.2534,226.0751,226.1784,15542.0
2017-09-19 15:20:00,240.98,241.23,240.92,240.95,20642.0,226.1784,226.413,226.122,226.1502,20642.0
2017-09-19 15:25:00,241.0,241.04,240.86,240.86,11050.0,226.1971,226.2347,226.0657,226.0657,11050.0
2017-09-19 15:30:00,240.89,241.01,240.29,240.29,26876.0,226.0939,226.2065,225.5307,225.5307,26876.0
2017-09-19 15:35:00,240.39,240.55,240.31,240.5,20308.0,225.6246,225.7748,225.5495,225.7278,20308.0
2017-09-19 15:40:00,240.51,240.62,240.36,240.43,24180.0,225.7372,225.8405,225.5964,225.6621,24180.0
2017-09-19 15:45:00,240.48,240.48,240.28,240.28,46630.0,225.7091,225.7091,225.5214,225.5214,46630.0
2017-09-19 15:50:00,240.31,240.54,240.13,240.19,43079.0,225.5495,225.7654,225.3806,225.4369,43079.0
2017-09-19 15:55:00,240.17,240.17,239.78,240.04,88892.0,225.4181,225.4181,225.0521,225.2961,88892.0
2017-09-20 09:30:00,240.08,241.98,240.08,241.51,77207.0,225.3336,227.1169,225.3336,226.6758,77207.0
2017-09-20 09:35:00,241.86,241.87,240.25,240.93,19401.0,227.0043,227.0137,225.4932,226.1314,19401.0
2017-09-20 09:40:00,240.54,240.96,240.16,240.72,7222.0,225.7654,226.1596,225.4087,225.9343,7222.0
2017-09-20 09:45:00,240.7,241.25,239.97,240.26,40228.0,225.9156,226.4318,225.2304,225.5026,40228.0
2017-09-20 09:50:00,240.05,240.57,239.95,240.41,12643.0,225.3055,225.7935,225.2116,225.6434,12643.0
2017-09-20 09:55:00,240.5,241.23,240.48,240.75,7328.0,225.7278,226.413,225.7091,225.9625,7328.0
2017-09-20 10:00:00,240.73,240.86,239.98,240.22,4701.0,225.9437,226.0657,225.2398,225.465,4701.0
2017-09-20 10:05:00,240.42,240.92,240.42,240.7,6616.0,225.6528,226.122,225.6528,225.9156,6616.0
2017-09-20 10:10:00,240.69,240.94,240.52,240.76,17430.0,225.9062,226.1408,225.7466,225.9719,17430.0
2017-09-20 10:15:00,240.9,240.93,240.66,240.81,5103.0,226.1033,226.1314,225.878,226.0188,5103.0
2017-09-20 10:20:00,240.79,240.84,240.68,240.68,4300.0,226.0,226.047,225.8968,225.8968,4300.0
2017-09-20 10:25:00,240.74,240.8,240.12,240.12,10753.0,225.9531,226.0094,225.3712,225.3712,10753.0
2017-09-20 10:30:00,240.22,240.56,240.22,240.56,5206.0,225.465,225.7842,225.465,225.7842,5206.0
2017-09-20 10:35:00,240.6,240.6,240.39,240.41,6716.0,225.8217,225.8217,225.6246,225.6434,6716.0
2017-09-20 10:40:00,240.34,240.42,240.16,240.38,5600.0,225.5777,225.6528,225.4087,225.6152,5600.0
2017-09-20 10:45:00,240.41,240.43,240.07,240.14,12102.0,225.6434,225.6621,225.3243,225.39,12102.0
2017-09-20 10:50:00,240.07,240.3,240.03,240.1,11673.0,225.3243,225.5401,225.2867,225.3524,11673.0
2017-09-20 10:55:00,240.06,240.06,239.83,240.04,14983.0,225.3149,225.3149,225.099,225.2961,14983.0
2017-09-20 11:00:00,240.09,240.3,240.01,240.11,16851.0,225.343,225.5401,225.2679,225.3618,16851.0
2017-09-20 11:05:00,240.14,240.23,239.99,240.1,18407.0,225.39,225.4744,225.2492,225.3524,18407.0
2017-09-20 11:10:00,240.11,240.25,239.76,240.06,19552.0,225.3618,225.4932,225.0333,225.3149,19552.0
2017-09-20 11:15:00,240.08,240.14,239.71,239.87,13200.0,225.3336,225.39,224.9864,225.1365,13200.0
2017-09-20 11:20:00,240.02,240.05,239.72,239.94,10618.0,225.2773,225.3055,224.9958,225.2022,10618.0
2017-09-20 11:25:00,239.97,240.27,239.9,240.0,21932.0,225.2304,225.512,225.1647,225.2586,21932.0
2017-09-20 11:30:00,240.01,240.13,239.94,240.04,7432.0,225.2679,225.3806,225.2022,225.2961,7432.0
2017-09-20 11:35:00,240.08,240.11,239.9,239.99,6715.0,225.3336,225.3618,225.1647,225.2492,6715.0
2017-09-20 11:40:00,239.92,240.12,239.92,240.12,1100.0,225.1835,225.3712,225.1835,225.3712,1100.0
2017-09-20 11:45:00,240.13,240.14,239.9,240.14,16291.0,225.3806,225.39,225.1647,225.39,16291.0
2017-09-20 11:50:00,240.16,240.16,240.0,240.04,18939.0,225.4087,225.4087,225.2586,225.2961,18939.0
2017-09-20 11:55:00,240.03,240.09,239.95,240.04,8881.0,225.2867,225.343,225.2116,225.2961,8881.0
2017-09-20 12:00:00,240.11,240.11,239.88,239.89,8793.0,225.3618,225.3618,225.1459,225.1553,8793.0
2017-09-20 12:05:00,239.91,240.01,239.04,239.54,30022.0,225.1741,225.2679,224.3575,224.8268,30022.0
2017-09-20 12:10:00,239.5,239.65,238.84,239.53,18461.0,224.7893,224.9301,224.1698,224.8174,18461.0
2017-09-20 12:15:00,239.61,239.71,239.42,239.58,7920.0,224.8925,224.9864,224.7142,224.8644,7920.0
2017-09-20 12:20:00,239.54,239.62,239.36,239.55,7001.0,224.8268,224.9019,224.6579,224.8362,7001.0
2017-09-20 12:25:00,239.56,239.63,239.35,239.45,12672.0,224.8456,224.9113,224.6485,224.7423,12672.0
2017-09-20 12:30:00,239.45,239.58,239.4,239.54,15213.0,224.7423,224.8644,224.6954,224.8268,15213.0
2017-09-20 12:35:00,239.49,239.69,239.45,239.53,11300.0,224.7799,224.9676,224.7423,224.8174,11300.0
2017-09-20 12:40:00,239.52,239.69,239.49,239.53,18538.0,224.808,224.9676,224.7799,224.8174,18538.0
2017-09-20 12:45:00,239.6,239.6,239.2,239.4,9820.0,224.8831,224.8831,224.5077,224.6954,9820.0
2017-09-20 12:50:00,239.37,239.66,239.37,239.51,13730.0,224.6673,224.9394,224.6673,224.7987,13730.0
2017-09-20 12:55:00,239.51,239.7,239.47,239.47,9782.0,224.7987,224.977,224.7611,224.7611,9782.0
2017-09-20 13:00:00,239.47,239.5,239.31,239.31,4100.0,224.7611,224.7893,224.6109,224.6109,4100.0
2017-09-20 13:05:00,239.41,239.49,239.26,239.26,4700.0,224.7048,224.7799,224.564,224.564,4700.0
2017-09-20 13:10:00,239.19,239.25,239.0,239.0,3720.0,224.4983,224.5546,224.32,224.32,3720.0
2017-09-20 13:15:00,238.89,238.89,238.55,238.58,6549.0,224.2167,224.2167,223.8976,223.9258,6549.0
2017-09-20 13:20:00,238.69,238.73,238.5,238.56,10328.0,224.029,224.0666,223.8507,223.907,10328.0
2017-09-20 13:25:00,238.54,238.59,238.39,238.5,9445.0,223.8882,223.9352,223.7474,223.8507,9445.0
2017-09-20 13:30:00,238.5,238.58,238.44,238.52,4400.0,223.8507,223.9258,223.7944,223.8695,4400.0
2017-09-20 13:35:00,238.53,238.53,238.35,238.47,10890.0,223.8788,223.8788,223.7099,223.8225,10890.0
2017-09-20 13:40:00,238.41,238.48,238.33,238.33,8675.0,223.7662,223.8319,223.6911,223.6911,8675.0
2017-09-20 13:45:00,238.35,238.35,237.98,238.12,10740.0,223.7099,223.7099,223.3626,223.494,10740.0
2017-09-20 13:50:00,238.17,238.53,238.14,238.26,19973.0,223.541,223.8788,223.5128,223.6254,19973.0
2017-09-20 13:55:00,238.36,238.4,238.29,238.33,11609.0,223.7193,223.7568,223.6536,223.6911,11609.0
2017-09-20 14:00:00,238.28,238.28,237.81,238.05,18823.0,223.6442,223.6442,223.2031,223.4283,18823.0
2017-09-20 14:05:00,238.06,238.17,237.9,238.05,9288.0,223.4377,223.541,223.2875,223.4283,9288.0
2017-09-20 14:10:00,238.02,238.25,237.98,238.1,30377.0,223.4002,223.616,223.3626,223.4753,30377.0
2017-09-20 14:15:00,238.09,238.1,237.99,238.02,11616.0,223.4659,223.4753,223.372,223.4002,11616.0
2017-09-20 14:20:00,237.99,238.05,237.55,237.6,20545.0,223.372,223.4283,222.959,223.006,20545.0
2017-09-20 14:25:00,237.66,238.09,237.66,238.0,12101.0,223.0623,223.4659,223.0623,223.3814,12101.0
2017-09-20 14:30:00,238.1,238.13,237.98,238.04,11226.0,223.4753,223.5034,223.3626,223.4189,11226.0
2017-09-20 14:35:00,237.99,238.06,237.96,237.99,7505.0,223.372,223.4377,223.3439,223.372,7505.0
2017-09-20 14:40:00,238.01,238.05,237.84,237.98,14098.0,223.3908,223.4283,223.2312,223.3626,14098.0
2017-09-20 14:45:00,238.02,238.21,237.96,238.01,17573.0,223.4002,223.5785,223.3439,223.3908,17573.0
2017-09-20 14:50:00,238.04,238.04,237.83,237.88,12715.0,223.4189,223.4189,223.2218,223.2688,12715.0
2017-09-20 14:55:00,237.87,238.7,237.85,238.64,24043.0,223.2594,224.0384,223.2406,223.9821,24043.0
2017-09-20 15:00:00,238.63,239.09,238.45,238.99,12396.0,223.9727,224.4045,223.8038,224.3106,12396.0
2017-09-20 15:05:00,238.94,238.99,238.37,238.58,16833.0,224.2637,224.3106,223.7287,223.9258,16833.0
2017-09-20 15:10:00,238.54,238.61,238.04,238.52,28631.0,223.8882,223.9539,223.4189,223.8695,28631.0
2017-09-20 15:15:00,238.61,239.59,238.55,239.45,34010.0,223.9539,224.8737,223.8976,224.7423,34010.0
2017-09-20 15:20:00,239.45,239.56,239.21,239.36,12889.0,224.7423,224.8456,224.5171,224.6579,12889.0
2017-09-20 15:25:00,239.37,239.37,238.96,239.0,33095.0,224.6673,224.6673,224.2824,224.32,33095.0
2017-09-20 15:30:00,239.02,239.41,238.81,239.41,37816.0,224.3387,224.7048,224.1416,224.7048,37816.0
2017-09-20 15:35:00,239.41,239.51,239.21,239.32,34685.0,224.7048,224.7987,224.5171,224.6203,34685.0
2017-09-20 15:40:00,239.34,239.42,239.27,239.31,24605.0,224.6391,224.7142,224.5734,224.6109,24605.0
2017-09-20 15:45:00,239.29,239.76,239.24,239.66,26948.0,224.5922,225.0333,224.5452,224.9394,26948.0
2017-09-20 15:50:00,239.68,239.82,239.54,239.65,67512.0,224.9582,225.0896,224.8268,224.9301,67512.0
2017-09-20 15:55:00,239.64,240.59,239.52,239.85,151350.0,224.9207,225.8123,224.808,225.1178,151350.0
2017-09-21 09:30:00,240.06,240.06,239.61,239.68,6829.0,225.3149,225.3149,224.8925,224.9582,6829.0
2017-09-21 09:35:00,239.95,239.99,238.78,239.08,7897.0,225.2116,225.2492,224.1135,224.3951,7897.0
2017-09-21 09:40:00,239.08,239.75,238.96,239.04,6164.0,224.3951,225.0239,224.2824,224.3575,6164.0
2017-09-21 09:45:00,239.05,239.1,238.5,238.5,7700.0,224.3669,224.4138,223.8507,223.8507,7700.0
2017-09-21 09:50:00,238.74,238.89,238.62,238.8,9803.0,224.0759,224.2167,223.9633,224.1323,9803.0
2017-09-21 09:55:00,238.81,238.85,238.29,238.29,10286.0,224.1416,224.1792,223.6536,223.6536,10286.0
2017-09-21 10:00:00,238.31,238.61,238.12,238.13,22313.0,223.6724,223.9539,223.494,223.5034,22313.0
2017-09-21 10:05:00,238.11,238.46,237.91,238.34,4900.0,223.4846,223.8131,223.2969,223.7005,4900.0
2017-09-21 10:10:00,238.42,238.61,238.15,238.49,24580.0,223.7756,223.9539,223.5222,223.8413,24580.0
2017-09-21 10:15:00,238.66,238.83,238.16,238.32,7414.0,224.0009,224.1604,223.5316,223.6817,7414.0
2017-09-21 10:20:00,238.52,238.77,238.34,238.34,11951.0,223.8695,224.1041,223.7005,223.7005,11951.0
2017-09-21 10:25:00,238.34,238.52,238.18,238.24,8786.0,223.7005,223.8695,223.5503,223.6067,8786.0
2017-09-21 10:30:00,238.15,238.63,238.15,238.49,8786.0,223.5222,223.9727,223.5222,223.8413,8786.0
2017-09-21 10:35:00,238.49,238.67,238.46,238.47,14591.0,223.8413,224.0102,223.8131,223.8225,14591.0
2017-09-21 10:40:00,238.5,238.74,238.35,238.57,30251.0,223.8507,224.0759,223.7099,223.9164,30251.0
2017-09-21 10:45:00,238.53,238.53,238.21,238.5,16915.0,223.8788,223.8788,223.5785,223.8507,16915.0
2017-09-21 10:50:00,238.56,238.95,238.54,238.88,12027.0,223.907,224.273,223.8882,224.2073,12027.0
2017-09-21 10:55:00,238.95,239.37,238.54,239.36,20683.0,224.273,224.6673,223.8882,224.6579,20683.0
2017-09-21 11:00:00,239.39,239.46,238.96,239.09,6180.0,224.686,224.7517,224.2824,224.4045,6180.0
2017-09-21 11:05:00,239.15,239.17,238.65,238.93,12704.0,224.4608,224.4795,223.9915,224.2543,12704.0
2017-09-21 11:10:00,238.93,239.23,238.75,239.23,10783.0,224.2543,224.5359,224.0853,224.5359,10783.0
2017-09-21 11:15:00,239.13,239.25,238.7,238.96,16620.0,224.442,224.5546,224.0384,224.2824,16620.0
2017-09-21 11:20:00,238.95,239.28,238.51,238.52,32898.0,224.273,224.5828,223.8601,223.8695,32898.0
2017-09-21 11:25:00,238.51,239.31,238.5,238.95,14000.0,223.8601,224.6109,223.8507,224.273,14000.0
2017-09-21 11:30:00,238.88,239.19,238.88,239.06,16434.0,224.2073,224.4983,224.2073,224.3763,16434.0
2017-09-21 11:35:00,238.97,238.99,238.49,238.87,4400.0,224.2918,224.3106,223.8413,224.198,4400.0
2017-09-21 11:40:00,238.88,239.07,238.86,238.96,7217.0,224.2073,224.3857,224.1886,224.2824,7217.0
2017-09-21 11:45:00,238.97,238.99,238.17,238.38,11536.0,224.2918,224.3106,223.541,223.7381,11536.0
2017-09-21 11:50:00,238.38,238.39,237.95,237.95,12334.0,223.7381,223.7474,223.3345,223.3345,12334.0
2017-09-21 11:55:00,237.9,238.44,237.83,238.44,8000.0,223.2875,223.7944,223.2218,223.7944,8000.0
2017-09-21 12:00:00,238.4,238.58,238.27,238.37,2998.0,223.7568,223.9258,223.6348,223.7287,2998.0
2017-09-21 12:05:00,238.38,238.54,238.3,238.35,5901.0,223.7381,223.8882,223.663,223.7099,5901.0
2017-09-21 12:10:00,238.39,238.75,238.31,238.63,6368.0,223.7474,224.0853,223.6724,223.9727,6368.0
2017-09-21 12:15:00,238.55,238.57,238.49,238.49,1100.0,223.8976,223.9164,223.8413,223.8413,1100.0
2017-09-21 12:20:00,238.58,238.89,238.58,238.84,7100.0,223.9258,224.2167,223.9258,224.1698,7100.0
2017-09-21 12:25:00,238.89,238.92,238.79,238.8,3621.0,224.2167,224.2449,224.1229,224.1323,3621.0
2017-09-21 12:30:00,238.75,238.91,238.74,238.81,2800.0,224.0853,224.2355,224.0759,224.1416,2800.0
2017-09-21 12:35:00,238.83,238.99,238.79,238.99,2100.0,224.1604,224.3106,224.1229,224.3106,2100.0
2017-09-21 12:40:00,238.92,238.97,238.83,238.97,2798.0,224.2449,224.2918,224.1604,224.2918,2798.0
2017-09-21 12:45:00,238.99,239.12,238.89,239.0,6059.0,224.3106,224.4326,224.2167,224.32,6059.0
2017-09-21 12:50:00,239.01,239.1,238.82,239.06,9696.0,224.3294,224.4138,224.151,224.3763,9696.0
2017-09-21 12:55:00,239.0,239.29,238.97,239.1,7315.0,224.32,224.5922,224.2918,224.4138,7315.0
2017-09-21 13:00:00,239.12,239.32,239.12,239.32,2300.0,224.4326,224.6203,224.4326,224.6203,2300.0
2017-09-21 13:05:00,239.3,239.32,239.16,239.19,2500.0,224.6016,224.6203,224.4702,224.4983,2500.0
2017-09-21 13:10:00,239.26,239.35,239.08,239.23,6675.0,224.564,224.6485,224.3951,224.5359,6675.0
2017-09-21 13:15:00,239.24,239.4,238.93,238.93,10418.0,224.5452,224.6954,224.2543,224.2543,10418.0
2017-09-21 13:20:00,238.97,239.0,238.97,239.0,925.0,224.2918,224.32,224.2918,224.32,925.0
2017-09-21 13:25:00,239.01,239.02,238.71,238.71,5458.0,224.3294,224.3387,224.0478,224.0478,5458.0
2017-09-21 13:30:00,238.84,239.01,238.81,239.01,1900.0,224.1698,224.3294,224.1416,224.3294,1900.0
2017-09-21 13:35:00,239.0,239.05,238.92,239.01,3601.0,224.32,224.3669,224.2449,224.3294,3601.0
2017-09-21 13:40:00,239.04,239.08,238.78,238.93,9052.0,224.3575,224.3951,224.1135,224.2543,9052.0
2017-09-21 13:45:00,238.91,239.0,238.84,238.95,4313.0,224.2355,224.32,224.1698,224.273,4313.0
2017-09-21 13:50:00,238.95,238.95,238.83,238.84,3448.0,224.273,224.273,224.1604,224.1698,3448.0
2017-09-21 13:55:00,238.8,239.0,238.8,239.0,1500.0,224.1323,224.32,224.1323,224.32,1500.0
2017-09-21 14:00:00,238.99,239.0,238.83,238.84,6800.0,224.3106,224.32,224.1604,224.1698,6800.0
2017-09-21 14:05:00,238.84,239.0,238.78,238.98,2800.0,224.1698,224.32,224.1135,224.3012,2800.0
2017-09-21 14:10:00,238.95,239.09,238.89,239.02,11262.0,224.273,224.4045,224.2167,224.3387,11262.0
2017-09-21 14:15:00,239.01,239.01,238.79,238.89,6642.0,224.3294,224.3294,224.1229,224.2167,6642.0
2017-09-21 14:20:00,238.96,239.0,238.84,238.85,9630.0,224.2824,224.32,224.1698,224.1792,9630.0
2017-09-21 14:25:00,238.9,239.03,238.9,238.96,2200.0,224.2261,224.3481,224.2261,224.2824,2200.0
2017-09-21 14:30:00,239.0,239.01,238.81,238.9,6343.0,224.32,224.3294,224.1416,224.2261,6343.0
2017-09-21 14:35:00,238.93,238.98,238.82,238.91,9198.0,224.2543,224.3012,224.151,224.2355,9198.0
2017-09-21 14:40:00,238.9,238.98,238.86,238.86,3365.0,224.2261,224.3012,224.1886,224.1886,3365.0
2017-09-21 14:45:00,238.91,238.91,238.65,238.65,2689.0,224.2355,224.2355,223.9915,223.9915,2689.0
2017-09-21 14:50:00,238.71,238.82,238.71,238.76,6219.0,224.0478,224.151,224.0478,224.0947,6219.0
2017-09-21 14:55:00,238.83,238.95,238.75,238.9,4600.0,224.1604,224.273,224.0853,224.2261,4600.0
2017-09-21 15:00:00,238.91,238.95,238.63,238.75,12088.0,224.2355,224.273,223.9727,224.0853,12088.0
2017-09-21 15:05:00,238.73,238.98,238.68,238.9,9646.0,224.0666,224.3012,224.0196,224.2261,9646.0
2017-09-21 15:10:00,238.89,238.95,238.62,238.77,17630.0,224.2167,224.273,223.9633,224.1041,17630.0
2017-09-21 15:15:00,238.8,238.9,238.77,238.9,4700.0,224.1323,224.2261,224.1041,224.2261,4700.0
2017-09-21 15:20:00,238.9,239.08,238.76,239.01,14310.0,224.2261,224.3951,224.0947,224.3294,14310.0
2017-09-21 15:25:00,239.04,239.1,238.8,238.86,14542.0,224.3575,224.4138,224.1323,224.1886,14542.0
2017-09-21 15:30:00,238.9,239.06,238.82,239.03,8697.0,224.2261,224.3763,224.151,224.3481,8697.0
2017-09-21 15:35:00,239.01,239.2,238.91,239.02,20516.0,224.3294,224.5077,224.2355,224.3387,20516.0
2017-09-21 15:40:00,239.02,239.1,238.91,238.93,13252.0,224.3387,224.4138,224.2355,224.2543,13252.0
2017-09-21 15:45:00,238.95,239.07,238.81,238.86,21202.0,224.273,224.3857,224.1416,224.1886,21202.0
2017-09-21 15:50:00,238.85,238.91,238.47,238.84,23680.0,224.1792,224.2355,223.8225,224.1698,23680.0
2017-09-21 15:55:00,238.86,238.86,238.59,238.7,44346.0,224.1886,224.1886,223.9352,224.0384,44346.0
2017-09-22 09:30:00,238.91,239.14,238.7,239.11,5510.0,224.2355,224.4514,224.0384,224.4232,5510.0
2017-09-22 09:35:00,238.8,239.02,238.06,238.06,12616.0,224.1323,224.3387,223.4377,223.4377,12616.0
2017-09-22 09:40:00,237.91,238.25,237.91,238.07,5151.0,223.2969,223.616,223.2969,223.4471,5151.0
2017-09-22 09:45:00,237.91,238.07,237.01,237.43,17164.0,223.2969,223.4471,222.4522,222.8464,17164.0
2017-09-22 09:50:00,237.43,237.74,237.16,237.17,6778.0,222.8464,223.1374,222.593,222.6024,6778.0
2017-09-22 09:55:00,237.42,237.45,237.01,237.01,17502.0,222.837,222.8652,222.4522,222.4522,17502.0
2017-09-22 10:00:00,237.01,237.39,237.01,237.17,6602.0,222.4522,222.8089,222.4522,222.6024,6602.0
2017-09-22 10:05:00,237.26,237.27,236.99,237.0,5110.0,222.6869,222.6962,222.4334,222.4428,5110.0
2017-09-22 10:10:00,237.06,237.11,236.83,237.01,5082.0,222.4991,222.5461,222.2833,222.4522,5082.0
2017-09-22 10:15:00,237.09,237.26,236.93,237.0,12465.0,222.5273,222.6869,222.3771,222.4428,12465.0
2017-09-22 10:20:00,236.97,237.06,236.73,236.73,3991.0,222.4147,222.4991,222.1894,222.1894,3991.0
2017-09-22 10:25:00,236.62,236.75,236.6,236.72,2500.0,222.0862,222.2082,222.0674,222.18,2500.0
2017-09-22 10:30:00,236.67,236.9,236.66,236.9,3685.0,222.1331,222.349,222.1237,222.349,3685.0
2017-09-22 10:35:00,236.89,236.89,236.45,236.63,8700.0,222.3396,222.3396,221.9266,222.0956,8700.0
2017-09-22 10:40:00,236.68,236.81,236.64,236.72,4267.0,222.1425,222.2645,222.1049,222.18,4267.0
2017-09-22 10:45:00,236.66,236.67,236.46,236.49,3500.0,222.1237,222.1331,221.936,221.9641,3500.0
2017-09-22 10:50:00,236.46,236.48,235.67,235.72,9871.0,221.936,221.9548,221.1945,221.2414,9871.0
2017-09-22 10:55:00,235.88,235.88,235.24,235.41,13816.0,221.3916,221.3916,220.7909,220.9505,13816.0
2017-09-22 11:00:00,235.53,235.73,235.26,235.43,14584.0,221.0631,221.2508,220.8097,220.9693,14584.0
2017-09-22 11:05:00,235.51,235.74,235.51,235.64,9401.0,221.0443,221.2602,221.0443,221.1664,9401.0
2017-09-22 11:10:00,235.55,235.67,235.33,235.5,4769.0,221.0819,221.1945,220.8754,221.035,4769.0
2017-09-22 11:15:00,235.57,235.57,235.37,235.54,2684.0,221.1007,221.1007,220.9129,221.0725,2684.0
2017-09-22 11:20:00,235.52,235.6,235.25,235.25,11900.0,221.0537,221.1288,220.8003,220.8003,11900.0
2017-09-22 11:25:00,235.25,235.55,235.25,235.5,10161.0,220.8003,221.0819,220.8003,221.035,10161.0
2017-09-22 11:30:00,235.49,235.54,235.37,235.5,12979.0,221.0256,221.0725,220.9129,221.035,12979.0
2017-09-22 11:35:00,235.54,235.77,235.38,235.77,7510.0,221.0725,221.2884,220.9223,221.2884,7510.0
2017-09-22 11:40:00,235.84,236.14,235.84,236.11,9452.0,221.3541,221.6356,221.3541,221.6075,9452.0
2017-09-22 11:45:00,236.12,236.5,236.09,236.42,4417.0,221.6169,221.9735,221.5887,221.8984,4417.0
2017-09-22 11:50:00,236.28,236.42,236.22,236.33,3723.0,221.767,221.8984,221.7107,221.814,3723.0
2017-09-22 11:55:00,236.31,236.31,235.85,235.98,8862.0,221.7952,221.7952,221.3635,221.4855,8862.0
2017-09-22 12:00:00,236.04,236.3,236.03,236.14,2951.0,221.5418,221.7858,221.5324,221.6356,2951.0
2017-09-22 12:05:00,236.07,236.26,235.97,236.12,6700.0,221.5699,221.7483,221.4761,221.6169,6700.0
2017-09-22 12:10:00,236.19,236.27,236.0,236.21,8100.0,221.6826,221.7577,221.5042,221.7013,8100.0
2017-09-22 12:15:00,236.28,236.53,236.14,236.17,9929.0,221.767,222.0017,221.6356,221.6638,9929.0
2017-09-22 12:20:00,236.19,236.3,236.19,236.2,1000.0,221.6826,221.7858,221.6826,221.692,1000.0
2017-09-22 12:25:00,236.16,236.27,236.11,236.24,4126.0,221.6544,221.7577,221.6075,221.7295,4126.0
2017-09-22 12:30:00,236.27,236.32,236.18,236.32,3107.0,221.7577,221.8046,221.6732,221.8046,3107.0
2017-09-22 12:35:00,236.28,236.36,236.06,236.06,4189.0,221.767,221.8421,221.5606,221.5606,4189.0
2017-09-22 12:40:00,236.16,236.21,236.0,236.03,2990.0,221.6544,221.7013,221.5042,221.5324,2990.0
2017-09-22 12:45:00,236.14,236.14,236.02,236.03,1456.0,221.6356,221.6356,221.523,221.5324,1456.0
2017-09-22 12:50:00,236.1,236.14,236.04,236.12,2277.0,221.5981,221.6356,221.5418,221.6169,2277.0
2017-09-22 12:55:00,236.04,236.14,236.0,236.05,9286.0,221.5418,221.6356,221.5042,221.5512,9286.0
2017-09-22 13:00:00,236.04,236.26,236.0,236.23,1700.0,221.5418,221.7483,221.5042,221.7201,1700.0
2017-09-22 13:05:00,236.18,236.27,236.17,236.19,2724.0,221.6732,221.7577,221.6638,221.6826,2724.0
2017-09-22 13:10:00,236.18,236.35,236.1,236.21,2640.0,221.6732,221.8327,221.5981,221.7013,2640.0
2017-09-22 13:15:00,236.19,236.21,236.0,236.0,3100.0,221.6826,221.7013,221.5042,221.5042,3100.0
2017-09-22 13:20:00,235.95,235.95,235.22,235.22,5548.0,221.4573,221.4573,220.7722,220.7722,5548.0
2017-09-22 13:25:00,235.38,235.76,235.38,235.51,3545.0,220.9223,221.279,220.9223,221.0443,3545.0
2017-09-22 13:30:00,235.48,235.76,235.48,235.76,15796.0,221.0162,221.279,221.0162,221.279,15796.0
2017-09-22 13:35:00,235.76,235.91,235.75,235.88,2850.0,221.279,221.4198,221.2696,221.3916,2850.0
2017-09-22 13:40:00,235.96,235.99,235.83,235.91,2445.0,221.4667,221.4949,221.3447,221.4198,2445.0
2017-09-22 13:45:00,235.91,235.95,235.45,235.45,14204.0,221.4198,221.4573,220.988,220.988,14204.0
2017-09-22 13:50:00,235.45,240.54,235.35,239.83,102498.0,220.988,225.7654,220.8942,225.099,102498.0
2017-09-22 13:55:00,239.82,240.5,239.06,239.47,87517.0,225.0896,225.7278,224.3763,224.7611,87517.0
2017-09-22 14:00:00,239.65,244.43,237.71,241.42,108075.0,224.9301,229.4165,223.1092,226.5913,108075.0
2017-09-22 14:05:00,241.34,241.41,239.41,239.5,29791.0,226.5162,226.5819,224.7048,224.7893,29791.0
2017-09-22 14:10:00,239.63,239.79,238.61,239.1,28203.0,224.9113,225.0615,223.9539,224.4138,28203.0
2017-09-22 14:15:00,239.1,239.33,238.75,238.91,18560.0,224.4138,224.6297,224.0853,224.2355,18560.0
2017-09-22 14:20:00,238.91,239.19,238.89,239.17,13000.0,224.2355,224.4983,224.2167,224.4795,13000.0
2017-09-22 14:25:00,239.11,239.11,237.89,237.89,23058.0,224.4232,224.4232,223.2782,223.2782,23058.0
2017-09-22 14:30:00,237.96,238.52,237.94,238.19,6915.0,223.3439,223.8695,223.3251,223.5597,6915.0
2017-09-22 14:35:00,238.2,238.28,237.85,237.98,7475.0,223.5691,223.6442,223.2406,223.3626,7475.0
2017-09-22 14:40:00,237.97,238.21,237.86,238.02,10318.0,223.3532,223.5785,223.25,223.4002,10318.0
2017-09-22 14:45:00,238.03,238.09,237.64,237.92,8371.0,223.4096,223.4659,223.0435,223.3063,8371.0
2017-09-22 14:50:00,237.99,238.49,237.93,238.4,20081.0,223.372,223.8413,223.3157,223.7568,20081.0
2017-09-22 14:55:00,238.4,238.4,238.0,238.23,11217.0,223.7568,223.7568,223.3814,223.5973,11217.0
2017-09-22 15:00:00,238.09,239.07,238.09,238.99,23585.0,223.4659,224.3857,223.4659,224.3106,23585.0
2017-09-22 15:05:00,239.03,239.31,238.75,238.77,24382.0,224.3481,224.6109,224.0853,224.1041,24382.0
2017-09-22 15:10:00,238.94,239.07,238.51,238.64,12290.0,224.2637,224.3857,223.8601,223.9821,12290.0
2017-09-22 15:15:00,238.73,238.96,238.66,238.67,12676.0,224.0666,224.2824,224.0009,224.0102,12676.0
2017-09-22 15:20:00,238.6,239.02,238.6,238.88,6913.0,223.9445,224.3387,223.9445,224.2073,6913.0
2017-09-22 15:25:00,238.96,238.96,238.59,238.71,7156.0,224.2824,224.2824,223.9352,224.0478,7156.0
2017-09-22 15:30:00,238.73,238.85,238.67,238.77,8543.0,224.0666,224.1792,224.0102,224.1041,8543.0
2017-09-22 15:35:00,238.84,239.0,238.76,238.99,10185.0,224.1698,224.32,224.0947,224.3106,10185.0
2017-09-22 15:40:00,239.03,239.27,238.95,239.07,13233.0,224.3481,224.5734,224.273,224.3857,13233.0
2017-09-22 15:45:00,239.19,239.3,238.97,239.05,19917.0,224.4983,224.6016,224.2918,224.3669,19917.0
2017-09-22 15:50:00,239.05,239.11,238.89,239.01,29514.0,224.3669,224.4232,224.2167,224.3294,29514.0
2017-09-22 15:55:00,239.02,239.14,238.85,238.91,45605.0,224.3387,224.4514,224.1792,224.2355,45605.0
2017-09-25 09:30:00,239.55,240.61,239.55,240.61,13822.0,224.8362,225.8311,224.8362,225.8311,13822.0
2017-09-25 09:35:00,240.49,240.85,240.21,240.7,9173.0,225.7185,226.0563,225.4557,225.9156,9173.0
2017-09-25 09:40:00,240.89,241.65,240.36,240.54,9336.0,226.0939,226.8072,225.5964,225.7654,9336.0
2017-09-25 09:45:00,240.53,240.53,239.17,239.26,10596.0,225.756,225.756,224.4795,224.564,10596.0
2017-09-25 09:50:00,239.21,240.19,239.21,240.03,8499.0,224.5171,225.4369,224.5171,225.2867,8499.0
2017-09-25 09:55:00,240.03,240.03,239.36,239.72,8601.0,225.2867,225.2867,224.6579,224.9958,8601.0
2017-09-25 10:00:00,239.73,240.03,239.5,239.5,9306.0,225.0051,225.2867,224.7893,224.7893,9306.0
2017-09-25 10:05:00,239.36,239.98,239.27,239.36,9617.0,224.6579,225.2398,224.5734,224.6579,9617.0
2017-09-25 10:10:00,239.34,239.61,239.14,239.14,11548.0,224.6391,224.8925,224.4514,224.4514,11548.0
2017-09-25 10:15:00,239.12,239.19,238.72,239.19,9701.0,224.4326,224.4983,224.0572,224.4983,9701.0
2017-09-25 10:20:00,239.13,239.76,239.13,239.37,17273.0,224.442,225.0333,224.442,224.6673,17273.0
2017-09-25 10:25:00,239.54,239.54,239.27,239.5,8967.0,224.8268,224.8268,224.5734,224.7893,8967.0
2017-09-25 10:30:00,239.52,240.22,239.52,240.22,4700.0,224.808,225.465,224.808,225.465,4700.0
2017-09-25 10:35:00,240.29,240.38,240.02,240.29,10220.0,225.5307,225.6152,225.2773,225.5307,10220.0
2017-09-25 10:40:00,240.32,240.32,239.66,239.77,37873.0,225.5589,225.5589,224.9394,225.0427,37873.0
2017-09-25 10:45:00,239.9,239.97,239.54,239.62,9363.0,225.1647,225.2304,224.8268,224.9019,9363.0
2017-09-25 10:50:00,239.55,239.89,239.48,239.88,6586.0,224.8362,225.1553,224.7705,225.1459,6586.0
2017-09-25 10:55:00,239.89,240.15,239.82,240.01,8880.0,225.1553,225.3993,225.0896,225.2679,8880.0
2017-09-25 11:00:00,239.86,240.07,239.07,239.18,9314.0,225.1272,225.3243,224.3857,224.4889,9314.0
2017-09-25 11:05:00,239.16,239.37,239.15,239.26,5160.0,224.4702,224.6673,224.4608,224.564,5160.0
2017-09-25 11:10:00,239.32,239.5,238.7,238.88,9805.0,224.6203,224.7893,224.0384,224.2073,9805.0
2017-09-25 11:15:00,238.82,238.96,238.76,238.91,4156.0,224.151,224.2824,224.0947,224.2355,4156.0
2017-09-25 11:20:00,238.96,239.18,238.95,238.99,10661.0,224.2824,224.4889,224.273,224.3106,10661.0
2017-09-25 11:25:00,238.91,239.39,238.91,239.28,26997.0,224.2355,224.686,224.2355,224.5828,26997.0
2017-09-25 11:30:00,239.31,239.52,239.12,239.23,5200.0,224.6109,224.808,224.4326,224.5359,5200.0
2017-09-25 11:35:00,239.16,239.31,239.1,239.25,6151.0,224.4702,224.6109,224.4138,224.5546,6151.0
2017-09-25 11:40:00,239.23,239.46,239.2,239.4,3838.0,224.5359,224.7517,224.5077,224.6954,3838.0
2017-09-25 11:45:00,239.26,239.36,239.21,239.36,4100.0,224.564,224.6579,224.5171,224.6579,4100.0
2017-09-25 11:50:00,239.26,239.46,239.18,239.36,5111.0,224.564,224.7517,224.4889,224.6579,5111.0
2017-09-25 11:55:00,239.36,239.89,239.36,239.84,6913.0,224.6579,225.1553,224.6579,225.1084,6913.0
2017-09-25 12:00:00,239.91,239.93,239.29,239.58,10238.0,225.1741,225.1929,224.5922,224.8644,10238.0
2017-09-25 12:05:00,239.59,239.59,239.2,239.28,13653.0,224.8737,224.8737,224.5077,224.5828,13653.0
2017-09-25 12:10:00,239.24,239.29,238.28,238.28,13690.0,224.5452,224.5922,223.6442,223.6442,13690.0
2017-09-25 12:15:00,238.24,238.51,238.24,238.45,10135.0,223.6067,223.8601,223.6067,223.8038,10135.0
2017-09-25 12:20:00,238.55,238.55,238.24,238.31,6980.0,223.8976,223.8976,223.6067,223.6724,6980.0
2017-09-25 12:25:00,238.24,238.44,238.23,238.44,3870.0,223.6067,223.7944,223.5973,223.7944,3870.0
2017-09-25 12:30:00,238.48,238.58,238.44,238.48,5347.0,223.8319,223.9258,223.7944,223.8319,5347.0
2017-09-25 12:35:00,238.44,238.54,238.28,238.5,7200.0,223.7944,223.8882,223.6442,223.8507,7200.0
2017-09-25 12:40:00,238.51,238.99,238.44,238.73,9184.0,223.8601,224.3106,223.7944,224.0666,9184.0
2017-09-25 12:45:00,238.77,238.77,238.51,238.6,23800.0,224.1041,224.1041,223.8601,223.9445,23800.0
2017-09-25 12:50:00,238.61,238.86,238.44,238.82,4700.0,223.9539,224.1886,223.7944,224.151,4700.0
2017-09-25 12:55:00,238.87,238.89,238.67,238.72,4640.0,224.198,224.2167,224.0102,224.0572,4640.0
2017-09-25 13:00:00,238.69,238.87,238.69,238.8,5110.0,224.029,224.198,224.029,224.1323,5110.0
2017-09-25 13:05:00,238.76,238.76,238.5,238.6,3367.0,224.0947,224.0947,223.8507,223.9445,3367.0
2017-09-25 13:10:00,238.64,238.75,238.56,238.62,2850.0,223.9821,224.0853,223.907,223.9633,2850.0
2017-09-25 13:15:00,238.59,238.8,238.52,238.8,2100.0,223.9352,224.1323,223.8695,224.1323,2100.0
2017-09-25 13:20:00,238.8,238.8,238.58,238.65,2800.0,224.1323,224.1323,223.9258,223.9915,2800.0
2017-09-25 13:25:00,238.73,238.74,238.57,238.58,4300.0,224.0666,224.0759,223.9164,223.9258,4300.0
2017-09-25 13:30:00,238.6,238.63,238.43,238.63,2560.0,223.9445,223.9727,223.785,223.9727,2560.0
2017-09-25 13:35:00,238.5,238.98,238.5,238.57,25445.0,223.8507,224.3012,223.8507,223.9164,25445.0
2017-09-25 13:40:00,238.62,238.62,238.22,238.22,3800.0,223.9633,223.9633,223.5879,223.5879,3800.0
2017-09-25 13:45:00,238.18,238.36,238.08,238.15,8712.0,223.5503,223.7193,223.4565,223.5222,8712.0
2017-09-25 13:50:00,238.18,238.33,238.15,238.28,5100.0,223.5503,223.6911,223.5222,223.6442,5100.0
2017-09-25 13:55:00,238.29,238.34,238.13,238.17,6493.0,223.6536,223.7005,223.5034,223.541,6493.0
2017-09-25 14:00:00,238.17,238.36,237.98,238.04,6842.0,223.541,223.7193,223.3626,223.4189,6842.0
2017-09-25 14:05:00,238.04,238.19,237.9,238.18,6526.0,223.4189,223.5597,223.2875,223.5503,6526.0
2017-09-25 14:10:00,238.21,238.22,237.99,238.22,3900.0,223.5785,223.5879,223.372,223.5879,3900.0
2017-09-25 14:15:00,238.2,238.25,238.03,238.05,4041.0,223.5691,223.616,223.4096,223.4283,4041.0
2017-09-25 14:20:00,238.01,238.1,237.92,238.06,5077.0,223.3908,223.4753,223.3063,223.4377,5077.0
2017-09-25 14:25:00,238.04,238.06,237.94,238.06,5817.0,223.4189,223.4377,223.3251,223.4377,5817.0
2017-09-25 14:30:00,237.98,238.08,237.98,238.04,4015.0,223.3626,223.4565,223.3626,223.4189,4015.0
2017-09-25 14:35:00,237.95,238.0,237.4,237.45,9600.0,223.3345,223.3814,222.8183,222.8652,9600.0
2017-09-25 14:40:00,237.55,237.55,237.22,237.26,12808.0,222.959,222.959,222.6493,222.6869,12808.0
2017-09-25 14:45:00,237.29,237.39,237.21,237.35,5200.0,222.715,222.8089,222.6399,222.7713,5200.0
2017-09-25 14:50:00,237.38,237.38,237.24,237.26,5673.0,222.7995,222.7995,222.6681,222.6869,5673.0
2017-09-25 14:55:00,237.26,237.33,237.0,237.03,15049.0,222.6869,222.7526,222.4428,222.471,15049.0
2017-09-25 15:00:00,237.05,237.39,237.05,237.38,6914.0,222.4898,222.8089,222.4898,222.7995,6914.0
2017-09-25 15:05:00,237.39,237.7,237.3,237.41,8458.0,222.8089,223.0998,222.7244,222.8276,8458.0
2017-09-25 15:10:00,237.4,237.64,237.33,237.61,8900.0,222.8183,223.0435,222.7526,223.0154,8900.0
2017-09-25 15:15:00,237.61,237.63,237.48,237.48,7854.0,223.0154,223.0341,222.8933,222.8933,7854.0
2017-09-25 15:20:00,237.48,237.55,237.38,237.55,7236.0,222.8933,222.959,222.7995,222.959,7236.0
2017-09-25 15:25:00,237.59,237.61,237.53,237.59,7068.0,222.9966,223.0154,222.9403,222.9966,7068.0
2017-09-25 15:30:00,237.62,237.62,237.38,237.38,11693.0,223.0247,223.0247,222.7995,222.7995,11693.0
2017-09-25 15:35:00,237.37,237.61,237.3,237.52,10263.0,222.7901,223.0154,222.7244,222.9309,10263.0
2017-09-25 15:40:00,237.48,237.52,237.22,237.23,10963.0,222.8933,222.9309,222.6493,222.6587,10963.0
2017-09-25 15:45:00,237.25,237.51,237.25,237.42,15516.0,222.6775,222.9215,222.6775,222.837,15516.0
2017-09-25 15:50:00,237.39,237.43,237.15,237.42,32435.0,222.8089,222.8464,222.5836,222.837,32435.0
2017-09-25 15:55:00,237.37,237.37,236.97,237.13,86996.0,222.7901,222.7901,222.4147,222.5648,86996.0
2017-09-26 09:30:00,237.84,239.53,237.84,238.88,9974.0,223.2312,224.8174,223.2312,224.2073,9974.0
2017-09-26 09:35:00,239.06,239.49,238.8,239.35,9570.0,224.3763,224.7799,224.1323,224.6485,9570.0
2017-09-26 09:40:00,239.35,239.74,239.17,239.54,10526.0,224.6485,225.0145,224.4795,224.8268,10526.0
2017-09-26 09:45:00,239.56,239.9,239.34,239.69,9228.0,224.8456,225.1647,224.6391,224.9676,9228.0
2017-09-26 09:50:00,239.69,239.69,238.73,239.06,14867.0,224.9676,224.9676,224.0666,224.3763,14867.0
2017-09-26 09:55:00,239.09,239.42,238.85,239.07,18676.0,224.4045,224.7142,224.1792,224.3857,18676.0
2017-09-26 10:00:00,238.94,239.77,238.94,239.76,6100.0,224.2637,225.0427,224.2637,225.0333,6100.0
2017-09-26 10:05:00,239.72,240.14,239.66,240.06,12376.0,224.9958,225.39,224.9394,225.3149,12376.0
2017-09-26 10:10:00,240.06,240.63,239.64,240.5,18629.0,225.3149,225.8499,224.9207,225.7278,18629.0
2017-09-26 10:15:00,240.58,241.0,240.38,240.82,28136.0,225.8029,226.1971,225.6152,226.0282,28136.0
2017-09-26 10:20:00,240.9,241.09,240.77,241.0,20972.0,226.1033,226.2816,225.9813,226.1971,20972.0
2017-09-26 10:25:00,240.98,241.71,240.98,241.33,13325.0,226.1784,226.8635,226.1784,226.5069,13325.0
2017-09-26 10:30:00,241.38,241.41,241.02,241.06,7220.0,226.5538,226.5819,226.2159,226.2534,7220.0
2017-09-26 10:35:00,240.96,240.98,240.57,240.71,7800.0,226.1596,226.1784,225.7935,225.9249,7800.0
2017-09-26 10:40:00,240.65,240.67,240.13,240.26,21486.0,225.8686,225.8874,225.3806,225.5026,21486.0
2017-09-26 10:45:00,240.2,240.3,239.77,239.9,8760.0,225.4463,225.5401,225.0427,225.1647,8760.0
2017-09-26 10:50:00,239.95,240.08,239.7,239.83,12850.0,225.2116,225.3336,224.977,225.099,12850.0
2017-09-26 10:55:00,239.86,240.15,239.78,239.78,8200.0,225.1272,225.3993,225.0521,225.0521,8200.0
2017-09-26 11:00:00,239.68,239.93,239.5,239.86,4551.0,224.9582,225.1929,224.7893,225.1272,4551.0
2017-09-26 11:05:00,239.86,240.03,239.85,240.03,6286.0,225.1272,225.2867,225.1178,225.2867,6286.0
2017-09-26 11:10:00,240.08,240.39,240.05,240.21,15040.0,225.3336,225.6246,225.3055,225.4557,15040.0
2017-09-26 11:15:00,240.16,240.35,239.97,240.27,26913.0,225.4087,225.5871,225.2304,225.512,26913.0
2017-09-26 11:20:00,240.34,240.97,240.21,240.94,27773.0,225.5777,226.169,225.4557,226.1408,27773.0
2017-09-26 11:25:00,240.98,241.4,240.91,241.08,29078.0,226.1784,226.5726,226.1127,226.2722,29078.0
2017-09-26 11:30:00,241.17,241.4,240.83,241.16,13155.0,226.3567,226.5726,226.0376,226.3473,13155.0
2017-09-26 11:35:00,241.19,241.51,240.93,241.36,29169.0,226.3755,226.6758,226.1314,226.535,29169.0
2017-09-26 11:40:00,241.36,241.79,241.29,241.41,13077.0,226.535,226.9386,226.4693,226.5819,13077.0
2017-09-26 11:45:00,241.48,241.53,241.03,241.04,7230.0,226.6477,226.6946,226.2253,226.2347,7230.0
2017-09-26 11:50:00,241.19,241.19,240.67,240.7,18056.0,226.3755,226.3755,225.8874,225.9156,18056.0
2017-09-26 11:55:00,240.75,241.25,240.67,241.25,5625.0,225.9625,226.4318,225.8874,226.4318,5625.0
2017-09-26 12:00:00,241.24,241.44,241.13,241.35,5450.0,226.4224,226.6101,226.3191,226.5256,5450.0
2017-09-26 12:05:00,241.4,241.4,240.87,240.99,6610.0,226.5726,226.5726,226.0751,226.1877,6610.0
2017-09-26 12:10:00,240.97,240.99,240.75,240.8,13158.0,226.169,226.1877,225.9625,226.0094,13158.0
2017-09-26 12:15:00,240.84,240.92,240.48,240.49,8289.0,226.047,226.122,225.7091,225.7185,8289.0
2017-09-26 12:20:00,240.43,240.43,240.08,240.1,6300.0,225.6621,225.6621,225.3336,225.3524,6300.0
2017-09-26 12:25:00,240.14,240.5,240.11,240.26,11500.0,225.39,225.7278,225.3618,225.5026,11500.0
2017-09-26 12:30:00,240.25,240.35,240.06,240.14,6488.0,225.4932,225.5871,225.3149,225.39,6488.0
2017-09-26 12:35:00,240.14,240.14,239.66,239.71,12500.0,225.39,225.39,224.9394,224.9864,12500.0
2017-09-26 12:40:00,239.86,239.92,239.64,239.65,5343.0,225.1272,225.1835,224.9207,224.9301,5343.0
2017-09-26 12:45:00,239.6,239.6,239.1,239.1,4250.0,224.8831,224.8831,224.4138,224.4138,4250.0
2017-09-26 12:50:00,239.15,239.64,239.15,239.62,5081.0,224.4608,224.9207,224.4608,224.9019,5081.0
2017-09-26 12:55:00,239.62,239.71,239.44,239.49,7301.0,224.9019,224.9864,224.733,224.7799,7301.0
2017-09-26 13:00:00,239.49,239.66,239.48,239.6,3300.0,224.7799,224.9394,224.7705,224.8831,3300.0
2017-09-26 13:05:00,239.7,239.89,239.66,239.83,5101.0,224.977,225.1553,224.9394,225.099,5101.0
2017-09-26 13:10:00,239.86,240.19,239.8,240.12,3114.0,225.1272,225.4369,225.0708,225.3712,3114.0
2017-09-26 13:15:00,240.18,240.19,239.9,240.0,9120.0,225.4275,225.4369,225.1647,225.2586,9120.0
2017-09-26 13:20:00,240.0,240.01,239.8,239.9,1662.0,225.2586,225.2679,225.0708,225.1647,1662.0
2017-09-26 13:25:00,239.81,240.07,239.81,239.94,4000.0,225.0802,225.3243,225.0802,225.2022,4000.0
2017-09-26 13:30:00,239.96,240.07,239.71,239.71,6517.0,225.221,225.3243,224.9864,224.9864,6517.0
2017-09-26 13:35:00,239.77,239.82,239.7,239.79,4056.0,225.0427,225.0896,224.977,225.0615,4056.0
2017-09-26 13:40:00,239.76,240.07,239.74,240.01,5100.0,225.0333,225.3243,225.0145,225.2679,5100.0
2017-09-26 13:45:00,240.0,240.2,239.91,240.2,4724.0,225.2586,225.4463,225.1741,225.4463,4724.0
2017-09-26 13:50:00,240.15,240.15,239.83,239.83,4564.0,225.3993,225.3993,225.099,225.099,4564.0
2017-09-26 13:55:00,239.7,239.9,239.63,239.65,7636.0,224.977,225.1647,224.9113,224.9301,7636.0
2017-09-26 14:00:00,239.65,239.87,239.65,239.72,3700.0,224.9301,225.1365,224.9301,224.9958,3700.0
2017-09-26 14:05:00,239.84,239.93,239.79,239.92,6485.0,225.1084,225.1929,225.0615,225.1835,6485.0
2017-09-26 14:10:00,239.85,240.1,239.85,240.1,11200.0,225.1178,225.3524,225.1178,225.3524,11200.0
2017-09-26 14:15:00,240.03,240.1,239.85,239.93,8946.0,225.2867,225.3524,225.1178,225.1929,8946.0
2017-09-26 14:20:00,239.95,240.26,239.86,240.26,5994.0,225.2116,225.5026,225.1272,225.5026,5994.0
2017-09-26 14:25:00,240.26,240.26,240.11,240.12,33652.0,225.5026,225.5026,225.3618,225.3712,33652.0
2017-09-26 14:30:00,240.14,240.21,239.9,240.05,36633.0,225.39,225.4557,225.1647,225.3055,36633.0
2017-09-26 14:35:00,239.99,240.16,239.96,240.16,2972.0,225.2492,225.4087,225.221,225.4087,2972.0
2017-09-26 14:40:00,240.16,240.59,240.16,240.59,7955.0,225.4087,225.8123,225.4087,225.8123,7955.0
2017-09-26 14:45:00,240.59,240.68,240.28,240.4,12013.0,225.8123,225.8968,225.5214,225.634,12013.0
2017-09-26 14:50:00,240.36,240.5,240.3,240.43,9050.0,225.5964,225.7278,225.5401,225.6621,9050.0
2017-09-26 14:55:00,240.42,240.51,240.23,240.35,13547.0,225.6528,225.7372,225.4744,225.5871,13547.0
2017-09-26 15:00:00,240.31,240.53,240.23,240.52,24087.0,225.5495,225.756,225.4744,225.7466,24087.0
2017-09-26 15:05:00,240.52,240.52,240.25,240.29,47906.0,225.7466,225.7466,225.4932,225.5307,47906.0
2017-09-26 15:10:00,240.28,240.37,240.15,240.2,14943.0,225.5214,225.6058,225.3993,225.4463,14943.0
2017-09-26 15:15:00,240.19,240.24,240.14,240.2,11850.0,225.4369,225.4838,225.39,225.4463,11850.0
2017-09-26 15:20:00,240.19,240.38,240.17,240.35,17154.0,225.4369,225.6152,225.4181,225.5871,17154.0
2017-09-26 15:25:00,240.35,240.43,240.27,240.35,14100.0,225.5871,225.6621,225.512,225.5871,14100.0
2017-09-26 15:30:00,240.36,240.38,240.3,240.32,18604.0,225.5964,225.6152,225.5401,225.5589,18604.0
2017-09-26 15:35:00,240.3,240.42,240.25,240.25,21543.0,225.5401,225.6528,225.4932,225.4932,21543.0
2017-09-26 15:40:00,240.28,240.28,239.94,240.02,13226.0,225.5214,225.5214,225.2022,225.2773,13226.0
2017-09-26 15:45:00,240.02,240.04,239.52,239.57,21333.0,225.2773,225.2961,224.808,224.855,21333.0
2017-09-26 15:50:00,239.56,239.69,239.25,239.33,26594.0,224.8456,224.9676,224.5546,224.6297,26594.0
2017-09-26 15:55:00,239.3,239.34,239.12,239.21,39668.0,224.6016,224.6391,224.4326,224.5171,39668.0
2017-09-27 09:30:00,239.48,239.57,239.05,239.54,6015.0,224.7705,224.855,224.3669,224.8268,6015.0
2017-09-27 09:35:00,239.29,239.84,239.29,239.64,9170.0,224.5922,225.1084,224.5922,224.9207,9170.0
2017-09-27 09:40:00,239.64,239.77,239.41,239.49,7996.0,224.9207,225.0427,224.7048,224.7799,7996.0
2017-09-27 09:45:00,239.68,239.68,239.36,239.67,4639.0,224.9582,224.9582,224.6579,224.9488,4639.0
2017-09-27 09:50:00,239.55,239.66,238.49,238.51,38237.0,224.8362,224.9394,223.8413,223.8601,38237.0
2017-09-27 09:55:00,238.51,238.9,238.51,238.9,2240.0,223.8601,224.2261,223.8601,224.2261,2240.0
2017-09-27 10:00:00,238.88,239.09,238.68,238.79,8831.0,224.2073,224.4045,224.0196,224.1229,8831.0
2017-09-27 10:05:00,238.89,239.08,238.79,239.04,2369.0,224.2167,224.3951,224.1229,224.3575,2369.0
2017-09-27 10:10:00,239.12,239.12,238.94,238.96,6400.0,224.4326,224.4326,224.2637,224.2824,6400.0
2017-09-27 10:15:00,238.94,239.16,238.81,239.07,4610.0,224.2637,224.4702,224.1416,224.3857,4610.0
2017-09-27 10:20:00,239.0,239.12,238.85,239.05,13800.0,224.32,224.4326,224.1792,224.3669,13800.0
2017-09-27 10:25:00,239.04,239.1,238.74,238.74,6038.0,224.3575,224.4138,224.0759,224.0759,6038.0
2017-09-27 10:30:00,238.71,238.94,238.53,238.7,5115.0,224.0478,224.2637,223.8788,224.0384,5115.0
2017-09-27 10:35:00,238.7,238.92,238.7,238.8,4809.0,224.0384,224.2449,224.0384,224.1323,4809.0
2017-09-27 10:40:00,238.84,239.11,238.67,238.79,8499.0,224.1698,224.4232,224.0102,224.1229,8499.0
2017-09-27 10:45:00,238.8,238.96,238.74,238.88,4400.0,224.1323,224.2824,224.0759,224.2073,4400.0
2017-09-27 10:50:00,238.97,239.12,238.8,239.01,15562.0,224.2918,224.4326,224.1323,224.3294,15562.0
2017-09-27 10:55:00,238.85,238.86,238.46,238.83,9071.0,224.1792,224.1886,223.8131,224.1604,9071.0
2017-09-27 11:00:00,238.65,238.91,238.63,238.71,5990.0,223.9915,224.2355,223.9727,224.0478,5990.0
2017-09-27 11:05:00,238.85,238.86,238.43,238.65,7358.0,224.1792,224.1886,223.785,223.9915,7358.0
2017-09-27 11:10:00,238.6,238.6,238.21,238.46,7200.0,223.9445,223.9445,223.5785,223.8131,7200.0
2017-09-27 11:15:00,238.46,238.53,238.2,238.32,5700.0,223.8131,223.8788,223.5691,223.6817,5700.0
2017-09-27 11:20:00,238.13,238.5,238.03,238.32,4600.0,223.5034,223.8507,223.4096,223.6817,4600.0
2017-09-27 11:25:00,238.55,238.59,238.22,238.22,6462.0,223.8976,223.9352,223.5879,223.5879,6462.0
2017-09-27 11:30:00,238.25,238.36,238.18,238.2,1600.0,223.616,223.7193,223.5503,223.5691,1600.0
2017-09-27 11:35:00,238.23,238.35,238.19,238.31,2100.0,223.5973,223.7099,223.5597,223.6724,2100.0
2017-09-27 11:40:00,238.27,238.36,238.0,238.0,6108.0,223.6348,223.7193,223.3814,223.3814,6108.0
2017-09-27 11:45:00,238.0,238.0,237.4,237.4,9126.0,223.3814,223.3814,222.8183,222.8183,9126.0
2017-09-27 11:50:00,237.51,237.92,237.47,237.58,5891.0,222.9215,223.3063,222.884,222.9872,5891.0
2017-09-27 11:55:00,237.86,237.89,237.59,237.65,2600.0,223.25,223.2782,222.9966,223.0529,2600.0
2017-09-27 12:00:00,237.66,237.84,237.62,237.68,15596.0,223.0623,223.2312,223.0247,223.0811,15596.0
2017-09-27 12:05:00,237.63,237.94,237.47,237.62,25420.0,223.0341,223.3251,222.884,223.0247,25420.0
2017-09-27 12:10:00,237.62,237.93,237.6,237.64,6588.0,223.0247,223.3157,223.006,223.0435,6588.0
2017-09-27 12:15:00,237.69,237.83,237.62,237.83,3798.0,223.0904,223.2218,223.0247,223.2218,3798.0
2017-09-27 12:20:00,237.83,237.93,237.64,237.89,2800.0,223.2218,223.3157,223.0435,223.2782,2800.0
2017-09-27 12:25:00,237.89,238.05,237.82,238.03,3854.0,223.2782,223.4283,223.2125,223.4096,3854.0
2017-09-27 12:30:00,237.83,237.94,237.75,237.91,800.0,223.2218,223.3251,223.1468,223.2969,800.0
2017-09-27 12:35:00,237.84,237.87,237.49,237.64,11889.0,223.2312,223.2594,222.9027,223.0435,11889.0
2017-09-27 12:40:00,237.53,237.53,237.42,237.45,4000.0,222.9403,222.9403,222.837,222.8652,4000.0
2017-09-27 12:45:00,237.5,237.51,237.28,237.29,7684.0,222.9121,222.9215,222.7056,222.715,7684.0
2017-09-27 12:50:00,237.29,237.29,235.15,236.05,25967.0,222.715,222.715,220.7065,221.5512,25967.0
2017-09-27 12:55:00,236.2,236.2,235.53,236.06,32437.0,221.692,221.692,221.0631,221.5606,32437.0
2017-09-27 13:00:00,235.84,236.27,235.79,236.16,11637.0,221.3541,221.7577,221.3071,221.6544,11637.0
2017-09-27 13:05:00,236.25,236.97,236.22,236.97,12200.0,221.7389,222.4147,221.7107,222.4147,12200.0
2017-09-27 13:10:00,236.97,237.15,236.92,237.15,10780.0,222.4147,222.5836,222.3677,222.5836,10780.0
2017-09-27 13:15:00,237.19,237.46,237.04,237.36,5700.0,222.6212,222.8746,222.4804,222.7807,5700.0
2017-09-27 13:20:00,237.37,237.42,237.04,237.06,7605.0,222.7901,222.837,222.4804,222.4991,7605.0
2017-09-27 13:25:00,237.09,237.2,236.97,237.16,12720.0,222.5273,222.6305,222.4147,222.593,12720.0
2017-09-27 13:30:00,237.22,237.28,237.06,237.25,5100.0,222.6493,222.7056,222.4991,222.6775,5100.0
2017-09-27 13:35:00,237.27,237.27,237.04,237.1,8125.0,222.6962,222.6962,222.4804,222.5367,8125.0
2017-09-27 13:40:00,237.05,237.18,236.92,236.94,13702.0,222.4898,222.6118,222.3677,222.3865,13702.0
2017-09-27 13:45:00,236.94,237.12,236.88,237.12,4500.0,222.3865,222.5555,222.3302,222.5555,4500.0
2017-09-27 13:50:00,237.14,237.21,237.02,237.17,22810.0,222.5742,222.6399,222.4616,222.6024,22810.0
2017-09-27 13:55:00,237.12,237.63,237.12,237.62,50727.0,222.5555,223.0341,222.5555,223.0247,50727.0
2017-09-27 14:00:00,237.69,237.92,237.63,237.75,9002.0,223.0904,223.3063,223.0341,223.1468,9002.0
2017-09-27 14:05:00,237.86,238.01,237.73,237.85,5301.0,223.25,223.3908,223.128,223.2406,5301.0
2017-09-27 14:10:00,237.84,237.97,237.64,237.84,28534.0,223.2312,223.3532,223.0435,223.2312,28534.0
2017-09-27 14:15:00,237.84,238.52,237.74,238.5,15567.0,223.2312,223.8695,223.1374,223.8507,15567.0
2017-09-27 14:20:00,238.5,238.92,238.43,238.9,11179.0,223.8507,224.2449,223.785,224.2261,11179.0
2017-09-27 14:25:00,238.93,239.33,238.93,239.3,6833.0,224.2543,224.6297,224.2543,224.6016,6833.0
2017-09-27 14:30:00,239.34,239.74,239.31,239.63,15352.0,224.6391,225.0145,224.6109,224.9113,15352.0
2017-09-27 14:35:00,239.74,240.01,239.62,240.01,5525.0,225.0145,225.2679,224.9019,225.2679,5525.0
2017-09-27 14:40:00,240.0,240.21,239.41,239.82,65175.0,225.2586,225.4557,224.7048,225.0896,65175.0
2017-09-27 14:45:00,239.84,240.24,239.6,239.68,32614.0,225.1084,225.4838,224.8831,224.9582,32614.0
2017-09-27 14:50:00,239.7,240.17,239.69,240.14,7990.0,224.977,225.4181,224.9676,225.39,7990.0
2017-09-27 14:55:00,240.09,240.11,239.4,239.62,9338.0,225.343,225.3618,224.6954,224.9019,9338.0
2017-09-27 15:00:00,239.51,239.76,239.42,239.61,8855.0,224.7987,225.0333,224.7142,224.8925,8855.0
2017-09-27 15:05:00,239.61,239.65,239.46,239.57,31900.0,224.8925,224.9301,224.7517,224.855,31900.0
2017-09-27 15:10:00,239.55,239.87,239.55,239.56,32667.0,224.8362,225.1365,224.8362,224.8456,32667.0
2017-09-27 15:15:00,239.55,239.57,239.41,239.46,17390.0,224.8362,224.855,224.7048,224.7517,17390.0
2017-09-27 15:20:00,239.42,239.75,239.42,239.74,15184.0,224.7142,225.0239,224.7142,225.0145,15184.0
2017-09-27 15:25:00,239.65,239.73,239.48,239.52,59797.0,224.9301,225.0051,224.7705,224.808,59797.0
2017-09-27 15:30:00,239.54,239.71,239.24,239.28,14053.0,224.8268,224.9864,224.5452,224.5828,14053.0
2017-09-27 15:35:00,239.28,239.35,238.69,238.96,23833.0,224.5828,224.6485,224.029,224.2824,23833.0
2017-09-27 15:40:00,238.95,239.23,238.7,238.91,24660.0,224.273,224.5359,224.0384,224.2355,24660.0
2017-09-27 15:45:00,238.92,238.95,238.66,238.78,21383.0,224.2449,224.273,224.0009,224.1135,21383.0
2017-09-27 15:50:00,238.78,238.78,238.49,238.61,27964.0,224.1135,224.1135,223.8413,223.9539,27964.0
2017-09-27 15:55:00,238.65,239.0,238.6,238.87,73794.0,223.9915,224.32,223.9445,224.198,73794.0
2017-09-28 09:30:00,238.33,239.63,237.91,239.23,8918.0,224.0597,225.2819,223.6649,224.9058,8918.0
2017-09-28 09:35:00,239.67,239.67,238.87,238.87,3900.0,225.3195,225.3195,224.5674,224.5674,3900.0
2017-09-28 09:40:00,239.13,239.71,239.04,239.22,4100.0,224.8118,225.3571,224.7272,224.8964,4100.0
2017-09-28 09:45:00,239.66,239.82,239.38,239.62,14702.0,225.3101,225.4605,225.0469,225.2725,14702.0
2017-09-28 09:50:00,239.79,240.58,239.79,240.47,7396.0,225.4323,226.175,225.4323,226.0716,7396.0
2017-09-28 09:55:00,240.47,240.81,240.14,240.3,13773.0,226.0716,226.3912,225.7614,225.9118,13773.0
2017-09-28 10:00:00,240.43,241.08,240.42,240.65,15728.0,226.034,226.6451,226.0246,226.2408,15728.0
2017-09-28 10:05:00,240.7,241.1,240.54,241.1,16747.0,226.2878,226.6639,226.1374,226.6639,16747.0
2017-09-28 10:10:00,241.05,242.54,240.95,242.54,12329.0,226.6169,228.0176,226.5229,228.0176,12329.0
2017-09-28 10:15:00,242.65,242.98,242.07,242.45,31099.0,228.1211,228.4313,227.5758,227.933,31099.0
2017-09-28 10:20:00,242.36,242.53,241.76,241.94,11591.0,227.8484,228.0082,227.2844,227.4536,11591.0
2017-09-28 10:25:00,242.04,242.4,241.96,242.21,13364.0,227.5476,227.886,227.4724,227.7074,13364.0
2017-09-28 10:30:00,242.12,242.21,241.9,241.91,9638.0,227.6228,227.7074,227.416,227.4254,9638.0
2017-09-28 10:35:00,241.93,242.0,241.64,241.92,14539.0,227.4442,227.51,227.1715,227.4348,14539.0
2017-09-28 10:40:00,241.89,242.23,241.88,242.23,24140.0,227.4066,227.7262,227.3972,227.7262,24140.0
2017-09-28 10:45:00,242.18,242.35,241.71,241.78,6449.0,227.6792,227.839,227.2373,227.3032,6449.0
2017-09-28 10:50:00,241.78,242.91,241.75,242.84,19148.0,227.3032,228.3655,227.275,228.2997,19148.0
2017-09-28 10:55:00,242.86,242.97,242.54,242.72,8530.0,228.3185,228.4219,228.0176,228.1869,8530.0
2017-09-28 11:00:00,242.61,243.0,242.28,242.42,20741.0,228.0835,228.4501,227.7732,227.9048,20741.0
2017-09-28 11:05:00,242.4,242.87,242.4,242.87,27164.0,227.886,228.3279,227.886,228.3279,27164.0
2017-09-28 11:10:00,242.77,243.0,242.75,243.0,6194.0,228.2339,228.4501,228.2151,228.4501,6194.0
2017-09-28 11:15:00,243.0,243.12,242.84,242.93,17441.0,228.4501,228.5629,228.2997,228.3843,17441.0
2017-09-28 11:20:00,242.94,243.0,242.44,242.6,4621.0,228.3937,228.4501,227.9236,228.0741,4621.0
2017-09-28 11:25:00,242.64,243.0,242.56,242.97,16461.0,228.1117,228.4501,228.0365,228.4219,16461.0
2017-09-28 11:30:00,242.94,243.0,242.76,242.95,8361.0,228.3937,228.4501,228.2245,228.4031,8361.0
2017-09-28 11:35:00,242.89,243.18,242.86,243.18,12171.0,228.3467,228.6193,228.3185,228.6193,12171.0
2017-09-28 11:40:00,243.24,243.24,242.9,243.02,12342.0,228.6757,228.6757,228.3561,228.4689,12342.0
2017-09-28 11:45:00,243.02,243.13,242.94,243.04,3850.0,228.4689,228.5723,228.3937,228.4877,3850.0
2017-09-28 11:50:00,242.99,243.45,242.91,243.45,10653.0,228.4407,228.8732,228.3655,228.8732,10653.0
2017-09-28 11:55:00,243.45,243.64,243.39,243.54,10516.0,228.8732,229.0518,228.8168,228.9578,10516.0
2017-09-28 12:00:00,243.5,243.98,242.9,243.98,43730.0,228.9202,229.3714,228.3561,229.3714,43730.0
2017-09-28 12:05:00,243.97,244.04,243.46,243.55,7007.0,229.362,229.4278,228.8826,228.9672,7007.0
2017-09-28 12:10:00,243.55,243.61,243.08,243.18,3990.0,228.9672,229.0236,228.5253,228.6193,3990.0
2017-09-28 12:15:00,243.23,243.51,243.1,243.46,6485.0,228.6663,228.9296,228.5441,228.8826,6485.0
2017-09-28 12:20:00,243.46,243.72,243.46,243.71,2000.0,228.8826,229.127,228.8826,229.1176,2000.0
2017-09-28 12:25:00,243.71,243.75,243.52,243.64,6343.0,229.1176,229.1552,228.939,229.0518,6343.0
2017-09-28 12:30:00,243.64,243.74,243.5,243.55,3100.0,229.0518,229.1458,228.9202,228.9672,3100.0
2017-09-28 12:35:00,243.7,243.7,243.54,243.54,1500.0,229.1082,229.1082,228.9578,228.9578,1500.0
2017-09-28 12:40:00,243.4,243.5,243.35,243.42,2602.0,228.8262,228.9202,228.7791,228.845,2602.0
2017-09-28 12:45:00,243.36,243.56,243.18,243.47,5795.0,228.7885,228.9766,228.6193,228.892,5795.0
2017-09-28 12:50:00,243.5,243.52,243.38,243.38,2600.0,228.9202,228.939,228.8074,228.8074,2600.0
2017-09-28 12:55:00,243.32,243.55,243.32,243.45,3962.0,228.7509,228.9672,228.7509,228.8732,3962.0
2017-09-28 13:00:00,243.45,243.7,243.45,243.61,8677.0,228.8732,229.1082,228.8732,229.0236,8677.0
2017-09-28 13:05:00,243.61,244.32,243.61,244.29,11840.0,229.0236,229.6911,229.0236,229.6629,11840.0
2017-09-28 13:10:00,244.35,244.55,244.28,244.39,7249.0,229.7193,229.9073,229.6535,229.7569,7249.0
2017-09-28 13:15:00,244.38,244.63,244.29,244.61,3599.0,229.7475,229.9825,229.6629,229.9637,3599.0
2017-09-28 13:20:00,244.64,244.75,244.5,244.7,17021.0,229.9919,230.0953,229.8603,230.0483,17021.0
2017-09-28 13:25:00,244.7,244.87,244.65,244.87,4650.0,230.0483,230.2081,230.0013,230.2081,4650.0
2017-09-28 13:30:00,244.86,244.87,244.08,244.08,7098.0,230.1987,230.2081,229.4654,229.4654,7098.0
2017-09-28 13:35:00,244.14,244.42,244.05,244.31,6306.0,229.5218,229.7851,229.4372,229.6817,6306.0
2017-09-28 13:40:00,244.37,244.63,244.34,244.36,6000.0,229.7381,229.9825,229.7099,229.7287,6000.0
2017-09-28 13:45:00,244.32,244.47,244.32,244.46,10103.0,229.6911,229.8321,229.6911,229.8227,10103.0
2017-09-28 13:50:00,244.49,244.5,244.26,244.46,19125.0,229.8509,229.8603,229.6347,229.8227,19125.0
2017-09-28 13:55:00,244.43,244.45,244.09,244.31,7290.0,229.7945,229.8133,229.4748,229.6817,7290.0
2017-09-28 14:00:00,244.34,244.45,244.27,244.27,4943.0,229.7099,229.8133,229.6441,229.6441,4943.0
2017-09-28 14:05:00,244.34,244.34,243.98,243.98,2900.0,229.7099,229.7099,229.3714,229.3714,2900.0
2017-09-28 14:10:00,243.94,244.07,243.77,243.77,6230.0,229.3338,229.456,229.174,229.174,6230.0
2017-09-28 14:15:00,243.87,243.93,243.73,243.76,3158.0,229.268,229.3244,229.1364,229.1646,3158.0
2017-09-28 14:20:00,243.69,243.95,243.69,243.9,4934.0,229.0988,229.3432,229.0988,229.2962,4934.0
2017-09-28 14:25:00,243.83,243.86,243.61,243.68,6133.0,229.2304,229.2586,229.0236,229.0894,6133.0
2017-09-28 14:30:00,243.68,243.85,243.63,243.79,4235.0,229.0894,229.2492,229.0424,229.1928,4235.0
2017-09-28 14:35:00,243.79,243.79,243.68,243.7,2581.0,229.1928,229.1928,229.0894,229.1082,2581.0
2017-09-28 14:40:00,243.69,243.85,243.6,243.61,8723.0,229.0988,229.2492,229.0142,229.0236,8723.0
2017-09-28 14:45:00,243.67,243.69,243.39,243.61,2900.0,229.08,229.0988,228.8168,229.0236,2900.0
2017-09-28 14:50:00,243.59,243.71,243.33,243.44,6370.0,229.0048,229.1176,228.7603,228.8638,6370.0
2017-09-28 14:55:00,243.6,243.74,243.59,243.59,3345.0,229.0142,229.1458,229.0048,229.0048,3345.0
2017-09-28 15:00:00,243.55,243.74,243.55,243.64,4400.0,228.9672,229.1458,228.9672,229.0518,4400.0
2017-09-28 15:05:00,243.7,243.7,243.48,243.65,5053.0,229.1082,229.1082,228.9014,229.0612,5053.0
2017-09-28 15:10:00,243.57,243.66,243.42,243.43,6100.0,228.986,229.0706,228.845,228.8544,6100.0
2017-09-28 15:15:00,243.44,243.46,243.24,243.24,6860.0,228.8638,228.8826,228.6757,228.6757,6860.0
2017-09-28 15:20:00,243.23,243.29,243.15,243.19,5520.0,228.6663,228.7227,228.5911,228.6287,5520.0
2017-09-28 15:25:00,243.17,243.22,243.04,243.04,6726.0,228.6099,228.6569,228.4877,228.4877,6726.0
2017-09-28 15:30:00,243.09,243.15,243.08,243.1,9636.0,228.5347,228.5911,228.5253,228.5441,9636.0
2017-09-28 15:35:00,243.09,243.11,242.92,242.94,10389.0,228.5347,228.5535,228.3749,228.3937,10389.0
2017-09-28 15:40:00,242.93,242.94,242.73,242.8,18962.0,228.3843,228.3937,228.1963,228.2621,18962.0
2017-09-28 15:45:00,242.79,242.79,242.57,242.59,22109.0,228.2527,228.2527,228.0459,228.0647,22109.0
2017-09-28 15:50:00,242.59,242.66,242.34,242.45,22330.0,228.0647,228.1305,227.8296,227.933,22330.0
2017-09-28 15:55:00,242.43,242.88,242.43,242.71,69994.0,227.9142,228.3373,227.9142,228.1775,69994.0
2017-09-29 09:30:00,243.04,243.56,243.02,243.15,9252.0,228.4877,228.9766,228.4689,228.5911,9252.0
2017-09-29 09:35:00,242.97,243.18,242.66,242.81,4734.0,228.4219,228.6193,228.1305,228.2715,4734.0
2017-09-29 09:40:00,242.79,243.27,242.68,243.14,2263.0,228.2527,228.7039,228.1493,228.5817,2263.0
2017-09-29 09:45:00,243.38,243.38,242.2,242.2,4686.0,228.8074,228.8074,227.698,227.698,4686.0
2017-09-29 09:50:00,242.32,242.32,241.58,241.58,3250.0,227.8108,227.8108,227.1151,227.1151,3250.0
2017-09-29 09:55:00,241.67,241.85,241.37,241.77,5450.0,227.1997,227.369,226.9177,227.2938,5450.0
2017-09-29 10:00:00,241.7,242.11,241.55,242.11,32752.0,227.2279,227.6134,227.0869,227.6134,32752.0
2017-09-29 10:05:00,242.13,242.66,242.09,242.54,9200.0,227.6322,228.1305,227.5946,228.0176,9200.0
2017-09-29 10:10:00,242.56,242.77,242.23,242.56,7800.0,228.0365,228.2339,227.7262,228.0365,7800.0
2017-09-29 10:15:00,242.68,242.68,242.26,242.27,5650.0,228.1493,228.1493,227.7544,227.7638,5650.0
2017-09-29 10:20:00,242.38,242.49,242.25,242.25,2821.0,227.8672,227.9706,227.745,227.745,2821.0
2017-09-29 10:25:00,242.17,242.17,241.59,241.82,2776.0,227.6698,227.6698,227.1245,227.3408,2776.0
2017-09-29 10:30:00,241.58,241.99,241.48,241.99,3744.0,227.1151,227.5006,227.0211,227.5006,3744.0
2017-09-29 10:35:00,242.0,242.05,241.59,241.81,18825.0,227.51,227.557,227.1245,227.3314,18825.0
2017-09-29 10:40:00,241.91,241.95,241.44,241.76,6700.0,227.4254,227.463,226.9835,227.2844,6700.0
2017-09-29 10:45:00,241.72,241.93,241.63,241.92,4500.0,227.2467,227.4442,227.1621,227.4348,4500.0
2017-09-29 10:50:00,241.83,242.03,241.39,241.47,4200.0,227.3502,227.5382,226.9365,227.0117,4200.0
2017-09-29 10:55:00,241.44,241.64,241.35,241.55,5291.0,226.9835,227.1715,226.8989,227.0869,5291.0
2017-09-29 11:00:00,241.54,241.68,241.24,241.68,3997.0,227.0775,227.2091,226.7955,227.2091,3997.0
2017-09-29 11:05:00,241.64,241.85,241.43,241.75,5583.0,227.1715,227.369,226.9741,227.275,5583.0
2017-09-29 11:10:00,241.82,242.05,241.65,241.9,12833.0,227.3408,227.557,227.1809,227.416,12833.0
2017-09-29 11:15:00,241.98,242.39,241.9,242.01,4809.0,227.4912,227.8766,227.416,227.5194,4809.0
2017-09-29 11:20:00,242.09,242.15,241.78,241.78,3820.0,227.5946,227.651,227.3032,227.3032,3820.0
2017-09-29 11:25:00,241.78,241.82,241.47,241.61,7000.0,227.3032,227.3408,227.0117,227.1433,7000.0
2017-09-29 11:30:00,241.58,241.66,241.48,241.59,5675.0,227.1151,227.1903,227.0211,227.1245,5675.0
2017-09-29 11:35:00,241.56,241.6,241.3,241.47,4200.0,227.0963,227.1339,226.8519,227.0117,4200.0
2017-09-29 11:40:00,241.37,241.43,241.22,241.28,6554.0,226.9177,226.9741,226.7767,226.8331,6554.0
2017-09-29 11:45:00,241.38,241.53,241.32,241.44,6650.0,226.9271,227.0681,226.8707,226.9835,6650.0
2017-09-29 11:50:00,241.48,241.63,241.38,241.6,3779.0,227.0211,227.1621,226.9271,227.1339,3779.0
2017-09-29 11:55:00,241.48,241.64,241.45,241.48,3176.0,227.0211,227.1715,226.9929,227.0211,3176.0
2017-09-29 12:00:00,241.58,241.66,241.5,241.55,5174.0,227.1151,227.1903,227.0399,227.0869,5174.0
2017-09-29 12:05:00,241.49,241.56,241.43,241.53,3200.0,227.0305,227.0963,226.9741,227.0681,3200.0
2017-09-29 12:10:00,241.48,241.69,241.48,241.55,6476.0,227.0211,227.2185,227.0211,227.0869,6476.0
2017-09-29 12:15:00,241.54,241.57,241.32,241.43,2850.0,227.0775,227.1057,226.8707,226.9741,2850.0
2017-09-29 12:20:00,241.45,241.45,241.24,241.31,4400.0,226.9929,226.9929,226.7955,226.8613,4400.0
2017-09-29 12:25:00,241.28,241.48,241.16,241.48,4197.0,226.8331,227.0211,226.7203,227.0211,4197.0
2017-09-29 12:30:00,241.49,241.49,241.31,241.42,5551.0,227.0305,227.0305,226.8613,226.9647,5551.0
2017-09-29 12:35:00,241.45,241.45,241.25,241.26,5739.0,226.9929,226.9929,226.8049,226.8143,5739.0
2017-09-29 12:40:00,241.23,241.34,241.13,241.27,4150.0,226.7861,226.8895,226.6921,226.8237,4150.0
2017-09-29 12:45:00,241.2,241.3,241.19,241.26,11387.0,226.7579,226.8519,226.7485,226.8143,11387.0
2017-09-29 12:50:00,241.26,241.44,241.26,241.35,4013.0,226.8143,226.9835,226.8143,226.8989,4013.0
2017-09-29 12:55:00,241.32,241.4,241.23,241.31,3700.0,226.8707,226.9459,226.7861,226.8613,3700.0
2017-09-29 13:00:00,241.29,241.4,241.22,241.24,3896.0,226.8425,226.9459,226.7767,226.7955,3896.0
2017-09-29 13:05:00,241.32,241.37,241.29,241.29,3014.0,226.8707,226.9177,226.8425,226.8425,3014.0
2017-09-29 13:10:00,241.25,241.4,241.25,241.34,3568.0,226.8049,226.9459,226.8049,226.8895,3568.0
2017-09-29 13:15:00,241.32,241.39,241.21,241.3,4261.0,226.8707,226.9365,226.7673,226.8519,4261.0
2017-09-29 13:20:00,241.31,241.31,241.29,241.29,500.0,226.8613,226.8613,226.8425,226.8425,500.0
2017-09-29 13:25:00,241.34,241.34,241.02,241.03,5563.0,226.8895,226.8895,226.5887,226.5981,5563.0
2017-09-29 13:30:00,241.07,241.15,240.98,241.02,5902.0,226.6357,226.7109,226.5511,226.5887,5902.0
2017-09-29 13:35:00,241.0,241.39,240.97,241.38,6882.0,226.5699,226.9365,226.5417,226.9271,6882.0
2017-09-29 13:40:00,241.43,241.55,241.4,241.4,5201.0,226.9741,227.0869,226.9459,226.9459,5201.0
2017-09-29 13:45:00,241.37,241.4,241.28,241.28,2500.0,226.9177,226.9459,226.8331,226.8331,2500.0
2017-09-29 13:50:00,241.22,241.28,240.86,241.28,5129.0,226.7767,226.8331,226.4382,226.8331,5129.0
2017-09-29 13:55:00,241.2,241.25,241.15,241.19,1204.0,226.7579,226.8049,226.7109,226.7485,1204.0
2017-09-29 14:00:00,241.23,241.3,241.2,241.2,3359.0,226.7861,226.8519,226.7579,226.7579,3359.0
2017-09-29 14:05:00,241.18,241.18,240.89,241.03,16960.0,226.7391,226.7391,226.4664,226.5981,16960.0
2017-09-29 14:10:00,240.99,240.99,240.83,240.98,3548.0,226.5605,226.5605,226.41,226.5511,3548.0
2017-09-29 14:15:00,240.88,241.02,240.8,240.82,5546.0,226.457,226.5887,226.3818,226.4006,5546.0
2017-09-29 14:20:00,240.85,241.02,240.84,240.95,11603.0,226.4288,226.5887,226.4194,226.5229,11603.0
2017-09-29 14:25:00,240.87,241.33,240.87,241.26,5676.0,226.4476,226.8801,226.4476,226.8143,5676.0
2017-09-29 14:30:00,241.24,241.68,241.2,241.66,4944.0,226.7955,227.2091,226.7579,227.1903,4944.0
2017-09-29 14:35:00,241.66,241.66,241.52,241.62,8418.0,227.1903,227.1903,227.0587,227.1527,8418.0
2017-09-29 14:40:00,241.57,241.7,241.55,241.55,8321.0,227.1057,227.2279,227.0869,227.0869,8321.0
2017-09-29 14:45:00,241.59,241.83,241.53,241.83,5128.0,227.1245,227.3502,227.0681,227.3502,5128.0
2017-09-29 14:50:00,241.78,241.86,241.75,241.85,7093.0,227.3032,227.3784,227.275,227.369,7093.0
2017-09-29 14:55:00,241.86,241.96,241.86,241.86,11772.0,227.3784,227.4724,227.3784,227.3784,11772.0
2017-09-29 15:00:00,241.86,242.55,241.86,242.55,13436.0,227.3784,228.027,227.3784,228.027,13436.0
2017-09-29 15:05:00,242.45,242.53,242.43,242.5,11618.0,227.933,228.0082,227.9142,227.98,11618.0
2017-09-29 15:10:00,242.52,242.68,242.5,242.68,11418.0,227.9988,228.1493,227.98,228.1493,11418.0
2017-09-29 15:15:00,242.73,242.99,242.69,242.99,11176.0,228.1963,228.4407,228.1587,228.4407,11176.0
2017-09-29 15:20:00,242.93,243.05,242.84,243.01,10863.0,228.3843,228.4971,228.2997,228.4595,10863.0
2017-09-29 15:25:00,243.02,243.18,242.98,243.06,25584.0,228.4689,228.6193,228.4313,228.5065,25584.0
2017-09-29 15:30:00,243.03,243.07,242.95,243.04,15675.0,228.4783,228.5159,228.4031,228.4877,15675.0
2017-09-29 15:35:00,243.02,243.35,242.99,243.33,18816.0,228.4689,228.7791,228.4407,228.7603,18816.0
2017-09-29 15:40:00,243.31,243.31,243.09,243.15,15550.0,228.7415,228.7415,228.5347,228.5911,15550.0
2017-09-29 15:45:00,243.12,243.21,242.88,243.13,32071.0,228.5629,228.6475,228.3373,228.5723,32071.0
2017-09-29 15:50:00,243.15,243.39,243.08,243.33,35547.0,228.5911,228.8168,228.5253,228.7603,35547.0
2017-09-29 15:55:00,243.33,243.71,242.99,243.58,145573.0,228.7603,229.1176,228.4407,228.9954,145573.0
2017-10-02 09:30:00,244.41,244.96,244.0,244.85,15987.0,229.7757,230.2927,229.3902,230.1893,15987.0
2017-10-02 09:35:00,244.92,245.27,244.41,244.99,19349.0,230.2551,230.5842,229.7757,230.321,19349.0
2017-10-02 09:40:00,245.05,245.98,244.76,245.6,15906.0,230.3774,231.2517,230.1047,230.8944,15906.0
2017-10-02 09:45:00,244.81,245.22,244.1,244.24,4116.0,230.1517,230.5372,229.4842,229.6159,4116.0
2017-10-02 09:50:00,244.59,245.31,244.31,245.2,9822.0,229.9449,230.6218,229.6817,230.5184,9822.0
2017-10-02 09:55:00,245.37,245.67,245.33,245.6,4400.0,230.6782,230.9602,230.6406,230.8944,4400.0
2017-10-02 10:00:00,245.41,245.52,244.28,245.06,21729.0,230.7158,230.8192,229.6535,230.3868,21729.0
2017-10-02 10:05:00,245.05,245.29,244.7,244.96,9138.0,230.3774,230.603,230.0483,230.2927,9138.0
2017-10-02 10:10:00,244.99,245.16,244.7,244.95,19939.0,230.321,230.4808,230.0483,230.2833,19939.0
2017-10-02 10:15:00,245.08,245.19,244.7,245.04,17642.0,230.4056,230.509,230.0483,230.368,17642.0
2017-10-02 10:20:00,245.22,245.52,245.15,245.51,5513.0,230.5372,230.8192,230.4714,230.8098,5513.0
2017-10-02 10:25:00,245.62,245.7,245.39,245.68,20414.0,230.9132,230.9884,230.697,230.9696,20414.0
2017-10-02 10:30:00,245.76,245.78,244.87,244.89,11050.0,231.0448,231.0636,230.2081,230.2269,11050.0
2017-10-02 10:35:00,244.9,245.38,244.9,245.05,17734.0,230.2363,230.6876,230.2363,230.3774,17734.0
2017-10-02 10:40:00,245.01,245.22,244.95,244.98,8675.0,230.3398,230.5372,230.2833,230.3116,8675.0
2017-10-02 10:45:00,245.06,245.32,244.93,245.14,4144.0,230.3868,230.6312,230.2645,230.462,4144.0
2017-10-02 10:50:00,245.02,245.08,244.68,244.68,5459.0,230.3492,230.4056,230.0295,230.0295,5459.0
2017-10-02 10:55:00,244.82,244.83,244.35,244.55,5379.0,230.1611,230.1705,229.7193,229.9073,5379.0
2017-10-02 11:00:00,244.57,244.63,244.49,244.52,4157.0,229.9261,229.9825,229.8509,229.8791,4157.0
2017-10-02 11:05:00,244.63,244.8,244.46,244.78,6564.0,229.9825,230.1423,229.8227,230.1235,6564.0
2017-10-02 11:10:00,244.7,245.2,244.7,245.2,999.0,230.0483,230.5184,230.0483,230.5184,999.0
2017-10-02 11:15:00,245.16,245.32,245.03,245.13,13110.0,230.4808,230.6312,230.3586,230.4526,13110.0
2017-10-02 11:20:00,245.06,245.09,244.91,244.96,7255.0,230.3868,230.415,230.2457,230.2927,7255.0
2017-10-02 11:25:00,244.97,245.23,244.97,245.23,2200.0,230.3021,230.5466,230.3021,230.5466,2200.0
2017-10-02 11:30:00,245.25,245.31,244.85,244.85,14484.0,230.5654,230.6218,230.1893,230.1893,14484.0
2017-10-02 11:35:00,244.85,244.85,244.59,244.84,4400.0,230.1893,230.1893,229.9449,230.1799,4400.0
2017-10-02 11:40:00,244.8,245.19,244.79,245.01,6130.0,230.1423,230.509,230.1329,230.3398,6130.0
2017-10-02 11:45:00,245.01,245.09,244.78,244.85,7570.0,230.3398,230.415,230.1235,230.1893,7570.0
2017-10-02 11:50:00,244.86,245.12,244.77,244.9,5631.0,230.1987,230.4432,230.1141,230.2363,5631.0
2017-10-02 11:55:00,244.78,245.45,244.55,245.45,13300.0,230.1235,230.7534,229.9073,230.7534,13300.0
2017-10-02 12:00:00,245.46,245.48,244.96,245.02,25136.0,230.7628,230.7816,230.2927,230.3492,25136.0
2017-10-02 12:05:00,245.08,245.14,244.95,245.05,14065.0,230.4056,230.462,230.2833,230.3774,14065.0
2017-10-02 12:10:00,245.08,245.09,244.88,244.89,5819.0,230.4056,230.415,230.2175,230.2269,5819.0
2017-10-02 12:15:00,244.9,244.94,244.87,244.9,2100.0,230.2363,230.2739,230.2081,230.2363,2100.0
2017-10-02 12:20:00,244.96,245.09,244.92,244.96,4553.0,230.2927,230.415,230.2551,230.2927,4553.0
2017-10-02 12:25:00,245.01,245.17,244.9,245.14,4200.0,230.3398,230.4902,230.2363,230.462,4200.0
2017-10-02 12:30:00,245.12,245.31,245.11,245.23,5000.0,230.4432,230.6218,230.4338,230.5466,5000.0
2017-10-02 12:35:00,245.28,245.35,245.23,245.23,3905.0,230.5936,230.6594,230.5466,230.5466,3905.0
2017-10-02 12:40:00,245.27,245.35,245.19,245.35,2704.0,230.5842,230.6594,230.509,230.6594,2704.0
2017-10-02 12:45:00,245.26,245.58,245.22,245.57,5060.0,230.5748,230.8756,230.5372,230.8662,5060.0
2017-10-02 12:50:00,245.6,245.65,245.37,245.5,4721.0,230.8944,230.9414,230.6782,230.8004,4721.0
2017-10-02 12:55:00,245.5,245.54,245.45,245.51,2500.0,230.8004,230.838,230.7534,230.8098,2500.0
2017-10-02 13:00:00,245.5,245.5,245.32,245.46,5701.0,230.8004,230.8004,230.6312,230.7628,5701.0
2017-10-02 13:05:00,245.38,245.61,245.38,245.6,4083.0,230.6876,230.9038,230.6876,230.8944,4083.0
2017-10-02 13:10:00,245.56,245.56,245.22,245.22,3300.0,230.8568,230.8568,230.5372,230.5372,3300.0
2017-10-02 13:15:00,245.26,245.32,245.12,245.32,4300.0,230.5748,230.6312,230.4432,230.6312,4300.0
2017-10-02 13:20:00,245.31,245.44,245.25,245.28,5535.0,230.6218,230.744,230.5654,230.5936,5535.0
2017-10-02 13:25:00,245.31,245.32,245.23,245.29,4018.0,230.6218,230.6312,230.5466,230.603,4018.0
2017-10-02 13:30:00,245.32,245.52,245.28,245.51,5299.0,230.6312,230.8192,230.5936,230.8098,5299.0
2017-10-02 13:35:00,245.52,245.71,245.46,245.6,5262.0,230.8192,230.9978,230.7628,230.8944,5262.0
2017-10-02 13:40:00,245.59,245.59,244.78,245.13,7200.0,230.885,230.885,230.1235,230.4526,7200.0
2017-10-02 13:45:00,245.09,245.32,245.09,245.32,1000.0,230.415,230.6312,230.415,230.6312,1000.0
2017-10-02 13:50:00,245.31,245.31,245.16,245.17,3400.0,230.6218,230.6218,230.4808,230.4902,3400.0
2017-10-02 13:55:00,245.15,245.19,244.93,245.03,12860.0,230.4714,230.509,230.2645,230.3586,12860.0
2017-10-02 14:00:00,245.07,245.09,244.92,244.92,6555.0,230.3962,230.415,230.2551,230.2551,6555.0
2017-10-02 14:05:00,244.93,244.93,244.63,244.79,6790.0,230.2645,230.2645,229.9825,230.1329,6790.0
2017-10-02 14:10:00,244.79,244.87,244.76,244.87,4126.0,230.1329,230.2081,230.1047,230.2081,4126.0
2017-10-02 14:15:00,244.8,244.92,244.8,244.91,2099.0,230.1423,230.2551,230.1423,230.2457,2099.0
2017-10-02 14:20:00,244.9,245.11,244.84,245.0,2300.0,230.2363,230.4338,230.1799,230.3304,2300.0
2017-10-02 14:25:00,245.11,245.36,245.09,245.22,5729.0,230.4338,230.6688,230.415,230.5372,5729.0
2017-10-02 14:30:00,245.18,245.26,245.06,245.12,5501.0,230.4996,230.5748,230.3868,230.4432,5501.0
2017-10-02 14:35:00,245.06,245.08,244.98,245.03,3200.0,230.3868,230.4056,230.3116,230.3586,3200.0
2017-10-02 14:40:00,245.03,245.03,244.82,244.83,4700.0,230.3586,230.3586,230.1611,230.1705,4700.0
2017-10-02 14:45:00,244.87,244.94,244.72,244.94,3742.0,230.2081,230.2739,230.0671,230.2739,3742.0
2017-10-02 14:50:00,244.98,244.98,244.6,244.6,5426.0,230.3116,230.3116,229.9543,229.9543,5426.0
2017-10-02 14:55:00,244.59,244.85,244.56,244.84,3804.0,229.9449,230.1893,229.9167,230.1799,3804.0
2017-10-02 15:00:00,244.85,245.29,244.85,245.21,4000.0,230.1893,230.603,230.1893,230.5278,4000.0
2017-10-02 15:05:00,245.09,245.17,244.9,245.1,5226.0,230.415,230.4902,230.2363,230.4244,5226.0
2017-10-02 15:10:00,245.05,245.3,245.05,245.29,4372.0,230.3774,230.6124,230.3774,230.603,4372.0
2017-10-02 15:15:00,245.27,245.4,244.92,244.92,18502.0,230.5842,230.7064,230.2551,230.2551,18502.0
2017-10-02 15:20:00,244.95,245.17,244.95,245.17,6503.0,230.2833,230.4902,230.2833,230.4902,6503.0
2017-10-02 15:25:00,245.16,245.28,244.92,245.08,9404.0,230.4808,230.5936,230.2551,230.4056,9404.0
2017-10-02 15:30:00,245.04,245.08,244.83,244.83,8942.0,230.368,230.4056,230.1705,230.1705,8942.0
2017-10-02 15:35:00,244.86,245.04,244.83,245.0,7930.0,230.1987,230.368,230.1705,230.3304,7930.0
2017-10-02 15:40:00,244.99,245.09,244.78,244.86,12416.0,230.321,230.415,230.1235,230.1987,12416.0
2017-10-02 15:45:00,244.91,245.1,244.91,245.1,15333.0,230.2457,230.4244,230.2457,230.4244,15333.0
2017-10-02 15:50:00,245.14,245.19,244.95,245.09,14025.0,230.462,230.509,230.2833,230.415,14025.0
2017-10-02 15:55:00,245.12,245.21,244.89,244.98,49361.0,230.4432,230.5278,230.2269,230.3116,49361.0
2017-10-03 09:30:00,245.07,245.98,244.67,244.98,12844.0,230.3962,231.2517,230.0201,230.3116,12844.0
2017-10-03 09:35:00,245.0,245.97,244.81,245.2,5515.0,230.3304,231.2423,230.1517,230.5184,5515.0
2017-10-03 09:40:00,245.2,246.0,245.2,245.88,21525.0,230.5184,231.2705,230.5184,231.1577,21525.0
2017-10-03 09:45:00,245.84,246.67,245.84,246.41,15755.0,231.1201,231.9004,231.1201,231.6559,15755.0
2017-10-03 09:50:00,246.41,246.85,246.26,246.54,6758.0,231.6559,232.0696,231.5149,231.7781,6758.0
2017-10-03 09:55:00,246.71,247.0,246.55,246.87,4851.0,231.938,232.2106,231.7875,232.0884,4851.0
2017-10-03 10:00:00,246.93,246.94,246.51,246.9,10382.0,232.1448,232.1542,231.7499,232.1166,10382.0
2017-10-03 10:05:00,246.66,246.82,246.37,246.74,25627.0,231.891,232.0414,231.6183,231.9662,25627.0
2017-10-03 10:10:00,246.78,246.83,246.12,246.33,9464.0,232.0038,232.0508,231.3833,231.5807,9464.0
2017-10-03 10:15:00,246.34,246.4,245.25,245.32,14328.0,231.5901,231.6465,230.5654,230.6312,14328.0
2017-10-03 10:20:00,245.55,245.71,245.32,245.71,4335.0,230.8474,230.9978,230.6312,230.9978,4335.0
2017-10-03 10:25:00,245.79,246.06,245.66,245.84,7261.0,231.0731,231.3269,230.9508,231.1201,7261.0
2017-10-03 10:30:00,245.84,246.35,245.83,246.35,3225.0,231.1201,231.5995,231.1107,231.5995,3225.0
2017-10-03 10:35:00,246.1,246.3,245.99,246.18,5435.0,231.3645,231.5525,231.2611,231.4397,5435.0
2017-10-03 10:40:00,246.26,246.4,246.08,246.15,2945.0,231.5149,231.6465,231.3457,231.4115,2945.0
2017-10-03 10:45:00,246.25,246.45,246.13,246.4,6410.0,231.5055,231.6935,231.3927,231.6465,6410.0
2017-10-03 10:50:00,246.32,246.32,246.0,246.0,3871.0,231.5713,231.5713,231.2705,231.2705,3871.0
2017-10-03 10:55:00,245.94,246.23,245.79,246.23,6012.0,231.2141,231.4867,231.0731,231.4867,6012.0
2017-10-03 11:00:00,246.23,246.66,246.22,246.38,6137.0,231.4867,231.891,231.4773,231.6277,6137.0
2017-10-03 11:05:00,246.15,246.59,246.15,246.32,1935.0,231.4115,231.8252,231.4115,231.5713,1935.0
2017-10-03 11:10:00,246.46,246.66,246.3,246.43,6518.0,231.7029,231.891,231.5525,231.6747,6518.0
2017-10-03 11:15:00,246.56,246.7,246.56,246.64,5341.0,231.7969,231.9286,231.7969,231.8722,5341.0
2017-10-03 11:20:00,246.57,246.89,246.57,246.89,3179.0,231.8063,232.1072,231.8063,232.1072,3179.0
2017-10-03 11:25:00,246.98,247.23,246.91,247.23,1950.0,232.1918,232.4268,232.126,232.4268,1950.0
2017-10-03 11:30:00,247.17,247.22,246.93,247.0,3926.0,232.3704,232.4174,232.1448,232.2106,3926.0
2017-10-03 11:35:00,246.99,247.0,246.74,246.92,5746.0,232.2012,232.2106,231.9662,232.1354,5746.0
2017-10-03 11:40:00,246.99,247.16,246.96,247.03,1800.0,232.2012,232.361,232.173,232.2388,1800.0
2017-10-03 11:45:00,247.01,247.06,246.81,246.81,5097.0,232.22,232.267,232.032,232.032,5097.0
2017-10-03 11:50:00,246.92,247.03,246.91,247.0,3968.0,232.1354,232.2388,232.126,232.2106,3968.0
2017-10-03 11:55:00,247.0,247.04,246.44,246.44,9494.0,232.2106,232.2482,231.6841,231.6841,9494.0
2017-10-03 12:00:00,246.42,246.72,246.42,246.42,3415.0,231.6653,231.9474,231.6653,231.6653,3415.0
2017-10-03 12:05:00,246.5,246.7,246.5,246.58,1800.0,231.7405,231.9286,231.7405,231.8157,1800.0
2017-10-03 12:10:00,246.65,246.85,246.55,246.83,6613.0,231.8816,232.0696,231.7875,232.0508,6613.0
2017-10-03 12:15:00,246.78,246.89,246.74,246.89,1461.0,232.0038,232.1072,231.9662,232.1072,1461.0
2017-10-03 12:20:00,246.74,247.0,246.74,247.0,1355.0,231.9662,232.2106,231.9662,232.2106,1355.0
2017-10-03 12:25:00,246.95,247.07,246.95,247.05,7217.0,232.1636,232.2764,232.1636,232.2576,7217.0
2017-10-03 12:30:00,247.08,247.15,246.99,247.14,7500.0,232.2858,232.3516,232.2012,232.3422,7500.0
2017-10-03 12:35:00,247.18,247.18,247.08,247.08,4325.0,232.3798,232.3798,232.2858,232.2858,4325.0
2017-10-03 12:40:00,247.08,247.08,246.73,246.88,3550.0,232.2858,232.2858,231.9568,232.0978,3550.0
2017-10-03 12:45:00,246.88,247.0,246.77,246.77,5664.0,232.0978,232.2106,231.9944,231.9944,5664.0
2017-10-03 12:50:00,246.73,246.79,246.65,246.79,1300.0,231.9568,232.0132,231.8816,232.0132,1300.0
2017-10-03 12:55:00,246.8,247.04,246.8,246.89,5740.0,232.0226,232.2482,232.0226,232.1072,5740.0
2017-10-03 13:00:00,246.98,247.03,246.89,246.97,1601.0,232.1918,232.2388,232.1072,232.1824,1601.0
2017-10-03 13:05:00,246.91,247.0,246.77,246.97,2693.0,232.126,232.2106,231.9944,232.1824,2693.0
2017-10-03 13:10:00,246.91,246.97,246.83,246.97,3701.0,232.126,232.1824,232.0508,232.1824,3701.0
2017-10-03 13:15:00,246.97,247.03,246.88,246.88,5226.0,232.1824,232.2388,232.0978,232.0978,5226.0
2017-10-03 13:20:00,246.87,246.92,246.7,246.79,2499.0,232.0884,232.1354,231.9286,232.0132,2499.0
2017-10-03 13:25:00,246.72,246.9,246.72,246.82,1100.0,231.9474,232.1166,231.9474,232.0414,1100.0
2017-10-03 13:30:00,246.76,246.82,246.71,246.73,4122.0,231.985,232.0414,231.938,231.9568,4122.0
2017-10-03 13:35:00,246.7,246.92,246.68,246.91,2800.0,231.9286,232.1354,231.9098,232.126,2800.0
2017-10-03 13:40:00,246.87,246.95,246.85,246.88,2319.0,232.0884,232.1636,232.0696,232.0978,2319.0
2017-10-03 13:45:00,246.93,246.95,246.83,246.89,5500.0,232.1448,232.1636,232.0508,232.1072,5500.0
2017-10-03 13:50:00,246.88,246.9,246.76,246.83,1530.0,232.0978,232.1166,231.985,232.0508,1530.0
2017-10-03 13:55:00,246.82,246.88,246.36,246.54,6590.0,232.0414,232.0978,231.6089,231.7781,6590.0
2017-10-03 14:00:00,246.63,246.78,246.54,246.7,5473.0,231.8628,232.0038,231.7781,231.9286,5473.0
2017-10-03 14:05:00,246.74,246.74,246.45,246.6,7062.0,231.9662,231.9662,231.6935,231.8346,7062.0
2017-10-03 14:10:00,246.56,246.64,246.42,246.54,5080.0,231.7969,231.8722,231.6653,231.7781,5080.0
2017-10-03 14:15:00,246.52,246.63,246.5,246.57,4350.0,231.7593,231.8628,231.7405,231.8063,4350.0
2017-10-03 14:20:00,246.52,246.54,246.28,246.34,3414.0,231.7593,231.7781,231.5337,231.5901,3414.0
2017-10-03 14:25:00,246.26,246.52,246.26,246.52,3330.0,231.5149,231.7593,231.5149,231.7593,3330.0
2017-10-03 14:30:00,246.5,246.61,246.47,246.61,4211.0,231.7405,231.844,231.7123,231.844,4211.0
2017-10-03 14:35:00,246.54,246.72,246.54,246.7,2300.0,231.7781,231.9474,231.7781,231.9286,2300.0
2017-10-03 14:40:00,246.69,246.8,246.66,246.79,4200.0,231.9192,232.0226,231.891,232.0132,4200.0
2017-10-03 14:45:00,246.76,247.09,246.75,247.08,4050.0,231.985,232.2952,231.9756,232.2858,4050.0
2017-10-03 14:50:00,247.09,247.26,247.02,247.26,3171.0,232.2952,232.455,232.2294,232.455,3171.0
2017-10-03 14:55:00,247.21,247.26,247.09,247.2,5671.0,232.408,232.455,232.2952,232.3986,5671.0
2017-10-03 15:00:00,247.13,247.15,247.02,247.09,4225.0,232.3328,232.3516,232.2294,232.2952,4225.0
2017-10-03 15:05:00,247.1,247.21,247.07,247.1,3912.0,232.3046,232.408,232.2764,232.3046,3912.0
2017-10-03 15:10:00,247.17,247.21,247.12,247.18,2300.0,232.3704,232.408,232.3234,232.3798,2300.0
2017-10-03 15:15:00,247.16,247.16,247.05,247.08,3751.0,232.361,232.361,232.2576,232.2858,3751.0
2017-10-03 15:20:00,247.04,247.29,247.02,247.26,6112.0,232.2482,232.4832,232.2294,232.455,6112.0
2017-10-03 15:25:00,247.25,247.31,247.14,247.19,12708.0,232.4456,232.502,232.3422,232.3892,12708.0
2017-10-03 15:30:00,247.18,247.23,247.18,247.2,4576.0,232.3798,232.4268,232.3798,232.3986,4576.0
2017-10-03 15:35:00,247.21,247.31,247.11,247.23,9900.0,232.408,232.502,232.314,232.4268,9900.0
2017-10-03 15:40:00,247.27,247.3,247.21,247.24,11362.0,232.4644,232.4926,232.408,232.4362,11362.0
2017-10-03 15:45:00,247.31,247.33,247.0,247.0,11463.0,232.502,232.5208,232.2106,232.2106,11463.0
2017-10-03 15:50:00,246.97,247.16,246.97,247.09,10344.0,232.1824,232.361,232.1824,232.2952,10344.0
2017-10-03 15:55:00,247.09,247.4,247.08,247.37,48162.0,232.2952,232.5867,232.2858,232.5584,48162.0
2017-10-04 09:30:00,247.39,248.06,247.35,248.06,9066.0,232.5772,233.2071,232.5396,233.2071,9066.0
2017-10-04 09:35:00,248.41,248.41,247.51,247.51,7555.0,233.5362,233.5362,232.6901,232.6901,7555.0
2017-10-04 09:40:00,247.59,247.95,247.48,247.79,4641.0,232.7653,233.1037,232.6619,232.9533,4641.0
2017-10-04 09:45:00,247.78,247.83,247.49,247.63,8660.0,232.9439,232.9909,232.6713,232.8029,8660.0
2017-10-04 09:50:00,247.63,247.66,246.76,247.22,16550.0,232.8029,232.8311,231.985,232.4174,16550.0
2017-10-04 09:55:00,247.12,247.3,246.9,247.14,13730.0,232.3234,232.4926,232.1166,232.3422,13730.0
2017-10-04 10:00:00,247.07,247.38,246.9,246.91,13956.0,232.2764,232.5678,232.1166,232.126,13956.0
2017-10-04 10:05:00,246.95,247.13,246.56,246.62,30561.0,232.1636,232.3328,231.7969,231.8534,30561.0
2017-10-04 10:10:00,246.68,246.78,246.36,246.43,5351.0,231.9098,232.0038,231.6089,231.6747,5351.0
2017-10-04 10:15:00,246.49,247.11,246.48,247.11,6703.0,231.7311,232.314,231.7217,232.314,6703.0
2017-10-04 10:20:00,247.07,247.12,246.72,247.01,4409.0,232.2764,232.3234,231.9474,232.22,4409.0
2017-10-04 10:25:00,247.04,247.1,246.83,247.01,3085.0,232.2482,232.3046,232.0508,232.22,3085.0
2017-10-04 10:30:00,247.29,247.31,246.85,246.85,5503.0,232.4832,232.502,232.0696,232.0696,5503.0
2017-10-04 10:35:00,246.87,247.16,246.81,247.05,3738.0,232.0884,232.361,232.032,232.2576,3738.0
2017-10-04 10:40:00,246.95,247.09,246.89,246.96,3400.0,232.1636,232.2952,232.1072,232.173,3400.0
2017-10-04 10:45:00,246.94,247.33,246.87,247.07,7781.0,232.1542,232.5208,232.0884,232.2764,7781.0
2017-10-04 10:50:00,246.99,247.03,246.81,247.02,3701.0,232.2012,232.2388,232.032,232.2294,3701.0
2017-10-04 10:55:00,246.98,247.19,246.97,247.05,4022.0,232.1918,232.3892,232.1824,232.2576,4022.0
2017-10-04 11:00:00,247.05,247.11,246.96,246.97,4900.0,232.2576,232.314,232.173,232.1824,4900.0
2017-10-04 11:05:00,247.03,247.25,247.0,247.22,3800.0,232.2388,232.4456,232.2106,232.4174,3800.0
2017-10-04 11:10:00,247.19,247.26,247.02,247.12,5922.0,232.3892,232.455,232.2294,232.3234,5922.0
2017-10-04 11:15:00,247.16,247.2,247.08,247.08,1999.0,232.361,232.3986,232.2858,232.2858,1999.0
2017-10-04 11:20:00,247.16,247.25,247.03,247.25,3269.0,232.361,232.4456,232.2388,232.4456,3269.0
2017-10-04 11:25:00,247.19,247.25,246.97,247.1,5700.0,232.3892,232.4456,232.1824,232.3046,5700.0
2017-10-04 11:30:00,247.0,247.25,247.0,247.21,2300.0,232.2106,232.4456,232.2106,232.408,2300.0
2017-10-04 11:35:00,247.21,247.43,247.17,247.34,11371.0,232.408,232.6149,232.3704,232.5302,11371.0
2017-10-04 11:40:00,247.33,247.33,247.1,247.21,1800.0,232.5208,232.5208,232.3046,232.408,1800.0
2017-10-04 11:45:00,247.23,247.32,247.09,247.09,4700.0,232.4268,232.5114,232.2952,232.2952,4700.0
2017-10-04 11:50:00,247.08,247.24,247.04,247.18,5801.0,232.2858,232.4362,232.2482,232.3798,5801.0
2017-10-04 11:55:00,247.2,247.21,246.93,246.96,6369.0,232.3986,232.408,232.1448,232.173,6369.0
2017-10-04 12:00:00,246.96,247.09,246.87,247.03,2346.0,232.173,232.2952,232.0884,232.2388,2346.0
2017-10-04 12:05:00,247.04,247.22,246.91,246.91,4900.0,232.2482,232.4174,232.126,232.126,4900.0
2017-10-04 12:10:00,246.91,246.91,246.66,246.77,1900.0,232.126,232.126,231.891,231.9944,1900.0
2017-10-04 12:15:00,246.86,247.04,246.74,247.01,3614.0,232.079,232.2482,231.9662,232.22,3614.0
2017-10-04 12:20:00,247.05,247.16,247.02,247.07,3300.0,232.2576,232.361,232.2294,232.2764,3300.0
2017-10-04 12:25:00,247.09,247.09,246.96,246.96,1400.0,232.2952,232.2952,232.173,232.173,1400.0
2017-10-04 12:30:00,246.98,247.15,246.95,246.95,2400.0,232.1918,232.3516,232.1636,232.1636,2400.0
2017-10-04 12:35:00,247.02,247.24,246.99,247.03,6248.0,232.2294,232.4362,232.2012,232.2388,6248.0
2017-10-04 12:40:00,246.96,246.97,246.89,246.89,3501.0,232.173,232.1824,232.1072,232.1072,3501.0
2017-10-04 12:45:00,246.9,246.9,246.72,246.85,2300.0,232.1166,232.1166,231.9474,232.0696,2300.0
2017-10-04 12:50:00,246.87,247.01,246.87,246.98,3300.0,232.0884,232.22,232.0884,232.1918,3300.0
2017-10-04 12:55:00,246.99,247.06,246.99,247.04,2392.0,232.2012,232.267,232.2012,232.2482,2392.0
2017-10-04 13:00:00,247.05,247.06,246.94,246.99,2000.0,232.2576,232.267,232.1542,232.2012,2000.0
2017-10-04 13:05:00,246.96,247.05,246.92,247.01,3449.0,232.173,232.2576,232.1354,232.22,3449.0
2017-10-04 13:10:00,247.02,247.03,246.81,246.91,3403.0,232.2294,232.2388,232.032,232.126,3403.0
2017-10-04 13:15:00,246.9,246.9,246.71,246.77,3600.0,232.1166,232.1166,231.938,231.9944,3600.0
2017-10-04 13:20:00,246.83,246.83,246.57,246.68,3092.0,232.0508,232.0508,231.8063,231.9098,3092.0
2017-10-04 13:25:00,246.72,246.83,246.69,246.77,3600.0,231.9474,232.0508,231.9192,231.9944,3600.0
2017-10-04 13:30:00,246.75,246.88,246.71,246.8,4211.0,231.9756,232.0978,231.938,232.0226,4211.0
2017-10-04 13:35:00,246.84,246.84,246.7,246.7,1601.0,232.0602,232.0602,231.9286,231.9286,1601.0
2017-10-04 13:40:00,246.75,246.78,246.45,246.54,5798.0,231.9756,232.0038,231.6935,231.7781,5798.0
2017-10-04 13:45:00,246.6,246.6,246.41,246.48,4346.0,231.8346,231.8346,231.6559,231.7217,4346.0
2017-10-04 13:50:00,246.51,246.63,246.51,246.63,1300.0,231.7499,231.8628,231.7499,231.8628,1300.0
2017-10-04 13:55:00,246.6,246.65,246.5,246.5,2638.0,231.8346,231.8816,231.7405,231.7405,2638.0
2017-10-04 14:00:00,246.61,246.98,246.56,246.98,4300.0,231.844,232.1918,231.7969,232.1918,4300.0
2017-10-04 14:05:00,246.98,247.0,246.56,246.61,8154.0,232.1918,232.2106,231.7969,231.844,8154.0
2017-10-04 14:10:00,246.71,246.82,246.71,246.82,2500.0,231.938,232.0414,231.938,232.0414,2500.0
2017-10-04 14:15:00,246.76,246.8,246.55,246.56,4136.0,231.985,232.0226,231.7875,231.7969,4136.0
2017-10-04 14:20:00,246.55,246.63,246.34,246.38,5481.0,231.7875,231.8628,231.5901,231.6277,5481.0
2017-10-04 14:25:00,246.4,246.64,246.38,246.64,4349.0,231.6465,231.8722,231.6277,231.8722,4349.0
2017-10-04 14:30:00,246.73,246.76,246.72,246.76,1700.0,231.9568,231.985,231.9474,231.985,1700.0
2017-10-04 14:35:00,246.79,246.89,246.75,246.75,3702.0,232.0132,232.1072,231.9756,231.9756,3702.0
2017-10-04 14:40:00,246.79,246.84,246.77,246.77,1200.0,232.0132,232.0602,231.9944,231.9944,1200.0
2017-10-04 14:45:00,246.8,246.84,246.73,246.8,4258.0,232.0226,232.0602,231.9568,232.0226,4258.0
2017-10-04 14:50:00,246.82,246.86,246.33,246.42,6978.0,232.0414,232.079,231.5807,231.6653,6978.0
2017-10-04 14:55:00,246.51,246.55,246.47,246.47,3770.0,231.7499,231.7875,231.7123,231.7123,3770.0
2017-10-04 15:00:00,246.43,246.51,246.38,246.51,4720.0,231.6747,231.7499,231.6277,231.7499,4720.0
2017-10-04 15:05:00,246.48,246.48,246.38,246.45,3304.0,231.7217,231.7217,231.6277,231.6935,3304.0
2017-10-04 15:10:00,246.44,246.49,246.34,246.46,6161.0,231.6841,231.7311,231.5901,231.7029,6161.0
2017-10-04 15:15:00,246.46,246.57,246.4,246.55,5700.0,231.7029,231.8063,231.6465,231.7875,5700.0
2017-10-04 15:20:00,246.57,246.68,246.56,246.64,4388.0,231.8063,231.9098,231.7969,231.8722,4388.0
2017-10-04 15:25:00,246.65,246.72,246.53,246.53,9907.0,231.8816,231.9474,231.7687,231.7687,9907.0
2017-10-04 15:30:00,246.55,246.55,246.36,246.4,10052.0,231.7875,231.7875,231.6089,231.6465,10052.0
2017-10-04 15:35:00,246.38,246.45,246.33,246.42,12693.0,231.6277,231.6935,231.5807,231.6653,12693.0
2017-10-04 15:40:00,246.42,246.46,246.38,246.43,10933.0,231.6653,231.7029,231.6277,231.6747,10933.0
2017-10-04 15:45:00,246.49,246.53,246.35,246.53,10563.0,231.7311,231.7687,231.5995,231.7687,10563.0
2017-10-04 15:50:00,246.55,246.59,246.33,246.43,10568.0,231.7875,231.8252,231.5807,231.6747,10568.0
2017-10-04 15:55:00,246.46,246.57,246.33,246.52,36921.0,231.7029,231.8063,231.5807,231.7593,36921.0
2017-10-05 09:30:00,246.75,247.3,246.75,247.07,6521.0,231.9756,232.4926,231.9756,232.2764,6521.0
2017-10-05 09:35:00,247.05,247.05,246.26,246.26,2000.0,232.2576,232.2576,231.5149,231.5149,2000.0
2017-10-05 09:40:00,246.42,246.42,245.78,245.84,3865.0,231.6653,231.6653,231.0636,231.1201,3865.0
2017-10-05 09:45:00,245.98,246.57,245.96,246.5,10217.0,231.2517,231.8063,231.2329,231.7405,10217.0
2017-10-05 09:50:00,246.56,247.05,246.27,246.62,17200.0,231.7969,232.2576,231.5243,231.8534,17200.0
2017-10-05 09:55:00,246.51,246.59,245.96,246.24,5800.0,231.7499,231.8252,231.2329,231.4961,5800.0
2017-10-05 10:00:00,246.22,246.58,246.22,246.45,7200.0,231.4773,231.8157,231.4773,231.6935,7200.0
2017-10-05 10:05:00,246.36,246.59,246.35,246.41,7500.0,231.6089,231.8252,231.5995,231.6559,7500.0
2017-10-05 10:10:00,246.41,246.54,246.29,246.4,13121.0,231.6559,231.7781,231.5431,231.6465,13121.0
2017-10-05 10:15:00,246.4,246.64,246.33,246.33,12048.0,231.6465,231.8722,231.5807,231.5807,12048.0
2017-10-05 10:20:00,246.35,246.5,246.32,246.41,37432.0,231.5995,231.7405,231.5713,231.6559,37432.0
2017-10-05 10:25:00,246.43,246.49,246.17,246.25,35703.0,231.6747,231.7311,231.4303,231.5055,35703.0
2017-10-05 10:30:00,246.24,246.31,246.01,246.24,13410.0,231.4961,231.5619,231.2799,231.4961,13410.0
2017-10-05 10:35:00,246.19,246.28,246.11,246.17,15316.0,231.4491,231.5337,231.3739,231.4303,15316.0
2017-10-05 10:40:00,246.17,246.57,246.17,246.36,20540.0,231.4303,231.8063,231.4303,231.6089,20540.0
2017-10-05 10:45:00,246.38,246.42,246.27,246.28,7285.0,231.6277,231.6653,231.5243,231.5337,7285.0
2017-10-05 10:50:00,246.26,246.3,246.13,246.13,23884.0,231.5149,231.5525,231.3927,231.3927,23884.0
2017-10-05 10:55:00,246.03,246.03,245.6,245.6,6100.0,231.2987,231.2987,230.8944,230.8944,6100.0
2017-10-05 11:00:00,245.61,245.76,245.6,245.67,2801.0,230.9038,231.0448,230.8944,230.9602,2801.0
2017-10-05 11:05:00,245.64,245.64,245.46,245.46,2206.0,230.932,230.932,230.7628,230.7628,2206.0
2017-10-05 11:10:00,245.5,245.52,245.35,245.35,2896.0,230.8004,230.8192,230.6594,230.6594,2896.0
2017-10-05 11:15:00,245.25,245.27,245.0,245.22,5170.0,230.5654,230.5842,230.3304,230.5372,5170.0
2017-10-05 11:20:00,245.27,245.64,245.27,245.64,1900.0,230.5842,230.932,230.5842,230.932,1900.0
2017-10-05 11:25:00,245.69,246.02,245.6,245.86,7759.0,230.979,231.2893,230.8944,231.1389,7759.0
2017-10-05 11:30:00,245.88,245.9,245.67,245.72,5100.0,231.1577,231.1765,230.9602,231.0072,5100.0
2017-10-05 11:35:00,245.71,246.09,245.68,246.0,7979.0,230.9978,231.3551,230.9696,231.2705,7979.0
2017-10-05 11:40:00,245.98,246.09,245.42,245.42,5290.0,231.2517,231.3551,230.7252,230.7252,5290.0
2017-10-05 11:45:00,245.43,245.82,245.39,245.82,2588.0,230.7346,231.1013,230.697,231.1013,2588.0
2017-10-05 11:50:00,245.7,245.89,245.66,245.89,1200.0,230.9884,231.1671,230.9508,231.1671,1200.0
2017-10-05 11:55:00,245.82,246.0,245.78,246.0,7996.0,231.1013,231.2705,231.0636,231.2705,7996.0
2017-10-05 12:00:00,246.01,246.01,245.67,245.67,3968.0,231.2799,231.2799,230.9602,230.9602,3968.0
2017-10-05 12:05:00,245.65,245.88,245.57,245.88,2904.0,230.9414,231.1577,230.8662,231.1577,2904.0
2017-10-05 12:10:00,245.88,246.0,245.88,246.0,2350.0,231.1577,231.2705,231.1577,231.2705,2350.0
2017-10-05 12:15:00,246.1,246.19,245.8,245.8,5201.0,231.3645,231.4491,231.0825,231.0825,5201.0
2017-10-05 12:20:00,245.8,246.25,245.8,246.25,6197.0,231.0825,231.5055,231.0825,231.5055,6197.0
2017-10-05 12:25:00,246.31,246.31,245.94,246.23,3502.0,231.5619,231.5619,231.2141,231.4867,3502.0
2017-10-05 12:30:00,246.11,246.17,245.76,245.76,3250.0,231.3739,231.4303,231.0448,231.0448,3250.0
2017-10-05 12:35:00,245.8,245.86,245.68,245.7,1996.0,231.0825,231.1389,230.9696,230.9884,1996.0
2017-10-05 12:40:00,245.69,245.77,245.6,245.77,1625.0,230.979,231.0542,230.8944,231.0542,1625.0
2017-10-05 12:45:00,245.76,245.81,245.7,245.77,1397.0,231.0448,231.0919,230.9884,231.0542,1397.0
2017-10-05 12:50:00,245.78,245.98,245.74,245.98,2100.0,231.0636,231.2517,231.026,231.2517,2100.0
2017-10-05 12:55:00,246.06,246.14,246.04,246.08,3679.0,231.3269,231.4021,231.3081,231.3457,3679.0
2017-10-05 13:00:00,246.17,246.25,246.17,246.23,699.0,231.4303,231.5055,231.4303,231.4867,699.0
2017-10-05 13:05:00,246.15,246.23,246.11,246.23,1400.0,231.4115,231.4867,231.3739,231.4867,1400.0
2017-10-05 13:10:00,246.2,246.2,245.79,245.96,4704.0,231.4585,231.4585,231.0731,231.2329,4704.0
2017-10-05 13:15:00,246.01,246.1,245.9,245.9,2400.0,231.2799,231.3645,231.1765,231.1765,2400.0
2017-10-05 13:20:00,246.01,246.15,245.91,246.06,3078.0,231.2799,231.4115,231.1859,231.3269,3078.0
2017-10-05 13:25:00,245.97,245.99,245.92,245.96,1400.0,231.2423,231.2611,231.1953,231.2329,1400.0
2017-10-05 13:30:00,245.97,246.09,245.92,245.92,2700.0,231.2423,231.3551,231.1953,231.1953,2700.0
2017-10-05 13:35:00,245.99,246.13,245.87,246.09,3800.0,231.2611,231.3927,231.1483,231.3551,3800.0
2017-10-05 13:40:00,246.06,246.19,246.06,246.15,1200.0,231.3269,231.4491,231.3269,231.4115,1200.0
2017-10-05 13:45:00,246.12,246.18,246.04,246.04,4102.0,231.3833,231.4397,231.3081,231.3081,4102.0
2017-10-05 13:50:00,246.1,246.16,246.06,246.16,1501.0,231.3645,231.4209,231.3269,231.4209,1501.0
2017-10-05 13:55:00,246.17,246.17,245.87,245.87,2408.0,231.4303,231.4303,231.1483,231.1483,2408.0
2017-10-05 14:00:00,245.87,245.94,245.7,245.76,5363.0,231.1483,231.2141,230.9884,231.0448,5363.0
2017-10-05 14:05:00,245.81,245.96,245.72,245.92,3025.0,231.0919,231.2329,231.0072,231.1953,3025.0
2017-10-05 14:10:00,245.89,246.0,245.89,245.99,2070.0,231.1671,231.2705,231.1671,231.2611,2070.0
2017-10-05 14:15:00,245.99,245.99,245.81,245.89,2327.0,231.2611,231.2611,231.0919,231.1671,2327.0
2017-10-05 14:20:00,245.9,245.94,245.87,245.87,3685.0,231.1765,231.2141,231.1483,231.1483,3685.0
2017-10-05 14:25:00,245.86,245.86,245.46,245.56,5549.0,231.1389,231.1389,230.7628,230.8568,5549.0
2017-10-05 14:30:00,245.54,245.64,245.51,245.64,3200.0,230.838,230.932,230.8098,230.932,3200.0
2017-10-05 14:35:00,245.59,245.71,245.55,245.68,2500.0,230.885,230.9978,230.8474,230.9696,2500.0
2017-10-05 14:40:00,245.75,245.75,245.56,245.63,2952.0,231.0354,231.0354,230.8568,230.9226,2952.0
2017-10-05 14:45:00,245.61,245.61,245.3,245.37,6635.0,230.9038,230.9038,230.6124,230.6782,6635.0
2017-10-05 14:50:00,245.41,245.41,245.29,245.36,5001.0,230.7158,230.7158,230.603,230.6688,5001.0
2017-10-05 14:55:00,245.36,245.47,245.36,245.42,2601.0,230.6688,230.7722,230.6688,230.7252,2601.0
2017-10-05 15:00:00,245.49,245.5,245.09,245.1,9580.0,230.791,230.8004,230.415,230.4244,9580.0
2017-10-05 15:05:00,245.09,245.21,245.08,245.08,6982.0,230.415,230.5278,230.4056,230.4056,6982.0
2017-10-05 15:10:00,245.08,245.15,245.0,245.11,4900.0,230.4056,230.4714,230.3304,230.4338,4900.0
2017-10-05 15:15:00,245.15,245.39,245.13,245.29,6402.0,230.4714,230.697,230.4526,230.603,6402.0
2017-10-05 15:20:00,245.23,245.3,245.18,245.28,4640.0,230.5466,230.6124,230.4996,230.5936,4640.0
2017-10-05 15:25:00,245.3,245.37,245.23,245.27,7646.0,230.6124,230.6782,230.5466,230.5842,7646.0
2017-10-05 15:30:00,245.23,245.26,245.04,245.17,9348.0,230.5466,230.5748,230.368,230.4902,9348.0
2017-10-05 15:35:00,245.26,245.3,245.19,245.19,8491.0,230.5748,230.6124,230.509,230.509,8491.0
2017-10-05 15:40:00,245.26,245.37,245.18,245.18,16132.0,230.5748,230.6782,230.4996,230.4996,16132.0
2017-10-05 15:45:00,245.17,245.21,245.05,245.13,8878.0,230.4902,230.5278,230.3774,230.4526,8878.0
2017-10-05 15:50:00,245.1,245.18,244.88,244.95,21537.0,230.4244,230.4996,230.2175,230.2833,21537.0
2017-10-05 15:55:00,244.95,245.32,244.94,245.32,67415.0,230.2833,230.6312,230.2739,230.6312,67415.0
2017-10-06 09:30:00,246.12,246.22,245.62,245.96,15919.0,231.3833,231.4773,230.9132,231.2329,15919.0
2017-10-06 09:35:00,246.24,246.98,246.16,246.98,6449.0,231.4961,232.1918,231.4209,232.1918,6449.0
2017-10-06 09:40:00,246.89,247.01,246.51,246.73,6420.0,232.1072,232.22,231.7499,231.9568,6420.0
2017-10-06 09:45:00,246.73,247.28,246.53,247.25,4250.0,231.9568,232.4738,231.7687,232.4456,4250.0
2017-10-06 09:50:00,247.25,247.6,246.95,247.59,12891.0,232.4456,232.7747,232.1636,232.7653,12891.0
2017-10-06 09:55:00,247.58,247.63,247.29,247.47,7184.0,232.7559,232.8029,232.4832,232.6525,7184.0
2017-10-06 10:00:00,247.58,247.96,247.47,247.78,7375.0,232.7559,233.1131,232.6525,232.9439,7375.0
2017-10-06 10:05:00,247.77,247.93,247.64,247.64,8401.0,232.9345,233.0849,232.8123,232.8123,8401.0
2017-10-06 10:10:00,247.85,247.93,247.72,247.78,2800.0,233.0097,233.0849,232.8875,232.9439,2800.0
2017-10-06 10:15:00,247.73,247.77,247.33,247.75,12100.0,232.8969,232.9345,232.5208,232.9157,12100.0
2017-10-06 10:20:00,247.76,247.98,247.73,247.73,1500.0,232.9251,233.1319,232.8969,232.8969,1500.0
2017-10-06 10:25:00,247.76,247.82,247.72,247.79,5420.0,232.9251,232.9815,232.8875,232.9533,5420.0
2017-10-06 10:30:00,247.75,247.79,247.59,247.6,13167.0,232.9157,232.9533,232.7653,232.7747,13167.0
2017-10-06 10:35:00,247.56,247.72,247.27,247.56,15714.0,232.7371,232.8875,232.4644,232.7371,15714.0
2017-10-06 10:40:00,247.58,247.76,247.44,247.75,17407.0,232.7559,232.9251,232.6243,232.9157,17407.0
2017-10-06 10:45:00,247.75,247.77,247.62,247.75,4500.0,232.9157,232.9345,232.7935,232.9157,4500.0
2017-10-06 10:50:00,247.73,248.33,247.73,247.82,10943.0,232.8969,233.461,232.8969,232.9815,10943.0
2017-10-06 10:55:00,247.88,248.09,247.88,248.07,1448.0,233.0379,233.2353,233.0379,233.2165,1448.0
2017-10-06 11:00:00,247.95,247.95,247.6,247.67,7425.0,233.1037,233.1037,232.7747,232.8405,7425.0
2017-10-06 11:05:00,247.67,247.67,247.26,247.3,6000.0,232.8405,232.8405,232.455,232.4926,6000.0
2017-10-06 11:10:00,247.31,247.45,247.28,247.41,3000.0,232.502,232.6337,232.4738,232.5961,3000.0
2017-10-06 11:15:00,247.46,247.46,247.12,247.12,5277.0,232.6431,232.6431,232.3234,232.3234,5277.0
2017-10-06 11:20:00,247.2,247.31,247.11,247.2,8300.0,232.3986,232.502,232.314,232.3986,8300.0
2017-10-06 11:25:00,247.26,247.34,247.15,247.15,6537.0,232.455,232.5302,232.3516,232.3516,6537.0
2017-10-06 11:30:00,247.14,247.21,247.02,247.06,7094.0,232.3422,232.408,232.2294,232.267,7094.0
2017-10-06 11:35:00,247.05,247.1,246.88,247.1,9315.0,232.2576,232.3046,232.0978,232.3046,9315.0
2017-10-06 11:40:00,247.15,247.2,247.05,247.17,5587.0,232.3516,232.3986,232.2576,232.3704,5587.0
2017-10-06 11:45:00,247.12,247.21,246.96,247.06,9968.0,232.3234,232.408,232.173,232.267,9968.0
2017-10-06 11:50:00,247.06,247.2,247.05,247.2,3000.0,232.267,232.3986,232.2576,232.3986,3000.0
2017-10-06 11:55:00,247.13,247.14,246.91,247.14,14602.0,232.3328,232.3422,232.126,232.3422,14602.0
2017-10-06 12:00:00,247.13,247.3,247.04,247.09,4700.0,232.3328,232.4926,232.2482,232.2952,4700.0
2017-10-06 12:05:00,247.18,247.38,247.0,247.02,7300.0,232.3798,232.5678,232.2106,232.2294,7300.0
2017-10-06 12:10:00,247.01,247.11,247.0,247.06,5040.0,232.22,232.314,232.2106,232.267,5040.0
2017-10-06 12:15:00,247.06,247.17,247.06,247.1,2839.0,232.267,232.3704,232.267,232.3046,2839.0
2017-10-06 12:20:00,247.07,247.17,247.02,247.14,8934.0,232.2764,232.3704,232.2294,232.3422,8934.0
2017-10-06 12:25:00,247.14,247.34,247.14,247.33,4025.0,232.3422,232.5302,232.3422,232.5208,4025.0
2017-10-06 12:30:00,247.27,247.46,247.27,247.46,700.0,232.4644,232.6431,232.4644,232.6431,700.0
2017-10-06 12:35:00,247.53,247.55,247.49,247.55,1000.0,232.7089,232.7277,232.6713,232.7277,1000.0
2017-10-06 12:40:00,247.54,247.61,247.53,247.58,3376.0,232.7183,232.7841,232.7089,232.7559,3376.0
2017-10-06 12:45:00,247.53,247.83,247.53,247.8,9516.0,232.7089,232.9909,232.7089,232.9627,9516.0
2017-10-06 12:50:00,247.79,247.81,247.69,247.7,4732.0,232.9533,232.9721,232.8593,232.8687,4732.0
2017-10-06 12:55:00,247.65,247.66,247.63,247.66,1500.0,232.8217,232.8311,232.8029,232.8311,1500.0
2017-10-06 13:00:00,247.6,247.6,247.07,247.07,5060.0,232.7747,232.7747,232.2764,232.2764,5060.0
2017-10-06 13:05:00,247.04,247.11,246.69,246.8,11026.0,232.2482,232.314,231.9192,232.0226,11026.0
2017-10-06 13:10:00,246.76,246.8,246.75,246.77,2000.0,231.985,232.0226,231.9756,231.9944,2000.0
2017-10-06 13:15:00,246.8,246.91,246.74,246.88,13215.0,232.0226,232.126,231.9662,232.0978,13215.0
2017-10-06 13:20:00,246.94,246.94,246.75,246.9,6278.0,232.1542,232.1542,231.9756,232.1166,6278.0
2017-10-06 13:25:00,246.89,246.96,246.85,246.96,2400.0,232.1072,232.173,232.0696,232.173,2400.0
2017-10-06 13:30:00,246.91,247.06,246.87,247.0,13059.0,232.126,232.267,232.0884,232.2106,13059.0
2017-10-06 13:35:00,247.0,247.0,246.75,246.8,4200.0,232.2106,232.2106,231.9756,232.0226,4200.0
2017-10-06 13:40:00,246.8,246.88,246.74,246.84,2600.0,232.0226,232.0978,231.9662,232.0602,2600.0
2017-10-06 13:45:00,246.88,246.88,246.76,246.88,4303.0,232.0978,232.0978,231.985,232.0978,4303.0
2017-10-06 13:50:00,246.82,246.88,246.65,246.65,3758.0,232.0414,232.0978,231.8816,231.8816,3758.0
2017-10-06 13:55:00,246.65,246.77,246.65,246.72,1783.0,231.8816,231.9944,231.8816,231.9474,1783.0
2017-10-06 14:00:00,246.66,246.75,246.2,246.31,20326.0,231.891,231.9756,231.4585,231.5619,20326.0
2017-10-06 14:05:00,246.25,246.46,246.2,246.3,8295.0,231.5055,231.7029,231.4585,231.5525,8295.0
2017-10-06 14:10:00,246.35,246.6,246.26,246.52,7743.0,231.5995,231.8346,231.5149,231.7593,7743.0
2017-10-06 14:15:00,246.5,246.5,246.26,246.39,4300.0,231.7405,231.7405,231.5149,231.6371,4300.0
2017-10-06 14:20:00,246.39,246.6,246.33,246.6,4500.0,231.6371,231.8346,231.5807,231.8346,4500.0
2017-10-06 14:25:00,246.65,246.83,246.4,246.6,18622.0,231.8816,232.0508,231.6465,231.8346,18622.0
2017-10-06 14:30:00,246.53,246.55,246.3,246.3,5900.0,231.7687,231.7875,231.5525,231.5525,5900.0
2017-10-06 14:35:00,246.29,246.41,246.21,246.41,6470.0,231.5431,231.6559,231.4679,231.6559,6470.0
2017-10-06 14:40:00,246.38,246.5,246.28,246.5,10579.0,231.6277,231.7405,231.5337,231.7405,10579.0
2017-10-06 14:45:00,246.5,246.73,246.47,246.65,7537.0,231.7405,231.9568,231.7123,231.8816,7537.0
2017-10-06 14:50:00,246.7,246.7,246.49,246.59,9811.0,231.9286,231.9286,231.7311,231.8252,9811.0
2017-10-06 14:55:00,246.59,246.93,246.59,246.76,6440.0,231.8252,232.1448,231.8252,231.985,6440.0
2017-10-06 15:00:00,246.77,246.8,246.58,246.58,2281.0,231.9944,232.0226,231.8157,231.8157,2281.0
2017-10-06 15:05:00,246.59,246.66,246.44,246.66,5980.0,231.8252,231.891,231.6841,231.891,5980.0
2017-10-06 15:10:00,246.61,246.68,246.59,246.64,4725.0,231.844,231.9098,231.8252,231.8722,4725.0
2017-10-06 15:15:00,246.6,246.76,246.58,246.68,7282.0,231.8346,231.985,231.8157,231.9098,7282.0
2017-10-06 15:20:00,246.67,246.68,246.51,246.55,4401.0,231.9004,231.9098,231.7499,231.7875,4401.0
2017-10-06 15:25:00,246.52,246.59,246.42,246.48,5463.0,231.7593,231.8252,231.6653,231.7217,5463.0
2017-10-06 15:30:00,246.46,246.51,246.3,246.35,14800.0,231.7029,231.7499,231.5525,231.5995,14800.0
2017-10-06 15:35:00,246.35,246.45,246.29,246.43,11911.0,231.5995,231.6935,231.5431,231.6747,11911.0
2017-10-06 15:40:00,246.43,246.52,246.38,246.38,7451.0,231.6747,231.7593,231.6277,231.6277,7451.0
2017-10-06 15:45:00,246.42,246.75,246.37,246.69,24375.0,231.6653,231.9756,231.6183,231.9192,24375.0
2017-10-06 15:50:00,246.68,246.89,246.53,246.89,23029.0,231.9098,232.1072,231.7687,232.1072,23029.0
2017-10-06 15:55:00,246.82,247.1,246.77,246.96,62647.0,232.0414,232.3046,231.9944,232.173,62647.0
2017-10-09 09:30:00,242.0,242.57,241.19,242.2,19335.0,227.51,228.0459,226.7485,227.698,19335.0
2017-10-09 09:35:00,242.21,244.11,241.79,244.11,21328.0,227.7074,229.4936,227.3126,229.4936,21328.0
2017-10-09 09:40:00,243.67,243.73,243.18,243.67,6909.0,229.08,229.1364,228.6193,229.08,6909.0
2017-10-09 09:45:00,243.76,243.82,243.38,243.38,7178.0,229.1646,229.221,228.8074,228.8074,7178.0
2017-10-09 09:50:00,243.38,243.59,242.99,243.26,3715.0,228.8074,229.0048,228.4407,228.6945,3715.0
2017-10-09 09:55:00,243.25,243.59,242.94,242.94,28570.0,228.6851,229.0048,228.3937,228.3937,28570.0
2017-10-09 10:00:00,242.68,242.88,242.44,242.58,8998.0,228.1493,228.3373,227.9236,228.0553,8998.0
2017-10-09 10:05:00,242.77,242.77,242.2,242.52,3150.0,228.2339,228.2339,227.698,227.9988,3150.0
2017-10-09 10:10:00,242.46,242.87,242.46,242.69,6106.0,227.9424,228.3279,227.9424,228.1587,6106.0
2017-10-09 10:15:00,242.63,242.71,242.22,242.33,3200.0,228.1023,228.1775,227.7168,227.8202,3200.0
2017-10-09 10:20:00,242.22,242.32,242.08,242.19,4900.0,227.7168,227.8108,227.5852,227.6886,4900.0
2017-10-09 10:25:00,242.15,242.22,242.0,242.09,8100.0,227.651,227.7168,227.51,227.5946,8100.0
2017-10-09 10:30:00,242.04,242.09,241.52,241.87,8203.0,227.5476,227.5946,227.0587,227.3878,8203.0
2017-10-09 10:35:00,241.94,242.16,241.94,242.14,1500.0,227.4536,227.6604,227.4536,227.6416,1500.0
2017-10-09 10:40:00,242.11,242.29,241.93,241.99,6477.0,227.6134,227.7826,227.4442,227.5006,6477.0
2017-10-09 10:45:00,242.0,242.01,241.71,241.85,3058.0,227.51,227.5194,227.2373,227.369,3058.0
2017-10-09 10:50:00,241.84,241.99,241.75,241.98,7303.0,227.3596,227.5006,227.275,227.4912,7303.0
2017-10-09 10:55:00,241.79,241.79,241.52,241.62,4763.0,227.3126,227.3126,227.0587,227.1527,4763.0
2017-10-09 11:00:00,241.67,241.71,241.45,241.47,6425.0,227.1997,227.2373,226.9929,227.0117,6425.0
2017-10-09 11:05:00,241.41,241.56,241.24,241.25,6335.0,226.9553,227.0963,226.7955,226.8049,6335.0
2017-10-09 11:10:00,241.29,241.4,241.14,241.35,5564.0,226.8425,226.9459,226.7015,226.8989,5564.0
2017-10-09 11:15:00,241.23,241.3,240.87,240.93,3527.0,226.7861,226.8519,226.4476,226.504,3527.0
2017-10-09 11:20:00,240.89,241.05,240.85,241.02,3100.0,226.4664,226.6169,226.4288,226.5887,3100.0
2017-10-09 11:25:00,241.04,241.09,240.69,240.86,10425.0,226.6075,226.6545,226.2784,226.4382,10425.0
2017-10-09 11:30:00,240.8,240.87,240.6,240.76,8300.0,226.3818,226.4476,226.1938,226.3442,8300.0
2017-10-09 11:35:00,240.79,240.79,240.55,240.56,7051.0,226.3724,226.3724,226.1468,226.1562,7051.0
2017-10-09 11:40:00,240.51,240.85,240.51,240.85,7600.0,226.1092,226.4288,226.1092,226.4288,7600.0
2017-10-09 11:45:00,240.85,240.98,240.83,240.89,4017.0,226.4288,226.5511,226.41,226.4664,4017.0
2017-10-09 11:50:00,240.94,241.2,240.86,240.99,32602.0,226.5135,226.7579,226.4382,226.5605,32602.0
2017-10-09 11:55:00,240.99,241.01,240.9,240.91,2300.0,226.5605,226.5793,226.4758,226.4852,2300.0
2017-10-09 12:00:00,240.9,240.92,240.64,240.78,4328.0,226.4758,226.4946,226.2314,226.363,4328.0
2017-10-09 12:05:00,240.64,240.71,240.63,240.68,4425.0,226.2314,226.2972,226.222,226.269,4425.0
2017-10-09 12:10:00,240.69,240.77,240.64,240.77,1200.0,226.2784,226.3536,226.2314,226.3536,1200.0
2017-10-09 12:15:00,240.91,240.97,240.72,240.81,1446.0,226.4852,226.5417,226.3066,226.3912,1446.0
2017-10-09 12:20:00,240.78,240.78,240.66,240.77,2411.0,226.363,226.363,226.2502,226.3536,2411.0
2017-10-09 12:25:00,240.66,240.72,240.64,240.72,4150.0,226.2502,226.3066,226.2314,226.3066,4150.0
2017-10-09 12:30:00,240.76,240.77,240.65,240.7,925.0,226.3442,226.3536,226.2408,226.2878,925.0
2017-10-09 12:35:00,240.7,240.86,240.64,240.73,4200.0,226.2878,226.4382,226.2314,226.316,4200.0
2017-10-09 12:40:00,240.88,240.93,240.74,240.74,500.0,226.457,226.504,226.3254,226.3254,500.0
2017-10-09 12:45:00,240.64,240.79,240.64,240.79,1000.0,226.2314,226.3724,226.2314,226.3724,1000.0
2017-10-09 12:50:00,240.81,240.87,240.62,240.62,2000.0,226.3912,226.4476,226.2126,226.2126,2000.0
2017-10-09 12:55:00,240.68,240.93,240.68,240.83,4432.0,226.269,226.504,226.269,226.41,4432.0
2017-10-09 13:00:00,240.82,240.91,240.7,240.84,5932.0,226.4006,226.4852,226.2878,226.4194,5932.0
2017-10-09 13:05:00,240.83,240.95,240.79,240.79,3565.0,226.41,226.5229,226.3724,226.3724,3565.0
2017-10-09 13:10:00,240.79,240.99,240.78,240.99,2500.0,226.3724,226.5605,226.363,226.5605,2500.0
2017-10-09 13:15:00,241.05,241.23,240.98,241.23,3077.0,226.6169,226.7861,226.5511,226.7861,3077.0
2017-10-09 13:20:00,241.26,241.44,241.26,241.44,906.0,226.8143,226.9835,226.8143,226.9835,906.0
2017-10-09 13:25:00,241.45,241.64,241.45,241.64,1100.0,226.9929,227.1715,226.9929,227.1715,1100.0
2017-10-09 13:30:00,241.61,241.61,241.18,241.24,3628.0,227.1433,227.1433,226.7391,226.7955,3628.0
2017-10-09 13:35:00,241.21,241.28,240.99,240.99,2200.0,226.7673,226.8331,226.5605,226.5605,2200.0
2017-10-09 13:40:00,240.99,241.05,240.87,240.9,2500.0,226.5605,226.6169,226.4476,226.4758,2500.0
2017-10-09 13:45:00,240.9,240.9,240.69,240.85,4588.0,226.4758,226.4758,226.2784,226.4288,4588.0
2017-10-09 13:50:00,240.82,240.88,240.48,240.52,3606.0,226.4006,226.457,226.081,226.1186,3606.0
2017-10-09 13:55:00,240.62,240.67,240.62,240.67,300.0,226.2126,226.2596,226.2126,226.2596,300.0
2017-10-09 14:00:00,240.72,240.78,240.66,240.67,3344.0,226.3066,226.363,226.2502,226.2596,3344.0
2017-10-09 14:05:00,240.7,240.77,240.54,240.54,12235.0,226.2878,226.3536,226.1374,226.1374,12235.0
2017-10-09 14:10:00,240.54,240.54,240.26,240.33,7713.0,226.1374,226.1374,225.8742,225.94,7713.0
2017-10-09 14:15:00,240.3,240.37,239.97,239.97,24107.0,225.9118,225.9776,225.6015,225.6015,24107.0
2017-10-09 14:20:00,240.07,240.21,239.97,240.05,6499.0,225.6955,225.8272,225.6015,225.6767,6499.0
2017-10-09 14:25:00,240.07,240.51,240.02,240.46,17424.0,225.6955,226.1092,225.6485,226.0622,17424.0
2017-10-09 14:30:00,240.43,240.46,240.22,240.46,2800.0,226.034,226.0622,225.8366,226.0622,2800.0
2017-10-09 14:35:00,240.4,240.48,240.3,240.32,3078.0,226.0058,226.081,225.9118,225.9306,3078.0
2017-10-09 14:40:00,240.36,240.47,240.27,240.27,2350.0,225.9682,226.0716,225.8836,225.8836,2350.0
2017-10-09 14:45:00,240.26,240.37,240.26,240.37,2399.0,225.8742,225.9776,225.8742,225.9776,2399.0
2017-10-09 14:50:00,240.33,240.34,240.14,240.15,3169.0,225.94,225.9494,225.7614,225.7708,3169.0
2017-10-09 14:55:00,240.23,240.34,240.16,240.18,2325.0,225.846,225.9494,225.7802,225.799,2325.0
2017-10-09 15:00:00,240.15,240.2,239.96,240.18,5292.0,225.7708,225.8178,225.5921,225.799,5292.0
2017-10-09 15:05:00,240.03,240.03,239.92,240.01,3520.0,225.6579,225.6579,225.5545,225.6391,3520.0
2017-10-09 15:10:00,240.0,240.07,239.94,240.04,11883.0,225.6297,225.6955,225.5733,225.6673,11883.0
2017-10-09 15:15:00,240.0,240.39,240.0,240.38,6575.0,225.6297,225.9964,225.6297,225.987,6575.0
2017-10-09 15:20:00,240.38,240.81,240.38,240.81,5371.0,225.987,226.3912,225.987,226.3912,5371.0
2017-10-09 15:25:00,240.74,241.17,240.74,241.1,10718.0,226.3254,226.7297,226.3254,226.6639,10718.0
2017-10-09 15:30:00,241.07,241.13,240.81,240.82,12174.0,226.6357,226.6921,226.3912,226.4006,12174.0
2017-10-09 15:35:00,240.8,240.83,240.38,240.45,7014.0,226.3818,226.41,225.987,226.0528,7014.0
2017-10-09 15:40:00,240.41,240.44,240.23,240.27,10883.0,226.0152,226.0434,225.846,225.8836,10883.0
2017-10-09 15:45:00,240.24,240.25,239.84,240.11,85533.0,225.8554,225.8648,225.4793,225.7331,85533.0
2017-10-09 15:50:00,240.15,240.46,240.15,240.35,9414.0,225.7708,226.0622,225.7708,225.9588,9414.0
2017-10-09 15:55:00,240.3,240.42,240.09,240.41,47466.0,225.9118,226.0246,225.7143,226.0152,47466.0
2017-10-10 09:30:00,240.45,241.06,240.15,240.15,16544.0,226.0528,226.6263,225.7708,225.7708,16544.0
2017-10-10 09:35:00,240.51,241.13,240.3,240.77,4200.0,226.1092,226.6921,225.9118,226.3536,4200.0
2017-10-10 09:40:00,241.06,241.18,240.77,240.98,7287.0,226.6263,226.7391,226.3536,226.5511,7287.0
2017-10-10 09:45:00,241.08,241.46,241.07,241.31,11837.0,226.6451,227.0023,226.6357,226.8613,11837.0
2017-10-10 09:50:00,241.18,241.27,240.66,240.92,15582.0,226.7391,226.8237,226.2502,226.4946,15582.0
2017-10-10 09:55:00,240.92,241.32,240.92,240.99,14060.0,226.4946,226.8707,226.4946,226.5605,14060.0
2017-10-10 10:00:00,241.06,241.49,240.98,241.18,25706.0,226.6263,227.0305,226.5511,226.7391,25706.0
2017-10-10 10:05:00,241.11,241.44,240.86,241.44,10400.0,226.6733,226.9835,226.4382,226.9835,10400.0
2017-10-10 10:10:00,241.25,241.52,240.96,241.17,6762.0,226.8049,227.0587,226.5323,226.7297,6762.0
2017-10-10 10:15:00,241.27,241.4,241.04,241.28,17876.0,226.8237,226.9459,226.6075,226.8331,17876.0
2017-10-10 10:20:00,241.18,241.18,240.94,241.04,4722.0,226.7391,226.7391,226.5135,226.6075,4722.0
2017-10-10 10:25:00,241.09,241.2,240.64,240.9,13289.0,226.6545,226.7579,226.2314,226.4758,13289.0
2017-10-10 10:30:00,241.11,241.38,241.04,241.27,5826.0,226.6733,226.9271,226.6075,226.8237,5826.0
2017-10-10 10:35:00,241.38,241.62,241.17,241.2,9499.0,226.9271,227.1527,226.7297,226.7579,9499.0
2017-10-10 10:40:00,241.06,241.61,241.05,241.61,4215.0,226.6263,227.1433,226.6169,227.1433,4215.0
2017-10-10 10:45:00,241.72,241.79,241.29,241.49,7486.0,227.2467,227.3126,226.8425,227.0305,7486.0
2017-10-10 10:50:00,241.48,241.65,241.31,241.5,18636.0,227.0211,227.1809,226.8613,227.0399,18636.0
2017-10-10 10:55:00,241.51,241.66,240.88,240.98,7982.0,227.0493,227.1903,226.457,226.5511,7982.0
2017-10-10 11:00:00,240.85,241.16,240.85,240.95,4642.0,226.4288,226.7203,226.4288,226.5229,4642.0
2017-10-10 11:05:00,241.09,241.38,241.02,241.16,6106.0,226.6545,226.9271,226.5887,226.7203,6106.0
2017-10-10 11:10:00,241.19,241.19,240.91,241.01,9420.0,226.7485,226.7485,226.4852,226.5793,9420.0
2017-10-10 11:15:00,241.05,241.2,240.92,241.2,14288.0,226.6169,226.7579,226.4946,226.7579,14288.0
2017-10-10 11:20:00,241.09,241.27,241.09,241.26,4049.0,226.6545,226.8237,226.6545,226.8143,4049.0
2017-10-10 11:25:00,241.28,241.28,241.1,241.19,5203.0,226.8331,226.8331,226.6639,226.7485,5203.0
2017-10-10 11:30:00,241.19,241.29,240.77,240.86,5063.0,226.7485,226.8425,226.3536,226.4382,5063.0
2017-10-10 11:35:00,240.97,240.97,240.26,240.33,25455.0,226.5417,226.5417,225.8742,225.94,25455.0
2017-10-10 11:40:00,240.27,240.45,240.12,240.2,25702.0,225.8836,226.0528,225.7425,225.8178,25702.0
2017-10-10 11:45:00,240.27,240.45,239.79,239.81,25342.0,225.8836,226.0528,225.4323,225.4511,25342.0
2017-10-10 11:50:00,240.03,240.14,239.57,239.99,11111.0,225.6579,225.7614,225.2255,225.6203,11111.0
2017-10-10 11:55:00,239.87,240.11,239.51,239.75,20933.0,225.5075,225.7331,225.1691,225.3947,20933.0
2017-10-10 12:00:00,239.86,240.67,239.79,240.13,23889.0,225.4981,226.2596,225.4323,225.7519,23889.0
2017-10-10 12:05:00,240.2,240.41,239.82,239.92,11040.0,225.8178,226.0152,225.4605,225.5545,11040.0
2017-10-10 12:10:00,239.92,240.21,239.69,240.21,4297.0,225.5545,225.8272,225.3383,225.8272,4297.0
2017-10-10 12:15:00,240.13,240.21,239.78,239.87,23021.0,225.7519,225.8272,225.4229,225.5075,23021.0
2017-10-10 12:20:00,239.86,240.22,239.82,240.18,12157.0,225.4981,225.8366,225.4605,225.799,12157.0
2017-10-10 12:25:00,240.18,240.3,240.07,240.17,3261.0,225.799,225.9118,225.6955,225.7896,3261.0
2017-10-10 12:30:00,240.2,240.3,239.92,240.1,4400.0,225.8178,225.9118,225.5545,225.7237,4400.0
2017-10-10 12:35:00,240.21,240.29,240.04,240.18,4900.0,225.8272,225.9024,225.6673,225.799,4900.0
2017-10-10 12:40:00,240.18,240.45,240.16,240.23,3100.0,225.799,226.0528,225.7802,225.846,3100.0
2017-10-10 12:45:00,240.36,240.46,240.28,240.37,3822.0,225.9682,226.0622,225.893,225.9776,3822.0
2017-10-10 12:50:00,240.34,240.51,240.28,240.45,2497.0,225.9494,226.1092,225.893,226.0528,2497.0
2017-10-10 12:55:00,240.4,240.45,240.21,240.22,3220.0,226.0058,226.0528,225.8272,225.8366,3220.0
2017-10-10 13:00:00,240.17,240.52,240.17,240.52,4245.0,225.7896,226.1186,225.7896,226.1186,4245.0
2017-10-10 13:05:00,240.57,240.57,240.36,240.36,4200.0,226.1656,226.1656,225.9682,225.9682,4200.0
2017-10-10 13:10:00,240.42,240.48,240.22,240.44,4960.0,226.0246,226.081,225.8366,226.0434,4960.0
2017-10-10 13:15:00,240.51,240.62,240.42,240.5,1900.0,226.1092,226.2126,226.0246,226.0998,1900.0
2017-10-10 13:20:00,240.5,240.54,240.37,240.4,12858.0,226.0998,226.1374,225.9776,226.0058,12858.0
2017-10-10 13:25:00,240.35,240.39,240.22,240.31,4700.0,225.9588,225.9964,225.8366,225.9212,4700.0
2017-10-10 13:30:00,240.33,240.72,240.3,240.61,3500.0,225.94,226.3066,225.9118,226.2032,3500.0
2017-10-10 13:35:00,240.7,240.78,240.53,240.53,3100.0,226.2878,226.363,226.128,226.128,3100.0
2017-10-10 13:40:00,240.65,240.78,240.63,240.78,2600.0,226.2408,226.363,226.222,226.363,2600.0
2017-10-10 13:45:00,240.79,240.79,240.46,240.68,3600.0,226.3724,226.3724,226.0622,226.269,3600.0
2017-10-10 13:50:00,240.63,240.63,240.35,240.42,3541.0,226.222,226.222,225.9588,226.0246,3541.0
2017-10-10 13:55:00,240.41,240.44,240.18,240.25,3554.0,226.0152,226.0434,225.799,225.8648,3554.0
2017-10-10 14:00:00,240.29,240.51,240.28,240.37,8788.0,225.9024,226.1092,225.893,225.9776,8788.0
2017-10-10 14:05:00,240.32,240.47,240.28,240.42,16950.0,225.9306,226.0716,225.893,226.0246,16950.0
2017-10-10 14:10:00,240.39,240.57,240.17,240.26,4990.0,225.9964,226.1656,225.7896,225.8742,4990.0
2017-10-10 14:15:00,240.3,240.3,239.8,239.97,3484.0,225.9118,225.9118,225.4417,225.6015,3484.0
2017-10-10 14:20:00,239.93,240.01,239.68,239.69,3294.0,225.5639,225.6391,225.3289,225.3383,3294.0
2017-10-10 14:25:00,239.7,240.11,239.7,240.06,5101.0,225.3477,225.7331,225.3477,225.6861,5101.0
2017-10-10 14:30:00,240.08,240.25,239.84,239.99,7440.0,225.7049,225.8648,225.4793,225.6203,7440.0
2017-10-10 14:35:00,239.95,240.02,239.79,240.02,2700.0,225.5827,225.6485,225.4323,225.6485,2700.0
2017-10-10 14:40:00,240.03,240.19,239.94,239.95,3600.0,225.6579,225.8084,225.5733,225.5827,3600.0
2017-10-10 14:45:00,239.95,240.13,239.95,240.07,3787.0,225.5827,225.7519,225.5827,225.6955,3787.0
2017-10-10 14:50:00,240.06,240.06,239.8,240.05,3200.0,225.6861,225.6861,225.4417,225.6767,3200.0
2017-10-10 14:55:00,240.06,240.12,239.81,239.92,4200.0,225.6861,225.7425,225.4511,225.5545,4200.0
2017-10-10 15:00:00,239.97,240.45,239.96,240.33,7592.0,225.6015,226.0528,225.5921,225.94,7592.0
2017-10-10 15:05:00,240.35,240.35,240.09,240.29,3372.0,225.9588,225.9588,225.7143,225.9024,3372.0
2017-10-10 15:10:00,240.23,240.26,240.05,240.05,3300.0,225.846,225.8742,225.6767,225.6767,3300.0
2017-10-10 15:15:00,240.11,240.15,240.08,240.11,5263.0,225.7331,225.7708,225.7049,225.7331,5263.0
2017-10-10 15:20:00,240.13,240.23,240.1,240.17,8559.0,225.7519,225.846,225.7237,225.7896,8559.0
2017-10-10 15:25:00,240.18,240.31,240.17,240.29,6131.0,225.799,225.9212,225.7896,225.9024,6131.0
2017-10-10 15:30:00,240.3,240.41,240.23,240.31,10462.0,225.9118,226.0152,225.846,225.9212,10462.0
2017-10-10 15:35:00,240.31,240.32,240.13,240.18,10611.0,225.9212,225.9306,225.7519,225.799,10611.0
2017-10-10 15:40:00,240.17,240.37,240.16,240.37,14379.0,225.7896,225.9776,225.7802,225.9776,14379.0
2017-10-10 15:45:00,240.37,240.7,240.37,240.5,18029.0,225.9776,226.2878,225.9776,226.0998,18029.0
2017-10-10 15:50:00,240.51,240.54,240.22,240.37,24624.0,226.1092,226.1374,225.8366,225.9776,24624.0
2017-10-10 15:55:00,240.36,240.64,240.35,240.64,41217.0,225.9682,226.2314,225.9588,226.2314,41217.0
2017-10-11 09:30:00,240.0,242.43,240.0,240.95,9690.0,225.6297,227.9142,225.6297,226.5229,9690.0
2017-10-11 09:35:00,240.65,241.51,240.57,240.75,8730.0,226.2408,227.0493,226.1656,226.3348,8730.0
2017-10-11 09:40:00,240.62,240.63,240.1,240.24,5712.0,226.2126,226.222,225.7237,225.8554,5712.0
2017-10-11 09:45:00,240.24,240.51,240.23,240.39,5404.0,225.8554,226.1092,225.846,225.9964,5404.0
2017-10-11 09:50:00,240.54,240.64,240.17,240.64,3950.0,226.1374,226.2314,225.7896,226.2314,3950.0
2017-10-11 09:55:00,240.62,240.99,240.62,240.86,4919.0,226.2126,226.5605,226.2126,226.4382,4919.0
2017-10-11 10:00:00,240.69,240.74,240.31,240.74,1900.0,226.2784,226.3254,225.9212,226.3254,1900.0
2017-10-11 10:05:00,240.45,240.55,240.32,240.44,4921.0,226.0528,226.1468,225.9306,226.0434,4921.0
2017-10-11 10:10:00,240.43,240.44,240.3,240.39,2391.0,226.034,226.0434,225.9118,225.9964,2391.0
2017-10-11 10:15:00,240.13,241.3,240.13,241.18,9900.0,225.7519,226.8519,225.7519,226.7391,9900.0
2017-10-11 10:20:00,241.05,241.26,240.88,241.1,6160.0,226.6169,226.8143,226.457,226.6639,6160.0
2017-10-11 10:25:00,241.27,241.5,241.27,241.5,1646.0,226.8237,227.0399,226.8237,227.0399,1646.0
2017-10-11 10:30:00,241.65,242.25,241.64,242.08,13179.0,227.1809,227.745,227.1715,227.5852,13179.0
2017-10-11 10:35:00,241.94,242.7,241.74,242.2,9061.0,227.4536,228.1681,227.2655,227.698,9061.0
2017-10-11 10:40:00,242.06,242.19,241.7,241.71,5808.0,227.5664,227.6886,227.2279,227.2373,5808.0
2017-10-11 10:45:00,241.89,241.89,241.6,241.6,900.0,227.4066,227.4066,227.1339,227.1339,900.0
2017-10-11 10:50:00,241.63,241.84,241.37,241.41,14120.0,227.1621,227.3596,226.9177,226.9553,14120.0
2017-10-11 10:55:00,241.48,241.55,241.35,241.55,2200.0,227.0211,227.0869,226.8989,227.0869,2200.0
2017-10-11 11:00:00,241.54,241.75,241.54,241.75,800.0,227.0775,227.275,227.0775,227.275,800.0
2017-10-11 11:05:00,241.82,241.96,241.82,241.96,600.0,227.3408,227.4724,227.3408,227.4724,600.0
2017-10-11 11:10:00,241.96,241.96,241.7,241.7,2800.0,227.4724,227.4724,227.2279,227.2279,2800.0
2017-10-11 11:15:00,241.82,241.94,241.65,241.68,4549.0,227.3408,227.4536,227.1809,227.2091,4549.0
2017-10-11 11:20:00,241.68,241.81,241.54,241.65,8203.0,227.2091,227.3314,227.0775,227.1809,8203.0
2017-10-11 11:25:00,241.69,242.06,241.69,241.95,14394.0,227.2185,227.5664,227.2185,227.463,14394.0
2017-10-11 11:30:00,242.0,242.0,241.87,241.96,6337.0,227.51,227.51,227.3878,227.4724,6337.0
2017-10-11 11:35:00,241.87,241.93,241.67,241.67,3101.0,227.3878,227.4442,227.1997,227.1997,3101.0
2017-10-11 11:40:00,241.72,241.82,241.6,241.81,2503.0,227.2467,227.3408,227.1339,227.3314,2503.0
2017-10-11 11:45:00,241.84,241.99,241.84,241.98,900.0,227.3596,227.5006,227.3596,227.4912,900.0
2017-10-11 11:50:00,242.0,242.22,242.0,242.09,13617.0,227.51,227.7168,227.51,227.5946,13617.0
2017-10-11 11:55:00,242.14,242.99,242.1,242.42,8095.0,227.6416,228.4407,227.604,227.9048,8095.0
2017-10-11 12:00:00,242.45,242.45,242.03,242.09,2595.0,227.933,227.933,227.5382,227.5946,2595.0
2017-10-11 12:05:00,242.06,242.31,242.05,242.31,4543.0,227.5664,227.8014,227.557,227.8014,4543.0
2017-10-11 12:10:00,242.2,242.23,241.89,242.11,15790.0,227.698,227.7262,227.4066,227.6134,15790.0
2017-10-11 12:15:00,242.04,242.23,242.0,242.19,10069.0,227.5476,227.7262,227.51,227.6886,10069.0
2017-10-11 12:20:00,242.23,242.27,241.99,242.08,7814.0,227.7262,227.7638,227.5006,227.5852,7814.0
2017-10-11 12:25:00,242.02,242.13,242.02,242.07,700.0,227.5288,227.6322,227.5288,227.5758,700.0
2017-10-11 12:30:00,242.08,242.14,241.97,242.06,5177.0,227.5852,227.6416,227.4818,227.5664,5177.0
2017-10-11 12:35:00,242.06,242.08,241.97,241.97,2100.0,227.5664,227.5852,227.4818,227.4818,2100.0
2017-10-11 12:40:00,242.08,242.08,241.93,241.94,2340.0,227.5852,227.5852,227.4442,227.4536,2340.0
2017-10-11 12:45:00,241.92,242.01,241.88,241.92,4000.0,227.4348,227.5194,227.3972,227.4348,4000.0
2017-10-11 12:50:00,241.87,241.87,241.65,241.65,1400.0,227.3878,227.3878,227.1809,227.1809,1400.0
2017-10-11 12:55:00,241.53,241.62,241.52,241.55,1500.0,227.0681,227.1527,227.0587,227.0869,1500.0
2017-10-11 13:00:00,241.69,241.86,241.69,241.86,600.0,227.2185,227.3784,227.2185,227.3784,600.0
2017-10-11 13:05:00,241.83,241.99,241.63,241.74,33840.0,227.3502,227.5006,227.1621,227.2655,33840.0
2017-10-11 13:10:00,241.71,241.72,241.32,241.41,18680.0,227.2373,227.2467,226.8707,226.9553,18680.0
2017-10-11 13:15:00,241.44,241.47,241.13,241.21,1393.0,226.9835,227.0117,226.6921,226.7673,1393.0
2017-10-11 13:20:00,241.14,241.18,241.07,241.13,1400.0,226.7015,226.7391,226.6357,226.6921,1400.0
2017-10-11 13:25:00,241.21,241.27,241.21,241.27,264.0,226.7673,226.8237,226.7673,226.8237,264.0
2017-10-11 13:30:00,241.19,241.2,241.04,241.05,1480.0,226.7485,226.7579,226.6075,226.6169,1480.0
2017-10-11 13:35:00,241.04,241.48,241.04,241.47,4360.0,226.6075,227.0211,226.6075,227.0117,4360.0
2017-10-11 13:40:00,241.53,241.53,241.43,241.43,3812.0,227.0681,227.0681,226.9741,226.9741,3812.0
2017-10-11 13:45:00,241.45,241.48,241.29,241.29,2429.0,226.9929,227.0211,226.8425,226.8425,2429.0
2017-10-11 13:50:00,241.22,241.34,241.13,241.34,4138.0,226.7767,226.8895,226.6921,226.8895,4138.0
2017-10-11 13:55:00,241.36,241.53,241.31,241.4,1661.0,226.9083,227.0681,226.8613,226.9459,1661.0
2017-10-11 14:00:00,241.5,241.64,241.31,241.46,11629.0,227.0399,227.1715,226.8613,227.0023,11629.0
2017-10-11 14:05:00,241.44,241.53,241.34,241.37,2527.0,226.9835,227.0681,226.8895,226.9177,2527.0
2017-10-11 14:10:00,241.4,241.4,241.16,241.21,1900.0,226.9459,226.9459,226.7203,226.7673,1900.0
2017-10-11 14:15:00,241.19,241.23,241.01,241.15,4650.0,226.7485,226.7861,226.5793,226.7109,4650.0
2017-10-11 14:20:00,241.21,241.48,241.15,241.28,5364.0,226.7673,227.0211,226.7109,226.8331,5364.0
2017-10-11 14:25:00,241.05,241.16,240.71,240.71,9778.0,226.6169,226.7203,226.2972,226.2972,9778.0
2017-10-11 14:30:00,240.74,240.74,240.36,240.58,7522.0,226.3254,226.3254,225.9682,226.175,7522.0
2017-10-11 14:35:00,240.58,240.85,240.48,240.76,4700.0,226.175,226.4288,226.081,226.3442,4700.0
2017-10-11 14:40:00,240.63,240.63,240.16,240.18,8177.0,226.222,226.222,225.7802,225.799,8177.0
2017-10-11 14:45:00,240.16,240.35,240.15,240.26,4257.0,225.7802,225.9588,225.7708,225.8742,4257.0
2017-10-11 14:50:00,240.26,240.3,240.15,240.15,1769.0,225.8742,225.9118,225.7708,225.7708,1769.0
2017-10-11 14:55:00,240.14,240.5,240.02,240.35,2100.0,225.7614,226.0998,225.6485,225.9588,2100.0
2017-10-11 15:00:00,240.38,240.43,240.27,240.43,6725.0,225.987,226.034,225.8836,226.034,6725.0
2017-10-11 15:05:00,240.5,240.5,240.18,240.18,2600.0,226.0998,226.0998,225.799,225.799,2600.0
2017-10-11 15:10:00,240.21,240.34,240.19,240.22,4000.0,225.8272,225.9494,225.8084,225.8366,4000.0
2017-10-11 15:15:00,240.32,240.4,240.19,240.4,8367.0,225.9306,226.0058,225.8084,226.0058,8367.0
2017-10-11 15:20:00,240.48,240.5,240.38,240.5,5786.0,226.081,226.0998,225.987,226.0998,5786.0
2017-10-11 15:25:00,240.5,240.5,240.4,240.48,5305.0,226.0998,226.0998,226.0058,226.081,5305.0
2017-10-11 15:30:00,240.48,240.53,240.27,240.27,8249.0,226.081,226.128,225.8836,225.8836,8249.0
2017-10-11 15:35:00,240.34,240.35,240.18,240.29,7851.0,225.9494,225.9588,225.799,225.9024,7851.0
2017-10-11 15:40:00,240.31,240.43,240.22,240.23,10864.0,225.9212,226.034,225.8366,225.846,10864.0
2017-10-11 15:45:00,240.29,240.46,240.17,240.26,15198.0,225.9024,226.0622,225.7896,225.8742,15198.0
2017-10-11 15:50:00,240.25,240.34,240.1,240.15,19178.0,225.8648,225.9494,225.7237,225.7708,19178.0
2017-10-11 15:55:00,240.15,240.34,240.13,240.31,41622.0,225.7708,225.9494,225.7519,225.9212,41622.0
2017-10-12 09:30:00,240.99,241.25,240.31,241.25,7725.0,226.5605,226.8049,225.9212,226.8049,7725.0
2017-10-12 09:35:00,240.61,240.7,239.58,240.7,8984.0,226.2032,226.2878,225.2349,226.2878,8984.0
2017-10-12 09:40:00,240.93,241.25,240.77,240.82,2432.0,226.504,226.8049,226.3536,226.4006,2432.0
2017-10-12 09:45:00,240.91,241.17,240.9,241.0,5936.0,226.4852,226.7297,226.4758,226.5699,5936.0
2017-10-12 09:50:00,240.83,241.02,240.5,240.83,10900.0,226.41,226.5887,226.0998,226.41,10900.0
2017-10-12 09:55:00,240.95,241.1,240.69,240.69,6430.0,226.5229,226.6639,226.2784,226.2784,6430.0
2017-10-12 10:00:00,240.72,240.96,240.5,240.62,27672.0,226.3066,226.5323,226.0998,226.2126,27672.0
2017-10-12 10:05:00,240.6,240.6,239.95,240.2,17310.0,226.1938,226.1938,225.5827,225.8178,17310.0
2017-10-12 10:10:00,240.15,240.75,239.9,240.75,14412.0,225.7708,226.3348,225.5357,226.3348,14412.0
2017-10-12 10:15:00,240.94,241.02,240.89,241.02,3010.0,226.5135,226.5887,226.4664,226.5887,3010.0
2017-10-12 10:20:00,241.01,241.21,240.75,241.0,8300.0,226.5793,226.7673,226.3348,226.5699,8300.0
2017-10-12 10:25:00,240.79,241.17,240.78,241.12,6396.0,226.3724,226.7297,226.363,226.6827,6396.0
2017-10-12 10:30:00,241.22,241.55,241.19,241.38,2632.0,226.7767,227.0869,226.7485,226.9271,2632.0
2017-10-12 10:35:00,241.19,241.19,240.98,240.98,1600.0,226.7485,226.7485,226.5511,226.5511,1600.0
2017-10-12 10:40:00,240.95,241.67,240.86,241.67,11104.0,226.5229,227.1997,226.4382,227.1997,11104.0
2017-10-12 10:45:00,241.56,241.75,241.26,241.38,3864.0,227.0963,227.275,226.8143,226.9271,3864.0
2017-10-12 10:50:00,241.33,241.44,241.0,241.36,9980.0,226.8801,226.9835,226.5699,226.9083,9980.0
2017-10-12 10:55:00,241.35,241.56,241.17,241.18,5211.0,226.8989,227.0963,226.7297,226.7391,5211.0
2017-10-12 11:00:00,241.22,241.67,241.22,241.67,7265.0,226.7767,227.1997,226.7767,227.1997,7265.0
2017-10-12 11:05:00,241.67,242.04,241.54,241.79,14502.0,227.1997,227.5476,227.0775,227.3126,14502.0
2017-10-12 11:10:00,241.85,241.97,241.83,241.84,1500.0,227.369,227.4818,227.3502,227.3596,1500.0
2017-10-12 11:15:00,241.86,242.01,241.8,241.94,12881.0,227.3784,227.5194,227.322,227.4536,12881.0
2017-10-12 11:20:00,241.97,242.1,241.87,242.04,2922.0,227.4818,227.604,227.3878,227.5476,2922.0
2017-10-12 11:25:00,242.03,242.25,242.01,242.25,5436.0,227.5382,227.745,227.5194,227.745,5436.0
2017-10-12 11:30:00,242.21,242.34,242.16,242.22,6562.0,227.7074,227.8296,227.6604,227.7168,6562.0
2017-10-12 11:35:00,242.22,242.23,241.96,241.97,4574.0,227.7168,227.7262,227.4724,227.4818,4574.0
2017-10-12 11:40:00,241.97,242.03,241.57,241.61,4380.0,227.4818,227.5382,227.1057,227.1433,4380.0
2017-10-12 11:45:00,241.6,241.7,241.55,241.63,4500.0,227.1339,227.2279,227.0869,227.1621,4500.0
2017-10-12 11:50:00,241.7,241.79,241.32,241.32,3261.0,227.2279,227.3126,226.8707,226.8707,3261.0
2017-10-12 11:55:00,241.35,241.62,241.34,241.62,2400.0,226.8989,227.1527,226.8895,227.1527,2400.0
2017-10-12 12:00:00,241.52,241.52,241.21,241.48,1600.0,227.0587,227.0587,226.7673,227.0211,1600.0
2017-10-12 12:05:00,241.47,242.0,241.38,241.79,8019.0,227.0117,227.51,226.9271,227.3126,8019.0
2017-10-12 12:10:00,241.81,241.81,241.5,241.5,1700.0,227.3314,227.3314,227.0399,227.0399,1700.0
2017-10-12 12:15:00,241.72,241.89,241.62,241.87,5992.0,227.2467,227.4066,227.1527,227.3878,5992.0
2017-10-12 12:20:00,241.76,241.79,241.72,241.73,700.0,227.2844,227.3126,227.2467,227.2561,700.0
2017-10-12 12:25:00,241.76,241.82,241.75,241.82,1588.0,227.2844,227.3408,227.275,227.3408,1588.0
2017-10-12 12:30:00,241.88,241.92,241.84,241.92,700.0,227.3972,227.4348,227.3596,227.4348,700.0
2017-10-12 12:35:00,241.85,241.97,241.83,241.97,8048.0,227.369,227.4818,227.3502,227.4818,8048.0
2017-10-12 12:40:00,241.97,241.97,241.86,241.91,2305.0,227.4818,227.4818,227.3784,227.4254,2305.0
2017-10-12 12:45:00,241.91,242.04,241.84,241.97,2230.0,227.4254,227.5476,227.3596,227.4818,2230.0
2017-10-12 12:50:00,242.0,242.11,241.87,241.88,2200.0,227.51,227.6134,227.3878,227.3972,2200.0
2017-10-12 12:55:00,241.92,242.02,241.88,241.9,1900.0,227.4348,227.5288,227.3972,227.416,1900.0
2017-10-12 13:00:00,241.86,241.89,241.8,241.89,2100.0,227.3784,227.4066,227.322,227.4066,2100.0
2017-10-12 13:05:00,241.96,241.98,241.8,241.84,2200.0,227.4724,227.4912,227.322,227.3596,2200.0
2017-10-12 13:10:00,241.76,241.84,241.72,241.73,1000.0,227.2844,227.3596,227.2467,227.2561,1000.0
2017-10-12 13:15:00,241.68,241.68,241.49,241.49,2000.0,227.2091,227.2091,227.0305,227.0305,2000.0
2017-10-12 13:20:00,241.47,241.56,241.45,241.47,2200.0,227.0117,227.0963,226.9929,227.0117,2200.0
2017-10-12 13:25:00,241.31,241.49,241.31,241.41,704.0,226.8613,227.0305,226.8613,226.9553,704.0
2017-10-12 13:30:00,241.32,241.44,241.31,241.4,5971.0,226.8707,226.9835,226.8613,226.9459,5971.0
2017-10-12 13:35:00,241.43,241.51,241.34,241.49,2890.0,226.9741,227.0493,226.8895,227.0305,2890.0
2017-10-12 13:40:00,241.57,241.62,241.52,241.53,3501.0,227.1057,227.1527,227.0587,227.0681,3501.0
2017-10-12 13:45:00,241.51,241.56,241.28,241.41,5656.0,227.0493,227.0963,226.8331,226.9553,5656.0
2017-10-12 13:50:00,241.31,241.37,241.04,241.11,1902.0,226.8613,226.9177,226.6075,226.6733,1902.0
2017-10-12 13:55:00,241.17,241.18,241.11,241.13,1317.0,226.7297,226.7391,226.6733,226.6921,1317.0
2017-10-12 14:00:00,241.16,241.16,241.02,241.12,2900.0,226.7203,226.7203,226.5887,226.6827,2900.0
2017-10-12 14:05:00,241.12,241.15,241.03,241.08,2494.0,226.6827,226.7109,226.5981,226.6451,2494.0
2017-10-12 14:10:00,241.09,241.14,240.99,241.04,3427.0,226.6545,226.7015,226.5605,226.6075,3427.0
2017-10-12 14:15:00,241.11,241.31,241.08,241.31,5207.0,226.6733,226.8613,226.6451,226.8613,5207.0
2017-10-12 14:20:00,241.3,241.57,241.3,241.56,2900.0,226.8519,227.1057,226.8519,227.0963,2900.0
2017-10-12 14:25:00,241.57,241.79,241.45,241.55,5306.0,227.1057,227.3126,226.9929,227.0869,5306.0
2017-10-12 14:30:00,241.45,241.54,241.23,241.23,6105.0,226.9929,227.0775,226.7861,226.7861,6105.0
2017-10-12 14:35:00,241.14,241.14,240.88,240.89,10502.0,226.7015,226.7015,226.457,226.4664,10502.0
2017-10-12 14:40:00,240.88,240.89,240.51,240.68,3300.0,226.457,226.4664,226.1092,226.269,3300.0
2017-10-12 14:45:00,240.66,240.72,240.49,240.59,3700.0,226.2502,226.3066,226.0904,226.1844,3700.0
2017-10-12 14:50:00,240.61,240.77,240.61,240.7,28776.0,226.2032,226.3536,226.2032,226.2878,28776.0
2017-10-12 14:55:00,240.7,241.08,240.61,241.06,21128.0,226.2878,226.6451,226.2032,226.6263,21128.0
2017-10-12 15:00:00,241.01,241.34,241.01,241.31,5486.0,226.5793,226.8895,226.5793,226.8613,5486.0
2017-10-12 15:05:00,241.29,241.29,240.97,240.99,3000.0,226.8425,226.8425,226.5417,226.5605,3000.0
2017-10-12 15:10:00,241.05,241.32,241.05,241.32,4810.0,226.6169,226.8707,226.6169,226.8707,4810.0
2017-10-12 15:15:00,241.32,241.59,241.29,241.59,4056.0,226.8707,227.1245,226.8425,227.1245,4056.0
2017-10-12 15:20:00,241.51,241.76,241.44,241.76,6273.0,227.0493,227.2844,226.9835,227.2844,6273.0
2017-10-12 15:25:00,241.79,241.9,241.5,241.5,10110.0,227.3126,227.416,227.0399,227.0399,10110.0
2017-10-12 15:30:00,241.44,241.65,241.32,241.32,10491.0,226.9835,227.1809,226.8707,226.8707,10491.0
2017-10-12 15:35:00,241.37,241.38,241.19,241.32,4646.0,226.9177,226.9271,226.7485,226.8707,4646.0
2017-10-12 15:40:00,241.24,241.36,241.1,241.27,8139.0,226.7955,226.9083,226.6639,226.8237,8139.0
2017-10-12 15:45:00,241.22,241.4,241.18,241.29,13121.0,226.7767,226.9459,226.7391,226.8425,13121.0
2017-10-12 15:50:00,241.29,241.3,241.15,241.19,9684.0,226.8425,226.8519,226.7109,226.7485,9684.0
2017-10-12 15:55:00,241.2,241.48,241.11,241.4,30522.0,226.7579,227.0211,226.6733,226.9459,30522.0
2017-10-13 09:30:00,237.92,237.92,235.7,237.0,41231.0,223.6743,223.6743,221.5872,222.8094,41231.0
2017-10-13 09:35:00,236.63,240.5,236.63,239.9,13680.0,222.4615,226.0998,222.4615,225.5357,13680.0
2017-10-13 09:40:00,239.76,240.6,238.96,239.6,9102.0,225.4041,226.1938,224.652,225.2537,9102.0
2017-10-13 09:45:00,240.09,240.7,239.45,239.48,14522.0,225.7143,226.2878,225.1127,225.1409,14522.0
2017-10-13 09:50:00,239.81,239.91,238.46,238.61,13810.0,225.4511,225.5451,224.1819,224.323,13810.0
2017-10-13 09:55:00,238.79,239.24,238.74,238.92,5801.0,224.4922,224.9152,224.4452,224.6144,5801.0
2017-10-13 10:00:00,238.8,239.38,238.34,238.48,11526.0,224.5016,225.0469,224.0691,224.2007,11526.0
2017-10-13 10:05:00,238.35,238.63,237.93,238.26,8468.0,224.0785,224.3418,223.6837,223.9939,8468.0
2017-10-13 10:10:00,238.29,238.76,238.19,238.33,13982.0,224.0221,224.464,223.9281,224.0597,13982.0
2017-10-13 10:15:00,238.47,238.63,238.11,238.17,13003.0,224.1913,224.3418,223.8529,223.9093,13003.0
2017-10-13 10:20:00,238.26,238.74,238.2,238.4,7150.0,223.9939,224.4452,223.9375,224.1255,7150.0
2017-10-13 10:25:00,238.38,238.4,238.04,238.09,4781.0,224.1067,224.1255,223.7871,223.8341,4781.0
2017-10-13 10:30:00,238.11,238.59,238.06,238.07,15680.0,223.8529,224.3042,223.8059,223.8153,15680.0
2017-10-13 10:35:00,238.06,238.44,237.79,238.38,8301.0,223.8059,224.1631,223.5521,224.1067,8301.0
2017-10-13 10:40:00,238.38,238.56,238.13,238.23,6165.0,224.1067,224.276,223.8717,223.9657,6165.0
2017-10-13 10:45:00,238.45,238.97,238.45,238.58,7399.0,224.1725,224.6614,224.1725,224.2948,7399.0
2017-10-13 10:50:00,239.04,239.21,238.62,238.98,8580.0,224.7272,224.887,224.3324,224.6708,8580.0
2017-10-13 10:55:00,238.56,239.06,238.56,238.96,3100.0,224.276,224.746,224.276,224.652,3100.0
2017-10-13 11:00:00,238.79,239.1,238.59,238.78,3115.0,224.4922,224.7836,224.3042,224.4828,3115.0
2017-10-13 11:05:00,238.87,238.91,238.6,238.79,6347.0,224.5674,224.605,224.3136,224.4922,6347.0
2017-10-13 11:10:00,238.78,239.34,238.77,239.33,9980.0,224.4828,225.0093,224.4734,224.9999,9980.0
2017-10-13 11:15:00,239.33,239.33,238.97,239.0,7263.0,224.9999,224.9999,224.6614,224.6896,7263.0
2017-10-13 11:20:00,239.14,239.14,238.86,239.02,2000.0,224.8212,224.8212,224.558,224.7084,2000.0
2017-10-13 11:25:00,239.0,239.12,238.82,238.99,5328.0,224.6896,224.8024,224.5204,224.6802,5328.0
2017-10-13 11:30:00,239.05,239.09,238.29,238.37,44974.0,224.7366,224.7742,224.0221,224.0973,44974.0
2017-10-13 11:35:00,238.34,238.6,238.1,238.11,7173.0,224.0691,224.3136,223.8435,223.8529,7173.0
2017-10-13 11:40:00,238.19,238.2,237.83,238.0,2557.0,223.9281,223.9375,223.5897,223.7495,2557.0
2017-10-13 11:45:00,238.07,238.4,238.06,238.4,6205.0,223.8153,224.1255,223.8059,224.1255,6205.0
2017-10-13 11:50:00,238.38,238.42,237.97,238.16,8100.0,224.1067,224.1443,223.7213,223.8999,8100.0
2017-10-13 11:55:00,238.22,238.98,238.22,238.94,2100.0,223.9563,224.6708,223.9563,224.6332,2100.0
2017-10-13 12:00:00,238.97,239.16,238.54,238.67,7249.0,224.6614,224.84,224.2572,224.3794,7249.0
2017-10-13 12:05:00,238.73,238.73,238.48,238.48,1700.0,224.4358,224.4358,224.2007,224.2007,1700.0
2017-10-13 12:10:00,238.33,238.33,237.9,238.24,8559.0,224.0597,224.0597,223.6555,223.9751,8559.0
2017-10-13 12:15:00,238.08,238.19,237.73,238.06,3702.0,223.8247,223.9281,223.4957,223.8059,3702.0
2017-10-13 12:20:00,238.07,238.08,237.94,237.96,2600.0,223.8153,223.8247,223.6931,223.7119,2600.0
2017-10-13 12:25:00,238.0,238.17,237.99,238.11,3858.0,223.7495,223.9093,223.7401,223.8529,3858.0
2017-10-13 12:30:00,238.15,238.17,237.92,238.06,5639.0,223.8905,223.9093,223.6743,223.8059,5639.0
2017-10-13 12:35:00,238.09,238.13,237.81,237.81,6130.0,223.8341,223.8717,223.5709,223.5709,6130.0
2017-10-13 12:40:00,237.94,238.19,237.86,238.19,1800.0,223.6931,223.9281,223.6179,223.9281,1800.0
2017-10-13 12:45:00,238.22,238.26,238.13,238.26,1250.0,223.9563,223.9939,223.8717,223.9939,1250.0
2017-10-13 12:50:00,238.2,238.2,237.64,237.64,6900.0,223.9375,223.9375,223.411,223.411,6900.0
2017-10-13 12:55:00,237.64,237.77,237.31,237.64,3039.0,223.411,223.5333,223.1008,223.411,3039.0
2017-10-13 13:00:00,237.67,237.82,237.51,237.78,2800.0,223.4392,223.5803,223.2888,223.5427,2800.0
2017-10-13 13:05:00,237.95,238.02,237.92,237.98,1151.0,223.7025,223.7683,223.6743,223.7307,1151.0
2017-10-13 13:10:00,238.06,238.08,237.88,238.08,4103.0,223.8059,223.8247,223.6367,223.8247,4103.0
2017-10-13 13:15:00,238.08,238.09,237.92,238.0,2666.0,223.8247,223.8341,223.6743,223.7495,2666.0
2017-10-13 13:20:00,238.0,238.26,237.92,238.26,3854.0,223.7495,223.9939,223.6743,223.9939,3854.0
2017-10-13 13:25:00,238.25,238.36,238.23,238.34,1600.0,223.9845,224.0879,223.9657,224.0691,1600.0
2017-10-13 13:30:00,238.33,238.33,238.0,238.12,3909.0,224.0597,224.0597,223.7495,223.8623,3909.0
2017-10-13 13:35:00,238.06,238.13,237.9,238.12,2510.0,223.8059,223.8717,223.6555,223.8623,2510.0
2017-10-13 13:40:00,238.11,238.11,237.88,237.91,3951.0,223.8529,223.8529,223.6367,223.6649,3951.0
2017-10-13 13:45:00,237.96,238.1,237.93,238.02,5203.0,223.7119,223.8435,223.6837,223.7683,5203.0
2017-10-13 13:50:00,237.84,238.08,237.81,238.08,2300.0,223.5991,223.8247,223.5709,223.8247,2300.0
2017-10-13 13:55:00,238.04,238.27,237.97,238.09,4279.0,223.7871,224.0033,223.7213,223.8341,4279.0
2017-10-13 14:00:00,238.0,238.0,237.39,237.5,9000.0,223.7495,223.7495,223.176,223.2794,9000.0
2017-10-13 14:05:00,237.45,237.63,237.16,237.18,7608.0,223.2324,223.4016,222.9598,222.9786,7608.0
2017-10-13 14:10:00,237.38,237.44,237.14,237.29,5087.0,223.1666,223.223,222.941,223.082,5087.0
2017-10-13 14:15:00,237.22,237.58,237.12,237.45,6005.0,223.0162,223.3546,222.9222,223.2324,6005.0
2017-10-13 14:20:00,237.45,237.55,237.09,237.09,3454.0,223.2324,223.3264,222.894,222.894,3454.0
2017-10-13 14:25:00,237.09,237.32,237.09,237.26,3750.0,222.894,223.1102,222.894,223.0538,3750.0
2017-10-13 14:30:00,237.19,237.19,236.83,237.06,5773.0,222.988,222.988,222.6495,222.8658,5773.0
2017-10-13 14:35:00,237.19,237.3,237.09,237.26,3578.0,222.988,223.0914,222.894,223.0538,3578.0
2017-10-13 14:40:00,237.21,237.27,236.98,236.98,4623.0,223.0068,223.0632,222.7906,222.7906,4623.0
2017-10-13 14:45:00,237.0,237.09,236.85,236.92,9110.0,222.8094,222.894,222.6683,222.7342,9110.0
2017-10-13 14:50:00,236.93,237.2,236.73,237.17,4601.0,222.7436,222.9974,222.5555,222.9692,4601.0
2017-10-13 14:55:00,237.17,237.22,237.02,237.15,4273.0,222.9692,223.0162,222.8282,222.9504,4273.0
2017-10-13 15:00:00,237.22,237.28,236.97,237.2,5815.0,223.0162,223.0726,222.7812,222.9974,5815.0
2017-10-13 15:05:00,237.05,237.42,237.05,237.25,2505.0,222.8564,223.2042,222.8564,223.0444,2505.0
2017-10-13 15:10:00,237.13,237.38,237.12,237.38,4781.0,222.9316,223.1666,222.9222,223.1666,4781.0
2017-10-13 15:15:00,237.39,237.52,237.37,237.48,11209.0,223.176,223.2982,223.1572,223.2606,11209.0
2017-10-13 15:20:00,237.51,237.61,237.35,237.51,5983.0,223.2888,223.3828,223.1384,223.2888,5983.0
2017-10-13 15:25:00,237.51,237.55,237.37,237.55,5615.0,223.2888,223.3264,223.1572,223.3264,5615.0
2017-10-13 15:30:00,237.55,237.87,237.54,237.87,8479.0,223.3264,223.6273,223.317,223.6273,8479.0
2017-10-13 15:35:00,237.8,237.82,237.42,237.52,7920.0,223.5615,223.5803,223.2042,223.2982,7920.0
2017-10-13 15:40:00,237.55,237.79,237.42,237.67,12639.0,223.3264,223.5521,223.2042,223.4392,12639.0
2017-10-13 15:45:00,237.67,237.77,237.65,237.73,17641.0,223.4392,223.5333,223.4204,223.4957,17641.0
2017-10-13 15:50:00,237.64,237.9,237.54,237.61,16251.0,223.411,223.6555,223.317,223.3828,16251.0
2017-10-13 15:55:00,237.63,237.77,237.5,237.64,30979.0,223.4016,223.5333,223.2794,223.411,30979.0
2017-10-16 09:30:00,236.78,237.72,236.78,237.44,24315.0,222.6025,223.4863,222.6025,223.223,24315.0
2017-10-16 09:35:00,237.49,237.97,237.34,237.68,900.0,223.27,223.7213,223.129,223.4486,900.0
2017-10-16 09:40:00,237.69,238.38,237.52,238.26,2363.0,223.458,224.1067,223.2982,223.9939,2363.0
2017-10-16 09:45:00,238.27,238.27,237.14,237.2,8207.0,224.0033,224.0033,222.941,222.9974,8207.0
2017-10-16 09:50:00,237.15,237.5,236.68,237.45,17786.0,222.9504,223.2794,222.5085,223.2324,17786.0
2017-10-16 09:55:00,237.43,237.61,237.17,237.51,5200.0,223.2136,223.3828,222.9692,223.2888,5200.0
2017-10-16 10:00:00,237.51,237.92,237.14,237.24,14792.0,223.2888,223.6743,222.941,223.035,14792.0
2017-10-16 10:05:00,237.29,237.96,237.29,237.93,7463.0,223.082,223.7119,223.082,223.6837,7463.0
2017-10-16 10:10:00,237.88,238.04,237.44,237.47,3015.0,223.6367,223.7871,223.223,223.2512,3015.0
2017-10-16 10:15:00,237.36,237.53,237.22,237.53,2904.0,223.1478,223.3076,223.0162,223.3076,2904.0
2017-10-16 10:20:00,237.37,237.56,237.15,237.56,1302.0,223.1572,223.3358,222.9504,223.3358,1302.0
2017-10-16 10:25:00,237.64,237.95,237.51,237.95,4475.0,223.411,223.7025,223.2888,223.7025,4475.0
2017-10-16 10:30:00,237.9,238.0,237.69,237.76,9285.0,223.6555,223.7495,223.458,223.5239,9285.0
2017-10-16 10:35:00,237.76,237.76,237.2,237.2,5893.0,223.5239,223.5239,222.9974,222.9974,5893.0
2017-10-16 10:40:00,237.23,237.41,237.13,237.41,29654.0,223.0256,223.1948,222.9316,223.1948,29654.0
2017-10-16 10:45:00,237.49,238.04,237.49,237.61,2735.0,223.27,223.7871,223.27,223.3828,2735.0
2017-10-16 10:50:00,237.62,237.96,237.62,237.86,2802.0,223.3922,223.7119,223.3922,223.6179,2802.0
2017-10-16 10:55:00,237.9,238.25,237.9,238.25,1800.0,223.6555,223.9845,223.6555,223.9845,1800.0
2017-10-16 11:00:00,238.29,238.29,237.49,237.94,11730.0,224.0221,224.0221,223.27,223.6931,11730.0
2017-10-16 11:05:00,238.08,238.08,237.71,237.79,2501.0,223.8247,223.8247,223.4768,223.5521,2501.0
2017-10-16 11:10:00,237.78,237.81,237.15,237.4,11499.0,223.5427,223.5709,222.9504,223.1854,11499.0
2017-10-16 11:15:00,237.3,237.3,237.1,237.22,8458.0,223.0914,223.0914,222.9034,223.0162,8458.0
2017-10-16 11:20:00,237.22,237.42,237.13,237.24,4066.0,223.0162,223.2042,222.9316,223.035,4066.0
2017-10-16 11:25:00,237.19,237.56,237.19,237.56,2421.0,222.988,223.3358,222.988,223.3358,2421.0
2017-10-16 11:30:00,237.47,237.49,237.31,237.41,3709.0,223.2512,223.27,223.1008,223.1948,3709.0
2017-10-16 11:35:00,237.47,237.78,237.47,237.59,2503.0,223.2512,223.5427,223.2512,223.364,2503.0
2017-10-16 11:40:00,237.53,237.69,237.37,237.55,4717.0,223.3076,223.458,223.1572,223.3264,4717.0
2017-10-16 11:45:00,237.54,237.54,237.19,237.27,28160.0,223.317,223.317,222.988,223.0632,28160.0
2017-10-16 11:50:00,237.32,237.43,237.18,237.18,2664.0,223.1102,223.2136,222.9786,222.9786,2664.0
2017-10-16 11:55:00,237.27,237.39,237.1,237.16,10975.0,223.0632,223.176,222.9034,222.9598,10975.0
2017-10-16 12:00:00,237.29,237.45,236.87,236.95,21865.0,223.082,223.2324,222.6871,222.7624,21865.0
2017-10-16 12:05:00,236.75,237.09,236.75,236.85,5050.0,222.5743,222.894,222.5743,222.6683,5050.0
2017-10-16 12:10:00,236.93,237.09,236.87,237.03,3602.0,222.7436,222.894,222.6871,222.8376,3602.0
2017-10-16 12:15:00,236.91,236.97,236.74,236.85,8067.0,222.7248,222.7812,222.5649,222.6683,8067.0
2017-10-16 12:20:00,236.85,236.85,235.79,236.31,8258.0,222.6683,222.6683,221.6718,222.1607,8258.0
2017-10-16 12:25:00,236.35,236.41,236.2,236.41,4049.0,222.1983,222.2547,222.0573,222.2547,4049.0
2017-10-16 12:30:00,236.43,236.62,236.17,236.17,3440.0,222.2735,222.4521,222.0291,222.0291,3440.0
2017-10-16 12:35:00,236.31,236.69,236.26,236.66,2290.0,222.1607,222.5179,222.1137,222.4897,2290.0
2017-10-16 12:40:00,236.72,236.97,236.6,236.95,7747.0,222.5461,222.7812,222.4333,222.7624,7747.0
2017-10-16 12:45:00,236.9,236.93,236.48,236.48,2127.0,222.7153,222.7436,222.3205,222.3205,2127.0
2017-10-16 12:50:00,236.69,236.88,236.66,236.75,9679.0,222.5179,222.6965,222.4897,222.5743,9679.0
2017-10-16 12:55:00,236.76,236.87,236.68,236.84,5868.0,222.5837,222.6871,222.5085,222.6589,5868.0
2017-10-16 13:00:00,236.87,236.87,236.65,236.73,3085.0,222.6871,222.6871,222.4803,222.5555,3085.0
2017-10-16 13:05:00,236.8,236.8,236.24,236.24,2526.0,222.6213,222.6213,222.0949,222.0949,2526.0
2017-10-16 13:10:00,236.42,236.42,236.05,236.21,2856.0,222.2641,222.2641,221.9162,222.0667,2856.0
2017-10-16 13:15:00,236.2,236.51,236.2,236.51,2234.0,222.0573,222.3487,222.0573,222.3487,2234.0
2017-10-16 13:20:00,236.59,236.98,236.48,236.66,6998.0,222.4239,222.7906,222.3205,222.4897,6998.0
2017-10-16 13:25:00,236.55,236.72,236.54,236.72,1410.0,222.3863,222.5461,222.3769,222.5461,1410.0
2017-10-16 13:30:00,236.82,236.98,236.5,236.53,5004.0,222.6401,222.7906,222.3393,222.3675,5004.0
2017-10-16 13:35:00,236.57,236.6,236.52,236.56,1150.0,222.4051,222.4333,222.3581,222.3957,1150.0
2017-10-16 13:40:00,236.56,236.62,236.35,236.47,8388.0,222.3957,222.4521,222.1983,222.3111,8388.0
2017-10-16 13:45:00,236.46,236.6,236.36,236.45,2700.0,222.3017,222.4333,222.2077,222.2923,2700.0
2017-10-16 13:50:00,236.42,236.42,236.08,236.09,7203.0,222.2641,222.2641,221.9444,221.9538,7203.0
2017-10-16 13:55:00,236.11,236.26,236.11,236.21,2302.0,221.9727,222.1137,221.9727,222.0667,2302.0
2017-10-16 14:00:00,236.21,236.21,235.74,235.83,6293.0,222.0667,222.0667,221.6248,221.7094,6293.0
2017-10-16 14:05:00,235.93,236.24,235.87,236.24,7086.0,221.8034,222.0949,221.747,222.0949,7086.0
2017-10-16 14:10:00,236.27,236.58,236.22,236.25,8621.0,222.1231,222.4145,222.0761,222.1043,8621.0
2017-10-16 14:15:00,236.22,236.38,236.05,236.22,8666.0,222.0761,222.2265,221.9162,222.0761,8666.0
2017-10-16 14:20:00,236.25,236.3,236.06,236.13,2636.0,222.1043,222.1513,221.9256,221.9915,2636.0
2017-10-16 14:25:00,236.08,236.14,235.79,236.13,10932.0,221.9444,222.0009,221.6718,221.9915,10932.0
2017-10-16 14:30:00,236.24,236.25,236.14,236.19,2454.0,222.0949,222.1043,222.0009,222.0479,2454.0
2017-10-16 14:35:00,236.23,236.28,236.21,236.23,1900.0,222.0855,222.1325,222.0667,222.0855,1900.0
2017-10-16 14:40:00,236.29,236.39,236.21,236.38,3073.0,222.1419,222.2359,222.0667,222.2265,3073.0
2017-10-16 14:45:00,236.49,236.58,236.48,236.51,4301.0,222.3299,222.4145,222.3205,222.3487,4301.0
2017-10-16 14:50:00,236.51,236.64,236.48,236.61,3088.0,222.3487,222.4709,222.3205,222.4427,3088.0
2017-10-16 14:55:00,236.61,236.91,236.6,236.9,9794.0,222.4427,222.7248,222.4333,222.7153,9794.0
2017-10-16 15:00:00,236.92,237.0,236.79,236.9,6104.0,222.7342,222.8094,222.6119,222.7153,6104.0
2017-10-16 15:05:00,236.84,236.95,236.64,236.81,8223.0,222.6589,222.7624,222.4709,222.6307,8223.0
2017-10-16 15:10:00,236.86,236.97,236.81,236.97,4251.0,222.6777,222.7812,222.6307,222.7812,4251.0
2017-10-16 15:15:00,236.93,237.04,236.93,237.04,4064.0,222.7436,222.847,222.7436,222.847,4064.0
2017-10-16 15:20:00,237.04,237.05,236.94,237.05,5395.0,222.847,222.8564,222.753,222.8564,5395.0
2017-10-16 15:25:00,237.02,237.04,236.85,236.93,6559.0,222.8282,222.847,222.6683,222.7436,6559.0
2017-10-16 15:30:00,236.92,237.26,236.91,237.22,5955.0,222.7342,223.0538,222.7248,223.0162,5955.0
2017-10-16 15:35:00,237.25,237.25,237.04,237.15,6855.0,223.0444,223.0444,222.847,222.9504,6855.0
2017-10-16 15:40:00,237.17,237.25,237.13,237.2,8756.0,222.9692,223.0444,222.9316,222.9974,8756.0
2017-10-16 15:45:00,237.15,237.18,236.81,237.04,10429.0,222.9504,222.9786,222.6307,222.847,10429.0
2017-10-16 15:50:00,237.07,237.16,236.91,236.99,12241.0,222.8752,222.9598,222.7248,222.8,12241.0
2017-10-16 15:55:00,237.0,237.13,236.9,237.0,48134.0,222.8094,222.9316,222.7153,222.8094,48134.0
2017-10-17 09:30:00,239.4,239.44,237.67,239.34,18855.0,225.0657,225.1033,223.4392,225.0093,18855.0
2017-10-17 09:35:00,238.81,239.31,238.01,238.4,7053.0,224.511,224.981,223.7589,224.1255,7053.0
2017-10-17 09:40:00,238.45,240.69,238.44,240.69,10343.0,224.1725,226.2784,224.1631,226.2784,10343.0
2017-10-17 09:45:00,240.56,240.94,239.54,240.35,41337.0,226.1562,226.5135,225.1973,225.9588,41337.0
2017-10-17 09:50:00,240.36,240.36,239.7,240.08,13900.0,225.9682,225.9682,225.3477,225.7049,13900.0
2017-10-17 09:55:00,240.09,240.16,239.06,239.6,13977.0,225.7143,225.7802,224.746,225.2537,13977.0
2017-10-17 10:00:00,239.5,240.34,239.5,240.21,24939.0,225.1597,225.9494,225.1597,225.8272,24939.0
2017-10-17 10:05:00,240.26,241.02,240.26,240.83,24209.0,225.8742,226.5887,225.8742,226.41,24209.0
2017-10-17 10:10:00,240.96,241.76,240.73,241.76,18755.0,226.5323,227.2844,226.316,227.2844,18755.0
2017-10-17 10:15:00,241.87,241.87,241.25,241.52,45156.0,227.3878,227.3878,226.8049,227.0587,45156.0
2017-10-17 10:20:00,241.53,241.91,241.44,241.76,45653.0,227.0681,227.4254,226.9835,227.2844,45653.0
2017-10-17 10:25:00,241.77,242.29,241.77,242.0,16563.0,227.2938,227.7826,227.2938,227.51,16563.0
2017-10-17 10:30:00,241.92,241.99,241.5,241.61,12997.0,227.4348,227.5006,227.0399,227.1433,12997.0
2017-10-17 10:35:00,241.74,241.9,241.48,241.68,9000.0,227.2655,227.416,227.0211,227.2091,9000.0
2017-10-17 10:40:00,241.74,242.19,241.74,242.19,5672.0,227.2655,227.6886,227.2655,227.6886,5672.0
2017-10-17 10:45:00,242.14,242.42,242.11,242.14,14259.0,227.6416,227.9048,227.6134,227.6416,14259.0
2017-10-17 10:50:00,242.06,242.24,241.93,241.95,11699.0,227.5664,227.7356,227.4442,227.463,11699.0
2017-10-17 10:55:00,242.03,242.03,241.4,241.84,8726.0,227.5382,227.5382,226.9459,227.3596,8726.0
2017-10-17 11:00:00,241.94,241.95,241.5,241.78,9807.0,227.4536,227.463,227.0399,227.3032,9807.0
2017-10-17 11:05:00,241.8,241.9,241.57,241.88,13789.0,227.322,227.416,227.1057,227.3972,13789.0
2017-10-17 11:10:00,241.85,241.85,241.22,241.56,7715.0,227.369,227.369,226.7767,227.0963,7715.0
2017-10-17 11:15:00,241.67,241.67,241.06,241.06,3400.0,227.1997,227.1997,226.6263,226.6263,3400.0
2017-10-17 11:20:00,241.16,241.53,241.08,241.42,11745.0,226.7203,227.0681,226.6451,226.9647,11745.0
2017-10-17 11:25:00,241.31,241.38,241.14,241.2,6501.0,226.8613,226.9271,226.7015,226.7579,6501.0
2017-10-17 11:30:00,241.2,241.38,241.09,241.1,6674.0,226.7579,226.9271,226.6545,226.6639,6674.0
2017-10-17 11:35:00,241.17,241.2,241.0,241.13,3100.0,226.7297,226.7579,226.5699,226.6921,3100.0
2017-10-17 11:40:00,241.08,241.13,240.78,240.87,5718.0,226.6451,226.6921,226.363,226.4476,5718.0
2017-10-17 11:45:00,241.03,241.2,240.8,240.8,4500.0,226.5981,226.7579,226.3818,226.3818,4500.0
2017-10-17 11:50:00,240.8,240.83,240.53,240.77,7355.0,226.3818,226.41,226.128,226.3536,7355.0
2017-10-17 11:55:00,240.92,241.0,240.8,241.0,3500.0,226.4946,226.5699,226.3818,226.5699,3500.0
2017-10-17 12:00:00,241.04,241.09,240.95,241.02,1800.0,226.6075,226.6545,226.5229,226.5887,1800.0
2017-10-17 12:05:00,241.0,241.16,241.0,241.16,4403.0,226.5699,226.7203,226.5699,226.7203,4403.0
2017-10-17 12:10:00,241.18,241.18,241.02,241.02,1451.0,226.7391,226.7391,226.5887,226.5887,1451.0
2017-10-17 12:15:00,241.07,241.1,240.59,240.75,3600.0,226.6357,226.6639,226.1844,226.3348,3600.0
2017-10-17 12:20:00,240.95,240.95,240.65,240.8,5416.0,226.5229,226.5229,226.2408,226.3818,5416.0
2017-10-17 12:25:00,240.92,241.15,240.92,240.96,3841.0,226.4946,226.7109,226.4946,226.5323,3841.0
2017-10-17 12:30:00,240.96,241.05,240.92,240.92,2001.0,226.5323,226.6169,226.4946,226.4946,2001.0
2017-10-17 12:35:00,240.98,241.14,240.83,241.11,7326.0,226.5511,226.7015,226.41,226.6733,7326.0
2017-10-17 12:40:00,241.13,241.26,241.0,241.26,4191.0,226.6921,226.8143,226.5699,226.8143,4191.0
2017-10-17 12:45:00,241.21,241.33,241.09,241.21,6582.0,226.7673,226.8801,226.6545,226.7673,6582.0
2017-10-17 12:50:00,241.18,241.26,241.03,241.05,13950.0,226.7391,226.8143,226.5981,226.6169,13950.0
2017-10-17 12:55:00,241.08,241.18,240.92,241.01,6400.0,226.6451,226.7391,226.4946,226.5793,6400.0
2017-10-17 13:00:00,241.05,241.15,240.84,240.99,3645.0,226.6169,226.7109,226.4194,226.5605,3645.0
2017-10-17 13:05:00,241.05,241.13,240.99,241.02,7790.0,226.6169,226.6921,226.5605,226.5887,7790.0
2017-10-17 13:10:00,241.08,241.13,240.95,240.95,4598.0,226.6451,226.6921,226.5229,226.5229,4598.0
2017-10-17 13:15:00,241.01,241.07,240.82,240.95,4969.0,226.5793,226.6357,226.4006,226.5229,4969.0
2017-10-17 13:20:00,240.91,241.01,240.86,240.9,13128.0,226.4852,226.5793,226.4382,226.4758,13128.0
2017-10-17 13:25:00,240.9,240.96,240.89,240.95,5356.0,226.4758,226.5323,226.4664,226.5229,5356.0
2017-10-17 13:30:00,240.95,241.1,240.9,241.02,23825.0,226.5229,226.6639,226.4758,226.5887,23825.0
2017-10-17 13:35:00,241.06,241.12,241.0,241.05,8429.0,226.6263,226.6827,226.5699,226.6169,8429.0
2017-10-17 13:40:00,241.12,241.16,240.96,241.08,19500.0,226.6827,226.7203,226.5323,226.6451,19500.0
2017-10-17 13:45:00,241.08,241.32,240.98,241.21,23748.0,226.6451,226.8707,226.5511,226.7673,23748.0
2017-10-17 13:50:00,241.17,241.25,241.04,241.19,8100.0,226.7297,226.8049,226.6075,226.7485,8100.0
2017-10-17 13:55:00,241.16,241.88,240.94,241.72,33110.0,226.7203,227.3972,226.5135,227.2467,33110.0
2017-10-17 14:00:00,241.73,242.33,241.58,242.05,16450.0,227.2561,227.8202,227.1151,227.557,16450.0
2017-10-17 14:05:00,242.05,242.15,241.88,242.03,10410.0,227.557,227.651,227.3972,227.5382,10410.0
2017-10-17 14:10:00,242.03,242.16,241.89,241.99,11762.0,227.5382,227.6604,227.4066,227.5006,11762.0
2017-10-17 14:15:00,241.94,242.06,241.55,241.64,8439.0,227.4536,227.5664,227.0869,227.1715,8439.0
2017-10-17 14:20:00,241.61,241.8,241.47,241.59,10078.0,227.1433,227.322,227.0117,227.1245,10078.0
2017-10-17 14:25:00,241.65,241.67,241.29,241.29,3703.0,227.1809,227.1997,226.8425,226.8425,3703.0
2017-10-17 14:30:00,241.3,241.48,241.0,241.31,18585.0,226.8519,227.0211,226.5699,226.8613,18585.0
2017-10-17 14:35:00,241.27,241.42,241.22,241.25,3900.0,226.8237,226.9647,226.7767,226.8049,3900.0
2017-10-17 14:40:00,241.2,241.26,241.12,241.16,7325.0,226.7579,226.8143,226.6827,226.7203,7325.0
2017-10-17 14:45:00,241.15,241.42,241.15,241.42,5202.0,226.7109,226.9647,226.7109,226.9647,5202.0
2017-10-17 14:50:00,241.33,241.5,241.22,241.5,6138.0,226.8801,227.0399,226.7767,227.0399,6138.0
2017-10-17 14:55:00,241.45,241.7,241.44,241.7,10333.0,226.9929,227.2279,226.9835,227.2279,10333.0
2017-10-17 15:00:00,241.7,241.92,241.58,241.81,19552.0,227.2279,227.4348,227.1151,227.3314,19552.0
2017-10-17 15:05:00,241.87,241.87,241.72,241.77,9561.0,227.3878,227.3878,227.2467,227.2938,9561.0
2017-10-17 15:10:00,241.8,241.85,241.67,241.68,21778.0,227.322,227.369,227.1997,227.2091,21778.0
2017-10-17 15:15:00,241.71,241.83,241.66,241.67,6800.0,227.2373,227.3502,227.1903,227.1997,6800.0
2017-10-17 15:20:00,241.69,241.69,241.46,241.5,8066.0,227.2185,227.2185,227.0023,227.0399,8066.0
2017-10-17 15:25:00,241.45,241.64,241.44,241.64,8153.0,226.9929,227.1715,226.9835,227.1715,8153.0
2017-10-17 15:30:00,241.65,241.7,241.4,241.46,9238.0,227.1809,227.2279,226.9459,227.0023,9238.0
2017-10-17 15:35:00,241.45,241.48,241.2,241.22,12872.0,226.9929,227.0211,226.7579,226.7767,12872.0
2017-10-17 15:40:00,241.18,241.26,241.11,241.16,19651.0,226.7391,226.8143,226.6733,226.7203,19651.0
2017-10-17 15:45:00,241.17,241.4,241.13,241.24,12884.0,226.7297,226.9459,226.6921,226.7955,12884.0
2017-10-17 15:50:00,241.22,241.22,240.81,240.9,13613.0,226.7767,226.7767,226.3912,226.4758,13613.0
2017-10-17 15:55:00,240.91,241.03,240.5,240.65,73902.0,226.4852,226.5981,226.0998,226.2408,73902.0
2017-10-18 09:30:00,241.18,242.3,241.18,242.24,114072.0,226.7391,227.792,226.7391,227.7356,114072.0
2017-10-18 09:35:00,242.44,243.63,242.1,243.47,6905.0,227.9236,229.0424,227.604,228.892,6905.0
2017-10-18 09:40:00,243.46,244.62,243.28,244.37,7510.0,228.8826,229.9731,228.7133,229.7381,7510.0
2017-10-18 09:45:00,244.31,244.58,243.92,244.58,18585.0,229.6817,229.9355,229.315,229.9355,18585.0
2017-10-18 09:50:00,244.65,245.6,244.45,245.3,26937.0,230.0013,230.8944,229.8133,230.6124,26937.0
2017-10-18 09:55:00,245.16,245.3,244.91,244.94,8952.0,230.4808,230.6124,230.2457,230.2739,8952.0
2017-10-18 10:00:00,245.0,245.31,244.67,244.92,18699.0,230.3304,230.6218,230.0201,230.2551,18699.0
2017-10-18 10:05:00,245.0,245.1,244.6,244.6,17930.0,230.3304,230.4244,229.9543,229.9543,17930.0
2017-10-18 10:10:00,244.67,244.79,243.85,243.92,17184.0,230.0201,230.1329,229.2492,229.315,17184.0
2017-10-18 10:15:00,243.93,244.21,243.6,243.93,20947.0,229.3244,229.5877,229.0142,229.3244,20947.0
2017-10-18 10:20:00,243.99,244.22,243.6,243.8,22162.0,229.3808,229.5971,229.0142,229.2022,22162.0
2017-10-18 10:25:00,243.8,244.07,243.65,243.84,5679.0,229.2022,229.456,229.0612,229.2398,5679.0
2017-10-18 10:30:00,244.02,244.22,243.75,243.91,14931.0,229.409,229.5971,229.1552,229.3056,14931.0
2017-10-18 10:35:00,243.78,244.08,243.74,244.0,7400.0,229.1834,229.4654,229.1458,229.3902,7400.0
2017-10-18 10:40:00,243.9,243.94,243.71,243.83,11787.0,229.2962,229.3338,229.1176,229.2304,11787.0
2017-10-18 10:45:00,243.78,244.14,243.65,243.93,9984.0,229.1834,229.5218,229.0612,229.3244,9984.0
2017-10-18 10:50:00,243.97,244.03,243.89,244.03,3700.0,229.362,229.4184,229.2868,229.4184,3700.0
2017-10-18 10:55:00,244.07,244.11,243.85,243.92,3706.0,229.456,229.4936,229.2492,229.315,3706.0
2017-10-18 11:00:00,243.92,243.93,243.34,243.47,9650.0,229.315,229.3244,228.7697,228.892,9650.0
2017-10-18 11:05:00,243.34,243.67,243.34,243.52,6360.0,228.7697,229.08,228.7697,228.939,6360.0
2017-10-18 11:10:00,243.55,243.88,243.52,243.84,2700.0,228.9672,229.2774,228.939,229.2398,2700.0
2017-10-18 11:15:00,243.81,243.81,243.18,243.54,5899.0,229.2116,229.2116,228.6193,228.9578,5899.0
2017-10-18 11:20:00,243.54,243.82,243.43,243.62,10677.0,228.9578,229.221,228.8544,229.033,10677.0
2017-10-18 11:25:00,243.76,243.86,243.53,243.78,3188.0,229.1646,229.2586,228.9484,229.1834,3188.0
2017-10-18 11:30:00,243.89,244.25,243.73,243.73,6146.0,229.2868,229.6253,229.1364,229.1364,6146.0
2017-10-18 11:35:00,243.88,244.0,243.71,243.9,10768.0,229.2774,229.3902,229.1176,229.2962,10768.0
2017-10-18 11:40:00,243.9,244.02,243.85,243.92,3400.0,229.2962,229.409,229.2492,229.315,3400.0
2017-10-18 11:45:00,243.93,243.96,243.25,243.27,10600.0,229.3244,229.3526,228.6851,228.7039,10600.0
2017-10-18 11:50:00,243.41,243.58,242.89,243.13,46328.0,228.8356,228.9954,228.3467,228.5723,46328.0
2017-10-18 11:55:00,243.18,243.32,242.64,242.79,12000.0,228.6193,228.7509,228.1117,228.2527,12000.0
2017-10-18 12:00:00,242.78,243.09,242.69,242.8,4986.0,228.2433,228.5347,228.1587,228.2621,4986.0
2017-10-18 12:05:00,242.8,243.03,242.8,242.9,5450.0,228.2621,228.4783,228.2621,228.3561,5450.0
2017-10-18 12:10:00,242.85,242.98,242.7,242.7,3800.0,228.3091,228.4313,228.1681,228.1681,3800.0
2017-10-18 12:15:00,242.74,242.82,242.63,242.63,2400.0,228.2057,228.2809,228.1023,228.1023,2400.0
2017-10-18 12:20:00,242.75,242.98,242.68,242.68,2475.0,228.2151,228.4313,228.1493,228.1493,2475.0
2017-10-18 12:25:00,242.65,242.81,242.5,242.5,12058.0,228.1211,228.2715,227.98,227.98,12058.0
2017-10-18 12:30:00,242.5,242.65,242.17,242.28,8983.0,227.98,228.1211,227.6698,227.7732,8983.0
2017-10-18 12:35:00,242.26,242.48,242.12,242.32,3550.0,227.7544,227.9612,227.6228,227.8108,3550.0
2017-10-18 12:40:00,242.38,242.39,242.29,242.39,800.0,227.8672,227.8766,227.7826,227.8766,800.0
2017-10-18 12:45:00,242.3,242.88,242.2,242.62,4753.0,227.792,228.3373,227.698,228.0929,4753.0
2017-10-18 12:50:00,242.6,242.86,242.6,242.67,3486.0,228.0741,228.3185,228.0741,228.1399,3486.0
2017-10-18 12:55:00,242.62,242.93,242.61,242.85,1130.0,228.0929,228.3843,228.0835,228.3091,1130.0
2017-10-18 13:00:00,242.84,242.84,242.35,242.35,2800.0,228.2997,228.2997,227.839,227.839,2800.0
2017-10-18 13:05:00,242.35,242.68,242.35,242.68,1762.0,227.839,228.1493,227.839,228.1493,1762.0
2017-10-18 13:10:00,242.74,242.75,242.53,242.66,3740.0,228.2057,228.2151,228.0082,228.1305,3740.0
2017-10-18 13:15:00,242.77,242.98,242.77,242.92,2786.0,228.2339,228.4313,228.2339,228.3749,2786.0
2017-10-18 13:20:00,242.79,242.9,242.72,242.73,1300.0,228.2527,228.3561,228.1869,228.1963,1300.0
2017-10-18 13:25:00,242.76,243.03,242.74,242.78,26398.0,228.2245,228.4783,228.2057,228.2433,26398.0
2017-10-18 13:30:00,242.74,242.81,242.51,242.51,12695.0,228.2057,228.2715,227.9894,227.9894,12695.0
2017-10-18 13:35:00,242.66,242.72,242.66,242.7,1750.0,228.1305,228.1869,228.1305,228.1681,1750.0
2017-10-18 13:40:00,242.71,242.72,242.44,242.47,2400.0,228.1775,228.1869,227.9236,227.9518,2400.0
2017-10-18 13:45:00,242.44,242.44,242.08,242.08,2900.0,227.9236,227.9236,227.5852,227.5852,2900.0
2017-10-18 13:50:00,242.09,242.2,241.89,242.2,4593.0,227.5946,227.698,227.4066,227.698,4593.0
2017-10-18 13:55:00,242.17,242.3,242.12,242.27,3500.0,227.6698,227.792,227.6228,227.7638,3500.0
2017-10-18 14:00:00,242.29,242.32,242.11,242.11,11911.0,227.7826,227.8108,227.6134,227.6134,11911.0
2017-10-18 14:05:00,242.05,242.29,242.05,242.28,11052.0,227.557,227.7826,227.557,227.7732,11052.0
2017-10-18 14:10:00,242.31,242.34,242.18,242.26,4200.0,227.8014,227.8296,227.6792,227.7544,4200.0
2017-10-18 14:15:00,242.24,242.24,241.77,241.77,2726.0,227.7356,227.7356,227.2938,227.2938,2726.0
2017-10-18 14:20:00,241.83,242.02,241.77,242.0,5150.0,227.3502,227.5288,227.2938,227.51,5150.0
2017-10-18 14:25:00,241.93,241.97,241.71,241.71,4556.0,227.4442,227.4818,227.2373,227.2373,4556.0
2017-10-18 14:30:00,241.72,241.91,241.72,241.88,4221.0,227.2467,227.4254,227.2467,227.3972,4221.0
2017-10-18 14:35:00,241.92,241.92,241.69,241.69,7768.0,227.4348,227.4348,227.2185,227.2185,7768.0
2017-10-18 14:40:00,241.65,242.08,241.56,241.76,4221.0,227.1809,227.5852,227.0963,227.2844,4221.0
2017-10-18 14:45:00,241.75,242.03,241.75,241.91,1920.0,227.275,227.5382,227.275,227.4254,1920.0
2017-10-18 14:50:00,241.94,242.18,241.9,242.04,6007.0,227.4536,227.6792,227.416,227.5476,6007.0
2017-10-18 14:55:00,242.03,242.16,241.98,242.09,5550.0,227.5382,227.6604,227.4912,227.5946,5550.0
2017-10-18 15:00:00,242.1,242.21,242.02,242.2,6200.0,227.604,227.7074,227.5288,227.698,6200.0
2017-10-18 15:05:00,242.23,242.45,242.16,242.32,7741.0,227.7262,227.933,227.6604,227.8108,7741.0
2017-10-18 15:10:00,242.3,242.52,242.3,242.47,8200.0,227.792,227.9988,227.792,227.9518,8200.0
2017-10-18 15:15:00,242.46,242.56,242.39,242.44,8800.0,227.9424,228.0365,227.8766,227.9236,8800.0
2017-10-18 15:20:00,242.5,242.52,242.37,242.51,3800.0,227.98,227.9988,227.8578,227.9894,3800.0
2017-10-18 15:25:00,242.5,242.66,242.43,242.66,6672.0,227.98,228.1305,227.9142,228.1305,6672.0
2017-10-18 15:30:00,242.68,242.68,242.42,242.45,14064.0,228.1493,228.1493,227.9048,227.933,14064.0
2017-10-18 15:35:00,242.47,242.55,242.4,242.55,5169.0,227.9518,228.027,227.886,228.027,5169.0
2017-10-18 15:40:00,242.51,242.6,242.34,242.34,11082.0,227.9894,228.0741,227.8296,227.8296,11082.0
2017-10-18 15:45:00,242.34,242.41,242.0,242.16,11823.0,227.8296,227.8954,227.51,227.6604,11823.0
2017-10-18 15:50:00,242.17,242.2,242.03,242.09,9236.0,227.6698,227.698,227.5382,227.5946,9236.0
2017-10-18 15:55:00,242.15,242.15,241.26,241.31,83663.0,227.651,227.651,226.8143,226.8613,83663.0
2017-10-19 09:30:00,241.35,241.49,240.84,240.85,7578.0,226.8989,227.0305,226.4194,226.4288,7578.0
2017-10-19 09:35:00,240.58,240.85,240.24,240.25,1700.0,226.175,226.4288,225.8554,225.8648,1700.0
2017-10-19 09:40:00,240.47,240.76,239.97,239.97,6114.0,226.0716,226.3442,225.6015,225.6015,6114.0
2017-10-19 09:45:00,239.76,239.82,239.58,239.7,2000.0,225.4041,225.4605,225.2349,225.3477,2000.0
2017-10-19 09:50:00,239.52,239.52,238.68,239.0,1900.0,225.1785,225.1785,224.3888,224.6896,1900.0
2017-10-19 09:55:00,239.03,239.84,238.57,238.6,4049.0,224.7178,225.4793,224.2854,224.3136,4049.0
2017-10-19 10:00:00,238.96,239.83,238.61,239.83,11881.0,224.652,225.4699,224.323,225.4699,11881.0
2017-10-19 10:05:00,239.84,240.75,239.83,240.44,5106.0,225.4793,226.3348,225.4699,226.0434,5106.0
2017-10-19 10:10:00,240.55,240.95,240.52,240.95,3517.0,226.1468,226.5229,226.1186,226.5229,3517.0
2017-10-19 10:15:00,240.81,241.23,240.69,241.22,11566.0,226.3912,226.7861,226.2784,226.7767,11566.0
2017-10-19 10:20:00,241.25,241.57,241.08,241.3,6350.0,226.8049,227.1057,226.6451,226.8519,6350.0
2017-10-19 10:25:00,241.21,241.21,240.83,240.89,1600.0,226.7673,226.7673,226.41,226.4664,1600.0
2017-10-19 10:30:00,240.87,241.08,240.39,240.72,6268.0,226.4476,226.6451,225.9964,226.3066,6268.0
2017-10-19 10:35:00,240.74,241.27,240.74,241.12,3493.0,226.3254,226.8237,226.3254,226.6827,3493.0
2017-10-19 10:40:00,241.29,241.31,241.17,241.19,5392.0,226.8425,226.8613,226.7297,226.7485,5392.0
2017-10-19 10:45:00,241.18,241.35,241.07,241.32,2114.0,226.7391,226.8989,226.6357,226.8707,2114.0
2017-10-19 10:50:00,241.39,241.69,241.38,241.38,3316.0,226.9365,227.2185,226.9271,226.9271,3316.0
2017-10-19 10:55:00,241.3,241.59,241.3,241.51,2301.0,226.8519,227.1245,226.8519,227.0493,2301.0
2017-10-19 11:00:00,241.51,241.58,241.31,241.56,9430.0,227.0493,227.1151,226.8613,227.0963,9430.0
2017-10-19 11:05:00,241.58,241.58,241.44,241.44,600.0,227.1151,227.1151,226.9835,226.9835,600.0
2017-10-19 11:10:00,241.48,241.48,241.21,241.36,2603.0,227.0211,227.0211,226.7673,226.9083,2603.0
2017-10-19 11:15:00,241.39,241.45,241.19,241.19,2227.0,226.9365,226.9929,226.7485,226.7485,2227.0
2017-10-19 11:20:00,241.23,241.23,240.32,240.76,5912.0,226.7861,226.7861,225.9306,226.3442,5912.0
2017-10-19 11:25:00,240.74,240.82,240.46,240.64,4997.0,226.3254,226.4006,226.0622,226.2314,4997.0
2017-10-19 11:30:00,240.76,241.18,240.61,241.18,6163.0,226.3442,226.7391,226.2032,226.7391,6163.0
2017-10-19 11:35:00,241.15,241.25,240.84,241.06,11112.0,226.7109,226.8049,226.4194,226.6263,11112.0
2017-10-19 11:40:00,241.09,241.36,241.09,241.31,1410.0,226.6545,226.9083,226.6545,226.8613,1410.0
2017-10-19 11:45:00,241.28,241.99,241.27,241.74,9821.0,226.8331,227.5006,226.8237,227.2655,9821.0
2017-10-19 11:50:00,241.69,241.79,241.27,241.34,9013.0,227.2185,227.3126,226.8237,226.8895,9013.0
2017-10-19 11:55:00,241.27,241.27,241.04,241.04,2800.0,226.8237,226.8237,226.6075,226.6075,2800.0
2017-10-19 12:00:00,241.12,241.22,240.82,241.1,4000.0,226.6827,226.7767,226.4006,226.6639,4000.0
2017-10-19 12:05:00,241.12,241.19,240.98,241.07,9934.0,226.6827,226.7485,226.5511,226.6357,9934.0
2017-10-19 12:10:00,241.04,241.07,240.9,240.98,9005.0,226.6075,226.6357,226.4758,226.5511,9005.0
2017-10-19 12:15:00,241.07,241.55,241.07,241.49,7108.0,226.6357,227.0869,226.6357,227.0305,7108.0
2017-10-19 12:20:00,241.52,241.62,241.45,241.62,3101.0,227.0587,227.1527,226.9929,227.1527,3101.0
2017-10-19 12:25:00,241.77,241.77,241.39,241.39,4129.0,227.2938,227.2938,226.9365,226.9365,4129.0
2017-10-19 12:30:00,241.42,241.64,241.28,241.38,3400.0,226.9647,227.1715,226.8331,226.9271,3400.0
2017-10-19 12:35:00,241.31,241.35,241.2,241.34,2700.0,226.8613,226.8989,226.7579,226.8895,2700.0
2017-10-19 12:40:00,241.45,241.9,241.4,241.56,3000.0,226.9929,227.416,226.9459,227.0963,3000.0
2017-10-19 12:45:00,241.74,242.0,241.73,241.99,6255.0,227.2655,227.51,227.2561,227.5006,6255.0
2017-10-19 12:50:00,241.92,242.13,241.92,242.05,4187.0,227.4348,227.6322,227.4348,227.557,4187.0
2017-10-19 12:55:00,242.12,242.31,242.08,242.24,3471.0,227.6228,227.8014,227.5852,227.7356,3471.0
2017-10-19 13:00:00,242.25,242.25,241.87,241.91,4623.0,227.745,227.745,227.3878,227.4254,4623.0
2017-10-19 13:05:00,241.99,242.22,241.85,242.05,6829.0,227.5006,227.7168,227.369,227.557,6829.0
2017-10-19 13:10:00,242.1,242.41,241.97,242.14,4500.0,227.604,227.8954,227.4818,227.6416,4500.0
2017-10-19 13:15:00,242.23,242.38,242.17,242.36,2100.0,227.7262,227.8672,227.6698,227.8484,2100.0
2017-10-19 13:20:00,242.36,242.49,242.29,242.3,4200.0,227.8484,227.9706,227.7826,227.792,4200.0
2017-10-19 13:25:00,242.34,242.34,242.17,242.18,3035.0,227.8296,227.8296,227.6698,227.6792,3035.0
2017-10-19 13:30:00,242.13,242.29,242.13,242.22,4788.0,227.6322,227.7826,227.6322,227.7168,4788.0
2017-10-19 13:35:00,242.21,242.4,242.21,242.4,1100.0,227.7074,227.886,227.7074,227.886,1100.0
2017-10-19 13:40:00,242.46,242.61,242.46,242.54,3700.0,227.9424,228.0835,227.9424,228.0176,3700.0
2017-10-19 13:45:00,242.49,242.76,242.49,242.54,5969.0,227.9706,228.2245,227.9706,228.0176,5969.0
2017-10-19 13:50:00,242.62,242.75,242.62,242.66,3507.0,228.0929,228.2151,228.0929,228.1305,3507.0
2017-10-19 13:55:00,242.71,242.83,242.66,242.7,4875.0,228.1775,228.2903,228.1305,228.1681,4875.0
2017-10-19 14:00:00,242.75,242.81,242.66,242.72,2935.0,228.2151,228.2715,228.1305,228.1869,2935.0
2017-10-19 14:05:00,242.75,242.9,242.73,242.75,5100.0,228.2151,228.3561,228.1963,228.2151,5100.0
2017-10-19 14:10:00,242.8,242.88,242.69,242.84,3400.0,228.2621,228.3373,228.1587,228.2997,3400.0
2017-10-19 14:15:00,242.81,242.82,242.29,242.44,12609.0,228.2715,228.2809,227.7826,227.9236,12609.0
2017-10-19 14:20:00,242.49,242.52,242.22,242.3,6400.0,227.9706,227.9988,227.7168,227.792,6400.0
2017-10-19 14:25:00,242.3,242.46,242.26,242.37,3584.0,227.792,227.9424,227.7544,227.8578,3584.0
2017-10-19 14:30:00,242.4,242.5,242.28,242.28,2991.0,227.886,227.98,227.7732,227.7732,2991.0
2017-10-19 14:35:00,242.34,242.49,242.28,242.29,2212.0,227.8296,227.9706,227.7732,227.7826,2212.0
2017-10-19 14:40:00,242.35,242.49,242.34,242.49,3285.0,227.839,227.9706,227.8296,227.9706,3285.0
2017-10-19 14:45:00,242.51,242.6,242.49,242.54,5940.0,227.9894,228.0741,227.9706,228.0176,5940.0
2017-10-19 14:50:00,242.6,242.6,242.4,242.54,3409.0,228.0741,228.0741,227.886,228.0176,3409.0
2017-10-19 14:55:00,242.6,242.68,242.57,242.61,2180.0,228.0741,228.1493,228.0459,228.0835,2180.0
2017-10-19 15:00:00,242.62,242.76,242.57,242.68,2791.0,228.0929,228.2245,228.0459,228.1493,2791.0
2017-10-19 15:05:00,242.67,242.95,242.67,242.95,3169.0,228.1399,228.4031,228.1399,228.4031,3169.0
2017-10-19 15:10:00,242.89,242.97,242.82,242.93,4630.0,228.3467,228.4219,228.2809,228.3843,4630.0
2017-10-19 15:15:00,243.0,243.01,242.79,242.79,5400.0,228.4501,228.4595,228.2527,228.2527,5400.0
2017-10-19 15:20:00,242.83,242.96,242.82,242.85,6438.0,228.2903,228.4125,228.2809,228.3091,6438.0
2017-10-19 15:25:00,242.86,242.87,242.55,242.55,2606.0,228.3185,228.3279,228.027,228.027,2606.0
2017-10-19 15:30:00,242.61,242.79,242.58,242.73,3700.0,228.0835,228.2527,228.0553,228.1963,3700.0
2017-10-19 15:35:00,242.8,242.85,242.64,242.79,9031.0,228.2621,228.3091,228.1117,228.2527,9031.0
2017-10-19 15:40:00,242.83,242.94,242.6,242.77,5550.0,228.2903,228.3937,228.0741,228.2339,5550.0
2017-10-19 15:45:00,242.81,242.97,242.75,242.9,9175.0,228.2715,228.4219,228.2151,228.3561,9175.0
2017-10-19 15:50:00,242.9,243.0,242.81,242.81,13396.0,228.3561,228.4501,228.2715,228.2715,13396.0
2017-10-19 15:55:00,242.83,242.99,242.61,242.7,42641.0,228.2903,228.4407,228.0835,228.1681,42641.0
2017-10-20 09:30:00,243.9,244.05,243.27,243.69,25962.0,229.2962,229.4372,228.7039,229.0988,25962.0
2017-10-20 09:35:00,243.37,244.41,243.37,244.28,3753.0,228.798,229.7757,228.798,229.6535,3753.0
2017-10-20 09:40:00,244.38,244.6,244.04,244.26,1786.0,229.7475,229.9543,229.4278,229.6347,1786.0
2017-10-20 09:45:00,244.06,244.47,244.04,244.13,2668.0,229.4466,229.8321,229.4278,229.5124,2668.0
2017-10-20 09:50:00,244.28,244.62,244.27,244.61,3084.0,229.6535,229.9731,229.6441,229.9637,3084.0
2017-10-20 09:55:00,244.62,244.71,244.4,244.41,4909.0,229.9731,230.0577,229.7663,229.7757,4909.0
2017-10-20 10:00:00,244.58,244.6,243.91,243.96,4000.0,229.9355,229.9543,229.3056,229.3526,4000.0
2017-10-20 10:05:00,243.96,244.04,243.64,243.94,4434.0,229.3526,229.4278,229.0518,229.3338,4434.0
2017-10-20 10:10:00,243.97,244.17,243.97,244.17,9376.0,229.362,229.5501,229.362,229.5501,9376.0
2017-10-20 10:15:00,244.06,244.34,243.98,244.34,2297.0,229.4466,229.7099,229.3714,229.7099,2297.0
2017-10-20 10:20:00,244.35,244.36,244.0,244.15,6052.0,229.7193,229.7287,229.3902,229.5312,6052.0
2017-10-20 10:25:00,244.18,244.23,243.82,243.82,1659.0,229.5595,229.6065,229.221,229.221,1659.0
2017-10-20 10:30:00,243.83,244.06,243.64,243.78,8815.0,229.2304,229.4466,229.0518,229.1834,8815.0
2017-10-20 10:35:00,243.86,243.92,243.79,243.89,2204.0,229.2586,229.315,229.1928,229.2868,2204.0
2017-10-20 10:40:00,243.95,243.95,243.66,243.77,2200.0,229.3432,229.3432,229.0706,229.174,2200.0
2017-10-20 10:45:00,243.65,243.9,243.6,243.9,8793.0,229.0612,229.2962,229.0142,229.2962,8793.0
2017-10-20 10:50:00,243.88,244.34,243.88,244.3,1544.0,229.2774,229.7099,229.2774,229.6723,1544.0
2017-10-20 10:55:00,244.37,244.54,244.37,244.54,2339.0,229.7381,229.8979,229.7381,229.8979,2339.0
2017-10-20 11:00:00,244.68,244.68,244.33,244.46,2503.0,230.0295,230.0295,229.7005,229.8227,2503.0
2017-10-20 11:05:00,244.5,244.5,244.18,244.18,2100.0,229.8603,229.8603,229.5595,229.5595,2100.0
2017-10-20 11:10:00,244.33,244.34,244.2,244.33,1100.0,229.7005,229.7099,229.5783,229.7005,1100.0
2017-10-20 11:15:00,244.53,244.95,244.48,244.94,4400.0,229.8885,230.2833,229.8415,230.2739,4400.0
2017-10-20 11:20:00,244.92,245.25,244.83,245.05,7907.0,230.2551,230.5654,230.1705,230.3774,7907.0
2017-10-20 11:25:00,245.05,245.36,245.05,245.36,11050.0,230.3774,230.6688,230.3774,230.6688,11050.0
2017-10-20 11:30:00,245.45,245.57,245.36,245.44,4668.0,230.7534,230.8662,230.6688,230.744,4668.0
2017-10-20 11:35:00,245.34,245.73,245.34,245.73,4134.0,230.65,231.0166,230.65,231.0166,4134.0
2017-10-20 11:40:00,245.69,245.85,245.51,245.51,4411.0,230.979,231.1295,230.8098,230.8098,4411.0
2017-10-20 11:45:00,245.48,245.75,245.47,245.63,2400.0,230.7816,231.0354,230.7722,230.9226,2400.0
2017-10-20 11:50:00,245.64,245.75,245.55,245.74,5720.0,230.932,231.0354,230.8474,231.026,5720.0
2017-10-20 11:55:00,245.78,245.97,245.73,245.76,4908.0,231.0636,231.2423,231.0166,231.0448,4908.0
2017-10-20 12:00:00,245.76,246.0,245.59,246.0,2749.0,231.0448,231.2705,230.885,231.2705,2749.0
2017-10-20 12:05:00,246.08,246.19,245.74,245.74,4350.0,231.3457,231.4491,231.026,231.026,4350.0
2017-10-20 12:10:00,245.71,245.94,245.65,245.65,6900.0,230.9978,231.2141,230.9414,230.9414,6900.0
2017-10-20 12:15:00,245.87,246.11,245.87,246.11,2250.0,231.1483,231.3739,231.1483,231.3739,2250.0
2017-10-20 12:20:00,246.16,246.3,246.09,246.3,2419.0,231.4209,231.5525,231.3551,231.5525,2419.0
2017-10-20 12:25:00,246.29,246.33,246.02,246.02,4080.0,231.5431,231.5807,231.2893,231.2893,4080.0
2017-10-20 12:30:00,246.02,246.16,245.92,246.06,1400.0,231.2893,231.4209,231.1953,231.3269,1400.0
2017-10-20 12:35:00,246.04,246.16,245.96,246.09,3300.0,231.3081,231.4209,231.2329,231.3551,3300.0
2017-10-20 12:40:00,246.1,246.22,246.0,246.04,7032.0,231.3645,231.4773,231.2705,231.3081,7032.0
2017-10-20 12:45:00,246.03,246.12,245.96,246.09,3721.0,231.2987,231.3833,231.2329,231.3551,3721.0
2017-10-20 12:50:00,246.18,246.42,246.12,246.39,2300.0,231.4397,231.6653,231.3833,231.6371,2300.0
2017-10-20 12:55:00,246.42,246.42,246.22,246.26,3100.0,231.6653,231.6653,231.4773,231.5149,3100.0
2017-10-20 13:00:00,246.22,246.22,246.04,246.14,1802.0,231.4773,231.4773,231.3081,231.4021,1802.0
2017-10-20 13:05:00,246.15,246.28,246.15,246.24,1401.0,231.4115,231.5337,231.4115,231.4961,1401.0
2017-10-20 13:10:00,246.24,246.3,246.13,246.27,5375.0,231.4961,231.5525,231.3927,231.5243,5375.0
2017-10-20 13:15:00,246.26,246.26,246.05,246.22,2000.0,231.5149,231.5149,231.3175,231.4773,2000.0
2017-10-20 13:20:00,246.18,246.28,246.15,246.28,1700.0,231.4397,231.5337,231.4115,231.5337,1700.0
2017-10-20 13:25:00,246.2,246.27,246.09,246.15,1500.0,231.4585,231.5243,231.3551,231.4115,1500.0
2017-10-20 13:30:00,246.19,246.36,246.19,246.21,4205.0,231.4491,231.6089,231.4491,231.4679,4205.0
2017-10-20 13:35:00,246.28,246.36,246.11,246.11,4243.0,231.5337,231.6089,231.3739,231.3739,4243.0
2017-10-20 13:40:00,245.93,246.03,245.93,245.94,300.0,231.2047,231.2987,231.2047,231.2141,300.0
2017-10-20 13:45:00,245.93,245.97,245.82,245.84,3800.0,231.2047,231.2423,231.1013,231.1201,3800.0
2017-10-20 13:50:00,245.86,246.23,245.86,246.05,2832.0,231.1389,231.4867,231.1389,231.3175,2832.0
2017-10-20 13:55:00,246.04,246.27,245.97,246.27,2751.0,231.3081,231.5243,231.2423,231.5243,2751.0
2017-10-20 14:00:00,246.17,246.25,246.02,246.22,6108.0,231.4303,231.5055,231.2893,231.4773,6108.0
2017-10-20 14:05:00,246.25,246.39,246.22,246.36,6964.0,231.5055,231.6371,231.4773,231.6089,6964.0
2017-10-20 14:10:00,246.35,246.51,246.35,246.48,4180.0,231.5995,231.7499,231.5995,231.7217,4180.0
2017-10-20 14:15:00,246.6,246.75,246.59,246.68,4411.0,231.8346,231.9756,231.8252,231.9098,4411.0
2017-10-20 14:20:00,246.65,246.89,246.53,246.82,3913.0,231.8816,232.1072,231.7687,232.0414,3913.0
2017-10-20 14:25:00,246.83,246.89,246.72,246.73,4311.0,232.0508,232.1072,231.9474,231.9568,4311.0
2017-10-20 14:30:00,246.8,246.86,246.61,246.75,7143.0,232.0226,232.079,231.844,231.9756,7143.0
2017-10-20 14:35:00,246.61,246.8,246.58,246.71,3308.0,231.844,232.0226,231.8157,231.938,3308.0
2017-10-20 14:40:00,246.7,246.86,246.7,246.78,4721.0,231.9286,232.079,231.9286,232.0038,4721.0
2017-10-20 14:45:00,246.75,246.85,246.59,246.61,3591.0,231.9756,232.0696,231.8252,231.844,3591.0
2017-10-20 14:50:00,246.56,246.61,246.42,246.5,2754.0,231.7969,231.844,231.6653,231.7405,2754.0
2017-10-20 14:55:00,246.43,246.62,246.39,246.5,3533.0,231.6747,231.8534,231.6371,231.7405,3533.0
2017-10-20 15:00:00,246.5,246.54,246.19,246.2,4400.0,231.7405,231.7781,231.4491,231.4585,4400.0
2017-10-20 15:05:00,246.2,246.38,246.13,246.19,5757.0,231.4585,231.6277,231.3927,231.4491,5757.0
2017-10-20 15:10:00,246.16,246.29,246.04,246.17,2837.0,231.4209,231.5431,231.3081,231.4303,2837.0
2017-10-20 15:15:00,246.17,246.2,246.02,246.06,7111.0,231.4303,231.4585,231.2893,231.3269,7111.0
2017-10-20 15:20:00,245.97,246.06,245.86,245.91,7152.0,231.2423,231.3269,231.1389,231.1859,7152.0
2017-10-20 15:25:00,245.89,245.99,245.85,245.91,4542.0,231.1671,231.2611,231.1295,231.1859,4542.0
2017-10-20 15:30:00,245.93,246.08,245.93,246.0,11038.0,231.2047,231.3457,231.2047,231.2705,11038.0
2017-10-20 15:35:00,246.03,246.03,245.74,245.95,7399.0,231.2987,231.2987,231.026,231.2235,7399.0
2017-10-20 15:40:00,245.93,245.95,245.62,245.77,7264.0,231.2047,231.2235,230.9132,231.0542,7264.0
2017-10-20 15:45:00,245.76,245.8,245.44,245.57,10256.0,231.0448,231.0825,230.744,230.8662,10256.0
2017-10-20 15:50:00,245.55,245.6,245.29,245.29,12485.0,230.8474,230.8944,230.603,230.603,12485.0
2017-10-20 15:55:00,245.34,245.85,245.28,245.75,34386.0,230.65,231.1295,230.5936,231.0354,34386.0
2017-10-23 09:30:00,246.15,246.54,245.81,245.81,6156.0,231.4115,231.7781,231.0919,231.0919,6156.0
2017-10-23 09:35:00,245.82,245.91,245.35,245.35,4847.0,231.1013,231.1859,230.6594,230.6594,4847.0
2017-10-23 09:40:00,245.37,245.82,245.35,245.7,2600.0,230.6782,231.1013,230.6594,230.9884,2600.0
2017-10-23 09:45:00,245.62,245.86,245.17,245.17,12626.0,230.9132,231.1389,230.4902,230.4902,12626.0
2017-10-23 09:50:00,245.12,245.28,244.52,244.93,7209.0,230.4432,230.5936,229.8791,230.2645,7209.0
2017-10-23 09:55:00,244.92,244.92,244.25,244.53,3800.0,230.2551,230.2551,229.6253,229.8885,3800.0
2017-10-23 10:00:00,244.38,244.77,244.18,244.62,5261.0,229.7475,230.1141,229.5595,229.9731,5261.0
2017-10-23 10:05:00,244.61,245.16,244.61,245.08,7000.0,229.9637,230.4808,229.9637,230.4056,7000.0
2017-10-23 10:10:00,245.09,245.77,245.08,245.68,3300.0,230.415,231.0542,230.4056,230.9696,3300.0
2017-10-23 10:15:00,245.56,245.79,245.56,245.79,1600.0,230.8568,231.0731,230.8568,231.0731,1600.0
2017-10-23 10:20:00,245.84,245.98,245.74,245.93,5312.0,231.1201,231.2517,231.026,231.2047,5312.0
2017-10-23 10:25:00,246.05,246.42,246.0,246.42,5135.0,231.3175,231.6653,231.2705,231.6653,5135.0
2017-10-23 10:30:00,246.38,247.21,246.38,247.13,8942.0,231.6277,232.408,231.6277,232.3328,8942.0
2017-10-23 10:35:00,247.22,247.59,247.09,247.38,6193.0,232.4174,232.7653,232.2952,232.5678,6193.0
2017-10-23 10:40:00,247.45,247.67,247.22,247.22,6553.0,232.6337,232.8405,232.4174,232.4174,6553.0
2017-10-23 10:45:00,247.17,247.34,247.15,247.16,8034.0,232.3704,232.5302,232.3516,232.361,8034.0
2017-10-23 10:50:00,247.06,247.16,246.78,246.78,2101.0,232.267,232.361,232.0038,232.0038,2101.0
2017-10-23 10:55:00,246.78,246.97,246.69,246.97,2772.0,232.0038,232.1824,231.9192,232.1824,2772.0
2017-10-23 11:00:00,246.97,247.11,246.79,247.11,6867.0,232.1824,232.314,232.0132,232.314,6867.0
2017-10-23 11:05:00,247.15,247.53,247.15,247.17,7981.0,232.3516,232.7089,232.3516,232.3704,7981.0
2017-10-23 11:10:00,247.23,247.28,247.0,247.26,11606.0,232.4268,232.4738,232.2106,232.455,11606.0
2017-10-23 11:15:00,247.18,247.37,247.17,247.34,3000.0,232.3798,232.5584,232.3704,232.5302,3000.0
2017-10-23 11:20:00,247.31,247.71,247.23,247.57,2807.0,232.502,232.8781,232.4268,232.7465,2807.0
2017-10-23 11:25:00,247.62,247.82,247.52,247.82,7700.0,232.7935,232.9815,232.6995,232.9815,7700.0
2017-10-23 11:30:00,247.83,247.92,247.53,247.74,5100.0,232.9909,233.0755,232.7089,232.9063,5100.0
2017-10-23 11:35:00,247.82,248.0,247.78,247.8,28980.0,232.9815,233.1507,232.9439,232.9627,28980.0
2017-10-23 11:40:00,247.83,248.59,247.83,248.59,7717.0,232.9909,233.7054,232.9909,233.7054,7717.0
2017-10-23 11:45:00,248.52,248.75,248.26,248.42,5992.0,233.6396,233.8558,233.3952,233.5456,5992.0
2017-10-23 11:50:00,248.36,248.82,248.36,248.73,2800.0,233.4892,233.9216,233.4892,233.837,2800.0
2017-10-23 11:55:00,248.75,248.77,248.61,248.73,4900.0,233.8558,233.8746,233.7242,233.837,4900.0
2017-10-23 12:00:00,248.79,248.9,248.56,248.57,9000.0,233.8934,233.9968,233.6772,233.6866,9000.0
2017-10-23 12:05:00,248.54,248.64,248.36,248.36,3206.0,233.6584,233.7524,233.4892,233.4892,3206.0
2017-10-23 12:10:00,248.36,248.47,248.17,248.21,4340.0,233.4892,233.5926,233.3105,233.3482,4340.0
2017-10-23 12:15:00,248.21,248.49,248.19,248.39,8098.0,233.3482,233.6114,233.3293,233.5174,8098.0
2017-10-23 12:20:00,248.44,248.49,248.23,248.23,11598.0,233.5644,233.6114,233.367,233.367,11598.0
2017-10-23 12:25:00,248.23,248.25,247.87,247.87,5000.0,233.367,233.3858,233.0285,233.0285,5000.0
2017-10-23 12:30:00,247.85,247.93,247.61,247.93,4801.0,233.0097,233.0849,232.7841,233.0849,4801.0
2017-10-23 12:35:00,248.0,248.0,247.55,247.83,6974.0,233.1507,233.1507,232.7277,232.9909,6974.0
2017-10-23 12:40:00,247.84,248.0,247.75,247.8,2950.0,233.0003,233.1507,232.9157,232.9627,2950.0
2017-10-23 12:45:00,247.83,247.93,247.83,247.87,1000.0,232.9909,233.0849,232.9909,233.0285,1000.0
2017-10-23 12:50:00,247.91,247.94,247.5,247.56,4199.0,233.0661,233.0943,232.6807,232.7371,4199.0
2017-10-23 12:55:00,247.52,247.74,247.52,247.69,2218.0,232.6995,232.9063,232.6995,232.8593,2218.0
2017-10-23 13:00:00,247.73,247.82,247.69,247.77,1300.0,232.8969,232.9815,232.8593,232.9345,1300.0
2017-10-23 13:05:00,247.88,248.08,247.83,248.01,8473.0,233.0379,233.2259,232.9909,233.1601,8473.0
2017-10-23 13:10:00,248.16,248.16,247.34,247.46,6164.0,233.3011,233.3011,232.5302,232.6431,6164.0
2017-10-23 13:15:00,247.44,247.55,247.35,247.35,1461.0,232.6243,232.7277,232.5396,232.5396,1461.0
2017-10-23 13:20:00,247.32,247.53,247.29,247.45,3498.0,232.5114,232.7089,232.4832,232.6337,3498.0
2017-10-23 13:25:00,247.58,247.89,247.58,247.89,4150.0,232.7559,233.0473,232.7559,233.0473,4150.0
2017-10-23 13:30:00,247.97,247.97,247.39,247.49,3300.0,233.1225,233.1225,232.5772,232.6713,3300.0
2017-10-23 13:35:00,247.54,247.68,247.51,247.6,4329.0,232.7183,232.8499,232.6901,232.7747,4329.0
2017-10-23 13:40:00,247.6,247.64,247.46,247.61,1300.0,232.7747,232.8123,232.6431,232.7841,1300.0
2017-10-23 13:45:00,247.61,247.72,247.46,247.48,7500.0,232.7841,232.8875,232.6431,232.6619,7500.0
2017-10-23 13:50:00,247.48,247.53,247.3,247.32,1400.0,232.6619,232.7089,232.4926,232.5114,1400.0
2017-10-23 13:55:00,247.41,247.41,247.19,247.2,3373.0,232.5961,232.5961,232.3892,232.3986,3373.0
2017-10-23 14:00:00,247.2,247.34,247.0,247.23,11403.0,232.3986,232.5302,232.2106,232.4268,11403.0
2017-10-23 14:05:00,247.19,247.23,247.13,247.23,614.0,232.3892,232.4268,232.3328,232.4268,614.0
2017-10-23 14:10:00,247.22,247.42,247.22,247.33,6700.0,232.4174,232.6055,232.4174,232.5208,6700.0
2017-10-23 14:15:00,247.33,247.33,247.18,247.21,2212.0,232.5208,232.5208,232.3798,232.408,2212.0
2017-10-23 14:20:00,247.15,247.19,246.89,246.89,3912.0,232.3516,232.3892,232.1072,232.1072,3912.0
2017-10-23 14:25:00,246.91,246.98,246.86,246.97,3621.0,232.126,232.1918,232.079,232.1824,3621.0
2017-10-23 14:30:00,246.96,246.96,246.76,246.76,4031.0,232.173,232.173,231.985,231.985,4031.0
2017-10-23 14:35:00,246.83,246.85,246.68,246.81,2200.0,232.0508,232.0696,231.9098,232.032,2200.0
2017-10-23 14:40:00,246.85,246.95,246.75,246.77,4479.0,232.0696,232.1636,231.9756,231.9944,4479.0
2017-10-23 14:45:00,246.77,246.83,246.61,246.61,3253.0,231.9944,232.0508,231.844,231.844,3253.0
2017-10-23 14:50:00,246.66,246.85,246.66,246.72,11579.0,231.891,232.0696,231.891,231.9474,11579.0
2017-10-23 14:55:00,246.73,246.97,246.65,246.88,8200.0,231.9568,232.1824,231.8816,232.0978,8200.0
2017-10-23 15:00:00,246.9,246.9,246.68,246.76,2880.0,232.1166,232.1166,231.9098,231.985,2880.0
2017-10-23 15:05:00,246.8,246.9,246.74,246.77,4775.0,232.0226,232.1166,231.9662,231.9944,4775.0
2017-10-23 15:10:00,246.81,246.89,246.69,246.83,4327.0,232.032,232.1072,231.9192,232.0508,4327.0
2017-10-23 15:15:00,246.82,246.84,246.78,246.83,2536.0,232.0414,232.0602,232.0038,232.0508,2536.0
2017-10-23 15:20:00,246.8,246.8,246.66,246.71,3578.0,232.0226,232.0226,231.891,231.938,3578.0
2017-10-23 15:25:00,246.77,247.03,246.77,247.02,7442.0,231.9944,232.2388,231.9944,232.2294,7442.0
2017-10-23 15:30:00,247.01,247.02,246.74,246.74,5600.0,232.22,232.2294,231.9662,231.9662,5600.0
2017-10-23 15:35:00,246.78,246.83,246.67,246.8,8406.0,232.0038,232.0508,231.9004,232.0226,8406.0
2017-10-23 15:40:00,246.77,246.92,246.7,246.88,15792.0,231.9944,232.1354,231.9286,232.0978,15792.0
2017-10-23 15:45:00,246.87,246.89,246.34,246.34,6944.0,232.0884,232.1072,231.5901,231.5901,6944.0
2017-10-23 15:50:00,246.34,246.34,246.17,246.26,14273.0,231.5901,231.5901,231.4303,231.5149,14273.0
2017-10-23 15:55:00,246.25,246.25,245.87,246.14,34687.0,231.5055,231.5055,231.1483,231.4021,34687.0
2017-10-24 09:30:00,245.44,246.33,245.43,245.53,6325.0,230.744,231.5807,230.7346,230.8286,6325.0
2017-10-24 09:35:00,245.43,245.43,243.47,243.56,6829.0,230.7346,230.7346,228.892,228.9766,6829.0
2017-10-24 09:40:00,243.1,244.36,243.1,244.32,3303.0,228.5441,229.7287,228.5441,229.6911,3303.0
2017-10-24 09:45:00,244.71,245.78,244.71,245.78,6304.0,230.0577,231.0636,230.0577,231.0636,6304.0
2017-10-24 09:50:00,245.71,246.46,245.71,246.38,3118.0,230.9978,231.7029,230.9978,231.6277,3118.0
2017-10-24 09:55:00,246.02,246.02,245.22,245.22,3170.0,231.2893,231.2893,230.5372,230.5372,3170.0
2017-10-24 10:00:00,245.58,246.33,245.45,246.33,7636.0,230.8756,231.5807,230.7534,231.5807,7636.0
2017-10-24 10:05:00,246.34,247.05,246.21,246.6,5504.0,231.5901,232.2576,231.4679,231.8346,5504.0
2017-10-24 10:10:00,246.47,247.06,246.39,246.89,2069.0,231.7123,232.267,231.6371,232.1072,2069.0
2017-10-24 10:15:00,246.99,247.37,246.89,247.37,1900.0,232.2012,232.5584,232.1072,232.5584,1900.0
2017-10-24 10:20:00,247.13,247.44,247.03,247.28,9943.0,232.3328,232.6243,232.2388,232.4738,9943.0
2017-10-24 10:25:00,247.28,247.54,247.17,247.54,4500.0,232.4738,232.7183,232.3704,232.7183,4500.0
2017-10-24 10:30:00,247.31,247.31,246.57,246.57,10223.0,232.502,232.502,231.8063,231.8063,10223.0
2017-10-24 10:35:00,246.42,246.51,246.41,246.41,1541.0,231.6653,231.7499,231.6559,231.6559,1541.0
2017-10-24 10:40:00,246.55,246.81,246.27,246.81,8510.0,231.7875,232.032,231.5243,232.032,8510.0
2017-10-24 10:45:00,246.77,246.77,246.4,246.4,2094.0,231.9944,231.9944,231.6465,231.6465,2094.0
2017-10-24 10:50:00,246.47,246.95,246.46,246.69,5410.0,231.7123,232.1636,231.7029,231.9192,5410.0
2017-10-24 10:55:00,246.77,246.78,246.76,246.78,700.0,231.9944,232.0038,231.985,232.0038,700.0
2017-10-24 11:00:00,246.68,247.04,246.43,246.67,8620.0,231.9098,232.2482,231.6747,231.9004,8620.0
2017-10-24 11:05:00,246.6,246.6,245.72,245.72,2900.0,231.8346,231.8346,231.0072,231.0072,2900.0
2017-10-24 11:10:00,245.71,246.08,245.6,246.08,6727.0,230.9978,231.3457,230.8944,231.3457,6727.0
2017-10-24 11:15:00,246.1,246.1,245.4,245.68,5539.0,231.3645,231.3645,230.7064,230.9696,5539.0
2017-10-24 11:20:00,245.71,245.8,245.07,245.61,7699.0,230.9978,231.0825,230.3962,230.9038,7699.0
2017-10-24 11:25:00,245.61,245.61,244.96,245.13,3600.0,230.9038,230.9038,230.2927,230.4526,3600.0
2017-10-24 11:30:00,245.3,245.62,245.3,245.52,3308.0,230.6124,230.9132,230.6124,230.8192,3308.0
2017-10-24 11:35:00,245.7,246.12,245.69,246.12,4038.0,230.9884,231.3833,230.979,231.3833,4038.0
2017-10-24 11:40:00,246.12,246.23,246.05,246.21,3622.0,231.3833,231.4867,231.3175,231.4679,3622.0
2017-10-24 11:45:00,246.19,246.54,246.18,246.51,954.0,231.4491,231.7781,231.4397,231.7499,954.0
2017-10-24 11:50:00,246.6,246.83,246.51,246.53,4112.0,231.8346,232.0508,231.7499,231.7687,4112.0
2017-10-24 11:55:00,246.57,246.67,246.54,246.54,3010.0,231.8063,231.9004,231.7781,231.7781,3010.0
2017-10-24 12:00:00,246.63,246.8,246.58,246.71,3813.0,231.8628,232.0226,231.8157,231.938,3813.0
2017-10-24 12:05:00,246.77,246.77,246.13,246.17,5116.0,231.9944,231.9944,231.3927,231.4303,5116.0
2017-10-24 12:10:00,246.1,246.33,246.07,246.32,1521.0,231.3645,231.5807,231.3363,231.5713,1521.0
2017-10-24 12:15:00,246.45,246.52,246.43,246.5,967.0,231.6935,231.7593,231.6747,231.7405,967.0
2017-10-24 12:20:00,246.46,246.57,246.33,246.33,4046.0,231.7029,231.8063,231.5807,231.5807,4046.0
2017-10-24 12:25:00,246.41,246.41,246.4,246.4,200.0,231.6559,231.6559,231.6465,231.6465,200.0
2017-10-24 12:30:00,246.38,246.6,246.38,246.54,3977.0,231.6277,231.8346,231.6277,231.7781,3977.0
2017-10-24 12:35:00,246.5,246.71,246.47,246.7,2219.0,231.7405,231.938,231.7123,231.9286,2219.0
2017-10-24 12:40:00,246.67,246.71,246.39,246.46,3200.0,231.9004,231.938,231.6371,231.7029,3200.0
2017-10-24 12:45:00,246.49,246.5,246.4,246.4,2849.0,231.7311,231.7405,231.6465,231.6465,2849.0
2017-10-24 12:50:00,246.36,246.46,246.36,246.46,400.0,231.6089,231.7029,231.6089,231.7029,400.0
2017-10-24 12:55:00,246.5,246.57,246.48,246.57,1000.0,231.7405,231.8063,231.7217,231.8063,1000.0
2017-10-24 13:00:00,246.41,246.42,246.2,246.2,3301.0,231.6559,231.6653,231.4585,231.4585,3301.0
2017-10-24 13:05:00,246.2,246.3,246.2,246.22,1500.0,231.4585,231.5525,231.4585,231.4773,1500.0
2017-10-24 13:10:00,246.26,246.26,246.17,246.19,1080.0,231.5149,231.5149,231.4303,231.4491,1080.0
2017-10-24 13:15:00,246.33,246.52,246.28,246.48,3669.0,231.5807,231.7593,231.5337,231.7217,3669.0
2017-10-24 13:20:00,246.5,246.51,246.42,246.5,3086.0,231.7405,231.7499,231.6653,231.7405,3086.0
2017-10-24 13:25:00,246.42,246.43,246.23,246.35,7989.0,231.6653,231.6747,231.4867,231.5995,7989.0
2017-10-24 13:30:00,246.37,246.43,246.21,246.33,8322.0,231.6183,231.6747,231.4679,231.5807,8322.0
2017-10-24 13:35:00,246.34,246.75,246.33,246.75,3300.0,231.5901,231.9756,231.5807,231.9756,3300.0
2017-10-24 13:40:00,246.89,246.92,246.63,246.68,4301.0,232.1072,232.1354,231.8628,231.9098,4301.0
2017-10-24 13:45:00,246.65,246.68,246.53,246.54,6698.0,231.8816,231.9098,231.7687,231.7781,6698.0
2017-10-24 13:50:00,246.6,246.69,246.45,246.69,2767.0,231.8346,231.9192,231.6935,231.9192,2767.0
2017-10-24 13:55:00,246.62,247.06,246.62,246.88,9151.0,231.8534,232.267,231.8534,232.0978,9151.0
2017-10-24 14:00:00,246.97,246.97,246.8,246.93,2100.0,232.1824,232.1824,232.0226,232.1448,2100.0
2017-10-24 14:05:00,246.88,247.18,246.88,247.05,7592.0,232.0978,232.3798,232.0978,232.2576,7592.0
2017-10-24 14:10:00,247.01,247.17,247.01,247.02,2900.0,232.22,232.3704,232.22,232.2294,2900.0
2017-10-24 14:15:00,247.06,247.06,246.73,246.79,4517.0,232.267,232.267,231.9568,232.0132,4517.0
2017-10-24 14:20:00,246.75,247.04,246.75,246.75,14919.0,231.9756,232.2482,231.9756,231.9756,14919.0
2017-10-24 14:25:00,246.73,246.76,246.59,246.76,1972.0,231.9568,231.985,231.8252,231.985,1972.0
2017-10-24 14:30:00,246.82,247.17,246.75,246.94,10068.0,232.0414,232.3704,231.9756,232.1542,10068.0
2017-10-24 14:35:00,246.93,246.93,246.84,246.84,1900.0,232.1448,232.1448,232.0602,232.0602,1900.0
2017-10-24 14:40:00,246.79,247.07,246.79,247.03,3466.0,232.0132,232.2764,232.0132,232.2388,3466.0
2017-10-24 14:45:00,247.12,247.12,246.75,246.85,3000.0,232.3234,232.3234,231.9756,232.0696,3000.0
2017-10-24 14:50:00,246.77,246.81,246.76,246.81,700.0,231.9944,232.032,231.985,232.032,700.0
2017-10-24 14:55:00,246.75,246.8,246.61,246.73,4707.0,231.9756,232.0226,231.844,231.9568,4707.0
2017-10-24 15:00:00,246.63,246.77,246.62,246.72,3517.0,231.8628,231.9944,231.8534,231.9474,3517.0
2017-10-24 15:05:00,246.76,246.77,246.17,246.24,6300.0,231.985,231.9944,231.4303,231.4961,6300.0
2017-10-24 15:10:00,246.27,246.63,246.23,246.45,8700.0,231.5243,231.8628,231.4867,231.6935,8700.0
2017-10-24 15:15:00,246.41,246.46,246.22,246.3,6757.0,231.6559,231.7029,231.4773,231.5525,6757.0
2017-10-24 15:20:00,246.47,246.58,246.38,246.58,1572.0,231.7123,231.8157,231.6277,231.8157,1572.0
2017-10-24 15:25:00,246.55,246.88,246.55,246.88,7643.0,231.7875,232.0978,231.7875,232.0978,7643.0
2017-10-24 15:30:00,246.86,246.86,246.73,246.81,8453.0,232.079,232.079,231.9568,232.032,8453.0
2017-10-24 15:35:00,246.8,246.89,246.45,246.45,9541.0,232.0226,232.1072,231.6935,231.6935,9541.0
2017-10-24 15:40:00,246.37,246.44,246.21,246.35,8522.0,231.6183,231.6841,231.4679,231.5995,8522.0
2017-10-24 15:45:00,246.35,246.47,246.33,246.37,17321.0,231.5995,231.7123,231.5807,231.6183,17321.0
2017-10-24 15:50:00,246.36,246.4,246.2,246.31,9528.0,231.6089,231.6465,231.4585,231.5619,9528.0
2017-10-24 15:55:00,246.32,246.53,246.17,246.52,25034.0,231.5713,231.7687,231.4303,231.7593,25034.0
2017-10-25 09:30:00,247.07,248.0,245.91,247.85,14326.0,232.2764,233.1507,231.1859,233.0097,14326.0
2017-10-25 09:35:00,247.93,248.02,247.37,247.65,3344.0,233.0849,233.1695,232.5584,232.8217,3344.0
2017-10-25 09:40:00,247.97,248.29,247.08,247.38,6582.0,233.1225,233.4234,232.2858,232.5678,6582.0
2017-10-25 09:45:00,247.5,247.5,247.01,247.01,1767.0,232.6807,232.6807,232.22,232.22,1767.0
2017-10-25 09:50:00,247.2,247.21,246.69,247.0,8544.0,232.3986,232.408,231.9192,232.2106,8544.0
2017-10-25 09:55:00,246.72,247.0,246.31,246.31,3050.0,231.9474,232.2106,231.5619,231.5619,3050.0
2017-10-25 10:00:00,246.39,247.81,246.35,247.81,11346.0,231.6371,232.9721,231.5995,232.9721,11346.0
2017-10-25 10:05:00,247.81,248.02,247.81,247.84,1300.0,232.9721,233.1695,232.9721,233.0003,1300.0
2017-10-25 10:10:00,248.0,248.24,247.74,247.9,15322.0,233.1507,233.3764,232.9063,233.0567,15322.0
2017-10-25 10:15:00,247.89,247.97,247.78,247.89,2700.0,233.0473,233.1225,232.9439,233.0473,2700.0
2017-10-25 10:20:00,247.88,247.88,247.14,247.43,4392.0,233.0379,233.0379,232.3422,232.6149,4392.0
2017-10-25 10:25:00,247.62,247.67,247.46,247.67,1000.0,232.7935,232.8405,232.6431,232.8405,1000.0
2017-10-25 10:30:00,247.77,248.0,247.73,247.99,3600.0,232.9345,233.1507,232.8969,233.1413,3600.0
2017-10-25 10:35:00,247.94,247.94,247.32,247.64,4995.0,233.0943,233.0943,232.5114,232.8123,4995.0
2017-10-25 10:40:00,247.55,247.74,246.59,246.62,4622.0,232.7277,232.9063,231.8252,231.8534,4622.0
2017-10-25 10:45:00,246.76,247.32,246.48,246.71,7397.0,231.985,232.5114,231.7217,231.938,7397.0
2017-10-25 10:50:00,246.82,246.98,246.82,246.98,1200.0,232.0414,232.1918,232.0414,232.1918,1200.0
2017-10-25 10:55:00,246.98,247.3,246.98,247.0,2534.0,232.1918,232.4926,232.1918,232.2106,2534.0
2017-10-25 11:00:00,246.92,247.04,246.66,246.74,4525.0,232.1354,232.2482,231.891,231.9662,4525.0
2017-10-25 11:05:00,246.86,247.0,246.8,246.91,2000.0,232.079,232.2106,232.0226,232.126,2000.0
2017-10-25 11:10:00,246.93,247.21,246.76,247.0,2991.0,232.1448,232.408,231.985,232.2106,2991.0
2017-10-25 11:15:00,246.9,247.18,246.9,247.18,1100.0,232.1166,232.3798,232.1166,232.3798,1100.0
2017-10-25 11:20:00,247.19,247.36,247.13,247.36,1800.0,232.3892,232.549,232.3328,232.549,1800.0
2017-10-25 11:25:00,247.4,247.4,246.95,247.28,6138.0,232.5867,232.5867,232.1636,232.4738,6138.0
2017-10-25 11:30:00,247.15,247.17,246.73,246.73,2402.0,232.3516,232.3704,231.9568,231.9568,2402.0
2017-10-25 11:35:00,246.9,246.9,246.59,246.86,4693.0,232.1166,232.1166,231.8252,232.079,4693.0
2017-10-25 11:40:00,246.72,247.27,246.72,247.23,7250.0,231.9474,232.4644,231.9474,232.4268,7250.0
2017-10-25 11:45:00,247.13,247.53,247.08,247.47,7200.0,232.3328,232.7089,232.2858,232.6525,7200.0
2017-10-25 11:50:00,247.33,247.52,247.24,247.48,1850.0,232.5208,232.6995,232.4362,232.6619,1850.0
2017-10-25 11:55:00,247.54,247.97,247.54,247.7,3000.0,232.7183,233.1225,232.7183,232.8687,3000.0
2017-10-25 12:00:00,247.27,247.45,247.12,247.45,1300.0,232.4644,232.6337,232.3234,232.6337,1300.0
2017-10-25 12:05:00,247.22,247.42,247.12,247.42,1800.0,232.4174,232.6055,232.3234,232.6055,1800.0
2017-10-25 12:10:00,247.28,247.42,247.19,247.26,3200.0,232.4738,232.6055,232.3892,232.455,3200.0
2017-10-25 12:15:00,247.27,247.42,247.27,247.37,1300.0,232.4644,232.6055,232.4644,232.5584,1300.0
2017-10-25 12:20:00,247.44,247.44,246.76,246.76,3618.0,232.6243,232.6243,231.985,231.985,3618.0
2017-10-25 12:25:00,247.07,247.34,247.07,247.09,2900.0,232.2764,232.5302,232.2764,232.2952,2900.0
2017-10-25 12:30:00,247.06,247.12,246.96,246.96,1700.0,232.267,232.3234,232.173,232.173,1700.0
2017-10-25 12:35:00,246.93,247.21,246.87,247.17,4390.0,232.1448,232.408,232.0884,232.3704,4390.0
2017-10-25 12:40:00,247.2,247.28,247.06,247.22,3721.0,232.3986,232.4738,232.267,232.4174,3721.0
2017-10-25 12:45:00,247.27,247.76,247.25,247.67,10429.0,232.4644,232.9251,232.4456,232.8405,10429.0
2017-10-25 12:50:00,247.72,247.93,247.72,247.77,1318.0,232.8875,233.0849,232.8875,232.9345,1318.0
2017-10-25 12:55:00,247.94,248.05,247.85,248.05,1000.0,233.0943,233.1977,233.0097,233.1977,1000.0
2017-10-25 13:00:00,247.99,248.18,247.92,247.92,6000.0,233.1413,233.3199,233.0755,233.0755,6000.0
2017-10-25 13:05:00,247.93,247.99,247.72,247.99,3470.0,233.0849,233.1413,232.8875,233.1413,3470.0
2017-10-25 13:10:00,248.04,248.24,247.92,248.18,3605.0,233.1883,233.3764,233.0755,233.3199,3605.0
2017-10-25 13:15:00,248.11,248.23,248.07,248.23,2080.0,233.2541,233.367,233.2165,233.367,2080.0
2017-10-25 13:20:00,248.17,248.2,248.13,248.14,1400.0,233.3105,233.3387,233.2729,233.2823,1400.0
2017-10-25 13:25:00,248.13,248.34,248.02,248.16,6975.0,233.2729,233.4704,233.1695,233.3011,6975.0
2017-10-25 13:30:00,248.12,248.17,248.06,248.13,2600.0,233.2635,233.3105,233.2071,233.2729,2600.0
2017-10-25 13:35:00,248.23,248.52,248.18,248.47,3200.0,233.367,233.6396,233.3199,233.5926,3200.0
2017-10-25 13:40:00,248.4,248.72,248.39,248.6,4215.0,233.5268,233.8276,233.5174,233.7148,4215.0
2017-10-25 13:45:00,248.68,248.85,248.6,248.61,3440.0,233.79,233.9498,233.7148,233.7242,3440.0
2017-10-25 13:50:00,248.62,248.62,248.36,248.5,3400.0,233.7336,233.7336,233.4892,233.6208,3400.0
2017-10-25 13:55:00,248.55,248.6,248.36,248.39,6538.0,233.6678,233.7148,233.4892,233.5174,6538.0
2017-10-25 14:00:00,248.45,248.46,248.38,248.41,3472.0,233.5738,233.5832,233.508,233.5362,3472.0
2017-10-25 14:05:00,248.45,248.53,248.38,248.45,3844.0,233.5738,233.649,233.508,233.5738,3844.0
2017-10-25 14:10:00,248.46,248.87,248.44,248.87,6514.0,233.5832,233.9686,233.5644,233.9686,6514.0
2017-10-25 14:15:00,248.93,249.07,248.86,248.99,9468.0,234.025,234.1567,233.9592,234.0814,9468.0
2017-10-25 14:20:00,248.9,249.0,248.85,249.0,5986.0,233.9968,234.0908,233.9498,234.0908,5986.0
2017-10-25 14:25:00,249.0,249.0,248.36,248.36,3844.0,234.0908,234.0908,233.4892,233.4892,3844.0
2017-10-25 14:30:00,248.46,248.59,248.45,248.55,1000.0,233.5832,233.7054,233.5738,233.6678,1000.0
2017-10-25 14:35:00,248.55,248.68,248.49,248.61,5488.0,233.6678,233.79,233.6114,233.7242,5488.0
2017-10-25 14:40:00,248.54,248.62,248.36,248.36,3782.0,233.6584,233.7336,233.4892,233.4892,3782.0
2017-10-25 14:45:00,248.42,248.55,248.27,248.51,1200.0,233.5456,233.6678,233.4046,233.6302,1200.0
2017-10-25 14:50:00,248.6,248.74,248.57,248.74,1725.0,233.7148,233.8464,233.6866,233.8464,1725.0
2017-10-25 14:55:00,248.76,248.83,248.5,248.61,4400.0,233.8652,233.931,233.6208,233.7242,4400.0
2017-10-25 15:00:00,248.62,248.62,248.39,248.58,4595.0,233.7336,233.7336,233.5174,233.696,4595.0
2017-10-25 15:05:00,248.65,248.85,248.63,248.76,3187.0,233.7618,233.9498,233.743,233.8652,3187.0
2017-10-25 15:10:00,248.7,248.81,248.64,248.8,5000.0,233.8088,233.9122,233.7524,233.9028,5000.0
2017-10-25 15:15:00,248.79,248.82,248.7,248.7,1304.0,233.8934,233.9216,233.8088,233.8088,1304.0
2017-10-25 15:20:00,248.71,248.96,248.7,248.96,3273.0,233.8182,234.0532,233.8088,234.0532,3273.0
2017-10-25 15:25:00,248.91,248.91,248.5,248.5,7033.0,234.0062,234.0062,233.6208,233.6208,7033.0
2017-10-25 15:30:00,248.58,248.59,248.24,248.25,11566.0,233.696,233.7054,233.3764,233.3858,11566.0
2017-10-25 15:35:00,248.25,248.27,247.91,247.91,5966.0,233.3858,233.4046,233.0661,233.0661,5966.0
2017-10-25 15:40:00,247.92,247.93,247.68,247.79,9525.0,233.0755,233.0849,232.8499,232.9533,9525.0
2017-10-25 15:45:00,247.79,247.96,247.73,247.85,10808.0,232.9533,233.1131,232.8969,233.0097,10808.0
2017-10-25 15:50:00,247.8,248.29,247.7,248.09,6683.0,232.9627,233.4234,232.8687,233.2353,6683.0
2017-10-25 15:55:00,248.18,248.5,248.11,248.32,18725.0,233.3199,233.6208,233.2541,233.4516,18725.0
2017-10-26 09:30:00,249.94,249.94,248.9,248.91,8957.0,234.9746,234.9746,233.9968,234.0062,8957.0
2017-10-26 09:35:00,249.04,250.5,249.04,250.5,4630.0,234.1285,235.501,234.1285,235.501,4630.0
2017-10-26 09:40:00,250.31,250.37,250.09,250.37,4486.0,235.3224,235.3788,235.1156,235.3788,4486.0
2017-10-26 09:45:00,250.61,250.88,250.27,250.69,4868.0,235.6044,235.8583,235.2848,235.6797,4868.0
2017-10-26 09:50:00,250.76,251.23,250.61,251.15,5059.0,235.7455,236.1873,235.6044,236.1121,5059.0
2017-10-26 09:55:00,251.11,251.41,250.82,251.24,4200.0,236.0745,236.3565,235.8019,236.1967,4200.0
2017-10-26 10:00:00,251.25,251.25,250.35,250.5,9009.0,236.2061,236.2061,235.36,235.501,9009.0
2017-10-26 10:05:00,250.45,250.9,250.28,250.7,4440.0,235.454,235.8771,235.2942,235.6891,4440.0
2017-10-26 10:10:00,250.89,251.01,250.79,251.0,8542.0,235.8677,235.9805,235.7737,235.9711,8542.0
2017-10-26 10:15:00,251.19,251.19,251.0,251.08,1400.0,236.1497,236.1497,235.9711,236.0463,1400.0
2017-10-26 10:20:00,251.08,251.25,250.37,250.37,21087.0,236.0463,236.2061,235.3788,235.3788,21087.0
2017-10-26 10:25:00,250.39,250.43,248.44,249.12,9909.0,235.3976,235.4352,233.5644,234.2037,9909.0
2017-10-26 10:30:00,249.39,249.81,249.39,249.46,6669.0,234.4575,234.8523,234.4575,234.5233,6669.0
2017-10-26 10:35:00,249.47,249.92,249.47,249.86,4300.0,234.5327,234.9558,234.5327,234.8994,4300.0
2017-10-26 10:40:00,249.96,250.22,249.75,250.19,4300.0,234.9934,235.2378,234.7959,235.2096,4300.0
2017-10-26 10:45:00,250.25,250.51,250.23,250.51,2098.0,235.266,235.5104,235.2472,235.5104,2098.0
2017-10-26 10:50:00,250.74,250.74,250.3,250.42,7700.0,235.7267,235.7267,235.313,235.4258,7700.0
2017-10-26 10:55:00,250.37,250.52,250.21,250.51,7937.0,235.3788,235.5198,235.2284,235.5104,7937.0
2017-10-26 11:00:00,250.35,250.4,249.87,250.4,3700.0,235.36,235.407,234.9088,235.407,3700.0
2017-10-26 11:05:00,250.45,250.45,250.0,250.01,2600.0,235.454,235.454,235.031,235.0404,2600.0
2017-10-26 11:10:00,250.01,250.15,249.94,250.08,3954.0,235.0404,235.172,234.9746,235.1062,3954.0
2017-10-26 11:15:00,249.99,250.0,249.19,249.19,4900.0,235.0216,235.031,234.2695,234.2695,4900.0
2017-10-26 11:20:00,249.27,249.56,249.2,249.56,1400.0,234.3447,234.6173,234.2789,234.6173,1400.0
2017-10-26 11:25:00,249.41,249.65,249.23,249.47,5300.0,234.4763,234.7019,234.3071,234.5327,5300.0
2017-10-26 11:30:00,249.38,249.47,249.27,249.34,1338.0,234.4481,234.5327,234.3447,234.4105,1338.0
2017-10-26 11:35:00,249.43,249.79,249.43,249.79,2600.0,234.4951,234.8335,234.4951,234.8335,2600.0
2017-10-26 11:40:00,249.77,249.77,249.43,249.43,3400.0,234.8147,234.8147,234.4951,234.4951,3400.0
2017-10-26 11:45:00,249.51,249.61,249.42,249.5,3400.0,234.5703,234.6643,234.4857,234.5609,3400.0
2017-10-26 11:50:00,249.58,249.67,249.42,249.47,2801.0,234.6361,234.7207,234.4857,234.5327,2801.0
2017-10-26 11:55:00,249.61,249.62,249.45,249.5,6801.0,234.6643,234.6737,234.5139,234.5609,6801.0
2017-10-26 12:00:00,249.6,249.66,249.48,249.65,2142.0,234.6549,234.7113,234.5421,234.7019,2142.0
2017-10-26 12:05:00,249.61,249.64,249.52,249.59,2550.0,234.6643,234.6925,234.5797,234.6455,2550.0
2017-10-26 12:10:00,249.53,249.65,249.34,249.4,5741.0,234.5891,234.7019,234.4105,234.4669,5741.0
2017-10-26 12:15:00,249.48,249.63,249.42,249.49,1500.0,234.5421,234.6831,234.4857,234.5515,1500.0
2017-10-26 12:20:00,249.47,249.88,249.47,249.73,5693.0,234.5327,234.9182,234.5327,234.7771,5693.0
2017-10-26 12:25:00,249.7,249.8,249.55,249.8,2313.0,234.7489,234.8429,234.6079,234.8429,2313.0
2017-10-26 12:30:00,249.74,249.8,249.54,249.58,9813.0,234.7865,234.8429,234.5985,234.6361,9813.0
2017-10-26 12:35:00,249.72,249.72,249.36,249.42,7154.0,234.7677,234.7677,234.4293,234.4857,7154.0
2017-10-26 12:40:00,249.31,249.52,249.14,249.52,1500.0,234.3823,234.5797,234.2225,234.5797,1500.0
2017-10-26 12:45:00,249.51,249.51,249.47,249.48,500.0,234.5703,234.5703,234.5327,234.5421,500.0
2017-10-26 12:50:00,249.52,249.71,249.52,249.64,2200.0,234.5797,234.7583,234.5797,234.6925,2200.0
2017-10-26 12:55:00,249.69,249.85,249.6,249.81,2100.0,234.7395,234.89,234.6549,234.8523,2100.0
2017-10-26 13:00:00,249.87,249.91,249.71,249.79,2400.0,234.9088,234.9464,234.7583,234.8335,2400.0
2017-10-26 13:05:00,249.84,249.99,249.75,249.91,2500.0,234.8806,235.0216,234.7959,234.9464,2500.0
2017-10-26 13:10:00,249.96,249.98,249.82,249.88,1000.0,234.9934,235.0122,234.8618,234.9182,1000.0
2017-10-26 13:15:00,249.82,249.97,249.77,249.97,3018.0,234.8618,235.0028,234.8147,235.0028,3018.0
2017-10-26 13:20:00,249.88,250.13,249.83,250.13,2700.0,234.9182,235.1532,234.8712,235.1532,2700.0
2017-10-26 13:25:00,249.99,250.06,249.94,250.03,1051.0,235.0216,235.0874,234.9746,235.0592,1051.0
2017-10-26 13:30:00,249.98,250.02,249.78,249.94,4141.0,235.0122,235.0498,234.8241,234.9746,4141.0
2017-10-26 13:35:00,250.01,250.15,249.93,249.94,1500.0,235.0404,235.172,234.9652,234.9746,1500.0
2017-10-26 13:40:00,249.98,249.99,249.84,249.99,2500.0,235.0122,235.0216,234.8806,235.0216,2500.0
2017-10-26 13:45:00,249.85,249.9,249.73,249.9,2383.0,234.89,234.937,234.7771,234.937,2383.0
2017-10-26 13:50:00,249.81,249.82,249.74,249.8,2100.0,234.8523,234.8618,234.7865,234.8429,2100.0
2017-10-26 13:55:00,249.8,249.86,249.74,249.79,1700.0,234.8429,234.8994,234.7865,234.8335,1700.0
2017-10-26 14:00:00,249.86,249.94,249.55,249.6,2987.0,234.8994,234.9746,234.6079,234.6549,2987.0
2017-10-26 14:05:00,249.57,249.66,249.52,249.52,2000.0,234.6267,234.7113,234.5797,234.5797,2000.0
2017-10-26 14:10:00,249.52,249.52,249.24,249.48,3535.0,234.5797,234.5797,234.3165,234.5421,3535.0
2017-10-26 14:15:00,249.57,249.57,249.43,249.47,2814.0,234.6267,234.6267,234.4951,234.5327,2814.0
2017-10-26 14:20:00,249.49,249.76,249.49,249.7,2600.0,234.5515,234.8053,234.5515,234.7489,2600.0
2017-10-26 14:25:00,249.63,249.65,249.3,249.45,2336.0,234.6831,234.7019,234.3729,234.5139,2336.0
2017-10-26 14:30:00,249.38,249.55,249.32,249.32,2600.0,234.4481,234.6079,234.3917,234.3917,2600.0
2017-10-26 14:35:00,249.43,249.47,248.94,248.94,11178.0,234.4951,234.5327,234.0344,234.0344,11178.0
2017-10-26 14:40:00,248.94,249.04,248.65,248.7,15013.0,234.0344,234.1285,233.7618,233.8088,15013.0
2017-10-26 14:45:00,248.8,248.86,248.69,248.84,5645.0,233.9028,233.9592,233.7994,233.9404,5645.0
2017-10-26 14:50:00,248.79,248.86,248.75,248.81,4600.0,233.8934,233.9592,233.8558,233.9122,4600.0
2017-10-26 14:55:00,248.77,248.86,248.62,248.76,4072.0,233.8746,233.9592,233.7336,233.8652,4072.0
2017-10-26 15:00:00,248.77,248.77,248.65,248.71,6400.0,233.8746,233.8746,233.7618,233.8182,6400.0
2017-10-26 15:05:00,248.68,248.76,248.62,248.7,4000.0,233.79,233.8652,233.7336,233.8088,4000.0
2017-10-26 15:10:00,248.74,248.82,248.71,248.8,4400.0,233.8464,233.9216,233.8182,233.9028,4400.0
2017-10-26 15:15:00,248.76,248.8,248.47,248.47,6237.0,233.8652,233.9028,233.5926,233.5926,6237.0
2017-10-26 15:20:00,248.41,248.55,248.34,248.5,5200.0,233.5362,233.6678,233.4704,233.6208,5200.0
2017-10-26 15:25:00,248.53,248.69,248.42,248.65,6100.0,233.649,233.7994,233.5456,233.7618,6100.0
2017-10-26 15:30:00,248.65,248.65,248.44,248.54,3182.0,233.7618,233.7618,233.5644,233.6584,3182.0
2017-10-26 15:35:00,248.47,248.59,248.38,248.44,12179.0,233.5926,233.7054,233.508,233.5644,12179.0
2017-10-26 15:40:00,248.38,248.78,248.32,248.77,12616.0,233.508,233.884,233.4516,233.8746,12616.0
2017-10-26 15:45:00,248.71,254.28,248.54,251.14,130499.0,233.8182,239.0547,233.6584,236.1027,130499.0
2017-10-26 15:50:00,251.1,252.32,250.25,251.11,75863.0,236.0651,237.2121,235.266,236.0745,75863.0
2017-10-26 15:55:00,250.98,252.14,250.05,251.69,156142.0,235.9523,237.0428,235.078,236.6198,156142.0
2017-10-27 09:30:00,252.0,256.94,251.23,256.88,57950.0,236.9112,241.5554,236.1873,241.499,57950.0
2017-10-27 09:35:00,256.59,259.59,256.59,259.0,43049.0,241.2264,244.0468,241.2264,243.4921,43049.0
2017-10-27 09:40:00,259.0,261.25,257.79,260.28,71844.0,243.4921,245.6074,242.3545,244.6954,71844.0
2017-10-27 09:45:00,260.04,260.47,258.78,260.47,33673.0,244.4698,244.8741,243.2853,244.8741,33673.0
2017-10-27 09:50:00,260.32,261.72,259.46,260.6,82775.0,244.7331,246.0492,243.9245,244.9963,82775.0
2017-10-27 09:55:00,260.47,262.8,260.47,261.69,46999.0,244.8741,247.0646,244.8741,246.021,46999.0
2017-10-27 10:00:00,261.69,262.48,260.52,260.87,66411.0,246.021,246.7637,244.9211,245.2501,66411.0
2017-10-27 10:05:00,260.86,261.75,260.5,261.41,44602.0,245.2407,246.0774,244.9023,245.7578,44602.0
2017-10-27 10:10:00,261.47,262.4,261.25,261.86,42700.0,245.8142,246.6885,245.6074,246.1808,42700.0
2017-10-27 10:15:00,261.94,263.49,261.87,263.37,40121.0,246.2561,247.7132,246.1902,247.6004,40121.0
2017-10-27 10:20:00,263.18,264.56,261.43,261.67,43860.0,247.4218,248.7192,245.7766,246.0022,43860.0
2017-10-27 10:25:00,261.82,261.82,259.89,260.41,28835.0,246.1432,246.1432,244.3288,244.8177,28835.0
2017-10-27 10:30:00,260.09,260.59,259.3,259.59,21059.0,244.5168,244.9869,243.7741,244.0468,21059.0
2017-10-27 10:35:00,259.57,259.99,258.54,258.54,23279.0,244.028,244.4228,243.0596,243.0596,23279.0
2017-10-27 10:40:00,258.4,258.62,256.89,257.04,18484.0,242.928,243.1348,241.5084,241.6494,18484.0
2017-10-27 10:45:00,257.23,257.7,256.81,256.89,35113.0,241.8281,242.2699,241.4332,241.5084,35113.0
2017-10-27 10:50:00,256.85,258.56,256.85,258.2,21772.0,241.4708,243.0784,241.4708,242.74,21772.0
2017-10-27 10:55:00,258.15,258.51,258.0,258.45,12902.0,242.693,243.0314,242.552,242.975,12902.0
2017-10-27 11:00:00,258.52,259.99,258.52,258.99,7723.0,243.0408,244.4228,243.0408,243.4827,7723.0
2017-10-27 11:05:00,259.01,259.83,259.01,259.62,9228.0,243.5015,244.2724,243.5015,244.075,9228.0
2017-10-27 11:10:00,259.72,260.0,259.58,259.63,9240.0,244.169,244.4322,244.0374,244.0844,9240.0
2017-10-27 11:15:00,259.67,259.97,259.67,259.95,6374.0,244.122,244.404,244.122,244.3852,6374.0
2017-10-27 11:20:00,260.0,260.0,259.56,259.56,19272.0,244.4322,244.4322,244.0186,244.0186,19272.0
2017-10-27 11:25:00,259.46,259.77,259.24,259.26,16899.0,243.9245,244.216,243.7177,243.7365,16899.0
2017-10-27 11:30:00,259.24,260.06,258.8,259.92,28640.0,243.7177,244.4886,243.3041,244.357,28640.0
2017-10-27 11:35:00,259.91,260.18,259.73,259.89,18251.0,244.3476,244.6014,244.1784,244.3288,18251.0
2017-10-27 11:40:00,259.93,260.09,259.56,259.78,14700.0,244.3664,244.5168,244.0186,244.2254,14700.0
2017-10-27 11:45:00,259.88,260.05,259.58,259.94,15717.0,244.3194,244.4792,244.0374,244.3758,15717.0
2017-10-27 11:50:00,259.96,260.11,259.75,259.91,14769.0,244.3946,244.5356,244.1972,244.3476,14769.0
2017-10-27 11:55:00,259.99,260.14,259.75,260.0,11160.0,244.4228,244.5638,244.1972,244.4322,11160.0
2017-10-27 12:00:00,260.03,260.15,259.73,259.97,12703.0,244.4604,244.5732,244.1784,244.404,12703.0
2017-10-27 12:05:00,260.07,260.15,259.48,259.48,12307.0,244.498,244.5732,243.9433,243.9433,12307.0
2017-10-27 12:10:00,259.28,259.71,259.15,259.61,5553.0,243.7553,244.1596,243.6331,244.0656,5553.0
2017-10-27 12:15:00,259.7,259.91,259.55,259.55,4561.0,244.1502,244.3476,244.0092,244.0092,4561.0
2017-10-27 12:20:00,259.55,260.09,259.54,259.96,5590.0,244.0092,244.5168,243.9998,244.3946,5590.0
2017-10-27 12:25:00,259.98,260.07,259.66,259.66,4794.0,244.4134,244.498,244.1126,244.1126,4794.0
2017-10-27 12:30:00,259.74,259.94,259.71,259.84,5945.0,244.1878,244.3758,244.1596,244.2818,5945.0
2017-10-27 12:35:00,259.91,260.1,259.77,259.99,7201.0,244.3476,244.5262,244.216,244.4228,7201.0
2017-10-27 12:40:00,259.97,259.97,259.73,259.75,5942.0,244.404,244.404,244.1784,244.1972,5942.0
2017-10-27 12:45:00,259.82,260.76,259.82,260.5,15922.0,244.263,245.1467,244.263,244.9023,15922.0
2017-10-27 12:50:00,260.52,260.88,260.52,260.81,3901.0,244.9211,245.2595,244.9211,245.1937,3901.0
2017-10-27 12:55:00,260.81,261.0,260.42,260.7,13496.0,245.1937,245.3723,244.8271,245.0903,13496.0
2017-10-27 13:00:00,260.68,261.02,260.35,260.43,12153.0,245.0715,245.3911,244.7613,244.8365,12153.0
2017-10-27 13:05:00,260.38,260.48,260.07,260.12,9200.0,244.7895,244.8835,244.498,244.545,9200.0
2017-10-27 13:10:00,260.09,260.12,259.82,259.84,5200.0,244.5168,244.545,244.263,244.2818,5200.0
2017-10-27 13:15:00,259.83,260.04,259.69,259.9,5602.0,244.2724,244.4698,244.1408,244.3382,5602.0
2017-10-27 13:20:00,259.88,260.13,259.65,259.81,10997.0,244.3194,244.5544,244.1032,244.2536,10997.0
2017-10-27 13:25:00,259.92,260.42,259.92,260.28,8300.0,244.357,244.8271,244.357,244.6954,8300.0
2017-10-27 13:30:00,260.12,260.32,259.96,260.01,5200.0,244.545,244.7331,244.3946,244.4416,5200.0
2017-10-27 13:35:00,260.0,260.12,259.85,259.95,8314.0,244.4322,244.545,244.2912,244.3852,8314.0
2017-10-27 13:40:00,259.94,260.09,259.84,259.93,12368.0,244.3758,244.5168,244.2818,244.3664,12368.0
2017-10-27 13:45:00,260.01,260.18,259.87,259.91,9255.0,244.4416,244.6014,244.31,244.3476,9255.0
2017-10-27 13:50:00,259.91,260.18,259.78,260.18,24402.0,244.3476,244.6014,244.2254,244.6014,24402.0
2017-10-27 13:55:00,260.11,260.38,259.8,260.29,16167.0,244.5356,244.7895,244.2442,244.7048,16167.0
2017-10-27 14:00:00,260.24,260.36,259.9,259.9,7700.0,244.6578,244.7707,244.3382,244.3382,7700.0
2017-10-27 14:05:00,259.85,259.95,259.65,259.82,8200.0,244.2912,244.3852,244.1032,244.263,8200.0
2017-10-27 14:10:00,259.88,260.09,259.77,260.0,14932.0,244.3194,244.5168,244.216,244.4322,14932.0
2017-10-27 14:15:00,260.0,260.23,259.91,260.09,18884.0,244.4322,244.6484,244.3476,244.5168,18884.0
2017-10-27 14:20:00,259.98,260.19,259.84,259.9,15997.0,244.4134,244.6108,244.2818,244.3382,15997.0
2017-10-27 14:25:00,259.79,260.07,259.79,260.0,15398.0,244.2348,244.498,244.2348,244.4322,15398.0
2017-10-27 14:30:00,260.06,260.37,260.04,260.37,11278.0,244.4886,244.7801,244.4698,244.7801,11278.0
2017-10-27 14:35:00,260.46,260.62,260.17,260.17,15306.0,244.8647,245.0151,244.592,244.592,15306.0
2017-10-27 14:40:00,260.25,260.51,259.9,260.36,11512.0,244.6672,244.9117,244.3382,244.7707,11512.0
2017-10-27 14:45:00,260.25,260.49,260.21,260.44,12570.0,244.6672,244.8929,244.6296,244.8459,12570.0
2017-10-27 14:50:00,260.43,260.88,260.43,260.88,9006.0,244.8365,245.2595,244.8365,245.2595,9006.0
2017-10-27 14:55:00,260.98,260.98,260.52,260.77,8407.0,245.3535,245.3535,244.9211,245.1561,8407.0
2017-10-27 15:00:00,260.77,260.77,260.01,260.5,11855.0,245.1561,245.1561,244.4416,244.9023,11855.0
2017-10-27 15:05:00,260.51,260.64,260.23,260.29,12900.0,244.9117,245.0339,244.6484,244.7048,12900.0
2017-10-27 15:10:00,260.3,260.49,259.96,259.99,10201.0,244.7142,244.8929,244.3946,244.4228,10201.0
2017-10-27 15:15:00,260.0,260.22,259.95,260.11,9005.0,244.4322,244.639,244.3852,244.5356,9005.0
2017-10-27 15:20:00,260.16,260.22,259.72,260.05,10343.0,244.5826,244.639,244.169,244.4792,10343.0
2017-10-27 15:25:00,260.08,260.15,259.81,259.9,18949.0,244.5074,244.5732,244.2536,244.3382,18949.0
2017-10-27 15:30:00,259.86,260.18,259.72,260.18,24513.0,244.3006,244.6014,244.169,244.6014,24513.0
2017-10-27 15:35:00,260.2,260.36,259.86,259.86,12817.0,244.6202,244.7707,244.3006,244.3006,12817.0
2017-10-27 15:40:00,259.81,259.87,259.32,259.33,18148.0,244.2536,244.31,243.7929,243.8023,18148.0
2017-10-27 15:45:00,259.45,259.92,259.35,259.72,28372.0,243.9151,244.357,243.8211,244.169,28372.0
2017-10-27 15:50:00,259.75,259.84,259.29,259.31,23307.0,244.1972,244.2818,243.7647,243.7835,23307.0
2017-10-27 15:55:00,259.28,259.6,258.48,259.03,70942.0,243.7553,244.0562,243.0032,243.5203,70942.0
2017-10-30 09:30:00,258.92,259.73,258.79,259.48,17246.0,243.4169,244.1784,243.2947,243.9433,17246.0
2017-10-30 09:35:00,259.56,260.28,259.08,260.28,12629.0,244.0186,244.6954,243.5673,244.6954,12629.0
2017-10-30 09:40:00,260.31,260.31,259.48,259.63,4311.0,244.7236,244.7236,243.9433,244.0844,4311.0
2017-10-30 09:45:00,259.49,259.82,258.91,258.99,19473.0,243.9527,244.263,243.4075,243.4827,19473.0
2017-10-30 09:50:00,258.82,258.91,257.84,258.08,19572.0,243.3229,243.4075,242.4015,242.6272,19572.0
2017-10-30 09:55:00,257.96,257.98,257.36,257.84,5786.0,242.5144,242.5332,241.9503,242.4015,5786.0
2017-10-30 10:00:00,257.78,257.98,257.48,257.69,11801.0,242.3451,242.5332,242.0631,242.2605,11801.0
2017-10-30 10:05:00,257.74,258.12,257.66,257.93,9515.0,242.3075,242.6648,242.2323,242.4862,9515.0
2017-10-30 10:10:00,257.93,258.34,257.7,257.7,5022.0,242.4862,242.8716,242.2699,242.2699,5022.0
2017-10-30 10:15:00,257.85,258.47,257.78,258.3,5545.0,242.4109,242.9938,242.3451,242.834,5545.0
2017-10-30 10:20:00,258.34,258.36,257.8,257.8,6651.0,242.8716,242.8904,242.3639,242.3639,6651.0
2017-10-30 10:25:00,257.71,258.31,257.65,257.65,5700.0,242.2793,242.8434,242.2229,242.2229,5700.0
2017-10-30 10:30:00,257.75,258.15,257.64,258.15,3309.0,242.3169,242.693,242.2135,242.693,3309.0
2017-10-30 10:35:00,258.23,258.23,257.53,257.73,6701.0,242.7682,242.7682,242.1101,242.2981,6701.0
2017-10-30 10:40:00,257.72,257.92,257.56,257.8,4604.0,242.2887,242.4768,242.1383,242.3639,4604.0
2017-10-30 10:45:00,257.74,257.79,257.5,257.5,5290.0,242.3075,242.3545,242.0819,242.0819,5290.0
2017-10-30 10:50:00,257.58,257.81,257.55,257.69,2300.0,242.1571,242.3733,242.1289,242.2605,2300.0
2017-10-30 10:55:00,257.81,258.07,257.57,257.9,6178.0,242.3733,242.6178,242.1477,242.458,6178.0
2017-10-30 11:00:00,257.85,257.99,257.7,257.7,3825.0,242.4109,242.5426,242.2699,242.2699,3825.0
2017-10-30 11:05:00,257.78,257.88,257.6,257.82,3900.0,242.3451,242.4391,242.1759,242.3827,3900.0
2017-10-30 11:10:00,257.75,257.75,257.59,257.71,3261.0,242.3169,242.3169,242.1665,242.2793,3261.0
2017-10-30 11:15:00,257.62,257.69,257.5,257.5,3813.0,242.1947,242.2605,242.0819,242.0819,3813.0
2017-10-30 11:20:00,257.5,257.69,257.5,257.55,9292.0,242.0819,242.2605,242.0819,242.1289,9292.0
2017-10-30 11:25:00,257.62,257.86,257.57,257.75,3033.0,242.1947,242.4203,242.1477,242.3169,3033.0
2017-10-30 11:30:00,257.57,257.57,257.0,257.0,9594.0,242.1477,242.1477,241.6118,241.6118,9594.0
2017-10-30 11:35:00,257.0,257.17,256.89,257.17,39403.0,241.6118,241.7717,241.5084,241.7717,39403.0
2017-10-30 11:40:00,257.14,258.06,257.14,258.06,4822.0,241.7435,242.6084,241.7435,242.6084,4822.0
2017-10-30 11:45:00,258.05,258.2,257.33,257.47,7578.0,242.599,242.74,241.9221,242.0537,7578.0
2017-10-30 11:50:00,257.48,257.52,257.27,257.35,2500.0,242.0631,242.1007,241.8657,241.9409,2500.0
2017-10-30 11:55:00,257.18,257.41,256.9,256.98,11820.0,241.7811,241.9973,241.5178,241.593,11820.0
2017-10-30 12:00:00,257.07,257.47,257.0,257.41,3551.0,241.6776,242.0537,241.6118,241.9973,3551.0
2017-10-30 12:05:00,257.31,257.31,257.08,257.12,5000.0,241.9033,241.9033,241.687,241.7247,5000.0
2017-10-30 12:10:00,257.01,257.01,256.75,256.87,26003.0,241.6212,241.6212,241.3768,241.4896,26003.0
2017-10-30 12:15:00,256.88,256.95,256.51,256.61,3795.0,241.499,241.5648,241.1512,241.2452,3795.0
2017-10-30 12:20:00,256.55,256.64,256.46,256.61,5659.0,241.1888,241.2734,241.1042,241.2452,5659.0
2017-10-30 12:25:00,256.67,257.08,256.66,256.97,8771.0,241.3016,241.687,241.2922,241.5836,8771.0
2017-10-30 12:30:00,257.02,257.02,256.76,256.89,5725.0,241.6306,241.6306,241.3862,241.5084,5725.0
2017-10-30 12:35:00,256.86,256.96,256.63,256.72,1600.0,241.4802,241.5742,241.264,241.3486,1600.0
2017-10-30 12:40:00,256.51,256.82,256.51,256.77,2200.0,241.1512,241.4426,241.1512,241.3956,2200.0
2017-10-30 12:45:00,256.89,256.89,256.69,256.85,2303.0,241.5084,241.5084,241.3204,241.4708,2303.0
2017-10-30 12:50:00,256.91,257.16,256.91,257.12,2800.0,241.5272,241.7623,241.5272,241.7247,2800.0
2017-10-30 12:55:00,257.0,257.0,256.77,256.77,2600.0,241.6118,241.6118,241.3956,241.3956,2600.0
2017-10-30 13:00:00,256.52,256.65,256.38,256.65,3489.0,241.1606,241.2828,241.029,241.2828,3489.0
2017-10-30 13:05:00,256.51,256.59,256.51,256.57,1700.0,241.1512,241.2264,241.1512,241.2076,1700.0
2017-10-30 13:10:00,256.53,256.74,256.43,256.67,7793.0,241.17,241.3674,241.076,241.3016,7793.0
2017-10-30 13:15:00,256.7,256.76,256.53,256.53,4380.0,241.3298,241.3862,241.17,241.17,4380.0
2017-10-30 13:20:00,256.59,256.78,256.52,256.75,2200.0,241.2264,241.405,241.1606,241.3768,2200.0
2017-10-30 13:25:00,256.78,256.78,256.67,256.74,1100.0,241.405,241.405,241.3016,241.3674,1100.0
2017-10-30 13:30:00,256.79,256.79,256.62,256.74,5325.0,241.4144,241.4144,241.2546,241.3674,5325.0
2017-10-30 13:35:00,256.75,256.82,256.7,256.75,2720.0,241.3768,241.4426,241.3298,241.3768,2720.0
2017-10-30 13:40:00,256.75,256.83,256.7,256.83,1800.0,241.3768,241.452,241.3298,241.452,1800.0
2017-10-30 13:45:00,256.85,257.08,256.84,257.08,2100.0,241.4708,241.687,241.4614,241.687,2100.0
2017-10-30 13:50:00,257.06,257.16,256.87,256.91,8734.0,241.6682,241.7623,241.4896,241.5272,8734.0
2017-10-30 13:55:00,256.96,257.0,256.9,257.0,3300.0,241.5742,241.6118,241.5178,241.6118,3300.0
2017-10-30 14:00:00,257.05,257.12,256.68,256.78,5700.0,241.6588,241.7247,241.311,241.405,5700.0
2017-10-30 14:05:00,256.82,256.96,256.78,256.89,6582.0,241.4426,241.5742,241.405,241.5084,6582.0
2017-10-30 14:10:00,256.89,257.41,256.85,257.41,11133.0,241.5084,241.9973,241.4708,241.9973,11133.0
2017-10-30 14:15:00,257.23,257.35,257.02,257.06,3819.0,241.8281,241.9409,241.6306,241.6682,3819.0
2017-10-30 14:20:00,257.01,257.05,256.84,256.85,2796.0,241.6212,241.6588,241.4614,241.4708,2796.0
2017-10-30 14:25:00,256.81,256.93,256.77,256.84,2616.0,241.4332,241.546,241.3956,241.4614,2616.0
2017-10-30 14:30:00,256.85,257.15,256.72,257.15,2411.0,241.4708,241.7529,241.3486,241.7529,2411.0
2017-10-30 14:35:00,257.21,257.21,256.7,256.84,9109.0,241.8093,241.8093,241.3298,241.4614,9109.0
2017-10-30 14:40:00,256.75,256.86,256.69,256.69,3700.0,241.3768,241.4802,241.3204,241.3204,3700.0
2017-10-30 14:45:00,256.65,256.72,256.35,256.35,7075.0,241.2828,241.3486,241.0008,241.0008,7075.0
2017-10-30 14:50:00,256.38,256.6,256.34,256.6,7725.0,241.029,241.2358,240.9914,241.2358,7725.0
2017-10-30 14:55:00,256.58,256.67,256.41,256.41,6658.0,241.217,241.3016,241.0572,241.0572,6658.0
2017-10-30 15:00:00,256.46,256.51,256.14,256.5,4900.0,241.1042,241.1512,240.8033,241.1418,4900.0
2017-10-30 15:05:00,256.38,256.38,255.74,255.76,8717.0,241.029,241.029,240.4273,240.4461,8717.0
2017-10-30 15:10:00,255.76,255.9,255.65,255.65,8441.0,240.4461,240.5777,240.3427,240.3427,8441.0
2017-10-30 15:15:00,255.68,255.8,255.68,255.7,6435.0,240.3709,240.4837,240.3709,240.3897,6435.0
2017-10-30 15:20:00,255.71,255.71,255.36,255.54,6872.0,240.3991,240.3991,240.07,240.2393,6872.0
2017-10-30 15:25:00,255.54,255.77,255.54,255.65,8217.0,240.2393,240.4555,240.2393,240.3427,8217.0
2017-10-30 15:30:00,255.7,255.75,255.63,255.7,13402.0,240.3897,240.4367,240.3239,240.3897,13402.0
2017-10-30 15:35:00,255.72,255.98,255.62,255.88,11620.0,240.4085,240.6529,240.3145,240.5589,11620.0
2017-10-30 15:40:00,255.89,256.0,255.86,255.99,20247.0,240.5683,240.6717,240.5401,240.6623,20247.0
2017-10-30 15:45:00,255.99,256.0,255.52,255.76,14506.0,240.6623,240.6717,240.2205,240.4461,14506.0
2017-10-30 15:50:00,255.78,256.42,255.78,256.28,21636.0,240.4649,241.0666,240.4649,240.935,21636.0
2017-10-30 15:55:00,256.27,256.37,255.57,255.68,57303.0,240.9255,241.0196,240.2675,240.3709,57303.0
2017-10-31 09:30:00,255.67,256.85,255.1,255.24,4264.0,240.3615,241.4708,239.8256,239.9572,4264.0
2017-10-31 09:35:00,255.25,255.26,253.2,253.98,8500.0,239.9666,239.976,238.0394,238.7727,8500.0
2017-10-31 09:40:00,254.08,255.42,254.05,254.92,4750.0,238.8667,240.1264,238.8385,239.6564,4750.0
2017-10-31 09:45:00,255.32,255.32,254.92,255.2,900.0,240.0324,240.0324,239.6564,239.9196,900.0
2017-10-31 09:50:00,254.95,254.95,254.32,254.32,4100.0,239.6846,239.6846,239.0923,239.0923,4100.0
2017-10-31 09:55:00,254.19,254.66,254.14,254.27,6010.0,238.9701,239.4119,238.9231,239.0453,6010.0
2017-10-31 10:00:00,254.53,254.53,253.62,254.16,15927.0,239.2897,239.2897,238.4342,238.9419,15927.0
2017-10-31 10:05:00,254.19,254.51,253.65,253.65,7671.0,238.9701,239.2709,238.4624,238.4624,7671.0
2017-10-31 10:10:00,253.69,254.12,253.17,253.77,6841.0,238.5,238.9043,238.0112,238.5752,6841.0
2017-10-31 10:15:00,253.87,255.02,253.82,254.99,11783.0,238.6693,239.7504,238.6222,239.7222,11783.0
2017-10-31 10:20:00,254.91,254.91,254.21,254.75,15190.0,239.647,239.647,238.9889,239.4966,15190.0
2017-10-31 10:25:00,254.75,254.75,253.82,253.82,4200.0,239.4966,239.4966,238.6222,238.6222,4200.0
2017-10-31 10:30:00,254.05,254.05,253.9,254.0,650.0,238.8385,238.8385,238.6975,238.7915,650.0
2017-10-31 10:35:00,254.01,254.01,253.68,253.8,4543.0,238.8009,238.8009,238.4906,238.6034,4543.0
2017-10-31 10:40:00,253.73,254.37,253.6,253.77,11733.0,238.5376,239.1393,238.4154,238.5752,11733.0
2017-10-31 10:45:00,253.78,253.93,253.5,253.62,2700.0,238.5846,238.7257,238.3214,238.4342,2700.0
2017-10-31 10:50:00,253.62,254.23,253.52,253.88,8900.0,238.4342,239.0077,238.3402,238.6787,8900.0
2017-10-31 10:55:00,253.88,254.28,253.87,254.18,7838.0,238.6787,239.0547,238.6693,238.9607,7838.0
2017-10-31 11:00:00,254.3,254.45,254.2,254.4,4478.0,239.0735,239.2145,238.9795,239.1675,4478.0
2017-10-31 11:05:00,254.56,254.69,254.28,254.35,11223.0,239.3179,239.4402,239.0547,239.1205,11223.0
2017-10-31 11:10:00,254.44,254.87,254.41,254.87,6000.0,239.2051,239.6094,239.1769,239.6094,6000.0
2017-10-31 11:15:00,254.85,255.25,254.85,255.08,5147.0,239.5906,239.9666,239.5906,239.8068,5147.0
2017-10-31 11:20:00,255.23,255.37,254.99,255.37,4230.0,239.9478,240.0794,239.7222,240.0794,4230.0
2017-10-31 11:25:00,255.4,255.81,255.24,255.57,15157.0,240.1076,240.4931,239.9572,240.2675,15157.0
2017-10-31 11:30:00,255.56,255.68,255.47,255.66,4702.0,240.2581,240.3709,240.1735,240.3521,4702.0
2017-10-31 11:35:00,255.68,255.68,255.33,255.39,4972.0,240.3709,240.3709,240.0418,240.0982,4972.0
2017-10-31 11:40:00,255.34,255.57,255.34,255.57,4050.0,240.0512,240.2675,240.0512,240.2675,4050.0
2017-10-31 11:45:00,255.58,255.59,255.3,255.39,2000.0,240.2769,240.2863,240.0136,240.0982,2000.0
2017-10-31 11:50:00,255.31,255.54,255.01,255.52,6190.0,240.023,240.2393,239.741,240.2205,6190.0
2017-10-31 11:55:00,255.52,255.58,255.25,255.25,8407.0,240.2205,240.2769,239.9666,239.9666,8407.0
2017-10-31 12:00:00,255.38,255.49,255.36,255.39,2569.0,240.0888,240.1923,240.07,240.0982,2569.0
2017-10-31 12:05:00,255.39,255.4,254.83,254.83,3840.0,240.0982,240.1076,239.5718,239.5718,3840.0
2017-10-31 12:10:00,254.92,254.98,254.9,254.93,1300.0,239.6564,239.7128,239.6376,239.6658,1300.0
2017-10-31 12:15:00,254.92,255.01,254.85,254.95,4765.0,239.6564,239.741,239.5906,239.6846,4765.0
2017-10-31 12:20:00,254.95,254.95,254.73,254.74,2726.0,239.6846,239.6846,239.4778,239.4872,2726.0
2017-10-31 12:25:00,254.82,255.14,254.81,255.06,5859.0,239.5624,239.8632,239.553,239.788,5859.0
2017-10-31 12:30:00,255.14,255.36,254.88,254.98,13201.0,239.8632,240.07,239.6188,239.7128,13201.0
2017-10-31 12:35:00,255.03,255.09,254.94,254.95,2070.0,239.7598,239.8162,239.6752,239.6846,2070.0
2017-10-31 12:40:00,255.02,255.02,254.94,254.95,800.0,239.7504,239.7504,239.6752,239.6846,800.0
2017-10-31 12:45:00,255.01,255.25,254.89,255.23,6322.0,239.741,239.9666,239.6282,239.9478,6322.0
2017-10-31 12:50:00,255.07,255.18,255.07,255.13,400.0,239.7974,239.9008,239.7974,239.8538,400.0
2017-10-31 12:55:00,255.13,255.3,254.95,255.23,13053.0,239.8538,240.0136,239.6846,239.9478,13053.0
2017-10-31 13:00:00,255.21,255.45,255.2,255.44,6400.0,239.929,240.1546,239.9196,240.1452,6400.0
2017-10-31 13:05:00,255.5,255.5,254.84,254.92,4301.0,240.2017,240.2017,239.5812,239.6564,4301.0
2017-10-31 13:10:00,254.92,255.04,254.83,254.97,8806.0,239.6564,239.7692,239.5718,239.7034,8806.0
2017-10-31 13:15:00,254.96,255.04,254.96,255.04,900.0,239.694,239.7692,239.694,239.7692,900.0
2017-10-31 13:20:00,255.03,255.19,254.89,255.1,4413.0,239.7598,239.9102,239.6282,239.8256,4413.0
2017-10-31 13:25:00,255.05,255.05,255.05,255.05,100.0,239.7786,239.7786,239.7786,239.7786,100.0
2017-10-31 13:30:00,255.11,255.73,255.1,255.73,2100.0,239.835,240.4179,239.8256,240.4179,2100.0
2017-10-31 13:35:00,255.75,255.75,255.61,255.61,200.0,240.4367,240.4367,240.3051,240.3051,200.0
2017-10-31 13:40:00,255.71,255.76,255.44,255.5,4052.0,240.3991,240.4461,240.1452,240.2017,4052.0
2017-10-31 13:45:00,255.52,255.8,255.52,255.8,1400.0,240.2205,240.4837,240.2205,240.4837,1400.0
2017-10-31 13:50:00,255.78,255.78,255.52,255.52,3691.0,240.4649,240.4649,240.2205,240.2205,3691.0
2017-10-31 13:55:00,255.41,255.7,255.41,255.65,2400.0,240.117,240.3897,240.117,240.3427,2400.0
2017-10-31 14:00:00,255.68,256.3,255.68,256.29,12454.0,240.3709,240.9538,240.3709,240.9444,12454.0
2017-10-31 14:05:00,256.11,256.18,256.03,256.18,2211.0,240.7751,240.8409,240.6999,240.8409,2211.0
2017-10-31 14:10:00,256.09,256.15,255.99,256.13,3756.0,240.7563,240.8127,240.6623,240.7939,3756.0
2017-10-31 14:15:00,256.13,256.55,256.13,256.43,3506.0,240.7939,241.1888,240.7939,241.076,3506.0
2017-10-31 14:20:00,256.58,256.58,256.42,256.42,2600.0,241.217,241.217,241.0666,241.0666,2600.0
2017-10-31 14:25:00,256.4,256.44,256.23,256.3,3419.0,241.0478,241.0854,240.8879,240.9538,3419.0
2017-10-31 14:30:00,256.22,256.22,255.85,255.85,7523.0,240.8785,240.8785,240.5307,240.5307,7523.0
2017-10-31 14:35:00,255.92,255.94,255.68,255.68,1591.0,240.5965,240.6153,240.3709,240.3709,1591.0
2017-10-31 14:40:00,255.74,255.82,255.54,255.55,5158.0,240.4273,240.5025,240.2393,240.2487,5158.0
2017-10-31 14:45:00,255.55,255.71,255.32,255.71,6899.0,240.2487,240.3991,240.0324,240.3991,6899.0
2017-10-31 14:50:00,255.64,255.74,255.64,255.66,2100.0,240.3333,240.4273,240.3333,240.3521,2100.0
2017-10-31 14:55:00,255.66,256.19,255.48,256.19,5288.0,240.3521,240.8503,240.1829,240.8503,5288.0
2017-10-31 15:00:00,255.98,256.09,255.97,256.02,700.0,240.6529,240.7563,240.6435,240.6905,700.0
2017-10-31 15:05:00,255.92,256.07,255.72,256.0,7204.0,240.5965,240.7375,240.4085,240.6717,7204.0
2017-10-31 15:10:00,256.0,256.09,255.86,256.05,4271.0,240.6717,240.7563,240.5401,240.7187,4271.0
2017-10-31 15:15:00,256.05,256.2,255.92,256.02,5812.0,240.7187,240.8597,240.5965,240.6905,5812.0
2017-10-31 15:20:00,256.08,256.17,256.02,256.02,4246.0,240.7469,240.8315,240.6905,240.6905,4246.0
2017-10-31 15:25:00,256.0,256.0,255.24,255.24,6396.0,240.6717,240.6717,239.9572,239.9572,6396.0
2017-10-31 15:30:00,255.27,255.35,255.17,255.22,5500.0,239.9854,240.0606,239.8914,239.9384,5500.0
2017-10-31 15:35:00,255.18,255.61,255.15,255.52,12878.0,239.9008,240.3051,239.8726,240.2205,12878.0
2017-10-31 15:40:00,255.56,255.56,255.2,255.21,12199.0,240.2581,240.2581,239.9196,239.929,12199.0
2017-10-31 15:45:00,255.23,255.6,255.08,255.6,22379.0,239.9478,240.2957,239.8068,240.2957,22379.0
2017-10-31 15:50:00,255.57,255.79,255.56,255.62,9153.0,240.2675,240.4743,240.2581,240.3145,9153.0
2017-10-31 15:55:00,255.58,255.63,255.25,255.37,48650.0,240.2769,240.3239,239.9666,240.0794,48650.0
2017-11-01 09:30:00,256.25,256.54,255.0,255.16,11156.0,240.9067,241.1794,239.7316,239.882,11156.0
2017-11-01 09:35:00,255.44,255.64,255.11,255.5,5000.0,240.1452,240.3333,239.835,240.2017,5000.0
2017-11-01 09:40:00,255.76,256.48,255.76,256.14,3200.0,240.4461,241.123,240.4461,240.8033,3200.0
2017-11-01 09:45:00,256.27,257.52,256.27,257.35,6289.0,240.9255,242.1007,240.9255,241.9409,6289.0
2017-11-01 09:50:00,257.23,258.41,256.89,258.28,14277.0,241.8281,242.9374,241.5084,242.8152,14277.0
2017-11-01 09:55:00,258.24,258.49,257.86,258.13,7748.0,242.7776,243.0126,242.4203,242.6742,7748.0
2017-11-01 10:00:00,258.13,258.13,257.03,257.29,7271.0,242.6742,242.6742,241.64,241.8845,7271.0
2017-11-01 10:05:00,257.35,257.41,256.49,256.78,12972.0,241.9409,241.9973,241.1324,241.405,12972.0
2017-11-01 10:10:00,256.94,257.5,256.94,257.5,2500.0,241.5554,242.0819,241.5554,242.0819,2500.0
2017-11-01 10:15:00,257.48,257.5,257.27,257.32,2400.0,242.0631,242.0819,241.8657,241.9127,2400.0
2017-11-01 10:20:00,257.22,257.31,256.63,256.78,4575.0,241.8187,241.9033,241.264,241.405,4575.0
2017-11-01 10:25:00,256.81,256.85,256.54,256.54,1200.0,241.4332,241.4708,241.1794,241.1794,1200.0
2017-11-01 10:30:00,256.69,256.98,256.54,256.98,17247.0,241.3204,241.593,241.1794,241.593,17247.0
2017-11-01 10:35:00,256.97,257.15,255.66,255.66,7900.0,241.5836,241.7529,240.3521,240.3521,7900.0
2017-11-01 10:40:00,256.01,256.45,255.7,255.8,4278.0,240.6811,241.0948,240.3897,240.4837,4278.0
2017-11-01 10:45:00,255.97,256.39,255.95,255.99,4084.0,240.6435,241.0384,240.6247,240.6623,4084.0
2017-11-01 10:50:00,256.12,256.38,256.1,256.13,5592.0,240.7845,241.029,240.7657,240.7939,5592.0
2017-11-01 10:55:00,256.31,256.37,255.72,255.86,7805.0,240.9632,241.0196,240.4085,240.5401,7805.0
2017-11-01 11:00:00,255.94,256.06,255.46,255.5,21203.0,240.6153,240.7281,240.164,240.2017,21203.0
2017-11-01 11:05:00,255.56,255.57,255.13,255.35,21178.0,240.2581,240.2675,239.8538,240.0606,21178.0
2017-11-01 11:10:00,255.31,256.0,255.24,256.0,3100.0,240.023,240.6717,239.9572,240.6717,3100.0
2017-11-01 11:15:00,255.77,256.38,255.77,255.93,5115.0,240.4555,241.029,240.4555,240.6059,5115.0
2017-11-01 11:20:00,255.88,255.88,255.38,255.46,7402.0,240.5589,240.5589,240.0888,240.164,7402.0
2017-11-01 11:25:00,255.22,255.47,254.81,254.81,9766.0,239.9384,240.1735,239.553,239.553,9766.0
2017-11-01 11:30:00,255.13,255.18,254.85,255.09,3000.0,239.8538,239.9008,239.5906,239.8162,3000.0
2017-11-01 11:35:00,254.8,254.93,254.37,254.89,3218.0,239.5436,239.6658,239.1393,239.6282,3218.0
2017-11-01 11:40:00,255.05,255.08,254.87,254.92,2000.0,239.7786,239.8068,239.6094,239.6564,2000.0
2017-11-01 11:45:00,254.72,254.91,254.7,254.7,1300.0,239.4684,239.647,239.4496,239.4496,1300.0
2017-11-01 11:50:00,254.66,254.82,254.66,254.68,2054.0,239.4119,239.5624,239.4119,239.4308,2054.0
2017-11-01 11:55:00,254.61,254.71,254.61,254.71,400.0,239.3649,239.459,239.3649,239.459,400.0
2017-11-01 12:00:00,254.71,255.03,254.59,255.02,2608.0,239.459,239.7598,239.3461,239.7504,2608.0
2017-11-01 12:05:00,254.95,255.08,254.89,255.08,2300.0,239.6846,239.8068,239.6282,239.8068,2300.0
2017-11-01 12:10:00,255.04,255.04,254.9,255.0,900.0,239.7692,239.7692,239.6376,239.7316,900.0
2017-11-01 12:15:00,255.0,255.07,254.88,254.96,7407.0,239.7316,239.7974,239.6188,239.694,7407.0
2017-11-01 12:20:00,255.01,255.44,254.92,255.32,4993.0,239.741,240.1452,239.6564,240.0324,4993.0
2017-11-01 12:25:00,255.42,255.42,254.96,255.23,5347.0,240.1264,240.1264,239.694,239.9478,5347.0
2017-11-01 12:30:00,255.4,255.54,255.23,255.23,4823.0,240.1076,240.2393,239.9478,239.9478,4823.0
2017-11-01 12:35:00,255.15,255.25,254.97,254.98,3598.0,239.8726,239.9666,239.7034,239.7128,3598.0
2017-11-01 12:40:00,254.97,255.18,254.97,255.18,1447.0,239.7034,239.9008,239.7034,239.9008,1447.0
2017-11-01 12:45:00,255.08,255.33,254.99,255.22,1600.0,239.8068,240.0418,239.7222,239.9384,1600.0
2017-11-01 12:50:00,255.16,255.17,254.96,254.96,1500.0,239.882,239.8914,239.694,239.694,1500.0
2017-11-01 12:55:00,255.12,255.21,254.95,255.04,3123.0,239.8444,239.929,239.6846,239.7692,3123.0
2017-11-01 13:00:00,255.1,255.1,255.1,255.1,100.0,239.8256,239.8256,239.8256,239.8256,100.0
2017-11-01 13:05:00,255.0,255.03,254.87,254.87,3317.0,239.7316,239.7598,239.6094,239.6094,3317.0
2017-11-01 13:10:00,254.96,255.01,254.45,254.45,1830.0,239.694,239.741,239.2145,239.2145,1830.0
2017-11-01 13:15:00,254.4,254.57,254.38,254.4,1627.0,239.1675,239.3273,239.1487,239.1675,1627.0
2017-11-01 13:20:00,254.41,255.29,254.41,255.29,1416.0,239.1769,240.0042,239.1769,240.0042,1416.0
2017-11-01 13:25:00,255.28,255.28,254.84,254.87,2000.0,239.9948,239.9948,239.5812,239.6094,2000.0
2017-11-01 13:30:00,255.05,255.17,254.92,255.0,2501.0,239.7786,239.8914,239.6564,239.7316,2501.0
2017-11-01 13:35:00,254.91,254.98,254.79,254.79,1900.0,239.647,239.7128,239.5342,239.5342,1900.0
2017-11-01 13:40:00,254.77,254.77,254.47,254.47,900.0,239.5154,239.5154,239.2333,239.2333,900.0
2017-11-01 13:45:00,254.46,254.46,254.31,254.31,1581.0,239.2239,239.2239,239.0829,239.0829,1581.0
2017-11-01 13:50:00,254.3,254.62,254.25,254.5,3716.0,239.0735,239.3743,239.0265,239.2615,3716.0
2017-11-01 13:55:00,254.58,254.76,254.43,254.67,1514.0,239.3367,239.506,239.1957,239.4214,1514.0
2017-11-01 14:00:00,254.93,255.2,254.74,254.9,4570.0,239.6658,239.9196,239.4872,239.6376,4570.0
2017-11-01 14:05:00,254.88,254.88,254.68,254.8,2950.0,239.6188,239.6188,239.4308,239.5436,2950.0
2017-11-01 14:10:00,254.9,255.18,254.85,255.06,5914.0,239.6376,239.9008,239.5906,239.788,5914.0
2017-11-01 14:15:00,255.17,255.29,254.68,254.97,9423.0,239.8914,240.0042,239.4308,239.7034,9423.0
2017-11-01 14:20:00,254.9,255.1,254.85,255.0,4982.0,239.6376,239.8256,239.5906,239.7316,4982.0
2017-11-01 14:25:00,255.02,255.16,254.9,254.99,3189.0,239.7504,239.882,239.6376,239.7222,3189.0
2017-11-01 14:30:00,255.16,255.35,255.11,255.26,2046.0,239.882,240.0606,239.835,239.976,2046.0
2017-11-01 14:35:00,255.29,255.5,255.29,255.48,3252.0,240.0042,240.2017,240.0042,240.1829,3252.0
2017-11-01 14:40:00,255.48,255.48,255.16,255.18,5264.0,240.1829,240.1829,239.882,239.9008,5264.0
2017-11-01 14:45:00,255.11,255.33,255.11,255.23,802.0,239.835,240.0418,239.835,239.9478,802.0
2017-11-01 14:50:00,255.39,255.42,255.18,255.27,2500.0,240.0982,240.1264,239.9008,239.9854,2500.0
2017-11-01 14:55:00,255.22,255.43,255.22,255.43,3002.0,239.9384,240.1358,239.9384,240.1358,3002.0
2017-11-01 15:00:00,255.3,255.57,255.29,255.57,4442.0,240.0136,240.2675,240.0042,240.2675,4442.0
2017-11-01 15:05:00,255.53,255.89,255.53,255.89,1500.0,240.2299,240.5683,240.2299,240.5683,1500.0
2017-11-01 15:10:00,255.76,255.88,255.66,255.75,600.0,240.4461,240.5589,240.3521,240.4367,600.0
2017-11-01 15:15:00,255.75,255.78,255.62,255.76,4404.0,240.4367,240.4649,240.3145,240.4461,4404.0
2017-11-01 15:20:00,255.76,255.79,255.66,255.71,6800.0,240.4461,240.4743,240.3521,240.3991,6800.0
2017-11-01 15:25:00,255.71,255.71,255.42,255.48,7492.0,240.3991,240.3991,240.1264,240.1829,7492.0
2017-11-01 15:30:00,255.54,255.94,255.54,255.82,3945.0,240.2393,240.6153,240.2393,240.5025,3945.0
2017-11-01 15:35:00,256.08,256.16,255.71,255.71,8339.0,240.7469,240.8221,240.3991,240.3991,8339.0
2017-11-01 15:40:00,255.73,256.03,255.58,255.78,5352.0,240.4179,240.6999,240.2769,240.4649,5352.0
2017-11-01 15:45:00,255.7,255.75,255.34,255.54,12274.0,240.3897,240.4367,240.0512,240.2393,12274.0
2017-11-01 15:50:00,255.66,255.73,255.44,255.45,5667.0,240.3521,240.4179,240.1452,240.1546,5667.0
2017-11-01 15:55:00,255.45,255.62,255.09,255.4,28323.0,240.1546,240.3145,239.8162,240.1076,28323.0
2017-11-02 09:30:00,254.92,254.92,254.36,254.84,5234.0,239.6564,239.6564,239.1299,239.5812,5234.0
2017-11-02 09:35:00,255.06,255.54,253.92,255.38,4501.0,239.788,240.2393,238.7163,240.0888,4501.0
2017-11-02 09:40:00,255.7,255.83,254.57,254.58,4229.0,240.3897,240.5119,239.3273,239.3367,4229.0
2017-11-02 09:45:00,254.88,255.59,254.72,255.59,4101.0,239.6188,240.2863,239.4684,240.2863,4101.0
2017-11-02 09:50:00,255.73,255.75,254.99,255.12,4286.0,240.4179,240.4367,239.7222,239.8444,4286.0
2017-11-02 09:55:00,254.85,256.07,254.85,255.52,11306.0,239.5906,240.7375,239.5906,240.2205,11306.0
2017-11-02 10:00:00,255.16,255.52,254.99,255.03,5072.0,239.882,240.2205,239.7222,239.7598,5072.0
2017-11-02 10:05:00,254.89,255.09,254.32,254.33,4123.0,239.6282,239.8162,239.0923,239.1017,4123.0
2017-11-02 10:10:00,254.26,255.38,254.26,255.0,3700.0,239.0359,240.0888,239.0359,239.7316,3700.0
2017-11-02 10:15:00,255.33,256.43,254.98,255.64,6234.0,240.0418,241.076,239.7128,240.3333,6234.0
2017-11-02 10:20:00,255.91,256.38,255.44,255.45,5775.0,240.5871,241.029,240.1452,240.1546,5775.0
2017-11-02 10:25:00,255.6,257.06,255.6,257.0,5312.0,240.2957,241.6682,240.2957,241.6118,5312.0
2017-11-02 10:30:00,256.93,256.93,256.06,256.06,12981.0,241.546,241.546,240.7281,240.7281,12981.0
2017-11-02 10:35:00,256.05,256.85,255.85,256.73,12043.0,240.7187,241.4708,240.5307,241.358,12043.0
2017-11-02 10:40:00,256.79,257.09,256.42,256.47,4331.0,241.4144,241.6965,241.0666,241.1136,4331.0
2017-11-02 10:45:00,256.36,257.03,256.35,256.79,6000.0,241.0102,241.64,241.0008,241.4144,6000.0
2017-11-02 10:50:00,256.72,257.64,256.17,256.96,9613.0,241.3486,242.2135,240.8315,241.5742,9613.0
2017-11-02 10:55:00,256.91,257.11,256.3,256.3,3722.0,241.5272,241.7153,240.9538,240.9538,3722.0
2017-11-02 11:00:00,256.53,257.02,256.32,257.0,3000.0,241.17,241.6306,240.9726,241.6118,3000.0
2017-11-02 11:05:00,257.15,257.15,256.79,256.81,6233.0,241.7529,241.7529,241.4144,241.4332,6233.0
2017-11-02 11:10:00,256.81,257.06,256.5,256.95,9958.0,241.4332,241.6682,241.1418,241.5648,9958.0
2017-11-02 11:15:00,256.81,257.38,256.78,257.1,4127.0,241.4332,241.9691,241.405,241.7059,4127.0
2017-11-02 11:20:00,257.14,257.19,256.82,256.93,6600.0,241.7435,241.7905,241.4426,241.546,6600.0
2017-11-02 11:25:00,256.79,256.96,256.5,256.6,16879.0,241.4144,241.5742,241.1418,241.2358,16879.0
2017-11-02 11:30:00,256.59,257.0,256.59,256.73,8848.0,241.2264,241.6118,241.2264,241.358,8848.0
2017-11-02 11:35:00,256.59,256.85,256.59,256.76,6618.0,241.2264,241.4708,241.2264,241.3862,6618.0
2017-11-02 11:40:00,256.76,257.36,256.75,257.32,12909.0,241.3862,241.9503,241.3768,241.9127,12909.0
2017-11-02 11:45:00,257.31,257.44,256.17,256.65,6932.0,241.9033,242.0255,240.8315,241.2828,6932.0
2017-11-02 11:50:00,256.58,256.98,256.58,256.61,2811.0,241.217,241.593,241.217,241.2452,2811.0
2017-11-02 11:55:00,256.73,256.78,256.44,256.62,4200.0,241.358,241.405,241.0854,241.2546,4200.0
2017-11-02 12:00:00,256.7,256.86,256.44,256.44,3001.0,241.3298,241.4802,241.0854,241.0854,3001.0
2017-11-02 12:05:00,256.3,257.12,256.3,256.89,4400.0,240.9538,241.7247,240.9538,241.5084,4400.0
2017-11-02 12:10:00,257.04,257.61,257.04,257.61,4493.0,241.6494,242.1853,241.6494,242.1853,4493.0
2017-11-02 12:15:00,257.52,257.52,257.17,257.17,2261.0,242.1007,242.1007,241.7717,241.7717,2261.0
2017-11-02 12:20:00,257.25,257.68,257.08,257.68,4193.0,241.8469,242.2511,241.687,242.2511,4193.0
2017-11-02 12:25:00,257.85,257.91,257.43,257.44,6233.0,242.4109,242.4674,242.0161,242.0255,6233.0
2017-11-02 12:30:00,257.54,257.54,257.08,257.08,4282.0,242.1195,242.1195,241.687,241.687,4282.0
2017-11-02 12:35:00,257.22,257.22,256.99,257.16,3325.0,241.8187,241.8187,241.6024,241.7623,3325.0
2017-11-02 12:40:00,257.25,257.26,257.12,257.12,1200.0,241.8469,241.8563,241.7247,241.7247,1200.0
2017-11-02 12:45:00,257.19,257.43,257.0,257.02,5769.0,241.7905,242.0161,241.6118,241.6306,5769.0
2017-11-02 12:50:00,257.04,257.37,256.9,257.37,8719.0,241.6494,241.9597,241.5178,241.9597,8719.0
2017-11-02 12:55:00,257.31,257.47,257.27,257.47,3600.0,241.9033,242.0537,241.8657,242.0537,3600.0
2017-11-02 13:00:00,257.48,257.54,257.09,257.54,3493.0,242.0631,242.1195,241.6965,242.1195,3493.0
2017-11-02 13:05:00,257.5,257.63,257.3,257.3,10497.0,242.0819,242.2041,241.8939,241.8939,10497.0
2017-11-02 13:10:00,257.33,257.74,257.28,257.44,4033.0,241.9221,242.3075,241.8751,242.0255,4033.0
2017-11-02 13:15:00,257.46,257.62,257.46,257.62,1100.0,242.0443,242.1947,242.0443,242.1947,1100.0
2017-11-02 13:20:00,257.53,257.53,257.21,257.29,2900.0,242.1101,242.1101,241.8093,241.8845,2900.0
2017-11-02 13:25:00,257.34,257.34,256.77,256.9,2700.0,241.9315,241.9315,241.3956,241.5178,2700.0
2017-11-02 13:30:00,256.86,256.88,256.44,256.46,2700.0,241.4802,241.499,241.0854,241.1042,2700.0
2017-11-02 13:35:00,256.68,256.7,256.44,256.44,2820.0,241.311,241.3298,241.0854,241.0854,2820.0
2017-11-02 13:40:00,256.44,256.65,256.33,256.42,4300.0,241.0854,241.2828,240.982,241.0666,4300.0
2017-11-02 13:45:00,256.33,256.57,256.33,256.48,1300.0,240.982,241.2076,240.982,241.123,1300.0
2017-11-02 13:50:00,256.48,256.6,256.32,256.4,4816.0,241.123,241.2358,240.9726,241.0478,4816.0
2017-11-02 13:55:00,256.47,256.61,256.39,256.39,4178.0,241.1136,241.2452,241.0384,241.0384,4178.0
2017-11-02 14:00:00,256.38,256.39,255.62,255.62,4991.0,241.029,241.0384,240.3145,240.3145,4991.0
2017-11-02 14:05:00,255.64,255.64,255.46,255.53,2500.0,240.3333,240.3333,240.164,240.2299,2500.0
2017-11-02 14:10:00,255.45,255.47,255.08,255.4,4502.0,240.1546,240.1735,239.8068,240.1076,4502.0
2017-11-02 14:15:00,255.59,256.09,255.5,255.84,4200.0,240.2863,240.7563,240.2017,240.5213,4200.0
2017-11-02 14:20:00,255.89,256.08,255.84,255.99,2673.0,240.5683,240.7469,240.5213,240.6623,2673.0
2017-11-02 14:25:00,255.95,256.05,255.79,255.85,2239.0,240.6247,240.7187,240.4743,240.5307,2239.0
2017-11-02 14:30:00,255.74,255.79,255.7,255.7,3587.0,240.4273,240.4743,240.3897,240.3897,3587.0
2017-11-02 14:35:00,255.77,256.11,255.7,255.99,2329.0,240.4555,240.7751,240.3897,240.6623,2329.0
2017-11-02 14:40:00,255.98,256.06,255.74,255.75,5454.0,240.6529,240.7281,240.4273,240.4367,5454.0
2017-11-02 14:45:00,255.77,255.89,255.7,255.89,2917.0,240.4555,240.5683,240.3897,240.5683,2917.0
2017-11-02 14:50:00,255.99,255.99,255.83,255.86,1600.0,240.6623,240.6623,240.5119,240.5401,1600.0
2017-11-02 14:55:00,255.81,256.16,255.78,255.99,5200.0,240.4931,240.8221,240.4649,240.6623,5200.0
2017-11-02 15:00:00,255.98,256.29,255.92,256.29,4200.0,240.6529,240.9444,240.5965,240.9444,4200.0
2017-11-02 15:05:00,256.29,256.38,256.14,256.35,4304.0,240.9444,241.029,240.8033,241.0008,4304.0
2017-11-02 15:10:00,256.35,256.57,256.24,256.47,7824.0,241.0008,241.2076,240.8973,241.1136,7824.0
2017-11-02 15:15:00,256.6,256.6,256.1,256.17,6523.0,241.2358,241.2358,240.7657,240.8315,6523.0
2017-11-02 15:20:00,256.22,256.58,256.15,256.39,5500.0,240.8785,241.217,240.8127,241.0384,5500.0
2017-11-02 15:25:00,256.38,256.52,256.28,256.46,3200.0,241.029,241.1606,240.935,241.1042,3200.0
2017-11-02 15:30:00,256.44,256.52,256.35,256.49,5800.0,241.0854,241.1606,241.0008,241.1324,5800.0
2017-11-02 15:35:00,256.54,256.88,256.54,256.85,7856.0,241.1794,241.499,241.1794,241.4708,7856.0
2017-11-02 15:40:00,256.86,257.11,256.8,256.86,9209.0,241.4802,241.7153,241.4238,241.4802,9209.0
2017-11-02 15:45:00,256.86,256.9,256.33,256.42,11229.0,241.4802,241.5178,240.982,241.0666,11229.0
2017-11-02 15:50:00,256.48,256.65,256.3,256.41,9315.0,241.123,241.2828,240.9538,241.0572,9315.0
2017-11-02 15:55:00,256.4,256.48,256.22,256.36,22839.0,241.0478,241.123,240.8785,241.0102,22839.0
2017-11-03 09:30:00,255.91,257.18,255.84,257.16,4164.0,240.5871,241.7811,240.5213,241.7623,4164.0
2017-11-03 09:35:00,257.1,257.1,257.1,257.1,100.0,241.7059,241.7059,241.7059,241.7059,100.0
2017-11-03 09:40:00,256.76,256.76,256.76,256.76,100.0,241.3862,241.3862,241.3862,241.3862,100.0
2017-11-03 09:45:00,256.8,256.8,254.99,255.23,5610.0,241.4238,241.4238,239.7222,239.9478,5610.0
2017-11-03 09:50:00,255.23,255.51,255.06,255.31,4552.0,239.9478,240.2111,239.788,240.023,4552.0
2017-11-03 09:55:00,255.29,255.35,254.93,255.35,6524.0,240.0042,240.0606,239.6658,240.0606,6524.0
2017-11-03 10:00:00,255.3,255.49,255.3,255.3,400.0,240.0136,240.1923,240.0136,240.0136,400.0
2017-11-03 10:05:00,255.53,256.62,255.52,256.62,3600.0,240.2299,241.2546,240.2205,241.2546,3600.0
2017-11-03 10:10:00,256.78,256.78,255.99,255.99,3401.0,241.405,241.405,240.6623,240.6623,3401.0
2017-11-03 10:15:00,256.13,256.3,256.12,256.13,900.0,240.7939,240.9538,240.7845,240.7939,900.0
2017-11-03 10:20:00,256.13,256.46,256.13,256.35,1700.0,240.7939,241.1042,240.7939,241.0008,1700.0
2017-11-03 10:25:00,256.41,256.41,255.87,255.96,3662.0,241.0572,241.0572,240.5495,240.6341,3662.0
2017-11-03 10:30:00,255.85,256.04,255.32,255.33,13516.0,240.5307,240.7093,240.0324,240.0418,13516.0
2017-11-03 10:35:00,255.44,255.6,255.33,255.56,4230.0,240.1452,240.2957,240.0418,240.2581,4230.0
2017-11-03 10:40:00,255.73,255.85,255.6,255.85,4430.0,240.4179,240.5307,240.2957,240.5307,4430.0
2017-11-03 10:45:00,255.73,255.73,255.69,255.71,823.0,240.4179,240.4179,240.3803,240.3991,823.0
2017-11-03 10:50:00,255.83,255.83,255.18,255.18,1655.0,240.5119,240.5119,239.9008,239.9008,1655.0
2017-11-03 10:55:00,254.99,255.1,254.95,254.95,800.0,239.7222,239.8256,239.6846,239.6846,800.0
2017-11-03 11:00:00,255.16,255.26,254.95,255.09,3060.0,239.882,239.976,239.6846,239.8162,3060.0
2017-11-03 11:05:00,255.39,255.39,254.95,255.28,4291.0,240.0982,240.0982,239.6846,239.9948,4291.0
2017-11-03 11:10:00,255.31,255.62,255.31,255.61,1100.0,240.023,240.3145,240.023,240.3051,1100.0
2017-11-03 11:15:00,255.44,255.95,255.28,255.86,4198.0,240.1452,240.6247,239.9948,240.5401,4198.0
2017-11-03 11:20:00,255.63,256.18,255.62,255.99,3886.0,240.3239,240.8409,240.3145,240.6623,3886.0
2017-11-03 11:25:00,255.78,255.99,255.3,255.69,11260.0,240.4649,240.6623,240.0136,240.3803,11260.0
2017-11-03 11:30:00,255.64,256.03,255.61,255.75,3612.0,240.3333,240.6999,240.3051,240.4367,3612.0
2017-11-03 11:35:00,255.77,255.77,255.49,255.55,1900.0,240.4555,240.4555,240.1923,240.2487,1900.0
2017-11-03 11:40:00,255.51,255.62,255.37,255.37,3014.0,240.2111,240.3145,240.0794,240.0794,3014.0
2017-11-03 11:45:00,255.14,255.36,255.06,255.11,1400.0,239.8632,240.07,239.788,239.835,1400.0
2017-11-03 11:50:00,255.12,255.4,255.11,255.36,1200.0,239.8444,240.1076,239.835,240.07,1200.0
2017-11-03 11:55:00,255.48,255.59,255.24,255.41,4562.0,240.1829,240.2863,239.9572,240.117,4562.0
2017-11-03 12:00:00,255.41,255.42,255.41,255.42,200.0,240.117,240.1264,240.117,240.1264,200.0
2017-11-03 12:05:00,255.44,255.57,255.13,255.27,3204.0,240.1452,240.2675,239.8538,239.9854,3204.0
2017-11-03 12:10:00,255.19,255.29,255.0,255.1,71153.0,239.9102,240.0042,239.7316,239.8256,71153.0
2017-11-03 12:15:00,254.97,255.11,254.73,254.73,2025.0,239.7034,239.835,239.4778,239.4778,2025.0
2017-11-03 12:20:00,254.72,254.88,254.71,254.86,2200.0,239.4684,239.6188,239.459,239.6,2200.0
2017-11-03 12:25:00,254.78,254.82,254.57,254.63,8900.0,239.5248,239.5624,239.3273,239.3837,8900.0
2017-11-03 12:30:00,254.61,254.96,254.61,254.77,3264.0,239.3649,239.694,239.3649,239.5154,3264.0
2017-11-03 12:35:00,254.81,254.96,254.63,254.75,10050.0,239.553,239.694,239.3837,239.4966,10050.0
2017-11-03 12:40:00,254.79,254.85,254.54,254.59,15715.0,239.5342,239.5906,239.2991,239.3461,15715.0
2017-11-03 12:45:00,254.64,254.64,254.33,254.33,7100.0,239.3931,239.3931,239.1017,239.1017,7100.0
2017-11-03 12:50:00,254.33,254.33,253.94,254.12,14115.0,239.1017,239.1017,238.7351,238.9043,14115.0
2017-11-03 12:55:00,254.07,254.35,253.94,254.06,19105.0,238.8573,239.1205,238.7351,238.8479,19105.0
2017-11-03 13:00:00,254.25,254.69,254.05,254.63,5800.0,239.0265,239.4402,238.8385,239.3837,5800.0
2017-11-03 13:05:00,254.61,255.01,254.58,254.79,2208.0,239.3649,239.741,239.3367,239.5342,2208.0
2017-11-03 13:10:00,254.75,255.24,254.74,255.07,8181.0,239.4966,239.9572,239.4872,239.7974,8181.0
2017-11-03 13:15:00,255.08,255.08,254.99,255.08,2100.0,239.8068,239.8068,239.7222,239.8068,2100.0
2017-11-03 13:20:00,255.17,255.23,255.1,255.23,900.0,239.8914,239.9478,239.8256,239.9478,900.0
2017-11-03 13:25:00,255.22,255.25,255.05,255.15,2400.0,239.9384,239.9666,239.7786,239.8726,2400.0
2017-11-03 13:30:00,255.27,255.31,255.27,255.31,871.0,239.9854,240.023,239.9854,240.023,871.0
2017-11-03 13:35:00,255.46,255.61,255.41,255.61,782.0,240.164,240.3051,240.117,240.3051,782.0
2017-11-03 13:40:00,255.57,255.57,255.31,255.31,800.0,240.2675,240.2675,240.023,240.023,800.0
2017-11-03 13:45:00,255.42,255.54,255.34,255.5,2300.0,240.1264,240.2393,240.0512,240.2017,2300.0
2017-11-03 13:50:00,255.51,255.59,255.39,255.56,3042.0,240.2111,240.2863,240.0982,240.2581,3042.0
2017-11-03 13:55:00,255.46,255.51,255.14,255.14,2242.0,240.164,240.2111,239.8632,239.8632,2242.0
2017-11-03 14:00:00,255.1,255.35,255.1,255.22,2000.0,239.8256,240.0606,239.8256,239.9384,2000.0
2017-11-03 14:05:00,255.26,255.5,255.25,255.43,1751.0,239.976,240.2017,239.9666,240.1358,1751.0
2017-11-03 14:10:00,255.6,255.61,255.45,255.47,1200.0,240.2957,240.3051,240.1546,240.1735,1200.0
2017-11-03 14:15:00,255.41,255.41,255.29,255.36,1100.0,240.117,240.117,240.0042,240.07,1100.0
2017-11-03 14:20:00,255.31,255.4,255.2,255.2,7571.0,240.023,240.1076,239.9196,239.9196,7571.0
2017-11-03 14:25:00,255.06,255.24,255.06,255.16,2200.0,239.788,239.9572,239.788,239.882,2200.0
2017-11-03 14:30:00,255.15,255.47,255.06,255.4,6900.0,239.8726,240.1735,239.788,240.1076,6900.0
2017-11-03 14:35:00,255.41,255.45,255.24,255.3,2200.0,240.117,240.1546,239.9572,240.0136,2200.0
2017-11-03 14:40:00,255.23,255.37,255.23,255.37,600.0,239.9478,240.0794,239.9478,240.0794,600.0
2017-11-03 14:45:00,255.35,255.4,255.27,255.34,3121.0,240.0606,240.1076,239.9854,240.0512,3121.0
2017-11-03 14:50:00,255.24,255.27,255.15,255.22,2241.0,239.9572,239.9854,239.8726,239.9384,2241.0
2017-11-03 14:55:00,255.18,255.18,254.93,254.98,1500.0,239.9008,239.9008,239.6658,239.7128,1500.0
2017-11-03 15:00:00,254.92,255.01,254.91,254.99,1600.0,239.6564,239.741,239.647,239.7222,1600.0
2017-11-03 15:05:00,255.11,255.15,255.01,255.11,3200.0,239.835,239.8726,239.741,239.835,3200.0
2017-11-03 15:10:00,255.22,257.42,255.22,257.25,29854.0,239.9384,242.0067,239.9384,241.8469,29854.0
2017-11-03 15:15:00,257.62,258.53,257.05,258.27,13287.0,242.1947,243.0502,241.6588,242.8058,13287.0
2017-11-03 15:20:00,258.06,258.25,257.65,257.7,23037.0,242.6084,242.787,242.2229,242.2699,23037.0
2017-11-03 15:25:00,257.51,257.76,257.28,257.43,21624.0,242.0913,242.3263,241.8751,242.0161,21624.0
2017-11-03 15:30:00,257.44,257.57,256.94,256.94,21301.0,242.0255,242.1477,241.5554,241.5554,21301.0
2017-11-03 15:35:00,256.73,257.06,256.66,256.87,10103.0,241.358,241.6682,241.2922,241.4896,10103.0
2017-11-03 15:40:00,256.93,257.02,256.71,256.79,7984.0,241.546,241.6306,241.3392,241.4144,7984.0
2017-11-03 15:45:00,256.82,256.82,256.36,256.44,12110.0,241.4426,241.4426,241.0102,241.0854,12110.0
2017-11-03 15:50:00,256.45,257.25,256.4,257.17,19915.0,241.0948,241.8469,241.0478,241.7717,19915.0
2017-11-03 15:55:00,257.18,257.18,256.4,256.72,25415.0,241.7811,241.7811,241.0478,241.3486,25415.0
2017-11-06 09:30:00,256.08,256.83,255.4,256.83,9042.0,240.7469,241.452,240.1076,241.452,9042.0
2017-11-06 09:35:00,256.2,256.62,254.66,255.7,5447.0,240.8597,241.2546,239.4119,240.3897,5447.0
2017-11-06 09:40:00,256.17,258.33,255.76,258.2,8160.0,240.8315,242.8622,240.4461,242.74,8160.0
2017-11-06 09:45:00,257.65,258.28,256.35,256.66,6340.0,242.2229,242.8152,241.0008,241.2922,6340.0
2017-11-06 09:50:00,256.75,257.08,256.12,256.65,5867.0,241.3768,241.687,240.7845,241.2828,5867.0
2017-11-06 09:55:00,257.15,257.25,256.6,256.65,8181.0,241.7529,241.8469,241.2358,241.2828,8181.0
2017-11-06 10:00:00,256.66,256.9,256.28,256.59,17609.0,241.2922,241.5178,240.935,241.2264,17609.0
2017-11-06 10:05:00,256.78,256.99,256.21,256.48,6700.0,241.405,241.6024,240.8691,241.123,6700.0
2017-11-06 10:10:00,256.84,257.14,256.63,256.92,6100.0,241.4614,241.7435,241.264,241.5366,6100.0
2017-11-06 10:15:00,256.98,257.52,256.65,256.66,2200.0,241.593,242.1007,241.2828,241.2922,2200.0
2017-11-06 10:20:00,256.76,256.76,256.07,256.53,7999.0,241.3862,241.3862,240.7375,241.17,7999.0
2017-11-06 10:25:00,256.62,257.16,255.93,256.01,10677.0,241.2546,241.7623,240.6059,240.6811,10677.0
2017-11-06 10:30:00,256.24,256.97,255.94,256.31,3190.0,240.8973,241.5836,240.6153,240.9632,3190.0
2017-11-06 10:35:00,256.42,256.52,256.06,256.38,3307.0,241.0666,241.1606,240.7281,241.029,3307.0
2017-11-06 10:40:00,256.43,256.62,256.36,256.36,3403.0,241.076,241.2546,241.0102,241.0102,3403.0
2017-11-06 10:45:00,256.47,257.12,256.23,256.43,4370.0,241.1136,241.7247,240.8879,241.076,4370.0
2017-11-06 10:50:00,256.77,256.77,255.88,255.97,1200.0,241.3956,241.3956,240.5589,240.6435,1200.0
2017-11-06 10:55:00,256.3,256.3,254.76,255.08,8337.0,240.9538,240.9538,239.506,239.8068,8337.0
2017-11-06 11:00:00,255.4,255.47,254.8,255.09,7612.0,240.1076,240.1735,239.5436,239.8162,7612.0
2017-11-06 11:05:00,255.32,255.45,254.76,255.07,9962.0,240.0324,240.1546,239.506,239.7974,9962.0
2017-11-06 11:10:00,255.24,255.54,255.14,255.34,2851.0,239.9572,240.2393,239.8632,240.0512,2851.0
2017-11-06 11:15:00,255.5,255.5,254.68,255.12,5514.0,240.2017,240.2017,239.4308,239.8444,5514.0
2017-11-06 11:20:00,255.08,255.56,254.96,255.0,3503.0,239.8068,240.2581,239.694,239.7316,3503.0
2017-11-06 11:25:00,254.92,255.24,254.67,254.68,6900.0,239.6564,239.9572,239.4214,239.4308,6900.0
2017-11-06 11:30:00,254.86,255.21,254.69,255.0,11680.0,239.6,239.929,239.4402,239.7316,11680.0
2017-11-06 11:35:00,255.07,255.54,254.83,255.39,3570.0,239.7974,240.2393,239.5718,240.0982,3570.0
2017-11-06 11:40:00,255.57,255.57,255.24,255.24,4600.0,240.2675,240.2675,239.9572,239.9572,4600.0
2017-11-06 11:45:00,255.33,255.59,255.0,255.28,9751.0,240.0418,240.2863,239.7316,239.9948,9751.0
2017-11-06 11:50:00,255.51,255.53,254.7,254.99,8563.0,240.2111,240.2299,239.4496,239.7222,8563.0
2017-11-06 11:55:00,254.99,255.22,254.38,255.0,10787.0,239.7222,239.9384,239.1487,239.7316,10787.0
2017-11-06 12:00:00,255.24,255.4,255.0,255.06,11153.0,239.9572,240.1076,239.7316,239.788,11153.0
2017-11-06 12:05:00,255.22,255.37,254.87,255.12,3328.0,239.9384,240.0794,239.6094,239.8444,3328.0
2017-11-06 12:10:00,255.16,255.49,254.92,254.92,3940.0,239.882,240.1923,239.6564,239.6564,3940.0
2017-11-06 12:15:00,255.09,255.24,254.76,254.76,1800.0,239.8162,239.9572,239.506,239.506,1800.0
2017-11-06 12:20:00,254.88,255.02,254.41,254.41,1800.0,239.6188,239.7504,239.1769,239.1769,1800.0
2017-11-06 12:25:00,254.67,255.02,254.5,255.02,2555.0,239.4214,239.7504,239.2615,239.7504,2555.0
2017-11-06 12:30:00,255.13,255.37,254.96,255.04,1100.0,239.8538,240.0794,239.694,239.7692,1100.0
2017-11-06 12:35:00,255.07,255.2,254.75,254.85,3828.0,239.7974,239.9196,239.4966,239.5906,3828.0
2017-11-06 12:40:00,254.87,254.92,254.63,254.72,2900.0,239.6094,239.6564,239.3837,239.4684,2900.0
2017-11-06 12:45:00,254.73,254.73,254.42,254.5,3200.0,239.4778,239.4778,239.1863,239.2615,3200.0
2017-11-06 12:50:00,254.72,255.0,254.5,254.73,2740.0,239.4684,239.7316,239.2615,239.4778,2740.0
2017-11-06 12:55:00,254.81,254.81,254.3,254.44,2877.0,239.553,239.553,239.0735,239.2051,2877.0
2017-11-06 13:00:00,254.52,254.57,254.37,254.55,5101.0,239.2803,239.3273,239.1393,239.3085,5101.0
2017-11-06 13:05:00,254.5,254.84,254.24,254.25,4618.0,239.2615,239.5812,239.0171,239.0265,4618.0
2017-11-06 13:10:00,254.3,254.8,254.26,254.5,8500.0,239.0735,239.5436,239.0359,239.2615,8500.0
2017-11-06 13:15:00,254.46,254.66,254.36,254.52,5707.0,239.2239,239.4119,239.1299,239.2803,5707.0
2017-11-06 13:20:00,254.62,254.9,254.41,254.5,2700.0,239.3743,239.6376,239.1769,239.2615,2700.0
2017-11-06 13:25:00,254.65,254.7,254.31,254.55,5338.0,239.4025,239.4496,239.0829,239.3085,5338.0
2017-11-06 13:30:00,254.56,254.57,254.39,254.43,2600.0,239.3179,239.3273,239.1581,239.1957,2600.0
2017-11-06 13:35:00,254.38,254.64,254.22,254.61,8565.0,239.1487,239.3931,238.9983,239.3649,8565.0
2017-11-06 13:40:00,254.6,254.74,254.49,254.64,9808.0,239.3555,239.4872,239.2521,239.3931,9808.0
2017-11-06 13:45:00,254.68,255.11,254.65,254.84,4843.0,239.4308,239.835,239.4025,239.5812,4843.0
2017-11-06 13:50:00,254.95,254.95,254.7,254.7,1100.0,239.6846,239.6846,239.4496,239.4496,1100.0
2017-11-06 13:55:00,254.57,254.79,254.53,254.79,9913.0,239.3273,239.5342,239.2897,239.5342,9913.0
2017-11-06 14:00:00,254.81,254.81,254.48,254.54,6399.0,239.553,239.553,239.2427,239.2991,6399.0
2017-11-06 14:05:00,254.52,254.57,254.42,254.47,7107.0,239.2803,239.3273,239.1863,239.2333,7107.0
2017-11-06 14:10:00,254.52,254.56,254.43,254.43,2526.0,239.2803,239.3179,239.1957,239.1957,2526.0
2017-11-06 14:15:00,254.54,254.54,253.82,254.03,7471.0,239.2991,239.2991,238.6222,238.8197,7471.0
2017-11-06 14:20:00,254.03,254.25,254.01,254.01,3800.0,238.8197,239.0265,238.8009,238.8009,3800.0
2017-11-06 14:25:00,254.02,254.16,253.85,254.15,6053.0,238.8103,238.9419,238.6504,238.9325,6053.0
2017-11-06 14:30:00,254.04,254.6,254.01,254.6,8948.0,238.8291,239.3555,238.8009,239.3555,8948.0
2017-11-06 14:35:00,254.61,254.75,254.49,254.59,4458.0,239.3649,239.4966,239.2521,239.3461,4458.0
2017-11-06 14:40:00,254.63,254.88,254.53,254.68,5811.0,239.3837,239.6188,239.2897,239.4308,5811.0
2017-11-06 14:45:00,254.82,255.35,254.73,255.27,5059.0,239.5624,240.0606,239.4778,239.9854,5059.0
2017-11-06 14:50:00,255.31,255.63,255.29,255.47,6128.0,240.023,240.3239,240.0042,240.1735,6128.0
2017-11-06 14:55:00,255.38,255.49,254.84,255.0,4050.0,240.0888,240.1923,239.5812,239.7316,4050.0
2017-11-06 15:00:00,254.78,254.9,254.73,254.73,5273.0,239.5248,239.6376,239.4778,239.4778,5273.0
2017-11-06 15:05:00,254.67,254.9,254.62,254.62,6900.0,239.4214,239.6376,239.3743,239.3743,6900.0
2017-11-06 15:10:00,254.59,254.79,254.55,254.69,6787.0,239.3461,239.5342,239.3085,239.4402,6787.0
2017-11-06 15:15:00,254.69,254.84,254.58,254.84,7393.0,239.4402,239.5812,239.3367,239.5812,7393.0
2017-11-06 15:20:00,254.86,254.99,254.83,254.92,8777.0,239.6,239.7222,239.5718,239.6564,8777.0
2017-11-06 15:25:00,254.92,255.06,254.82,254.96,10623.0,239.6564,239.788,239.5624,239.694,10623.0
2017-11-06 15:30:00,255.0,255.19,254.76,254.91,11039.0,239.7316,239.9102,239.506,239.647,11039.0
2017-11-06 15:35:00,254.95,254.97,254.65,254.66,6100.0,239.6846,239.7034,239.4025,239.4119,6100.0
2017-11-06 15:40:00,254.72,254.76,254.52,254.59,19829.0,239.4684,239.506,239.2803,239.3461,19829.0
2017-11-06 15:45:00,254.59,254.67,254.46,254.55,19048.0,239.3461,239.4214,239.2239,239.3085,19048.0
2017-11-06 15:50:00,254.51,254.71,254.31,254.31,23868.0,239.2709,239.459,239.0829,239.0829,23868.0
2017-11-06 15:55:00,254.4,254.63,254.13,254.3,92338.0,239.1675,239.3837,238.9137,239.0735,92338.0
2017-11-07 09:30:00,255.14,255.99,254.86,255.84,6671.0,239.8632,240.6623,239.6,240.5213,6671.0
2017-11-07 09:35:00,255.67,256.18,255.0,255.57,2532.0,240.3615,240.8409,239.7316,240.2675,2532.0
2017-11-07 09:40:00,255.59,256.06,255.21,255.21,4098.0,240.2863,240.7281,239.929,239.929,4098.0
2017-11-07 09:45:00,255.36,255.39,254.73,255.01,8500.0,240.07,240.0982,239.4778,239.741,8500.0
2017-11-07 09:50:00,255.14,255.28,254.86,255.14,7075.0,239.8632,239.9948,239.6,239.8632,7075.0
2017-11-07 09:55:00,254.94,255.3,254.93,255.17,5448.0,239.6752,240.0136,239.6658,239.8914,5448.0
2017-11-07 10:00:00,255.3,255.55,255.01,255.18,11448.0,240.0136,240.2487,239.741,239.9008,11448.0
2017-11-07 10:05:00,255.15,255.33,254.32,255.3,9782.0,239.8726,240.0418,239.0923,240.0136,9782.0
2017-11-07 10:10:00,255.2,255.2,254.71,255.1,7910.0,239.9196,239.9196,239.459,239.8256,7910.0
2017-11-07 10:15:00,254.84,255.41,254.73,255.0,10595.0,239.5812,240.117,239.4778,239.7316,10595.0
2017-11-07 10:20:00,255.11,255.51,254.98,255.42,15462.0,239.835,240.2111,239.7128,240.1264,15462.0
2017-11-07 10:25:00,255.17,255.38,254.04,254.72,12756.0,239.8914,240.0888,238.8291,239.4684,12756.0
2017-11-07 10:30:00,254.64,255.04,254.51,254.56,6730.0,239.3931,239.7692,239.2709,239.3179,6730.0
2017-11-07 10:35:00,254.3,254.77,253.98,254.67,7592.0,239.0735,239.5154,238.7727,239.4214,7592.0
2017-11-07 10:40:00,254.63,254.96,254.38,254.96,6190.0,239.3837,239.694,239.1487,239.694,6190.0
2017-11-07 10:45:00,255.31,255.33,254.5,254.74,11476.0,240.023,240.0418,239.2615,239.4872,11476.0
2017-11-07 10:50:00,254.73,254.83,254.5,254.83,2864.0,239.4778,239.5718,239.2615,239.5718,2864.0
2017-11-07 10:55:00,254.94,254.95,254.5,254.52,8606.0,239.6752,239.6846,239.2615,239.2803,8606.0
2017-11-07 11:00:00,254.5,254.91,254.46,254.91,3216.0,239.2615,239.647,239.2239,239.647,3216.0
2017-11-07 11:05:00,254.85,255.49,254.7,255.49,5630.0,239.5906,240.1923,239.4496,240.1923,5630.0
2017-11-07 11:10:00,255.4,255.56,255.2,255.56,3800.0,240.1076,240.2581,239.9196,240.2581,3800.0
2017-11-07 11:15:00,255.57,255.84,255.57,255.84,3800.0,240.2675,240.5213,240.2675,240.5213,3800.0
2017-11-07 11:20:00,255.95,256.27,255.68,256.27,3786.0,240.6247,240.9255,240.3709,240.9255,3786.0
2017-11-07 11:25:00,256.27,256.73,256.09,256.68,10720.0,240.9255,241.358,240.7563,241.311,10720.0
2017-11-07 11:30:00,256.58,256.65,256.01,256.1,14035.0,241.217,241.2828,240.6811,240.7657,14035.0
2017-11-07 11:35:00,256.11,256.11,255.56,255.56,8374.0,240.7751,240.7751,240.2581,240.2581,8374.0
2017-11-07 11:40:00,255.71,256.15,255.44,255.89,21206.0,240.3991,240.8127,240.1452,240.5683,21206.0
2017-11-07 11:45:00,255.82,256.11,255.75,256.11,3007.0,240.5025,240.7751,240.4367,240.7751,3007.0
2017-11-07 11:50:00,256.04,256.12,255.56,255.65,6008.0,240.7093,240.7845,240.2581,240.3427,6008.0
2017-11-07 11:55:00,255.38,255.85,255.38,255.75,2304.0,240.0888,240.5307,240.0888,240.4367,2304.0
2017-11-07 12:00:00,255.84,255.89,255.45,255.65,5322.0,240.5213,240.5683,240.1546,240.3427,5322.0
2017-11-07 12:05:00,255.64,255.64,255.14,255.24,2100.0,240.3333,240.3333,239.8632,239.9572,2100.0
2017-11-07 12:10:00,254.81,254.91,254.59,254.8,5300.0,239.553,239.647,239.3461,239.5436,5300.0
2017-11-07 12:15:00,254.83,255.1,254.83,255.07,5510.0,239.5718,239.8256,239.5718,239.7974,5510.0
2017-11-07 12:20:00,254.97,255.33,254.96,255.33,1695.0,239.7034,240.0418,239.694,240.0418,1695.0
2017-11-07 12:25:00,255.33,255.34,255.03,255.22,2533.0,240.0418,240.0512,239.7598,239.9384,2533.0
2017-11-07 12:30:00,255.16,255.3,254.92,254.93,7103.0,239.882,240.0136,239.6564,239.6658,7103.0
2017-11-07 12:35:00,254.95,255.06,254.86,254.89,3380.0,239.6846,239.788,239.6,239.6282,3380.0
2017-11-07 12:40:00,254.89,255.0,254.87,254.87,2018.0,239.6282,239.7316,239.6094,239.6094,2018.0
2017-11-07 12:45:00,254.84,254.9,254.79,254.8,2924.0,239.5812,239.6376,239.5342,239.5436,2924.0
2017-11-07 12:50:00,254.71,254.99,254.71,254.99,2898.0,239.459,239.7222,239.459,239.7222,2898.0
2017-11-07 12:55:00,255.07,255.3,255.01,255.3,3769.0,239.7974,240.0136,239.741,240.0136,3769.0
2017-11-07 13:00:00,255.27,255.28,255.11,255.16,3445.0,239.9854,239.9948,239.835,239.882,3445.0
2017-11-07 13:05:00,255.21,255.21,254.96,255.02,3411.0,239.929,239.929,239.694,239.7504,3411.0
2017-11-07 13:10:00,255.15,255.29,255.04,255.04,1886.0,239.8726,240.0042,239.7692,239.7692,1886.0
2017-11-07 13:15:00,255.12,255.12,254.76,254.82,3216.0,239.8444,239.8444,239.506,239.5624,3216.0
2017-11-07 13:20:00,254.75,254.76,254.36,254.43,6097.0,239.4966,239.506,239.1299,239.1957,6097.0
2017-11-07 13:25:00,254.47,254.95,254.47,254.61,5008.0,239.2333,239.6846,239.2333,239.3649,5008.0
2017-11-07 13:30:00,254.63,255.04,254.63,254.92,1701.0,239.3837,239.7692,239.3837,239.6564,1701.0
2017-11-07 13:35:00,254.92,255.03,254.54,254.62,3876.0,239.6564,239.7598,239.2991,239.3743,3876.0
2017-11-07 13:40:00,254.67,255.11,254.62,255.11,4962.0,239.4214,239.835,239.3743,239.835,4962.0
2017-11-07 13:45:00,255.18,255.18,254.81,254.82,2519.0,239.9008,239.9008,239.553,239.5624,2519.0
2017-11-07 13:50:00,255.02,255.04,254.82,254.95,2454.0,239.7504,239.7692,239.5624,239.6846,2454.0
2017-11-07 13:55:00,254.92,255.27,254.85,255.22,7073.0,239.6564,239.9854,239.5906,239.9384,7073.0
2017-11-07 14:00:00,255.19,255.55,255.19,255.29,11771.0,239.9102,240.2487,239.9102,240.0042,11771.0
2017-11-07 14:05:00,255.32,255.32,254.76,254.76,6378.0,240.0324,240.0324,239.506,239.506,6378.0
2017-11-07 14:10:00,254.76,255.19,254.76,254.98,4203.0,239.506,239.9102,239.506,239.7128,4203.0
2017-11-07 14:15:00,254.91,255.16,254.82,255.06,4957.0,239.647,239.882,239.5624,239.788,4957.0
2017-11-07 14:20:00,255.0,255.26,254.96,255.26,7252.0,239.7316,239.976,239.694,239.976,7252.0
2017-11-07 14:25:00,255.34,255.38,255.19,255.32,2872.0,240.0512,240.0888,239.9102,240.0324,2872.0
2017-11-07 14:30:00,255.31,255.36,255.18,255.25,2254.0,240.023,240.07,239.9008,239.9666,2254.0
2017-11-07 14:35:00,255.25,255.37,255.2,255.37,2600.0,239.9666,240.0794,239.9196,240.0794,2600.0
2017-11-07 14:40:00,255.34,255.36,255.14,255.31,7005.0,240.0512,240.07,239.8632,240.023,7005.0
2017-11-07 14:45:00,255.23,255.43,255.2,255.34,2483.0,239.9478,240.1358,239.9196,240.0512,2483.0
2017-11-07 14:50:00,255.28,255.32,255.15,255.15,3790.0,239.9948,240.0324,239.8726,239.8726,3790.0
2017-11-07 14:55:00,255.11,255.28,255.11,255.28,1900.0,239.835,239.9948,239.835,239.9948,1900.0
2017-11-07 15:00:00,255.26,255.26,254.81,254.94,5137.0,239.976,239.976,239.553,239.6752,5137.0
2017-11-07 15:05:00,254.94,255.08,254.89,255.06,3074.0,239.6752,239.8068,239.6282,239.788,3074.0
2017-11-07 15:10:00,255.02,255.09,254.77,254.84,7350.0,239.7504,239.8162,239.5154,239.5812,7350.0
2017-11-07 15:15:00,254.79,255.11,254.74,254.95,5531.0,239.5342,239.835,239.4872,239.6846,5531.0
2017-11-07 15:20:00,255.02,255.05,254.92,255.04,5745.0,239.7504,239.7786,239.6564,239.7692,5745.0
2017-11-07 15:25:00,255.05,255.07,254.82,254.82,16278.0,239.7786,239.7974,239.5624,239.5624,16278.0
2017-11-07 15:30:00,254.94,255.0,254.86,254.92,18863.0,239.6752,239.7316,239.6,239.6564,18863.0
2017-11-07 15:35:00,254.92,255.05,254.78,255.03,13851.0,239.6564,239.7786,239.5248,239.7598,13851.0
2017-11-07 15:40:00,255.05,255.32,255.01,255.32,11089.0,239.7786,240.0324,239.741,240.0324,11089.0
2017-11-07 15:45:00,255.27,255.48,255.11,255.35,15711.0,239.9854,240.1829,239.835,240.0606,15711.0
2017-11-07 15:50:00,255.37,255.88,255.35,255.75,24076.0,240.0794,240.5589,240.0606,240.4367,24076.0
2017-11-07 15:55:00,255.73,257.23,255.49,256.01,77902.0,240.4179,241.8281,240.1923,240.6811,77902.0
2017-11-08 09:30:00,252.86,254.16,251.18,251.18,17052.0,237.7197,238.9419,236.1403,236.1403,17052.0
2017-11-08 09:35:00,251.82,251.82,246.5,247.01,32000.0,236.742,236.742,231.7405,232.22,32000.0
2017-11-08 09:40:00,247.01,252.79,246.6,248.93,79519.0,232.22,237.6539,231.8346,234.025,79519.0
2017-11-08 09:45:00,250.6,250.63,248.58,249.21,38858.0,235.595,235.6233,233.696,234.2883,38858.0
2017-11-08 09:50:00,248.97,250.37,248.0,248.35,17952.0,234.0626,235.3788,233.1507,233.4798,17952.0
2017-11-08 09:55:00,248.31,249.0,248.0,248.27,18616.0,233.4422,234.0908,233.1507,233.4046,18616.0
2017-11-08 10:00:00,248.68,249.94,248.02,249.73,24599.0,233.79,234.9746,233.1695,234.7771,24599.0
2017-11-08 10:05:00,249.8,250.52,249.18,249.58,76227.0,234.8429,235.5198,234.2601,234.6361,76227.0
2017-11-08 10:10:00,249.34,249.58,248.75,249.03,51332.0,234.4105,234.6361,233.8558,234.1191,51332.0
2017-11-08 10:15:00,249.06,249.06,246.86,247.33,23426.0,234.1473,234.1473,232.079,232.5208,23426.0
2017-11-08 10:20:00,247.36,248.19,247.36,247.98,10920.0,232.549,233.3293,232.549,233.1319,10920.0
2017-11-08 10:25:00,248.15,248.5,247.06,248.34,25888.0,233.2917,233.6208,232.267,233.4704,25888.0
2017-11-08 10:30:00,248.29,248.31,247.64,248.16,18324.0,233.4234,233.4422,232.8123,233.3011,18324.0
2017-11-08 10:35:00,248.0,248.07,246.27,247.11,30071.0,233.1507,233.2165,231.5243,232.314,30071.0
2017-11-08 10:40:00,247.03,247.1,246.0,246.59,33961.0,232.2388,232.3046,231.2705,231.8252,33961.0
2017-11-08 10:45:00,246.56,246.75,245.75,245.98,33423.0,231.7969,231.9756,231.0354,231.2517,33423.0
2017-11-08 10:50:00,245.98,246.16,245.3,245.43,34339.0,231.2517,231.4209,230.6124,230.7346,34339.0
2017-11-08 10:55:00,245.3,245.52,243.79,245.51,32491.0,230.6124,230.8192,229.1928,230.8098,32491.0
2017-11-08 11:00:00,245.36,246.37,245.23,245.23,14738.0,230.6688,231.6183,230.5466,230.5466,14738.0
2017-11-08 11:05:00,245.22,245.22,244.01,244.19,8248.0,230.5372,230.5372,229.3996,229.5689,8248.0
2017-11-08 11:10:00,244.19,244.21,242.85,242.85,34701.0,229.5689,229.5877,228.3091,228.3091,34701.0
2017-11-08 11:15:00,242.96,243.14,240.74,243.14,35319.0,228.4125,228.5817,226.3254,228.5817,35319.0
2017-11-08 11:20:00,243.54,244.35,242.55,242.57,29729.0,228.9578,229.7193,228.027,228.0459,29729.0
2017-11-08 11:25:00,242.83,243.72,242.68,243.27,33180.0,228.2903,229.127,228.1493,228.7039,33180.0
2017-11-08 11:30:00,243.28,244.12,242.54,242.9,38605.0,228.7133,229.503,228.0176,228.3561,38605.0
2017-11-08 11:35:00,242.71,243.35,242.5,242.54,38436.0,228.1775,228.7791,227.98,228.0176,38436.0
2017-11-08 11:40:00,242.57,242.74,241.21,241.58,34857.0,228.0459,228.2057,226.7673,227.1151,34857.0
2017-11-08 11:45:00,241.51,241.51,240.16,240.56,22463.0,227.0493,227.0493,225.7802,226.1562,22463.0
2017-11-08 11:50:00,240.61,240.71,239.27,239.73,41478.0,226.2032,226.2972,224.9434,225.3759,41478.0
2017-11-08 11:55:00,239.73,239.74,238.79,238.81,12342.0,225.3759,225.3853,224.4922,224.511,12342.0
2017-11-08 12:00:00,238.79,239.5,238.59,239.27,14924.0,224.4922,225.1597,224.3042,224.9434,14924.0
2017-11-08 12:05:00,239.39,240.29,239.32,240.08,19656.0,225.0563,225.9024,224.9904,225.7049,19656.0
2017-11-08 12:10:00,240.08,241.32,239.99,240.87,17290.0,225.7049,226.8707,225.6203,226.4476,17290.0
2017-11-08 12:15:00,240.85,244.48,240.57,242.0,51171.0,226.4288,229.8415,226.1656,227.51,51171.0
2017-11-08 12:20:00,242.0,243.0,241.99,242.15,39257.0,227.51,228.4501,227.5006,227.651,39257.0
2017-11-08 12:25:00,242.07,242.38,241.55,242.07,28932.0,227.5758,227.8672,227.0869,227.5758,28932.0
2017-11-08 12:30:00,242.23,242.5,241.35,241.87,11610.0,227.7262,227.98,226.8989,227.3878,11610.0
2017-11-08 12:35:00,241.65,242.4,241.65,242.06,6600.0,227.1809,227.886,227.1809,227.5664,6600.0
2017-11-08 12:40:00,242.19,242.58,242.09,242.22,5500.0,227.6886,228.0553,227.5946,227.7168,5500.0
2017-11-08 12:45:00,242.25,242.5,241.69,242.19,8993.0,227.745,227.98,227.2185,227.6886,8993.0
2017-11-08 12:50:00,242.18,242.94,242.18,242.5,6835.0,227.6792,228.3937,227.6792,227.98,6835.0
2017-11-08 12:55:00,242.5,242.78,241.88,242.17,14679.0,227.98,228.2433,227.3972,227.6698,14679.0
2017-11-08 13:00:00,242.13,242.74,242.04,242.29,7513.0,227.6322,228.2057,227.5476,227.7826,7513.0
2017-11-08 13:05:00,242.12,242.82,241.73,241.96,11600.0,227.6228,228.2809,227.2561,227.4724,11600.0
2017-11-08 13:10:00,242.35,242.69,242.12,242.69,7410.0,227.839,228.1587,227.6228,228.1587,7410.0
2017-11-08 13:15:00,242.77,242.77,242.3,242.77,3670.0,228.2339,228.2339,227.792,228.2339,3670.0
2017-11-08 13:20:00,242.89,243.33,242.43,243.32,11569.0,228.3467,228.7603,227.9142,228.7509,11569.0
2017-11-08 13:25:00,243.31,243.71,242.27,242.37,13410.0,228.7415,229.1176,227.7638,227.8578,13410.0
2017-11-08 13:30:00,242.55,243.39,242.29,242.4,18246.0,228.027,228.8168,227.7826,227.886,18246.0
2017-11-08 13:35:00,242.65,243.31,242.12,243.12,14044.0,228.1211,228.7415,227.6228,228.5629,14044.0
2017-11-08 13:40:00,243.19,243.51,242.32,242.33,16508.0,228.6287,228.9296,227.8108,227.8202,16508.0
2017-11-08 13:45:00,242.77,243.4,242.35,242.5,6652.0,228.2339,228.8262,227.839,227.98,6652.0
2017-11-08 13:50:00,242.53,242.53,241.77,242.37,14100.0,228.0082,228.0082,227.2938,227.8578,14100.0
2017-11-08 13:55:00,242.1,242.28,241.71,241.94,9980.0,227.604,227.7732,227.2373,227.4536,9980.0
2017-11-08 14:00:00,241.98,242.15,241.84,241.97,11666.0,227.4912,227.651,227.3596,227.4818,11666.0
2017-11-08 14:05:00,242.0,242.0,240.7,240.92,13400.0,227.51,227.51,226.2878,226.4946,13400.0
2017-11-08 14:10:00,240.86,241.53,240.73,241.18,20961.0,226.4382,227.0681,226.316,226.7391,20961.0
2017-11-08 14:15:00,241.13,241.97,240.82,241.97,14404.0,226.6921,227.4818,226.4006,227.4818,14404.0
2017-11-08 14:20:00,241.74,242.25,241.08,241.48,16278.0,227.2655,227.745,226.6451,227.0211,16278.0
2017-11-08 14:25:00,241.6,242.19,241.58,242.19,20345.0,227.1339,227.6886,227.1151,227.6886,20345.0
2017-11-08 14:30:00,242.18,242.39,241.3,241.58,17719.0,227.6792,227.8766,226.8519,227.1151,17719.0
2017-11-08 14:35:00,241.57,242.33,241.42,242.1,29081.0,227.1057,227.8202,226.9647,227.604,29081.0
2017-11-08 14:40:00,242.1,242.28,241.9,241.97,16445.0,227.604,227.7732,227.416,227.4818,16445.0
2017-11-08 14:45:00,242.08,242.41,242.07,242.3,9200.0,227.5852,227.8954,227.5758,227.792,9200.0
2017-11-08 14:50:00,242.19,242.31,241.9,242.16,10723.0,227.6886,227.8014,227.416,227.6604,10723.0
2017-11-08 14:55:00,242.16,242.75,242.15,242.7,17848.0,227.6604,228.2151,227.651,228.1681,17848.0
2017-11-08 15:00:00,242.69,242.79,242.14,242.52,13861.0,228.1587,228.2527,227.6416,227.9988,13861.0
2017-11-08 15:05:00,242.45,242.99,242.31,242.88,18394.0,227.933,228.4407,227.8014,228.3373,18394.0
2017-11-08 15:10:00,242.89,243.27,242.64,243.27,26234.0,228.3467,228.7039,228.1117,228.7039,26234.0
2017-11-08 15:15:00,243.22,243.41,242.88,243.17,28302.0,228.6569,228.8356,228.3373,228.6099,28302.0
2017-11-08 15:20:00,243.2,243.2,242.7,242.81,37191.0,228.6381,228.6381,228.1681,228.2715,37191.0
2017-11-08 15:25:00,242.83,243.05,242.61,243.03,23321.0,228.2903,228.4971,228.0835,228.4783,23321.0
2017-11-08 15:30:00,243.03,243.04,242.42,242.85,26341.0,228.4783,228.4877,227.9048,228.3091,26341.0
2017-11-08 15:35:00,242.95,243.26,242.81,242.83,19138.0,228.4031,228.6945,228.2715,228.2903,19138.0
2017-11-08 15:40:00,242.86,243.04,242.55,242.88,34145.0,228.3185,228.4877,228.027,228.3373,34145.0
2017-11-08 15:45:00,242.94,243.01,242.53,243.01,49032.0,228.3937,228.4595,228.0082,228.4595,49032.0
2017-11-08 15:50:00,243.01,243.67,242.83,243.52,51409.0,228.4595,229.08,228.2903,228.939,51409.0
2017-11-08 15:55:00,243.47,244.02,242.98,243.37,125611.0,228.892,229.409,228.4313,228.798,125611.0
2017-11-09 09:30:00,241.38,242.14,240.29,241.52,13554.0,226.9271,227.6416,225.9024,227.0587,13554.0
2017-11-09 09:35:00,240.68,242.94,240.68,242.93,9500.0,226.269,228.3937,226.269,228.3843,9500.0
2017-11-09 09:40:00,242.81,244.0,242.75,242.86,29172.0,228.2715,229.3902,228.2151,228.3185,29172.0
2017-11-09 09:45:00,242.8,243.36,241.43,241.7,19108.0,228.2621,228.7885,226.9741,227.2279,19108.0
2017-11-09 09:50:00,241.62,243.0,241.55,242.16,30955.0,227.1527,228.4501,227.0869,227.6604,30955.0
2017-11-09 09:55:00,242.01,243.06,241.75,242.75,27933.0,227.5194,228.5065,227.275,228.2151,27933.0
2017-11-09 10:00:00,242.89,243.94,241.83,241.83,14908.0,228.3467,229.3338,227.3502,227.3502,14908.0
2017-11-09 10:05:00,242.13,242.87,241.83,242.69,11327.0,227.6322,228.3279,227.3502,228.1587,11327.0
2017-11-09 10:10:00,242.55,242.55,241.72,241.95,6878.0,228.027,228.027,227.2467,227.463,6878.0
2017-11-09 10:15:00,241.79,242.03,241.32,241.55,18879.0,227.3126,227.5382,226.8707,227.0869,18879.0
2017-11-09 10:20:00,241.77,242.02,241.54,241.61,16853.0,227.2938,227.5288,227.0775,227.1433,16853.0
2017-11-09 10:25:00,241.04,242.09,241.04,241.45,8347.0,226.6075,227.5946,226.6075,226.9929,8347.0
2017-11-09 10:30:00,241.59,241.82,240.88,241.68,10897.0,227.1245,227.3408,226.457,227.2091,10897.0
2017-11-09 10:35:00,241.53,242.03,241.2,241.93,16771.0,227.0681,227.5382,226.7579,227.4442,16771.0
2017-11-09 10:40:00,241.86,242.74,241.65,242.16,14309.0,227.3784,228.2057,227.1809,227.6604,14309.0
2017-11-09 10:45:00,242.27,242.33,241.91,242.22,8800.0,227.7638,227.8202,227.4254,227.7168,8800.0
2017-11-09 10:50:00,242.3,242.6,241.81,242.36,15345.0,227.792,228.0741,227.3314,227.8484,15345.0
2017-11-09 10:55:00,242.29,242.99,242.28,242.99,24946.0,227.7826,228.4407,227.7732,228.4407,24946.0
2017-11-09 11:00:00,243.04,243.66,242.74,243.16,34836.0,228.4877,229.0706,228.2057,228.6005,34836.0
2017-11-09 11:05:00,243.29,244.39,243.28,243.63,26577.0,228.7227,229.7569,228.7133,229.0424,26577.0
2017-11-09 11:10:00,243.54,244.02,243.08,243.83,24491.0,228.9578,229.409,228.5253,229.2304,24491.0
2017-11-09 11:15:00,243.7,244.35,243.13,243.13,9758.0,229.1082,229.7193,228.5723,228.5723,9758.0
2017-11-09 11:20:00,243.08,243.76,242.92,242.93,20262.0,228.5253,229.1646,228.3749,228.3843,20262.0
2017-11-09 11:25:00,242.91,243.55,242.83,243.38,10720.0,228.3655,228.9672,228.2903,228.8074,10720.0
2017-11-09 11:30:00,243.38,243.98,243.29,243.93,17078.0,228.8074,229.3714,228.7227,229.3244,17078.0
2017-11-09 11:35:00,243.76,243.82,243.34,243.68,11207.0,229.1646,229.221,228.7697,229.0894,11207.0
2017-11-09 11:40:00,243.69,244.25,243.53,243.54,16930.0,229.0988,229.6253,228.9484,228.9578,16930.0
2017-11-09 11:45:00,243.42,244.27,243.28,243.87,11893.0,228.845,229.6441,228.7133,229.268,11893.0
2017-11-09 11:50:00,243.9,244.05,243.26,243.45,8541.0,229.2962,229.4372,228.6945,228.8732,8541.0
2017-11-09 11:55:00,243.36,243.49,242.58,243.41,16360.0,228.7885,228.9108,228.0553,228.8356,16360.0
2017-11-09 12:00:00,243.54,243.73,243.1,243.51,15822.0,228.9578,229.1364,228.5441,228.9296,15822.0
2017-11-09 12:05:00,243.58,243.77,243.46,243.56,10100.0,228.9954,229.174,228.8826,228.9766,10100.0
2017-11-09 12:10:00,243.57,244.03,243.42,243.42,20561.0,228.986,229.4184,228.845,228.845,20561.0
2017-11-09 12:15:00,243.08,243.35,242.72,243.14,14829.0,228.5253,228.7791,228.1869,228.5817,14829.0
2017-11-09 12:20:00,243.03,243.71,243.0,243.55,20611.0,228.4783,229.1176,228.4501,228.9672,20611.0
2017-11-09 12:25:00,243.5,244.59,243.24,243.95,13745.0,228.9202,229.9449,228.6757,229.3432,13745.0
2017-11-09 12:30:00,243.86,244.2,243.35,243.49,12941.0,229.2586,229.5783,228.7791,228.9108,12941.0
2017-11-09 12:35:00,243.54,244.58,243.54,244.39,10495.0,228.9578,229.9355,228.9578,229.7569,10495.0
2017-11-09 12:40:00,244.39,244.79,244.22,244.61,14742.0,229.7569,230.1329,229.5971,229.9637,14742.0
2017-11-09 12:45:00,244.55,245.19,244.53,245.07,21344.0,229.9073,230.509,229.8885,230.3962,21344.0
2017-11-09 12:50:00,245.06,245.33,244.53,244.53,20912.0,230.3868,230.6406,229.8885,229.8885,20912.0
2017-11-09 12:55:00,244.8,245.44,244.8,245.36,11933.0,230.1423,230.744,230.1423,230.6688,11933.0
2017-11-09 13:00:00,245.53,246.32,245.53,246.0,17687.0,230.8286,231.5713,230.8286,231.2705,17687.0
2017-11-09 13:05:00,246.06,246.56,245.88,246.33,26624.0,231.3269,231.7969,231.1577,231.5807,26624.0
2017-11-09 13:10:00,246.3,246.32,245.77,246.04,21960.0,231.5525,231.5713,231.0542,231.3081,21960.0
2017-11-09 13:15:00,246.04,246.24,245.9,246.11,6228.0,231.3081,231.4961,231.1765,231.3739,6228.0
2017-11-09 13:20:00,246.0,246.27,245.83,246.0,12031.0,231.2705,231.5243,231.1107,231.2705,12031.0
2017-11-09 13:25:00,245.97,246.22,245.88,246.22,11095.0,231.2423,231.4773,231.1577,231.4773,11095.0
2017-11-09 13:30:00,246.22,246.35,245.87,245.97,13000.0,231.4773,231.5995,231.1483,231.2423,13000.0
2017-11-09 13:35:00,246.05,246.31,245.8,245.95,10848.0,231.3175,231.5619,231.0825,231.2235,10848.0
2017-11-09 13:40:00,245.8,245.89,245.02,245.09,8639.0,231.0825,231.1671,230.3492,230.415,8639.0
2017-11-09 13:45:00,245.03,245.63,244.77,245.63,8914.0,230.3586,230.9226,230.1141,230.9226,8914.0
2017-11-09 13:50:00,245.37,245.92,245.37,245.88,7263.0,230.6782,231.1953,230.6782,231.1577,7263.0
2017-11-09 13:55:00,245.89,246.26,245.84,246.09,16322.0,231.1671,231.5149,231.1201,231.3551,16322.0
2017-11-09 14:00:00,246.29,246.33,246.02,246.24,5930.0,231.5431,231.5807,231.2893,231.4961,5930.0
2017-11-09 14:05:00,246.29,246.66,246.29,246.57,9781.0,231.5431,231.891,231.5431,231.8063,9781.0
2017-11-09 14:10:00,246.51,246.54,245.96,246.05,11640.0,231.7499,231.7781,231.2329,231.3175,11640.0
2017-11-09 14:15:00,246.11,246.62,246.11,246.44,9239.0,231.3739,231.8534,231.3739,231.6841,9239.0
2017-11-09 14:20:00,246.35,246.85,246.34,246.7,8921.0,231.5995,232.0696,231.5901,231.9286,8921.0
2017-11-09 14:25:00,246.78,246.84,246.51,246.7,10522.0,232.0038,232.0602,231.7499,231.9286,10522.0
2017-11-09 14:30:00,246.72,247.17,246.63,246.94,14378.0,231.9474,232.3704,231.8628,232.1542,14378.0
2017-11-09 14:35:00,246.96,247.06,246.5,246.57,5730.0,232.173,232.267,231.7405,231.8063,5730.0
2017-11-09 14:40:00,246.59,247.0,246.59,247.0,12830.0,231.8252,232.2106,231.8252,232.2106,12830.0
2017-11-09 14:45:00,247.01,247.16,245.64,245.64,7400.0,232.22,232.361,230.932,230.932,7400.0
2017-11-09 14:50:00,245.91,246.16,245.81,245.94,6000.0,231.1859,231.4209,231.0919,231.2141,6000.0
2017-11-09 14:55:00,245.86,245.86,245.31,245.56,6983.0,231.1389,231.1389,230.6218,230.8568,6983.0
2017-11-09 15:00:00,245.47,245.6,245.29,245.48,11081.0,230.7722,230.8944,230.603,230.7816,11081.0
2017-11-09 15:05:00,245.39,245.75,245.35,245.35,5620.0,230.697,231.0354,230.6594,230.6594,5620.0
2017-11-09 15:10:00,245.4,245.69,245.35,245.42,9927.0,230.7064,230.979,230.6594,230.7252,9927.0
2017-11-09 15:15:00,245.48,246.01,245.42,245.93,11355.0,230.7816,231.2799,230.7252,231.2047,11355.0
2017-11-09 15:20:00,245.91,245.99,245.4,245.48,10756.0,231.1859,231.2611,230.7064,230.7816,10756.0
2017-11-09 15:25:00,245.39,245.65,245.39,245.65,12363.0,230.697,230.9414,230.697,230.9414,12363.0
2017-11-09 15:30:00,245.77,246.02,245.66,245.68,13952.0,231.0542,231.2893,230.9508,230.9696,13952.0
2017-11-09 15:35:00,245.72,246.08,245.49,245.77,12680.0,231.0072,231.3457,230.791,231.0542,12680.0
2017-11-09 15:40:00,245.85,246.03,245.62,245.63,18690.0,231.1295,231.2987,230.9132,230.9226,18690.0
2017-11-09 15:45:00,245.55,246.53,245.55,245.79,27805.0,230.8474,231.7687,230.8474,231.0731,27805.0
2017-11-09 15:50:00,245.93,246.87,245.89,246.36,21141.0,231.2047,232.0884,231.1671,231.6089,21141.0
2017-11-09 15:55:00,246.39,247.51,246.38,246.8,134208.0,231.6371,232.6901,231.6277,232.0226,134208.0
2017-11-10 09:30:00,245.95,247.26,245.65,245.93,7234.0,231.2235,232.455,230.9414,231.2047,7234.0
2017-11-10 09:35:00,245.79,246.54,245.26,246.54,13897.0,231.0731,231.7781,230.5748,231.7781,13897.0
2017-11-10 09:40:00,246.26,246.5,245.76,245.86,8855.0,231.5149,231.7405,231.0448,231.1389,8855.0
2017-11-10 09:45:00,245.86,246.53,245.68,245.87,6000.0,231.1389,231.7687,230.9696,231.1483,6000.0
2017-11-10 09:50:00,245.78,246.04,245.41,245.59,12877.0,231.0636,231.3081,230.7158,230.885,12877.0
2017-11-10 09:55:00,245.59,246.46,245.59,246.0,17775.0,230.885,231.7029,230.885,231.2705,17775.0
2017-11-10 10:00:00,246.2,246.2,245.54,245.81,22570.0,231.4585,231.4585,230.838,231.0919,22570.0
2017-11-10 10:05:00,245.78,246.12,245.71,246.08,26427.0,231.0636,231.3833,230.9978,231.3457,26427.0
2017-11-10 10:10:00,246.11,246.17,245.38,245.38,19639.0,231.3739,231.4303,230.6876,230.6876,19639.0
2017-11-10 10:15:00,245.34,245.54,244.69,244.82,20176.0,230.65,230.838,230.0389,230.1611,20176.0
2017-11-10 10:20:00,244.88,245.17,243.53,243.93,34750.0,230.2175,230.4902,228.9484,229.3244,34750.0
2017-11-10 10:25:00,243.92,244.25,243.83,243.93,9700.0,229.315,229.6253,229.2304,229.3244,9700.0
2017-11-10 10:30:00,243.88,243.89,242.65,242.65,12022.0,229.2774,229.2868,228.1211,228.1211,12022.0
2017-11-10 10:35:00,242.63,242.9,242.45,242.54,8896.0,228.1023,228.3561,227.933,228.0176,8896.0
2017-11-10 10:40:00,242.55,242.99,242.54,242.66,7209.0,228.027,228.4407,228.0176,228.1305,7209.0
2017-11-10 10:45:00,242.67,242.86,242.52,242.62,12949.0,228.1399,228.3185,227.9988,228.0929,12949.0
2017-11-10 10:50:00,242.62,242.83,242.21,242.26,6937.0,228.0929,228.2903,227.7074,227.7544,6937.0
2017-11-10 10:55:00,242.21,242.21,241.74,241.74,6464.0,227.7074,227.7074,227.2655,227.2655,6464.0
2017-11-10 11:00:00,241.89,241.99,241.62,241.99,5158.0,227.4066,227.5006,227.1527,227.5006,5158.0
2017-11-10 11:05:00,241.99,242.4,241.85,242.25,11406.0,227.5006,227.886,227.369,227.745,11406.0
2017-11-10 11:10:00,242.26,242.52,242.23,242.52,4588.0,227.7544,227.9988,227.7262,227.9988,4588.0
2017-11-10 11:15:00,242.41,242.59,242.18,242.51,6547.0,227.8954,228.0647,227.6792,227.9894,6547.0
2017-11-10 11:20:00,242.58,243.11,242.39,243.04,16480.0,228.0553,228.5535,227.8766,228.4877,16480.0
2017-11-10 11:25:00,242.95,243.75,242.94,243.5,20891.0,228.4031,229.1552,228.3937,228.9202,20891.0
2017-11-10 11:30:00,243.48,243.94,243.4,243.87,18165.0,228.9014,229.3338,228.8262,229.268,18165.0
2017-11-10 11:35:00,243.87,244.32,243.8,244.11,11100.0,229.268,229.6911,229.2022,229.4936,11100.0
2017-11-10 11:40:00,244.0,244.97,243.59,244.7,18200.0,229.3902,230.3021,229.0048,230.0483,18200.0
2017-11-10 11:45:00,244.75,244.82,244.47,244.76,7515.0,230.0953,230.1611,229.8321,230.1047,7515.0
2017-11-10 11:50:00,244.68,244.92,244.59,244.67,9102.0,230.0295,230.2551,229.9449,230.0201,9102.0
2017-11-10 11:55:00,244.67,244.88,244.25,244.25,8400.0,230.0201,230.2175,229.6253,229.6253,8400.0
2017-11-10 12:00:00,244.16,244.16,243.42,243.42,2300.0,229.5406,229.5406,228.845,228.845,2300.0
2017-11-10 12:05:00,243.53,243.53,242.84,242.92,4200.0,228.9484,228.9484,228.2997,228.3749,4200.0
2017-11-10 12:10:00,242.91,243.1,242.67,243.07,9322.0,228.3655,228.5441,228.1399,228.5159,9322.0
2017-11-10 12:15:00,242.89,243.28,242.86,243.13,2700.0,228.3467,228.7133,228.3185,228.5723,2700.0
2017-11-10 12:20:00,243.19,244.0,243.01,243.9,19735.0,228.6287,229.3902,228.4595,229.2962,19735.0
2017-11-10 12:25:00,243.88,244.0,243.62,243.81,14100.0,229.2774,229.3902,229.033,229.2116,14100.0
2017-11-10 12:30:00,243.78,243.79,243.62,243.73,1300.0,229.1834,229.1928,229.033,229.1364,1300.0
2017-11-10 12:35:00,243.67,243.67,243.29,243.47,2400.0,229.08,229.08,228.7227,228.892,2400.0
2017-11-10 12:40:00,243.45,243.64,243.4,243.4,3473.0,228.8732,229.0518,228.8262,228.8262,3473.0
2017-11-10 12:45:00,243.4,243.4,243.16,243.17,1700.0,228.8262,228.8262,228.6005,228.6099,1700.0
2017-11-10 12:50:00,243.17,243.42,243.02,243.42,16513.0,228.6099,228.845,228.4689,228.845,16513.0
2017-11-10 12:55:00,243.39,243.51,243.18,243.23,2130.0,228.8168,228.9296,228.6193,228.6663,2130.0
2017-11-10 13:00:00,243.3,243.3,243.14,243.14,2064.0,228.7321,228.7321,228.5817,228.5817,2064.0
2017-11-10 13:05:00,243.08,243.09,242.91,242.96,3446.0,228.5253,228.5347,228.3655,228.4125,3446.0
2017-11-10 13:10:00,242.97,243.35,242.97,243.35,2114.0,228.4219,228.7791,228.4219,228.7791,2114.0
2017-11-10 13:15:00,243.27,243.44,243.27,243.31,2400.0,228.7039,228.8638,228.7039,228.7415,2400.0
2017-11-10 13:20:00,243.25,243.33,243.07,243.09,2300.0,228.6851,228.7603,228.5159,228.5347,2300.0
2017-11-10 13:25:00,243.03,243.43,243.02,243.18,12090.0,228.4783,228.8544,228.4689,228.6193,12090.0
2017-11-10 13:30:00,243.2,243.45,243.2,243.28,5637.0,228.6381,228.8732,228.6381,228.7133,5637.0
2017-11-10 13:35:00,243.4,243.48,243.16,243.19,10825.0,228.8262,228.9014,228.6005,228.6287,10825.0
2017-11-10 13:40:00,243.28,243.41,243.09,243.16,8551.0,228.7133,228.8356,228.5347,228.6005,8551.0
2017-11-10 13:45:00,243.15,243.41,243.1,243.36,10955.0,228.5911,228.8356,228.5441,228.7885,10955.0
2017-11-10 13:50:00,243.34,243.4,243.2,243.33,2600.0,228.7697,228.8262,228.6381,228.7603,2600.0
2017-11-10 13:55:00,243.35,243.48,243.31,243.36,4065.0,228.7791,228.9014,228.7415,228.7885,4065.0
2017-11-10 14:00:00,243.35,243.52,243.31,243.47,2675.0,228.7791,228.939,228.7415,228.892,2675.0
2017-11-10 14:05:00,243.4,243.76,243.34,243.57,7809.0,228.8262,229.1646,228.7697,228.986,7809.0
2017-11-10 14:10:00,243.73,243.73,243.57,243.57,1542.0,229.1364,229.1364,228.986,228.986,1542.0
2017-11-10 14:15:00,243.47,243.66,243.47,243.53,3250.0,228.892,229.0706,228.892,228.9484,3250.0
2017-11-10 14:20:00,243.55,243.81,243.45,243.76,3220.0,228.9672,229.2116,228.8732,229.1646,3220.0
2017-11-10 14:25:00,243.75,243.85,243.58,243.59,8221.0,229.1552,229.2492,228.9954,229.0048,8221.0
2017-11-10 14:30:00,243.7,244.12,243.62,244.07,9457.0,229.1082,229.503,229.033,229.456,9457.0
2017-11-10 14:35:00,244.08,244.15,243.88,244.07,6605.0,229.4654,229.5312,229.2774,229.456,6605.0
2017-11-10 14:40:00,244.05,244.05,243.69,243.7,2575.0,229.4372,229.4372,229.0988,229.1082,2575.0
2017-11-10 14:45:00,243.78,243.9,243.73,243.87,3500.0,229.1834,229.2962,229.1364,229.268,3500.0
2017-11-10 14:50:00,243.9,244.09,243.9,244.09,4513.0,229.2962,229.4748,229.2962,229.4748,4513.0
2017-11-10 14:55:00,244.01,244.29,243.97,244.29,4075.0,229.3996,229.6629,229.362,229.6629,4075.0
2017-11-10 15:00:00,244.28,244.28,243.98,244.18,2727.0,229.6535,229.6535,229.3714,229.5595,2727.0
2017-11-10 15:05:00,244.18,244.38,244.09,244.32,11300.0,229.5595,229.7475,229.4748,229.6911,11300.0
2017-11-10 15:10:00,244.32,244.69,244.27,244.65,9988.0,229.6911,230.0389,229.6441,230.0013,9988.0
2017-11-10 15:15:00,244.61,244.61,244.33,244.38,5900.0,229.9637,229.9637,229.7005,229.7475,5900.0
2017-11-10 15:20:00,244.39,244.49,244.37,244.37,4000.0,229.7569,229.8509,229.7381,229.7381,4000.0
2017-11-10 15:25:00,244.44,244.53,244.39,244.51,7200.0,229.8039,229.8885,229.7569,229.8697,7200.0
2017-11-10 15:30:00,244.44,244.58,244.44,244.56,10411.0,229.8039,229.9355,229.8039,229.9167,10411.0
2017-11-10 15:35:00,244.54,244.56,244.29,244.45,9243.0,229.8979,229.9167,229.6629,229.8133,9243.0
2017-11-10 15:40:00,244.46,244.79,244.45,244.59,11206.0,229.8227,230.1329,229.8133,229.9449,11206.0
2017-11-10 15:45:00,244.59,244.73,244.59,244.59,10355.0,229.9449,230.0765,229.9449,229.9449,10355.0
2017-11-10 15:50:00,244.64,244.67,243.96,243.96,20735.0,229.9919,230.0201,229.3526,229.3526,20735.0
2017-11-10 15:55:00,244.08,244.47,243.75,244.24,60989.0,229.4654,229.8321,229.1552,229.6159,60989.0
2017-11-13 09:30:00,244.49,244.97,243.28,244.21,5308.0,229.8509,230.3021,228.7133,229.5877,5308.0
2017-11-13 09:35:00,244.28,244.32,243.2,243.53,6200.0,229.6535,229.6911,228.6381,228.9484,6200.0
2017-11-13 09:40:00,243.52,243.71,242.94,243.01,20144.0,228.939,229.1176,228.3937,228.4595,20144.0
2017-11-13 09:45:00,243.0,243.13,241.36,241.5,18273.0,228.4501,228.5723,226.9083,227.0399,18273.0
2017-11-13 09:50:00,241.5,242.35,241.28,241.34,19510.0,227.0399,227.839,226.8331,226.8895,19510.0
2017-11-13 09:55:00,241.24,242.01,241.24,242.01,9440.0,226.7955,227.5194,226.7955,227.5194,9440.0
2017-11-13 10:00:00,242.13,242.63,241.67,242.32,15563.0,227.6322,228.1023,227.1997,227.8108,15563.0
2017-11-13 10:05:00,242.35,242.46,241.45,241.8,13632.0,227.839,227.9424,226.9929,227.322,13632.0
2017-11-13 10:10:00,241.76,242.13,241.7,241.92,15702.0,227.2844,227.6322,227.2279,227.4348,15702.0
2017-11-13 10:15:00,241.92,242.42,241.91,242.13,6500.0,227.4348,227.9048,227.4254,227.6322,6500.0
2017-11-13 10:20:00,242.13,242.75,241.84,242.57,8413.0,227.6322,228.2151,227.3596,228.0459,8413.0
2017-11-13 10:25:00,242.68,243.29,242.68,243.29,11295.0,228.1493,228.7227,228.1493,228.7227,11295.0
2017-11-13 10:30:00,243.32,243.59,242.92,243.05,24371.0,228.7509,229.0048,228.3749,228.4971,24371.0
2017-11-13 10:35:00,243.17,243.27,242.56,242.84,16622.0,228.6099,228.7039,228.0365,228.2997,16622.0
2017-11-13 10:40:00,242.85,243.11,242.65,242.96,12403.0,228.3091,228.5535,228.1211,228.4125,12403.0
2017-11-13 10:45:00,243.06,243.23,242.87,243.12,21060.0,228.5065,228.6663,228.3279,228.5629,21060.0
2017-11-13 10:50:00,243.11,243.25,243.09,243.12,4770.0,228.5535,228.6851,228.5347,228.5629,4770.0
2017-11-13 10:55:00,243.07,243.07,242.36,242.36,26887.0,228.5159,228.5159,227.8484,227.8484,26887.0
2017-11-13 11:00:00,242.35,242.64,242.11,242.22,14350.0,227.839,228.1117,227.6134,227.7168,14350.0
2017-11-13 11:05:00,242.23,242.34,241.98,242.11,8345.0,227.7262,227.8296,227.4912,227.6134,8345.0
2017-11-13 11:10:00,242.13,242.29,242.01,242.01,5013.0,227.6322,227.7826,227.5194,227.5194,5013.0
2017-11-13 11:15:00,242.02,242.06,241.54,241.77,8765.0,227.5288,227.5664,227.0775,227.2938,8765.0
2017-11-13 11:20:00,241.92,242.03,241.7,241.7,3900.0,227.4348,227.5382,227.2279,227.2279,3900.0
2017-11-13 11:25:00,241.81,241.81,241.49,241.72,8835.0,227.3314,227.3314,227.0305,227.2467,8835.0
2017-11-13 11:30:00,241.79,242.25,241.63,242.25,31696.0,227.3126,227.745,227.1621,227.745,31696.0
2017-11-13 11:35:00,242.25,242.47,242.04,242.04,29037.0,227.745,227.9518,227.5476,227.5476,29037.0
2017-11-13 11:40:00,242.17,242.18,241.84,242.1,6157.0,227.6698,227.6792,227.3596,227.604,6157.0
2017-11-13 11:45:00,242.16,242.47,242.08,242.42,10146.0,227.6604,227.9518,227.5852,227.9048,10146.0
2017-11-13 11:50:00,242.44,242.44,242.08,242.14,8073.0,227.9236,227.9236,227.5852,227.6416,8073.0
2017-11-13 11:55:00,242.03,242.06,241.4,241.4,18549.0,227.5382,227.5664,226.9459,226.9459,18549.0
2017-11-13 12:00:00,241.38,241.89,241.33,241.64,15785.0,226.9271,227.4066,226.8801,227.1715,15785.0
2017-11-13 12:05:00,241.76,242.27,241.76,242.24,5446.0,227.2844,227.7638,227.2844,227.7356,5446.0
2017-11-13 12:10:00,242.07,242.17,241.85,241.85,21077.0,227.5758,227.6698,227.369,227.369,21077.0
2017-11-13 12:15:00,241.84,242.12,241.84,242.02,7862.0,227.3596,227.6228,227.3596,227.5288,7862.0
2017-11-13 12:20:00,242.12,242.29,241.97,242.29,4233.0,227.6228,227.7826,227.4818,227.7826,4233.0
2017-11-13 12:25:00,242.31,242.55,242.24,242.5,8700.0,227.8014,228.027,227.7356,227.98,8700.0
2017-11-13 12:30:00,242.64,242.64,242.36,242.51,5710.0,228.1117,228.1117,227.8484,227.9894,5710.0
2017-11-13 12:35:00,242.51,242.51,242.13,242.14,4139.0,227.9894,227.9894,227.6322,227.6416,4139.0
2017-11-13 12:40:00,242.15,242.42,242.15,242.42,3221.0,227.651,227.9048,227.651,227.9048,3221.0
2017-11-13 12:45:00,242.31,242.46,242.16,242.46,10000.0,227.8014,227.9424,227.6604,227.9424,10000.0
2017-11-13 12:50:00,242.48,242.63,242.32,242.55,12055.0,227.9612,228.1023,227.8108,228.027,12055.0
2017-11-13 12:55:00,242.52,242.6,242.22,242.49,24448.0,227.9988,228.0741,227.7168,227.9706,24448.0
2017-11-13 13:00:00,242.55,242.56,241.77,241.77,7155.0,228.027,228.0365,227.2938,227.2938,7155.0
2017-11-13 13:05:00,241.77,241.89,241.53,241.53,5621.0,227.2938,227.4066,227.0681,227.0681,5621.0
2017-11-13 13:10:00,241.53,241.89,241.05,241.63,24037.0,227.0681,227.4066,226.6169,227.1621,24037.0
2017-11-13 13:15:00,241.51,241.73,241.51,241.73,700.0,227.0493,227.2561,227.0493,227.2561,700.0
2017-11-13 13:20:00,241.7,241.82,241.5,241.55,15505.0,227.2279,227.3408,227.0399,227.0869,15505.0
2017-11-13 13:25:00,241.56,241.56,241.33,241.54,3888.0,227.0963,227.0963,226.8801,227.0775,3888.0
2017-11-13 13:30:00,241.4,241.53,241.19,241.34,12600.0,226.9459,227.0681,226.7485,226.8895,12600.0
2017-11-13 13:35:00,241.25,241.42,241.12,241.19,6557.0,226.8049,226.9647,226.6827,226.7485,6557.0
2017-11-13 13:40:00,241.2,241.28,240.98,241.01,5098.0,226.7579,226.8331,226.5511,226.5793,5098.0
2017-11-13 13:45:00,241.01,241.01,240.84,240.95,2500.0,226.5793,226.5793,226.4194,226.5229,2500.0
2017-11-13 13:50:00,240.89,241.13,240.77,241.13,6758.0,226.4664,226.6921,226.3536,226.6921,6758.0
2017-11-13 13:55:00,241.11,241.71,241.1,241.71,9460.0,226.6733,227.2373,226.6639,227.2373,9460.0
2017-11-13 14:00:00,241.72,242.07,241.61,241.86,4859.0,227.2467,227.5758,227.1433,227.3784,4859.0
2017-11-13 14:05:00,241.81,241.87,241.6,241.87,3000.0,227.3314,227.3878,227.1339,227.3878,3000.0
2017-11-13 14:10:00,241.79,242.33,241.69,242.29,8255.0,227.3126,227.8202,227.2185,227.7826,8255.0
2017-11-13 14:15:00,242.21,242.56,242.13,242.4,16906.0,227.7074,228.0365,227.6322,227.886,16906.0
2017-11-13 14:20:00,242.35,242.47,242.19,242.36,20777.0,227.839,227.9518,227.6886,227.8484,20777.0
2017-11-13 14:25:00,242.36,242.43,241.99,241.99,13140.0,227.8484,227.9142,227.5006,227.5006,13140.0
2017-11-13 14:30:00,241.96,242.27,241.88,242.11,16049.0,227.4724,227.7638,227.3972,227.6134,16049.0
2017-11-13 14:35:00,242.04,242.19,242.04,242.16,5885.0,227.5476,227.6886,227.5476,227.6604,5885.0
2017-11-13 14:40:00,242.1,242.35,242.04,242.29,4901.0,227.604,227.839,227.5476,227.7826,4901.0
2017-11-13 14:45:00,242.32,242.32,242.16,242.17,3487.0,227.8108,227.8108,227.6604,227.6698,3487.0
2017-11-13 14:50:00,242.16,242.22,242.06,242.06,2657.0,227.6604,227.7168,227.5664,227.5664,2657.0
2017-11-13 14:55:00,242.07,242.14,241.84,241.96,8034.0,227.5758,227.6416,227.3596,227.4724,8034.0
2017-11-13 15:00:00,242.0,242.18,242.0,242.07,6076.0,227.51,227.6792,227.51,227.5758,6076.0
2017-11-13 15:05:00,242.07,242.13,241.99,242.02,7422.0,227.5758,227.6322,227.5006,227.5288,7422.0
2017-11-13 15:10:00,241.99,242.1,241.99,242.05,11000.0,227.5006,227.604,227.5006,227.557,11000.0
2017-11-13 15:15:00,242.06,242.11,241.85,241.89,9657.0,227.5664,227.6134,227.369,227.4066,9657.0
2017-11-13 15:20:00,241.86,241.86,241.52,241.56,19865.0,227.3784,227.3784,227.0587,227.0963,19865.0
2017-11-13 15:25:00,241.72,242.07,241.69,242.01,21241.0,227.2467,227.5758,227.2185,227.5194,21241.0
2017-11-13 15:30:00,241.98,242.01,241.32,241.59,16000.0,227.4912,227.5194,226.8707,227.1245,16000.0
2017-11-13 15:35:00,241.6,241.95,241.49,241.89,10585.0,227.1339,227.463,227.0305,227.4066,10585.0
2017-11-13 15:40:00,241.88,241.9,241.71,241.74,11251.0,227.3972,227.416,227.2373,227.2655,11251.0
2017-11-13 15:45:00,241.76,241.77,241.18,241.24,31443.0,227.2844,227.2938,226.7391,226.7955,31443.0
2017-11-13 15:50:00,241.32,241.34,240.95,240.99,35356.0,226.8707,226.8895,226.5229,226.5605,35356.0
2017-11-13 15:55:00,241.05,241.26,240.84,240.96,69555.0,226.6169,226.8143,226.4194,226.5323,69555.0
2017-11-14 09:30:00,240.74,241.12,240.0,240.14,13771.0,226.3254,226.6827,225.6297,225.7614,13771.0
2017-11-14 09:35:00,240.09,241.1,239.67,241.1,13874.0,225.7143,226.6639,225.3195,226.6639,13874.0
2017-11-14 09:40:00,241.1,241.57,240.68,240.99,26738.0,226.6639,227.1057,226.269,226.5605,26738.0
2017-11-14 09:45:00,241.1,241.28,240.72,240.72,4500.0,226.6639,226.8331,226.3066,226.3066,4500.0
2017-11-14 09:50:00,240.73,240.96,240.51,240.68,6766.0,226.316,226.5323,226.1092,226.269,6766.0
2017-11-14 09:55:00,240.56,240.56,240.12,240.24,7420.0,226.1562,226.1562,225.7425,225.8554,7420.0
2017-11-14 10:00:00,240.26,240.37,239.7,239.7,6590.0,225.8742,225.9776,225.3477,225.3477,6590.0
2017-11-14 10:05:00,239.7,240.19,239.7,239.9,10650.0,225.3477,225.8084,225.3477,225.5357,10650.0
2017-11-14 10:10:00,239.93,239.94,239.5,239.66,18177.0,225.5639,225.5733,225.1597,225.3101,18177.0
2017-11-14 10:15:00,239.68,239.69,239.25,239.26,8445.0,225.3289,225.3383,224.9246,224.934,8445.0
2017-11-14 10:20:00,239.52,239.52,239.03,239.04,7649.0,225.1785,225.1785,224.7178,224.7272,7649.0
2017-11-14 10:25:00,239.11,239.12,238.8,238.8,11210.0,224.793,224.8024,224.5016,224.5016,11210.0
2017-11-14 10:30:00,238.8,239.04,238.8,238.94,10800.0,224.5016,224.7272,224.5016,224.6332,10800.0
2017-11-14 10:35:00,238.89,239.08,238.85,239.08,15038.0,224.5862,224.7648,224.5486,224.7648,15038.0
2017-11-14 10:40:00,238.96,239.15,238.71,239.03,17404.0,224.652,224.8306,224.417,224.7178,17404.0
2017-11-14 10:45:00,239.08,239.31,238.97,239.04,31861.0,224.7648,224.981,224.6614,224.7272,31861.0
2017-11-14 10:50:00,239.06,239.14,238.98,239.06,10790.0,224.746,224.8212,224.6708,224.746,10790.0
2017-11-14 10:55:00,238.98,239.06,238.59,238.66,3770.0,224.6708,224.746,224.3042,224.37,3770.0
2017-11-14 11:00:00,238.48,239.09,238.44,239.0,7400.0,224.2007,224.7742,224.1631,224.6896,7400.0
2017-11-14 11:05:00,239.0,239.16,238.74,239.16,41154.0,224.6896,224.84,224.4452,224.84,41154.0
2017-11-14 11:10:00,238.93,239.1,238.68,238.93,14442.0,224.6238,224.7836,224.3888,224.6238,14442.0
2017-11-14 11:15:00,239.0,239.15,238.88,239.06,10605.0,224.6896,224.8306,224.5768,224.746,10605.0
2017-11-14 11:20:00,239.08,239.12,238.84,238.86,10185.0,224.7648,224.8024,224.5392,224.558,10185.0
2017-11-14 11:25:00,238.97,239.08,238.84,238.87,8520.0,224.6614,224.7648,224.5392,224.5674,8520.0
2017-11-14 11:30:00,238.99,239.03,238.74,238.75,9884.0,224.6802,224.7178,224.4452,224.4546,9884.0
2017-11-14 11:35:00,238.78,239.16,238.74,239.11,8228.0,224.4828,224.84,224.4452,224.793,8228.0
2017-11-14 11:40:00,239.06,239.12,238.61,238.61,26161.0,224.746,224.8024,224.323,224.323,26161.0
2017-11-14 11:45:00,238.77,238.97,238.67,238.88,3451.0,224.4734,224.6614,224.3794,224.5768,3451.0
2017-11-14 11:50:00,238.94,239.01,238.76,238.95,4518.0,224.6332,224.699,224.464,224.6426,4518.0
2017-11-14 11:55:00,238.84,239.07,238.74,238.83,20518.0,224.5392,224.7554,224.4452,224.5298,20518.0
2017-11-14 12:00:00,238.84,239.01,238.79,238.79,25117.0,224.5392,224.699,224.4922,224.4922,25117.0
2017-11-14 12:05:00,238.86,239.0,238.69,238.84,30187.0,224.558,224.6896,224.3982,224.5392,30187.0
2017-11-14 12:10:00,238.8,238.91,238.72,238.74,19702.0,224.5016,224.605,224.4264,224.4452,19702.0
2017-11-14 12:15:00,238.74,239.05,238.73,238.95,35660.0,224.4452,224.7366,224.4358,224.6426,35660.0
2017-11-14 12:20:00,239.0,239.11,238.5,238.54,29029.0,224.6896,224.793,224.2195,224.2572,29029.0
2017-11-14 12:25:00,238.75,238.99,238.54,238.82,17628.0,224.4546,224.6802,224.2572,224.5204,17628.0
2017-11-14 12:30:00,238.81,238.99,238.8,238.9,11625.0,224.511,224.6802,224.5016,224.5956,11625.0
2017-11-14 12:35:00,238.9,238.99,238.68,238.68,6876.0,224.5956,224.6802,224.3888,224.3888,6876.0
2017-11-14 12:40:00,238.81,238.9,238.69,238.74,19240.0,224.511,224.5956,224.3982,224.4452,19240.0
2017-11-14 12:45:00,238.75,238.81,238.64,238.64,6700.0,224.4546,224.511,224.3512,224.3512,6700.0
2017-11-14 12:50:00,238.67,238.68,238.3,238.3,16899.0,224.3794,224.3888,224.0315,224.0315,16899.0
2017-11-14 12:55:00,238.3,238.56,238.0,238.4,5300.0,224.0315,224.276,223.7495,224.1255,5300.0
2017-11-14 13:00:00,238.28,238.39,238.0,238.0,30800.0,224.0127,224.1161,223.7495,223.7495,30800.0
2017-11-14 13:05:00,238.0,238.46,237.97,238.03,12260.0,223.7495,224.1819,223.7213,223.7777,12260.0
2017-11-14 13:10:00,238.02,238.76,238.0,238.51,9538.0,223.7683,224.464,223.7495,224.2289,9538.0
2017-11-14 13:15:00,238.64,238.98,238.58,238.84,8639.0,224.3512,224.6708,224.2948,224.5392,8639.0
2017-11-14 13:20:00,238.9,239.1,238.89,238.97,8350.0,224.5956,224.7836,224.5862,224.6614,8350.0
2017-11-14 13:25:00,238.94,239.15,238.8,239.06,9886.0,224.6332,224.8306,224.5016,224.746,9886.0
2017-11-14 13:30:00,239.06,239.12,238.65,238.65,23230.0,224.746,224.8024,224.3606,224.3606,23230.0
2017-11-14 13:35:00,238.72,238.88,238.6,238.81,7628.0,224.4264,224.5768,224.3136,224.511,7628.0
2017-11-14 13:40:00,238.96,238.96,238.62,238.75,9487.0,224.652,224.652,224.3324,224.4546,9487.0
2017-11-14 13:45:00,238.75,238.86,238.54,238.54,31057.0,224.4546,224.558,224.2572,224.2572,31057.0
2017-11-14 13:50:00,238.55,238.74,238.05,238.09,46493.0,224.2666,224.4452,223.7965,223.8341,46493.0
2017-11-14 13:55:00,238.24,238.28,237.9,238.03,38858.0,223.9751,224.0127,223.6555,223.7777,38858.0
2017-11-14 14:00:00,237.97,238.16,237.9,238.0,45957.0,223.7213,223.8999,223.6555,223.7495,45957.0
2017-11-14 14:05:00,238.03,238.61,237.97,238.58,50703.0,223.7777,224.323,223.7213,224.2948,50703.0
2017-11-14 14:10:00,238.53,239.08,238.4,239.08,9448.0,224.2478,224.7648,224.1255,224.7648,9448.0
2017-11-14 14:15:00,239.23,239.8,239.1,239.52,10840.0,224.9058,225.4417,224.7836,225.1785,10840.0
2017-11-14 14:20:00,239.61,240.48,239.56,240.32,8870.0,225.2631,226.081,225.2161,225.9306,8870.0
2017-11-14 14:25:00,240.46,240.74,239.89,240.39,23572.0,226.0622,226.3254,225.5263,225.9964,23572.0
2017-11-14 14:30:00,240.41,240.62,240.08,240.35,8100.0,226.0152,226.2126,225.7049,225.9588,8100.0
2017-11-14 14:35:00,240.34,240.67,239.84,239.84,23513.0,225.9494,226.2596,225.4793,225.4793,23513.0
2017-11-14 14:40:00,239.84,240.42,239.56,240.24,28915.0,225.4793,226.0246,225.2161,225.8554,28915.0
2017-11-14 14:45:00,240.22,240.33,239.95,240.0,28163.0,225.8366,225.94,225.5827,225.6297,28163.0
2017-11-14 14:50:00,240.09,240.27,239.98,240.05,76397.0,225.7143,225.8836,225.6109,225.6767,76397.0
2017-11-14 14:55:00,240.08,240.74,240.0,240.35,42235.0,225.7049,226.3254,225.6297,225.9588,42235.0
2017-11-14 15:00:00,240.24,240.37,239.9,239.97,31288.0,225.8554,225.9776,225.5357,225.6015,31288.0
2017-11-14 15:05:00,239.98,240.13,239.92,239.99,29911.0,225.6109,225.7519,225.5545,225.6203,29911.0
2017-11-14 15:10:00,240.02,240.03,239.51,239.65,11009.0,225.6485,225.6579,225.1691,225.3007,11009.0
2017-11-14 15:15:00,239.55,239.75,239.33,239.67,19162.0,225.2067,225.3947,224.9999,225.3195,19162.0
2017-11-14 15:20:00,239.68,239.96,239.44,239.64,16647.0,225.3289,225.5921,225.1033,225.2913,16647.0
2017-11-14 15:25:00,239.67,239.74,239.53,239.56,11500.0,225.3195,225.3853,225.1879,225.2161,11500.0
2017-11-14 15:30:00,239.59,239.64,239.02,239.08,31005.0,225.2443,225.2913,224.7084,224.7648,31005.0
2017-11-14 15:35:00,239.07,239.24,239.01,239.02,49611.0,224.7554,224.9152,224.699,224.7084,49611.0
2017-11-14 15:40:00,239.01,239.2,239.0,239.04,43863.0,224.699,224.8776,224.6896,224.7272,43863.0
2017-11-14 15:45:00,239.16,239.29,238.72,239.08,27135.0,224.84,224.9622,224.4264,224.7648,27135.0
2017-11-14 15:50:00,239.02,239.15,238.99,239.1,48652.0,224.7084,224.8306,224.6802,224.7836,48652.0
2017-11-14 15:55:00,239.1,239.64,239.05,239.55,53671.0,224.7836,225.2913,224.7366,225.2067,53671.0
2017-11-15 09:30:00,239.41,239.41,238.01,238.96,8726.0,225.0751,225.0751,223.7589,224.652,8726.0
2017-11-15 09:35:00,238.93,238.93,238.31,238.58,10615.0,224.6238,224.6238,224.0409,224.2948,10615.0
2017-11-15 09:40:00,238.52,238.73,238.02,238.26,16573.0,224.2384,224.4358,223.7683,223.9939,16573.0
2017-11-15 09:45:00,238.25,238.85,238.09,238.23,39956.0,223.9845,224.5486,223.8341,223.9657,39956.0
2017-11-15 09:50:00,238.22,238.36,236.81,236.98,11221.0,223.9563,224.0879,222.6307,222.7906,11221.0
2017-11-15 09:55:00,236.52,237.13,236.51,237.13,4522.0,222.3581,222.9316,222.3487,222.9316,4522.0
2017-11-15 10:00:00,237.1,237.34,236.31,236.31,5804.0,222.9034,223.129,222.1607,222.1607,5804.0
2017-11-15 10:05:00,236.31,236.8,236.31,236.48,14723.0,222.1607,222.6213,222.1607,222.3205,14723.0
2017-11-15 10:10:00,236.42,236.65,235.7,235.98,34369.0,222.2641,222.4803,221.5872,221.8504,34369.0
2017-11-15 10:15:00,236.14,236.29,235.7,235.83,11446.0,222.0009,222.1419,221.5872,221.7094,11446.0
2017-11-15 10:20:00,235.84,235.84,235.0,235.03,31162.0,221.7188,221.7188,220.9291,220.9573,31162.0
2017-11-15 10:25:00,235.03,236.22,235.02,235.8,29034.0,220.9573,222.0761,220.9479,221.6812,29034.0
2017-11-15 10:30:00,235.8,236.26,235.7,236.14,13183.0,221.6812,222.1137,221.5872,222.0009,13183.0
2017-11-15 10:35:00,236.02,236.47,236.01,236.23,10225.0,221.888,222.3111,221.8786,222.0855,10225.0
2017-11-15 10:40:00,236.41,236.77,236.32,236.53,4992.0,222.2547,222.5931,222.1701,222.3675,4992.0
2017-11-15 10:45:00,236.51,236.51,236.25,236.26,3768.0,222.3487,222.3487,222.1043,222.1137,3768.0
2017-11-15 10:50:00,236.23,237.09,236.15,236.85,13600.0,222.0855,222.894,222.0103,222.6683,13600.0
2017-11-15 10:55:00,236.8,237.35,236.77,237.17,17406.0,222.6213,223.1384,222.5931,222.9692,17406.0
2017-11-15 11:00:00,237.07,237.13,236.69,236.75,3411.0,222.8752,222.9316,222.5179,222.5743,3411.0
2017-11-15 11:05:00,236.78,237.41,236.7,237.41,4830.0,222.6025,223.1948,222.5273,223.1948,4830.0
2017-11-15 11:10:00,237.29,237.48,236.89,237.05,7049.0,223.082,223.2606,222.7059,222.8564,7049.0
2017-11-15 11:15:00,237.03,237.32,236.8,236.93,13718.0,222.8376,223.1102,222.6213,222.7436,13718.0
2017-11-15 11:20:00,236.99,237.51,236.99,237.25,30504.0,222.8,223.2888,222.8,223.0444,30504.0
2017-11-15 11:25:00,237.3,237.45,237.26,237.36,2820.0,223.0914,223.2324,223.0538,223.1478,2820.0
2017-11-15 11:30:00,237.37,237.44,236.98,237.22,6100.0,223.1572,223.223,222.7906,223.0162,6100.0
2017-11-15 11:35:00,237.26,237.47,237.19,237.42,4200.0,223.0538,223.2512,222.988,223.2042,4200.0
2017-11-15 11:40:00,237.5,237.93,237.5,237.73,10644.0,223.2794,223.6837,223.2794,223.4957,10644.0
2017-11-15 11:45:00,237.83,237.85,237.3,237.3,8097.0,223.5897,223.6085,223.0914,223.0914,8097.0
2017-11-15 11:50:00,237.3,237.41,236.94,237.01,12420.0,223.0914,223.1948,222.753,222.8188,12420.0
2017-11-15 11:55:00,237.1,237.16,236.93,237.07,5304.0,222.9034,222.9598,222.7436,222.8752,5304.0
2017-11-15 12:00:00,237.0,237.14,236.85,236.85,12160.0,222.8094,222.941,222.6683,222.6683,12160.0
2017-11-15 12:05:00,236.89,236.98,236.85,236.98,2100.0,222.7059,222.7906,222.6683,222.7906,2100.0
2017-11-15 12:10:00,237.01,237.13,236.95,237.01,6680.0,222.8188,222.9316,222.7624,222.8188,6680.0
2017-11-15 12:15:00,236.98,237.1,236.86,236.87,2000.0,222.7906,222.9034,222.6777,222.6871,2000.0
2017-11-15 12:20:00,236.92,237.03,236.77,237.02,3547.0,222.7342,222.8376,222.5931,222.8282,3547.0
2017-11-15 12:25:00,237.03,237.17,236.93,237.1,6841.0,222.8376,222.9692,222.7436,222.9034,6841.0
2017-11-15 12:30:00,237.09,237.25,236.99,237.08,16042.0,222.894,223.0444,222.8,222.8846,16042.0
2017-11-15 12:35:00,237.07,237.15,236.98,236.98,3420.0,222.8752,222.9504,222.7906,222.7906,3420.0
2017-11-15 12:40:00,237.04,237.04,236.49,236.49,31804.0,222.847,222.847,222.3299,222.3299,31804.0
2017-11-15 12:45:00,236.5,236.5,235.96,236.15,8599.0,222.3393,222.3393,221.8316,222.0103,8599.0
2017-11-15 12:50:00,236.1,236.15,235.74,236.03,12718.0,221.9633,222.0103,221.6248,221.8974,12718.0
2017-11-15 12:55:00,236.06,236.09,235.96,236.07,5547.0,221.9256,221.9538,221.8316,221.935,5547.0
2017-11-15 13:00:00,236.15,236.22,235.99,236.02,6983.0,222.0103,222.0761,221.8598,221.888,6983.0
2017-11-15 13:05:00,236.05,236.1,235.98,236.07,6054.0,221.9162,221.9633,221.8504,221.935,6054.0
2017-11-15 13:10:00,236.07,236.2,235.0,235.66,18723.0,221.935,222.0573,220.9291,221.5496,18723.0
2017-11-15 13:15:00,235.92,236.16,235.81,236.16,4800.0,221.794,222.0197,221.6906,222.0197,4800.0
2017-11-15 13:20:00,236.05,236.1,235.98,236.02,3713.0,221.9162,221.9633,221.8504,221.888,3713.0
2017-11-15 13:25:00,236.02,236.1,235.94,235.96,5036.0,221.888,221.9633,221.8128,221.8316,5036.0
2017-11-15 13:30:00,235.97,236.05,235.89,235.97,3400.0,221.841,221.9162,221.7658,221.841,3400.0
2017-11-15 13:35:00,235.87,236.02,235.87,235.95,3850.0,221.747,221.888,221.747,221.8222,3850.0
2017-11-15 13:40:00,236.03,236.1,235.96,235.96,4800.0,221.8974,221.9633,221.8316,221.8316,4800.0
2017-11-15 13:45:00,235.96,236.05,235.96,236.05,1200.0,221.8316,221.9162,221.8316,221.9162,1200.0
2017-11-15 13:50:00,236.0,236.05,235.77,235.77,7021.0,221.8692,221.9162,221.653,221.653,7021.0
2017-11-15 13:55:00,235.74,235.74,235.43,235.46,3030.0,221.6248,221.6248,221.3334,221.3616,3030.0
2017-11-15 14:00:00,235.39,235.96,235.34,235.43,5883.0,221.2958,221.8316,221.2488,221.3334,5883.0
2017-11-15 14:05:00,235.51,235.77,235.44,235.53,2651.0,221.4086,221.653,221.3428,221.4274,2651.0
2017-11-15 14:10:00,235.53,235.64,235.11,235.25,27412.0,221.4274,221.5308,221.0325,221.1641,27412.0
2017-11-15 14:15:00,235.25,235.25,235.0,235.01,18695.0,221.1641,221.1641,220.9291,220.9385,18695.0
2017-11-15 14:20:00,235.05,235.18,235.0,235.04,35093.0,220.9761,221.0983,220.9291,220.9667,35093.0
2017-11-15 14:25:00,235.02,235.09,234.8,234.96,11439.0,220.9479,221.0137,220.7411,220.8915,11439.0
2017-11-15 14:30:00,234.96,235.06,234.95,234.96,5593.0,220.8915,220.9855,220.8821,220.8915,5593.0
2017-11-15 14:35:00,234.96,235.06,234.84,234.85,9669.0,220.8915,220.9855,220.7787,220.7881,9669.0
2017-11-15 14:40:00,234.91,234.99,234.8,234.98,25358.0,220.8445,220.9197,220.7411,220.9103,25358.0
2017-11-15 14:45:00,234.98,235.57,234.84,235.42,34007.0,220.9103,221.465,220.7787,221.324,34007.0
2017-11-15 14:50:00,235.43,236.06,235.43,235.8,11405.0,221.3334,221.9256,221.3334,221.6812,11405.0
2017-11-15 14:55:00,235.82,236.02,235.46,235.46,6457.0,221.7,221.888,221.3616,221.3616,6457.0
2017-11-15 15:00:00,235.65,235.92,235.64,235.73,5715.0,221.5402,221.794,221.5308,221.6154,5715.0
2017-11-15 15:05:00,235.74,235.75,235.14,235.3,19652.0,221.6248,221.6342,221.0607,221.2112,19652.0
2017-11-15 15:10:00,235.27,235.44,235.06,235.16,26308.0,221.1829,221.3428,220.9855,221.0795,26308.0
2017-11-15 15:15:00,235.15,235.25,234.99,235.11,21515.0,221.0701,221.1641,220.9197,221.0325,21515.0
2017-11-15 15:20:00,235.18,235.21,234.98,235.06,14878.0,221.0983,221.1265,220.9103,220.9855,14878.0
2017-11-15 15:25:00,235.03,235.06,234.8,234.8,12449.0,220.9573,220.9855,220.7411,220.7411,12449.0
2017-11-15 15:30:00,234.8,234.93,234.8,234.82,22740.0,220.7411,220.8633,220.7411,220.7599,22740.0
2017-11-15 15:35:00,234.84,234.84,234.5,234.54,27213.0,220.7787,220.7787,220.4591,220.4967,27213.0
2017-11-15 15:40:00,234.52,234.56,234.05,234.11,62445.0,220.4779,220.5155,220.036,220.0924,62445.0
2017-11-15 15:45:00,234.14,234.26,233.52,233.56,37108.0,220.1206,220.2334,219.5377,219.5753,37108.0
2017-11-15 15:50:00,233.56,233.79,233.41,233.54,57810.0,219.5753,219.7916,219.4343,219.5565,57810.0
2017-11-15 15:55:00,233.49,233.59,233.13,233.3,158600.0,219.5095,219.6035,219.1711,219.3309,158600.0
2017-11-16 09:30:00,233.89,235.53,233.71,234.35,11559.0,219.8856,221.4274,219.7164,220.318,11559.0
2017-11-16 09:35:00,234.52,234.74,233.87,234.38,15278.0,220.4779,220.6847,219.8668,220.3462,15278.0
2017-11-16 09:40:00,234.35,235.03,234.31,234.88,11818.0,220.318,220.9573,220.2804,220.8163,11818.0
2017-11-16 09:45:00,234.88,234.9,234.52,234.76,21203.0,220.8163,220.8351,220.4779,220.7035,21203.0
2017-11-16 09:50:00,234.81,234.96,234.52,234.7,24882.0,220.7505,220.8915,220.4779,220.6471,24882.0
2017-11-16 09:55:00,234.75,234.75,234.05,234.3,21301.0,220.6941,220.6941,220.036,220.271,21301.0
2017-11-16 10:00:00,234.25,234.44,233.8,234.03,27269.0,220.224,220.4026,219.801,220.0172,27269.0
2017-11-16 10:05:00,234.1,234.46,234.0,234.19,44707.0,220.083,220.4214,219.989,220.1676,44707.0
2017-11-16 10:10:00,234.2,234.29,233.5,234.27,18896.0,220.177,220.2616,219.5189,220.2428,18896.0
2017-11-16 10:15:00,234.12,234.26,233.82,234.1,14446.0,220.1018,220.2334,219.8198,220.083,14446.0
2017-11-16 10:20:00,234.1,234.83,233.93,234.71,34600.0,220.083,220.7693,219.9232,220.6565,34600.0
2017-11-16 10:25:00,234.81,234.83,234.24,234.36,13747.0,220.7505,220.7693,220.2146,220.3274,13747.0
2017-11-16 10:30:00,234.34,234.54,234.23,234.27,8664.0,220.3086,220.4967,220.2052,220.2428,8664.0
2017-11-16 10:35:00,234.16,234.64,234.16,234.32,9477.0,220.1394,220.5907,220.1394,220.2898,9477.0
2017-11-16 10:40:00,234.26,234.64,233.92,234.41,7664.0,220.2334,220.5907,219.9138,220.3744,7664.0
2017-11-16 10:45:00,234.35,234.37,234.06,234.14,12213.0,220.318,220.3368,220.0454,220.1206,12213.0
2017-11-16 10:50:00,234.22,234.47,233.93,234.04,12617.0,220.1958,220.4308,219.9232,220.0266,12617.0
2017-11-16 10:55:00,234.11,234.39,234.04,234.16,10153.0,220.0924,220.3556,220.0266,220.1394,10153.0
2017-11-16 11:00:00,234.28,234.29,234.03,234.16,29877.0,220.2522,220.2616,220.0172,220.1394,29877.0
2017-11-16 11:05:00,234.16,234.23,234.03,234.14,17113.0,220.1394,220.2052,220.0172,220.1206,17113.0
2017-11-16 11:10:00,234.15,234.19,233.58,233.61,12745.0,220.13,220.1676,219.5941,219.6223,12745.0
2017-11-16 11:15:00,233.5,233.77,233.39,233.77,11049.0,219.5189,219.7728,219.4155,219.7728,11049.0
2017-11-16 11:20:00,233.76,233.81,233.45,233.54,9500.0,219.7634,219.8104,219.4719,219.5565,9500.0
2017-11-16 11:25:00,233.69,233.71,233.24,233.46,15047.0,219.6976,219.7164,219.2745,219.4813,15047.0
2017-11-16 11:30:00,233.56,233.99,233.49,233.86,6401.0,219.5753,219.9796,219.5095,219.8574,6401.0
2017-11-16 11:35:00,233.92,234.1,233.69,234.1,11966.0,219.9138,220.083,219.6976,220.083,11966.0
2017-11-16 11:40:00,234.12,234.12,233.63,233.63,3523.0,220.1018,220.1018,219.6411,219.6411,3523.0
2017-11-16 11:45:00,233.59,233.71,233.24,233.29,10110.0,219.6035,219.7164,219.2745,219.3215,10110.0
2017-11-16 11:50:00,233.33,233.57,233.19,233.44,11081.0,219.3591,219.5847,219.2275,219.4625,11081.0
2017-11-16 11:55:00,233.5,233.54,233.09,233.09,4535.0,219.5189,219.5565,219.1335,219.1335,4535.0
2017-11-16 12:00:00,233.12,233.12,232.87,232.94,6879.0,219.1617,219.1617,218.9267,218.9925,6879.0
2017-11-16 12:05:00,233.04,233.11,232.87,233.02,7998.0,219.0865,219.1523,218.9267,219.0677,7998.0
2017-11-16 12:10:00,233.11,233.45,233.1,233.45,10410.0,219.1523,219.4719,219.1429,219.4719,10410.0
2017-11-16 12:15:00,233.43,233.43,233.13,233.14,5504.0,219.4531,219.4531,219.1711,219.1805,5504.0
2017-11-16 12:20:00,233.2,233.48,233.19,233.42,4247.0,219.2369,219.5001,219.2275,219.4437,4247.0
2017-11-16 12:25:00,233.46,233.75,233.23,233.61,47470.0,219.4813,219.754,219.2651,219.6223,47470.0
2017-11-16 12:30:00,233.55,234.1,233.53,234.06,22951.0,219.5659,220.083,219.5471,220.0454,22951.0
2017-11-16 12:35:00,234.09,234.3,233.91,233.99,26787.0,220.0736,220.271,219.9044,219.9796,26787.0
2017-11-16 12:40:00,233.96,233.99,233.64,233.8,17185.0,219.9514,219.9796,219.6505,219.801,17185.0
2017-11-16 12:45:00,233.81,234.06,233.7,233.7,7500.0,219.8104,220.0454,219.707,219.707,7500.0
2017-11-16 12:50:00,233.8,234.19,233.73,234.16,12826.0,219.801,220.1676,219.7352,220.1394,12826.0
2017-11-16 12:55:00,234.06,234.14,233.94,233.96,8400.0,220.0454,220.1206,219.9326,219.9514,8400.0
2017-11-16 13:00:00,234.01,234.1,233.84,233.87,9769.0,219.9984,220.083,219.8386,219.8668,9769.0
2017-11-16 13:05:00,233.96,234.06,233.89,233.92,6511.0,219.9514,220.0454,219.8856,219.9138,6511.0
2017-11-16 13:10:00,233.95,234.08,233.82,233.92,17710.0,219.942,220.0642,219.8198,219.9138,17710.0
2017-11-16 13:15:00,233.89,234.06,233.85,234.0,9495.0,219.8856,220.0454,219.848,219.989,9495.0
2017-11-16 13:20:00,233.97,234.21,233.93,234.12,22438.0,219.9608,220.1864,219.9232,220.1018,22438.0
2017-11-16 13:25:00,234.14,234.49,234.14,234.34,13940.0,220.1206,220.4497,220.1206,220.3086,13940.0
2017-11-16 13:30:00,234.36,234.51,234.29,234.3,8086.0,220.3274,220.4685,220.2616,220.271,8086.0
2017-11-16 13:35:00,234.35,234.87,234.26,234.5,14509.0,220.318,220.8069,220.2334,220.4591,14509.0
2017-11-16 13:40:00,234.55,234.68,234.48,234.65,6450.0,220.5061,220.6283,220.4402,220.6001,6450.0
2017-11-16 13:45:00,234.68,234.74,234.56,234.68,4500.0,220.6283,220.6847,220.5155,220.6283,4500.0
2017-11-16 13:50:00,234.75,235.18,234.75,235.14,4202.0,220.6941,221.0983,220.6941,221.0607,4202.0
2017-11-16 13:55:00,235.18,235.35,235.14,235.24,10859.0,221.0983,221.2582,221.0607,221.1547,10859.0
2017-11-16 14:00:00,235.22,236.03,235.18,235.98,91700.0,221.1359,221.8974,221.0983,221.8504,91700.0
2017-11-16 14:05:00,235.98,236.22,235.88,235.88,10584.0,221.8504,222.0761,221.7564,221.7564,10584.0
2017-11-16 14:10:00,235.92,235.92,235.33,235.53,13703.0,221.794,221.794,221.2394,221.4274,13703.0
2017-11-16 14:15:00,235.65,235.82,235.43,235.5,6000.0,221.5402,221.7,221.3334,221.3992,6000.0
2017-11-16 14:20:00,235.54,235.88,235.5,235.88,3135.0,221.4368,221.7564,221.3992,221.7564,3135.0
2017-11-16 14:25:00,235.81,235.84,235.53,235.77,4900.0,221.6906,221.7188,221.4274,221.653,4900.0
2017-11-16 14:30:00,235.77,235.89,235.68,235.76,17885.0,221.653,221.7658,221.5684,221.6436,17885.0
2017-11-16 14:35:00,235.94,236.14,235.88,236.09,5365.0,221.8128,222.0009,221.7564,221.9538,5365.0
2017-11-16 14:40:00,236.16,237.09,236.11,237.09,15686.0,222.0197,222.894,221.9727,222.894,15686.0
2017-11-16 14:45:00,236.99,238.06,236.92,237.64,24935.0,222.8,223.8059,222.7342,223.411,24935.0
2017-11-16 14:50:00,237.52,237.53,236.85,236.87,32714.0,223.2982,223.3076,222.6683,222.6871,32714.0
2017-11-16 14:55:00,236.94,237.12,236.63,236.69,33144.0,222.753,222.9222,222.4615,222.5179,33144.0
2017-11-16 15:00:00,236.75,236.83,235.96,236.21,43803.0,222.5743,222.6495,221.8316,222.0667,43803.0
2017-11-16 15:05:00,236.21,236.34,235.88,236.21,66363.0,222.0667,222.1889,221.7564,222.0667,66363.0
2017-11-16 15:10:00,236.22,236.36,235.95,235.98,51197.0,222.0761,222.2077,221.8222,221.8504,51197.0
2017-11-16 15:15:00,236.01,236.22,235.74,235.95,59144.0,221.8786,222.0761,221.6248,221.8222,59144.0
2017-11-16 15:20:00,235.98,236.04,235.64,235.86,20867.0,221.8504,221.9068,221.5308,221.7376,20867.0
2017-11-16 15:25:00,235.87,236.6,235.87,236.53,26653.0,221.747,222.4333,221.747,222.3675,26653.0
2017-11-16 15:30:00,236.55,236.71,236.23,236.51,27212.0,222.3863,222.5367,222.0855,222.3487,27212.0
2017-11-16 15:35:00,236.47,236.7,236.28,236.49,31704.0,222.3111,222.5273,222.1325,222.3299,31704.0
2017-11-16 15:40:00,236.48,236.58,235.91,235.91,24692.0,222.3205,222.4145,221.7846,221.7846,24692.0
2017-11-16 15:45:00,235.94,235.94,235.64,235.68,24768.0,221.8128,221.8128,221.5308,221.5684,24768.0
2017-11-16 15:50:00,235.63,236.02,235.55,235.98,26795.0,221.5214,221.888,221.4462,221.8504,26795.0
2017-11-16 15:55:00,235.95,236.04,235.76,235.9,80205.0,221.8222,221.9068,221.6436,221.7752,80205.0
2017-11-17 09:30:00,234.88,236.98,234.88,236.65,30256.0,220.8163,222.7906,220.8163,222.4803,30256.0
2017-11-17 09:35:00,236.4,237.5,236.19,237.42,7388.0,222.2453,223.2794,222.0479,223.2042,7388.0
2017-11-17 09:40:00,237.3,237.69,236.98,237.43,4743.0,223.0914,223.458,222.7906,223.2136,4743.0
2017-11-17 09:45:00,237.43,237.43,235.84,236.0,13050.0,223.2136,223.2136,221.7188,221.8692,13050.0
2017-11-17 09:50:00,235.98,237.1,235.98,237.1,4600.0,221.8504,222.9034,221.8504,222.9034,4600.0
2017-11-17 09:55:00,237.0,237.14,236.53,236.83,19163.0,222.8094,222.941,222.3675,222.6495,19163.0
2017-11-17 10:00:00,236.96,237.19,236.88,236.88,9310.0,222.7718,222.988,222.6965,222.6965,9310.0
2017-11-17 10:05:00,236.86,236.86,236.24,236.64,7221.0,222.6777,222.6777,222.0949,222.4709,7221.0
2017-11-17 10:10:00,236.66,236.69,236.35,236.4,6060.0,222.4897,222.5179,222.1983,222.2453,6060.0
2017-11-17 10:15:00,236.54,236.59,235.83,236.02,13590.0,222.3769,222.4239,221.7094,221.888,13590.0
2017-11-17 10:20:00,235.85,236.08,235.74,235.91,11956.0,221.7282,221.9444,221.6248,221.7846,11956.0
2017-11-17 10:25:00,235.83,236.08,235.83,236.0,12893.0,221.7094,221.9444,221.7094,221.8692,12893.0
2017-11-17 10:30:00,235.97,236.06,235.78,235.88,5394.0,221.841,221.9256,221.6624,221.7564,5394.0
2017-11-17 10:35:00,235.96,236.06,235.85,236.05,9500.0,221.8316,221.9256,221.7282,221.9162,9500.0
2017-11-17 10:40:00,235.94,235.97,235.66,235.91,7409.0,221.8128,221.841,221.5496,221.7846,7409.0
2017-11-17 10:45:00,235.86,235.99,235.68,235.68,8332.0,221.7376,221.8598,221.5684,221.5684,8332.0
2017-11-17 10:50:00,235.65,235.68,235.48,235.59,5848.0,221.5402,221.5684,221.3804,221.4838,5848.0
2017-11-17 10:55:00,235.52,235.52,235.29,235.46,2604.0,221.418,221.418,221.2018,221.3616,2604.0
2017-11-17 11:00:00,235.5,235.55,235.08,235.08,4330.0,221.3992,221.4462,221.0043,221.0043,4330.0
2017-11-17 11:05:00,234.81,234.95,234.29,234.35,4300.0,220.7505,220.8821,220.2616,220.318,4300.0
2017-11-17 11:10:00,234.29,234.84,234.08,234.76,6700.0,220.2616,220.7787,220.0642,220.7035,6700.0
2017-11-17 11:15:00,234.76,234.94,234.25,234.83,14560.0,220.7035,220.8727,220.224,220.7693,14560.0
2017-11-17 11:20:00,234.77,234.79,234.4,234.7,12523.0,220.7129,220.7317,220.365,220.6471,12523.0
2017-11-17 11:25:00,234.7,234.91,234.46,234.47,15317.0,220.6471,220.8445,220.4214,220.4308,15317.0
2017-11-17 11:30:00,234.65,235.26,234.51,235.11,21515.0,220.6001,221.1735,220.4685,221.0325,21515.0
2017-11-17 11:35:00,234.98,235.12,234.55,234.56,21035.0,220.9103,221.0419,220.5061,220.5155,21035.0
2017-11-17 11:40:00,234.69,235.0,234.5,234.87,7895.0,220.6377,220.9291,220.4591,220.8069,7895.0
2017-11-17 11:45:00,235.0,235.09,234.68,234.99,3946.0,220.9291,221.0137,220.6283,220.9197,3946.0
2017-11-17 11:50:00,235.04,235.04,234.76,234.85,2701.0,220.9667,220.9667,220.7035,220.7881,2701.0
2017-11-17 11:55:00,234.93,234.95,234.66,234.71,1500.0,220.8633,220.8821,220.6095,220.6565,1500.0
2017-11-17 12:00:00,234.81,234.99,234.67,234.68,3330.0,220.7505,220.9197,220.6189,220.6283,3330.0
2017-11-17 12:05:00,234.92,234.92,234.66,234.67,3730.0,220.8539,220.8539,220.6095,220.6189,3730.0
2017-11-17 12:10:00,234.76,234.81,234.68,234.79,2300.0,220.7035,220.7505,220.6283,220.7317,2300.0
2017-11-17 12:15:00,234.87,234.99,234.71,234.89,4450.0,220.8069,220.9197,220.6565,220.8257,4450.0
2017-11-17 12:20:00,234.79,235.06,234.74,234.82,5186.0,220.7317,220.9855,220.6847,220.7599,5186.0
2017-11-17 12:25:00,235.02,235.16,234.72,234.86,9288.0,220.9479,221.0795,220.6659,220.7975,9288.0
2017-11-17 12:30:00,235.15,235.16,234.91,234.99,4818.0,221.0701,221.0795,220.8445,220.9197,4818.0
2017-11-17 12:35:00,235.09,235.09,234.67,234.79,14748.0,221.0137,221.0137,220.6189,220.7317,14748.0
2017-11-17 12:40:00,234.76,234.86,234.36,234.45,5300.0,220.7035,220.7975,220.3274,220.412,5300.0
2017-11-17 12:45:00,234.36,234.63,234.36,234.53,3315.0,220.3274,220.5813,220.3274,220.4873,3315.0
2017-11-17 12:50:00,234.65,234.65,234.16,234.21,6210.0,220.6001,220.6001,220.1394,220.1864,6210.0
2017-11-17 12:55:00,234.39,234.4,234.19,234.33,2430.0,220.3556,220.365,220.1676,220.2992,2430.0
2017-11-17 13:00:00,234.4,234.71,234.31,234.53,7250.0,220.365,220.6565,220.2804,220.4873,7250.0
2017-11-17 13:05:00,234.74,234.75,234.25,234.36,4940.0,220.6847,220.6941,220.224,220.3274,4940.0
2017-11-17 13:10:00,234.43,234.49,234.26,234.26,2313.0,220.3932,220.4497,220.2334,220.2334,2313.0
2017-11-17 13:15:00,234.41,234.51,234.33,234.4,3400.0,220.3744,220.4685,220.2992,220.365,3400.0
2017-11-17 13:20:00,234.37,234.48,234.18,234.34,3624.0,220.3368,220.4402,220.1582,220.3086,3624.0
2017-11-17 13:25:00,234.23,234.29,234.18,234.18,800.0,220.2052,220.2616,220.1582,220.1582,800.0
2017-11-17 13:30:00,234.1,234.3,234.1,234.29,2500.0,220.083,220.271,220.083,220.2616,2500.0
2017-11-17 13:35:00,234.27,234.27,234.1,234.19,3702.0,220.2428,220.2428,220.083,220.1676,3702.0
2017-11-17 13:40:00,234.26,234.32,234.14,234.15,3510.0,220.2334,220.2898,220.1206,220.13,3510.0
2017-11-17 13:45:00,234.21,234.26,234.01,234.08,4480.0,220.1864,220.2334,219.9984,220.0642,4480.0
2017-11-17 13:50:00,234.11,234.25,234.07,234.18,2503.0,220.0924,220.224,220.0548,220.1582,2503.0
2017-11-17 13:55:00,234.23,234.23,233.94,234.1,19524.0,220.2052,220.2052,219.9326,220.083,19524.0
2017-11-17 14:00:00,234.14,234.23,233.95,234.19,11453.0,220.1206,220.2052,219.942,220.1676,11453.0
2017-11-17 14:05:00,234.22,234.22,233.98,234.0,5271.0,220.1958,220.1958,219.9702,219.989,5271.0
2017-11-17 14:10:00,234.09,234.41,234.05,234.29,6071.0,220.0736,220.3744,220.036,220.2616,6071.0
2017-11-17 14:15:00,234.29,234.36,234.16,234.18,4289.0,220.2616,220.3274,220.1394,220.1582,4289.0
2017-11-17 14:20:00,234.16,234.22,234.0,234.02,6775.0,220.1394,220.1958,219.989,220.0078,6775.0
2017-11-17 14:25:00,234.05,234.19,233.89,234.06,31642.0,220.036,220.1676,219.8856,220.0454,31642.0
2017-11-17 14:30:00,234.13,234.54,234.06,234.21,11472.0,220.1112,220.4967,220.0454,220.1864,11472.0
2017-11-17 14:35:00,234.15,234.44,234.15,234.28,3600.0,220.13,220.4026,220.13,220.2522,3600.0
2017-11-17 14:40:00,234.27,234.44,234.21,234.21,9140.0,220.2428,220.4026,220.1864,220.1864,9140.0
2017-11-17 14:45:00,234.19,234.31,234.01,234.01,7500.0,220.1676,220.2804,219.9984,219.9984,7500.0
2017-11-17 14:50:00,234.12,234.22,234.02,234.22,1625.0,220.1018,220.1958,220.0078,220.1958,1625.0
2017-11-17 14:55:00,234.14,234.25,234.06,234.16,8545.0,220.1206,220.224,220.0454,220.1394,8545.0
2017-11-17 15:00:00,234.19,234.22,234.05,234.06,3556.0,220.1676,220.1958,220.036,220.0454,3556.0
2017-11-17 15:05:00,234.04,234.22,234.03,234.22,7424.0,220.0266,220.1958,220.0172,220.1958,7424.0
2017-11-17 15:10:00,234.19,234.25,234.08,234.16,11174.0,220.1676,220.224,220.0642,220.1394,11174.0
2017-11-17 15:15:00,234.2,234.3,234.13,234.29,9081.0,220.177,220.271,220.1112,220.2616,9081.0
2017-11-17 15:20:00,234.31,234.41,234.24,234.26,4724.0,220.2804,220.3744,220.2146,220.2334,4724.0
2017-11-17 15:25:00,234.24,234.33,234.22,234.33,5272.0,220.2146,220.2992,220.1958,220.2992,5272.0
2017-11-17 15:30:00,234.24,234.29,233.98,234.01,13304.0,220.2146,220.2616,219.9702,219.9984,13304.0
2017-11-17 15:35:00,234.02,234.11,233.97,234.07,14162.0,220.0078,220.0924,219.9608,220.0548,14162.0
2017-11-17 15:40:00,234.07,234.13,233.86,233.86,14640.0,220.0548,220.1112,219.8574,219.8574,14640.0
2017-11-17 15:45:00,233.87,233.95,233.7,233.91,9306.0,219.8668,219.942,219.707,219.9044,9306.0
2017-11-17 15:50:00,233.96,234.13,233.87,233.87,65372.0,219.9514,220.1112,219.8668,219.8668,65372.0
2017-11-17 15:55:00,233.89,233.89,233.28,233.46,55553.0,219.8856,219.8856,219.3121,219.4813,55553.0
2017-11-20 09:30:00,233.16,234.69,233.0,233.19,44232.0,219.1993,220.6377,219.0489,219.2275,44232.0
2017-11-20 09:35:00,233.87,234.76,233.23,234.18,4444.0,219.8668,220.7035,219.2651,220.1582,4444.0
2017-11-20 09:40:00,234.17,235.0,234.16,234.75,10772.0,220.1488,220.9291,220.1394,220.6941,10772.0
2017-11-20 09:45:00,234.46,235.3,234.36,234.93,26319.0,220.4214,221.2112,220.3274,220.8633,26319.0
2017-11-20 09:50:00,234.89,234.89,234.03,234.07,238586.0,220.8257,220.8257,220.0172,220.0548,238586.0
2017-11-20 09:55:00,234.16,234.4,233.17,233.66,42755.0,220.1394,220.365,219.2087,219.6693,42755.0
2017-11-20 10:00:00,233.74,233.85,233.52,233.74,20059.0,219.7446,219.848,219.5377,219.7446,20059.0
2017-11-20 10:05:00,233.76,233.84,232.21,233.31,38125.0,219.7634,219.8386,218.3062,219.3403,38125.0
2017-11-20 10:10:00,233.2,233.33,232.98,233.1,28454.0,219.2369,219.3591,219.0301,219.1429,28454.0
2017-11-20 10:15:00,233.17,233.75,233.0,233.75,28831.0,219.2087,219.754,219.0489,219.754,28831.0
2017-11-20 10:20:00,233.75,233.95,233.42,233.42,17050.0,219.754,219.942,219.4437,219.4437,17050.0
2017-11-20 10:25:00,233.45,233.76,233.38,233.75,12422.0,219.4719,219.7634,219.4061,219.754,12422.0
2017-11-20 10:30:00,233.73,233.73,233.39,233.39,14703.0,219.7352,219.7352,219.4155,219.4155,14703.0
2017-11-20 10:35:00,233.34,233.6,233.15,233.19,12798.0,219.3685,219.6129,219.1899,219.2275,12798.0
2017-11-20 10:40:00,233.17,233.3,233.0,233.01,25830.0,219.2087,219.3309,219.0489,219.0583,25830.0
2017-11-20 10:45:00,233.04,233.18,232.99,233.06,11589.0,219.0865,219.2181,219.0395,219.1053,11589.0
2017-11-20 10:50:00,233.06,233.18,233.0,233.06,14625.0,219.1053,219.2181,219.0489,219.1053,14625.0
2017-11-20 10:55:00,233.04,233.15,233.0,233.0,28569.0,219.0865,219.1899,219.0489,219.0489,28569.0
2017-11-20 11:00:00,233.0,233.08,232.19,233.0,37072.0,219.0489,219.1241,218.2874,219.0489,37072.0
2017-11-20 11:05:00,232.97,233.0,232.0,232.13,69363.0,219.0207,219.0489,218.1087,218.231,69363.0
2017-11-20 11:10:00,232.15,233.01,232.15,233.01,31734.0,218.2498,219.0583,218.2498,219.0583,31734.0
2017-11-20 11:15:00,233.0,233.09,232.24,232.45,13753.0,219.0489,219.1335,218.3344,218.5318,13753.0
2017-11-20 11:20:00,232.46,233.0,232.45,233.0,2697.0,218.5412,219.0489,218.5318,219.0489,2697.0
2017-11-20 11:25:00,233.06,233.17,232.89,232.89,8337.0,219.1053,219.2087,218.9455,218.9455,8337.0
2017-11-20 11:30:00,232.89,232.9,232.63,232.88,5396.0,218.9455,218.9549,218.701,218.9361,5396.0
2017-11-20 11:35:00,232.91,232.91,232.46,232.6,7646.0,218.9643,218.9643,218.5412,218.6728,7646.0
2017-11-20 11:40:00,232.6,232.63,232.11,232.54,7986.0,218.6728,218.701,218.2122,218.6164,7986.0
2017-11-20 11:45:00,232.51,232.69,232.42,232.57,4638.0,218.5882,218.7574,218.5036,218.6446,4638.0
2017-11-20 11:50:00,232.5,232.59,232.29,232.48,4352.0,218.5788,218.6634,218.3814,218.56,4352.0
2017-11-20 11:55:00,232.31,232.48,232.31,232.4,4815.0,218.4002,218.56,218.4002,218.4848,4815.0
2017-11-20 12:00:00,232.4,232.48,232.2,232.46,4691.0,218.4848,218.56,218.2968,218.5412,4691.0
2017-11-20 12:05:00,232.47,232.47,232.2,232.34,6980.0,218.5506,218.5506,218.2968,218.4284,6980.0
2017-11-20 12:10:00,232.33,232.44,232.29,232.29,2789.0,218.419,218.5224,218.3814,218.3814,2789.0
2017-11-20 12:15:00,232.29,232.39,232.25,232.25,7015.0,218.3814,218.4754,218.3438,218.3438,7015.0
2017-11-20 12:20:00,232.29,232.34,232.01,232.01,5800.0,218.3814,218.4284,218.1181,218.1181,5800.0
2017-11-20 12:25:00,232.12,232.2,232.08,232.08,3973.0,218.2216,218.2968,218.184,218.184,3973.0
2017-11-20 12:30:00,232.08,232.16,232.0,232.0,5106.0,218.184,218.2592,218.1087,218.1087,5106.0
2017-11-20 12:35:00,232.15,232.23,232.0,232.12,7435.0,218.2498,218.325,218.1087,218.2216,7435.0
2017-11-20 12:40:00,232.04,232.23,232.0,232.06,28724.0,218.1463,218.325,218.1087,218.1651,28724.0
2017-11-20 12:45:00,232.05,232.19,231.92,232.0,12816.0,218.1557,218.2874,218.0335,218.1087,12816.0
2017-11-20 12:50:00,231.94,232.19,231.9,232.09,53599.0,218.0523,218.2874,218.0147,218.1934,53599.0
2017-11-20 12:55:00,232.05,232.2,232.03,232.07,38340.0,218.1557,218.2968,218.1369,218.1746,38340.0
2017-11-20 13:00:00,232.15,232.32,232.11,232.17,44346.0,218.2498,218.4096,218.2122,218.2686,44346.0
2017-11-20 13:05:00,232.16,232.6,232.14,232.46,54090.0,218.2592,218.6728,218.2404,218.5412,54090.0
2017-11-20 13:10:00,232.45,233.0,232.4,233.0,40553.0,218.5318,219.0489,218.4848,219.0489,40553.0
2017-11-20 13:15:00,233.05,233.32,232.94,233.27,8286.0,219.0959,219.3497,218.9925,219.3027,8286.0
2017-11-20 13:20:00,233.3,233.31,232.88,233.06,13033.0,219.3309,219.3403,218.9361,219.1053,13033.0
2017-11-20 13:25:00,233.02,233.92,232.96,233.88,7016.0,219.0677,219.9138,219.0113,219.8762,7016.0
2017-11-20 13:30:00,233.83,233.97,233.68,233.77,7618.0,219.8292,219.9608,219.6882,219.7728,7618.0
2017-11-20 13:35:00,233.85,233.85,233.52,233.77,3794.0,219.848,219.848,219.5377,219.7728,3794.0
2017-11-20 13:40:00,233.83,234.05,233.63,233.95,12265.0,219.8292,220.036,219.6411,219.942,12265.0
2017-11-20 13:45:00,233.99,234.41,233.98,234.28,10540.0,219.9796,220.3744,219.9702,220.2522,10540.0
2017-11-20 13:50:00,234.39,234.73,234.39,234.52,11437.0,220.3556,220.6753,220.3556,220.4779,11437.0
2017-11-20 13:55:00,234.62,234.85,234.57,234.61,7400.0,220.5719,220.7881,220.5249,220.5625,7400.0
2017-11-20 14:00:00,234.6,234.64,234.35,234.44,4461.0,220.5531,220.5907,220.318,220.4026,4461.0
2017-11-20 14:05:00,234.4,234.51,234.21,234.39,9354.0,220.365,220.4685,220.1864,220.3556,9354.0
2017-11-20 14:10:00,234.47,234.47,234.24,234.4,3492.0,220.4308,220.4308,220.2146,220.365,3492.0
2017-11-20 14:15:00,234.39,234.58,234.29,234.38,6834.0,220.3556,220.5343,220.2616,220.3462,6834.0
2017-11-20 14:20:00,234.43,234.6,234.43,234.53,3150.0,220.3932,220.5531,220.3932,220.4873,3150.0
2017-11-20 14:25:00,234.56,234.56,233.95,233.95,12310.0,220.5155,220.5155,219.942,219.942,12310.0
2017-11-20 14:30:00,233.92,233.94,233.84,233.84,1900.0,219.9138,219.9326,219.8386,219.8386,1900.0
2017-11-20 14:35:00,233.83,233.93,233.63,233.77,5475.0,219.8292,219.9232,219.6411,219.7728,5475.0
2017-11-20 14:40:00,233.77,233.77,233.14,233.25,16850.0,219.7728,219.7728,219.1805,219.2839,16850.0
2017-11-20 14:45:00,233.27,233.68,233.09,233.63,18005.0,219.3027,219.6882,219.1335,219.6411,18005.0
2017-11-20 14:50:00,233.72,234.13,233.58,234.13,15680.0,219.7258,220.1112,219.5941,220.1112,15680.0
2017-11-20 14:55:00,233.94,234.08,233.83,233.98,11553.0,219.9326,220.0642,219.8292,219.9702,11553.0
2017-11-20 15:00:00,234.0,234.07,233.88,234.0,3033.0,219.989,220.0548,219.8762,219.989,3033.0
2017-11-20 15:05:00,234.05,234.05,233.87,233.92,4923.0,220.036,220.036,219.8668,219.9138,4923.0
2017-11-20 15:10:00,233.93,234.01,233.75,233.8,5448.0,219.9232,219.9984,219.754,219.801,5448.0
2017-11-20 15:15:00,233.8,233.98,233.73,233.82,5023.0,219.801,219.9702,219.7352,219.8198,5023.0
2017-11-20 15:20:00,233.78,234.01,233.78,234.01,13761.0,219.7822,219.9984,219.7822,219.9984,13761.0
2017-11-20 15:25:00,234.01,234.28,234.01,234.14,12435.0,219.9984,220.2522,219.9984,220.1206,12435.0
2017-11-20 15:30:00,234.17,234.2,233.89,233.89,6501.0,220.1488,220.177,219.8856,219.8856,6501.0
2017-11-20 15:35:00,233.97,233.99,233.53,233.57,11100.0,219.9608,219.9796,219.5471,219.5847,11100.0
2017-11-20 15:40:00,233.73,233.85,233.69,233.75,14130.0,219.7352,219.848,219.6976,219.754,14130.0
2017-11-20 15:45:00,233.79,233.79,233.54,233.61,13476.0,219.7916,219.7916,219.5565,219.6223,13476.0
2017-11-20 15:50:00,233.63,233.63,233.41,233.53,13985.0,219.6411,219.6411,219.4343,219.5471,13985.0
2017-11-20 15:55:00,233.52,233.59,233.22,233.48,41480.0,219.5377,219.6035,219.2557,219.5001,41480.0
2017-11-21 09:30:00,234.04,234.4,233.82,234.2,6680.0,220.0266,220.365,219.8198,220.177,6680.0
2017-11-21 09:35:00,234.42,234.42,233.97,233.97,1100.0,220.3838,220.3838,219.9608,219.9608,1100.0
2017-11-21 09:40:00,234.22,234.36,233.98,234.11,1700.0,220.1958,220.3274,219.9702,220.0924,1700.0
2017-11-21 09:45:00,234.1,234.36,233.94,234.2,87653.0,220.083,220.3274,219.9326,220.177,87653.0
2017-11-21 09:50:00,234.19,234.6,234.19,234.45,5885.0,220.1676,220.5531,220.1676,220.412,5885.0
2017-11-21 09:55:00,234.51,234.51,234.06,234.31,16423.0,220.4685,220.4685,220.0454,220.2804,16423.0
2017-11-21 10:00:00,234.2,234.62,234.06,234.59,26366.0,220.177,220.5719,220.0454,220.5437,26366.0
2017-11-21 10:05:00,234.65,235.29,234.5,235.13,16364.0,220.6001,221.2018,220.4591,221.0513,16364.0
2017-11-21 10:10:00,235.13,235.2,234.77,234.77,15471.0,221.0513,221.1171,220.7129,220.7129,15471.0
2017-11-21 10:15:00,234.77,234.86,234.54,234.8,2840.0,220.7129,220.7975,220.4967,220.7411,2840.0
2017-11-21 10:20:00,234.8,235.13,234.8,235.13,14187.0,220.7411,221.0513,220.7411,221.0513,14187.0
2017-11-21 10:25:00,235.18,235.76,235.1,235.67,8229.0,221.0983,221.6436,221.0231,221.559,8229.0
2017-11-21 10:30:00,235.55,235.74,235.44,235.61,7700.0,221.4462,221.6248,221.3428,221.5026,7700.0
2017-11-21 10:35:00,235.63,235.63,234.98,235.13,3300.0,221.5214,221.5214,220.9103,221.0513,3300.0
2017-11-21 10:40:00,235.31,235.43,235.11,235.29,9310.0,221.2206,221.3334,221.0325,221.2018,9310.0
2017-11-21 10:45:00,235.25,235.88,235.12,235.73,16832.0,221.1641,221.7564,221.0419,221.6154,16832.0
2017-11-21 10:50:00,235.66,236.0,235.6,235.86,12943.0,221.5496,221.8692,221.4932,221.7376,12943.0
2017-11-21 10:55:00,235.94,236.42,235.93,236.32,4800.0,221.8128,222.2641,221.8034,222.1701,4800.0
2017-11-21 11:00:00,236.2,236.4,236.19,236.23,4505.0,222.0573,222.2453,222.0479,222.0855,4505.0
2017-11-21 11:05:00,236.16,236.16,235.79,235.79,1891.0,222.0197,222.0197,221.6718,221.6718,1891.0
2017-11-21 11:10:00,235.86,236.04,235.67,235.68,13858.0,221.7376,221.9068,221.559,221.5684,13858.0
2017-11-21 11:15:00,235.6,235.6,235.49,235.58,1035.0,221.4932,221.4932,221.3898,221.4744,1035.0
2017-11-21 11:20:00,235.59,235.59,235.2,235.38,23892.0,221.4838,221.4838,221.1171,221.2864,23892.0
2017-11-21 11:25:00,235.44,235.73,235.44,235.73,1700.0,221.3428,221.6154,221.3428,221.6154,1700.0
2017-11-21 11:30:00,235.8,235.89,235.78,235.78,1202.0,221.6812,221.7658,221.6624,221.6624,1202.0
2017-11-21 11:35:00,235.79,235.79,235.47,235.49,6400.0,221.6718,221.6718,221.371,221.3898,6400.0
2017-11-21 11:40:00,235.41,235.41,235.3,235.33,2908.0,221.3146,221.3146,221.2112,221.2394,2908.0
2017-11-21 11:45:00,235.34,235.6,235.33,235.45,2600.0,221.2488,221.4932,221.2394,221.3522,2600.0
2017-11-21 11:50:00,235.46,235.47,235.27,235.47,7367.0,221.3616,221.371,221.1829,221.371,7367.0
2017-11-21 11:55:00,235.43,235.5,235.41,235.42,1813.0,221.3334,221.3992,221.3146,221.324,1813.0
2017-11-21 12:00:00,235.42,235.46,235.27,235.37,2500.0,221.324,221.3616,221.1829,221.277,2500.0
2017-11-21 12:05:00,235.34,235.45,235.34,235.42,900.0,221.2488,221.3522,221.2488,221.324,900.0
2017-11-21 12:10:00,235.43,235.78,235.42,235.57,3048.0,221.3334,221.6624,221.324,221.465,3048.0
2017-11-21 12:15:00,235.65,235.73,235.58,235.63,3900.0,221.5402,221.6154,221.4744,221.5214,3900.0
2017-11-21 12:20:00,235.59,235.84,235.58,235.8,5525.0,221.4838,221.7188,221.4744,221.6812,5525.0
2017-11-21 12:25:00,235.87,235.88,235.73,235.87,3086.0,221.747,221.7564,221.6154,221.747,3086.0
2017-11-21 12:30:00,235.87,236.19,235.78,236.19,8129.0,221.747,222.0479,221.6624,222.0479,8129.0
2017-11-21 12:35:00,236.11,236.11,235.75,235.8,3882.0,221.9727,221.9727,221.6342,221.6812,3882.0
2017-11-21 12:40:00,235.75,235.85,235.73,235.83,5600.0,221.6342,221.7282,221.6154,221.7094,5600.0
2017-11-21 12:45:00,235.84,236.08,235.83,235.89,11638.0,221.7188,221.9444,221.7094,221.7658,11638.0
2017-11-21 12:50:00,235.86,235.98,235.79,235.98,2100.0,221.7376,221.8504,221.6718,221.8504,2100.0
2017-11-21 12:55:00,236.08,236.15,235.84,235.91,9096.0,221.9444,222.0103,221.7188,221.7846,9096.0
2017-11-21 13:00:00,236.09,236.26,235.94,236.24,3990.0,221.9538,222.1137,221.8128,222.0949,3990.0
2017-11-21 13:05:00,236.26,236.33,236.2,236.33,930.0,222.1137,222.1795,222.0573,222.1795,930.0
2017-11-21 13:10:00,236.32,236.53,236.23,236.53,2350.0,222.1701,222.3675,222.0855,222.3675,2350.0
2017-11-21 13:15:00,236.47,236.47,236.26,236.37,1560.0,222.3111,222.3111,222.1137,222.2171,1560.0
2017-11-21 13:20:00,236.29,236.31,236.15,236.2,1800.0,222.1419,222.1607,222.0103,222.0573,1800.0
2017-11-21 13:25:00,236.18,236.18,236.0,236.02,1693.0,222.0385,222.0385,221.8692,221.888,1693.0
2017-11-21 13:30:00,236.0,236.3,236.0,236.19,3000.0,221.8692,222.1513,221.8692,222.0479,3000.0
2017-11-21 13:35:00,236.24,236.24,236.01,236.21,1400.0,222.0949,222.0949,221.8786,222.0667,1400.0
2017-11-21 13:40:00,236.31,236.47,236.23,236.27,1710.0,222.1607,222.3111,222.0855,222.1231,1710.0
2017-11-21 13:45:00,236.22,236.41,236.18,236.41,1020.0,222.0761,222.2547,222.0385,222.2547,1020.0
2017-11-21 13:50:00,236.41,236.7,236.34,236.57,2440.0,222.2547,222.5273,222.1889,222.4051,2440.0
2017-11-21 13:55:00,236.4,236.42,236.25,236.25,1902.0,222.2453,222.2641,222.1043,222.1043,1902.0
2017-11-21 14:00:00,236.2,236.57,236.2,236.57,3426.0,222.0573,222.4051,222.0573,222.4051,3426.0
2017-11-21 14:05:00,236.46,236.66,236.27,236.36,2814.0,222.3017,222.4897,222.1231,222.2077,2814.0
2017-11-21 14:10:00,236.25,236.32,236.21,236.21,1902.0,222.1043,222.1701,222.0667,222.0667,1902.0
2017-11-21 14:15:00,236.22,236.51,236.22,236.47,2064.0,222.0761,222.3487,222.0761,222.3111,2064.0
2017-11-21 14:20:00,236.47,236.56,236.34,236.4,2969.0,222.3111,222.3957,222.1889,222.2453,2969.0
2017-11-21 14:25:00,236.39,236.44,236.3,236.44,1300.0,222.2359,222.2829,222.1513,222.2829,1300.0
2017-11-21 14:30:00,236.48,236.49,236.29,236.31,2100.0,222.3205,222.3299,222.1419,222.1607,2100.0
2017-11-21 14:35:00,236.36,236.36,236.24,236.24,700.0,222.2077,222.2077,222.0949,222.0949,700.0
2017-11-21 14:40:00,236.36,236.41,236.23,236.24,1670.0,222.2077,222.2547,222.0855,222.0949,1670.0
2017-11-21 14:45:00,236.31,236.41,236.23,236.32,2427.0,222.1607,222.2547,222.0855,222.1701,2427.0
2017-11-21 14:50:00,236.24,236.24,236.08,236.08,723.0,222.0949,222.0949,221.9444,221.9444,723.0
2017-11-21 14:55:00,236.16,236.43,236.16,236.39,1700.0,222.0197,222.2735,222.0197,222.2359,1700.0
2017-11-21 15:00:00,236.32,236.37,236.18,236.3,3250.0,222.1701,222.2171,222.0385,222.1513,3250.0
2017-11-21 15:05:00,236.46,236.46,236.26,236.27,3024.0,222.3017,222.3017,222.1137,222.1231,3024.0
2017-11-21 15:10:00,236.25,236.25,236.0,236.0,2283.0,222.1043,222.1043,221.8692,221.8692,2283.0
2017-11-21 15:15:00,235.97,235.97,235.84,235.89,8494.0,221.841,221.841,221.7188,221.7658,8494.0
2017-11-21 15:20:00,235.85,235.97,235.81,235.91,1900.0,221.7282,221.841,221.6906,221.7846,1900.0
2017-11-21 15:25:00,235.86,236.06,235.78,236.0,2700.0,221.7376,221.9256,221.6624,221.8692,2700.0
2017-11-21 15:30:00,236.1,236.19,235.9,235.99,7808.0,221.9633,222.0479,221.7752,221.8598,7808.0
2017-11-21 15:35:00,235.99,236.0,235.72,235.77,10573.0,221.8598,221.8692,221.606,221.653,10573.0
2017-11-21 15:40:00,235.79,235.92,235.73,235.8,6253.0,221.6718,221.794,221.6154,221.6812,6253.0
2017-11-21 15:45:00,235.78,235.78,235.55,235.63,7535.0,221.6624,221.6624,221.4462,221.5214,7535.0
2017-11-21 15:50:00,235.67,235.72,235.44,235.46,11309.0,221.559,221.606,221.3428,221.3616,11309.0
2017-11-21 15:55:00,235.46,236.47,235.46,236.36,95829.0,221.3616,222.3111,221.3616,222.2077,95829.0
2017-11-22 09:30:00,236.64,236.85,235.56,236.8,92213.0,222.4709,222.6683,221.4556,222.6213,92213.0
2017-11-22 09:35:00,236.54,236.54,236.53,236.54,100.0,222.3769,222.3769,222.3675,222.3769,100.0
2017-11-22 09:40:00,236.68,237.14,236.61,237.14,3100.0,222.5085,222.941,222.4427,222.941,3100.0
2017-11-22 09:45:00,237.3,237.3,236.81,237.0,2201.0,223.0914,223.0914,222.6307,222.8094,2201.0
2017-11-22 09:50:00,237.15,237.47,237.12,237.23,15119.0,222.9504,223.2512,222.9222,223.0256,15119.0
2017-11-22 09:55:00,237.23,237.94,237.22,237.94,7311.0,223.0256,223.6931,223.0162,223.6931,7311.0
2017-11-22 10:00:00,237.87,238.1,237.7,238.01,16446.0,223.6273,223.8435,223.4674,223.7589,16446.0
2017-11-22 10:05:00,238.1,238.13,237.73,237.85,10143.0,223.8435,223.8717,223.4957,223.6085,10143.0
2017-11-22 10:10:00,237.8,237.95,237.74,237.83,9529.0,223.5615,223.7025,223.5051,223.5897,9529.0
2017-11-22 10:15:00,237.88,237.99,237.75,237.75,15559.0,223.6367,223.7401,223.5145,223.5145,15559.0
2017-11-22 10:20:00,237.75,237.96,237.66,237.89,12770.0,223.5145,223.7119,223.4298,223.6461,12770.0
2017-11-22 10:25:00,237.91,237.91,237.56,237.75,5849.0,223.6649,223.6649,223.3358,223.5145,5849.0
2017-11-22 10:30:00,237.76,237.78,237.5,237.74,13144.0,223.5239,223.5427,223.2794,223.5051,13144.0
2017-11-22 10:35:00,237.75,237.76,237.51,237.63,22976.0,223.5145,223.5239,223.2888,223.4016,22976.0
2017-11-22 10:40:00,237.65,238.75,237.58,238.71,66147.0,223.4204,224.4546,223.3546,224.417,66147.0
2017-11-22 10:45:00,238.75,238.92,238.52,238.59,17336.0,224.4546,224.6144,224.2384,224.3042,17336.0
2017-11-22 10:50:00,238.63,238.78,238.44,238.55,33967.0,224.3418,224.4828,224.1631,224.2666,33967.0
2017-11-22 10:55:00,238.54,238.87,238.52,238.52,7655.0,224.2572,224.5674,224.2384,224.2384,7655.0
2017-11-22 11:00:00,238.52,238.52,237.89,238.0,8558.0,224.2384,224.2384,223.6461,223.7495,8558.0
2017-11-22 11:05:00,238.0,238.08,237.8,237.84,48671.0,223.7495,223.8247,223.5615,223.5991,48671.0
2017-11-22 11:10:00,237.69,237.71,237.53,237.58,4194.0,223.458,223.4768,223.3076,223.3546,4194.0
2017-11-22 11:15:00,237.63,237.99,237.59,237.99,8213.0,223.4016,223.7401,223.364,223.7401,8213.0
2017-11-22 11:20:00,237.96,237.96,237.74,237.75,9745.0,223.7119,223.7119,223.5051,223.5145,9745.0
2017-11-22 11:25:00,237.75,238.04,237.72,237.96,6635.0,223.5145,223.7871,223.4863,223.7119,6635.0
2017-11-22 11:30:00,237.93,238.13,237.89,238.09,3648.0,223.6837,223.8717,223.6461,223.8341,3648.0
2017-11-22 11:35:00,238.11,238.15,237.85,237.92,5834.0,223.8529,223.8905,223.6085,223.6743,5834.0
2017-11-22 11:40:00,237.9,238.09,237.84,237.97,9110.0,223.6555,223.8341,223.5991,223.7213,9110.0
2017-11-22 11:45:00,238.01,238.03,237.82,238.0,8090.0,223.7589,223.7777,223.5803,223.7495,8090.0
2017-11-22 11:50:00,238.0,238.79,238.0,238.79,33550.0,223.7495,224.4922,223.7495,224.4922,33550.0
2017-11-22 11:55:00,238.7,239.11,238.7,239.07,7747.0,224.4076,224.793,224.4076,224.7554,7747.0
2017-11-22 12:00:00,239.0,239.42,239.0,239.18,4960.0,224.6896,225.0845,224.6896,224.8588,4960.0
2017-11-22 12:05:00,239.13,239.18,239.0,239.0,5116.0,224.8118,224.8588,224.6896,224.6896,5116.0
2017-11-22 12:10:00,239.01,239.12,238.97,239.12,2200.0,224.699,224.8024,224.6614,224.8024,2200.0
2017-11-22 12:15:00,239.02,239.07,238.61,238.71,6441.0,224.7084,224.7554,224.323,224.417,6441.0
2017-11-22 12:20:00,238.68,239.07,238.67,238.93,7441.0,224.3888,224.7554,224.3794,224.6238,7441.0
2017-11-22 12:25:00,238.95,239.3,238.95,239.09,2500.0,224.6426,224.9716,224.6426,224.7742,2500.0
2017-11-22 12:30:00,239.06,239.23,239.05,239.16,7450.0,224.746,224.9058,224.7366,224.84,7450.0
2017-11-22 12:35:00,239.06,239.13,238.96,239.12,3000.0,224.746,224.8118,224.652,224.8024,3000.0
2017-11-22 12:40:00,239.08,239.09,238.95,238.95,1500.0,224.7648,224.7742,224.6426,224.6426,1500.0
2017-11-22 12:45:00,238.87,238.95,238.83,238.86,2160.0,224.5674,224.6426,224.5298,224.558,2160.0
2017-11-22 12:50:00,238.83,239.22,238.83,239.22,8798.0,224.5298,224.8964,224.5298,224.8964,8798.0
2017-11-22 12:55:00,239.15,239.15,239.0,239.0,9654.0,224.8306,224.8306,224.6896,224.6896,9654.0
2017-11-22 13:00:00,239.02,239.35,239.0,239.06,19007.0,224.7084,225.0187,224.6896,224.746,19007.0
2017-11-22 13:05:00,239.0,239.19,239.0,239.19,29200.0,224.6896,224.8682,224.6896,224.8682,29200.0
2017-11-22 13:10:00,239.08,239.08,239.0,239.04,5049.0,224.7648,224.7648,224.6896,224.7272,5049.0
2017-11-22 13:15:00,239.0,239.25,239.0,239.13,16071.0,224.6896,224.9246,224.6896,224.8118,16071.0
2017-11-22 13:20:00,239.04,239.08,239.0,239.08,11093.0,224.7272,224.7648,224.6896,224.7648,11093.0
2017-11-22 13:25:00,239.08,239.21,239.0,239.09,5083.0,224.7648,224.887,224.6896,224.7742,5083.0
2017-11-22 13:30:00,239.01,239.16,239.01,239.13,7619.0,224.699,224.84,224.699,224.8118,7619.0
2017-11-22 13:35:00,239.05,239.2,238.84,238.9,40556.0,224.7366,224.8776,224.5392,224.5956,40556.0
2017-11-22 13:40:00,238.89,238.99,238.72,238.81,19913.0,224.5862,224.6802,224.4264,224.511,19913.0
2017-11-22 13:45:00,238.74,238.83,238.48,238.51,10230.0,224.4452,224.5298,224.2007,224.2289,10230.0
2017-11-22 13:50:00,238.5,238.5,238.3,238.42,2662.0,224.2195,224.2195,224.0315,224.1443,2662.0
2017-11-22 13:55:00,238.3,238.58,238.12,238.21,7193.0,224.0315,224.2948,223.8623,223.9469,7193.0
2017-11-22 14:00:00,238.15,238.28,238.0,238.28,5753.0,223.8905,224.0127,223.7495,224.0127,5753.0
2017-11-22 14:05:00,238.33,238.49,238.13,238.37,6733.0,224.0597,224.2101,223.8717,224.0973,6733.0
2017-11-22 14:10:00,238.36,238.62,238.36,238.55,28960.0,224.0879,224.3324,224.0879,224.2666,28960.0
2017-11-22 14:15:00,238.57,239.11,238.57,238.89,37698.0,224.2854,224.793,224.2854,224.5862,37698.0
2017-11-22 14:20:00,238.98,238.98,238.47,238.47,5561.0,224.6708,224.6708,224.1913,224.1913,5561.0
2017-11-22 14:25:00,238.67,238.67,238.49,238.57,4509.0,224.3794,224.3794,224.2101,224.2854,4509.0
2017-11-22 14:30:00,238.53,238.59,238.44,238.53,4977.0,224.2478,224.3042,224.1631,224.2478,4977.0
2017-11-22 14:35:00,238.54,238.63,238.54,238.54,2961.0,224.2572,224.3418,224.2572,224.2572,2961.0
2017-11-22 14:40:00,238.54,238.76,238.51,238.76,9388.0,224.2572,224.464,224.2289,224.464,9388.0
2017-11-22 14:45:00,238.88,238.89,238.76,238.79,4875.0,224.5768,224.5862,224.464,224.4922,4875.0
2017-11-22 14:50:00,238.8,238.89,238.74,238.84,3243.0,224.5016,224.5862,224.4452,224.5392,3243.0
2017-11-22 14:55:00,238.85,238.98,238.85,238.88,7608.0,224.5486,224.6708,224.5486,224.5768,7608.0
2017-11-22 15:00:00,238.88,238.95,238.85,238.89,6566.0,224.5768,224.6426,224.5486,224.5862,6566.0
2017-11-22 15:05:00,238.88,238.88,238.38,238.52,7121.0,224.5768,224.5768,224.1067,224.2384,7121.0
2017-11-22 15:10:00,238.54,238.54,238.35,238.36,6138.0,224.2572,224.2572,224.0785,224.0879,6138.0
2017-11-22 15:15:00,238.35,238.35,238.09,238.35,10751.0,224.0785,224.0785,223.8341,224.0785,10751.0
2017-11-22 15:20:00,238.31,238.31,238.23,238.3,9156.0,224.0409,224.0409,223.9657,224.0315,9156.0
2017-11-22 15:25:00,238.25,238.45,238.23,238.41,9647.0,223.9845,224.1725,223.9657,224.1349,9647.0
2017-11-22 15:30:00,238.4,238.57,238.38,238.57,4478.0,224.1255,224.2854,224.1067,224.2854,4478.0
2017-11-22 15:35:00,238.56,238.65,238.54,238.54,9969.0,224.276,224.3606,224.2572,224.2572,9969.0
2017-11-22 15:40:00,238.58,238.58,238.4,238.46,6400.0,224.2948,224.2948,224.1255,224.1819,6400.0
2017-11-22 15:45:00,238.46,238.61,238.42,238.56,13745.0,224.1819,224.323,224.1443,224.276,13745.0
2017-11-22 15:50:00,238.56,238.87,238.55,238.72,17852.0,224.276,224.5674,224.2666,224.4264,17852.0
2017-11-22 15:55:00,238.71,238.72,238.1,238.28,24906.0,224.417,224.4264,223.8435,224.0127,24906.0
2017-11-24 09:30:00,239.38,239.66,237.2,238.05,19649.0,225.0469,225.3101,222.9974,223.7965,19649.0
2017-11-24 09:35:00,237.28,238.74,237.27,238.28,12982.0,223.0726,224.4452,223.0632,224.0127,12982.0
2017-11-24 09:40:00,238.18,238.97,237.79,238.9,5730.0,223.9187,224.6614,223.5521,224.5956,5730.0
2017-11-24 09:45:00,238.87,239.63,238.5,238.62,9964.0,224.5674,225.2819,224.2195,224.3324,9964.0
2017-11-24 09:50:00,238.83,239.74,238.83,239.57,22635.0,224.5298,225.3853,224.5298,225.2255,22635.0
2017-11-24 09:55:00,239.66,240.91,239.66,240.46,25394.0,225.3101,226.4852,225.3101,226.0622,25394.0
2017-11-24 10:00:00,240.43,240.61,239.46,239.68,13624.0,226.034,226.2032,225.1221,225.3289,13624.0
2017-11-24 10:05:00,239.47,239.97,239.47,239.9,2377.0,225.1315,225.6015,225.1315,225.5357,2377.0
2017-11-24 10:10:00,239.84,240.0,239.56,239.9,7857.0,225.4793,225.6297,225.2161,225.5357,7857.0
2017-11-24 10:15:00,240.0,240.0,239.65,239.99,6400.0,225.6297,225.6297,225.3007,225.6203,6400.0
2017-11-24 10:20:00,239.91,240.0,239.5,239.5,6200.0,225.5451,225.6297,225.1597,225.1597,6200.0
2017-11-24 10:25:00,239.55,239.76,239.24,239.62,9811.0,225.2067,225.4041,224.9152,225.2725,9811.0
2017-11-24 10:30:00,239.64,240.08,239.64,239.74,4214.0,225.2913,225.7049,225.2913,225.3853,4214.0
2017-11-24 10:35:00,239.9,240.27,239.7,240.09,5648.0,225.5357,225.8836,225.3477,225.7143,5648.0
2017-11-24 10:40:00,240.19,240.47,239.98,240.05,6172.0,225.8084,226.0716,225.6109,225.6767,6172.0
2017-11-24 10:45:00,240.0,240.47,239.92,240.32,8353.0,225.6297,226.0716,225.5545,225.9306,8353.0
2017-11-24 10:50:00,240.32,240.57,240.2,240.57,4369.0,225.9306,226.1656,225.8178,226.1656,4369.0
2017-11-24 10:55:00,240.5,240.5,240.22,240.49,2661.0,226.0998,226.0998,225.8366,226.0904,2661.0
2017-11-24 11:00:00,240.26,240.5,240.23,240.4,8765.0,225.8742,226.0998,225.846,226.0058,8765.0
2017-11-24 11:05:00,240.4,240.46,240.2,240.45,8539.0,226.0058,226.0622,225.8178,226.0528,8539.0
2017-11-24 11:10:00,240.46,240.5,240.28,240.5,3650.0,226.0622,226.0998,225.893,226.0998,3650.0
2017-11-24 11:15:00,240.42,240.5,240.35,240.38,5537.0,226.0246,226.0998,225.9588,225.987,5537.0
2017-11-24 11:20:00,240.42,240.75,240.37,240.71,6236.0,226.0246,226.3348,225.9776,226.2972,6236.0
2017-11-24 11:25:00,240.74,240.85,240.64,240.75,12979.0,226.3254,226.4288,226.2314,226.3348,12979.0
2017-11-24 11:30:00,240.73,240.93,240.66,240.83,20679.0,226.316,226.504,226.2502,226.41,20679.0
2017-11-24 11:35:00,240.83,241.4,240.74,241.1,15077.0,226.41,226.9459,226.3254,226.6639,15077.0
2017-11-24 11:40:00,241.19,241.69,241.17,241.49,22160.0,226.7485,227.2185,226.7297,227.0305,22160.0
2017-11-24 11:45:00,241.47,241.74,240.74,240.76,19664.0,227.0117,227.2655,226.3254,226.3442,19664.0
2017-11-24 11:50:00,240.58,240.58,240.19,240.33,5201.0,226.175,226.175,225.8084,225.94,5201.0
2017-11-24 11:55:00,240.32,240.33,239.94,239.94,1802.0,225.9306,225.94,225.5733,225.5733,1802.0
2017-11-24 12:00:00,239.94,240.33,239.94,240.18,5280.0,225.5733,225.94,225.5733,225.799,5280.0
2017-11-24 12:05:00,240.09,240.25,240.09,240.24,3234.0,225.7143,225.8648,225.7143,225.8554,3234.0
2017-11-24 12:10:00,240.17,240.17,239.89,240.04,7689.0,225.7896,225.7896,225.5263,225.6673,7689.0
2017-11-24 12:15:00,240.1,240.38,239.99,240.31,7300.0,225.7237,225.987,225.6203,225.9212,7300.0
2017-11-24 12:20:00,240.3,240.3,239.92,240.13,9391.0,225.9118,225.9118,225.5545,225.7519,9391.0
2017-11-24 12:25:00,240.12,240.12,239.62,239.71,7521.0,225.7425,225.7425,225.2725,225.3571,7521.0
2017-11-24 12:30:00,239.66,240.09,239.65,240.09,7246.0,225.3101,225.7143,225.3007,225.7143,7246.0
2017-11-24 12:35:00,240.09,240.41,240.03,240.04,6926.0,225.7143,226.0152,225.6579,225.6673,6926.0
2017-11-24 12:40:00,240.04,240.31,240.02,240.22,7467.0,225.6673,225.9212,225.6485,225.8366,7467.0
2017-11-24 12:45:00,240.17,240.29,240.07,240.11,15723.0,225.7896,225.9024,225.6955,225.7331,15723.0
2017-11-24 12:50:00,240.07,240.3,239.81,240.26,17368.0,225.6955,225.9118,225.4511,225.8742,17368.0
2017-11-24 12:55:00,240.26,240.51,240.01,240.51,38063.0,225.8742,226.1092,225.6391,226.1092,38063.0
2017-11-27 09:30:00,241.82,242.12,240.26,240.65,54583.0,227.3408,227.6228,225.8742,226.2408,54583.0
2017-11-27 09:35:00,240.48,240.88,239.54,239.8,9025.0,226.081,226.457,225.1973,225.4417,9025.0
2017-11-27 09:40:00,239.8,241.65,239.8,241.65,12300.0,225.4417,227.1809,225.4417,227.1809,12300.0
2017-11-27 09:45:00,242.0,242.01,240.76,241.63,10200.0,227.51,227.5194,226.3442,227.1621,10200.0
2017-11-27 09:50:00,241.6,242.64,241.35,242.59,30185.0,227.1339,228.1117,226.8989,228.0647,30185.0
2017-11-27 09:55:00,242.53,243.6,242.49,243.18,43688.0,228.0082,229.0142,227.9706,228.6193,43688.0
2017-11-27 10:00:00,242.87,243.35,242.53,242.81,31415.0,228.3279,228.7791,228.0082,228.2715,31415.0
2017-11-27 10:05:00,242.83,242.93,241.88,242.35,10050.0,228.2903,228.3843,227.3972,227.839,10050.0
2017-11-27 10:10:00,242.32,242.32,241.49,241.8,8702.0,227.8108,227.8108,227.0305,227.322,8702.0
2017-11-27 10:15:00,241.8,243.45,241.76,242.66,33833.0,227.322,228.8732,227.2844,228.1305,33833.0
2017-11-27 10:20:00,242.84,243.79,242.5,243.7,25655.0,228.2997,229.1928,227.98,229.1082,25655.0
2017-11-27 10:25:00,243.74,244.07,243.59,243.66,12360.0,229.1458,229.456,229.0048,229.0706,12360.0
2017-11-27 10:30:00,243.64,243.93,243.43,243.51,10652.0,229.0518,229.3244,228.8544,228.9296,10652.0
2017-11-27 10:35:00,243.58,243.72,243.37,243.45,6500.0,228.9954,229.127,228.798,228.8732,6500.0
2017-11-27 10:40:00,243.4,243.4,242.47,242.69,25011.0,228.8262,228.8262,227.9518,228.1587,25011.0
2017-11-27 10:45:00,242.73,243.15,242.73,242.93,13827.0,228.1963,228.5911,228.1963,228.3843,13827.0
2017-11-27 10:50:00,242.85,242.94,242.43,242.69,11100.0,228.3091,228.3937,227.9142,228.1587,11100.0
2017-11-27 10:55:00,242.68,242.8,242.11,242.11,18200.0,228.1493,228.2621,227.6134,227.6134,18200.0
2017-11-27 11:00:00,241.97,241.97,241.34,241.5,6065.0,227.4818,227.4818,226.8895,227.0399,6065.0
2017-11-27 11:05:00,241.43,242.04,241.43,241.99,7561.0,226.9741,227.5476,226.9741,227.5006,7561.0
2017-11-27 11:10:00,241.95,242.73,241.89,242.6,16751.0,227.463,228.1963,227.4066,228.0741,16751.0
2017-11-27 11:15:00,242.56,242.64,242.03,242.03,10240.0,228.0365,228.1117,227.5382,227.5382,10240.0
2017-11-27 11:20:00,241.99,242.2,241.94,241.97,9100.0,227.5006,227.698,227.4536,227.4818,9100.0
2017-11-27 11:25:00,241.96,242.02,241.6,241.79,16363.0,227.4724,227.5288,227.1339,227.3126,16363.0
2017-11-27 11:30:00,241.69,241.69,241.36,241.43,6037.0,227.2185,227.2185,226.9083,226.9741,6037.0
2017-11-27 11:35:00,241.45,241.65,241.14,241.65,4943.0,226.9929,227.1809,226.7015,227.1809,4943.0
2017-11-27 11:40:00,241.57,241.61,241.42,241.48,9075.0,227.1057,227.1433,226.9647,227.0211,9075.0
2017-11-27 11:45:00,241.44,242.21,241.27,242.12,10925.0,226.9835,227.7074,226.8237,227.6228,10925.0
2017-11-27 11:50:00,242.11,242.11,241.89,241.96,4331.0,227.6134,227.6134,227.4066,227.4724,4331.0
2017-11-27 11:55:00,241.98,242.08,241.74,241.79,6734.0,227.4912,227.5852,227.2655,227.3126,6734.0
2017-11-27 12:00:00,241.79,241.84,241.59,241.76,12170.0,227.3126,227.3596,227.1245,227.2844,12170.0
2017-11-27 12:05:00,241.77,242.17,241.77,242.07,5791.0,227.2938,227.6698,227.2938,227.5758,5791.0
2017-11-27 12:10:00,242.09,242.15,242.0,242.06,3786.0,227.5946,227.651,227.51,227.5664,3786.0
2017-11-27 12:15:00,242.02,242.19,241.99,242.19,8963.0,227.5288,227.6886,227.5006,227.6886,8963.0
2017-11-27 12:20:00,242.06,242.1,242.0,242.03,3414.0,227.5664,227.604,227.51,227.5382,3414.0
2017-11-27 12:25:00,242.06,242.75,242.05,242.56,48374.0,227.5664,228.2151,227.557,228.0365,48374.0
2017-11-27 12:30:00,242.5,242.5,242.12,242.3,8328.0,227.98,227.98,227.6228,227.792,8328.0
2017-11-27 12:35:00,242.34,242.67,242.11,242.47,70909.0,227.8296,228.1399,227.6134,227.9518,70909.0
2017-11-27 12:40:00,242.52,243.08,242.37,242.89,79633.0,227.9988,228.5253,227.8578,228.3467,79633.0
2017-11-27 12:45:00,242.84,243.3,242.75,243.13,24482.0,228.2997,228.7321,228.2151,228.5723,24482.0
2017-11-27 12:50:00,243.1,243.1,242.62,242.7,12962.0,228.5441,228.5441,228.0929,228.1681,12962.0
2017-11-27 12:55:00,242.61,242.77,242.41,242.62,12269.0,228.0835,228.2339,227.8954,228.0929,12269.0
2017-11-27 13:00:00,242.59,242.85,242.52,242.52,5645.0,228.0647,228.3091,227.9988,227.9988,5645.0
2017-11-27 13:05:00,242.43,242.74,242.38,242.65,5950.0,227.9142,228.2057,227.8672,228.1211,5950.0
2017-11-27 13:10:00,242.57,242.69,242.47,242.47,5960.0,228.0459,228.1587,227.9518,227.9518,5960.0
2017-11-27 13:15:00,242.47,242.48,242.22,242.4,6021.0,227.9518,227.9612,227.7168,227.886,6021.0
2017-11-27 13:20:00,242.34,242.4,242.3,242.39,2400.0,227.8296,227.886,227.792,227.8766,2400.0
2017-11-27 13:25:00,242.42,242.43,242.23,242.25,4481.0,227.9048,227.9142,227.7262,227.745,4481.0
2017-11-27 13:30:00,242.31,242.34,242.25,242.31,5054.0,227.8014,227.8296,227.745,227.8014,5054.0
2017-11-27 13:35:00,242.34,242.6,242.33,242.56,3825.0,227.8296,228.0741,227.8202,228.0365,3825.0
2017-11-27 13:40:00,242.54,242.89,242.54,242.87,8497.0,228.0176,228.3467,228.0176,228.3279,8497.0
2017-11-27 13:45:00,242.88,243.06,242.88,243.06,7652.0,228.3373,228.5065,228.3373,228.5065,7652.0
2017-11-27 13:50:00,243.08,243.2,243.05,243.16,3554.0,228.5253,228.6381,228.4971,228.6005,3554.0
2017-11-27 13:55:00,243.12,243.18,242.92,242.92,5486.0,228.5629,228.6193,228.3749,228.3749,5486.0
2017-11-27 14:00:00,242.93,243.26,242.93,243.17,11179.0,228.3843,228.6945,228.3843,228.6099,11179.0
2017-11-27 14:05:00,243.19,243.2,243.02,243.06,2500.0,228.6287,228.6381,228.4689,228.5065,2500.0
2017-11-27 14:10:00,243.05,243.05,242.68,242.78,7767.0,228.4971,228.4971,228.1493,228.2433,7767.0
2017-11-27 14:15:00,242.7,242.7,242.44,242.55,6016.0,228.1681,228.1681,227.9236,228.027,6016.0
2017-11-27 14:20:00,242.46,242.63,242.4,242.63,4191.0,227.9424,228.1023,227.886,228.1023,4191.0
2017-11-27 14:25:00,242.6,242.81,242.6,242.78,6255.0,228.0741,228.2715,228.0741,228.2433,6255.0
2017-11-27 14:30:00,242.74,243.1,242.72,242.97,29359.0,228.2057,228.5441,228.1869,228.4219,29359.0
2017-11-27 14:35:00,243.0,243.0,242.77,242.9,13513.0,228.4501,228.4501,228.2339,228.3561,13513.0
2017-11-27 14:40:00,242.88,243.11,242.81,243.06,12038.0,228.3373,228.5535,228.2715,228.5065,12038.0
2017-11-27 14:45:00,243.11,243.36,243.04,243.14,10860.0,228.5535,228.7885,228.4877,228.5817,10860.0
2017-11-27 14:50:00,243.11,243.15,243.0,243.0,4067.0,228.5535,228.5911,228.4501,228.4501,4067.0
2017-11-27 14:55:00,243.0,243.06,242.91,243.06,11000.0,228.4501,228.5065,228.3655,228.5065,11000.0
2017-11-27 15:00:00,243.0,243.07,242.84,243.0,19596.0,228.4501,228.5159,228.2997,228.4501,19596.0
2017-11-27 15:05:00,243.03,243.07,242.97,242.99,5555.0,228.4783,228.5159,228.4219,228.4407,5555.0
2017-11-27 15:10:00,243.03,243.06,242.96,243.0,12789.0,228.4783,228.5065,228.4125,228.4501,12789.0
2017-11-27 15:15:00,243.0,243.08,242.95,242.95,10202.0,228.4501,228.5253,228.4031,228.4031,10202.0
2017-11-27 15:20:00,242.92,243.05,242.89,242.92,8476.0,228.3749,228.4971,228.3467,228.3749,8476.0
2017-11-27 15:25:00,242.94,243.03,242.93,242.99,12601.0,228.3937,228.4783,228.3843,228.4407,12601.0
2017-11-27 15:30:00,242.99,243.35,242.99,243.35,19018.0,228.4407,228.7791,228.4407,228.7791,19018.0
2017-11-27 15:35:00,243.38,243.41,243.04,243.1,15608.0,228.8074,228.8356,228.4877,228.5441,15608.0
2017-11-27 15:40:00,243.08,243.13,243.0,243.07,22541.0,228.5253,228.5723,228.4501,228.5159,22541.0
2017-11-27 15:45:00,243.13,243.41,243.09,243.26,25302.0,228.5723,228.8356,228.5347,228.6945,25302.0
2017-11-27 15:50:00,243.23,243.35,243.15,243.34,22480.0,228.6663,228.7791,228.5911,228.7697,22480.0
2017-11-27 15:55:00,243.34,243.86,243.33,243.73,169652.0,228.7697,229.2586,228.7603,229.1364,169652.0
2017-11-28 09:30:00,243.75,244.77,242.86,243.89,37042.0,229.1552,230.1141,228.3185,229.2868,37042.0
2017-11-28 09:35:00,243.59,243.9,243.32,243.88,7602.0,229.0048,229.2962,228.7509,229.2774,7602.0
2017-11-28 09:40:00,243.64,244.98,243.46,244.41,31834.0,229.0518,230.3116,228.8826,229.7757,31834.0
2017-11-28 09:45:00,244.35,245.24,244.21,244.24,27071.0,229.7193,230.556,229.5877,229.6159,27071.0
2017-11-28 09:50:00,244.3,244.57,243.05,243.21,41410.0,229.6723,229.9261,228.4971,228.6475,41410.0
2017-11-28 09:55:00,243.39,243.47,243.0,243.4,10750.0,228.8168,228.892,228.4501,228.8262,10750.0
2017-11-28 10:00:00,243.52,243.92,243.31,243.7,9200.0,228.939,229.315,228.7415,229.1082,9200.0
2017-11-28 10:05:00,243.61,243.93,243.49,243.49,10735.0,229.0236,229.3244,228.9108,228.9108,10735.0
2017-11-28 10:10:00,243.64,243.94,243.24,243.24,7551.0,229.0518,229.3338,228.6757,228.6757,7551.0
2017-11-28 10:15:00,243.24,243.67,243.24,243.36,8324.0,228.6757,229.08,228.6757,228.7885,8324.0
2017-11-28 10:20:00,243.24,243.56,243.07,243.44,14569.0,228.6757,228.9766,228.5159,228.8638,14569.0
2017-11-28 10:25:00,243.38,243.53,243.29,243.38,8753.0,228.8074,228.9484,228.7227,228.8074,8753.0
2017-11-28 10:30:00,243.32,243.53,243.25,243.34,5811.0,228.7509,228.9484,228.6851,228.7697,5811.0
2017-11-28 10:35:00,243.35,243.51,243.14,243.17,7582.0,228.7791,228.9296,228.5817,228.6099,7582.0
2017-11-28 10:40:00,243.17,243.17,242.63,242.63,8313.0,228.6099,228.6099,228.1023,228.1023,8313.0
2017-11-28 10:45:00,242.61,242.86,242.59,242.82,7070.0,228.0835,228.3185,228.0647,228.2809,7070.0
2017-11-28 10:50:00,242.76,243.22,242.76,242.96,2867.0,228.2245,228.6569,228.2245,228.4125,2867.0
2017-11-28 10:55:00,242.97,242.97,242.72,242.74,2000.0,228.4219,228.4219,228.1869,228.2057,2000.0
2017-11-28 11:00:00,242.74,243.31,242.62,243.2,12750.0,228.2057,228.7415,228.0929,228.6381,12750.0
2017-11-28 11:05:00,242.97,242.97,242.42,242.49,6288.0,228.4219,228.4219,227.9048,227.9706,6288.0
2017-11-28 11:10:00,242.41,242.47,242.07,242.15,5822.0,227.8954,227.9518,227.5758,227.651,5822.0
2017-11-28 11:15:00,242.11,242.17,241.8,242.14,5383.0,227.6134,227.6698,227.322,227.6416,5383.0
2017-11-28 11:20:00,242.1,242.35,241.86,242.35,12304.0,227.604,227.839,227.3784,227.839,12304.0
2017-11-28 11:25:00,242.39,242.39,242.11,242.22,4200.0,227.8766,227.8766,227.6134,227.7168,4200.0
2017-11-28 11:30:00,242.24,242.4,242.09,242.28,9758.0,227.7356,227.886,227.5946,227.7732,9758.0
2017-11-28 11:35:00,242.25,242.66,242.24,242.66,5592.0,227.745,228.1305,227.7356,228.1305,5592.0
2017-11-28 11:40:00,242.65,242.67,242.48,242.48,2479.0,228.1211,228.1399,227.9612,227.9612,2479.0
2017-11-28 11:45:00,242.53,242.93,242.53,242.83,3472.0,228.0082,228.3843,228.0082,228.2903,3472.0
2017-11-28 11:50:00,242.81,243.1,242.76,243.1,4851.0,228.2715,228.5441,228.2245,228.5441,4851.0
2017-11-28 11:55:00,243.01,243.57,242.99,243.38,6496.0,228.4595,228.986,228.4407,228.8074,6496.0
2017-11-28 12:00:00,243.31,243.31,242.74,242.78,4600.0,228.7415,228.7415,228.2057,228.2433,4600.0
2017-11-28 12:05:00,242.86,243.17,242.86,243.17,2900.0,228.3185,228.6099,228.3185,228.6099,2900.0
2017-11-28 12:10:00,243.19,243.48,243.19,243.48,2000.0,228.6287,228.9014,228.6287,228.9014,2000.0
2017-11-28 12:15:00,243.38,243.43,242.89,243.2,11900.0,228.8074,228.8544,228.3467,228.6381,11900.0
2017-11-28 12:20:00,243.15,243.15,242.91,243.06,2700.0,228.5911,228.5911,228.3655,228.5065,2700.0
2017-11-28 12:25:00,243.03,243.11,242.88,243.05,3038.0,228.4783,228.5535,228.3373,228.4971,3038.0
2017-11-28 12:30:00,242.98,243.05,242.71,242.9,2800.0,228.4313,228.4971,228.1775,228.3561,2800.0
2017-11-28 12:35:00,242.89,242.89,242.66,242.76,3600.0,228.3467,228.3467,228.1305,228.2245,3600.0
2017-11-28 12:40:00,242.78,242.8,242.66,242.8,2500.0,228.2433,228.2621,228.1305,228.2621,2500.0
2017-11-28 12:45:00,242.66,242.86,242.66,242.73,3063.0,228.1305,228.3185,228.1305,228.1963,3063.0
2017-11-28 12:50:00,242.8,242.86,242.73,242.8,2630.0,228.2621,228.3185,228.1963,228.2621,2630.0
2017-11-28 12:55:00,242.82,242.99,242.81,242.86,2738.0,228.2809,228.4407,228.2715,228.3185,2738.0
2017-11-28 13:00:00,242.97,243.06,242.9,243.03,2600.0,228.4219,228.5065,228.3561,228.4783,2600.0
2017-11-28 13:05:00,243.07,243.21,242.96,243.19,6856.0,228.5159,228.6475,228.4125,228.6287,6856.0
2017-11-28 13:10:00,243.14,243.35,243.14,243.16,2100.0,228.5817,228.7791,228.5817,228.6005,2100.0
2017-11-28 13:15:00,243.18,243.33,243.16,243.29,2800.0,228.6193,228.7603,228.6005,228.7227,2800.0
2017-11-28 13:20:00,243.25,243.29,243.07,243.1,2845.0,228.6851,228.7227,228.5159,228.5441,2845.0
2017-11-28 13:25:00,243.21,243.42,243.08,243.39,3950.0,228.6475,228.845,228.5253,228.8168,3950.0
2017-11-28 13:30:00,243.41,243.43,243.26,243.26,1200.0,228.8356,228.8544,228.6945,228.6945,1200.0
2017-11-28 13:35:00,243.25,243.25,243.01,243.01,2431.0,228.6851,228.6851,228.4595,228.4595,2431.0
2017-11-28 13:40:00,242.98,243.04,242.78,242.9,3445.0,228.4313,228.4877,228.2433,228.3561,3445.0
2017-11-28 13:45:00,242.83,242.83,242.59,242.59,3260.0,228.2903,228.2903,228.0647,228.0647,3260.0
2017-11-28 13:50:00,242.59,242.63,241.88,242.01,17412.0,228.0647,228.1023,227.3972,227.5194,17412.0
2017-11-28 13:55:00,241.94,242.08,241.67,241.68,5189.0,227.4536,227.5852,227.1997,227.2091,5189.0
2017-11-28 14:00:00,241.75,241.8,241.57,241.61,6196.0,227.275,227.322,227.1057,227.1433,6196.0
2017-11-28 14:05:00,241.68,241.87,241.68,241.82,1699.0,227.2091,227.3878,227.2091,227.3408,1699.0
2017-11-28 14:10:00,241.87,242.21,241.87,242.11,7465.0,227.3878,227.7074,227.3878,227.6134,7465.0
2017-11-28 14:15:00,242.24,242.35,242.11,242.25,3462.0,227.7356,227.839,227.6134,227.745,3462.0
2017-11-28 14:20:00,242.3,242.3,242.01,242.17,3293.0,227.792,227.792,227.5194,227.6698,3293.0
2017-11-28 14:25:00,242.19,242.48,242.15,242.36,5609.0,227.6886,227.9612,227.651,227.8484,5609.0
2017-11-28 14:30:00,242.25,242.69,242.25,242.54,3205.0,227.745,228.1587,227.745,228.0176,3205.0
2017-11-28 14:35:00,242.51,242.67,242.43,242.64,2483.0,227.9894,228.1399,227.9142,228.1117,2483.0
2017-11-28 14:40:00,242.7,243.17,242.58,243.06,2400.0,228.1681,228.6099,228.0553,228.5065,2400.0
2017-11-28 14:45:00,243.02,243.23,242.97,243.07,6209.0,228.4689,228.6663,228.4219,228.5159,6209.0
2017-11-28 14:50:00,243.09,243.52,243.08,243.52,3739.0,228.5347,228.939,228.5253,228.939,3739.0
2017-11-28 14:55:00,243.38,243.54,243.33,243.46,14640.0,228.8074,228.9578,228.7603,228.8826,14640.0
2017-11-28 15:00:00,243.5,243.5,243.31,243.32,14648.0,228.9202,228.9202,228.7415,228.7509,14648.0
2017-11-28 15:05:00,243.37,243.76,243.37,243.62,5800.0,228.798,229.1646,228.798,229.033,5800.0
2017-11-28 15:10:00,243.61,243.8,243.52,243.54,11637.0,229.0236,229.2022,228.939,228.9578,11637.0
2017-11-28 15:15:00,243.59,243.83,243.53,243.83,6157.0,229.0048,229.2304,228.9484,229.2304,6157.0
2017-11-28 15:20:00,243.81,243.92,243.67,243.91,8712.0,229.2116,229.315,229.08,229.3056,8712.0
2017-11-28 15:25:00,243.9,244.03,243.78,243.98,12677.0,229.2962,229.4184,229.1834,229.3714,12677.0
2017-11-28 15:30:00,243.86,243.96,243.79,243.8,7572.0,229.2586,229.3526,229.1928,229.2022,7572.0
2017-11-28 15:35:00,243.84,244.09,243.78,244.09,14894.0,229.2398,229.4748,229.1834,229.4748,14894.0
2017-11-28 15:40:00,243.99,244.25,243.98,244.25,17875.0,229.3808,229.6253,229.3714,229.6253,17875.0
2017-11-28 15:45:00,244.21,244.25,244.13,244.21,17776.0,229.5877,229.6253,229.5124,229.5877,17776.0
2017-11-28 15:50:00,244.14,244.44,244.12,244.3,20858.0,229.5218,229.8039,229.503,229.6723,20858.0
2017-11-28 15:55:00,244.26,244.32,244.08,244.32,63494.0,229.6347,229.6911,229.4654,229.6911,63494.0
2017-11-29 09:30:00,243.64,244.2,242.77,244.2,11857.0,229.0518,229.5783,228.2339,229.5783,11857.0
2017-11-29 09:35:00,244.5,245.99,244.5,245.98,3272.0,229.8603,231.2611,229.8603,231.2517,3272.0
2017-11-29 09:40:00,246.0,247.47,245.99,246.95,16827.0,231.2705,232.6525,231.2611,232.1636,16827.0
2017-11-29 09:45:00,246.95,247.58,246.93,247.58,4900.0,232.1636,232.7559,232.1448,232.7559,4900.0
2017-11-29 09:50:00,247.41,249.1,247.29,248.86,13579.0,232.5961,234.1849,232.4832,233.9592,13579.0
2017-11-29 09:55:00,248.87,249.93,248.77,249.88,24771.0,233.9686,234.9652,233.8746,234.9182,24771.0
2017-11-29 10:00:00,249.72,249.85,248.65,248.65,15828.0,234.7677,234.89,233.7618,233.7618,15828.0
2017-11-29 10:05:00,248.64,249.21,248.6,249.16,8601.0,233.7524,234.2883,233.7148,234.2413,8601.0
2017-11-29 10:10:00,249.21,249.21,247.85,247.99,21007.0,234.2883,234.2883,233.0097,233.1413,21007.0
2017-11-29 10:15:00,248.04,248.91,247.87,248.91,7729.0,233.1883,234.0062,233.0285,234.0062,7729.0
2017-11-29 10:20:00,249.13,249.68,248.82,249.68,12000.0,234.2131,234.7301,233.9216,234.7301,12000.0
2017-11-29 10:25:00,249.68,250.0,249.44,249.95,21912.0,234.7301,235.031,234.5045,234.984,21912.0
2017-11-29 10:30:00,249.88,250.66,249.71,250.1,16892.0,234.9182,235.6515,234.7583,235.125,16892.0
2017-11-29 10:35:00,250.27,250.46,249.91,250.45,10438.0,235.2848,235.4634,234.9464,235.454,10438.0
2017-11-29 10:40:00,250.26,250.26,249.68,249.68,11908.0,235.2754,235.2754,234.7301,234.7301,11908.0
2017-11-29 10:45:00,249.74,249.94,249.6,249.83,18012.0,234.7865,234.9746,234.6549,234.8712,18012.0
2017-11-29 10:50:00,249.77,250.67,249.74,250.3,12463.0,234.8147,235.6609,234.7865,235.313,12463.0
2017-11-29 10:55:00,250.46,251.06,250.46,250.99,10639.0,235.4634,236.0275,235.4634,235.9617,10639.0
2017-11-29 11:00:00,251.0,251.0,250.46,250.74,22858.0,235.9711,235.9711,235.4634,235.7267,22858.0
2017-11-29 11:05:00,250.63,250.74,249.44,249.59,14610.0,235.6233,235.7267,234.5045,234.6455,14610.0
2017-11-29 11:10:00,249.41,249.69,249.13,249.14,20727.0,234.4763,234.7395,234.2131,234.2225,20727.0
2017-11-29 11:15:00,249.23,249.48,249.15,249.21,8936.0,234.3071,234.5421,234.2319,234.2883,8936.0
2017-11-29 11:20:00,249.16,249.22,248.79,248.96,10333.0,234.2413,234.2977,233.8934,234.0532,10333.0
2017-11-29 11:25:00,248.78,249.51,248.59,249.21,7196.0,233.884,234.5703,233.7054,234.2883,7196.0
2017-11-29 11:30:00,249.2,249.6,249.07,249.37,14374.0,234.2789,234.6549,234.1567,234.4387,14374.0
2017-11-29 11:35:00,249.44,249.91,249.37,249.62,8094.0,234.5045,234.9464,234.4387,234.6737,8094.0
2017-11-29 11:40:00,249.63,249.71,249.41,249.56,5252.0,234.6831,234.7583,234.4763,234.6173,5252.0
2017-11-29 11:45:00,249.45,249.71,249.26,249.27,6300.0,234.5139,234.7583,234.3353,234.3447,6300.0
2017-11-29 11:50:00,249.11,249.56,249.11,249.56,6100.0,234.1943,234.6173,234.1943,234.6173,6100.0
2017-11-29 11:55:00,249.34,249.73,249.2,249.59,4293.0,234.4105,234.7771,234.2789,234.6455,4293.0
2017-11-29 12:00:00,249.59,249.76,249.4,249.58,11148.0,234.6455,234.8053,234.4669,234.6361,11148.0
2017-11-29 12:05:00,249.46,249.86,249.39,249.41,5019.0,234.5233,234.8994,234.4575,234.4763,5019.0
2017-11-29 12:10:00,249.42,249.79,249.39,249.43,6609.0,234.4857,234.8335,234.4575,234.4951,6609.0
2017-11-29 12:15:00,249.33,249.64,249.28,249.58,7771.0,234.4011,234.6925,234.3541,234.6361,7771.0
2017-11-29 12:20:00,249.52,249.53,249.37,249.44,6469.0,234.5797,234.5891,234.4387,234.5045,6469.0
2017-11-29 12:25:00,249.48,249.79,249.48,249.54,5284.0,234.5421,234.8335,234.5421,234.5985,5284.0
2017-11-29 12:30:00,249.51,249.7,249.51,249.55,3679.0,234.5703,234.7489,234.5703,234.6079,3679.0
2017-11-29 12:35:00,249.56,249.63,249.37,249.63,5498.0,234.6173,234.6831,234.4387,234.6831,5498.0
2017-11-29 12:40:00,249.63,249.73,249.56,249.7,4199.0,234.6831,234.7771,234.6173,234.7489,4199.0
2017-11-29 12:45:00,249.73,249.82,249.57,249.7,23993.0,234.7771,234.8618,234.6267,234.7489,23993.0
2017-11-29 12:50:00,249.64,249.85,249.58,249.73,25526.0,234.6925,234.89,234.6361,234.7771,25526.0
2017-11-29 12:55:00,249.7,249.88,249.54,249.71,13652.0,234.7489,234.9182,234.5985,234.7583,13652.0
2017-11-29 13:00:00,249.77,250.25,249.7,250.25,8621.0,234.8147,235.266,234.7489,235.266,8621.0
2017-11-29 13:05:00,250.25,250.68,250.18,250.38,19449.0,235.266,235.6703,235.2002,235.3882,19449.0
2017-11-29 13:10:00,250.34,250.34,249.76,249.78,33675.0,235.3506,235.3506,234.8053,234.8241,33675.0
2017-11-29 13:15:00,249.68,249.85,249.13,249.13,4702.0,234.7301,234.89,234.2131,234.2131,4702.0
2017-11-29 13:20:00,249.27,249.54,249.02,249.24,4604.0,234.3447,234.5985,234.1097,234.3165,4604.0
2017-11-29 13:25:00,249.24,249.49,249.14,249.35,5116.0,234.3165,234.5515,234.2225,234.4199,5116.0
2017-11-29 13:30:00,249.34,249.37,249.14,249.28,3392.0,234.4105,234.4387,234.2225,234.3541,3392.0
2017-11-29 13:35:00,249.3,249.3,249.01,249.28,10216.0,234.3729,234.3729,234.1002,234.3541,10216.0
2017-11-29 13:40:00,249.29,249.32,249.15,249.16,3100.0,234.3635,234.3917,234.2319,234.2413,3100.0
2017-11-29 13:45:00,249.1,249.2,248.89,248.99,6900.0,234.1849,234.2789,233.9874,234.0814,6900.0
2017-11-29 13:50:00,249.0,249.0,248.32,248.32,5736.0,234.0908,234.0908,233.4516,233.4516,5736.0
2017-11-29 13:55:00,248.48,248.92,248.38,248.92,7974.0,233.602,234.0156,233.508,234.0156,7974.0
2017-11-29 14:00:00,248.91,249.78,248.91,249.78,24269.0,234.0062,234.8241,234.0062,234.8241,24269.0
2017-11-29 14:05:00,249.76,250.03,249.16,249.26,13066.0,234.8053,235.0592,234.2413,234.3353,13066.0
2017-11-29 14:10:00,249.29,249.6,249.18,249.6,8945.0,234.3635,234.6549,234.2601,234.6549,8945.0
2017-11-29 14:15:00,249.56,249.67,249.43,249.67,5313.0,234.6173,234.7207,234.4951,234.7207,5313.0
2017-11-29 14:20:00,249.67,250.27,249.53,250.27,9418.0,234.7207,235.2848,234.5891,235.2848,9418.0
2017-11-29 14:25:00,250.28,250.42,250.05,250.34,13217.0,235.2942,235.4258,235.078,235.3506,13217.0
2017-11-29 14:30:00,250.42,250.52,250.18,250.29,7731.0,235.4258,235.5198,235.2002,235.3036,7731.0
2017-11-29 14:35:00,250.23,250.3,249.73,249.88,7379.0,235.2472,235.313,234.7771,234.9182,7379.0
2017-11-29 14:40:00,249.74,250.02,249.74,249.77,2711.0,234.7865,235.0498,234.7865,234.8147,2711.0
2017-11-29 14:45:00,249.76,249.91,249.53,249.91,5416.0,234.8053,234.9464,234.5891,234.9464,5416.0
2017-11-29 14:50:00,249.9,249.9,249.6,249.61,4349.0,234.937,234.937,234.6549,234.6643,4349.0
2017-11-29 14:55:00,249.58,250.07,249.41,249.75,6078.0,234.6361,235.0968,234.4763,234.7959,6078.0
2017-11-29 15:00:00,249.7,249.84,249.51,249.71,6603.0,234.7489,234.8806,234.5703,234.7583,6603.0
2017-11-29 15:05:00,249.72,249.94,249.57,249.94,15686.0,234.7677,234.9746,234.6267,234.9746,15686.0
2017-11-29 15:10:00,249.91,249.99,249.54,249.55,8200.0,234.9464,235.0216,234.5985,234.6079,8200.0
2017-11-29 15:15:00,249.53,249.7,249.53,249.66,14432.0,234.5891,234.7489,234.5891,234.7113,14432.0
2017-11-29 15:20:00,249.69,249.8,249.62,249.77,12326.0,234.7395,234.8429,234.6737,234.8147,12326.0
2017-11-29 15:25:00,249.75,249.95,249.73,249.76,12661.0,234.7959,234.984,234.7771,234.8053,12661.0
2017-11-29 15:30:00,249.74,249.84,249.68,249.82,12478.0,234.7865,234.8806,234.7301,234.8618,12478.0
2017-11-29 15:35:00,249.83,249.88,249.74,249.83,12474.0,234.8712,234.9182,234.7865,234.8712,12474.0
2017-11-29 15:40:00,249.84,249.87,249.72,249.76,17719.0,234.8806,234.9088,234.7677,234.8053,17719.0
2017-11-29 15:45:00,249.73,249.85,249.6,249.73,23026.0,234.7771,234.89,234.6549,234.7771,23026.0
2017-11-29 15:50:00,249.73,250.1,249.73,250.03,29562.0,234.7771,235.125,234.7771,235.0592,29562.0
2017-11-29 15:55:00,250.06,250.22,249.93,250.17,68196.0,235.0874,235.2378,234.9652,235.1908,68196.0
2017-11-30 09:30:00,251.12,251.45,250.29,250.96,6858.0,236.0839,236.3942,235.3036,235.9335,6858.0
2017-11-30 09:35:00,251.27,252.98,251.27,252.6,9010.0,236.2249,237.8325,236.2249,237.4753,9010.0
2017-11-30 09:40:00,252.8,252.88,252.43,252.88,12813.0,237.6633,237.7385,237.3155,237.7385,12813.0
2017-11-30 09:45:00,252.7,252.97,252.64,252.83,10100.0,237.5693,237.8231,237.5129,237.6915,10100.0
2017-11-30 09:50:00,252.67,253.2,252.33,253.18,9088.0,237.5411,238.0394,237.2215,238.0206,9088.0
2017-11-30 09:55:00,253.15,253.26,252.84,253.06,9921.0,237.9924,238.0958,237.7009,237.9078,9921.0
2017-11-30 10:00:00,253.05,253.06,252.66,252.97,13920.0,237.8984,237.9078,237.5317,237.8231,13920.0
2017-11-30 10:05:00,252.99,253.75,252.98,253.63,37427.0,237.8419,238.5564,237.8325,238.4436,37427.0
2017-11-30 10:10:00,253.49,254.82,253.49,254.19,27470.0,238.312,239.5624,238.312,238.9701,27470.0
2017-11-30 10:15:00,254.12,254.14,253.16,253.16,17088.0,238.9043,238.9231,238.0018,238.0018,17088.0
2017-11-30 10:20:00,253.21,253.99,253.11,253.45,8267.0,238.0488,238.7821,237.9548,238.2744,8267.0
2017-11-30 10:25:00,253.28,254.04,252.17,253.15,10857.0,238.1146,238.8291,237.071,237.9924,10857.0
2017-11-30 10:30:00,253.15,253.3,252.05,252.2,10310.0,237.9924,238.1334,236.9582,237.0992,10310.0
2017-11-30 10:35:00,252.36,252.7,252.1,252.7,8102.0,237.2497,237.5693,237.0052,237.5693,8102.0
2017-11-30 10:40:00,252.74,256.0,252.6,252.93,33676.0,237.6069,240.6717,237.4753,237.7855,33676.0
2017-11-30 10:45:00,252.77,254.4,252.6,254.23,24404.0,237.6351,239.1675,237.4753,239.0077,24404.0
2017-11-30 10:50:00,254.23,254.5,253.89,254.31,16526.0,239.0077,239.2615,238.6881,239.0829,16526.0
2017-11-30 10:55:00,254.31,255.11,254.21,254.6,11326.0,239.0829,239.835,238.9889,239.3555,11326.0
2017-11-30 11:00:00,254.41,255.0,254.33,254.53,14137.0,239.1769,239.7316,239.1017,239.2897,14137.0
2017-11-30 11:05:00,254.53,255.38,254.23,255.16,19595.0,239.2897,240.0888,239.0077,239.882,19595.0
2017-11-30 11:10:00,255.04,255.5,254.9,255.17,6985.0,239.7692,240.2017,239.6376,239.8914,6985.0
2017-11-30 11:15:00,255.1,255.1,254.19,254.92,6300.0,239.8256,239.8256,238.9701,239.6564,6300.0
2017-11-30 11:20:00,255.0,255.94,254.84,255.58,37330.0,239.7316,240.6153,239.5812,240.2769,37330.0
2017-11-30 11:25:00,255.22,255.38,254.98,255.21,10670.0,239.9384,240.0888,239.7128,239.929,10670.0
2017-11-30 11:30:00,255.26,256.38,255.09,255.9,22636.0,239.976,241.029,239.8162,240.5777,22636.0
2017-11-30 11:35:00,255.94,256.15,255.39,255.53,21060.0,240.6153,240.8127,240.0982,240.2299,21060.0
2017-11-30 11:40:00,255.56,255.62,254.15,254.76,22389.0,240.2581,240.3145,238.9325,239.506,22389.0
2017-11-30 11:45:00,254.58,255.38,254.58,255.37,3061.0,239.3367,240.0888,239.3367,240.0794,3061.0
2017-11-30 11:50:00,255.28,256.49,255.28,256.49,11135.0,239.9948,241.1324,239.9948,241.1324,11135.0
2017-11-30 11:55:00,256.2,256.21,255.85,255.92,4500.0,240.8597,240.8691,240.5307,240.5965,4500.0
2017-11-30 12:00:00,255.9,256.6,255.89,256.23,16497.0,240.5777,241.2358,240.5683,240.8879,16497.0
2017-11-30 12:05:00,256.2,256.87,256.13,256.87,26014.0,240.8597,241.4896,240.7939,241.4896,26014.0
2017-11-30 12:10:00,256.87,257.67,256.6,257.53,24888.0,241.4896,242.2417,241.2358,242.1101,24888.0
2017-11-30 12:15:00,257.52,258.46,257.37,257.76,12010.0,242.1007,242.9844,241.9597,242.3263,12010.0
2017-11-30 12:20:00,258.05,258.7,257.89,258.28,12173.0,242.599,243.2101,242.4485,242.8152,12173.0
2017-11-30 12:25:00,258.28,258.64,257.77,258.04,14375.0,242.8152,243.1536,242.3357,242.5896,14375.0
2017-11-30 12:30:00,257.92,257.92,257.35,257.68,6907.0,242.4768,242.4768,241.9409,242.2511,6907.0
2017-11-30 12:35:00,257.55,258.18,257.46,257.88,6800.0,242.1289,242.7212,242.0443,242.4391,6800.0
2017-11-30 12:40:00,257.88,259.91,257.87,259.35,40535.0,242.4391,244.3476,242.4297,243.8211,40535.0
2017-11-30 12:45:00,258.84,259.99,258.71,258.71,22000.0,243.3417,244.4228,243.2195,243.2195,22000.0
2017-11-30 12:50:00,258.81,259.21,258.41,259.21,14353.0,243.3135,243.6895,242.9374,243.6895,14353.0
2017-11-30 12:55:00,258.98,259.41,258.61,259.22,18840.0,243.4733,243.8775,243.1254,243.6989,18840.0
2017-11-30 13:00:00,259.27,259.81,259.17,259.58,8663.0,243.7459,244.2536,243.6519,244.0374,8663.0
2017-11-30 13:05:00,259.63,259.76,259.29,259.55,8413.0,244.0844,244.2066,243.7647,244.0092,8413.0
2017-11-30 13:10:00,259.52,259.71,259.24,259.63,9663.0,243.981,244.1596,243.7177,244.0844,9663.0
2017-11-30 13:15:00,259.76,260.14,259.59,259.97,27049.0,244.2066,244.5638,244.0468,244.404,27049.0
2017-11-30 13:20:00,260.02,260.47,259.76,260.37,13367.0,244.451,244.8741,244.2066,244.7801,13367.0
2017-11-30 13:25:00,260.35,260.77,259.56,259.66,6525.0,244.7613,245.1561,244.0186,244.1126,6525.0
2017-11-30 13:30:00,259.56,259.64,258.08,258.47,19599.0,244.0186,244.0938,242.6272,242.9938,19599.0
2017-11-30 13:35:00,258.5,259.46,258.13,259.46,26810.0,243.022,243.9245,242.6742,243.9245,26810.0
2017-11-30 13:40:00,259.56,260.0,258.72,259.24,12107.0,244.0186,244.4322,243.2289,243.7177,12107.0
2017-11-30 13:45:00,258.97,259.55,258.84,259.16,18141.0,243.4639,244.0092,243.3417,243.6425,18141.0
2017-11-30 13:50:00,259.21,259.73,259.21,259.31,16398.0,243.6895,244.1784,243.6895,243.7835,16398.0
2017-11-30 13:55:00,259.51,259.63,258.91,259.07,9843.0,243.9716,244.0844,243.4075,243.5579,9843.0
2017-11-30 14:00:00,259.4,259.66,259.09,259.63,8546.0,243.8681,244.1126,243.5767,244.0844,8546.0
2017-11-30 14:05:00,259.64,259.71,259.29,259.42,4819.0,244.0938,244.1596,243.7647,243.8869,4819.0
2017-11-30 14:10:00,259.6,260.24,259.43,260.13,9589.0,244.0562,244.6578,243.8963,244.5544,9589.0
2017-11-30 14:15:00,260.19,260.76,260.11,260.76,11861.0,244.6108,245.1467,244.5356,245.1467,11861.0
2017-11-30 14:20:00,260.58,260.79,260.35,260.42,7702.0,244.9775,245.1749,244.7613,244.8271,7702.0
2017-11-30 14:25:00,260.32,260.45,260.13,260.37,5885.0,244.7331,244.8553,244.5544,244.7801,5885.0
2017-11-30 14:30:00,260.36,260.59,260.3,260.59,4497.0,244.7707,244.9869,244.7142,244.9869,4497.0
2017-11-30 14:35:00,260.59,260.63,260.33,260.37,10919.0,244.9869,245.0245,244.7425,244.7801,10919.0
2017-11-30 14:40:00,260.41,260.42,259.19,259.23,17851.0,244.8177,244.8271,243.6707,243.7083,17851.0
2017-11-30 14:45:00,259.29,260.11,259.12,260.05,15700.0,243.7647,244.5356,243.6049,244.4792,15700.0
2017-11-30 14:50:00,260.06,260.31,259.95,260.16,21684.0,244.4886,244.7236,244.3852,244.5826,21684.0
2017-11-30 14:55:00,260.09,260.32,259.8,260.04,12014.0,244.5168,244.7331,244.2442,244.4698,12014.0
2017-11-30 15:00:00,259.99,260.33,259.99,260.17,14732.0,244.4228,244.7425,244.4228,244.592,14732.0
2017-11-30 15:05:00,260.17,260.27,259.74,259.85,14155.0,244.592,244.686,244.1878,244.2912,14155.0
2017-11-30 15:10:00,259.86,260.05,259.79,259.93,14539.0,244.3006,244.4792,244.2348,244.3664,14539.0
2017-11-30 15:15:00,259.96,260.34,259.96,260.34,13993.0,244.3946,244.7519,244.3946,244.7519,13993.0
2017-11-30 15:20:00,260.22,260.4,259.96,260.14,24297.0,244.639,244.8083,244.3946,244.5638,24297.0
2017-11-30 15:25:00,260.19,260.2,259.84,260.03,18323.0,244.6108,244.6202,244.2818,244.4604,18323.0
2017-11-30 15:30:00,260.03,260.32,259.9,260.25,17796.0,244.4604,244.7331,244.3382,244.6672,17796.0
2017-11-30 15:35:00,260.25,260.52,260.06,260.18,14416.0,244.6672,244.9211,244.4886,244.6014,14416.0
2017-11-30 15:40:00,260.2,260.54,260.15,260.49,25293.0,244.6202,244.9399,244.5732,244.8929,25293.0
2017-11-30 15:45:00,260.5,261.18,260.14,260.7,44395.0,244.9023,245.5416,244.5638,245.0903,44395.0
2017-11-30 15:50:00,260.71,261.23,260.67,260.88,60842.0,245.0997,245.5886,245.0621,245.2595,60842.0
2017-11-30 15:55:00,260.93,261.34,260.63,260.81,152936.0,245.3065,245.692,245.0245,245.1937,152936.0
2017-12-01 09:30:00,260.81,261.97,260.48,261.44,15075.0,245.1937,246.2843,244.8835,245.786,15075.0
2017-12-01 09:35:00,261.11,261.11,259.31,259.99,5973.0,245.4757,245.4757,243.7835,244.4228,5973.0
2017-12-01 09:40:00,259.85,259.86,258.57,258.87,7803.0,244.2912,244.3006,243.0878,243.3699,7803.0
2017-12-01 09:45:00,258.79,258.96,255.47,255.54,54181.0,243.2947,243.4545,240.1735,240.2393,54181.0
2017-12-01 09:50:00,255.66,255.72,254.48,255.31,32629.0,240.3521,240.4085,239.2427,240.023,32629.0
2017-12-01 09:55:00,255.28,257.07,255.04,256.55,29062.0,239.9948,241.6776,239.7692,241.1888,29062.0
2017-12-01 10:00:00,256.54,256.84,254.14,254.58,14725.0,241.1794,241.4614,238.9231,239.3367,14725.0
2017-12-01 10:05:00,254.35,254.85,254.35,254.61,11400.0,239.1205,239.5906,239.1205,239.3649,11400.0
2017-12-01 10:10:00,254.72,255.0,253.93,254.98,19490.0,239.4684,239.7316,238.7257,239.7128,19490.0
2017-12-01 10:15:00,255.14,256.76,254.69,256.68,42579.0,239.8632,241.3862,239.4402,241.311,42579.0
2017-12-01 10:20:00,256.5,256.53,255.1,255.75,16748.0,241.1418,241.17,239.8256,240.4367,16748.0
2017-12-01 10:25:00,255.71,255.71,255.13,255.36,6102.0,240.3991,240.3991,239.8538,240.07,6102.0
2017-12-01 10:30:00,255.41,256.24,255.41,255.5,11015.0,240.117,240.8973,240.117,240.2017,11015.0
2017-12-01 10:35:00,255.35,256.16,255.32,255.98,5947.0,240.0606,240.8221,240.0324,240.6529,5947.0
2017-12-01 10:40:00,256.0,257.12,256.0,257.12,10712.0,240.6717,241.7247,240.6717,241.7247,10712.0
2017-12-01 10:45:00,256.96,257.13,256.55,256.78,6433.0,241.5742,241.7341,241.1888,241.405,6433.0
2017-12-01 10:50:00,256.79,257.65,256.79,257.42,7477.0,241.4144,242.2229,241.4144,242.0067,7477.0
2017-12-01 10:55:00,257.56,258.39,257.56,258.24,12442.0,242.1383,242.9186,242.1383,242.7776,12442.0
2017-12-01 11:00:00,258.21,258.23,257.65,257.79,7870.0,242.7494,242.7682,242.2229,242.3545,7870.0
2017-12-01 11:05:00,257.87,257.98,256.91,256.91,12464.0,242.4297,242.5332,241.5272,241.5272,12464.0
2017-12-01 11:10:00,256.74,256.74,254.85,255.3,20035.0,241.3674,241.3674,239.5906,240.0136,20035.0
2017-12-01 11:15:00,255.31,255.73,255.05,255.36,14722.0,240.023,240.4179,239.7786,240.07,14722.0
2017-12-01 11:20:00,255.72,255.73,253.9,253.9,16886.0,240.4085,240.4179,238.6975,238.6975,16886.0
2017-12-01 11:25:00,253.98,254.41,252.75,252.75,11604.0,238.7727,239.1769,237.6163,237.6163,11604.0
2017-12-01 11:30:00,252.81,253.4,251.62,253.23,22128.0,237.6727,238.2274,236.554,238.0676,22128.0
2017-12-01 11:35:00,253.33,255.0,253.09,254.86,13000.0,238.1616,239.7316,237.936,239.6,13000.0
2017-12-01 11:40:00,254.84,255.17,254.23,254.63,18783.0,239.5812,239.8914,239.0077,239.3837,18783.0
2017-12-01 11:45:00,254.5,255.59,254.49,255.25,5977.0,239.2615,240.2863,239.2521,239.9666,5977.0
2017-12-01 11:50:00,255.13,255.59,254.75,255.4,8165.0,239.8538,240.2863,239.4966,240.1076,8165.0
2017-12-01 11:55:00,255.18,256.37,255.02,256.37,7200.0,239.9008,241.0196,239.7504,241.0196,7200.0
2017-12-01 12:00:00,256.6,258.89,256.07,257.78,26748.0,241.2358,243.3887,240.7375,242.3451,26748.0
2017-12-01 12:05:00,257.72,257.8,256.19,257.22,12150.0,242.2887,242.3639,240.8503,241.8187,12150.0
2017-12-01 12:10:00,257.07,257.47,256.98,257.37,10375.0,241.6776,242.0537,241.593,241.9597,10375.0
2017-12-01 12:15:00,257.38,257.49,256.33,256.44,8461.0,241.9691,242.0725,240.982,241.0854,8461.0
2017-12-01 12:20:00,256.43,257.09,256.39,257.09,3790.0,241.076,241.6965,241.0384,241.6965,3790.0
2017-12-01 12:25:00,257.22,257.22,256.3,256.45,6275.0,241.8187,241.8187,240.9538,241.0948,6275.0
2017-12-01 12:30:00,256.52,256.62,255.71,256.23,13100.0,241.1606,241.2546,240.3991,240.8879,13100.0
2017-12-01 12:35:00,256.07,256.46,255.9,256.23,4106.0,240.7375,241.1042,240.5777,240.8879,4106.0
2017-12-01 12:40:00,256.19,256.84,256.19,256.7,3500.0,240.8503,241.4614,240.8503,241.3298,3500.0
2017-12-01 12:45:00,256.66,257.82,256.66,257.74,13579.0,241.2922,242.3827,241.2922,242.3075,13579.0
2017-12-01 12:50:00,257.7,258.14,257.02,257.16,14748.0,242.2699,242.6836,241.6306,241.7623,14748.0
2017-12-01 12:55:00,257.4,257.86,257.11,257.31,10397.0,241.9879,242.4203,241.7153,241.9033,10397.0
2017-12-01 13:00:00,257.16,257.52,257.11,257.22,10318.0,241.7623,242.1007,241.7153,241.8187,10318.0
2017-12-01 13:05:00,257.17,257.36,256.31,256.31,10731.0,241.7717,241.9503,240.9632,240.9632,10731.0
2017-12-01 13:10:00,256.48,257.22,256.48,257.04,4631.0,241.123,241.8187,241.123,241.6494,4631.0
2017-12-01 13:15:00,257.04,257.23,256.7,256.73,4600.0,241.6494,241.8281,241.3298,241.358,4600.0
2017-12-01 13:20:00,256.72,257.51,256.44,257.29,8400.0,241.3486,242.0913,241.0854,241.8845,8400.0
2017-12-01 13:25:00,257.14,257.14,256.34,256.34,15100.0,241.7435,241.7435,240.9914,240.9914,15100.0
2017-12-01 13:30:00,256.35,256.88,256.34,256.4,15201.0,241.0008,241.499,240.9914,241.0478,15201.0
2017-12-01 13:35:00,256.54,256.82,256.35,256.82,7033.0,241.1794,241.4426,241.0008,241.4426,7033.0
2017-12-01 13:40:00,256.8,257.12,256.57,256.57,5501.0,241.4238,241.7247,241.2076,241.2076,5501.0
2017-12-01 13:45:00,256.5,256.5,255.88,256.01,23028.0,241.1418,241.1418,240.5589,240.6811,23028.0
2017-12-01 13:50:00,256.03,256.45,255.92,256.45,4230.0,240.6999,241.0948,240.5965,241.0948,4230.0
2017-12-01 13:55:00,256.44,256.47,256.24,256.4,5210.0,241.0854,241.1136,240.8973,241.0478,5210.0
2017-12-01 14:00:00,256.37,256.68,256.19,256.46,11115.0,241.0196,241.311,240.8503,241.1042,11115.0
2017-12-01 14:05:00,256.28,256.8,256.09,256.76,10065.0,240.935,241.4238,240.7563,241.3862,10065.0
2017-12-01 14:10:00,256.86,256.86,256.48,256.49,5148.0,241.4802,241.4802,241.123,241.1324,5148.0
2017-12-01 14:15:00,256.38,256.61,256.38,256.54,2536.0,241.029,241.2452,241.029,241.1794,2536.0
2017-12-01 14:20:00,256.62,256.62,256.36,256.37,4960.0,241.2546,241.2546,241.0102,241.0196,4960.0
2017-12-01 14:25:00,256.4,256.68,256.38,256.6,8245.0,241.0478,241.311,241.029,241.2358,8245.0
2017-12-01 14:30:00,256.57,256.83,256.46,256.83,3026.0,241.2076,241.452,241.1042,241.452,3026.0
2017-12-01 14:35:00,256.81,256.93,256.78,256.81,6461.0,241.4332,241.546,241.405,241.4332,6461.0
2017-12-01 14:40:00,256.91,257.64,256.91,257.58,7383.0,241.5272,242.2135,241.5272,242.1571,7383.0
2017-12-01 14:45:00,257.53,257.59,257.43,257.57,6145.0,242.1101,242.1665,242.0161,242.1477,6145.0
2017-12-01 14:50:00,257.53,257.71,257.48,257.64,5108.0,242.1101,242.2793,242.0631,242.2135,5108.0
2017-12-01 14:55:00,257.61,258.62,257.61,258.18,13322.0,242.1853,243.1348,242.1853,242.7212,13322.0
2017-12-01 15:00:00,258.17,258.67,258.05,258.67,12438.0,242.7118,243.1818,242.599,243.1818,12438.0
2017-12-01 15:05:00,258.7,258.79,258.2,258.53,6890.0,243.2101,243.2947,242.74,243.0502,6890.0
2017-12-01 15:10:00,258.49,258.56,258.11,258.3,6714.0,243.0126,243.0784,242.6554,242.834,6714.0
2017-12-01 15:15:00,258.26,258.35,258.18,258.32,3694.0,242.7964,242.881,242.7212,242.8528,3694.0
2017-12-01 15:20:00,258.32,258.54,257.96,258.0,7588.0,242.8528,243.0596,242.5144,242.552,7588.0
2017-12-01 15:25:00,257.92,258.13,257.88,258.01,6231.0,242.4768,242.6742,242.4391,242.5614,6231.0
2017-12-01 15:30:00,257.96,258.17,257.82,257.82,8692.0,242.5144,242.7118,242.3827,242.3827,8692.0
2017-12-01 15:35:00,257.86,258.34,257.81,258.21,10984.0,242.4203,242.8716,242.3733,242.7494,10984.0
2017-12-01 15:40:00,258.22,258.78,258.21,258.75,12437.0,242.7588,243.2853,242.7494,243.2571,12437.0
2017-12-01 15:45:00,258.75,258.75,258.14,258.33,15716.0,243.2571,243.2571,242.6836,242.8622,15716.0
2017-12-01 15:50:00,258.32,258.76,258.32,258.64,19551.0,242.8528,243.2665,242.8528,243.1536,19551.0
2017-12-01 15:55:00,258.64,258.86,258.63,258.71,60424.0,243.1536,243.3605,243.1442,243.2195,60424.0
2017-12-04 09:30:00,261.52,261.52,260.29,260.41,56600.0,245.8612,245.8612,244.7048,244.8177,56600.0
2017-12-04 09:35:00,260.78,261.6,260.32,261.25,27781.0,245.1655,245.9364,244.7331,245.6074,27781.0
2017-12-04 09:40:00,260.91,261.57,260.64,261.21,23415.0,245.2877,245.9082,245.0339,245.5698,23415.0
2017-12-04 09:45:00,261.21,261.87,260.76,261.84,21660.0,245.5698,246.1902,245.1467,246.162,21660.0
2017-12-04 09:50:00,261.96,262.08,260.97,261.04,20076.0,246.2749,246.3877,245.3441,245.4099,20076.0
2017-12-04 09:55:00,261.01,261.67,260.85,260.88,22518.0,245.3817,246.0022,245.2313,245.2595,22518.0
2017-12-04 10:00:00,260.88,261.16,260.13,260.35,35851.0,245.2595,245.5228,244.5544,244.7613,35851.0
2017-12-04 10:05:00,260.19,260.48,259.57,259.66,22467.0,244.6108,244.8835,244.028,244.1126,22467.0
2017-12-04 10:10:00,259.78,260.83,259.78,260.58,35479.0,244.2254,245.2125,244.2254,244.9775,35479.0
2017-12-04 10:15:00,260.4,260.5,260.24,260.32,22623.0,244.8083,244.9023,244.6578,244.7331,22623.0
2017-12-04 10:20:00,260.42,260.57,260.06,260.06,34781.0,244.8271,244.9681,244.4886,244.4886,34781.0
2017-12-04 10:25:00,260.06,260.5,260.01,260.37,18039.0,244.4886,244.9023,244.4416,244.7801,18039.0
2017-12-04 10:30:00,260.43,261.1,260.31,261.08,15065.0,244.8365,245.4663,244.7236,245.4475,15065.0
2017-12-04 10:35:00,261.09,261.75,261.09,261.25,56496.0,245.4569,246.0774,245.4569,245.6074,56496.0
2017-12-04 10:40:00,261.56,261.56,261.0,261.44,20875.0,245.8988,245.8988,245.3723,245.786,20875.0
2017-12-04 10:45:00,261.31,261.85,261.08,261.73,18561.0,245.6638,246.1714,245.4475,246.0586,18561.0
2017-12-04 10:50:00,261.86,262.17,260.97,261.06,24713.0,246.1808,246.4723,245.3441,245.4287,24713.0
2017-12-04 10:55:00,261.02,262.43,260.91,262.16,33792.0,245.3911,246.7167,245.2877,246.4629,33792.0
2017-12-04 11:00:00,262.19,262.5,262.1,262.37,10731.0,246.4911,246.7825,246.4065,246.6603,10731.0
2017-12-04 11:05:00,262.37,262.43,261.8,261.8,30069.0,246.6603,246.7167,246.1244,246.1244,30069.0
2017-12-04 11:10:00,261.81,261.96,261.73,261.96,22712.0,246.1338,246.2749,246.0586,246.2749,22712.0
2017-12-04 11:15:00,261.93,262.0,261.29,261.29,20417.0,246.2467,246.3125,245.645,245.645,20417.0
2017-12-04 11:20:00,261.16,261.16,260.86,260.89,3850.0,245.5228,245.5228,245.2407,245.2689,3850.0
2017-12-04 11:25:00,260.94,261.91,260.92,261.49,13806.0,245.3159,246.2278,245.2971,245.833,13806.0
2017-12-04 11:30:00,261.57,261.85,261.36,261.69,7627.0,245.9082,246.1714,245.7108,246.021,7627.0
2017-12-04 11:35:00,261.82,262.0,261.15,261.44,26996.0,246.1432,246.3125,245.5134,245.786,26996.0
2017-12-04 11:40:00,261.45,262.05,261.36,261.4,16329.0,245.7954,246.3595,245.7108,245.7484,16329.0
2017-12-04 11:45:00,261.49,261.49,260.97,261.12,11223.0,245.833,245.833,245.3441,245.4852,11223.0
2017-12-04 11:50:00,261.13,261.65,260.8,260.88,45158.0,245.4946,245.9834,245.1843,245.2595,45158.0
2017-12-04 11:55:00,260.87,261.13,260.83,260.91,57006.0,245.2501,245.4946,245.2125,245.2877,57006.0
2017-12-04 12:00:00,260.91,261.08,260.83,261.08,30014.0,245.2877,245.4475,245.2125,245.4475,30014.0
2017-12-04 12:05:00,260.99,261.11,260.83,260.94,16207.0,245.3629,245.4757,245.2125,245.3159,16207.0
2017-12-04 12:10:00,261.0,261.74,260.95,261.59,4929.0,245.3723,246.068,245.3253,245.927,4929.0
2017-12-04 12:15:00,261.53,261.55,261.1,261.26,6417.0,245.8706,245.8894,245.4663,245.6168,6417.0
2017-12-04 12:20:00,260.95,261.12,260.74,260.74,7826.0,245.3253,245.4852,245.1279,245.1279,7826.0
2017-12-04 12:25:00,260.63,260.64,259.67,259.7,6700.0,245.0245,245.0339,244.122,244.1502,6700.0
2017-12-04 12:30:00,260.04,260.04,259.05,259.18,7349.0,244.4698,244.4698,243.5391,243.6613,7349.0
2017-12-04 12:35:00,259.25,259.32,257.72,257.72,47974.0,243.7271,243.7929,242.2887,242.2887,47974.0
2017-12-04 12:40:00,257.61,258.04,257.31,258.0,18338.0,242.1853,242.5896,241.9033,242.552,18338.0
2017-12-04 12:45:00,258.07,258.28,256.56,256.6,15560.0,242.6178,242.8152,241.1982,241.2358,15560.0
2017-12-04 12:50:00,256.67,256.78,253.77,255.46,31284.0,241.3016,241.405,238.5752,240.164,31284.0
2017-12-04 12:55:00,255.55,256.54,255.32,256.46,98270.0,240.2487,241.1794,240.0324,241.1042,98270.0
2017-12-04 13:00:00,256.53,256.53,256.0,256.0,22077.0,241.17,241.17,240.6717,240.6717,22077.0
2017-12-04 13:05:00,256.0,256.04,255.0,255.08,19960.0,240.6717,240.7093,239.7316,239.8068,19960.0
2017-12-04 13:10:00,255.0,255.09,254.62,254.87,25461.0,239.7316,239.8162,239.3743,239.6094,25461.0
2017-12-04 13:15:00,255.03,255.38,254.87,255.38,21335.0,239.7598,240.0888,239.6094,240.0888,21335.0
2017-12-04 13:20:00,255.49,257.01,255.49,256.74,42088.0,240.1923,241.6212,240.1923,241.3674,42088.0
2017-12-04 13:25:00,256.77,257.13,256.76,256.97,18654.0,241.3956,241.7341,241.3862,241.5836,18654.0
2017-12-04 13:30:00,257.0,257.01,256.19,256.19,25182.0,241.6118,241.6212,240.8503,240.8503,25182.0
2017-12-04 13:35:00,256.18,256.38,256.02,256.2,11115.0,240.8409,241.029,240.6905,240.8597,11115.0
2017-12-04 13:40:00,256.2,256.29,255.41,255.49,10301.0,240.8597,240.9444,240.117,240.1923,10301.0
2017-12-04 13:45:00,255.48,255.64,255.33,255.5,11667.0,240.1829,240.3333,240.0418,240.2017,11667.0
2017-12-04 13:50:00,255.46,255.48,255.05,255.05,15898.0,240.164,240.1829,239.7786,239.7786,15898.0
2017-12-04 13:55:00,255.03,255.1,254.39,254.52,17847.0,239.7598,239.8256,239.1581,239.2803,17847.0
2017-12-04 14:00:00,254.62,255.01,254.47,254.47,26477.0,239.3743,239.741,239.2333,239.2333,26477.0
2017-12-04 14:05:00,254.57,254.59,253.92,254.09,37490.0,239.3273,239.3461,238.7163,238.8761,37490.0
2017-12-04 14:10:00,254.04,254.11,253.14,253.39,27122.0,238.8291,238.8949,237.983,238.218,27122.0
2017-12-04 14:15:00,253.39,253.52,252.25,252.25,32167.0,238.218,238.3402,237.1463,237.1463,32167.0
2017-12-04 14:20:00,252.47,252.71,252.09,252.3,48539.0,237.3531,237.5787,236.9958,237.1933,48539.0
2017-12-04 14:25:00,252.32,252.46,251.8,252.16,30423.0,237.2121,237.3437,236.7232,237.0616,30423.0
2017-12-04 14:30:00,252.2,252.37,251.83,252.26,21922.0,237.0992,237.2591,236.7514,237.1557,21922.0
2017-12-04 14:35:00,252.29,252.48,252.02,252.42,13905.0,237.1839,237.3625,236.93,237.3061,13905.0
2017-12-04 14:40:00,252.42,252.43,252.1,252.2,10745.0,237.3061,237.3155,237.0052,237.0992,10745.0
2017-12-04 14:45:00,252.27,252.31,251.6,251.67,17971.0,237.1651,237.2027,236.5352,236.601,17971.0
2017-12-04 14:50:00,251.61,252.46,251.61,252.4,18193.0,236.5446,237.3437,236.5446,237.2873,18193.0
2017-12-04 14:55:00,252.38,252.6,252.11,252.45,48603.0,237.2685,237.4753,237.0146,237.3343,48603.0
2017-12-04 15:00:00,252.33,252.47,252.19,252.37,15277.0,237.2215,237.3531,237.0898,237.2591,15277.0
2017-12-04 15:05:00,252.37,252.44,252.19,252.38,17751.0,237.2591,237.3249,237.0898,237.2685,17751.0
2017-12-04 15:10:00,252.32,252.54,252.09,252.09,16887.0,237.2121,237.4189,236.9958,236.9958,16887.0
2017-12-04 15:15:00,252.07,252.14,251.63,251.63,13888.0,236.977,237.0428,236.5634,236.5634,13888.0
2017-12-04 15:20:00,251.71,251.78,251.19,251.38,26044.0,236.6386,236.7044,236.1497,236.3283,26044.0
2017-12-04 15:25:00,251.38,252.22,251.38,252.12,37404.0,236.3283,237.118,236.3283,237.024,37404.0
2017-12-04 15:30:00,252.12,252.26,252.09,252.26,32172.0,237.024,237.1557,236.9958,237.1557,32172.0
2017-12-04 15:35:00,252.27,252.34,252.01,252.22,29976.0,237.1651,237.2309,236.9206,237.118,29976.0
2017-12-04 15:40:00,252.22,252.5,252.09,252.48,21106.0,237.118,237.3813,236.9958,237.3625,21106.0
2017-12-04 15:45:00,252.42,252.57,252.11,252.57,23061.0,237.3061,237.4471,237.0146,237.4471,23061.0
2017-12-04 15:50:00,252.63,253.22,252.61,253.14,47996.0,237.5035,238.0582,237.4847,237.983,47996.0
2017-12-04 15:55:00,253.1,253.15,252.27,252.29,63972.0,237.9454,237.9924,237.1651,237.1839,63972.0
2017-12-05 09:30:00,252.27,254.99,251.32,254.89,20471.0,237.1651,239.7222,236.2719,239.6282,20471.0
2017-12-05 09:35:00,255.0,255.61,254.14,254.94,10973.0,239.7316,240.3051,238.9231,239.6752,10973.0
2017-12-05 09:40:00,254.94,255.41,254.26,255.06,11559.0,239.6752,240.117,239.0359,239.788,11559.0
2017-12-05 09:45:00,255.39,255.66,254.9,255.15,13553.0,240.0982,240.3521,239.6376,239.8726,13553.0
2017-12-05 09:50:00,254.85,255.02,253.77,253.99,8532.0,239.5906,239.7504,238.5752,238.7821,8532.0
2017-12-05 09:55:00,253.77,254.35,253.13,253.15,6120.0,238.5752,239.1205,237.9736,237.9924,6120.0
2017-12-05 10:00:00,253.48,254.68,253.04,254.68,21776.0,238.3026,239.4308,237.8889,239.4308,21776.0
2017-12-05 10:05:00,254.69,255.02,254.35,254.89,11376.0,239.4402,239.7504,239.1205,239.6282,11376.0
2017-12-05 10:10:00,254.91,254.91,253.44,253.44,11202.0,239.647,239.647,238.265,238.265,11202.0
2017-12-05 10:15:00,253.45,253.85,253.35,253.84,6290.0,238.2744,238.6504,238.1804,238.641,6290.0
2017-12-05 10:20:00,253.9,253.9,253.52,253.69,3707.0,238.6975,238.6975,238.3402,238.5,3707.0
2017-12-05 10:25:00,253.75,253.84,252.22,252.29,5142.0,238.5564,238.641,237.118,237.1839,5142.0
2017-12-05 10:30:00,252.4,252.58,252.08,252.58,25514.0,237.2873,237.4565,236.9864,237.4565,25514.0
2017-12-05 10:35:00,252.89,253.56,252.74,252.99,5475.0,237.7479,238.3778,237.6069,237.8419,5475.0
2017-12-05 10:40:00,253.31,253.48,252.78,252.9,3295.0,238.1428,238.3026,237.6445,237.7573,3295.0
2017-12-05 10:45:00,252.9,253.25,252.83,253.19,3995.0,237.7573,238.0864,237.6915,238.03,3995.0
2017-12-05 10:50:00,253.19,253.37,252.71,252.71,10140.0,238.03,238.1992,237.5787,237.5787,10140.0
2017-12-05 10:55:00,252.92,252.93,252.47,252.56,10440.0,237.7761,237.7855,237.3531,237.4377,10440.0
2017-12-05 11:00:00,252.55,253.16,252.5,253.16,33315.0,237.4283,238.0018,237.3813,238.0018,33315.0
2017-12-05 11:05:00,253.14,253.14,252.67,252.91,5103.0,237.983,237.983,237.5411,237.7667,5103.0
2017-12-05 11:10:00,252.78,253.79,252.5,253.27,6900.0,237.6445,238.594,237.3813,238.1052,6900.0
2017-12-05 11:15:00,253.41,253.51,252.66,252.95,4919.0,238.2368,238.3308,237.5317,237.8043,4919.0
2017-12-05 11:20:00,253.05,253.08,252.82,253.04,2700.0,237.8984,237.9266,237.6821,237.8889,2700.0
2017-12-05 11:25:00,253.02,253.48,252.98,253.2,3503.0,237.8701,238.3026,237.8325,238.0394,3503.0
2017-12-05 11:30:00,253.19,254.1,253.19,254.09,7201.0,238.03,238.8855,238.03,238.8761,7201.0
2017-12-05 11:35:00,254.04,254.07,253.67,253.79,7783.0,238.8291,238.8573,238.4812,238.594,7783.0
2017-12-05 11:40:00,253.87,255.03,253.84,254.87,5209.0,238.6693,239.7598,238.641,239.6094,5209.0
2017-12-05 11:45:00,254.9,254.9,254.49,254.72,2918.0,239.6376,239.6376,239.2521,239.4684,2918.0
2017-12-05 11:50:00,254.76,254.89,254.47,254.53,13402.0,239.506,239.6282,239.2333,239.2897,13402.0
2017-12-05 11:55:00,254.55,254.9,254.4,254.58,9785.0,239.3085,239.6376,239.1675,239.3367,9785.0
2017-12-05 12:00:00,254.64,254.73,254.4,254.4,3704.0,239.3931,239.4778,239.1675,239.1675,3704.0
2017-12-05 12:05:00,254.42,254.74,254.42,254.72,2200.0,239.1863,239.4872,239.1863,239.4684,2200.0
2017-12-05 12:10:00,254.8,254.95,254.53,254.53,2294.0,239.5436,239.6846,239.2897,239.2897,2294.0
2017-12-05 12:15:00,254.6,255.04,254.6,254.93,6487.0,239.3555,239.7692,239.3555,239.6658,6487.0
2017-12-05 12:20:00,254.88,254.88,254.58,254.68,3943.0,239.6188,239.6188,239.3367,239.4308,3943.0
2017-12-05 12:25:00,254.69,254.86,254.69,254.84,830.0,239.4402,239.6,239.4402,239.5812,830.0
2017-12-05 12:30:00,254.83,255.01,254.67,255.01,2299.0,239.5718,239.741,239.4214,239.741,2299.0
2017-12-05 12:35:00,254.97,254.97,254.53,254.73,2373.0,239.7034,239.7034,239.2897,239.4778,2373.0
2017-12-05 12:40:00,254.63,254.76,254.59,254.64,3028.0,239.3837,239.506,239.3461,239.3931,3028.0
2017-12-05 12:45:00,254.74,254.91,254.74,254.91,1528.0,239.4872,239.647,239.4872,239.647,1528.0
2017-12-05 12:50:00,254.9,255.23,254.9,255.12,4990.0,239.6376,239.9478,239.6376,239.8444,4990.0
2017-12-05 12:55:00,255.17,255.17,254.87,254.92,3200.0,239.8914,239.8914,239.6094,239.6564,3200.0
2017-12-05 13:00:00,254.92,255.01,254.57,254.68,18704.0,239.6564,239.741,239.3273,239.4308,18704.0
2017-12-05 13:05:00,254.6,254.74,254.57,254.69,15120.0,239.3555,239.4872,239.3273,239.4402,15120.0
2017-12-05 13:10:00,254.69,255.0,254.69,254.75,5700.0,239.4402,239.7316,239.4402,239.4966,5700.0
2017-12-05 13:15:00,254.79,254.79,254.66,254.71,800.0,239.5342,239.5342,239.4119,239.459,800.0
2017-12-05 13:20:00,254.75,254.76,254.68,254.76,700.0,239.4966,239.506,239.4308,239.506,700.0
2017-12-05 13:25:00,254.75,254.79,254.53,254.53,5346.0,239.4966,239.5342,239.2897,239.2897,5346.0
2017-12-05 13:30:00,254.52,254.52,254.28,254.33,3750.0,239.2803,239.2803,239.0547,239.1017,3750.0
2017-12-05 13:35:00,254.33,254.49,254.19,254.49,2480.0,239.1017,239.2521,238.9701,239.2521,2480.0
2017-12-05 13:40:00,254.34,254.5,254.29,254.45,5441.0,239.1111,239.2615,239.0641,239.2145,5441.0
2017-12-05 13:45:00,254.71,254.71,254.51,254.61,1930.0,239.459,239.459,239.2709,239.3649,1930.0
2017-12-05 13:50:00,254.6,254.8,254.52,254.62,5504.0,239.3555,239.5436,239.2803,239.3743,5504.0
2017-12-05 13:55:00,254.69,254.76,254.56,254.72,2878.0,239.4402,239.506,239.3179,239.4684,2878.0
2017-12-05 14:00:00,254.64,254.64,254.45,254.48,2200.0,239.3931,239.3931,239.2145,239.2427,2200.0
2017-12-05 14:05:00,254.45,254.82,254.41,254.75,5830.0,239.2145,239.5624,239.1769,239.4966,5830.0
2017-12-05 14:10:00,254.72,254.82,254.6,254.61,5621.0,239.4684,239.5624,239.3555,239.3649,5621.0
2017-12-05 14:15:00,254.67,254.79,254.65,254.77,7079.0,239.4214,239.5342,239.4025,239.5154,7079.0
2017-12-05 14:20:00,254.77,254.85,254.47,254.7,5089.0,239.5154,239.5906,239.2333,239.4496,5089.0
2017-12-05 14:25:00,254.63,254.85,254.6,254.78,7364.0,239.3837,239.5906,239.3555,239.5248,7364.0
2017-12-05 14:30:00,254.89,254.9,254.61,254.62,1920.0,239.6282,239.6376,239.3649,239.3743,1920.0
2017-12-05 14:35:00,254.68,254.75,254.5,254.67,7300.0,239.4308,239.4966,239.2615,239.4214,7300.0
2017-12-05 14:40:00,254.53,254.72,254.35,254.42,7608.0,239.2897,239.4684,239.1205,239.1863,7608.0
2017-12-05 14:45:00,254.4,254.52,254.22,254.23,7568.0,239.1675,239.2803,238.9983,239.0077,7568.0
2017-12-05 14:50:00,254.27,254.39,254.17,254.3,3519.0,239.0453,239.1581,238.9513,239.0735,3519.0
2017-12-05 14:55:00,254.31,254.4,254.07,254.12,3467.0,239.0829,239.1675,238.8573,238.9043,3467.0
2017-12-05 15:00:00,254.21,254.6,254.09,254.36,4902.0,238.9889,239.3555,238.8761,239.1299,4902.0
2017-12-05 15:05:00,254.1,254.66,254.09,254.29,4909.0,238.8855,239.4119,238.8761,239.0641,4909.0
2017-12-05 15:10:00,254.28,254.75,254.24,254.72,4260.0,239.0547,239.4966,239.0171,239.4684,4260.0
2017-12-05 15:15:00,254.54,254.67,254.02,254.1,5900.0,239.2991,239.4214,238.8103,238.8855,5900.0
2017-12-05 15:20:00,254.1,254.36,254.1,254.26,7241.0,238.8855,239.1299,238.8855,239.0359,7241.0
2017-12-05 15:25:00,254.14,254.36,254.14,254.16,6062.0,238.9231,239.1299,238.9231,238.9419,6062.0
2017-12-05 15:30:00,254.19,254.19,253.91,254.16,5785.0,238.9701,238.9701,238.7069,238.9419,5785.0
2017-12-05 15:35:00,254.21,254.26,254.02,254.1,6000.0,238.9889,239.0359,238.8103,238.8855,6000.0
2017-12-05 15:40:00,254.04,254.51,254.04,254.2,10622.0,238.8291,239.2709,238.8291,238.9795,10622.0
2017-12-05 15:45:00,254.17,254.18,253.94,253.94,12716.0,238.9513,238.9607,238.7351,238.7351,12716.0
2017-12-05 15:50:00,253.81,253.95,253.57,253.63,9492.0,238.6128,238.7445,238.3872,238.4436,9492.0
2017-12-05 15:55:00,253.72,253.77,253.17,253.41,47957.0,238.5282,238.5752,238.0112,238.2368,47957.0
2017-12-06 09:30:00,254.06,254.57,253.02,253.6,15675.0,238.8479,239.3273,237.8701,238.4154,15675.0
2017-12-06 09:35:00,254.46,254.46,253.78,254.07,600.0,239.2239,239.2239,238.5846,238.8573,600.0
2017-12-06 09:40:00,253.95,254.04,253.07,253.07,4500.0,238.7445,238.8291,237.9172,237.9172,4500.0
2017-12-06 09:45:00,253.08,253.43,252.62,253.28,9273.0,237.9266,238.2556,237.4941,238.1146,9273.0
2017-12-06 09:50:00,253.11,253.82,252.54,253.69,29264.0,237.9548,238.6222,237.4189,238.5,29264.0
2017-12-06 09:55:00,253.75,254.08,253.22,253.22,7900.0,238.5564,238.8667,238.0582,238.0582,7900.0
2017-12-06 10:00:00,253.05,253.2,252.77,252.77,3300.0,237.8984,238.0394,237.6351,237.6351,3300.0
2017-12-06 10:05:00,252.97,253.03,252.48,252.71,7273.0,237.8231,237.8795,237.3625,237.5787,7273.0
2017-12-06 10:10:00,252.71,252.81,251.56,251.56,7600.0,237.5787,237.6727,236.4976,236.4976,7600.0
2017-12-06 10:15:00,251.75,251.97,251.36,251.86,6181.0,236.6762,236.883,236.3095,236.7796,6181.0
2017-12-06 10:20:00,251.97,252.02,251.19,251.38,6270.0,236.883,236.93,236.1497,236.3283,6270.0
2017-12-06 10:25:00,251.47,251.61,251.07,251.39,4861.0,236.413,236.5446,236.0369,236.3377,4861.0
2017-12-06 10:30:00,251.53,252.24,251.38,251.73,5950.0,236.4694,237.1369,236.3283,236.6574,5950.0
2017-12-06 10:35:00,251.73,251.73,251.16,251.16,7331.0,236.6574,236.6574,236.1215,236.1215,7331.0
2017-12-06 10:40:00,251.16,251.32,250.42,250.99,6000.0,236.1215,236.2719,235.4258,235.9617,6000.0
2017-12-06 10:45:00,250.91,251.5,250.91,251.42,5012.0,235.8865,236.4412,235.8865,236.3659,5012.0
2017-12-06 10:50:00,251.53,252.03,251.52,251.77,9949.0,236.4694,236.9394,236.46,236.695,9949.0
2017-12-06 10:55:00,251.6,251.93,251.4,251.65,14779.0,236.5352,236.8454,236.3471,236.5822,14779.0
2017-12-06 11:00:00,251.51,251.66,251.18,251.42,4381.0,236.4506,236.5916,236.1403,236.3659,4381.0
2017-12-06 11:05:00,251.41,251.76,251.04,251.55,8697.0,236.3565,236.6856,236.0087,236.4882,8697.0
2017-12-06 11:10:00,251.59,251.85,251.58,251.71,2284.0,236.5258,236.7702,236.5164,236.6386,2284.0
2017-12-06 11:15:00,251.77,251.92,251.25,251.33,8931.0,236.695,236.836,236.2061,236.2813,8931.0
2017-12-06 11:20:00,251.25,251.49,251.08,251.22,5200.0,236.2061,236.4318,236.0463,236.1779,5200.0
2017-12-06 11:25:00,251.11,251.11,250.79,251.0,3704.0,236.0745,236.0745,235.7737,235.9711,3704.0
2017-12-06 11:30:00,251.08,251.54,250.94,250.94,6635.0,236.0463,236.4788,235.9147,235.9147,6635.0
2017-12-06 11:35:00,250.93,251.09,250.77,251.06,5688.0,235.9053,236.0557,235.7549,236.0275,5688.0
2017-12-06 11:40:00,251.15,251.28,250.9,250.9,2798.0,236.1121,236.2343,235.8771,235.8771,2798.0
2017-12-06 11:45:00,251.01,251.32,251.01,251.27,2569.0,235.9805,236.2719,235.9805,236.2249,2569.0
2017-12-06 11:50:00,251.27,252.34,251.26,252.11,6749.0,236.2249,237.2309,236.2155,237.0146,6749.0
2017-12-06 11:55:00,251.96,252.35,251.95,252.14,4200.0,236.8736,237.2403,236.8642,237.0428,4200.0
2017-12-06 12:00:00,252.17,252.17,251.62,251.7,5592.0,237.071,237.071,236.554,236.6292,5592.0
2017-12-06 12:05:00,251.72,251.72,251.08,251.09,7813.0,236.648,236.648,236.0463,236.0557,7813.0
2017-12-06 12:10:00,251.06,251.27,250.83,250.83,5180.0,236.0275,236.2249,235.8113,235.8113,5180.0
2017-12-06 12:15:00,250.92,250.92,250.14,250.18,8496.0,235.8959,235.8959,235.1626,235.2002,8496.0
2017-12-06 12:20:00,250.11,250.24,249.95,249.95,5100.0,235.1344,235.2566,234.984,234.984,5100.0
2017-12-06 12:25:00,249.73,249.83,249.48,249.69,10677.0,234.7771,234.8712,234.5421,234.7395,10677.0
2017-12-06 12:30:00,249.67,250.17,249.4,250.17,10721.0,234.7207,235.1908,234.4669,235.1908,10721.0
2017-12-06 12:35:00,249.96,250.33,249.82,249.82,6018.0,234.9934,235.3412,234.8618,234.8618,6018.0
2017-12-06 12:40:00,249.79,250.23,249.75,249.81,5013.0,234.8335,235.2472,234.7959,234.8523,5013.0
2017-12-06 12:45:00,249.89,250.1,249.66,250.1,4407.0,234.9276,235.125,234.7113,235.125,4407.0
2017-12-06 12:50:00,250.15,250.26,250.0,250.0,3679.0,235.172,235.2754,235.031,235.031,3679.0
2017-12-06 12:55:00,250.13,250.24,250.04,250.24,2357.0,235.1532,235.2566,235.0686,235.2566,2357.0
2017-12-06 13:00:00,250.16,250.19,249.83,250.01,6960.0,235.1814,235.2096,234.8712,235.0404,6960.0
2017-12-06 13:05:00,250.01,250.25,249.91,249.93,4968.0,235.0404,235.266,234.9464,234.9652,4968.0
2017-12-06 13:10:00,250.05,250.45,250.05,250.22,4162.0,235.078,235.454,235.078,235.2378,4162.0
2017-12-06 13:15:00,250.29,250.6,250.16,250.24,4513.0,235.3036,235.595,235.1814,235.2566,4513.0
2017-12-06 13:20:00,250.26,250.26,249.85,249.85,4829.0,235.2754,235.2754,234.89,234.89,4829.0
2017-12-06 13:25:00,249.84,250.57,249.53,250.56,12649.0,234.8806,235.5668,234.5891,235.5574,12649.0
2017-12-06 13:30:00,250.29,250.46,249.75,250.16,6054.0,235.3036,235.4634,234.7959,235.1814,6054.0
2017-12-06 13:35:00,250.22,250.47,249.75,249.76,8765.0,235.2378,235.4728,234.7959,234.8053,8765.0
2017-12-06 13:40:00,249.85,249.87,249.45,249.45,8018.0,234.89,234.9088,234.5139,234.5139,8018.0
2017-12-06 13:45:00,249.44,249.79,249.44,249.65,4600.0,234.5045,234.8335,234.5045,234.7019,4600.0
2017-12-06 13:50:00,249.78,250.61,249.78,250.61,6751.0,234.8241,235.6044,234.8241,235.6044,6751.0
2017-12-06 13:55:00,250.34,250.52,250.19,250.39,7239.0,235.3506,235.5198,235.2096,235.3976,7239.0
2017-12-06 14:00:00,250.41,250.54,250.4,250.53,1855.0,235.4164,235.5386,235.407,235.5292,1855.0
2017-12-06 14:05:00,250.47,250.51,250.25,250.36,6982.0,235.4728,235.5104,235.266,235.3694,6982.0
2017-12-06 14:10:00,250.31,250.32,250.07,250.17,4484.0,235.3224,235.3318,235.0968,235.1908,4484.0
2017-12-06 14:15:00,250.06,250.06,249.88,249.88,2882.0,235.0874,235.0874,234.9182,234.9182,2882.0
2017-12-06 14:20:00,249.9,249.91,249.73,249.88,5800.0,234.937,234.9464,234.7771,234.9182,5800.0
2017-12-06 14:25:00,249.93,249.98,249.76,249.92,3600.0,234.9652,235.0122,234.8053,234.9558,3600.0
2017-12-06 14:30:00,249.86,250.3,249.81,250.26,8166.0,234.8994,235.313,234.8523,235.2754,8166.0
2017-12-06 14:35:00,250.22,250.41,250.07,250.18,6708.0,235.2378,235.4164,235.0968,235.2002,6708.0
2017-12-06 14:40:00,250.18,250.24,250.04,250.24,3599.0,235.2002,235.2566,235.0686,235.2566,3599.0
2017-12-06 14:45:00,250.24,250.33,250.14,250.33,8225.0,235.2566,235.3412,235.1626,235.3412,8225.0
2017-12-06 14:50:00,250.4,250.55,250.26,250.55,6011.0,235.407,235.548,235.2754,235.548,6011.0
2017-12-06 14:55:00,250.52,251.09,250.52,250.78,8343.0,235.5198,236.0557,235.5198,235.7643,8343.0
2017-12-06 15:00:00,250.65,250.8,250.64,250.73,4851.0,235.6421,235.7831,235.6327,235.7173,4851.0
2017-12-06 15:05:00,250.75,251.13,250.74,250.92,4522.0,235.7361,236.0933,235.7267,235.8959,4522.0
2017-12-06 15:10:00,250.92,251.04,250.9,251.03,7685.0,235.8959,236.0087,235.8771,235.9993,7685.0
2017-12-06 15:15:00,250.91,250.91,250.75,250.8,3664.0,235.8865,235.8865,235.7361,235.7831,3664.0
2017-12-06 15:20:00,250.76,250.91,250.61,250.66,9015.0,235.7455,235.8865,235.6044,235.6515,9015.0
2017-12-06 15:25:00,250.65,250.75,250.52,250.57,4617.0,235.6421,235.7361,235.5198,235.5668,4617.0
2017-12-06 15:30:00,250.6,250.76,250.52,250.52,9098.0,235.595,235.7455,235.5198,235.5198,9098.0
2017-12-06 15:35:00,250.58,250.7,250.51,250.59,8020.0,235.5762,235.6891,235.5104,235.5856,8020.0
2017-12-06 15:40:00,250.58,250.89,250.43,250.89,10406.0,235.5762,235.8677,235.4352,235.8677,10406.0
2017-12-06 15:45:00,250.8,251.15,250.74,251.03,15884.0,235.7831,236.1121,235.7267,235.9993,15884.0
2017-12-06 15:50:00,251.03,251.04,250.55,250.74,10249.0,235.9993,236.0087,235.548,235.7267,10249.0
2017-12-06 15:55:00,250.69,250.69,250.25,250.4,68620.0,235.6797,235.6797,235.266,235.407,68620.0
2017-12-07 09:30:00,251.9,253.97,251.03,251.87,33105.0,236.8172,238.7633,235.9993,236.789,33105.0
2017-12-07 09:35:00,251.87,252.38,250.71,251.73,10866.0,236.789,237.2685,235.6985,236.6574,10866.0
2017-12-07 09:40:00,251.05,251.76,251.04,251.76,5751.0,236.0181,236.6856,236.0087,236.6856,5751.0
2017-12-07 09:45:00,251.41,252.05,251.38,252.03,3700.0,236.3565,236.9582,236.3283,236.9394,3700.0
2017-12-07 09:50:00,251.95,252.57,251.94,252.54,2741.0,236.8642,237.4471,236.8548,237.4189,2741.0
2017-12-07 09:55:00,252.52,252.84,252.3,252.84,11150.0,237.4001,237.7009,237.1933,237.7009,11150.0
2017-12-07 10:00:00,252.84,252.84,252.06,252.52,12366.0,237.7009,237.7009,236.9676,237.4001,12366.0
2017-12-07 10:05:00,252.44,252.49,252.07,252.08,4508.0,237.3249,237.3719,236.977,236.9864,4508.0
2017-12-07 10:10:00,252.19,252.45,252.02,252.42,2000.0,237.0898,237.3343,236.93,237.3061,2000.0
2017-12-07 10:15:00,252.2,252.51,252.01,252.01,15894.0,237.0992,237.3907,236.9206,236.9206,15894.0
2017-12-07 10:20:00,251.99,252.31,251.8,252.31,17519.0,236.9018,237.2027,236.7232,237.2027,17519.0
2017-12-07 10:25:00,252.18,252.25,251.87,252.25,3200.0,237.0804,237.1463,236.789,237.1463,3200.0
2017-12-07 10:30:00,252.22,252.22,252.0,252.0,1582.0,237.118,237.118,236.9112,236.9112,1582.0
2017-12-07 10:35:00,252.12,252.37,252.05,252.37,4241.0,237.024,237.2591,236.9582,237.2591,4241.0
2017-12-07 10:40:00,252.39,252.43,252.2,252.24,2000.0,237.2779,237.3155,237.0992,237.1369,2000.0
2017-12-07 10:45:00,252.46,252.96,252.46,252.56,9737.0,237.3437,237.8137,237.3437,237.4377,9737.0
2017-12-07 10:50:00,252.56,252.57,251.73,252.19,7063.0,237.4377,237.4471,236.6574,237.0898,7063.0
2017-12-07 10:55:00,252.26,252.45,251.93,252.45,12033.0,237.1557,237.3343,236.8454,237.3343,12033.0
2017-12-07 11:00:00,252.48,252.59,252.26,252.29,13200.0,237.3625,237.4659,237.1557,237.1839,13200.0
2017-12-07 11:05:00,252.32,252.63,252.32,252.47,7157.0,237.2121,237.5035,237.2121,237.3531,7157.0
2017-12-07 11:10:00,252.68,253.39,252.65,253.39,5300.0,237.5505,238.218,237.5223,238.218,5300.0
2017-12-07 11:15:00,253.38,253.41,253.23,253.29,4584.0,238.2086,238.2368,238.0676,238.124,4584.0
2017-12-07 11:20:00,253.4,253.43,253.23,253.35,3781.0,238.2274,238.2556,238.0676,238.1804,3781.0
2017-12-07 11:25:00,253.42,253.43,253.23,253.24,5805.0,238.2462,238.2556,238.0676,238.077,5805.0
2017-12-07 11:30:00,253.24,254.22,253.24,254.22,7380.0,238.077,238.9983,238.077,238.9983,7380.0
2017-12-07 11:35:00,253.99,254.16,253.89,254.16,2000.0,238.7821,238.9419,238.6881,238.9419,2000.0
2017-12-07 11:40:00,253.82,254.5,253.81,254.5,2755.0,238.6222,239.2615,238.6128,239.2615,2755.0
2017-12-07 11:45:00,254.49,254.93,254.28,254.54,9747.0,239.2521,239.6658,239.0547,239.2991,9747.0
2017-12-07 11:50:00,254.44,254.44,254.29,254.44,1100.0,239.2051,239.2051,239.0641,239.2051,1100.0
2017-12-07 11:55:00,254.44,254.49,254.07,254.16,5175.0,239.2051,239.2521,238.8573,238.9419,5175.0
2017-12-07 12:00:00,254.16,254.42,254.12,254.39,5325.0,238.9419,239.1863,238.9043,239.1581,5325.0
2017-12-07 12:05:00,254.32,254.4,254.18,254.33,6913.0,239.0923,239.1675,238.9607,239.1017,6913.0
2017-12-07 12:10:00,254.36,254.36,254.06,254.32,4400.0,239.1299,239.1299,238.8479,239.0923,4400.0
2017-12-07 12:15:00,254.25,254.51,254.24,254.38,4045.0,239.0265,239.2709,239.0171,239.1487,4045.0
2017-12-07 12:20:00,254.42,254.5,254.22,254.5,3213.0,239.1863,239.2615,238.9983,239.2615,3213.0
2017-12-07 12:25:00,254.38,254.44,253.97,254.0,9729.0,239.1487,239.2051,238.7633,238.7915,9729.0
2017-12-07 12:30:00,253.94,254.24,253.94,253.97,10065.0,238.7351,239.0171,238.7351,238.7633,10065.0
2017-12-07 12:35:00,254.03,254.08,253.83,254.06,3148.0,238.8197,238.8667,238.6316,238.8479,3148.0
2017-12-07 12:40:00,254.11,254.15,254.11,254.14,400.0,238.8949,238.9325,238.8949,238.9231,400.0
2017-12-07 12:45:00,254.12,254.29,254.12,254.29,1200.0,238.9043,239.0641,238.9043,239.0641,1200.0
2017-12-07 12:50:00,254.37,254.37,253.97,253.98,2254.0,239.1393,239.1393,238.7633,238.7727,2254.0
2017-12-07 12:55:00,253.88,254.13,253.88,254.0,11215.0,238.6787,238.9137,238.6787,238.7915,11215.0
2017-12-07 13:00:00,254.0,254.12,253.99,254.08,2429.0,238.7915,238.9043,238.7821,238.8667,2429.0
2017-12-07 13:05:00,254.02,254.07,253.82,254.01,12553.0,238.8103,238.8573,238.6222,238.8009,12553.0
2017-12-07 13:10:00,254.07,254.07,253.8,254.07,5850.0,238.8573,238.8573,238.6034,238.8573,5850.0
2017-12-07 13:15:00,254.05,254.33,253.97,254.1,2800.0,238.8385,239.1017,238.7633,238.8855,2800.0
2017-12-07 13:20:00,254.07,254.28,253.87,254.09,4086.0,238.8573,239.0547,238.6693,238.8761,4086.0
2017-12-07 13:25:00,254.06,254.1,253.99,254.0,1260.0,238.8479,238.8855,238.7821,238.7915,1260.0
2017-12-07 13:30:00,254.01,254.13,253.96,254.0,8088.0,238.8009,238.9137,238.7539,238.7915,8088.0
2017-12-07 13:35:00,254.03,254.29,254.03,254.22,1187.0,238.8197,239.0641,238.8197,238.9983,1187.0
2017-12-07 13:40:00,254.24,254.55,254.24,254.55,2118.0,239.0171,239.3085,239.0171,239.3085,2118.0
2017-12-07 13:45:00,254.52,254.6,254.03,254.17,15348.0,239.2803,239.3555,238.8197,238.9513,15348.0
2017-12-07 13:50:00,254.21,254.52,254.13,254.32,6922.0,238.9889,239.2803,238.9137,239.0923,6922.0
2017-12-07 13:55:00,254.32,254.55,254.26,254.34,4809.0,239.0923,239.3085,239.0359,239.1111,4809.0
2017-12-07 14:00:00,254.38,254.38,254.23,254.27,900.0,239.1487,239.1487,239.0077,239.0453,900.0
2017-12-07 14:05:00,254.33,254.41,254.26,254.4,10828.0,239.1017,239.1769,239.0359,239.1675,10828.0
2017-12-07 14:10:00,254.41,254.67,254.35,254.67,3665.0,239.1769,239.4214,239.1205,239.4214,3665.0
2017-12-07 14:15:00,254.56,254.58,254.1,254.4,7100.0,239.3179,239.3367,238.8855,239.1675,7100.0
2017-12-07 14:20:00,254.33,254.42,254.22,254.34,1816.0,239.1017,239.1863,238.9983,239.1111,1816.0
2017-12-07 14:25:00,254.42,254.52,254.27,254.27,4057.0,239.1863,239.2803,239.0453,239.0453,4057.0
2017-12-07 14:30:00,254.26,254.47,254.02,254.28,7589.0,239.0359,239.2333,238.8103,239.0547,7589.0
2017-12-07 14:35:00,254.24,254.44,254.16,254.27,3310.0,239.0171,239.2051,238.9419,239.0453,3310.0
2017-12-07 14:40:00,254.34,254.52,254.06,254.49,5464.0,239.1111,239.2803,238.8479,239.2521,5464.0
2017-12-07 14:45:00,254.5,254.94,254.47,254.62,10699.0,239.2615,239.6752,239.2333,239.3743,10699.0
2017-12-07 14:50:00,254.69,254.75,254.49,254.66,2952.0,239.4402,239.4966,239.2521,239.4119,2952.0
2017-12-07 14:55:00,254.57,255.0,254.57,254.8,14921.0,239.3273,239.7316,239.3273,239.5436,14921.0
2017-12-07 15:00:00,254.82,254.95,254.71,254.91,19397.0,239.5624,239.6846,239.459,239.647,19397.0
2017-12-07 15:05:00,254.91,254.96,254.72,254.75,12134.0,239.647,239.694,239.4684,239.4966,12134.0
2017-12-07 15:10:00,254.86,255.15,254.81,255.07,18943.0,239.6,239.8726,239.553,239.7974,18943.0
2017-12-07 15:15:00,255.13,255.19,254.63,254.63,26930.0,239.8538,239.9102,239.3837,239.3837,26930.0
2017-12-07 15:20:00,254.47,254.74,254.4,254.65,7875.0,239.2333,239.4872,239.1675,239.4025,7875.0
2017-12-07 15:25:00,254.68,254.68,254.43,254.49,6316.0,239.4308,239.4308,239.1957,239.2521,6316.0
2017-12-07 15:30:00,254.47,254.63,254.42,254.53,11641.0,239.2333,239.3837,239.1863,239.2897,11641.0
2017-12-07 15:35:00,254.6,255.06,254.6,254.94,7790.0,239.3555,239.788,239.3555,239.6752,7790.0
2017-12-07 15:40:00,254.87,254.87,254.4,254.52,9130.0,239.6094,239.6094,239.1675,239.2803,9130.0
2017-12-07 15:45:00,254.52,254.52,254.05,254.09,11051.0,239.2803,239.2803,238.8385,238.8761,11051.0
2017-12-07 15:50:00,254.09,254.37,253.8,254.11,15667.0,238.8761,239.1393,238.6034,238.8949,15667.0
2017-12-07 15:55:00,254.08,254.09,253.84,253.91,42725.0,238.8667,238.8761,238.641,238.7069,42725.0
2017-12-08 09:30:00,253.56,254.0,251.75,251.75,7767.0,238.3778,238.7915,236.6762,236.6762,7767.0
2017-12-08 09:35:00,252.03,253.47,252.03,252.78,2245.0,236.9394,238.2932,236.9394,237.6445,2245.0
2017-12-08 09:40:00,253.35,253.48,253.1,253.27,1540.0,238.1804,238.3026,237.9454,238.1052,1540.0
2017-12-08 09:45:00,253.57,254.06,253.33,253.4,9251.0,238.3872,238.8479,238.1616,238.2274,9251.0
2017-12-08 09:50:00,253.5,253.63,253.0,253.42,5487.0,238.3214,238.4436,237.8513,238.2462,5487.0
2017-12-08 09:55:00,253.48,253.75,253.28,253.39,6516.0,238.3026,238.5564,238.1146,238.218,6516.0
2017-12-08 10:00:00,253.4,253.75,253.17,253.4,4900.0,238.2274,238.5564,238.0112,238.2274,4900.0
2017-12-08 10:05:00,253.4,253.74,253.21,253.25,10700.0,238.2274,238.547,238.0488,238.0864,10700.0
2017-12-08 10:10:00,253.4,253.77,253.4,253.56,4503.0,238.2274,238.5752,238.2274,238.3778,4503.0
2017-12-08 10:15:00,253.58,253.63,253.3,253.45,3598.0,238.3966,238.4436,238.1334,238.2744,3598.0
2017-12-08 10:20:00,253.66,254.0,253.66,253.79,10577.0,238.4718,238.7915,238.4718,238.594,10577.0
2017-12-08 10:25:00,253.79,254.36,253.55,254.36,20646.0,238.594,239.1299,238.3684,239.1299,20646.0
2017-12-08 10:30:00,254.45,254.68,253.95,254.35,6894.0,239.2145,239.4308,238.7445,239.1205,6894.0
2017-12-08 10:35:00,254.35,254.77,253.83,254.31,10983.0,239.1205,239.5154,238.6316,239.0829,10983.0
2017-12-08 10:40:00,254.5,254.6,254.17,254.6,4407.0,239.2615,239.3555,238.9513,239.3555,4407.0
2017-12-08 10:45:00,254.61,254.61,254.22,254.51,5500.0,239.3649,239.3649,238.9983,239.2709,5500.0
2017-12-08 10:50:00,254.54,254.57,254.28,254.57,3100.0,239.2991,239.3273,239.0547,239.3273,3100.0
2017-12-08 10:55:00,254.42,254.8,254.15,254.8,13621.0,239.1863,239.5436,238.9325,239.5436,13621.0
2017-12-08 11:00:00,254.9,255.9,254.82,255.75,8342.0,239.6376,240.5777,239.5624,240.4367,8342.0
2017-12-08 11:05:00,255.84,255.85,255.42,255.48,4464.0,240.5213,240.5307,240.1264,240.1829,4464.0
2017-12-08 11:10:00,255.46,255.5,255.19,255.41,4000.0,240.164,240.2017,239.9102,240.117,4000.0
2017-12-08 11:15:00,255.4,255.51,255.21,255.49,4561.0,240.1076,240.2111,239.929,240.1923,4561.0
2017-12-08 11:20:00,255.51,255.54,255.32,255.43,6230.0,240.2111,240.2393,240.0324,240.1358,6230.0
2017-12-08 11:25:00,255.53,255.53,255.3,255.53,5000.0,240.2299,240.2299,240.0136,240.2299,5000.0
2017-12-08 11:30:00,255.55,255.76,255.28,255.76,5101.0,240.2487,240.4461,239.9948,240.4461,5101.0
2017-12-08 11:35:00,255.61,256.47,255.6,256.34,8460.0,240.3051,241.1136,240.2957,240.9914,8460.0
2017-12-08 11:40:00,256.79,256.79,256.26,256.7,5001.0,241.4144,241.4144,240.9161,241.3298,5001.0
2017-12-08 11:45:00,256.81,256.82,256.38,256.49,6366.0,241.4332,241.4426,241.029,241.1324,6366.0
2017-12-08 11:50:00,256.41,256.41,255.8,256.29,13031.0,241.0572,241.0572,240.4837,240.9444,13031.0
2017-12-08 11:55:00,256.39,256.44,256.18,256.3,4700.0,241.0384,241.0854,240.8409,240.9538,4700.0
2017-12-08 12:00:00,256.49,256.8,256.43,256.6,14289.0,241.1324,241.4238,241.076,241.2358,14289.0
2017-12-08 12:05:00,256.72,257.58,256.68,256.82,14199.0,241.3486,242.1571,241.311,241.4426,14199.0
2017-12-08 12:10:00,256.8,256.99,256.77,256.94,4700.0,241.4238,241.6024,241.3956,241.5554,4700.0
2017-12-08 12:15:00,257.04,257.21,257.04,257.16,1909.0,241.6494,241.8093,241.6494,241.7623,1909.0
2017-12-08 12:20:00,257.07,257.35,257.07,257.23,1101.0,241.6776,241.9409,241.6776,241.8281,1101.0
2017-12-08 12:25:00,257.43,257.5,257.35,257.35,4804.0,242.0161,242.0819,241.9409,241.9409,4804.0
2017-12-08 12:30:00,257.32,257.65,257.22,257.63,5401.0,241.9127,242.2229,241.8187,242.2041,5401.0
2017-12-08 12:35:00,257.51,257.6,257.27,257.43,5264.0,242.0913,242.1759,241.8657,242.0161,5264.0
2017-12-08 12:40:00,257.43,257.54,257.43,257.44,1600.0,242.0161,242.1195,242.0161,242.0255,1600.0
2017-12-08 12:45:00,257.56,257.67,257.32,257.49,6525.0,242.1383,242.2417,241.9127,242.0725,6525.0
2017-12-08 12:50:00,257.48,257.5,257.14,257.45,5680.0,242.0631,242.0819,241.7435,242.0349,5680.0
2017-12-08 12:55:00,257.5,257.58,257.46,257.56,7577.0,242.0819,242.1571,242.0443,242.1383,7577.0
2017-12-08 13:00:00,257.56,257.58,257.29,257.32,4604.0,242.1383,242.1571,241.8845,241.9127,4604.0
2017-12-08 13:05:00,257.19,257.38,257.19,257.31,1800.0,241.7905,241.9691,241.7905,241.9033,1800.0
2017-12-08 13:10:00,257.26,257.38,256.72,256.79,6312.0,241.8563,241.9691,241.3486,241.4144,6312.0
2017-12-08 13:15:00,256.71,257.28,256.66,257.27,4712.0,241.3392,241.8751,241.2922,241.8657,4712.0
2017-12-08 13:20:00,257.28,257.28,256.96,257.19,2600.0,241.8751,241.8751,241.5742,241.7905,2600.0
2017-12-08 13:25:00,257.25,257.64,256.87,257.56,11917.0,241.8469,242.2135,241.4896,242.1383,11917.0
2017-12-08 13:30:00,257.54,257.54,257.22,257.3,7285.0,242.1195,242.1195,241.8187,241.8939,7285.0
2017-12-08 13:35:00,257.3,257.52,257.18,257.38,2200.0,241.8939,242.1007,241.7811,241.9691,2200.0
2017-12-08 13:40:00,257.36,257.41,257.1,257.27,4049.0,241.9503,241.9973,241.7059,241.8657,4049.0
2017-12-08 13:45:00,257.06,257.39,257.05,257.3,2840.0,241.6682,241.9785,241.6588,241.8939,2840.0
2017-12-08 13:50:00,257.29,257.31,256.96,257.08,2805.0,241.8845,241.9033,241.5742,241.687,2805.0
2017-12-08 13:55:00,257.27,257.4,257.2,257.33,1613.0,241.8657,241.9879,241.7999,241.9221,1613.0
2017-12-08 14:00:00,257.23,257.36,257.16,257.27,3214.0,241.8281,241.9503,241.7623,241.8657,3214.0
2017-12-08 14:05:00,257.32,257.51,257.13,257.39,5329.0,241.9127,242.0913,241.7341,241.9785,5329.0
2017-12-08 14:10:00,257.38,257.48,257.19,257.28,4335.0,241.9691,242.0631,241.7905,241.8751,4335.0
2017-12-08 14:15:00,257.36,258.11,257.34,257.63,8298.0,241.9503,242.6554,241.9315,242.2041,8298.0
2017-12-08 14:20:00,257.45,257.81,257.08,257.34,10329.0,242.0349,242.3733,241.687,241.9315,10329.0
2017-12-08 14:25:00,257.32,257.4,257.02,257.19,6243.0,241.9127,241.9879,241.6306,241.7905,6243.0
2017-12-08 14:30:00,256.87,257.06,256.53,257.02,4170.0,241.4896,241.6682,241.17,241.6306,4170.0
2017-12-08 14:35:00,256.74,256.98,256.56,256.8,5600.0,241.3674,241.593,241.1982,241.4238,5600.0
2017-12-08 14:40:00,256.85,257.07,256.74,256.9,3100.0,241.4708,241.6776,241.3674,241.5178,3100.0
2017-12-08 14:45:00,256.78,257.01,256.55,256.99,24078.0,241.405,241.6212,241.1888,241.6024,24078.0
2017-12-08 14:50:00,256.89,257.03,256.8,256.81,5087.0,241.5084,241.64,241.4238,241.4332,5087.0
2017-12-08 14:55:00,256.68,256.8,256.62,256.75,2100.0,241.311,241.4238,241.2546,241.3768,2100.0
2017-12-08 15:00:00,256.85,256.87,256.54,256.63,3600.0,241.4708,241.4896,241.1794,241.264,3600.0
2017-12-08 15:05:00,256.56,256.69,256.36,256.69,5216.0,241.1982,241.3204,241.0102,241.3204,5216.0
2017-12-08 15:10:00,256.69,256.84,256.53,256.76,4484.0,241.3204,241.4614,241.17,241.3862,4484.0
2017-12-08 15:15:00,256.76,256.77,256.39,256.62,22500.0,241.3862,241.3956,241.0384,241.2546,22500.0
2017-12-08 15:20:00,256.52,256.6,255.84,256.23,31844.0,241.1606,241.2358,240.5213,240.8879,31844.0
2017-12-08 15:25:00,256.34,256.54,256.26,256.4,8599.0,240.9914,241.1794,240.9161,241.0478,8599.0
2017-12-08 15:30:00,256.44,256.6,256.37,256.51,8041.0,241.0854,241.2358,241.0196,241.1512,8041.0
2017-12-08 15:35:00,256.51,256.6,256.32,256.45,10424.0,241.1512,241.2358,240.9726,241.0948,10424.0
2017-12-08 15:40:00,256.45,256.68,256.35,256.68,11100.0,241.0948,241.311,241.0008,241.311,11100.0
2017-12-08 15:45:00,256.69,256.7,256.36,256.36,13018.0,241.3204,241.3298,241.0102,241.0102,13018.0
2017-12-08 15:50:00,256.3,256.45,256.27,256.34,13941.0,240.9538,241.0948,240.9255,240.9914,13941.0
2017-12-08 15:55:00,256.36,256.6,256.28,256.5,45099.0,241.0102,241.2358,240.935,241.1418,45099.0
2017-12-11 09:30:00,256.49,257.55,256.49,256.56,6543.0,241.1324,242.1289,241.1324,241.1982,6543.0
2017-12-11 09:35:00,256.0,256.0,255.07,255.19,1400.0,240.6717,240.6717,239.7974,239.9102,1400.0
2017-12-11 09:40:00,255.17,255.77,255.08,255.7,4390.0,239.8914,240.4555,239.8068,240.3897,4390.0
2017-12-11 09:45:00,255.66,255.73,255.41,255.71,3536.0,240.3521,240.4179,240.117,240.3991,3536.0
2017-12-11 09:50:00,255.61,255.79,255.08,255.24,1800.0,240.3051,240.4743,239.8068,239.9572,1800.0
2017-12-11 09:55:00,255.24,255.82,254.69,255.82,13339.0,239.9572,240.5025,239.4402,240.5025,13339.0
2017-12-11 10:00:00,255.58,255.91,254.59,255.01,15916.0,240.2769,240.5871,239.3461,239.741,15916.0
2017-12-11 10:05:00,254.62,254.85,254.53,254.77,4440.0,239.3743,239.5906,239.2897,239.5154,4440.0
2017-12-11 10:10:00,254.76,254.76,254.43,254.45,1700.0,239.506,239.506,239.1957,239.2145,1700.0
2017-12-11 10:15:00,254.37,254.64,254.23,254.28,8496.0,239.1393,239.3931,239.0077,239.0547,8496.0
2017-12-11 10:20:00,254.13,254.28,253.5,253.59,5544.0,238.9137,239.0547,238.3214,238.406,5544.0
2017-12-11 10:25:00,253.52,253.74,253.2,253.2,3400.0,238.3402,238.547,238.0394,238.0394,3400.0
2017-12-11 10:30:00,253.19,254.45,253.19,254.45,9281.0,238.03,239.2145,238.03,239.2145,9281.0
2017-12-11 10:35:00,254.32,254.45,253.9,254.2,4465.0,239.0923,239.2145,238.6975,238.9795,4465.0
2017-12-11 10:40:00,254.3,254.54,253.8,254.11,3369.0,239.0735,239.2991,238.6034,238.8949,3369.0
2017-12-11 10:45:00,253.82,254.03,253.08,253.23,5340.0,238.6222,238.8197,237.9266,238.0676,5340.0
2017-12-11 10:50:00,253.3,253.4,252.75,252.99,6352.0,238.1334,238.2274,237.6163,237.8419,6352.0
2017-12-11 10:55:00,252.97,253.0,252.55,252.93,4176.0,237.8231,237.8513,237.4283,237.7855,4176.0
2017-12-11 11:00:00,252.99,253.06,252.66,252.84,4387.0,237.8419,237.9078,237.5317,237.7009,4387.0
2017-12-11 11:05:00,252.95,252.95,252.5,252.5,2600.0,237.8043,237.8043,237.3813,237.3813,2600.0
2017-12-11 11:10:00,252.5,252.72,252.47,252.5,4030.0,237.3813,237.5881,237.3531,237.3813,4030.0
2017-12-11 11:15:00,252.5,252.59,252.2,252.32,7997.0,237.3813,237.4659,237.0992,237.2121,7997.0
2017-12-11 11:20:00,252.32,252.53,251.75,251.75,10356.0,237.2121,237.4095,236.6762,236.6762,10356.0
2017-12-11 11:25:00,251.87,252.35,251.78,252.01,11321.0,236.789,237.2403,236.7044,236.9206,11321.0
2017-12-11 11:30:00,252.11,252.36,252.01,252.05,9999.0,237.0146,237.2497,236.9206,236.9582,9999.0
2017-12-11 11:35:00,252.07,252.35,252.05,252.06,3200.0,236.977,237.2403,236.9582,236.9676,3200.0
2017-12-11 11:40:00,252.06,252.46,252.05,252.11,13625.0,236.9676,237.3437,236.9582,237.0146,13625.0
2017-12-11 11:45:00,252.09,252.43,252.0,252.31,6616.0,236.9958,237.3155,236.9112,237.2027,6616.0
2017-12-11 11:50:00,252.15,253.21,252.09,252.73,7165.0,237.0522,238.0488,236.9958,237.5975,7165.0
2017-12-11 11:55:00,252.84,252.93,252.49,252.5,2400.0,237.7009,237.7855,237.3719,237.3813,2400.0
2017-12-11 12:00:00,252.53,254.11,252.45,253.91,13717.0,237.4095,238.8949,237.3343,238.7069,13717.0
2017-12-11 12:05:00,253.89,253.89,253.41,253.43,5785.0,238.6881,238.6881,238.2368,238.2556,5785.0
2017-12-11 12:10:00,253.44,254.25,253.41,254.25,4433.0,238.265,239.0265,238.2368,239.0265,4433.0
2017-12-11 12:15:00,254.05,254.3,253.71,253.71,3400.0,238.8385,239.0735,238.5188,238.5188,3400.0
2017-12-11 12:20:00,253.69,254.04,253.67,253.67,2100.0,238.5,238.8291,238.4812,238.4812,2100.0
2017-12-11 12:25:00,253.63,254.2,253.55,253.7,8435.0,238.4436,238.9795,238.3684,238.5094,8435.0
2017-12-11 12:30:00,253.69,253.94,253.34,253.34,7480.0,238.5,238.7351,238.171,238.171,7480.0
2017-12-11 12:35:00,253.38,254.13,253.32,253.62,4347.0,238.2086,238.9137,238.1522,238.4342,4347.0
2017-12-11 12:40:00,253.3,253.7,253.29,253.52,1640.0,238.1334,238.5094,238.124,238.3402,1640.0
2017-12-11 12:45:00,253.59,253.76,253.35,253.35,3135.0,238.406,238.5658,238.1804,238.1804,3135.0
2017-12-11 12:50:00,253.38,253.51,253.09,253.16,13500.0,238.2086,238.3308,237.936,238.0018,13500.0
2017-12-11 12:55:00,253.28,253.75,253.26,253.75,4300.0,238.1146,238.5564,238.0958,238.5564,4300.0
2017-12-11 13:00:00,253.69,253.75,253.44,253.44,2022.0,238.5,238.5564,238.265,238.265,2022.0
2017-12-11 13:05:00,253.45,253.91,253.45,253.65,2899.0,238.2744,238.7069,238.2744,238.4624,2899.0
2017-12-11 13:10:00,253.53,253.6,253.31,253.59,3213.0,238.3496,238.4154,238.1428,238.406,3213.0
2017-12-11 13:15:00,253.7,253.91,253.61,253.66,4313.0,238.5094,238.7069,238.4248,238.4718,4313.0
2017-12-11 13:20:00,253.74,254.2,253.43,253.93,11187.0,238.547,238.9795,238.2556,238.7257,11187.0
2017-12-11 13:25:00,254.01,254.14,253.64,253.64,10334.0,238.8009,238.9231,238.453,238.453,10334.0
2017-12-11 13:30:00,253.67,253.85,253.35,253.69,6984.0,238.4812,238.6504,238.1804,238.5,6984.0
2017-12-11 13:35:00,253.69,253.71,253.27,253.39,11930.0,238.5,238.5188,238.1052,238.218,11930.0
2017-12-11 13:40:00,253.26,253.55,253.17,253.52,11241.0,238.0958,238.3684,238.0112,238.3402,11241.0
2017-12-11 13:45:00,253.54,253.65,253.38,253.44,13107.0,238.359,238.4624,238.2086,238.265,13107.0
2017-12-11 13:50:00,253.42,253.54,253.34,253.37,1800.0,238.2462,238.359,238.171,238.1992,1800.0
2017-12-11 13:55:00,253.34,253.39,253.21,253.26,1000.0,238.171,238.218,238.0488,238.0958,1000.0
2017-12-11 14:00:00,253.23,253.27,252.72,252.91,10047.0,238.0676,238.1052,237.5881,237.7667,10047.0
2017-12-11 14:05:00,252.96,253.22,252.81,252.97,5700.0,237.8137,238.0582,237.6727,237.8231,5700.0
2017-12-11 14:10:00,253.09,253.19,252.99,253.19,3300.0,237.936,238.03,237.8419,238.03,3300.0
2017-12-11 14:15:00,253.11,253.11,252.58,252.86,2260.0,237.9548,237.9548,237.4565,237.7197,2260.0
2017-12-11 14:20:00,252.63,252.81,252.63,252.81,1600.0,237.5035,237.6727,237.5035,237.6727,1600.0
2017-12-11 14:25:00,252.68,253.0,252.55,253.0,6872.0,237.5505,237.8513,237.4283,237.8513,6872.0
2017-12-11 14:30:00,253.01,254.27,252.89,254.27,12984.0,237.8607,239.0453,237.7479,239.0453,12984.0
2017-12-11 14:35:00,254.01,254.23,253.44,253.46,4617.0,238.8009,239.0077,238.265,238.2838,4617.0
2017-12-11 14:40:00,253.57,253.57,253.0,253.08,6550.0,238.3872,238.3872,237.8513,237.9266,6550.0
2017-12-11 14:45:00,253.18,253.53,253.01,253.48,9750.0,238.0206,238.3496,237.8607,238.3026,9750.0
2017-12-11 14:50:00,253.52,253.94,253.39,253.94,12759.0,238.3402,238.7351,238.218,238.7351,12759.0
2017-12-11 14:55:00,253.85,254.03,253.62,253.97,10265.0,238.6504,238.8197,238.4342,238.7633,10265.0
2017-12-11 15:00:00,253.98,253.98,253.62,253.62,6678.0,238.7727,238.7727,238.4342,238.4342,6678.0
2017-12-11 15:05:00,253.66,253.66,253.05,253.05,6200.0,238.4718,238.4718,237.8984,237.8984,6200.0
2017-12-11 15:10:00,253.16,253.16,252.77,252.77,10249.0,238.0018,238.0018,237.6351,237.6351,10249.0
2017-12-11 15:15:00,252.89,252.89,252.58,252.58,10300.0,237.7479,237.7479,237.4565,237.4565,10300.0
2017-12-11 15:20:00,252.57,252.63,252.49,252.55,8600.0,237.4471,237.5035,237.3719,237.4283,8600.0
2017-12-11 15:25:00,252.55,252.61,252.21,252.53,20151.0,237.4283,237.4847,237.1086,237.4095,20151.0
2017-12-11 15:30:00,252.55,252.55,252.33,252.55,5216.0,237.4283,237.4283,237.2215,237.4283,5216.0
2017-12-11 15:35:00,252.51,252.89,252.48,252.7,8769.0,237.3907,237.7479,237.3625,237.5693,8769.0
2017-12-11 15:40:00,252.75,252.87,252.47,252.86,16166.0,237.6163,237.7291,237.3531,237.7197,16166.0
2017-12-11 15:45:00,252.87,253.16,252.7,253.16,15601.0,237.7291,238.0018,237.5693,238.0018,15601.0
2017-12-11 15:50:00,253.17,253.55,252.98,253.51,23936.0,238.0112,238.3684,237.8325,238.3308,23936.0
2017-12-11 15:55:00,253.51,253.6,252.99,253.05,43992.0,238.3308,238.4154,237.8419,237.8984,43992.0
2017-12-12 09:30:00,252.88,253.16,252.12,252.86,6506.0,237.7385,238.0018,237.024,237.7197,6506.0
2017-12-12 09:35:00,253.62,254.41,253.5,253.54,2525.0,238.4342,239.1769,238.3214,238.359,2525.0
2017-12-12 09:40:00,253.8,255.33,253.79,255.33,7615.0,238.6034,240.0418,238.594,240.0418,7615.0
2017-12-12 09:45:00,254.96,255.65,254.87,254.92,9224.0,239.694,240.3427,239.6094,239.6564,9224.0
2017-12-12 09:50:00,255.0,255.23,254.61,254.87,4468.0,239.7316,239.9478,239.3649,239.6094,4468.0
2017-12-12 09:55:00,254.81,254.98,253.98,253.98,5100.0,239.553,239.7128,238.7727,238.7727,5100.0
2017-12-12 10:00:00,253.99,253.99,253.27,253.27,4478.0,238.7821,238.7821,238.1052,238.1052,4478.0
2017-12-12 10:05:00,253.29,253.46,252.96,253.06,9850.0,238.124,238.2838,237.8137,237.9078,9850.0
2017-12-12 10:10:00,253.1,253.15,252.38,252.56,7771.0,237.9454,237.9924,237.2685,237.4377,7771.0
2017-12-12 10:15:00,252.97,253.36,252.58,252.58,3700.0,237.8231,238.1898,237.4565,237.4565,3700.0
2017-12-12 10:20:00,252.52,253.22,252.51,253.22,5800.0,237.4001,238.0582,237.3907,238.0582,5800.0
2017-12-12 10:25:00,253.54,254.06,253.53,253.62,4400.0,238.359,238.8479,238.3496,238.4342,4400.0
2017-12-12 10:30:00,253.42,253.58,253.2,253.52,2366.0,238.2462,238.3966,238.0394,238.3402,2366.0
2017-12-12 10:35:00,253.59,253.59,252.9,253.12,7044.0,238.406,238.406,237.7573,237.9642,7044.0
2017-12-12 10:40:00,253.0,253.15,252.21,252.42,6344.0,237.8513,237.9924,237.1086,237.3061,6344.0
2017-12-12 10:45:00,252.49,252.64,252.31,252.31,7688.0,237.3719,237.5129,237.2027,237.2027,7688.0
2017-12-12 10:50:00,252.42,252.55,252.15,252.34,4888.0,237.3061,237.4283,237.0522,237.2309,4888.0
2017-12-12 10:55:00,252.42,252.44,251.87,252.06,6577.0,237.3061,237.3249,236.789,236.9676,6577.0
2017-12-12 11:00:00,252.12,252.12,251.83,251.98,5093.0,237.024,237.024,236.7514,236.8924,5093.0
2017-12-12 11:05:00,252.02,252.14,251.82,252.14,4385.0,236.93,237.0428,236.742,237.0428,4385.0
2017-12-12 11:10:00,252.21,252.21,251.7,251.7,1359.0,237.1086,237.1086,236.6292,236.6292,1359.0
2017-12-12 11:15:00,251.84,251.85,251.55,251.69,4900.0,236.7608,236.7702,236.4882,236.6198,4900.0
2017-12-12 11:20:00,251.68,251.69,250.83,251.02,11509.0,236.6104,236.6198,235.8113,235.9899,11509.0
2017-12-12 11:25:00,251.29,251.58,251.03,251.03,4961.0,236.2437,236.5164,235.9993,235.9993,4961.0
2017-12-12 11:30:00,251.28,251.69,251.25,251.35,6272.0,236.2343,236.6198,236.2061,236.3001,6272.0
2017-12-12 11:35:00,251.56,251.68,251.41,251.48,7572.0,236.4976,236.6104,236.3565,236.4224,7572.0
2017-12-12 11:40:00,251.54,251.63,251.18,251.18,10210.0,236.4788,236.5634,236.1403,236.1403,10210.0
2017-12-12 11:45:00,251.19,251.23,251.0,251.12,11151.0,236.1497,236.1873,235.9711,236.0839,11151.0
2017-12-12 11:50:00,251.31,251.7,251.22,251.44,10853.0,236.2625,236.6292,236.1779,236.3848,10853.0
2017-12-12 11:55:00,251.35,251.43,250.92,251.09,4466.0,236.3001,236.3753,235.8959,236.0557,4466.0
2017-12-12 12:00:00,251.2,251.2,251.04,251.09,1800.0,236.1591,236.1591,236.0087,236.0557,1800.0
2017-12-12 12:05:00,251.18,251.31,250.93,251.2,2700.0,236.1403,236.2625,235.9053,236.1591,2700.0
2017-12-12 12:10:00,251.29,252.11,251.28,251.86,6473.0,236.2437,237.0146,236.2343,236.7796,6473.0
2017-12-12 12:15:00,251.73,251.9,251.58,251.9,3727.0,236.6574,236.8172,236.5164,236.8172,3727.0
2017-12-12 12:20:00,252.11,252.26,251.8,252.16,13792.0,237.0146,237.1557,236.7232,237.0616,13792.0
2017-12-12 12:25:00,252.02,252.02,251.72,251.86,2800.0,236.93,236.93,236.648,236.7796,2800.0
2017-12-12 12:30:00,251.86,252.31,251.86,251.98,2300.0,236.7796,237.2027,236.7796,236.8924,2300.0
2017-12-12 12:35:00,252.18,252.18,251.89,251.97,12791.0,237.0804,237.0804,236.8078,236.883,12791.0
2017-12-12 12:40:00,252.01,252.01,251.75,251.76,2502.0,236.9206,236.9206,236.6762,236.6856,2502.0
2017-12-12 12:45:00,251.73,251.97,251.53,251.9,2980.0,236.6574,236.883,236.4694,236.8172,2980.0
2017-12-12 12:50:00,251.89,251.95,251.75,251.77,1800.0,236.8078,236.8642,236.6762,236.695,1800.0
2017-12-12 12:55:00,251.81,252.03,251.81,251.98,2751.0,236.7326,236.9394,236.7326,236.8924,2751.0
2017-12-12 13:00:00,251.91,252.24,251.83,252.24,11836.0,236.8266,237.1369,236.7514,237.1369,11836.0
2017-12-12 13:05:00,252.2,252.39,251.99,252.2,21789.0,237.0992,237.2779,236.9018,237.0992,21789.0
2017-12-12 13:10:00,252.21,252.32,252.03,252.09,2105.0,237.1086,237.2121,236.9394,236.9958,2105.0
2017-12-12 13:15:00,252.13,252.22,252.04,252.1,3591.0,237.0334,237.118,236.9488,237.0052,3591.0
2017-12-12 13:20:00,252.11,252.42,252.1,252.42,2009.0,237.0146,237.3061,237.0052,237.3061,2009.0
2017-12-12 13:25:00,252.31,252.31,252.07,252.14,4538.0,237.2027,237.2027,236.977,237.0428,4538.0
2017-12-12 13:30:00,252.16,252.16,251.82,251.89,1400.0,237.0616,237.0616,236.742,236.8078,1400.0
2017-12-12 13:35:00,251.92,252.37,251.88,252.37,1842.0,236.836,237.2591,236.7984,237.2591,1842.0
2017-12-12 13:40:00,252.39,252.39,252.12,252.39,2762.0,237.2779,237.2779,237.024,237.2779,2762.0
2017-12-12 13:45:00,252.41,252.43,252.06,252.06,4265.0,237.2967,237.3155,236.9676,236.9676,4265.0
2017-12-12 13:50:00,252.15,252.22,251.95,252.05,3107.0,237.0522,237.118,236.8642,236.9582,3107.0
2017-12-12 13:55:00,252.07,252.82,252.07,252.28,12044.0,236.977,237.6821,236.977,237.1745,12044.0
2017-12-12 14:00:00,252.27,252.46,252.11,252.43,3446.0,237.1651,237.3437,237.0146,237.3155,3446.0
2017-12-12 14:05:00,252.45,252.55,252.36,252.38,7004.0,237.3343,237.4283,237.2497,237.2685,7004.0
2017-12-12 14:10:00,252.45,252.72,252.45,252.66,11635.0,237.3343,237.5881,237.3343,237.5317,11635.0
2017-12-12 14:15:00,252.53,252.86,252.53,252.67,3633.0,237.4095,237.7197,237.4095,237.5411,3633.0
2017-12-12 14:20:00,252.75,253.22,252.58,253.01,6375.0,237.6163,238.0582,237.4565,237.8607,6375.0
2017-12-12 14:25:00,253.01,253.32,253.01,253.21,4100.0,237.8607,238.1522,237.8607,238.0488,4100.0
2017-12-12 14:30:00,253.25,253.99,253.24,253.99,7819.0,238.0864,238.7821,238.077,238.7821,7819.0
2017-12-12 14:35:00,253.99,254.38,253.95,254.19,9762.0,238.7821,239.1487,238.7445,238.9701,9762.0
2017-12-12 14:40:00,254.19,254.42,254.11,254.2,26438.0,238.9701,239.1863,238.8949,238.9795,26438.0
2017-12-12 14:45:00,254.19,254.48,254.19,254.33,7100.0,238.9701,239.2427,238.9701,239.1017,7100.0
2017-12-12 14:50:00,254.26,255.43,254.21,255.22,8350.0,239.0359,240.1358,238.9889,239.9384,8350.0
2017-12-12 14:55:00,255.17,255.48,254.95,254.95,11756.0,239.8914,240.1829,239.6846,239.6846,11756.0
2017-12-12 15:00:00,255.02,255.19,254.32,254.51,8113.0,239.7504,239.9102,239.0923,239.2709,8113.0
2017-12-12 15:05:00,254.45,254.55,254.39,254.48,3704.0,239.2145,239.3085,239.1581,239.2427,3704.0
2017-12-12 15:10:00,254.45,254.61,254.25,254.25,24979.0,239.2145,239.3649,239.0265,239.0265,24979.0
2017-12-12 15:15:00,254.2,254.33,254.16,254.28,12731.0,238.9795,239.1017,238.9419,239.0547,12731.0
2017-12-12 15:20:00,254.26,254.35,254.14,254.35,10225.0,239.0359,239.1205,238.9231,239.1205,10225.0
2017-12-12 15:25:00,254.32,254.33,254.14,254.25,5896.0,239.0923,239.1017,238.9231,239.0265,5896.0
2017-12-12 15:30:00,254.25,254.25,254.13,254.18,11580.0,239.0265,239.0265,238.9137,238.9607,11580.0
2017-12-12 15:35:00,254.19,254.3,254.05,254.07,11354.0,238.9701,239.0735,238.8385,238.8573,11354.0
2017-12-12 15:40:00,254.08,254.37,254.07,254.37,13196.0,238.8667,239.1393,238.8573,239.1393,13196.0
2017-12-12 15:45:00,254.39,254.42,254.23,254.36,12127.0,239.1581,239.1863,239.0077,239.1299,12127.0
2017-12-12 15:50:00,254.35,254.83,254.33,254.74,25575.0,239.1205,239.5718,239.1017,239.4872,25575.0
2017-12-12 15:55:00,254.76,254.99,254.63,254.76,34483.0,239.506,239.7222,239.3837,239.506,34483.0
2017-12-13 09:30:00,254.63,254.63,253.24,253.5,19316.0,239.3837,239.3837,238.077,238.3214,19316.0
2017-12-13 09:35:00,253.67,254.84,253.67,254.79,6645.0,238.4812,239.5812,238.4812,239.5342,6645.0
2017-12-13 09:40:00,254.79,256.6,254.51,256.59,35054.0,239.5342,241.2358,239.2709,241.2264,35054.0
2017-12-13 09:45:00,256.5,257.0,256.15,256.15,5756.0,241.1418,241.6118,240.8127,240.8127,5756.0
2017-12-13 09:50:00,256.36,256.52,255.97,256.0,4800.0,241.0102,241.1606,240.6435,240.6717,4800.0
2017-12-13 09:55:00,256.11,257.28,256.11,257.06,32965.0,240.7751,241.8751,240.7751,241.6682,32965.0
2017-12-13 10:00:00,257.03,257.05,256.58,257.03,4992.0,241.64,241.6588,241.217,241.64,4992.0
2017-12-13 10:05:00,257.18,257.39,256.95,257.39,3505.0,241.7811,241.9785,241.5648,241.9785,3505.0
2017-12-13 10:10:00,257.18,257.18,256.52,256.82,10366.0,241.7811,241.7811,241.1606,241.4426,10366.0
2017-12-13 10:15:00,256.99,257.02,256.47,257.0,9600.0,241.6024,241.6306,241.1136,241.6118,9600.0
2017-12-13 10:20:00,257.01,258.07,256.7,256.7,12800.0,241.6212,242.6178,241.3298,241.3298,12800.0
2017-12-13 10:25:00,256.83,257.15,256.69,256.89,7793.0,241.452,241.7529,241.3204,241.5084,7793.0
2017-12-13 10:30:00,256.78,257.13,256.72,256.82,5136.0,241.405,241.7341,241.3486,241.4426,5136.0
2017-12-13 10:35:00,256.72,256.72,255.83,256.13,8943.0,241.3486,241.3486,240.5119,240.7939,8943.0
2017-12-13 10:40:00,255.97,255.97,255.21,255.65,12807.0,240.6435,240.6435,239.929,240.3427,12807.0
2017-12-13 10:45:00,255.46,256.02,255.45,255.97,23163.0,240.164,240.6905,240.1546,240.6435,23163.0
2017-12-13 10:50:00,255.94,256.61,255.62,255.95,8391.0,240.6153,241.2452,240.3145,240.6247,8391.0
2017-12-13 10:55:00,256.03,256.03,255.84,255.98,3252.0,240.6999,240.6999,240.5213,240.6529,3252.0
2017-12-13 11:00:00,256.0,256.16,255.82,256.12,9300.0,240.6717,240.8221,240.5025,240.7845,9300.0
2017-12-13 11:05:00,256.12,256.12,256.12,256.12,0.0,240.7845,240.7845,240.7845,240.7845,0.0
2017-12-13 11:10:00,256.01,256.29,256.01,256.06,8183.0,240.6811,240.9444,240.6811,240.7281,8183.0
2017-12-13 11:15:00,256.05,256.05,255.73,255.9,5582.0,240.7187,240.7187,240.4179,240.5777,5582.0
2017-12-13 11:20:00,256.01,256.24,255.99,256.13,2400.0,240.6811,240.8973,240.6623,240.7939,2400.0
2017-12-13 11:25:00,256.03,256.41,256.02,256.07,5395.0,240.6999,241.0572,240.6905,240.7375,5395.0
2017-12-13 11:30:00,256.12,256.12,255.84,255.84,1600.0,240.7845,240.7845,240.5213,240.5213,1600.0
2017-12-13 11:35:00,255.75,255.75,255.55,255.55,1800.0,240.4367,240.4367,240.2487,240.2487,1800.0
2017-12-13 11:40:00,255.63,255.87,255.53,255.57,8568.0,240.3239,240.5495,240.2299,240.2675,8568.0
2017-12-13 11:45:00,255.56,256.21,255.5,255.89,5412.0,240.2581,240.8691,240.2017,240.5683,5412.0
2017-12-13 11:50:00,256.36,256.67,255.99,256.02,7190.0,241.0102,241.3016,240.6623,240.6905,7190.0
2017-12-13 11:55:00,256.09,256.49,256.0,256.0,2362.0,240.7563,241.1324,240.6717,240.6717,2362.0
2017-12-13 12:00:00,255.98,255.98,255.86,255.96,1820.0,240.6529,240.6529,240.5401,240.6341,1820.0
2017-12-13 12:05:00,255.86,256.39,255.86,256.38,6077.0,240.5401,241.0384,240.5401,241.029,6077.0
2017-12-13 12:10:00,256.36,256.69,256.31,256.55,4883.0,241.0102,241.3204,240.9632,241.1888,4883.0
2017-12-13 12:15:00,256.52,256.52,256.07,256.07,1583.0,241.1606,241.1606,240.7375,240.7375,1583.0
2017-12-13 12:20:00,256.14,256.65,256.14,256.65,4259.0,240.8033,241.2828,240.8033,241.2828,4259.0
2017-12-13 12:25:00,256.54,256.83,256.47,256.83,4122.0,241.1794,241.452,241.1136,241.452,4122.0
2017-12-13 12:30:00,256.89,256.89,256.89,256.89,100.0,241.5084,241.5084,241.5084,241.5084,100.0
2017-12-13 12:35:00,256.77,256.87,256.5,256.55,6808.0,241.3956,241.4896,241.1418,241.1888,6808.0
2017-12-13 12:40:00,256.58,256.9,256.56,256.7,5390.0,241.217,241.5178,241.1982,241.3298,5390.0
2017-12-13 12:45:00,256.82,256.9,256.6,256.85,4428.0,241.4426,241.5178,241.2358,241.4708,4428.0
2017-12-13 12:50:00,256.92,256.92,256.85,256.87,1835.0,241.5366,241.5366,241.4708,241.4896,1835.0
2017-12-13 12:55:00,256.87,257.2,256.87,257.11,4104.0,241.4896,241.7999,241.4896,241.7153,4104.0
2017-12-13 13:00:00,257.05,257.25,256.94,257.25,6376.0,241.6588,241.8469,241.5554,241.8469,6376.0
2017-12-13 13:05:00,257.11,257.11,257.11,257.11,400.0,241.7153,241.7153,241.7153,241.7153,400.0
2017-12-13 13:10:00,257.0,257.25,257.0,257.24,3300.0,241.6118,241.8469,241.6118,241.8375,3300.0
2017-12-13 13:15:00,257.08,257.25,256.95,257.07,7004.0,241.687,241.8469,241.5648,241.6776,7004.0
2017-12-13 13:20:00,256.97,257.25,256.9,257.13,7600.0,241.5836,241.8469,241.5178,241.7341,7600.0
2017-12-13 13:25:00,257.12,257.33,257.09,257.32,5565.0,241.7247,241.9221,241.6965,241.9127,5565.0
2017-12-13 13:30:00,257.57,257.59,257.22,257.25,1936.0,242.1477,242.1665,241.8187,241.8469,1936.0
2017-12-13 13:35:00,257.3,257.47,257.24,257.28,4196.0,241.8939,242.0537,241.8375,241.8751,4196.0
2017-12-13 13:40:00,257.26,257.34,256.86,256.86,10596.0,241.8563,241.9315,241.4802,241.4802,10596.0
2017-12-13 13:45:00,256.95,256.99,256.29,256.6,5661.0,241.5648,241.6024,240.9444,241.2358,5661.0
2017-12-13 13:50:00,256.56,256.88,256.55,256.82,3241.0,241.1982,241.499,241.1888,241.4426,3241.0
2017-12-13 13:55:00,256.88,257.0,256.53,256.63,7415.0,241.499,241.6118,241.17,241.264,7415.0
2017-12-13 14:00:00,256.11,256.76,255.54,256.76,3800.0,240.7751,241.3862,240.2393,241.3862,3800.0
2017-12-13 14:05:00,256.86,256.92,256.51,256.73,5092.0,241.4802,241.5366,241.1512,241.358,5092.0
2017-12-13 14:10:00,256.75,256.83,256.65,256.74,2000.0,241.3768,241.452,241.2828,241.3674,2000.0
2017-12-13 14:15:00,256.69,257.0,256.55,257.0,12656.0,241.3204,241.6118,241.1888,241.6118,12656.0
2017-12-13 14:20:00,256.94,257.11,256.87,257.0,3869.0,241.5554,241.7153,241.4896,241.6118,3869.0
2017-12-13 14:25:00,256.79,257.45,256.78,257.22,4140.0,241.4144,242.0349,241.405,241.8187,4140.0
2017-12-13 14:30:00,257.32,257.77,257.32,257.76,6380.0,241.9127,242.3357,241.9127,242.3263,6380.0
2017-12-13 14:35:00,257.67,257.7,257.32,257.32,5100.0,242.2417,242.2699,241.9127,241.9127,5100.0
2017-12-13 14:40:00,257.4,257.55,257.12,257.33,4252.0,241.9879,242.1289,241.7247,241.9221,4252.0
2017-12-13 14:45:00,257.28,257.52,257.12,257.52,6664.0,241.8751,242.1007,241.7247,242.1007,6664.0
2017-12-13 14:50:00,257.51,257.63,257.37,257.56,10415.0,242.0913,242.2041,241.9597,242.1383,10415.0
2017-12-13 14:55:00,257.55,257.57,257.22,257.44,3500.0,242.1289,242.1477,241.8187,242.0255,3500.0
2017-12-13 15:00:00,257.37,257.53,257.3,257.41,14380.0,241.9597,242.1101,241.8939,241.9973,14380.0
2017-12-13 15:05:00,257.34,257.34,256.94,257.0,3652.0,241.9315,241.9315,241.5554,241.6118,3652.0
2017-12-13 15:10:00,257.01,257.17,256.88,257.17,4264.0,241.6212,241.7717,241.499,241.7717,4264.0
2017-12-13 15:15:00,257.13,257.19,256.6,256.6,5634.0,241.7341,241.7905,241.2358,241.2358,5634.0
2017-12-13 15:20:00,256.53,256.61,256.29,256.29,3000.0,241.17,241.2452,240.9444,240.9444,3000.0
2017-12-13 15:25:00,256.29,256.51,256.23,256.44,11284.0,240.9444,241.1512,240.8879,241.0854,11284.0
2017-12-13 15:30:00,256.54,257.02,256.54,256.88,17585.0,241.1794,241.6306,241.1794,241.499,17585.0
2017-12-13 15:35:00,256.83,257.05,256.74,256.81,10627.0,241.452,241.6588,241.3674,241.4332,10627.0
2017-12-13 15:40:00,256.82,257.0,256.71,256.76,10752.0,241.4426,241.6118,241.3392,241.3862,10752.0
2017-12-13 15:45:00,256.7,256.98,256.59,256.97,9199.0,241.3298,241.593,241.2264,241.5836,9199.0
2017-12-13 15:50:00,256.93,256.94,256.4,256.6,16801.0,241.546,241.5554,241.0478,241.2358,16801.0
2017-12-13 15:55:00,256.61,256.74,256.2,256.26,55637.0,241.2452,241.3674,240.8597,240.9161,55637.0
2017-12-14 09:30:00,258.28,258.8,256.52,256.87,20742.0,242.8152,243.3041,241.1606,241.4896,20742.0
2017-12-14 09:35:00,256.86,257.89,256.64,257.89,9003.0,241.4802,242.4485,241.2734,242.4485,9003.0
2017-12-14 09:40:00,258.65,258.75,257.38,257.91,23047.0,243.163,243.2571,241.9691,242.4674,23047.0
2017-12-14 09:45:00,257.77,258.19,257.5,257.89,16027.0,242.3357,242.7306,242.0819,242.4485,16027.0
2017-12-14 09:50:00,258.05,258.28,257.77,258.07,7950.0,242.599,242.8152,242.3357,242.6178,7950.0
2017-12-14 09:55:00,257.99,258.19,257.58,257.69,17658.0,242.5426,242.7306,242.1571,242.2605,17658.0
2017-12-14 10:00:00,257.82,258.0,256.95,256.95,22641.0,242.3827,242.552,241.5648,241.5648,22641.0
2017-12-14 10:05:00,256.97,257.05,256.32,256.32,6628.0,241.5836,241.6588,240.9726,240.9726,6628.0
2017-12-14 10:10:00,256.32,256.83,255.71,256.83,18504.0,240.9726,241.452,240.3991,241.452,18504.0
2017-12-14 10:15:00,256.71,256.97,256.53,256.69,4919.0,241.3392,241.5836,241.17,241.3204,4919.0
2017-12-14 10:20:00,256.88,257.02,256.54,256.67,16334.0,241.499,241.6306,241.1794,241.3016,16334.0
2017-12-14 10:25:00,256.68,257.11,256.26,256.98,10500.0,241.311,241.7153,240.9161,241.593,10500.0
2017-12-14 10:30:00,256.95,257.03,256.16,256.57,7273.0,241.5648,241.64,240.8221,241.2076,7273.0
2017-12-14 10:35:00,256.37,256.47,256.01,256.16,6300.0,241.0196,241.1136,240.6811,240.8221,6300.0
2017-12-14 10:40:00,255.92,256.03,255.01,255.34,12641.0,240.5965,240.6999,239.741,240.0512,12641.0
2017-12-14 10:45:00,255.53,255.59,255.07,255.07,7280.0,240.2299,240.2863,239.7974,239.7974,7280.0
2017-12-14 10:50:00,255.25,255.25,253.96,254.22,8835.0,239.9666,239.9666,238.7539,238.9983,8835.0
2017-12-14 10:55:00,254.37,254.77,254.01,254.02,3400.0,239.1393,239.5154,238.8009,238.8103,3400.0
2017-12-14 11:00:00,254.0,254.16,253.49,253.7,13938.0,238.7915,238.9419,238.312,238.5094,13938.0
2017-12-14 11:05:00,253.58,254.03,253.26,253.65,29020.0,238.3966,238.8197,238.0958,238.4624,29020.0
2017-12-14 11:10:00,253.69,253.74,253.35,253.46,19390.0,238.5,238.547,238.1804,238.2838,19390.0
2017-12-14 11:15:00,253.5,253.55,252.7,252.95,10792.0,238.3214,238.3684,237.5693,237.8043,10792.0
2017-12-14 11:20:00,252.97,253.38,252.97,253.34,29858.0,237.8231,238.2086,237.8231,238.171,29858.0
2017-12-14 11:25:00,253.24,254.38,253.24,253.93,11533.0,238.077,239.1487,238.077,238.7257,11533.0
2017-12-14 11:30:00,254.08,254.52,253.89,254.36,9559.0,238.8667,239.2803,238.6881,239.1299,9559.0
2017-12-14 11:35:00,254.45,254.54,254.04,254.15,13097.0,239.2145,239.2991,238.8291,238.9325,13097.0
2017-12-14 11:40:00,254.28,254.54,254.15,254.54,1790.0,239.0547,239.2991,238.9325,239.2991,1790.0
2017-12-14 11:45:00,254.54,254.81,254.23,254.42,6359.0,239.2991,239.553,239.0077,239.1863,6359.0
2017-12-14 11:50:00,254.46,254.49,254.26,254.41,4326.0,239.2239,239.2521,239.0359,239.1769,4326.0
2017-12-14 11:55:00,254.41,254.52,254.21,254.34,3867.0,239.1769,239.2803,238.9889,239.1111,3867.0
2017-12-14 12:00:00,254.5,254.5,254.19,254.4,9743.0,239.2615,239.2615,238.9701,239.1675,9743.0
2017-12-14 12:05:00,254.27,254.52,254.27,254.52,1565.0,239.0453,239.2803,239.0453,239.2803,1565.0
2017-12-14 12:10:00,254.53,254.53,254.19,254.33,4793.0,239.2897,239.2897,238.9701,239.1017,4793.0
2017-12-14 12:15:00,254.31,254.39,254.24,254.36,5526.0,239.0829,239.1581,239.0171,239.1299,5526.0
2017-12-14 12:20:00,254.33,254.33,253.95,254.02,5530.0,239.1017,239.1017,238.7445,238.8103,5530.0
2017-12-14 12:25:00,253.98,253.98,253.59,253.63,9656.0,238.7727,238.7727,238.406,238.4436,9656.0
2017-12-14 12:30:00,253.59,253.7,253.43,253.53,5956.0,238.406,238.5094,238.2556,238.3496,5956.0
2017-12-14 12:35:00,253.58,253.7,253.47,253.47,2311.0,238.3966,238.5094,238.2932,238.2932,2311.0
2017-12-14 12:40:00,253.52,253.8,253.22,253.8,6528.0,238.3402,238.6034,238.0582,238.6034,6528.0
2017-12-14 12:45:00,253.97,253.97,253.37,253.56,9761.0,238.7633,238.7633,238.1992,238.3778,9761.0
2017-12-14 12:50:00,253.56,253.56,253.15,253.28,4437.0,238.3778,238.3778,237.9924,238.1146,4437.0
2017-12-14 12:55:00,253.56,253.61,253.31,253.45,2945.0,238.3778,238.4248,238.1428,238.2744,2945.0
2017-12-14 13:00:00,253.44,253.54,253.21,253.44,6094.0,238.265,238.359,238.0488,238.265,6094.0
2017-12-14 13:05:00,253.37,253.39,253.14,253.15,1200.0,238.1992,238.218,237.983,237.9924,1200.0
2017-12-14 13:10:00,253.16,253.45,253.16,253.33,4761.0,238.0018,238.2744,238.0018,238.1616,4761.0
2017-12-14 13:15:00,253.3,254.05,253.3,253.91,5146.0,238.1334,238.8385,238.1334,238.7069,5146.0
2017-12-14 13:20:00,253.78,254.15,253.76,254.14,3482.0,238.5846,238.9325,238.5658,238.9231,3482.0
2017-12-14 13:25:00,254.15,254.15,253.17,253.25,20606.0,238.9325,238.9325,238.0112,238.0864,20606.0
2017-12-14 13:30:00,253.22,253.25,252.75,252.84,5973.0,238.0582,238.0864,237.6163,237.7009,5973.0
2017-12-14 13:35:00,252.84,252.84,252.55,252.63,7695.0,237.7009,237.7009,237.4283,237.5035,7695.0
2017-12-14 13:40:00,252.7,252.94,252.59,252.66,7263.0,237.5693,237.7949,237.4659,237.5317,7263.0
2017-12-14 13:45:00,252.64,252.93,252.62,252.85,5317.0,237.5129,237.7855,237.4941,237.7103,5317.0
2017-12-14 13:50:00,252.86,252.94,252.75,252.9,3137.0,237.7197,237.7949,237.6163,237.7573,3137.0
2017-12-14 13:55:00,252.8,252.95,252.74,252.74,6359.0,237.6633,237.8043,237.6069,237.6069,6359.0
2017-12-14 14:00:00,252.82,253.24,252.28,252.43,28454.0,237.6821,238.077,237.1745,237.3155,28454.0
2017-12-14 14:05:00,252.43,252.65,252.31,252.56,11309.0,237.3155,237.5223,237.2027,237.4377,11309.0
2017-12-14 14:10:00,252.6,252.72,252.49,252.72,9243.0,237.4753,237.5881,237.3719,237.5881,9243.0
2017-12-14 14:15:00,252.72,252.97,251.32,251.68,20292.0,237.5881,237.8231,236.2719,236.6104,20292.0
2017-12-14 14:20:00,251.87,251.87,250.57,250.73,24480.0,236.789,236.789,235.5668,235.7173,24480.0
2017-12-14 14:25:00,250.88,251.22,250.59,250.59,10714.0,235.8583,236.1779,235.5856,235.5856,10714.0
2017-12-14 14:30:00,250.59,251.12,250.41,251.01,10744.0,235.5856,236.0839,235.4164,235.9805,10744.0
2017-12-14 14:35:00,251.01,251.14,250.94,250.95,13879.0,235.9805,236.1027,235.9147,235.9241,13879.0
2017-12-14 14:40:00,251.03,251.1,250.82,250.86,9420.0,235.9993,236.0651,235.8019,235.8395,9420.0
2017-12-14 14:45:00,250.86,251.17,250.85,251.08,9300.0,235.8395,236.1309,235.8301,236.0463,9300.0
2017-12-14 14:50:00,251.07,251.12,250.91,251.07,6041.0,236.0369,236.0839,235.8865,236.0369,6041.0
2017-12-14 14:55:00,251.11,251.47,251.08,251.14,13903.0,236.0745,236.413,236.0463,236.1027,13903.0
2017-12-14 15:00:00,251.19,251.34,250.91,251.27,13107.0,236.1497,236.2907,235.8865,236.2249,13107.0
2017-12-14 15:05:00,251.23,251.91,251.13,251.15,8250.0,236.1873,236.8266,236.0933,236.1121,8250.0
2017-12-14 15:10:00,251.17,251.25,251.01,251.19,11796.0,236.1309,236.2061,235.9805,236.1497,11796.0
2017-12-14 15:15:00,251.25,251.25,250.81,250.83,17089.0,236.2061,236.2061,235.7925,235.8113,17089.0
2017-12-14 15:20:00,250.87,251.02,250.51,250.57,16618.0,235.8489,235.9899,235.5104,235.5668,16618.0
2017-12-14 15:25:00,250.62,250.72,250.45,250.48,9318.0,235.6138,235.7079,235.454,235.4822,9318.0
2017-12-14 15:30:00,250.54,251.05,250.53,250.84,15552.0,235.5386,236.0181,235.5292,235.8207,15552.0
2017-12-14 15:35:00,250.84,251.32,250.83,251.32,14017.0,235.8207,236.2719,235.8113,236.2719,14017.0
2017-12-14 15:40:00,251.32,251.68,251.3,251.43,11262.0,236.2719,236.6104,236.2531,236.3753,11262.0
2017-12-14 15:45:00,251.46,251.46,251.17,251.24,18412.0,236.4036,236.4036,236.1309,236.1967,18412.0
2017-12-14 15:50:00,251.21,251.22,250.84,251.01,22500.0,236.1685,236.1779,235.8207,235.9805,22500.0
2017-12-14 15:55:00,251.03,251.05,250.58,250.63,51773.0,235.9993,236.0181,235.5762,235.6233,51773.0
2017-12-15 09:30:00,252.56,252.95,250.97,250.98,142701.0,237.4377,237.8043,235.9429,235.9523,142701.0
2017-12-15 09:35:00,251.02,252.43,250.99,251.13,7408.0,235.9899,237.3155,235.9617,236.0933,7408.0
2017-12-15 09:40:00,251.2,251.35,250.43,250.84,25865.0,236.1591,236.3001,235.4352,235.8207,25865.0
2017-12-15 09:45:00,251.02,251.02,250.0,250.21,15394.0,235.9899,235.9899,235.031,235.2284,15394.0
2017-12-15 09:50:00,250.25,251.1,250.25,251.0,11844.0,235.266,236.0651,235.266,235.9711,11844.0
2017-12-15 09:55:00,251.0,251.15,250.23,250.6,8089.0,235.9711,236.1121,235.2472,235.595,8089.0
2017-12-15 10:00:00,250.37,250.88,250.17,250.76,6028.0,235.3788,235.8583,235.1908,235.7455,6028.0
2017-12-15 10:05:00,251.07,251.07,250.66,251.0,4262.0,236.0369,236.0369,235.6515,235.9711,4262.0
2017-12-15 10:10:00,251.03,251.41,250.9,251.08,10336.0,235.9993,236.3565,235.8771,236.0463,10336.0
2017-12-15 10:15:00,251.09,251.77,251.08,251.77,9288.0,236.0557,236.695,236.0463,236.695,9288.0
2017-12-15 10:20:00,251.78,252.25,251.34,251.42,24291.0,236.7044,237.1463,236.2907,236.3659,24291.0
2017-12-15 10:25:00,251.4,251.41,251.0,251.21,9738.0,236.3471,236.3565,235.9711,236.1685,9738.0
2017-12-15 10:30:00,251.38,252.53,251.38,252.31,4262.0,236.3283,237.4095,236.3283,237.2027,4262.0
2017-12-15 10:35:00,252.22,252.75,252.22,252.74,3422.0,237.118,237.6163,237.118,237.6069,3422.0
2017-12-15 10:40:00,252.56,253.65,252.51,253.39,19870.0,237.4377,238.4624,237.3907,238.218,19870.0
2017-12-15 10:45:00,253.49,253.53,253.21,253.28,10771.0,238.312,238.3496,238.0488,238.1146,10771.0
2017-12-15 10:50:00,253.28,253.28,252.71,253.11,4834.0,238.1146,238.1146,237.5787,237.9548,4834.0
2017-12-15 10:55:00,252.81,253.11,252.56,252.81,6278.0,237.6727,237.9548,237.4377,237.6727,6278.0
2017-12-15 11:00:00,252.99,253.47,252.98,253.16,5721.0,237.8419,238.2932,237.8325,238.0018,5721.0
2017-12-15 11:05:00,253.09,253.75,253.08,253.63,4278.0,237.936,238.5564,237.9266,238.4436,4278.0
2017-12-15 11:10:00,253.61,253.77,253.21,253.55,8613.0,238.4248,238.5752,238.0488,238.3684,8613.0
2017-12-15 11:15:00,253.55,253.55,252.97,253.09,34673.0,238.3684,238.3684,237.8231,237.936,34673.0
2017-12-15 11:20:00,253.09,253.8,252.94,253.8,5799.0,237.936,238.6034,237.7949,238.6034,5799.0
2017-12-15 11:25:00,253.59,253.96,253.53,253.95,2700.0,238.406,238.7539,238.3496,238.7445,2700.0
2017-12-15 11:30:00,253.95,254.74,253.95,254.7,18767.0,238.7445,239.4872,238.7445,239.4496,18767.0
2017-12-15 11:35:00,254.54,255.36,254.51,254.98,11949.0,239.2991,240.07,239.2709,239.7128,11949.0
2017-12-15 11:40:00,255.13,255.64,254.89,254.96,13997.0,239.8538,240.3333,239.6282,239.694,13997.0
2017-12-15 11:45:00,255.14,255.83,255.12,255.83,8200.0,239.8632,240.5119,239.8444,240.5119,8200.0
2017-12-15 11:50:00,255.68,255.78,255.43,255.48,11900.0,240.3709,240.4649,240.1358,240.1829,11900.0
2017-12-15 11:55:00,255.53,255.96,255.45,255.96,8783.0,240.2299,240.6341,240.1546,240.6341,8783.0
2017-12-15 12:00:00,255.78,255.89,255.29,255.73,11296.0,240.4649,240.5683,240.0042,240.4179,11296.0
2017-12-15 12:05:00,255.64,255.99,255.47,255.83,6140.0,240.3333,240.6623,240.1735,240.5119,6140.0
2017-12-15 12:10:00,255.81,256.67,255.81,256.6,9045.0,240.4931,241.3016,240.4931,241.2358,9045.0
2017-12-15 12:15:00,256.44,256.92,256.24,256.72,10753.0,241.0854,241.5366,240.8973,241.3486,10753.0
2017-12-15 12:20:00,256.79,256.86,256.29,256.5,14615.0,241.4144,241.4802,240.9444,241.1418,14615.0
2017-12-15 12:25:00,256.41,256.7,256.29,256.53,6900.0,241.0572,241.3298,240.9444,241.17,6900.0
2017-12-15 12:30:00,256.6,257.24,256.47,256.8,18105.0,241.2358,241.8375,241.1136,241.4238,18105.0
2017-12-15 12:35:00,256.72,256.72,256.17,256.4,21649.0,241.3486,241.3486,240.8315,241.0478,21649.0
2017-12-15 12:40:00,256.29,256.47,255.9,255.9,12800.0,240.9444,241.1136,240.5777,240.5777,12800.0
2017-12-15 12:45:00,255.9,255.97,254.97,255.19,8981.0,240.5777,240.6435,239.7034,239.9102,8981.0
2017-12-15 12:50:00,255.19,255.44,255.11,255.37,6600.0,239.9102,240.1452,239.835,240.0794,6600.0
2017-12-15 12:55:00,255.35,255.55,255.18,255.4,5500.0,240.0606,240.2487,239.9008,240.1076,5500.0
2017-12-15 13:00:00,255.55,256.13,255.49,256.01,4704.0,240.2487,240.7939,240.1923,240.6811,4704.0
2017-12-15 13:05:00,256.0,256.02,255.62,255.94,7083.0,240.6717,240.6905,240.3145,240.6153,7083.0
2017-12-15 13:10:00,255.84,256.01,255.8,256.0,9445.0,240.5213,240.6811,240.4837,240.6717,9445.0
2017-12-15 13:15:00,255.99,256.08,255.83,256.0,14455.0,240.6623,240.7469,240.5119,240.6717,14455.0
2017-12-15 13:20:00,255.93,256.05,255.93,256.01,9138.0,240.6059,240.7187,240.6059,240.6811,9138.0
2017-12-15 13:25:00,255.95,256.03,255.95,255.96,13234.0,240.6247,240.6999,240.6247,240.6341,13234.0
2017-12-15 13:30:00,256.0,256.29,255.83,256.24,11867.0,240.6717,240.9444,240.5119,240.8973,11867.0
2017-12-15 13:35:00,256.24,256.45,256.18,256.36,21499.0,240.8973,241.0948,240.8409,241.0102,21499.0
2017-12-15 13:40:00,256.39,256.45,256.04,256.11,21762.0,241.0384,241.0948,240.7093,240.7751,21762.0
2017-12-15 13:45:00,256.16,256.21,255.24,255.38,18764.0,240.8221,240.8691,239.9572,240.0888,18764.0
2017-12-15 13:50:00,255.45,256.21,255.26,256.11,7219.0,240.1546,240.8691,239.976,240.7751,7219.0
2017-12-15 13:55:00,256.19,256.39,256.03,256.03,16720.0,240.8503,241.0384,240.6999,240.6999,16720.0
2017-12-15 14:00:00,255.94,256.15,255.65,255.71,20614.0,240.6153,240.8127,240.3427,240.3991,20614.0
2017-12-15 14:05:00,255.69,255.84,255.56,255.62,8702.0,240.3803,240.5213,240.2581,240.3145,8702.0
2017-12-15 14:10:00,255.64,255.69,255.41,255.5,12204.0,240.3333,240.3803,240.117,240.2017,12204.0
2017-12-15 14:15:00,255.55,255.59,255.39,255.42,8714.0,240.2487,240.2863,240.0982,240.1264,8714.0
2017-12-15 14:20:00,255.48,255.53,255.19,255.36,10838.0,240.1829,240.2299,239.9102,240.07,10838.0
2017-12-15 14:25:00,255.35,255.5,255.28,255.43,4066.0,240.0606,240.2017,239.9948,240.1358,4066.0
2017-12-15 14:30:00,255.5,255.54,255.45,255.45,6201.0,240.2017,240.2393,240.1546,240.1546,6201.0
2017-12-15 14:35:00,255.45,255.51,254.92,255.25,17391.0,240.1546,240.2111,239.6564,239.9666,17391.0
2017-12-15 14:40:00,255.12,255.14,254.95,255.04,7517.0,239.8444,239.8632,239.6846,239.7692,7517.0
2017-12-15 14:45:00,255.0,255.23,254.82,255.23,5900.0,239.7316,239.9478,239.5624,239.9478,5900.0
2017-12-15 14:50:00,255.18,255.22,254.77,254.89,32988.0,239.9008,239.9384,239.5154,239.6282,32988.0
2017-12-15 14:55:00,254.89,254.89,253.51,253.87,10759.0,239.6282,239.6282,238.3308,238.6693,10759.0
2017-12-15 15:00:00,253.83,254.22,253.82,254.15,6601.0,238.6316,238.9983,238.6222,238.9325,6601.0
2017-12-15 15:05:00,254.2,254.63,254.02,254.38,12735.0,238.9795,239.3837,238.8103,239.1487,12735.0
2017-12-15 15:10:00,254.39,254.44,254.07,254.07,11363.0,239.1581,239.2051,238.8573,238.8573,11363.0
2017-12-15 15:15:00,254.11,254.21,253.9,253.95,18870.0,238.8949,238.9889,238.6975,238.7445,18870.0
2017-12-15 15:20:00,253.91,254.2,253.79,254.2,16112.0,238.7069,238.9795,238.594,238.9795,16112.0
2017-12-15 15:25:00,254.24,254.44,254.21,254.33,14297.0,239.0171,239.2051,238.9889,239.1017,14297.0
2017-12-15 15:30:00,254.23,254.35,253.96,254.0,24628.0,239.0077,239.1205,238.7539,238.7915,24628.0
2017-12-15 15:35:00,253.95,254.14,253.85,253.85,35484.0,238.7445,238.9231,238.6504,238.6504,35484.0
2017-12-15 15:40:00,253.79,254.37,253.26,254.37,29177.0,238.594,239.1393,238.0958,239.1393,29177.0
2017-12-15 15:45:00,254.54,254.59,254.07,254.32,69998.0,239.2991,239.3461,238.8573,239.0923,69998.0
2017-12-15 15:50:00,254.38,254.44,253.99,254.07,41160.0,239.1487,239.2051,238.7821,238.8573,41160.0
2017-12-15 15:55:00,254.03,254.1,253.26,253.61,104813.0,238.8197,238.8855,238.0958,238.4248,104813.0
2017-12-18 09:30:00,253.36,253.37,248.52,248.63,39128.0,238.1898,238.1992,233.6396,233.743,39128.0
2017-12-18 09:35:00,249.41,251.09,248.53,250.41,29327.0,234.4763,236.0557,233.649,235.4164,29327.0
2017-12-18 09:40:00,250.37,250.37,248.76,248.82,14208.0,235.3788,235.3788,233.8652,233.9216,14208.0
2017-12-18 09:45:00,249.01,250.39,249.0,249.56,21997.0,234.1002,235.3976,234.0908,234.6173,21997.0
2017-12-18 09:50:00,249.51,250.22,249.1,249.6,4704.0,234.5703,235.2378,234.1849,234.6549,4704.0
2017-12-18 09:55:00,249.79,250.23,249.66,249.95,17189.0,234.8335,235.2472,234.7113,234.984,17189.0
2017-12-18 10:00:00,249.88,250.12,249.53,249.68,9334.0,234.9182,235.1438,234.5891,234.7301,9334.0
2017-12-18 10:05:00,249.67,250.58,249.66,250.58,8862.0,234.7207,235.5762,234.7113,235.5762,8862.0
2017-12-18 10:10:00,250.57,250.6,249.51,249.56,11981.0,235.5668,235.595,234.5703,234.6173,11981.0
2017-12-18 10:15:00,249.48,249.85,249.26,249.77,6601.0,234.5421,234.89,234.3353,234.8147,6601.0
2017-12-18 10:20:00,249.79,249.79,248.51,248.75,46163.0,234.8335,234.8335,233.6302,233.8558,46163.0
2017-12-18 10:25:00,248.59,248.98,247.27,247.78,38497.0,233.7054,234.072,232.4644,232.9439,38497.0
2017-12-18 10:30:00,248.02,248.77,247.7,248.77,23922.0,233.1695,233.8746,232.8687,233.8746,23922.0
2017-12-18 10:35:00,248.69,249.1,248.69,248.96,11425.0,233.7994,234.1849,233.7994,234.0532,11425.0
2017-12-18 10:40:00,248.96,249.41,248.95,249.14,9950.0,234.0532,234.4763,234.0438,234.2225,9950.0
2017-12-18 10:45:00,249.06,249.14,248.67,248.69,9206.0,234.1473,234.2225,233.7806,233.7994,9206.0
2017-12-18 10:50:00,248.71,248.82,248.43,248.43,7035.0,233.8182,233.9216,233.555,233.555,7035.0
2017-12-18 10:55:00,248.54,249.13,248.49,248.95,5874.0,233.6584,234.2131,233.6114,234.0438,5874.0
2017-12-18 11:00:00,248.98,248.99,248.4,248.45,4205.0,234.072,234.0814,233.5268,233.5738,4205.0
2017-12-18 11:05:00,248.35,248.49,248.1,248.15,5180.0,233.4798,233.6114,233.2447,233.2917,5180.0
2017-12-18 11:10:00,248.29,248.3,247.78,248.15,9359.0,233.4234,233.4328,232.9439,233.2917,9359.0
2017-12-18 11:15:00,248.17,248.2,247.86,248.05,9767.0,233.3105,233.3387,233.0191,233.1977,9767.0
2017-12-18 11:20:00,248.05,248.23,247.95,248.0,6280.0,233.1977,233.367,233.1037,233.1507,6280.0
2017-12-18 11:25:00,248.0,248.39,247.93,248.19,8455.0,233.1507,233.5174,233.0849,233.3293,8455.0
2017-12-18 11:30:00,248.19,248.62,248.14,248.17,15487.0,233.3293,233.7336,233.2823,233.3105,15487.0
2017-12-18 11:35:00,248.29,248.56,248.05,248.24,7767.0,233.4234,233.6772,233.1977,233.3764,7767.0
2017-12-18 11:40:00,248.14,248.37,248.04,248.17,10020.0,233.2823,233.4986,233.1883,233.3105,10020.0
2017-12-18 11:45:00,248.18,248.19,247.88,247.95,8193.0,233.3199,233.3293,233.0379,233.1037,8193.0
2017-12-18 11:50:00,248.0,248.22,247.89,247.97,14837.0,233.1507,233.3576,233.0473,233.1225,14837.0
2017-12-18 11:55:00,248.04,248.35,247.97,247.98,11640.0,233.1883,233.4798,233.1225,233.1319,11640.0
2017-12-18 12:00:00,247.98,248.5,247.97,248.2,9920.0,233.1319,233.6208,233.1225,233.3387,9920.0
2017-12-18 12:05:00,248.22,248.3,248.0,248.0,5229.0,233.3576,233.4328,233.1507,233.1507,5229.0
2017-12-18 12:10:00,248.02,248.13,247.88,248.04,7372.0,233.1695,233.2729,233.0379,233.1883,7372.0
2017-12-18 12:15:00,248.08,248.08,247.54,247.55,5855.0,233.2259,233.2259,232.7183,232.7277,5855.0
2017-12-18 12:20:00,247.6,247.62,247.23,247.3,6215.0,232.7747,232.7935,232.4268,232.4926,6215.0
2017-12-18 12:25:00,247.21,247.98,247.2,247.9,10108.0,232.408,233.1319,232.3986,233.0567,10108.0
2017-12-18 12:30:00,247.94,248.21,247.7,247.94,13621.0,233.0943,233.3482,232.8687,233.0943,13621.0
2017-12-18 12:35:00,248.01,248.2,247.86,247.86,2800.0,233.1601,233.3387,233.0191,233.0191,2800.0
2017-12-18 12:40:00,247.9,248.19,247.83,248.19,8723.0,233.0567,233.3293,232.9909,233.3293,8723.0
2017-12-18 12:45:00,248.21,248.21,247.91,247.93,3311.0,233.3482,233.3482,233.0661,233.0849,3311.0
2017-12-18 12:50:00,248.01,248.3,247.83,248.29,7590.0,233.1601,233.4328,232.9909,233.4234,7590.0
2017-12-18 12:55:00,248.31,248.6,248.24,248.53,9176.0,233.4422,233.7148,233.3764,233.649,9176.0
2017-12-18 13:00:00,248.55,248.61,248.3,248.3,6997.0,233.6678,233.7242,233.4328,233.4328,6997.0
2017-12-18 13:05:00,248.22,248.3,248.1,248.19,2159.0,233.3576,233.4328,233.2447,233.3293,2159.0
2017-12-18 13:10:00,248.15,248.15,248.01,248.03,1998.0,233.2917,233.2917,233.1601,233.1789,1998.0
2017-12-18 13:15:00,248.17,248.43,248.17,248.26,1729.0,233.3105,233.555,233.3105,233.3952,1729.0
2017-12-18 13:20:00,248.29,248.45,248.19,248.34,3787.0,233.4234,233.5738,233.3293,233.4704,3787.0
2017-12-18 13:25:00,248.32,248.33,248.12,248.12,3000.0,233.4516,233.461,233.2635,233.2635,3000.0
2017-12-18 13:30:00,248.14,248.22,247.93,247.93,2841.0,233.2823,233.3576,233.0849,233.0849,2841.0
2017-12-18 13:35:00,247.93,248.21,247.88,248.21,2299.0,233.0849,233.3482,233.0379,233.3482,2299.0
2017-12-18 13:40:00,248.29,248.31,247.89,248.01,5595.0,233.4234,233.4422,233.0473,233.1601,5595.0
2017-12-18 13:45:00,248.09,248.18,248.09,248.17,2662.0,233.2353,233.3199,233.2353,233.3105,2662.0
2017-12-18 13:50:00,248.28,248.29,248.01,248.02,4102.0,233.414,233.4234,233.1601,233.1695,4102.0
2017-12-18 13:55:00,247.95,248.1,247.89,247.89,2000.0,233.1037,233.2447,233.0473,233.0473,2000.0
2017-12-18 14:00:00,248.0,248.16,247.9,247.9,9650.0,233.1507,233.3011,233.0567,233.0567,9650.0
2017-12-18 14:05:00,248.0,248.09,247.98,247.98,2839.0,233.1507,233.2353,233.1319,233.1319,2839.0
2017-12-18 14:10:00,248.0,248.1,247.92,248.06,17200.0,233.1507,233.2447,233.0755,233.2071,17200.0
2017-12-18 14:15:00,248.14,248.28,248.09,248.13,5912.0,233.2823,233.414,233.2353,233.2729,5912.0
2017-12-18 14:20:00,248.12,248.21,248.11,248.13,7803.0,233.2635,233.3482,233.2541,233.2729,7803.0
2017-12-18 14:25:00,248.11,248.16,247.88,247.99,6790.0,233.2541,233.3011,233.0379,233.1413,6790.0
2017-12-18 14:30:00,248.02,248.1,247.86,247.9,7259.0,233.1695,233.2447,233.0191,233.0567,7259.0
2017-12-18 14:35:00,247.9,248.06,247.86,248.06,2000.0,233.0567,233.2071,233.0191,233.2071,2000.0
2017-12-18 14:40:00,247.95,247.95,247.78,247.85,3413.0,233.1037,233.1037,232.9439,233.0097,3413.0
2017-12-18 14:45:00,247.81,247.95,247.8,247.9,2626.0,232.9721,233.1037,232.9627,233.0567,2626.0
2017-12-18 14:50:00,247.81,247.91,247.79,247.8,2100.0,232.9721,233.0661,232.9533,232.9627,2100.0
2017-12-18 14:55:00,247.8,247.87,247.74,247.83,5225.0,232.9627,233.0285,232.9063,232.9909,5225.0
2017-12-18 15:00:00,247.86,247.86,247.34,247.46,5547.0,233.0191,233.0191,232.5302,232.6431,5547.0
2017-12-18 15:05:00,247.33,247.4,247.25,247.3,4142.0,232.5208,232.5867,232.4456,232.4926,4142.0
2017-12-18 15:10:00,247.2,247.56,247.16,247.39,15046.0,232.3986,232.7371,232.361,232.5772,15046.0
2017-12-18 15:15:00,247.41,247.44,247.24,247.36,8135.0,232.5961,232.6243,232.4362,232.549,8135.0
2017-12-18 15:20:00,247.36,247.36,247.2,247.2,5235.0,232.549,232.549,232.3986,232.3986,5235.0
2017-12-18 15:25:00,247.2,247.47,247.2,247.39,13476.0,232.3986,232.6525,232.3986,232.5772,13476.0
2017-12-18 15:30:00,247.38,247.39,247.04,247.12,10647.0,232.5678,232.5772,232.2482,232.3234,10647.0
2017-12-18 15:35:00,247.12,247.12,246.53,246.76,20884.0,232.3234,232.3234,231.7687,231.985,20884.0
2017-12-18 15:40:00,246.82,247.07,246.68,246.92,21539.0,232.0414,232.2764,231.9098,232.1354,21539.0
2017-12-18 15:45:00,246.99,247.07,246.89,247.01,20836.0,232.2012,232.2764,232.1072,232.22,20836.0
2017-12-18 15:50:00,246.99,247.05,246.69,246.69,23008.0,232.2012,232.2576,231.9192,231.9192,23008.0
2017-12-18 15:55:00,246.68,246.74,246.35,246.54,119314.0,231.9098,231.9662,231.5995,231.7781,119314.0
2017-12-19 09:30:00,245.72,247.82,242.0,243.65,50441.0,231.0072,232.9815,227.51,229.0612,50441.0
2017-12-19 09:35:00,243.82,246.74,243.76,245.1,24667.0,229.221,231.9662,229.1646,230.4244,24667.0
2017-12-19 09:40:00,245.1,246.18,245.05,246.18,10522.0,230.4244,231.4397,230.3774,231.4397,10522.0
2017-12-19 09:45:00,246.46,247.02,246.28,246.61,16916.0,231.7029,232.2294,231.5337,231.844,16916.0
2017-12-19 09:50:00,246.52,247.39,246.35,246.94,24057.0,231.7593,232.5772,231.5995,232.1542,24057.0
2017-12-19 09:55:00,246.56,246.93,245.66,245.86,14311.0,231.7969,232.1448,230.9508,231.1389,14311.0
2017-12-19 10:00:00,246.13,246.53,245.15,245.7,24533.0,231.3927,231.7687,230.4714,230.9884,24533.0
2017-12-19 10:05:00,246.0,246.44,246.0,246.1,7218.0,231.2705,231.6841,231.2705,231.3645,7218.0
2017-12-19 10:10:00,246.37,246.4,246.01,246.27,9530.0,231.6183,231.6465,231.2799,231.5243,9530.0
2017-12-19 10:15:00,246.26,246.39,245.78,246.28,16165.0,231.5149,231.6371,231.0636,231.5337,16165.0
2017-12-19 10:20:00,246.2,246.3,245.34,246.02,29157.0,231.4585,231.5525,230.65,231.2893,29157.0
2017-12-19 10:25:00,245.96,246.3,245.52,246.02,11075.0,231.2329,231.5525,230.8192,231.2893,11075.0
2017-12-19 10:30:00,246.08,246.27,245.79,246.0,17284.0,231.3457,231.5243,231.0731,231.2705,17284.0
2017-12-19 10:35:00,246.0,246.11,245.68,245.9,7650.0,231.2705,231.3739,230.9696,231.1765,7650.0
2017-12-19 10:40:00,246.0,246.0,245.71,245.89,4500.0,231.2705,231.2705,230.9978,231.1671,4500.0
2017-12-19 10:45:00,245.91,245.91,245.73,245.82,2572.0,231.1859,231.1859,231.0166,231.1013,2572.0
2017-12-19 10:50:00,245.88,246.2,245.81,246.04,18255.0,231.1577,231.4585,231.0919,231.3081,18255.0
2017-12-19 10:55:00,245.93,246.75,245.93,246.55,47115.0,231.2047,231.9756,231.2047,231.7875,47115.0
2017-12-19 11:00:00,246.6,247.45,246.5,247.13,15191.0,231.8346,232.6337,231.7405,232.3328,15191.0
2017-12-19 11:05:00,247.38,247.4,247.1,247.11,6758.0,232.5678,232.5867,232.3046,232.314,6758.0
2017-12-19 11:10:00,247.17,248.01,247.16,247.81,12962.0,232.3704,233.1601,232.361,232.9721,12962.0
2017-12-19 11:15:00,247.86,248.02,247.7,247.88,4867.0,233.0191,233.1695,232.8687,233.0379,4867.0
2017-12-19 11:20:00,247.92,248.09,247.81,247.87,3809.0,233.0755,233.2353,232.9721,233.0285,3809.0
2017-12-19 11:25:00,247.81,247.88,247.58,247.63,10527.0,232.9721,233.0379,232.7559,232.8029,10527.0
2017-12-19 11:30:00,247.75,247.76,247.31,247.4,13499.0,232.9157,232.9251,232.502,232.5867,13499.0
2017-12-19 11:35:00,247.5,247.66,247.35,247.65,26595.0,232.6807,232.8311,232.5396,232.8217,26595.0
2017-12-19 11:40:00,247.75,247.75,247.36,247.42,9516.0,232.9157,232.9157,232.549,232.6055,9516.0
2017-12-19 11:45:00,247.41,248.09,247.41,247.83,9594.0,232.5961,233.2353,232.5961,232.9909,9594.0
2017-12-19 11:50:00,247.92,247.99,247.49,247.5,7470.0,233.0755,233.1413,232.6713,232.6807,7470.0
2017-12-19 11:55:00,247.48,247.57,247.09,247.28,5420.0,232.6619,232.7465,232.2952,232.4738,5420.0
2017-12-19 12:00:00,247.25,247.44,247.23,247.38,3700.0,232.4456,232.6243,232.4268,232.5678,3700.0
2017-12-19 12:05:00,247.26,247.3,246.96,247.28,7697.0,232.455,232.4926,232.173,232.4738,7697.0
2017-12-19 12:10:00,247.24,247.24,246.97,247.08,3936.0,232.4362,232.4362,232.1824,232.2858,3936.0
2017-12-19 12:15:00,246.95,247.11,246.94,246.98,3787.0,232.1636,232.314,232.1542,232.1918,3787.0
2017-12-19 12:20:00,246.93,246.93,246.51,246.51,8659.0,232.1448,232.1448,231.7499,231.7499,8659.0
2017-12-19 12:25:00,246.56,246.58,246.17,246.27,10109.0,231.7969,231.8157,231.4303,231.5243,10109.0
2017-12-19 12:30:00,246.2,246.2,245.94,246.06,3951.0,231.4585,231.4585,231.2141,231.3269,3951.0
2017-12-19 12:35:00,245.89,246.25,245.89,246.14,7505.0,231.1671,231.5055,231.1671,231.4021,7505.0
2017-12-19 12:40:00,246.13,246.13,245.57,245.57,6800.0,231.3927,231.3927,230.8662,230.8662,6800.0
2017-12-19 12:45:00,245.54,246.1,245.53,245.91,6523.0,230.838,231.3645,230.8286,231.1859,6523.0
2017-12-19 12:50:00,245.82,246.15,245.59,246.02,18137.0,231.1013,231.4115,230.885,231.2893,18137.0
2017-12-19 12:55:00,246.25,246.25,245.56,246.0,14256.0,231.5055,231.5055,230.8568,231.2705,14256.0
2017-12-19 13:00:00,245.93,246.1,245.84,246.09,5264.0,231.2047,231.3645,231.1201,231.3551,5264.0
2017-12-19 13:05:00,246.18,246.18,245.85,246.0,16754.0,231.4397,231.4397,231.1295,231.2705,16754.0
2017-12-19 13:10:00,246.18,246.18,245.92,245.99,5301.0,231.4397,231.4397,231.1953,231.2611,5301.0
2017-12-19 13:15:00,245.99,246.02,245.94,245.94,6489.0,231.2611,231.2893,231.2141,231.2141,6489.0
2017-12-19 13:20:00,246.02,246.02,245.89,245.89,5072.0,231.2893,231.2893,231.1671,231.1671,5072.0
2017-12-19 13:25:00,245.89,245.89,245.64,245.64,1914.0,231.1671,231.1671,230.932,230.932,1914.0
2017-12-19 13:30:00,245.73,245.79,245.31,245.31,5437.0,231.0166,231.0731,230.6218,230.6218,5437.0
2017-12-19 13:35:00,245.31,245.46,245.24,245.42,7409.0,230.6218,230.7628,230.556,230.7252,7409.0
2017-12-19 13:40:00,245.51,245.7,245.47,245.67,5885.0,230.8098,230.9884,230.7722,230.9602,5885.0
2017-12-19 13:45:00,245.74,245.74,245.41,245.58,2170.0,231.026,231.026,230.7158,230.8756,2170.0
2017-12-19 13:50:00,245.55,245.7,245.39,245.7,4111.0,230.8474,230.9884,230.697,230.9884,4111.0
2017-12-19 13:55:00,245.69,245.73,245.59,245.72,5316.0,230.979,231.0166,230.885,231.0072,5316.0
2017-12-19 14:00:00,245.83,246.0,245.76,246.0,2902.0,231.1107,231.2705,231.0448,231.2705,2902.0
2017-12-19 14:05:00,246.1,246.19,245.94,246.04,3330.0,231.3645,231.4491,231.2141,231.3081,3330.0
2017-12-19 14:10:00,246.05,246.22,245.98,246.17,13800.0,231.3175,231.4773,231.2517,231.4303,13800.0
2017-12-19 14:15:00,246.15,246.38,246.14,246.23,6702.0,231.4115,231.6277,231.4021,231.4867,6702.0
2017-12-19 14:20:00,246.23,246.67,246.23,246.67,3944.0,231.4867,231.9004,231.4867,231.9004,3944.0
2017-12-19 14:25:00,246.78,247.45,246.63,246.81,11888.0,232.0038,232.6337,231.8628,232.032,11888.0
2017-12-19 14:30:00,247.08,247.45,246.74,247.21,8570.0,232.2858,232.6337,231.9662,232.408,8570.0
2017-12-19 14:35:00,247.32,247.35,247.0,247.0,4345.0,232.5114,232.5396,232.2106,232.2106,4345.0
2017-12-19 14:40:00,247.04,247.04,246.62,246.93,14639.0,232.2482,232.2482,231.8534,232.1448,14639.0
2017-12-19 14:45:00,247.05,247.11,246.74,246.76,13825.0,232.2576,232.314,231.9662,231.985,13825.0
2017-12-19 14:50:00,246.96,246.98,246.59,246.72,7928.0,232.173,232.1918,231.8252,231.9474,7928.0
2017-12-19 14:55:00,246.69,246.75,246.56,246.69,4267.0,231.9192,231.9756,231.7969,231.9192,4267.0
2017-12-19 15:00:00,246.7,246.79,246.51,246.62,7643.0,231.9286,232.0132,231.7499,231.8534,7643.0
2017-12-19 15:05:00,246.61,246.61,246.44,246.44,4640.0,231.844,231.844,231.6841,231.6841,4640.0
2017-12-19 15:10:00,246.51,246.61,246.26,246.29,6027.0,231.7499,231.844,231.5149,231.5431,6027.0
2017-12-19 15:15:00,246.33,246.34,246.19,246.19,5440.0,231.5807,231.5901,231.4491,231.4491,5440.0
2017-12-19 15:20:00,246.21,246.3,245.94,246.3,20689.0,231.4679,231.5525,231.2141,231.5525,20689.0
2017-12-19 15:25:00,246.2,246.31,246.03,246.08,9163.0,231.4585,231.5619,231.2987,231.3457,9163.0
2017-12-19 15:30:00,246.06,246.1,245.83,245.83,15948.0,231.3269,231.3645,231.1107,231.1107,15948.0
2017-12-19 15:35:00,245.81,245.93,245.77,245.93,14595.0,231.0919,231.2047,231.0542,231.2047,14595.0
2017-12-19 15:40:00,245.91,246.14,245.9,245.99,19903.0,231.1859,231.4021,231.1765,231.2611,19903.0
2017-12-19 15:45:00,245.96,245.98,245.54,245.62,15824.0,231.2329,231.2517,230.838,230.9132,15824.0
2017-12-19 15:50:00,245.71,245.77,245.5,245.64,23601.0,230.9978,231.0542,230.8004,230.932,23601.0
2017-12-19 15:55:00,245.59,245.59,245.11,245.28,57814.0,230.885,230.885,230.4338,230.5936,57814.0
2017-12-20 09:30:00,245.0,247.25,244.41,246.96,14707.0,230.3304,232.4456,229.7757,232.173,14707.0
2017-12-20 09:35:00,246.12,247.08,246.12,246.24,6300.0,231.3833,232.2858,231.3833,231.4961,6300.0
2017-12-20 09:40:00,246.15,246.94,245.5,246.21,5600.0,231.4115,232.1542,230.8004,231.4679,5600.0
2017-12-20 09:45:00,246.23,247.0,246.23,247.0,3725.0,231.4867,232.2106,231.4867,232.2106,3725.0
2017-12-20 09:50:00,247.06,247.1,245.98,246.56,10018.0,232.267,232.3046,231.2517,231.7969,10018.0
2017-12-20 09:55:00,246.85,247.02,246.49,246.9,3917.0,232.0696,232.2294,231.7311,232.1166,3917.0
2017-12-20 10:00:00,247.14,247.14,246.1,246.5,8579.0,232.3422,232.3422,231.3645,231.7405,8579.0
2017-12-20 10:05:00,246.69,246.9,246.04,246.04,5722.0,231.9192,232.1166,231.3081,231.3081,5722.0
2017-12-20 10:10:00,246.08,246.69,246.08,246.54,8783.0,231.3457,231.9192,231.3457,231.7781,8783.0
2017-12-20 10:15:00,246.56,246.57,246.03,246.36,11839.0,231.7969,231.8063,231.2987,231.6089,11839.0
2017-12-20 10:20:00,246.17,246.24,245.65,245.87,13665.0,231.4303,231.4961,230.9414,231.1483,13665.0
2017-12-20 10:25:00,246.19,246.19,245.33,245.45,8170.0,231.4491,231.4491,230.6406,230.7534,8170.0
2017-12-20 10:30:00,245.73,245.81,245.4,245.42,2000.0,231.0166,231.0919,230.7064,230.7252,2000.0
2017-12-20 10:35:00,245.42,245.93,245.34,245.71,7609.0,230.7252,231.2047,230.65,230.9978,7609.0
2017-12-20 10:40:00,245.76,245.91,245.38,245.53,8275.0,231.0448,231.1859,230.6876,230.8286,8275.0
2017-12-20 10:45:00,245.61,245.87,245.58,245.75,13857.0,230.9038,231.1483,230.8756,231.0354,13857.0
2017-12-20 10:50:00,245.74,245.88,245.32,245.37,6400.0,231.026,231.1577,230.6312,230.6782,6400.0
2017-12-20 10:55:00,245.4,245.64,245.23,245.54,9332.0,230.7064,230.932,230.5466,230.838,9332.0
2017-12-20 11:00:00,245.46,245.9,245.23,245.72,12200.0,230.7628,231.1765,230.5466,231.0072,12200.0
2017-12-20 11:05:00,245.76,246.02,245.52,245.91,8931.0,231.0448,231.2893,230.8192,231.1859,8931.0
2017-12-20 11:10:00,245.92,246.4,245.92,246.27,5829.0,231.1953,231.6465,231.1953,231.5243,5829.0
2017-12-20 11:15:00,246.25,246.49,246.12,246.2,24836.0,231.5055,231.7311,231.3833,231.4585,24836.0
2017-12-20 11:20:00,246.19,246.48,246.16,246.24,18896.0,231.4491,231.7217,231.4209,231.4961,18896.0
2017-12-20 11:25:00,246.2,246.32,245.83,245.99,12636.0,231.4585,231.5713,231.1107,231.2611,12636.0
2017-12-20 11:30:00,246.09,246.28,245.86,246.17,14727.0,231.3551,231.5337,231.1389,231.4303,14727.0
2017-12-20 11:35:00,246.13,246.16,245.92,245.96,9500.0,231.3927,231.4209,231.1953,231.2329,9500.0
2017-12-20 11:40:00,245.98,246.19,245.86,246.05,17763.0,231.2517,231.4491,231.1389,231.3175,17763.0
2017-12-20 11:45:00,246.07,246.1,245.94,246.01,5955.0,231.3363,231.3645,231.2141,231.2799,5955.0
2017-12-20 11:50:00,246.01,246.02,245.8,245.8,900.0,231.2799,231.2893,231.0825,231.0825,900.0
2017-12-20 11:55:00,245.9,245.96,245.74,245.8,5602.0,231.1765,231.2329,231.026,231.0825,5602.0
2017-12-20 12:00:00,245.8,245.8,245.43,245.43,2926.0,231.0825,231.0825,230.7346,230.7346,2926.0
2017-12-20 12:05:00,245.39,245.99,245.28,245.63,4525.0,230.697,231.2611,230.5936,230.9226,4525.0
2017-12-20 12:10:00,245.54,245.72,245.5,245.72,1685.0,230.838,231.0072,230.8004,231.0072,1685.0
2017-12-20 12:15:00,245.75,245.75,245.48,245.48,4005.0,231.0354,231.0354,230.7816,230.7816,4005.0
2017-12-20 12:20:00,245.42,245.48,245.31,245.4,7179.0,230.7252,230.7816,230.6218,230.7064,7179.0
2017-12-20 12:25:00,245.46,245.46,245.28,245.37,6200.0,230.7628,230.7628,230.5936,230.6782,6200.0
2017-12-20 12:30:00,245.38,245.4,245.21,245.22,6252.0,230.6876,230.7064,230.5278,230.5372,6252.0
2017-12-20 12:35:00,245.2,245.27,244.78,244.83,13859.0,230.5184,230.5842,230.1235,230.1705,13859.0
2017-12-20 12:40:00,244.75,245.0,244.75,245.0,3700.0,230.0953,230.3304,230.0953,230.3304,3700.0
2017-12-20 12:45:00,245.0,245.09,244.91,245.04,11146.0,230.3304,230.415,230.2457,230.368,11146.0
2017-12-20 12:50:00,244.99,245.53,244.87,245.34,7861.0,230.321,230.8286,230.2081,230.65,7861.0
2017-12-20 12:55:00,245.62,245.84,245.39,245.62,3104.0,230.9132,231.1201,230.697,230.9132,3104.0
2017-12-20 13:00:00,245.84,245.87,245.58,245.59,1521.0,231.1201,231.1483,230.8756,230.885,1521.0
2017-12-20 13:05:00,245.49,245.49,245.15,245.15,900.0,230.791,230.791,230.4714,230.4714,900.0
2017-12-20 13:10:00,245.32,245.35,245.14,245.15,4993.0,230.6312,230.6594,230.462,230.4714,4993.0
2017-12-20 13:15:00,245.18,245.26,244.93,244.93,2500.0,230.4996,230.5748,230.2645,230.2645,2500.0
2017-12-20 13:20:00,244.86,245.1,244.86,244.88,5090.0,230.1987,230.4244,230.1987,230.2175,5090.0
2017-12-20 13:25:00,245.0,245.0,244.68,244.68,1100.0,230.3304,230.3304,230.0295,230.0295,1100.0
2017-12-20 13:30:00,244.69,244.88,244.65,244.65,8961.0,230.0389,230.2175,230.0013,230.0013,8961.0
2017-12-20 13:35:00,244.69,244.8,244.63,244.73,20120.0,230.0389,230.1423,229.9825,230.0765,20120.0
2017-12-20 13:40:00,244.69,244.83,244.6,244.83,5339.0,230.0389,230.1705,229.9543,230.1705,5339.0
2017-12-20 13:45:00,244.84,245.79,244.83,245.56,15884.0,230.1799,231.0731,230.1705,230.8568,15884.0
2017-12-20 13:50:00,245.54,245.54,245.38,245.46,2700.0,230.838,230.838,230.6876,230.7628,2700.0
2017-12-20 13:55:00,245.35,245.74,245.28,245.46,5409.0,230.6594,231.026,230.5936,230.7628,5409.0
2017-12-20 14:00:00,245.31,245.49,245.01,245.01,7871.0,230.6218,230.791,230.3398,230.3398,7871.0
2017-12-20 14:05:00,245.04,245.22,244.95,245.0,15677.0,230.368,230.5372,230.2833,230.3304,15677.0
2017-12-20 14:10:00,245.01,245.38,244.98,245.21,11800.0,230.3398,230.6876,230.3116,230.5278,11800.0
2017-12-20 14:15:00,245.2,245.35,244.99,245.25,8513.0,230.5184,230.6594,230.321,230.5654,8513.0
2017-12-20 14:20:00,245.22,245.5,245.2,245.21,5692.0,230.5372,230.8004,230.5184,230.5278,5692.0
2017-12-20 14:25:00,245.21,245.42,245.16,245.42,5700.0,230.5278,230.7252,230.4808,230.7252,5700.0
2017-12-20 14:30:00,245.42,245.42,245.17,245.25,4375.0,230.7252,230.7252,230.4902,230.5654,4375.0
2017-12-20 14:35:00,245.24,245.24,245.02,245.03,9699.0,230.556,230.556,230.3492,230.3586,9699.0
2017-12-20 14:40:00,245.07,245.11,244.53,244.53,2841.0,230.3962,230.4338,229.8885,229.8885,2841.0
2017-12-20 14:45:00,244.52,244.69,244.41,244.48,9594.0,229.8791,230.0389,229.7757,229.8415,9594.0
2017-12-20 14:50:00,244.58,244.66,244.45,244.59,4903.0,229.9355,230.0107,229.8133,229.9449,4903.0
2017-12-20 14:55:00,244.67,244.98,244.5,244.98,7794.0,230.0201,230.3116,229.8603,230.3116,7794.0
2017-12-20 15:00:00,244.99,245.37,244.84,245.29,8336.0,230.321,230.6782,230.1799,230.603,8336.0
2017-12-20 15:05:00,245.29,245.29,244.93,244.99,11318.0,230.603,230.603,230.2645,230.321,11318.0
2017-12-20 15:10:00,245.06,245.06,244.74,244.85,11085.0,230.3868,230.3868,230.0859,230.1893,11085.0
2017-12-20 15:15:00,244.83,245.23,244.83,245.15,13274.0,230.1705,230.5466,230.1705,230.4714,13274.0
2017-12-20 15:20:00,245.18,245.4,245.15,245.4,15814.0,230.4996,230.7064,230.4714,230.7064,15814.0
2017-12-20 15:25:00,245.45,245.51,245.37,245.4,12791.0,230.7534,230.8098,230.6782,230.7064,12791.0
2017-12-20 15:30:00,245.4,245.62,245.28,245.56,13202.0,230.7064,230.9132,230.5936,230.8568,13202.0
2017-12-20 15:35:00,245.59,245.59,245.32,245.37,6800.0,230.885,230.885,230.6312,230.6782,6800.0
2017-12-20 15:40:00,245.38,245.44,245.36,245.39,10900.0,230.6876,230.744,230.6688,230.697,10900.0
2017-12-20 15:45:00,245.39,245.39,245.12,245.17,12845.0,230.697,230.697,230.4432,230.4902,12845.0
2017-12-20 15:50:00,245.16,245.33,245.14,245.16,18684.0,230.4808,230.6406,230.462,230.4808,18684.0
2017-12-20 15:55:00,245.2,245.31,245.08,245.13,44748.0,230.5184,230.6218,230.4056,230.4526,44748.0
2017-12-21 09:30:00,244.93,245.16,244.93,245.16,6348.0,230.2645,230.4808,230.2645,230.4808,6348.0
2017-12-21 09:35:00,245.16,245.16,245.16,245.16,0.0,230.4808,230.4808,230.4808,230.4808,0.0
2017-12-21 09:40:00,245.22,245.22,244.23,244.74,800.0,230.5372,230.5372,229.6065,230.0859,800.0
2017-12-21 09:45:00,245.12,245.25,245.04,245.04,900.0,230.4432,230.5654,230.368,230.368,900.0
2017-12-21 09:50:00,245.18,245.19,244.16,244.37,42010.0,230.4996,230.509,229.5406,229.7381,42010.0
2017-12-21 09:55:00,244.37,244.6,244.32,244.56,4020.0,229.7381,229.9543,229.6911,229.9167,4020.0
2017-12-21 10:00:00,244.9,245.9,244.9,245.9,3878.0,230.2363,231.1765,230.2363,231.1765,3878.0
2017-12-21 10:05:00,245.95,246.55,245.84,246.13,9055.0,231.2235,231.7875,231.1201,231.3927,9055.0
2017-12-21 10:10:00,246.06,246.07,245.5,245.56,17138.0,231.3269,231.3363,230.8004,230.8568,17138.0
2017-12-21 10:15:00,245.41,245.42,245.14,245.34,2914.0,230.7158,230.7252,230.462,230.65,2914.0
2017-12-21 10:20:00,245.49,245.51,245.17,245.33,3130.0,230.791,230.8098,230.4902,230.6406,3130.0
2017-12-21 10:25:00,245.3,245.4,245.19,245.35,500.0,230.6124,230.7064,230.509,230.6594,500.0
2017-12-21 10:30:00,245.4,245.54,244.99,245.38,5059.0,230.7064,230.838,230.321,230.6876,5059.0
2017-12-21 10:35:00,245.52,245.9,245.5,245.58,1286.0,230.8192,231.1765,230.8004,230.8756,1286.0
2017-12-21 10:40:00,245.53,245.59,245.39,245.59,1900.0,230.8286,230.885,230.697,230.885,1900.0
2017-12-21 10:45:00,245.64,245.68,245.15,245.36,1880.0,230.932,230.9696,230.4714,230.6688,1880.0
2017-12-21 10:50:00,245.12,245.41,245.11,245.37,1200.0,230.4432,230.7158,230.4338,230.6782,1200.0
2017-12-21 10:55:00,245.57,245.59,245.3,245.4,4200.0,230.8662,230.885,230.6124,230.7064,4200.0
2017-12-21 11:00:00,245.34,245.5,245.16,245.46,9095.0,230.65,230.8004,230.4808,230.7628,9095.0
2017-12-21 11:05:00,245.53,245.97,245.5,245.94,5563.0,230.8286,231.2423,230.8004,231.2141,5563.0
2017-12-21 11:10:00,245.84,245.84,245.3,245.58,7154.0,231.1201,231.1201,230.6124,230.8756,7154.0
2017-12-21 11:15:00,245.66,245.75,245.48,245.53,6583.0,230.9508,231.0354,230.7816,230.8286,6583.0
2017-12-21 11:20:00,245.69,245.74,245.63,245.63,1600.0,230.979,231.026,230.9226,230.9226,1600.0
2017-12-21 11:25:00,245.63,246.03,245.55,246.0,15776.0,230.9226,231.2987,230.8474,231.2705,15776.0
2017-12-21 11:30:00,245.97,246.06,245.26,245.26,27179.0,231.2423,231.3269,230.5748,230.5748,27179.0
2017-12-21 11:35:00,245.27,245.53,244.76,245.05,14513.0,230.5842,230.8286,230.1047,230.3774,14513.0
2017-12-21 11:40:00,244.95,245.03,244.43,244.48,8543.0,230.2833,230.3586,229.7945,229.8415,8543.0
2017-12-21 11:45:00,244.3,244.8,244.01,244.09,30418.0,229.6723,230.1423,229.3996,229.4748,30418.0
2017-12-21 11:50:00,244.09,244.32,243.78,243.8,8288.0,229.4748,229.6911,229.1834,229.2022,8288.0
2017-12-21 11:55:00,243.82,244.23,243.82,244.18,5004.0,229.221,229.6065,229.221,229.5595,5004.0
2017-12-21 12:00:00,244.21,244.33,244.03,244.24,7169.0,229.5877,229.7005,229.4184,229.6159,7169.0
2017-12-21 12:05:00,244.05,244.25,244.04,244.19,1444.0,229.4372,229.6253,229.4278,229.5689,1444.0
2017-12-21 12:10:00,244.25,244.58,244.23,244.58,700.0,229.6253,229.9355,229.6065,229.9355,700.0
2017-12-21 12:15:00,244.56,244.56,244.36,244.5,3277.0,229.9167,229.9167,229.7287,229.8603,3277.0
2017-12-21 12:20:00,244.49,244.8,244.49,244.8,1600.0,229.8509,230.1423,229.8509,230.1423,1600.0
2017-12-21 12:25:00,244.73,244.81,244.25,244.46,6160.0,230.0765,230.1517,229.6253,229.8227,6160.0
2017-12-21 12:30:00,244.46,244.53,244.45,244.51,1206.0,229.8227,229.8885,229.8133,229.8697,1206.0
2017-12-21 12:35:00,244.61,244.62,244.47,244.52,4026.0,229.9637,229.9731,229.8321,229.8791,4026.0
2017-12-21 12:40:00,244.49,244.49,244.31,244.42,6578.0,229.8509,229.8509,229.6817,229.7851,6578.0
2017-12-21 12:45:00,244.45,244.46,244.04,244.11,4197.0,229.8133,229.8227,229.4278,229.4936,4197.0
2017-12-21 12:50:00,244.04,244.44,243.76,244.42,19569.0,229.4278,229.8039,229.1646,229.7851,19569.0
2017-12-21 12:55:00,244.35,244.35,243.96,244.03,21828.0,229.7193,229.7193,229.3526,229.4184,21828.0
2017-12-21 13:00:00,243.94,244.24,243.92,244.12,4692.0,229.3338,229.6159,229.315,229.503,4692.0
2017-12-21 13:05:00,244.12,244.12,243.93,244.02,1700.0,229.503,229.503,229.3244,229.409,1700.0
2017-12-21 13:10:00,244.02,244.4,244.01,244.37,4206.0,229.409,229.7663,229.3996,229.7381,4206.0
2017-12-21 13:15:00,244.43,244.43,244.29,244.35,2451.0,229.7945,229.7945,229.6629,229.7193,2451.0
2017-12-21 13:20:00,244.31,244.38,244.06,244.25,5337.0,229.6817,229.7475,229.4466,229.6253,5337.0
2017-12-21 13:25:00,244.25,244.44,244.16,244.44,2682.0,229.6253,229.8039,229.5406,229.8039,2682.0
2017-12-21 13:30:00,244.39,244.44,244.22,244.3,4543.0,229.7569,229.8039,229.5971,229.6723,4543.0
2017-12-21 13:35:00,244.47,244.55,244.34,244.54,1614.0,229.8321,229.9073,229.7099,229.8979,1614.0
2017-12-21 13:40:00,244.43,244.66,244.38,244.59,1700.0,229.7945,230.0107,229.7475,229.9449,1700.0
2017-12-21 13:45:00,244.56,244.7,244.44,244.44,9600.0,229.9167,230.0483,229.8039,229.8039,9600.0
2017-12-21 13:50:00,244.42,244.42,244.25,244.25,2599.0,229.7851,229.7851,229.6253,229.6253,2599.0
2017-12-21 13:55:00,244.33,244.47,244.18,244.18,5200.0,229.7005,229.8321,229.5595,229.5595,5200.0
2017-12-21 14:00:00,244.28,244.28,243.96,244.11,4237.0,229.6535,229.6535,229.3526,229.4936,4237.0
2017-12-21 14:05:00,244.22,244.22,243.92,243.92,2635.0,229.5971,229.5971,229.315,229.315,2635.0
2017-12-21 14:10:00,243.95,244.12,243.95,244.12,1536.0,229.3432,229.503,229.3432,229.503,1536.0
2017-12-21 14:15:00,244.12,244.21,243.92,243.93,4200.0,229.503,229.5877,229.315,229.3244,4200.0
2017-12-21 14:20:00,244.01,244.03,243.98,244.03,2588.0,229.3996,229.4184,229.3714,229.4184,2588.0
2017-12-21 14:25:00,244.12,244.12,243.93,243.93,4203.0,229.503,229.503,229.3244,229.3244,4203.0
2017-12-21 14:30:00,243.98,244.12,243.93,243.93,3213.0,229.3714,229.503,229.3244,229.3244,3213.0
2017-12-21 14:35:00,243.99,244.16,243.97,243.97,2936.0,229.3808,229.5406,229.362,229.362,2936.0
2017-12-21 14:40:00,244.05,244.21,243.69,243.69,6690.0,229.4372,229.5877,229.0988,229.0988,6690.0
2017-12-21 14:45:00,243.76,243.78,243.66,243.78,4731.0,229.1646,229.1834,229.0706,229.1834,4731.0
2017-12-21 14:50:00,243.85,243.9,243.69,243.73,12104.0,229.2492,229.2962,229.0988,229.1364,12104.0
2017-12-21 14:55:00,243.77,243.98,243.75,243.83,3400.0,229.174,229.3714,229.1552,229.2304,3400.0
2017-12-21 15:00:00,243.8,243.97,243.77,243.97,5553.0,229.2022,229.362,229.174,229.362,5553.0
2017-12-21 15:05:00,243.96,244.46,243.96,244.46,7295.0,229.3526,229.8227,229.3526,229.8227,7295.0
2017-12-21 15:10:00,244.44,244.54,244.18,244.36,5600.0,229.8039,229.8979,229.5595,229.7287,5600.0
2017-12-21 15:15:00,244.3,244.3,243.73,244.2,8501.0,229.6723,229.6723,229.1364,229.5783,8501.0
2017-12-21 15:20:00,244.16,244.31,244.07,244.18,5900.0,229.5406,229.6817,229.456,229.5595,5900.0
2017-12-21 15:25:00,244.18,244.44,244.18,244.44,4700.0,229.5595,229.8039,229.5595,229.8039,4700.0
2017-12-21 15:30:00,244.46,244.5,244.38,244.39,8827.0,229.8227,229.8603,229.7475,229.7569,8827.0
2017-12-21 15:35:00,244.4,244.45,244.0,244.0,5801.0,229.7663,229.8133,229.3902,229.3902,5801.0
2017-12-21 15:40:00,243.98,244.14,243.92,243.95,6756.0,229.3714,229.5218,229.315,229.3432,6756.0
2017-12-21 15:45:00,243.94,243.94,243.6,243.73,13641.0,229.3338,229.3338,229.0142,229.1364,13641.0
2017-12-21 15:50:00,243.7,243.71,243.48,243.57,15101.0,229.1082,229.1176,228.9014,228.986,15101.0
2017-12-21 15:55:00,243.49,243.7,243.29,243.59,39029.0,228.9108,229.1082,228.7227,229.0048,39029.0
2017-12-22 09:30:00,244.27,244.27,243.19,243.28,5137.0,229.6441,229.6441,228.6287,228.7133,5137.0
2017-12-22 09:35:00,243.27,243.55,243.26,243.33,400.0,228.7039,228.9672,228.6945,228.7603,400.0
2017-12-22 09:40:00,243.38,243.45,243.38,243.45,855.0,228.8074,228.8732,228.8074,228.8732,855.0
2017-12-22 09:45:00,243.34,243.49,243.0,243.49,12500.0,228.7697,228.9108,228.4501,228.9108,12500.0
2017-12-22 09:50:00,243.49,243.98,243.42,243.95,5260.0,228.9108,229.3714,228.845,229.3432,5260.0
2017-12-22 09:55:00,243.7,243.84,243.54,243.82,8308.0,229.1082,229.2398,228.9578,229.221,8308.0
2017-12-22 10:00:00,243.53,243.8,243.46,243.49,3695.0,228.9484,229.2022,228.8826,228.9108,3695.0
2017-12-22 10:05:00,243.54,243.68,243.35,243.47,12889.0,228.9578,229.0894,228.7791,228.892,12889.0
2017-12-22 10:10:00,243.41,243.5,243.26,243.32,4390.0,228.8356,228.9202,228.6945,228.7509,4390.0
2017-12-22 10:15:00,243.32,243.42,243.1,243.31,3817.0,228.7509,228.845,228.5441,228.7415,3817.0
2017-12-22 10:20:00,243.32,243.65,243.32,243.65,1500.0,228.7509,229.0612,228.7509,229.0612,1500.0
2017-12-22 10:25:00,243.49,243.62,243.4,243.59,4700.0,228.9108,229.033,228.8262,229.0048,4700.0
2017-12-22 10:30:00,243.47,243.48,243.23,243.23,6805.0,228.892,228.9014,228.6663,228.6663,6805.0
2017-12-22 10:35:00,243.25,243.25,242.81,242.81,18527.0,228.6851,228.6851,228.2715,228.2715,18527.0
2017-12-22 10:40:00,242.91,243.56,242.8,243.48,7262.0,228.3655,228.9766,228.2621,228.9014,7262.0
2017-12-22 10:45:00,243.46,243.74,243.41,243.7,9741.0,228.8826,229.1458,228.8356,229.1082,9741.0
2017-12-22 10:50:00,243.65,243.8,243.54,243.77,7517.0,229.0612,229.2022,228.9578,229.174,7517.0
2017-12-22 10:55:00,243.82,243.84,243.56,243.62,4765.0,229.221,229.2398,228.9766,229.033,4765.0
2017-12-22 11:00:00,243.59,243.59,243.14,243.14,2200.0,229.0048,229.0048,228.5817,228.5817,2200.0
2017-12-22 11:05:00,243.3,243.34,243.0,243.26,11385.0,228.7321,228.7697,228.4501,228.6945,11385.0
2017-12-22 11:10:00,243.37,243.55,243.37,243.45,6997.0,228.798,228.9672,228.798,228.8732,6997.0
2017-12-22 11:15:00,243.41,243.42,243.29,243.29,3906.0,228.8356,228.845,228.7227,228.7227,3906.0
2017-12-22 11:20:00,243.27,243.31,243.09,243.1,1400.0,228.7039,228.7415,228.5347,228.5441,1400.0
2017-12-22 11:25:00,243.06,243.37,243.06,243.37,6260.0,228.5065,228.798,228.5065,228.798,6260.0
2017-12-22 11:30:00,243.35,243.48,242.86,243.07,3748.0,228.7791,228.9014,228.3185,228.5159,3748.0
2017-12-22 11:35:00,243.08,243.08,242.98,242.98,200.0,228.5253,228.5253,228.4313,228.4313,200.0
2017-12-22 11:40:00,243.12,243.32,243.05,243.32,1182.0,228.5629,228.7509,228.4971,228.7509,1182.0
2017-12-22 11:45:00,243.36,243.45,243.23,243.31,3027.0,228.7885,228.8732,228.6663,228.7415,3027.0
2017-12-22 11:50:00,243.2,243.36,243.19,243.26,2200.0,228.6381,228.7885,228.6287,228.6945,2200.0
2017-12-22 11:55:00,243.3,243.38,243.21,243.35,2724.0,228.7321,228.8074,228.6475,228.7791,2724.0
2017-12-22 12:00:00,243.42,243.48,243.42,243.48,500.0,228.845,228.9014,228.845,228.9014,500.0
2017-12-22 12:05:00,243.45,243.62,243.43,243.62,2406.0,228.8732,229.033,228.8544,229.033,2406.0
2017-12-22 12:10:00,243.58,243.59,243.56,243.57,2678.0,228.9954,229.0048,228.9766,228.986,2678.0
2017-12-22 12:15:00,243.56,243.7,243.55,243.63,4598.0,228.9766,229.1082,228.9672,229.0424,4598.0
2017-12-22 12:20:00,243.67,243.67,243.6,243.65,2172.0,229.08,229.08,229.0142,229.0612,2172.0
2017-12-22 12:25:00,243.67,243.83,243.66,243.78,2190.0,229.08,229.2304,229.0706,229.1834,2190.0
2017-12-22 12:30:00,243.81,244.11,243.81,244.11,1757.0,229.2116,229.4936,229.2116,229.4936,1757.0
2017-12-22 12:35:00,244.18,244.45,244.18,244.43,7476.0,229.5595,229.8133,229.5595,229.7945,7476.0
2017-12-22 12:40:00,244.39,244.47,244.36,244.47,1100.0,229.7569,229.8321,229.7287,229.8321,1100.0
2017-12-22 12:45:00,244.35,244.43,244.33,244.33,3400.0,229.7193,229.7945,229.7005,229.7005,3400.0
2017-12-22 12:50:00,244.33,244.5,244.23,244.45,6417.0,229.7005,229.8603,229.6065,229.8133,6417.0
2017-12-22 12:55:00,244.53,244.68,244.47,244.54,4219.0,229.8885,230.0295,229.8321,229.8979,4219.0
2017-12-22 13:00:00,244.59,244.6,244.48,244.51,1120.0,229.9449,229.9543,229.8415,229.8697,1120.0
2017-12-22 13:05:00,244.48,244.55,244.48,244.48,1802.0,229.8415,229.9073,229.8415,229.8415,1802.0
2017-12-22 13:10:00,244.48,244.55,244.42,244.55,8550.0,229.8415,229.9073,229.7851,229.9073,8550.0
2017-12-22 13:15:00,244.49,244.49,244.26,244.3,5700.0,229.8509,229.8509,229.6347,229.6723,5700.0
2017-12-22 13:20:00,244.23,244.23,243.85,244.15,5799.0,229.6065,229.6065,229.2492,229.5312,5799.0
2017-12-22 13:25:00,244.02,244.17,244.01,244.11,1090.0,229.409,229.5501,229.3996,229.4936,1090.0
2017-12-22 13:30:00,244.04,244.28,244.03,244.27,1800.0,229.4278,229.6535,229.4184,229.6441,1800.0
2017-12-22 13:35:00,244.18,244.37,244.16,244.37,1700.0,229.5595,229.7381,229.5406,229.7381,1700.0
2017-12-22 13:40:00,244.32,244.52,244.32,244.52,1800.0,229.6911,229.8791,229.6911,229.8791,1800.0
2017-12-22 13:45:00,244.62,244.85,244.62,244.78,3400.0,229.9731,230.1893,229.9731,230.1235,3400.0
2017-12-22 13:50:00,244.78,244.83,244.68,244.71,8266.0,230.1235,230.1705,230.0295,230.0577,8266.0
2017-12-22 13:55:00,244.76,244.79,244.14,244.44,7148.0,230.1047,230.1329,229.5218,229.8039,7148.0
2017-12-22 14:00:00,244.52,244.56,244.43,244.47,2999.0,229.8791,229.9167,229.7945,229.8321,2999.0
2017-12-22 14:05:00,244.5,244.69,244.5,244.67,2200.0,229.8603,230.0389,229.8603,230.0201,2200.0
2017-12-22 14:10:00,244.62,244.73,244.61,244.69,3325.0,229.9731,230.0765,229.9637,230.0389,3325.0
2017-12-22 14:15:00,244.71,244.96,244.71,244.89,3672.0,230.0577,230.2927,230.0577,230.2269,3672.0
2017-12-22 14:20:00,244.89,245.0,244.88,244.92,6628.0,230.2269,230.3304,230.2175,230.2551,6628.0
2017-12-22 14:25:00,244.91,245.03,244.83,244.95,4019.0,230.2457,230.3586,230.1705,230.2833,4019.0
2017-12-22 14:30:00,244.99,244.99,244.91,244.91,2669.0,230.321,230.321,230.2457,230.2457,2669.0
2017-12-22 14:35:00,244.91,244.93,244.6,244.75,7607.0,230.2457,230.2645,229.9543,230.0953,7607.0
2017-12-22 14:40:00,244.81,244.81,244.65,244.81,1752.0,230.1517,230.1517,230.0013,230.1517,1752.0
2017-12-22 14:45:00,244.8,245.2,244.8,245.03,4490.0,230.1423,230.5184,230.1423,230.3586,4490.0
2017-12-22 14:50:00,245.03,245.22,245.03,245.22,2087.0,230.3586,230.5372,230.3586,230.5372,2087.0
2017-12-22 14:55:00,245.25,245.27,245.13,245.16,7716.0,230.5654,230.5842,230.4526,230.4808,7716.0
2017-12-22 15:00:00,245.17,245.25,244.96,245.13,8881.0,230.4902,230.5654,230.2927,230.4526,8881.0
2017-12-22 15:05:00,245.18,245.34,245.11,245.27,5578.0,230.4996,230.65,230.4338,230.5842,5578.0
2017-12-22 15:10:00,245.3,245.36,245.25,245.36,1516.0,230.6124,230.6688,230.5654,230.6688,1516.0
2017-12-22 15:15:00,245.31,245.34,245.22,245.26,10456.0,230.6218,230.65,230.5372,230.5748,10456.0
2017-12-22 15:20:00,245.3,245.3,245.24,245.24,4400.0,230.6124,230.6124,230.556,230.556,4400.0
2017-12-22 15:25:00,245.27,245.32,245.1,245.13,9176.0,230.5842,230.6312,230.4244,230.4526,9176.0
2017-12-22 15:30:00,245.11,245.27,245.1,245.27,4708.0,230.4338,230.5842,230.4244,230.5842,4708.0
2017-12-22 15:35:00,245.25,245.34,245.22,245.32,8631.0,230.5654,230.65,230.5372,230.6312,8631.0
2017-12-22 15:40:00,245.32,245.36,245.09,245.18,10782.0,230.6312,230.6688,230.415,230.4996,10782.0
2017-12-22 15:45:00,245.15,245.37,245.14,245.28,13135.0,230.4714,230.6782,230.462,230.5936,13135.0
2017-12-22 15:50:00,245.24,245.26,245.11,245.11,9525.0,230.556,230.5748,230.4338,230.4338,9525.0
2017-12-22 15:55:00,245.11,245.11,244.73,245.03,28617.0,230.4338,230.4338,230.0765,230.3586,28617.0
2017-12-26 09:30:00,245.09,246.52,245.09,246.34,9514.0,230.415,231.7593,230.415,231.5901,9514.0
2017-12-26 09:35:00,246.04,247.37,246.03,247.15,9534.0,231.3081,232.5584,231.2987,232.3516,9534.0
2017-12-26 09:40:00,247.31,249.13,246.92,249.04,18968.0,232.502,234.2131,232.1354,234.1285,18968.0
2017-12-26 09:45:00,248.84,249.74,248.16,249.74,20263.0,233.9404,234.7865,233.3011,234.7865,20263.0
2017-12-26 09:50:00,249.7,249.93,248.82,249.16,20049.0,234.7489,234.9652,233.9216,234.2413,20049.0
2017-12-26 09:55:00,248.95,249.16,248.44,248.7,12892.0,234.0438,234.2413,233.5644,233.8088,12892.0
2017-12-26 10:00:00,248.53,248.9,248.01,248.15,7861.0,233.649,233.9968,233.1601,233.2917,7861.0
2017-12-26 10:05:00,248.3,248.71,248.03,248.6,4900.0,233.4328,233.8182,233.1789,233.7148,4900.0
2017-12-26 10:10:00,248.61,249.0,248.28,248.92,12600.0,233.7242,234.0908,233.414,234.0156,12600.0
2017-12-26 10:15:00,249.0,249.45,248.74,249.35,15865.0,234.0908,234.5139,233.8464,234.4199,15865.0
2017-12-26 10:20:00,249.32,249.57,249.09,249.09,9655.0,234.3917,234.6267,234.1755,234.1755,9655.0
2017-12-26 10:25:00,249.11,249.11,248.5,248.5,7383.0,234.1943,234.1943,233.6208,233.6208,7383.0
2017-12-26 10:30:00,248.54,248.73,248.39,248.73,3398.0,233.6584,233.837,233.5174,233.837,3398.0
2017-12-26 10:35:00,248.52,248.52,248.18,248.23,3743.0,233.6396,233.6396,233.3199,233.367,3743.0
2017-12-26 10:40:00,248.18,248.23,247.96,248.22,10577.0,233.3199,233.367,233.1131,233.3576,10577.0
2017-12-26 10:45:00,248.39,248.39,247.88,247.88,3400.0,233.5174,233.5174,233.0379,233.0379,3400.0
2017-12-26 10:50:00,247.94,248.01,247.72,247.91,2905.0,233.0943,233.1601,232.8875,233.0661,2905.0
2017-12-26 10:55:00,247.91,248.72,247.87,248.6,4652.0,233.0661,233.8276,233.0285,233.7148,4652.0
2017-12-26 11:00:00,248.72,248.73,248.43,248.43,10520.0,233.8276,233.837,233.555,233.555,10520.0
2017-12-26 11:05:00,248.41,248.43,248.2,248.36,4278.0,233.5362,233.555,233.3387,233.4892,4278.0
2017-12-26 11:10:00,248.28,248.42,248.12,248.12,5151.0,233.414,233.5456,233.2635,233.2635,5151.0
2017-12-26 11:15:00,247.99,248.31,247.84,248.21,3777.0,233.1413,233.4422,233.0003,233.3482,3777.0
2017-12-26 11:20:00,248.25,248.53,248.05,248.32,3530.0,233.3858,233.649,233.1977,233.4516,3530.0
2017-12-26 11:25:00,248.5,248.5,248.19,248.33,3670.0,233.6208,233.6208,233.3293,233.461,3670.0
2017-12-26 11:30:00,248.39,248.39,248.11,248.15,1000.0,233.5174,233.5174,233.2541,233.2917,1000.0
2017-12-26 11:35:00,248.18,248.25,248.06,248.08,4100.0,233.3199,233.3858,233.2071,233.2259,4100.0
2017-12-26 11:40:00,248.05,248.09,247.98,248.01,2200.0,233.1977,233.2353,233.1319,233.1601,2200.0
2017-12-26 11:45:00,247.98,248.59,247.98,248.41,6151.0,233.1319,233.7054,233.1319,233.5362,6151.0
2017-12-26 11:50:00,248.41,248.48,247.91,247.91,1700.0,233.5362,233.602,233.0661,233.0661,1700.0
2017-12-26 11:55:00,247.96,248.33,247.95,248.33,2002.0,233.1131,233.461,233.1037,233.461,2002.0
2017-12-26 12:00:00,248.22,248.96,248.22,248.87,4761.0,233.3576,234.0532,233.3576,233.9686,4761.0
2017-12-26 12:05:00,248.91,249.16,248.88,248.88,9090.0,234.0062,234.2413,233.978,233.978,9090.0
2017-12-26 12:10:00,249.02,249.02,248.69,248.69,2263.0,234.1097,234.1097,233.7994,233.7994,2263.0
2017-12-26 12:15:00,248.78,249.02,248.77,248.94,2710.0,233.884,234.1097,233.8746,234.0344,2710.0
2017-12-26 12:20:00,249.03,249.4,248.98,249.33,10696.0,234.1191,234.4669,234.072,234.4011,10696.0
2017-12-26 12:25:00,249.33,249.33,249.12,249.22,9819.0,234.4011,234.4011,234.2037,234.2977,9819.0
2017-12-26 12:30:00,249.23,249.32,248.54,248.55,5207.0,234.3071,234.3917,233.6584,233.6678,5207.0
2017-12-26 12:35:00,248.69,248.9,248.61,248.84,3951.0,233.7994,233.9968,233.7242,233.9404,3951.0
2017-12-26 12:40:00,248.84,249.02,248.84,248.84,3300.0,233.9404,234.1097,233.9404,233.9404,3300.0
2017-12-26 12:45:00,248.85,248.97,248.77,248.92,3673.0,233.9498,234.0626,233.8746,234.0156,3673.0
2017-12-26 12:50:00,248.96,248.99,248.8,248.92,4776.0,234.0532,234.0814,233.9028,234.0156,4776.0
2017-12-26 12:55:00,248.95,249.28,248.95,249.13,5057.0,234.0438,234.3541,234.0438,234.2131,5057.0
2017-12-26 13:00:00,249.16,249.16,248.9,249.01,8961.0,234.2413,234.2413,233.9968,234.1002,8961.0
2017-12-26 13:05:00,249.0,249.27,249.0,249.27,1902.0,234.0908,234.3447,234.0908,234.3447,1902.0
2017-12-26 13:10:00,249.37,249.44,249.25,249.25,3298.0,234.4387,234.5045,234.3259,234.3259,3298.0
2017-12-26 13:15:00,249.37,249.37,248.84,249.02,4052.0,234.4387,234.4387,233.9404,234.1097,4052.0
2017-12-26 13:20:00,249.12,249.12,248.87,249.02,1000.0,234.2037,234.2037,233.9686,234.1097,1000.0
2017-12-26 13:25:00,248.87,249.16,248.87,248.93,3480.0,233.9686,234.2413,233.9686,234.025,3480.0
2017-12-26 13:30:00,248.93,249.09,248.53,248.53,9448.0,234.025,234.1755,233.649,233.649,9448.0
2017-12-26 13:35:00,248.56,248.85,248.55,248.78,4268.0,233.6772,233.9498,233.6678,233.884,4268.0
2017-12-26 13:40:00,248.86,248.86,248.63,248.63,1900.0,233.9592,233.9592,233.743,233.743,1900.0
2017-12-26 13:45:00,248.66,249.09,248.66,248.93,2969.0,233.7712,234.1755,233.7712,234.025,2969.0
2017-12-26 13:50:00,248.96,249.02,248.84,248.98,5020.0,234.0532,234.1097,233.9404,234.072,5020.0
2017-12-26 13:55:00,248.87,248.88,248.61,248.61,2079.0,233.9686,233.978,233.7242,233.7242,2079.0
2017-12-26 14:00:00,248.75,248.75,248.53,248.54,1464.0,233.8558,233.8558,233.649,233.6584,1464.0
2017-12-26 14:05:00,248.51,248.88,248.48,248.72,8097.0,233.6302,233.978,233.602,233.8276,8097.0
2017-12-26 14:10:00,248.79,248.95,248.62,248.62,6467.0,233.8934,234.0438,233.7336,233.7336,6467.0
2017-12-26 14:15:00,248.78,248.78,248.53,248.53,630.0,233.884,233.884,233.649,233.649,630.0
2017-12-26 14:20:00,248.53,248.54,248.41,248.41,4102.0,233.649,233.6584,233.5362,233.5362,4102.0
2017-12-26 14:25:00,248.51,248.51,247.77,247.79,7166.0,233.6302,233.6302,232.9345,232.9533,7166.0
2017-12-26 14:30:00,247.8,247.96,247.67,247.67,1300.0,232.9627,233.1131,232.8405,232.8405,1300.0
2017-12-26 14:35:00,247.74,247.74,247.45,247.48,1700.0,232.9063,232.9063,232.6337,232.6619,1700.0
2017-12-26 14:40:00,247.59,247.74,247.52,247.56,1629.0,232.7653,232.9063,232.6995,232.7371,1629.0
2017-12-26 14:45:00,247.73,247.83,247.48,247.48,5484.0,232.8969,232.9909,232.6619,232.6619,5484.0
2017-12-26 14:50:00,247.47,247.47,246.88,246.88,1911.0,232.6525,232.6525,232.0978,232.0978,1911.0
2017-12-26 14:55:00,246.95,247.06,246.89,246.99,3200.0,232.1636,232.267,232.1072,232.2012,3200.0
2017-12-26 15:00:00,247.01,247.04,246.87,247.02,3696.0,232.22,232.2482,232.0884,232.2294,3696.0
2017-12-26 15:05:00,247.05,247.39,247.05,247.39,9665.0,232.2576,232.5772,232.2576,232.5772,9665.0
2017-12-26 15:10:00,247.34,247.38,247.06,247.07,9100.0,232.5302,232.5678,232.267,232.2764,9100.0
2017-12-26 15:15:00,247.14,247.3,247.05,247.15,3545.0,232.3422,232.4926,232.2576,232.3516,3545.0
2017-12-26 15:20:00,247.14,247.18,246.94,246.99,4666.0,232.3422,232.3798,232.1542,232.2012,4666.0
2017-12-26 15:25:00,247.0,247.03,246.84,246.84,6405.0,232.2106,232.2388,232.0602,232.0602,6405.0
2017-12-26 15:30:00,246.8,247.12,246.72,246.72,10612.0,232.0226,232.3234,231.9474,231.9474,10612.0
2017-12-26 15:35:00,246.72,246.83,246.65,246.67,14234.0,231.9474,232.0508,231.8816,231.9004,14234.0
2017-12-26 15:40:00,246.64,246.84,246.64,246.84,3200.0,231.8722,232.0602,231.8722,232.0602,3200.0
2017-12-26 15:45:00,246.75,246.88,246.68,246.8,10980.0,231.9756,232.0978,231.9098,232.0226,10980.0
2017-12-26 15:50:00,246.83,246.85,246.37,246.53,11296.0,232.0508,232.0696,231.6183,231.7687,11296.0
2017-12-26 15:55:00,246.54,246.54,246.14,246.25,45551.0,231.7781,231.7781,231.4021,231.5055,45551.0
2017-12-27 09:30:00,246.01,246.62,246.01,246.39,3011.0,231.2799,231.8534,231.2799,231.6371,3011.0
2017-12-27 09:35:00,246.57,246.8,246.39,246.8,3298.0,231.8063,232.0226,231.6371,232.0226,3298.0
2017-12-27 09:40:00,246.81,246.93,246.33,246.33,1462.0,232.032,232.1448,231.5807,231.5807,1462.0
2017-12-27 09:45:00,246.33,246.45,246.12,246.39,2994.0,231.5807,231.6935,231.3833,231.6371,2994.0
2017-12-27 09:50:00,246.63,246.73,246.14,246.27,2900.0,231.8628,231.9568,231.4021,231.5243,2900.0
2017-12-27 09:55:00,246.06,246.88,246.06,246.33,14148.0,231.3269,232.0978,231.3269,231.5807,14148.0
2017-12-27 10:00:00,246.29,246.3,245.52,245.78,5225.0,231.5431,231.5525,230.8192,231.0636,5225.0
2017-12-27 10:05:00,245.79,245.8,245.69,245.75,2590.0,231.0731,231.0825,230.979,231.0354,2590.0
2017-12-27 10:10:00,245.64,246.04,245.64,245.95,4927.0,230.932,231.3081,230.932,231.2235,4927.0
2017-12-27 10:15:00,245.96,246.37,245.95,246.23,16054.0,231.2329,231.6183,231.2235,231.4867,16054.0
2017-12-27 10:20:00,246.3,246.3,246.01,246.01,1900.0,231.5525,231.5525,231.2799,231.2799,1900.0
2017-12-27 10:25:00,245.92,246.54,245.92,246.52,6145.0,231.1953,231.7781,231.1953,231.7593,6145.0
2017-12-27 10:30:00,246.26,246.61,246.22,246.6,4105.0,231.5149,231.844,231.4773,231.8346,4105.0
2017-12-27 10:35:00,246.49,246.64,246.11,246.21,12003.0,231.7311,231.8722,231.3739,231.4679,12003.0
2017-12-27 10:40:00,246.17,246.17,245.56,245.67,7748.0,231.4303,231.4303,230.8568,230.9602,7748.0
2017-12-27 10:45:00,245.71,245.86,245.71,245.76,1300.0,230.9978,231.1389,230.9978,231.0448,1300.0
2017-12-27 10:50:00,245.93,246.1,245.82,246.1,3769.0,231.2047,231.3645,231.1013,231.3645,3769.0
2017-12-27 10:55:00,246.27,246.27,245.67,245.67,5000.0,231.5243,231.5243,230.9602,230.9602,5000.0
2017-12-27 11:00:00,245.88,246.34,245.52,245.56,7050.0,231.1577,231.5901,230.8192,230.8568,7050.0
2017-12-27 11:05:00,245.68,245.94,245.48,245.94,4237.0,230.9696,231.2141,230.7816,231.2141,4237.0
2017-12-27 11:10:00,245.98,245.98,245.74,245.83,5380.0,231.2517,231.2517,231.026,231.1107,5380.0
2017-12-27 11:15:00,245.85,245.99,245.61,245.88,5708.0,231.1295,231.2611,230.9038,231.1577,5708.0
2017-12-27 11:20:00,246.05,246.05,245.79,245.83,5334.0,231.3175,231.3175,231.0731,231.1107,5334.0
2017-12-27 11:25:00,245.88,246.08,245.7,245.7,5907.0,231.1577,231.3457,230.9884,230.9884,5907.0
2017-12-27 11:30:00,245.86,245.97,245.85,245.93,2197.0,231.1389,231.2423,231.1295,231.2047,2197.0
2017-12-27 11:35:00,245.73,246.11,245.73,245.95,4673.0,231.0166,231.3739,231.0166,231.2235,4673.0
2017-12-27 11:40:00,246.06,246.14,245.74,245.93,3944.0,231.3269,231.4021,231.026,231.2047,3944.0
2017-12-27 11:45:00,245.9,246.25,245.89,246.15,4604.0,231.1765,231.5055,231.1671,231.4115,4604.0
2017-12-27 11:50:00,246.11,246.98,246.06,246.66,7477.0,231.3739,232.1918,231.3269,231.891,7477.0
2017-12-27 11:55:00,246.57,246.57,246.3,246.38,1500.0,231.8063,231.8063,231.5525,231.6277,1500.0
2017-12-27 12:00:00,246.38,246.51,246.03,246.2,2467.0,231.6277,231.7499,231.2987,231.4585,2467.0
2017-12-27 12:05:00,246.16,246.38,246.12,246.12,3555.0,231.4209,231.6277,231.3833,231.3833,3555.0
2017-12-27 12:10:00,246.06,246.16,246.03,246.14,1700.0,231.3269,231.4209,231.2987,231.4021,1700.0
2017-12-27 12:15:00,246.15,246.25,246.13,246.13,1300.0,231.4115,231.5055,231.3927,231.3927,1300.0
2017-12-27 12:20:00,246.19,246.25,246.11,246.11,3504.0,231.4491,231.5055,231.3739,231.3739,3504.0
2017-12-27 12:25:00,246.02,246.14,245.91,246.06,3099.0,231.2893,231.4021,231.1859,231.3269,3099.0
2017-12-27 12:30:00,246.13,246.68,246.12,246.68,16100.0,231.3927,231.9098,231.3833,231.9098,16100.0
2017-12-27 12:35:00,246.63,246.69,246.5,246.61,2400.0,231.8628,231.9192,231.7405,231.844,2400.0
2017-12-27 12:40:00,246.69,247.0,246.64,246.87,8312.0,231.9192,232.2106,231.8722,232.0884,8312.0
2017-12-27 12:45:00,246.93,248.4,246.76,248.21,8650.0,232.1448,233.5268,231.985,233.3482,8650.0
2017-12-27 12:50:00,248.29,248.64,247.41,248.64,15670.0,233.4234,233.7524,232.5961,233.7524,15670.0
2017-12-27 12:55:00,248.55,249.75,248.23,248.32,17628.0,233.6678,234.7959,233.367,233.4516,17628.0
2017-12-27 13:00:00,248.29,248.32,248.02,248.32,3941.0,233.4234,233.4516,233.1695,233.4516,3941.0
2017-12-27 13:05:00,248.32,249.75,248.32,249.67,10239.0,233.4516,234.7959,233.4516,234.7207,10239.0
2017-12-27 13:10:00,249.13,249.75,248.72,249.11,12710.0,234.2131,234.7959,233.8276,234.1943,12710.0
2017-12-27 13:15:00,249.1,249.48,248.9,248.9,6674.0,234.1849,234.5421,233.9968,233.9968,6674.0
2017-12-27 13:20:00,248.98,249.4,248.38,249.4,8383.0,234.072,234.4669,233.508,234.4669,8383.0
2017-12-27 13:25:00,248.99,249.21,248.82,248.97,5089.0,234.0814,234.2883,233.9216,234.0626,5089.0
2017-12-27 13:30:00,248.65,248.75,248.28,248.55,2596.0,233.7618,233.8558,233.414,233.6678,2596.0
2017-12-27 13:35:00,248.55,248.7,248.48,248.65,2121.0,233.6678,233.8088,233.602,233.7618,2121.0
2017-12-27 13:40:00,248.58,248.76,248.58,248.66,2900.0,233.696,233.8652,233.696,233.7712,2900.0
2017-12-27 13:45:00,248.71,248.83,248.56,248.7,3600.0,233.8182,233.931,233.6772,233.8088,3600.0
2017-12-27 13:50:00,248.73,248.91,248.65,248.7,2320.0,233.837,234.0062,233.7618,233.8088,2320.0
2017-12-27 13:55:00,248.64,248.92,248.62,248.92,2700.0,233.7524,234.0156,233.7336,234.0156,2700.0
2017-12-27 14:00:00,249.0,249.0,248.69,248.8,6953.0,234.0908,234.0908,233.7994,233.9028,6953.0
2017-12-27 14:05:00,248.71,248.72,248.04,248.04,6396.0,233.8182,233.8276,233.1883,233.1883,6396.0
2017-12-27 14:10:00,248.14,248.36,248.03,248.28,2372.0,233.2823,233.4892,233.1789,233.414,2372.0
2017-12-27 14:15:00,248.36,248.57,248.17,248.23,7414.0,233.4892,233.6866,233.3105,233.367,7414.0
2017-12-27 14:20:00,248.11,248.11,247.92,247.94,1920.0,233.2541,233.2541,233.0755,233.0943,1920.0
2017-12-27 14:25:00,247.95,247.95,247.7,247.76,700.0,233.1037,233.1037,232.8687,232.9251,700.0
2017-12-27 14:30:00,247.75,247.98,247.65,247.86,3147.0,232.9157,233.1319,232.8217,233.0191,3147.0
2017-12-27 14:35:00,247.71,247.79,247.71,247.74,400.0,232.8781,232.9533,232.8781,232.9063,400.0
2017-12-27 14:40:00,247.87,248.25,247.83,248.09,4573.0,233.0285,233.3858,232.9909,233.2353,4573.0
2017-12-27 14:45:00,248.09,248.14,247.92,247.92,4400.0,233.2353,233.2823,233.0755,233.0755,4400.0
2017-12-27 14:50:00,247.79,248.18,247.79,247.98,4500.0,232.9533,233.3199,232.9533,233.1319,4500.0
2017-12-27 14:55:00,248.02,248.05,247.61,247.84,6551.0,233.1695,233.1977,232.7841,233.0003,6551.0
2017-12-27 15:00:00,247.73,248.08,247.73,247.85,5600.0,232.8969,233.2259,232.8969,233.0097,5600.0
2017-12-27 15:05:00,247.58,247.82,247.58,247.82,1906.0,232.7559,232.9815,232.7559,232.9815,1906.0
2017-12-27 15:10:00,247.76,247.8,247.65,247.68,5701.0,232.9251,232.9627,232.8217,232.8499,5701.0
2017-12-27 15:15:00,247.75,247.76,247.56,247.71,3750.0,232.9157,232.9251,232.7371,232.8781,3750.0
2017-12-27 15:20:00,247.7,247.86,247.69,247.77,7681.0,232.8687,233.0191,232.8593,232.9345,7681.0
2017-12-27 15:25:00,247.76,247.85,247.75,247.84,3283.0,232.9251,233.0097,232.9157,233.0003,3283.0
2017-12-27 15:30:00,247.88,247.95,247.81,247.89,8438.0,233.0379,233.1037,232.9721,233.0473,8438.0
2017-12-27 15:35:00,247.86,247.98,247.8,247.94,8477.0,233.0191,233.1319,232.9627,233.0943,8477.0
2017-12-27 15:40:00,247.95,248.04,247.92,247.93,7728.0,233.1037,233.1883,233.0755,233.0849,7728.0
2017-12-27 15:45:00,247.91,247.93,247.81,247.84,11241.0,233.0661,233.0849,232.9721,233.0003,11241.0
2017-12-27 15:50:00,247.81,247.91,247.71,247.86,7460.0,232.9721,233.0661,232.8781,233.0191,7460.0
2017-12-27 15:55:00,247.83,248.72,247.83,248.16,50264.0,232.9909,233.8276,232.9909,233.3011,50264.0
2017-12-28 09:30:00,248.5,249.51,248.5,248.78,8699.0,233.9961,234.9471,233.9961,234.2597,8699.0
2017-12-28 09:35:00,248.92,249.63,248.84,249.63,3400.0,234.3916,235.0601,234.3162,235.0601,3400.0
2017-12-28 09:40:00,248.98,248.98,248.57,248.57,550.0,234.4481,234.4481,234.062,234.062,550.0
2017-12-28 09:45:00,249.48,249.48,248.66,248.66,3439.0,234.9189,234.9189,234.1467,234.1467,3439.0
2017-12-28 09:50:00,249.04,249.04,248.31,248.31,10350.0,234.5045,234.5045,233.8172,233.8172,10350.0
2017-12-28 09:55:00,248.25,248.35,247.79,248.25,3800.0,233.7607,233.8548,233.3275,233.7607,3800.0
2017-12-28 10:00:00,248.15,248.6,247.7,247.86,11166.0,233.6665,234.0902,233.2428,233.3934,11166.0
2017-12-28 10:05:00,247.95,248.36,247.95,248.36,1950.0,233.4782,233.8642,233.4782,233.8642,1950.0
2017-12-28 10:10:00,248.05,248.31,248.05,248.3,1633.0,233.5723,233.8172,233.5723,233.8077,1633.0
2017-12-28 10:15:00,248.31,248.48,248.14,248.14,3976.0,233.8172,233.9772,233.6571,233.6571,3976.0
2017-12-28 10:20:00,248.11,248.36,247.89,248.26,5311.0,233.6288,233.8642,233.4217,233.7701,5311.0
2017-12-28 10:25:00,248.41,248.41,248.05,248.05,1600.0,233.9113,233.9113,233.5723,233.5723,1600.0
2017-12-28 10:30:00,247.97,248.44,247.96,248.44,1400.0,233.497,233.9396,233.4876,233.9396,1400.0
2017-12-28 10:35:00,248.15,248.39,248.11,248.13,1000.0,233.6665,233.8925,233.6288,233.6477,1000.0
2017-12-28 10:40:00,248.11,248.37,248.06,248.37,2418.0,233.6288,233.8737,233.5817,233.8737,2418.0
2017-12-28 10:45:00,248.28,248.34,248.22,248.34,1814.0,233.7889,233.8454,233.7324,233.8454,1814.0
2017-12-28 10:50:00,248.21,248.83,248.15,248.76,6802.0,233.723,234.3068,233.6665,234.2409,6802.0
2017-12-28 10:55:00,248.73,248.79,248.56,248.64,2950.0,234.2126,234.2691,234.0526,234.1279,2950.0
2017-12-28 11:00:00,248.74,248.75,248.42,248.42,2199.0,234.2221,234.2315,233.9207,233.9207,2199.0
2017-12-28 11:05:00,248.52,248.52,248.08,248.08,2000.0,234.0149,234.0149,233.6006,233.6006,2000.0
2017-12-28 11:10:00,248.23,248.32,248.12,248.22,1000.0,233.7418,233.8266,233.6382,233.7324,1000.0
2017-12-28 11:15:00,248.36,248.54,248.36,248.54,500.0,233.8642,234.0337,233.8642,234.0337,500.0
2017-12-28 11:20:00,248.39,248.52,248.34,248.36,2800.0,233.8925,234.0149,233.8454,233.8642,2800.0
2017-12-28 11:25:00,248.44,248.7,248.43,248.69,9570.0,233.9396,234.1844,233.9302,234.175,9570.0
2017-12-28 11:30:00,248.7,248.94,248.61,248.81,6039.0,234.1844,234.4104,234.0996,234.288,6039.0
2017-12-28 11:35:00,248.76,249.1,248.76,249.05,3810.0,234.2409,234.561,234.2409,234.514,3810.0
2017-12-28 11:40:00,249.03,249.05,248.58,248.59,7144.0,234.4951,234.514,234.0714,234.0808,7144.0
2017-12-28 11:45:00,248.85,249.04,248.85,249.03,2050.0,234.3256,234.5045,234.3256,234.4951,2050.0
2017-12-28 11:50:00,248.95,249.07,248.95,249.07,200.0,234.4198,234.5328,234.4198,234.5328,200.0
2017-12-28 11:55:00,249.15,249.47,249.14,249.46,7283.0,234.6081,234.9095,234.5987,234.9,7283.0
2017-12-28 12:00:00,249.44,249.59,249.33,249.34,5530.0,234.8812,235.0224,234.7776,234.787,5530.0
2017-12-28 12:05:00,249.26,249.4,249.26,249.27,1600.0,234.7117,234.8435,234.7117,234.7211,1600.0
2017-12-28 12:10:00,249.4,249.49,249.39,249.39,2014.0,234.8435,234.9283,234.8341,234.8341,2014.0
2017-12-28 12:15:00,249.3,249.3,249.14,249.14,1300.0,234.7494,234.7494,234.5987,234.5987,1300.0
2017-12-28 12:20:00,249.23,249.23,249.15,249.23,300.0,234.6835,234.6835,234.6081,234.6835,300.0
2017-12-28 12:25:00,249.17,249.37,249.16,249.37,500.0,234.627,234.8153,234.6175,234.8153,500.0
2017-12-28 12:30:00,249.28,249.57,249.27,249.57,2792.0,234.7305,235.0036,234.7211,235.0036,2792.0
2017-12-28 12:35:00,249.57,249.57,249.43,249.45,1099.0,235.0036,235.0036,234.8718,234.8906,1099.0
2017-12-28 12:40:00,249.43,249.5,249.39,249.39,3674.0,234.8718,234.9377,234.8341,234.8341,3674.0
2017-12-28 12:45:00,249.42,249.45,249.39,249.39,1900.0,234.8624,234.8906,234.8341,234.8341,1900.0
2017-12-28 12:50:00,249.46,249.56,249.37,249.5,7647.0,234.9,234.9942,234.8153,234.9377,7647.0
2017-12-28 12:55:00,249.58,249.61,249.48,249.51,1900.0,235.013,235.0413,234.9189,234.9471,1900.0
2017-12-28 13:00:00,249.51,249.51,249.46,249.46,1896.0,234.9471,234.9471,234.9,234.9,1896.0
2017-12-28 13:05:00,249.23,249.25,249.06,249.18,1950.0,234.6835,234.7023,234.5234,234.6364,1950.0
2017-12-28 13:10:00,249.25,249.25,249.02,249.02,400.0,234.7023,234.7023,234.4857,234.4857,400.0
2017-12-28 13:15:00,249.01,249.33,249.01,249.28,4106.0,234.4763,234.7776,234.4763,234.7305,4106.0
2017-12-28 13:20:00,249.28,249.47,249.27,249.47,5050.0,234.7305,234.9095,234.7211,234.9095,5050.0
2017-12-28 13:25:00,249.41,249.49,249.3,249.49,2390.0,234.853,234.9283,234.7494,234.9283,2390.0
2017-12-28 13:30:00,249.46,249.5,249.46,249.5,1418.0,234.9,234.9377,234.9,234.9377,1418.0
2017-12-28 13:35:00,249.41,249.42,249.33,249.33,1043.0,234.853,234.8624,234.7776,234.7776,1043.0
2017-12-28 13:40:00,249.43,249.45,249.37,249.37,1000.0,234.8718,234.8906,234.8153,234.8153,1000.0
2017-12-28 13:45:00,249.34,249.5,249.34,249.34,1100.0,234.787,234.9377,234.787,234.787,1100.0
2017-12-28 13:50:00,249.34,249.48,249.34,249.48,1702.0,234.787,234.9189,234.787,234.9189,1702.0
2017-12-28 13:55:00,249.48,249.48,249.37,249.37,500.0,234.9189,234.9189,234.8153,234.8153,500.0
2017-12-28 14:00:00,249.35,249.52,249.35,249.43,3151.0,234.7965,234.9565,234.7965,234.8718,3151.0
2017-12-28 14:05:00,249.4,249.45,249.37,249.4,2723.0,234.8435,234.8906,234.8153,234.8435,2723.0
2017-12-28 14:10:00,249.37,249.48,249.37,249.48,1500.0,234.8153,234.9189,234.8153,234.9189,1500.0
2017-12-28 14:15:00,249.58,249.71,249.49,249.71,2298.0,235.013,235.1354,234.9283,235.1354,2298.0
2017-12-28 14:20:00,249.71,249.71,249.62,249.62,300.0,235.1354,235.1354,235.0507,235.0507,300.0
2017-12-28 14:25:00,249.79,249.96,249.7,249.85,3678.0,235.2108,235.3709,235.126,235.2673,3678.0
2017-12-28 14:30:00,249.85,250.14,249.84,250.14,5717.0,235.2673,235.5403,235.2579,235.5403,5717.0
2017-12-28 14:35:00,250.13,250.2,250.01,250.16,3429.0,235.5309,235.5968,235.4179,235.5592,3429.0
2017-12-28 14:40:00,250.11,250.15,250.09,250.12,5251.0,235.5121,235.5498,235.4933,235.5215,5251.0
2017-12-28 14:45:00,250.16,250.18,250.09,250.15,4700.0,235.5592,235.578,235.4933,235.5498,4700.0
2017-12-28 14:50:00,250.19,250.25,250.19,250.24,2669.0,235.5874,235.6439,235.5874,235.6345,2669.0
2017-12-28 14:55:00,250.23,250.43,250.23,250.38,4000.0,235.6251,235.8134,235.6251,235.7663,4000.0
2017-12-28 15:00:00,250.41,250.49,250.24,250.24,11813.0,235.7946,235.8699,235.6345,235.6345,11813.0
2017-12-28 15:05:00,250.24,250.25,248.23,248.42,18825.0,235.6345,235.6439,233.7418,233.9207,18825.0
2017-12-28 15:10:00,248.56,249.14,248.34,249.08,7586.0,234.0526,234.5987,233.8454,234.5422,7586.0
2017-12-28 15:15:00,249.04,249.23,248.93,248.94,8139.0,234.5045,234.6835,234.401,234.4104,8139.0
2017-12-28 15:20:00,248.8,248.98,248.48,248.48,3500.0,234.2786,234.4481,233.9772,233.9772,3500.0
2017-12-28 15:25:00,248.52,248.62,248.18,248.51,7200.0,234.0149,234.1091,233.6947,234.0055,7200.0
2017-12-28 15:30:00,248.62,248.71,248.46,248.67,6807.0,234.1091,234.1938,233.9584,234.1561,6807.0
2017-12-28 15:35:00,248.65,249.06,248.63,249.0,9783.0,234.1373,234.5234,234.1185,234.4669,9783.0
2017-12-28 15:40:00,248.97,249.12,248.9,249.12,7519.0,234.4386,234.5799,234.3727,234.5799,7519.0
2017-12-28 15:45:00,249.09,249.35,249.08,249.35,15774.0,234.5516,234.7965,234.5422,234.7965,15774.0
2017-12-28 15:50:00,249.35,249.36,249.18,249.2,3100.0,234.7965,234.8059,234.6364,234.6552,3100.0
2017-12-28 15:55:00,249.23,249.38,249.02,249.02,27242.0,234.6835,234.8247,234.4857,234.4857,27242.0
2017-12-29 09:30:00,250.03,250.03,248.78,249.5,9671.0,235.4368,235.4368,234.2597,234.9377,9671.0
2017-12-29 09:35:00,249.45,249.75,248.9,248.91,1962.0,234.8906,235.1731,234.3727,234.3821,1962.0
2017-12-29 09:40:00,248.93,249.02,248.64,248.69,1600.0,234.401,234.4857,234.1279,234.175,1600.0
2017-12-29 09:45:00,248.72,249.7,248.72,249.7,3752.0,234.2032,235.126,234.2032,235.126,3752.0
2017-12-29 09:50:00,249.69,249.69,249.35,249.35,400.0,235.1166,235.1166,234.7965,234.7965,400.0
2017-12-29 09:55:00,249.34,249.43,249.04,249.23,3523.0,234.787,234.8718,234.5045,234.6835,3523.0
2017-12-29 10:00:00,249.03,249.57,249.02,249.57,2171.0,234.4951,235.0036,234.4857,235.0036,2171.0
2017-12-29 10:05:00,249.47,249.79,249.46,249.79,1000.0,234.9095,235.2108,234.9,235.2108,1000.0
2017-12-29 10:10:00,249.96,250.07,249.9,249.96,900.0,235.3709,235.4744,235.3144,235.3709,900.0
2017-12-29 10:15:00,249.95,250.4,249.95,250.2,2289.0,235.3614,235.7852,235.3614,235.5968,2289.0
2017-12-29 10:20:00,250.4,250.4,249.98,249.98,5742.0,235.7852,235.7852,235.3897,235.3897,5742.0
2017-12-29 10:25:00,250.01,250.19,249.92,250.19,1000.0,235.4179,235.5874,235.3332,235.5874,1000.0
2017-12-29 10:30:00,250.19,250.19,249.41,249.41,5081.0,235.5874,235.5874,234.853,234.853,5081.0
2017-12-29 10:35:00,249.41,249.79,249.25,249.42,4147.0,234.853,235.2108,234.7023,234.8624,4147.0
2017-12-29 10:40:00,249.41,249.87,249.4,249.87,600.0,234.853,235.2861,234.8435,235.2861,600.0
2017-12-29 10:45:00,250.11,250.11,249.6,249.74,3884.0,235.5121,235.5121,235.0319,235.1637,3884.0
2017-12-29 10:50:00,249.62,249.83,249.58,249.69,2500.0,235.0507,235.2484,235.013,235.1166,2500.0
2017-12-29 10:55:00,249.82,250.11,249.74,249.95,3800.0,235.239,235.5121,235.1637,235.3614,3800.0
2017-12-29 11:00:00,249.91,249.92,249.8,249.8,1900.0,235.3238,235.3332,235.2202,235.2202,1900.0
2017-12-29 11:05:00,249.8,250.53,249.8,250.53,10836.0,235.2202,235.9076,235.2202,235.9076,10836.0
2017-12-29 11:10:00,250.53,250.64,250.38,250.6,5922.0,235.9076,236.0112,235.7663,235.9735,5922.0
2017-12-29 11:15:00,250.72,250.72,250.46,250.46,4612.0,236.0865,236.0865,235.8417,235.8417,4612.0
2017-12-29 11:20:00,250.45,250.57,250.38,250.39,2784.0,235.8323,235.9452,235.7663,235.7758,2784.0
2017-12-29 11:25:00,250.49,250.49,250.32,250.34,1505.0,235.8699,235.8699,235.7098,235.7287,1505.0
2017-12-29 11:30:00,250.39,250.55,250.39,250.49,617.0,235.7758,235.9264,235.7758,235.8699,617.0
2017-12-29 11:35:00,250.38,250.72,250.38,250.66,6120.0,235.7663,236.0865,235.7663,236.03,6120.0
2017-12-29 11:40:00,250.68,250.93,250.68,250.93,1119.0,236.0488,236.2842,236.0488,236.2842,1119.0
2017-12-29 11:45:00,250.89,250.89,250.49,250.52,16311.0,236.2466,236.2466,235.8699,235.8982,16311.0
2017-12-29 11:50:00,250.6,250.61,250.18,250.19,2819.0,235.9735,235.9829,235.578,235.5874,2819.0
2017-12-29 11:55:00,250.24,250.3,250.13,250.23,1575.0,235.6345,235.691,235.5309,235.6251,1575.0
2017-12-29 12:00:00,250.24,250.27,250.15,250.27,1005.0,235.6345,235.6628,235.5498,235.6628,1005.0
2017-12-29 12:05:00,250.23,250.36,250.14,250.26,4587.0,235.6251,235.7475,235.5403,235.6533,4587.0
2017-12-29 12:10:00,250.31,250.31,250.28,250.29,400.0,235.7004,235.7004,235.6722,235.6816,400.0
2017-12-29 12:15:00,250.38,250.46,250.34,250.38,1100.0,235.7663,235.8417,235.7287,235.7663,1100.0
2017-12-29 12:20:00,250.19,250.24,249.9,249.9,2206.0,235.5874,235.6345,235.3144,235.3144,2206.0
2017-12-29 12:25:00,249.9,249.9,249.46,249.46,991.0,235.3144,235.3144,234.9,234.9,991.0
2017-12-29 12:30:00,249.59,249.59,249.25,249.43,600.0,235.0224,235.0224,234.7023,234.8718,600.0
2017-12-29 12:35:00,249.43,249.45,249.3,249.32,1363.0,234.8718,234.8906,234.7494,234.7682,1363.0
2017-12-29 12:40:00,249.35,249.35,249.11,249.26,3315.0,234.7965,234.7965,234.5705,234.7117,3315.0
2017-12-29 12:45:00,249.22,249.22,249.05,249.14,2509.0,234.674,234.674,234.514,234.5987,2509.0
2017-12-29 12:50:00,249.14,249.14,249.14,249.14,0.0,234.5987,234.5987,234.5987,234.5987,0.0
2017-12-29 12:55:00,249.21,249.47,249.21,249.47,1241.0,234.6646,234.9095,234.6646,234.9095,1241.0
2017-12-29 13:00:00,249.45,249.46,249.45,249.46,534.0,234.8906,234.9,234.8906,234.9,534.0
2017-12-29 13:05:00,249.46,249.46,249.46,249.46,200.0,234.9,234.9,234.9,234.9,200.0
2017-12-29 13:10:00,249.54,249.59,249.42,249.59,1600.0,234.9754,235.0224,234.8624,235.0224,1600.0
2017-12-29 13:15:00,249.65,249.65,249.55,249.58,400.0,235.0789,235.0789,234.9848,235.013,400.0
2017-12-29 13:20:00,249.57,249.63,249.56,249.63,433.0,235.0036,235.0601,234.9942,235.0601,433.0
2017-12-29 13:25:00,249.52,249.58,249.52,249.57,800.0,234.9565,235.013,234.9565,235.0036,800.0
2017-12-29 13:30:00,249.61,249.61,249.5,249.6,600.0,235.0413,235.0413,234.9377,235.0319,600.0
2017-12-29 13:35:00,249.52,249.52,249.38,249.44,1751.0,234.9565,234.9565,234.8247,234.8812,1751.0
2017-12-29 13:40:00,249.39,249.48,249.23,249.34,4666.0,234.8341,234.9189,234.6835,234.787,4666.0
2017-12-29 13:45:00,249.28,249.41,249.2,249.27,3200.0,234.7305,234.853,234.6552,234.7211,3200.0
2017-12-29 13:50:00,249.25,249.25,249.16,249.16,1044.0,234.7023,234.7023,234.6175,234.6175,1044.0
2017-12-29 13:55:00,249.15,249.3,249.08,249.26,2100.0,234.6081,234.7494,234.5422,234.7117,2100.0
2017-12-29 14:00:00,249.26,249.37,249.17,249.28,3080.0,234.7117,234.8153,234.627,234.7305,3080.0
2017-12-29 14:05:00,249.3,249.34,248.98,248.98,2200.0,234.7494,234.787,234.4481,234.4481,2200.0
2017-12-29 14:10:00,248.96,248.98,248.84,248.98,700.0,234.4292,234.4481,234.3162,234.4481,700.0
2017-12-29 14:15:00,248.98,249.03,248.91,248.91,812.0,234.4481,234.4951,234.3821,234.3821,812.0
2017-12-29 14:20:00,249.07,249.41,249.02,249.41,2467.0,234.5328,234.853,234.4857,234.853,2467.0
2017-12-29 14:25:00,249.46,249.56,249.1,249.18,7636.0,234.9,234.9942,234.561,234.6364,7636.0
2017-12-29 14:30:00,249.18,249.26,249.07,249.13,3302.0,234.6364,234.7117,234.5328,234.5893,3302.0
2017-12-29 14:35:00,249.12,249.13,248.79,248.81,3061.0,234.5799,234.5893,234.2691,234.288,3061.0
2017-12-29 14:40:00,248.75,248.82,248.75,248.82,200.0,234.2315,234.2974,234.2315,234.2974,200.0
2017-12-29 14:45:00,248.83,248.89,248.64,248.78,6348.0,234.3068,234.3633,234.1279,234.2597,6348.0
2017-12-29 14:50:00,248.81,248.88,248.71,248.83,2451.0,234.288,234.3539,234.1938,234.3068,2451.0
2017-12-29 14:55:00,248.88,248.91,248.74,248.74,3200.0,234.3539,234.3821,234.2221,234.2221,3200.0
2017-12-29 15:00:00,248.74,248.77,248.5,248.52,13514.0,234.2221,234.2503,233.9961,234.0149,13514.0
2017-12-29 15:05:00,248.53,248.74,248.53,248.72,1800.0,234.0243,234.2221,234.0243,234.2032,1800.0
2017-12-29 15:10:00,248.81,248.82,248.78,248.82,400.0,234.288,234.2974,234.2597,234.2974,400.0
2017-12-29 15:15:00,248.82,248.92,248.77,248.84,4112.0,234.2974,234.3916,234.2503,234.3162,4112.0
2017-12-29 15:20:00,248.79,248.86,248.77,248.86,5946.0,234.2691,234.3351,234.2503,234.3351,5946.0
2017-12-29 15:25:00,248.98,249.02,248.91,248.93,1313.0,234.4481,234.4857,234.3821,234.401,1313.0
2017-12-29 15:30:00,248.87,248.91,248.77,248.86,9920.0,234.3445,234.3821,234.2503,234.3351,9920.0
2017-12-29 15:35:00,248.88,248.88,248.68,248.68,7993.0,234.3539,234.3539,234.1656,234.1656,7993.0
2017-12-29 15:40:00,248.68,249.09,248.66,249.08,4042.0,234.1656,234.5516,234.1467,234.5422,4042.0
2017-12-29 15:45:00,248.96,249.09,248.89,248.97,12580.0,234.4292,234.5516,234.3633,234.4386,12580.0
2017-12-29 15:50:00,248.87,248.87,248.57,248.57,7140.0,234.3445,234.3445,234.062,234.062,7140.0
2017-12-29 15:55:00,248.56,248.61,247.97,248.16,48204.0,234.0526,234.0996,233.497,233.6759,48204.0
2018-01-02 09:30:00,249.36,249.45,248.21,248.68,7467.0,234.8059,234.8906,233.723,234.1656,7467.0
2018-01-02 09:35:00,248.69,249.89,248.01,249.54,5794.0,234.175,235.3049,233.5347,234.9754,5794.0
2018-01-02 09:40:00,249.35,249.92,249.19,249.19,3000.0,234.7965,235.3332,234.6458,234.6458,3000.0
2018-01-02 09:45:00,248.98,249.39,248.59,249.08,10493.0,234.4481,234.8341,234.0808,234.5422,10493.0
2018-01-02 09:50:00,249.25,249.25,248.68,249.15,3485.0,234.7023,234.7023,234.1656,234.6081,3485.0
2018-01-02 09:55:00,249.17,249.45,248.99,249.45,1867.0,234.627,234.8906,234.4575,234.8906,1867.0
2018-01-02 10:00:00,249.32,249.66,249.09,249.28,9731.0,234.7682,235.0884,234.5516,234.7305,9731.0
2018-01-02 10:05:00,249.26,250.16,249.25,250.15,3230.0,234.7117,235.5592,234.7023,235.5498,3230.0
2018-01-02 10:10:00,250.37,250.62,249.97,250.62,19763.0,235.7569,235.9923,235.3803,235.9923,19763.0
2018-01-02 10:15:00,250.71,251.42,250.71,251.19,8359.0,236.0771,236.7456,236.0771,236.5291,8359.0
2018-01-02 10:20:00,251.27,251.36,250.45,250.45,8765.0,236.6044,236.6891,235.8323,235.8323,8765.0
2018-01-02 10:25:00,250.64,250.87,250.3,250.87,13161.0,236.0112,236.2277,235.691,236.2277,13161.0
2018-01-02 10:30:00,250.88,251.22,250.88,251.22,5298.0,236.2372,236.5573,236.2372,236.5573,5298.0
2018-01-02 10:35:00,251.37,251.69,251.09,251.47,8447.0,236.6986,236.9999,236.4349,236.7927,8447.0
2018-01-02 10:40:00,251.48,251.7,251.3,251.59,15391.0,236.8021,237.0093,236.6326,236.9057,15391.0
2018-01-02 10:45:00,251.59,251.98,251.48,251.89,5835.0,236.9057,237.273,236.8021,237.1882,5835.0
2018-01-02 10:50:00,251.98,252.4,251.19,251.24,17073.0,237.273,237.6684,236.5291,236.5761,17073.0
2018-01-02 10:55:00,251.29,251.98,251.12,251.45,9053.0,236.6232,237.273,236.4631,236.7739,9053.0
2018-01-02 11:00:00,251.57,252.2,251.11,251.52,14569.0,236.8869,237.4801,236.4537,236.8398,14569.0
2018-01-02 11:05:00,251.45,251.45,250.84,251.05,7705.0,236.7739,236.7739,236.1995,236.3972,7705.0
2018-01-02 11:10:00,250.89,251.33,250.89,250.94,4641.0,236.2466,236.6609,236.2466,236.2937,4641.0
2018-01-02 11:15:00,251.07,251.22,250.65,250.82,7700.0,236.4161,236.5573,236.0206,236.1807,7700.0
2018-01-02 11:20:00,250.71,251.39,250.7,251.0,4966.0,236.0771,236.7174,236.0677,236.3502,4966.0
2018-01-02 11:25:00,251.0,251.36,250.85,251.12,13222.0,236.3502,236.6891,236.2089,236.4631,13222.0
2018-01-02 11:30:00,251.11,251.26,251.0,251.22,10207.0,236.4537,236.595,236.3502,236.5573,10207.0
2018-01-02 11:35:00,251.18,251.42,251.05,251.42,6018.0,236.5196,236.7456,236.3972,236.7456,6018.0
2018-01-02 11:40:00,251.26,252.1,251.26,251.75,6921.0,236.595,237.3859,236.595,237.0564,6921.0
2018-01-02 11:45:00,251.63,251.76,251.3,251.3,10725.0,236.9434,237.0658,236.6326,236.6326,10725.0
2018-01-02 11:50:00,251.33,251.43,251.3,251.37,1970.0,236.6609,236.7551,236.6326,236.6986,1970.0
2018-01-02 11:55:00,251.37,251.49,251.12,251.37,3677.0,236.6986,236.8116,236.4631,236.6986,3677.0
2018-01-02 12:00:00,251.29,251.99,251.28,251.57,4229.0,236.6232,237.2824,236.6138,236.8869,4229.0
2018-01-02 12:05:00,251.48,251.56,251.42,251.43,500.0,236.8021,236.8775,236.7456,236.7551,500.0
2018-01-02 12:10:00,251.58,252.32,251.5,251.78,6314.0,236.8963,237.5931,236.821,237.0846,6314.0
2018-01-02 12:15:00,251.62,252.09,251.43,251.43,5204.0,236.934,237.3765,236.7551,236.7551,5204.0
2018-01-02 12:20:00,251.39,251.72,251.38,251.6,8436.0,236.7174,237.0281,236.708,236.9151,8436.0
2018-01-02 12:25:00,251.46,252.17,251.46,251.84,4987.0,236.7833,237.4519,236.7833,237.1411,4987.0
2018-01-02 12:30:00,251.8,251.89,251.77,251.77,2588.0,237.1035,237.1882,237.0752,237.0752,2588.0
2018-01-02 12:35:00,251.7,251.89,251.69,251.7,6443.0,237.0093,237.1882,236.9999,237.0093,6443.0
2018-01-02 12:40:00,251.69,251.72,251.46,251.48,3300.0,236.9999,237.0281,236.7833,236.8021,3300.0
2018-01-02 12:45:00,251.49,251.85,251.49,251.74,5201.0,236.8116,237.1505,236.8116,237.047,5201.0
2018-01-02 12:50:00,251.73,251.9,251.6,251.9,2661.0,237.0375,237.1976,236.9151,237.1976,2661.0
2018-01-02 12:55:00,251.82,251.86,251.62,251.63,2300.0,237.1223,237.16,236.934,236.9434,2300.0
2018-01-02 13:00:00,251.82,252.0,251.82,251.86,2375.0,237.1223,237.2918,237.1223,237.16,2375.0
2018-01-02 13:05:00,251.96,251.96,251.8,251.8,600.0,237.2541,237.2541,237.1035,237.1035,600.0
2018-01-02 13:10:00,251.83,251.98,251.8,251.98,2716.0,237.1317,237.273,237.1035,237.273,2716.0
2018-01-02 13:15:00,251.92,252.07,251.81,252.07,9269.0,237.2165,237.3577,237.1129,237.3577,9269.0
2018-01-02 13:20:00,252.06,252.29,252.05,252.17,8039.0,237.3483,237.5649,237.3389,237.4519,8039.0
2018-01-02 13:25:00,252.13,252.31,252.13,252.25,2815.0,237.4142,237.5837,237.4142,237.5272,2815.0
2018-01-02 13:30:00,252.25,252.63,252.24,252.51,8418.0,237.5272,237.885,237.5178,237.772,8418.0
2018-01-02 13:35:00,252.49,252.49,252.22,252.32,7803.0,237.7532,237.7532,237.4989,237.5931,7803.0
2018-01-02 13:40:00,252.4,252.69,252.3,252.56,6494.0,237.6684,237.9415,237.5743,237.8191,6494.0
2018-01-02 13:45:00,252.56,252.56,252.24,252.25,3775.0,237.8191,237.8191,237.5178,237.5272,3775.0
2018-01-02 13:50:00,252.29,252.41,252.24,252.26,3771.0,237.5649,237.6779,237.5178,237.5366,3771.0
2018-01-02 13:55:00,252.25,252.31,252.1,252.18,5250.0,237.5272,237.5837,237.3859,237.4613,5250.0
2018-01-02 14:00:00,252.19,252.32,252.06,252.26,7200.0,237.4707,237.5931,237.3483,237.5366,7200.0
2018-01-02 14:05:00,252.12,252.86,252.06,252.2,12636.0,237.4048,238.1016,237.3483,237.4801,12636.0
2018-01-02 14:10:00,252.19,252.3,252.19,252.3,800.0,237.4707,237.5743,237.4707,237.5743,800.0
2018-01-02 14:15:00,252.27,252.47,252.17,252.22,9919.0,237.546,237.7344,237.4519,237.4989,9919.0
2018-01-02 14:20:00,252.18,252.18,252.01,252.14,7500.0,237.4613,237.4613,237.3012,237.4236,7500.0
2018-01-02 14:25:00,252.14,252.22,252.02,252.17,5346.0,237.4236,237.4989,237.3106,237.4519,5346.0
2018-01-02 14:30:00,252.11,252.17,252.03,252.16,4153.0,237.3954,237.4519,237.32,237.4424,4153.0
2018-01-02 14:35:00,252.07,252.28,252.07,252.14,11631.0,237.3577,237.5554,237.3577,237.4236,11631.0
2018-01-02 14:40:00,252.11,252.19,252.0,252.05,3785.0,237.3954,237.4707,237.2918,237.3389,3785.0
2018-01-02 14:45:00,252.0,252.0,251.73,251.8,9000.0,237.2918,237.2918,237.0375,237.1035,9000.0
2018-01-02 14:50:00,251.84,252.43,251.84,252.09,5908.0,237.1411,237.6967,237.1411,237.3765,5908.0
2018-01-02 14:55:00,251.92,252.18,251.85,252.08,5200.0,237.2165,237.4613,237.1505,237.3671,5200.0
2018-01-02 15:00:00,252.18,252.2,251.75,251.84,2857.0,237.4613,237.4801,237.0564,237.1411,2857.0
2018-01-02 15:05:00,251.79,251.81,251.79,251.81,803.0,237.094,237.1129,237.094,237.1129,803.0
2018-01-02 15:10:00,251.85,251.9,251.34,251.4,5345.0,237.1505,237.1976,236.6703,236.7268,5345.0
2018-01-02 15:15:00,251.32,251.43,251.22,251.33,4539.0,236.6515,236.7551,236.5573,236.6609,4539.0
2018-01-02 15:20:00,251.31,251.32,251.1,251.17,3357.0,236.6421,236.6515,236.4443,236.5102,3357.0
2018-01-02 15:25:00,251.15,251.15,250.72,250.9,16958.0,236.4914,236.4914,236.0865,236.256,16958.0
2018-01-02 15:30:00,250.87,251.06,250.8,250.96,5262.0,236.2277,236.4066,236.1618,236.3125,5262.0
2018-01-02 15:35:00,251.01,251.08,250.93,251.08,6029.0,236.3596,236.4255,236.2842,236.4255,6029.0
2018-01-02 15:40:00,251.13,251.4,251.11,251.34,7319.0,236.4726,236.7268,236.4537,236.6703,7319.0
2018-01-02 15:45:00,251.3,251.78,251.3,251.7,11073.0,236.6326,237.0846,236.6326,237.0093,11073.0
2018-01-02 15:50:00,251.76,251.79,251.59,251.61,9834.0,237.0658,237.094,236.9057,236.9245,9834.0
2018-01-02 15:55:00,251.63,251.78,251.48,251.65,34289.0,236.9434,237.0846,236.8021,236.9622,34289.0
2018-01-03 09:30:00,252.03,252.03,250.25,250.26,8825.0,237.32,237.32,235.6439,235.6533,8825.0
2018-01-03 09:35:00,250.25,251.5,250.25,251.49,17768.0,235.6439,236.821,235.6439,236.8116,17768.0
2018-01-03 09:40:00,251.44,252.44,251.26,252.43,15437.0,236.7645,237.7061,236.595,237.6967,15437.0
2018-01-03 09:45:00,252.18,252.58,251.54,252.05,17756.0,237.4613,237.8379,236.8586,237.3389,17756.0
2018-01-03 09:50:00,251.99,251.99,251.38,251.52,3300.0,237.2824,237.2824,236.708,236.8398,3300.0
2018-01-03 09:55:00,251.37,252.25,251.22,252.1,7519.0,236.6986,237.5272,236.5573,237.3859,7519.0
2018-01-03 10:00:00,251.98,252.0,251.15,251.54,3251.0,237.273,237.2918,236.4914,236.8586,3251.0
2018-01-03 10:05:00,251.52,252.67,251.41,252.32,12677.0,236.8398,237.9227,236.7362,237.5931,12677.0
2018-01-03 10:10:00,252.32,252.83,252.23,252.83,8412.0,237.5931,238.0733,237.5084,238.0733,8412.0
2018-01-03 10:15:00,252.83,253.05,252.61,253.02,9566.0,238.0733,238.2805,237.8662,238.2523,9566.0
2018-01-03 10:20:00,253.08,253.55,252.74,253.21,37873.0,238.3088,238.7513,237.9886,238.4312,37873.0
2018-01-03 10:25:00,253.29,254.94,253.21,254.3,44353.0,238.5065,240.0602,238.4312,239.4575,44353.0
2018-01-03 10:30:00,254.47,256.41,254.3,254.97,100378.0,239.6176,241.4444,239.4575,240.0884,100378.0
2018-01-03 10:35:00,254.92,255.32,254.91,255.25,22156.0,240.0414,240.418,240.0319,240.3521,22156.0
2018-01-03 10:40:00,255.15,256.0,255.05,255.69,24402.0,240.2579,241.0583,240.1638,240.7664,24402.0
2018-01-03 10:45:00,255.84,256.6,255.35,255.95,31906.0,240.9077,241.6233,240.4463,241.0112,31906.0
2018-01-03 10:50:00,255.96,256.2,254.6,255.08,12843.0,241.0207,241.2466,239.74,240.192,12843.0
2018-01-03 10:55:00,254.95,255.03,253.8,254.1,7526.0,240.0696,240.1449,238.9867,239.2692,7526.0
2018-01-03 11:00:00,253.87,253.98,253.15,253.16,8912.0,239.0526,239.1562,238.3747,238.3841,8912.0
2018-01-03 11:05:00,253.28,253.46,252.99,253.37,13529.0,238.4971,238.6666,238.224,238.5818,13529.0
2018-01-03 11:10:00,253.26,253.48,252.86,253.25,4253.0,238.4782,238.6854,238.1016,238.4688,4253.0
2018-01-03 11:15:00,253.12,253.12,252.67,252.9,3200.0,238.3464,238.3464,237.9227,238.1393,3200.0
2018-01-03 11:20:00,252.73,252.94,252.41,252.44,6521.0,237.9792,238.1769,237.6779,237.7061,6521.0
2018-01-03 11:25:00,252.17,253.02,252.14,252.79,11760.0,237.4519,238.2523,237.4236,238.0357,11760.0
2018-01-03 11:30:00,252.75,253.11,252.7,252.94,9560.0,237.998,238.337,237.9509,238.1769,9560.0
2018-01-03 11:35:00,253.16,253.32,252.96,252.96,20909.0,238.3841,238.5347,238.1958,238.1958,20909.0
2018-01-03 11:40:00,253.09,253.21,252.71,253.15,10521.0,238.3182,238.4312,237.9603,238.3747,10521.0
2018-01-03 11:45:00,253.22,253.37,252.96,253.09,8371.0,238.4406,238.5818,238.1958,238.3182,8371.0
2018-01-03 11:50:00,253.04,253.1,252.45,252.63,10170.0,238.2711,238.3276,237.7155,237.885,10170.0
2018-01-03 11:55:00,252.68,252.75,252.27,252.27,4000.0,237.9321,237.998,237.546,237.546,4000.0
2018-01-03 12:00:00,252.26,252.4,251.68,252.2,14695.0,237.5366,237.6684,236.9905,237.4801,14695.0
2018-01-03 12:05:00,252.1,252.26,251.73,251.86,5340.0,237.3859,237.5366,237.0375,237.16,5340.0
2018-01-03 12:10:00,251.98,252.08,251.75,251.89,3994.0,237.273,237.3671,237.0564,237.1882,3994.0
2018-01-03 12:15:00,251.75,251.75,251.35,251.35,2943.0,237.0564,237.0564,236.6797,236.6797,2943.0
2018-01-03 12:20:00,251.44,251.5,251.28,251.43,4400.0,236.7645,236.821,236.6138,236.7551,4400.0
2018-01-03 12:25:00,251.34,251.52,251.29,251.47,5665.0,236.6703,236.8398,236.6232,236.7927,5665.0
2018-01-03 12:30:00,251.37,251.66,251.35,251.62,3550.0,236.6986,236.9716,236.6797,236.934,3550.0
2018-01-03 12:35:00,251.55,251.86,251.47,251.75,5140.0,236.868,237.16,236.7927,237.0564,5140.0
2018-01-03 12:40:00,251.87,251.99,251.76,251.82,8434.0,237.1694,237.2824,237.0658,237.1223,8434.0
2018-01-03 12:45:00,251.88,252.14,251.76,251.99,5595.0,237.1788,237.4236,237.0658,237.2824,5595.0
2018-01-03 12:50:00,251.98,252.11,251.81,251.92,3871.0,237.273,237.3954,237.1129,237.2165,3871.0
2018-01-03 12:55:00,252.01,252.08,251.85,251.86,15094.0,237.3012,237.3671,237.1505,237.16,15094.0
2018-01-03 13:00:00,251.85,251.86,251.54,251.54,3053.0,237.1505,237.16,236.8586,236.8586,3053.0
2018-01-03 13:05:00,251.48,251.76,251.45,251.6,4500.0,236.8021,237.0658,236.7739,236.9151,4500.0
2018-01-03 13:10:00,251.6,251.73,251.56,251.65,1500.0,236.9151,237.0375,236.8775,236.9622,1500.0
2018-01-03 13:15:00,251.78,251.83,251.63,251.63,5198.0,237.0846,237.1317,236.9434,236.9434,5198.0
2018-01-03 13:20:00,251.64,251.73,251.5,251.61,4600.0,236.9528,237.0375,236.821,236.9245,4600.0
2018-01-03 13:25:00,251.53,251.61,251.43,251.43,8177.0,236.8492,236.9245,236.7551,236.7551,8177.0
2018-01-03 13:30:00,251.51,251.53,251.34,251.49,4325.0,236.8304,236.8492,236.6703,236.8116,4325.0
2018-01-03 13:35:00,251.51,251.79,251.51,251.61,3000.0,236.8304,237.094,236.8304,236.9245,3000.0
2018-01-03 13:40:00,251.7,251.7,251.25,251.42,1400.0,237.0093,237.0093,236.5856,236.7456,1400.0
2018-01-03 13:45:00,251.5,251.65,251.16,251.16,7226.0,236.821,236.9622,236.5008,236.5008,7226.0
2018-01-03 13:50:00,251.16,251.25,250.97,251.02,2412.0,236.5008,236.5856,236.3219,236.369,2412.0
2018-01-03 13:55:00,251.05,251.13,250.74,250.74,3200.0,236.3972,236.4726,236.1053,236.1053,3200.0
2018-01-03 14:00:00,250.79,251.1,250.67,251.1,5595.0,236.1524,236.4443,236.0394,236.4443,5595.0
2018-01-03 14:05:00,251.06,251.45,251.02,251.45,2124.0,236.4066,236.7739,236.369,236.7739,2124.0
2018-01-03 14:10:00,251.43,251.92,251.43,251.92,16161.0,236.7551,237.2165,236.7551,237.2165,16161.0
2018-01-03 14:15:00,251.94,252.19,251.84,252.07,18093.0,237.2353,237.4707,237.1411,237.3577,18093.0
2018-01-03 14:20:00,252.11,252.16,251.14,251.49,4475.0,237.3954,237.4424,236.482,236.8116,4475.0
2018-01-03 14:25:00,251.77,251.77,251.28,251.31,3309.0,237.0752,237.0752,236.6138,236.6421,3309.0
2018-01-03 14:30:00,251.39,251.39,251.04,251.21,5049.0,236.7174,236.7174,236.3878,236.5479,5049.0
2018-01-03 14:35:00,251.32,251.76,251.32,251.68,3607.0,236.6515,237.0658,236.6515,236.9905,3607.0
2018-01-03 14:40:00,251.57,251.64,251.36,251.36,2499.0,236.8869,236.9528,236.6891,236.6891,2499.0
2018-01-03 14:45:00,251.37,251.4,251.15,251.16,6434.0,236.6986,236.7268,236.4914,236.5008,6434.0
2018-01-03 14:50:00,251.16,251.78,251.16,251.6,4113.0,236.5008,237.0846,236.5008,236.9151,4113.0
2018-01-03 14:55:00,251.59,251.68,251.38,251.39,3210.0,236.9057,236.9905,236.708,236.7174,3210.0
2018-01-03 15:00:00,251.49,251.64,251.25,251.48,8860.0,236.8116,236.9528,236.5856,236.8021,8860.0
2018-01-03 15:05:00,251.48,251.73,251.39,251.73,15575.0,236.8021,237.0375,236.7174,237.0375,15575.0
2018-01-03 15:10:00,251.61,251.7,251.56,251.62,6790.0,236.9245,237.0093,236.8775,236.934,6790.0
2018-01-03 15:15:00,251.69,251.69,251.56,251.56,5505.0,236.9999,236.9999,236.8775,236.8775,5505.0
2018-01-03 15:20:00,251.57,251.77,251.55,251.75,11913.0,236.8869,237.0752,236.868,237.0564,11913.0
2018-01-03 15:25:00,251.76,251.81,251.61,251.75,12505.0,237.0658,237.1129,236.9245,237.0564,12505.0
2018-01-03 15:30:00,251.7,251.92,251.66,251.76,13742.0,237.0093,237.2165,236.9716,237.0658,13742.0
2018-01-03 15:35:00,251.77,252.1,251.77,252.0,13447.0,237.0752,237.3859,237.0752,237.2918,13447.0
2018-01-03 15:40:00,252.0,252.0,251.72,251.82,12088.0,237.2918,237.2918,237.0281,237.1223,12088.0
2018-01-03 15:45:00,251.83,252.04,251.72,251.84,17371.0,237.1317,237.3295,237.0281,237.1411,17371.0
2018-01-03 15:50:00,251.9,251.94,251.65,251.71,18109.0,237.1976,237.2353,236.9622,237.0187,18109.0
2018-01-03 15:55:00,251.73,251.73,251.09,251.17,64964.0,237.0375,237.0375,236.4349,236.5102,64964.0
2018-01-04 09:30:00,252.86,255.0,252.86,254.85,20476.0,238.1016,240.1167,238.1016,239.9754,20476.0
2018-01-04 09:35:00,254.5,256.34,254.5,255.56,20585.0,239.6459,241.3785,239.6459,240.644,20585.0
2018-01-04 09:40:00,256.06,256.48,255.32,256.2,15330.0,241.1148,241.5103,240.418,241.2466,15330.0
2018-01-04 09:45:00,256.24,257.0,256.17,256.54,12065.0,241.2843,242.0,241.2184,241.5668,12065.0
2018-01-04 09:50:00,256.5,256.96,256.26,256.76,15026.0,241.5291,241.9623,241.3031,241.774,15026.0
2018-01-04 09:55:00,256.77,257.31,256.73,257.2,16545.0,241.7834,242.2919,241.7457,242.1883,16545.0
2018-01-04 10:00:00,257.32,259.49,257.16,258.82,53927.0,242.3013,244.3446,242.1506,243.7137,53927.0
2018-01-04 10:05:00,258.76,259.86,258.65,259.37,53413.0,243.6572,244.693,243.5537,244.2316,53413.0
2018-01-04 10:10:00,259.33,259.97,259.21,259.79,14527.0,244.194,244.7966,244.081,244.6271,14527.0
2018-01-04 10:15:00,259.9,259.9,259.1,259.43,9639.0,244.7307,244.7307,243.9774,244.2881,9639.0
2018-01-04 10:20:00,259.41,259.72,259.11,259.7,12189.0,244.2693,244.5612,243.9868,244.5424,12189.0
2018-01-04 10:25:00,259.64,259.71,258.72,258.78,9456.0,244.4859,244.5518,243.6196,243.6761,9456.0
2018-01-04 10:30:00,258.76,258.86,258.17,258.73,7498.0,243.6572,243.7514,243.1017,243.629,7498.0
2018-01-04 10:35:00,258.74,258.88,258.16,258.35,4506.0,243.6384,243.7702,243.0923,243.2712,4506.0
2018-01-04 10:40:00,258.35,258.49,257.6,257.65,20955.0,243.2712,243.403,242.5649,242.612,20955.0
2018-01-04 10:45:00,257.64,257.98,257.1,257.28,18110.0,242.6026,242.9228,242.0941,242.2636,18110.0
2018-01-04 10:50:00,257.24,258.0,257.17,257.89,20554.0,242.2259,242.9416,242.16,242.838,20554.0
2018-01-04 10:55:00,257.82,258.47,257.71,258.35,21529.0,242.7721,243.3842,242.6685,243.2712,21529.0
2018-01-04 11:00:00,258.46,258.9,258.26,258.47,11004.0,243.3747,243.7891,243.1864,243.3842,11004.0
2018-01-04 11:05:00,258.56,258.56,257.93,257.93,13794.0,243.4689,243.4689,242.8757,242.8757,13794.0
2018-01-04 11:10:00,258.32,258.51,257.97,258.51,8952.0,243.2429,243.4218,242.9133,243.4218,8952.0
2018-01-04 11:15:00,258.47,258.47,257.88,258.04,4960.0,243.3842,243.3842,242.8286,242.9793,4960.0
2018-01-04 11:20:00,258.07,258.35,257.69,257.69,3927.0,243.0075,243.2712,242.6497,242.6497,3927.0
2018-01-04 11:25:00,257.77,257.93,257.53,257.63,14792.0,242.725,242.8757,242.499,242.5932,14792.0
2018-01-04 11:30:00,257.56,257.84,257.43,257.84,2407.0,242.5273,242.7909,242.4049,242.7909,2407.0
2018-01-04 11:35:00,257.81,257.81,257.1,257.2,2877.0,242.7627,242.7627,242.0941,242.1883,2877.0
2018-01-04 11:40:00,257.2,257.32,257.09,257.19,1810.0,242.1883,242.3013,242.0847,242.1789,1810.0
2018-01-04 11:45:00,257.24,257.76,257.11,257.54,9979.0,242.2259,242.7156,242.1035,242.5084,9979.0
2018-01-04 11:50:00,257.64,257.83,257.52,257.67,8506.0,242.6026,242.7815,242.4896,242.6309,8506.0
2018-01-04 11:55:00,257.67,257.76,257.17,257.41,4442.0,242.6309,242.7156,242.16,242.386,4442.0
2018-01-04 12:00:00,257.18,257.58,257.18,257.57,3706.0,242.1694,242.5461,242.1694,242.5367,3706.0
2018-01-04 12:05:00,257.56,257.92,257.51,257.92,11085.0,242.5273,242.8663,242.4802,242.8663,11085.0
2018-01-04 12:10:00,257.88,257.92,257.34,257.81,3000.0,242.8286,242.8663,242.3201,242.7627,3000.0
2018-01-04 12:15:00,257.57,257.78,257.46,257.46,2300.0,242.5367,242.7344,242.4331,242.4331,2300.0
2018-01-04 12:20:00,257.45,257.52,257.06,257.23,5692.0,242.4237,242.4896,242.0565,242.2165,5692.0
2018-01-04 12:25:00,257.42,257.7,257.23,257.5,3316.0,242.3954,242.6591,242.2165,242.4708,3316.0
2018-01-04 12:30:00,257.73,257.73,257.39,257.43,5364.0,242.6873,242.6873,242.3672,242.4049,5364.0
2018-01-04 12:35:00,257.44,257.67,257.33,257.33,1850.0,242.4143,242.6309,242.3107,242.3107,1850.0
2018-01-04 12:40:00,257.33,257.58,257.33,257.38,4302.0,242.3107,242.5461,242.3107,242.3578,4302.0
2018-01-04 12:45:00,257.32,257.47,257.1,257.13,7762.0,242.3013,242.4425,242.0941,242.1224,7762.0
2018-01-04 12:50:00,257.24,257.54,257.13,257.39,7479.0,242.2259,242.5084,242.1224,242.3672,7479.0
2018-01-04 12:55:00,257.49,257.7,257.14,257.3,2611.0,242.4614,242.6591,242.1318,242.2824,2611.0
2018-01-04 13:00:00,257.21,257.61,257.21,257.33,5946.0,242.1977,242.5744,242.1977,242.3107,5946.0
2018-01-04 13:05:00,257.36,257.64,257.36,257.53,4066.0,242.3389,242.6026,242.3389,242.499,4066.0
2018-01-04 13:10:00,257.67,258.0,257.59,257.86,7644.0,242.6309,242.9416,242.5555,242.8098,7644.0
2018-01-04 13:15:00,257.75,258.0,257.63,257.95,4081.0,242.7062,242.9416,242.5932,242.8945,4081.0
2018-01-04 13:20:00,257.87,258.0,257.77,257.87,3910.0,242.8192,242.9416,242.725,242.8192,3910.0
2018-01-04 13:25:00,257.81,258.34,257.81,258.27,11717.0,242.7627,243.2617,242.7627,243.1958,11717.0
2018-01-04 13:30:00,258.25,258.27,257.97,258.05,3800.0,243.177,243.1958,242.9133,242.9887,3800.0
2018-01-04 13:35:00,257.98,258.36,257.86,258.36,12192.0,242.9228,243.2806,242.8098,243.2806,12192.0
2018-01-04 13:40:00,258.44,258.7,258.43,258.45,4500.0,243.3559,243.6007,243.3465,243.3653,4500.0
2018-01-04 13:45:00,258.46,258.79,258.42,258.54,6595.0,243.3747,243.6855,243.3371,243.4501,6595.0
2018-01-04 13:50:00,258.54,258.72,258.44,258.67,6332.0,243.4501,243.6196,243.3559,243.5725,6332.0
2018-01-04 13:55:00,258.56,258.71,258.4,258.62,9055.0,243.4689,243.6101,243.3182,243.5254,9055.0
2018-01-04 14:00:00,258.58,258.85,258.48,258.71,15126.0,243.4877,243.742,243.3936,243.6101,15126.0
2018-01-04 14:05:00,258.71,259.2,258.7,259.04,14640.0,243.6101,244.0716,243.6007,243.9209,14640.0
2018-01-04 14:10:00,259.2,259.42,259.05,259.11,10975.0,244.0716,244.2787,243.9303,243.9868,10975.0
2018-01-04 14:15:00,259.16,259.29,258.95,259.05,8915.0,244.0339,244.1563,243.8361,243.9303,8915.0
2018-01-04 14:20:00,259.13,259.58,259.07,259.58,5473.0,244.0056,244.4294,243.9491,244.4294,5473.0
2018-01-04 14:25:00,259.58,259.58,258.96,258.97,7740.0,244.4294,244.4294,243.8456,243.855,7740.0
2018-01-04 14:30:00,258.93,259.06,258.69,258.94,6399.0,243.8173,243.9397,243.5913,243.8267,6399.0
2018-01-04 14:35:00,258.98,259.01,258.62,258.93,6515.0,243.8644,243.8926,243.5254,243.8173,6515.0
2018-01-04 14:40:00,258.79,258.88,258.58,258.87,7424.0,243.6855,243.7702,243.4877,243.7608,7424.0
2018-01-04 14:45:00,258.86,259.46,258.74,259.46,8300.0,243.7514,244.3164,243.6384,244.3164,8300.0
2018-01-04 14:50:00,259.4,259.4,259.12,259.3,7684.0,244.2599,244.2599,243.9962,244.1657,7684.0
2018-01-04 14:55:00,259.34,259.34,258.64,258.64,8280.0,244.2034,244.2034,243.5442,243.5442,8280.0
2018-01-04 15:00:00,258.73,259.02,258.72,259.0,11649.0,243.629,243.9021,243.6196,243.8832,11649.0
2018-01-04 15:05:00,258.79,258.81,258.49,258.49,5273.0,243.6855,243.7043,243.403,243.403,5273.0
2018-01-04 15:10:00,258.48,258.57,257.78,257.81,20866.0,243.3936,243.4783,242.7344,242.7627,20866.0
2018-01-04 15:15:00,257.84,258.28,257.8,258.14,9476.0,242.7909,243.2052,242.7533,243.0734,9476.0
2018-01-04 15:20:00,258.08,258.26,258.06,258.06,6509.0,243.0169,243.1864,242.9981,242.9981,6509.0
2018-01-04 15:25:00,258.14,258.26,258.1,258.12,6728.0,243.0734,243.1864,243.0358,243.0546,6728.0
2018-01-04 15:30:00,258.13,258.35,258.12,258.24,13361.0,243.064,243.2712,243.0546,243.1676,13361.0
2018-01-04 15:35:00,258.22,258.41,258.19,258.31,14935.0,243.1487,243.3277,243.1205,243.2335,14935.0
2018-01-04 15:40:00,258.3,258.58,258.28,258.5,11812.0,243.2241,243.4877,243.2052,243.4124,11812.0
2018-01-04 15:45:00,258.48,258.63,258.35,258.59,28539.0,243.3936,243.5348,243.2712,243.4972,28539.0
2018-01-04 15:50:00,258.55,258.57,258.42,258.42,27125.0,243.4595,243.4783,243.3371,243.3371,27125.0
2018-01-04 15:55:00,258.41,258.56,258.1,258.54,84477.0,243.3277,243.4689,243.0358,243.4501,84477.0
2018-01-05 09:30:00,258.42,259.62,258.39,259.0,29021.0,243.3371,244.467,243.3088,243.8832,29021.0
2018-01-05 09:35:00,259.49,259.49,258.77,258.95,4032.0,244.3446,244.3446,243.6666,243.8361,4032.0
2018-01-05 09:40:00,258.96,261.41,258.77,260.81,13016.0,243.8456,246.1526,243.6666,245.5876,13016.0
2018-01-05 09:45:00,261.21,261.94,261.05,261.44,14185.0,245.9642,246.6516,245.8136,246.1808,14185.0
2018-01-05 09:50:00,261.5,262.93,261.47,262.33,8620.0,246.2373,247.5838,246.2091,247.0189,8620.0
2018-01-05 09:55:00,262.13,262.59,261.81,262.12,21385.0,246.8305,247.2637,246.5292,246.8211,21385.0
2018-01-05 10:00:00,262.14,262.51,261.62,262.31,33854.0,246.84,247.1884,246.3503,247.0,33854.0
2018-01-05 10:05:00,262.38,264.0,262.32,262.9,42162.0,247.0659,248.5914,247.0094,247.5556,42162.0
2018-01-05 10:10:00,262.99,263.48,262.64,263.2,24728.0,247.6403,248.1017,247.3108,247.8381,24728.0
2018-01-05 10:15:00,263.2,263.34,262.72,262.97,14027.0,247.8381,247.9699,247.3861,247.6215,14027.0
2018-01-05 10:20:00,263.0,263.0,261.62,261.76,18963.0,247.6498,247.6498,246.3503,246.4821,18963.0
2018-01-05 10:25:00,261.57,261.96,261.37,261.8,4577.0,246.3032,246.6705,246.1149,246.5198,4577.0
2018-01-05 10:30:00,261.75,262.59,261.55,262.59,13945.0,246.4727,247.2637,246.2844,247.2637,13945.0
2018-01-05 10:35:00,262.55,263.06,262.3,263.0,6719.0,247.226,247.7063,246.9906,247.6498,6719.0
2018-01-05 10:40:00,263.05,263.09,262.71,262.86,3800.0,247.6968,247.7345,247.3767,247.5179,3800.0
2018-01-05 10:45:00,262.75,263.03,262.43,262.57,6857.0,247.4144,247.678,247.113,247.2449,6857.0
2018-01-05 10:50:00,262.53,262.8,262.36,262.45,10115.0,247.2072,247.4614,247.0471,247.1319,10115.0
2018-01-05 10:55:00,262.35,262.46,262.25,262.28,8700.0,247.0377,247.1413,246.9435,246.9718,8700.0
2018-01-05 11:00:00,262.3,262.55,262.25,262.54,7393.0,246.9906,247.226,246.9435,247.2166,7393.0
2018-01-05 11:05:00,262.48,262.59,262.36,262.46,13798.0,247.1601,247.2637,247.0471,247.1413,13798.0
2018-01-05 11:10:00,262.46,263.0,262.46,262.85,11451.0,247.1413,247.6498,247.1413,247.5085,11451.0
2018-01-05 11:15:00,262.88,263.18,262.88,262.89,3101.0,247.5368,247.8193,247.5368,247.5462,3101.0
2018-01-05 11:20:00,262.88,263.0,262.61,262.74,7843.0,247.5368,247.6498,247.2825,247.4049,7843.0
2018-01-05 11:25:00,262.69,262.98,262.55,262.98,7675.0,247.3579,247.6309,247.226,247.6309,7675.0
2018-01-05 11:30:00,262.94,263.3,262.93,263.24,11465.0,247.5933,247.9323,247.5838,247.8758,11465.0
2018-01-05 11:35:00,263.22,263.24,262.54,262.59,5138.0,247.8569,247.8758,247.2166,247.2637,5138.0
2018-01-05 11:40:00,262.57,262.66,262.33,262.41,3772.0,247.2449,247.3296,247.0189,247.0942,3772.0
2018-01-05 11:45:00,262.4,263.26,262.15,262.78,5133.0,247.0848,247.8946,246.8494,247.4426,5133.0
2018-01-05 11:50:00,262.56,262.78,262.25,262.41,3576.0,247.2354,247.4426,246.9435,247.0942,3576.0
2018-01-05 11:55:00,262.36,262.8,262.25,262.3,7219.0,247.0471,247.4614,246.9435,246.9906,7219.0
2018-01-05 12:00:00,262.19,262.94,262.17,262.94,9721.0,246.887,247.5933,246.8682,247.5933,9721.0
2018-01-05 12:05:00,262.81,262.81,262.52,262.52,5169.0,247.4708,247.4708,247.1978,247.1978,5169.0
2018-01-05 12:10:00,262.43,262.71,262.43,262.53,11204.0,247.113,247.3767,247.113,247.2072,11204.0
2018-01-05 12:15:00,262.53,262.68,262.43,262.5,2795.0,247.2072,247.3484,247.113,247.1789,2795.0
2018-01-05 12:20:00,262.48,262.74,262.43,262.69,8397.0,247.1601,247.4049,247.113,247.3579,8397.0
2018-01-05 12:25:00,262.69,262.86,262.59,262.81,8115.0,247.3579,247.5179,247.2637,247.4708,8115.0
2018-01-05 12:30:00,262.72,262.81,262.46,262.47,6253.0,247.3861,247.4708,247.1413,247.1507,6253.0
2018-01-05 12:35:00,262.31,262.38,262.01,262.19,5473.0,247.0,247.0659,246.7175,246.887,5473.0
2018-01-05 12:40:00,262.15,262.33,262.12,262.28,8527.0,246.8494,247.0189,246.8211,246.9718,8527.0
2018-01-05 12:45:00,262.35,262.43,262.29,262.41,3824.0,247.0377,247.113,246.9812,247.0942,3824.0
2018-01-05 12:50:00,262.37,262.46,262.27,262.39,5900.0,247.0565,247.1413,246.9624,247.0754,5900.0
2018-01-05 12:55:00,262.27,262.64,262.25,262.49,44260.0,246.9624,247.3108,246.9435,247.1695,44260.0
2018-01-05 13:00:00,262.49,262.7,262.49,262.63,1714.0,247.1695,247.3673,247.1695,247.3014,1714.0
2018-01-05 13:05:00,262.63,262.64,262.44,262.51,1720.0,247.3014,247.3108,247.1224,247.1884,1720.0
2018-01-05 13:10:00,262.5,262.6,262.43,262.49,7447.0,247.1789,247.2731,247.113,247.1695,7447.0
2018-01-05 13:15:00,262.45,262.54,262.2,262.2,5245.0,247.1319,247.2166,246.8965,246.8965,5245.0
2018-01-05 13:20:00,262.13,262.14,261.56,261.74,2586.0,246.8305,246.84,246.2938,246.4633,2586.0
2018-01-05 13:25:00,261.79,262.34,261.64,262.34,11239.0,246.5104,247.0283,246.3691,247.0283,11239.0
2018-01-05 13:30:00,262.16,262.2,261.96,262.01,2616.0,246.8588,246.8965,246.6705,246.7175,2616.0
2018-01-05 13:35:00,262.0,262.15,261.95,262.03,3282.0,246.7081,246.8494,246.661,246.7364,3282.0
2018-01-05 13:40:00,262.13,262.13,262.0,262.07,1400.0,246.8305,246.8305,246.7081,246.774,1400.0
2018-01-05 13:45:00,262.05,262.14,261.98,262.14,4786.0,246.7552,246.84,246.6893,246.84,4786.0
2018-01-05 13:50:00,262.13,262.13,261.93,262.03,2505.0,246.8305,246.8305,246.6422,246.7364,2505.0
2018-01-05 13:55:00,261.98,262.04,261.93,261.99,2500.0,246.6893,246.7458,246.6422,246.6987,2500.0
2018-01-05 14:00:00,262.03,262.03,261.93,262.01,3904.0,246.7364,246.7364,246.6422,246.7175,3904.0
2018-01-05 14:05:00,261.97,262.1,261.97,261.97,3100.0,246.6799,246.8023,246.6799,246.6799,3100.0
2018-01-05 14:10:00,261.97,262.04,261.9,262.04,4393.0,246.6799,246.7458,246.614,246.7458,4393.0
2018-01-05 14:15:00,262.03,262.13,262.0,262.03,1900.0,246.7364,246.8305,246.7081,246.7364,1900.0
2018-01-05 14:20:00,262.0,262.07,261.94,261.97,5145.0,246.7081,246.774,246.6516,246.6799,5145.0
2018-01-05 14:25:00,262.0,262.29,262.0,262.26,4400.0,246.7081,246.9812,246.7081,246.953,4400.0
2018-01-05 14:30:00,262.2,262.3,262.19,262.2,2443.0,246.8965,246.9906,246.887,246.8965,2443.0
2018-01-05 14:35:00,262.24,262.56,262.19,262.5,6609.0,246.9341,247.2354,246.887,247.1789,6609.0
2018-01-05 14:40:00,262.44,262.44,262.14,262.23,2100.0,247.1224,247.1224,246.84,246.9247,2100.0
2018-01-05 14:45:00,262.24,262.4,262.24,262.33,4000.0,246.9341,247.0848,246.9341,247.0189,4000.0
2018-01-05 14:50:00,262.34,262.46,262.29,262.46,3700.0,247.0283,247.1413,246.9812,247.1413,3700.0
2018-01-05 14:55:00,262.45,262.88,262.44,262.84,7898.0,247.1319,247.5368,247.1224,247.4991,7898.0
2018-01-05 15:00:00,262.79,262.91,262.77,262.89,12098.0,247.452,247.565,247.4332,247.5462,12098.0
2018-01-05 15:05:00,262.9,263.46,262.85,263.35,13506.0,247.5556,248.0829,247.5085,247.9793,13506.0
2018-01-05 15:10:00,263.35,263.44,263.27,263.35,5179.0,247.9793,248.0641,247.904,247.9793,5179.0
2018-01-05 15:15:00,263.36,263.39,263.3,263.35,7198.0,247.9887,248.017,247.9323,247.9793,7198.0
2018-01-05 15:20:00,263.3,263.5,263.25,263.49,15933.0,247.9323,248.1206,247.8852,248.1112,15933.0
2018-01-05 15:25:00,263.5,263.69,263.47,263.61,18420.0,248.1206,248.2995,248.0923,248.2242,18420.0
2018-01-05 15:30:00,263.62,263.89,263.61,263.65,24895.0,248.2336,248.4878,248.2242,248.2618,24895.0
2018-01-05 15:35:00,263.66,264.0,263.65,263.84,13963.0,248.2712,248.5914,248.2618,248.4407,13963.0
2018-01-05 15:40:00,263.84,263.98,263.82,263.95,14319.0,248.4407,248.5726,248.4219,248.5443,14319.0
2018-01-05 15:45:00,263.9,264.36,263.87,264.28,34037.0,248.4972,248.9304,248.469,248.8551,34037.0
2018-01-05 15:50:00,264.27,264.65,264.24,264.57,19294.0,248.8456,249.2035,248.8174,249.1281,19294.0
2018-01-05 15:55:00,264.57,264.9,263.98,264.44,115747.0,249.1281,249.4389,248.5726,249.0057,115747.0
2018-01-08 09:30:00,263.88,263.88,262.06,262.07,21125.0,248.4784,248.4784,246.7646,246.774,21125.0
2018-01-08 09:35:00,262.07,262.86,259.14,259.14,20212.0,246.774,247.5179,244.0151,244.0151,20212.0
2018-01-08 09:40:00,259.32,260.59,259.06,260.28,14440.0,244.1845,245.3804,243.9397,245.0885,14440.0
2018-01-08 09:45:00,260.21,260.43,259.32,260.0,8170.0,245.0226,245.2298,244.1845,244.8249,8170.0
2018-01-08 09:50:00,260.41,260.48,259.65,259.65,11475.0,245.2109,245.2768,244.4953,244.4953,11475.0
2018-01-08 09:55:00,259.59,259.63,258.64,259.23,25087.0,244.4388,244.4765,243.5442,244.0998,25087.0
2018-01-08 10:00:00,259.07,259.21,258.47,258.69,19494.0,243.9491,244.081,243.3842,243.5913,19494.0
2018-01-08 10:05:00,258.68,258.88,257.37,257.37,16500.0,243.5819,243.7702,242.3484,242.3484,16500.0
2018-01-08 10:10:00,257.34,257.82,257.09,257.29,12996.0,242.3201,242.7721,242.0847,242.273,12996.0
2018-01-08 10:15:00,257.36,257.91,257.36,257.91,2085.0,242.3389,242.8568,242.3389,242.8568,2085.0
2018-01-08 10:20:00,257.64,257.72,257.32,257.49,24900.0,242.6026,242.6779,242.3013,242.4614,24900.0
2018-01-08 10:25:00,257.54,257.64,257.05,257.33,12858.0,242.5084,242.6026,242.047,242.3107,12858.0
2018-01-08 10:30:00,257.57,258.09,257.44,257.8,3534.0,242.5367,243.0263,242.4143,242.7533,3534.0
2018-01-08 10:35:00,257.68,258.12,257.32,258.05,18377.0,242.6403,243.0546,242.3013,242.9887,18377.0
2018-01-08 10:40:00,258.2,259.0,258.13,258.6,30211.0,243.1299,243.8832,243.064,243.5066,30211.0
2018-01-08 10:45:00,258.62,258.83,258.35,258.37,4600.0,243.5254,243.7231,243.2712,243.29,4600.0
2018-01-08 10:50:00,258.37,258.53,258.22,258.38,4084.0,243.29,243.4407,243.1487,243.2994,4084.0
2018-01-08 10:55:00,258.23,258.76,258.0,258.42,10623.0,243.1582,243.6572,242.9416,243.3371,10623.0
2018-01-08 11:00:00,258.26,258.48,258.14,258.26,2100.0,243.1864,243.3936,243.0734,243.1864,2100.0
2018-01-08 11:05:00,258.23,258.92,258.21,258.91,6044.0,243.1582,243.8079,243.1393,243.7985,6044.0
2018-01-08 11:10:00,258.91,259.03,258.32,258.34,18103.0,243.7985,243.9115,243.2429,243.2617,18103.0
2018-01-08 11:15:00,258.32,258.91,258.32,258.76,2473.0,243.2429,243.7985,243.2429,243.6572,2473.0
2018-01-08 11:20:00,258.73,259.69,258.73,259.3,6369.0,243.629,244.533,243.629,244.1657,6369.0
2018-01-08 11:25:00,259.44,259.87,259.33,259.33,15341.0,244.2975,244.7024,244.194,244.194,15341.0
2018-01-08 11:30:00,259.41,259.76,259.28,259.3,5940.0,244.2693,244.5989,244.1469,244.1657,5940.0
2018-01-08 11:35:00,259.2,259.46,258.34,258.37,10243.0,244.0716,244.3164,243.2617,243.29,10243.0
2018-01-08 11:40:00,258.36,258.88,258.36,258.72,5383.0,243.2806,243.7702,243.2806,243.6196,5383.0
2018-01-08 11:45:00,258.56,259.06,258.53,259.04,4863.0,243.4689,243.9397,243.4407,243.9209,4863.0
2018-01-08 11:50:00,259.02,259.96,259.02,259.83,20411.0,243.9021,244.7872,243.9021,244.6648,20411.0
2018-01-08 11:55:00,259.84,260.12,259.61,259.95,8207.0,244.6742,244.9379,244.4576,244.7778,8207.0
2018-01-08 12:00:00,259.83,260.35,259.82,259.84,8136.0,244.6648,245.1544,244.6554,244.6742,8136.0
2018-01-08 12:05:00,259.73,259.8,259.42,259.55,1915.0,244.5706,244.6365,244.2787,244.4011,1915.0
2018-01-08 12:10:00,259.54,259.65,258.73,259.16,9621.0,244.3917,244.4953,243.629,244.0339,9621.0
2018-01-08 12:15:00,259.08,259.16,258.97,259.05,2270.0,243.9586,244.0339,243.855,243.9303,2270.0
2018-01-08 12:20:00,258.97,259.56,258.88,258.88,6597.0,243.855,244.4105,243.7702,243.7702,6597.0
2018-01-08 12:25:00,258.87,259.06,258.75,259.06,3815.0,243.7608,243.9397,243.6478,243.9397,3815.0
2018-01-08 12:30:00,259.13,259.3,258.9,259.25,9649.0,244.0056,244.1657,243.7891,244.1186,9649.0
2018-01-08 12:35:00,259.22,259.26,258.93,259.17,13621.0,244.0904,244.128,243.8173,244.0433,13621.0
2018-01-08 12:40:00,259.54,259.54,258.99,259.4,3487.0,244.3917,244.3917,243.8738,244.2599,3487.0
2018-01-08 12:45:00,259.3,259.34,258.99,259.08,2056.0,244.1657,244.2034,243.8738,243.9586,2056.0
2018-01-08 12:50:00,259.05,259.6,258.99,259.54,4889.0,243.9303,244.4482,243.8738,244.3917,4889.0
2018-01-08 12:55:00,259.45,259.6,259.37,259.6,5264.0,244.307,244.4482,244.2316,244.4482,5264.0
2018-01-08 13:00:00,259.6,259.76,259.39,259.54,4788.0,244.4482,244.5989,244.2505,244.3917,4788.0
2018-01-08 13:05:00,259.44,259.59,259.31,259.59,4497.0,244.2975,244.4388,244.1751,244.4388,4497.0
2018-01-08 13:10:00,259.73,259.73,259.47,259.56,3264.0,244.5706,244.5706,244.3258,244.4105,3264.0
2018-01-08 13:15:00,259.57,259.68,259.47,259.49,5663.0,244.42,244.5235,244.3258,244.3446,5663.0
2018-01-08 13:20:00,259.47,259.87,259.39,259.59,6744.0,244.3258,244.7024,244.2505,244.4388,6744.0
2018-01-08 13:25:00,259.37,259.45,258.98,258.99,7002.0,244.2316,244.307,243.8644,243.8738,7002.0
2018-01-08 13:30:00,259.01,259.33,258.7,258.74,7135.0,243.8926,244.194,243.6007,243.6384,7135.0
2018-01-08 13:35:00,258.63,258.74,258.09,258.26,15369.0,243.5348,243.6384,243.0263,243.1864,15369.0
2018-01-08 13:40:00,258.26,258.97,258.21,258.54,12960.0,243.1864,243.855,243.1393,243.4501,12960.0
2018-01-08 13:45:00,258.88,258.88,258.54,258.68,1307.0,243.7702,243.7702,243.4501,243.5819,1307.0
2018-01-08 13:50:00,258.8,259.03,258.53,259.03,3530.0,243.6949,243.9115,243.4407,243.9115,3530.0
2018-01-08 13:55:00,259.02,259.02,258.71,258.9,6189.0,243.9021,243.9021,243.6101,243.7891,6189.0
2018-01-08 14:00:00,258.87,258.96,258.71,258.85,2300.0,243.7608,243.8456,243.6101,243.742,2300.0
2018-01-08 14:05:00,258.83,258.86,258.69,258.86,3500.0,243.7231,243.7514,243.5913,243.7514,3500.0
2018-01-08 14:10:00,258.86,258.89,258.63,258.64,8735.0,243.7514,243.7796,243.5348,243.5442,8735.0
2018-01-08 14:15:00,258.55,258.63,258.41,258.52,5194.0,243.4595,243.5348,243.3277,243.4312,5194.0
2018-01-08 14:20:00,258.41,258.62,258.09,258.18,5743.0,243.3277,243.5254,243.0263,243.1111,5743.0
2018-01-08 14:25:00,258.26,258.34,258.09,258.12,4975.0,243.1864,243.2617,243.0263,243.0546,4975.0
2018-01-08 14:30:00,258.2,258.37,258.08,258.13,1680.0,243.1299,243.29,243.0169,243.064,1680.0
2018-01-08 14:35:00,258.29,258.94,258.27,258.92,4390.0,243.2147,243.8267,243.1958,243.8079,4390.0
2018-01-08 14:40:00,258.93,259.34,258.68,258.87,6879.0,243.8173,244.2034,243.5819,243.7608,6879.0
2018-01-08 14:45:00,258.87,259.11,258.62,259.11,4711.0,243.7608,243.9868,243.5254,243.9868,4711.0
2018-01-08 14:50:00,259.15,259.15,258.62,258.83,5367.0,244.0245,244.0245,243.5254,243.7231,5367.0
2018-01-08 14:55:00,258.78,259.21,258.78,259.0,6349.0,243.6761,244.081,243.6761,243.8832,6349.0
2018-01-08 15:00:00,258.81,258.83,258.65,258.83,3220.0,243.7043,243.7231,243.5537,243.7231,3220.0
2018-01-08 15:05:00,258.76,258.77,258.51,258.56,4854.0,243.6572,243.6666,243.4218,243.4689,4854.0
2018-01-08 15:10:00,258.48,258.48,258.21,258.26,4013.0,243.3936,243.3936,243.1393,243.1864,4013.0
2018-01-08 15:15:00,258.23,258.42,258.17,258.42,7800.0,243.1582,243.3371,243.1017,243.3371,7800.0
2018-01-08 15:20:00,258.4,258.5,258.24,258.5,10072.0,243.3182,243.4124,243.1676,243.4124,10072.0
2018-01-08 15:25:00,258.47,258.62,258.35,258.39,8445.0,243.3842,243.5254,243.2712,243.3088,8445.0
2018-01-08 15:30:00,258.37,259.02,258.37,258.38,10757.0,243.29,243.9021,243.29,243.2994,10757.0
2018-01-08 15:35:00,258.3,258.36,258.14,258.2,9220.0,243.2241,243.2806,243.0734,243.1299,9220.0
2018-01-08 15:40:00,258.26,258.48,258.15,258.29,10440.0,243.1864,243.3936,243.0828,243.2147,10440.0
2018-01-08 15:45:00,258.33,258.36,258.18,258.33,16854.0,243.2523,243.2806,243.1111,243.2523,16854.0
2018-01-08 15:50:00,258.34,258.36,258.08,258.19,24325.0,243.2617,243.2806,243.0169,243.1205,24325.0
2018-01-08 15:55:00,258.18,258.57,258.1,258.44,54402.0,243.1111,243.4783,243.0358,243.3559,54402.0
2018-01-09 09:30:00,257.86,259.99,257.55,259.54,14836.0,242.8098,244.8154,242.5179,244.3917,14836.0
2018-01-09 09:35:00,259.99,260.4,259.66,260.12,6920.0,244.8154,245.2015,244.5047,244.9379,6920.0
2018-01-09 09:40:00,259.67,259.98,259.25,259.53,9825.0,244.5141,244.806,244.1186,244.3823,9825.0
2018-01-09 09:45:00,259.32,260.04,259.28,259.3,6621.0,244.1845,244.8625,244.1469,244.1657,6621.0
2018-01-09 09:50:00,259.29,259.7,259.24,259.4,6962.0,244.1563,244.5424,244.1092,244.2599,6962.0
2018-01-09 09:55:00,259.55,260.6,259.55,260.32,10008.0,244.4011,245.3898,244.4011,245.1262,10008.0
2018-01-09 10:00:00,260.33,261.31,260.08,260.87,19616.0,245.1356,246.0584,244.9002,245.6441,19616.0
2018-01-09 10:05:00,260.92,261.11,259.76,259.94,23400.0,245.6912,245.8701,244.5989,244.7684,23400.0
2018-01-09 10:10:00,260.02,260.67,260.02,260.05,4179.0,244.8437,245.4558,244.8437,244.8719,4179.0
2018-01-09 10:15:00,260.26,260.35,259.59,259.6,3200.0,245.0697,245.1544,244.4388,244.4482,3200.0
2018-01-09 10:20:00,258.81,260.33,258.8,259.72,7066.0,243.7043,245.1356,243.6949,244.5612,7066.0
2018-01-09 10:25:00,259.87,260.24,259.82,260.24,1640.0,244.7024,245.0508,244.6554,245.0508,1640.0
2018-01-09 10:30:00,260.26,260.47,259.8,259.82,6068.0,245.0697,245.2674,244.6365,244.6554,6068.0
2018-01-09 10:35:00,259.91,260.08,259.74,259.74,3692.0,244.7401,244.9002,244.58,244.58,3692.0
2018-01-09 10:40:00,259.65,259.65,259.17,259.32,3300.0,244.4953,244.4953,244.0433,244.1845,3300.0
2018-01-09 10:45:00,259.28,259.7,259.28,259.3,2503.0,244.1469,244.5424,244.1469,244.1657,2503.0
2018-01-09 10:50:00,259.24,259.79,259.16,259.69,2958.0,244.1092,244.6271,244.0339,244.533,2958.0
2018-01-09 10:55:00,259.57,259.57,259.16,259.28,2716.0,244.42,244.42,244.0339,244.1469,2716.0
2018-01-09 11:00:00,259.17,259.94,259.17,259.66,3412.0,244.0433,244.7684,244.0433,244.5047,3412.0
2018-01-09 11:05:00,259.67,260.01,259.67,259.78,1500.0,244.5141,244.8343,244.5141,244.6177,1500.0
2018-01-09 11:10:00,259.94,259.98,259.26,259.49,3439.0,244.7684,244.806,244.128,244.3446,3439.0
2018-01-09 11:15:00,259.79,260.15,259.65,260.06,10863.0,244.6271,244.9661,244.4953,244.8814,10863.0
2018-01-09 11:20:00,260.16,260.91,260.16,260.66,6297.0,244.9755,245.6817,244.9755,245.4463,6297.0
2018-01-09 11:25:00,260.56,260.8,260.3,260.5,5610.0,245.3522,245.5782,245.1073,245.2957,5610.0
2018-01-09 11:30:00,260.39,260.78,260.36,260.54,3251.0,245.1921,245.5593,245.1638,245.3333,3251.0
2018-01-09 11:35:00,260.5,260.5,260.1,260.15,8934.0,245.2957,245.2957,244.919,244.9661,8934.0
2018-01-09 11:40:00,260.22,260.32,260.16,260.28,1349.0,245.032,245.1262,244.9755,245.0885,1349.0
2018-01-09 11:45:00,260.17,260.2,259.8,260.04,6852.0,244.9849,245.0132,244.6365,244.8625,6852.0
2018-01-09 11:50:00,259.99,260.0,259.76,259.97,9566.0,244.8154,244.8249,244.5989,244.7966,9566.0
2018-01-09 11:55:00,259.95,260.23,259.59,259.8,10441.0,244.7778,245.0414,244.4388,244.6365,10441.0
2018-01-09 12:00:00,259.97,260.1,259.95,260.05,3678.0,244.7966,244.919,244.7778,244.8719,3678.0
2018-01-09 12:05:00,259.99,260.05,259.66,259.66,2800.0,244.8154,244.8719,244.5047,244.5047,2800.0
2018-01-09 12:10:00,259.77,259.91,259.73,259.78,2395.0,244.6083,244.7401,244.5706,244.6177,2395.0
2018-01-09 12:15:00,259.81,259.81,259.36,259.37,5059.0,244.6459,244.6459,244.2222,244.2316,5059.0
2018-01-09 12:20:00,259.44,259.48,259.26,259.45,9562.0,244.2975,244.3352,244.128,244.307,9562.0
2018-01-09 12:25:00,259.41,259.63,259.39,259.39,6777.0,244.2693,244.4765,244.2505,244.2505,6777.0
2018-01-09 12:30:00,259.47,259.55,259.32,259.39,600.0,244.3258,244.4011,244.1845,244.2505,600.0
2018-01-09 12:35:00,259.39,259.58,259.39,259.49,2531.0,244.2505,244.4294,244.2505,244.3446,2531.0
2018-01-09 12:40:00,259.42,259.81,259.42,259.76,2636.0,244.2787,244.6459,244.2787,244.5989,2636.0
2018-01-09 12:45:00,259.66,259.97,259.6,259.97,1800.0,244.5047,244.7966,244.4482,244.7966,1800.0
2018-01-09 12:50:00,260.02,260.15,259.93,260.13,3000.0,244.8437,244.9661,244.7589,244.9473,3000.0
2018-01-09 12:55:00,260.17,260.38,260.14,260.36,3250.0,244.9849,245.1827,244.9567,245.1638,3250.0
2018-01-09 13:00:00,260.31,260.82,260.31,260.75,11462.0,245.1168,245.597,245.1168,245.5311,11462.0
2018-01-09 13:05:00,260.77,260.77,260.54,260.57,6048.0,245.5499,245.5499,245.3333,245.3616,6048.0
2018-01-09 13:10:00,260.53,260.77,260.53,260.68,6801.0,245.3239,245.5499,245.3239,245.4652,6801.0
2018-01-09 13:15:00,260.7,261.12,260.61,261.12,9120.0,245.484,245.8795,245.3993,245.8795,9120.0
2018-01-09 13:20:00,261.02,262.52,260.97,262.32,12068.0,245.7853,247.1978,245.7382,247.0094,12068.0
2018-01-09 13:25:00,262.24,262.28,261.21,261.83,11786.0,246.9341,246.9718,245.9642,246.548,11786.0
2018-01-09 13:30:00,261.58,261.71,261.25,261.45,11513.0,246.3126,246.4351,246.0019,246.1902,11513.0
2018-01-09 13:35:00,261.38,261.42,261.1,261.18,3051.0,246.1243,246.162,245.8607,245.936,3051.0
2018-01-09 13:40:00,261.19,261.39,261.14,261.32,3300.0,245.9454,246.1337,245.8983,246.0678,3300.0
2018-01-09 13:45:00,261.2,261.46,261.2,261.25,1509.0,245.9548,246.1996,245.9548,246.0019,1509.0
2018-01-09 13:50:00,261.18,261.57,261.17,261.41,4048.0,245.936,246.3032,245.9266,246.1526,4048.0
2018-01-09 13:55:00,261.5,261.72,261.38,261.44,4193.0,246.2373,246.4445,246.1243,246.1808,4193.0
2018-01-09 14:00:00,261.47,261.69,261.42,261.68,11118.0,246.2091,246.4162,246.162,246.4068,11118.0
2018-01-09 14:05:00,261.68,262.21,261.44,262.21,6710.0,246.4068,246.9059,246.1808,246.9059,6710.0
2018-01-09 14:10:00,262.2,262.41,261.95,262.0,11071.0,246.8965,247.0942,246.661,246.7081,11071.0
2018-01-09 14:15:00,262.09,262.19,261.94,262.16,3329.0,246.7929,246.887,246.6516,246.8588,3329.0
2018-01-09 14:20:00,262.19,262.19,261.77,261.92,17633.0,246.887,246.887,246.4916,246.6328,17633.0
2018-01-09 14:25:00,261.87,261.98,261.86,261.93,4657.0,246.5857,246.6893,246.5763,246.6422,4657.0
2018-01-09 14:30:00,261.92,262.16,261.81,261.91,30291.0,246.6328,246.8588,246.5292,246.6234,30291.0
2018-01-09 14:35:00,262.02,262.12,261.97,262.0,11499.0,246.727,246.8211,246.6799,246.7081,11499.0
2018-01-09 14:40:00,262.08,262.08,261.98,262.06,17205.0,246.7835,246.7835,246.6893,246.7646,17205.0
2018-01-09 14:45:00,262.07,262.3,262.06,262.3,5725.0,246.774,246.9906,246.7646,246.9906,5725.0
2018-01-09 14:50:00,262.38,262.5,262.28,262.3,16561.0,247.0659,247.1789,246.9718,246.9906,16561.0
2018-01-09 14:55:00,262.22,262.3,261.99,262.15,4400.0,246.9153,246.9906,246.6987,246.8494,4400.0
2018-01-09 15:00:00,262.17,262.39,262.17,262.24,6127.0,246.8682,247.0754,246.8682,246.9341,6127.0
2018-01-09 15:05:00,262.18,262.48,262.18,262.48,2402.0,246.8776,247.1601,246.8776,247.1601,2402.0
2018-01-09 15:10:00,262.32,262.52,262.16,262.37,6223.0,247.0094,247.1978,246.8588,247.0565,6223.0
2018-01-09 15:15:00,262.44,262.63,262.4,262.63,2628.0,247.1224,247.3014,247.0848,247.3014,2628.0
2018-01-09 15:20:00,262.55,262.88,262.55,262.83,15324.0,247.226,247.5368,247.226,247.4897,15324.0
2018-01-09 15:25:00,262.82,262.99,262.74,262.93,29871.0,247.4803,247.6403,247.4049,247.5838,29871.0
2018-01-09 15:30:00,262.98,263.41,262.62,262.62,29132.0,247.6309,248.0358,247.2919,247.2919,29132.0
2018-01-09 15:35:00,262.62,263.85,262.58,263.77,11788.0,247.2919,248.4501,247.2543,248.3748,11788.0
2018-01-09 15:40:00,263.73,264.08,263.57,263.87,24539.0,248.3372,248.6667,248.1865,248.469,24539.0
2018-01-09 15:45:00,263.84,264.0,263.78,263.87,51022.0,248.4407,248.5914,248.3842,248.469,51022.0
2018-01-09 15:50:00,263.9,263.93,263.44,263.45,30975.0,248.4972,248.5255,248.0641,248.0735,30975.0
2018-01-09 15:55:00,263.44,263.89,263.04,263.3,87536.0,248.0641,248.4878,247.6874,247.9323,87536.0
2018-01-10 09:30:00,262.27,262.27,261.01,261.48,10749.0,246.9624,246.9624,245.7759,246.2185,10749.0
2018-01-10 09:35:00,261.74,262.15,261.67,261.71,4540.0,246.4633,246.8494,246.3974,246.4351,4540.0
2018-01-10 09:40:00,261.81,262.6,261.55,262.4,6407.0,246.5292,247.2731,246.2844,247.0848,6407.0
2018-01-10 09:45:00,262.23,262.77,262.23,262.64,3989.0,246.9247,247.4332,246.9247,247.3108,3989.0
2018-01-10 09:50:00,262.73,263.43,262.61,263.34,29425.0,247.3955,248.0547,247.2825,247.9699,29425.0
2018-01-10 09:55:00,263.41,263.53,263.13,263.13,18274.0,248.0358,248.1488,247.7722,247.7722,18274.0
2018-01-10 10:00:00,262.81,262.95,261.64,262.02,3910.0,247.4708,247.6027,246.3691,246.727,3910.0
2018-01-10 10:05:00,262.01,262.32,261.7,262.1,5864.0,246.7175,247.0094,246.4256,246.8023,5864.0
2018-01-10 10:10:00,261.76,262.04,261.52,261.52,17768.0,246.4821,246.7458,246.2561,246.2561,17768.0
2018-01-10 10:15:00,261.7,262.32,261.7,261.82,4891.0,246.4256,247.0094,246.4256,246.5386,4891.0
2018-01-10 10:20:00,261.79,261.82,261.53,261.53,18862.0,246.5104,246.5386,246.2656,246.2656,18862.0
2018-01-10 10:25:00,261.54,262.25,261.54,262.22,5500.0,246.275,246.9435,246.275,246.9153,5500.0
2018-01-10 10:30:00,262.17,262.91,262.17,262.91,19600.0,246.8682,247.565,246.8682,247.565,19600.0
2018-01-10 10:35:00,262.9,263.84,262.65,263.53,10237.0,247.5556,248.4407,247.3202,248.1488,10237.0
2018-01-10 10:40:00,263.72,263.76,263.04,263.3,8601.0,248.3277,248.3654,247.6874,247.9323,8601.0
2018-01-10 10:45:00,263.2,263.34,262.76,262.78,7035.0,247.8381,247.9699,247.4238,247.4426,7035.0
2018-01-10 10:50:00,262.74,263.21,262.6,263.13,7300.0,247.4049,247.8475,247.2731,247.7722,7300.0
2018-01-10 10:55:00,263.01,263.44,262.98,263.35,8817.0,247.6592,248.0641,247.6309,247.9793,8817.0
2018-01-10 11:00:00,263.34,263.52,263.19,263.41,16201.0,247.9699,248.1394,247.8287,248.0358,16201.0
2018-01-10 11:05:00,263.42,263.56,263.34,263.34,7406.0,248.0452,248.1771,247.9699,247.9699,7406.0
2018-01-10 11:10:00,263.4,263.4,262.59,262.82,6200.0,248.0264,248.0264,247.2637,247.4803,6200.0
2018-01-10 11:15:00,262.86,263.54,262.8,263.29,7700.0,247.5179,248.1582,247.4614,247.9228,7700.0
2018-01-10 11:20:00,263.08,263.32,263.08,263.19,4434.0,247.7251,247.9511,247.7251,247.8287,4434.0
2018-01-10 11:25:00,263.17,263.29,263.04,263.04,7684.0,247.8098,247.9228,247.6874,247.6874,7684.0
2018-01-10 11:30:00,263.05,263.37,263.05,263.35,3000.0,247.6968,247.9982,247.6968,247.9793,3000.0
2018-01-10 11:35:00,263.33,263.33,263.21,263.3,3092.0,247.9605,247.9605,247.8475,247.9323,3092.0
2018-01-10 11:40:00,263.29,263.33,262.67,262.67,2000.0,247.9228,247.9605,247.339,247.339,2000.0
2018-01-10 11:45:00,262.82,263.28,262.8,263.0,7682.0,247.4803,247.9134,247.4614,247.6498,7682.0
2018-01-10 11:50:00,262.86,262.96,262.52,262.52,2455.0,247.5179,247.6121,247.1978,247.1978,2455.0
2018-01-10 11:55:00,262.4,262.46,262.14,262.33,1512.0,247.0848,247.1413,246.84,247.0189,1512.0
2018-01-10 12:00:00,261.96,262.1,261.96,262.1,1903.0,246.6705,246.8023,246.6705,246.8023,1903.0
2018-01-10 12:05:00,262.07,262.07,261.99,262.05,1850.0,246.774,246.774,246.6987,246.7552,1850.0
2018-01-10 12:10:00,262.05,262.38,262.04,262.31,4794.0,246.7552,247.0659,246.7458,247.0,4794.0
2018-01-10 12:15:00,262.32,262.79,262.3,262.75,10565.0,247.0094,247.452,246.9906,247.4144,10565.0
2018-01-10 12:20:00,262.69,262.73,261.94,262.0,3371.0,247.3579,247.3955,246.6516,246.7081,3371.0
2018-01-10 12:25:00,262.0,262.31,261.99,262.27,5926.0,246.7081,247.0,246.6987,246.9624,5926.0
2018-01-10 12:30:00,262.33,262.67,262.2,262.2,7615.0,247.0189,247.339,246.8965,246.8965,7615.0
2018-01-10 12:35:00,262.2,262.49,262.2,262.43,1750.0,246.8965,247.1695,246.8965,247.113,1750.0
2018-01-10 12:40:00,262.5,262.58,262.43,262.53,3435.0,247.1789,247.2543,247.113,247.2072,3435.0
2018-01-10 12:45:00,262.57,262.83,262.57,262.74,1800.0,247.2449,247.4897,247.2449,247.4049,1800.0
2018-01-10 12:50:00,262.79,263.09,262.79,262.88,3986.0,247.452,247.7345,247.452,247.5368,3986.0
2018-01-10 12:55:00,262.93,263.12,262.6,262.6,19123.0,247.5838,247.7628,247.2731,247.2731,19123.0
2018-01-10 13:00:00,262.64,262.77,262.5,262.69,9072.0,247.3108,247.4332,247.1789,247.3579,9072.0
2018-01-10 13:05:00,262.67,262.78,262.57,262.64,4900.0,247.339,247.4426,247.2449,247.3108,4900.0
2018-01-10 13:10:00,262.58,262.8,262.58,262.71,8425.0,247.2543,247.4614,247.2543,247.3767,8425.0
2018-01-10 13:15:00,262.66,262.95,262.64,262.82,11500.0,247.3296,247.6027,247.3108,247.4803,11500.0
2018-01-10 13:20:00,262.75,262.89,262.65,262.87,12100.0,247.4144,247.5462,247.3202,247.5273,12100.0
2018-01-10 13:25:00,262.84,262.84,262.58,262.59,4500.0,247.4991,247.4991,247.2543,247.2637,4500.0
2018-01-10 13:30:00,262.47,262.47,261.95,262.12,2900.0,247.1507,247.1507,246.661,246.8211,2900.0
2018-01-10 13:35:00,262.11,262.18,261.97,262.13,2764.0,246.8117,246.8776,246.6799,246.8305,2764.0
2018-01-10 13:40:00,262.15,262.31,262.02,262.07,3900.0,246.8494,247.0,246.727,246.774,3900.0
2018-01-10 13:45:00,262.22,262.35,262.11,262.2,1706.0,246.9153,247.0377,246.8117,246.8965,1706.0
2018-01-10 13:50:00,262.21,262.39,262.18,262.33,10583.0,246.9059,247.0754,246.8776,247.0189,10583.0
2018-01-10 13:55:00,262.31,262.34,261.97,262.14,8620.0,247.0,247.0283,246.6799,246.84,8620.0
2018-01-10 14:00:00,262.0,262.06,261.78,261.78,7236.0,246.7081,246.7646,246.501,246.501,7236.0
2018-01-10 14:05:00,261.79,261.9,261.61,261.64,9091.0,246.5104,246.614,246.3409,246.3691,9091.0
2018-01-10 14:10:00,261.55,261.55,261.16,261.55,2227.0,246.2844,246.2844,245.9172,246.2844,2227.0
2018-01-10 14:15:00,261.63,261.92,261.43,261.84,5528.0,246.3597,246.6328,246.1714,246.5575,5528.0
2018-01-10 14:20:00,261.79,261.85,261.58,261.58,5195.0,246.5104,246.5669,246.3126,246.3126,5195.0
2018-01-10 14:25:00,261.43,261.49,261.23,261.38,5506.0,246.1714,246.2279,245.9831,246.1243,5506.0
2018-01-10 14:30:00,261.35,261.75,261.27,261.75,5590.0,246.0961,246.4727,246.0207,246.4727,5590.0
2018-01-10 14:35:00,261.67,262.0,261.66,262.0,6849.0,246.3974,246.7081,246.388,246.7081,6849.0
2018-01-10 14:40:00,261.91,262.17,261.84,262.16,9010.0,246.6234,246.8682,246.5575,246.8588,9010.0
2018-01-10 14:45:00,262.2,262.69,262.14,262.57,14191.0,246.8965,247.3579,246.84,247.2449,14191.0
2018-01-10 14:50:00,262.64,262.9,262.58,262.81,4664.0,247.3108,247.5556,247.2543,247.4708,4664.0
2018-01-10 14:55:00,262.84,262.91,262.48,262.65,12328.0,247.4991,247.565,247.1601,247.3202,12328.0
2018-01-10 15:00:00,262.63,262.73,262.49,262.71,3600.0,247.3014,247.3955,247.1695,247.3767,3600.0
2018-01-10 15:05:00,262.6,262.83,262.15,262.15,12919.0,247.2731,247.4897,246.8494,246.8494,12919.0
2018-01-10 15:10:00,262.27,262.27,261.95,262.12,5861.0,246.9624,246.9624,246.661,246.8211,5861.0
2018-01-10 15:15:00,262.11,262.34,262.07,262.31,9088.0,246.8117,247.0283,246.774,247.0,9088.0
2018-01-10 15:20:00,262.31,262.68,262.29,262.63,11826.0,247.0,247.3484,246.9812,247.3014,11826.0
2018-01-10 15:25:00,262.71,262.96,262.63,262.93,6661.0,247.3767,247.6121,247.3014,247.5838,6661.0
2018-01-10 15:30:00,262.91,263.06,262.85,263.06,18556.0,247.565,247.7063,247.5085,247.7063,18556.0
2018-01-10 15:35:00,263.07,263.17,262.91,262.93,12704.0,247.7157,247.8098,247.565,247.5838,12704.0
2018-01-10 15:40:00,262.9,263.05,262.68,262.98,11753.0,247.5556,247.6968,247.3484,247.6309,11753.0
2018-01-10 15:45:00,263.04,263.34,262.9,263.04,15334.0,247.6874,247.9699,247.5556,247.6874,15334.0
2018-01-10 15:50:00,263.05,263.27,263.02,263.13,14823.0,247.6968,247.904,247.6686,247.7722,14823.0
2018-01-10 15:55:00,263.09,263.2,262.94,263.1,34018.0,247.7345,247.8381,247.5933,247.7439,34018.0
2018-01-11 09:30:00,263.88,264.71,262.56,264.5,14305.0,248.4784,249.26,247.2354,249.0622,14305.0
2018-01-11 09:35:00,264.44,264.94,264.08,264.47,9500.0,249.0057,249.4765,248.6667,249.034,9500.0
2018-01-11 09:40:00,264.66,264.86,264.57,264.86,3600.0,249.2129,249.4012,249.1281,249.4012,3600.0
2018-01-11 09:45:00,264.97,266.0,264.97,265.64,14616.0,249.5048,250.4747,249.5048,250.1357,14616.0
2018-01-11 09:50:00,265.7,266.34,265.08,265.08,15178.0,250.1922,250.7948,249.6084,249.6084,15178.0
2018-01-11 09:55:00,265.09,265.55,265.04,265.55,9290.0,249.6178,250.0509,249.5707,250.0509,9290.0
2018-01-11 10:00:00,265.52,265.98,265.38,265.98,8532.0,250.0227,250.4558,249.8908,250.4558,8532.0
2018-01-11 10:05:00,265.82,266.56,265.71,266.34,15371.0,250.3052,251.002,250.2016,250.7948,15371.0
2018-01-11 10:10:00,266.29,266.65,265.85,266.24,10715.0,250.7477,251.0867,250.3334,250.7007,10715.0
2018-01-11 10:15:00,266.1,266.34,266.0,266.0,11168.0,250.5688,250.7948,250.4747,250.4747,11168.0
2018-01-11 10:20:00,266.01,266.33,265.98,265.98,7354.0,250.4841,250.7854,250.4558,250.4558,7354.0
2018-01-11 10:25:00,265.77,265.77,265.29,265.69,3565.0,250.2581,250.2581,249.8061,250.1828,3565.0
2018-01-11 10:30:00,265.58,265.74,265.47,265.67,6232.0,250.0792,250.2298,249.9756,250.1639,6232.0
2018-01-11 10:35:00,265.7,265.95,265.68,265.85,1900.0,250.1922,250.4276,250.1733,250.3334,1900.0
2018-01-11 10:40:00,265.86,266.09,265.74,265.8,9745.0,250.3428,250.5594,250.2298,250.2863,9745.0
2018-01-11 10:45:00,265.91,265.98,265.7,265.79,11008.0,250.3899,250.4558,250.1922,250.2769,11008.0
2018-01-11 10:50:00,265.79,266.25,265.78,266.25,5900.0,250.2769,250.7101,250.2675,250.7101,5900.0
2018-01-11 10:55:00,266.19,266.27,265.82,265.98,5434.0,250.6536,250.7289,250.3052,250.4558,5434.0
2018-01-11 11:00:00,266.0,266.33,265.93,266.05,7408.0,250.4747,250.7854,250.4087,250.5217,7408.0
2018-01-11 11:05:00,265.76,265.87,265.46,265.63,6630.0,250.2487,250.3522,249.9662,250.1263,6630.0
2018-01-11 11:10:00,265.59,265.65,265.08,265.08,4111.0,250.0886,250.1451,249.6084,249.6084,4111.0
2018-01-11 11:15:00,264.9,264.96,264.22,264.37,6338.0,249.4389,249.4954,248.7986,248.9398,6338.0
2018-01-11 11:20:00,264.41,264.6,264.22,264.46,3400.0,248.9775,249.1564,248.7986,249.0245,3400.0
2018-01-11 11:25:00,264.62,264.66,264.16,264.24,3788.0,249.1752,249.2129,248.7421,248.8174,3788.0
2018-01-11 11:30:00,264.23,264.23,263.95,264.14,9859.0,248.808,248.808,248.5443,248.7232,9859.0
2018-01-11 11:35:00,264.14,264.5,264.11,264.49,8380.0,248.7232,249.0622,248.695,249.0528,8380.0
2018-01-11 11:40:00,264.35,264.46,264.11,264.11,2338.0,248.921,249.0245,248.695,248.695,2338.0
2018-01-11 11:45:00,264.19,264.45,264.14,264.27,5401.0,248.7703,249.0151,248.7232,248.8456,5401.0
2018-01-11 11:50:00,264.27,264.8,264.2,264.69,6901.0,248.8456,249.3447,248.7797,249.2411,6901.0
2018-01-11 11:55:00,264.63,264.81,264.52,264.61,5600.0,249.1846,249.3541,249.081,249.1658,5600.0
2018-01-11 12:00:00,264.53,264.53,264.33,264.52,1239.0,249.0905,249.0905,248.9021,249.081,1239.0
2018-01-11 12:05:00,264.53,264.57,264.23,264.23,2107.0,249.0905,249.1281,248.808,248.808,2107.0
2018-01-11 12:10:00,264.39,264.61,264.32,264.61,1934.0,248.9586,249.1658,248.8927,249.1658,1934.0
2018-01-11 12:15:00,264.59,264.59,264.47,264.5,1600.0,249.147,249.147,249.034,249.0622,1600.0
2018-01-11 12:20:00,264.5,264.75,264.5,264.75,4579.0,249.0622,249.2976,249.0622,249.2976,4579.0
2018-01-11 12:25:00,264.75,265.05,264.75,265.05,2552.0,249.2976,249.5801,249.2976,249.5801,2552.0
2018-01-11 12:30:00,265.14,265.45,265.14,265.41,900.0,249.6649,249.9568,249.6649,249.9191,900.0
2018-01-11 12:35:00,265.4,265.68,265.28,265.41,6251.0,249.9097,250.1733,249.7967,249.9191,6251.0
2018-01-11 12:40:00,265.42,265.73,265.41,265.48,8074.0,249.9285,250.2204,249.9191,249.985,8074.0
2018-01-11 12:45:00,265.46,265.66,265.43,265.59,1888.0,249.9662,250.1545,249.9379,250.0886,1888.0
2018-01-11 12:50:00,265.65,265.86,265.56,265.82,10142.0,250.1451,250.3428,250.0603,250.3052,10142.0
2018-01-11 12:55:00,265.89,266.03,265.52,265.54,6000.0,250.3711,250.5029,250.0227,250.0415,6000.0
2018-01-11 13:00:00,265.57,265.74,265.23,265.23,1364.0,250.0698,250.2298,249.7496,249.7496,1364.0
2018-01-11 13:05:00,265.28,265.4,265.28,265.38,700.0,249.7967,249.9097,249.7967,249.8908,700.0
2018-01-11 13:10:00,265.45,265.56,265.41,265.46,2450.0,249.9568,250.0603,249.9191,249.9662,2450.0
2018-01-11 13:15:00,265.46,265.46,265.35,265.39,1000.0,249.9662,249.9662,249.8626,249.9003,1000.0
2018-01-11 13:20:00,265.4,265.52,265.3,265.3,1713.0,249.9097,250.0227,249.8155,249.8155,1713.0
2018-01-11 13:25:00,265.29,265.42,265.22,265.42,1700.0,249.8061,249.9285,249.7402,249.9285,1700.0
2018-01-11 13:30:00,265.4,265.92,265.4,265.92,4050.0,249.9097,250.3993,249.9097,250.3993,4050.0
2018-01-11 13:35:00,265.85,266.26,265.76,266.19,13949.0,250.3334,250.7195,250.2487,250.6536,13949.0
2018-01-11 13:40:00,266.19,266.33,266.09,266.29,6049.0,250.6536,250.7854,250.5594,250.7477,6049.0
2018-01-11 13:45:00,266.16,266.29,266.08,266.14,7849.0,250.6253,250.7477,250.55,250.6065,7849.0
2018-01-11 13:50:00,266.12,266.46,266.12,266.25,2400.0,250.5877,250.9078,250.5877,250.7101,2400.0
2018-01-11 13:55:00,266.31,266.35,266.07,266.07,3481.0,250.7666,250.8042,250.5406,250.5406,3481.0
2018-01-11 14:00:00,266.07,266.22,266.07,266.18,4900.0,250.5406,250.6818,250.5406,250.6442,4900.0
2018-01-11 14:05:00,266.17,266.19,266.07,266.13,4018.0,250.6347,250.6536,250.5406,250.5971,4018.0
2018-01-11 14:10:00,266.13,266.22,266.12,266.14,3095.0,250.5971,250.6818,250.5877,250.6065,3095.0
2018-01-11 14:15:00,266.16,266.33,266.14,266.33,3566.0,250.6253,250.7854,250.6065,250.7854,3566.0
2018-01-11 14:20:00,266.23,266.35,266.21,266.33,2971.0,250.6912,250.8042,250.6724,250.7854,2971.0
2018-01-11 14:25:00,266.35,266.44,266.34,266.43,4064.0,250.8042,250.889,250.7948,250.8796,4064.0
2018-01-11 14:30:00,266.43,266.43,266.22,266.22,3883.0,250.8796,250.8796,250.6818,250.6818,3883.0
2018-01-11 14:35:00,266.21,266.21,266.03,266.03,7034.0,250.6724,250.6724,250.5029,250.5029,7034.0
2018-01-11 14:40:00,266.07,266.15,266.03,266.05,7588.0,250.5406,250.6159,250.5029,250.5217,7588.0
2018-01-11 14:45:00,266.05,266.1,265.99,265.99,7704.0,250.5217,250.5688,250.4652,250.4652,7704.0
2018-01-11 14:50:00,265.99,266.14,265.93,265.97,7900.0,250.4652,250.6065,250.4087,250.4464,7900.0
2018-01-11 14:55:00,265.97,266.18,265.89,266.1,4266.0,250.4464,250.6442,250.3711,250.5688,4266.0
2018-01-11 15:00:00,266.11,266.29,266.1,266.29,4556.0,250.5782,250.7477,250.5688,250.7477,4556.0
2018-01-11 15:05:00,266.38,266.74,266.31,266.74,8819.0,250.8325,251.1715,250.7666,251.1715,8819.0
2018-01-11 15:10:00,266.63,266.95,266.62,266.89,9263.0,251.0679,251.3692,251.0585,251.3127,9263.0
2018-01-11 15:15:00,266.85,266.85,266.66,266.79,7187.0,251.2751,251.2751,251.0961,251.2186,7187.0
2018-01-11 15:20:00,266.85,267.05,266.8,267.05,4012.0,251.2751,251.4634,251.228,251.4634,4012.0
2018-01-11 15:25:00,267.11,267.12,266.27,266.27,11792.0,251.5199,251.5293,250.7289,250.7289,11792.0
2018-01-11 15:30:00,266.23,266.23,265.85,266.01,11340.0,250.6912,250.6912,250.3334,250.4841,11340.0
2018-01-11 15:35:00,266.03,266.08,265.9,265.9,18100.0,250.5029,250.55,250.3805,250.3805,18100.0
2018-01-11 15:40:00,265.86,265.87,265.46,265.52,8844.0,250.3428,250.3522,249.9662,250.0227,8844.0
2018-01-11 15:45:00,265.59,265.81,265.53,265.72,15224.0,250.0886,250.2958,250.0321,250.211,15224.0
2018-01-11 15:50:00,265.78,265.95,265.49,265.57,21700.0,250.2675,250.4276,249.9944,250.0698,21700.0
2018-01-11 15:55:00,265.5,265.73,264.99,265.2,78122.0,250.0038,250.2204,249.5236,249.7214,78122.0
2018-01-12 09:30:00,268.93,271.99,268.77,271.6,39274.0,253.2337,256.1151,253.083,255.7478,39274.0
2018-01-12 09:35:00,271.84,271.86,269.19,269.85,21659.0,255.9738,255.9926,253.4785,254.1,21659.0
2018-01-12 09:40:00,269.75,270.57,268.48,270.14,11391.0,254.0058,254.7779,252.8099,254.373,11391.0
2018-01-12 09:45:00,270.5,270.53,269.25,269.76,37899.0,254.712,254.7403,253.535,254.0152,37899.0
2018-01-12 09:50:00,269.54,269.68,268.19,268.55,17400.0,253.808,253.9399,252.5368,252.8758,17400.0
2018-01-12 09:55:00,268.42,268.97,268.07,268.95,9275.0,252.7534,253.2713,252.4238,253.2525,9275.0
2018-01-12 10:00:00,268.88,269.33,267.35,267.4,38568.0,253.1866,253.6103,251.7459,251.7929,38568.0
2018-01-12 10:05:00,267.3,268.25,267.3,268.17,14300.0,251.6988,252.5933,251.6988,252.518,14300.0
2018-01-12 10:10:00,268.26,268.84,267.56,267.65,18627.0,252.6028,253.1489,251.9436,252.0284,18627.0
2018-01-12 10:15:00,267.66,267.79,267.03,267.3,14260.0,252.0378,252.1602,251.4445,251.6988,14260.0
2018-01-12 10:20:00,267.3,267.47,266.97,266.97,10671.0,251.6988,251.8589,251.388,251.388,10671.0
2018-01-12 10:25:00,266.87,267.32,266.22,266.86,14997.0,251.2939,251.7176,250.6818,251.2845,14997.0
2018-01-12 10:30:00,267.03,267.03,266.0,266.0,15352.0,251.4445,251.4445,250.4747,250.4747,15352.0
2018-01-12 10:35:00,266.03,266.48,265.85,266.47,27336.0,250.5029,250.9266,250.3334,250.9172,27336.0
2018-01-12 10:40:00,266.23,267.04,266.21,266.3,26252.0,250.6912,251.454,250.6724,250.7572,26252.0
2018-01-12 10:45:00,266.32,267.0,266.32,266.76,11629.0,250.776,251.4163,250.776,251.1903,11629.0
2018-01-12 10:50:00,266.77,266.92,266.52,266.82,14350.0,251.1997,251.341,250.9643,251.2468,14350.0
2018-01-12 10:55:00,266.77,266.77,266.29,266.47,5923.0,251.1997,251.1997,250.7477,250.9172,5923.0
2018-01-12 11:00:00,266.48,266.68,266.14,266.34,8130.0,250.9266,251.115,250.6065,250.7948,8130.0
2018-01-12 11:05:00,266.57,266.62,265.85,265.85,5746.0,251.0114,251.0585,250.3334,250.3334,5746.0
2018-01-12 11:10:00,266.04,266.25,265.4,265.58,7699.0,250.5123,250.7101,249.9097,250.0792,7699.0
2018-01-12 11:15:00,265.6,265.85,265.26,265.33,10199.0,250.098,250.3334,249.7779,249.8438,10199.0
2018-01-12 11:20:00,265.33,265.87,265.26,265.63,20672.0,249.8438,250.3522,249.7779,250.1263,20672.0
2018-01-12 11:25:00,265.64,265.8,265.18,265.34,18496.0,250.1357,250.2863,249.7025,249.8532,18496.0
2018-01-12 11:30:00,265.47,265.88,265.26,265.78,8575.0,249.9756,250.3617,249.7779,250.2675,8575.0
2018-01-12 11:35:00,265.83,266.39,265.7,265.72,25014.0,250.3146,250.8419,250.1922,250.211,25014.0
2018-01-12 11:40:00,265.78,266.02,265.56,265.7,5366.0,250.2675,250.4935,250.0603,250.1922,5366.0
2018-01-12 11:45:00,265.58,265.85,265.58,265.81,10565.0,250.0792,250.3334,250.0792,250.2958,10565.0
2018-01-12 11:50:00,265.8,265.83,265.58,265.72,9305.0,250.2863,250.3146,250.0792,250.211,9305.0
2018-01-12 11:55:00,265.75,266.16,265.27,266.16,14764.0,250.2393,250.6253,249.7873,250.6253,14764.0
2018-01-12 12:00:00,266.24,266.24,265.82,266.09,6239.0,250.7007,250.7007,250.3052,250.5594,6239.0
2018-01-12 12:05:00,266.25,266.72,266.24,266.42,15657.0,250.7101,251.1526,250.7007,250.8701,15657.0
2018-01-12 12:10:00,266.4,266.84,266.4,266.84,21152.0,250.8513,251.2656,250.8513,251.2656,21152.0
2018-01-12 12:15:00,266.68,266.95,266.57,266.65,21589.0,251.115,251.3692,251.0114,251.0867,21589.0
2018-01-12 12:20:00,266.76,266.77,266.32,266.68,15932.0,251.1903,251.1997,250.776,251.115,15932.0
2018-01-12 12:25:00,266.55,266.63,265.99,266.07,36878.0,250.9926,251.0679,250.4652,250.5406,36878.0
2018-01-12 12:30:00,266.07,267.38,266.07,267.0,15910.0,250.5406,251.7741,250.5406,251.4163,15910.0
2018-01-12 12:35:00,267.04,267.54,267.04,267.45,2500.0,251.454,251.9248,251.454,251.84,2500.0
2018-01-12 12:40:00,267.6,267.7,267.03,267.03,4900.0,251.9813,252.0754,251.4445,251.4445,4900.0
2018-01-12 12:45:00,267.03,267.23,266.61,266.92,7468.0,251.4445,251.6329,251.0491,251.341,7468.0
2018-01-12 12:50:00,266.8,267.07,266.43,266.87,9543.0,251.228,251.4822,250.8796,251.2939,9543.0
2018-01-12 12:55:00,266.81,266.94,266.24,266.25,20031.0,251.2374,251.3598,250.7007,250.7101,20031.0
2018-01-12 13:00:00,266.21,266.78,265.93,266.78,30805.0,250.6724,251.2091,250.4087,251.2091,30805.0
2018-01-12 13:05:00,266.78,266.78,266.16,266.23,27106.0,251.2091,251.2091,250.6253,250.6912,27106.0
2018-01-12 13:10:00,266.24,266.32,266.01,266.07,11585.0,250.7007,250.776,250.4841,250.5406,11585.0
2018-01-12 13:15:00,266.08,266.24,265.92,266.08,14091.0,250.55,250.7007,250.3993,250.55,14091.0
2018-01-12 13:20:00,266.15,266.19,265.97,266.01,8781.0,250.6159,250.6536,250.4464,250.4841,8781.0
2018-01-12 13:25:00,266.05,266.9,265.99,266.9,32436.0,250.5217,251.3221,250.4652,251.3221,32436.0
2018-01-12 13:30:00,266.95,266.95,266.42,266.44,6477.0,251.3692,251.3692,250.8701,250.889,6477.0
2018-01-12 13:35:00,266.43,266.79,266.35,266.79,5200.0,250.8796,251.2186,250.8042,251.2186,5200.0
2018-01-12 13:40:00,266.75,267.03,266.7,267.03,7899.0,251.1809,251.4445,251.1338,251.4445,7899.0
2018-01-12 13:45:00,267.15,267.42,266.91,267.35,5896.0,251.5575,251.8118,251.3315,251.7459,5896.0
2018-01-12 13:50:00,267.29,268.12,267.29,267.85,9578.0,251.6894,252.4709,251.6894,252.2167,9578.0
2018-01-12 13:55:00,267.98,268.39,267.68,268.05,31450.0,252.3391,252.7252,252.0566,252.405,31450.0
2018-01-12 14:00:00,268.06,268.15,267.74,267.97,11223.0,252.4144,252.4992,252.1131,252.3297,11223.0
2018-01-12 14:05:00,267.97,267.97,267.54,267.54,6244.0,252.3297,252.3297,251.9248,251.9248,6244.0
2018-01-12 14:10:00,267.42,267.6,267.24,267.48,5563.0,251.8118,251.9813,251.6423,251.8683,5563.0
2018-01-12 14:15:00,267.5,268.36,267.5,268.16,13277.0,251.8871,252.6969,251.8871,252.5086,13277.0
2018-01-12 14:20:00,268.17,268.2,267.86,268.05,29103.0,252.518,252.5463,252.2261,252.405,29103.0
2018-01-12 14:25:00,267.99,268.09,267.89,268.03,13209.0,252.3485,252.4427,252.2544,252.3862,13209.0
2018-01-12 14:30:00,267.92,267.92,267.48,267.48,6449.0,252.2826,252.2826,251.8683,251.8683,6449.0
2018-01-12 14:35:00,267.47,267.83,267.23,267.76,7617.0,251.8589,252.1979,251.6329,252.1319,7617.0
2018-01-12 14:40:00,267.68,268.19,267.54,268.09,5189.0,252.0566,252.5368,251.9248,252.4427,5189.0
2018-01-12 14:45:00,268.1,268.32,268.01,268.14,15574.0,252.4521,252.6593,252.3673,252.4898,15574.0
2018-01-12 14:50:00,268.11,268.27,268.05,268.09,13251.0,252.4615,252.6122,252.405,252.4427,13251.0
2018-01-12 14:55:00,268.05,268.16,267.72,267.72,17576.0,252.405,252.5086,252.0943,252.0943,17576.0
2018-01-12 15:00:00,267.72,267.96,267.66,267.82,9251.0,252.0943,252.3203,252.0378,252.1884,9251.0
2018-01-12 15:05:00,267.81,268.03,267.67,267.99,7950.0,252.179,252.3862,252.0472,252.3485,7950.0
2018-01-12 15:10:00,267.96,268.04,267.88,267.94,11492.0,252.3203,252.3956,252.2449,252.3014,11492.0
2018-01-12 15:15:00,267.97,268.11,267.9,268.11,20171.0,252.3297,252.4615,252.2638,252.4615,20171.0
2018-01-12 15:20:00,268.09,268.09,267.81,267.81,13374.0,252.4427,252.4427,252.179,252.179,13374.0
2018-01-12 15:25:00,267.85,267.91,267.57,267.91,7712.0,252.2167,252.2732,251.953,252.2732,7712.0
2018-01-12 15:30:00,267.91,268.15,267.86,268.11,16542.0,252.2732,252.4992,252.2261,252.4615,16542.0
2018-01-12 15:35:00,268.08,268.08,267.9,268.04,18621.0,252.4333,252.4333,252.2638,252.3956,18621.0
2018-01-12 15:40:00,268.04,268.08,267.88,268.0,20319.0,252.3956,252.4333,252.2449,252.3579,20319.0
2018-01-12 15:45:00,268.0,268.4,268.0,268.2,40669.0,252.3579,252.7346,252.3579,252.5463,40669.0
2018-01-12 15:50:00,268.2,268.26,267.9,267.96,27714.0,252.5463,252.6028,252.2638,252.3203,27714.0
2018-01-12 15:55:00,268.01,268.33,267.76,268.08,57982.0,252.3673,252.6687,252.1319,252.4333,57982.0
2018-01-16 09:30:00,270.71,271.39,270.47,271.37,19050.0,254.9098,255.5501,254.6838,255.5312,19050.0
2018-01-16 09:35:00,271.25,271.97,270.38,270.61,11684.0,255.4182,256.0962,254.599,254.8156,11684.0
2018-01-16 09:40:00,270.75,270.75,269.45,269.45,6455.0,254.9474,254.9474,253.7233,253.7233,6455.0
2018-01-16 09:45:00,269.59,271.01,269.58,270.73,6198.0,253.8551,255.1922,253.8457,254.9286,6198.0
2018-01-16 09:50:00,270.75,270.79,270.24,270.6,6200.0,254.9474,254.9851,254.4672,254.8062,6200.0
2018-01-16 09:55:00,270.6,270.61,269.75,269.99,16961.0,254.8062,254.8156,254.0058,254.2318,16961.0
2018-01-16 10:00:00,270.22,270.44,270.14,270.44,11800.0,254.4484,254.6555,254.373,254.6555,11800.0
2018-01-16 10:05:00,270.42,270.62,269.38,269.6,16829.0,254.6367,254.825,253.6574,253.8645,16829.0
2018-01-16 10:10:00,269.77,269.89,269.0,269.1,9683.0,254.0246,254.1376,253.2996,253.3937,9683.0
2018-01-16 10:15:00,269.3,269.39,268.86,268.86,6000.0,253.5821,253.6668,253.1677,253.1677,6000.0
2018-01-16 10:20:00,268.87,268.87,268.45,268.45,10455.0,253.1772,253.1772,252.7817,252.7817,10455.0
2018-01-16 10:25:00,268.3,268.42,267.8,267.88,8079.0,252.6404,252.7534,252.1696,252.2449,8079.0
2018-01-16 10:30:00,267.88,267.89,267.58,267.7,21383.0,252.2449,252.2544,251.9624,252.0754,21383.0
2018-01-16 10:35:00,267.7,268.33,267.64,268.33,8325.0,252.0754,252.6687,252.0189,252.6687,8325.0
2018-01-16 10:40:00,268.31,268.7,268.31,268.46,9480.0,252.6498,253.0171,252.6498,252.7911,9480.0
2018-01-16 10:45:00,268.53,268.67,268.41,268.56,25475.0,252.857,252.9888,252.744,252.8852,25475.0
2018-01-16 10:50:00,268.56,268.71,268.05,268.33,12580.0,252.8852,253.0265,252.405,252.6687,12580.0
2018-01-16 10:55:00,268.3,268.54,268.15,268.23,30533.0,252.6404,252.8664,252.4992,252.5745,30533.0
2018-01-16 11:00:00,268.18,268.73,268.14,268.71,11592.0,252.5274,253.0453,252.4898,253.0265,11592.0
2018-01-16 11:05:00,268.72,268.78,268.43,268.65,14567.0,253.0359,253.0924,252.7628,252.97,14567.0
2018-01-16 11:10:00,268.66,268.99,268.36,268.59,25614.0,252.9794,253.2901,252.6969,252.9135,25614.0
2018-01-16 11:15:00,268.51,269.15,268.49,269.0,9721.0,252.8382,253.4408,252.8193,253.2996,9721.0
2018-01-16 11:20:00,268.99,269.12,268.84,269.06,7980.0,253.2901,253.4126,253.1489,253.3561,7980.0
2018-01-16 11:25:00,269.16,269.63,269.05,269.54,28923.0,253.4502,253.8928,253.3466,253.808,28923.0
2018-01-16 11:30:00,269.37,269.97,269.34,269.82,6301.0,253.648,254.2129,253.6197,254.0717,6301.0
2018-01-16 11:35:00,269.66,269.96,269.59,269.72,20511.0,253.921,254.2035,253.8551,253.9775,20511.0
2018-01-16 11:40:00,269.6,270.0,269.6,269.6,28766.0,253.8645,254.2412,253.8645,253.8645,28766.0
2018-01-16 11:45:00,269.58,270.0,269.48,269.83,13552.0,253.8457,254.2412,253.7515,254.0811,13552.0
2018-01-16 11:50:00,269.84,269.85,269.29,269.32,5049.0,254.0905,254.1,253.5726,253.6009,5049.0
2018-01-16 11:55:00,269.49,269.49,269.07,269.31,2010.0,253.761,253.761,253.3655,253.5915,2010.0
2018-01-16 12:00:00,269.27,269.9,269.24,269.9,6781.0,253.5538,254.147,253.5256,254.147,6781.0
2018-01-16 12:05:00,269.78,269.89,269.58,269.73,2800.0,254.034,254.1376,253.8457,253.987,2800.0
2018-01-16 12:10:00,269.76,269.97,269.62,269.91,4510.0,254.0152,254.2129,253.8834,254.1565,4510.0
2018-01-16 12:15:00,269.83,269.92,269.65,269.82,1463.0,254.0811,254.1659,253.9116,254.0717,1463.0
2018-01-16 12:20:00,269.91,269.91,269.5,269.6,6100.0,254.1565,254.1565,253.7704,253.8645,6100.0
2018-01-16 12:25:00,269.6,269.72,269.55,269.68,4901.0,253.8645,253.9775,253.8175,253.9399,4901.0
2018-01-16 12:30:00,269.68,269.79,269.47,269.6,9000.0,253.9399,254.0435,253.7421,253.8645,9000.0
2018-01-16 12:35:00,269.66,269.79,269.66,269.75,2222.0,253.921,254.0435,253.921,254.0058,2222.0
2018-01-16 12:40:00,269.75,269.8,269.53,269.58,4600.0,254.0058,254.0529,253.7986,253.8457,4600.0
2018-01-16 12:45:00,269.53,269.63,269.4,269.63,2973.0,253.7986,253.8928,253.6762,253.8928,2973.0
2018-01-16 12:50:00,269.63,269.65,269.48,269.59,3550.0,253.8928,253.9116,253.7515,253.8551,3550.0
2018-01-16 12:55:00,269.66,269.75,269.46,269.47,10399.0,253.921,254.0058,253.7327,253.7421,10399.0
2018-01-16 13:00:00,269.4,269.77,269.39,269.74,11437.0,253.6762,254.0246,253.6668,253.9964,11437.0
2018-01-16 13:05:00,269.77,269.77,269.48,269.61,19130.0,254.0246,254.0246,253.7515,253.874,19130.0
2018-01-16 13:10:00,269.6,269.7,269.42,269.59,5000.0,253.8645,253.9587,253.6951,253.8551,5000.0
2018-01-16 13:15:00,269.56,269.56,269.18,269.23,3097.0,253.8269,253.8269,253.4691,253.5161,3097.0
2018-01-16 13:20:00,269.23,269.35,269.16,269.21,3324.0,253.5161,253.6291,253.4502,253.4973,3324.0
2018-01-16 13:25:00,269.19,269.2,268.87,268.95,4835.0,253.4785,253.4879,253.1772,253.2525,4835.0
2018-01-16 13:30:00,269.1,269.27,269.01,269.08,5500.0,253.3937,253.5538,253.309,253.3749,5500.0
2018-01-16 13:35:00,269.07,269.18,268.98,269.16,3000.0,253.3655,253.4691,253.2807,253.4502,3000.0
2018-01-16 13:40:00,269.13,269.17,268.98,269.0,2613.0,253.422,253.4596,253.2807,253.2996,2613.0
2018-01-16 13:45:00,269.06,269.12,268.88,268.98,3394.0,253.3561,253.4126,253.1866,253.2807,3394.0
2018-01-16 13:50:00,268.98,269.1,268.88,268.98,5472.0,253.2807,253.3937,253.1866,253.2807,5472.0
2018-01-16 13:55:00,268.94,269.07,268.93,269.0,2727.0,253.2431,253.3655,253.2337,253.2996,2727.0
2018-01-16 14:00:00,269.07,269.3,268.99,269.26,7126.0,253.3655,253.5821,253.2901,253.5444,7126.0
2018-01-16 14:05:00,269.28,269.56,269.28,269.43,8265.0,253.5632,253.8269,253.5632,253.7045,8265.0
2018-01-16 14:10:00,269.5,269.51,269.34,269.48,5490.0,253.7704,253.7798,253.6197,253.7515,5490.0
2018-01-16 14:15:00,269.46,269.66,269.4,269.66,6805.0,253.7327,253.921,253.6762,253.921,6805.0
2018-01-16 14:20:00,269.63,270.07,269.5,269.58,19324.0,253.8928,254.3071,253.7704,253.8457,19324.0
2018-01-16 14:25:00,269.57,269.74,269.57,269.68,10656.0,253.8363,253.9964,253.8363,253.9399,10656.0
2018-01-16 14:30:00,269.7,269.84,269.51,269.52,4955.0,253.9587,254.0905,253.7798,253.7892,4955.0
2018-01-16 14:35:00,269.6,269.69,269.47,269.47,4701.0,253.8645,253.9493,253.7421,253.7421,4701.0
2018-01-16 14:40:00,269.46,269.85,269.36,269.36,8300.0,253.7327,254.1,253.6386,253.6386,8300.0
2018-01-16 14:45:00,269.44,269.7,269.3,269.47,11012.0,253.7139,253.9587,253.5821,253.7421,11012.0
2018-01-16 14:50:00,269.47,269.95,269.47,269.87,4299.0,253.7421,254.1941,253.7421,254.1188,4299.0
2018-01-16 14:55:00,269.78,270.08,269.74,269.85,9315.0,254.034,254.3165,253.9964,254.1,9315.0
2018-01-16 15:00:00,269.82,270.03,269.77,269.81,11992.0,254.0717,254.2694,254.0246,254.0623,11992.0
2018-01-16 15:05:00,269.83,270.65,269.83,270.65,9082.0,254.0811,254.8533,254.0811,254.8533,9082.0
2018-01-16 15:10:00,270.53,270.83,270.34,270.76,16734.0,254.7403,255.0228,254.5614,254.9568,16734.0
2018-01-16 15:15:00,270.79,270.79,270.16,270.53,13006.0,254.9851,254.9851,254.3919,254.7403,13006.0
2018-01-16 15:20:00,270.48,270.55,270.3,270.42,6182.0,254.6932,254.7591,254.5237,254.6367,6182.0
2018-01-16 15:25:00,270.41,270.54,270.38,270.4,8632.0,254.6273,254.7497,254.599,254.6179,8632.0
2018-01-16 15:30:00,270.4,270.42,269.91,270.07,17080.0,254.6179,254.6367,254.1565,254.3071,17080.0
2018-01-16 15:35:00,270.07,270.32,270.07,270.12,14844.0,254.3071,254.5425,254.3071,254.3542,14844.0
2018-01-16 15:40:00,270.0,270.11,269.78,270.01,17409.0,254.2412,254.3448,254.034,254.2506,17409.0
2018-01-16 15:45:00,270.05,270.52,270.01,270.4,25274.0,254.2883,254.7308,254.2506,254.6179,25274.0
2018-01-16 15:50:00,270.35,270.38,269.75,269.8,20342.0,254.5708,254.599,254.0058,254.0529,20342.0
2018-01-16 15:55:00,269.81,270.25,269.77,270.11,58243.0,254.0623,254.4766,254.0246,254.3448,58243.0
2018-01-17 09:30:00,271.99,271.99,270.6,271.57,6256.0,256.1151,256.1151,254.8062,255.7196,6256.0
2018-01-17 09:35:00,271.76,272.61,271.38,272.61,3755.0,255.8985,256.6989,255.5407,256.6989,3755.0
2018-01-17 09:40:00,272.62,273.43,272.02,273.43,9124.0,256.7083,257.471,256.1433,257.471,9124.0
2018-01-17 09:45:00,273.0,273.28,272.15,272.77,9807.0,257.0661,257.3298,256.2657,256.8495,9807.0
2018-01-17 09:50:00,272.83,273.33,272.81,273.31,5247.0,256.906,257.3768,256.8872,257.358,5247.0
2018-01-17 09:55:00,273.44,273.48,272.3,272.7,3914.0,257.4804,257.5181,256.407,256.7836,3914.0
2018-01-17 10:00:00,272.55,272.78,272.35,272.76,5600.0,256.6424,256.8589,256.454,256.8401,5600.0
2018-01-17 10:05:00,272.56,272.56,272.01,272.42,8113.0,256.6518,256.6518,256.1339,256.52,8113.0
2018-01-17 10:10:00,272.45,272.95,272.36,272.58,3029.0,256.5482,257.019,256.4635,256.6706,3029.0
2018-01-17 10:15:00,272.67,272.75,272.32,272.53,1828.0,256.7554,256.8307,256.4258,256.6235,1828.0
2018-01-17 10:20:00,272.62,273.41,272.47,273.41,1925.0,256.7083,257.4522,256.567,257.4522,1925.0
2018-01-17 10:25:00,273.28,273.49,273.19,273.26,22815.0,257.3298,257.5275,257.245,257.3109,22815.0
2018-01-17 10:30:00,273.24,273.36,273.11,273.25,3198.0,257.2921,257.4051,257.1697,257.3015,3198.0
2018-01-17 10:35:00,273.38,273.55,273.24,273.31,7498.0,257.4239,257.584,257.2921,257.358,7498.0
2018-01-17 10:40:00,273.43,273.59,273.15,273.23,2300.0,257.471,257.6217,257.2073,257.2827,2300.0
2018-01-17 10:45:00,273.25,273.4,273.15,273.16,1611.0,257.3015,257.4428,257.2073,257.2168,1611.0
2018-01-17 10:50:00,273.16,273.3,273.0,273.25,5624.0,257.2168,257.3486,257.0661,257.3015,5624.0
2018-01-17 10:55:00,273.36,273.49,273.34,273.49,1000.0,257.4051,257.5275,257.3863,257.5275,1000.0
2018-01-17 11:00:00,273.6,273.61,273.12,273.12,5609.0,257.6311,257.6405,257.1791,257.1791,5609.0
2018-01-17 11:05:00,273.2,273.62,273.2,273.57,38800.0,257.2544,257.6499,257.2544,257.6028,38800.0
2018-01-17 11:10:00,273.67,274.32,273.65,274.27,8054.0,257.697,258.3091,257.6782,258.262,8054.0
2018-01-17 11:15:00,274.3,274.56,274.3,274.56,1400.0,258.2902,258.535,258.2902,258.535,1400.0
2018-01-17 11:20:00,274.45,274.65,274.38,274.59,3721.0,258.4315,258.6198,258.3656,258.5633,3721.0
2018-01-17 11:25:00,274.69,274.83,274.23,274.49,9418.0,258.6575,258.7893,258.2243,258.4691,9418.0
2018-01-17 11:30:00,274.38,274.44,274.22,274.34,4347.0,258.3656,258.4221,258.2149,258.3279,4347.0
2018-01-17 11:35:00,274.27,274.39,273.97,274.26,7608.0,258.262,258.375,257.9795,258.2526,7608.0
2018-01-17 11:40:00,274.26,274.53,274.26,274.43,1815.0,258.2526,258.5068,258.2526,258.4126,1815.0
2018-01-17 11:45:00,274.43,274.49,274.3,274.49,5800.0,258.4126,258.4691,258.2902,258.4691,5800.0
2018-01-17 11:50:00,274.56,274.92,274.52,274.88,1500.0,258.535,258.874,258.4974,258.8364,1500.0
2018-01-17 11:55:00,274.96,275.49,274.89,275.48,10787.0,258.9117,259.4108,258.8458,259.4014,10787.0
2018-01-17 12:00:00,275.57,275.59,275.07,275.19,4405.0,259.4861,259.5049,259.0153,259.1283,4405.0
2018-01-17 12:05:00,275.06,275.25,274.89,274.99,3000.0,259.0059,259.1848,258.8458,258.94,3000.0
2018-01-17 12:10:00,275.0,275.2,274.91,275.11,4861.0,258.9494,259.1377,258.8646,259.0529,4861.0
2018-01-17 12:15:00,275.16,275.18,274.94,275.14,2416.0,259.1,259.1189,258.8929,259.0812,2416.0
2018-01-17 12:20:00,275.25,275.25,274.95,275.09,400.0,259.1848,259.1848,258.9023,259.0341,400.0
2018-01-17 12:25:00,274.95,275.72,274.95,275.5,4236.0,258.9023,259.6273,258.9023,259.4202,4236.0
2018-01-17 12:30:00,275.49,275.74,275.48,275.52,5300.0,259.4108,259.6462,259.4014,259.439,5300.0
2018-01-17 12:35:00,275.6,276.07,275.6,275.93,8713.0,259.5143,259.9569,259.5143,259.8251,8713.0
2018-01-17 12:40:00,275.93,275.96,275.22,275.34,11079.0,259.8251,259.8533,259.1565,259.2695,11079.0
2018-01-17 12:45:00,275.31,275.49,275.0,275.25,5715.0,259.2413,259.4108,258.9494,259.1848,5715.0
2018-01-17 12:50:00,275.23,275.47,275.22,275.47,1300.0,259.1659,259.3919,259.1565,259.3919,1300.0
2018-01-17 12:55:00,275.55,275.98,275.1,275.88,23538.0,259.4673,259.8722,259.0435,259.778,23538.0
2018-01-17 13:00:00,275.85,275.85,275.56,275.8,5485.0,259.7498,259.7498,259.4767,259.7027,5485.0
2018-01-17 13:05:00,275.75,276.0,275.7,275.76,2378.0,259.6556,259.891,259.6085,259.665,2378.0
2018-01-17 13:10:00,275.75,275.77,275.6,275.67,2822.0,259.6556,259.6744,259.5143,259.5803,2822.0
2018-01-17 13:15:00,275.48,275.63,275.14,275.14,4830.0,259.4014,259.5426,259.0812,259.0812,4830.0
2018-01-17 13:20:00,275.09,275.22,275.0,275.04,6161.0,259.0341,259.1565,258.9494,258.987,6161.0
2018-01-17 13:25:00,275.02,275.02,274.83,274.89,3477.0,258.9682,258.9682,258.7893,258.8458,3477.0
2018-01-17 13:30:00,274.9,275.02,274.25,274.28,19444.0,258.8552,258.9682,258.2431,258.2714,19444.0
2018-01-17 13:35:00,274.33,274.6,274.33,274.44,1200.0,258.3185,258.5727,258.3185,258.4221,1200.0
2018-01-17 13:40:00,274.55,274.68,274.4,274.4,3710.0,258.5256,258.648,258.3844,258.3844,3710.0
2018-01-17 13:45:00,274.48,274.77,274.37,274.67,4963.0,258.4597,258.7328,258.3561,258.6386,4963.0
2018-01-17 13:50:00,274.73,274.8,274.63,274.69,2598.0,258.6951,258.761,258.601,258.6575,2598.0
2018-01-17 13:55:00,274.81,275.0,274.7,274.76,33701.0,258.7705,258.9494,258.6669,258.7234,33701.0
2018-01-17 14:00:00,274.75,275.17,274.75,275.17,5193.0,258.714,259.1094,258.714,259.1094,5193.0
2018-01-17 14:05:00,275.08,275.08,274.76,274.77,3803.0,259.0247,259.0247,258.7234,258.7328,3803.0
2018-01-17 14:10:00,274.95,275.09,274.91,275.03,2200.0,258.9023,259.0341,258.8646,258.9776,2200.0
2018-01-17 14:15:00,274.94,275.22,274.87,275.04,3611.0,258.8929,259.1565,258.827,258.987,3611.0
2018-01-17 14:20:00,275.14,275.26,275.08,275.19,2247.0,259.0812,259.1942,259.0247,259.1283,2247.0
2018-01-17 14:25:00,275.19,275.28,275.1,275.19,2730.0,259.1283,259.213,259.0435,259.1283,2730.0
2018-01-17 14:30:00,275.27,275.27,275.07,275.19,4940.0,259.2036,259.2036,259.0153,259.1283,4940.0
2018-01-17 14:35:00,275.18,275.65,275.14,275.49,3181.0,259.1189,259.5614,259.0812,259.4108,3181.0
2018-01-17 14:40:00,275.43,275.67,275.42,275.6,5784.0,259.3543,259.5803,259.3449,259.5143,5784.0
2018-01-17 14:45:00,275.64,275.77,275.4,275.4,9707.0,259.552,259.6744,259.326,259.326,9707.0
2018-01-17 14:50:00,275.37,275.5,275.32,275.34,6350.0,259.2978,259.4202,259.2507,259.2695,6350.0
2018-01-17 14:55:00,275.36,275.58,275.29,275.54,8881.0,259.2884,259.4955,259.2224,259.4579,8881.0
2018-01-17 15:00:00,275.51,275.67,275.48,275.62,5502.0,259.4296,259.5803,259.4014,259.5332,5502.0
2018-01-17 15:05:00,275.58,275.64,275.5,275.51,5877.0,259.4955,259.552,259.4202,259.4296,5877.0
2018-01-17 15:10:00,275.51,275.52,275.36,275.36,9516.0,259.4296,259.439,259.2884,259.2884,9516.0
2018-01-17 15:15:00,275.33,275.37,275.17,275.28,6032.0,259.2601,259.2978,259.1094,259.213,6032.0
2018-01-17 15:20:00,275.29,275.32,275.14,275.14,8984.0,259.2224,259.2507,259.0812,259.0812,8984.0
2018-01-17 15:25:00,275.1,275.13,274.97,275.01,12162.0,259.0435,259.0718,258.9211,258.9588,12162.0
2018-01-17 15:30:00,275.05,275.27,275.04,275.21,14667.0,258.9965,259.2036,258.987,259.1471,14667.0
2018-01-17 15:35:00,275.2,275.51,275.13,275.5,18098.0,259.1377,259.4296,259.0718,259.4202,18098.0
2018-01-17 15:40:00,275.45,275.68,275.45,275.48,19431.0,259.3731,259.5897,259.3731,259.4014,19431.0
2018-01-17 15:45:00,275.41,275.47,274.95,275.24,19849.0,259.3354,259.3919,258.9023,259.1754,19849.0
2018-01-17 15:50:00,275.24,275.79,275.24,275.54,30988.0,259.1754,259.6933,259.1754,259.4579,30988.0
2018-01-17 15:55:00,275.57,275.77,275.19,275.75,68776.0,259.4861,259.6744,259.1283,259.6556,68776.0
2018-01-18 09:30:00,276.29,276.46,275.15,275.7,14026.0,260.1641,260.3242,259.0906,259.6085,14026.0
2018-01-18 09:35:00,275.79,276.38,275.78,276.3,4563.0,259.6933,260.2488,259.6838,260.1735,4563.0
2018-01-18 09:40:00,276.25,276.33,275.93,276.0,2924.0,260.1264,260.2017,259.8251,259.891,2924.0
2018-01-18 09:45:00,275.79,275.98,275.58,275.8,5400.0,259.6933,259.8722,259.4955,259.7027,5400.0
2018-01-18 09:50:00,275.9,276.85,275.9,276.85,6725.0,259.7968,260.6914,259.7968,260.6914,6725.0
2018-01-18 09:55:00,276.78,277.83,276.65,277.75,19115.0,260.6255,261.6142,260.5031,261.5389,19115.0
2018-01-18 10:00:00,277.7,278.2,277.44,278.07,17465.0,261.4918,261.9626,261.247,261.8402,17465.0
2018-01-18 10:05:00,278.1,278.74,278.01,278.32,11623.0,261.8684,262.4711,261.7837,262.0756,11623.0
2018-01-18 10:10:00,278.27,278.48,277.92,278.02,9822.0,262.0285,262.2263,261.6989,261.7931,9822.0
2018-01-18 10:15:00,277.88,278.96,277.8,278.96,8000.0,261.6613,262.6782,261.5859,262.6782,8000.0
2018-01-18 10:20:00,278.93,278.98,277.71,277.91,12723.0,262.65,262.6971,261.5012,261.6895,12723.0
2018-01-18 10:25:00,277.98,278.15,277.61,277.7,6993.0,261.7554,261.9155,261.407,261.4918,6993.0
2018-01-18 10:30:00,277.88,278.4,277.88,278.21,8612.0,261.6613,262.1509,261.6613,261.972,8612.0
2018-01-18 10:35:00,278.05,278.37,277.98,278.37,4200.0,261.8214,262.1227,261.7554,262.1227,4200.0
2018-01-18 10:40:00,278.2,278.38,278.06,278.19,11960.0,261.9626,262.1321,261.8308,261.9532,11960.0
2018-01-18 10:45:00,278.13,278.29,277.66,277.67,4589.0,261.8967,262.0473,261.4541,261.4635,4589.0
2018-01-18 10:50:00,277.78,278.2,277.54,277.85,5730.0,261.5671,261.9626,261.3411,261.633,5730.0
2018-01-18 10:55:00,278.16,278.17,277.64,277.69,2300.0,261.9249,261.9343,261.4353,261.4824,2300.0
2018-01-18 11:00:00,277.54,278.0,276.9,277.99,14657.0,261.3411,261.7743,260.7385,261.7649,14657.0
2018-01-18 11:05:00,277.86,278.05,277.42,277.95,6657.0,261.6424,261.8214,261.2281,261.7272,6657.0
2018-01-18 11:10:00,277.98,278.6,277.96,278.6,5495.0,261.7554,262.3393,261.7366,262.3393,5495.0
2018-01-18 11:15:00,278.82,278.87,278.63,278.75,4600.0,262.5464,262.5935,262.3675,262.4805,4600.0
2018-01-18 11:20:00,278.8,278.87,278.25,278.25,7153.0,262.5276,262.5935,262.0097,262.0097,7153.0
2018-01-18 11:25:00,278.37,278.69,277.91,278.1,7428.0,262.1227,262.424,261.6895,261.8684,7428.0
2018-01-18 11:30:00,278.01,278.33,277.59,278.23,11869.0,261.7837,262.085,261.3882,261.9908,11869.0
2018-01-18 11:35:00,278.13,278.41,277.67,277.68,3309.0,261.8967,262.1603,261.4635,261.4729,3309.0
2018-01-18 11:40:00,277.88,277.95,277.51,277.63,3100.0,261.6613,261.7272,261.3129,261.4259,3100.0
2018-01-18 11:45:00,277.76,277.88,277.59,277.68,4036.0,261.5483,261.6613,261.3882,261.4729,4036.0
2018-01-18 11:50:00,277.64,277.69,277.09,277.09,1702.0,261.4353,261.4824,260.9174,260.9174,1702.0
2018-01-18 11:55:00,277.37,277.37,277.04,277.04,816.0,261.181,261.181,260.8703,260.8703,816.0
2018-01-18 12:00:00,277.03,277.6,276.66,277.6,5771.0,260.8609,261.3976,260.5125,261.3976,5771.0
2018-01-18 12:05:00,277.38,277.53,277.01,277.01,2620.0,261.1905,261.3317,260.8421,260.8421,2620.0
2018-01-18 12:10:00,277.08,277.75,277.08,277.5,11325.0,260.908,261.5389,260.908,261.3035,11325.0
2018-01-18 12:15:00,277.62,277.73,277.32,277.37,4192.0,261.4165,261.52,261.134,261.181,4192.0
2018-01-18 12:20:00,277.46,277.46,277.33,277.45,500.0,261.2658,261.2658,261.1434,261.2564,500.0
2018-01-18 12:25:00,277.45,277.95,277.45,277.57,9049.0,261.2564,261.7272,261.2564,261.3694,9049.0
2018-01-18 12:30:00,277.56,277.86,277.54,277.85,4572.0,261.36,261.6424,261.3411,261.633,4572.0
2018-01-18 12:35:00,277.89,278.03,277.78,278.03,29100.0,261.6707,261.8025,261.5671,261.8025,29100.0
2018-01-18 12:40:00,277.99,278.09,277.83,278.09,4490.0,261.7649,261.859,261.6142,261.859,4490.0
2018-01-18 12:45:00,278.02,278.02,277.61,277.71,3887.0,261.7931,261.7931,261.407,261.5012,3887.0
2018-01-18 12:50:00,277.6,277.6,277.33,277.46,538.0,261.3976,261.3976,261.1434,261.2658,538.0
2018-01-18 12:55:00,277.46,277.46,277.09,277.1,2100.0,261.2658,261.2658,260.9174,260.9268,2100.0
2018-01-18 13:00:00,277.11,277.21,276.91,276.92,5404.0,260.9362,261.0304,260.7479,260.7573,5404.0
2018-01-18 13:05:00,276.88,277.26,276.88,277.03,2024.0,260.7196,261.0775,260.7196,260.8609,2024.0
2018-01-18 13:10:00,277.13,277.39,277.1,277.28,3650.0,260.955,261.1999,260.9268,261.0963,3650.0
2018-01-18 13:15:00,277.16,277.16,276.74,276.9,3894.0,260.9833,260.9833,260.5878,260.7385,3894.0
2018-01-18 13:20:00,276.87,277.05,276.55,276.55,2594.0,260.7102,260.8797,260.4089,260.4089,2594.0
2018-01-18 13:25:00,276.55,276.62,276.41,276.41,1500.0,260.4089,260.4748,260.2771,260.2771,1500.0
2018-01-18 13:30:00,276.54,276.83,276.53,276.74,8727.0,260.3995,260.6726,260.3901,260.5878,8727.0
2018-01-18 13:35:00,276.69,277.25,276.69,277.06,3200.0,260.5407,261.068,260.5407,260.8891,3200.0
2018-01-18 13:40:00,277.05,277.51,277.03,277.39,4820.0,260.8797,261.3129,260.8609,261.1999,4820.0
2018-01-18 13:45:00,277.39,277.89,277.34,277.75,9285.0,261.1999,261.6707,261.1528,261.5389,9285.0
2018-01-18 13:50:00,277.75,277.75,277.29,277.62,3300.0,261.5389,261.5389,261.1057,261.4165,3300.0
2018-01-18 13:55:00,277.65,278.03,277.6,277.88,5276.0,261.4447,261.8025,261.3976,261.6613,5276.0
2018-01-18 14:00:00,277.86,278.04,277.84,278.04,44538.0,261.6424,261.8119,261.6236,261.8119,44538.0
2018-01-18 14:05:00,278.04,278.52,277.97,278.51,9084.0,261.8119,262.2639,261.746,262.2545,9084.0
2018-01-18 14:10:00,278.52,278.7,278.42,278.65,4100.0,262.2639,262.4334,262.1698,262.3863,4100.0
2018-01-18 14:15:00,278.65,279.12,278.64,279.09,28590.0,262.3863,262.8289,262.3769,262.8007,28590.0
2018-01-18 14:20:00,279.09,279.28,278.91,279.21,37395.0,262.8007,262.9796,262.6312,262.9136,37395.0
2018-01-18 14:25:00,279.21,279.47,279.13,279.41,8821.0,262.9136,263.1585,262.8383,263.102,8821.0
2018-01-18 14:30:00,279.36,279.76,279.3,279.61,8795.0,263.0549,263.4315,262.9984,263.2903,8795.0
2018-01-18 14:35:00,279.57,279.94,279.51,279.85,8136.0,263.2526,263.601,263.1961,263.5163,8136.0
2018-01-18 14:40:00,279.82,280.0,279.36,279.37,9622.0,263.488,263.6575,263.0549,263.0643,9622.0
2018-01-18 14:45:00,279.34,279.5,279.14,279.3,6305.0,263.0361,263.1867,262.8477,262.9984,6305.0
2018-01-18 14:50:00,279.31,279.31,278.64,278.98,4903.0,263.0078,263.0078,262.3769,262.6971,4903.0
2018-01-18 14:55:00,278.9,279.03,278.58,278.69,4955.0,262.6217,262.7442,262.3204,262.424,4955.0
2018-01-18 15:00:00,278.84,278.88,278.2,278.46,6604.0,262.5652,262.6029,261.9626,262.2074,6604.0
2018-01-18 15:05:00,278.47,278.56,278.17,278.47,7967.0,262.2168,262.3016,261.9343,262.2168,7967.0
2018-01-18 15:10:00,278.44,278.45,278.24,278.27,3200.0,262.1886,262.198,262.0003,262.0285,3200.0
2018-01-18 15:15:00,278.24,278.54,278.2,278.54,8720.0,262.0003,262.2828,261.9626,262.2828,8720.0
2018-01-18 15:20:00,278.47,278.83,278.46,278.51,8010.0,262.2168,262.5558,262.2074,262.2545,8010.0
2018-01-18 15:25:00,278.54,278.55,278.23,278.25,10785.0,262.2828,262.2922,261.9908,262.0097,10785.0
2018-01-18 15:30:00,278.15,278.74,278.05,278.74,15949.0,261.9155,262.4711,261.8214,262.4711,15949.0
2018-01-18 15:35:00,278.74,278.96,278.64,278.88,10581.0,262.4711,262.6782,262.3769,262.6029,10581.0
2018-01-18 15:40:00,278.91,279.07,278.84,278.85,15016.0,262.6312,262.7818,262.5652,262.5747,15016.0
2018-01-18 15:45:00,278.88,279.27,278.84,278.97,24345.0,262.6029,262.9701,262.5652,262.6877,24345.0
2018-01-18 15:50:00,278.96,279.07,278.76,278.94,21175.0,262.6782,262.7818,262.4899,262.6594,21175.0
2018-01-18 15:55:00,278.91,279.88,278.91,279.58,99475.0,262.6312,263.5445,262.6312,263.2621,99475.0
2018-01-19 09:30:00,280.77,280.77,278.11,278.11,67430.0,264.3826,264.3826,261.8779,261.8779,67430.0
2018-01-19 09:35:00,277.93,279.52,277.93,279.52,5879.0,261.7084,263.2056,261.7084,263.2056,5879.0
2018-01-19 09:40:00,279.45,279.51,279.11,279.11,1800.0,263.1396,263.1961,262.8195,262.8195,1800.0
2018-01-19 09:45:00,279.15,279.15,278.22,278.25,5430.0,262.8572,262.8572,261.9814,262.0097,5430.0
2018-01-19 09:50:00,278.2,278.6,277.86,278.6,15266.0,261.9626,262.3393,261.6424,262.3393,15266.0
2018-01-19 09:55:00,278.42,278.91,278.36,278.91,2200.0,262.1698,262.6312,262.1133,262.6312,2200.0
2018-01-19 10:00:00,278.86,279.42,278.85,279.05,5979.0,262.5841,263.1114,262.5747,262.763,5979.0
2018-01-19 10:05:00,279.33,279.33,277.89,278.28,7949.0,263.0266,263.0266,261.6707,262.0379,7949.0
2018-01-19 10:10:00,278.03,278.2,278.01,278.05,2306.0,261.8025,261.9626,261.7837,261.8214,2306.0
2018-01-19 10:15:00,277.88,277.91,277.16,277.44,13746.0,261.6613,261.6895,260.9833,261.247,13746.0
2018-01-19 10:20:00,277.46,278.31,277.3,278.21,22887.0,261.2658,262.0662,261.1151,261.972,22887.0
2018-01-19 10:25:00,278.64,278.97,278.29,278.64,5279.0,262.3769,262.6877,262.0473,262.3769,5279.0
2018-01-19 10:30:00,278.68,279.2,278.49,279.19,8108.0,262.4146,262.9042,262.2357,262.8948,8108.0
2018-01-19 10:35:00,279.23,279.91,279.0,279.69,7281.0,262.9325,263.5728,262.7159,263.3656,7281.0
2018-01-19 10:40:00,279.62,280.83,279.61,280.79,6464.0,263.2997,264.4391,263.2903,264.4014,6464.0
2018-01-19 10:45:00,280.82,280.93,279.67,279.67,11027.0,264.4297,264.5333,263.3468,263.3468,11027.0
2018-01-19 10:50:00,279.7,279.7,279.33,279.33,4068.0,263.375,263.375,263.0266,263.0266,4068.0
2018-01-19 10:55:00,279.41,280.06,279.34,280.06,4934.0,263.102,263.714,263.0361,263.714,4934.0
2018-01-19 11:00:00,280.06,280.06,278.86,278.86,9067.0,263.714,263.714,262.5841,262.5841,9067.0
2018-01-19 11:05:00,279.08,279.13,278.42,278.57,4295.0,262.7912,262.8383,262.1698,262.311,4295.0
2018-01-19 11:10:00,278.99,279.04,278.4,278.61,1943.0,262.7065,262.7536,262.1509,262.3487,1943.0
2018-01-19 11:15:00,278.62,279.0,278.38,278.88,6230.0,262.3581,262.7159,262.1321,262.6029,6230.0
2018-01-19 11:20:00,278.87,279.16,278.86,278.86,6343.0,262.5935,262.8666,262.5841,262.5841,6343.0
2018-01-19 11:25:00,278.91,278.98,278.8,278.96,1300.0,262.6312,262.6971,262.5276,262.6782,1300.0
2018-01-19 11:30:00,278.87,279.05,278.75,278.76,7663.0,262.5935,262.763,262.4805,262.4899,7663.0
2018-01-19 11:35:00,278.88,278.94,278.59,278.59,2900.0,262.6029,262.6594,262.3298,262.3298,2900.0
2018-01-19 11:40:00,278.71,279.55,278.59,279.21,61486.0,262.4428,263.2338,262.3298,262.9136,61486.0
2018-01-19 11:45:00,279.01,279.5,279.0,279.5,1600.0,262.7253,263.1867,262.7159,263.1867,1600.0
2018-01-19 11:50:00,279.5,279.9,279.46,279.9,4822.0,263.1867,263.5634,263.1491,263.5634,4822.0
2018-01-19 11:55:00,279.73,279.99,279.41,279.79,3451.0,263.4033,263.6481,263.102,263.4598,3451.0
2018-01-19 12:00:00,279.71,279.71,279.18,279.38,5372.0,263.3845,263.3845,262.8854,263.0737,5372.0
2018-01-19 12:05:00,279.51,280.08,279.4,280.03,3694.0,263.1961,263.7329,263.0926,263.6858,3694.0
2018-01-19 12:10:00,280.0,280.0,279.75,279.76,2700.0,263.6575,263.6575,263.4221,263.4315,2700.0
2018-01-19 12:15:00,279.48,279.62,279.38,279.58,1995.0,263.1679,263.2997,263.0737,263.2621,1995.0
2018-01-19 12:20:00,279.5,279.85,279.38,279.74,3787.0,263.1867,263.5163,263.0737,263.4127,3787.0
2018-01-19 12:25:00,279.62,279.93,279.61,279.93,2300.0,263.2997,263.5916,263.2903,263.5916,2300.0
2018-01-19 12:30:00,279.83,280.16,279.72,280.16,5949.0,263.4975,263.8082,263.3939,263.8082,5949.0
2018-01-19 12:35:00,279.89,279.89,279.47,279.56,4050.0,263.554,263.554,263.1585,263.2432,4050.0
2018-01-19 12:40:00,279.41,279.41,279.41,279.41,100.0,263.102,263.102,263.102,263.102,100.0
2018-01-19 12:45:00,279.68,279.71,279.41,279.71,3100.0,263.3562,263.3845,263.102,263.3845,3100.0
2018-01-19 12:50:00,279.88,279.9,279.74,279.74,3258.0,263.5445,263.5634,263.4127,263.4127,3258.0
2018-01-19 12:55:00,279.72,279.72,279.27,279.36,4700.0,263.3939,263.3939,262.9701,263.0549,4700.0
2018-01-19 13:00:00,279.42,279.56,279.23,279.42,4700.0,263.1114,263.2432,262.9325,263.1114,4700.0
2018-01-19 13:05:00,279.23,279.28,279.12,279.12,622.0,262.9325,262.9796,262.8289,262.8289,622.0
2018-01-19 13:10:00,279.22,279.22,278.78,278.79,4201.0,262.9231,262.9231,262.5087,262.5182,4201.0
2018-01-19 13:15:00,278.87,278.98,278.49,278.98,4873.0,262.5935,262.6971,262.2357,262.6971,4873.0
2018-01-19 13:20:00,279.1,279.1,278.82,278.82,803.0,262.8101,262.8101,262.5464,262.5464,803.0
2018-01-19 13:25:00,278.7,278.79,278.67,278.67,350.0,262.4334,262.5182,262.4052,262.4052,350.0
2018-01-19 13:30:00,278.97,279.27,278.83,279.17,7124.0,262.6877,262.9701,262.5558,262.876,7124.0
2018-01-19 13:35:00,279.21,280.1,279.19,279.8,9731.0,262.9136,263.7517,262.8948,263.4692,9731.0
2018-01-19 13:40:00,279.7,279.73,279.37,279.53,5950.0,263.375,263.4033,263.0643,263.215,5950.0
2018-01-19 13:45:00,279.4,279.58,279.39,279.39,1613.0,263.0926,263.2621,263.0831,263.0831,1613.0
2018-01-19 13:50:00,279.23,279.58,279.11,279.58,2880.0,262.9325,263.2621,262.8195,263.2621,2880.0
2018-01-19 13:55:00,279.59,279.6,278.77,279.07,7919.0,263.2715,263.2809,262.4993,262.7818,7919.0
2018-01-19 14:00:00,279.21,279.26,279.02,279.02,4677.0,262.9136,262.9607,262.7347,262.7347,4677.0
2018-01-19 14:05:00,278.9,279.33,278.66,279.33,7110.0,262.6217,263.0266,262.3957,263.0266,7110.0
2018-01-19 14:10:00,279.25,279.34,279.14,279.34,3200.0,262.9513,263.0361,262.8477,263.0361,3200.0
2018-01-19 14:15:00,279.36,279.36,278.81,278.81,6445.0,263.0549,263.0549,262.537,262.537,6445.0
2018-01-19 14:20:00,279.1,279.37,278.98,279.02,7310.0,262.8101,263.0643,262.6971,262.7347,7310.0
2018-01-19 14:25:00,278.91,279.07,278.77,278.89,33865.0,262.6312,262.7818,262.4993,262.6123,33865.0
2018-01-19 14:30:00,278.9,279.42,278.9,279.28,10278.0,262.6217,263.1114,262.6217,262.9796,10278.0
2018-01-19 14:35:00,279.3,279.35,279.02,279.33,10800.0,262.9984,263.0455,262.7347,263.0266,10800.0
2018-01-19 14:40:00,279.19,279.5,279.19,279.5,7400.0,262.8948,263.1867,262.8948,263.1867,7400.0
2018-01-19 14:45:00,279.45,279.45,279.08,279.08,36671.0,263.1396,263.1396,262.7912,262.7912,36671.0
2018-01-19 14:50:00,279.14,279.47,279.14,279.34,18063.0,262.8477,263.1585,262.8477,263.0361,18063.0
2018-01-19 14:55:00,279.27,279.44,279.27,279.44,3607.0,262.9701,263.1302,262.9701,263.1302,3607.0
2018-01-19 15:00:00,279.37,280.0,279.36,280.0,4900.0,263.0643,263.6575,263.0549,263.6575,4900.0
2018-01-19 15:05:00,280.0,280.18,279.93,279.93,4700.0,263.6575,263.827,263.5916,263.5916,4700.0
2018-01-19 15:10:00,280.02,280.04,279.84,279.84,8015.0,263.6764,263.6952,263.5069,263.5069,8015.0
2018-01-19 15:15:00,279.85,279.87,279.37,279.57,5400.0,263.5163,263.5351,263.0643,263.2526,5400.0
2018-01-19 15:20:00,279.52,279.67,279.34,279.34,10977.0,263.2056,263.3468,263.0361,263.0361,10977.0
2018-01-19 15:25:00,279.31,279.5,279.26,279.31,10450.0,263.0078,263.1867,262.9607,263.0078,10450.0
2018-01-19 15:30:00,279.36,279.52,279.3,279.49,10272.0,263.0549,263.2056,262.9984,263.1773,10272.0
2018-01-19 15:35:00,279.49,279.49,279.27,279.29,14524.0,263.1773,263.1773,262.9701,262.989,14524.0
2018-01-19 15:40:00,279.29,279.3,279.2,279.27,11731.0,262.989,262.9984,262.9042,262.9701,11731.0
2018-01-19 15:45:00,279.25,279.3,279.19,279.25,12038.0,262.9513,262.9984,262.8948,262.9513,12038.0
2018-01-19 15:50:00,279.26,279.34,279.12,279.19,27677.0,262.9607,263.0361,262.8289,262.8948,27677.0
2018-01-19 15:55:00,279.25,279.5,279.22,279.31,23621.0,262.9513,263.1867,262.9231,263.0078,23621.0
2018-01-22 09:30:00,279.08,279.19,278.23,278.62,5183.0,262.7912,262.8948,261.9908,262.3581,5183.0
2018-01-22 09:35:00,278.64,279.23,278.12,278.12,4050.0,262.3769,262.9325,261.8873,261.8873,4050.0
2018-01-22 09:40:00,277.81,278.23,277.5,278.23,1600.0,261.5954,261.9908,261.3035,261.9908,1600.0
2018-01-22 09:45:00,278.0,278.01,277.64,277.86,2800.0,261.7743,261.7837,261.4353,261.6424,2800.0
2018-01-22 09:50:00,277.86,277.86,277.86,277.86,0.0,261.6424,261.6424,261.6424,261.6424,0.0
2018-01-22 09:55:00,277.67,278.15,277.51,277.62,4201.0,261.4635,261.9155,261.3129,261.4165,4201.0
2018-01-22 10:00:00,277.52,279.33,277.51,279.26,29419.0,261.3223,263.0266,261.3129,262.9607,29419.0
2018-01-22 10:05:00,279.25,279.56,278.78,279.56,12700.0,262.9513,263.2432,262.5087,263.2432,12700.0
2018-01-22 10:10:00,279.34,279.81,279.17,279.3,16449.0,263.0361,263.4786,262.876,262.9984,16449.0
2018-01-22 10:15:00,279.3,279.53,279.06,279.53,8890.0,262.9984,263.215,262.7724,263.215,8890.0
2018-01-22 10:20:00,279.41,279.79,279.2,279.78,11900.0,263.102,263.4598,262.9042,263.4504,11900.0
2018-01-22 10:25:00,279.58,279.94,279.58,279.85,8696.0,263.2621,263.601,263.2621,263.5163,8696.0
2018-01-22 10:30:00,279.85,280.01,279.44,279.57,16263.0,263.5163,263.667,263.1302,263.2526,16263.0
2018-01-22 10:35:00,279.51,279.64,279.22,279.45,14145.0,263.1961,263.3186,262.9231,263.1396,14145.0
2018-01-22 10:40:00,279.52,279.9,279.35,279.54,7600.0,263.2056,263.5634,263.0455,263.2244,7600.0
2018-01-22 10:45:00,279.67,279.71,279.44,279.57,3700.0,263.3468,263.3845,263.1302,263.2526,3700.0
2018-01-22 10:50:00,279.57,279.79,279.56,279.68,2700.0,263.2526,263.4598,263.2432,263.3562,2700.0
2018-01-22 10:55:00,279.68,279.81,279.58,279.66,5200.0,263.3562,263.4786,263.2621,263.3374,5200.0
2018-01-22 11:00:00,279.7,280.03,279.65,279.86,2934.0,263.375,263.6858,263.328,263.5257,2934.0
2018-01-22 11:05:00,279.97,280.1,279.81,280.03,12400.0,263.6293,263.7517,263.4786,263.6858,12400.0
2018-01-22 11:10:00,279.93,279.97,279.8,279.92,6300.0,263.5916,263.6293,263.4692,263.5822,6300.0
2018-01-22 11:15:00,279.91,279.91,279.73,279.73,3040.0,263.5728,263.5728,263.4033,263.4033,3040.0
2018-01-22 11:20:00,279.73,280.17,279.73,280.08,14250.0,263.4033,263.8176,263.4033,263.7329,14250.0
2018-01-22 11:25:00,280.43,281.27,280.43,281.27,3574.0,264.0624,264.8534,264.0624,264.8534,3574.0
2018-01-22 11:30:00,281.18,281.18,280.69,281.04,9783.0,264.7687,264.7687,264.3073,264.6368,9783.0
2018-01-22 11:35:00,280.94,281.35,280.79,281.09,9006.0,264.5427,264.9287,264.4014,264.6839,9006.0
2018-01-22 11:40:00,281.12,281.17,280.87,281.0,4070.0,264.7122,264.7593,264.4768,264.5992,4070.0
2018-01-22 11:45:00,280.89,281.14,280.8,281.07,6457.0,264.4956,264.731,264.4108,264.6651,6457.0
2018-01-22 11:50:00,280.98,281.23,280.85,281.06,4963.0,264.5803,264.8157,264.4579,264.6557,4963.0
2018-01-22 11:55:00,281.05,281.82,280.95,281.82,5340.0,264.6463,265.3713,264.5521,265.3713,5340.0
2018-01-22 12:00:00,281.63,281.71,280.88,281.11,15621.0,265.1924,265.2677,264.4862,264.7028,15621.0
2018-01-22 12:05:00,281.11,281.35,281.1,281.16,4584.0,264.7028,264.9287,264.6933,264.7498,4584.0
2018-01-22 12:10:00,281.19,281.32,281.12,281.17,8765.0,264.7781,264.9005,264.7122,264.7593,8765.0
2018-01-22 12:15:00,281.1,281.25,281.09,281.19,5800.0,264.6933,264.8346,264.6839,264.7781,5800.0
2018-01-22 12:20:00,281.25,281.29,280.6,280.67,7174.0,264.8346,264.8722,264.2225,264.2884,7174.0
2018-01-22 12:25:00,280.56,280.75,280.52,280.62,9773.0,264.1849,264.3638,264.1472,264.2414,9773.0
2018-01-22 12:30:00,280.47,280.56,280.3,280.3,5147.0,264.1001,264.1849,263.94,263.94,5147.0
2018-01-22 12:35:00,280.29,281.01,280.29,280.93,4985.0,263.9306,264.6086,263.9306,264.5333,4985.0
2018-01-22 12:40:00,281.01,281.01,280.7,280.7,4300.0,264.6086,264.6086,264.3167,264.3167,4300.0
2018-01-22 12:45:00,280.65,280.65,280.47,280.53,3962.0,264.2696,264.2696,264.1001,264.1566,3962.0
2018-01-22 12:50:00,280.52,280.66,280.49,280.6,3698.0,264.1472,264.279,264.1189,264.2225,3698.0
2018-01-22 12:55:00,280.54,280.54,280.17,280.17,4583.0,264.166,264.166,263.8176,263.8176,4583.0
2018-01-22 13:00:00,280.07,280.09,279.8,279.94,2547.0,263.7235,263.7423,263.4692,263.601,2547.0
2018-01-22 13:05:00,280.01,280.01,279.84,279.9,3000.0,263.667,263.667,263.5069,263.5634,3000.0
2018-01-22 13:10:00,279.93,280.08,279.93,280.08,1800.0,263.5916,263.7329,263.5916,263.7329,1800.0
2018-01-22 13:15:00,280.17,280.17,279.69,280.0,4946.0,263.8176,263.8176,263.3656,263.6575,4946.0
2018-01-22 13:20:00,280.08,280.08,279.82,279.83,1100.0,263.7329,263.7329,263.488,263.4975,1100.0
2018-01-22 13:25:00,279.88,280.2,279.88,280.02,1118.0,263.5445,263.8459,263.5445,263.6764,1118.0
2018-01-22 13:30:00,279.96,280.18,279.77,279.78,4973.0,263.6199,263.827,263.441,263.4504,4973.0
2018-01-22 13:35:00,279.82,279.82,279.55,279.59,13568.0,263.488,263.488,263.2338,263.2715,13568.0
2018-01-22 13:40:00,279.62,279.84,279.56,279.79,5158.0,263.2997,263.5069,263.2432,263.4598,5158.0
2018-01-22 13:45:00,279.79,280.1,279.79,280.1,2400.0,263.4598,263.7517,263.4598,263.7517,2400.0
2018-01-22 13:50:00,280.1,280.28,280.07,280.22,4828.0,263.7517,263.9212,263.7235,263.8647,4828.0
2018-01-22 13:55:00,280.21,280.27,280.19,280.22,1300.0,263.8553,263.9118,263.8364,263.8647,1300.0
2018-01-22 14:00:00,280.29,280.33,280.1,280.11,4000.0,263.9306,263.9683,263.7517,263.7611,4000.0
2018-01-22 14:05:00,280.1,280.12,279.88,279.88,2696.0,263.7517,263.7705,263.5445,263.5445,2696.0
2018-01-22 14:10:00,279.96,280.21,279.9,280.21,3400.0,263.6199,263.8553,263.5634,263.8553,3400.0
2018-01-22 14:15:00,280.2,280.21,280.08,280.14,3559.0,263.8459,263.8553,263.7329,263.7894,3559.0
2018-01-22 14:20:00,280.14,280.37,280.11,280.29,11703.0,263.7894,264.0059,263.7611,263.9306,11703.0
2018-01-22 14:25:00,280.25,280.3,280.15,280.19,4600.0,263.8929,263.94,263.7988,263.8364,4600.0
2018-01-22 14:30:00,280.22,280.89,280.21,280.72,4691.0,263.8647,264.4956,263.8553,264.3355,4691.0
2018-01-22 14:35:00,280.71,280.97,280.65,280.96,2579.0,264.3261,264.5709,264.2696,264.5615,2579.0
2018-01-22 14:40:00,280.92,281.25,280.91,281.12,4019.0,264.5238,264.8346,264.5144,264.7122,4019.0
2018-01-22 14:45:00,281.09,281.28,281.07,281.17,1200.0,264.6839,264.8628,264.6651,264.7593,1200.0
2018-01-22 14:50:00,281.15,281.21,281.04,281.13,1500.0,264.7404,264.7969,264.6368,264.7216,1500.0
2018-01-22 14:55:00,281.16,281.45,281.09,281.28,3461.0,264.7498,265.0229,264.6839,264.8628,3461.0
2018-01-22 15:00:00,281.23,281.31,281.15,281.2,3900.0,264.8157,264.8911,264.7404,264.7875,3900.0
2018-01-22 15:05:00,281.22,281.22,280.9,280.98,5597.0,264.8063,264.8063,264.505,264.5803,5597.0
2018-01-22 15:10:00,280.97,281.15,280.97,281.15,1800.0,264.5709,264.7404,264.5709,264.7404,1800.0
2018-01-22 15:15:00,281.21,281.28,281.1,281.28,4704.0,264.7969,264.8628,264.6933,264.8628,4704.0
2018-01-22 15:20:00,281.31,281.48,281.3,281.3,4407.0,264.8911,265.0512,264.8817,264.8817,4407.0
2018-01-22 15:25:00,281.31,281.47,281.29,281.33,5241.0,264.8911,265.0417,264.8722,264.9099,5241.0
2018-01-22 15:30:00,281.34,281.42,281.28,281.42,4436.0,264.9193,264.9947,264.8628,264.9947,4436.0
2018-01-22 15:35:00,281.39,281.44,281.25,281.37,3437.0,264.9664,265.0135,264.8346,264.9476,3437.0
2018-01-22 15:40:00,281.33,281.33,280.99,281.06,3725.0,264.9099,264.9099,264.5898,264.6557,3725.0
2018-01-22 15:45:00,281.06,281.75,281.05,281.75,10266.0,264.6557,265.3054,264.6463,265.3054,10266.0
2018-01-22 15:50:00,281.75,281.94,281.46,281.6,12609.0,265.3054,265.4843,265.0323,265.1642,12609.0
2018-01-22 15:55:00,281.61,282.16,281.61,282.02,32370.0,265.1736,265.6915,265.1736,265.5596,32370.0
2018-01-23 09:30:00,280.74,281.33,278.18,278.6,23148.0,264.3543,264.9099,261.9438,262.3393,23148.0
2018-01-23 09:35:00,278.24,279.16,278.24,278.73,8177.0,262.0003,262.8666,262.0003,262.4617,8177.0
2018-01-23 09:40:00,279.02,280.01,279.02,280.0,9222.0,262.7347,263.667,262.7347,263.6575,9222.0
2018-01-23 09:45:00,279.94,279.99,278.95,279.55,20611.0,263.601,263.6481,262.6688,263.2338,20611.0
2018-01-23 09:50:00,279.6,279.73,279.14,279.28,5750.0,263.2809,263.4033,262.8477,262.9796,5750.0
2018-01-23 09:55:00,279.52,279.75,278.86,279.37,18203.0,263.2056,263.4221,262.5841,263.0643,18203.0
2018-01-23 10:00:00,279.65,280.9,279.53,280.9,11695.0,263.328,264.505,263.215,264.505,11695.0
2018-01-23 10:05:00,280.49,280.9,280.28,280.42,7111.0,264.1189,264.505,263.9212,264.053,7111.0
2018-01-23 10:10:00,280.29,280.57,279.94,279.94,5796.0,263.9306,264.1943,263.601,263.601,5796.0
2018-01-23 10:15:00,279.94,280.84,279.94,280.62,6325.0,263.601,264.4485,263.601,264.2414,6325.0
2018-01-23 10:20:00,280.84,280.84,280.02,280.16,17425.0,264.4485,264.4485,263.6764,263.8082,17425.0
2018-01-23 10:25:00,280.15,280.61,280.11,280.46,8512.0,263.7988,264.2319,263.7611,264.0907,8512.0
2018-01-23 10:30:00,280.33,280.71,280.17,280.37,13436.0,263.9683,264.3261,263.8176,264.0059,13436.0
2018-01-23 10:35:00,280.35,280.55,280.31,280.55,5275.0,263.9871,264.1754,263.9494,264.1754,5275.0
2018-01-23 10:40:00,280.69,281.64,280.43,281.55,10215.0,264.3073,265.2018,264.0624,265.1171,10215.0
2018-01-23 10:45:00,281.55,281.97,281.54,281.93,3532.0,265.1171,265.5126,265.1077,265.4749,3532.0
2018-01-23 10:50:00,281.92,282.1,281.73,281.92,6045.0,265.4655,265.635,265.2866,265.4655,6045.0
2018-01-23 10:55:00,281.83,282.06,281.7,281.91,9254.0,265.3807,265.5973,265.2583,265.4561,9254.0
2018-01-23 11:00:00,281.97,282.04,281.78,281.97,3255.0,265.5126,265.5785,265.3336,265.5126,3255.0
2018-01-23 11:05:00,281.88,281.91,281.61,281.82,3407.0,265.4278,265.4561,265.1736,265.3713,3407.0
2018-01-23 11:10:00,281.62,282.0,281.62,282.0,3000.0,265.183,265.5408,265.183,265.5408,3000.0
2018-01-23 11:15:00,281.83,282.59,281.81,282.58,3634.0,265.3807,266.0964,265.3619,266.087,3634.0
2018-01-23 11:20:00,282.54,282.8,282.32,282.64,3725.0,266.0493,266.2941,265.8421,266.1435,3725.0
2018-01-23 11:25:00,282.76,282.77,282.36,282.63,6400.0,266.2564,266.2659,265.8798,266.134,6400.0
2018-01-23 11:30:00,282.5,283.19,282.37,283.14,5276.0,266.0116,266.6614,265.8892,266.6143,5276.0
2018-01-23 11:35:00,283.18,283.18,282.78,282.92,4478.0,266.6519,266.6519,266.2753,266.4071,4478.0
2018-01-23 11:40:00,283.05,283.05,282.64,282.9,5036.0,266.5295,266.5295,266.1435,266.3883,5036.0
2018-01-23 11:45:00,282.77,282.77,281.71,281.81,3500.0,266.2659,266.2659,265.2677,265.3619,3500.0
2018-01-23 11:50:00,281.81,281.81,281.7,281.75,1590.0,265.3619,265.3619,265.2583,265.3054,1590.0
2018-01-23 11:55:00,281.58,281.95,281.45,281.95,3100.0,265.1453,265.4937,265.0229,265.4937,3100.0
2018-01-23 12:00:00,281.56,281.93,281.55,281.93,1550.0,265.1265,265.4749,265.1171,265.4749,1550.0
2018-01-23 12:05:00,281.9,281.9,281.12,281.12,2900.0,265.4466,265.4466,264.7122,264.7122,2900.0
2018-01-23 12:10:00,281.1,281.4,281.04,281.06,3000.0,264.6933,264.9758,264.6368,264.6557,3000.0
2018-01-23 12:15:00,280.92,281.1,280.92,281.1,1700.0,264.5238,264.6933,264.5238,264.6933,1700.0
2018-01-23 12:20:00,281.15,281.75,281.04,281.55,7100.0,264.7404,265.3054,264.6368,265.1171,7100.0
2018-01-23 12:25:00,281.56,281.66,281.5,281.5,3200.0,265.1265,265.2207,265.07,265.07,3200.0
2018-01-23 12:30:00,281.5,281.78,281.42,281.42,5000.0,265.07,265.3336,264.9947,264.9947,5000.0
2018-01-23 12:35:00,281.51,281.96,281.44,281.92,8848.0,265.0794,265.5031,265.0135,265.4655,8848.0
2018-01-23 12:40:00,281.9,281.91,281.23,281.3,23186.0,265.4466,265.4561,264.8157,264.8817,23186.0
2018-01-23 12:45:00,281.41,281.6,281.41,281.6,2300.0,264.9852,265.1642,264.9852,265.1642,2300.0
2018-01-23 12:50:00,281.55,281.61,281.37,281.42,3100.0,265.1171,265.1736,264.9476,264.9947,3100.0
2018-01-23 12:55:00,281.37,281.47,281.31,281.37,4930.0,264.9476,265.0417,264.8911,264.9476,4930.0
2018-01-23 13:00:00,281.42,281.47,281.28,281.28,3100.0,264.9947,265.0417,264.8628,264.8628,3100.0
2018-01-23 13:05:00,281.26,281.41,281.01,281.41,2749.0,264.844,264.9852,264.6086,264.9852,2749.0
2018-01-23 13:10:00,281.15,281.27,281.15,281.16,1200.0,264.7404,264.8534,264.7404,264.7498,1200.0
2018-01-23 13:15:00,281.19,281.19,281.11,281.16,1200.0,264.7781,264.7781,264.7028,264.7498,1200.0
2018-01-23 13:20:00,281.03,281.4,281.03,281.34,3452.0,264.6274,264.9758,264.6274,264.9193,3452.0
2018-01-23 13:25:00,281.26,281.56,281.24,281.37,2694.0,264.844,265.1265,264.8252,264.9476,2694.0
2018-01-23 13:30:00,281.35,281.58,281.33,281.35,1800.0,264.9287,265.1453,264.9099,264.9287,1800.0
2018-01-23 13:35:00,281.46,281.65,281.35,281.65,2400.0,265.0323,265.2112,264.9287,265.2112,2400.0
2018-01-23 13:40:00,281.69,281.78,281.6,281.77,2107.0,265.2489,265.3336,265.1642,265.3242,2107.0
2018-01-23 13:45:00,281.69,282.15,281.63,281.98,3200.0,265.2489,265.6821,265.1924,265.522,3200.0
2018-01-23 13:50:00,281.99,282.28,281.97,282.15,2586.0,265.5314,265.8045,265.5126,265.6821,2586.0
2018-01-23 13:55:00,282.34,282.46,282.1,282.46,1000.0,265.861,265.974,265.635,265.974,1000.0
2018-01-23 14:00:00,282.35,282.58,282.23,282.33,6549.0,265.8704,266.087,265.7574,265.8515,6549.0
2018-01-23 14:05:00,282.34,282.57,282.26,282.37,2700.0,265.861,266.0775,265.7856,265.8892,2700.0
2018-01-23 14:10:00,282.52,283.07,282.41,283.02,13370.0,266.0305,266.5484,265.9269,266.5013,13370.0
2018-01-23 14:15:00,282.78,283.05,282.77,283.05,6500.0,266.2753,266.5295,266.2659,266.5295,6500.0
2018-01-23 14:20:00,282.95,283.15,282.85,283.06,10641.0,266.4354,266.6237,266.3412,266.5389,10641.0
2018-01-23 14:25:00,283.1,283.18,282.99,283.11,11844.0,266.5766,266.6519,266.473,266.586,11844.0
2018-01-23 14:30:00,283.17,283.32,283.02,283.32,4106.0,266.6425,266.7838,266.5013,266.7838,4106.0
2018-01-23 14:35:00,283.32,283.72,283.32,283.58,3899.0,266.7838,267.1604,266.7838,267.0286,3899.0
2018-01-23 14:40:00,283.7,283.72,283.43,283.43,8300.0,267.1416,267.1604,266.8873,266.8873,8300.0
2018-01-23 14:45:00,283.42,283.73,283.42,283.5,1800.0,266.8779,267.1698,266.8779,266.9533,1800.0
2018-01-23 14:50:00,283.7,283.92,283.69,283.84,6037.0,267.1416,267.3487,267.1322,267.2734,6037.0
2018-01-23 14:55:00,283.81,283.86,283.4,283.46,7950.0,267.2452,267.2922,266.8591,266.9156,7950.0
2018-01-23 15:00:00,283.46,283.48,283.13,283.13,4400.0,266.9156,266.9344,266.6049,266.6049,4400.0
2018-01-23 15:05:00,283.13,283.13,282.86,282.99,9245.0,266.6049,266.6049,266.3506,266.473,9245.0
2018-01-23 15:10:00,282.96,283.07,282.96,283.02,4525.0,266.4448,266.5484,266.4448,266.5013,4525.0
2018-01-23 15:15:00,283.07,283.19,283.05,283.09,3724.0,266.5484,266.6614,266.5295,266.5672,3724.0
2018-01-23 15:20:00,283.16,283.18,283.07,283.16,6421.0,266.6331,266.6519,266.5484,266.6331,6421.0
2018-01-23 15:25:00,283.1,283.18,283.08,283.1,11440.0,266.5766,266.6519,266.5578,266.5766,11440.0
2018-01-23 15:30:00,283.11,283.16,283.05,283.13,12600.0,266.586,266.6331,266.5295,266.6049,12600.0
2018-01-23 15:35:00,283.11,283.11,282.97,283.01,10328.0,266.586,266.586,266.4542,266.4919,10328.0
2018-01-23 15:40:00,282.97,283.02,282.93,282.97,9636.0,266.4542,266.5013,266.4165,266.4542,9636.0
2018-01-23 15:45:00,282.96,283.47,282.96,283.47,17786.0,266.4448,266.925,266.4448,266.925,17786.0
2018-01-23 15:50:00,283.41,283.87,283.26,283.64,38356.0,266.8685,267.3017,266.7273,267.0851,38356.0
2018-01-23 15:55:00,283.66,283.93,283.08,283.19,76779.0,267.1039,267.3582,266.5578,266.6614,76779.0
2018-01-24 09:30:00,283.89,283.89,283.16,283.62,3330.0,267.3205,267.3205,266.6331,267.0663,3330.0
2018-01-24 09:35:00,283.99,284.01,283.36,283.67,11862.0,267.4147,267.4335,266.8214,267.1133,11862.0
2018-01-24 09:40:00,283.84,284.53,283.48,284.51,4803.0,267.2734,267.9231,266.9344,267.9043,4803.0
2018-01-24 09:45:00,284.66,284.77,284.29,284.62,9300.0,268.0456,268.1491,267.6971,268.0079,9300.0
2018-01-24 09:50:00,284.62,284.62,284.33,284.48,6125.0,268.0079,268.0079,267.7348,267.8761,6125.0
2018-01-24 09:55:00,284.33,285.89,284.31,285.62,39628.0,267.7348,269.2038,267.716,268.9495,39628.0
2018-01-24 10:00:00,285.71,286.04,285.45,285.56,32172.0,269.0343,269.345,268.7894,268.893,32172.0
2018-01-24 10:05:00,285.51,285.51,284.85,285.19,21481.0,268.8459,268.8459,268.2245,268.5446,21481.0
2018-01-24 10:10:00,285.02,285.21,283.82,284.18,7742.0,268.3845,268.5635,267.2546,267.5936,7742.0
2018-01-24 10:15:00,284.03,284.5,283.71,283.8,5302.0,267.4523,267.8949,267.151,267.2357,5302.0
2018-01-24 10:20:00,283.79,284.51,283.69,284.22,4000.0,267.2263,267.9043,267.1322,267.6312,4000.0
2018-01-24 10:25:00,284.36,284.9,284.26,284.77,9000.0,267.7631,268.2715,267.6689,268.1491,9000.0
2018-01-24 10:30:00,284.68,285.26,284.68,284.93,10381.0,268.0644,268.6105,268.0644,268.2998,10381.0
2018-01-24 10:35:00,284.88,285.07,284.64,284.87,6198.0,268.2527,268.4316,268.0267,268.2433,6198.0
2018-01-24 10:40:00,284.68,284.86,284.59,284.75,3500.0,268.0644,268.2339,267.9796,268.1303,3500.0
2018-01-24 10:45:00,284.72,284.82,284.5,284.7,3150.0,268.1021,268.1962,267.8949,268.0832,3150.0
2018-01-24 10:50:00,284.61,284.76,284.34,284.7,4802.0,267.9985,268.1397,267.7442,268.0832,4802.0
2018-01-24 10:55:00,284.6,285.03,284.26,285.03,7170.0,267.9891,268.394,267.6689,268.394,7170.0
2018-01-24 11:00:00,285.05,285.08,284.88,285.01,2733.0,268.4128,268.441,268.2527,268.3751,2733.0
2018-01-24 11:05:00,284.94,284.95,284.82,284.82,2013.0,268.3092,268.3186,268.1962,268.1962,2013.0
2018-01-24 11:10:00,284.8,284.87,284.49,284.81,9008.0,268.1774,268.2433,267.8855,268.1868,9008.0
2018-01-24 11:15:00,284.78,285.16,284.62,284.95,4359.0,268.1586,268.5164,268.0079,268.3186,4359.0
2018-01-24 11:20:00,284.92,285.03,284.74,284.94,3381.0,268.2904,268.394,268.1209,268.3092,3381.0
2018-01-24 11:25:00,284.94,284.95,284.48,284.6,3400.0,268.3092,268.3186,267.8761,267.9891,3400.0
2018-01-24 11:30:00,284.36,284.73,284.3,284.49,7820.0,267.7631,268.1115,267.7066,267.8855,7820.0
2018-01-24 11:35:00,284.31,284.69,284.18,284.34,4861.0,267.716,268.0738,267.5936,267.7442,4861.0
2018-01-24 11:40:00,284.47,285.05,284.4,285.05,10204.0,267.8666,268.4128,267.8007,268.4128,10204.0
2018-01-24 11:45:00,285.06,285.22,284.65,284.71,14193.0,268.4222,268.5729,268.0361,268.0926,14193.0
2018-01-24 11:50:00,284.84,284.98,284.65,284.91,12412.0,268.215,268.3469,268.0361,268.281,12412.0
2018-01-24 11:55:00,284.92,285.16,284.9,285.07,15467.0,268.2904,268.5164,268.2715,268.4316,15467.0
2018-01-24 12:00:00,285.05,285.05,284.23,284.43,6677.0,268.4128,268.4128,267.6407,267.829,6677.0
2018-01-24 12:05:00,284.55,284.55,283.39,284.26,13900.0,267.942,267.942,266.8497,267.6689,13900.0
2018-01-24 12:10:00,284.27,284.28,284.02,284.26,3450.0,267.6783,267.6877,267.4429,267.6689,3450.0
2018-01-24 12:15:00,284.27,284.42,284.12,284.12,19900.0,267.6783,267.8196,267.5371,267.5371,19900.0
2018-01-24 12:20:00,284.1,284.1,282.88,282.88,3700.0,267.5182,267.5182,266.3694,266.3694,3700.0
2018-01-24 12:25:00,282.55,282.58,282.19,282.55,600.0,266.0587,266.087,265.7197,266.0587,600.0
2018-01-24 12:30:00,282.62,283.2,282.62,282.95,3200.0,266.1246,266.6708,266.1246,266.4354,3200.0
2018-01-24 12:35:00,282.9,283.02,282.35,282.35,3800.0,266.3883,266.5013,265.8704,265.8704,3800.0
2018-01-24 12:40:00,282.34,282.69,282.21,282.46,5665.0,265.861,266.1905,265.7386,265.974,5665.0
2018-01-24 12:45:00,282.55,282.56,282.37,282.37,600.0,266.0587,266.0681,265.8892,265.8892,600.0
2018-01-24 12:50:00,282.46,282.87,282.29,282.87,6319.0,265.974,266.36,265.8139,266.36,6319.0
2018-01-24 12:55:00,282.93,283.47,282.7,283.41,2164.0,266.4165,266.925,266.2,266.8685,2164.0
2018-01-24 13:00:00,283.29,284.05,283.15,283.95,18157.0,266.7555,267.4712,266.6237,267.377,18157.0
2018-01-24 13:05:00,283.9,283.99,283.69,283.69,6247.0,267.3299,267.4147,267.1322,267.1322,6247.0
2018-01-24 13:10:00,283.69,284.0,283.65,283.9,2400.0,267.1322,267.4241,267.0945,267.3299,2400.0
2018-01-24 13:15:00,283.85,283.99,283.65,283.99,5675.0,267.2828,267.4147,267.0945,267.4147,5675.0
2018-01-24 13:20:00,284.0,284.18,283.97,284.17,12010.0,267.4241,267.5936,267.3958,267.5842,12010.0
2018-01-24 13:25:00,284.21,285.04,284.21,284.96,5762.0,267.6218,268.4034,267.6218,268.328,5762.0
2018-01-24 13:30:00,285.0,285.01,284.33,284.76,26307.0,268.3657,268.3751,267.7348,268.1397,26307.0
2018-01-24 13:35:00,284.76,284.86,284.21,284.39,12096.0,268.1397,268.2339,267.6218,267.7913,12096.0
2018-01-24 13:40:00,284.29,284.59,284.02,284.4,5065.0,267.6971,267.9796,267.4429,267.8007,5065.0
2018-01-24 13:45:00,284.53,284.81,284.46,284.47,8746.0,267.9231,268.1868,267.8572,267.8666,8746.0
2018-01-24 13:50:00,284.58,285.71,284.46,285.5,3611.0,267.9702,269.0343,267.8572,268.8365,3611.0
2018-01-24 13:55:00,285.67,285.74,285.47,285.54,6000.0,268.9966,269.0625,268.8083,268.8742,6000.0
2018-01-24 14:00:00,285.52,285.93,285.32,285.67,8710.0,268.8554,269.2414,268.667,268.9966,8710.0
2018-01-24 14:05:00,285.75,286.1,285.72,285.98,4632.0,269.0719,269.4015,269.0437,269.2885,4632.0
2018-01-24 14:10:00,285.99,286.14,285.98,286.13,2900.0,269.2979,269.4392,269.2885,269.4298,2900.0
2018-01-24 14:15:00,286.04,286.13,285.91,286.0,9522.0,269.345,269.4298,269.2226,269.3073,9522.0
2018-01-24 14:20:00,286.05,286.11,285.81,285.89,9443.0,269.3544,269.4109,269.1284,269.2038,9443.0
2018-01-24 14:25:00,285.73,285.94,285.73,285.92,2400.0,269.0531,269.2508,269.0531,269.232,2400.0
2018-01-24 14:30:00,285.95,286.04,285.57,285.78,8930.0,269.2603,269.345,268.9024,269.1002,8930.0
2018-01-24 14:35:00,285.8,285.93,285.76,285.9,5734.0,269.119,269.2414,269.0814,269.2132,5734.0
2018-01-24 14:40:00,285.92,286.1,285.82,285.98,8033.0,269.232,269.4015,269.1378,269.2885,8033.0
2018-01-24 14:45:00,286.07,286.53,286.07,286.39,9349.0,269.3733,269.8064,269.3733,269.6746,9349.0
2018-01-24 14:50:00,286.29,286.33,286.09,286.33,7355.0,269.5804,269.6181,269.3921,269.6181,7355.0
2018-01-24 14:55:00,286.1,286.33,286.1,286.32,2327.0,269.4015,269.6181,269.4015,269.6087,2327.0
2018-01-24 15:00:00,286.15,286.33,285.87,285.87,9411.0,269.4486,269.6181,269.1849,269.1849,9411.0
2018-01-24 15:05:00,286.0,286.46,285.96,286.29,7958.0,269.3073,269.7405,269.2697,269.5804,7958.0
2018-01-24 15:10:00,286.31,286.33,286.07,286.13,7422.0,269.5993,269.6181,269.3733,269.4298,7422.0
2018-01-24 15:15:00,286.17,286.34,286.12,286.29,8800.0,269.4674,269.6275,269.4203,269.5804,8800.0
2018-01-24 15:20:00,286.35,286.75,286.35,286.66,6796.0,269.6369,270.0136,269.6369,269.9288,6796.0
2018-01-24 15:25:00,286.74,286.81,286.6,286.7,6563.0,270.0042,270.0701,269.8723,269.9665,6563.0
2018-01-24 15:30:00,286.81,286.82,286.48,286.48,16097.0,270.0701,270.0795,269.7593,269.7593,16097.0
2018-01-24 15:35:00,286.51,286.56,286.31,286.31,9004.0,269.7876,269.8347,269.5993,269.5993,9004.0
2018-01-24 15:40:00,286.31,286.55,286.3,286.55,10678.0,269.5993,269.8252,269.5898,269.8252,10678.0
2018-01-24 15:45:00,286.57,287.15,286.55,286.9,24231.0,269.8441,270.3902,269.8252,270.1548,24231.0
2018-01-24 15:50:00,286.9,286.91,286.59,286.59,24956.0,270.1548,270.1642,269.8629,269.8629,24956.0
2018-01-24 15:55:00,286.62,286.83,286.31,286.31,39292.0,269.8912,270.0889,269.5993,269.5993,39292.0
2018-01-25 09:30:00,286.14,287.24,285.9,286.45,7908.0,269.4392,270.475,269.2132,269.7311,7908.0
2018-01-25 09:35:00,286.74,286.75,284.36,284.36,6930.0,270.0042,270.0136,267.7631,267.7631,6930.0
2018-01-25 09:40:00,284.04,285.15,284.04,285.15,10725.0,267.4617,268.507,267.4617,268.507,10725.0
2018-01-25 09:45:00,285.39,285.68,284.68,284.7,3900.0,268.7329,269.006,268.0644,268.0832,3900.0
2018-01-25 09:50:00,284.69,285.15,284.41,285.15,13780.0,268.0738,268.507,267.8101,268.507,13780.0
2018-01-25 09:55:00,285.0,285.09,284.6,284.74,3600.0,268.3657,268.4505,267.9891,268.1209,3600.0
2018-01-25 10:00:00,284.73,285.25,284.6,285.0,8622.0,268.1115,268.6011,267.9891,268.3657,8622.0
2018-01-25 10:05:00,284.79,285.08,284.53,284.78,19602.0,268.168,268.441,267.9231,268.1586,19602.0
2018-01-25 10:10:00,284.69,285.07,284.58,285.07,13474.0,268.0738,268.4316,267.9702,268.4316,13474.0
2018-01-25 10:15:00,285.04,285.72,285.04,285.45,4635.0,268.4034,269.0437,268.4034,268.7894,4635.0
2018-01-25 10:20:00,285.49,285.61,285.07,285.11,3800.0,268.8271,268.9401,268.4316,268.4693,3800.0
2018-01-25 10:25:00,285.03,285.21,284.86,285.03,9029.0,268.394,268.5635,268.2339,268.394,9029.0
2018-01-25 10:30:00,285.2,286.19,285.2,286.19,5121.0,268.554,269.4863,268.554,269.4863,5121.0
2018-01-25 10:35:00,286.08,286.16,285.35,285.35,5612.0,269.3827,269.458,268.6953,268.6953,5612.0
2018-01-25 10:40:00,285.25,285.79,285.23,285.34,8722.0,268.6011,269.1096,268.5823,268.6859,8722.0
2018-01-25 10:45:00,285.46,285.98,284.95,285.98,10177.0,268.7989,269.2885,268.3186,269.2885,10177.0
2018-01-25 10:50:00,285.95,286.69,285.75,286.25,7267.0,269.2603,269.9571,269.0719,269.5428,7267.0
2018-01-25 10:55:00,286.26,286.99,286.21,286.83,7350.0,269.5522,270.2396,269.5051,270.0889,7350.0
2018-01-25 11:00:00,286.86,286.86,286.16,286.28,9421.0,270.1171,270.1171,269.458,269.571,9421.0
2018-01-25 11:05:00,286.23,286.3,284.64,284.82,13501.0,269.5239,269.5898,268.0267,268.1962,13501.0
2018-01-25 11:10:00,284.74,285.45,284.7,285.37,10810.0,268.1209,268.7894,268.0832,268.7141,10810.0
2018-01-25 11:15:00,285.26,285.68,285.16,285.31,7100.0,268.6105,269.006,268.5164,268.6576,7100.0
2018-01-25 11:20:00,285.27,285.32,284.42,284.42,8700.0,268.62,268.667,267.8196,267.8196,8700.0
2018-01-25 11:25:00,284.76,284.89,284.16,284.28,10776.0,268.1397,268.2621,267.5747,267.6877,10776.0
2018-01-25 11:30:00,284.2,284.47,283.47,283.65,11855.0,267.6124,267.8666,266.925,267.0945,11855.0
2018-01-25 11:35:00,283.65,283.83,283.24,283.59,8740.0,267.0945,267.264,266.7084,267.038,8740.0
2018-01-25 11:40:00,283.44,284.11,283.15,284.11,10311.0,266.8968,267.5277,266.6237,267.5277,10311.0
2018-01-25 11:45:00,283.95,283.95,283.55,283.87,6700.0,267.377,267.377,267.0003,267.3017,6700.0
2018-01-25 11:50:00,283.87,284.25,283.77,284.08,11985.0,267.3017,267.6595,267.2075,267.4994,11985.0
2018-01-25 11:55:00,284.1,285.09,284.09,284.89,11163.0,267.5182,268.4505,267.5088,268.2621,11163.0
2018-01-25 12:00:00,284.89,285.11,284.84,284.86,9100.0,268.2621,268.4693,268.215,268.2339,9100.0
2018-01-25 12:05:00,285.01,285.03,284.58,284.61,4641.0,268.3751,268.394,267.9702,267.9985,4641.0
2018-01-25 12:10:00,284.76,285.15,284.76,285.14,2451.0,268.1397,268.507,268.1397,268.4975,2451.0
2018-01-25 12:15:00,285.32,285.47,285.16,285.47,8079.0,268.667,268.8083,268.5164,268.8083,8079.0
2018-01-25 12:20:00,285.29,285.51,285.19,285.51,4420.0,268.6388,268.8459,268.5446,268.8459,4420.0
2018-01-25 12:25:00,285.68,285.85,285.65,285.69,2800.0,269.006,269.1661,268.9778,269.0154,2800.0
2018-01-25 12:30:00,285.64,285.83,285.64,285.81,2000.0,268.9684,269.1473,268.9684,269.1284,2000.0
2018-01-25 12:35:00,285.87,286.14,285.68,285.68,5494.0,269.1849,269.4392,269.006,269.006,5494.0
2018-01-25 12:40:00,285.65,285.79,285.6,285.79,2500.0,268.9778,269.1096,268.9307,269.1096,2500.0
2018-01-25 12:45:00,285.65,286.05,285.65,285.88,2600.0,268.9778,269.3544,268.9778,269.1943,2600.0
2018-01-25 12:50:00,286.05,286.14,285.98,286.08,2477.0,269.3544,269.4392,269.2885,269.3827,2477.0
2018-01-25 12:55:00,285.94,286.34,285.89,286.11,3725.0,269.2508,269.6275,269.2038,269.4109,3725.0
2018-01-25 13:00:00,286.19,286.59,286.12,286.59,3286.0,269.4863,269.8629,269.4203,269.8629,3286.0
2018-01-25 13:05:00,286.59,286.77,286.16,286.57,6429.0,269.8629,270.0324,269.458,269.8441,6429.0
2018-01-25 13:10:00,286.4,286.83,286.4,286.83,3922.0,269.684,270.0889,269.684,270.0889,3922.0
2018-01-25 13:15:00,286.75,286.87,286.69,286.87,3700.0,270.0136,270.1266,269.9571,270.1266,3700.0
2018-01-25 13:20:00,286.78,286.79,286.45,286.57,3628.0,270.0418,270.0512,269.7311,269.8441,3628.0
2018-01-25 13:25:00,286.36,286.61,286.34,286.42,4860.0,269.6463,269.8817,269.6275,269.7028,4860.0
2018-01-25 13:30:00,286.47,286.47,286.31,286.44,3400.0,269.7499,269.7499,269.5993,269.7217,3400.0
2018-01-25 13:35:00,286.45,286.45,286.0,286.0,1800.0,269.7311,269.7311,269.3073,269.3073,1800.0
2018-01-25 13:40:00,286.11,286.17,285.87,285.98,3749.0,269.4109,269.4674,269.1849,269.2885,3749.0
2018-01-25 13:45:00,285.91,286.06,285.89,285.9,2972.0,269.2226,269.3638,269.2038,269.2132,2972.0
2018-01-25 13:50:00,285.81,286.0,285.76,285.95,5095.0,269.1284,269.3073,269.0814,269.2603,5095.0
2018-01-25 13:55:00,286.02,286.2,285.91,286.14,5574.0,269.3262,269.4957,269.2226,269.4392,5574.0
2018-01-25 14:00:00,286.09,286.14,285.83,286.03,6453.0,269.3921,269.4392,269.1473,269.3356,6453.0
2018-01-25 14:05:00,286.03,286.51,286.03,286.38,2500.0,269.3356,269.7876,269.3356,269.6652,2500.0
2018-01-25 14:10:00,286.38,286.64,285.59,285.69,5000.0,269.6652,269.91,268.9213,269.0154,5000.0
2018-01-25 14:15:00,285.95,285.95,285.58,285.89,3503.0,269.2603,269.2603,268.9119,269.2038,3503.0
2018-01-25 14:20:00,285.89,286.29,285.89,286.13,3900.0,269.2038,269.5804,269.2038,269.4298,3900.0
2018-01-25 14:25:00,285.99,286.22,285.95,286.16,3133.0,269.2979,269.5145,269.2603,269.458,3133.0
2018-01-25 14:30:00,286.16,286.26,286.07,286.15,3800.0,269.458,269.5522,269.3733,269.4486,3800.0
2018-01-25 14:35:00,286.08,286.25,285.95,285.95,4256.0,269.3827,269.5428,269.2603,269.2603,4256.0
2018-01-25 14:40:00,286.04,286.09,285.83,286.09,3994.0,269.345,269.3921,269.1473,269.3921,3994.0
2018-01-25 14:45:00,286.09,286.12,285.92,285.93,2500.0,269.3921,269.4203,269.232,269.2414,2500.0
2018-01-25 14:50:00,286.07,286.07,285.66,285.94,5115.0,269.3733,269.3733,268.9872,269.2508,5115.0
2018-01-25 14:55:00,285.8,286.12,285.5,285.5,4447.0,269.119,269.4203,268.8365,268.8365,4447.0
2018-01-25 15:00:00,285.55,285.6,285.36,285.42,5502.0,268.8836,268.9307,268.7047,268.7612,5502.0
2018-01-25 15:05:00,285.42,285.44,285.08,285.2,4900.0,268.7612,268.78,268.441,268.554,4900.0
2018-01-25 15:10:00,285.04,285.06,284.73,284.89,11774.0,268.4034,268.4222,268.1115,268.2621,11774.0
2018-01-25 15:15:00,284.88,285.35,284.87,285.32,9773.0,268.2527,268.6953,268.2433,268.667,9773.0
2018-01-25 15:20:00,285.31,285.42,285.29,285.36,7617.0,268.6576,268.7612,268.6388,268.7047,7617.0
2018-01-25 15:25:00,285.35,285.36,285.24,285.33,7136.0,268.6953,268.7047,268.5917,268.6764,7136.0
2018-01-25 15:30:00,285.35,285.56,285.34,285.47,6252.0,268.6953,268.893,268.6859,268.8083,6252.0
2018-01-25 15:35:00,285.44,285.47,285.33,285.46,7474.0,268.78,268.8083,268.6764,268.7989,7474.0
2018-01-25 15:40:00,285.47,286.03,285.47,285.9,10670.0,268.8083,269.3356,268.8083,269.2132,10670.0
2018-01-25 15:45:00,285.97,286.86,285.97,286.58,15850.0,269.2791,270.1171,269.2791,269.8535,15850.0
2018-01-25 15:50:00,286.63,286.64,286.06,286.11,12813.0,269.9006,269.91,269.3638,269.4109,12813.0
2018-01-25 15:55:00,286.12,286.42,285.81,285.93,43187.0,269.4203,269.7028,269.1284,269.2414,43187.0
2018-01-26 09:30:00,287.87,287.87,285.75,286.99,8680.0,271.0682,271.0682,269.0719,270.2396,8680.0
2018-01-26 09:35:00,286.94,287.18,286.25,286.35,3100.0,270.1925,270.4185,269.5428,269.6369,3100.0
2018-01-26 09:40:00,286.22,286.22,285.77,286.18,2229.0,269.5145,269.5145,269.0908,269.4768,2229.0
2018-01-26 09:45:00,286.32,286.5,286.03,286.36,4583.0,269.6087,269.7782,269.3356,269.6463,4583.0
2018-01-26 09:50:00,286.18,286.9,286.09,286.74,4373.0,269.4768,270.1548,269.3921,270.0042,4373.0
2018-01-26 09:55:00,287.06,287.11,286.67,286.74,3567.0,270.3055,270.3526,269.9382,270.0042,3567.0
2018-01-26 10:00:00,286.8,287.16,286.66,286.9,11954.0,270.0607,270.3996,269.9288,270.1548,11954.0
2018-01-26 10:05:00,286.9,287.45,286.86,287.12,4800.0,270.1548,270.6727,270.1171,270.362,4800.0
2018-01-26 10:10:00,287.22,287.56,287.22,287.37,1457.0,270.4561,270.7763,270.4561,270.5974,1457.0
2018-01-26 10:15:00,287.52,287.63,287.42,287.58,3138.0,270.7386,270.8422,270.6445,270.7951,3138.0
2018-01-26 10:20:00,287.35,287.35,286.99,287.09,2102.0,270.5785,270.5785,270.2396,270.3337,2102.0
2018-01-26 10:25:00,287.2,287.84,287.14,287.61,6775.0,270.4373,271.04,270.3808,270.8234,6775.0
2018-01-26 10:30:00,287.43,287.53,287.43,287.51,1200.0,270.6539,270.748,270.6539,270.7292,1200.0
2018-01-26 10:35:00,287.53,287.8,287.52,287.8,1421.0,270.748,271.0023,270.7386,271.0023,1421.0
2018-01-26 10:40:00,287.83,288.06,287.6,287.6,4909.0,271.0305,271.2471,270.814,270.814,4909.0
2018-01-26 10:45:00,287.57,287.76,287.39,287.76,1900.0,270.7857,270.9646,270.6162,270.9646,1900.0
2018-01-26 10:50:00,287.65,287.76,287.64,287.76,675.0,270.861,270.9646,270.8516,270.9646,675.0
2018-01-26 10:55:00,287.76,287.76,287.1,287.1,1390.0,270.9646,270.9646,270.3431,270.3431,1390.0
2018-01-26 11:00:00,287.29,287.29,286.98,286.98,680.0,270.5221,270.5221,270.2301,270.2301,680.0
2018-01-26 11:05:00,287.06,287.26,286.96,287.19,5918.0,270.3055,270.4938,270.2113,270.4279,5918.0
2018-01-26 11:10:00,287.19,287.29,287.19,287.29,600.0,270.4279,270.5221,270.4279,270.5221,600.0
2018-01-26 11:15:00,287.21,287.57,287.21,287.57,1100.0,270.4467,270.7857,270.4467,270.7857,1100.0
2018-01-26 11:20:00,287.63,287.64,287.34,287.41,4020.0,270.8422,270.8516,270.5691,270.635,4020.0
2018-01-26 11:25:00,287.66,287.69,287.35,287.56,7366.0,270.8705,270.8987,270.5785,270.7763,7366.0
2018-01-26 11:30:00,287.71,287.94,287.71,287.89,812.0,270.9175,271.1341,270.9175,271.087,812.0
2018-01-26 11:35:00,288.07,288.16,288.03,288.16,900.0,271.2565,271.3413,271.2189,271.3413,900.0
2018-01-26 11:40:00,288.08,288.16,287.94,288.07,4900.0,271.2659,271.3413,271.1341,271.2565,4900.0
2018-01-26 11:45:00,288.13,288.31,288.11,288.31,2500.0,271.313,271.4825,271.2942,271.4825,2500.0
2018-01-26 11:50:00,288.14,288.52,288.07,288.44,4104.0,271.3224,271.6803,271.2565,271.6049,4104.0
2018-01-26 11:55:00,288.35,288.71,288.35,288.71,1712.0,271.5202,271.8592,271.5202,271.8592,1712.0
2018-01-26 12:00:00,288.6,288.66,288.12,288.3,4419.0,271.7556,271.8121,271.3036,271.4731,4419.0
2018-01-26 12:05:00,288.3,288.3,288.3,288.3,0.0,271.4731,271.4731,271.4731,271.4731,0.0
2018-01-26 12:10:00,288.28,288.28,287.96,288.01,3367.0,271.4543,271.4543,271.1529,271.2,3367.0
2018-01-26 12:15:00,288.16,288.31,288.07,288.31,1300.0,271.3413,271.4825,271.2565,271.4825,1300.0
2018-01-26 12:20:00,288.36,288.64,288.36,288.59,2500.0,271.5296,271.7933,271.5296,271.7462,2500.0
2018-01-26 12:25:00,288.44,288.56,288.34,288.4,4066.0,271.6049,271.7179,271.5108,271.5673,4066.0
2018-01-26 12:30:00,288.51,288.52,288.1,288.23,1200.0,271.6708,271.6803,271.2848,271.4072,1200.0
2018-01-26 12:35:00,288.12,288.42,288.12,288.42,2329.0,271.3036,271.5861,271.3036,271.5861,2329.0
2018-01-26 12:40:00,288.38,288.43,288.11,288.19,3100.0,271.5484,271.5955,271.2942,271.3695,3100.0
2018-01-26 12:45:00,288.29,288.53,288.29,288.32,2462.0,271.4637,271.6897,271.4637,271.4919,2462.0
2018-01-26 12:50:00,288.35,288.73,288.31,288.73,2394.0,271.5202,271.878,271.4825,271.878,2394.0
2018-01-26 12:55:00,288.73,288.96,288.66,288.66,3940.0,271.878,272.0946,271.8121,271.8121,3940.0
2018-01-26 13:00:00,288.94,289.02,288.72,288.93,2000.0,272.0757,272.1511,271.8686,272.0663,2000.0
2018-01-26 13:05:00,288.81,288.85,288.73,288.79,1100.0,271.9533,271.991,271.878,271.9345,1100.0
2018-01-26 13:10:00,288.78,288.79,288.52,288.6,3899.0,271.9251,271.9345,271.6803,271.7556,3899.0
2018-01-26 13:15:00,288.67,288.7,288.55,288.55,2487.0,271.8215,271.8498,271.7085,271.7085,2487.0
2018-01-26 13:20:00,288.6,288.8,288.5,288.77,1600.0,271.7556,271.9439,271.6614,271.9157,1600.0
2018-01-26 13:25:00,288.6,288.81,288.6,288.8,3302.0,271.7556,271.9533,271.7556,271.9439,3302.0
2018-01-26 13:30:00,288.71,288.98,288.64,288.66,7619.0,271.8592,272.1134,271.7933,271.8121,7619.0
2018-01-26 13:35:00,288.66,288.66,288.66,288.66,0.0,271.8121,271.8121,271.8121,271.8121,0.0
2018-01-26 13:40:00,288.51,288.58,288.41,288.45,4500.0,271.6708,271.7368,271.5767,271.6143,4500.0
2018-01-26 13:45:00,288.45,288.6,288.45,288.5,1950.0,271.6143,271.7556,271.6143,271.6614,1950.0
2018-01-26 13:50:00,288.46,288.59,287.57,287.92,11560.0,271.6238,271.7462,270.7857,271.1153,11560.0
2018-01-26 13:55:00,287.92,288.04,287.85,287.86,2800.0,271.1153,271.2283,271.0494,271.0588,2800.0
2018-01-26 14:00:00,287.95,288.03,287.54,287.59,4592.0,271.1435,271.2189,270.7575,270.8045,4592.0
2018-01-26 14:05:00,287.62,287.75,287.55,287.64,6359.0,270.8328,270.9552,270.7669,270.8516,6359.0
2018-01-26 14:10:00,287.69,287.72,287.57,287.59,3450.0,270.8987,270.927,270.7857,270.8045,3450.0
2018-01-26 14:15:00,287.62,287.64,287.44,287.44,2778.0,270.8328,270.8516,270.6633,270.6633,2778.0
2018-01-26 14:20:00,287.32,287.73,287.25,287.41,5520.0,270.5503,270.9364,270.4844,270.635,5520.0
2018-01-26 14:25:00,287.24,287.24,286.67,286.67,5730.0,270.475,270.475,269.9382,269.9382,5730.0
2018-01-26 14:30:00,286.78,287.2,286.77,287.18,14453.0,270.0418,270.4373,270.0324,270.4185,14453.0
2018-01-26 14:35:00,287.1,287.66,287.1,287.66,8759.0,270.3431,270.8705,270.3431,270.8705,8759.0
2018-01-26 14:40:00,287.64,287.77,287.56,287.61,8367.0,270.8516,270.974,270.7763,270.8234,8367.0
2018-01-26 14:45:00,287.69,287.81,287.62,287.76,1773.0,270.8987,271.0117,270.8328,270.9646,1773.0
2018-01-26 14:50:00,287.82,287.9,287.74,287.76,16988.0,271.0211,271.0964,270.9458,270.9646,16988.0
2018-01-26 14:55:00,287.76,287.8,287.32,287.5,9024.0,270.9646,271.0023,270.5503,270.7198,9024.0
2018-01-26 15:00:00,287.4,287.64,287.4,287.58,3322.0,270.6256,270.8516,270.6256,270.7951,3322.0
2018-01-26 15:05:00,287.69,287.97,287.47,287.92,7200.0,270.8987,271.1624,270.6915,271.1153,7200.0
2018-01-26 15:10:00,288.15,288.52,288.11,288.44,17632.0,271.3319,271.6803,271.2942,271.6049,17632.0
2018-01-26 15:15:00,288.54,288.66,288.47,288.61,3020.0,271.6991,271.8121,271.6332,271.765,3020.0
2018-01-26 15:20:00,288.76,288.89,288.69,288.72,5082.0,271.9063,272.0287,271.8403,271.8686,5082.0
2018-01-26 15:25:00,288.79,288.79,288.23,288.23,3600.0,271.9345,271.9345,271.4072,271.4072,3600.0
2018-01-26 15:30:00,288.32,288.53,288.32,288.51,7031.0,271.4919,271.6897,271.4919,271.6708,7031.0
2018-01-26 15:35:00,288.52,288.52,287.93,288.35,16761.0,271.6803,271.6803,271.1247,271.5202,16761.0
2018-01-26 15:40:00,288.45,288.6,288.37,288.39,11381.0,271.6143,271.7556,271.539,271.5578,11381.0
2018-01-26 15:45:00,288.39,288.66,288.32,288.59,15701.0,271.5578,271.8121,271.4919,271.7462,15701.0
2018-01-26 15:50:00,288.63,288.73,288.35,288.48,20152.0,271.7838,271.878,271.5202,271.6426,20152.0
2018-01-26 15:55:00,288.41,288.58,288.24,288.29,76522.0,271.5767,271.7368,271.4166,271.4637,76522.0
2018-01-29 09:30:00,288.77,289.34,288.28,289.17,19120.0,271.9157,272.4524,271.4543,272.2923,19120.0
2018-01-29 09:35:00,289.49,290.84,289.18,290.23,2992.0,272.5936,273.8649,272.3017,273.2905,2992.0
2018-01-29 09:40:00,290.54,291.31,290.48,291.0,3749.0,273.5824,274.3074,273.5259,274.0155,3749.0
2018-01-29 09:45:00,290.85,291.21,290.82,291.06,6300.0,273.8743,274.2133,273.846,274.072,6300.0
2018-01-29 09:50:00,291.27,291.52,291.05,291.19,4300.0,274.2698,274.5052,274.0626,274.1944,4300.0
2018-01-29 09:55:00,291.33,291.75,291.2,291.66,2635.0,274.3263,274.7217,274.2038,274.637,2635.0
2018-01-29 10:00:00,291.9,292.14,291.58,291.85,6681.0,274.863,275.089,274.5617,274.8159,6681.0
2018-01-29 10:05:00,291.66,291.66,291.14,291.22,4456.0,274.637,274.637,274.1473,274.2227,4456.0
2018-01-29 10:10:00,291.42,291.57,291.42,291.43,1600.0,274.411,274.5522,274.411,274.4204,1600.0
2018-01-29 10:15:00,291.42,291.42,291.0,291.21,4021.0,274.411,274.411,274.0155,274.2133,4021.0
2018-01-29 10:20:00,291.31,291.78,291.31,291.78,2830.0,274.3074,274.75,274.3074,274.75,2830.0
2018-01-29 10:25:00,291.95,292.37,291.74,292.34,3122.0,274.9101,275.3056,274.7123,275.2773,3122.0
2018-01-29 10:30:00,292.27,292.29,291.93,292.25,2243.0,275.2114,275.2302,274.8912,275.1926,2243.0
2018-01-29 10:35:00,292.44,292.45,291.27,291.45,5995.0,275.3715,275.3809,274.2698,274.4392,5995.0
2018-01-29 10:40:00,291.35,291.35,290.48,290.48,2300.0,274.3451,274.3451,273.5259,273.5259,2300.0
2018-01-29 10:45:00,290.88,291.16,290.76,291.15,4524.0,273.9025,274.1662,273.7895,274.1568,4524.0
2018-01-29 10:50:00,291.17,291.21,290.64,290.95,13752.0,274.1756,274.2133,273.6765,273.9684,13752.0
2018-01-29 10:55:00,291.07,291.15,290.55,290.55,6612.0,274.0814,274.1568,273.5918,273.5918,6612.0
2018-01-29 11:00:00,290.29,290.46,289.67,289.88,4541.0,273.347,273.507,272.7631,272.9609,4541.0
2018-01-29 11:05:00,289.88,289.88,289.34,289.34,1690.0,272.9609,272.9609,272.4524,272.4524,1690.0
2018-01-29 11:10:00,289.38,289.41,288.83,289.41,10659.0,272.4901,272.5183,271.9722,272.5183,10659.0
2018-01-29 11:15:00,289.85,289.85,289.12,289.39,6479.0,272.9326,272.9326,272.2452,272.4995,6479.0
2018-01-29 11:20:00,289.19,289.81,289.18,289.48,7000.0,272.3112,272.895,272.3017,272.5842,7000.0
2018-01-29 11:25:00,289.39,289.56,288.76,289.26,3770.0,272.4995,272.6596,271.9063,272.3771,3770.0
2018-01-29 11:30:00,289.26,289.77,289.06,289.77,11452.0,272.3771,272.8573,272.1887,272.8573,11452.0
2018-01-29 11:35:00,290.09,290.81,289.91,290.58,15753.0,273.1586,273.8366,272.9891,273.62,15753.0
2018-01-29 11:40:00,290.73,290.73,289.81,290.36,2041.0,273.7613,273.7613,272.895,273.4129,2041.0
2018-01-29 11:45:00,290.6,290.61,290.24,290.61,2661.0,273.6389,273.6483,273.2999,273.6483,2661.0
2018-01-29 11:50:00,290.69,291.31,290.69,291.2,1200.0,273.7236,274.3074,273.7236,274.2038,1200.0
2018-01-29 11:55:00,291.18,291.18,290.72,290.88,4380.0,274.185,274.185,273.7519,273.9025,4380.0
2018-01-29 12:00:00,291.02,291.9,290.86,291.65,5543.0,274.0343,274.863,273.8837,274.6276,5543.0
2018-01-29 12:05:00,291.76,292.28,291.76,291.97,1947.0,274.7312,275.2208,274.7312,274.9289,1947.0
2018-01-29 12:10:00,291.87,292.14,291.78,292.13,2700.0,274.8347,275.089,274.75,275.0796,2700.0
2018-01-29 12:15:00,292.05,292.18,291.52,291.53,9314.0,275.0042,275.1266,274.5052,274.5146,9314.0
2018-01-29 12:20:00,291.77,292.23,291.77,291.87,4436.0,274.7406,275.1737,274.7406,274.8347,4436.0
2018-01-29 12:25:00,292.02,292.44,291.96,292.23,7104.0,274.976,275.3715,274.9195,275.1737,7104.0
2018-01-29 12:30:00,292.12,292.48,292.02,292.31,10789.0,275.0701,275.4091,274.976,275.2491,10789.0
2018-01-29 12:35:00,292.35,292.36,291.97,292.05,8886.0,275.2867,275.2961,274.9289,275.0042,8886.0
2018-01-29 12:40:00,292.08,292.32,291.91,292.04,7659.0,275.0325,275.2585,274.8724,274.9948,7659.0
2018-01-29 12:45:00,291.95,292.28,291.95,292.28,4691.0,274.9101,275.2208,274.9101,275.2208,4691.0
2018-01-29 12:50:00,292.28,292.66,292.28,292.45,1900.0,275.2208,275.5786,275.2208,275.3809,1900.0
2018-01-29 12:55:00,292.43,292.69,292.28,292.62,6920.0,275.3621,275.6069,275.2208,275.541,6920.0
2018-01-29 13:00:00,292.69,292.73,292.53,292.71,5300.0,275.6069,275.6445,275.4562,275.6257,5300.0
2018-01-29 13:05:00,292.71,292.9,292.54,292.65,40749.0,275.6257,275.8046,275.4656,275.5692,40749.0
2018-01-29 13:10:00,292.71,292.82,292.47,292.68,7688.0,275.6257,275.7293,275.3997,275.5975,7688.0
2018-01-29 13:15:00,292.65,292.67,292.41,292.65,6268.0,275.5692,275.588,275.3432,275.5692,6268.0
2018-01-29 13:20:00,292.74,292.74,292.41,292.66,7055.0,275.654,275.654,275.3432,275.5786,7055.0
2018-01-29 13:25:00,292.65,292.91,292.6,292.8,7581.0,275.5692,275.814,275.5221,275.7105,7581.0
2018-01-29 13:30:00,292.86,292.86,292.36,292.45,10744.0,275.767,275.767,275.2961,275.3809,10744.0
2018-01-29 13:35:00,292.51,292.51,292.13,292.37,8220.0,275.4374,275.4374,275.0796,275.3056,8220.0
2018-01-29 13:40:00,292.4,292.71,292.27,292.38,2100.0,275.3338,275.6257,275.2114,275.315,2100.0
2018-01-29 13:45:00,292.43,293.3,292.41,292.92,18596.0,275.3621,276.1813,275.3432,275.8235,18596.0
2018-01-29 13:50:00,292.95,293.35,292.84,293.29,4503.0,275.8517,276.2284,275.7481,276.1719,4503.0
2018-01-29 13:55:00,293.24,293.28,293.04,293.19,3748.0,276.1248,276.1624,275.9364,276.0777,3748.0
2018-01-29 14:00:00,293.21,293.21,292.42,292.42,17615.0,276.0965,276.0965,275.3526,275.3526,17615.0
2018-01-29 14:05:00,292.32,292.46,292.31,292.4,2600.0,275.2585,275.3903,275.2491,275.3338,2600.0
2018-01-29 14:10:00,292.37,292.76,292.28,292.56,3805.0,275.3056,275.6728,275.2208,275.4845,3805.0
2018-01-29 14:15:00,292.68,292.68,292.52,292.65,5200.0,275.5975,275.5975,275.4468,275.5692,5200.0
2018-01-29 14:20:00,292.59,292.83,292.54,292.63,14716.0,275.5127,275.7387,275.4656,275.5504,14716.0
2018-01-29 14:25:00,292.57,292.89,292.55,292.61,14644.0,275.4939,275.7952,275.475,275.5315,14644.0
2018-01-29 14:30:00,292.59,292.68,292.41,292.44,5347.0,275.5127,275.5975,275.3432,275.3715,5347.0
2018-01-29 14:35:00,292.44,292.59,292.23,292.23,5010.0,275.3715,275.5127,275.1737,275.1737,5010.0
2018-01-29 14:40:00,291.99,292.11,291.64,291.64,3246.0,274.9477,275.0607,274.6182,274.6182,3246.0
2018-01-29 14:45:00,291.6,291.88,291.59,291.66,7076.0,274.5805,274.8442,274.5711,274.637,7076.0
2018-01-29 14:50:00,291.61,291.68,291.11,291.11,8231.0,274.5899,274.6558,274.1191,274.1191,8231.0
2018-01-29 14:55:00,291.25,291.82,291.24,291.82,19193.0,274.2509,274.7877,274.2415,274.7877,19193.0
2018-01-29 15:00:00,291.82,291.9,291.62,291.88,2500.0,274.7877,274.863,274.5993,274.8442,2500.0
2018-01-29 15:05:00,291.68,291.99,291.64,291.99,7902.0,274.6558,274.9477,274.6182,274.9477,7902.0
2018-01-29 15:10:00,291.97,292.01,291.87,291.89,5170.0,274.9289,274.9666,274.8347,274.8536,5170.0
2018-01-29 15:15:00,291.92,292.43,291.92,292.38,9941.0,274.8818,275.3621,274.8818,275.315,9941.0
2018-01-29 15:20:00,292.35,292.49,292.19,292.31,6842.0,275.2867,275.4185,275.1361,275.2491,6842.0
2018-01-29 15:25:00,292.28,292.37,292.28,292.31,11108.0,275.2208,275.3056,275.2208,275.2491,11108.0
2018-01-29 15:30:00,292.28,292.42,292.17,292.31,8436.0,275.2208,275.3526,275.1172,275.2491,8436.0
2018-01-29 15:35:00,292.35,292.35,291.99,292.09,10359.0,275.2867,275.2867,274.9477,275.0419,10359.0
2018-01-29 15:40:00,292.06,292.18,291.73,292.0,33505.0,275.0136,275.1266,274.7029,274.9571,33505.0
2018-01-29 15:45:00,291.96,291.96,290.87,290.87,12672.0,274.9195,274.9195,273.8931,273.8931,12672.0
2018-01-29 15:50:00,290.86,291.6,290.86,291.26,14806.0,273.8837,274.5805,273.8837,274.2603,14806.0
2018-01-29 15:55:00,291.25,292.08,291.19,291.22,41027.0,274.2509,275.0325,274.1944,274.2227,41027.0
2018-01-30 09:30:00,277.47,285.93,277.0,284.89,75073.0,261.2752,269.2414,260.8326,268.2621,75073.0
2018-01-30 09:35:00,284.68,284.7,281.75,282.35,61711.0,268.0644,268.0832,265.3054,265.8704,61711.0
2018-01-30 09:40:00,282.35,283.05,281.75,282.99,76650.0,265.8704,266.5295,265.3054,266.473,76650.0
2018-01-30 09:45:00,283.03,285.1,282.82,285.0,44738.0,266.5107,268.4599,266.3129,268.3657,44738.0
2018-01-30 09:50:00,284.81,285.1,281.87,282.19,42344.0,268.1868,268.4599,265.4184,265.7197,42344.0
2018-01-30 09:55:00,282.54,285.26,281.49,284.92,58675.0,266.0493,268.6105,265.0606,268.2904,58675.0
2018-01-30 10:00:00,285.14,285.91,284.22,284.37,47501.0,268.4975,269.2226,267.6312,267.7725,47501.0
2018-01-30 10:05:00,284.22,284.85,283.62,283.72,34651.0,267.6312,268.2245,267.0663,267.1604,34651.0
2018-01-30 10:10:00,283.58,284.35,283.38,284.18,10766.0,267.0286,267.7536,266.8403,267.5936,10766.0
2018-01-30 10:15:00,284.28,284.36,282.93,282.94,13272.0,267.6877,267.7631,266.4165,266.4259,13272.0
2018-01-30 10:20:00,283.1,283.24,282.58,282.94,22737.0,266.5766,266.7084,266.087,266.4259,22737.0
2018-01-30 10:25:00,283.19,283.19,282.08,282.1,22100.0,266.6614,266.6614,265.6161,265.635,22100.0
2018-01-30 10:30:00,282.08,283.09,281.85,282.31,38426.0,265.6161,266.5672,265.3996,265.8327,38426.0
2018-01-30 10:35:00,282.28,282.55,282.17,282.36,22294.0,265.8045,266.0587,265.7009,265.8798,22294.0
2018-01-30 10:40:00,282.37,283.23,282.26,283.12,6100.0,265.8892,266.699,265.7856,266.5954,6100.0
2018-01-30 10:45:00,283.23,283.73,283.2,283.44,13488.0,266.699,267.1698,266.6708,266.8968,13488.0
2018-01-30 10:50:00,283.45,283.89,281.18,282.35,23918.0,266.9062,267.3205,264.7687,265.8704,23918.0
2018-01-30 10:55:00,282.61,283.27,282.24,283.01,2894.0,266.1152,266.7367,265.7668,266.4919,2894.0
2018-01-30 11:00:00,283.25,283.39,282.82,282.98,6354.0,266.7178,266.8497,266.3129,266.4636,6354.0
2018-01-30 11:05:00,283.23,283.58,282.01,282.29,17072.0,266.699,267.0286,265.5502,265.8139,17072.0
2018-01-30 11:10:00,282.57,283.52,282.3,282.73,10934.0,266.0775,266.9721,265.8233,266.2282,10934.0
2018-01-30 11:15:00,282.91,283.42,282.5,282.5,12555.0,266.3977,266.8779,266.0116,266.0116,12555.0
2018-01-30 11:20:00,282.41,283.46,282.13,283.17,9676.0,265.9269,266.9156,265.6632,266.6425,9676.0
2018-01-30 11:25:00,283.5,283.79,282.84,282.84,8448.0,266.9533,267.2263,266.3318,266.3318,8448.0
2018-01-30 11:30:00,283.04,283.26,282.84,283.01,11060.0,266.5201,266.7273,266.3318,266.4919,11060.0
2018-01-30 11:35:00,282.92,283.5,282.82,283.21,6860.0,266.4071,266.9533,266.3129,266.6802,6860.0
2018-01-30 11:40:00,283.48,284.31,283.42,283.95,10805.0,266.9344,267.716,266.8779,267.377,10805.0
2018-01-30 11:45:00,284.19,284.49,283.07,283.07,7501.0,267.603,267.8855,266.5484,266.5484,7501.0
2018-01-30 11:50:00,283.28,283.29,282.77,283.0,4337.0,266.7461,266.7555,266.2659,266.4824,4337.0
2018-01-30 11:55:00,283.16,283.16,282.47,282.47,10329.0,266.6331,266.6331,265.9834,265.9834,10329.0
2018-01-30 12:00:00,282.28,282.46,281.52,281.72,6988.0,265.8045,265.974,265.0888,265.2771,6988.0
2018-01-30 12:05:00,281.89,282.19,281.69,281.95,13217.0,265.4372,265.7197,265.2489,265.4937,13217.0
2018-01-30 12:10:00,282.18,282.32,281.79,281.79,3860.0,265.7103,265.8421,265.3431,265.3431,3860.0
2018-01-30 12:15:00,281.76,282.85,281.76,282.66,15650.0,265.3148,266.3412,265.3148,266.1623,15650.0
2018-01-30 12:20:00,283.03,283.03,282.64,282.76,4187.0,266.5107,266.5107,266.1435,266.2564,4187.0
2018-01-30 12:25:00,282.75,283.05,282.65,283.05,7690.0,266.247,266.5295,266.1529,266.5295,7690.0
2018-01-30 12:30:00,282.74,282.79,282.14,282.16,6594.0,266.2376,266.2847,265.6726,265.6915,6594.0
2018-01-30 12:35:00,282.21,282.21,281.51,281.8,6292.0,265.7386,265.7386,265.0794,265.3525,6292.0
2018-01-30 12:40:00,281.66,281.83,281.51,281.69,4790.0,265.2207,265.3807,265.0794,265.2489,4790.0
2018-01-30 12:45:00,281.69,281.76,281.2,281.63,6203.0,265.2489,265.3148,264.7875,265.1924,6203.0
2018-01-30 12:50:00,281.72,283.09,281.71,282.35,10141.0,265.2771,266.5672,265.2677,265.8704,10141.0
2018-01-30 12:55:00,282.25,283.05,282.15,282.56,12040.0,265.7762,266.5295,265.6821,266.0681,12040.0
2018-01-30 13:00:00,282.53,282.66,282.35,282.59,2448.0,266.0399,266.1623,265.8704,266.0964,2448.0
2018-01-30 13:05:00,282.52,282.55,282.23,282.45,10446.0,266.0305,266.0587,265.7574,265.9645,10446.0
2018-01-30 13:10:00,282.25,282.68,282.25,282.62,4575.0,265.7762,266.1811,265.7762,266.1246,4575.0
2018-01-30 13:15:00,282.45,282.65,282.35,282.41,23037.0,265.9645,266.1529,265.8704,265.9269,23037.0
2018-01-30 13:20:00,282.35,282.35,282.13,282.22,2738.0,265.8704,265.8704,265.6632,265.748,2738.0
2018-01-30 13:25:00,282.4,282.77,282.4,282.48,1117.0,265.9175,266.2659,265.9175,265.9928,1117.0
2018-01-30 13:30:00,282.48,282.55,282.17,282.55,4075.0,265.9928,266.0587,265.7009,266.0587,4075.0
2018-01-30 13:35:00,282.56,282.81,282.5,282.81,3600.0,266.0681,266.3035,266.0116,266.3035,3600.0
2018-01-30 13:40:00,282.85,283.26,282.79,283.1,18651.0,266.3412,266.7273,266.2847,266.5766,18651.0
2018-01-30 13:45:00,283.0,283.46,282.92,283.46,15303.0,266.4824,266.9156,266.4071,266.9156,15303.0
2018-01-30 13:50:00,283.79,283.99,283.22,283.56,2700.0,267.2263,267.4147,266.6896,267.0098,2700.0
2018-01-30 13:55:00,283.63,283.84,283.27,283.32,3790.0,267.0757,267.2734,266.7367,266.7838,3790.0
2018-01-30 14:00:00,283.41,283.98,283.41,283.72,3750.0,266.8685,267.4052,266.8685,267.1604,3750.0
2018-01-30 14:05:00,283.81,283.92,283.51,283.56,3400.0,267.2452,267.3487,266.9627,267.0098,3400.0
2018-01-30 14:10:00,283.52,283.7,283.42,283.61,7392.0,266.9721,267.1416,266.8779,267.0568,7392.0
2018-01-30 14:15:00,283.65,283.73,283.38,283.45,14200.0,267.0945,267.1698,266.8403,266.9062,14200.0
2018-01-30 14:20:00,283.49,283.5,283.1,283.27,5040.0,266.9438,266.9533,266.5766,266.7367,5040.0
2018-01-30 14:25:00,283.1,283.35,282.94,282.94,6461.0,266.5766,266.812,266.4259,266.4259,6461.0
2018-01-30 14:30:00,282.94,282.94,282.74,282.82,5103.0,266.4259,266.4259,266.2376,266.3129,5103.0
2018-01-30 14:35:00,282.84,282.86,282.69,282.86,6328.0,266.3318,266.3506,266.1905,266.3506,6328.0
2018-01-30 14:40:00,282.75,282.9,282.7,282.72,6042.0,266.247,266.3883,266.2,266.2188,6042.0
2018-01-30 14:45:00,282.72,282.99,282.72,282.88,2600.0,266.2188,266.473,266.2188,266.3694,2600.0
2018-01-30 14:50:00,282.92,282.97,282.71,282.88,5004.0,266.4071,266.4542,266.2094,266.3694,5004.0
2018-01-30 14:55:00,282.93,283.08,282.7,282.75,8184.0,266.4165,266.5578,266.2,266.247,8184.0
2018-01-30 15:00:00,282.72,282.73,282.46,282.52,4813.0,266.2188,266.2282,265.974,266.0305,4813.0
2018-01-30 15:05:00,282.51,282.69,282.41,282.59,7862.0,266.021,266.1905,265.9269,266.0964,7862.0
2018-01-30 15:10:00,282.66,282.98,282.59,282.76,11364.0,266.1623,266.4636,266.0964,266.2564,11364.0
2018-01-30 15:15:00,282.73,282.83,282.58,282.74,8845.0,266.2282,266.3224,266.087,266.2376,8845.0
2018-01-30 15:20:00,282.75,282.96,282.69,282.86,6541.0,266.247,266.4448,266.1905,266.3506,6541.0
2018-01-30 15:25:00,282.83,283.11,282.75,282.81,13586.0,266.3224,266.586,266.247,266.3035,13586.0
2018-01-30 15:30:00,282.88,283.24,282.84,283.24,12349.0,266.3694,266.7084,266.3318,266.7084,12349.0
2018-01-30 15:35:00,283.16,283.23,282.93,283.0,19263.0,266.6331,266.699,266.4165,266.4824,19263.0
2018-01-30 15:40:00,283.03,283.06,282.9,283.0,10074.0,266.5107,266.5389,266.3883,266.4824,10074.0
2018-01-30 15:45:00,282.94,283.49,282.9,283.38,16743.0,266.4259,266.9438,266.3883,266.8403,16743.0
2018-01-30 15:50:00,283.27,283.77,283.21,283.56,22085.0,266.7367,267.2075,266.6802,267.0098,22085.0
2018-01-30 15:55:00,283.56,283.62,282.23,282.33,76173.0,267.0098,267.0663,265.7574,265.8515,76173.0
2018-01-31 09:30:00,287.95,289.99,287.32,288.46,64307.0,271.1435,273.0645,270.5503,271.6238,64307.0
2018-01-31 09:35:00,288.07,290.92,288.07,290.29,23135.0,271.2565,273.9402,271.2565,273.347,23135.0
2018-01-31 09:40:00,289.73,290.52,287.67,288.2,27628.0,272.8196,273.5635,270.8799,271.3789,27628.0
2018-01-31 09:45:00,287.94,288.26,284.59,284.59,14565.0,271.1341,271.4354,267.9796,267.9796,14565.0
2018-01-31 09:50:00,284.85,286.1,283.97,285.92,44003.0,268.2245,269.4015,267.3958,269.232,44003.0
2018-01-31 09:55:00,285.92,287.26,285.43,286.42,9868.0,269.232,270.4938,268.7706,269.7028,9868.0
2018-01-31 10:00:00,286.4,286.68,285.53,285.64,8803.0,269.684,269.9477,268.8648,268.9684,8803.0
2018-01-31 10:05:00,285.92,287.44,285.66,286.39,14943.0,269.232,270.6633,268.9872,269.6746,14943.0
2018-01-31 10:10:00,286.53,287.47,286.08,286.32,19854.0,269.8064,270.6915,269.3827,269.6087,19854.0
2018-01-31 10:15:00,286.31,286.62,286.15,286.15,7403.0,269.5993,269.8912,269.4486,269.4486,7403.0
2018-01-31 10:20:00,285.86,287.25,285.86,287.09,6577.0,269.1755,270.4844,269.1755,270.3337,6577.0
2018-01-31 10:25:00,287.42,288.34,286.79,287.42,5700.0,270.6445,271.5108,270.0512,270.6445,5700.0
2018-01-31 10:30:00,287.57,287.88,286.23,287.72,5659.0,270.7857,271.0776,269.5239,270.927,5659.0
2018-01-31 10:35:00,287.87,287.87,286.7,286.71,2219.0,271.0682,271.0682,269.9665,269.9759,2219.0
2018-01-31 10:40:00,286.71,286.71,285.16,285.41,8676.0,269.9759,269.9759,268.5164,268.7518,8676.0
2018-01-31 10:45:00,285.17,285.52,285.01,285.21,10775.0,268.5258,268.8554,268.3751,268.5635,10775.0
2018-01-31 10:50:00,285.27,285.46,284.32,284.53,9850.0,268.62,268.7989,267.7254,267.9231,9850.0
2018-01-31 10:55:00,284.5,284.82,283.06,283.46,4671.0,267.8949,268.1962,266.5389,266.9156,4671.0
2018-01-31 11:00:00,283.66,283.85,282.59,283.16,19570.0,267.1039,267.2828,266.0964,266.6331,19570.0
2018-01-31 11:05:00,283.0,283.55,282.51,282.8,14162.0,266.4824,267.0003,266.021,266.2941,14162.0
2018-01-31 11:10:00,283.04,283.78,283.0,283.59,5570.0,266.5201,267.2169,266.4824,267.038,5570.0
2018-01-31 11:15:00,283.71,283.71,282.9,282.9,2500.0,267.151,267.151,266.3883,266.3883,2500.0
2018-01-31 11:20:00,282.94,283.46,282.73,283.46,13316.0,266.4259,266.9156,266.2282,266.9156,13316.0
2018-01-31 11:25:00,283.5,283.68,282.73,282.96,4670.0,266.9533,267.1228,266.2282,266.4448,4670.0
2018-01-31 11:30:00,283.24,283.55,282.64,282.66,4173.0,266.7084,267.0003,266.1435,266.1623,4173.0
2018-01-31 11:35:00,283.25,283.47,283.06,283.06,15625.0,266.7178,266.925,266.5389,266.5389,15625.0
2018-01-31 11:40:00,283.06,283.41,283.06,283.09,4926.0,266.5389,266.8685,266.5389,266.5672,4926.0
2018-01-31 11:45:00,282.99,282.99,282.75,282.78,1911.0,266.473,266.473,266.247,266.2753,1911.0
2018-01-31 11:50:00,282.77,282.77,282.62,282.74,1600.0,266.2659,266.2659,266.1246,266.2376,1600.0
2018-01-31 11:55:00,282.63,282.88,282.6,282.78,5316.0,266.134,266.3694,266.1058,266.2753,5316.0
2018-01-31 12:00:00,282.91,283.18,282.76,283.13,3800.0,266.3977,266.6519,266.2564,266.6049,3800.0
2018-01-31 12:05:00,283.23,283.33,283.05,283.23,4100.0,266.699,266.7932,266.5295,266.699,4100.0
2018-01-31 12:10:00,283.05,283.06,282.76,282.97,1050.0,266.5295,266.5389,266.2564,266.4542,1050.0
2018-01-31 12:15:00,283.07,283.07,282.57,282.62,3155.0,266.5484,266.5484,266.0775,266.1246,3155.0
2018-01-31 12:20:00,282.65,282.84,282.59,282.59,1876.0,266.1529,266.3318,266.0964,266.0964,1876.0
2018-01-31 12:25:00,282.57,282.57,282.24,282.24,1341.0,266.0775,266.0775,265.7668,265.7668,1341.0
2018-01-31 12:30:00,282.23,282.74,282.23,282.74,2800.0,265.7574,266.2376,265.7574,266.2376,2800.0
2018-01-31 12:35:00,282.59,282.62,282.25,282.26,2005.0,266.0964,266.1246,265.7762,265.7856,2005.0
2018-01-31 12:40:00,282.25,282.47,282.01,282.25,3556.0,265.7762,265.9834,265.5502,265.7762,3556.0
2018-01-31 12:45:00,282.37,282.37,282.07,282.21,5300.0,265.8892,265.8892,265.6067,265.7386,5300.0
2018-01-31 12:50:00,282.1,282.34,282.08,282.08,500.0,265.635,265.861,265.6161,265.6161,500.0
2018-01-31 12:55:00,282.04,282.24,282.03,282.24,2300.0,265.5785,265.7668,265.5691,265.7668,2300.0
2018-01-31 13:00:00,282.29,282.6,282.29,282.47,2800.0,265.8139,266.1058,265.8139,265.9834,2800.0
2018-01-31 13:05:00,282.38,282.45,282.31,282.45,2700.0,265.8986,265.9645,265.8327,265.9645,2700.0
2018-01-31 13:10:00,282.51,282.77,282.42,282.71,2730.0,266.021,266.2659,265.9363,266.2094,2730.0
2018-01-31 13:15:00,282.78,283.05,282.57,283.05,2100.0,266.2753,266.5295,266.0775,266.5295,2100.0
2018-01-31 13:20:00,283.17,283.45,283.04,283.42,7253.0,266.6425,266.9062,266.5201,266.8779,7253.0
2018-01-31 13:25:00,283.47,283.52,282.91,283.28,4963.0,266.925,266.9721,266.3977,266.7461,4963.0
2018-01-31 13:30:00,283.05,283.47,283.0,283.36,5500.0,266.5295,266.925,266.4824,266.8214,5500.0
2018-01-31 13:35:00,283.4,283.43,282.84,283.03,15038.0,266.8591,266.8873,266.3318,266.5107,15038.0
2018-01-31 13:40:00,283.25,283.25,282.83,282.83,1100.0,266.7178,266.7178,266.3224,266.3224,1100.0
2018-01-31 13:45:00,282.84,282.96,282.59,282.96,5944.0,266.3318,266.4448,266.0964,266.4448,5944.0
2018-01-31 13:50:00,282.77,282.77,282.31,282.37,3299.0,266.2659,266.2659,265.8327,265.8892,3299.0
2018-01-31 13:55:00,282.28,282.41,281.74,281.75,1800.0,265.8045,265.9269,265.296,265.3054,1800.0
2018-01-31 14:00:00,281.87,282.58,281.77,282.04,7617.0,265.4184,266.087,265.3242,265.5785,7617.0
2018-01-31 14:05:00,281.88,282.22,281.64,281.86,5600.0,265.4278,265.748,265.2018,265.409,5600.0
2018-01-31 14:10:00,282.03,282.41,281.67,281.67,5794.0,265.5691,265.9269,265.2301,265.2301,5794.0
2018-01-31 14:15:00,281.89,282.03,281.57,282.03,5408.0,265.4372,265.5691,265.1359,265.5691,5408.0
2018-01-31 14:20:00,282.1,282.54,281.71,281.71,11691.0,265.635,266.0493,265.2677,265.2677,11691.0
2018-01-31 14:25:00,281.86,282.39,281.47,282.11,24872.0,265.409,265.908,265.0417,265.6444,24872.0
2018-01-31 14:30:00,282.25,282.59,282.25,282.56,2304.0,265.7762,266.0964,265.7762,266.0681,2304.0
2018-01-31 14:35:00,282.3,282.5,282.13,282.49,6966.0,265.8233,266.0116,265.6632,266.0022,6966.0
2018-01-31 14:40:00,282.4,282.62,282.0,282.0,4495.0,265.9175,266.1246,265.5408,265.5408,4495.0
2018-01-31 14:45:00,281.99,282.11,281.24,281.24,4900.0,265.5314,265.6444,264.8252,264.8252,4900.0
2018-01-31 14:50:00,281.28,281.57,280.9,281.57,3518.0,264.8628,265.1359,264.505,265.1359,3518.0
2018-01-31 14:55:00,281.82,282.77,281.82,282.77,9096.0,265.3713,266.2659,265.3713,266.2659,9096.0
2018-01-31 15:00:00,282.53,282.75,282.11,282.21,21652.0,266.0399,266.247,265.6444,265.7386,21652.0
2018-01-31 15:05:00,282.2,282.2,281.59,281.98,5700.0,265.7291,265.7291,265.1547,265.522,5700.0
2018-01-31 15:10:00,281.86,282.04,281.71,281.71,9158.0,265.409,265.5785,265.2677,265.2677,9158.0
2018-01-31 15:15:00,281.63,281.63,281.05,281.05,8045.0,265.1924,265.1924,264.6463,264.6463,8045.0
2018-01-31 15:20:00,281.16,281.24,281.0,281.18,6600.0,264.7498,264.8252,264.5992,264.7687,6600.0
2018-01-31 15:25:00,281.18,281.69,281.18,281.59,4368.0,264.7687,265.2489,264.7687,265.1547,4368.0
2018-01-31 15:30:00,281.75,282.03,281.63,281.82,16664.0,265.3054,265.5691,265.1924,265.3713,16664.0
2018-01-31 15:35:00,282.05,282.43,281.87,282.38,8816.0,265.5879,265.9457,265.4184,265.8986,8816.0
2018-01-31 15:40:00,282.31,283.25,282.3,283.02,21423.0,265.8327,266.7178,265.8233,266.5013,21423.0
2018-01-31 15:45:00,282.96,283.25,282.79,283.21,24345.0,266.4448,266.7178,266.2847,266.6802,24345.0
2018-01-31 15:50:00,283.18,283.25,282.72,282.72,17052.0,266.6519,266.7178,266.2188,266.2188,17052.0
2018-01-31 15:55:00,282.73,282.85,281.82,281.85,44221.0,266.2282,266.3412,265.3713,265.3996,44221.0
2018-02-01 09:30:00,281.79,283.14,281.01,281.86,9055.0,265.3431,266.6143,264.6086,265.409,9055.0
2018-02-01 09:35:00,281.12,282.88,281.02,282.33,17773.0,264.7122,266.3694,264.618,265.8515,17773.0
2018-02-01 09:40:00,282.21,282.39,281.63,281.77,4353.0,265.7386,265.908,265.1924,265.3242,4353.0
2018-02-01 09:45:00,282.4,282.62,281.45,281.59,10432.0,265.9175,266.1246,265.0229,265.1547,10432.0
2018-02-01 09:50:00,281.59,281.6,280.75,281.37,5404.0,265.1547,265.1642,264.3638,264.9476,5404.0
2018-02-01 09:55:00,281.37,281.37,280.66,280.99,6696.0,264.9476,264.9476,264.279,264.5898,6696.0
2018-02-01 10:00:00,280.98,281.28,280.81,280.99,1000.0,264.5803,264.8628,264.4203,264.5898,1000.0
2018-02-01 10:05:00,280.98,280.98,280.34,280.97,5290.0,264.5803,264.5803,263.9777,264.5709,5290.0
2018-02-01 10:10:00,280.75,281.31,280.48,280.86,13036.0,264.3638,264.8911,264.1095,264.4673,13036.0
2018-02-01 10:15:00,280.89,281.32,280.49,280.92,9864.0,264.4956,264.9005,264.1189,264.5238,9864.0
2018-02-01 10:20:00,280.89,281.11,280.57,280.99,25001.0,264.4956,264.7028,264.1943,264.5898,25001.0
2018-02-01 10:25:00,281.0,281.11,280.4,280.51,9398.0,264.5992,264.7028,264.0342,264.1378,9398.0
2018-02-01 10:30:00,280.71,281.32,279.5,279.5,16190.0,264.3261,264.9005,263.1867,263.1867,16190.0
2018-02-01 10:35:00,279.65,279.65,277.84,278.34,10656.0,263.328,263.328,261.6236,262.0944,10656.0
2018-02-01 10:40:00,278.29,278.47,277.99,277.99,7250.0,262.0473,262.2168,261.7649,261.7649,7250.0
2018-02-01 10:45:00,278.09,278.38,277.02,277.02,14026.0,261.859,262.1321,260.8515,260.8515,14026.0
2018-02-01 10:50:00,277.24,277.35,276.47,276.48,18452.0,261.0586,261.1622,260.3336,260.343,18452.0
2018-02-01 10:55:00,276.75,278.23,276.6,277.9,13206.0,260.5972,261.9908,260.456,261.6801,13206.0
2018-02-01 11:00:00,277.92,278.78,277.17,277.59,8698.0,261.6989,262.5087,260.9927,261.3882,8698.0
2018-02-01 11:05:00,277.47,277.9,276.73,277.14,18664.0,261.2752,261.6801,260.5784,260.9645,18664.0
2018-02-01 11:10:00,277.19,278.09,276.97,277.95,22990.0,261.0115,261.859,260.8044,261.7272,22990.0
2018-02-01 11:15:00,278.07,280.45,278.07,280.28,15358.0,261.8402,264.0813,261.8402,263.9212,15358.0
2018-02-01 11:20:00,280.18,280.21,279.04,279.04,11942.0,263.827,263.8553,262.7536,262.7536,11942.0
2018-02-01 11:25:00,278.9,279.3,278.88,279.0,7985.0,262.6217,262.9984,262.6029,262.7159,7985.0
2018-02-01 11:30:00,279.43,279.71,279.06,279.36,7512.0,263.1208,263.3845,262.7724,263.0549,7512.0
2018-02-01 11:35:00,279.28,280.1,279.04,279.68,23510.0,262.9796,263.7517,262.7536,263.3562,23510.0
2018-02-01 11:40:00,279.89,280.48,279.89,280.22,24409.0,263.554,264.1095,263.554,263.8647,24409.0
2018-02-01 11:45:00,280.16,280.6,279.59,279.8,5305.0,263.8082,264.2225,263.2715,263.4692,5305.0
2018-02-01 11:50:00,280.1,280.37,279.54,280.29,6400.0,263.7517,264.0059,263.2244,263.9306,6400.0
2018-02-01 11:55:00,280.2,280.2,279.31,279.31,3436.0,263.8459,263.8459,263.0078,263.0078,3436.0
2018-02-01 12:00:00,279.33,279.35,278.86,279.16,7265.0,263.0266,263.0455,262.5841,262.8666,7265.0
2018-02-01 12:05:00,279.15,279.15,278.34,278.35,2900.0,262.8572,262.8572,262.0944,262.1038,2900.0
2018-02-01 12:10:00,278.53,278.85,278.38,278.41,5801.0,262.2733,262.5747,262.1321,262.1603,5801.0
2018-02-01 12:15:00,278.65,279.62,278.5,279.62,7097.0,262.3863,263.2997,262.2451,263.2997,7097.0
2018-02-01 12:20:00,279.68,279.88,279.14,279.88,4341.0,263.3562,263.5445,262.8477,263.5445,4341.0
2018-02-01 12:25:00,279.71,279.8,279.02,279.76,5297.0,263.3845,263.4692,262.7347,263.4315,5297.0
2018-02-01 12:30:00,279.47,280.13,279.47,280.0,2679.0,263.1585,263.78,263.1585,263.6575,2679.0
2018-02-01 12:35:00,279.9,280.05,279.54,279.9,9874.0,263.5634,263.7046,263.2244,263.5634,9874.0
2018-02-01 12:40:00,279.82,280.1,279.55,279.55,3300.0,263.488,263.7517,263.2338,263.2338,3300.0
2018-02-01 12:45:00,279.51,280.42,279.5,280.34,2400.0,263.1961,264.053,263.1867,263.9777,2400.0
2018-02-01 12:50:00,280.36,280.36,279.91,280.13,4277.0,263.9965,263.9965,263.5728,263.78,4277.0
2018-02-01 12:55:00,280.31,280.33,279.98,280.28,2564.0,263.9494,263.9683,263.6387,263.9212,2564.0
2018-02-01 13:00:00,280.23,280.23,279.74,279.76,10647.0,263.8741,263.8741,263.4127,263.4315,10647.0
2018-02-01 13:05:00,279.91,280.3,279.76,280.21,7682.0,263.5728,263.94,263.4315,263.8553,7682.0
2018-02-01 13:10:00,280.24,280.4,279.79,280.02,4882.0,263.8835,264.0342,263.4598,263.6764,4882.0
2018-02-01 13:15:00,280.06,280.17,279.72,279.78,3414.0,263.714,263.8176,263.3939,263.4504,3414.0
2018-02-01 13:20:00,279.78,280.06,279.65,280.06,3228.0,263.4504,263.714,263.328,263.714,3228.0
2018-02-01 13:25:00,280.14,280.48,279.76,280.36,2950.0,263.7894,264.1095,263.4315,263.9965,2950.0
2018-02-01 13:30:00,280.16,280.16,279.61,279.73,4100.0,263.8082,263.8082,263.2903,263.4033,4100.0
2018-02-01 13:35:00,279.6,279.77,279.54,279.6,4602.0,263.2809,263.441,263.2244,263.2809,4602.0
2018-02-01 13:40:00,279.6,279.74,278.87,278.87,7441.0,263.2809,263.4127,262.5935,262.5935,7441.0
2018-02-01 13:45:00,279.01,279.02,278.82,278.92,6209.0,262.7253,262.7347,262.5464,262.6406,6209.0
2018-02-01 13:50:00,278.91,279.26,278.88,279.15,1700.0,262.6312,262.9607,262.6029,262.8572,1700.0
2018-02-01 13:55:00,279.28,279.29,278.8,279.27,6058.0,262.9796,262.989,262.5276,262.9701,6058.0
2018-02-01 14:00:00,279.36,280.29,279.17,280.08,12736.0,263.0549,263.9306,262.876,263.7329,12736.0
2018-02-01 14:05:00,280.08,280.08,279.24,279.24,7924.0,263.7329,263.7329,262.9419,262.9419,7924.0
2018-02-01 14:10:00,279.26,279.34,279.22,279.23,400.0,262.9607,263.0361,262.9231,262.9325,400.0
2018-02-01 14:15:00,279.27,279.38,278.38,278.5,11339.0,262.9701,263.0737,262.1321,262.2451,11339.0
2018-02-01 14:20:00,278.37,278.63,278.04,278.53,7170.0,262.1227,262.3675,261.8119,262.2733,7170.0
2018-02-01 14:25:00,278.69,279.64,278.56,279.64,4513.0,262.424,263.3186,262.3016,263.3186,4513.0
2018-02-01 14:30:00,279.55,279.63,278.68,278.68,4719.0,263.2338,263.3091,262.4146,262.4146,4719.0
2018-02-01 14:35:00,278.65,279.08,278.63,279.05,6688.0,262.3863,262.7912,262.3675,262.763,6688.0
2018-02-01 14:40:00,279.05,279.05,278.49,278.79,5100.0,262.763,262.763,262.2357,262.5182,5100.0
2018-02-01 14:45:00,278.85,279.4,278.6,279.06,6511.0,262.5747,263.0926,262.3393,262.7724,6511.0
2018-02-01 14:50:00,279.01,279.16,278.91,278.91,4200.0,262.7253,262.8666,262.6312,262.6312,4200.0
2018-02-01 14:55:00,279.04,279.1,278.51,278.82,4128.0,262.7536,262.8101,262.2545,262.5464,4128.0
2018-02-01 15:00:00,279.02,279.29,278.88,279.17,7377.0,262.7347,262.989,262.6029,262.876,7377.0
2018-02-01 15:05:00,279.07,279.28,278.67,279.06,10013.0,262.7818,262.9796,262.4052,262.7724,10013.0
2018-02-01 15:10:00,279.06,279.59,279.06,279.37,4298.0,262.7724,263.2715,262.7724,263.0643,4298.0
2018-02-01 15:15:00,279.35,280.03,279.35,279.68,8759.0,263.0455,263.6858,263.0455,263.3562,8759.0
2018-02-01 15:20:00,279.68,279.87,279.5,279.87,5200.0,263.3562,263.5351,263.1867,263.5351,5200.0
2018-02-01 15:25:00,279.87,280.25,279.62,279.76,13599.0,263.5351,263.8929,263.2997,263.4315,13599.0
2018-02-01 15:30:00,279.77,279.77,278.92,279.16,8360.0,263.441,263.441,262.6406,262.8666,8360.0
2018-02-01 15:35:00,279.18,279.29,278.95,279.28,12930.0,262.8854,262.989,262.6688,262.9796,12930.0
2018-02-01 15:40:00,279.24,279.35,279.0,279.07,10688.0,262.9419,263.0455,262.7159,262.7818,10688.0
2018-02-01 15:45:00,279.11,279.82,279.07,279.56,14915.0,262.8195,263.488,262.7818,263.2432,14915.0
2018-02-01 15:50:00,279.62,279.77,278.69,278.95,16392.0,263.2997,263.441,262.424,262.6688,16392.0
2018-02-01 15:55:00,278.96,279.65,278.63,279.58,48255.0,262.6782,263.328,262.3675,263.2621,48255.0
2018-02-02 09:30:00,277.96,279.8,276.85,279.72,11709.0,261.7366,263.4692,260.6914,263.3939,11709.0
2018-02-02 09:35:00,278.9,279.65,277.15,278.21,2400.0,262.6217,263.328,260.9739,261.972,2400.0
2018-02-02 09:40:00,277.97,279.0,277.45,277.81,19677.0,261.746,262.7159,261.2564,261.5954,19677.0
2018-02-02 09:45:00,278.4,279.0,277.85,278.62,13823.0,262.1509,262.7159,261.633,262.3581,13823.0
2018-02-02 09:50:00,278.43,278.69,278.09,278.46,8651.0,262.1792,262.424,261.859,262.2074,8651.0
2018-02-02 09:55:00,278.5,278.64,278.0,278.25,3674.0,262.2451,262.3769,261.7743,262.0097,3674.0
2018-02-02 10:00:00,278.57,278.58,277.77,278.03,4163.0,262.311,262.3204,261.5577,261.8025,4163.0
2018-02-02 10:05:00,278.2,278.49,277.78,278.22,9087.0,261.9626,262.2357,261.5671,261.9814,9087.0
2018-02-02 10:10:00,278.18,279.0,278.0,278.87,6386.0,261.9438,262.7159,261.7743,262.5935,6386.0
2018-02-02 10:15:00,278.9,279.22,278.3,278.68,7200.0,262.6217,262.9231,262.0568,262.4146,7200.0
2018-02-02 10:20:00,278.49,278.59,277.97,278.17,8200.0,262.2357,262.3298,261.746,261.9343,8200.0
2018-02-02 10:25:00,278.21,278.29,277.87,277.87,6562.0,261.972,262.0473,261.6519,261.6519,6562.0
2018-02-02 10:30:00,278.31,278.31,277.69,277.69,2800.0,262.0662,262.0662,261.4824,261.4824,2800.0
2018-02-02 10:35:00,277.79,278.19,277.68,277.94,3863.0,261.5765,261.9532,261.4729,261.7178,3863.0
2018-02-02 10:40:00,277.82,278.18,277.64,277.64,3450.0,261.6048,261.9438,261.4353,261.4353,3450.0
2018-02-02 10:45:00,277.44,277.84,277.24,277.74,2200.0,261.247,261.6236,261.0586,261.5294,2200.0
2018-02-02 10:50:00,278.0,278.0,277.52,277.61,4120.0,261.7743,261.7743,261.3223,261.407,4120.0
2018-02-02 10:55:00,277.73,277.75,276.99,277.16,9139.0,261.52,261.5389,260.8232,260.9833,9139.0
2018-02-02 11:00:00,277.01,277.29,276.84,277.05,3924.0,260.8421,261.1057,260.682,260.8797,3924.0
2018-02-02 11:05:00,277.25,277.58,276.43,277.39,13484.0,261.068,261.3788,260.2959,261.1999,13484.0
2018-02-02 11:10:00,277.51,278.0,277.48,277.92,5793.0,261.3129,261.7743,261.2846,261.6989,5793.0
2018-02-02 11:15:00,277.83,277.99,277.53,277.7,10805.0,261.6142,261.7649,261.3317,261.4918,10805.0
2018-02-02 11:20:00,277.98,277.98,277.62,277.88,2163.0,261.7554,261.7554,261.4165,261.6613,2163.0
2018-02-02 11:25:00,277.77,278.15,277.65,277.93,3396.0,261.5577,261.9155,261.4447,261.7084,3396.0
2018-02-02 11:30:00,278.16,278.29,277.93,278.15,3214.0,261.9249,262.0473,261.7084,261.9155,3214.0
2018-02-02 11:35:00,278.06,278.51,277.93,278.43,15969.0,261.8308,262.2545,261.7084,262.1792,15969.0
2018-02-02 11:40:00,278.49,278.6,278.03,278.03,7462.0,262.2357,262.3393,261.8025,261.8025,7462.0
2018-02-02 11:45:00,277.96,278.37,277.85,277.96,5022.0,261.7366,262.1227,261.633,261.7366,5022.0
2018-02-02 11:50:00,278.03,278.47,277.93,278.33,3706.0,261.8025,262.2168,261.7084,262.085,3706.0
2018-02-02 11:55:00,278.35,278.5,278.07,278.45,5400.0,262.1038,262.2451,261.8402,262.198,5400.0
2018-02-02 12:00:00,278.33,278.45,278.01,278.3,3300.0,262.085,262.198,261.7837,262.0568,3300.0
2018-02-02 12:05:00,278.39,278.86,278.36,278.86,2500.0,262.1415,262.5841,262.1133,262.5841,2500.0
2018-02-02 12:10:00,278.63,278.81,278.35,278.42,19300.0,262.3675,262.537,262.1038,262.1698,19300.0
2018-02-02 12:15:00,278.32,278.54,277.94,278.54,4200.0,262.0756,262.2828,261.7178,262.2828,4200.0
2018-02-02 12:20:00,278.46,278.83,278.24,278.83,2975.0,262.2074,262.5558,262.0003,262.5558,2975.0
2018-02-02 12:25:00,278.77,278.77,278.47,278.77,3064.0,262.4993,262.4993,262.2168,262.4993,3064.0
2018-02-02 12:30:00,278.78,278.78,278.0,278.0,2188.0,262.5087,262.5087,261.7743,261.7743,2188.0
2018-02-02 12:35:00,278.25,278.26,277.66,278.01,4100.0,262.0097,262.0191,261.4541,261.7837,4100.0
2018-02-02 12:40:00,278.01,278.48,278.01,278.48,2700.0,261.7837,262.2263,261.7837,262.2263,2700.0
2018-02-02 12:45:00,278.35,278.37,278.16,278.35,2800.0,262.1038,262.1227,261.9249,262.1038,2800.0
2018-02-02 12:50:00,278.07,278.38,278.05,278.38,3310.0,261.8402,262.1321,261.8214,262.1321,3310.0
2018-02-02 12:55:00,278.14,278.49,278.13,278.14,8100.0,261.9061,262.2357,261.8967,261.9061,8100.0
2018-02-02 13:00:00,277.98,278.22,277.8,278.0,5926.0,261.7554,261.9814,261.5859,261.7743,5926.0
2018-02-02 13:05:00,277.99,278.16,277.85,278.0,20196.0,261.7649,261.9249,261.633,261.7743,20196.0
2018-02-02 13:10:00,278.04,278.2,277.45,277.75,11357.0,261.8119,261.9626,261.2564,261.5389,11357.0
2018-02-02 13:15:00,277.57,277.73,277.22,277.45,4345.0,261.3694,261.52,261.0398,261.2564,4345.0
2018-02-02 13:20:00,277.35,277.35,277.06,277.2,9501.0,261.1622,261.1622,260.8891,261.021,9501.0
2018-02-02 13:25:00,277.2,277.31,277.14,277.29,6440.0,261.021,261.1245,260.9645,261.1057,6440.0
2018-02-02 13:30:00,277.38,277.48,277.0,277.09,5395.0,261.1905,261.2846,260.8326,260.9174,5395.0
2018-02-02 13:35:00,277.22,277.26,277.01,277.17,4800.0,261.0398,261.0775,260.8421,260.9927,4800.0
2018-02-02 13:40:00,277.24,277.39,276.89,276.89,6924.0,261.0586,261.1999,260.7291,260.7291,6924.0
2018-02-02 13:45:00,276.9,276.9,276.58,276.59,1843.0,260.7385,260.7385,260.4372,260.4466,1843.0
2018-02-02 13:50:00,276.46,276.84,276.26,276.71,5731.0,260.3242,260.682,260.1358,260.5596,5731.0
2018-02-02 13:55:00,276.71,277.0,276.67,276.67,2491.0,260.5596,260.8326,260.5219,260.5219,2491.0
2018-02-02 14:00:00,276.71,276.71,276.51,276.69,4606.0,260.5596,260.5596,260.3712,260.5407,4606.0
2018-02-02 14:05:00,276.84,276.86,276.42,276.67,7511.0,260.682,260.7008,260.2865,260.5219,7511.0
2018-02-02 14:10:00,276.5,276.65,275.8,275.8,11099.0,260.3618,260.5031,259.7027,259.7027,11099.0
2018-02-02 14:15:00,275.9,276.08,275.26,275.34,9717.0,259.7968,259.9663,259.1942,259.2695,9717.0
2018-02-02 14:20:00,275.34,275.54,275.04,275.04,8590.0,259.2695,259.4579,258.987,258.987,8590.0
2018-02-02 14:25:00,275.22,275.36,273.87,274.55,13576.0,259.1565,259.2884,257.8853,258.5256,13576.0
2018-02-02 14:30:00,274.55,276.82,274.55,276.68,25617.0,258.5256,260.6631,258.5256,260.5313,25617.0
2018-02-02 14:35:00,276.41,276.66,275.91,276.01,9939.0,260.2771,260.5125,259.8063,259.9004,9939.0
2018-02-02 14:40:00,276.01,276.5,275.95,276.39,13477.0,259.9004,260.3618,259.8439,260.2582,13477.0
2018-02-02 14:45:00,276.4,276.45,275.94,276.27,9000.0,260.2677,260.3147,259.8345,260.1452,9000.0
2018-02-02 14:50:00,276.41,276.41,275.85,275.92,5000.0,260.2771,260.2771,259.7498,259.8157,5000.0
2018-02-02 14:55:00,276.08,276.23,275.42,275.58,4697.0,259.9663,260.1076,259.3449,259.4955,4697.0
2018-02-02 15:00:00,275.59,275.62,275.26,275.35,5233.0,259.5049,259.5332,259.1942,259.2789,5233.0
2018-02-02 15:05:00,275.34,275.44,275.04,275.17,9420.0,259.2695,259.3637,258.987,259.1094,9420.0
2018-02-02 15:10:00,275.09,275.43,275.09,275.19,3541.0,259.0341,259.3543,259.0341,259.1283,3541.0
2018-02-02 15:15:00,275.26,275.86,275.14,275.58,5098.0,259.1942,259.7592,259.0812,259.4955,5098.0
2018-02-02 15:20:00,275.57,275.83,275.57,275.61,4053.0,259.4861,259.7309,259.4861,259.5238,4053.0
2018-02-02 15:25:00,275.83,276.22,275.83,275.99,9500.0,259.7309,260.0982,259.7309,259.8816,9500.0
2018-02-02 15:30:00,275.92,275.92,275.44,275.76,7653.0,259.8157,259.8157,259.3637,259.665,7653.0
2018-02-02 15:35:00,275.56,276.2,275.55,276.2,6563.0,259.4767,260.0793,259.4673,260.0793,6563.0
2018-02-02 15:40:00,276.23,276.38,275.87,276.09,13440.0,260.1076,260.2488,259.7686,259.9757,13440.0
2018-02-02 15:45:00,276.0,276.32,275.86,276.19,13225.0,259.891,260.1923,259.7592,260.0699,13225.0
2018-02-02 15:50:00,276.28,276.46,276.21,276.33,26889.0,260.1547,260.3242,260.0887,260.2017,26889.0
2018-02-02 15:55:00,276.38,276.51,275.57,275.6,50567.0,260.2488,260.3712,259.4861,259.5143,50567.0
2018-02-05 09:30:00,275.0,275.88,273.1,275.83,19030.0,258.9494,259.778,257.1603,259.7309,19030.0
2018-02-05 09:35:00,275.48,276.12,275.21,275.84,5195.0,259.4014,260.004,259.1471,259.7403,5195.0
2018-02-05 09:40:00,275.61,275.63,274.39,275.27,19838.0,259.5238,259.5426,258.375,259.2036,19838.0
2018-02-05 09:45:00,275.26,275.47,274.84,275.12,11353.0,259.1942,259.3919,258.7987,259.0624,11353.0
2018-02-05 09:50:00,275.14,275.23,274.62,274.62,3500.0,259.0812,259.1659,258.5915,258.5915,3500.0
2018-02-05 09:55:00,274.96,275.3,274.65,274.85,1400.0,258.9117,259.2319,258.6198,258.8081,1400.0
2018-02-05 10:00:00,274.71,274.83,273.7,274.46,8875.0,258.6763,258.7893,257.7252,258.4409,8875.0
2018-02-05 10:05:00,274.47,275.03,274.16,274.76,10464.0,258.4503,258.9776,258.1584,258.7234,10464.0
2018-02-05 10:10:00,274.98,275.08,274.73,274.81,9612.0,258.9305,259.0247,258.6951,258.7705,9612.0
2018-02-05 10:15:00,275.12,275.74,275.0,275.56,3403.0,259.0624,259.6462,258.9494,259.4767,3403.0
2018-02-05 10:20:00,275.41,276.36,275.37,276.36,5900.0,259.3354,260.23,259.2978,260.23,5900.0
2018-02-05 10:25:00,276.42,276.47,276.24,276.45,6083.0,260.2865,260.3336,260.117,260.3147,6083.0
2018-02-05 10:30:00,276.39,276.45,276.0,276.03,23459.0,260.2582,260.3147,259.891,259.9193,23459.0
2018-02-05 10:35:00,276.03,276.3,275.19,275.19,3900.0,259.9193,260.1735,259.1283,259.1283,3900.0
2018-02-05 10:40:00,274.53,275.1,274.36,275.01,7987.0,258.5068,259.0435,258.3467,258.9588,7987.0
2018-02-05 10:45:00,275.31,275.45,275.0,275.13,2000.0,259.2413,259.3731,258.9494,259.0718,2000.0
2018-02-05 10:50:00,275.16,275.33,274.55,274.55,1900.0,259.1,259.2601,258.5256,258.5256,1900.0
2018-02-05 10:55:00,274.55,275.39,274.55,275.04,4490.0,258.5256,259.3166,258.5256,258.987,4490.0
2018-02-05 11:00:00,275.36,275.99,275.36,275.73,2500.0,259.2884,259.8816,259.2884,259.6368,2500.0
2018-02-05 11:05:00,275.58,275.7,275.29,275.29,7988.0,259.4955,259.6085,259.2224,259.2224,7988.0
2018-02-05 11:10:00,275.23,275.23,274.65,274.65,6389.0,259.1659,259.1659,258.6198,258.6198,6389.0
2018-02-05 11:15:00,274.7,274.86,274.41,274.85,2500.0,258.6669,258.8175,258.3938,258.8081,2500.0
2018-02-05 11:20:00,274.81,274.96,274.53,274.96,2900.0,258.7705,258.9117,258.5068,258.9117,2900.0
2018-02-05 11:25:00,274.96,275.26,274.36,274.94,9125.0,258.9117,259.1942,258.3467,258.8929,9125.0
2018-02-05 11:30:00,275.0,275.01,274.83,274.83,1500.0,258.9494,258.9588,258.7893,258.7893,1500.0
2018-02-05 11:35:00,274.84,274.84,274.31,274.52,5688.0,258.7987,258.7987,258.2996,258.4974,5688.0
2018-02-05 11:40:00,274.56,274.62,274.01,274.02,5200.0,258.535,258.5915,258.0172,258.0266,5200.0
2018-02-05 11:45:00,274.01,274.33,274.01,274.15,2276.0,258.0172,258.3185,258.0172,258.149,2276.0
2018-02-05 11:50:00,274.29,274.46,274.29,274.42,1300.0,258.2808,258.4409,258.2808,258.4032,1300.0
2018-02-05 11:55:00,274.46,275.35,274.46,275.01,4300.0,258.4409,259.2789,258.4409,258.9588,4300.0
2018-02-05 12:00:00,274.74,274.86,274.35,274.86,6693.0,258.7045,258.8175,258.3373,258.8175,6693.0
2018-02-05 12:05:00,274.46,274.46,274.32,274.44,700.0,258.4409,258.4409,258.3091,258.4221,700.0
2018-02-05 12:10:00,274.2,274.72,274.12,274.49,4548.0,258.1961,258.6857,258.1207,258.4691,4548.0
2018-02-05 12:15:00,274.64,274.7,274.23,274.68,3826.0,258.6104,258.6669,258.2243,258.648,3826.0
2018-02-05 12:20:00,274.55,274.56,274.08,274.28,1800.0,258.5256,258.535,258.0831,258.2714,1800.0
2018-02-05 12:25:00,274.08,274.37,274.0,274.18,6464.0,258.0831,258.3561,258.0077,258.1772,6464.0
2018-02-05 12:30:00,274.13,274.5,274.11,274.31,14429.0,258.1301,258.4786,258.1113,258.2996,14429.0
2018-02-05 12:35:00,274.3,274.49,274.09,274.28,4300.0,258.2902,258.4691,258.0925,258.2714,4300.0
2018-02-05 12:40:00,274.1,274.69,274.09,274.69,2200.0,258.1019,258.6575,258.0925,258.6575,2200.0
2018-02-05 12:45:00,274.78,274.84,274.4,274.75,3200.0,258.7422,258.7987,258.3844,258.714,3200.0
2018-02-05 12:50:00,274.9,274.9,274.19,274.24,1408.0,258.8552,258.8552,258.1866,258.2337,1408.0
2018-02-05 12:55:00,274.09,274.09,273.79,274.0,3340.0,258.0925,258.0925,257.81,258.0077,3340.0
2018-02-05 13:00:00,273.83,273.83,273.23,273.23,8901.0,257.8477,257.8477,257.2827,257.2827,8901.0
2018-02-05 13:05:00,273.36,273.63,273.13,273.16,7933.0,257.4051,257.6593,257.1885,257.2168,7933.0
2018-02-05 13:10:00,273.1,273.1,272.36,272.77,6640.0,257.1603,257.1603,256.4635,256.8495,6640.0
2018-02-05 13:15:00,272.64,272.98,272.44,272.53,3300.0,256.7271,257.0473,256.5388,256.6235,3300.0
2018-02-05 13:20:00,272.67,273.05,272.61,273.05,2015.0,256.7554,257.1132,256.6989,257.1132,2015.0
2018-02-05 13:25:00,272.93,273.03,272.53,272.53,8782.0,257.0002,257.0943,256.6235,256.6235,8782.0
2018-02-05 13:30:00,272.56,272.85,272.34,272.34,7093.0,256.6518,256.9249,256.4446,256.4446,7093.0
2018-02-05 13:35:00,272.28,272.56,271.88,271.88,9322.0,256.3881,256.6518,256.0115,256.0115,9322.0
2018-02-05 13:40:00,272.03,272.46,271.99,272.28,10320.0,256.1527,256.5576,256.1151,256.3881,10320.0
2018-02-05 13:45:00,272.28,272.51,272.0,272.41,3706.0,256.3881,256.6047,256.1245,256.5105,3706.0
2018-02-05 13:50:00,272.42,272.5,272.25,272.29,5554.0,256.52,256.5953,256.3599,256.3975,5554.0
2018-02-05 13:55:00,272.29,273.18,272.27,273.18,24751.0,256.3975,257.2356,256.3787,257.2356,24751.0
2018-02-05 14:00:00,273.18,273.29,272.84,273.13,5098.0,257.2356,257.3392,256.9154,257.1885,5098.0
2018-02-05 14:05:00,273.09,273.09,272.82,272.82,2141.0,257.1508,257.1508,256.8966,256.8966,2141.0
2018-02-05 14:10:00,273.0,273.06,272.92,272.92,1900.0,257.0661,257.1226,256.9908,256.9908,1900.0
2018-02-05 14:15:00,272.87,272.87,272.48,272.59,9200.0,256.9437,256.9437,256.5765,256.68,9200.0
2018-02-05 14:20:00,272.69,272.78,272.47,272.47,4600.0,256.7742,256.8589,256.567,256.567,4600.0
2018-02-05 14:25:00,272.44,272.51,271.95,272.06,6039.0,256.5388,256.6047,256.0774,256.181,6039.0
2018-02-05 14:30:00,271.91,272.22,271.47,271.47,3997.0,256.0397,256.3316,255.6254,255.6254,3997.0
2018-02-05 14:35:00,271.38,271.47,271.28,271.46,2450.0,255.5407,255.6254,255.4465,255.616,2450.0
2018-02-05 14:40:00,271.59,271.69,271.22,271.23,2360.0,255.7384,255.8326,255.39,255.3994,2360.0
2018-02-05 14:45:00,271.3,271.3,270.84,271.03,6652.0,255.4653,255.4653,255.0322,255.2111,6652.0
2018-02-05 14:50:00,271.07,271.15,270.37,270.8,5600.0,255.2487,255.3241,254.5896,254.9945,5600.0
2018-02-05 14:55:00,270.91,270.91,269.45,269.45,15136.0,255.0981,255.0981,253.7233,253.7233,15136.0
2018-02-05 15:00:00,269.46,270.37,269.28,269.28,11804.0,253.7327,254.5896,253.5632,253.5632,11804.0
2018-02-05 15:05:00,269.22,269.22,267.13,267.14,14421.0,253.5067,253.5067,251.5387,251.5481,14421.0
2018-02-05 15:10:00,267.17,269.39,266.34,268.85,38344.0,251.5764,253.6668,250.7948,253.1583,38344.0
2018-02-05 15:15:00,268.67,272.08,268.67,269.66,19332.0,252.9888,256.1998,252.9888,253.921,19332.0
2018-02-05 15:20:00,269.63,270.92,269.37,270.4,12328.0,253.8928,255.1075,253.648,254.6179,12328.0
2018-02-05 15:25:00,270.55,272.12,270.38,272.07,18034.0,254.7591,256.2375,254.599,256.1904,18034.0
2018-02-05 15:30:00,271.86,271.86,270.48,271.65,13702.0,255.9926,255.9926,254.6932,255.7949,13702.0
2018-02-05 15:35:00,271.27,272.04,269.6,270.09,14517.0,255.4371,256.1621,253.8645,254.3259,14517.0
2018-02-05 15:40:00,269.97,270.25,268.45,269.76,13456.0,254.2129,254.4766,252.7817,254.0152,13456.0
2018-02-05 15:45:00,269.66,269.9,268.69,268.69,17495.0,253.921,254.147,253.0077,253.0077,17495.0
2018-02-05 15:50:00,268.88,269.59,268.0,268.11,22680.0,253.1866,253.8551,252.3579,252.4615,22680.0
2018-02-05 15:55:00,267.72,269.07,267.21,267.21,49645.0,252.0943,253.3655,251.614,251.614,49645.0
2018-02-06 09:30:00,261.25,262.97,261.03,262.53,30170.0,246.0019,247.6215,245.7947,247.2072,30170.0
2018-02-06 09:35:00,262.53,266.43,262.53,266.04,18345.0,247.2072,250.8796,247.2072,250.5123,18345.0
2018-02-06 09:40:00,265.67,267.49,265.2,266.2,29532.0,250.1639,251.8777,249.7214,250.663,29532.0
2018-02-06 09:45:00,265.61,266.91,264.42,266.49,16224.0,250.1074,251.3315,248.9869,250.9361,16224.0
2018-02-06 09:50:00,266.89,269.29,266.2,269.29,17617.0,251.3127,253.5726,250.663,253.5726,17617.0
2018-02-06 09:55:00,269.34,269.62,266.29,267.47,15136.0,253.6197,253.8834,250.7477,251.8589,15136.0
2018-02-06 10:00:00,267.37,268.32,267.24,267.65,13238.0,251.7647,252.6593,251.6423,252.0284,13238.0
2018-02-06 10:05:00,267.73,268.87,266.08,266.54,22728.0,252.1037,253.1772,250.55,250.9831,22728.0
2018-02-06 10:10:00,266.99,267.07,265.58,265.82,14160.0,251.4069,251.4822,250.0792,250.3052,14160.0
2018-02-06 10:15:00,266.22,266.6,263.34,264.23,9063.0,250.6818,251.0396,247.9699,248.808,9063.0
2018-02-06 10:20:00,264.22,265.77,263.49,263.92,15250.0,248.7986,250.2581,248.1112,248.5161,15250.0
2018-02-06 10:25:00,264.03,264.66,263.53,263.95,15173.0,248.6196,249.2129,248.1488,248.5443,15173.0
2018-02-06 10:30:00,264.03,264.03,262.97,263.07,5152.0,248.6196,248.6196,247.6215,247.7157,5152.0
2018-02-06 10:35:00,262.66,263.46,262.29,262.69,11807.0,247.3296,248.0829,246.9812,247.3579,11807.0
2018-02-06 10:40:00,263.07,264.8,263.03,264.8,12793.0,247.7157,249.3447,247.678,249.3447,12793.0
2018-02-06 10:45:00,264.6,266.87,264.6,265.76,10655.0,249.1564,251.2939,249.1564,250.2487,10655.0
2018-02-06 10:50:00,265.56,266.66,265.09,266.23,12100.0,250.0603,251.0961,249.6178,250.6912,12100.0
2018-02-06 10:55:00,266.23,267.11,265.55,266.17,15762.0,250.6912,251.5199,250.0509,250.6347,15762.0
2018-02-06 11:00:00,266.04,266.09,264.98,265.24,11552.0,250.5123,250.5594,249.5142,249.759,11552.0
2018-02-06 11:05:00,265.23,266.39,265.06,265.06,6700.0,249.7496,250.8419,249.5895,249.5895,6700.0
2018-02-06 11:10:00,266.26,266.26,265.63,265.83,1937.0,250.7195,250.7195,250.1263,250.3146,1937.0
2018-02-06 11:15:00,265.81,265.9,264.8,265.9,9326.0,250.2958,250.3805,249.3447,250.3805,9326.0
2018-02-06 11:20:00,265.9,265.9,264.13,264.8,9994.0,250.3805,250.3805,248.7138,249.3447,9994.0
2018-02-06 11:25:00,264.94,265.11,263.87,264.11,6677.0,249.4765,249.6366,248.469,248.695,6677.0
2018-02-06 11:30:00,263.76,265.39,263.48,264.53,12442.0,248.3654,249.9003,248.1017,249.0905,12442.0
2018-02-06 11:35:00,264.81,265.68,264.24,265.47,8443.0,249.3541,250.1733,248.8174,249.9756,8443.0
2018-02-06 11:40:00,265.48,266.49,265.17,265.87,10237.0,249.985,250.9361,249.6931,250.3522,10237.0
2018-02-06 11:45:00,265.53,266.36,265.49,266.21,9666.0,250.0321,250.8137,249.9944,250.6724,9666.0
2018-02-06 11:50:00,266.38,266.51,266.02,266.02,9922.0,250.8325,250.9549,250.4935,250.4935,9922.0
2018-02-06 11:55:00,266.01,266.61,264.65,264.93,6436.0,250.4841,251.0491,249.2035,249.4671,6436.0
2018-02-06 12:00:00,265.37,265.84,265.11,265.78,4688.0,249.8814,250.324,249.6366,250.2675,4688.0
2018-02-06 12:05:00,265.79,267.21,265.78,267.21,7976.0,250.2769,251.614,250.2675,251.614,7976.0
2018-02-06 12:10:00,266.89,266.89,265.84,266.71,10405.0,251.3127,251.3127,250.324,251.1432,10405.0
2018-02-06 12:15:00,266.71,267.13,266.39,266.39,9477.0,251.1432,251.5387,250.8419,250.8419,9477.0
2018-02-06 12:20:00,266.45,266.61,265.58,265.63,6002.0,250.8984,251.0491,250.0792,250.1263,6002.0
2018-02-06 12:25:00,265.86,266.87,265.38,266.87,3806.0,250.3428,251.2939,249.8908,251.2939,3806.0
2018-02-06 12:30:00,266.94,267.46,266.6,266.63,5677.0,251.3598,251.8494,251.0396,251.0679,5677.0
2018-02-06 12:35:00,266.63,267.64,266.33,267.0,9747.0,251.0679,252.0189,250.7854,251.4163,9747.0
2018-02-06 12:40:00,267.4,267.4,266.55,267.24,1768.0,251.7929,251.7929,250.9926,251.6423,1768.0
2018-02-06 12:45:00,266.92,266.92,265.75,265.99,6054.0,251.341,251.341,250.2393,250.4652,6054.0
2018-02-06 12:50:00,266.13,266.2,265.69,265.92,4525.0,250.5971,250.663,250.1828,250.3993,4525.0
2018-02-06 12:55:00,266.2,266.54,265.83,266.54,6568.0,250.663,250.9831,250.3146,250.9831,6568.0
2018-02-06 13:00:00,266.06,266.55,265.57,265.57,10180.0,250.5312,250.9926,250.0698,250.0698,10180.0
2018-02-06 13:05:00,265.69,265.69,264.76,264.9,4904.0,250.1828,250.1828,249.307,249.4389,4904.0
2018-02-06 13:10:00,265.15,265.89,264.99,265.63,7325.0,249.6743,250.3711,249.5236,250.1263,7325.0
2018-02-06 13:15:00,265.67,267.2,265.32,267.2,7401.0,250.1639,251.6046,249.8344,251.6046,7401.0
2018-02-06 13:20:00,266.73,266.86,265.56,266.04,31791.0,251.1621,251.2845,250.0603,250.5123,31791.0
2018-02-06 13:25:00,266.19,266.59,265.72,266.1,3753.0,250.6536,251.0302,250.211,250.5688,3753.0
2018-02-06 13:30:00,266.01,266.01,264.84,264.94,7928.0,250.4841,250.4841,249.3824,249.4765,7928.0
2018-02-06 13:35:00,265.12,266.28,264.93,266.28,3409.0,249.646,250.7383,249.4671,250.7383,3409.0
2018-02-06 13:40:00,266.18,266.39,265.9,266.04,7252.0,250.6442,250.8419,250.3805,250.5123,7252.0
2018-02-06 13:45:00,265.63,265.92,265.38,265.38,3875.0,250.1263,250.3993,249.8908,249.8908,3875.0
2018-02-06 13:50:00,265.07,265.31,264.79,265.12,6381.0,249.5989,249.8249,249.3353,249.646,6381.0
2018-02-06 13:55:00,265.33,265.51,264.81,264.97,5319.0,249.8438,250.0133,249.3541,249.5048,5319.0
2018-02-06 14:00:00,264.36,265.05,264.36,264.83,4281.0,248.9304,249.5801,248.9304,249.373,4281.0
2018-02-06 14:05:00,264.78,265.11,264.42,264.69,5993.0,249.3259,249.6366,248.9869,249.2411,5993.0
2018-02-06 14:10:00,264.68,265.36,264.67,265.36,3162.0,249.2317,249.872,249.2223,249.872,3162.0
2018-02-06 14:15:00,265.36,265.51,264.16,264.78,7075.0,249.872,250.0133,248.7421,249.3259,7075.0
2018-02-06 14:20:00,264.43,265.27,264.38,264.88,6800.0,248.9963,249.7873,248.9492,249.42,6800.0
2018-02-06 14:25:00,264.81,265.94,264.6,265.6,4000.0,249.3541,250.4182,249.1564,250.098,4000.0
2018-02-06 14:30:00,265.51,265.88,265.26,265.88,6469.0,250.0133,250.3617,249.7779,250.3617,6469.0
2018-02-06 14:35:00,265.93,266.38,265.66,266.38,9829.0,250.4087,250.8325,250.1545,250.8325,9829.0
2018-02-06 14:40:00,266.11,266.72,266.11,266.42,6120.0,250.5782,251.1526,250.5782,250.8701,6120.0
2018-02-06 14:45:00,266.62,267.47,266.46,267.44,5728.0,251.0585,251.8589,250.9078,251.8306,5728.0
2018-02-06 14:50:00,267.71,268.0,267.18,267.85,8824.0,252.0849,252.3579,251.5858,252.2167,8824.0
2018-02-06 14:55:00,267.82,268.81,267.82,268.6,16488.0,252.1884,253.1207,252.1884,252.9229,16488.0
2018-02-06 15:00:00,268.68,269.44,268.54,268.81,16928.0,252.9982,253.7139,252.8664,253.1207,16928.0
2018-02-06 15:05:00,268.9,269.61,268.89,269.42,12209.0,253.2054,253.874,253.196,253.6951,12209.0
2018-02-06 15:10:00,269.28,269.7,268.21,268.79,22344.0,253.5632,253.9587,252.5557,253.1018,22344.0
2018-02-06 15:15:00,268.8,269.04,268.33,268.58,17633.0,253.1112,253.3372,252.6687,252.9041,17633.0
2018-02-06 15:20:00,268.41,269.24,268.32,268.38,11668.0,252.744,253.5256,252.6593,252.7158,11668.0
2018-02-06 15:25:00,268.46,269.29,268.36,269.05,11800.0,252.7911,253.5726,252.6969,253.3466,11800.0
2018-02-06 15:30:00,269.17,269.98,268.76,269.94,18161.0,253.4596,254.2224,253.0736,254.1847,18161.0
2018-02-06 15:35:00,269.7,270.56,269.37,270.56,16146.0,253.9587,254.7685,253.648,254.7685,16146.0
2018-02-06 15:40:00,270.71,271.68,270.54,270.91,29634.0,254.9098,255.8231,254.7497,255.0981,29634.0
2018-02-06 15:45:00,270.91,271.3,269.81,269.81,24720.0,255.0981,255.4653,254.0623,254.0623,24720.0
2018-02-06 15:50:00,269.88,270.53,268.87,269.82,20583.0,254.1282,254.7403,253.1772,254.0717,20583.0
2018-02-06 15:55:00,269.79,271.15,268.79,269.54,54830.0,254.0435,255.3241,253.1018,253.808,54830.0
2018-02-07 09:30:00,263.0,264.9,260.0,262.64,58165.0,247.6498,249.4389,244.8249,247.3108,58165.0
2018-02-07 09:35:00,263.5,268.34,263.49,268.34,50267.0,248.1206,252.6781,248.1112,252.6781,50267.0
2018-02-07 09:40:00,266.37,268.39,264.08,264.89,66976.0,250.8231,252.7252,248.6667,249.4294,66976.0
2018-02-07 09:45:00,264.6,265.0,260.5,261.19,33161.0,249.1564,249.533,245.2957,245.9454,33161.0
2018-02-07 09:50:00,261.46,264.89,261.46,264.53,20430.0,246.1996,249.4294,246.1996,249.0905,20430.0
2018-02-07 09:55:00,264.53,265.69,264.4,264.7,35872.0,249.0905,250.1828,248.968,249.2505,35872.0
2018-02-07 10:00:00,264.23,265.2,262.44,264.73,17124.0,248.808,249.7214,247.1224,249.2788,17124.0
2018-02-07 10:05:00,264.69,267.51,264.69,266.15,39093.0,249.2411,251.8965,249.2411,250.6159,39093.0
2018-02-07 10:10:00,266.44,267.33,264.62,267.32,24548.0,250.889,251.727,249.1752,251.7176,24548.0
2018-02-07 10:15:00,267.14,267.14,265.63,266.68,9682.0,251.5481,251.5481,250.1263,251.115,9682.0
2018-02-07 10:20:00,266.61,267.71,266.29,267.71,14910.0,251.0491,252.0849,250.7477,252.0849,14910.0
2018-02-07 10:25:00,267.43,267.74,266.41,266.72,14795.0,251.8212,252.1131,250.8607,251.1526,14795.0
2018-02-07 10:30:00,267.01,267.05,264.5,265.38,18728.0,251.4257,251.4634,249.0622,249.8908,18728.0
2018-02-07 10:35:00,265.42,267.21,264.98,267.21,30430.0,249.9285,251.614,249.5142,251.614,30430.0
2018-02-07 10:40:00,267.26,267.27,265.18,266.78,17308.0,251.6611,251.6705,249.7025,251.2091,17308.0
2018-02-07 10:45:00,266.73,267.32,266.31,266.67,13375.0,251.1621,251.7176,250.7666,251.1056,13375.0
2018-02-07 10:50:00,266.83,267.12,266.01,266.87,9137.0,251.2562,251.5293,250.4841,251.2939,9137.0
2018-02-07 10:55:00,266.96,267.3,266.68,266.69,9769.0,251.3786,251.6988,251.115,251.1244,9769.0
2018-02-07 11:00:00,266.78,267.14,266.7,266.7,6579.0,251.2091,251.5481,251.1338,251.1338,6579.0
2018-02-07 11:05:00,267.1,267.23,266.72,267.1,8600.0,251.5105,251.6329,251.1526,251.5105,8600.0
2018-02-07 11:10:00,267.14,267.14,266.58,266.58,8673.0,251.5481,251.5481,251.0208,251.0208,8673.0
2018-02-07 11:15:00,266.76,266.77,264.5,264.5,11787.0,251.1903,251.1997,249.0622,249.0622,11787.0
2018-02-07 11:20:00,264.31,265.95,264.3,265.95,3771.0,248.8833,250.4276,248.8739,250.4276,3771.0
2018-02-07 11:25:00,266.0,266.34,265.23,265.63,10112.0,250.4747,250.7948,249.7496,250.1263,10112.0
2018-02-07 11:30:00,264.69,265.58,264.66,264.93,38400.0,249.2411,250.0792,249.2129,249.4671,38400.0
2018-02-07 11:35:00,265.25,265.25,264.2,265.13,9353.0,249.7684,249.7684,248.7797,249.6554,9353.0
2018-02-07 11:40:00,265.13,265.3,264.88,265.23,16292.0,249.6554,249.8155,249.42,249.7496,16292.0
2018-02-07 11:45:00,265.42,265.6,265.2,265.26,7849.0,249.9285,250.098,249.7214,249.7779,7849.0
2018-02-07 11:50:00,265.17,265.17,264.69,264.84,7614.0,249.6931,249.6931,249.2411,249.3824,7614.0
2018-02-07 11:55:00,264.93,265.54,264.44,265.34,23224.0,249.4671,250.0415,249.0057,249.8532,23224.0
2018-02-07 12:00:00,265.23,265.97,265.14,265.97,6641.0,249.7496,250.4464,249.6649,250.4464,6641.0
2018-02-07 12:05:00,265.81,266.08,265.71,265.81,8950.0,250.2958,250.55,250.2016,250.2958,8950.0
2018-02-07 12:10:00,265.8,265.95,265.24,265.69,8314.0,250.2863,250.4276,249.759,250.1828,8314.0
2018-02-07 12:15:00,265.68,265.69,264.75,265.36,7730.0,250.1733,250.1828,249.2976,249.872,7730.0
2018-02-07 12:20:00,265.41,265.51,265.2,265.5,2960.0,249.9191,250.0133,249.7214,250.0038,2960.0
2018-02-07 12:25:00,265.5,266.65,265.39,266.65,5516.0,250.0038,251.0867,249.9003,251.0867,5516.0
2018-02-07 12:30:00,266.43,266.47,265.77,266.47,4686.0,250.8796,250.9172,250.2581,250.9172,4686.0
2018-02-07 12:35:00,266.46,266.64,266.19,266.64,2500.0,250.9078,251.0773,250.6536,251.0773,2500.0
2018-02-07 12:40:00,266.65,267.99,266.64,267.76,8009.0,251.0867,252.3485,251.0773,252.1319,8009.0
2018-02-07 12:45:00,268.01,268.17,267.45,267.45,8261.0,252.3673,252.518,251.84,251.84,8261.0
2018-02-07 12:50:00,267.35,268.13,267.3,268.01,7856.0,251.7459,252.4803,251.6988,252.3673,7856.0
2018-02-07 12:55:00,267.93,268.04,267.49,267.67,5813.0,252.292,252.3956,251.8777,252.0472,5813.0
2018-02-07 13:00:00,267.85,267.96,267.67,267.75,1594.0,252.2167,252.3203,252.0472,252.1225,1594.0
2018-02-07 13:05:00,267.69,267.7,266.5,266.96,31220.0,252.066,252.0754,250.9455,251.3786,31220.0
2018-02-07 13:10:00,266.94,267.56,265.06,265.06,41639.0,251.3598,251.9436,249.5895,249.5895,41639.0
2018-02-07 13:15:00,265.15,266.59,265.15,265.84,5415.0,249.6743,251.0302,249.6743,250.324,5415.0
2018-02-07 13:20:00,266.12,266.12,263.12,263.42,8000.0,250.5877,250.5877,247.7628,248.0452,8000.0
2018-02-07 13:25:00,263.41,264.13,262.8,263.92,25894.0,248.0358,248.7138,247.4614,248.5161,25894.0
2018-02-07 13:30:00,263.94,264.29,263.51,263.57,12527.0,248.5349,248.8645,248.13,248.1865,12527.0
2018-02-07 13:35:00,263.5,264.38,263.5,264.1,12591.0,248.1206,248.9492,248.1206,248.6856,12591.0
2018-02-07 13:40:00,264.12,264.46,264.06,264.38,5305.0,248.7044,249.0245,248.6479,248.9492,5305.0
2018-02-07 13:45:00,264.45,264.57,264.24,264.32,6450.0,249.0151,249.1281,248.8174,248.8927,6450.0
2018-02-07 13:50:00,264.28,264.39,264.1,264.32,2200.0,248.8551,248.9586,248.6856,248.8927,2200.0
2018-02-07 13:55:00,264.35,264.74,264.33,264.74,2612.0,248.921,249.2882,248.9021,249.2882,2612.0
2018-02-07 14:00:00,264.78,264.78,264.12,264.43,10615.0,249.3259,249.3259,248.7044,248.9963,10615.0
2018-02-07 14:05:00,264.5,264.58,264.04,264.58,7857.0,249.0622,249.1375,248.6291,249.1375,7857.0
2018-02-07 14:10:00,264.58,264.8,264.58,264.71,5373.0,249.1375,249.3447,249.1375,249.26,5373.0
2018-02-07 14:15:00,264.81,265.0,264.75,264.88,5207.0,249.3541,249.533,249.2976,249.42,5207.0
2018-02-07 14:20:00,264.85,265.38,264.81,265.25,5543.0,249.3918,249.8908,249.3541,249.7684,5543.0
2018-02-07 14:25:00,265.19,265.66,265.19,265.58,10331.0,249.7119,250.1545,249.7119,250.0792,10331.0
2018-02-07 14:30:00,265.61,265.68,265.39,265.5,8860.0,250.1074,250.1733,249.9003,250.0038,8860.0
2018-02-07 14:35:00,265.4,265.78,265.34,265.38,6000.0,249.9097,250.2675,249.8532,249.8908,6000.0
2018-02-07 14:40:00,265.49,265.54,265.2,265.43,4530.0,249.9944,250.0415,249.7214,249.9379,4530.0
2018-02-07 14:45:00,265.52,265.52,264.59,264.59,10917.0,250.0227,250.0227,249.147,249.147,10917.0
2018-02-07 14:50:00,264.6,264.99,264.32,264.84,17149.0,249.1564,249.5236,248.8927,249.3824,17149.0
2018-02-07 14:55:00,264.84,265.3,264.75,265.3,9405.0,249.3824,249.8155,249.2976,249.8155,9405.0
2018-02-07 15:00:00,265.42,266.03,265.24,266.0,8015.0,249.9285,250.5029,249.759,250.4747,8015.0
2018-02-07 15:05:00,266.07,266.42,266.07,266.25,4101.0,250.5406,250.8701,250.5406,250.7101,4101.0
2018-02-07 15:10:00,266.25,266.93,266.25,266.85,8285.0,250.7101,251.3504,250.7101,251.2751,8285.0
2018-02-07 15:15:00,266.87,267.21,266.5,266.64,11112.0,251.2939,251.614,250.9455,251.0773,11112.0
2018-02-07 15:20:00,266.82,267.05,266.67,266.96,8656.0,251.2468,251.4634,251.1056,251.3786,8656.0
2018-02-07 15:25:00,266.87,266.87,265.86,265.87,13755.0,251.2939,251.2939,250.3428,250.3522,13755.0
2018-02-07 15:30:00,265.85,265.92,265.13,265.84,17106.0,250.3334,250.3993,249.6554,250.324,17106.0
2018-02-07 15:35:00,265.89,266.69,265.89,266.69,10575.0,250.3711,251.1244,250.3711,251.1244,10575.0
2018-02-07 15:40:00,266.63,267.69,266.48,267.25,19621.0,251.0679,252.066,250.9266,251.6517,19621.0
2018-02-07 15:45:00,267.15,267.15,265.96,266.59,21476.0,251.5575,251.5575,250.437,251.0302,21476.0
2018-02-07 15:50:00,266.59,266.62,265.56,266.03,36995.0,251.0302,251.0585,250.0603,250.5029,36995.0
2018-02-07 15:55:00,265.88,265.96,264.46,265.06,136346.0,250.3617,250.437,249.0245,249.5895,136346.0
2018-02-08 09:30:00,266.52,268.96,265.23,265.23,28938.0,250.9643,253.2619,249.7496,249.7496,28938.0
2018-02-08 09:35:00,265.99,269.21,265.23,268.05,45248.0,250.4652,253.4973,249.7496,252.405,45248.0
2018-02-08 09:40:00,268.02,272.36,267.53,272.26,26205.0,252.3768,256.4635,251.9154,256.3693,26205.0
2018-02-08 09:45:00,272.0,272.29,270.35,272.29,25602.0,256.1245,256.3975,254.5708,256.3975,25602.0
2018-02-08 09:50:00,271.92,273.36,271.1,271.77,26981.0,256.0491,257.4051,255.277,255.9079,26981.0
2018-02-08 09:55:00,271.66,272.08,271.03,271.79,16450.0,255.8043,256.1998,255.2111,255.9267,16450.0
2018-02-08 10:00:00,271.45,271.67,268.73,269.32,62763.0,255.6066,255.8137,253.0453,253.6009,62763.0
2018-02-08 10:05:00,269.14,270.16,268.32,269.78,16183.0,253.4314,254.3919,252.6593,254.034,16183.0
2018-02-08 10:10:00,269.47,269.47,267.51,267.88,10680.0,253.7421,253.7421,251.8965,252.2449,10680.0
2018-02-08 10:15:00,267.9,268.93,267.89,268.22,23230.0,252.2638,253.2337,252.2544,252.5651,23230.0
2018-02-08 10:20:00,267.77,268.19,267.21,267.85,18174.0,252.1414,252.5368,251.614,252.2167,18174.0
2018-02-08 10:25:00,268.09,268.09,266.97,267.67,13130.0,252.4427,252.4427,251.388,252.0472,13130.0
2018-02-08 10:30:00,267.56,268.3,266.88,267.68,21607.0,251.9436,252.6404,251.3033,252.0566,21607.0
2018-02-08 10:35:00,267.52,267.68,265.83,267.1,15754.0,251.9059,252.0566,250.3146,251.5105,15754.0
2018-02-08 10:40:00,266.67,267.26,265.9,266.5,21485.0,251.1056,251.6611,250.3805,250.9455,21485.0
2018-02-08 10:45:00,266.08,266.49,265.46,265.72,13429.0,250.55,250.9361,249.9662,250.211,13429.0
2018-02-08 10:50:00,265.72,265.74,264.3,264.96,11232.0,250.211,250.2298,248.8739,249.4954,11232.0
2018-02-08 10:55:00,264.75,264.81,264.01,264.29,28021.0,249.2976,249.3541,248.6008,248.8645,28021.0
2018-02-08 11:00:00,264.4,266.41,264.1,266.09,13421.0,248.968,250.8607,248.6856,250.5594,13421.0
2018-02-08 11:05:00,266.13,266.31,264.41,264.58,18865.0,250.5971,250.7666,248.9775,249.1375,18865.0
2018-02-08 11:10:00,264.58,264.71,263.35,263.8,24097.0,249.1375,249.26,247.9793,248.4031,24097.0
2018-02-08 11:15:00,264.18,264.82,263.78,264.82,25915.0,248.7609,249.3635,248.3842,249.3635,25915.0
2018-02-08 11:20:00,264.58,264.95,264.15,264.15,18841.0,249.1375,249.4859,248.7326,248.7326,18841.0
2018-02-08 11:25:00,264.15,265.27,264.14,265.1,10076.0,248.7326,249.7873,248.7232,249.6272,10076.0
2018-02-08 11:30:00,265.1,265.75,264.87,265.75,31794.0,249.6272,250.2393,249.4106,250.2393,31794.0
2018-02-08 11:35:00,265.69,266.61,265.69,266.35,16056.0,250.1828,251.0491,250.1828,250.8042,16056.0
2018-02-08 11:40:00,266.16,266.41,265.69,265.81,16208.0,250.6253,250.8607,250.1828,250.2958,16208.0
2018-02-08 11:45:00,265.72,266.0,264.61,265.45,15414.0,250.211,250.4747,249.1658,249.9568,15414.0
2018-02-08 11:50:00,265.03,266.31,265.02,265.74,21646.0,249.5613,250.7666,249.5519,250.2298,21646.0
2018-02-08 11:55:00,265.98,266.22,265.23,265.3,12080.0,250.4558,250.6818,249.7496,249.8155,12080.0
2018-02-08 12:00:00,265.29,265.59,264.79,265.3,8886.0,249.8061,250.0886,249.3353,249.8155,8886.0
2018-02-08 12:05:00,265.3,265.3,264.04,264.47,13596.0,249.8155,249.8155,248.6291,249.034,13596.0
2018-02-08 12:10:00,264.8,265.91,264.62,265.03,7381.0,249.3447,250.3899,249.1752,249.5613,7381.0
2018-02-08 12:15:00,264.78,264.99,264.28,264.29,5519.0,249.3259,249.5236,248.8551,248.8645,5519.0
2018-02-08 12:20:00,264.64,265.09,262.73,263.32,28215.0,249.194,249.6178,247.3955,247.9511,28215.0
2018-02-08 12:25:00,263.12,263.39,262.47,263.0,27044.0,247.7628,248.017,247.1507,247.6498,27044.0
2018-02-08 12:30:00,263.13,263.45,262.78,263.41,15127.0,247.7722,248.0735,247.4426,248.0358,15127.0
2018-02-08 12:35:00,263.39,264.01,263.33,263.79,14374.0,248.017,248.6008,247.9605,248.3937,14374.0
2018-02-08 12:40:00,263.91,264.97,263.91,264.47,9127.0,248.5066,249.5048,248.5066,249.034,9127.0
2018-02-08 12:45:00,264.47,264.65,263.52,263.94,10197.0,249.034,249.2035,248.1394,248.5349,10197.0
2018-02-08 12:50:00,263.94,263.99,262.86,262.97,7649.0,248.5349,248.582,247.5179,247.6215,7649.0
2018-02-08 12:55:00,263.23,263.72,262.9,263.05,14300.0,247.8663,248.3277,247.5556,247.6968,14300.0
2018-02-08 13:00:00,263.03,263.72,262.96,263.39,14935.0,247.678,248.3277,247.6121,248.017,14935.0
2018-02-08 13:05:00,263.1,263.35,262.75,263.17,17830.0,247.7439,247.9793,247.4144,247.8098,17830.0
2018-02-08 13:10:00,263.17,263.57,263.09,263.38,12300.0,247.8098,248.1865,247.7345,248.0076,12300.0
2018-02-08 13:15:00,263.39,264.92,263.36,263.47,12011.0,248.017,249.4577,247.9887,248.0923,12011.0
2018-02-08 13:20:00,263.85,264.44,263.66,264.32,13652.0,248.4501,249.0057,248.2712,248.8927,13652.0
2018-02-08 13:25:00,264.37,264.46,263.81,263.81,14020.0,248.9398,249.0245,248.4125,248.4125,14020.0
2018-02-08 13:30:00,263.91,264.54,263.7,264.54,19653.0,248.5066,249.0999,248.3089,249.0999,19653.0
2018-02-08 13:35:00,264.46,265.16,264.46,264.96,44070.0,249.0245,249.6837,249.0245,249.4954,44070.0
2018-02-08 13:40:00,265.0,266.35,265.0,266.15,13908.0,249.533,250.8042,249.533,250.6159,13908.0
2018-02-08 13:45:00,266.35,266.95,265.96,266.45,13797.0,250.8042,251.3692,250.437,250.8984,13797.0
2018-02-08 13:50:00,266.53,266.7,266.04,266.7,9916.0,250.9737,251.1338,250.5123,251.1338,9916.0
2018-02-08 13:55:00,266.7,266.77,266.23,266.4,10823.0,251.1338,251.1997,250.6912,250.8513,10823.0
2018-02-08 14:00:00,266.15,266.15,265.4,265.93,7502.0,250.6159,250.6159,249.9097,250.4087,7502.0
2018-02-08 14:05:00,265.98,266.43,265.98,266.16,6191.0,250.4558,250.8796,250.4558,250.6253,6191.0
2018-02-08 14:10:00,266.39,266.56,266.1,266.24,3203.0,250.8419,251.002,250.5688,250.7007,3203.0
2018-02-08 14:15:00,266.4,267.18,265.96,267.12,5291.0,250.8513,251.5858,250.437,251.5293,5291.0
2018-02-08 14:20:00,267.09,267.09,266.18,266.18,5458.0,251.501,251.501,250.6442,250.6442,5458.0
2018-02-08 14:25:00,266.13,266.29,265.46,265.59,7016.0,250.5971,250.7477,249.9662,250.0886,7016.0
2018-02-08 14:30:00,265.49,265.74,264.64,264.96,7415.0,249.9944,250.2298,249.194,249.4954,7415.0
2018-02-08 14:35:00,265.03,265.43,264.64,265.19,6900.0,249.5613,249.9379,249.194,249.7119,6900.0
2018-02-08 14:40:00,264.99,265.07,263.75,263.97,7025.0,249.5236,249.5989,248.356,248.5631,7025.0
2018-02-08 14:45:00,263.83,264.38,263.79,264.13,12300.0,248.4313,248.9492,248.3937,248.7138,12300.0
2018-02-08 14:50:00,264.13,264.13,263.56,263.62,14389.0,248.7138,248.7138,248.1771,248.2336,14389.0
2018-02-08 14:55:00,263.58,264.34,263.23,264.18,5201.0,248.1959,248.9115,247.8663,248.7609,5201.0
2018-02-08 15:00:00,264.29,265.32,264.22,265.1,12380.0,248.8645,249.8344,248.7986,249.6272,12380.0
2018-02-08 15:05:00,265.24,265.24,264.21,264.3,4000.0,249.759,249.759,248.7891,248.8739,4000.0
2018-02-08 15:10:00,264.16,264.16,263.18,263.53,18209.0,248.7421,248.7421,247.8193,248.1488,18209.0
2018-02-08 15:15:00,263.42,263.98,263.41,263.58,7145.0,248.0452,248.5726,248.0358,248.1959,7145.0
2018-02-08 15:20:00,263.57,264.14,263.06,264.14,8308.0,248.1865,248.7232,247.7063,248.7232,8308.0
2018-02-08 15:25:00,264.36,264.93,264.11,264.25,13187.0,248.9304,249.4671,248.695,248.8268,13187.0
2018-02-08 15:30:00,264.2,264.74,263.9,263.9,17877.0,248.7797,249.2882,248.4972,248.4972,17877.0
2018-02-08 15:35:00,263.78,263.99,263.0,263.39,29250.0,248.3842,248.582,247.6498,248.017,29250.0
2018-02-08 15:40:00,263.26,264.0,262.91,264.0,20178.0,247.8946,248.5914,247.565,248.5914,20178.0
2018-02-08 15:45:00,264.27,264.31,262.89,263.51,56625.0,248.8456,248.8833,247.5462,248.13,56625.0
2018-02-08 15:50:00,263.42,263.42,262.62,263.09,42390.0,248.0452,248.0452,247.2919,247.7345,42390.0
2018-02-08 15:55:00,263.13,263.22,261.99,262.35,120293.0,247.7722,247.8569,246.6987,247.0377,120293.0
2018-02-09 09:30:00,264.6,266.42,264.6,266.13,27832.0,249.1564,250.8701,249.1564,250.5971,27832.0
2018-02-09 09:35:00,265.96,267.05,265.19,266.9,28004.0,250.437,251.4634,249.7119,251.3221,28004.0
2018-02-09 09:40:00,266.3,267.0,265.32,266.96,11289.0,250.7572,251.4163,249.8344,251.3786,11289.0
2018-02-09 09:45:00,266.82,266.89,266.04,266.44,18068.0,251.2468,251.3127,250.5123,250.889,18068.0
2018-02-09 09:50:00,266.54,266.9,265.78,266.5,13825.0,250.9831,251.3221,250.2675,250.9455,13825.0
2018-02-09 09:55:00,266.2,266.49,265.68,265.97,22751.0,250.663,250.9361,250.1733,250.4464,22751.0
2018-02-09 10:00:00,265.9,266.27,265.22,265.41,12522.0,250.3805,250.7289,249.7402,249.9191,12522.0
2018-02-09 10:05:00,265.46,266.14,265.25,265.62,16931.0,249.9662,250.6065,249.7684,250.1168,16931.0
2018-02-09 10:10:00,265.6,266.24,264.67,264.78,17188.0,250.098,250.7007,249.2223,249.3259,17188.0
2018-02-09 10:15:00,264.82,265.54,264.36,265.18,9473.0,249.3635,250.0415,248.9304,249.7025,9473.0
2018-02-09 10:20:00,265.31,265.71,265.24,265.41,6413.0,249.8249,250.2016,249.759,249.9191,6413.0
2018-02-09 10:25:00,265.43,266.47,265.32,265.43,11400.0,249.9379,250.9172,249.8344,249.9379,11400.0
2018-02-09 10:30:00,265.1,265.6,264.66,265.4,7960.0,249.6272,250.098,249.2129,249.9097,7960.0
2018-02-09 10:35:00,265.19,265.34,264.27,264.51,10360.0,249.7119,249.8532,248.8456,249.0716,10360.0
2018-02-09 10:40:00,264.37,264.51,262.9,262.9,6000.0,248.9398,249.0716,247.5556,247.5556,6000.0
2018-02-09 10:45:00,262.72,263.21,261.23,262.42,21796.0,247.3861,247.8475,245.9831,247.1036,21796.0
2018-02-09 10:50:00,262.43,264.2,262.16,263.84,17939.0,247.113,248.7797,246.8588,248.4407,17939.0
2018-02-09 10:55:00,264.4,264.98,263.52,264.12,24280.0,248.968,249.5142,248.1394,248.7044,24280.0
2018-02-09 11:00:00,264.03,265.09,263.95,264.57,12044.0,248.6196,249.6178,248.5443,249.1281,12044.0
2018-02-09 11:05:00,264.11,264.89,264.01,264.37,11914.0,248.695,249.4294,248.6008,248.9398,11914.0
2018-02-09 11:10:00,264.12,265.08,264.1,265.04,7500.0,248.7044,249.6084,248.6856,249.5707,7500.0
2018-02-09 11:15:00,264.71,264.71,263.41,263.71,9545.0,249.26,249.26,248.0358,248.3183,9545.0
2018-02-09 11:20:00,263.77,263.98,262.88,263.18,6887.0,248.3748,248.5726,247.5368,247.8193,6887.0
2018-02-09 11:25:00,263.25,263.88,262.99,263.18,19518.0,247.8852,248.4784,247.6403,247.8193,19518.0
2018-02-09 11:30:00,262.87,263.3,261.94,262.72,15974.0,247.5273,247.9323,246.6516,247.3861,15974.0
2018-02-09 11:35:00,262.81,263.35,262.57,262.81,8870.0,247.4708,247.9793,247.2449,247.4708,8870.0
2018-02-09 11:40:00,262.79,263.73,262.74,263.41,7073.0,247.452,248.3372,247.4049,248.0358,7073.0
2018-02-09 11:45:00,263.22,263.57,262.52,262.52,10212.0,247.8569,248.1865,247.1978,247.1978,10212.0
2018-02-09 11:50:00,262.41,262.79,262.06,262.43,10728.0,247.0942,247.452,246.7646,247.113,10728.0
2018-02-09 11:55:00,262.48,263.06,261.88,262.13,10840.0,247.1601,247.7063,246.5951,246.8305,10840.0
2018-02-09 12:00:00,262.14,263.13,262.14,262.48,10734.0,246.84,247.7722,246.84,247.1601,10734.0
2018-02-09 12:05:00,262.53,262.53,261.13,261.28,13020.0,247.2072,247.2072,245.8889,246.0301,13020.0
2018-02-09 12:10:00,261.48,262.54,261.48,262.13,8947.0,246.2185,247.2166,246.2185,246.8305,8947.0
2018-02-09 12:15:00,262.17,262.77,261.83,262.04,26192.0,246.8682,247.4332,246.548,246.7458,26192.0
2018-02-09 12:20:00,262.19,262.91,262.18,262.88,6407.0,246.887,247.565,246.8776,247.5368,6407.0
2018-02-09 12:25:00,262.94,263.22,262.42,262.68,14122.0,247.5933,247.8569,247.1036,247.3484,14122.0
2018-02-09 12:30:00,262.64,263.18,262.35,262.62,10297.0,247.3108,247.8193,247.0377,247.2919,10297.0
2018-02-09 12:35:00,262.65,262.96,261.8,262.64,4939.0,247.3202,247.6121,246.5198,247.3108,4939.0
2018-02-09 12:40:00,262.35,262.51,262.04,262.25,4500.0,247.0377,247.1884,246.7458,246.9435,4500.0
2018-02-09 12:45:00,262.11,262.37,261.72,262.22,11508.0,246.8117,247.0565,246.4445,246.9153,11508.0
2018-02-09 12:50:00,262.08,263.27,262.08,263.07,11032.0,246.7835,247.904,246.7835,247.7157,11032.0
2018-02-09 12:55:00,263.26,265.61,263.26,265.12,27451.0,247.8946,250.1074,247.8946,249.646,27451.0
2018-02-09 13:00:00,265.04,265.04,263.46,263.81,6976.0,249.5707,249.5707,248.0829,248.4125,6976.0
2018-02-09 13:05:00,264.28,264.64,263.01,263.01,5578.0,248.8551,249.194,247.6592,247.6592,5578.0
2018-02-09 13:10:00,263.32,263.72,262.37,263.5,9344.0,247.9511,248.3277,247.0565,248.1206,9344.0
2018-02-09 13:15:00,263.59,263.81,262.51,263.65,12021.0,248.2053,248.4125,247.1884,248.2618,12021.0
2018-02-09 13:20:00,263.96,263.96,262.14,262.3,9533.0,248.5537,248.5537,246.84,246.9906,9533.0
2018-02-09 13:25:00,262.54,263.05,261.9,262.2,7931.0,247.2166,247.6968,246.614,246.8965,7931.0
2018-02-09 13:30:00,262.21,262.87,261.79,262.06,6103.0,246.9059,247.5273,246.5104,246.7646,6103.0
2018-02-09 13:35:00,262.05,262.52,261.89,261.9,8300.0,246.7552,247.1978,246.6045,246.614,8300.0
2018-02-09 13:40:00,261.51,262.13,261.51,261.69,7778.0,246.2467,246.8305,246.2467,246.4162,7778.0
2018-02-09 13:45:00,261.68,262.86,261.57,262.69,12324.0,246.4068,247.5179,246.3032,247.3579,12324.0
2018-02-09 13:50:00,262.63,263.9,262.63,263.72,16940.0,247.3014,248.4972,247.3014,248.3277,16940.0
2018-02-09 13:55:00,263.89,264.65,263.39,263.5,15572.0,248.4878,249.2035,248.017,248.1206,15572.0
2018-02-09 14:00:00,263.39,265.26,263.19,265.03,7209.0,248.017,249.7779,247.8287,249.5613,7209.0
2018-02-09 14:05:00,264.6,265.28,264.25,264.29,7490.0,249.1564,249.7967,248.8268,248.8645,7490.0
2018-02-09 14:10:00,264.56,265.64,264.4,265.23,8200.0,249.1187,250.1357,248.968,249.7496,8200.0
2018-02-09 14:15:00,264.89,265.76,264.29,265.39,7982.0,249.4294,250.2487,248.8645,249.9003,7982.0
2018-02-09 14:20:00,265.56,266.22,265.56,266.17,7070.0,250.0603,250.6818,250.0603,250.6347,7070.0
2018-02-09 14:25:00,266.18,266.32,265.07,265.07,5824.0,250.6442,250.776,249.5989,249.5989,5824.0
2018-02-09 14:30:00,265.3,265.41,264.14,264.14,17880.0,249.8155,249.9191,248.7232,248.7232,17880.0
2018-02-09 14:35:00,263.81,264.87,263.7,264.14,8961.0,248.4125,249.4106,248.3089,248.7232,8961.0
2018-02-09 14:40:00,264.33,264.68,263.81,264.18,9762.0,248.9021,249.2317,248.4125,248.7609,9762.0
2018-02-09 14:45:00,264.2,264.62,264.1,264.22,5203.0,248.7797,249.1752,248.6856,248.7986,5203.0
2018-02-09 14:50:00,264.21,264.6,264.02,264.21,10557.0,248.7891,249.1564,248.6102,248.7891,10557.0
2018-02-09 14:55:00,264.16,264.34,263.8,263.91,8609.0,248.7421,248.9115,248.4031,248.5066,8609.0
2018-02-09 15:00:00,263.71,263.77,262.58,263.35,9502.0,248.3183,248.3748,247.2543,247.9793,9502.0
2018-02-09 15:05:00,263.27,263.28,261.87,262.82,9222.0,247.904,247.9134,246.5857,247.4803,9222.0
2018-02-09 15:10:00,262.53,262.9,262.18,262.62,4766.0,247.2072,247.5556,246.8776,247.2919,4766.0
2018-02-09 15:15:00,262.81,263.83,262.81,263.49,8971.0,247.4708,248.4313,247.4708,248.1112,8971.0
2018-02-09 15:20:00,263.9,264.19,263.65,263.71,5275.0,248.4972,248.7703,248.2618,248.3183,5275.0
2018-02-09 15:25:00,263.63,264.82,263.16,264.33,15645.0,248.243,249.3635,247.8004,248.9021,15645.0
2018-02-09 15:30:00,264.23,264.98,263.91,264.84,28138.0,248.808,249.5142,248.5066,249.3824,28138.0
2018-02-09 15:35:00,264.85,265.31,264.23,264.82,13825.0,249.3918,249.8249,248.808,249.3635,13825.0
2018-02-09 15:40:00,264.74,265.55,264.73,265.55,9722.0,249.2882,250.0509,249.2788,250.0509,9722.0
2018-02-09 15:45:00,265.95,267.19,265.76,266.98,37558.0,250.4276,251.5952,250.2487,251.3975,37558.0
2018-02-09 15:50:00,266.94,268.04,266.74,267.13,40626.0,251.3598,252.3956,251.1715,251.5387,40626.0
2018-02-09 15:55:00,267.09,267.09,264.84,265.42,77771.0,251.501,251.501,249.3824,249.9285,77771.0
2018-02-12 09:30:00,266.44,268.37,266.13,267.56,7901.0,250.889,252.7063,250.5971,251.9436,7901.0
2018-02-12 09:35:00,267.42,269.76,266.66,269.12,15029.0,251.8118,254.0152,251.0961,253.4126,15029.0
2018-02-12 09:40:00,269.06,269.07,268.25,268.43,15020.0,253.3561,253.3655,252.5933,252.7628,15020.0
2018-02-12 09:45:00,268.47,269.1,267.36,267.46,21576.0,252.8005,253.3937,251.7553,251.8494,21576.0
2018-02-12 09:50:00,267.64,268.18,266.73,268.18,11125.0,252.0189,252.5274,251.1621,252.5274,11125.0
2018-02-12 09:55:00,268.12,268.79,267.19,267.65,17361.0,252.4709,253.1018,251.5952,252.0284,17361.0
2018-02-12 10:00:00,267.53,267.9,267.23,267.54,7759.0,251.9154,252.2638,251.6329,251.9248,7759.0
2018-02-12 10:05:00,267.94,268.04,266.63,266.64,9872.0,252.3014,252.3956,251.0679,251.0773,9872.0
2018-02-12 10:10:00,266.63,267.37,265.72,265.72,2356.0,251.0679,251.7647,250.211,250.211,2356.0
2018-02-12 10:15:00,265.8,266.85,265.52,265.61,4700.0,250.2863,251.2751,250.0227,250.1074,4700.0
2018-02-12 10:20:00,266.09,266.1,264.96,265.2,6776.0,250.5594,250.5688,249.4954,249.7214,6776.0
2018-02-12 10:25:00,265.6,265.73,264.94,265.61,4515.0,250.098,250.2204,249.4765,250.1074,4515.0
2018-02-12 10:30:00,266.12,266.49,265.08,266.49,5541.0,250.5877,250.9361,249.6084,250.9361,5541.0
2018-02-12 10:35:00,266.03,266.83,265.95,266.42,25657.0,250.5029,251.2562,250.4276,250.8701,25657.0
2018-02-12 10:40:00,266.18,266.55,265.78,266.34,9867.0,250.6442,250.9926,250.2675,250.7948,9867.0
2018-02-12 10:45:00,266.01,266.7,265.8,266.18,16746.0,250.4841,251.1338,250.2863,250.6442,16746.0
2018-02-12 10:50:00,266.51,266.84,265.75,266.11,5051.0,250.9549,251.2656,250.2393,250.5782,5051.0
2018-02-12 10:55:00,266.35,266.88,266.04,266.69,5918.0,250.8042,251.3033,250.5123,251.1244,5918.0
2018-02-12 11:00:00,266.92,266.92,265.96,266.21,3342.0,251.341,251.341,250.437,250.6724,3342.0
2018-02-12 11:05:00,266.56,266.56,265.51,266.09,12328.0,251.002,251.002,250.0133,250.5594,12328.0
2018-02-12 11:10:00,266.18,266.89,265.72,266.75,6240.0,250.6442,251.3127,250.211,251.1809,6240.0
2018-02-12 11:15:00,266.73,266.73,266.16,266.37,10499.0,251.1621,251.1621,250.6253,250.8231,10499.0
2018-02-12 11:20:00,266.42,266.97,266.39,266.81,11510.0,250.8701,251.388,250.8419,251.2374,11510.0
2018-02-12 11:25:00,266.9,267.26,266.56,266.74,13758.0,251.3221,251.6611,251.002,251.1715,13758.0
2018-02-12 11:30:00,266.79,267.04,266.49,266.88,3358.0,251.2186,251.454,250.9361,251.3033,3358.0
2018-02-12 11:35:00,266.73,267.47,266.28,267.47,6391.0,251.1621,251.8589,250.7383,251.8589,6391.0
2018-02-12 11:40:00,267.5,267.71,266.75,266.75,5263.0,251.8871,252.0849,251.1809,251.1809,5263.0
2018-02-12 11:45:00,266.98,267.48,266.88,267.17,6885.0,251.3975,251.8683,251.3033,251.5764,6885.0
2018-02-12 11:50:00,267.35,267.4,267.24,267.35,2789.0,251.7459,251.7929,251.6423,251.7459,2789.0
2018-02-12 11:55:00,267.5,268.07,267.5,268.07,7308.0,251.8871,252.4238,251.8871,252.4238,7308.0
2018-02-12 12:00:00,268.16,268.16,267.54,267.69,3635.0,252.5086,252.5086,251.9248,252.066,3635.0
2018-02-12 12:05:00,267.93,267.93,267.23,267.65,5215.0,252.292,252.292,251.6329,252.0284,5215.0
2018-02-12 12:10:00,267.81,268.13,267.41,268.05,7263.0,252.179,252.4803,251.8024,252.405,7263.0
2018-02-12 12:15:00,268.15,268.62,268.14,268.49,1650.0,252.4992,252.9417,252.4898,252.8193,1650.0
2018-02-12 12:20:00,268.54,268.71,268.06,268.71,10395.0,252.8664,253.0265,252.4144,253.0265,10395.0
2018-02-12 12:25:00,268.27,268.28,267.94,268.17,6300.0,252.6122,252.6216,252.3014,252.518,6300.0
2018-02-12 12:30:00,268.24,268.24,267.76,267.9,3117.0,252.5839,252.5839,252.1319,252.2638,3117.0
2018-02-12 12:35:00,267.85,267.89,267.57,267.81,33830.0,252.2167,252.2544,251.953,252.179,33830.0
2018-02-12 12:40:00,267.88,267.99,267.66,267.93,86652.0,252.2449,252.3485,252.0378,252.292,86652.0
2018-02-12 12:45:00,267.92,268.03,267.6,267.6,4118.0,252.2826,252.3862,251.9813,251.9813,4118.0
2018-02-12 12:50:00,267.69,268.18,267.68,268.18,3007.0,252.066,252.5274,252.0566,252.5274,3007.0
2018-02-12 12:55:00,268.56,268.57,267.92,267.92,6000.0,252.8852,252.8947,252.2826,252.2826,6000.0
2018-02-12 13:00:00,268.17,268.39,268.05,268.16,2947.0,252.518,252.7252,252.405,252.5086,2947.0
2018-02-12 13:05:00,268.14,268.46,267.86,268.11,7709.0,252.4898,252.7911,252.2261,252.4615,7709.0
2018-02-12 13:10:00,268.2,268.47,268.2,268.24,3700.0,252.5463,252.8005,252.5463,252.5839,3700.0
2018-02-12 13:15:00,268.19,268.47,267.91,268.01,3016.0,252.5368,252.8005,252.2732,252.3673,3016.0
2018-02-12 13:20:00,267.96,268.0,267.63,267.95,1840.0,252.3203,252.3579,252.0095,252.3108,1840.0
2018-02-12 13:25:00,267.95,268.29,267.95,268.28,2200.0,252.3108,252.631,252.3108,252.6216,2200.0
2018-02-12 13:30:00,268.28,268.38,268.11,268.38,2942.0,252.6216,252.7158,252.4615,252.7158,2942.0
2018-02-12 13:35:00,268.18,268.19,267.87,268.06,4300.0,252.5274,252.5368,252.2355,252.4144,4300.0
2018-02-12 13:40:00,268.0,268.22,268.0,268.22,1269.0,252.3579,252.5651,252.3579,252.5651,1269.0
2018-02-12 13:45:00,268.39,268.39,267.95,268.14,5200.0,252.7252,252.7252,252.3108,252.4898,5200.0
2018-02-12 13:50:00,268.23,268.55,268.16,268.55,1600.0,252.5745,252.8758,252.5086,252.8758,1600.0
2018-02-12 13:55:00,268.94,268.98,268.59,268.59,7892.0,253.2431,253.2807,252.9135,252.9135,7892.0
2018-02-12 14:00:00,268.64,268.64,268.04,268.05,4914.0,252.9606,252.9606,252.3956,252.405,4914.0
2018-02-12 14:05:00,268.12,268.23,267.77,268.23,11221.0,252.4709,252.5745,252.1414,252.5745,11221.0
2018-02-12 14:10:00,268.23,268.23,267.72,267.85,4694.0,252.5745,252.5745,252.0943,252.2167,4694.0
2018-02-12 14:15:00,267.98,268.08,267.59,267.67,3600.0,252.3391,252.4333,251.9719,252.0472,3600.0
2018-02-12 14:20:00,267.71,267.83,267.59,267.59,6621.0,252.0849,252.1979,251.9719,251.9719,6621.0
2018-02-12 14:25:00,267.51,267.78,267.38,267.66,5600.0,251.8965,252.1508,251.7741,252.0378,5600.0
2018-02-12 14:30:00,267.74,268.62,267.73,268.19,2736.0,252.1131,252.9417,252.1037,252.5368,2736.0
2018-02-12 14:35:00,268.27,268.56,268.27,268.55,3291.0,252.6122,252.8852,252.6122,252.8758,3291.0
2018-02-12 14:40:00,268.55,268.79,268.24,268.24,2700.0,252.8758,253.1018,252.5839,252.5839,2700.0
2018-02-12 14:45:00,268.09,268.27,267.98,267.99,2792.0,252.4427,252.6122,252.3391,252.3485,2792.0
2018-02-12 14:50:00,267.85,267.94,267.53,267.69,5720.0,252.2167,252.3014,251.9154,252.066,5720.0
2018-02-12 14:55:00,267.76,267.9,267.61,267.79,7440.0,252.1319,252.2638,251.9907,252.1602,7440.0
2018-02-12 15:00:00,267.79,268.25,267.78,268.25,4117.0,252.1602,252.5933,252.1508,252.5933,4117.0
2018-02-12 15:05:00,268.33,268.4,268.11,268.4,1720.0,252.6687,252.7346,252.4615,252.7346,1720.0
2018-02-12 15:10:00,268.27,268.78,268.19,268.67,5732.0,252.6122,253.0924,252.5368,252.9888,5732.0
2018-02-12 15:15:00,268.82,268.93,268.62,268.63,5159.0,253.1301,253.2337,252.9417,252.9512,5159.0
2018-02-12 15:20:00,268.76,269.25,268.76,268.94,4610.0,253.0736,253.535,253.0736,253.2431,4610.0
2018-02-12 15:25:00,268.92,268.92,268.26,268.26,9200.0,253.2242,253.2242,252.6028,252.6028,9200.0
2018-02-12 15:30:00,268.36,268.42,267.8,268.13,8234.0,252.6969,252.7534,252.1696,252.4803,8234.0
2018-02-12 15:35:00,268.09,268.09,267.5,267.63,4108.0,252.4427,252.4427,251.8871,252.0095,4108.0
2018-02-12 15:40:00,267.76,268.03,267.73,267.8,8348.0,252.1319,252.3862,252.1037,252.1696,8348.0
2018-02-12 15:45:00,267.8,267.8,266.13,266.92,27368.0,252.1696,252.1696,250.5971,251.341,27368.0
2018-02-12 15:50:00,266.98,267.47,266.84,267.16,20890.0,251.3975,251.8589,251.2656,251.567,20890.0
2018-02-12 15:55:00,267.03,267.44,266.88,267.09,29011.0,251.4445,251.8306,251.3033,251.501,29011.0
2018-02-13 09:30:00,263.93,265.0,263.25,263.25,20188.0,248.5255,249.533,247.8852,247.8852,20188.0
2018-02-13 09:35:00,263.16,264.58,261.25,264.2,30364.0,247.8004,249.1375,246.0019,248.7797,30364.0
2018-02-13 09:40:00,264.1,265.58,263.87,265.48,13420.0,248.6856,250.0792,248.469,249.985,13420.0
2018-02-13 09:45:00,265.3,265.34,264.53,264.78,10454.0,249.8155,249.8532,249.0905,249.3259,10454.0
2018-02-13 09:50:00,264.59,265.75,264.57,265.5,7125.0,249.147,250.2393,249.1281,250.0038,7125.0
2018-02-13 09:55:00,265.63,266.42,265.49,266.37,5114.0,250.1263,250.8701,249.9944,250.8231,5114.0
2018-02-13 10:00:00,266.65,266.66,265.25,265.49,11815.0,251.0867,251.0961,249.7684,249.9944,11815.0
2018-02-13 10:05:00,265.51,265.61,265.22,265.27,7313.0,250.0133,250.1074,249.7402,249.7873,7313.0
2018-02-13 10:10:00,265.34,265.81,265.34,265.81,6108.0,249.8532,250.2958,249.8532,250.2958,6108.0
2018-02-13 10:15:00,265.95,266.07,265.95,266.07,800.0,250.4276,250.5406,250.4276,250.5406,800.0
2018-02-13 10:20:00,266.46,266.47,266.08,266.32,9121.0,250.9078,250.9172,250.55,250.776,9121.0
2018-02-13 10:25:00,266.47,266.91,266.41,266.72,7220.0,250.9172,251.3315,250.8607,251.1526,7220.0
2018-02-13 10:30:00,266.42,266.59,265.7,265.72,7327.0,250.8701,251.0302,250.1922,250.211,7327.0
2018-02-13 10:35:00,265.98,266.31,265.6,265.84,7813.0,250.4558,250.7666,250.098,250.324,7813.0
2018-02-13 10:40:00,266.01,266.57,266.01,266.35,2003.0,250.4841,251.0114,250.4841,250.8042,2003.0
2018-02-13 10:45:00,266.37,267.22,266.2,267.09,8940.0,250.8231,251.6235,250.663,251.501,8940.0
2018-02-13 10:50:00,267.03,267.03,266.35,266.68,5500.0,251.4445,251.4445,250.8042,251.115,5500.0
2018-02-13 10:55:00,266.89,267.23,266.62,266.74,6666.0,251.3127,251.6329,251.0585,251.1715,6666.0
2018-02-13 11:00:00,266.71,266.85,266.25,266.25,5700.0,251.1432,251.2751,250.7101,250.7101,5700.0
2018-02-13 11:05:00,266.24,266.29,265.38,265.78,9885.0,250.7007,250.7477,249.8908,250.2675,9885.0
2018-02-13 11:10:00,265.93,267.54,265.92,267.41,46873.0,250.4087,251.9248,250.3993,251.8024,46873.0
2018-02-13 11:15:00,267.36,267.5,267.0,267.17,5652.0,251.7553,251.8871,251.4163,251.5764,5652.0
2018-02-13 11:20:00,267.13,267.28,266.95,267.18,5115.0,251.5387,251.68,251.3692,251.5858,5115.0
2018-02-13 11:25:00,267.11,267.17,266.42,266.85,32173.0,251.5199,251.5764,250.8701,251.2751,32173.0
2018-02-13 11:30:00,266.84,267.06,266.38,266.38,12104.0,251.2656,251.4728,250.8325,250.8325,12104.0
2018-02-13 11:35:00,266.27,266.8,265.81,265.81,8900.0,250.7289,251.228,250.2958,250.2958,8900.0
2018-02-13 11:40:00,265.84,266.17,265.83,266.0,2100.0,250.324,250.6347,250.3146,250.4747,2100.0
2018-02-13 11:45:00,266.01,266.86,266.01,266.82,9622.0,250.4841,251.2845,250.4841,251.2468,9622.0
2018-02-13 11:50:00,266.62,266.62,266.02,266.04,6549.0,251.0585,251.0585,250.4935,250.5123,6549.0
2018-02-13 11:55:00,266.26,266.46,266.05,266.07,3446.0,250.7195,250.9078,250.5217,250.5406,3446.0
2018-02-13 12:00:00,266.07,266.5,266.06,266.47,9692.0,250.5406,250.9455,250.5312,250.9172,9692.0
2018-02-13 12:05:00,266.62,266.63,266.35,266.37,5437.0,251.0585,251.0679,250.8042,250.8231,5437.0
2018-02-13 12:10:00,266.41,266.62,266.41,266.58,1401.0,250.8607,251.0585,250.8607,251.0208,1401.0
2018-02-13 12:15:00,266.67,266.67,266.24,266.52,5520.0,251.1056,251.1056,250.7007,250.9643,5520.0
2018-02-13 12:20:00,266.46,266.48,266.27,266.27,4720.0,250.9078,250.9266,250.7289,250.7289,4720.0
2018-02-13 12:25:00,266.19,266.4,266.19,266.31,4381.0,250.6536,250.8513,250.6536,250.7666,4381.0
2018-02-13 12:30:00,266.28,266.46,266.21,266.46,3049.0,250.7383,250.9078,250.6724,250.9078,3049.0
2018-02-13 12:35:00,266.44,266.6,266.44,266.5,1200.0,250.889,251.0396,250.889,250.9455,1200.0
2018-02-13 12:40:00,266.62,267.18,266.62,267.03,2007.0,251.0585,251.5858,251.0585,251.4445,2007.0
2018-02-13 12:45:00,267.29,267.32,266.87,267.11,6419.0,251.6894,251.7176,251.2939,251.5199,6419.0
2018-02-13 12:50:00,267.41,267.71,267.24,267.24,1400.0,251.8024,252.0849,251.6423,251.6423,1400.0
2018-02-13 12:55:00,267.2,267.2,266.87,266.88,2212.0,251.6046,251.6046,251.2939,251.3033,2212.0
2018-02-13 13:00:00,266.97,267.04,266.89,267.0,684.0,251.388,251.454,251.3127,251.4163,684.0
2018-02-13 13:05:00,267.12,267.6,266.94,267.6,4112.0,251.5293,251.9813,251.3598,251.9813,4112.0
2018-02-13 13:10:00,267.55,267.77,267.36,267.77,4886.0,251.9342,252.1414,251.7553,252.1414,4886.0
2018-02-13 13:15:00,268.08,268.38,268.08,268.37,1614.0,252.4333,252.7158,252.4333,252.7063,1614.0
2018-02-13 13:20:00,268.58,268.66,268.23,268.45,6080.0,252.9041,252.9794,252.5745,252.7817,6080.0
2018-02-13 13:25:00,268.71,268.76,268.48,268.63,600.0,253.0265,253.0736,252.8099,252.9512,600.0
2018-02-13 13:30:00,268.76,268.84,268.48,268.84,1300.0,253.0736,253.1489,252.8099,253.1489,1300.0
2018-02-13 13:35:00,268.91,268.97,268.62,268.71,6300.0,253.2148,253.2713,252.9417,253.0265,6300.0
2018-02-13 13:40:00,268.69,268.88,268.66,268.66,2800.0,253.0077,253.1866,252.9794,252.9794,2800.0
2018-02-13 13:45:00,268.68,268.78,268.5,268.73,14301.0,252.9982,253.0924,252.8287,253.0453,14301.0
2018-02-13 13:50:00,268.63,268.97,268.62,268.63,1400.0,252.9512,253.2713,252.9417,252.9512,1400.0
2018-02-13 13:55:00,268.79,268.79,268.58,268.66,300.0,253.1018,253.1018,252.9041,252.9794,300.0
2018-02-13 14:00:00,268.51,268.66,268.42,268.6,3601.0,252.8382,252.9794,252.7534,252.9229,3601.0
2018-02-13 14:05:00,268.73,268.81,268.62,268.73,3100.0,253.0453,253.1207,252.9417,253.0453,3100.0
2018-02-13 14:10:00,268.97,269.06,268.71,268.76,3540.0,253.2713,253.3561,253.0265,253.0736,3540.0
2018-02-13 14:15:00,268.91,269.03,268.63,268.82,2850.0,253.2148,253.3278,252.9512,253.1301,2850.0
2018-02-13 14:20:00,268.84,268.9,268.67,268.78,1433.0,253.1489,253.2054,252.9888,253.0924,1433.0
2018-02-13 14:25:00,268.67,268.84,268.46,268.46,2432.0,252.9888,253.1489,252.7911,252.7911,2432.0
2018-02-13 14:30:00,268.48,268.62,268.23,268.62,3664.0,252.8099,252.9417,252.5745,252.9417,3664.0
2018-02-13 14:35:00,268.48,268.62,268.2,268.23,2360.0,252.8099,252.9417,252.5463,252.5745,2360.0
2018-02-13 14:40:00,268.18,268.48,268.18,268.39,4699.0,252.5274,252.8099,252.5274,252.7252,4699.0
2018-02-13 14:45:00,268.26,268.6,268.2,268.5,2450.0,252.6028,252.9229,252.5463,252.8287,2450.0
2018-02-13 14:50:00,268.39,268.64,268.32,268.37,4307.0,252.7252,252.9606,252.6593,252.7063,4307.0
2018-02-13 14:55:00,268.53,268.61,268.41,268.46,2947.0,252.857,252.9323,252.744,252.7911,2947.0
2018-02-13 15:00:00,268.38,268.4,268.16,268.28,7101.0,252.7158,252.7346,252.5086,252.6216,7101.0
2018-02-13 15:05:00,268.18,268.46,268.12,268.25,6980.0,252.5274,252.7911,252.4709,252.5933,6980.0
2018-02-13 15:10:00,268.1,268.25,267.89,268.22,6536.0,252.4521,252.5933,252.2544,252.5651,6536.0
2018-02-13 15:15:00,268.16,268.41,268.16,268.32,3000.0,252.5086,252.744,252.5086,252.6593,3000.0
2018-02-13 15:20:00,268.36,268.36,268.06,268.24,3226.0,252.6969,252.6969,252.4144,252.5839,3226.0
2018-02-13 15:25:00,268.31,268.57,268.26,268.39,12600.0,252.6498,252.8947,252.6028,252.7252,12600.0
2018-02-13 15:30:00,268.55,268.86,268.39,268.85,5118.0,252.8758,253.1677,252.7252,253.1583,5118.0
2018-02-13 15:35:00,268.85,269.28,268.83,269.07,20510.0,253.1583,253.5632,253.1395,253.3655,20510.0
2018-02-13 15:40:00,269.04,269.04,268.19,268.22,10577.0,253.3372,253.3372,252.5368,252.5651,10577.0
2018-02-13 15:45:00,268.19,268.62,268.08,268.52,15941.0,252.5368,252.9417,252.4333,252.8476,15941.0
2018-02-13 15:50:00,268.66,268.74,268.28,268.41,22517.0,252.9794,253.0547,252.6216,252.744,22517.0
2018-02-13 15:55:00,268.41,268.62,268.01,268.07,47219.0,252.744,252.9417,252.3673,252.4238,47219.0
2018-02-14 09:30:00,266.74,268.4,266.74,267.89,11416.0,251.1715,252.7346,251.1715,252.2544,11416.0
2018-02-14 09:35:00,267.52,268.27,266.75,267.02,10806.0,251.9059,252.6122,251.1809,251.4351,10806.0
2018-02-14 09:40:00,266.97,268.01,266.97,267.38,3050.0,251.388,252.3673,251.388,251.7741,3050.0
2018-02-14 09:45:00,267.41,267.6,266.84,267.01,7835.0,251.8024,251.9813,251.2656,251.4257,7835.0
2018-02-14 09:50:00,267.19,267.98,267.06,267.68,8430.0,251.5952,252.3391,251.4728,252.0566,8430.0
2018-02-14 09:55:00,267.79,267.92,266.5,266.77,1910.0,252.1602,252.2826,250.9455,251.1997,1910.0
2018-02-14 10:00:00,266.72,267.24,266.18,266.8,4971.0,251.1526,251.6423,250.6442,251.228,4971.0
2018-02-14 10:05:00,266.8,267.75,266.8,267.54,2981.0,251.228,252.1225,251.228,251.9248,2981.0
2018-02-14 10:10:00,267.77,268.21,267.29,267.34,9836.0,252.1414,252.5557,251.6894,251.7365,9836.0
2018-02-14 10:15:00,267.42,268.11,267.29,268.11,2620.0,251.8118,252.4615,251.6894,252.4615,2620.0
2018-02-14 10:20:00,268.09,268.51,267.78,267.87,7200.0,252.4427,252.8382,252.1508,252.2355,7200.0
2018-02-14 10:25:00,267.78,268.28,267.42,268.09,10500.0,252.1508,252.6216,251.8118,252.4427,10500.0
2018-02-14 10:30:00,268.06,268.09,267.05,267.05,13000.0,252.4144,252.4427,251.4634,251.4634,13000.0
2018-02-14 10:35:00,266.89,267.76,266.89,267.75,4400.0,251.3127,252.1319,251.3127,252.1225,4400.0
2018-02-14 10:40:00,268.0,268.01,266.75,266.75,5681.0,252.3579,252.3673,251.1809,251.1809,5681.0
2018-02-14 10:45:00,267.23,267.5,266.66,267.08,18083.0,251.6329,251.8871,251.0961,251.4916,18083.0
2018-02-14 10:50:00,267.07,267.84,267.07,267.6,8580.0,251.4822,252.2073,251.4822,251.9813,8580.0
2018-02-14 10:55:00,267.51,267.76,266.91,266.97,10235.0,251.8965,252.1319,251.3315,251.388,10235.0
2018-02-14 11:00:00,267.13,267.76,266.78,267.17,7457.0,251.5387,252.1319,251.2091,251.5764,7457.0
2018-02-14 11:05:00,267.25,268.07,266.96,267.14,7900.0,251.6517,252.4238,251.3786,251.5481,7900.0
2018-02-14 11:10:00,267.23,267.61,267.01,267.61,5038.0,251.6329,251.9907,251.4257,251.9907,5038.0
2018-02-14 11:15:00,267.69,267.81,267.33,267.59,10593.0,252.066,252.179,251.727,251.9719,10593.0
2018-02-14 11:20:00,267.61,267.74,266.81,267.52,5000.0,251.9907,252.1131,251.2374,251.9059,5000.0
2018-02-14 11:25:00,267.51,267.51,266.91,267.07,15113.0,251.8965,251.8965,251.3315,251.4822,15113.0
2018-02-14 11:30:00,267.27,267.36,266.62,267.0,8487.0,251.6705,251.7553,251.0585,251.4163,8487.0
2018-02-14 11:35:00,266.8,267.31,266.46,267.31,4500.0,251.228,251.7082,250.9078,251.7082,4500.0
2018-02-14 11:40:00,267.31,267.68,267.3,267.61,14635.0,251.7082,252.0566,251.6988,251.9907,14635.0
2018-02-14 11:45:00,267.61,267.61,266.71,267.03,6985.0,251.9907,251.9907,251.1432,251.4445,6985.0
2018-02-14 11:50:00,266.96,267.28,266.67,266.99,3300.0,251.3786,251.68,251.1056,251.4069,3300.0
2018-02-14 11:55:00,266.97,267.31,266.71,267.29,3600.0,251.388,251.7082,251.1432,251.6894,3600.0
2018-02-14 12:00:00,267.21,267.21,266.89,267.2,10300.0,251.614,251.614,251.3127,251.6046,10300.0
2018-02-14 12:05:00,267.09,267.16,266.76,267.0,6825.0,251.501,251.567,251.1903,251.4163,6825.0
2018-02-14 12:10:00,266.92,267.38,266.75,267.17,3401.0,251.341,251.7741,251.1809,251.5764,3401.0
2018-02-14 12:15:00,267.41,267.63,267.02,267.19,3290.0,251.8024,252.0095,251.4351,251.5952,3290.0
2018-02-14 12:20:00,267.03,267.51,266.94,267.38,2430.0,251.4445,251.8965,251.3598,251.7741,2430.0
2018-02-14 12:25:00,267.58,267.87,267.41,267.7,3701.0,251.9624,252.2355,251.8024,252.0754,3701.0
2018-02-14 12:30:00,267.75,267.75,267.35,267.49,14782.0,252.1225,252.1225,251.7459,251.8777,14782.0
2018-02-14 12:35:00,267.44,268.11,267.44,267.78,5000.0,251.8306,252.4615,251.8306,252.1508,5000.0
2018-02-14 12:40:00,267.8,267.88,267.48,267.61,6043.0,252.1696,252.2449,251.8683,251.9907,6043.0
2018-02-14 12:45:00,267.59,267.81,267.34,267.34,5740.0,251.9719,252.179,251.7365,251.7365,5740.0
2018-02-14 12:50:00,267.37,267.73,267.37,267.62,2820.0,251.7647,252.1037,251.7647,252.0001,2820.0
2018-02-14 12:55:00,267.66,267.73,267.42,267.54,5305.0,252.0378,252.1037,251.8118,251.9248,5305.0
2018-02-14 13:00:00,267.53,267.95,267.37,267.94,3955.0,251.9154,252.3108,251.7647,252.3014,3955.0
2018-02-14 13:05:00,267.94,268.23,267.77,267.77,10900.0,252.3014,252.5745,252.1414,252.1414,10900.0
2018-02-14 13:10:00,268.11,268.11,267.77,268.01,4501.0,252.4615,252.4615,252.1414,252.3673,4501.0
2018-02-14 13:15:00,268.1,268.19,267.64,267.78,7868.0,252.4521,252.5368,252.0189,252.1508,7868.0
2018-02-14 13:20:00,267.64,268.28,267.64,268.07,12997.0,252.0189,252.6216,252.0189,252.4238,12997.0
2018-02-14 13:25:00,268.13,268.3,268.0,268.1,9564.0,252.4803,252.6404,252.3579,252.4521,9564.0
2018-02-14 13:30:00,268.17,268.48,268.15,268.36,9720.0,252.518,252.8099,252.4992,252.6969,9720.0
2018-02-14 13:35:00,268.49,268.61,268.24,268.38,6029.0,252.8193,252.9323,252.5839,252.7158,6029.0
2018-02-14 13:40:00,268.41,268.71,268.36,268.66,4600.0,252.744,253.0265,252.6969,252.9794,4600.0
2018-02-14 13:45:00,268.69,268.95,268.22,268.27,12962.0,253.0077,253.2525,252.5651,252.6122,12962.0
2018-02-14 13:50:00,268.17,268.18,267.8,268.17,9142.0,252.518,252.5274,252.1696,252.518,9142.0
2018-02-14 13:55:00,268.11,268.18,267.74,267.79,10874.0,252.4615,252.5274,252.1131,252.1602,10874.0
2018-02-14 14:00:00,267.82,268.15,267.69,267.92,7224.0,252.1884,252.4992,252.066,252.2826,7224.0
2018-02-14 14:05:00,267.88,267.89,267.79,267.83,1858.0,252.2449,252.2544,252.1602,252.1979,1858.0
2018-02-14 14:10:00,267.93,267.98,267.75,267.81,7600.0,252.292,252.3391,252.1225,252.179,7600.0
2018-02-14 14:15:00,267.94,267.94,267.66,267.91,13130.0,252.3014,252.3014,252.0378,252.2732,13130.0
2018-02-14 14:20:00,267.88,267.97,267.6,267.63,12196.0,252.2449,252.3297,251.9813,252.0095,12196.0
2018-02-14 14:25:00,267.52,267.52,266.99,267.11,10088.0,251.9059,251.9059,251.4069,251.5199,10088.0
2018-02-14 14:30:00,266.97,267.32,266.87,267.13,11416.0,251.388,251.7176,251.2939,251.5387,11416.0
2018-02-14 14:35:00,267.24,267.39,267.12,267.3,3885.0,251.6423,251.7835,251.5293,251.6988,3885.0
2018-02-14 14:40:00,267.3,267.56,267.27,267.44,8999.0,251.6988,251.9436,251.6705,251.8306,8999.0
2018-02-14 14:45:00,267.37,267.39,266.89,267.05,9900.0,251.7647,251.7835,251.3127,251.4634,9900.0
2018-02-14 14:50:00,267.16,267.26,267.07,267.14,3900.0,251.567,251.6611,251.4822,251.5481,3900.0
2018-02-14 14:55:00,267.14,267.3,267.09,267.25,4642.0,251.5481,251.6988,251.501,251.6517,4642.0
2018-02-14 15:00:00,267.33,267.72,267.28,267.63,11745.0,251.727,252.0943,251.68,252.0095,11745.0
2018-02-14 15:05:00,267.69,267.82,267.57,267.66,21067.0,252.066,252.1884,251.953,252.0378,21067.0
2018-02-14 15:10:00,267.63,267.78,267.63,267.69,6637.0,252.0095,252.1508,252.0095,252.066,6637.0
2018-02-14 15:15:00,267.66,267.81,267.61,267.81,9200.0,252.0378,252.179,251.9907,252.179,9200.0
2018-02-14 15:20:00,267.87,267.87,267.52,267.52,6467.0,252.2355,252.2355,251.9059,251.9059,6467.0
2018-02-14 15:25:00,267.48,267.58,267.38,267.48,9518.0,251.8683,251.9624,251.7741,251.8683,9518.0
2018-02-14 15:30:00,267.43,267.65,267.4,267.47,12627.0,251.8212,252.0284,251.7929,251.8589,12627.0
2018-02-14 15:35:00,267.42,267.53,267.21,267.52,6700.0,251.8118,251.9154,251.614,251.9059,6700.0
2018-02-14 15:40:00,267.42,267.61,267.42,267.47,14361.0,251.8118,251.9907,251.8118,251.8589,14361.0
2018-02-14 15:45:00,267.44,268.04,267.14,267.81,17761.0,251.8306,252.3956,251.5481,252.179,17761.0
2018-02-14 15:50:00,267.89,268.29,267.89,267.95,15939.0,252.2544,252.631,252.2544,252.3108,15939.0
2018-02-14 15:55:00,267.96,268.09,267.32,267.63,66180.0,252.3203,252.4427,251.7176,252.0095,66180.0
2018-02-15 09:30:00,268.95,269.96,268.67,269.3,6342.0,253.2525,254.2035,252.9888,253.5821,6342.0
2018-02-15 09:35:00,268.73,268.99,268.53,268.94,3204.0,253.0453,253.2901,252.857,253.2431,3204.0
2018-02-15 09:40:00,268.75,268.75,268.18,268.18,1750.0,253.0642,253.0642,252.5274,252.5274,1750.0
2018-02-15 09:45:00,268.07,268.57,268.07,268.56,5600.0,252.4238,252.8947,252.4238,252.8852,5600.0
2018-02-15 09:50:00,268.45,268.51,268.09,268.11,4520.0,252.7817,252.8382,252.4427,252.4615,4520.0
2018-02-15 09:55:00,268.04,268.43,267.78,268.02,1500.0,252.3956,252.7628,252.1508,252.3768,1500.0
2018-02-15 10:00:00,268.03,268.03,267.86,267.86,1600.0,252.3862,252.3862,252.2261,252.2261,1600.0
2018-02-15 10:05:00,267.87,267.87,266.34,266.34,10600.0,252.2355,252.2355,250.7948,250.7948,10600.0
2018-02-15 10:10:00,266.5,266.5,265.49,265.74,10140.0,250.9455,250.9455,249.9944,250.2298,10140.0
2018-02-15 10:15:00,265.98,266.7,265.3,265.76,6500.0,250.4558,251.1338,249.8155,250.2487,6500.0
2018-02-15 10:20:00,265.35,266.08,264.99,265.56,14126.0,249.8626,250.55,249.5236,250.0603,14126.0
2018-02-15 10:25:00,265.68,266.02,265.61,265.93,9511.0,250.1733,250.4935,250.1074,250.4087,9511.0
2018-02-15 10:30:00,265.9,266.11,265.67,266.01,6643.0,250.3805,250.5782,250.1639,250.4841,6643.0
2018-02-15 10:35:00,265.92,265.92,265.48,265.48,4500.0,250.3993,250.3993,249.985,249.985,4500.0
2018-02-15 10:40:00,265.46,265.47,264.24,264.37,10400.0,249.9662,249.9756,248.8174,248.9398,10400.0
2018-02-15 10:45:00,264.35,265.06,264.34,264.38,4520.0,248.921,249.5895,248.9115,248.9492,4520.0
2018-02-15 10:50:00,264.39,264.91,264.34,264.59,5484.0,248.9586,249.4483,248.9115,249.147,5484.0
2018-02-15 10:55:00,264.53,264.55,263.64,263.71,12831.0,249.0905,249.1093,248.2524,248.3183,12831.0
2018-02-15 11:00:00,263.58,263.83,263.12,263.56,10630.0,248.1959,248.4313,247.7628,248.1771,10630.0
2018-02-15 11:05:00,263.27,264.46,263.27,264.46,4400.0,247.904,249.0245,247.904,249.0245,4400.0
2018-02-15 11:10:00,264.56,265.45,264.55,265.44,1800.0,249.1187,249.9568,249.1093,249.9473,1800.0
2018-02-15 11:15:00,265.25,265.54,264.97,265.28,11340.0,249.7684,250.0415,249.5048,249.7967,11340.0
2018-02-15 11:20:00,265.44,265.69,264.73,264.89,9260.0,249.9473,250.1828,249.2788,249.4294,9260.0
2018-02-15 11:25:00,264.92,265.34,264.91,265.25,2926.0,249.4577,249.8532,249.4483,249.7684,2926.0
2018-02-15 11:30:00,265.48,265.54,265.2,265.33,6205.0,249.985,250.0415,249.7214,249.8438,6205.0
2018-02-15 11:35:00,265.47,265.5,265.03,265.34,5645.0,249.9756,250.0038,249.5613,249.8532,5645.0
2018-02-15 11:40:00,265.61,266.01,265.5,265.9,3681.0,250.1074,250.4841,250.0038,250.3805,3681.0
2018-02-15 11:45:00,265.82,265.9,265.21,265.31,7101.0,250.3052,250.3805,249.7308,249.8249,7101.0
2018-02-15 11:50:00,265.3,265.55,265.29,265.48,8000.0,249.8155,250.0509,249.8061,249.985,8000.0
2018-02-15 11:55:00,265.5,266.07,265.31,265.82,7765.0,250.0038,250.5406,249.8249,250.3052,7765.0
2018-02-15 12:00:00,265.93,266.44,265.77,266.27,4171.0,250.4087,250.889,250.2581,250.7289,4171.0
2018-02-15 12:05:00,266.4,266.65,265.97,266.65,5160.0,250.8513,251.0867,250.4464,251.0867,5160.0
2018-02-15 12:10:00,266.58,266.75,266.57,266.74,620.0,251.0208,251.1809,251.0114,251.1715,620.0
2018-02-15 12:15:00,266.73,266.73,266.59,266.7,2508.0,251.1621,251.1621,251.0302,251.1338,2508.0
2018-02-15 12:20:00,266.74,267.07,266.7,266.9,4470.0,251.1715,251.4822,251.1338,251.3221,4470.0
2018-02-15 12:25:00,266.96,267.06,266.94,266.94,500.0,251.3786,251.4728,251.3598,251.3598,500.0
2018-02-15 12:30:00,267.1,267.41,267.1,267.15,2014.0,251.5105,251.8024,251.5105,251.5575,2014.0
2018-02-15 12:35:00,267.15,267.26,266.94,267.18,8048.0,251.5575,251.6611,251.3598,251.5858,8048.0
2018-02-15 12:40:00,267.1,267.12,266.65,266.65,2620.0,251.5105,251.5293,251.0867,251.0867,2620.0
2018-02-15 12:45:00,266.67,266.67,266.23,266.23,1411.0,251.1056,251.1056,250.6912,250.6912,1411.0
2018-02-15 12:50:00,266.34,266.54,266.3,266.42,5800.0,250.7948,250.9831,250.7572,250.8701,5800.0
2018-02-15 12:55:00,266.43,266.54,266.42,266.5,1054.0,250.8796,250.9831,250.8701,250.9455,1054.0
2018-02-15 13:00:00,266.75,267.04,266.74,267.04,15654.0,251.1809,251.454,251.1715,251.454,15654.0
2018-02-15 13:05:00,267.17,267.31,267.13,267.2,18400.0,251.5764,251.7082,251.5387,251.6046,18400.0
2018-02-15 13:10:00,267.21,267.28,267.14,267.25,4600.0,251.614,251.68,251.5481,251.6517,4600.0
2018-02-15 13:15:00,267.3,267.37,267.17,267.23,11436.0,251.6988,251.7647,251.5764,251.6329,11436.0
2018-02-15 13:20:00,267.18,267.27,267.01,267.13,15200.0,251.5858,251.6705,251.4257,251.5387,15200.0
2018-02-15 13:25:00,267.19,267.19,266.75,266.75,4200.0,251.5952,251.5952,251.1809,251.1809,4200.0
2018-02-15 13:30:00,266.67,266.73,266.62,266.72,1350.0,251.1056,251.1621,251.0585,251.1526,1350.0
2018-02-15 13:35:00,266.76,266.89,266.23,266.35,16140.0,251.1903,251.3127,250.6912,250.8042,16140.0
2018-02-15 13:40:00,266.39,266.5,266.17,266.28,7664.0,250.8419,250.9455,250.6347,250.7383,7664.0
2018-02-15 13:45:00,266.31,266.5,266.27,266.5,2300.0,250.7666,250.9455,250.7289,250.9455,2300.0
2018-02-15 13:50:00,266.65,266.92,266.65,266.84,1000.0,251.0867,251.341,251.0867,251.2656,1000.0
2018-02-15 13:55:00,266.99,266.99,266.37,266.37,5458.0,251.4069,251.4069,250.8231,250.8231,5458.0
2018-02-15 14:00:00,266.46,266.87,266.24,266.86,18290.0,250.9078,251.2939,250.7007,251.2845,18290.0
2018-02-15 14:05:00,266.78,266.88,266.68,266.7,4772.0,251.2091,251.3033,251.115,251.1338,4772.0
2018-02-15 14:10:00,266.81,266.99,266.66,266.75,6702.0,251.2374,251.4069,251.0961,251.1809,6702.0
2018-02-15 14:15:00,266.77,267.05,266.77,266.85,2349.0,251.1997,251.4634,251.1997,251.2751,2349.0
2018-02-15 14:20:00,266.88,266.89,266.72,266.72,3572.0,251.3033,251.3127,251.1526,251.1526,3572.0
2018-02-15 14:25:00,266.79,267.26,266.76,267.23,6839.0,251.2186,251.6611,251.1903,251.6329,6839.0
2018-02-15 14:30:00,267.16,267.67,267.11,267.56,9146.0,251.567,252.0472,251.5199,251.9436,9146.0
2018-02-15 14:35:00,267.41,267.48,267.29,267.39,4732.0,251.8024,251.8683,251.6894,251.7835,4732.0
2018-02-15 14:40:00,267.39,267.55,267.26,267.54,9939.0,251.7835,251.9342,251.6611,251.9248,9939.0
2018-02-15 14:45:00,267.52,267.56,267.38,267.44,2900.0,251.9059,251.9436,251.7741,251.8306,2900.0
2018-02-15 14:50:00,267.5,267.51,266.95,267.03,7120.0,251.8871,251.8965,251.3692,251.4445,7120.0
2018-02-15 14:55:00,267.03,267.14,266.9,266.98,3343.0,251.4445,251.5481,251.3221,251.3975,3343.0
2018-02-15 15:00:00,267.03,267.3,266.97,267.19,7001.0,251.4445,251.6988,251.388,251.5952,7001.0
2018-02-15 15:05:00,267.21,267.37,266.99,266.99,8992.0,251.614,251.7647,251.4069,251.4069,8992.0
2018-02-15 15:10:00,266.96,266.99,266.77,266.9,4332.0,251.3786,251.4069,251.1997,251.3221,4332.0
2018-02-15 15:15:00,266.94,267.14,266.94,267.14,5185.0,251.3598,251.5481,251.3598,251.5481,5185.0
2018-02-15 15:20:00,267.14,267.31,267.0,267.04,16500.0,251.5481,251.7082,251.4163,251.454,16500.0
2018-02-15 15:25:00,267.07,267.21,266.91,266.91,12125.0,251.4822,251.614,251.3315,251.3315,12125.0
2018-02-15 15:30:00,266.99,267.04,266.83,266.85,5831.0,251.4069,251.454,251.2562,251.2751,5831.0
2018-02-15 15:35:00,266.84,267.43,266.67,267.25,10595.0,251.2656,251.8212,251.1056,251.6517,10595.0
2018-02-15 15:40:00,267.29,267.66,267.25,267.47,8449.0,251.6894,252.0378,251.6517,251.8589,8449.0
2018-02-15 15:45:00,267.44,267.53,267.32,267.35,17698.0,251.8306,251.9154,251.7176,251.7459,17698.0
2018-02-15 15:50:00,267.34,267.59,267.34,267.59,14940.0,251.7365,251.9719,251.7365,251.9719,14940.0
2018-02-15 15:55:00,267.55,267.76,267.34,267.45,84217.0,251.9342,252.1319,251.7365,251.84,84217.0
2018-02-16 09:30:00,266.88,267.15,266.59,266.84,33770.0,251.3033,251.5575,251.0302,251.2656,33770.0
2018-02-16 09:35:00,266.7,268.88,266.7,268.88,20974.0,251.1338,253.1866,251.1338,253.1866,20974.0
2018-02-16 09:40:00,268.81,269.13,268.05,268.05,5000.0,253.1207,253.422,252.405,252.405,5000.0
2018-02-16 09:45:00,268.09,268.25,267.77,267.85,2000.0,252.4427,252.5933,252.1414,252.2167,2000.0
2018-02-16 09:50:00,268.05,268.05,267.32,267.5,2200.0,252.405,252.405,251.7176,251.8871,2200.0
2018-02-16 09:55:00,267.68,267.78,267.06,267.17,1850.0,252.0566,252.1508,251.4728,251.5764,1850.0
2018-02-16 10:00:00,267.0,267.21,266.38,266.52,5801.0,251.4163,251.614,250.8325,250.9643,5801.0
2018-02-16 10:05:00,266.26,266.94,266.26,266.79,3400.0,250.7195,251.3598,250.7195,251.2186,3400.0
2018-02-16 10:10:00,266.81,266.96,266.69,266.94,4100.0,251.2374,251.3786,251.1244,251.3598,4100.0
2018-02-16 10:15:00,267.0,267.18,266.82,266.96,5300.0,251.4163,251.5858,251.2468,251.3786,5300.0
2018-02-16 10:20:00,267.14,267.14,266.69,266.89,4364.0,251.5481,251.5481,251.1244,251.3127,4364.0
2018-02-16 10:25:00,267.0,267.15,266.76,266.77,6416.0,251.4163,251.5575,251.1903,251.1997,6416.0
2018-02-16 10:30:00,266.87,267.05,266.63,266.63,3216.0,251.2939,251.4634,251.0679,251.0679,3216.0
2018-02-16 10:35:00,266.53,266.66,266.38,266.38,760.0,250.9737,251.0961,250.8325,250.8325,760.0
2018-02-16 10:40:00,266.53,266.88,266.49,266.53,2500.0,250.9737,251.3033,250.9361,250.9737,2500.0
2018-02-16 10:45:00,266.34,266.96,266.34,266.76,1343.0,250.7948,251.3786,250.7948,251.1903,1343.0
2018-02-16 10:50:00,266.79,267.3,266.62,267.14,8023.0,251.2186,251.6988,251.0585,251.5481,8023.0
2018-02-16 10:55:00,267.25,267.29,266.51,266.62,4908.0,251.6517,251.6894,250.9549,251.0585,4908.0
2018-02-16 11:00:00,266.74,267.15,266.74,267.15,7101.0,251.1715,251.5575,251.1715,251.5575,7101.0
2018-02-16 11:05:00,267.01,267.4,266.95,267.19,7511.0,251.4257,251.7929,251.3692,251.5952,7511.0
2018-02-16 11:10:00,267.1,267.68,267.05,267.68,5800.0,251.5105,252.0566,251.4634,252.0566,5800.0
2018-02-16 11:15:00,267.81,267.89,267.48,267.78,4932.0,252.179,252.2544,251.8683,252.1508,4932.0
2018-02-16 11:20:00,267.76,267.94,267.71,267.72,6268.0,252.1319,252.3014,252.0849,252.0943,6268.0
2018-02-16 11:25:00,267.76,267.85,267.64,267.73,3200.0,252.1319,252.2167,252.0189,252.1037,3200.0
2018-02-16 11:30:00,267.93,268.02,267.84,268.02,2500.0,252.292,252.3768,252.2073,252.3768,2500.0
2018-02-16 11:35:00,268.15,268.3,268.02,268.26,4097.0,252.4992,252.6404,252.3768,252.6028,4097.0
2018-02-16 11:40:00,268.27,268.31,267.96,268.05,7434.0,252.6122,252.6498,252.3203,252.405,7434.0
2018-02-16 11:45:00,268.18,268.3,268.06,268.3,1500.0,252.5274,252.6404,252.4144,252.6404,1500.0
2018-02-16 11:50:00,268.4,268.41,268.21,268.3,6500.0,252.7346,252.744,252.5557,252.6404,6500.0
2018-02-16 11:55:00,268.4,268.42,268.18,268.24,5929.0,252.7346,252.7534,252.5274,252.5839,5929.0
2018-02-16 12:00:00,268.21,268.58,268.21,268.58,3653.0,252.5557,252.9041,252.5557,252.9041,3653.0
2018-02-16 12:05:00,268.76,268.91,268.48,268.76,5400.0,253.0736,253.2148,252.8099,253.0736,5400.0
2018-02-16 12:10:00,268.58,269.13,268.58,269.0,1600.0,252.9041,253.422,252.9041,253.2996,1600.0
2018-02-16 12:15:00,269.12,269.13,268.81,269.04,1100.0,253.4126,253.422,253.1207,253.3372,1100.0
2018-02-16 12:20:00,269.02,269.33,268.95,269.33,3300.0,253.3184,253.6103,253.2525,253.6103,3300.0
2018-02-16 12:25:00,269.33,269.55,269.33,269.46,8350.0,253.6103,253.8175,253.6103,253.7327,8350.0
2018-02-16 12:30:00,269.35,270.22,269.35,269.98,6738.0,253.6291,254.4484,253.6291,254.2224,6738.0
2018-02-16 12:35:00,270.16,270.32,270.02,270.23,1840.0,254.3919,254.5425,254.26,254.4578,1840.0
2018-02-16 12:40:00,270.34,270.36,269.94,270.04,8018.0,254.5614,254.5802,254.1847,254.2789,8018.0
2018-02-16 12:45:00,270.1,270.1,269.63,269.63,2352.0,254.3354,254.3354,253.8928,253.8928,2352.0
2018-02-16 12:50:00,269.51,269.55,269.13,269.54,2127.0,253.7798,253.8175,253.422,253.808,2127.0
2018-02-16 12:55:00,269.72,269.77,269.44,269.61,1500.0,253.9775,254.0246,253.7139,253.874,1500.0
2018-02-16 13:00:00,269.94,270.05,269.61,269.69,4302.0,254.1847,254.2883,253.874,253.9493,4302.0
2018-02-16 13:05:00,269.69,270.14,269.5,269.84,3631.0,253.9493,254.373,253.7704,254.0905,3631.0
2018-02-16 13:10:00,269.57,269.72,269.43,269.72,800.0,253.8363,253.9775,253.7045,253.9775,800.0
2018-02-16 13:15:00,269.6,269.6,269.14,269.23,1100.0,253.8645,253.8645,253.4314,253.5161,1100.0
2018-02-16 13:20:00,269.35,269.57,269.22,269.42,1114.0,253.6291,253.8363,253.5067,253.6951,1114.0
2018-02-16 13:25:00,269.54,269.54,269.06,269.43,4100.0,253.808,253.808,253.3561,253.7045,4100.0
2018-02-16 13:30:00,269.08,269.2,268.67,269.2,1869.0,253.3749,253.4879,252.9888,253.4879,1869.0
2018-02-16 13:35:00,269.09,270.21,269.04,270.21,12162.0,253.3843,254.4389,253.3372,254.4389,12162.0
2018-02-16 13:40:00,270.21,270.68,270.02,270.66,5641.0,254.4389,254.8815,254.26,254.8627,5641.0
2018-02-16 13:45:00,270.63,270.63,270.08,270.09,2132.0,254.8344,254.8344,254.3165,254.3259,2132.0
2018-02-16 13:50:00,270.21,270.26,269.77,270.01,5500.0,254.4389,254.486,254.0246,254.2506,5500.0
2018-02-16 13:55:00,269.9,270.07,269.77,270.0,3496.0,254.147,254.3071,254.0246,254.2412,3496.0
2018-02-16 14:00:00,269.96,270.3,269.77,270.07,3066.0,254.2035,254.5237,254.0246,254.3071,3066.0
2018-02-16 14:05:00,270.25,270.3,269.76,269.88,7200.0,254.4766,254.5237,254.0152,254.1282,7200.0
2018-02-16 14:10:00,270.0,270.11,269.38,269.51,3648.0,254.2412,254.3448,253.6574,253.7798,3648.0
2018-02-16 14:15:00,269.31,269.51,269.05,269.19,4752.0,253.5915,253.7798,253.3466,253.4785,4752.0
2018-02-16 14:20:00,269.26,269.27,268.61,268.62,2902.0,253.5444,253.5538,252.9323,252.9417,2902.0
2018-02-16 14:25:00,268.9,268.9,268.5,268.72,3450.0,253.2054,253.2054,252.8287,253.0359,3450.0
2018-02-16 14:30:00,268.87,269.07,268.87,269.07,500.0,253.1772,253.3655,253.1772,253.3655,500.0
2018-02-16 14:35:00,269.47,269.77,269.39,269.71,2331.0,253.7421,254.0246,253.6668,253.9681,2331.0
2018-02-16 14:40:00,269.53,269.63,269.26,269.26,2263.0,253.7986,253.8928,253.5444,253.5444,2263.0
2018-02-16 14:45:00,269.23,269.45,269.05,269.45,2600.0,253.5161,253.7233,253.3466,253.7233,2600.0
2018-02-16 14:50:00,269.33,269.34,269.01,269.34,2268.0,253.6103,253.6197,253.309,253.6197,2268.0
2018-02-16 14:55:00,269.35,269.7,269.32,269.57,1800.0,253.6291,253.9587,253.6009,253.8363,1800.0
2018-02-16 15:00:00,269.82,270.05,269.64,269.74,5275.0,254.0717,254.2883,253.9022,253.9964,5275.0
2018-02-16 15:05:00,269.91,270.16,269.68,270.07,4202.0,254.1565,254.3919,253.9399,254.3071,4202.0
2018-02-16 15:10:00,270.16,270.16,269.81,269.99,7623.0,254.3919,254.3919,254.0623,254.2318,7623.0
2018-02-16 15:15:00,269.98,270.04,269.67,270.01,4508.0,254.2224,254.2789,253.9305,254.2506,4508.0
2018-02-16 15:20:00,269.93,270.09,269.6,269.6,5150.0,254.1753,254.3259,253.8645,253.8645,5150.0
2018-02-16 15:25:00,269.85,270.2,269.81,270.0,2993.0,254.1,254.4295,254.0623,254.2412,2993.0
2018-02-16 15:30:00,270.07,270.13,269.86,269.86,2400.0,254.3071,254.3636,254.1094,254.1094,2400.0
2018-02-16 15:35:00,269.91,269.91,269.51,269.72,5045.0,254.1565,254.1565,253.7798,253.9775,5045.0
2018-02-16 15:40:00,269.66,269.73,269.38,269.38,4285.0,253.921,253.987,253.6574,253.6574,4285.0
2018-02-16 15:45:00,269.38,270.06,269.38,269.66,11303.0,253.6574,254.2977,253.6574,253.921,11303.0
2018-02-16 15:50:00,269.72,269.81,269.3,269.49,18630.0,253.9775,254.0623,253.5821,253.761,18630.0
2018-02-16 15:55:00,269.5,269.5,268.88,268.97,46347.0,253.7704,253.7704,253.1866,253.2713,46347.0
2018-02-20 09:30:00,267.72,268.74,267.29,267.53,10759.0,252.0943,253.0547,251.6894,251.9154,10759.0
2018-02-20 09:35:00,266.82,267.75,266.82,267.75,5381.0,251.2468,252.1225,251.2468,252.1225,5381.0
2018-02-20 09:40:00,267.76,268.04,267.35,267.85,4414.0,252.1319,252.3956,251.7459,252.2167,4414.0
2018-02-20 09:45:00,267.46,267.69,266.99,267.25,6776.0,251.8494,252.066,251.4069,251.6517,6776.0
2018-02-20 09:50:00,267.14,267.32,266.96,267.02,2300.0,251.5481,251.7176,251.3786,251.4351,2300.0
2018-02-20 09:55:00,266.92,267.06,266.6,266.95,7400.0,251.341,251.4728,251.0396,251.3692,7400.0
2018-02-20 10:00:00,267.08,267.13,266.65,266.65,11690.0,251.4916,251.5387,251.0867,251.0867,11690.0
2018-02-20 10:05:00,266.79,267.36,266.59,267.05,9545.0,251.2186,251.7553,251.0302,251.4634,9545.0
2018-02-20 10:10:00,266.98,267.07,266.5,266.5,3170.0,251.3975,251.4822,250.9455,250.9455,3170.0
2018-02-20 10:15:00,266.45,266.61,266.25,266.5,2934.0,250.8984,251.0491,250.7101,250.9455,2934.0
2018-02-20 10:20:00,266.61,266.75,266.44,266.65,4300.0,251.0491,251.1809,250.889,251.0867,4300.0
2018-02-20 10:25:00,266.65,266.83,266.29,266.45,8262.0,251.0867,251.2562,250.7477,250.8984,8262.0
2018-02-20 10:30:00,266.25,266.71,266.25,266.5,5694.0,250.7101,251.1432,250.7101,250.9455,5694.0
2018-02-20 10:35:00,266.36,266.56,266.33,266.35,4301.0,250.8137,251.002,250.7854,250.8042,4301.0
2018-02-20 10:40:00,266.53,266.86,266.42,266.73,10632.0,250.9737,251.2845,250.8701,251.1621,10632.0
2018-02-20 10:45:00,266.66,266.85,266.65,266.74,4471.0,251.0961,251.2751,251.0867,251.1715,4471.0
2018-02-20 10:50:00,266.82,266.9,266.38,266.38,5920.0,251.2468,251.3221,250.8325,250.8325,5920.0
2018-02-20 10:55:00,266.56,266.71,266.44,266.71,12985.0,251.002,251.1432,250.889,251.1432,12985.0
2018-02-20 11:00:00,266.67,267.17,266.52,267.17,7219.0,251.1056,251.5764,250.9643,251.5764,7219.0
2018-02-20 11:05:00,267.15,267.42,267.14,267.26,3869.0,251.5575,251.8118,251.5481,251.6611,3869.0
2018-02-20 11:10:00,267.38,267.6,267.3,267.33,12498.0,251.7741,251.9813,251.6988,251.727,12498.0
2018-02-20 11:15:00,267.34,267.55,267.34,267.54,11805.0,251.7365,251.9342,251.7365,251.9248,11805.0
2018-02-20 11:20:00,267.72,268.28,267.71,268.16,6841.0,252.0943,252.6216,252.0849,252.5086,6841.0
2018-02-20 11:25:00,268.16,268.33,268.12,268.32,3131.0,252.5086,252.6687,252.4709,252.6593,3131.0
2018-02-20 11:30:00,268.32,268.44,268.2,268.2,5800.0,252.6593,252.7722,252.5463,252.5463,5800.0
2018-02-20 11:35:00,268.36,268.36,268.06,268.07,3166.0,252.6969,252.6969,252.4144,252.4238,3166.0
2018-02-20 11:40:00,268.01,268.13,267.38,267.56,8137.0,252.3673,252.4803,251.7741,251.9436,8137.0
2018-02-20 11:45:00,267.42,267.42,267.15,267.17,3006.0,251.8118,251.8118,251.5575,251.5764,3006.0
2018-02-20 11:50:00,267.13,267.26,266.82,266.82,3163.0,251.5387,251.6611,251.2468,251.2468,3163.0
2018-02-20 11:55:00,266.76,266.86,266.51,266.85,10763.0,251.1903,251.2845,250.9549,251.2751,10763.0
2018-02-20 12:00:00,266.99,267.7,266.99,267.52,7301.0,251.4069,252.0754,251.4069,251.9059,7301.0
2018-02-20 12:05:00,267.38,267.5,267.31,267.32,2400.0,251.7741,251.8871,251.7082,251.7176,2400.0
2018-02-20 12:10:00,267.35,267.44,267.18,267.18,2306.0,251.7459,251.8306,251.5858,251.5858,2306.0
2018-02-20 12:15:00,267.36,267.42,267.17,267.22,7150.0,251.7553,251.8118,251.5764,251.6235,7150.0
2018-02-20 12:20:00,267.17,267.29,267.08,267.24,3695.0,251.5764,251.6894,251.4916,251.6423,3695.0
2018-02-20 12:25:00,267.23,267.28,267.11,267.17,7625.0,251.6329,251.68,251.5199,251.5764,7625.0
2018-02-20 12:30:00,267.17,267.28,267.06,267.13,2225.0,251.5764,251.68,251.4728,251.5387,2225.0
2018-02-20 12:35:00,267.13,267.31,267.09,267.11,2735.0,251.5387,251.7082,251.501,251.5199,2735.0
2018-02-20 12:40:00,267.31,267.31,266.96,266.97,5129.0,251.7082,251.7082,251.3786,251.388,5129.0
2018-02-20 12:45:00,266.97,267.03,266.89,266.92,2844.0,251.388,251.4445,251.3127,251.341,2844.0
2018-02-20 12:50:00,266.8,266.8,266.6,266.71,3943.0,251.228,251.228,251.0396,251.1432,3943.0
2018-02-20 12:55:00,266.8,267.37,266.72,267.37,4819.0,251.228,251.7647,251.1526,251.7647,4819.0
2018-02-20 13:00:00,267.22,267.23,266.75,266.99,7104.0,251.6235,251.6329,251.1809,251.4069,7104.0
2018-02-20 13:05:00,266.95,267.09,266.82,266.98,5800.0,251.3692,251.501,251.2468,251.3975,5800.0
2018-02-20 13:10:00,266.85,267.09,266.83,266.88,3500.0,251.2751,251.501,251.2562,251.3033,3500.0
2018-02-20 13:15:00,266.86,266.9,266.69,266.78,3021.0,251.2845,251.3221,251.1244,251.2091,3021.0
2018-02-20 13:20:00,266.66,266.88,266.66,266.88,400.0,251.0961,251.3033,251.0961,251.3033,400.0
2018-02-20 13:25:00,266.63,266.74,266.5,266.5,4739.0,251.0679,251.1715,250.9455,250.9455,4739.0
2018-02-20 13:30:00,266.55,266.87,266.5,266.86,7423.0,250.9926,251.2939,250.9455,251.2845,7423.0
2018-02-20 13:35:00,266.86,266.87,266.75,266.79,1900.0,251.2845,251.2939,251.1809,251.2186,1900.0
2018-02-20 13:40:00,266.79,266.84,266.43,266.45,3203.0,251.2186,251.2656,250.8796,250.8984,3203.0
2018-02-20 13:45:00,266.55,267.24,266.42,267.24,6309.0,250.9926,251.6423,250.8701,251.6423,6309.0
2018-02-20 13:50:00,267.48,267.66,267.47,267.58,2202.0,251.8683,252.0378,251.8589,251.9624,2202.0
2018-02-20 13:55:00,267.29,267.35,267.15,267.31,2600.0,251.6894,251.7459,251.5575,251.7082,2600.0
2018-02-20 14:00:00,267.36,267.53,267.24,267.39,3363.0,251.7553,251.9154,251.6423,251.7835,3363.0
2018-02-20 14:05:00,267.45,267.45,267.01,267.35,3300.0,251.84,251.84,251.4257,251.7459,3300.0
2018-02-20 14:10:00,267.11,267.26,266.98,267.18,3013.0,251.5199,251.6611,251.3975,251.5858,3013.0
2018-02-20 14:15:00,267.1,267.26,267.05,267.26,2100.0,251.5105,251.6611,251.4634,251.6611,2100.0
2018-02-20 14:20:00,267.16,267.46,267.03,267.29,5203.0,251.567,251.8494,251.4445,251.6894,5203.0
2018-02-20 14:25:00,267.44,267.77,267.44,267.67,12302.0,251.8306,252.1414,251.8306,252.0472,12302.0
2018-02-20 14:30:00,267.55,267.88,267.41,267.88,3600.0,251.9342,252.2449,251.8024,252.2449,3600.0
2018-02-20 14:35:00,267.88,267.91,267.67,267.68,2400.0,252.2449,252.2732,252.0472,252.0566,2400.0
2018-02-20 14:40:00,267.87,267.87,267.44,267.44,4734.0,252.2355,252.2355,251.8306,251.8306,4734.0
2018-02-20 14:45:00,267.53,267.53,267.34,267.41,1900.0,251.9154,251.9154,251.7365,251.8024,1900.0
2018-02-20 14:50:00,267.41,267.53,266.94,266.94,3170.0,251.8024,251.9154,251.3598,251.3598,3170.0
2018-02-20 14:55:00,266.99,267.31,266.96,266.97,3532.0,251.4069,251.7082,251.3786,251.388,3532.0
2018-02-20 15:00:00,266.99,267.43,266.96,267.05,11911.0,251.4069,251.8212,251.3786,251.4634,11911.0
2018-02-20 15:05:00,267.09,267.19,266.64,266.64,6900.0,251.501,251.5952,251.0773,251.0773,6900.0
2018-02-20 15:10:00,266.67,266.92,266.57,266.58,2553.0,251.1056,251.341,251.0114,251.0208,2553.0
2018-02-20 15:15:00,266.69,267.02,266.52,266.66,4500.0,251.1244,251.4351,250.9643,251.0961,4500.0
2018-02-20 15:20:00,266.72,266.72,266.21,266.23,8111.0,251.1526,251.1526,250.6724,250.6912,8111.0
2018-02-20 15:25:00,266.26,266.62,266.23,266.58,2700.0,250.7195,251.0585,250.6912,251.0208,2700.0
2018-02-20 15:30:00,266.72,267.09,266.56,267.08,8400.0,251.1526,251.501,251.002,251.4916,8400.0
2018-02-20 15:35:00,267.1,267.61,266.89,267.36,9430.0,251.5105,251.9907,251.3127,251.7553,9430.0
2018-02-20 15:40:00,267.34,267.47,267.09,267.27,12014.0,251.7365,251.8589,251.501,251.6705,12014.0
2018-02-20 15:45:00,267.27,267.87,267.15,267.56,21533.0,251.6705,252.2355,251.5575,251.9436,21533.0
2018-02-20 15:50:00,267.56,267.87,267.5,267.81,18902.0,251.9436,252.2355,251.8871,252.179,18902.0
2018-02-20 15:55:00,267.85,268.06,267.21,267.32,58899.0,252.2167,252.4144,251.614,251.7176,58899.0
2018-02-21 09:30:00,267.97,268.93,266.67,268.84,6355.0,252.3297,253.2337,251.1056,253.1489,6355.0
2018-02-21 09:35:00,268.84,269.84,268.74,269.59,7100.0,253.1489,254.0905,253.0547,253.8551,7100.0
2018-02-21 09:40:00,269.83,270.13,269.34,270.13,8723.0,254.0811,254.3636,253.6197,254.3636,8723.0
2018-02-21 09:45:00,270.12,270.36,269.95,270.09,5828.0,254.3542,254.5802,254.1941,254.3259,5828.0
2018-02-21 09:50:00,269.89,270.09,268.99,268.99,5800.0,254.1376,254.3259,253.2901,253.2901,5800.0
2018-02-21 09:55:00,269.21,269.39,268.89,269.24,4600.0,253.4973,253.6668,253.196,253.5256,4600.0
2018-02-21 10:00:00,269.27,269.43,268.48,268.71,7455.0,253.5538,253.7045,252.8099,253.0265,7455.0
2018-02-21 10:05:00,268.55,268.71,268.44,268.67,7105.0,252.8758,253.0265,252.7722,252.9888,7105.0
2018-02-21 10:10:00,268.77,269.43,268.55,268.6,6555.0,253.083,253.7045,252.8758,252.9229,6555.0
2018-02-21 10:15:00,268.65,269.51,268.63,269.41,7303.0,252.97,253.7798,252.9512,253.6856,7303.0
2018-02-21 10:20:00,269.46,269.46,268.86,268.86,14232.0,253.7327,253.7327,253.1677,253.1677,14232.0
2018-02-21 10:25:00,268.97,269.43,268.97,269.43,5465.0,253.2713,253.7045,253.2713,253.7045,5465.0
2018-02-21 10:30:00,269.38,269.42,268.63,268.76,2515.0,253.6574,253.6951,252.9512,253.0736,2515.0
2018-02-21 10:35:00,268.87,268.94,268.71,268.75,4482.0,253.1772,253.2431,253.0265,253.0642,4482.0
2018-02-21 10:40:00,268.8,268.8,268.43,268.49,3200.0,253.1112,253.1112,252.7628,252.8193,3200.0
2018-02-21 10:45:00,268.53,269.17,268.53,268.9,2305.0,252.857,253.4596,252.857,253.2054,2305.0
2018-02-21 10:50:00,268.79,269.07,268.78,268.92,2547.0,253.1018,253.3655,253.0924,253.2242,2547.0
2018-02-21 10:55:00,269.08,269.08,268.93,268.93,200.0,253.3749,253.3749,253.2337,253.2337,200.0
2018-02-21 11:00:00,268.88,268.96,268.5,268.96,4808.0,253.1866,253.2619,252.8287,253.2619,4808.0
2018-02-21 11:05:00,269.0,269.08,268.74,269.01,8355.0,253.2996,253.3749,253.0547,253.309,8355.0
2018-02-21 11:10:00,269.07,269.09,268.87,268.94,2440.0,253.3655,253.3843,253.1772,253.2431,2440.0
2018-02-21 11:15:00,268.99,268.99,268.64,268.64,2100.0,253.2901,253.2901,252.9606,252.9606,2100.0
2018-02-21 11:20:00,268.73,268.73,268.47,268.63,1838.0,253.0453,253.0453,252.8005,252.9512,1838.0
2018-02-21 11:25:00,268.74,268.93,268.74,268.93,700.0,253.0547,253.2337,253.0547,253.2337,700.0
2018-02-21 11:30:00,268.97,269.04,268.83,268.83,2692.0,253.2713,253.3372,253.1395,253.1395,2692.0
2018-02-21 11:35:00,268.79,269.06,268.79,268.88,3314.0,253.1018,253.3561,253.1018,253.1866,3314.0
2018-02-21 11:40:00,268.9,268.91,268.25,268.26,8913.0,253.2054,253.2148,252.5933,252.6028,8913.0
2018-02-21 11:45:00,268.03,268.38,268.03,268.29,1900.0,252.3862,252.7158,252.3862,252.631,1900.0
2018-02-21 11:50:00,268.28,268.43,268.26,268.32,3000.0,252.6216,252.7628,252.6028,252.6593,3000.0
2018-02-21 11:55:00,268.27,268.27,268.04,268.04,3561.0,252.6122,252.6122,252.3956,252.3956,3561.0
2018-02-21 12:00:00,267.96,268.28,267.96,268.16,7125.0,252.3203,252.6216,252.3203,252.5086,7125.0
2018-02-21 12:05:00,268.27,268.61,268.14,268.35,10027.0,252.6122,252.9323,252.4898,252.6875,10027.0
2018-02-21 12:10:00,268.42,268.42,268.26,268.34,1924.0,252.7534,252.7534,252.6028,252.6781,1924.0
2018-02-21 12:15:00,268.44,268.81,268.34,268.73,1930.0,252.7722,253.1207,252.6781,253.0453,1930.0
2018-02-21 12:20:00,268.65,268.72,268.5,268.61,5794.0,252.97,253.0359,252.8287,252.9323,5794.0
2018-02-21 12:25:00,268.67,268.83,268.66,268.8,1509.0,252.9888,253.1395,252.9794,253.1112,1509.0
2018-02-21 12:30:00,268.76,268.99,268.68,268.99,2400.0,253.0736,253.2901,252.9982,253.2901,2400.0
2018-02-21 12:35:00,269.07,269.38,269.07,269.29,1600.0,253.3655,253.6574,253.3655,253.5726,1600.0
2018-02-21 12:40:00,269.4,269.45,269.33,269.33,1467.0,253.6762,253.7233,253.6103,253.6103,1467.0
2018-02-21 12:45:00,269.44,269.62,269.31,269.62,2700.0,253.7139,253.8834,253.5915,253.8834,2700.0
2018-02-21 12:50:00,269.75,269.82,269.58,269.82,3433.0,254.0058,254.0717,253.8457,254.0717,3433.0
2018-02-21 12:55:00,269.9,269.96,269.7,269.7,3828.0,254.147,254.2035,253.9587,253.9587,3828.0
2018-02-21 13:00:00,269.79,269.79,269.39,269.74,3969.0,254.0435,254.0435,253.6668,253.9964,3969.0
2018-02-21 13:05:00,269.65,269.89,269.59,269.62,4127.0,253.9116,254.1376,253.8551,253.8834,4127.0
2018-02-21 13:10:00,269.52,269.52,269.29,269.37,2319.0,253.7892,253.7892,253.5726,253.648,2319.0
2018-02-21 13:15:00,269.31,269.67,269.04,269.04,10830.0,253.5915,253.9305,253.3372,253.3372,10830.0
2018-02-21 13:20:00,269.1,269.1,268.91,268.97,1631.0,253.3937,253.3937,253.2148,253.2713,1631.0
2018-02-21 13:25:00,269.11,269.31,268.96,269.17,9591.0,253.4031,253.5915,253.2619,253.4596,9591.0
2018-02-21 13:30:00,269.24,269.3,269.13,269.2,9189.0,253.5256,253.5821,253.422,253.4879,9189.0
2018-02-21 13:35:00,269.26,269.44,269.22,269.25,7761.0,253.5444,253.7139,253.5067,253.535,7761.0
2018-02-21 13:40:00,269.25,269.26,268.98,269.03,7575.0,253.535,253.5444,253.2807,253.3278,7575.0
2018-02-21 13:45:00,269.04,269.5,269.02,269.5,12936.0,253.3372,253.7704,253.3184,253.7704,12936.0
2018-02-21 13:50:00,269.49,269.9,269.48,269.84,6259.0,253.761,254.147,253.7515,254.0905,6259.0
2018-02-21 13:55:00,269.72,269.86,269.6,269.75,7913.0,253.9775,254.1094,253.8645,254.0058,7913.0
2018-02-21 14:00:00,269.7,269.96,269.38,269.38,13158.0,253.9587,254.2035,253.6574,253.6574,13158.0
2018-02-21 14:05:00,269.37,269.96,269.36,269.73,9762.0,253.648,254.2035,253.6386,253.987,9762.0
2018-02-21 14:10:00,269.84,269.98,269.76,269.76,2285.0,254.0905,254.2224,254.0152,254.0152,2285.0
2018-02-21 14:15:00,269.67,269.94,269.67,269.81,6050.0,253.9305,254.1847,253.9305,254.0623,6050.0
2018-02-21 14:20:00,269.88,269.88,269.5,269.59,8001.0,254.1282,254.1282,253.7704,253.8551,8001.0
2018-02-21 14:25:00,269.65,269.87,268.99,269.0,6698.0,253.9116,254.1188,253.2901,253.2996,6698.0
2018-02-21 14:30:00,269.12,269.3,269.12,269.29,1000.0,253.4126,253.5821,253.4126,253.5726,1000.0
2018-02-21 14:35:00,269.36,269.66,269.32,269.66,2695.0,253.6386,253.921,253.6009,253.921,2695.0
2018-02-21 14:40:00,269.65,269.89,269.51,269.89,3044.0,253.9116,254.1376,253.7798,254.1376,3044.0
2018-02-21 14:45:00,269.74,269.75,269.42,269.53,3825.0,253.9964,254.0058,253.6951,253.7986,3825.0
2018-02-21 14:50:00,269.16,269.41,268.58,269.41,3735.0,253.4502,253.6856,252.9041,253.6856,3735.0
2018-02-21 14:55:00,269.42,269.63,269.25,269.43,2089.0,253.6951,253.8928,253.535,253.7045,2089.0
2018-02-21 15:00:00,269.15,269.2,268.78,268.86,1728.0,253.4408,253.4879,253.0924,253.1677,1728.0
2018-02-21 15:05:00,269.11,269.11,268.41,268.54,4045.0,253.4031,253.4031,252.744,252.8664,4045.0
2018-02-21 15:10:00,268.34,268.4,267.85,268.15,8521.0,252.6781,252.7346,252.2167,252.4992,8521.0
2018-02-21 15:15:00,268.0,268.44,267.95,268.42,3585.0,252.3579,252.7722,252.3108,252.7534,3585.0
2018-02-21 15:20:00,268.21,268.66,267.93,268.38,3700.0,252.5557,252.9794,252.292,252.7158,3700.0
2018-02-21 15:25:00,268.02,268.67,267.97,268.38,4100.0,252.3768,252.9888,252.3297,252.7158,4100.0
2018-02-21 15:30:00,268.36,268.71,268.05,268.05,7457.0,252.6969,253.0265,252.405,252.405,7457.0
2018-02-21 15:35:00,268.06,268.21,267.77,267.77,4958.0,252.4144,252.5557,252.1414,252.1414,4958.0
2018-02-21 15:40:00,267.61,267.68,267.05,267.05,5414.0,251.9907,252.0566,251.4634,251.4634,5414.0
2018-02-21 15:45:00,267.26,268.13,267.26,267.81,12769.0,251.6611,252.4803,251.6611,252.179,12769.0
2018-02-21 15:50:00,267.82,267.87,266.93,267.11,16534.0,252.1884,252.2355,251.3504,251.5199,16534.0
2018-02-21 15:55:00,267.1,267.27,266.31,266.45,30762.0,251.5105,251.6705,250.7666,250.8984,30762.0
2018-02-22 09:30:00,268.27,268.49,267.85,268.49,5981.0,252.6122,252.8193,252.2167,252.8193,5981.0
2018-02-22 09:35:00,268.48,269.19,267.54,268.87,8292.0,252.8099,253.4785,251.9248,253.1772,8292.0
2018-02-22 09:40:00,268.97,269.12,268.6,268.6,10599.0,253.2713,253.4126,252.9229,252.9229,10599.0
2018-02-22 09:45:00,268.58,268.82,268.46,268.8,7000.0,252.9041,253.1301,252.7911,253.1112,7000.0
2018-02-22 09:50:00,268.7,268.7,267.93,267.94,13872.0,253.0171,253.0171,252.292,252.3014,13872.0
2018-02-22 09:55:00,268.06,269.12,267.72,268.88,3996.0,252.4144,253.4126,252.0943,253.1866,3996.0
2018-02-22 10:00:00,269.0,269.2,268.55,268.84,9041.0,253.2996,253.4879,252.8758,253.1489,9041.0
2018-02-22 10:05:00,269.03,269.27,268.94,269.15,5000.0,253.3278,253.5538,253.2431,253.4408,5000.0
2018-02-22 10:10:00,269.33,269.54,269.16,269.46,4725.0,253.6103,253.808,253.4502,253.7327,4725.0
2018-02-22 10:15:00,269.49,269.58,268.82,268.82,3231.0,253.761,253.8457,253.1301,253.1301,3231.0
2018-02-22 10:20:00,268.65,268.82,268.51,268.79,1919.0,252.97,253.1301,252.8382,253.1018,1919.0
2018-02-22 10:25:00,268.92,269.3,268.66,268.66,2417.0,253.2242,253.5821,252.9794,252.9794,2417.0
2018-02-22 10:30:00,269.12,269.12,268.6,268.6,3400.0,253.4126,253.4126,252.9229,252.9229,3400.0
2018-02-22 10:35:00,268.84,269.04,268.73,268.83,12710.0,253.1489,253.3372,253.0453,253.1395,12710.0
2018-02-22 10:40:00,268.89,268.89,268.51,268.59,2480.0,253.196,253.196,252.8382,252.9135,2480.0
2018-02-22 10:45:00,268.75,269.08,268.59,268.6,5401.0,253.0642,253.3749,252.9135,252.9229,5401.0
2018-02-22 10:50:00,268.69,268.93,268.22,268.22,2449.0,253.0077,253.2337,252.5651,252.5651,2449.0
2018-02-22 10:55:00,268.32,268.54,268.18,268.3,6790.0,252.6593,252.8664,252.5274,252.6404,6790.0
2018-02-22 11:00:00,268.31,268.76,268.28,268.71,6888.0,252.6498,253.0736,252.6216,253.0265,6888.0
2018-02-22 11:05:00,268.74,268.9,268.67,268.68,3010.0,253.0547,253.2054,252.9888,252.9982,3010.0
2018-02-22 11:10:00,268.88,269.09,268.74,269.09,3625.0,253.1866,253.3843,253.0547,253.3843,3625.0
2018-02-22 11:15:00,269.18,269.32,268.93,269.32,2600.0,253.4691,253.6009,253.2337,253.6009,2600.0
2018-02-22 11:20:00,269.31,269.33,268.78,268.78,9295.0,253.5915,253.6103,253.0924,253.0924,9295.0
2018-02-22 11:25:00,268.82,269.39,268.78,269.23,10900.0,253.1301,253.6668,253.0924,253.5161,10900.0
2018-02-22 11:30:00,269.28,269.56,269.18,269.3,8759.0,253.5632,253.8269,253.4691,253.5821,8759.0
2018-02-22 11:35:00,269.25,269.85,269.25,269.71,5781.0,253.535,254.1,253.535,253.9681,5781.0
2018-02-22 11:40:00,269.82,270.17,269.82,269.93,21069.0,254.0717,254.4013,254.0717,254.1753,21069.0
2018-02-22 11:45:00,269.93,270.07,269.89,270.07,9300.0,254.1753,254.3071,254.1376,254.3071,9300.0
2018-02-22 11:50:00,270.15,270.44,270.1,270.22,6818.0,254.3824,254.6555,254.3354,254.4484,6818.0
2018-02-22 11:55:00,270.32,270.32,269.89,269.89,1803.0,254.5425,254.5425,254.1376,254.1376,1803.0
2018-02-22 12:00:00,270.06,270.37,269.98,270.17,3745.0,254.2977,254.5896,254.2224,254.4013,3745.0
2018-02-22 12:05:00,270.16,270.22,269.95,270.1,3016.0,254.3919,254.4484,254.1941,254.3354,3016.0
2018-02-22 12:10:00,269.98,270.04,269.66,269.66,1400.0,254.2224,254.2789,253.921,253.921,1400.0
2018-02-22 12:15:00,269.9,270.51,269.9,270.51,5593.0,254.147,254.7214,254.147,254.7214,5593.0
2018-02-22 12:20:00,270.38,270.71,270.33,270.54,3496.0,254.599,254.9098,254.5519,254.7497,3496.0
2018-02-22 12:25:00,270.53,270.61,270.37,270.45,1800.0,254.7403,254.8156,254.5896,254.6649,1800.0
2018-02-22 12:30:00,270.4,270.4,270.01,270.01,2375.0,254.6179,254.6179,254.2506,254.2506,2375.0
2018-02-22 12:35:00,269.54,269.9,269.54,269.9,2300.0,253.808,254.147,253.808,254.147,2300.0
2018-02-22 12:40:00,269.81,270.11,269.64,269.92,6979.0,254.0623,254.3448,253.9022,254.1659,6979.0
2018-02-22 12:45:00,269.66,269.81,269.46,269.54,5784.0,253.921,254.0623,253.7327,253.808,5784.0
2018-02-22 12:50:00,269.17,269.69,269.16,269.69,3100.0,253.4596,253.9493,253.4502,253.9493,3100.0
2018-02-22 12:55:00,269.58,269.58,269.02,269.02,4206.0,253.8457,253.8457,253.3184,253.3184,4206.0
2018-02-22 13:00:00,269.02,269.37,269.02,269.3,4111.0,253.3184,253.648,253.3184,253.5821,4111.0
2018-02-22 13:05:00,269.12,269.29,269.05,269.12,3813.0,253.4126,253.5726,253.3466,253.4126,3813.0
2018-02-22 13:10:00,269.16,269.16,268.43,268.43,3573.0,253.4502,253.4502,252.7628,252.7628,3573.0
2018-02-22 13:15:00,268.53,269.0,268.42,268.71,4575.0,252.857,253.2996,252.7534,253.0265,4575.0
2018-02-22 13:20:00,268.61,268.84,268.59,268.82,4100.0,252.9323,253.1489,252.9135,253.1301,4100.0
2018-02-22 13:25:00,269.01,269.33,268.94,269.1,6243.0,253.309,253.6103,253.2431,253.3937,6243.0
2018-02-22 13:30:00,269.02,269.21,268.63,268.63,2900.0,253.3184,253.4973,252.9512,252.9512,2900.0
2018-02-22 13:35:00,268.61,269.02,268.57,269.0,5234.0,252.9323,253.3184,252.8947,253.2996,5234.0
2018-02-22 13:40:00,268.82,268.98,268.67,268.92,3870.0,253.1301,253.2807,252.9888,253.2242,3870.0
2018-02-22 13:45:00,268.86,268.95,268.49,268.79,4128.0,253.1677,253.2525,252.8193,253.1018,4128.0
2018-02-22 13:50:00,268.53,269.21,268.53,269.21,1175.0,252.857,253.4973,252.857,253.4973,1175.0
2018-02-22 13:55:00,269.15,269.19,269.01,269.07,3740.0,253.4408,253.4785,253.309,253.3655,3740.0
2018-02-22 14:00:00,269.14,269.49,269.14,269.34,7932.0,253.4314,253.761,253.4314,253.6197,7932.0
2018-02-22 14:05:00,269.35,269.53,269.23,269.53,3700.0,253.6291,253.7986,253.5161,253.7986,3700.0
2018-02-22 14:10:00,269.34,269.56,269.23,269.39,4510.0,253.6197,253.8269,253.5161,253.6668,4510.0
2018-02-22 14:15:00,269.52,269.64,269.22,269.49,9008.0,253.7892,253.9022,253.5067,253.761,9008.0
2018-02-22 14:20:00,269.49,269.63,269.22,269.48,8208.0,253.761,253.8928,253.5067,253.7515,8208.0
2018-02-22 14:25:00,269.41,270.36,269.27,270.36,8532.0,253.6856,254.5802,253.5538,254.5802,8532.0
2018-02-22 14:30:00,270.22,270.33,270.02,270.18,4850.0,254.4484,254.5519,254.26,254.4107,4850.0
2018-02-22 14:35:00,270.2,270.2,269.85,269.9,3200.0,254.4295,254.4295,254.1,254.147,3200.0
2018-02-22 14:40:00,269.78,269.9,269.24,269.54,5349.0,254.034,254.147,253.5256,253.808,5349.0
2018-02-22 14:45:00,269.55,269.55,269.15,269.16,2000.0,253.8175,253.8175,253.4408,253.4502,2000.0
2018-02-22 14:50:00,269.19,269.68,269.07,269.07,19804.0,253.4785,253.9399,253.3655,253.3655,19804.0
2018-02-22 14:55:00,269.1,269.1,268.49,268.56,2000.0,253.3937,253.3937,252.8193,252.8852,2000.0
2018-02-22 15:00:00,268.53,268.78,268.29,268.78,12334.0,252.857,253.0924,252.631,253.0924,12334.0
2018-02-22 15:05:00,268.9,269.08,268.39,268.44,4300.0,253.2054,253.3749,252.7252,252.7722,4300.0
2018-02-22 15:10:00,268.4,268.97,268.4,268.88,3359.0,252.7346,253.2713,252.7346,253.1866,3359.0
2018-02-22 15:15:00,269.0,269.07,268.65,268.89,6319.0,253.2996,253.3655,252.97,253.196,6319.0
2018-02-22 15:20:00,268.96,269.05,268.64,269.05,4634.0,253.2619,253.3466,252.9606,253.3466,4634.0
2018-02-22 15:25:00,268.98,269.41,268.61,268.61,5773.0,253.2807,253.6856,252.9323,252.9323,5773.0
2018-02-22 15:30:00,268.43,268.47,268.23,268.31,12642.0,252.7628,252.8005,252.5745,252.6498,12642.0
2018-02-22 15:35:00,268.21,268.22,267.92,267.99,5693.0,252.5557,252.5651,252.2826,252.3485,5693.0
2018-02-22 15:40:00,267.97,268.58,267.97,268.17,6223.0,252.3297,252.9041,252.3297,252.518,6223.0
2018-02-22 15:45:00,268.11,268.11,267.39,267.39,16740.0,252.4615,252.4615,251.7835,251.7835,16740.0
2018-02-22 15:50:00,267.45,268.05,267.31,267.63,40663.0,251.84,252.405,251.7082,252.0095,40663.0
2018-02-22 15:55:00,267.61,267.9,267.44,267.76,93481.0,251.9907,252.2638,251.8306,252.1319,93481.0
2018-02-23 09:30:00,268.74,269.95,268.74,269.69,3925.0,253.0547,254.1941,253.0547,253.9493,3925.0
2018-02-23 09:35:00,269.24,269.24,269.24,269.24,200.0,253.5256,253.5256,253.5256,253.5256,200.0
2018-02-23 09:40:00,268.73,269.28,268.73,268.85,1850.0,253.0453,253.5632,253.0453,253.1583,1850.0
2018-02-23 09:45:00,268.85,268.92,268.1,268.42,2478.0,253.1583,253.2242,252.4521,252.7534,2478.0
2018-02-23 09:50:00,268.21,268.88,268.05,268.75,4701.0,252.5557,253.1866,252.405,253.0642,4701.0
2018-02-23 09:55:00,268.47,268.59,267.86,268.59,5813.0,252.8005,252.9135,252.2261,252.9135,5813.0
2018-02-23 10:00:00,268.44,268.78,268.13,268.57,3300.0,252.7722,253.0924,252.4803,252.8947,3300.0
2018-02-23 10:05:00,268.62,268.64,267.92,268.09,2700.0,252.9417,252.9606,252.2826,252.4427,2700.0
2018-02-23 10:10:00,268.01,268.01,267.51,267.56,800.0,252.3673,252.3673,251.8965,251.9436,800.0
2018-02-23 10:15:00,267.43,267.82,267.26,267.77,3878.0,251.8212,252.1884,251.6611,252.1414,3878.0
2018-02-23 10:20:00,267.59,267.71,267.14,267.7,3819.0,251.9719,252.0849,251.5481,252.0754,3819.0
2018-02-23 10:25:00,267.94,267.94,267.45,267.45,2103.0,252.3014,252.3014,251.84,251.84,2103.0
2018-02-23 10:30:00,267.55,268.23,267.55,267.88,1705.0,251.9342,252.5745,251.9342,252.2449,1705.0
2018-02-23 10:35:00,267.82,268.23,267.74,268.23,2600.0,252.1884,252.5745,252.1131,252.5745,2600.0
2018-02-23 10:40:00,268.25,268.4,267.95,268.19,25215.0,252.5933,252.7346,252.3108,252.5368,25215.0
2018-02-23 10:45:00,268.22,268.64,268.22,268.5,7080.0,252.5651,252.9606,252.5651,252.8287,7080.0
2018-02-23 10:50:00,268.43,268.65,268.34,268.49,3413.0,252.7628,252.97,252.6781,252.8193,3413.0
2018-02-23 10:55:00,268.44,268.63,267.87,267.87,6000.0,252.7722,252.9512,252.2355,252.2355,6000.0
2018-02-23 11:00:00,268.14,268.42,268.03,268.11,4600.0,252.4898,252.7534,252.3862,252.4615,4600.0
2018-02-23 11:05:00,268.28,268.58,268.28,268.58,900.0,252.6216,252.9041,252.6216,252.9041,900.0
2018-02-23 11:10:00,268.48,268.49,268.2,268.29,4482.0,252.8099,252.8193,252.5463,252.631,4482.0
2018-02-23 11:15:00,268.38,268.48,268.21,268.28,1333.0,252.7158,252.8099,252.5557,252.6216,1333.0
2018-02-23 11:20:00,268.19,268.84,268.19,268.83,115100.0,252.5368,253.1489,252.5368,253.1395,115100.0
2018-02-23 11:25:00,268.72,268.81,268.24,268.47,11229.0,253.0359,253.1207,252.5839,252.8005,11229.0
2018-02-23 11:30:00,268.5,268.87,268.42,268.82,2107.0,252.8287,253.1772,252.7534,253.1301,2107.0
2018-02-23 11:35:00,268.76,268.88,268.68,268.85,2801.0,253.0736,253.1866,252.9982,253.1583,2801.0
2018-02-23 11:40:00,268.76,268.93,268.62,268.73,2700.0,253.0736,253.2337,252.9417,253.0453,2700.0
2018-02-23 11:45:00,268.57,268.57,268.02,268.02,2101.0,252.8947,252.8947,252.3768,252.3768,2101.0
2018-02-23 11:50:00,268.09,268.43,268.03,268.39,2900.0,252.4427,252.7628,252.3862,252.7252,2900.0
2018-02-23 11:55:00,268.78,268.9,268.77,268.9,1300.0,253.0924,253.2054,253.083,253.2054,1300.0
2018-02-23 12:00:00,268.69,268.83,268.62,268.78,3000.0,253.0077,253.1395,252.9417,253.0924,3000.0
2018-02-23 12:05:00,268.82,268.82,268.63,268.63,2700.0,253.1301,253.1301,252.9512,252.9512,2700.0
2018-02-23 12:10:00,268.71,268.78,268.62,268.62,6667.0,253.0265,253.0924,252.9417,252.9417,6667.0
2018-02-23 12:15:00,268.58,268.58,268.33,268.56,2508.0,252.9041,252.9041,252.6687,252.8852,2508.0
2018-02-23 12:20:00,268.59,268.78,268.59,268.66,900.0,252.9135,253.0924,252.9135,252.9794,900.0
2018-02-23 12:25:00,268.59,268.64,268.37,268.48,4242.0,252.9135,252.9606,252.7063,252.8099,4242.0
2018-02-23 12:30:00,268.64,268.65,268.12,268.45,5606.0,252.9606,252.97,252.4709,252.7817,5606.0
2018-02-23 12:35:00,268.55,268.7,268.54,268.63,900.0,252.8758,253.0171,252.8664,252.9512,900.0
2018-02-23 12:40:00,268.74,268.89,268.54,268.68,1775.0,253.0547,253.196,252.8664,252.9982,1775.0
2018-02-23 12:45:00,268.61,268.76,268.36,268.36,2700.0,252.9323,253.0736,252.6969,252.6969,2700.0
2018-02-23 12:50:00,268.3,268.52,268.23,268.52,900.0,252.6404,252.8476,252.5745,252.8476,900.0
2018-02-23 12:55:00,268.51,268.85,268.47,268.56,3812.0,252.8382,253.1583,252.8005,252.8852,3812.0
2018-02-23 13:00:00,268.64,268.67,268.36,268.5,3567.0,252.9606,252.9888,252.6969,252.8287,3567.0
2018-02-23 13:05:00,268.5,268.64,268.37,268.37,1300.0,252.8287,252.9606,252.7063,252.7063,1300.0
2018-02-23 13:10:00,268.6,268.82,268.59,268.59,3273.0,252.9229,253.1301,252.9135,252.9135,3273.0
2018-02-23 13:15:00,268.79,269.02,268.71,268.81,2606.0,253.1018,253.3184,253.0265,253.1207,2606.0
2018-02-23 13:20:00,268.82,269.15,268.73,269.02,10092.0,253.1301,253.4408,253.0453,253.3184,10092.0
2018-02-23 13:25:00,269.0,269.18,268.97,269.18,700.0,253.2996,253.4691,253.2713,253.4691,700.0
2018-02-23 13:30:00,269.08,269.25,268.97,269.22,2300.0,253.3749,253.535,253.2713,253.5067,2300.0
2018-02-23 13:35:00,269.12,269.48,269.06,269.39,3300.0,253.4126,253.7515,253.3561,253.6668,3300.0
2018-02-23 13:40:00,269.47,270.08,269.47,270.06,3700.0,253.7421,254.3165,253.7421,254.2977,3700.0
2018-02-23 13:45:00,270.05,270.26,269.91,270.19,2000.0,254.2883,254.486,254.1565,254.4201,2000.0
2018-02-23 13:50:00,270.28,270.55,270.27,270.51,2190.0,254.5049,254.7591,254.4954,254.7214,2190.0
2018-02-23 13:55:00,270.51,270.62,270.34,270.34,5321.0,254.7214,254.825,254.5614,254.5614,5321.0
2018-02-23 14:00:00,270.38,270.38,269.8,269.81,5860.0,254.599,254.599,254.0529,254.0623,5860.0
2018-02-23 14:05:00,269.81,269.82,269.36,269.48,2000.0,254.0623,254.0717,253.6386,253.7515,2000.0
2018-02-23 14:10:00,269.49,269.88,269.36,269.84,8581.0,253.761,254.1282,253.6386,254.0905,8581.0
2018-02-23 14:15:00,269.97,270.0,269.6,269.78,5153.0,254.2129,254.2412,253.8645,254.034,5153.0
2018-02-23 14:20:00,269.69,269.91,269.54,269.91,3600.0,253.9493,254.1565,253.808,254.1565,3600.0
2018-02-23 14:25:00,269.75,269.86,269.61,269.61,4700.0,254.0058,254.1094,253.874,253.874,4700.0
2018-02-23 14:30:00,269.51,269.52,269.43,269.51,1743.0,253.7798,253.7892,253.7045,253.7798,1743.0
2018-02-23 14:35:00,269.66,269.89,269.59,269.71,4152.0,253.921,254.1376,253.8551,253.9681,4152.0
2018-02-23 14:40:00,269.66,269.94,269.65,269.78,6140.0,253.921,254.1847,253.9116,254.034,6140.0
2018-02-23 14:45:00,269.88,269.91,269.6,269.85,7008.0,254.1282,254.1565,253.8645,254.1,7008.0
2018-02-23 14:50:00,269.72,269.73,269.44,269.62,7552.0,253.9775,253.987,253.7139,253.8834,7552.0
2018-02-23 14:55:00,269.95,270.2,269.88,270.18,7842.0,254.1941,254.4295,254.1282,254.4107,7842.0
2018-02-23 15:00:00,270.18,270.65,270.18,270.44,39628.0,254.4107,254.8533,254.4107,254.6555,39628.0
2018-02-23 15:05:00,270.44,270.84,270.44,270.61,18500.0,254.6555,255.0322,254.6555,254.8156,18500.0
2018-02-23 15:10:00,270.7,270.83,270.36,270.44,11366.0,254.9003,255.0228,254.5802,254.6555,11366.0
2018-02-23 15:15:00,270.43,270.45,270.1,270.28,19581.0,254.6461,254.6649,254.3354,254.5049,19581.0
2018-02-23 15:20:00,270.24,270.56,270.22,270.56,14128.0,254.4672,254.7685,254.4484,254.7685,14128.0
2018-02-23 15:25:00,270.55,270.78,270.43,270.78,11239.0,254.7591,254.9757,254.6461,254.9757,11239.0
2018-02-23 15:30:00,270.87,270.99,270.64,270.64,5299.0,255.0604,255.1734,254.8438,254.8438,5299.0
2018-02-23 15:35:00,270.72,270.97,270.64,270.64,4507.0,254.9192,255.1546,254.8438,254.8438,4507.0
2018-02-23 15:40:00,270.68,270.73,270.5,270.69,4178.0,254.8815,254.9286,254.712,254.8909,4178.0
2018-02-23 15:45:00,270.69,270.81,270.53,270.79,8228.0,254.8909,255.0039,254.7403,254.9851,8228.0
2018-02-23 15:50:00,270.9,270.92,270.68,270.88,9726.0,255.0887,255.1075,254.8815,255.0698,9726.0
2018-02-23 15:55:00,270.96,271.48,270.84,271.39,25249.0,255.1452,255.6348,255.0322,255.5501,25249.0
2018-02-26 09:30:00,271.78,273.47,269.08,269.65,7666.0,255.9173,257.5087,253.3749,253.9116,7666.0
2018-02-26 09:35:00,270.39,270.88,269.43,270.88,5674.0,254.6084,255.0698,253.7045,255.0698,5674.0
2018-02-26 09:40:00,270.97,272.27,270.97,272.27,6015.0,255.1546,256.3787,255.1546,256.3787,6015.0
2018-02-26 09:45:00,272.17,272.39,271.48,272.12,11979.0,256.2845,256.4917,255.6348,256.2375,11979.0
2018-02-26 09:50:00,272.35,272.65,272.02,272.61,10485.0,256.454,256.7365,256.1433,256.6989,10485.0
2018-02-26 09:55:00,272.82,273.67,272.82,273.67,2409.0,256.8966,257.697,256.8966,257.697,2409.0
2018-02-26 10:00:00,273.49,273.67,273.01,273.26,13149.0,257.5275,257.697,257.0755,257.3109,13149.0
2018-02-26 10:05:00,273.21,273.49,273.09,273.39,4000.0,257.2638,257.5275,257.1508,257.4333,4000.0
2018-02-26 10:10:00,273.47,273.49,273.13,273.25,3750.0,257.5087,257.5275,257.1885,257.3015,3750.0
2018-02-26 10:15:00,273.11,273.11,272.33,272.81,5001.0,257.1697,257.1697,256.4352,256.8872,5001.0
2018-02-26 10:20:00,272.75,273.05,272.75,273.05,2180.0,256.8307,257.1132,256.8307,257.1132,2180.0
2018-02-26 10:25:00,273.04,273.04,272.31,272.31,6979.0,257.1038,257.1038,256.4164,256.4164,6979.0
2018-02-26 10:30:00,272.48,272.78,272.24,272.24,9120.0,256.5765,256.8589,256.3505,256.3505,9120.0
2018-02-26 10:35:00,272.33,272.46,272.19,272.46,1300.0,256.4352,256.5576,256.3034,256.5576,1300.0
2018-02-26 10:40:00,272.62,272.94,272.62,272.94,900.0,256.7083,257.0096,256.7083,257.0096,900.0
2018-02-26 10:45:00,272.93,273.26,272.92,273.26,1100.0,257.0002,257.3109,256.9908,257.3109,1100.0
2018-02-26 10:50:00,273.12,273.68,273.03,273.42,8457.0,257.1791,257.7064,257.0943,257.4616,8457.0
2018-02-26 10:55:00,273.49,273.49,273.26,273.35,3944.0,257.5275,257.5275,257.3109,257.3957,3944.0
2018-02-26 11:00:00,273.34,273.36,273.01,273.13,4199.0,257.3863,257.4051,257.0755,257.1885,4199.0
2018-02-26 11:05:00,272.99,273.02,272.8,273.02,2600.0,257.0567,257.0849,256.8778,257.0849,2600.0
2018-02-26 11:10:00,273.23,273.23,272.85,272.85,2411.0,257.2827,257.2827,256.9249,256.9249,2411.0
2018-02-26 11:15:00,272.81,273.3,272.81,273.3,2871.0,256.8872,257.3486,256.8872,257.3486,2871.0
2018-02-26 11:20:00,273.4,273.41,273.0,273.03,1308.0,257.4428,257.4522,257.0661,257.0943,1308.0
2018-02-26 11:25:00,272.99,273.1,272.99,273.01,1200.0,257.0567,257.1603,257.0567,257.0755,1200.0
2018-02-26 11:30:00,273.0,273.45,272.83,273.21,3225.0,257.0661,257.4898,256.906,257.2638,3225.0
2018-02-26 11:35:00,273.21,273.31,272.93,273.31,1447.0,257.2638,257.358,257.0002,257.358,1447.0
2018-02-26 11:40:00,273.21,273.21,272.87,272.9,4600.0,257.2638,257.2638,256.9437,256.9719,4600.0
2018-02-26 11:45:00,272.85,272.91,272.8,272.81,600.0,256.9249,256.9814,256.8778,256.8872,600.0
2018-02-26 11:50:00,272.86,273.03,272.8,272.88,2707.0,256.9343,257.0943,256.8778,256.9531,2707.0
2018-02-26 11:55:00,272.94,273.17,272.9,273.09,1616.0,257.0096,257.2262,256.9719,257.1508,1616.0
2018-02-26 12:00:00,273.01,273.12,273.01,273.12,801.0,257.0755,257.1791,257.0755,257.1791,801.0
2018-02-26 12:05:00,273.27,273.6,273.24,273.38,4513.0,257.3203,257.6311,257.2921,257.4239,4513.0
2018-02-26 12:10:00,273.37,273.56,273.37,273.47,3454.0,257.4145,257.5934,257.4145,257.5087,3454.0
2018-02-26 12:15:00,273.59,273.6,273.4,273.5,500.0,257.6217,257.6311,257.4428,257.5369,500.0
2018-02-26 12:20:00,273.58,273.75,273.58,273.67,2987.0,257.6122,257.7723,257.6122,257.697,2987.0
2018-02-26 12:25:00,273.7,273.91,273.7,273.77,3819.0,257.7252,257.923,257.7252,257.7912,3819.0
2018-02-26 12:30:00,273.81,273.81,273.54,273.65,1027.0,257.8288,257.8288,257.5746,257.6782,1027.0
2018-02-26 12:35:00,273.51,273.88,273.29,273.88,5023.0,257.5463,257.8947,257.3392,257.8947,5023.0
2018-02-26 12:40:00,273.65,273.78,273.41,273.42,1749.0,257.6782,257.8006,257.4522,257.4616,1749.0
2018-02-26 12:45:00,273.41,274.15,273.4,274.15,8015.0,257.4522,258.149,257.4428,258.149,8015.0
2018-02-26 12:50:00,274.24,274.24,273.92,274.0,6876.0,258.2337,258.2337,257.9324,258.0077,6876.0
2018-02-26 12:55:00,274.02,274.03,273.51,273.59,1560.0,258.0266,258.036,257.5463,257.6217,1560.0
2018-02-26 13:00:00,273.7,273.8,273.51,273.57,6700.0,257.7252,257.8194,257.5463,257.6028,6700.0
2018-02-26 13:05:00,273.55,273.58,273.1,273.1,7631.0,257.584,257.6122,257.1603,257.1603,7631.0
2018-02-26 13:10:00,273.18,273.28,272.96,273.2,7929.0,257.2356,257.3298,257.0284,257.2544,7929.0
2018-02-26 13:15:00,273.23,273.23,272.98,273.17,3199.0,257.2827,257.2827,257.0473,257.2262,3199.0
2018-02-26 13:20:00,273.34,273.61,273.11,273.4,5444.0,257.3863,257.6405,257.1697,257.4428,5444.0
2018-02-26 13:25:00,273.34,273.43,273.12,273.35,5950.0,257.3863,257.471,257.1791,257.3957,5950.0
2018-02-26 13:30:00,273.48,273.51,273.21,273.21,3900.0,257.5181,257.5463,257.2638,257.2638,3900.0
2018-02-26 13:35:00,273.4,273.85,273.36,273.59,2300.0,257.4428,257.8665,257.4051,257.6217,2300.0
2018-02-26 13:40:00,273.59,273.74,273.41,273.53,2100.0,257.6217,257.7629,257.4522,257.5652,2100.0
2018-02-26 13:45:00,273.73,273.83,273.51,273.52,2869.0,257.7535,257.8477,257.5463,257.5558,2869.0
2018-02-26 13:50:00,273.57,273.83,273.56,273.79,9150.0,257.6028,257.8477,257.5934,257.81,9150.0
2018-02-26 13:55:00,273.79,273.86,273.55,273.61,4030.0,257.81,257.8759,257.584,257.6405,4030.0
2018-02-26 14:00:00,273.57,273.98,273.56,273.98,4871.0,257.6028,257.9889,257.5934,257.9889,4871.0
2018-02-26 14:05:00,273.98,274.43,273.8,274.0,6182.0,257.9889,258.4126,257.8194,258.0077,6182.0
2018-02-26 14:10:00,274.0,274.2,274.0,274.0,7877.0,258.0077,258.1961,258.0077,258.0077,7877.0
2018-02-26 14:15:00,274.05,274.53,274.0,274.53,3800.0,258.0548,258.5068,258.0077,258.5068,3800.0
2018-02-26 14:20:00,274.48,274.57,274.2,274.22,4933.0,258.4597,258.5445,258.1961,258.2149,4933.0
2018-02-26 14:25:00,274.21,274.22,273.99,274.22,2800.0,258.2055,258.2149,257.9983,258.2149,2800.0
2018-02-26 14:30:00,274.09,274.58,274.09,274.37,3502.0,258.0925,258.5539,258.0925,258.3561,3502.0
2018-02-26 14:35:00,274.4,274.4,273.96,274.09,2464.0,258.3844,258.3844,257.9701,258.0925,2464.0
2018-02-26 14:40:00,273.94,274.06,273.75,274.05,4500.0,257.9512,258.0642,257.7723,258.0548,4500.0
2018-02-26 14:45:00,273.9,274.0,273.73,273.77,12709.0,257.9136,258.0077,257.7535,257.7912,12709.0
2018-02-26 14:50:00,273.7,274.0,273.65,274.0,7421.0,257.7252,258.0077,257.6782,258.0077,7421.0
2018-02-26 14:55:00,273.91,273.91,273.59,273.79,3000.0,257.923,257.923,257.6217,257.81,3000.0
2018-02-26 15:00:00,273.72,273.95,273.48,273.84,11770.0,257.7441,257.9607,257.5181,257.8571,11770.0
2018-02-26 15:05:00,273.78,274.32,273.74,274.24,5135.0,257.8006,258.3091,257.7629,258.2337,5135.0
2018-02-26 15:10:00,274.22,274.26,273.97,274.13,6362.0,258.2149,258.2526,257.9795,258.1301,6362.0
2018-02-26 15:15:00,274.14,274.27,273.83,274.22,6273.0,258.1396,258.262,257.8477,258.2149,6273.0
2018-02-26 15:20:00,274.25,274.75,274.25,274.71,7105.0,258.2431,258.714,258.2431,258.6763,7105.0
2018-02-26 15:25:00,274.73,275.1,274.7,275.09,9510.0,258.6951,259.0435,258.6669,259.0341,9510.0
2018-02-26 15:30:00,274.99,275.08,274.81,274.94,10643.0,258.94,259.0247,258.7705,258.8929,10643.0
2018-02-26 15:35:00,274.91,275.14,274.87,275.12,17051.0,258.8646,259.0812,258.827,259.0624,17051.0
2018-02-26 15:40:00,275.2,275.21,274.72,274.72,13285.0,259.1377,259.1471,258.6857,258.6857,13285.0
2018-02-26 15:45:00,274.59,274.77,274.22,274.24,25045.0,258.5633,258.7328,258.2149,258.2337,25045.0
2018-02-26 15:50:00,274.24,274.6,274.24,274.46,36175.0,258.2337,258.5727,258.2337,258.4409,36175.0
2018-02-26 15:55:00,274.5,275.27,274.5,275.04,52808.0,258.4786,259.2036,258.4786,258.987,52808.0
2018-02-27 09:30:00,274.61,275.5,272.25,272.75,22970.0,258.5821,259.4202,256.3599,256.8307,22970.0
2018-02-27 09:35:00,272.31,275.26,272.31,274.63,4200.0,256.4164,259.1942,256.4164,258.601,4200.0
2018-02-27 09:40:00,274.64,276.27,274.41,274.6,10690.0,258.6104,260.1452,258.3938,258.5727,10690.0
2018-02-27 09:45:00,275.32,275.94,274.89,275.82,7025.0,259.2507,259.8345,258.8458,259.7215,7025.0
2018-02-27 09:50:00,276.02,276.05,274.25,274.65,6317.0,259.9098,259.9381,258.2431,258.6198,6317.0
2018-02-27 09:55:00,274.89,276.11,274.86,276.0,7118.0,258.8458,259.9946,258.8175,259.891,7118.0
2018-02-27 10:00:00,276.06,276.24,275.35,275.73,5940.0,259.9475,260.117,259.2789,259.6368,5940.0
2018-02-27 10:05:00,275.79,276.37,275.61,276.37,5330.0,259.6933,260.2394,259.5238,260.2394,5330.0
2018-02-27 10:10:00,276.25,276.94,276.18,276.94,7954.0,260.1264,260.7761,260.0605,260.7761,7954.0
2018-02-27 10:15:00,277.14,277.14,276.1,276.53,5599.0,260.9645,260.9645,259.9852,260.3901,5599.0
2018-02-27 10:20:00,276.7,277.21,276.7,276.81,5305.0,260.5501,261.0304,260.5501,260.6537,5305.0
2018-02-27 10:25:00,276.98,277.1,276.79,276.87,7362.0,260.8138,260.9268,260.6349,260.7102,7362.0
2018-02-27 10:30:00,276.93,276.98,276.26,276.51,4550.0,260.7667,260.8138,260.1358,260.3712,4550.0
2018-02-27 10:35:00,276.72,277.05,276.68,276.9,2200.0,260.569,260.8797,260.5313,260.7385,2200.0
2018-02-27 10:40:00,277.05,277.31,276.11,276.45,6252.0,260.8797,261.1245,259.9946,260.3147,6252.0
2018-02-27 10:45:00,276.54,276.56,276.05,276.31,3702.0,260.3995,260.4183,259.9381,260.1829,3702.0
2018-02-27 10:50:00,276.42,276.71,276.07,276.31,4900.0,260.2865,260.5596,259.9569,260.1829,4900.0
2018-02-27 10:55:00,276.31,276.53,275.85,276.36,6678.0,260.1829,260.3901,259.7498,260.23,6678.0
2018-02-27 11:00:00,276.35,276.79,276.08,276.79,2610.0,260.2206,260.6349,259.9663,260.6349,2610.0
2018-02-27 11:05:00,276.69,277.14,276.69,277.06,1601.0,260.5407,260.9645,260.5407,260.8891,1601.0
2018-02-27 11:10:00,277.24,277.52,276.67,277.41,5955.0,261.0586,261.3223,260.5219,261.2187,5955.0
2018-02-27 11:15:00,277.42,277.86,277.35,277.86,1800.0,261.2281,261.6424,261.1622,261.6424,1800.0
2018-02-27 11:20:00,277.86,277.99,277.56,277.9,5176.0,261.6424,261.7649,261.36,261.6801,5176.0
2018-02-27 11:25:00,277.67,278.0,277.6,277.99,3400.0,261.4635,261.7743,261.3976,261.7649,3400.0
2018-02-27 11:30:00,277.74,278.24,277.64,277.72,6100.0,261.5294,262.0003,261.4353,261.5106,6100.0
2018-02-27 11:35:00,277.82,277.88,277.31,277.55,10804.0,261.6048,261.6613,261.1245,261.3505,10804.0
2018-02-27 11:40:00,277.51,278.14,277.25,277.79,6589.0,261.3129,261.9061,261.068,261.5765,6589.0
2018-02-27 11:45:00,277.82,279.03,277.82,279.0,28480.0,261.6048,262.7442,261.6048,262.7159,28480.0
2018-02-27 11:50:00,278.98,280.61,278.97,279.48,39257.0,262.6971,264.2319,262.6877,263.1679,39257.0
2018-02-27 11:55:00,279.28,279.53,278.62,279.13,6765.0,262.9796,263.215,262.3581,262.8383,6765.0
2018-02-27 12:00:00,278.72,279.04,278.58,278.66,2542.0,262.4522,262.7536,262.3204,262.3957,2542.0
2018-02-27 12:05:00,278.51,278.82,278.26,278.38,2993.0,262.2545,262.5464,262.0191,262.1321,2993.0
2018-02-27 12:10:00,278.17,278.53,278.16,278.35,4524.0,261.9343,262.2733,261.9249,262.1038,4524.0
2018-02-27 12:15:00,278.42,278.53,278.09,278.21,2798.0,262.1698,262.2733,261.859,261.972,2798.0
2018-02-27 12:20:00,278.0,278.13,277.35,277.99,8404.0,261.7743,261.8967,261.1622,261.7649,8404.0
2018-02-27 12:25:00,277.94,278.89,277.85,278.75,9673.0,261.7178,262.6123,261.633,262.4805,9673.0
2018-02-27 12:30:00,278.49,278.7,278.35,278.48,3258.0,262.2357,262.4334,262.1038,262.2263,3258.0
2018-02-27 12:35:00,278.46,278.97,278.44,278.57,4777.0,262.2074,262.6877,262.1886,262.311,4777.0
2018-02-27 12:40:00,278.44,278.87,278.44,278.8,2005.0,262.1886,262.5935,262.1886,262.5276,2005.0
2018-02-27 12:45:00,278.85,278.96,278.07,278.27,2946.0,262.5747,262.6782,261.8402,262.0285,2946.0
2018-02-27 12:50:00,278.43,278.83,278.15,278.41,4513.0,262.1792,262.5558,261.9155,262.1603,4513.0
2018-02-27 12:55:00,278.2,278.56,278.05,278.53,2997.0,261.9626,262.3016,261.8214,262.2733,2997.0
2018-02-27 13:00:00,278.4,278.41,277.95,278.19,3084.0,262.1509,262.1603,261.7272,261.9532,3084.0
2018-02-27 13:05:00,277.91,278.0,277.53,277.75,3391.0,261.6895,261.7743,261.3317,261.5389,3391.0
2018-02-27 13:10:00,277.88,278.0,277.49,277.49,3540.0,261.6613,261.7743,261.294,261.294,3540.0
2018-02-27 13:15:00,277.46,277.67,277.3,277.67,7461.0,261.2658,261.4635,261.1151,261.4635,7461.0
2018-02-27 13:20:00,277.59,278.08,277.47,277.96,4324.0,261.3882,261.8496,261.2752,261.7366,4324.0
2018-02-27 13:25:00,277.84,278.01,277.72,277.85,3780.0,261.6236,261.7837,261.5106,261.633,3780.0
2018-02-27 13:30:00,277.83,277.83,277.37,277.45,2200.0,261.6142,261.6142,261.181,261.2564,2200.0
2018-02-27 13:35:00,277.33,277.52,277.25,277.33,2002.0,261.1434,261.3223,261.068,261.1434,2002.0
2018-02-27 13:40:00,277.49,277.54,277.12,277.5,5136.0,261.294,261.3411,260.9456,261.3035,5136.0
2018-02-27 13:45:00,277.53,277.66,277.04,277.05,5201.0,261.3317,261.4541,260.8703,260.8797,5201.0
2018-02-27 13:50:00,277.13,277.29,277.0,277.28,4572.0,260.955,261.1057,260.8326,261.0963,4572.0
2018-02-27 13:55:00,277.28,277.28,276.47,276.49,4711.0,261.0963,261.0963,260.3336,260.3524,4711.0
2018-02-27 14:00:00,276.49,276.49,276.13,276.2,3912.0,260.3524,260.3524,260.0134,260.0793,3912.0
2018-02-27 14:05:00,276.04,276.39,275.95,276.17,4686.0,259.9287,260.2582,259.8439,260.0511,4686.0
2018-02-27 14:10:00,276.4,276.74,275.8,276.04,4214.0,260.2677,260.5878,259.7027,259.9287,4214.0
2018-02-27 14:15:00,276.28,276.3,275.91,276.1,3194.0,260.1547,260.1735,259.8063,259.9852,3194.0
2018-02-27 14:20:00,276.02,276.37,275.85,275.99,5620.0,259.9098,260.2394,259.7498,259.8816,5620.0
2018-02-27 14:25:00,275.84,276.34,275.52,276.1,6142.0,259.7403,260.2112,259.439,259.9852,6142.0
2018-02-27 14:30:00,276.27,276.62,276.1,276.49,5683.0,260.1452,260.4748,259.9852,260.3524,5683.0
2018-02-27 14:35:00,276.4,277.01,276.4,276.73,1890.0,260.2677,260.8421,260.2677,260.5784,1890.0
2018-02-27 14:40:00,276.6,276.6,276.15,276.3,2184.0,260.456,260.456,260.0322,260.1735,2184.0
2018-02-27 14:45:00,276.32,276.75,275.97,276.13,7339.0,260.1923,260.5972,259.8628,260.0134,7339.0
2018-02-27 14:50:00,275.98,276.59,275.98,276.43,6877.0,259.8722,260.4466,259.8722,260.2959,6877.0
2018-02-27 14:55:00,276.42,276.64,276.37,276.63,2957.0,260.2865,260.4936,260.2394,260.4842,2957.0
2018-02-27 15:00:00,276.47,276.67,276.31,276.31,5108.0,260.3336,260.5219,260.1829,260.1829,5108.0
2018-02-27 15:05:00,276.35,276.61,276.17,276.44,7247.0,260.2206,260.4654,260.0511,260.3053,7247.0
2018-02-27 15:10:00,276.3,276.66,276.25,276.39,4575.0,260.1735,260.5125,260.1264,260.2582,4575.0
2018-02-27 15:15:00,276.36,276.52,276.2,276.28,4304.0,260.23,260.3807,260.0793,260.1547,4304.0
2018-02-27 15:20:00,276.22,276.46,275.98,275.98,4225.0,260.0982,260.3242,259.8722,259.8722,4225.0
2018-02-27 15:25:00,275.99,276.28,275.97,276.1,3869.0,259.8816,260.1547,259.8628,259.9852,3869.0
2018-02-27 15:30:00,276.29,276.7,276.28,276.31,10602.0,260.1641,260.5501,260.1547,260.1829,10602.0
2018-02-27 15:35:00,276.21,276.45,275.92,276.41,6102.0,260.0887,260.3147,259.8157,260.2771,6102.0
2018-02-27 15:40:00,276.36,276.64,276.14,276.43,10690.0,260.23,260.4936,260.0228,260.2959,10690.0
2018-02-27 15:45:00,276.39,277.6,276.39,277.42,33236.0,260.2582,261.3976,260.2582,261.2281,33236.0
2018-02-27 15:50:00,277.42,277.44,276.72,276.88,42370.0,261.2281,261.247,260.569,260.7196,42370.0
2018-02-27 15:55:00,276.98,277.37,276.55,276.61,123582.0,260.8138,261.181,260.4089,260.4654,123582.0
2018-02-28 09:30:00,277.0,278.0,276.02,276.49,21031.0,260.8326,261.7743,259.9098,260.3524,21031.0
2018-02-28 09:35:00,276.04,276.21,275.21,275.55,6310.0,259.9287,260.0887,259.1471,259.4673,6310.0
2018-02-28 09:40:00,275.22,275.63,274.85,275.19,8094.0,259.1565,259.5426,258.8081,259.1283,8094.0
2018-02-28 09:45:00,275.47,275.47,274.08,274.34,4883.0,259.3919,259.3919,258.0831,258.3279,4883.0
2018-02-28 09:50:00,274.2,274.9,274.04,274.9,11386.0,258.1961,258.8552,258.0454,258.8552,11386.0
2018-02-28 09:55:00,274.74,275.62,274.65,275.61,9034.0,258.7045,259.5332,258.6198,259.5238,9034.0
2018-02-28 10:00:00,275.62,275.64,275.16,275.37,6056.0,259.5332,259.552,259.1,259.2978,6056.0
2018-02-28 10:05:00,275.22,275.48,274.92,275.41,6430.0,259.1565,259.4014,258.874,259.3354,6430.0
2018-02-28 10:10:00,275.06,275.55,274.95,275.42,7219.0,259.0059,259.4673,258.9023,259.3449,7219.0
2018-02-28 10:15:00,275.26,275.73,274.91,275.63,5147.0,259.1942,259.6368,258.8646,259.5426,5147.0
2018-02-28 10:20:00,275.65,275.66,275.32,275.56,4417.0,259.5614,259.5708,259.2507,259.4767,4417.0
2018-02-28 10:25:00,275.4,275.93,275.4,275.84,4786.0,259.326,259.8251,259.326,259.7403,4786.0
2018-02-28 10:30:00,275.72,275.99,275.42,275.86,8103.0,259.6273,259.8816,259.3449,259.7592,8103.0
2018-02-28 10:35:00,275.86,276.17,275.56,275.66,3138.0,259.7592,260.0511,259.4767,259.5708,3138.0
2018-02-28 10:40:00,275.78,276.04,275.39,275.59,10208.0,259.6838,259.9287,259.3166,259.5049,10208.0
2018-02-28 10:45:00,275.6,275.92,275.43,275.54,4000.0,259.5143,259.8157,259.3543,259.4579,4000.0
2018-02-28 10:50:00,275.72,275.73,275.27,275.48,5378.0,259.6273,259.6368,259.2036,259.4014,5378.0
2018-02-28 10:55:00,275.28,275.47,274.87,275.33,4973.0,259.213,259.3919,258.827,259.2601,4973.0
2018-02-28 11:00:00,275.34,275.59,275.09,275.2,5727.0,259.2695,259.5049,259.0341,259.1377,5727.0
2018-02-28 11:05:00,275.27,275.6,274.81,274.88,5780.0,259.2036,259.5143,258.7705,258.8364,5780.0
2018-02-28 11:10:00,274.9,275.14,274.56,275.01,7899.0,258.8552,259.0812,258.535,258.9588,7899.0
2018-02-28 11:15:00,275.09,275.7,275.03,275.25,7987.0,259.0341,259.6085,258.9776,259.1848,7987.0
2018-02-28 11:20:00,275.38,275.55,275.08,275.24,5626.0,259.3072,259.4673,259.0247,259.1754,5626.0
2018-02-28 11:25:00,275.29,275.57,275.19,275.39,3955.0,259.2224,259.4861,259.1283,259.3166,3955.0
2018-02-28 11:30:00,275.23,275.46,275.04,275.13,6041.0,259.1659,259.3825,258.987,259.0718,6041.0
2018-02-28 11:35:00,275.19,275.4,274.81,274.81,3716.0,259.1283,259.326,258.7705,258.7705,3716.0
2018-02-28 11:40:00,274.56,275.06,274.55,274.9,3700.0,258.535,259.0059,258.5256,258.8552,3700.0
2018-02-28 11:45:00,275.05,275.07,274.38,274.64,3720.0,258.9965,259.0153,258.3656,258.6104,3720.0
2018-02-28 11:50:00,274.79,275.0,274.67,274.91,5132.0,258.7516,258.9494,258.6386,258.8646,5132.0
2018-02-28 11:55:00,274.91,275.57,274.9,275.26,3308.0,258.8646,259.4861,258.8552,259.1942,3308.0
2018-02-28 12:00:00,275.03,275.03,274.69,274.69,2955.0,258.9776,258.9776,258.6575,258.6575,2955.0
2018-02-28 12:05:00,274.69,275.23,274.69,275.16,4571.0,258.6575,259.1659,258.6575,259.1,4571.0
2018-02-28 12:10:00,275.03,275.35,274.99,274.99,2300.0,258.9776,259.2789,258.94,258.94,2300.0
2018-02-28 12:15:00,275.06,275.34,274.79,274.81,9261.0,259.0059,259.2695,258.7516,258.7705,9261.0
2018-02-28 12:20:00,274.82,275.15,274.82,275.01,3006.0,258.7799,259.0906,258.7799,258.9588,3006.0
2018-02-28 12:25:00,275.15,275.18,274.95,275.08,4200.0,259.0906,259.1189,258.9023,259.0247,4200.0
2018-02-28 12:30:00,274.99,275.15,274.71,275.0,3914.0,258.94,259.0906,258.6763,258.9494,3914.0
2018-02-28 12:35:00,275.08,275.44,274.93,275.15,5481.0,259.0247,259.3637,258.8835,259.0906,5481.0
2018-02-28 12:40:00,275.07,275.35,274.99,275.26,1551.0,259.0153,259.2789,258.94,259.1942,1551.0
2018-02-28 12:45:00,275.39,275.79,275.11,275.74,4837.0,259.3166,259.6933,259.0529,259.6462,4837.0
2018-02-28 12:50:00,275.64,275.88,275.46,275.57,3638.0,259.552,259.778,259.3825,259.4861,3638.0
2018-02-28 12:55:00,275.6,275.73,275.39,275.46,5100.0,259.5143,259.6368,259.3166,259.3825,5100.0
2018-02-28 13:00:00,275.31,275.74,275.3,275.42,4500.0,259.2413,259.6462,259.2319,259.3449,4500.0
2018-02-28 13:05:00,275.62,275.8,275.48,275.5,4691.0,259.5332,259.7027,259.4014,259.4202,4691.0
2018-02-28 13:10:00,275.68,275.69,275.43,275.43,2113.0,259.5897,259.5991,259.3543,259.3543,2113.0
2018-02-28 13:15:00,275.61,275.79,275.47,275.47,2200.0,259.5238,259.6933,259.3919,259.3919,2200.0
2018-02-28 13:20:00,275.6,275.71,275.37,275.58,6400.0,259.5143,259.6179,259.2978,259.4955,6400.0
2018-02-28 13:25:00,275.52,275.81,275.38,275.55,4625.0,259.439,259.7121,259.3072,259.4673,4625.0
2018-02-28 13:30:00,275.56,275.78,275.48,275.48,2120.0,259.4767,259.6838,259.4014,259.4014,2120.0
2018-02-28 13:35:00,275.46,275.53,275.38,275.51,2058.0,259.3825,259.4484,259.3072,259.4296,2058.0
2018-02-28 13:40:00,275.52,275.84,275.45,275.45,13468.0,259.439,259.7403,259.3731,259.3731,13468.0
2018-02-28 13:45:00,275.48,275.62,275.34,275.34,6411.0,259.4014,259.5332,259.2695,259.2695,6411.0
2018-02-28 13:50:00,275.15,275.53,275.11,275.13,3144.0,259.0906,259.4484,259.0529,259.0718,3144.0
2018-02-28 13:55:00,275.3,275.75,275.3,275.67,3134.0,259.2319,259.6556,259.2319,259.5803,3134.0
2018-02-28 14:00:00,275.71,275.81,275.58,275.6,5720.0,259.6179,259.7121,259.4955,259.5143,5720.0
2018-02-28 14:05:00,275.64,275.79,275.5,275.5,4352.0,259.552,259.6933,259.4202,259.4202,4352.0
2018-02-28 14:10:00,275.55,275.7,275.46,275.5,6125.0,259.4673,259.6085,259.3825,259.4202,6125.0
2018-02-28 14:15:00,275.53,275.73,275.52,275.57,5165.0,259.4484,259.6368,259.439,259.4861,5165.0
2018-02-28 14:20:00,275.71,275.77,275.56,275.7,2882.0,259.6179,259.6744,259.4767,259.6085,2882.0
2018-02-28 14:25:00,275.66,276.01,275.6,275.72,4856.0,259.5708,259.9004,259.5143,259.6273,4856.0
2018-02-28 14:30:00,275.68,275.68,275.18,275.22,5871.0,259.5897,259.5897,259.1189,259.1565,5871.0
2018-02-28 14:35:00,275.22,275.59,275.03,275.03,4800.0,259.1565,259.5049,258.9776,258.9776,4800.0
2018-02-28 14:40:00,275.13,275.27,275.02,275.07,3896.0,259.0718,259.2036,258.9682,259.0153,3896.0
2018-02-28 14:45:00,274.99,275.13,274.72,274.79,6442.0,258.94,259.0718,258.6857,258.7516,6442.0
2018-02-28 14:50:00,274.8,274.96,274.42,274.93,9746.0,258.761,258.9117,258.4032,258.8835,9746.0
2018-02-28 14:55:00,275.01,275.07,274.43,274.55,7066.0,258.9588,259.0153,258.4126,258.5256,7066.0
2018-02-28 15:00:00,274.66,274.68,274.23,274.23,11649.0,258.6292,258.648,258.2243,258.2243,11649.0
2018-02-28 15:05:00,274.31,274.46,274.0,274.3,7100.0,258.2996,258.4409,258.0077,258.2902,7100.0
2018-02-28 15:10:00,274.23,274.28,273.91,273.98,7705.0,258.2243,258.2714,257.923,257.9889,7705.0
2018-02-28 15:15:00,274.16,274.2,273.71,273.94,5562.0,258.1584,258.1961,257.7347,257.9512,5562.0
2018-02-28 15:20:00,273.81,273.88,273.34,273.38,9695.0,257.8288,257.8947,257.3863,257.4239,9695.0
2018-02-28 15:25:00,273.5,273.55,273.13,273.34,12749.0,257.5369,257.584,257.1885,257.3863,12749.0
2018-02-28 15:30:00,273.25,273.47,272.82,272.85,9006.0,257.3015,257.5087,256.8966,256.9249,9006.0
2018-02-28 15:35:00,272.77,273.26,272.51,273.26,12225.0,256.8495,257.3109,256.6047,257.3109,12225.0
2018-02-28 15:40:00,273.49,273.49,273.07,273.18,15925.0,257.5275,257.5275,257.132,257.2356,15925.0
2018-02-28 15:45:00,273.04,273.14,272.36,272.77,27288.0,257.1038,257.1979,256.4635,256.8495,27288.0
2018-02-28 15:50:00,272.67,272.76,272.3,272.3,28099.0,256.7554,256.8401,256.407,256.407,28099.0
2018-02-28 15:55:00,272.34,272.71,271.9,272.01,90105.0,256.4446,256.793,256.0303,256.1339,90105.0
2018-03-01 09:30:00,271.63,271.81,271.0,271.49,11158.0,255.7761,255.9456,255.1828,255.6442,11158.0
2018-03-01 09:35:00,271.28,271.57,270.84,271.56,6575.0,255.4465,255.7196,255.0322,255.7101,6575.0
2018-03-01 09:40:00,271.6,271.67,270.14,270.46,8678.0,255.7478,255.8137,254.373,254.6744,8678.0
2018-03-01 09:45:00,270.62,271.56,270.61,270.95,9727.0,254.825,255.7101,254.8156,255.1358,9727.0
2018-03-01 09:50:00,270.81,270.99,270.28,270.71,5014.0,255.0039,255.1734,254.5049,254.9098,5014.0
2018-03-01 09:55:00,270.58,271.17,270.35,270.66,7750.0,254.7873,255.3429,254.5708,254.8627,7750.0
2018-03-01 10:00:00,270.5,271.9,270.38,271.87,6295.0,254.712,256.0303,254.599,256.0021,6295.0
2018-03-01 10:05:00,271.64,272.22,271.46,271.99,6522.0,255.7855,256.3316,255.616,256.1151,6522.0
2018-03-01 10:10:00,271.98,273.16,271.82,272.87,15350.0,256.1056,257.2168,255.955,256.9437,15350.0
2018-03-01 10:15:00,273.09,273.5,272.79,273.06,20199.0,257.1508,257.5369,256.8684,257.1226,20199.0
2018-03-01 10:20:00,273.21,273.59,272.53,273.47,7263.0,257.2638,257.6217,256.6235,257.5087,7263.0
2018-03-01 10:25:00,273.49,273.59,272.95,273.48,7329.0,257.5275,257.6217,257.019,257.5181,7329.0
2018-03-01 10:30:00,273.89,274.54,273.2,274.54,2300.0,257.9042,258.5162,257.2544,258.5162,2300.0
2018-03-01 10:35:00,274.92,275.34,274.42,274.86,7582.0,258.874,259.2695,258.4032,258.8175,7582.0
2018-03-01 10:40:00,275.1,275.16,273.82,274.02,3300.0,259.0435,259.1,257.8382,258.0266,3300.0
2018-03-01 10:45:00,274.0,274.26,273.38,273.78,4700.0,258.0077,258.2526,257.4239,257.8006,4700.0
2018-03-01 10:50:00,273.47,273.74,272.97,273.15,5180.0,257.5087,257.7629,257.0379,257.2073,5180.0
2018-03-01 10:55:00,273.14,273.63,272.67,273.08,3552.0,257.1979,257.6593,256.7554,257.1414,3552.0
2018-03-01 11:00:00,273.06,273.3,272.86,273.23,2912.0,257.1226,257.3486,256.9343,257.2827,2912.0
2018-03-01 11:05:00,273.29,273.59,273.02,273.3,3407.0,257.3392,257.6217,257.0849,257.3486,3407.0
2018-03-01 11:10:00,273.18,273.18,272.51,272.91,3600.0,257.2356,257.2356,256.6047,256.9814,3600.0
2018-03-01 11:15:00,273.0,273.54,272.99,273.33,6503.0,257.0661,257.5746,257.0567,257.3768,6503.0
2018-03-01 11:20:00,273.49,273.69,273.24,273.44,1896.0,257.5275,257.7158,257.2921,257.4804,1896.0
2018-03-01 11:25:00,273.3,273.3,272.4,272.7,4092.0,257.3486,257.3486,256.5011,256.7836,4092.0
2018-03-01 11:30:00,272.85,272.94,272.59,272.94,2200.0,256.9249,257.0096,256.68,257.0096,2200.0
2018-03-01 11:35:00,272.94,272.96,272.47,272.49,3100.0,257.0096,257.0284,256.567,256.5859,3100.0
2018-03-01 11:40:00,272.55,272.97,272.02,272.89,4100.0,256.6424,257.0379,256.1433,256.9625,4100.0
2018-03-01 11:45:00,272.92,273.26,272.74,272.99,6718.0,256.9908,257.3109,256.8213,257.0567,6718.0
2018-03-01 11:50:00,272.99,273.26,272.9,273.19,15117.0,257.0567,257.3109,256.9719,257.245,15117.0
2018-03-01 11:55:00,273.29,273.29,272.47,272.48,6205.0,257.3392,257.3392,256.567,256.5765,6205.0
2018-03-01 12:00:00,272.01,272.44,271.27,271.64,3700.0,256.1339,256.5388,255.4371,255.7855,3700.0
2018-03-01 12:05:00,271.72,271.97,271.47,271.47,3000.0,255.8608,256.0962,255.6254,255.6254,3000.0
2018-03-01 12:10:00,271.54,271.78,271.29,271.38,3100.0,255.6913,255.9173,255.4559,255.5407,3100.0
2018-03-01 12:15:00,271.32,271.48,270.89,271.15,4230.0,255.4842,255.6348,255.0793,255.3241,4230.0
2018-03-01 12:20:00,270.92,271.26,270.17,271.01,5000.0,255.1075,255.4277,254.4013,255.1922,5000.0
2018-03-01 12:25:00,270.82,270.94,270.41,270.42,4155.0,255.0133,255.1263,254.6273,254.6367,4155.0
2018-03-01 12:30:00,270.23,270.48,269.87,270.04,3637.0,254.4578,254.6932,254.1188,254.2789,3637.0
2018-03-01 12:35:00,270.07,270.56,270.04,270.22,3102.0,254.3071,254.7685,254.2789,254.4484,3102.0
2018-03-01 12:40:00,270.25,270.77,269.81,270.3,4455.0,254.4766,254.9663,254.0623,254.5237,4455.0
2018-03-01 12:45:00,270.04,270.48,269.85,270.48,5356.0,254.2789,254.6932,254.1,254.6932,5356.0
2018-03-01 12:50:00,270.46,270.61,269.94,270.61,3100.0,254.6744,254.8156,254.1847,254.8156,3100.0
2018-03-01 12:55:00,270.45,270.71,270.2,270.49,3600.0,254.6649,254.9098,254.4295,254.7026,3600.0
2018-03-01 13:00:00,270.13,270.14,268.76,269.31,5664.0,254.3636,254.373,253.0736,253.5915,5664.0
2018-03-01 13:05:00,268.86,269.01,268.48,268.65,7300.0,253.1677,253.309,252.8099,252.97,7300.0
2018-03-01 13:10:00,268.48,268.8,268.09,268.6,6500.0,252.8099,253.1112,252.4427,252.9229,6500.0
2018-03-01 13:15:00,268.83,269.02,268.6,268.9,5616.0,253.1395,253.3184,252.9229,253.2054,5616.0
2018-03-01 13:20:00,268.9,269.07,268.27,268.4,3139.0,253.2054,253.3655,252.6122,252.7346,3139.0
2018-03-01 13:25:00,268.67,269.66,268.65,269.66,5925.0,252.9888,253.921,252.97,253.921,5925.0
2018-03-01 13:30:00,269.75,269.9,269.39,269.58,5979.0,254.0058,254.147,253.6668,253.8457,5979.0
2018-03-01 13:35:00,269.58,269.74,269.28,269.34,2757.0,253.8457,253.9964,253.5632,253.6197,2757.0
2018-03-01 13:40:00,269.13,269.32,268.79,268.79,1519.0,253.422,253.6009,253.1018,253.1018,1519.0
2018-03-01 13:45:00,268.57,268.79,268.38,268.79,2600.0,252.8947,253.1018,252.7158,253.1018,2600.0
2018-03-01 13:50:00,269.0,269.37,268.89,268.97,7928.0,253.2996,253.648,253.196,253.2713,7928.0
2018-03-01 13:55:00,268.84,269.03,268.35,268.57,6851.0,253.1489,253.3278,252.6875,252.8947,6851.0
2018-03-01 14:00:00,268.58,268.72,267.45,267.68,5517.0,252.9041,253.0359,251.84,252.0566,5517.0
2018-03-01 14:05:00,267.68,268.5,267.67,268.13,8936.0,252.0566,252.8287,252.0472,252.4803,8936.0
2018-03-01 14:10:00,268.14,268.26,266.94,267.53,9737.0,252.4898,252.6028,251.3598,251.9154,9737.0
2018-03-01 14:15:00,267.28,268.32,267.21,268.26,8954.0,251.68,252.6593,251.614,252.6028,8954.0
2018-03-01 14:20:00,268.16,268.69,267.93,268.37,13402.0,252.5086,253.0077,252.292,252.7063,13402.0
2018-03-01 14:25:00,268.44,269.09,267.98,268.9,13722.0,252.7722,253.3843,252.3391,253.2054,13722.0
2018-03-01 14:30:00,268.98,269.12,268.17,268.58,7089.0,253.2807,253.4126,252.518,252.9041,7089.0
2018-03-01 14:35:00,268.6,268.77,268.09,268.47,16021.0,252.9229,253.083,252.4427,252.8005,16021.0
2018-03-01 14:40:00,268.69,269.69,268.69,269.6,15488.0,253.0077,253.9493,253.0077,253.8645,15488.0
2018-03-01 14:45:00,269.59,270.05,269.2,269.31,14321.0,253.8551,254.2883,253.4879,253.5915,14321.0
2018-03-01 14:50:00,269.15,269.65,268.14,268.85,18441.0,253.4408,253.9116,252.4898,253.1583,18441.0
2018-03-01 14:55:00,268.86,269.54,268.83,269.09,7400.0,253.1677,253.808,253.1395,253.3843,7400.0
2018-03-01 15:00:00,268.87,269.02,268.47,268.74,14650.0,253.1772,253.3184,252.8005,253.0547,14650.0
2018-03-01 15:05:00,268.61,269.54,268.61,269.47,6594.0,252.9323,253.808,252.9323,253.7421,6594.0
2018-03-01 15:10:00,269.47,270.2,269.13,270.0,12806.0,253.7421,254.4295,253.422,254.2412,12806.0
2018-03-01 15:15:00,269.92,270.33,269.77,270.33,7591.0,254.1659,254.5519,254.0246,254.5519,7591.0
2018-03-01 15:20:00,270.33,270.51,269.75,269.78,8670.0,254.5519,254.7214,254.0058,254.034,8670.0
2018-03-01 15:25:00,269.51,270.1,269.51,269.99,6314.0,253.7798,254.3354,253.7798,254.2318,6314.0
2018-03-01 15:30:00,269.86,270.17,268.67,269.2,9029.0,254.1094,254.4013,252.9888,253.4879,9029.0
2018-03-01 15:35:00,269.28,269.3,268.46,268.46,6400.0,253.5632,253.5821,252.7911,252.7911,6400.0
2018-03-01 15:40:00,268.48,268.94,268.25,268.42,10300.0,252.8099,253.2431,252.5933,252.7534,10300.0
2018-03-01 15:45:00,268.57,269.51,268.49,269.51,16793.0,252.8947,253.7798,252.8193,253.7798,16793.0
2018-03-01 15:50:00,269.52,270.18,269.39,269.78,18159.0,253.7892,254.4107,253.6668,254.034,18159.0
2018-03-01 15:55:00,269.79,270.47,269.65,269.69,43111.0,254.0435,254.6838,253.9116,253.9493,43111.0
2018-03-02 09:30:00,268.64,269.81,267.26,269.4,11034.0,252.9606,254.0623,251.6611,253.6762,11034.0
2018-03-02 09:35:00,269.65,270.12,269.31,269.89,8968.0,253.9116,254.3542,253.5915,254.1376,8968.0
2018-03-02 09:40:00,269.69,270.4,269.56,269.57,5274.0,253.9493,254.6179,253.8269,253.8363,5274.0
2018-03-02 09:45:00,269.57,270.42,269.57,270.14,9750.0,253.8363,254.6367,253.8363,254.373,9750.0
2018-03-02 09:50:00,270.12,270.23,269.3,269.41,4300.0,254.3542,254.4578,253.5821,253.6856,4300.0
2018-03-02 09:55:00,269.5,270.1,269.21,269.74,10078.0,253.7704,254.3354,253.4973,253.9964,10078.0
2018-03-02 10:00:00,269.75,269.85,269.26,269.81,6051.0,254.0058,254.1,253.5444,254.0623,6051.0
2018-03-02 10:05:00,269.59,269.59,268.86,269.21,6739.0,253.8551,253.8551,253.1677,253.4973,6739.0
2018-03-02 10:10:00,268.98,269.03,268.62,268.79,4849.0,253.2807,253.3278,252.9417,253.1018,4849.0
2018-03-02 10:15:00,268.82,269.24,268.66,269.12,6830.0,253.1301,253.5256,252.9794,253.4126,6830.0
2018-03-02 10:20:00,269.1,269.26,268.66,269.13,5810.0,253.3937,253.5444,252.9794,253.422,5810.0
2018-03-02 10:25:00,269.2,269.32,268.75,268.95,3165.0,253.4879,253.6009,253.0642,253.2525,3165.0
2018-03-02 10:30:00,268.71,269.83,268.71,269.83,2662.0,253.0265,254.0811,253.0265,254.0811,2662.0
2018-03-02 10:35:00,269.9,270.32,269.83,270.02,7624.0,254.147,254.5425,254.0811,254.26,7624.0
2018-03-02 10:40:00,270.34,270.91,270.3,270.91,1800.0,254.5614,255.0981,254.5237,255.0981,1800.0
2018-03-02 10:45:00,271.36,271.37,270.8,271.37,3785.0,255.5218,255.5312,254.9945,255.5312,3785.0
2018-03-02 10:50:00,271.27,271.29,270.83,270.95,5880.0,255.4371,255.4559,255.0228,255.1358,5880.0
2018-03-02 10:55:00,271.15,271.59,270.62,270.62,4900.0,255.3241,255.7384,254.825,254.825,4900.0
2018-03-02 11:00:00,270.91,271.18,270.86,270.87,3504.0,255.0981,255.3523,255.051,255.0604,3504.0
2018-03-02 11:05:00,270.91,270.91,270.31,270.68,2625.0,255.0981,255.0981,254.5331,254.8815,2625.0
2018-03-02 11:10:00,270.29,270.34,269.94,269.94,2829.0,254.5143,254.5614,254.1847,254.1847,2829.0
2018-03-02 11:15:00,270.26,270.36,269.94,270.08,2900.0,254.486,254.5802,254.1847,254.3165,2900.0
2018-03-02 11:20:00,270.21,270.26,270.0,270.21,3602.0,254.4389,254.486,254.2412,254.4389,3602.0
2018-03-02 11:25:00,270.23,271.14,270.23,271.14,8159.0,254.4578,255.3147,254.4578,255.3147,8159.0
2018-03-02 11:30:00,271.08,271.36,270.85,270.98,9991.0,255.2582,255.5218,255.0416,255.164,9991.0
2018-03-02 11:35:00,270.85,270.92,270.63,270.85,3937.0,255.0416,255.1075,254.8344,255.0416,3937.0
2018-03-02 11:40:00,270.82,271.6,270.82,271.38,5720.0,255.0133,255.7478,255.0133,255.5407,5720.0
2018-03-02 11:45:00,271.2,271.67,270.98,271.61,6400.0,255.3712,255.8137,255.164,255.7572,6400.0
2018-03-02 11:50:00,271.45,271.5,271.12,271.21,3800.0,255.6066,255.6536,255.2958,255.3806,3800.0
2018-03-02 11:55:00,271.23,271.23,270.76,270.81,5400.0,255.3994,255.3994,254.9568,255.0039,5400.0
2018-03-02 12:00:00,270.8,271.0,270.36,270.36,5328.0,254.9945,255.1828,254.5802,254.5802,5328.0
2018-03-02 12:05:00,270.35,270.43,270.04,270.06,5906.0,254.5708,254.6461,254.2789,254.2977,5906.0
2018-03-02 12:10:00,270.07,270.07,269.39,269.67,5200.0,254.3071,254.3071,253.6668,253.9305,5200.0
2018-03-02 12:15:00,269.45,269.82,269.45,269.49,1600.0,253.7233,254.0717,253.7233,253.761,1600.0
2018-03-02 12:20:00,269.65,269.86,269.54,269.65,2902.0,253.9116,254.1094,253.808,253.9116,2902.0
2018-03-02 12:25:00,269.77,270.06,269.56,270.02,5875.0,254.0246,254.2977,253.8269,254.26,5875.0
2018-03-02 12:30:00,269.96,270.03,269.63,269.63,4129.0,254.2035,254.2694,253.8928,253.8928,4129.0
2018-03-02 12:35:00,269.61,269.85,269.61,269.85,1740.0,253.874,254.1,253.874,254.1,1740.0
2018-03-02 12:40:00,269.89,270.06,269.75,269.97,5082.0,254.1376,254.2977,254.0058,254.2129,5082.0
2018-03-02 12:45:00,269.97,270.09,269.89,270.0,9363.0,254.2129,254.3259,254.1376,254.2412,9363.0
2018-03-02 12:50:00,270.05,270.2,269.85,270.11,7200.0,254.2883,254.4295,254.1,254.3448,7200.0
2018-03-02 12:55:00,270.12,270.38,270.06,270.31,7188.0,254.3542,254.599,254.2977,254.5331,7188.0
2018-03-02 13:00:00,270.27,270.27,269.89,269.94,11428.0,254.4954,254.4954,254.1376,254.1847,11428.0
2018-03-02 13:05:00,269.94,270.02,269.77,269.78,3900.0,254.1847,254.26,254.0246,254.034,3900.0
2018-03-02 13:10:00,269.9,269.9,269.06,269.39,4338.0,254.147,254.147,253.3561,253.6668,4338.0
2018-03-02 13:15:00,269.29,269.62,269.28,269.41,3195.0,253.5726,253.8834,253.5632,253.6856,3195.0
2018-03-02 13:20:00,269.4,269.4,269.07,269.07,999.0,253.6762,253.6762,253.3655,253.3655,999.0
2018-03-02 13:25:00,268.99,269.32,268.99,269.25,3645.0,253.2901,253.6009,253.2901,253.535,3645.0
2018-03-02 13:30:00,269.13,269.35,268.69,268.78,6140.0,253.422,253.6291,253.0077,253.0924,6140.0
2018-03-02 13:35:00,268.76,268.85,268.6,268.85,1557.0,253.0736,253.1583,252.9229,253.1583,1557.0
2018-03-02 13:40:00,268.95,268.95,268.59,268.61,5957.0,253.2525,253.2525,252.9135,252.9323,5957.0
2018-03-02 13:45:00,268.97,269.09,268.65,268.69,8580.0,253.2713,253.3843,252.97,253.0077,8580.0
2018-03-02 13:50:00,268.69,268.76,268.48,268.6,4272.0,253.0077,253.0736,252.8099,252.9229,4272.0
2018-03-02 13:55:00,268.56,268.56,268.28,268.28,2300.0,252.8852,252.8852,252.6216,252.6216,2300.0
2018-03-02 14:00:00,268.49,268.85,268.37,268.53,5551.0,252.8193,253.1583,252.7063,252.857,5551.0
2018-03-02 14:05:00,268.54,268.69,268.01,268.16,15623.0,252.8664,253.0077,252.3673,252.5086,15623.0
2018-03-02 14:10:00,268.06,268.4,268.04,268.39,4905.0,252.4144,252.7346,252.3956,252.7252,4905.0
2018-03-02 14:15:00,268.25,268.46,268.16,268.23,5039.0,252.5933,252.7911,252.5086,252.5745,5039.0
2018-03-02 14:20:00,268.18,268.24,267.69,267.69,8277.0,252.5274,252.5839,252.066,252.066,8277.0
2018-03-02 14:25:00,267.78,267.87,267.41,267.68,10393.0,252.1508,252.2355,251.8024,252.0566,10393.0
2018-03-02 14:30:00,267.8,267.8,267.3,267.3,5441.0,252.1696,252.1696,251.6988,251.6988,5441.0
2018-03-02 14:35:00,267.39,268.03,267.39,268.03,6251.0,251.7835,252.3862,251.7835,252.3862,6251.0
2018-03-02 14:40:00,268.12,268.29,267.97,268.28,5752.0,252.4709,252.631,252.3297,252.6216,5752.0
2018-03-02 14:45:00,268.41,268.59,268.33,268.59,6873.0,252.744,252.9135,252.6687,252.9135,6873.0
2018-03-02 14:50:00,268.68,269.28,268.68,269.28,1962.0,252.9982,253.5632,252.9982,253.5632,1962.0
2018-03-02 14:55:00,269.22,269.69,269.15,269.6,10200.0,253.5067,253.9493,253.4408,253.8645,10200.0
2018-03-02 15:00:00,269.57,269.62,269.12,269.2,14251.0,253.8363,253.8834,253.4126,253.4879,14251.0
2018-03-02 15:05:00,269.3,269.3,268.86,269.06,3400.0,253.5821,253.5821,253.1677,253.3561,3400.0
2018-03-02 15:10:00,269.1,269.13,268.73,268.99,2800.0,253.3937,253.422,253.0453,253.2901,2800.0
2018-03-02 15:15:00,268.99,269.19,268.64,269.14,6166.0,253.2901,253.4785,252.9606,253.4314,6166.0
2018-03-02 15:20:00,269.04,269.38,269.03,269.38,4000.0,253.3372,253.6574,253.3278,253.6574,4000.0
2018-03-02 15:25:00,269.26,269.26,268.93,269.06,5906.0,253.5444,253.5444,253.2337,253.3561,5906.0
2018-03-02 15:30:00,269.05,269.43,268.94,269.26,7398.0,253.3466,253.7045,253.2431,253.5444,7398.0
2018-03-02 15:35:00,269.17,269.73,269.17,269.73,5759.0,253.4596,253.987,253.4596,253.987,5759.0
2018-03-02 15:40:00,269.77,269.96,269.43,269.91,8716.0,254.0246,254.2035,253.7045,254.1565,8716.0
2018-03-02 15:45:00,269.97,269.97,269.36,269.51,12406.0,254.2129,254.2129,253.6386,253.7798,12406.0
2018-03-02 15:50:00,269.67,270.09,269.62,269.87,24983.0,253.9305,254.3259,253.8834,254.1188,24983.0
2018-03-02 15:55:00,269.91,270.19,269.65,269.66,46488.0,254.1565,254.4201,253.9116,253.921,46488.0
2018-03-05 09:30:00,268.24,268.24,266.5,266.57,6120.0,252.5839,252.5839,250.9455,251.0114,6120.0
2018-03-05 09:35:00,266.62,268.03,266.57,267.33,3718.0,251.0585,252.3862,251.0114,251.727,3718.0
2018-03-05 09:40:00,267.55,267.55,267.03,267.03,2300.0,251.9342,251.9342,251.4445,251.4445,2300.0
2018-03-05 09:45:00,267.03,267.03,265.82,266.07,5466.0,251.4445,251.4445,250.3052,250.5406,5466.0
2018-03-05 09:50:00,266.1,268.17,266.1,267.79,43256.0,250.5688,252.518,250.5688,252.1602,43256.0
2018-03-05 09:55:00,267.93,268.09,266.84,267.03,5070.0,252.292,252.4427,251.2656,251.4445,5070.0
2018-03-05 10:00:00,266.76,267.7,266.76,267.7,4193.0,251.1903,252.0754,251.1903,252.0754,4193.0
2018-03-05 10:05:00,267.64,268.11,267.57,267.93,6675.0,252.0189,252.4615,251.953,252.292,6675.0
2018-03-05 10:10:00,268.03,268.18,267.75,267.95,6864.0,252.3862,252.5274,252.1225,252.3108,6864.0
2018-03-05 10:15:00,267.93,268.14,267.59,268.14,2500.0,252.292,252.4898,251.9719,252.4898,2500.0
2018-03-05 10:20:00,268.16,268.2,267.62,267.76,2919.0,252.5086,252.5463,252.0001,252.1319,2919.0
2018-03-05 10:25:00,267.78,267.78,267.48,267.48,1308.0,252.1508,252.1508,251.8683,251.8683,1308.0
2018-03-05 10:30:00,267.33,267.5,267.17,267.48,2948.0,251.727,251.8871,251.5764,251.8683,2948.0
2018-03-05 10:35:00,267.22,267.49,267.22,267.45,984.0,251.6235,251.8777,251.6235,251.84,984.0
2018-03-05 10:40:00,267.59,268.29,267.54,268.06,4398.0,251.9719,252.631,251.9248,252.4144,4398.0
2018-03-05 10:45:00,268.11,268.39,267.89,268.38,5244.0,252.4615,252.7252,252.2544,252.7158,5244.0
2018-03-05 10:50:00,268.21,268.43,268.15,268.37,3307.0,252.5557,252.7628,252.4992,252.7063,3307.0
2018-03-05 10:55:00,268.63,269.19,268.63,268.94,4083.0,252.9512,253.4785,252.9512,253.2431,4083.0
2018-03-05 11:00:00,268.85,269.15,268.69,268.77,5690.0,253.1583,253.4408,253.0077,253.083,5690.0
2018-03-05 11:05:00,268.65,269.06,268.57,268.77,6736.0,252.97,253.3561,252.8947,253.083,6736.0
2018-03-05 11:10:00,268.76,269.03,268.7,269.03,4068.0,253.0736,253.3278,253.0171,253.3278,4068.0
2018-03-05 11:15:00,268.96,269.12,268.83,269.06,2102.0,253.2619,253.4126,253.1395,253.3561,2102.0
2018-03-05 11:20:00,269.15,269.95,269.14,269.95,9230.0,253.4408,254.1941,253.4314,254.1941,9230.0
2018-03-05 11:25:00,269.9,270.07,269.86,269.95,4157.0,254.147,254.3071,254.1094,254.1941,4157.0
2018-03-05 11:30:00,269.92,269.92,269.62,269.76,1920.0,254.1659,254.1659,253.8834,254.0152,1920.0
2018-03-05 11:35:00,269.77,270.25,269.7,270.05,4200.0,254.0246,254.4766,253.9587,254.2883,4200.0
2018-03-05 11:40:00,270.0,270.1,269.93,270.1,2235.0,254.2412,254.3354,254.1753,254.3354,2235.0
2018-03-05 11:45:00,270.15,270.48,270.15,270.28,3400.0,254.3824,254.6932,254.3824,254.5049,3400.0
2018-03-05 11:50:00,270.18,270.28,269.99,270.07,2420.0,254.4107,254.5049,254.2318,254.3071,2420.0
2018-03-05 11:55:00,269.97,270.42,269.9,270.32,3670.0,254.2129,254.6367,254.147,254.5425,3670.0
2018-03-05 12:00:00,270.35,270.38,270.21,270.37,800.0,254.5708,254.599,254.4389,254.5896,800.0
2018-03-05 12:05:00,270.42,270.42,270.22,270.22,1603.0,254.6367,254.6367,254.4484,254.4484,1603.0
2018-03-05 12:10:00,270.34,270.54,270.33,270.39,4091.0,254.5614,254.7497,254.5519,254.6084,4091.0
2018-03-05 12:15:00,270.39,270.4,270.39,270.39,100.0,254.6084,254.6179,254.6084,254.6084,100.0
2018-03-05 12:20:00,270.28,270.28,269.96,270.07,4707.0,254.5049,254.5049,254.2035,254.3071,4707.0
2018-03-05 12:25:00,270.21,270.25,270.14,270.24,1500.0,254.4389,254.4766,254.373,254.4672,1500.0
2018-03-05 12:30:00,270.24,270.29,270.04,270.29,3307.0,254.4672,254.5143,254.2789,254.5143,3307.0
2018-03-05 12:35:00,270.25,270.3,270.16,270.3,1900.0,254.4766,254.5237,254.3919,254.5237,1900.0
2018-03-05 12:40:00,270.18,270.27,269.9,269.9,2023.0,254.4107,254.4954,254.147,254.147,2023.0
2018-03-05 12:45:00,270.07,270.1,269.71,269.71,3905.0,254.3071,254.3354,253.9681,253.9681,3905.0
2018-03-05 12:50:00,269.83,270.01,269.83,269.86,1700.0,254.0811,254.2506,254.0811,254.1094,1700.0
2018-03-05 12:55:00,270.03,270.04,270.01,270.03,745.0,254.2694,254.2789,254.2506,254.2694,745.0
2018-03-05 13:00:00,270.04,270.07,269.85,269.94,8185.0,254.2789,254.3071,254.1,254.1847,8185.0
2018-03-05 13:05:00,269.94,270.03,269.75,269.81,3933.0,254.1847,254.2694,254.0058,254.0623,3933.0
2018-03-05 13:10:00,269.81,270.08,269.8,269.9,3975.0,254.0623,254.3165,254.0529,254.147,3975.0
2018-03-05 13:15:00,270.01,270.09,269.67,269.68,3929.0,254.2506,254.3259,253.9305,253.9399,3929.0
2018-03-05 13:20:00,269.71,270.08,269.71,270.01,5843.0,253.9681,254.3165,253.9681,254.2506,5843.0
2018-03-05 13:25:00,270.07,270.07,269.71,269.83,4483.0,254.3071,254.3071,253.9681,254.0811,4483.0
2018-03-05 13:30:00,269.72,269.9,269.58,269.76,3200.0,253.9775,254.147,253.8457,254.0152,3200.0
2018-03-05 13:35:00,269.78,270.01,269.68,269.77,2797.0,254.034,254.2506,253.9399,254.0246,2797.0
2018-03-05 13:40:00,269.86,270.04,269.86,269.93,2406.0,254.1094,254.2789,254.1094,254.1753,2406.0
2018-03-05 13:45:00,269.99,270.12,269.63,269.92,4965.0,254.2318,254.3542,253.8928,254.1659,4965.0
2018-03-05 13:50:00,269.87,270.02,269.76,269.96,4999.0,254.1188,254.26,254.0152,254.2035,4999.0
2018-03-05 13:55:00,270.07,270.07,270.0,270.01,1900.0,254.3071,254.3071,254.2412,254.2506,1900.0
2018-03-05 14:00:00,269.91,269.99,269.81,269.91,5394.0,254.1565,254.2318,254.0623,254.1565,5394.0
2018-03-05 14:05:00,269.83,269.84,269.44,269.56,4836.0,254.0811,254.0905,253.7139,253.8269,4836.0
2018-03-05 14:10:00,269.62,269.62,269.16,269.19,2091.0,253.8834,253.8834,253.4502,253.4785,2091.0
2018-03-05 14:15:00,269.27,269.7,269.27,269.49,4769.0,253.5538,253.9587,253.5538,253.761,4769.0
2018-03-05 14:20:00,269.49,269.67,269.16,269.4,3015.0,253.761,253.9305,253.4502,253.6762,3015.0
2018-03-05 14:25:00,269.4,269.76,269.4,269.7,2284.0,253.6762,254.0152,253.6762,253.9587,2284.0
2018-03-05 14:30:00,269.79,270.02,269.77,269.93,3382.0,254.0435,254.26,254.0246,254.1753,3382.0
2018-03-05 14:35:00,269.98,270.27,269.92,270.27,8800.0,254.2224,254.4954,254.1659,254.4954,8800.0
2018-03-05 14:40:00,270.31,270.31,270.13,270.24,6800.0,254.5331,254.5331,254.3636,254.4672,6800.0
2018-03-05 14:45:00,270.25,270.49,270.13,270.47,4721.0,254.4766,254.7026,254.3636,254.6838,4721.0
2018-03-05 14:50:00,270.49,270.58,270.38,270.38,6880.0,254.7026,254.7873,254.599,254.599,6880.0
2018-03-05 14:55:00,270.48,270.54,270.36,270.54,4400.0,254.6932,254.7497,254.5802,254.7497,4400.0
2018-03-05 15:00:00,270.56,270.63,270.37,270.48,7784.0,254.7685,254.8344,254.5896,254.6932,7784.0
2018-03-05 15:05:00,270.55,270.68,270.38,270.45,10105.0,254.7591,254.8815,254.599,254.6649,10105.0
2018-03-05 15:10:00,270.41,270.41,270.36,270.37,1300.0,254.6273,254.6273,254.5802,254.5896,1300.0
2018-03-05 15:15:00,270.35,270.57,270.26,270.57,6892.0,254.5708,254.7779,254.486,254.7779,6892.0
2018-03-05 15:20:00,270.59,270.63,270.41,270.57,8645.0,254.7968,254.8344,254.6273,254.7779,8645.0
2018-03-05 15:25:00,270.67,270.67,270.13,270.15,4465.0,254.8721,254.8721,254.3636,254.3824,4465.0
2018-03-05 15:30:00,270.08,270.4,269.97,270.32,17237.0,254.3165,254.6179,254.2129,254.5425,17237.0
2018-03-05 15:35:00,270.32,270.46,270.22,270.4,5400.0,254.5425,254.6744,254.4484,254.6179,5400.0
2018-03-05 15:40:00,270.42,271.02,270.4,270.74,11376.0,254.6367,255.2017,254.6179,254.938,11376.0
2018-03-05 15:45:00,270.82,270.93,270.49,270.49,9436.0,255.0133,255.1169,254.7026,254.7026,9436.0
2018-03-05 15:50:00,270.48,270.69,270.38,270.69,10222.0,254.6932,254.8909,254.599,254.8909,10222.0
2018-03-05 15:55:00,270.72,270.83,270.5,270.66,25795.0,254.9192,255.0228,254.712,254.8627,25795.0
2018-03-06 09:30:00,270.58,270.58,269.33,269.53,9071.0,254.7873,254.7873,253.6103,253.7986,9071.0
2018-03-06 09:35:00,269.52,269.54,268.81,269.31,4700.0,253.7892,253.808,253.1207,253.5915,4700.0
2018-03-06 09:40:00,269.31,269.89,269.1,269.24,3230.0,253.5915,254.1376,253.3937,253.5256,3230.0
2018-03-06 09:45:00,269.16,270.23,269.16,270.05,3326.0,253.4502,254.4578,253.4502,254.2883,3326.0
2018-03-06 09:50:00,270.08,270.61,269.67,270.61,3400.0,254.3165,254.8156,253.9305,254.8156,3400.0
2018-03-06 09:55:00,270.36,270.93,270.12,270.69,7342.0,254.5802,255.1169,254.3542,254.8909,7342.0
2018-03-06 10:00:00,270.59,271.0,269.95,270.01,6166.0,254.7968,255.1828,254.1941,254.2506,6166.0
2018-03-06 10:05:00,269.75,270.35,269.55,270.35,25493.0,254.0058,254.5708,253.8175,254.5708,25493.0
2018-03-06 10:10:00,270.35,270.54,269.99,270.12,7915.0,254.5708,254.7497,254.2318,254.3542,7915.0
2018-03-06 10:15:00,270.19,270.19,269.76,270.07,2600.0,254.4201,254.4201,254.0152,254.3071,2600.0
2018-03-06 10:20:00,270.21,270.21,269.86,270.21,2800.0,254.4389,254.4389,254.1094,254.4389,2800.0
2018-03-06 10:25:00,270.27,270.34,270.11,270.12,5400.0,254.4954,254.5614,254.3448,254.3542,5400.0
2018-03-06 10:30:00,270.37,270.42,270.17,270.17,4004.0,254.5896,254.6367,254.4013,254.4013,4004.0
2018-03-06 10:35:00,270.12,270.39,269.92,269.92,4800.0,254.3542,254.6084,254.1659,254.1659,4800.0
2018-03-06 10:40:00,270.07,270.09,269.55,269.55,4275.0,254.3071,254.3259,253.8175,253.8175,4275.0
2018-03-06 10:45:00,269.74,269.74,269.01,269.18,4923.0,253.9964,253.9964,253.309,253.4691,4923.0
2018-03-06 10:50:00,269.14,269.27,268.92,268.93,7099.0,253.4314,253.5538,253.2242,253.2337,7099.0
2018-03-06 10:55:00,269.15,269.16,268.68,268.9,4500.0,253.4408,253.4502,252.9982,253.2054,4500.0
2018-03-06 11:00:00,268.94,268.94,268.02,268.03,5552.0,253.2431,253.2431,252.3768,252.3862,5552.0
2018-03-06 11:05:00,268.02,268.2,267.6,267.68,6250.0,252.3768,252.5463,251.9813,252.0566,6250.0
2018-03-06 11:10:00,267.81,268.25,267.65,268.25,9000.0,252.179,252.5933,252.0284,252.5933,9000.0
2018-03-06 11:15:00,268.33,268.69,268.24,268.6,7501.0,252.6687,253.0077,252.5839,252.9229,7501.0
2018-03-06 11:20:00,268.63,268.92,268.4,268.48,10952.0,252.9512,253.2242,252.7346,252.8099,10952.0
2018-03-06 11:25:00,268.54,269.0,268.54,268.86,4717.0,252.8664,253.2996,252.8664,253.1677,4717.0
2018-03-06 11:30:00,268.84,268.99,268.7,268.95,13331.0,253.1489,253.2901,253.0171,253.2525,13331.0
2018-03-06 11:35:00,269.05,269.29,269.04,269.15,2000.0,253.3466,253.5726,253.3372,253.4408,2000.0
2018-03-06 11:40:00,269.03,269.12,268.91,268.96,4812.0,253.3278,253.4126,253.2148,253.2619,4812.0
2018-03-06 11:45:00,268.8,268.89,268.46,268.63,3925.0,253.1112,253.196,252.7911,252.9512,3925.0
2018-03-06 11:50:00,268.61,268.77,268.46,268.77,3762.0,252.9323,253.083,252.7911,253.083,3762.0
2018-03-06 11:55:00,268.66,269.01,268.57,268.83,3863.0,252.9794,253.309,252.8947,253.1395,3863.0
2018-03-06 12:00:00,269.01,269.34,268.87,269.34,1600.0,253.309,253.6197,253.1772,253.6197,1600.0
2018-03-06 12:05:00,269.33,269.6,269.15,269.15,4998.0,253.6103,253.8645,253.4408,253.4408,4998.0
2018-03-06 12:10:00,269.11,269.27,269.09,269.27,600.0,253.4031,253.5538,253.3843,253.5538,600.0
2018-03-06 12:15:00,269.51,269.52,269.35,269.52,3374.0,253.7798,253.7892,253.6291,253.7892,3374.0
2018-03-06 12:20:00,269.57,269.76,269.34,269.54,5700.0,253.8363,254.0152,253.6197,253.808,5700.0
2018-03-06 12:25:00,269.74,269.79,268.96,268.96,3000.0,253.9964,254.0435,253.2619,253.2619,3000.0
2018-03-06 12:30:00,269.37,269.74,269.37,269.73,4400.0,253.648,253.9964,253.648,253.987,4400.0
2018-03-06 12:35:00,269.85,269.99,269.78,269.81,2108.0,254.1,254.2318,254.034,254.0623,2108.0
2018-03-06 12:40:00,269.95,270.5,269.95,270.35,4100.0,254.1941,254.712,254.1941,254.5708,4100.0
2018-03-06 12:45:00,270.37,270.37,270.11,270.22,5729.0,254.5896,254.5896,254.3448,254.4484,5729.0
2018-03-06 12:50:00,270.34,270.38,270.28,270.32,600.0,254.5614,254.599,254.5049,254.5425,600.0
2018-03-06 12:55:00,270.25,271.06,270.25,271.06,5400.0,254.4766,255.2393,254.4766,255.2393,5400.0
2018-03-06 13:00:00,271.13,271.31,271.06,271.19,4815.0,255.3052,255.4747,255.2393,255.3617,4815.0
2018-03-06 13:05:00,271.21,271.56,271.2,271.49,5841.0,255.3806,255.7101,255.3712,255.6442,5841.0
2018-03-06 13:10:00,271.43,271.77,271.43,271.76,1513.0,255.5877,255.9079,255.5877,255.8985,1513.0
2018-03-06 13:15:00,271.76,271.88,271.52,271.6,6476.0,255.8985,256.0115,255.6725,255.7478,6476.0
2018-03-06 13:20:00,271.63,271.63,271.12,271.34,4855.0,255.7761,255.7761,255.2958,255.503,4855.0
2018-03-06 13:25:00,271.31,271.55,271.22,271.48,2108.0,255.4747,255.7007,255.39,255.6348,2108.0
2018-03-06 13:30:00,271.37,271.44,271.3,271.31,4070.0,255.5312,255.5972,255.4653,255.4747,4070.0
2018-03-06 13:35:00,271.41,271.65,271.41,271.62,2429.0,255.5689,255.7949,255.5689,255.7666,2429.0
2018-03-06 13:40:00,271.71,271.77,271.51,271.63,5403.0,255.8514,255.9079,255.6631,255.7761,5403.0
2018-03-06 13:45:00,271.72,271.73,271.34,271.37,4970.0,255.8608,255.8702,255.503,255.5312,4970.0
2018-03-06 13:50:00,271.4,271.52,271.23,271.32,4486.0,255.5595,255.6725,255.3994,255.4842,4486.0
2018-03-06 13:55:00,271.35,271.35,271.12,271.25,4518.0,255.5124,255.5124,255.2958,255.4182,4518.0
2018-03-06 14:00:00,271.43,271.58,271.35,271.44,2677.0,255.5877,255.729,255.5124,255.5972,2677.0
2018-03-06 14:05:00,271.44,271.79,271.35,271.78,5042.0,255.5972,255.9267,255.5124,255.9173,5042.0
2018-03-06 14:10:00,271.79,271.8,271.56,271.6,4758.0,255.9267,255.9361,255.7101,255.7478,4758.0
2018-03-06 14:15:00,271.59,271.76,271.53,271.65,5457.0,255.7384,255.8985,255.6819,255.7949,5457.0
2018-03-06 14:20:00,271.74,271.89,271.67,271.74,4249.0,255.8796,256.0209,255.8137,255.8796,4249.0
2018-03-06 14:25:00,271.75,271.89,271.57,271.66,4246.0,255.8891,256.0209,255.7196,255.8043,4246.0
2018-03-06 14:30:00,271.63,271.95,271.63,271.95,3000.0,255.7761,256.0774,255.7761,256.0774,3000.0
2018-03-06 14:35:00,271.98,272.55,271.98,272.55,5370.0,256.1056,256.6424,256.1056,256.6424,5370.0
2018-03-06 14:40:00,272.57,272.74,272.57,272.68,7177.0,256.6612,256.8213,256.6612,256.7648,7177.0
2018-03-06 14:45:00,272.69,272.88,272.59,272.88,4589.0,256.7742,256.9531,256.68,256.9531,4589.0
2018-03-06 14:50:00,272.88,273.03,272.79,272.84,7501.0,256.9531,257.0943,256.8684,256.9154,7501.0
2018-03-06 14:55:00,272.84,273.2,272.79,273.2,6620.0,256.9154,257.2544,256.8684,257.2544,6620.0
2018-03-06 15:00:00,273.22,273.47,273.01,273.24,10307.0,257.2733,257.5087,257.0755,257.2921,10307.0
2018-03-06 15:05:00,273.23,273.38,273.02,273.24,8096.0,257.2827,257.4239,257.0849,257.2921,8096.0
2018-03-06 15:10:00,273.15,273.36,273.08,273.35,8839.0,257.2073,257.4051,257.1414,257.3957,8839.0
2018-03-06 15:15:00,273.34,273.34,272.95,272.95,7403.0,257.3863,257.3863,257.019,257.019,7403.0
2018-03-06 15:20:00,272.76,272.87,272.49,272.7,5182.0,256.8401,256.9437,256.5859,256.7836,5182.0
2018-03-06 15:25:00,272.79,273.11,272.64,273.1,6082.0,256.8684,257.1697,256.7271,257.1603,6082.0
2018-03-06 15:30:00,273.08,273.27,273.08,273.24,10752.0,257.1414,257.3203,257.1414,257.2921,10752.0
2018-03-06 15:35:00,273.15,273.18,272.62,272.64,39869.0,257.2073,257.2356,256.7083,256.7271,39869.0
2018-03-06 15:40:00,272.7,272.78,272.49,272.49,5730.0,256.7836,256.8589,256.5859,256.5859,5730.0
2018-03-06 15:45:00,272.48,272.57,272.0,272.2,11933.0,256.5765,256.6612,256.1245,256.3128,11933.0
2018-03-06 15:50:00,272.15,272.77,272.15,272.54,12396.0,256.2657,256.8495,256.2657,256.6329,12396.0
2018-03-06 15:55:00,272.59,273.14,272.47,273.11,26280.0,256.68,257.1979,256.567,257.1697,26280.0
2018-03-07 09:30:00,271.29,272.51,270.68,271.71,5607.0,255.4559,256.6047,254.8815,255.8514,5607.0
2018-03-07 09:35:00,271.97,271.99,270.3,270.85,4524.0,256.0962,256.1151,254.5237,255.0416,4524.0
2018-03-07 09:40:00,270.52,271.12,269.95,270.83,3914.0,254.7308,255.2958,254.1941,255.0228,3914.0
2018-03-07 09:45:00,270.77,270.77,270.13,270.58,3926.0,254.9663,254.9663,254.3636,254.7873,3926.0
2018-03-07 09:50:00,270.55,271.18,270.55,271.18,11071.0,254.7591,255.3523,254.7591,255.3523,11071.0
2018-03-07 09:55:00,271.19,271.29,270.47,270.47,7804.0,255.3617,255.4559,254.6838,254.6838,7804.0
2018-03-07 10:00:00,270.22,271.46,270.22,271.46,4900.0,254.4484,255.616,254.4484,255.616,4900.0
2018-03-07 10:05:00,271.47,271.47,270.89,271.05,5300.0,255.6254,255.6254,255.0793,255.2299,5300.0
2018-03-07 10:10:00,271.17,271.29,271.07,271.26,3800.0,255.3429,255.4559,255.2487,255.4277,3800.0
2018-03-07 10:15:00,271.42,271.7,271.21,271.36,13800.0,255.5783,255.842,255.3806,255.5218,13800.0
2018-03-07 10:20:00,271.26,272.11,271.26,272.11,1200.0,255.4277,256.228,255.4277,256.228,1200.0
2018-03-07 10:25:00,271.95,271.95,271.63,271.64,4529.0,256.0774,256.0774,255.7761,255.7855,4529.0
2018-03-07 10:30:00,271.51,271.61,271.13,271.61,3900.0,255.6631,255.7572,255.3052,255.7572,3900.0
2018-03-07 10:35:00,271.78,271.8,271.51,271.51,5500.0,255.9173,255.9361,255.6631,255.6631,5500.0
2018-03-07 10:40:00,271.48,271.68,271.4,271.4,13400.0,255.6348,255.8231,255.5595,255.5595,13400.0
2018-03-07 10:45:00,271.3,271.8,271.3,271.8,6296.0,255.4653,255.9361,255.4653,255.9361,6296.0
2018-03-07 10:50:00,271.85,271.85,271.42,271.51,10252.0,255.9832,255.9832,255.5783,255.6631,10252.0
2018-03-07 10:55:00,271.61,271.86,271.49,271.85,3224.0,255.7572,255.9926,255.6442,255.9832,3224.0
2018-03-07 11:00:00,271.72,272.01,271.67,272.01,3612.0,255.8608,256.1339,255.8137,256.1339,3612.0
2018-03-07 11:05:00,272.01,272.14,271.9,272.03,7600.0,256.1339,256.2563,256.0303,256.1527,7600.0
2018-03-07 11:10:00,272.05,272.05,271.15,271.47,17748.0,256.1715,256.1715,255.3241,255.6254,17748.0
2018-03-07 11:15:00,271.43,271.81,271.4,271.52,19875.0,255.5877,255.9456,255.5595,255.6725,19875.0
2018-03-07 11:20:00,271.48,271.55,271.27,271.27,2700.0,255.6348,255.7007,255.4371,255.4371,2700.0
2018-03-07 11:25:00,271.33,271.33,271.01,271.31,4500.0,255.4936,255.4936,255.1922,255.4747,4500.0
2018-03-07 11:30:00,271.25,271.59,271.15,271.23,20474.0,255.4182,255.7384,255.3241,255.3994,20474.0
2018-03-07 11:35:00,271.19,271.57,271.08,271.57,1800.0,255.3617,255.7196,255.2582,255.7196,1800.0
2018-03-07 11:40:00,271.27,271.7,271.27,271.7,1100.0,255.4371,255.842,255.4371,255.842,1100.0
2018-03-07 11:45:00,271.67,271.93,271.53,271.71,4637.0,255.8137,256.0586,255.6819,255.8514,4637.0
2018-03-07 11:50:00,271.7,271.71,271.49,271.49,5460.0,255.842,255.8514,255.6442,255.6442,5460.0
2018-03-07 11:55:00,271.46,271.55,270.82,270.82,13969.0,255.616,255.7007,255.0133,255.0133,13969.0
2018-03-07 12:00:00,270.8,271.0,270.77,270.8,2680.0,254.9945,255.1828,254.9663,254.9945,2680.0
2018-03-07 12:05:00,270.9,271.07,270.83,270.97,1200.0,255.0887,255.2487,255.0228,255.1546,1200.0
2018-03-07 12:10:00,270.98,270.98,270.72,270.85,3383.0,255.164,255.164,254.9192,255.0416,3383.0
2018-03-07 12:15:00,270.94,271.36,270.88,271.08,5700.0,255.1263,255.5218,255.0698,255.2582,5700.0
2018-03-07 12:20:00,271.04,271.15,270.85,270.96,3165.0,255.2205,255.3241,255.0416,255.1452,3165.0
2018-03-07 12:25:00,270.95,271.23,270.95,271.13,1300.0,255.1358,255.3994,255.1358,255.3052,1300.0
2018-03-07 12:30:00,271.14,271.14,270.83,271.05,4297.0,255.3147,255.3147,255.0228,255.2299,4297.0
2018-03-07 12:35:00,271.13,271.13,270.83,270.95,1700.0,255.3052,255.3052,255.0228,255.1358,1700.0
2018-03-07 12:40:00,270.9,271.17,270.89,271.17,1100.0,255.0887,255.3429,255.0793,255.3429,1100.0
2018-03-07 12:45:00,271.31,271.54,271.24,271.49,1000.0,255.4747,255.6913,255.4088,255.6442,1000.0
2018-03-07 12:50:00,271.57,272.11,271.4,271.92,6855.0,255.7196,256.228,255.5595,256.0491,6855.0
2018-03-07 12:55:00,271.93,272.3,271.93,272.2,5408.0,256.0586,256.407,256.0586,256.3128,5408.0
2018-03-07 13:00:00,272.15,272.24,271.86,271.86,5724.0,256.2657,256.3505,255.9926,255.9926,5724.0
2018-03-07 13:05:00,272.09,272.09,271.85,271.98,2890.0,256.2092,256.2092,255.9832,256.1056,2890.0
2018-03-07 13:10:00,271.93,272.05,271.88,271.94,1104.0,256.0586,256.1715,256.0115,256.068,1104.0
2018-03-07 13:15:00,271.95,272.01,271.7,272.01,3605.0,256.0774,256.1339,255.842,256.1339,3605.0
2018-03-07 13:20:00,271.94,272.02,271.76,272.02,1604.0,256.068,256.1433,255.8985,256.1433,1604.0
2018-03-07 13:25:00,272.01,272.4,271.97,272.4,3022.0,256.1339,256.5011,256.0962,256.5011,3022.0
2018-03-07 13:30:00,272.4,272.45,272.1,272.1,3222.0,256.5011,256.5482,256.2186,256.2186,3222.0
2018-03-07 13:35:00,272.05,272.16,271.99,271.99,2673.0,256.1715,256.2751,256.1151,256.1151,2673.0
2018-03-07 13:40:00,272.09,272.09,271.96,271.97,418.0,256.2092,256.2092,256.0868,256.0962,418.0
2018-03-07 13:45:00,272.02,272.38,272.02,272.38,4006.0,256.1433,256.4823,256.1433,256.4823,4006.0
2018-03-07 13:50:00,272.44,272.61,272.44,272.58,635.0,256.5388,256.6989,256.5388,256.6706,635.0
2018-03-07 13:55:00,272.53,272.53,272.32,272.43,4103.0,256.6235,256.6235,256.4258,256.5294,4103.0
2018-03-07 14:00:00,272.42,272.45,272.06,272.31,5688.0,256.52,256.5482,256.181,256.4164,5688.0
2018-03-07 14:05:00,272.29,272.5,272.19,272.38,2419.0,256.3975,256.5953,256.3034,256.4823,2419.0
2018-03-07 14:10:00,272.49,272.9,272.43,272.82,3213.0,256.5859,256.9719,256.5294,256.8966,3213.0
2018-03-07 14:15:00,272.87,272.87,272.79,272.79,1000.0,256.9437,256.9437,256.8684,256.8684,1000.0
2018-03-07 14:20:00,272.72,273.03,272.72,273.03,4567.0,256.8024,257.0943,256.8024,257.0943,4567.0
2018-03-07 14:25:00,272.89,272.97,272.8,272.8,2300.0,256.9625,257.0379,256.8778,256.8778,2300.0
2018-03-07 14:30:00,272.95,273.03,272.86,272.95,2671.0,257.019,257.0943,256.9343,257.019,2671.0
2018-03-07 14:35:00,272.98,273.24,272.96,273.02,10196.0,257.0473,257.2921,257.0284,257.0849,10196.0
2018-03-07 14:40:00,273.08,273.34,273.08,273.28,3419.0,257.1414,257.3863,257.1414,257.3298,3419.0
2018-03-07 14:45:00,273.26,273.59,273.24,273.59,13187.0,257.3109,257.6217,257.2921,257.6217,13187.0
2018-03-07 14:50:00,273.74,273.81,273.62,273.67,10201.0,257.7629,257.8288,257.6499,257.697,10201.0
2018-03-07 14:55:00,273.64,273.72,273.33,273.34,28554.0,257.6687,257.7441,257.3768,257.3863,28554.0
2018-03-07 15:00:00,273.26,273.35,273.03,273.03,3300.0,257.3109,257.3957,257.0943,257.0943,3300.0
2018-03-07 15:05:00,273.24,273.6,273.24,273.4,3970.0,257.2921,257.6311,257.2921,257.4428,3970.0
2018-03-07 15:10:00,273.29,273.47,272.94,272.94,11500.0,257.3392,257.5087,257.0096,257.0096,11500.0
2018-03-07 15:15:00,272.89,273.0,272.74,272.82,5439.0,256.9625,257.0661,256.8213,256.8966,5439.0
2018-03-07 15:20:00,272.74,272.89,272.67,272.86,4225.0,256.8213,256.9625,256.7554,256.9343,4225.0
2018-03-07 15:25:00,272.77,273.15,272.77,272.98,3160.0,256.8495,257.2073,256.8495,257.0473,3160.0
2018-03-07 15:30:00,273.0,273.29,272.98,273.06,3671.0,257.0661,257.3392,257.0473,257.1226,3671.0
2018-03-07 15:35:00,273.12,273.25,272.97,273.05,3828.0,257.1791,257.3015,257.0379,257.1132,3828.0
2018-03-07 15:40:00,273.06,273.42,273.0,273.08,5050.0,257.1226,257.4616,257.0661,257.1414,5050.0
2018-03-07 15:45:00,273.12,273.29,273.05,273.12,7625.0,257.1791,257.3392,257.1132,257.1791,7625.0
2018-03-07 15:50:00,273.16,273.29,272.92,273.0,10251.0,257.2168,257.3392,256.9908,257.0661,10251.0
2018-03-07 15:55:00,272.94,273.39,272.94,273.25,33335.0,257.0096,257.4333,257.0096,257.3015,33335.0
2018-03-08 09:30:00,269.05,269.05,265.03,266.94,67789.0,253.3466,253.3466,249.5613,251.3598,67789.0
2018-03-08 09:35:00,266.95,268.52,266.58,267.78,70321.0,251.3692,252.8476,251.0208,252.1508,70321.0
2018-03-08 09:40:00,267.9,267.9,267.17,267.6,22098.0,252.2638,252.2638,251.5764,251.9813,22098.0
2018-03-08 09:45:00,267.6,269.86,267.46,269.56,38711.0,251.9813,254.1094,251.8494,253.8269,38711.0
2018-03-08 09:50:00,269.49,269.57,268.47,269.0,12005.0,253.761,253.8363,252.8005,253.2996,12005.0
2018-03-08 09:55:00,269.25,269.25,268.47,268.86,17459.0,253.535,253.535,252.8005,253.1677,17459.0
2018-03-08 10:00:00,269.03,269.54,268.63,269.21,16586.0,253.3278,253.808,252.9512,253.4973,16586.0
2018-03-08 10:05:00,269.52,270.44,269.49,270.3,40802.0,253.7892,254.6555,253.761,254.5237,40802.0
2018-03-08 10:10:00,270.19,270.48,269.94,270.38,17715.0,254.4201,254.6932,254.1847,254.599,17715.0
2018-03-08 10:15:00,270.39,271.28,270.17,271.13,15597.0,254.6084,255.4465,254.4013,255.3052,15597.0
2018-03-08 10:20:00,271.03,271.58,270.95,271.29,14835.0,255.2111,255.729,255.1358,255.4559,14835.0
2018-03-08 10:25:00,271.31,271.44,271.12,271.21,7600.0,255.4747,255.5972,255.2958,255.3806,7600.0
2018-03-08 10:30:00,271.23,271.95,271.21,271.7,21373.0,255.3994,256.0774,255.3806,255.842,21373.0
2018-03-08 10:35:00,271.84,271.85,270.34,270.48,7486.0,255.9738,255.9832,254.5614,254.6932,7486.0
2018-03-08 10:40:00,270.58,270.72,270.42,270.51,7241.0,254.7873,254.9192,254.6367,254.7214,7241.0
2018-03-08 10:45:00,270.81,270.92,270.19,270.31,8288.0,255.0039,255.1075,254.4201,254.5331,8288.0
2018-03-08 10:50:00,270.49,271.08,270.48,270.57,19798.0,254.7026,255.2582,254.6932,254.7779,19798.0
2018-03-08 10:55:00,270.54,270.83,269.98,270.13,10868.0,254.7497,255.0228,254.2224,254.3636,10868.0
2018-03-08 11:00:00,270.24,270.63,270.23,270.58,4621.0,254.4672,254.8344,254.4578,254.7873,4621.0
2018-03-08 11:05:00,270.5,270.51,270.02,270.02,8666.0,254.712,254.7214,254.26,254.26,8666.0
2018-03-08 11:10:00,270.12,270.34,270.06,270.32,14325.0,254.3542,254.5614,254.2977,254.5425,14325.0
2018-03-08 11:15:00,270.23,271.04,270.23,270.82,8348.0,254.4578,255.2205,254.4578,255.0133,8348.0
2018-03-08 11:20:00,270.96,271.64,270.84,271.51,14567.0,255.1452,255.7855,255.0322,255.6631,14567.0
2018-03-08 11:25:00,271.51,271.9,271.37,271.62,7496.0,255.6631,256.0303,255.5312,255.7666,7496.0
2018-03-08 11:30:00,271.59,271.91,271.59,271.87,6590.0,255.7384,256.0397,255.7384,256.0021,6590.0
2018-03-08 11:35:00,271.84,272.59,271.83,272.18,9976.0,255.9738,256.68,255.9644,256.294,9976.0
2018-03-08 11:40:00,272.18,272.66,272.09,272.49,17581.0,256.294,256.7459,256.2092,256.5859,17581.0
2018-03-08 11:45:00,272.44,273.0,272.38,272.69,18337.0,256.5388,257.0661,256.4823,256.7742,18337.0
2018-03-08 11:50:00,272.69,272.75,271.99,271.99,7955.0,256.7742,256.8307,256.1151,256.1151,7955.0
2018-03-08 11:55:00,271.99,271.99,271.0,271.04,7250.0,256.1151,256.1151,255.1828,255.2205,7250.0
2018-03-08 12:00:00,271.14,271.37,270.77,270.78,25557.0,255.3147,255.5312,254.9663,254.9757,25557.0
2018-03-08 12:05:00,270.86,271.05,270.03,270.1,12552.0,255.051,255.2299,254.2694,254.3354,12552.0
2018-03-08 12:10:00,270.15,270.37,269.84,269.96,11465.0,254.3824,254.5896,254.0905,254.2035,11465.0
2018-03-08 12:15:00,270.02,270.4,269.67,269.81,12764.0,254.26,254.6179,253.9305,254.0623,12764.0
2018-03-08 12:20:00,269.84,270.02,269.57,269.69,16328.0,254.0905,254.26,253.8363,253.9493,16328.0
2018-03-08 12:25:00,269.65,269.84,269.55,269.6,8300.0,253.9116,254.0905,253.8175,253.8645,8300.0
2018-03-08 12:30:00,269.47,269.7,269.42,269.5,16238.0,253.7421,253.9587,253.6951,253.7704,16238.0
2018-03-08 12:35:00,269.48,269.73,269.48,269.63,7023.0,253.7515,253.987,253.7515,253.8928,7023.0
2018-03-08 12:40:00,269.63,269.64,269.42,269.54,11996.0,253.8928,253.9022,253.6951,253.808,11996.0
2018-03-08 12:45:00,269.57,269.6,269.37,269.51,8064.0,253.8363,253.8645,253.648,253.7798,8064.0
2018-03-08 12:50:00,269.48,269.63,269.23,269.5,15980.0,253.7515,253.8928,253.5161,253.7704,15980.0
2018-03-08 12:55:00,269.56,269.56,269.02,269.23,9989.0,253.8269,253.8269,253.3184,253.5161,9989.0
2018-03-08 13:00:00,269.27,269.35,269.12,269.25,7614.0,253.5538,253.6291,253.4126,253.535,7614.0
2018-03-08 13:05:00,269.16,269.16,268.69,268.69,5381.0,253.4502,253.4502,253.0077,253.0077,5381.0
2018-03-08 13:10:00,268.65,268.8,268.44,268.52,8782.0,252.97,253.1112,252.7722,252.8476,8782.0
2018-03-08 13:15:00,268.52,268.56,268.03,268.25,13976.0,252.8476,252.8852,252.3862,252.5933,13976.0
2018-03-08 13:20:00,268.35,268.35,267.86,267.98,7209.0,252.6875,252.6875,252.2261,252.3391,7209.0
2018-03-08 13:25:00,268.03,268.12,267.93,268.06,13400.0,252.3862,252.4709,252.292,252.4144,13400.0
2018-03-08 13:30:00,268.06,268.65,268.05,268.56,8200.0,252.4144,252.97,252.405,252.8852,8200.0
2018-03-08 13:35:00,268.58,268.7,268.49,268.49,12452.0,252.9041,253.0171,252.8193,252.8193,12452.0
2018-03-08 13:40:00,268.49,268.77,268.42,268.73,12630.0,252.8193,253.083,252.7534,253.0453,12630.0
2018-03-08 13:45:00,268.64,268.75,268.52,268.53,7120.0,252.9606,253.0642,252.8476,252.857,7120.0
2018-03-08 13:50:00,268.54,268.63,268.42,268.53,9134.0,252.8664,252.9512,252.7534,252.857,9134.0
2018-03-08 13:55:00,268.46,268.82,268.43,268.67,8513.0,252.7911,253.1301,252.7628,252.9888,8513.0
2018-03-08 14:00:00,268.71,268.71,268.45,268.52,10118.0,253.0265,253.0265,252.7817,252.8476,10118.0
2018-03-08 14:05:00,268.5,268.72,268.38,268.62,8500.0,252.8287,253.0359,252.7158,252.9417,8500.0
2018-03-08 14:10:00,268.65,268.72,268.35,268.42,9600.0,252.97,253.0359,252.6875,252.7534,9600.0
2018-03-08 14:15:00,268.47,268.78,268.41,268.5,6012.0,252.8005,253.0924,252.744,252.8287,6012.0
2018-03-08 14:20:00,268.55,268.59,268.41,268.54,7199.0,252.8758,252.9135,252.744,252.8664,7199.0
2018-03-08 14:25:00,268.54,269.11,268.53,269.01,9031.0,252.8664,253.4031,252.857,253.309,9031.0
2018-03-08 14:30:00,269.01,269.16,268.9,269.15,9619.0,253.309,253.4502,253.2054,253.4408,9619.0
2018-03-08 14:35:00,269.15,269.31,269.01,269.05,5233.0,253.4408,253.5915,253.309,253.3466,5233.0
2018-03-08 14:40:00,269.0,269.02,268.82,268.95,6300.0,253.2996,253.3184,253.1301,253.2525,6300.0
2018-03-08 14:45:00,268.98,269.21,268.86,269.21,9052.0,253.2807,253.4973,253.1677,253.4973,9052.0
2018-03-08 14:50:00,269.32,269.54,269.23,269.52,4400.0,253.6009,253.808,253.5161,253.7892,4400.0
2018-03-08 14:55:00,269.49,269.68,269.37,269.6,14426.0,253.761,253.9399,253.648,253.8645,14426.0
2018-03-08 15:00:00,269.6,269.73,269.42,269.57,11813.0,253.8645,253.987,253.6951,253.8363,11813.0
2018-03-08 15:05:00,269.53,269.64,269.32,269.38,13691.0,253.7986,253.9022,253.6009,253.6574,13691.0
2018-03-08 15:10:00,269.43,269.51,269.32,269.43,3976.0,253.7045,253.7798,253.6009,253.7045,3976.0
2018-03-08 15:15:00,269.43,269.76,269.43,269.71,16019.0,253.7045,254.0152,253.7045,253.9681,16019.0
2018-03-08 15:20:00,269.73,269.78,269.15,269.22,11258.0,253.987,254.034,253.4408,253.5067,11258.0
2018-03-08 15:25:00,269.22,269.3,268.98,269.05,12228.0,253.5067,253.5821,253.2807,253.3466,12228.0
2018-03-08 15:30:00,269.0,269.0,268.26,268.87,23712.0,253.2996,253.2996,252.6028,253.1772,23712.0
2018-03-08 15:35:00,268.9,268.9,268.55,268.6,15205.0,253.2054,253.2054,252.8758,252.9229,15205.0
2018-03-08 15:40:00,268.6,268.6,267.99,267.99,22592.0,252.9229,252.9229,252.3485,252.3485,22592.0
2018-03-08 15:45:00,268.07,268.21,267.89,268.04,22893.0,252.4238,252.5557,252.2544,252.3956,22893.0
2018-03-08 15:50:00,268.13,268.84,268.09,268.7,24604.0,252.4803,253.1489,252.4427,253.0171,24604.0
2018-03-08 15:55:00,268.76,269.6,268.71,269.52,102765.0,253.0736,253.8645,253.0265,253.7892,102765.0
2018-03-09 09:30:00,270.38,270.38,267.01,268.97,20266.0,254.599,254.599,251.4257,253.2713,20266.0
2018-03-09 09:35:00,269.45,270.62,268.98,270.51,10068.0,253.7233,254.825,253.2807,254.7214,10068.0
2018-03-09 09:40:00,270.23,270.37,269.9,270.31,4600.0,254.4578,254.5896,254.147,254.5331,4600.0
2018-03-09 09:45:00,270.33,272.2,270.33,271.71,22198.0,254.5519,256.3128,254.5519,255.8514,22198.0
2018-03-09 09:50:00,271.69,271.98,270.72,270.72,5500.0,255.8326,256.1056,254.9192,254.9192,5500.0
2018-03-09 09:55:00,270.73,271.25,270.41,271.19,7747.0,254.9286,255.4182,254.6273,255.3617,7747.0
2018-03-09 10:00:00,271.1,271.86,270.91,271.75,8042.0,255.277,255.9926,255.0981,255.8891,8042.0
2018-03-09 10:05:00,271.75,273.0,271.54,273.0,18293.0,255.8891,257.0661,255.6913,257.0661,18293.0
2018-03-09 10:10:00,273.31,273.51,272.98,273.42,10881.0,257.358,257.5463,257.0473,257.4616,10881.0
2018-03-09 10:15:00,273.41,273.41,272.82,273.05,12050.0,257.4522,257.4522,256.8966,257.1132,12050.0
2018-03-09 10:20:00,272.89,273.8,272.89,273.61,17932.0,256.9625,257.8194,256.9625,257.6405,17932.0
2018-03-09 10:25:00,273.6,274.2,273.53,273.89,11484.0,257.6311,258.1961,257.5652,257.9042,11484.0
2018-03-09 10:30:00,274.06,274.3,273.67,274.3,8114.0,258.0642,258.2902,257.697,258.2902,8114.0
2018-03-09 10:35:00,274.28,274.28,273.76,273.87,4885.0,258.2714,258.2714,257.7817,257.8853,4885.0
2018-03-09 10:40:00,273.82,274.28,273.76,274.23,12672.0,257.8382,258.2714,257.7817,258.2243,12672.0
2018-03-09 10:45:00,274.22,274.67,274.21,274.56,6943.0,258.2149,258.6386,258.2055,258.535,6943.0
2018-03-09 10:50:00,274.63,275.21,274.5,275.13,14557.0,258.601,259.1471,258.4786,259.0718,14557.0
2018-03-09 10:55:00,275.21,275.36,274.81,275.07,25723.0,259.1471,259.2884,258.7705,259.0153,25723.0
2018-03-09 11:00:00,275.1,275.66,274.92,275.2,9955.0,259.0435,259.5708,258.874,259.1377,9955.0
2018-03-09 11:05:00,275.18,275.43,274.87,274.88,6118.0,259.1189,259.3543,258.827,258.8364,6118.0
2018-03-09 11:10:00,274.87,274.87,274.34,274.61,21718.0,258.827,258.827,258.3279,258.5821,21718.0
2018-03-09 11:15:00,274.61,274.61,273.93,273.95,7507.0,258.5821,258.5821,257.9418,257.9607,7507.0
2018-03-09 11:20:00,273.94,273.94,273.28,273.51,4595.0,257.9512,257.9512,257.3298,257.5463,4595.0
2018-03-09 11:25:00,273.3,273.4,273.15,273.15,5546.0,257.3486,257.4428,257.2073,257.2073,5546.0
2018-03-09 11:30:00,272.96,272.96,272.36,272.36,6715.0,257.0284,257.0284,256.4635,256.4635,6715.0
2018-03-09 11:35:00,272.44,272.54,272.22,272.32,8652.0,256.5388,256.6329,256.3316,256.4258,8652.0
2018-03-09 11:40:00,272.43,272.86,272.31,272.78,7300.0,256.5294,256.9343,256.4164,256.8589,7300.0
2018-03-09 11:45:00,272.6,272.62,272.41,272.46,1400.0,256.6894,256.7083,256.5105,256.5576,1400.0
2018-03-09 11:50:00,272.45,272.69,272.38,272.58,5400.0,256.5482,256.7742,256.4823,256.6706,5400.0
2018-03-09 11:55:00,272.52,272.71,272.5,272.59,2084.0,256.6141,256.793,256.5953,256.68,2084.0
2018-03-09 12:00:00,272.54,272.65,272.43,272.53,3263.0,256.6329,256.7365,256.5294,256.6235,3263.0
2018-03-09 12:05:00,272.46,272.76,272.43,272.72,4533.0,256.5576,256.8401,256.5294,256.8024,4533.0
2018-03-09 12:10:00,272.76,273.07,272.61,273.07,3100.0,256.8401,257.132,256.6989,257.132,3100.0
2018-03-09 12:15:00,273.07,273.42,273.07,273.35,3504.0,257.132,257.4616,257.132,257.3957,3504.0
2018-03-09 12:20:00,273.39,273.46,273.15,273.46,4688.0,257.4333,257.4993,257.2073,257.4993,4688.0
2018-03-09 12:25:00,273.47,273.72,273.41,273.42,8321.0,257.5087,257.7441,257.4522,257.4616,8321.0
2018-03-09 12:30:00,273.39,273.54,273.25,273.25,9618.0,257.4333,257.5746,257.3015,257.3015,9618.0
2018-03-09 12:35:00,273.47,273.64,273.47,273.63,2500.0,257.5087,257.6687,257.5087,257.6593,2500.0
2018-03-09 12:40:00,273.67,273.67,273.39,273.48,12762.0,257.697,257.697,257.4333,257.5181,12762.0
2018-03-09 12:45:00,273.55,273.81,273.47,273.71,5468.0,257.584,257.8288,257.5087,257.7347,5468.0
2018-03-09 12:50:00,273.81,273.81,273.7,273.75,400.0,257.8288,257.8288,257.7252,257.7723,400.0
2018-03-09 12:55:00,273.63,273.64,273.4,273.4,4914.0,257.6593,257.6687,257.4428,257.4428,4914.0
2018-03-09 13:00:00,273.43,273.65,273.43,273.65,900.0,257.471,257.6782,257.471,257.6782,900.0
2018-03-09 13:05:00,273.62,273.74,273.52,273.6,3430.0,257.6499,257.7629,257.5558,257.6311,3430.0
2018-03-09 13:10:00,273.48,273.83,273.48,273.83,2700.0,257.5181,257.8477,257.5181,257.8477,2700.0
2018-03-09 13:15:00,273.68,273.94,273.67,273.83,5995.0,257.7064,257.9512,257.697,257.8477,5995.0
2018-03-09 13:20:00,273.95,274.02,273.86,274.0,5745.0,257.9607,258.0266,257.8759,258.0077,5745.0
2018-03-09 13:25:00,273.95,274.01,273.9,273.92,2812.0,257.9607,258.0172,257.9136,257.9324,2812.0
2018-03-09 13:30:00,273.96,274.16,273.96,274.12,4300.0,257.9701,258.1584,257.9701,258.1207,4300.0
2018-03-09 13:35:00,274.04,274.1,273.89,273.89,3600.0,258.0454,258.1019,257.9042,257.9042,3600.0
2018-03-09 13:40:00,273.79,273.84,273.55,273.67,6427.0,257.81,257.8571,257.584,257.697,6427.0
2018-03-09 13:45:00,273.73,273.81,273.58,273.59,1932.0,257.7535,257.8288,257.6122,257.6217,1932.0
2018-03-09 13:50:00,273.61,273.69,273.32,273.51,3560.0,257.6405,257.7158,257.3674,257.5463,3560.0
2018-03-09 13:55:00,273.38,273.48,273.27,273.41,2200.0,257.4239,257.5181,257.3203,257.4522,2200.0
2018-03-09 14:00:00,273.43,273.46,273.26,273.29,4662.0,257.471,257.4993,257.3109,257.3392,4662.0
2018-03-09 14:05:00,273.3,273.48,273.3,273.48,5821.0,257.3486,257.5181,257.3486,257.5181,5821.0
2018-03-09 14:10:00,273.49,273.58,273.41,273.43,5744.0,257.5275,257.6122,257.4522,257.471,5744.0
2018-03-09 14:15:00,273.34,273.6,273.22,273.23,6043.0,257.3863,257.6311,257.2733,257.2827,6043.0
2018-03-09 14:20:00,273.16,273.18,272.9,272.99,4034.0,257.2168,257.2356,256.9719,257.0567,4034.0
2018-03-09 14:25:00,272.91,272.98,272.7,272.98,5360.0,256.9814,257.0473,256.7836,257.0473,5360.0
2018-03-09 14:30:00,272.93,273.42,272.88,273.25,4483.0,257.0002,257.4616,256.9531,257.3015,4483.0
2018-03-09 14:35:00,273.33,273.65,273.31,273.65,4232.0,257.3768,257.6782,257.358,257.6782,4232.0
2018-03-09 14:40:00,273.52,273.71,273.43,273.71,4700.0,257.5558,257.7347,257.471,257.7347,4700.0
2018-03-09 14:45:00,273.73,273.75,273.53,273.61,5000.0,257.7535,257.7723,257.5652,257.6405,5000.0
2018-03-09 14:50:00,273.51,273.51,272.96,273.0,11323.0,257.5463,257.5463,257.0284,257.0661,11323.0
2018-03-09 14:55:00,272.93,273.26,272.93,273.14,16238.0,257.0002,257.3109,257.0002,257.1979,16238.0
2018-03-09 15:00:00,273.12,273.7,273.12,273.7,9911.0,257.1791,257.7252,257.1791,257.7252,9911.0
2018-03-09 15:05:00,273.58,273.74,273.36,273.55,5669.0,257.6122,257.7629,257.4051,257.584,5669.0
2018-03-09 15:10:00,273.6,273.67,273.39,273.39,4102.0,257.6311,257.697,257.4333,257.4333,4102.0
2018-03-09 15:15:00,273.39,273.39,273.07,273.07,7681.0,257.4333,257.4333,257.132,257.132,7681.0
2018-03-09 15:20:00,273.04,273.04,272.69,272.88,5700.0,257.1038,257.1038,256.7742,256.9531,5700.0
2018-03-09 15:25:00,273.11,273.11,272.76,272.83,7632.0,257.1697,257.1697,256.8401,256.906,7632.0
2018-03-09 15:30:00,272.84,272.98,272.84,272.85,8528.0,256.9154,257.0473,256.9154,256.9249,8528.0
2018-03-09 15:35:00,272.88,273.01,272.79,272.87,19886.0,256.9531,257.0755,256.8684,256.9437,19886.0
2018-03-09 15:40:00,272.89,272.99,272.61,272.62,11949.0,256.9625,257.0567,256.6989,256.7083,11949.0
2018-03-09 15:45:00,272.68,272.76,272.2,272.21,24495.0,256.7648,256.8401,256.3128,256.3222,24495.0
2018-03-09 15:50:00,272.26,272.5,272.24,272.44,28105.0,256.3693,256.5953,256.3505,256.5388,28105.0
2018-03-09 15:55:00,272.45,272.53,272.21,272.39,79945.0,256.5482,256.6235,256.3222,256.4917,79945.0
2018-03-12 09:30:00,271.09,272.49,269.6,270.56,21041.0,255.2676,256.5859,253.8645,254.7685,21041.0
2018-03-12 09:35:00,270.9,271.8,270.33,271.34,6614.0,255.0887,255.9361,254.5519,255.503,6614.0
2018-03-12 09:40:00,270.68,271.29,270.68,270.86,7350.0,254.8815,255.4559,254.8815,255.051,7350.0
2018-03-12 09:45:00,271.16,271.56,270.6,270.69,5261.0,255.3335,255.7101,254.8062,254.8909,5261.0
2018-03-12 09:50:00,270.71,270.85,270.4,270.85,1835.0,254.9098,255.0416,254.6179,255.0416,1835.0
2018-03-12 09:55:00,270.55,270.55,270.11,270.3,6025.0,254.7591,254.7591,254.3448,254.5237,6025.0
2018-03-12 10:00:00,270.32,271.06,270.17,271.06,5903.0,254.5425,255.2393,254.4013,255.2393,5903.0
2018-03-12 10:05:00,270.89,271.02,270.41,270.59,7709.0,255.0793,255.2017,254.6273,254.7968,7709.0
2018-03-12 10:10:00,270.75,271.51,270.57,271.51,21742.0,254.9474,255.6631,254.7779,255.6631,21742.0
2018-03-12 10:15:00,271.69,271.96,271.12,271.16,12473.0,255.8326,256.0868,255.2958,255.3335,12473.0
2018-03-12 10:20:00,271.2,271.31,270.79,270.79,6703.0,255.3712,255.4747,254.9851,254.9851,6703.0
2018-03-12 10:25:00,270.59,270.59,270.05,270.11,8972.0,254.7968,254.7968,254.2883,254.3448,8972.0
2018-03-12 10:30:00,270.05,270.1,269.76,269.82,15277.0,254.2883,254.3354,254.0152,254.0717,15277.0
2018-03-12 10:35:00,269.73,269.87,269.61,269.61,13519.0,253.987,254.1188,253.874,253.874,13519.0
2018-03-12 10:40:00,269.62,269.65,268.89,269.1,22649.0,253.8834,253.9116,253.196,253.3937,22649.0
2018-03-12 10:45:00,269.05,269.28,268.95,269.28,8100.0,253.3466,253.5632,253.2525,253.5632,8100.0
2018-03-12 10:50:00,269.4,269.54,269.06,269.06,5268.0,253.6762,253.808,253.3561,253.3561,5268.0
2018-03-12 10:55:00,268.99,269.04,268.53,268.83,7075.0,253.2901,253.3372,252.857,253.1395,7075.0
2018-03-12 11:00:00,268.85,268.87,268.67,268.74,1751.0,253.1583,253.1772,252.9888,253.0547,1751.0
2018-03-12 11:05:00,268.65,268.89,268.49,268.59,8381.0,252.97,253.196,252.8193,252.9135,8381.0
2018-03-12 11:10:00,268.46,268.57,267.82,267.98,8941.0,252.7911,252.8947,252.1884,252.3391,8941.0
2018-03-12 11:15:00,267.9,268.29,267.85,268.29,9215.0,252.2638,252.631,252.2167,252.631,9215.0
2018-03-12 11:20:00,268.07,268.47,268.06,268.47,6544.0,252.4238,252.8005,252.4144,252.8005,6544.0
2018-03-12 11:25:00,268.47,268.76,268.33,268.76,6108.0,252.8005,253.0736,252.6687,253.0736,6108.0
2018-03-12 11:30:00,268.8,268.85,268.58,268.7,8872.0,253.1112,253.1583,252.9041,253.0171,8872.0
2018-03-12 11:35:00,268.74,268.76,268.53,268.65,2729.0,253.0547,253.0736,252.857,252.97,2729.0
2018-03-12 11:40:00,268.65,268.67,268.01,268.57,17317.0,252.97,252.9888,252.3673,252.8947,17317.0
2018-03-12 11:45:00,268.49,268.56,268.41,268.43,4900.0,252.8193,252.8852,252.744,252.7628,4900.0
2018-03-12 11:50:00,268.59,268.88,268.44,268.88,1800.0,252.9135,253.1866,252.7722,253.1866,1800.0
2018-03-12 11:55:00,268.78,268.93,268.52,268.53,11693.0,253.0924,253.2337,252.8476,252.857,11693.0
2018-03-12 12:00:00,268.62,268.69,268.57,268.66,2648.0,252.9417,253.0077,252.8947,252.9794,2648.0
2018-03-12 12:05:00,268.66,268.66,268.39,268.51,13147.0,252.9794,252.9794,252.7252,252.8382,13147.0
2018-03-12 12:10:00,268.46,268.63,268.44,268.61,6711.0,252.7911,252.9512,252.7722,252.9323,6711.0
2018-03-12 12:15:00,268.61,268.92,268.54,268.85,7301.0,252.9323,253.2242,252.8664,253.1583,7301.0
2018-03-12 12:20:00,268.82,269.16,268.78,269.16,3669.0,253.1301,253.4502,253.0924,253.4502,3669.0
2018-03-12 12:25:00,269.19,269.22,268.95,269.09,33532.0,253.4785,253.5067,253.2525,253.3843,33532.0
2018-03-12 12:30:00,269.05,269.05,268.41,268.41,8005.0,253.3466,253.3466,252.744,252.744,8005.0
2018-03-12 12:35:00,268.4,268.48,268.18,268.35,9780.0,252.7346,252.8099,252.5274,252.6875,9780.0
2018-03-12 12:40:00,268.35,268.64,268.35,268.39,2600.0,252.6875,252.9606,252.6875,252.7252,2600.0
2018-03-12 12:45:00,268.47,268.48,268.25,268.32,4926.0,252.8005,252.8099,252.5933,252.6593,4926.0
2018-03-12 12:50:00,268.33,268.41,268.15,268.38,6250.0,252.6687,252.744,252.4992,252.7158,6250.0
2018-03-12 12:55:00,268.35,268.44,268.18,268.42,2650.0,252.6875,252.7722,252.5274,252.7534,2650.0
2018-03-12 13:00:00,268.42,268.74,268.42,268.74,7474.0,252.7534,253.0547,252.7534,253.0547,7474.0
2018-03-12 13:05:00,268.83,268.89,268.5,268.55,6714.0,253.1395,253.196,252.8287,252.8758,6714.0
2018-03-12 13:10:00,268.46,268.46,268.34,268.45,1200.0,252.7911,252.7911,252.6781,252.7817,1200.0
2018-03-12 13:15:00,268.45,268.45,267.66,268.07,8241.0,252.7817,252.7817,252.0378,252.4238,8241.0
2018-03-12 13:20:00,268.08,268.08,267.9,267.94,1900.0,252.4333,252.4333,252.2638,252.3014,1900.0
2018-03-12 13:25:00,267.84,267.85,267.78,267.85,1816.0,252.2073,252.2167,252.1508,252.2167,1816.0
2018-03-12 13:30:00,267.88,268.02,267.75,267.9,6100.0,252.2449,252.3768,252.1225,252.2638,6100.0
2018-03-12 13:35:00,267.75,267.85,267.74,267.85,3379.0,252.1225,252.2167,252.1131,252.2167,3379.0
2018-03-12 13:40:00,267.84,267.99,267.72,267.72,5239.0,252.2073,252.3485,252.0943,252.0943,5239.0
2018-03-12 13:45:00,267.68,267.68,267.24,267.38,6200.0,252.0566,252.0566,251.6423,251.7741,6200.0
2018-03-12 13:50:00,267.35,267.5,267.14,267.21,4300.0,251.7459,251.8871,251.5481,251.614,4300.0
2018-03-12 13:55:00,267.25,267.43,267.14,267.34,5103.0,251.6517,251.8212,251.5481,251.7365,5103.0
2018-03-12 14:00:00,267.37,267.46,267.37,267.46,972.0,251.7647,251.8494,251.7647,251.8494,972.0
2018-03-12 14:05:00,267.5,267.88,267.5,267.62,6040.0,251.8871,252.2449,251.8871,252.0001,6040.0
2018-03-12 14:10:00,267.55,267.66,267.51,267.66,3309.0,251.9342,252.0378,251.8965,252.0378,3309.0
2018-03-12 14:15:00,267.46,267.54,266.93,267.08,7951.0,251.8494,251.9248,251.3504,251.4916,7951.0
2018-03-12 14:20:00,267.29,267.38,267.02,267.38,3000.0,251.6894,251.7741,251.4351,251.7741,3000.0
2018-03-12 14:25:00,267.37,267.52,267.25,267.31,10546.0,251.7647,251.9059,251.6517,251.7082,10546.0
2018-03-12 14:30:00,267.28,267.46,267.21,267.46,4101.0,251.68,251.8494,251.614,251.8494,4101.0
2018-03-12 14:35:00,267.39,267.45,267.31,267.35,3551.0,251.7835,251.84,251.7082,251.7459,3551.0
2018-03-12 14:40:00,267.43,267.52,267.29,267.29,3300.0,251.8212,251.9059,251.6894,251.6894,3300.0
2018-03-12 14:45:00,267.38,267.38,267.21,267.23,7813.0,251.7741,251.7741,251.614,251.6329,7813.0
2018-03-12 14:50:00,267.24,267.38,266.92,267.0,7494.0,251.6423,251.7741,251.341,251.4163,7494.0
2018-03-12 14:55:00,267.05,267.18,266.98,267.06,6808.0,251.4634,251.5858,251.3975,251.4728,6808.0
2018-03-12 15:00:00,267.0,267.22,266.94,267.11,8001.0,251.4163,251.6235,251.3598,251.5199,8001.0
2018-03-12 15:05:00,267.13,267.54,267.04,267.53,8033.0,251.5387,251.9248,251.454,251.9154,8033.0
2018-03-12 15:10:00,267.53,268.32,267.44,267.93,15851.0,251.9154,252.6593,251.8306,252.292,15851.0
2018-03-12 15:15:00,267.87,268.13,267.83,268.13,7000.0,252.2355,252.4803,252.1979,252.4803,7000.0
2018-03-12 15:20:00,268.13,268.5,268.13,268.47,3664.0,252.4803,252.8287,252.4803,252.8005,3664.0
2018-03-12 15:25:00,268.48,268.56,268.23,268.29,9618.0,252.8099,252.8852,252.5745,252.631,9618.0
2018-03-12 15:30:00,268.18,268.47,268.18,268.43,8008.0,252.5274,252.8005,252.5274,252.7628,8008.0
2018-03-12 15:35:00,268.36,268.43,268.28,268.36,8971.0,252.6969,252.7628,252.6216,252.6969,8971.0
2018-03-12 15:40:00,268.36,268.79,268.36,268.75,13831.0,252.6969,253.1018,252.6969,253.0642,13831.0
2018-03-12 15:45:00,268.8,268.9,268.7,268.75,27134.0,253.1112,253.2054,253.0171,253.0642,27134.0
2018-03-12 15:50:00,268.72,268.72,268.03,268.09,21163.0,253.0359,253.0359,252.3862,252.4427,21163.0
2018-03-12 15:55:00,268.12,268.62,268.08,268.33,41625.0,252.4709,252.9417,252.4333,252.6687,41625.0
2018-03-13 09:30:00,270.25,270.88,268.93,270.01,19334.0,254.4766,255.0698,253.2337,254.2506,19334.0
2018-03-13 09:35:00,270.09,270.33,269.57,269.57,6867.0,254.3259,254.5519,253.8363,253.8363,6867.0
2018-03-13 09:40:00,269.84,270.1,269.64,269.84,13909.0,254.0905,254.3354,253.9022,254.0905,13909.0
2018-03-13 09:45:00,269.96,270.15,269.76,269.97,11910.0,254.2035,254.3824,254.0152,254.2129,11910.0
2018-03-13 09:50:00,270.07,270.07,269.79,270.07,11019.0,254.3071,254.3071,254.0435,254.3071,11019.0
2018-03-13 09:55:00,270.06,270.1,269.94,270.06,8669.0,254.2977,254.3354,254.1847,254.2977,8669.0
2018-03-13 10:00:00,269.99,270.12,269.55,269.55,11900.0,254.2318,254.3542,253.8175,253.8175,11900.0
2018-03-13 10:05:00,269.53,269.53,269.18,269.21,2900.0,253.7986,253.7986,253.4691,253.4973,2900.0
2018-03-13 10:10:00,269.26,269.71,269.2,269.62,4200.0,253.5444,253.9681,253.4879,253.8834,4200.0
2018-03-13 10:15:00,269.71,270.08,269.71,270.05,9752.0,253.9681,254.3165,253.9681,254.2883,9752.0
2018-03-13 10:20:00,270.02,270.11,269.8,269.98,20535.0,254.26,254.3448,254.0529,254.2224,20535.0
2018-03-13 10:25:00,269.87,270.0,268.8,268.81,5912.0,254.1188,254.2412,253.1112,253.1207,5912.0
2018-03-13 10:30:00,268.8,269.02,268.38,268.93,7868.0,253.1112,253.3184,252.7158,253.2337,7868.0
2018-03-13 10:35:00,268.9,269.2,268.88,268.92,3952.0,253.2054,253.4879,253.1866,253.2242,3952.0
2018-03-13 10:40:00,268.99,269.81,268.92,269.69,2266.0,253.2901,254.0623,253.2242,253.9493,2266.0
2018-03-13 10:45:00,269.69,269.97,269.45,269.72,15820.0,253.9493,254.2129,253.7233,253.9775,15820.0
2018-03-13 10:50:00,269.66,269.76,269.53,269.7,3767.0,253.921,254.0152,253.7986,253.9587,3767.0
2018-03-13 10:55:00,269.66,269.69,269.32,269.44,4972.0,253.921,253.9493,253.6009,253.7139,4972.0
2018-03-13 11:00:00,269.58,269.58,269.27,269.38,3265.0,253.8457,253.8457,253.5538,253.6574,3265.0
2018-03-13 11:05:00,269.48,269.68,269.38,269.57,4215.0,253.7515,253.9399,253.6574,253.8363,4215.0
2018-03-13 11:10:00,269.56,269.82,269.56,269.82,1900.0,253.8269,254.0717,253.8269,254.0717,1900.0
2018-03-13 11:15:00,269.98,270.09,269.83,270.03,9118.0,254.2224,254.3259,254.0811,254.2694,9118.0
2018-03-13 11:20:00,269.96,270.03,269.74,269.85,7427.0,254.2035,254.2694,253.9964,254.1,7427.0
2018-03-13 11:25:00,269.8,269.99,269.7,269.99,3275.0,254.0529,254.2318,253.9587,254.2318,3275.0
2018-03-13 11:30:00,269.99,270.11,269.72,269.79,7302.0,254.2318,254.3448,253.9775,254.0435,7302.0
2018-03-13 11:35:00,269.84,269.94,269.49,269.6,11018.0,254.0905,254.1847,253.761,253.8645,11018.0
2018-03-13 11:40:00,269.7,270.11,269.7,269.81,23997.0,253.9587,254.3448,253.9587,254.0623,23997.0
2018-03-13 11:45:00,269.75,269.81,269.66,269.66,2001.0,254.0058,254.0623,253.921,253.921,2001.0
2018-03-13 11:50:00,269.73,269.73,268.98,268.98,5449.0,253.987,253.987,253.2807,253.2807,5449.0
2018-03-13 11:55:00,268.98,269.49,268.97,269.49,9600.0,253.2807,253.761,253.2713,253.761,9600.0
2018-03-13 12:00:00,269.38,269.57,269.07,269.07,4937.0,253.6574,253.8363,253.3655,253.3655,4937.0
2018-03-13 12:05:00,269.01,269.33,268.77,268.83,4750.0,253.309,253.6103,253.083,253.1395,4750.0
2018-03-13 12:10:00,268.74,268.96,268.36,268.45,4098.0,253.0547,253.2619,252.6969,252.7817,4098.0
2018-03-13 12:15:00,268.48,268.61,268.21,268.51,5620.0,252.8099,252.9323,252.5557,252.8382,5620.0
2018-03-13 12:20:00,268.47,268.47,268.04,268.13,1400.0,252.8005,252.8005,252.3956,252.4803,1400.0
2018-03-13 12:25:00,268.08,268.65,268.07,268.42,4479.0,252.4333,252.97,252.4238,252.7534,4479.0
2018-03-13 12:30:00,268.53,268.9,268.42,268.7,5030.0,252.857,253.2054,252.7534,253.0171,5030.0
2018-03-13 12:35:00,268.67,269.04,268.66,268.86,5854.0,252.9888,253.3372,252.9794,253.1677,5854.0
2018-03-13 12:40:00,268.89,269.04,268.72,268.91,6300.0,253.196,253.3372,253.0359,253.2148,6300.0
2018-03-13 12:45:00,268.92,269.04,268.85,268.96,3960.0,253.2242,253.3372,253.1583,253.2619,3960.0
2018-03-13 12:50:00,269.02,269.43,269.02,269.3,3400.0,253.3184,253.7045,253.3184,253.5821,3400.0
2018-03-13 12:55:00,269.29,269.46,269.08,269.19,2517.0,253.5726,253.7327,253.3749,253.4785,2517.0
2018-03-13 13:00:00,269.19,269.32,269.11,269.18,4527.0,253.4785,253.6009,253.4031,253.4691,4527.0
2018-03-13 13:05:00,269.12,269.27,269.1,269.12,2000.0,253.4126,253.5538,253.3937,253.4126,2000.0
2018-03-13 13:10:00,268.98,269.25,268.98,269.25,1680.0,253.2807,253.535,253.2807,253.535,1680.0
2018-03-13 13:15:00,269.2,269.26,269.13,269.17,2295.0,253.4879,253.5444,253.422,253.4596,2295.0
2018-03-13 13:20:00,269.16,269.16,269.04,269.05,1926.0,253.4502,253.4502,253.3372,253.3466,1926.0
2018-03-13 13:25:00,269.05,269.16,268.98,268.99,2700.0,253.3466,253.4502,253.2807,253.2901,2700.0
2018-03-13 13:30:00,268.99,269.32,268.98,269.3,5903.0,253.2901,253.6009,253.2807,253.5821,5903.0
2018-03-13 13:35:00,269.25,269.61,269.19,269.53,6543.0,253.535,253.874,253.4785,253.7986,6543.0
2018-03-13 13:40:00,269.56,269.71,269.45,269.48,5800.0,253.8269,253.9681,253.7233,253.7515,5800.0
2018-03-13 13:45:00,269.5,269.63,269.41,269.51,4024.0,253.7704,253.8928,253.6856,253.7798,4024.0
2018-03-13 13:50:00,269.51,269.61,269.45,269.49,4500.0,253.7798,253.874,253.7233,253.761,4500.0
2018-03-13 13:55:00,269.42,269.47,269.24,269.24,1727.0,253.6951,253.7421,253.5256,253.5256,1727.0
2018-03-13 14:00:00,269.29,269.66,269.28,269.53,5894.0,253.5726,253.921,253.5632,253.7986,5894.0
2018-03-13 14:05:00,269.55,269.62,269.47,269.47,5803.0,253.8175,253.8834,253.7421,253.7421,5803.0
2018-03-13 14:10:00,269.53,269.53,268.95,269.03,2900.0,253.7986,253.7986,253.2525,253.3278,2900.0
2018-03-13 14:15:00,269.09,269.19,268.95,269.19,14906.0,253.3843,253.4785,253.2525,253.4785,14906.0
2018-03-13 14:20:00,269.19,269.33,269.18,269.23,1800.0,253.4785,253.6103,253.4691,253.5161,1800.0
2018-03-13 14:25:00,269.34,269.9,269.34,269.53,8524.0,253.6197,254.147,253.6197,253.7986,8524.0
2018-03-13 14:30:00,269.48,269.79,269.4,269.57,10600.0,253.7515,254.0435,253.6762,253.8363,10600.0
2018-03-13 14:35:00,269.63,269.63,269.44,269.55,4048.0,253.8928,253.8928,253.7139,253.8175,4048.0
2018-03-13 14:40:00,269.49,269.59,269.37,269.57,6203.0,253.761,253.8551,253.648,253.8363,6203.0
2018-03-13 14:45:00,269.42,269.58,269.42,269.46,3588.0,253.6951,253.8457,253.6951,253.7327,3588.0
2018-03-13 14:50:00,269.45,269.56,269.32,269.32,4100.0,253.7233,253.8269,253.6009,253.6009,4100.0
2018-03-13 14:55:00,269.41,269.42,269.27,269.35,3783.0,253.6856,253.6951,253.5538,253.6291,3783.0
2018-03-13 15:00:00,269.33,269.43,268.97,269.03,7236.0,253.6103,253.7045,253.2713,253.3278,7236.0
2018-03-13 15:05:00,269.15,269.36,269.06,269.25,4324.0,253.4408,253.6386,253.3561,253.535,4324.0
2018-03-13 15:10:00,269.33,269.68,269.33,269.56,6995.0,253.6103,253.9399,253.6103,253.8269,6995.0
2018-03-13 15:15:00,269.7,269.7,269.53,269.6,9395.0,253.9587,253.9587,253.7986,253.8645,9395.0
2018-03-13 15:20:00,269.52,269.55,269.14,269.27,6033.0,253.7892,253.8175,253.4314,253.5538,6033.0
2018-03-13 15:25:00,269.26,269.4,269.12,269.3,5584.0,253.5444,253.6762,253.4126,253.5821,5584.0
2018-03-13 15:30:00,269.35,269.59,269.35,269.51,10800.0,253.6291,253.8551,253.6291,253.7798,10800.0
2018-03-13 15:35:00,269.56,269.81,269.34,269.34,7926.0,253.8269,254.0623,253.6197,253.6197,7926.0
2018-03-13 15:40:00,269.37,269.41,269.08,269.41,7504.0,253.648,253.6856,253.3749,253.6856,7504.0
2018-03-13 15:45:00,269.54,269.88,269.44,269.69,20451.0,253.808,254.1282,253.7139,253.9493,20451.0
2018-03-13 15:50:00,269.7,269.9,269.62,269.71,26670.0,253.9587,254.147,253.8834,253.9681,26670.0
2018-03-13 15:55:00,269.69,270.17,269.62,269.95,46384.0,253.9493,254.4013,253.8834,254.1941,46384.0
2018-03-14 09:30:00,270.18,271.91,269.41,270.84,13139.0,254.4107,256.0397,253.6856,255.0322,13139.0
2018-03-14 09:35:00,270.99,271.03,270.53,271.02,5170.0,255.1734,255.2111,254.7403,255.2017,5170.0
2018-03-14 09:40:00,270.81,271.27,270.25,270.32,5236.0,255.0039,255.4371,254.4766,254.5425,5236.0
2018-03-14 09:45:00,270.3,270.91,270.3,270.91,5700.0,254.5237,255.0981,254.5237,255.0981,5700.0
2018-03-14 09:50:00,270.92,271.41,270.81,271.25,2440.0,255.1075,255.5689,255.0039,255.4182,2440.0
2018-03-14 09:55:00,271.37,271.37,270.75,271.06,10292.0,255.5312,255.5312,254.9474,255.2393,10292.0
2018-03-14 10:00:00,271.1,271.26,270.78,270.78,6300.0,255.277,255.4277,254.9757,254.9757,6300.0
2018-03-14 10:05:00,271.01,271.22,270.92,270.99,6408.0,255.1922,255.39,255.1075,255.1734,6408.0
2018-03-14 10:10:00,270.93,270.95,270.65,270.74,5255.0,255.1169,255.1358,254.8533,254.938,5255.0
2018-03-14 10:15:00,270.9,270.94,270.37,270.5,3700.0,255.0887,255.1263,254.5896,254.712,3700.0
2018-03-14 10:20:00,270.4,270.71,270.17,270.4,9502.0,254.6179,254.9098,254.4013,254.6179,9502.0
2018-03-14 10:25:00,270.56,270.67,270.41,270.51,3457.0,254.7685,254.8721,254.6273,254.7214,3457.0
2018-03-14 10:30:00,270.41,270.78,270.24,270.68,2323.0,254.6273,254.9757,254.4672,254.8815,2323.0
2018-03-14 10:35:00,270.73,271.1,270.7,271.1,6900.0,254.9286,255.277,254.9003,255.277,6900.0
2018-03-14 10:40:00,271.04,271.06,270.7,270.94,5800.0,255.2205,255.2393,254.9003,255.1263,5800.0
2018-03-14 10:45:00,271.0,271.35,270.87,271.22,4537.0,255.1828,255.5124,255.0604,255.39,4537.0
2018-03-14 10:50:00,271.28,271.44,271.19,271.19,3400.0,255.4465,255.5972,255.3617,255.3617,3400.0
2018-03-14 10:55:00,271.22,271.7,271.22,271.7,11800.0,255.39,255.842,255.39,255.842,11800.0
2018-03-14 11:00:00,271.6,271.78,271.5,271.63,6288.0,255.7478,255.9173,255.6536,255.7761,6288.0
2018-03-14 11:05:00,271.63,271.83,271.54,271.78,8744.0,255.7761,255.9644,255.6913,255.9173,8744.0
2018-03-14 11:10:00,271.83,271.9,271.69,271.85,2668.0,255.9644,256.0303,255.8326,255.9832,2668.0
2018-03-14 11:15:00,271.69,271.76,271.52,271.52,6446.0,255.8326,255.8985,255.6725,255.6725,6446.0
2018-03-14 11:20:00,271.55,271.69,271.5,271.62,5572.0,255.7007,255.8326,255.6536,255.7666,5572.0
2018-03-14 11:25:00,271.62,271.69,271.54,271.6,3500.0,255.7666,255.8326,255.6913,255.7478,3500.0
2018-03-14 11:30:00,271.65,271.85,271.5,271.6,5101.0,255.7949,255.9832,255.6536,255.7478,5101.0
2018-03-14 11:35:00,271.56,271.56,270.8,271.1,10300.0,255.7101,255.7101,254.9945,255.277,10300.0
2018-03-14 11:40:00,271.05,271.15,270.85,271.08,8193.0,255.2299,255.3241,255.0416,255.2582,8193.0
2018-03-14 11:45:00,271.18,271.27,270.7,270.7,5700.0,255.3523,255.4371,254.9003,254.9003,5700.0
2018-03-14 11:50:00,270.75,270.98,270.72,270.74,2400.0,254.9474,255.164,254.9192,254.938,2400.0
2018-03-14 11:55:00,270.67,270.76,270.39,270.4,3220.0,254.8721,254.9568,254.6084,254.6179,3220.0
2018-03-14 12:00:00,270.51,270.59,270.17,270.17,2800.0,254.7214,254.7968,254.4013,254.4013,2800.0
2018-03-14 12:05:00,270.14,270.15,269.83,269.9,7144.0,254.373,254.3824,254.0811,254.147,7144.0
2018-03-14 12:10:00,269.91,270.09,269.8,269.82,3389.0,254.1565,254.3259,254.0529,254.0717,3389.0
2018-03-14 12:15:00,269.84,270.0,269.84,269.92,1204.0,254.0905,254.2412,254.0905,254.1659,1204.0
2018-03-14 12:20:00,270.0,270.13,269.85,269.85,5900.0,254.2412,254.3636,254.1,254.1,5900.0
2018-03-14 12:25:00,269.87,269.95,269.53,269.68,1800.0,254.1188,254.1941,253.7986,253.9399,1800.0
2018-03-14 12:30:00,269.68,269.68,269.55,269.63,1100.0,253.9399,253.9399,253.8175,253.8928,1100.0
2018-03-14 12:35:00,269.65,269.76,269.52,269.6,2251.0,253.9116,254.0152,253.7892,253.8645,2251.0
2018-03-14 12:40:00,269.52,269.6,269.41,269.53,1855.0,253.7892,253.8645,253.6856,253.7986,1855.0
2018-03-14 12:45:00,269.44,270.01,269.4,269.88,2200.0,253.7139,254.2506,253.6762,254.1282,2200.0
2018-03-14 12:50:00,269.79,269.8,269.45,269.6,1900.0,254.0435,254.0529,253.7233,253.8645,1900.0
2018-03-14 12:55:00,269.61,269.71,269.58,269.58,1400.0,253.874,253.9681,253.8457,253.8457,1400.0
2018-03-14 13:00:00,269.54,269.66,269.44,269.5,2900.0,253.808,253.921,253.7139,253.7704,2900.0
2018-03-14 13:05:00,269.58,269.63,269.39,269.61,2200.0,253.8457,253.8928,253.6668,253.874,2200.0
2018-03-14 13:10:00,269.63,269.67,269.39,269.44,1800.0,253.8928,253.9305,253.6668,253.7139,1800.0
2018-03-14 13:15:00,269.54,269.71,269.35,269.71,1500.0,253.808,253.9681,253.6291,253.9681,1500.0
2018-03-14 13:20:00,269.75,269.76,269.66,269.66,800.0,254.0058,254.0152,253.921,253.921,800.0
2018-03-14 13:25:00,269.65,269.71,269.4,269.4,2451.0,253.9116,253.9681,253.6762,253.6762,2451.0
2018-03-14 13:30:00,269.38,269.51,269.38,269.46,800.0,253.6574,253.7798,253.6574,253.7327,800.0
2018-03-14 13:35:00,269.53,269.6,269.42,269.48,2005.0,253.7986,253.8645,253.6951,253.7515,2005.0
2018-03-14 13:40:00,269.57,269.59,269.51,269.59,700.0,253.8363,253.8551,253.7798,253.8551,700.0
2018-03-14 13:45:00,269.59,269.67,269.53,269.66,800.0,253.8551,253.9305,253.7986,253.921,800.0
2018-03-14 13:50:00,269.68,270.22,269.68,270.22,4360.0,253.9399,254.4484,253.9399,254.4484,4360.0
2018-03-14 13:55:00,270.17,270.26,270.06,270.06,3643.0,254.4013,254.486,254.2977,254.2977,3643.0
2018-03-14 14:00:00,270.06,270.25,269.98,270.1,4331.0,254.2977,254.4766,254.2224,254.3354,4331.0
2018-03-14 14:05:00,270.11,270.2,270.07,270.07,2400.0,254.3448,254.4295,254.3071,254.3071,2400.0
2018-03-14 14:10:00,270.11,270.15,269.84,269.92,2700.0,254.3448,254.3824,254.0905,254.1659,2700.0
2018-03-14 14:15:00,269.94,269.97,269.72,269.76,3080.0,254.1847,254.2129,253.9775,254.0152,3080.0
2018-03-14 14:20:00,269.69,269.87,269.66,269.73,4667.0,253.9493,254.1188,253.921,253.987,4667.0
2018-03-14 14:25:00,269.71,269.73,269.67,269.67,800.0,253.9681,253.987,253.9305,253.9305,800.0
2018-03-14 14:30:00,269.74,269.74,269.57,269.65,3253.0,253.9964,253.9964,253.8363,253.9116,3253.0
2018-03-14 14:35:00,269.61,269.71,269.14,269.31,5633.0,253.874,253.9681,253.4314,253.5915,5633.0
2018-03-14 14:40:00,269.28,269.34,269.09,269.09,8823.0,253.5632,253.6197,253.3843,253.3843,8823.0
2018-03-14 14:45:00,269.06,269.62,269.06,269.62,2400.0,253.3561,253.8834,253.3561,253.8834,2400.0
2018-03-14 14:50:00,269.73,269.76,269.57,269.58,2000.0,253.987,254.0152,253.8363,253.8457,2000.0
2018-03-14 14:55:00,269.57,269.77,269.57,269.76,2403.0,253.8363,254.0246,253.8363,254.0152,2403.0
2018-03-14 15:00:00,269.84,270.0,269.72,269.9,4474.0,254.0905,254.2412,253.9775,254.147,4474.0
2018-03-14 15:05:00,269.87,270.16,269.87,270.0,3466.0,254.1188,254.3919,254.1188,254.2412,3466.0
2018-03-14 15:10:00,270.05,270.06,269.7,269.89,5150.0,254.2883,254.2977,253.9587,254.1376,5150.0
2018-03-14 15:15:00,270.05,270.16,269.69,269.84,4640.0,254.2883,254.3919,253.9493,254.0905,4640.0
2018-03-14 15:20:00,269.95,270.26,269.65,270.2,4734.0,254.1941,254.486,253.9116,254.4295,4734.0
2018-03-14 15:25:00,270.12,270.37,270.07,270.37,14500.0,254.3542,254.5896,254.3071,254.5896,14500.0
2018-03-14 15:30:00,270.3,270.58,270.3,270.49,14862.0,254.5237,254.7873,254.5237,254.7026,14862.0
2018-03-14 15:35:00,270.53,270.76,270.5,270.66,10021.0,254.7403,254.9568,254.712,254.8627,10021.0
2018-03-14 15:40:00,270.67,270.69,270.4,270.58,26921.0,254.8721,254.8909,254.6179,254.7873,26921.0
2018-03-14 15:45:00,270.63,271.01,270.59,271.0,24852.0,254.8344,255.1922,254.7968,255.1828,24852.0
2018-03-14 15:50:00,270.91,271.32,270.8,271.1,28860.0,255.0981,255.4842,254.9945,255.277,28860.0
2018-03-14 15:55:00,271.08,271.08,270.24,270.51,35897.0,255.2582,255.2582,254.4672,254.7214,35897.0
2018-03-15 09:30:00,271.22,271.22,270.07,271.05,12434.0,255.39,255.39,254.3071,255.2299,12434.0
2018-03-15 09:35:00,271.24,271.51,270.72,271.3,5400.0,255.4088,255.6631,254.9192,255.4653,5400.0
2018-03-15 09:40:00,271.08,271.3,270.7,270.7,12210.0,255.2582,255.4653,254.9003,254.9003,12210.0
2018-03-15 09:45:00,270.9,271.05,270.77,270.82,4913.0,255.0887,255.2299,254.9663,255.0133,4913.0
2018-03-15 09:50:00,270.84,270.93,270.53,270.53,5331.0,255.0322,255.1169,254.7403,254.7403,5331.0
2018-03-15 09:55:00,270.49,270.5,269.91,270.05,6267.0,254.7026,254.712,254.1565,254.2883,6267.0
2018-03-15 10:00:00,270.04,270.14,269.66,270.03,12174.0,254.2789,254.373,253.921,254.2694,12174.0
2018-03-15 10:05:00,270.04,270.99,270.04,270.87,17682.0,254.2789,255.1734,254.2789,255.0604,17682.0
2018-03-15 10:10:00,270.99,271.75,270.86,271.66,11102.0,255.1734,255.8891,255.051,255.8043,11102.0
2018-03-15 10:15:00,271.49,272.19,271.49,271.96,17780.0,255.6442,256.3034,255.6442,256.0868,17780.0
2018-03-15 10:20:00,271.97,271.97,271.47,271.8,31800.0,256.0962,256.0962,255.6254,255.9361,31800.0
2018-03-15 10:25:00,271.89,272.79,271.89,272.58,6844.0,256.0209,256.8684,256.0209,256.6706,6844.0
2018-03-15 10:30:00,272.57,272.59,272.0,272.0,5633.0,256.6612,256.68,256.1245,256.1245,5633.0
2018-03-15 10:35:00,272.06,272.44,272.06,272.44,6824.0,256.181,256.5388,256.181,256.5388,6824.0
2018-03-15 10:40:00,272.37,272.6,272.36,272.42,4666.0,256.4729,256.6894,256.4635,256.52,4666.0
2018-03-15 10:45:00,272.36,272.43,272.24,272.43,5000.0,256.4635,256.5294,256.3505,256.5294,5000.0
2018-03-15 10:50:00,272.32,272.76,272.31,272.5,5727.0,256.4258,256.8401,256.4164,256.5953,5727.0
2018-03-15 10:55:00,272.59,272.93,272.5,272.7,17672.0,256.68,257.0002,256.5953,256.7836,17672.0
2018-03-15 11:00:00,272.59,272.62,272.26,272.26,8716.0,256.68,256.7083,256.3693,256.3693,8716.0
2018-03-15 11:05:00,272.29,272.7,272.26,272.47,9236.0,256.3975,256.7836,256.3693,256.567,9236.0
2018-03-15 11:10:00,272.5,272.6,272.41,272.48,4501.0,256.5953,256.6894,256.5105,256.5765,4501.0
2018-03-15 11:15:00,272.48,272.56,272.35,272.36,2972.0,256.5765,256.6518,256.454,256.4635,2972.0
2018-03-15 11:20:00,272.3,272.44,272.14,272.24,5750.0,256.407,256.5388,256.2563,256.3505,5750.0
2018-03-15 11:25:00,272.17,272.33,272.16,272.3,5879.0,256.2845,256.4352,256.2751,256.407,5879.0
2018-03-15 11:30:00,272.38,272.49,272.3,272.45,3747.0,256.4823,256.5859,256.407,256.5482,3747.0
2018-03-15 11:35:00,272.57,273.03,272.57,272.98,8107.0,256.6612,257.0943,256.6612,257.0473,8107.0
2018-03-15 11:40:00,273.02,273.02,272.74,272.77,2975.0,257.0849,257.0849,256.8213,256.8495,2975.0
2018-03-15 11:45:00,272.84,272.88,272.69,272.81,7930.0,256.9154,256.9531,256.7742,256.8872,7930.0
2018-03-15 11:50:00,272.91,273.05,272.87,272.93,5162.0,256.9814,257.1132,256.9437,257.0002,5162.0
2018-03-15 11:55:00,272.81,272.81,272.55,272.6,4037.0,256.8872,256.8872,256.6424,256.6894,4037.0
2018-03-15 12:00:00,272.6,272.62,272.02,272.15,8000.0,256.6894,256.7083,256.1433,256.2657,8000.0
2018-03-15 12:05:00,272.19,272.25,271.87,271.98,3850.0,256.3034,256.3599,256.0021,256.1056,3850.0
2018-03-15 12:10:00,271.99,272.01,271.68,271.72,6442.0,256.1151,256.1339,255.8231,255.8608,6442.0
2018-03-15 12:15:00,271.74,271.75,271.44,271.54,5700.0,255.8796,255.8891,255.5972,255.6913,5700.0
2018-03-15 12:20:00,271.47,271.65,271.44,271.56,2227.0,255.6254,255.7949,255.5972,255.7101,2227.0
2018-03-15 12:25:00,271.44,271.89,271.44,271.82,7169.0,255.5972,256.0209,255.5972,255.955,7169.0
2018-03-15 12:30:00,271.82,272.43,271.82,272.23,14745.0,255.955,256.5294,255.955,256.341,14745.0
2018-03-15 12:35:00,272.43,272.44,272.16,272.19,3285.0,256.5294,256.5388,256.2751,256.3034,3285.0
2018-03-15 12:40:00,272.25,272.27,272.06,272.27,2145.0,256.3599,256.3787,256.181,256.3787,2145.0
2018-03-15 12:45:00,272.38,272.38,272.21,272.32,2100.0,256.4823,256.4823,256.3222,256.4258,2100.0
2018-03-15 12:50:00,272.34,272.46,272.13,272.13,5651.0,256.4446,256.5576,256.2469,256.2469,5651.0
2018-03-15 12:55:00,272.14,272.24,272.12,272.2,2300.0,256.2563,256.3505,256.2375,256.3128,2300.0
2018-03-15 13:00:00,272.31,272.45,272.28,272.43,2914.0,256.4164,256.5482,256.3881,256.5294,2914.0
2018-03-15 13:05:00,272.31,272.33,272.18,272.18,2175.0,256.4164,256.4352,256.294,256.294,2175.0
2018-03-15 13:10:00,272.16,272.25,271.99,272.25,2497.0,256.2751,256.3599,256.1151,256.3599,2497.0
2018-03-15 13:15:00,272.23,272.23,271.92,271.99,3700.0,256.341,256.341,256.0491,256.1151,3700.0
2018-03-15 13:20:00,272.0,272.09,271.81,271.85,3052.0,256.1245,256.2092,255.9456,255.9832,3052.0
2018-03-15 13:25:00,271.84,271.93,271.78,271.79,2940.0,255.9738,256.0586,255.9173,255.9267,2940.0
2018-03-15 13:30:00,271.9,271.9,271.71,271.74,3373.0,256.0303,256.0303,255.8514,255.8796,3373.0
2018-03-15 13:35:00,271.75,271.84,271.6,271.72,4590.0,255.8891,255.9738,255.7478,255.8608,4590.0
2018-03-15 13:40:00,271.69,271.69,271.49,271.49,3100.0,255.8326,255.8326,255.6442,255.6442,3100.0
2018-03-15 13:45:00,271.4,271.42,270.85,270.85,2647.0,255.5595,255.5783,255.0416,255.0416,2647.0
2018-03-15 13:50:00,270.85,271.07,270.85,271.04,2500.0,255.0416,255.2487,255.0416,255.2205,2500.0
2018-03-15 13:55:00,270.98,271.04,270.76,271.0,3100.0,255.164,255.2205,254.9568,255.1828,3100.0
2018-03-15 14:00:00,270.94,271.12,270.94,271.1,4082.0,255.1263,255.2958,255.1263,255.277,4082.0
2018-03-15 14:05:00,271.08,271.28,270.99,271.28,2500.0,255.2582,255.4465,255.1734,255.4465,2500.0
2018-03-15 14:10:00,271.23,271.3,271.15,271.25,3400.0,255.3994,255.4653,255.3241,255.4182,3400.0
2018-03-15 14:15:00,271.32,271.64,271.28,271.51,4300.0,255.4842,255.7855,255.4465,255.6631,4300.0
2018-03-15 14:20:00,271.6,271.75,271.6,271.64,2900.0,255.7478,255.8891,255.7478,255.7855,2900.0
2018-03-15 14:25:00,271.69,271.84,271.63,271.67,4200.0,255.8326,255.9738,255.7761,255.8137,4200.0
2018-03-15 14:30:00,271.72,271.95,271.71,271.82,3548.0,255.8608,256.0774,255.8514,255.955,3548.0
2018-03-15 14:35:00,271.93,271.93,271.66,271.67,4396.0,256.0586,256.0586,255.8043,255.8137,4396.0
2018-03-15 14:40:00,271.69,271.69,271.43,271.43,2926.0,255.8326,255.8326,255.5877,255.5877,2926.0
2018-03-15 14:45:00,271.41,271.57,271.32,271.42,3702.0,255.5689,255.7196,255.4842,255.5783,3702.0
2018-03-15 14:50:00,271.47,271.57,271.46,271.53,1000.0,255.6254,255.7196,255.616,255.6819,1000.0
2018-03-15 14:55:00,271.53,271.53,271.35,271.49,12237.0,255.6819,255.6819,255.5124,255.6442,12237.0
2018-03-15 15:00:00,271.55,271.61,271.51,271.52,2300.0,255.7007,255.7572,255.6631,255.6725,2300.0
2018-03-15 15:05:00,271.6,271.91,271.53,271.86,7947.0,255.7478,256.0397,255.6819,255.9926,7947.0
2018-03-15 15:10:00,271.79,271.99,271.66,271.66,6431.0,255.9267,256.1151,255.8043,255.8043,6431.0
2018-03-15 15:15:00,271.68,271.69,271.51,271.69,5906.0,255.8231,255.8326,255.6631,255.8326,5906.0
2018-03-15 15:20:00,271.73,271.99,271.7,271.87,4378.0,255.8702,256.1151,255.842,256.0021,4378.0
2018-03-15 15:25:00,271.88,271.96,271.79,271.84,3120.0,256.0115,256.0868,255.9267,255.9738,3120.0
2018-03-15 15:30:00,271.78,271.82,271.23,271.33,9138.0,255.9173,255.955,255.3994,255.4936,9138.0
2018-03-15 15:35:00,271.31,271.39,271.24,271.24,6816.0,255.4747,255.5501,255.4088,255.4088,6816.0
2018-03-15 15:40:00,271.21,271.39,271.03,271.03,10903.0,255.3806,255.5501,255.2111,255.2111,10903.0
2018-03-15 15:45:00,271.13,271.35,271.12,271.32,12448.0,255.3052,255.5124,255.2958,255.4842,12448.0
2018-03-15 15:50:00,271.33,271.33,271.02,271.04,16861.0,255.4936,255.4936,255.2017,255.2205,16861.0
2018-03-15 15:55:00,271.01,271.31,270.96,271.08,32230.0,255.1922,255.4747,255.1452,255.2582,32230.0
2018-03-16 09:30:00,271.66,272.97,270.93,271.55,81193.0,255.8043,257.0379,255.1169,255.7007,81193.0
2018-03-16 09:35:00,271.76,272.43,271.01,272.37,1949.0,255.8985,256.5294,255.1922,256.4729,1949.0
2018-03-16 09:40:00,272.55,272.97,271.92,272.56,7900.0,256.6424,257.0379,256.0491,256.6518,7900.0
2018-03-16 09:45:00,272.54,273.32,272.3,273.09,11848.0,256.6329,257.3674,256.407,257.1508,11848.0
2018-03-16 09:50:00,273.09,273.94,272.96,273.78,5050.0,257.1508,257.9512,257.0284,257.8006,5050.0
2018-03-16 09:55:00,273.92,273.92,273.45,273.45,6000.0,257.9324,257.9324,257.4898,257.4898,6000.0
2018-03-16 10:00:00,273.5,273.63,273.12,273.29,4400.0,257.5369,257.6593,257.1791,257.3392,4400.0
2018-03-16 10:05:00,273.18,273.6,273.15,273.36,9100.0,257.2356,257.6311,257.2073,257.4051,9100.0
2018-03-16 10:10:00,273.41,273.54,273.28,273.53,5600.0,257.4522,257.5746,257.3298,257.5652,5600.0
2018-03-16 10:15:00,273.57,273.68,273.34,273.49,9028.0,257.6028,257.7064,257.3863,257.5275,9028.0
2018-03-16 10:20:00,273.5,273.5,272.81,272.81,13701.0,257.5369,257.5369,256.8872,256.8872,13701.0
2018-03-16 10:25:00,272.84,272.84,272.45,272.45,4075.0,256.9154,256.9154,256.5482,256.5482,4075.0
2018-03-16 10:30:00,272.41,272.41,272.06,272.1,9560.0,256.5105,256.5105,256.181,256.2186,9560.0
2018-03-16 10:35:00,272.19,272.2,271.64,271.99,15001.0,256.3034,256.3128,255.7855,256.1151,15001.0
2018-03-16 10:40:00,272.0,272.1,271.57,272.0,23679.0,256.1245,256.2186,255.7196,256.1245,23679.0
2018-03-16 10:45:00,272.0,272.15,271.99,272.0,4500.0,256.1245,256.2657,256.1151,256.1245,4500.0
2018-03-16 10:50:00,272.0,272.15,271.9,272.07,9200.0,256.1245,256.2657,256.0303,256.1904,9200.0
2018-03-16 10:55:00,272.1,272.1,271.89,271.98,7201.0,256.2186,256.2186,256.0209,256.1056,7201.0
2018-03-16 11:00:00,271.98,272.09,271.89,271.89,4718.0,256.1056,256.2092,256.0209,256.0209,4718.0
2018-03-16 11:05:00,271.84,271.88,271.38,271.38,3600.0,255.9738,256.0115,255.5407,255.5407,3600.0
2018-03-16 11:10:00,271.41,271.76,271.41,271.75,2500.0,255.5689,255.8985,255.5689,255.8891,2500.0
2018-03-16 11:15:00,271.72,272.0,271.68,271.91,5555.0,255.8608,256.1245,255.8231,256.0397,5555.0
2018-03-16 11:20:00,271.92,271.92,271.69,271.69,16400.0,256.0491,256.0491,255.8326,255.8326,16400.0
2018-03-16 11:25:00,271.75,272.21,271.7,272.19,24757.0,255.8891,256.3222,255.842,256.3034,24757.0
2018-03-16 11:30:00,272.23,272.65,272.23,272.51,3353.0,256.341,256.7365,256.341,256.6047,3353.0
2018-03-16 11:35:00,272.57,272.76,272.47,272.76,7561.0,256.6612,256.8401,256.567,256.8401,7561.0
2018-03-16 11:40:00,272.76,272.99,272.67,272.99,4700.0,256.8401,257.0567,256.7554,257.0567,4700.0
2018-03-16 11:45:00,272.89,273.31,272.89,273.21,13833.0,256.9625,257.358,256.9625,257.2638,13833.0
2018-03-16 11:50:00,273.18,273.26,272.93,273.18,19136.0,257.2356,257.3109,257.0002,257.2356,19136.0
2018-03-16 11:55:00,273.24,273.57,273.21,273.56,5669.0,257.2921,257.6028,257.2638,257.5934,5669.0
2018-03-16 12:00:00,273.64,273.72,273.38,273.38,6225.0,257.6687,257.7441,257.4239,257.4239,6225.0
2018-03-16 12:05:00,273.43,273.44,273.11,273.13,9051.0,257.471,257.4804,257.1697,257.1885,9051.0
2018-03-16 12:10:00,273.08,273.14,272.81,272.91,8537.0,257.1414,257.1979,256.8872,256.9814,8537.0
2018-03-16 12:15:00,272.89,272.89,272.56,272.56,3509.0,256.9625,256.9625,256.6518,256.6518,3509.0
2018-03-16 12:20:00,272.62,272.74,272.56,272.66,7613.0,256.7083,256.8213,256.6518,256.7459,7613.0
2018-03-16 12:25:00,272.68,272.72,272.33,272.33,6334.0,256.7648,256.8024,256.4352,256.4352,6334.0
2018-03-16 12:30:00,272.31,272.31,272.07,272.1,2700.0,256.4164,256.4164,256.1904,256.2186,2700.0
2018-03-16 12:35:00,272.22,272.67,272.22,272.61,1730.0,256.3316,256.7554,256.3316,256.6989,1730.0
2018-03-16 12:40:00,272.59,272.62,272.48,272.48,4978.0,256.68,256.7083,256.5765,256.5765,4978.0
2018-03-16 12:45:00,272.47,272.8,272.4,272.8,3977.0,256.567,256.8778,256.5011,256.8778,3977.0
2018-03-16 12:50:00,272.75,272.79,272.62,272.74,3373.0,256.8307,256.8684,256.7083,256.8213,3373.0
2018-03-16 12:55:00,272.67,272.77,272.25,272.35,16160.0,256.7554,256.8495,256.3599,256.454,16160.0
2018-03-16 13:00:00,272.3,272.46,272.29,272.43,800.0,256.407,256.5576,256.3975,256.5294,800.0
2018-03-16 13:05:00,272.44,272.77,272.44,272.71,5470.0,256.5388,256.8495,256.5388,256.793,5470.0
2018-03-16 13:10:00,272.75,272.87,272.7,272.87,1900.0,256.8307,256.9437,256.7836,256.9437,1900.0
2018-03-16 13:15:00,272.85,272.99,272.55,272.65,6142.0,256.9249,257.0567,256.6424,256.7365,6142.0
2018-03-16 13:20:00,272.55,272.69,272.34,272.36,6260.0,256.6424,256.7742,256.4446,256.4635,6260.0
2018-03-16 13:25:00,272.32,272.36,272.16,272.34,3146.0,256.4258,256.4635,256.2751,256.4446,3146.0
2018-03-16 13:30:00,272.3,272.5,272.22,272.4,7435.0,256.407,256.5953,256.3316,256.5011,7435.0
2018-03-16 13:35:00,272.36,272.51,272.35,272.46,5004.0,256.4635,256.6047,256.454,256.5576,5004.0
2018-03-16 13:40:00,272.43,272.54,272.36,272.44,4100.0,256.5294,256.6329,256.4635,256.5388,4100.0
2018-03-16 13:45:00,272.47,272.6,272.36,272.47,4997.0,256.567,256.6894,256.4635,256.567,4997.0
2018-03-16 13:50:00,272.48,272.68,272.47,272.58,3955.0,256.5765,256.7648,256.567,256.6706,3955.0
2018-03-16 13:55:00,272.51,272.6,272.48,272.6,1800.0,256.6047,256.6894,256.5765,256.6894,1800.0
2018-03-16 14:00:00,272.52,272.58,272.45,272.49,2400.0,256.6141,256.6706,256.5482,256.5859,2400.0
2018-03-16 14:05:00,272.49,272.49,272.32,272.34,7443.0,256.5859,256.5859,256.4258,256.4446,7443.0
2018-03-16 14:10:00,272.24,272.27,271.98,272.14,2705.0,256.3505,256.3787,256.1056,256.2563,2705.0
2018-03-16 14:15:00,272.06,272.52,272.06,272.4,5122.0,256.181,256.6141,256.181,256.5011,5122.0
2018-03-16 14:20:00,272.38,272.61,272.28,272.59,4101.0,256.4823,256.6989,256.3881,256.68,4101.0
2018-03-16 14:25:00,272.71,272.73,272.61,272.7,2359.0,256.793,256.8119,256.6989,256.7836,2359.0
2018-03-16 14:30:00,272.74,272.83,272.69,272.75,1012.0,256.8213,256.906,256.7742,256.8307,1012.0
2018-03-16 14:35:00,272.71,273.09,272.71,272.91,4144.0,256.793,257.1508,256.793,256.9814,4144.0
2018-03-16 14:40:00,272.91,273.06,272.85,273.06,6500.0,256.9814,257.1226,256.9249,257.1226,6500.0
2018-03-16 14:45:00,272.93,273.0,272.63,272.77,2803.0,257.0002,257.0661,256.7177,256.8495,2803.0
2018-03-16 14:50:00,272.7,272.7,272.45,272.52,4675.0,256.7836,256.7836,256.5482,256.6141,4675.0
2018-03-16 14:55:00,272.52,272.64,272.52,272.64,600.0,256.6141,256.7271,256.6141,256.7271,600.0
2018-03-16 15:00:00,272.65,273.1,272.65,273.07,5386.0,256.7365,257.1603,256.7365,257.132,5386.0
2018-03-16 15:05:00,273.08,273.09,272.84,272.84,3813.0,257.1414,257.1508,256.9154,256.9154,3813.0
2018-03-16 15:10:00,272.92,273.11,272.92,272.98,6481.0,256.9908,257.1697,256.9908,257.0473,6481.0
2018-03-16 15:15:00,272.91,273.08,272.87,273.07,3859.0,256.9814,257.1414,256.9437,257.132,3859.0
2018-03-16 15:20:00,272.98,272.99,272.76,272.96,7401.0,257.0473,257.0567,256.8401,257.0284,7401.0
2018-03-16 15:25:00,272.97,273.32,272.97,273.32,6252.0,257.0379,257.3674,257.0379,257.3674,6252.0
2018-03-16 15:30:00,273.26,273.37,273.15,273.17,7299.0,257.3109,257.4145,257.2073,257.2262,7299.0
2018-03-16 15:35:00,273.16,273.28,273.0,273.13,10925.0,257.2168,257.3298,257.0661,257.1885,10925.0
2018-03-16 15:40:00,273.17,273.39,273.08,273.26,12477.0,257.2262,257.4333,257.1414,257.3109,12477.0
2018-03-16 15:45:00,273.3,273.51,273.22,273.28,18654.0,257.3486,257.5463,257.2733,257.3298,18654.0
2018-03-16 15:50:00,273.33,273.56,273.3,273.45,17912.0,257.3768,257.5934,257.3486,257.4898,17912.0
2018-03-16 15:55:00,273.48,273.59,272.75,272.76,86418.0,257.5181,257.6217,256.8307,256.8401,86418.0
2018-03-19 09:30:00,272.42,273.93,272.42,273.2,22535.0,256.52,257.9418,256.52,257.2544,22535.0
2018-03-19 09:35:00,272.96,274.09,272.5,272.84,7011.0,257.0284,258.0925,256.5953,256.9154,7011.0
2018-03-19 09:40:00,272.86,272.86,272.49,272.6,1500.0,256.9343,256.9343,256.5859,256.6894,1500.0
2018-03-19 09:45:00,272.28,272.34,271.75,271.75,2094.0,256.3881,256.4446,255.8891,255.8891,2094.0
2018-03-19 09:50:00,271.82,271.89,271.44,271.47,6361.0,255.955,256.0209,255.5972,255.6254,6361.0
2018-03-19 09:55:00,271.45,272.51,271.43,272.51,13056.0,255.6066,256.6047,255.5877,256.6047,13056.0
2018-03-19 10:00:00,272.44,273.33,272.31,273.33,8832.0,256.5388,257.3768,256.4164,257.3768,8832.0
2018-03-19 10:05:00,273.25,273.36,273.17,273.22,10600.0,257.3015,257.4051,257.2262,257.2733,10600.0
2018-03-19 10:10:00,273.21,273.54,273.15,273.44,10144.0,257.2638,257.5746,257.2073,257.4804,10144.0
2018-03-19 10:15:00,273.51,273.72,273.11,273.3,11122.0,257.5463,257.7441,257.1697,257.3486,11122.0
2018-03-19 10:20:00,273.31,273.32,272.94,273.15,5087.0,257.358,257.3674,257.0096,257.2073,5087.0
2018-03-19 10:25:00,273.09,273.55,272.97,273.45,7210.0,257.1508,257.584,257.0379,257.4898,7210.0
2018-03-19 10:30:00,273.55,273.87,273.37,273.7,9663.0,257.584,257.8853,257.4145,257.7252,9663.0
2018-03-19 10:35:00,273.76,273.79,273.34,273.34,3896.0,257.7817,257.81,257.3863,257.3863,3896.0
2018-03-19 10:40:00,273.51,273.54,273.18,273.18,6200.0,257.5463,257.5746,257.2356,257.2356,6200.0
2018-03-19 10:45:00,273.37,273.51,273.2,273.2,4200.0,257.4145,257.5463,257.2544,257.2544,4200.0
2018-03-19 10:50:00,273.24,273.34,273.0,273.02,14795.0,257.2921,257.3863,257.0661,257.0849,14795.0
2018-03-19 10:55:00,273.02,273.04,272.77,272.83,4401.0,257.0849,257.1038,256.8495,256.906,4401.0
2018-03-19 11:00:00,272.68,272.68,272.26,272.33,5475.0,256.7648,256.7648,256.3693,256.4352,5475.0
2018-03-19 11:05:00,272.56,272.71,272.51,272.68,6157.0,256.6518,256.793,256.6047,256.7648,6157.0
2018-03-19 11:10:00,272.73,272.73,272.29,272.48,2611.0,256.8119,256.8119,256.3975,256.5765,2611.0
2018-03-19 11:15:00,272.28,272.34,272.03,272.34,4868.0,256.3881,256.4446,256.1527,256.4446,4868.0
2018-03-19 11:20:00,272.25,272.25,271.89,271.93,3500.0,256.3599,256.3599,256.0209,256.0586,3500.0
2018-03-19 11:25:00,271.94,272.13,271.93,272.02,4824.0,256.068,256.2469,256.0586,256.1433,4824.0
2018-03-19 11:30:00,272.05,272.05,271.82,271.94,10143.0,256.1715,256.1715,255.955,256.068,10143.0
2018-03-19 11:35:00,272.02,272.02,271.51,271.73,3598.0,256.1433,256.1433,255.6631,255.8702,3598.0
2018-03-19 11:40:00,271.5,271.7,271.5,271.61,4340.0,255.6536,255.842,255.6536,255.7572,4340.0
2018-03-19 11:45:00,271.54,271.58,271.29,271.35,6061.0,255.6913,255.729,255.4559,255.5124,6061.0
2018-03-19 11:50:00,271.28,271.53,271.28,271.32,6852.0,255.4465,255.6819,255.4465,255.4842,6852.0
2018-03-19 11:55:00,271.4,271.69,271.4,271.62,5907.0,255.5595,255.8326,255.5595,255.7666,5907.0
2018-03-19 12:00:00,271.71,271.71,271.25,271.44,13896.0,255.8514,255.8514,255.4182,255.5972,13896.0
2018-03-19 12:05:00,271.51,271.51,271.02,271.02,1500.0,255.6631,255.6631,255.2017,255.2017,1500.0
2018-03-19 12:10:00,271.01,271.01,270.68,270.76,7559.0,255.1922,255.1922,254.8815,254.9568,7559.0
2018-03-19 12:15:00,270.65,270.78,270.53,270.75,6400.0,254.8533,254.9757,254.7403,254.9474,6400.0
2018-03-19 12:20:00,270.63,270.63,270.24,270.54,4760.0,254.8344,254.8344,254.4672,254.7497,4760.0
2018-03-19 12:25:00,270.49,270.59,270.4,270.49,2600.0,254.7026,254.7968,254.6179,254.7026,2600.0
2018-03-19 12:30:00,270.62,270.91,270.61,270.87,4900.0,254.825,255.0981,254.8156,255.0604,4900.0
2018-03-19 12:35:00,270.73,270.74,270.5,270.54,3900.0,254.9286,254.938,254.712,254.7497,3900.0
2018-03-19 12:40:00,270.5,270.66,270.23,270.24,5294.0,254.712,254.8627,254.4578,254.4672,5294.0
2018-03-19 12:45:00,270.3,270.35,270.0,270.04,18069.0,254.5237,254.5708,254.2412,254.2789,18069.0
2018-03-19 12:50:00,270.05,270.38,270.05,270.25,12016.0,254.2883,254.599,254.2883,254.4766,12016.0
2018-03-19 12:55:00,270.26,270.37,270.14,270.15,5122.0,254.486,254.5896,254.373,254.3824,5122.0
2018-03-19 13:00:00,270.15,270.26,269.96,269.96,4081.0,254.3824,254.486,254.2035,254.2035,4081.0
2018-03-19 13:05:00,269.83,269.94,269.63,269.63,1822.0,254.0811,254.1847,253.8928,253.8928,1822.0
2018-03-19 13:10:00,269.39,269.41,269.0,269.13,6321.0,253.6668,253.6856,253.2996,253.422,6321.0
2018-03-19 13:15:00,269.04,269.37,269.04,269.2,5823.0,253.3372,253.648,253.3372,253.4879,5823.0
2018-03-19 13:20:00,269.14,269.14,268.84,268.93,3600.0,253.4314,253.4314,253.1489,253.2337,3600.0
2018-03-19 13:25:00,268.98,269.11,268.68,268.82,6750.0,253.2807,253.4031,252.9982,253.1301,6750.0
2018-03-19 13:30:00,268.84,269.12,268.71,268.71,3202.0,253.1489,253.4126,253.0265,253.0265,3202.0
2018-03-19 13:35:00,268.83,268.85,268.7,268.82,3800.0,253.1395,253.1583,253.0171,253.1301,3800.0
2018-03-19 13:40:00,268.85,268.85,268.56,268.6,8080.0,253.1583,253.1583,252.8852,252.9229,8080.0
2018-03-19 13:45:00,268.61,268.69,268.53,268.69,10000.0,252.9323,253.0077,252.857,253.0077,10000.0
2018-03-19 13:50:00,268.69,268.72,268.47,268.72,4002.0,253.0077,253.0359,252.8005,253.0359,4002.0
2018-03-19 13:55:00,268.73,269.01,268.72,268.99,6393.0,253.0453,253.309,253.0359,253.2901,6393.0
2018-03-19 14:00:00,269.01,269.42,269.0,269.34,6829.0,253.309,253.6951,253.2996,253.6197,6829.0
2018-03-19 14:05:00,269.32,269.49,269.32,269.41,3500.0,253.6009,253.761,253.6009,253.6856,3500.0
2018-03-19 14:10:00,269.39,269.7,269.28,269.68,6309.0,253.6668,253.9587,253.5632,253.9399,6309.0
2018-03-19 14:15:00,269.74,269.94,269.53,269.54,5909.0,253.9964,254.1847,253.7986,253.808,5909.0
2018-03-19 14:20:00,269.48,269.67,269.33,269.42,3852.0,253.7515,253.9305,253.6103,253.6951,3852.0
2018-03-19 14:25:00,269.45,269.63,269.35,269.42,4400.0,253.7233,253.8928,253.6291,253.6951,4400.0
2018-03-19 14:30:00,269.34,269.45,269.18,269.28,8747.0,253.6197,253.7233,253.4691,253.5632,8747.0
2018-03-19 14:35:00,269.32,269.36,268.91,268.95,8489.0,253.6009,253.6386,253.2148,253.2525,8489.0
2018-03-19 14:40:00,269.03,269.13,268.73,269.12,5557.0,253.3278,253.422,253.0453,253.4126,5557.0
2018-03-19 14:45:00,269.21,269.41,268.99,269.35,4805.0,253.4973,253.6856,253.2901,253.6291,4805.0
2018-03-19 14:50:00,269.4,269.4,269.21,269.27,4251.0,253.6762,253.6762,253.4973,253.5538,4251.0
2018-03-19 14:55:00,269.29,269.64,269.29,269.61,2774.0,253.5726,253.9022,253.5726,253.874,2774.0
2018-03-19 15:00:00,269.49,269.57,269.41,269.55,5268.0,253.761,253.8363,253.6856,253.8175,5268.0
2018-03-19 15:05:00,269.53,269.61,269.2,269.29,3570.0,253.7986,253.874,253.4879,253.5726,3570.0
2018-03-19 15:10:00,269.31,269.44,269.12,269.27,7407.0,253.5915,253.7139,253.4126,253.5538,7407.0
2018-03-19 15:15:00,269.3,269.96,269.28,269.9,4724.0,253.5821,254.2035,253.5632,254.147,4724.0
2018-03-19 15:20:00,269.95,270.16,269.84,269.9,6792.0,254.1941,254.3919,254.0905,254.147,6792.0
2018-03-19 15:25:00,269.91,269.99,269.67,269.81,4547.0,254.1565,254.2318,253.9305,254.0623,4547.0
2018-03-19 15:30:00,269.74,269.78,269.47,269.78,5215.0,253.9964,254.034,253.7421,254.034,5215.0
2018-03-19 15:35:00,269.82,270.14,269.71,270.14,8911.0,254.0717,254.373,253.9681,254.373,8911.0
2018-03-19 15:40:00,270.09,270.1,269.93,269.99,8213.0,254.3259,254.3354,254.1753,254.2318,8213.0
2018-03-19 15:45:00,270.02,270.41,269.99,269.99,12501.0,254.26,254.6273,254.2318,254.2318,12501.0
2018-03-19 15:50:00,270.01,270.37,269.87,270.01,14260.0,254.2506,254.5896,254.1188,254.2506,14260.0
2018-03-19 15:55:00,270.01,270.46,270.0,270.14,48283.0,254.2506,254.6744,254.2412,254.373,48283.0
2018-03-20 09:30:00,270.64,270.64,269.81,270.01,4612.0,254.8438,254.8438,254.0623,254.2506,4612.0
2018-03-20 09:35:00,269.98,270.25,268.98,270.25,1750.0,254.2224,254.4766,253.2807,254.4766,1750.0
2018-03-20 09:40:00,270.28,271.09,270.28,270.98,3772.0,254.5049,255.2676,254.5049,255.164,3772.0
2018-03-20 09:45:00,270.63,271.48,270.63,271.26,7079.0,254.8344,255.6348,254.8344,255.4277,7079.0
2018-03-20 09:50:00,271.54,271.54,271.32,271.33,1487.0,255.6913,255.6913,255.4842,255.4936,1487.0
2018-03-20 09:55:00,271.01,271.37,270.96,271.36,3300.0,255.1922,255.5312,255.1452,255.5218,3300.0
2018-03-20 10:00:00,271.25,271.69,271.16,271.51,12932.0,255.4182,255.8326,255.3335,255.6631,12932.0
2018-03-20 10:05:00,271.41,271.79,271.41,271.74,5575.0,255.5689,255.9267,255.5689,255.8796,5575.0
2018-03-20 10:10:00,271.69,272.25,271.59,272.16,4310.0,255.8326,256.3599,255.7384,256.2751,4310.0
2018-03-20 10:15:00,272.22,272.41,271.99,272.31,17414.0,256.3316,256.5105,256.1151,256.4164,17414.0
2018-03-20 10:20:00,272.25,272.33,271.91,271.96,6100.0,256.3599,256.4352,256.0397,256.0868,6100.0
2018-03-20 10:25:00,271.98,272.06,271.59,271.97,4000.0,256.1056,256.181,255.7384,256.0962,4000.0
2018-03-20 10:30:00,272.18,272.33,272.04,272.29,6440.0,256.294,256.4352,256.1621,256.3975,6440.0
2018-03-20 10:35:00,272.28,272.4,272.15,272.27,2989.0,256.3881,256.5011,256.2657,256.3787,2989.0
2018-03-20 10:40:00,272.32,272.34,271.86,271.9,6809.0,256.4258,256.4446,255.9926,256.0303,6809.0
2018-03-20 10:45:00,271.91,272.06,271.86,271.86,2898.0,256.0397,256.181,255.9926,255.9926,2898.0
2018-03-20 10:50:00,271.85,272.38,271.72,272.27,2334.0,255.9832,256.4823,255.8608,256.3787,2334.0
2018-03-20 10:55:00,272.16,272.5,272.01,272.5,3939.0,256.2751,256.5953,256.1339,256.5953,3939.0
2018-03-20 11:00:00,272.72,272.73,272.31,272.31,3000.0,256.8024,256.8119,256.4164,256.4164,3000.0
2018-03-20 11:05:00,272.28,272.79,272.28,272.61,5081.0,256.3881,256.8684,256.3881,256.6989,5081.0
2018-03-20 11:10:00,272.52,272.73,272.52,272.53,2200.0,256.6141,256.8119,256.6141,256.6235,2200.0
2018-03-20 11:15:00,272.53,272.69,272.53,272.6,1720.0,256.6235,256.7742,256.6235,256.6894,1720.0
2018-03-20 11:20:00,272.56,272.86,272.56,272.58,3805.0,256.6518,256.9343,256.6518,256.6706,3805.0
2018-03-20 11:25:00,272.62,273.48,272.62,273.36,11062.0,256.7083,257.5181,256.7083,257.4051,11062.0
2018-03-20 11:30:00,273.36,273.61,273.28,273.5,7368.0,257.4051,257.6405,257.3298,257.5369,7368.0
2018-03-20 11:35:00,273.55,273.79,273.44,273.45,9337.0,257.584,257.81,257.4804,257.4898,9337.0
2018-03-20 11:40:00,273.56,273.67,273.4,273.4,4815.0,257.5934,257.697,257.4428,257.4428,4815.0
2018-03-20 11:45:00,273.21,273.21,273.0,273.01,2300.0,257.2638,257.2638,257.0661,257.0755,2300.0
2018-03-20 11:50:00,273.0,273.01,272.65,272.79,3401.0,257.0661,257.0755,256.7365,256.8684,3401.0
2018-03-20 11:55:00,272.72,272.89,272.66,272.67,6359.0,256.8024,256.9625,256.7459,256.7554,6359.0
2018-03-20 12:00:00,272.67,272.85,272.55,272.73,2806.0,256.7554,256.9249,256.6424,256.8119,2806.0
2018-03-20 12:05:00,272.58,272.98,272.52,272.71,9553.0,256.6706,257.0473,256.6141,256.793,9553.0
2018-03-20 12:10:00,272.7,273.04,272.6,273.01,3303.0,256.7836,257.1038,256.6894,257.0755,3303.0
2018-03-20 12:15:00,272.93,272.97,272.34,272.8,5887.0,257.0002,257.0379,256.4446,256.8778,5887.0
2018-03-20 12:20:00,272.86,273.88,272.79,273.83,9140.0,256.9343,257.8947,256.8684,257.8477,9140.0
2018-03-20 12:25:00,273.82,274.45,273.82,274.38,12521.0,257.8382,258.4315,257.8382,258.3656,12521.0
2018-03-20 12:30:00,274.25,274.7,274.25,274.29,2901.0,258.2431,258.6669,258.2431,258.2808,2901.0
2018-03-20 12:35:00,274.35,274.44,273.67,273.76,3490.0,258.3373,258.4221,257.697,257.7817,3490.0
2018-03-20 12:40:00,273.32,273.88,273.32,273.88,2979.0,257.3674,257.8947,257.3674,257.8947,2979.0
2018-03-20 12:45:00,273.89,273.89,273.58,273.88,2710.0,257.9042,257.9042,257.6122,257.8947,2710.0
2018-03-20 12:50:00,273.95,274.14,273.93,274.05,2800.0,257.9607,258.1396,257.9418,258.0548,2800.0
2018-03-20 12:55:00,274.14,274.32,274.09,274.32,3295.0,258.1396,258.3091,258.0925,258.3091,3295.0
2018-03-20 13:00:00,274.21,274.34,274.17,274.31,4149.0,258.2055,258.3279,258.1678,258.2996,4149.0
2018-03-20 13:05:00,274.21,274.55,274.02,274.25,10191.0,258.2055,258.5256,258.0266,258.2431,10191.0
2018-03-20 13:10:00,274.18,274.18,274.05,274.05,516.0,258.1772,258.1772,258.0548,258.0548,516.0
2018-03-20 13:15:00,274.04,274.17,273.85,274.01,4903.0,258.0454,258.1678,257.8665,258.0172,4903.0
2018-03-20 13:20:00,273.86,274.13,273.74,274.09,16696.0,257.8759,258.1301,257.7629,258.0925,16696.0
2018-03-20 13:25:00,274.07,274.09,274.07,274.09,305.0,258.0736,258.0925,258.0736,258.0925,305.0
2018-03-20 13:30:00,274.02,274.23,274.0,274.0,7510.0,258.0266,258.2243,258.0077,258.0077,7510.0
2018-03-20 13:35:00,274.01,274.05,273.72,273.72,7241.0,258.0172,258.0548,257.7441,257.7441,7241.0
2018-03-20 13:40:00,273.47,273.48,273.09,273.11,7942.0,257.5087,257.5181,257.1508,257.1697,7942.0
2018-03-20 13:45:00,273.25,273.32,273.06,273.32,6365.0,257.3015,257.3674,257.1226,257.3674,6365.0
2018-03-20 13:50:00,273.4,273.99,273.36,273.88,3691.0,257.4428,257.9983,257.4051,257.8947,3691.0
2018-03-20 13:55:00,273.91,274.32,273.91,274.0,12801.0,257.923,258.3091,257.923,258.0077,12801.0
2018-03-20 14:00:00,273.93,274.28,273.83,274.06,9491.0,257.9418,258.2714,257.8477,258.0642,9491.0
2018-03-20 14:05:00,274.15,274.22,274.03,274.04,6455.0,258.149,258.2149,258.036,258.0454,6455.0
2018-03-20 14:10:00,273.96,274.01,273.75,274.01,8351.0,257.9701,258.0172,257.7723,258.0172,8351.0
2018-03-20 14:15:00,274.05,274.45,274.05,274.45,5099.0,258.0548,258.4315,258.0548,258.4315,5099.0
2018-03-20 14:20:00,274.48,274.63,274.38,274.4,24173.0,258.4597,258.601,258.3656,258.3844,24173.0
2018-03-20 14:25:00,274.4,274.8,274.4,274.79,7750.0,258.3844,258.761,258.3844,258.7516,7750.0
2018-03-20 14:30:00,274.78,275.35,274.78,275.18,10025.0,258.7422,259.2789,258.7422,259.1189,10025.0
2018-03-20 14:35:00,275.21,275.35,274.97,274.97,8881.0,259.1471,259.2789,258.9211,258.9211,8881.0
2018-03-20 14:40:00,274.99,274.99,274.68,274.74,8909.0,258.94,258.94,258.648,258.7045,8909.0
2018-03-20 14:45:00,274.75,275.01,274.52,274.98,12858.0,258.714,258.9588,258.4974,258.9305,12858.0
2018-03-20 14:50:00,274.97,275.33,274.92,275.27,6000.0,258.9211,259.2601,258.874,259.2036,6000.0
2018-03-20 14:55:00,275.27,275.39,275.15,275.31,14400.0,259.2036,259.3166,259.0906,259.2413,14400.0
2018-03-20 15:00:00,275.31,275.68,275.31,275.47,11507.0,259.2413,259.5897,259.2413,259.3919,11507.0
2018-03-20 15:05:00,275.56,275.64,275.35,275.46,7281.0,259.4767,259.552,259.2789,259.3825,7281.0
2018-03-20 15:10:00,275.46,275.92,275.4,275.46,10504.0,259.3825,259.8157,259.326,259.3825,10504.0
2018-03-20 15:15:00,275.5,275.5,274.97,274.98,5316.0,259.4202,259.4202,258.9211,258.9305,5316.0
2018-03-20 15:20:00,274.84,274.87,274.57,274.59,4863.0,258.7987,258.827,258.5445,258.5633,4863.0
2018-03-20 15:25:00,274.54,274.71,274.45,274.5,11436.0,258.5162,258.6763,258.4315,258.4786,11436.0
2018-03-20 15:30:00,274.45,274.68,274.45,274.62,9561.0,258.4315,258.648,258.4315,258.5915,9561.0
2018-03-20 15:35:00,274.62,274.62,273.58,273.58,7999.0,258.5915,258.5915,257.6122,257.6122,7999.0
2018-03-20 15:40:00,273.67,273.67,273.01,273.04,12679.0,257.697,257.697,257.0755,257.1038,12679.0
2018-03-20 15:45:00,273.08,273.7,273.07,273.68,17715.0,257.1414,257.7252,257.132,257.7064,17715.0
2018-03-20 15:50:00,273.62,273.74,273.43,273.56,23869.0,257.6499,257.7629,257.471,257.5934,23869.0
2018-03-20 15:55:00,273.58,273.9,273.44,273.6,57055.0,257.6122,257.9136,257.4804,257.6311,57055.0
2018-03-21 09:30:00,273.84,273.84,272.46,272.63,13716.0,257.8571,257.8571,256.5576,256.7177,13716.0
2018-03-21 09:35:00,272.46,272.54,272.13,272.15,6628.0,256.5576,256.6329,256.2469,256.2657,6628.0
2018-03-21 09:40:00,271.83,271.83,271.83,271.83,100.0,255.9644,255.9644,255.9644,255.9644,100.0
2018-03-21 09:45:00,271.73,271.9,271.29,271.49,16763.0,255.8702,256.0303,255.4559,255.6442,16763.0
2018-03-21 09:50:00,271.28,271.9,271.1,271.69,10580.0,255.4465,256.0303,255.277,255.8326,10580.0
2018-03-21 09:55:00,271.74,271.85,271.55,271.81,5000.0,255.8796,255.9832,255.7007,255.9456,5000.0
2018-03-21 10:00:00,271.72,272.05,271.7,272.01,9036.0,255.8608,256.1715,255.842,256.1339,9036.0
2018-03-21 10:05:00,272.01,272.24,271.87,272.11,4800.0,256.1339,256.3505,256.0021,256.228,4800.0
2018-03-21 10:10:00,272.13,272.3,272.07,272.11,2500.0,256.2469,256.407,256.1904,256.228,2500.0
2018-03-21 10:15:00,272.12,272.24,271.92,271.99,12118.0,256.2375,256.3505,256.0491,256.1151,12118.0
2018-03-21 10:20:00,272.07,272.45,272.07,272.37,4716.0,256.1904,256.5482,256.1904,256.4729,4716.0
2018-03-21 10:25:00,272.35,272.78,272.35,272.69,3100.0,256.454,256.8589,256.454,256.7742,3100.0
2018-03-21 10:30:00,272.58,272.58,272.26,272.31,6597.0,256.6706,256.6706,256.3693,256.4164,6597.0
2018-03-21 10:35:00,272.3,272.55,272.3,272.55,2700.0,256.407,256.6424,256.407,256.6424,2700.0
2018-03-21 10:40:00,272.76,273.04,272.56,272.93,1400.0,256.8401,257.1038,256.6518,257.0002,1400.0
2018-03-21 10:45:00,273.0,273.43,272.96,273.43,3794.0,257.0661,257.471,257.0284,257.471,3794.0
2018-03-21 10:50:00,273.3,273.61,273.3,273.52,4305.0,257.3486,257.6405,257.3486,257.5558,4305.0
2018-03-21 10:55:00,273.43,273.47,273.15,273.21,4948.0,257.471,257.5087,257.2073,257.2638,4948.0
2018-03-21 11:00:00,273.29,273.48,273.29,273.46,2064.0,257.3392,257.5181,257.3392,257.4993,2064.0
2018-03-21 11:05:00,273.41,273.53,273.37,273.53,4600.0,257.4522,257.5652,257.4145,257.5652,4600.0
2018-03-21 11:10:00,273.55,273.9,273.52,273.77,8004.0,257.584,257.9136,257.5558,257.7912,8004.0
2018-03-21 11:15:00,273.79,273.81,273.5,273.51,13600.0,257.81,257.8288,257.5369,257.5463,13600.0
2018-03-21 11:20:00,273.48,273.59,273.41,273.59,4304.0,257.5181,257.6217,257.4522,257.6217,4304.0
2018-03-21 11:25:00,273.65,273.86,273.53,273.8,6352.0,257.6782,257.8759,257.5652,257.8194,6352.0
2018-03-21 11:30:00,273.83,273.84,273.66,273.78,5000.0,257.8477,257.8571,257.6876,257.8006,5000.0
2018-03-21 11:35:00,273.81,274.08,273.79,274.07,9861.0,257.8288,258.0831,257.81,258.0736,9861.0
2018-03-21 11:40:00,274.14,274.47,274.14,274.43,2341.0,258.1396,258.4503,258.1396,258.4126,2341.0
2018-03-21 11:45:00,274.43,274.52,274.15,274.23,7870.0,258.4126,258.4974,258.149,258.2243,7870.0
2018-03-21 11:50:00,274.28,274.63,274.26,274.61,3869.0,258.2714,258.601,258.2526,258.5821,3869.0
2018-03-21 11:55:00,274.65,274.91,274.65,274.65,6150.0,258.6198,258.8646,258.6198,258.6198,6150.0
2018-03-21 12:00:00,274.62,274.62,274.4,274.55,2984.0,258.5915,258.5915,258.3844,258.5256,2984.0
2018-03-21 12:05:00,274.5,274.55,274.47,274.47,1500.0,258.4786,258.5256,258.4503,258.4503,1500.0
2018-03-21 12:10:00,274.45,274.75,274.45,274.74,1302.0,258.4315,258.714,258.4315,258.7045,1302.0
2018-03-21 12:15:00,274.9,274.92,274.78,274.78,2801.0,258.8552,258.874,258.7422,258.7422,2801.0
2018-03-21 12:20:00,274.92,275.14,274.92,275.04,6377.0,258.874,259.0812,258.874,258.987,6377.0
2018-03-21 12:25:00,275.28,275.28,275.03,275.13,4668.0,259.213,259.213,258.9776,259.0718,4668.0
2018-03-21 12:30:00,275.1,275.18,275.05,275.16,8835.0,259.0435,259.1189,258.9965,259.1,8835.0
2018-03-21 12:35:00,275.06,275.08,274.79,274.81,11937.0,259.0059,259.0247,258.7516,258.7705,11937.0
2018-03-21 12:40:00,274.85,275.15,274.84,275.01,7787.0,258.8081,259.0906,258.7987,258.9588,7787.0
2018-03-21 12:45:00,274.96,274.98,274.57,274.57,5000.0,258.9117,258.9305,258.5445,258.5445,5000.0
2018-03-21 12:50:00,274.46,274.59,274.46,274.57,1715.0,258.4409,258.5633,258.4409,258.5445,1715.0
2018-03-21 12:55:00,274.6,274.64,274.27,274.32,3500.0,258.5727,258.6104,258.262,258.3091,3500.0
2018-03-21 13:00:00,274.26,274.27,274.09,274.1,3471.0,258.2526,258.262,258.0925,258.1019,3471.0
2018-03-21 13:05:00,274.11,274.11,273.85,273.85,2973.0,258.1113,258.1113,257.8665,257.8665,2973.0
2018-03-21 13:10:00,273.76,273.81,273.54,273.54,2293.0,257.7817,257.8288,257.5746,257.5746,2293.0
2018-03-21 13:15:00,273.45,273.46,273.45,273.46,600.0,257.4898,257.4993,257.4898,257.4993,600.0
2018-03-21 13:20:00,273.48,273.51,273.4,273.4,2300.0,257.5181,257.5463,257.4428,257.4428,2300.0
2018-03-21 13:25:00,273.38,273.38,273.15,273.26,4702.0,257.4239,257.4239,257.2073,257.3109,4702.0
2018-03-21 13:30:00,273.26,273.26,272.82,272.84,28084.0,257.3109,257.3109,256.8966,256.9154,28084.0
2018-03-21 13:35:00,272.77,272.77,272.36,272.36,5513.0,256.8495,256.8495,256.4635,256.4635,5513.0
2018-03-21 13:40:00,272.33,272.75,272.3,272.59,8701.0,256.4352,256.8307,256.407,256.68,8701.0
2018-03-21 13:45:00,272.63,272.78,272.52,272.74,6100.0,256.7177,256.8589,256.6141,256.8213,6100.0
2018-03-21 13:50:00,272.78,272.78,272.47,272.55,4788.0,256.8589,256.8589,256.567,256.6424,4788.0
2018-03-21 13:55:00,272.59,272.59,272.39,272.39,4684.0,256.68,256.68,256.4917,256.4917,4684.0
2018-03-21 14:00:00,272.45,273.3,271.5,272.07,10980.0,256.5482,257.3486,255.6536,256.1904,10980.0
2018-03-21 14:05:00,271.88,272.8,271.88,272.8,2571.0,256.0115,256.8778,256.0115,256.8778,2571.0
2018-03-21 14:10:00,272.68,272.69,272.3,272.46,4879.0,256.7648,256.7742,256.407,256.5576,4879.0
2018-03-21 14:15:00,272.48,272.88,272.43,272.68,4215.0,256.5765,256.9531,256.5294,256.7648,4215.0
2018-03-21 14:20:00,272.76,272.9,272.48,272.63,14598.0,256.8401,256.9719,256.5765,256.7177,14598.0
2018-03-21 14:25:00,272.42,272.48,271.96,272.19,5202.0,256.52,256.5765,256.0868,256.3034,5202.0
2018-03-21 14:30:00,272.41,272.5,272.04,272.17,8421.0,256.5105,256.5953,256.1621,256.2845,8421.0
2018-03-21 14:35:00,272.05,272.15,271.52,271.66,5500.0,256.1715,256.2657,255.6725,255.8043,5500.0
2018-03-21 14:40:00,271.77,271.91,271.23,271.42,16500.0,255.9079,256.0397,255.3994,255.5783,16500.0
2018-03-21 14:45:00,271.26,271.4,270.84,270.88,5575.0,255.4277,255.5595,255.0322,255.0698,5575.0
2018-03-21 14:50:00,270.96,270.96,270.49,270.53,8663.0,255.1452,255.1452,254.7026,254.7403,8663.0
2018-03-21 14:55:00,270.58,270.76,270.57,270.7,3669.0,254.7873,254.9568,254.7779,254.9003,3669.0
2018-03-21 15:00:00,270.78,271.52,270.78,271.45,12119.0,254.9757,255.6725,254.9757,255.6066,12119.0
2018-03-21 15:05:00,271.48,271.6,271.15,271.6,8070.0,255.6348,255.7478,255.3241,255.7478,8070.0
2018-03-21 15:10:00,271.82,271.82,271.27,271.62,12301.0,255.955,255.955,255.4371,255.7666,12301.0
2018-03-21 15:15:00,271.64,271.72,271.52,271.64,7915.0,255.7855,255.8608,255.6725,255.7855,7915.0
2018-03-21 15:20:00,271.65,271.79,271.46,271.56,9393.0,255.7949,255.9267,255.616,255.7101,9393.0
2018-03-21 15:25:00,271.52,271.61,271.13,271.17,8701.0,255.6725,255.7572,255.3052,255.3429,8701.0
2018-03-21 15:30:00,271.17,271.55,271.17,271.52,6457.0,255.3429,255.7007,255.3429,255.6725,6457.0
2018-03-21 15:35:00,271.52,272.13,271.52,271.99,8437.0,255.6725,256.2469,255.6725,256.1151,8437.0
2018-03-21 15:40:00,272.01,272.07,271.74,271.74,12528.0,256.1339,256.1904,255.8796,255.8796,12528.0
2018-03-21 15:45:00,271.87,272.25,271.73,272.18,19133.0,256.0021,256.3599,255.8702,256.294,19133.0
2018-03-21 15:50:00,272.15,272.38,271.59,271.83,19850.0,256.2657,256.4823,255.7384,255.9644,19850.0
2018-03-21 15:55:00,271.83,271.88,270.71,270.81,70667.0,255.9644,256.0115,254.9098,255.0039,70667.0
2018-03-22 09:30:00,270.0,270.0,268.68,269.25,7459.0,254.2412,254.2412,252.9982,253.535,7459.0
2018-03-22 09:35:00,268.93,269.58,268.75,269.28,3575.0,253.2337,253.8457,253.0642,253.5632,3575.0
2018-03-22 09:40:00,269.06,269.77,269.06,269.77,2104.0,253.3561,254.0246,253.3561,254.0246,2104.0
2018-03-22 09:45:00,269.51,269.73,269.13,269.29,6591.0,253.7798,253.987,253.422,253.5726,6591.0
2018-03-22 09:50:00,269.18,269.26,269.02,269.1,2900.0,253.4691,253.5444,253.3184,253.3937,2900.0
2018-03-22 09:55:00,269.14,269.87,269.14,269.3,3800.0,253.4314,254.1188,253.4314,253.5821,3800.0
2018-03-22 10:00:00,269.36,269.8,269.3,269.78,18111.0,253.6386,254.0529,253.5821,254.034,18111.0
2018-03-22 10:05:00,269.8,269.96,269.62,269.95,4900.0,254.0529,254.2035,253.8834,254.1941,4900.0
2018-03-22 10:10:00,269.96,270.0,269.57,269.81,4682.0,254.2035,254.2412,253.8363,254.0623,4682.0
2018-03-22 10:15:00,269.76,269.98,269.62,269.69,5200.0,254.0152,254.2224,253.8834,253.9493,5200.0
2018-03-22 10:20:00,269.61,269.7,269.44,269.46,3500.0,253.874,253.9587,253.7139,253.7327,3500.0
2018-03-22 10:25:00,269.3,269.46,269.04,269.32,6300.0,253.5821,253.7327,253.3372,253.6009,6300.0
2018-03-22 10:30:00,269.25,269.84,269.25,269.81,7722.0,253.535,254.0905,253.535,254.0623,7722.0
2018-03-22 10:35:00,269.76,269.76,269.63,269.69,1858.0,254.0152,254.0152,253.8928,253.9493,1858.0
2018-03-22 10:40:00,269.57,269.59,269.0,269.07,3238.0,253.8363,253.8551,253.2996,253.3655,3238.0
2018-03-22 10:45:00,269.19,269.3,268.91,268.94,2000.0,253.4785,253.5821,253.2148,253.2431,2000.0
2018-03-22 10:50:00,269.01,269.13,268.94,269.11,3044.0,253.309,253.422,253.2431,253.4031,3044.0
2018-03-22 10:55:00,268.97,269.02,268.25,268.5,3100.0,253.2713,253.3184,252.5933,252.8287,3100.0
2018-03-22 11:00:00,268.62,268.84,268.54,268.74,3417.0,252.9417,253.1489,252.8664,253.0547,3417.0
2018-03-22 11:05:00,268.75,268.81,268.55,268.66,2574.0,253.0642,253.1207,252.8758,252.9794,2574.0
2018-03-22 11:10:00,268.56,268.6,268.22,268.24,3000.0,252.8852,252.9229,252.5651,252.5839,3000.0
2018-03-22 11:15:00,268.2,268.22,268.1,268.17,3374.0,252.5463,252.5651,252.4521,252.518,3374.0
2018-03-22 11:20:00,268.08,268.08,267.75,267.97,3450.0,252.4333,252.4333,252.1225,252.3297,3450.0
2018-03-22 11:25:00,267.98,268.03,267.79,267.97,3900.0,252.3391,252.3862,252.1602,252.3297,3900.0
2018-03-22 11:30:00,268.1,268.31,267.9,267.9,7570.0,252.4521,252.6498,252.2638,252.2638,7570.0
2018-03-22 11:35:00,267.92,267.92,267.53,267.63,3700.0,252.2826,252.2826,251.9154,252.0095,3700.0
2018-03-22 11:40:00,267.5,267.77,267.36,267.77,6096.0,251.8871,252.1414,251.7553,252.1414,6096.0
2018-03-22 11:45:00,267.73,268.32,267.72,268.21,9642.0,252.1037,252.6593,252.0943,252.5557,9642.0
2018-03-22 11:50:00,268.3,268.84,268.3,268.83,12934.0,252.6404,253.1489,252.6404,253.1395,12934.0
2018-03-22 11:55:00,268.67,268.8,268.46,268.46,4000.0,252.9888,253.1112,252.7911,252.7911,4000.0
2018-03-22 12:00:00,268.31,268.44,267.94,268.05,4500.0,252.6498,252.7722,252.3014,252.405,4500.0
2018-03-22 12:05:00,268.13,268.28,267.64,267.64,4540.0,252.4803,252.6216,252.0189,252.0189,4540.0
2018-03-22 12:10:00,267.68,267.75,267.58,267.58,2000.0,252.0566,252.1225,251.9624,251.9624,2000.0
2018-03-22 12:15:00,267.58,268.28,267.43,268.1,5000.0,251.9624,252.6216,251.8212,252.4521,5000.0
2018-03-22 12:20:00,268.16,268.38,267.87,267.88,4010.0,252.5086,252.7158,252.2355,252.2449,4010.0
2018-03-22 12:25:00,267.79,268.4,267.78,268.4,6300.0,252.1602,252.7346,252.1508,252.7346,6300.0
2018-03-22 12:30:00,268.66,268.66,268.34,268.65,3700.0,252.9794,252.9794,252.6781,252.97,3700.0
2018-03-22 12:35:00,268.88,268.93,268.65,268.75,3553.0,253.1866,253.2337,252.97,253.0642,3553.0
2018-03-22 12:40:00,268.72,268.73,268.34,268.45,4265.0,253.0359,253.0453,252.6781,252.7817,4265.0
2018-03-22 12:45:00,268.33,268.58,268.28,268.31,3402.0,252.6687,252.9041,252.6216,252.6498,3402.0
2018-03-22 12:50:00,268.55,268.78,268.43,268.78,3140.0,252.8758,253.0924,252.7628,253.0924,3140.0
2018-03-22 12:55:00,268.45,268.66,268.39,268.48,2000.0,252.7817,252.9794,252.7252,252.8099,2000.0
2018-03-22 13:00:00,268.46,268.46,268.0,268.0,3100.0,252.7911,252.7911,252.3579,252.3579,3100.0
2018-03-22 13:05:00,268.04,268.2,267.82,267.92,5851.0,252.3956,252.5463,252.1884,252.2826,5851.0
2018-03-22 13:10:00,267.92,268.18,267.76,268.05,2600.0,252.2826,252.5274,252.1319,252.405,2600.0
2018-03-22 13:15:00,268.01,268.23,267.95,268.23,2900.0,252.3673,252.5745,252.3108,252.5745,2900.0
2018-03-22 13:20:00,268.25,268.84,268.24,268.84,4000.0,252.5933,253.1489,252.5839,253.1489,4000.0
2018-03-22 13:25:00,268.81,269.08,268.64,269.08,3382.0,253.1207,253.3749,252.9606,253.3749,3382.0
2018-03-22 13:30:00,268.96,269.0,268.62,268.78,9737.0,253.2619,253.2996,252.9417,253.0924,9737.0
2018-03-22 13:35:00,268.92,268.98,268.62,268.77,3001.0,253.2242,253.2807,252.9417,253.083,3001.0
2018-03-22 13:40:00,268.71,268.82,268.5,268.69,3535.0,253.0265,253.1301,252.8287,253.0077,3535.0
2018-03-22 13:45:00,268.85,269.0,268.82,268.88,5847.0,253.1583,253.2996,253.1301,253.1866,5847.0
2018-03-22 13:50:00,268.79,268.88,268.5,268.5,3547.0,253.1018,253.1866,252.8287,252.8287,3547.0
2018-03-22 13:55:00,268.57,268.67,268.39,268.49,3400.0,252.8947,252.9888,252.7252,252.8193,3400.0
2018-03-22 14:00:00,268.4,268.49,268.26,268.32,5101.0,252.7346,252.8193,252.6028,252.6593,5101.0
2018-03-22 14:05:00,268.29,268.4,267.99,267.99,4660.0,252.631,252.7346,252.3485,252.3485,4660.0
2018-03-22 14:10:00,267.86,268.0,267.74,268.0,1900.0,252.2261,252.3579,252.1131,252.3579,1900.0
2018-03-22 14:15:00,268.1,268.11,267.88,267.97,4075.0,252.4521,252.4615,252.2449,252.3297,4075.0
2018-03-22 14:20:00,267.89,267.94,267.79,267.94,2162.0,252.2544,252.3014,252.1602,252.3014,2162.0
2018-03-22 14:25:00,267.85,267.85,267.45,267.52,15241.0,252.2167,252.2167,251.84,251.9059,15241.0
2018-03-22 14:30:00,267.46,267.49,267.28,267.35,3700.0,251.8494,251.8777,251.68,251.7459,3700.0
2018-03-22 14:35:00,267.46,267.47,267.28,267.35,3886.0,251.8494,251.8589,251.68,251.7459,3886.0
2018-03-22 14:40:00,267.47,267.68,267.4,267.48,8260.0,251.8589,252.0566,251.7929,251.8683,8260.0
2018-03-22 14:45:00,267.44,267.6,267.27,267.47,4200.0,251.8306,251.9813,251.6705,251.8589,4200.0
2018-03-22 14:50:00,267.5,267.53,267.14,267.14,3763.0,251.8871,251.9154,251.5481,251.5481,3763.0
2018-03-22 14:55:00,267.16,267.16,266.59,266.59,4858.0,251.567,251.567,251.0302,251.0302,4858.0
2018-03-22 15:00:00,266.58,267.32,266.58,267.17,10718.0,251.0208,251.7176,251.0208,251.5764,10718.0
2018-03-22 15:05:00,267.15,267.26,266.65,266.73,5020.0,251.5575,251.6611,251.0867,251.1621,5020.0
2018-03-22 15:10:00,266.69,266.91,266.66,266.68,2700.0,251.1244,251.3315,251.0961,251.115,2700.0
2018-03-22 15:15:00,266.73,266.74,266.11,266.32,7097.0,251.1621,251.1715,250.5782,250.776,7097.0
2018-03-22 15:20:00,266.26,266.87,266.25,266.87,5671.0,250.7195,251.2939,250.7101,251.2939,5671.0
2018-03-22 15:25:00,266.8,266.8,266.34,266.45,5173.0,251.228,251.228,250.7948,250.8984,5173.0
2018-03-22 15:30:00,266.35,266.44,266.23,266.42,12181.0,250.8042,250.889,250.6912,250.8701,12181.0
2018-03-22 15:35:00,266.45,266.85,266.43,266.51,20209.0,250.8984,251.2751,250.8796,250.9549,20209.0
2018-03-22 15:40:00,266.51,266.7,266.43,266.54,15726.0,250.9549,251.1338,250.8796,250.9831,15726.0
2018-03-22 15:45:00,266.55,266.55,265.55,265.95,26366.0,250.9926,250.9926,250.0509,250.4276,26366.0
2018-03-22 15:50:00,265.89,266.34,265.89,266.07,26747.0,250.3711,250.7948,250.3711,250.5406,26747.0
2018-03-22 15:55:00,266.07,266.19,265.61,265.76,47678.0,250.5406,250.6536,250.1074,250.2487,47678.0
2018-03-23 09:30:00,265.5,267.32,265.5,267.19,5029.0,250.0038,251.7176,250.0038,251.5952,5029.0
2018-03-23 09:35:00,267.14,267.14,266.95,266.95,700.0,251.5481,251.5481,251.3692,251.3692,700.0
2018-03-23 09:40:00,267.08,267.7,266.57,267.7,3200.0,251.4916,252.0754,251.0114,252.0754,3200.0
2018-03-23 09:45:00,267.47,267.75,267.06,267.06,8967.0,251.8589,252.1225,251.4728,251.4728,8967.0
2018-03-23 09:50:00,267.06,267.18,266.44,266.62,4747.0,251.4728,251.5858,250.889,251.0585,4747.0
2018-03-23 09:55:00,266.77,267.19,266.3,266.3,4524.0,251.1997,251.5952,250.7572,250.7572,4524.0
2018-03-23 10:00:00,266.92,267.09,266.51,266.51,3602.0,251.341,251.501,250.9549,250.9549,3602.0
2018-03-23 10:05:00,266.52,266.64,265.76,266.01,5602.0,250.9643,251.0773,250.2487,250.4841,5602.0
2018-03-23 10:10:00,265.76,266.05,265.61,265.69,7336.0,250.2487,250.5217,250.1074,250.1828,7336.0
2018-03-23 10:15:00,265.59,266.12,265.33,265.54,7206.0,250.0886,250.5877,249.8438,250.0415,7206.0
2018-03-23 10:20:00,265.42,265.92,265.26,265.91,2000.0,249.9285,250.3993,249.7779,250.3899,2000.0
2018-03-23 10:25:00,265.75,265.96,265.56,265.68,4184.0,250.2393,250.437,250.0603,250.1733,4184.0
2018-03-23 10:30:00,265.66,266.46,265.66,266.18,1040.0,250.1545,250.9078,250.1545,250.6442,1040.0
2018-03-23 10:35:00,266.44,266.44,266.07,266.22,17217.0,250.889,250.889,250.5406,250.6818,17217.0
2018-03-23 10:40:00,266.22,266.74,266.21,266.74,7260.0,250.6818,251.1715,250.6724,251.1715,7260.0
2018-03-23 10:45:00,266.75,267.02,266.38,266.38,4416.0,251.1809,251.4351,250.8325,250.8325,4416.0
2018-03-23 10:50:00,266.29,266.78,266.29,266.78,1401.0,250.7477,251.2091,250.7477,251.2091,1401.0
2018-03-23 10:55:00,266.67,267.03,266.67,267.02,1500.0,251.1056,251.4445,251.1056,251.4351,1500.0
2018-03-23 11:00:00,267.05,267.17,267.05,267.17,1271.0,251.4634,251.5764,251.4634,251.5764,1271.0
2018-03-23 11:05:00,267.04,267.12,266.96,266.96,1000.0,251.454,251.5293,251.3786,251.3786,1000.0
2018-03-23 11:10:00,266.95,266.95,266.43,266.69,2400.0,251.3692,251.3692,250.8796,251.1244,2400.0
2018-03-23 11:15:00,266.61,266.61,266.34,266.5,2500.0,251.0491,251.0491,250.7948,250.9455,2500.0
2018-03-23 11:20:00,266.46,266.46,265.97,266.18,3285.0,250.9078,250.9078,250.4464,250.6442,3285.0
2018-03-23 11:25:00,266.18,266.49,266.13,266.3,1368.0,250.6442,250.9361,250.5971,250.7572,1368.0
2018-03-23 11:30:00,266.02,266.15,265.98,266.01,1168.0,250.4935,250.6159,250.4558,250.4841,1168.0
2018-03-23 11:35:00,265.95,266.0,265.44,265.5,2654.0,250.4276,250.4747,249.9473,250.0038,2654.0
2018-03-23 11:40:00,265.42,265.42,265.1,265.12,1808.0,249.9285,249.9285,249.6272,249.646,1808.0
2018-03-23 11:45:00,265.14,265.14,264.77,264.92,9757.0,249.6649,249.6649,249.3165,249.4577,9757.0
2018-03-23 11:50:00,264.84,265.1,264.82,265.1,2062.0,249.3824,249.6272,249.3635,249.6272,2062.0
2018-03-23 11:55:00,265.1,265.43,265.09,265.27,2116.0,249.6272,249.9379,249.6178,249.7873,2116.0
2018-03-23 12:00:00,265.25,265.7,265.17,265.29,1594.0,249.7684,250.1922,249.6931,249.8061,1594.0
2018-03-23 12:05:00,265.31,265.7,265.31,265.51,1895.0,249.8249,250.1922,249.8249,250.0133,1895.0
2018-03-23 12:10:00,265.56,265.58,265.37,265.58,2665.0,250.0603,250.0792,249.8814,250.0792,2665.0
2018-03-23 12:15:00,265.57,265.57,265.16,265.16,1502.0,250.0698,250.0698,249.6837,249.6837,1502.0
2018-03-23 12:20:00,265.24,265.49,265.18,265.49,2580.0,249.759,249.9944,249.7025,249.9944,2580.0
2018-03-23 12:25:00,265.49,265.94,265.49,265.84,1400.0,249.9944,250.4182,249.9944,250.324,1400.0
2018-03-23 12:30:00,265.83,265.92,265.64,265.71,4150.0,250.3146,250.3993,250.1357,250.2016,4150.0
2018-03-23 12:35:00,265.71,265.74,265.32,265.45,1331.0,250.2016,250.2298,249.8344,249.9568,1331.0
2018-03-23 12:40:00,265.32,265.41,265.09,265.09,3137.0,249.8344,249.9191,249.6178,249.6178,3137.0
2018-03-23 12:45:00,265.16,265.44,264.9,264.9,2015.0,249.6837,249.9473,249.4389,249.4389,2015.0
2018-03-23 12:50:00,265.1,265.21,264.64,264.7,4981.0,249.6272,249.7308,249.194,249.2505,4981.0
2018-03-23 12:55:00,264.84,264.89,264.6,264.83,2701.0,249.3824,249.4294,249.1564,249.373,2701.0
2018-03-23 13:00:00,264.65,264.86,264.42,264.64,5095.0,249.2035,249.4012,248.9869,249.194,5095.0
2018-03-23 13:05:00,264.64,264.85,264.47,264.85,2698.0,249.194,249.3918,249.034,249.3918,2698.0
2018-03-23 13:10:00,264.68,264.94,264.66,264.78,1000.0,249.2317,249.4765,249.2129,249.3259,1000.0
2018-03-23 13:15:00,264.94,265.02,264.5,264.91,1902.0,249.4765,249.5519,249.0622,249.4483,1902.0
2018-03-23 13:20:00,264.94,265.11,264.74,265.1,1301.0,249.4765,249.6366,249.2882,249.6272,1301.0
2018-03-23 13:25:00,265.09,265.24,264.85,264.85,4262.0,249.6178,249.759,249.3918,249.3918,4262.0
2018-03-23 13:30:00,264.81,265.09,264.63,264.63,3459.0,249.3541,249.6178,249.1846,249.1846,3459.0
2018-03-23 13:35:00,264.44,264.55,264.28,264.34,3569.0,249.0057,249.1093,248.8551,248.9115,3569.0
2018-03-23 13:40:00,264.3,264.44,264.24,264.38,3987.0,248.8739,249.0057,248.8174,248.9492,3987.0
2018-03-23 13:45:00,264.22,264.7,264.22,264.7,3500.0,248.7986,249.2505,248.7986,249.2505,3500.0
2018-03-23 13:50:00,265.07,265.4,264.8,265.31,1686.0,249.5989,249.9097,249.3447,249.8249,1686.0
2018-03-23 13:55:00,265.44,265.45,265.04,265.26,5871.0,249.9473,249.9568,249.5707,249.7779,5871.0
2018-03-23 14:00:00,265.23,265.52,264.93,265.09,3700.0,249.7496,250.0227,249.4671,249.6178,3700.0
2018-03-23 14:05:00,264.99,265.27,264.96,265.24,1000.0,249.5236,249.7873,249.4954,249.759,1000.0
2018-03-23 14:10:00,265.1,265.25,264.88,264.94,6186.0,249.6272,249.7684,249.42,249.4765,6186.0
2018-03-23 14:15:00,264.66,264.84,264.63,264.63,2813.0,249.2129,249.3824,249.1846,249.1846,2813.0
2018-03-23 14:20:00,264.58,264.61,264.26,264.45,4140.0,249.1375,249.1658,248.8362,249.0151,4140.0
2018-03-23 14:25:00,264.36,264.36,264.09,264.23,5085.0,248.9304,248.9304,248.6761,248.808,5085.0
2018-03-23 14:30:00,264.18,264.22,263.8,263.89,3737.0,248.7609,248.7986,248.4031,248.4878,3737.0
2018-03-23 14:35:00,263.77,264.05,263.68,263.82,3500.0,248.3748,248.6385,248.2901,248.4219,3500.0
2018-03-23 14:40:00,264.02,264.31,263.99,264.04,2866.0,248.6102,248.8833,248.582,248.6291,2866.0
2018-03-23 14:45:00,263.94,264.01,263.45,263.45,2915.0,248.5349,248.6008,248.0735,248.0735,2915.0
2018-03-23 14:50:00,263.27,263.41,262.88,263.14,4200.0,247.904,248.0358,247.5368,247.7816,4200.0
2018-03-23 14:55:00,263.16,263.23,261.77,262.19,11875.0,247.8004,247.8663,246.4916,246.887,11875.0
2018-03-23 15:00:00,262.36,262.7,262.07,262.13,6014.0,247.0471,247.3673,246.774,246.8305,6014.0
2018-03-23 15:05:00,262.02,262.59,262.02,262.09,10372.0,246.727,247.2637,246.727,246.7929,10372.0
2018-03-23 15:10:00,262.18,262.23,261.87,262.23,4754.0,246.8776,246.9247,246.5857,246.9247,4754.0
2018-03-23 15:15:00,262.36,262.74,262.36,262.6,3300.0,247.0471,247.4049,247.0471,247.2731,3300.0
2018-03-23 15:20:00,262.6,262.75,262.11,262.11,6403.0,247.2731,247.4144,246.8117,246.8117,6403.0
2018-03-23 15:25:00,261.93,262.55,261.86,262.38,6596.0,246.6422,247.226,246.5763,247.0659,6596.0
2018-03-23 15:30:00,262.31,262.56,261.93,262.44,9200.0,247.0,247.2354,246.6422,247.1224,9200.0
2018-03-23 15:35:00,262.38,262.61,261.93,262.13,10568.0,247.0659,247.2825,246.6422,246.8305,10568.0
2018-03-23 15:40:00,262.09,262.22,261.85,262.02,9380.0,246.7929,246.9153,246.5669,246.727,9380.0
2018-03-23 15:45:00,261.87,261.93,261.35,261.83,18821.0,246.5857,246.6422,246.0961,246.548,18821.0
2018-03-23 15:50:00,261.79,261.98,261.55,261.78,36618.0,246.5104,246.6893,246.2844,246.501,36618.0
2018-03-23 15:55:00,261.61,262.13,261.61,261.62,37574.0,246.3409,246.8305,246.3409,246.3503,37574.0
2018-03-26 09:30:00,263.04,264.68,262.64,264.1,12095.0,247.6874,249.2317,247.3108,248.6856,12095.0
2018-03-26 09:35:00,264.35,265.22,264.1,265.0,13701.0,248.921,249.7402,248.6856,249.533,13701.0
2018-03-26 09:40:00,265.23,266.22,265.23,265.65,4286.0,249.7496,250.6818,249.7496,250.1451,4286.0
2018-03-26 09:45:00,265.88,266.05,265.26,265.26,11059.0,250.3617,250.5217,249.7779,249.7779,11059.0
2018-03-26 09:50:00,265.35,265.63,265.16,265.27,3795.0,249.8626,250.1263,249.6837,249.7873,3795.0
2018-03-26 09:55:00,265.29,265.4,264.8,264.8,2670.0,249.8061,249.9097,249.3447,249.3447,2670.0
2018-03-26 10:00:00,265.0,265.0,264.38,264.75,9600.0,249.533,249.533,248.9492,249.2976,9600.0
2018-03-26 10:05:00,264.67,264.81,264.44,264.72,7101.0,249.2223,249.3541,249.0057,249.2694,7101.0
2018-03-26 10:10:00,264.66,264.96,264.66,264.71,7037.0,249.2129,249.4954,249.2129,249.26,7037.0
2018-03-26 10:15:00,264.86,265.13,264.83,265.11,3241.0,249.4012,249.6554,249.373,249.6366,3241.0
2018-03-26 10:20:00,265.13,265.21,264.7,264.74,7262.0,249.6554,249.7308,249.2505,249.2882,7262.0
2018-03-26 10:25:00,264.65,264.84,264.61,264.72,6784.0,249.2035,249.3824,249.1658,249.2694,6784.0
2018-03-26 10:30:00,264.66,264.7,264.36,264.62,4306.0,249.2129,249.2505,248.9304,249.1752,4306.0
2018-03-26 10:35:00,264.68,264.77,264.63,264.69,6400.0,249.2317,249.3165,249.1846,249.2411,6400.0
2018-03-26 10:40:00,264.78,264.87,264.51,264.68,7000.0,249.3259,249.4106,249.0716,249.2317,7000.0
2018-03-26 10:45:00,264.67,264.72,264.34,264.7,6024.0,249.2223,249.2694,248.9115,249.2505,6024.0
2018-03-26 10:50:00,264.73,264.85,264.55,264.55,3412.0,249.2788,249.3918,249.1093,249.1093,3412.0
2018-03-26 10:55:00,264.63,264.79,264.23,264.23,3087.0,249.1846,249.3353,248.808,248.808,3087.0
2018-03-26 11:00:00,264.35,264.64,264.2,264.64,8212.0,248.921,249.194,248.7797,249.194,8212.0
2018-03-26 11:05:00,264.5,264.55,264.25,264.42,14888.0,249.0622,249.1093,248.8268,248.9869,14888.0
2018-03-26 11:10:00,264.53,264.64,264.47,264.59,3731.0,249.0905,249.194,249.034,249.147,3731.0
2018-03-26 11:15:00,264.71,264.71,264.1,264.22,12507.0,249.26,249.26,248.6856,248.7986,12507.0
2018-03-26 11:20:00,264.1,264.39,264.01,264.36,13001.0,248.6856,248.9586,248.6008,248.9304,13001.0
2018-03-26 11:25:00,264.36,264.77,264.31,264.55,5900.0,248.9304,249.3165,248.8833,249.1093,5900.0
2018-03-26 11:30:00,264.55,265.11,264.4,264.75,6411.0,249.1093,249.6366,248.968,249.2976,6411.0
2018-03-26 11:35:00,264.72,264.77,264.36,264.6,4383.0,249.2694,249.3165,248.9304,249.1564,4383.0
2018-03-26 11:40:00,264.57,264.99,264.57,264.99,9050.0,249.1281,249.5236,249.1281,249.5236,9050.0
2018-03-26 11:45:00,264.99,265.27,264.92,265.26,6000.0,249.5236,249.7873,249.4577,249.7779,6000.0
2018-03-26 11:50:00,265.2,265.43,265.16,265.18,7080.0,249.7214,249.9379,249.6837,249.7025,7080.0
2018-03-26 11:55:00,265.18,265.18,264.7,264.79,3900.0,249.7025,249.7025,249.2505,249.3353,3900.0
2018-03-26 12:00:00,264.82,264.91,264.59,264.82,6864.0,249.3635,249.4483,249.147,249.3635,6864.0
2018-03-26 12:05:00,264.83,265.16,264.83,265.14,3136.0,249.373,249.6837,249.373,249.6649,3136.0
2018-03-26 12:10:00,265.15,265.29,265.05,265.29,1700.0,249.6743,249.8061,249.5801,249.8061,1700.0
2018-03-26 12:15:00,265.39,265.53,265.37,265.53,700.0,249.9003,250.0321,249.8814,250.0321,700.0
2018-03-26 12:20:00,265.58,265.84,265.58,265.78,4308.0,250.0792,250.324,250.0792,250.2675,4308.0
2018-03-26 12:25:00,265.9,266.15,265.78,265.78,2500.0,250.3805,250.6159,250.2675,250.2675,2500.0
2018-03-26 12:30:00,265.64,265.77,265.63,265.77,1700.0,250.1357,250.2581,250.1263,250.2581,1700.0
2018-03-26 12:35:00,265.9,266.21,265.9,266.05,4989.0,250.3805,250.6724,250.3805,250.5217,4989.0
2018-03-26 12:40:00,266.0,266.22,265.93,265.93,2508.0,250.4747,250.6818,250.4087,250.4087,2508.0
2018-03-26 12:45:00,265.99,265.99,265.79,265.79,3488.0,250.4652,250.4652,250.2769,250.2769,3488.0
2018-03-26 12:50:00,265.7,265.82,265.58,265.58,2288.0,250.1922,250.3052,250.0792,250.0792,2288.0
2018-03-26 12:55:00,265.45,265.79,265.32,265.79,2700.0,249.9568,250.2769,249.8344,250.2769,2700.0
2018-03-26 13:00:00,265.87,266.39,265.84,266.38,1900.0,250.3522,250.8419,250.324,250.8325,1900.0
2018-03-26 13:05:00,266.22,266.51,266.19,266.33,5622.0,250.6818,250.9549,250.6536,250.7854,5622.0
2018-03-26 13:10:00,266.35,266.43,266.1,266.31,3502.0,250.8042,250.8796,250.5688,250.7666,3502.0
2018-03-26 13:15:00,266.39,266.6,266.32,266.5,5700.0,250.8419,251.0396,250.776,250.9455,5700.0
2018-03-26 13:20:00,266.57,266.57,266.23,266.28,4260.0,251.0114,251.0114,250.6912,250.7383,4260.0
2018-03-26 13:25:00,266.25,266.29,266.1,266.29,5004.0,250.7101,250.7477,250.5688,250.7477,5004.0
2018-03-26 13:30:00,266.23,266.46,266.13,266.2,5268.0,250.6912,250.9078,250.5971,250.663,5268.0
2018-03-26 13:35:00,266.25,266.29,266.17,266.29,1589.0,250.7101,250.7477,250.6347,250.7477,1589.0
2018-03-26 13:40:00,266.33,266.37,266.24,266.25,6466.0,250.7854,250.8231,250.7007,250.7101,6466.0
2018-03-26 13:45:00,266.24,266.37,266.22,266.35,2500.0,250.7007,250.8231,250.6818,250.8042,2500.0
2018-03-26 13:50:00,266.25,266.28,265.9,265.91,3000.0,250.7101,250.7383,250.3805,250.3899,3000.0
2018-03-26 13:55:00,265.92,265.97,265.7,265.97,4951.0,250.3993,250.4464,250.1922,250.4464,4951.0
2018-03-26 14:00:00,266.08,266.41,266.05,266.4,3276.0,250.55,250.8607,250.5217,250.8513,3276.0
2018-03-26 14:05:00,266.36,266.46,266.15,266.37,5909.0,250.8137,250.9078,250.6159,250.8231,5909.0
2018-03-26 14:10:00,266.38,266.61,266.36,266.53,3690.0,250.8325,251.0491,250.8137,250.9737,3690.0
2018-03-26 14:15:00,266.58,266.89,266.58,266.89,3700.0,251.0208,251.3127,251.0208,251.3127,3700.0
2018-03-26 14:20:00,266.99,267.01,266.55,266.55,5014.0,251.4069,251.4257,250.9926,250.9926,5014.0
2018-03-26 14:25:00,266.6,266.85,266.5,266.73,4910.0,251.0396,251.2751,250.9455,251.1621,4910.0
2018-03-26 14:30:00,266.8,266.8,266.21,266.33,12883.0,251.228,251.228,250.6724,250.7854,12883.0
2018-03-26 14:35:00,266.3,266.61,266.2,266.55,13600.0,250.7572,251.0491,250.663,250.9926,13600.0
2018-03-26 14:40:00,266.55,266.55,266.35,266.45,4902.0,250.9926,250.9926,250.8042,250.8984,4902.0
2018-03-26 14:45:00,266.45,266.64,266.37,266.64,10616.0,250.8984,251.0773,250.8231,251.0773,10616.0
2018-03-26 14:50:00,266.63,266.94,266.63,266.87,5336.0,251.0679,251.3598,251.0679,251.2939,5336.0
2018-03-26 14:55:00,266.88,266.89,266.7,266.76,4561.0,251.3033,251.3127,251.1338,251.1903,4561.0
2018-03-26 15:00:00,266.82,267.06,266.7,267.02,9623.0,251.2468,251.4728,251.1338,251.4351,9623.0
2018-03-26 15:05:00,267.0,267.17,267.0,267.17,4400.0,251.4163,251.5764,251.4163,251.5764,4400.0
2018-03-26 15:10:00,267.19,267.35,267.06,267.28,4200.0,251.5952,251.7459,251.4728,251.68,4200.0
2018-03-26 15:15:00,267.29,267.81,267.21,267.81,4164.0,251.6894,252.179,251.614,252.179,4164.0
2018-03-26 15:20:00,267.82,267.88,267.72,267.88,15313.0,252.1884,252.2449,252.0943,252.2449,15313.0
2018-03-26 15:25:00,267.81,268.24,267.78,268.19,6056.0,252.179,252.5839,252.1508,252.5368,6056.0
2018-03-26 15:30:00,268.23,268.33,268.09,268.17,12606.0,252.5745,252.6687,252.4427,252.518,12606.0
2018-03-26 15:35:00,268.17,268.26,268.05,268.21,17317.0,252.518,252.6028,252.405,252.5557,17317.0
2018-03-26 15:40:00,268.2,268.45,268.15,268.28,8138.0,252.5463,252.7817,252.4992,252.6216,8138.0
2018-03-26 15:45:00,268.26,268.34,267.82,268.12,25011.0,252.6028,252.6781,252.1884,252.4709,25011.0
2018-03-26 15:50:00,268.01,268.33,267.81,268.23,31363.0,252.3673,252.6687,252.179,252.5745,31363.0
2018-03-26 15:55:00,268.24,268.43,268.0,268.2,42226.0,252.5839,252.7628,252.3579,252.5463,42226.0
2018-03-27 09:30:00,269.5,269.5,266.56,269.02,15085.0,253.7704,253.7704,251.002,253.3184,15085.0
2018-03-27 09:35:00,269.09,269.58,268.88,268.88,4320.0,253.3843,253.8457,253.1866,253.1866,4320.0
2018-03-27 09:40:00,268.81,268.81,268.12,268.59,3984.0,253.1207,253.1207,252.4709,252.9135,3984.0
2018-03-27 09:45:00,268.47,268.47,267.95,268.05,6216.0,252.8005,252.8005,252.3108,252.405,6216.0
2018-03-27 09:50:00,268.12,268.45,268.11,268.45,3021.0,252.4709,252.7817,252.4615,252.7817,3021.0
2018-03-27 09:55:00,268.63,268.93,268.5,268.8,5840.0,252.9512,253.2337,252.8287,253.1112,5840.0
2018-03-27 10:00:00,268.94,269.53,268.92,269.29,10829.0,253.2431,253.7986,253.2242,253.5726,10829.0
2018-03-27 10:05:00,269.52,270.27,269.52,270.12,18043.0,253.7892,254.4954,253.7892,254.3542,18043.0
2018-03-27 10:10:00,269.87,270.14,269.72,269.79,8798.0,254.1188,254.373,253.9775,254.0435,8798.0
2018-03-27 10:15:00,269.7,269.82,269.38,269.68,4000.0,253.9587,254.0717,253.6574,253.9399,4000.0
2018-03-27 10:20:00,269.74,270.0,269.61,269.8,8000.0,253.9964,254.2412,253.874,254.0529,8000.0
2018-03-27 10:25:00,269.96,270.48,269.88,270.37,6980.0,254.2035,254.6932,254.1282,254.5896,6980.0
2018-03-27 10:30:00,270.36,270.37,269.9,270.01,6100.0,254.5802,254.5896,254.147,254.2506,6100.0
2018-03-27 10:35:00,270.02,270.45,269.9,270.45,3421.0,254.26,254.6649,254.147,254.6649,3421.0
2018-03-27 10:40:00,270.29,270.94,270.19,270.82,12280.0,254.5143,255.1263,254.4201,255.0133,12280.0
2018-03-27 10:45:00,270.92,271.15,270.82,271.13,4520.0,255.1075,255.3241,255.0133,255.3052,4520.0
2018-03-27 10:50:00,271.22,271.25,271.06,271.15,6739.0,255.39,255.4182,255.2393,255.3241,6739.0
2018-03-27 10:55:00,271.15,271.67,271.14,271.53,25530.0,255.3241,255.8137,255.3147,255.6819,25530.0
2018-03-27 11:00:00,271.52,271.62,271.0,271.05,14219.0,255.6725,255.7666,255.1828,255.2299,14219.0
2018-03-27 11:05:00,270.83,271.14,270.74,271.14,3625.0,255.0228,255.3147,254.938,255.3147,3625.0
2018-03-27 11:10:00,271.07,271.07,270.55,270.84,9525.0,255.2487,255.2487,254.7591,255.0322,9525.0
2018-03-27 11:15:00,270.93,270.93,270.23,270.34,7324.0,255.1169,255.1169,254.4578,254.5614,7324.0
2018-03-27 11:20:00,270.03,270.2,269.72,270.1,9400.0,254.2694,254.4295,253.9775,254.3354,9400.0
2018-03-27 11:25:00,270.29,270.62,270.23,270.5,14912.0,254.5143,254.825,254.4578,254.712,14912.0
2018-03-27 11:30:00,270.5,270.77,270.42,270.65,13531.0,254.712,254.9663,254.6367,254.8533,13531.0
2018-03-27 11:35:00,270.51,270.72,270.35,270.72,5627.0,254.7214,254.9192,254.5708,254.9192,5627.0
2018-03-27 11:40:00,270.79,271.26,270.64,271.06,12215.0,254.9851,255.4277,254.8438,255.2393,12215.0
2018-03-27 11:45:00,270.92,271.11,270.72,271.03,8689.0,255.1075,255.2864,254.9192,255.2111,8689.0
2018-03-27 11:50:00,271.11,271.3,270.87,271.3,1800.0,255.2864,255.4653,255.0604,255.4653,1800.0
2018-03-27 11:55:00,271.28,271.29,270.83,270.91,4800.0,255.4465,255.4559,255.0228,255.0981,4800.0
2018-03-27 12:00:00,270.84,271.17,270.81,271.17,3166.0,255.0322,255.3429,255.0039,255.3429,3166.0
2018-03-27 12:05:00,271.34,271.34,270.77,270.79,3300.0,255.503,255.503,254.9663,254.9851,3300.0
2018-03-27 12:10:00,270.77,270.97,270.75,270.97,3367.0,254.9663,255.1546,254.9474,255.1546,3367.0
2018-03-27 12:15:00,270.89,271.09,270.84,270.98,2175.0,255.0793,255.2676,255.0322,255.164,2175.0
2018-03-27 12:20:00,270.97,270.97,270.63,270.79,3700.0,255.1546,255.1546,254.8344,254.9851,3700.0
2018-03-27 12:25:00,270.92,270.92,270.4,270.4,2800.0,255.1075,255.1075,254.6179,254.6179,2800.0
2018-03-27 12:30:00,270.42,270.53,270.06,270.53,5994.0,254.6367,254.7403,254.2977,254.7403,5994.0
2018-03-27 12:35:00,270.6,270.65,270.32,270.47,2600.0,254.8062,254.8533,254.5425,254.6838,2600.0
2018-03-27 12:40:00,270.46,270.95,270.46,270.78,1500.0,254.6744,255.1358,254.6744,254.9757,1500.0
2018-03-27 12:45:00,270.78,271.1,270.75,270.96,5645.0,254.9757,255.277,254.9474,255.1452,5645.0
2018-03-27 12:50:00,270.83,270.97,270.7,270.97,1600.0,255.0228,255.1546,254.9003,255.1546,1600.0
2018-03-27 12:55:00,270.86,271.08,270.74,271.05,2700.0,255.051,255.2582,254.938,255.2299,2700.0
2018-03-27 13:00:00,271.06,271.18,270.82,270.94,2639.0,255.2393,255.3523,255.0133,255.1263,2639.0
2018-03-27 13:05:00,271.11,271.23,270.76,270.93,3412.0,255.2864,255.3994,254.9568,255.1169,3412.0
2018-03-27 13:10:00,270.95,271.21,270.77,271.11,3602.0,255.1358,255.3806,254.9663,255.2864,3602.0
2018-03-27 13:15:00,271.22,271.22,270.9,271.1,3200.0,255.39,255.39,255.0887,255.277,3200.0
2018-03-27 13:20:00,270.99,270.99,270.72,270.72,2300.0,255.1734,255.1734,254.9192,254.9192,2300.0
2018-03-27 13:25:00,270.63,270.81,270.58,270.58,3700.0,254.8344,255.0039,254.7873,254.7873,3700.0
2018-03-27 13:30:00,270.4,270.72,270.4,270.61,3807.0,254.6179,254.9192,254.6179,254.8156,3807.0
2018-03-27 13:35:00,270.54,270.66,270.43,270.6,15318.0,254.7497,254.8627,254.6461,254.8062,15318.0
2018-03-27 13:40:00,270.6,270.77,270.4,270.7,12537.0,254.8062,254.9663,254.6179,254.9003,12537.0
2018-03-27 13:45:00,270.75,270.81,270.39,270.39,5978.0,254.9474,255.0039,254.6084,254.6084,5978.0
2018-03-27 13:50:00,270.38,270.4,270.03,270.26,19867.0,254.599,254.6179,254.2694,254.486,19867.0
2018-03-27 13:55:00,270.39,270.47,270.23,270.43,3000.0,254.6084,254.6838,254.4578,254.6461,3000.0
2018-03-27 14:00:00,270.36,270.43,270.05,270.05,5181.0,254.5802,254.6461,254.2883,254.2883,5181.0
2018-03-27 14:05:00,269.98,270.27,269.97,269.98,4502.0,254.2224,254.4954,254.2129,254.2224,4502.0
2018-03-27 14:10:00,270.25,270.55,270.25,270.55,3200.0,254.4766,254.7591,254.4766,254.7591,3200.0
2018-03-27 14:15:00,270.5,270.81,270.46,270.51,4000.0,254.712,255.0039,254.6744,254.7214,4000.0
2018-03-27 14:20:00,270.55,270.61,270.26,270.45,4714.0,254.7591,254.8156,254.486,254.6649,4714.0
2018-03-27 14:25:00,270.31,270.36,269.99,269.99,3269.0,254.5331,254.5802,254.2318,254.2318,3269.0
2018-03-27 14:30:00,270.1,270.2,269.71,270.05,6571.0,254.3354,254.4295,253.9681,254.2883,6571.0
2018-03-27 14:35:00,270.01,270.06,269.84,270.06,2902.0,254.2506,254.2977,254.0905,254.2977,2902.0
2018-03-27 14:40:00,270.07,270.61,270.07,270.47,7265.0,254.3071,254.8156,254.3071,254.6838,7265.0
2018-03-27 14:45:00,270.26,270.43,269.76,269.76,6778.0,254.486,254.6461,254.0152,254.0152,6778.0
2018-03-27 14:50:00,269.78,269.98,269.53,269.57,10929.0,254.034,254.2224,253.7986,253.8363,10929.0
2018-03-27 14:55:00,269.47,269.92,269.37,269.46,13209.0,253.7421,254.1659,253.648,253.7327,13209.0
2018-03-27 15:00:00,269.57,269.72,268.43,268.6,8300.0,253.8363,253.9775,252.7628,252.9229,8300.0
2018-03-27 15:05:00,268.45,268.45,267.8,268.21,10209.0,252.7817,252.7817,252.1696,252.5557,10209.0
2018-03-27 15:10:00,268.34,268.56,268.14,268.34,7316.0,252.6781,252.8852,252.4898,252.6781,7316.0
2018-03-27 15:15:00,268.34,268.61,268.14,268.14,7829.0,252.6781,252.9323,252.4898,252.4898,7829.0
2018-03-27 15:20:00,268.09,268.14,267.77,267.84,8441.0,252.4427,252.4898,252.1414,252.2073,8441.0
2018-03-27 15:25:00,267.91,267.91,267.13,267.13,4233.0,252.2732,252.2732,251.5387,251.5387,4233.0
2018-03-27 15:30:00,267.04,267.04,266.16,266.66,9366.0,251.454,251.454,250.6253,251.0961,9366.0
2018-03-27 15:35:00,266.8,267.56,266.8,267.13,8538.0,251.228,251.9436,251.228,251.5387,8538.0
2018-03-27 15:40:00,267.13,267.45,266.68,266.68,28134.0,251.5387,251.84,251.115,251.115,28134.0
2018-03-27 15:45:00,266.53,266.85,266.04,266.53,18506.0,250.9737,251.2751,250.5123,250.9737,18506.0
2018-03-27 15:50:00,266.47,267.5,266.45,266.87,27048.0,250.9172,251.8871,250.8984,251.2939,27048.0
2018-03-27 15:55:00,266.83,267.8,266.53,267.58,40710.0,251.2562,252.1696,250.9737,251.9624,40710.0
2018-03-28 09:30:00,267.79,267.82,266.7,266.7,12638.0,252.6314,252.6597,251.6031,251.6031,12638.0
2018-03-28 09:35:00,266.85,267.01,264.98,265.27,9119.0,251.7446,251.8956,249.9805,250.2541,9119.0
2018-03-28 09:40:00,265.37,265.83,265.2,265.62,10407.0,250.3484,250.7824,250.188,250.5843,10407.0
2018-03-28 09:45:00,265.69,265.82,265.2,265.82,11100.0,250.6503,250.7729,250.188,250.7729,11100.0
2018-03-28 09:50:00,265.71,265.77,265.25,265.76,9300.0,250.6692,250.7258,250.2352,250.7163,9300.0
2018-03-28 09:55:00,265.94,266.59,265.6,266.59,4913.0,250.8861,251.4994,250.5654,251.4994,4913.0
2018-03-28 10:00:00,266.69,266.95,266.05,266.52,28204.0,251.5937,251.839,250.9899,251.4333,28204.0
2018-03-28 10:05:00,266.51,266.77,266.21,266.65,8540.0,251.4239,251.6692,251.1409,251.556,8540.0
2018-03-28 10:10:00,266.4,266.4,266.04,266.38,13800.0,251.3201,251.3201,250.9805,251.3012,13800.0
2018-03-28 10:15:00,266.48,266.96,266.19,266.8,6032.0,251.3956,251.8484,251.122,251.6975,6032.0
2018-03-28 10:20:00,266.81,267.16,266.4,266.52,9300.0,251.7069,252.0371,251.3201,251.4333,9300.0
2018-03-28 10:25:00,266.5,267.79,266.5,267.39,6900.0,251.4144,252.6314,251.4144,252.2541,6900.0
2018-03-28 10:30:00,267.42,267.46,266.49,266.54,4141.0,252.2824,252.3201,251.405,251.4522,4141.0
2018-03-28 10:35:00,266.34,266.53,266.16,266.53,8183.0,251.2635,251.4428,251.0937,251.4428,8183.0
2018-03-28 10:40:00,266.46,266.47,266.03,266.47,6353.0,251.3767,251.3861,250.9711,251.3861,6353.0
2018-03-28 10:45:00,266.48,266.48,265.87,265.87,6294.0,251.3956,251.3956,250.8201,250.8201,6294.0
2018-03-28 10:50:00,265.8,266.39,265.73,266.29,5500.0,250.7541,251.3107,250.688,251.2163,5500.0
2018-03-28 10:55:00,266.29,266.44,265.86,266.28,10825.0,251.2163,251.3578,250.8107,251.2069,10825.0
2018-03-28 11:00:00,266.9,266.9,266.55,266.7,3800.0,251.7918,251.7918,251.4616,251.6031,3800.0
2018-03-28 11:05:00,266.75,267.22,266.75,267.18,3514.0,251.6503,252.0937,251.6503,252.056,3514.0
2018-03-28 11:10:00,267.14,267.27,266.55,266.56,2659.0,252.0182,252.1409,251.4616,251.4711,2659.0
2018-03-28 11:15:00,266.66,267.18,266.62,267.18,3500.0,251.5654,252.056,251.5277,252.056,3500.0
2018-03-28 11:20:00,267.15,267.21,266.82,267.17,31945.0,252.0277,252.0843,251.7163,252.0465,31945.0
2018-03-28 11:25:00,267.18,267.29,266.9,266.94,7302.0,252.056,252.1597,251.7918,251.8295,7302.0
2018-03-28 11:30:00,266.94,267.2,266.48,267.12,25399.0,251.8295,252.0748,251.3956,251.9994,25399.0
2018-03-28 11:35:00,267.09,267.41,267.0,267.12,7408.0,251.9711,252.2729,251.8861,251.9994,7408.0
2018-03-28 11:40:00,267.12,267.4,267.0,267.4,5886.0,251.9994,252.2635,251.8861,252.2635,5886.0
2018-03-28 11:45:00,267.36,267.64,267.33,267.43,9889.0,252.2258,252.4899,252.1975,252.2918,9889.0
2018-03-28 11:50:00,267.54,267.6,267.4,267.4,2700.0,252.3956,252.4522,252.2635,252.2635,2700.0
2018-03-28 11:55:00,267.51,267.87,267.4,267.51,7709.0,252.3673,252.7069,252.2635,252.3673,7709.0
2018-03-28 12:00:00,267.57,267.61,267.12,267.17,5600.0,252.4239,252.4616,251.9994,252.0465,5600.0
2018-03-28 12:05:00,267.36,267.53,267.27,267.53,5447.0,252.2258,252.3861,252.1409,252.3861,5447.0
2018-03-28 12:10:00,267.68,267.98,267.68,267.98,2859.0,252.5277,252.8107,252.5277,252.8107,2859.0
2018-03-28 12:15:00,268.07,268.68,267.93,268.68,11108.0,252.8956,253.471,252.7635,253.471,11108.0
2018-03-28 12:20:00,268.83,269.11,268.53,268.53,5782.0,253.6126,253.8767,253.3295,253.3295,5782.0
2018-03-28 12:25:00,268.72,268.72,268.24,268.35,4100.0,253.5088,253.5088,253.056,253.1597,4100.0
2018-03-28 12:30:00,268.39,268.39,267.77,267.87,4987.0,253.1975,253.1975,252.6126,252.7069,4987.0
2018-03-28 12:35:00,267.95,267.96,267.69,267.86,4300.0,252.7824,252.7918,252.5371,252.6975,4300.0
2018-03-28 12:40:00,267.97,268.26,267.97,268.13,5845.0,252.8012,253.0748,252.8012,252.9522,5845.0
2018-03-28 12:45:00,268.14,268.3,267.79,267.79,6766.0,252.9616,253.1126,252.6314,252.6314,6766.0
2018-03-28 12:50:00,267.75,267.87,267.65,267.67,5600.0,252.5937,252.7069,252.4994,252.5182,5600.0
2018-03-28 12:55:00,267.47,267.56,267.31,267.31,2995.0,252.3295,252.4144,252.1786,252.1786,2995.0
2018-03-28 13:00:00,267.32,267.65,267.18,267.65,5711.0,252.188,252.4994,252.056,252.4994,5711.0
2018-03-28 13:05:00,267.67,268.22,267.62,268.04,8013.0,252.5182,253.0371,252.471,252.8673,8013.0
2018-03-28 13:10:00,268.12,268.12,267.57,267.96,3777.0,252.9427,252.9427,252.4239,252.7918,3777.0
2018-03-28 13:15:00,268.1,268.16,267.79,267.79,2600.0,252.9239,252.9805,252.6314,252.6314,2600.0
2018-03-28 13:20:00,268.0,268.34,267.95,268.28,5201.0,252.8295,253.1503,252.7824,253.0937,5201.0
2018-03-28 13:25:00,268.58,268.68,268.24,268.29,8500.0,253.3767,253.471,253.056,253.1031,8500.0
2018-03-28 13:30:00,268.27,268.27,267.77,267.95,2800.0,253.0843,253.0843,252.6126,252.7824,2800.0
2018-03-28 13:35:00,268.15,268.26,267.95,268.23,2478.0,252.971,253.0748,252.7824,253.0465,2478.0
2018-03-28 13:40:00,268.21,268.25,267.97,268.14,2700.0,253.0277,253.0654,252.8012,252.9616,2700.0
2018-03-28 13:45:00,268.16,268.69,268.16,268.55,2200.0,252.9805,253.4805,252.9805,253.3484,2200.0
2018-03-28 13:50:00,268.54,268.54,268.1,268.16,4270.0,253.339,253.339,252.9239,252.9805,4270.0
2018-03-28 13:55:00,268.23,268.33,268.07,268.28,1200.0,253.0465,253.1409,252.8956,253.0937,1200.0
2018-03-28 14:00:00,268.38,268.54,267.77,267.83,4550.0,253.188,253.339,252.6126,252.6692,4550.0
2018-03-28 14:05:00,267.79,267.86,267.54,267.69,4202.0,252.6314,252.6975,252.3956,252.5371,4202.0
2018-03-28 14:10:00,267.54,267.55,267.26,267.43,1800.0,252.3956,252.405,252.1314,252.2918,1800.0
2018-03-28 14:15:00,267.59,268.22,267.59,268.15,2548.0,252.4427,253.0371,252.4427,252.971,2548.0
2018-03-28 14:20:00,268.11,268.61,268.11,268.17,5504.0,252.9333,253.405,252.9333,252.9899,5504.0
2018-03-28 14:25:00,268.23,268.26,267.9,267.93,3379.0,253.0465,253.0748,252.7352,252.7635,3379.0
2018-03-28 14:30:00,267.84,267.84,267.47,267.61,2887.0,252.6786,252.6786,252.3295,252.4616,2887.0
2018-03-28 14:35:00,267.78,268.22,267.6,268.22,1800.0,252.622,253.0371,252.4522,253.0371,1800.0
2018-03-28 14:40:00,268.26,268.49,268.04,268.04,3700.0,253.0748,253.2918,252.8673,252.8673,3700.0
2018-03-28 14:45:00,267.77,267.87,267.5,267.8,2100.0,252.6126,252.7069,252.3578,252.6409,2100.0
2018-03-28 14:50:00,267.81,267.81,267.35,267.45,7643.0,252.6503,252.6503,252.2163,252.3107,7643.0
2018-03-28 14:55:00,267.42,267.42,267.01,267.15,5999.0,252.2824,252.2824,251.8956,252.0277,5999.0
2018-03-28 15:00:00,267.15,267.31,266.61,266.61,8914.0,252.0277,252.1786,251.5182,251.5182,8914.0
2018-03-28 15:05:00,266.62,266.88,266.37,266.37,8081.0,251.5277,251.7729,251.2918,251.2918,8081.0
2018-03-28 15:10:00,266.45,266.92,266.44,266.75,4500.0,251.3673,251.8107,251.3578,251.6503,4500.0
2018-03-28 15:15:00,266.86,267.05,266.58,267.04,10896.0,251.7541,251.9333,251.4899,251.9239,10896.0
2018-03-28 15:20:00,267.09,267.34,266.9,267.31,7141.0,251.9711,252.2069,251.7918,252.1786,7141.0
2018-03-28 15:25:00,267.21,267.26,266.78,267.1,5300.0,252.0843,252.1314,251.6786,251.9805,5300.0
2018-03-28 15:30:00,267.03,267.5,266.89,266.98,6400.0,251.9144,252.3578,251.7824,251.8673,6400.0
2018-03-28 15:35:00,267.06,267.9,267.01,267.9,7961.0,251.9427,252.7352,251.8956,252.7352,7961.0
2018-03-28 15:40:00,267.75,267.8,267.19,267.19,13306.0,252.5937,252.6409,252.0654,252.0654,13306.0
2018-03-28 15:45:00,267.29,267.57,267.29,267.55,19002.0,252.1597,252.4239,252.1597,252.405,19002.0
2018-03-28 15:50:00,267.6,267.79,267.57,267.59,30060.0,252.4522,252.6314,252.4239,252.4427,30060.0
2018-03-28 15:55:00,267.61,267.98,267.42,267.55,85755.0,252.4616,252.8107,252.2824,252.405,85755.0
2018-03-29 09:30:00,268.5,268.5,266.36,266.37,7013.0,253.3012,253.3012,251.2824,251.2918,7013.0
2018-03-29 09:35:00,266.97,267.75,266.61,266.77,7802.0,251.8578,252.5937,251.5182,251.6692,7802.0
2018-03-29 09:40:00,266.92,266.92,265.86,265.86,4200.0,251.8107,251.8107,250.8107,250.8107,4200.0
2018-03-29 09:45:00,265.86,266.06,264.71,264.71,19393.0,250.8107,250.9994,249.7258,249.7258,19393.0
2018-03-29 09:50:00,264.95,264.99,264.67,264.82,14274.0,249.9522,249.9899,249.688,249.8295,14274.0
2018-03-29 09:55:00,264.63,264.76,263.94,263.94,13109.0,249.6503,249.7729,248.9994,248.9994,13109.0
2018-03-29 10:00:00,264.14,264.38,263.34,263.74,12385.0,249.188,249.4145,248.4333,248.8107,12385.0
2018-03-29 10:05:00,263.82,263.93,263.69,263.69,2338.0,248.8862,248.9899,248.7635,248.7635,2338.0
2018-03-29 10:10:00,263.78,264.0,263.53,263.54,6700.0,248.8484,249.056,248.6126,248.622,6700.0
2018-03-29 10:15:00,263.54,263.63,263.32,263.58,9099.0,248.622,248.7069,248.4145,248.6597,9099.0
2018-03-29 10:20:00,263.7,263.78,263.33,263.73,14827.0,248.7729,248.8484,248.4239,248.8012,14827.0
2018-03-29 10:25:00,263.62,263.62,263.03,263.21,4327.0,248.6975,248.6975,248.1409,248.3107,4327.0
2018-03-29 10:30:00,263.31,263.91,263.21,263.91,10510.0,248.405,248.9711,248.3107,248.9711,10510.0
2018-03-29 10:35:00,263.82,264.26,263.82,263.93,20218.0,248.8862,249.3012,248.8862,248.9899,20218.0
2018-03-29 10:40:00,264.11,264.84,264.11,264.84,1200.0,249.1597,249.8484,249.1597,249.8484,1200.0
2018-03-29 10:45:00,264.81,265.11,264.71,264.71,5609.0,249.8201,250.1031,249.7258,249.7258,5609.0
2018-03-29 10:50:00,264.8,264.83,264.11,264.23,29778.0,249.8107,249.839,249.1597,249.2729,29778.0
2018-03-29 10:55:00,264.17,264.67,264.16,264.67,9555.0,249.2163,249.688,249.2069,249.688,9555.0
2018-03-29 11:00:00,264.75,264.85,264.53,264.76,13828.0,249.7635,249.8578,249.556,249.7729,13828.0
2018-03-29 11:05:00,264.78,265.47,264.69,265.28,12567.0,249.7918,250.4428,249.7069,250.2635,12567.0
2018-03-29 11:10:00,265.32,265.81,265.27,265.58,14758.0,250.3012,250.7635,250.2541,250.5465,14758.0
2018-03-29 11:15:00,265.5,265.51,265.11,265.11,3428.0,250.4711,250.4805,250.1031,250.1031,3428.0
2018-03-29 11:20:00,264.94,265.33,264.91,265.15,1800.0,249.9428,250.3107,249.9145,250.1409,1800.0
2018-03-29 11:25:00,265.23,265.73,265.23,265.73,1800.0,250.2163,250.688,250.2163,250.688,1800.0
2018-03-29 11:30:00,265.86,266.13,265.86,266.12,2400.0,250.8107,251.0654,250.8107,251.056,2400.0
2018-03-29 11:35:00,266.18,266.65,266.17,266.5,2567.0,251.1126,251.556,251.1031,251.4144,2567.0
2018-03-29 11:40:00,266.39,266.96,266.39,266.87,3474.0,251.3107,251.8484,251.3107,251.7635,3474.0
2018-03-29 11:45:00,266.83,267.55,266.71,267.03,4400.0,251.7258,252.405,251.6126,251.9144,4400.0
2018-03-29 11:50:00,267.1,267.25,266.81,266.91,2912.0,251.9805,252.122,251.7069,251.8012,2912.0
2018-03-29 11:55:00,266.87,267.1,266.87,267.03,3482.0,251.7635,251.9805,251.7635,251.9144,3482.0
2018-03-29 12:00:00,267.08,267.28,266.82,266.87,6915.0,251.9616,252.1503,251.7163,251.7635,6915.0
2018-03-29 12:05:00,266.94,267.34,266.89,266.97,8627.0,251.8295,252.2069,251.7824,251.8578,8627.0
2018-03-29 12:10:00,266.97,267.41,266.97,267.16,12900.0,251.8578,252.2729,251.8578,252.0371,12900.0
2018-03-29 12:15:00,267.05,267.52,267.03,267.52,6100.0,251.9333,252.3767,251.9144,252.3767,6100.0
2018-03-29 12:20:00,267.34,267.64,267.34,267.58,3900.0,252.2069,252.4899,252.2069,252.4333,3900.0
2018-03-29 12:25:00,267.66,268.35,267.66,268.01,4000.0,252.5088,253.1597,252.5088,252.839,4000.0
2018-03-29 12:30:00,268.08,268.36,268.08,268.36,3400.0,252.905,253.1692,252.905,253.1692,3400.0
2018-03-29 12:35:00,268.42,268.6,268.25,268.44,4585.0,253.2258,253.3956,253.0654,253.2446,4585.0
2018-03-29 12:40:00,268.36,268.7,268.23,268.7,2609.0,253.1692,253.4899,253.0465,253.4899,2609.0
2018-03-29 12:45:00,268.66,268.66,268.5,268.5,824.0,253.4522,253.4522,253.3012,253.3012,824.0
2018-03-29 12:50:00,268.43,268.81,268.43,268.72,2000.0,253.2352,253.5937,253.2352,253.5088,2000.0
2018-03-29 12:55:00,268.78,269.09,268.78,268.92,2910.0,253.5654,253.8578,253.5654,253.6975,2910.0
2018-03-29 13:00:00,269.12,269.28,268.76,268.8,4157.0,253.8861,254.0371,253.5465,253.5843,4157.0
2018-03-29 13:05:00,268.65,268.79,268.55,268.59,6250.0,253.4427,253.5748,253.3484,253.3861,6250.0
2018-03-29 13:10:00,268.56,269.14,268.56,269.01,4110.0,253.3578,253.905,253.3578,253.7824,4110.0
2018-03-29 13:15:00,268.99,269.5,268.99,269.37,2931.0,253.7635,254.2446,253.7635,254.122,2931.0
2018-03-29 13:20:00,269.47,269.53,269.2,269.38,2115.0,254.2163,254.2729,253.9616,254.1314,2115.0
2018-03-29 13:25:00,269.5,269.67,269.29,269.55,2027.0,254.2446,254.405,254.0465,254.2918,2027.0
2018-03-29 13:30:00,269.53,269.69,269.4,269.49,2308.0,254.2729,254.4239,254.1503,254.2352,2308.0
2018-03-29 13:35:00,269.41,269.57,269.3,269.3,5377.0,254.1597,254.3107,254.056,254.056,5377.0
2018-03-29 13:40:00,269.3,269.42,269.11,269.13,5101.0,254.056,254.1692,253.8767,253.8956,5101.0
2018-03-29 13:45:00,269.1,269.52,269.1,269.47,3800.0,253.8673,254.2635,253.8673,254.2163,3800.0
2018-03-29 13:50:00,269.44,269.81,269.44,269.81,2187.0,254.188,254.5371,254.188,254.5371,2187.0
2018-03-29 13:55:00,269.84,270.32,269.81,270.13,10393.0,254.5654,255.0182,254.5371,254.839,10393.0
2018-03-29 14:00:00,270.01,270.36,270.0,270.35,3300.0,254.7258,255.0559,254.7163,255.0465,3300.0
2018-03-29 14:05:00,270.46,270.66,270.32,270.56,4054.0,255.1503,255.339,255.0182,255.2446,4054.0
2018-03-29 14:10:00,270.55,270.76,270.42,270.64,5203.0,255.2352,255.4333,255.1126,255.3201,5203.0
2018-03-29 14:15:00,270.55,270.61,270.38,270.61,3500.0,255.2352,255.2918,255.0748,255.2918,3500.0
2018-03-29 14:20:00,270.61,270.69,270.01,270.02,5400.0,255.2918,255.3673,254.7258,254.7352,5400.0
2018-03-29 14:25:00,270.0,270.28,269.99,270.23,7064.0,254.7163,254.9805,254.7069,254.9333,7064.0
2018-03-29 14:30:00,270.24,270.35,270.09,270.24,8950.0,254.9427,255.0465,254.8012,254.9427,8950.0
2018-03-29 14:35:00,270.3,270.62,270.18,270.42,13931.0,254.9993,255.3012,254.8861,255.1126,13931.0
2018-03-29 14:40:00,270.39,270.65,270.31,270.53,7509.0,255.0843,255.3295,255.0088,255.2163,7509.0
2018-03-29 14:45:00,270.51,271.0,270.5,271.0,4723.0,255.1975,255.6597,255.188,255.6597,4723.0
2018-03-29 14:50:00,271.04,271.04,270.64,270.87,5826.0,255.6975,255.6975,255.3201,255.5371,5826.0
2018-03-29 14:55:00,270.86,271.22,270.86,270.9,5674.0,255.5276,255.8673,255.5276,255.5654,5674.0
2018-03-29 15:00:00,270.91,271.19,270.6,271.01,5471.0,255.5748,255.839,255.2824,255.6692,5471.0
2018-03-29 15:05:00,271.1,271.3,271.0,271.23,5380.0,255.7541,255.9427,255.6597,255.8767,5380.0
2018-03-29 15:10:00,271.3,271.45,271.3,271.38,3307.0,255.9427,256.0842,255.9427,256.0182,3307.0
2018-03-29 15:15:00,271.27,271.45,271.19,271.25,15211.0,255.9144,256.0842,255.839,255.8956,15211.0
2018-03-29 15:20:00,271.28,271.3,270.79,270.86,13203.0,255.9239,255.9427,255.4616,255.5276,13203.0
2018-03-29 15:25:00,270.79,270.8,270.05,270.25,9448.0,255.4616,255.471,254.7635,254.9522,9448.0
2018-03-29 15:30:00,270.23,270.23,269.53,269.64,11082.0,254.9333,254.9333,254.2729,254.3767,11082.0
2018-03-29 15:35:00,269.66,269.94,269.52,269.92,3990.0,254.3956,254.6597,254.2635,254.6409,3990.0
2018-03-29 15:40:00,269.86,270.01,269.48,269.53,13156.0,254.5843,254.7258,254.2258,254.2729,13156.0
2018-03-29 15:45:00,269.6,270.02,269.55,270.02,13212.0,254.339,254.7352,254.2918,254.7352,13212.0
2018-03-29 15:50:00,270.1,270.1,269.32,269.32,21287.0,254.8107,254.8107,254.0748,254.0748,21287.0
2018-03-29 15:55:00,269.37,269.37,268.76,268.78,47612.0,254.122,254.122,253.5465,253.5654,47612.0
2018-04-02 09:30:00,282.06,285.0,281.61,284.52,139965.0,266.0937,268.8672,265.6691,268.4144,139965.0
2018-04-02 09:35:00,284.32,289.22,284.25,289.22,138800.0,268.2257,272.8484,268.1597,272.8484,138800.0
2018-04-02 09:40:00,289.0,290.53,287.36,289.96,143676.0,272.6408,274.0842,271.0936,273.5465,143676.0
2018-04-02 09:45:00,289.9,290.01,287.57,287.78,67701.0,273.4899,273.5936,271.2918,271.4899,67701.0
2018-04-02 09:50:00,287.78,289.98,287.66,288.81,79263.0,271.4899,273.5653,271.3767,272.4616,79263.0
2018-04-02 09:55:00,288.75,290.45,288.52,289.0,91361.0,272.405,274.0087,272.188,272.6408,91361.0
2018-04-02 10:00:00,289.06,289.42,286.57,287.26,78680.0,272.6974,273.037,270.3484,270.9993,78680.0
2018-04-02 10:05:00,287.28,287.3,286.03,286.82,49478.0,271.0182,271.037,269.8389,270.5842,49478.0
2018-04-02 10:10:00,286.79,287.67,286.11,286.13,24812.0,270.5559,271.3861,269.9144,269.9333,24812.0
2018-04-02 10:15:00,286.11,286.58,284.9,285.48,45000.0,269.9144,270.3578,268.7729,269.3201,45000.0
2018-04-02 10:20:00,285.47,286.64,285.03,285.25,44471.0,269.3106,270.4144,268.8955,269.1031,44471.0
2018-04-02 10:25:00,285.25,285.52,284.07,284.25,27794.0,269.1031,269.3578,267.9899,268.1597,27794.0
2018-04-02 10:30:00,284.25,284.43,283.07,283.19,44157.0,268.1597,268.3295,267.0465,267.1597,44157.0
2018-04-02 10:35:00,283.34,283.54,282.14,282.37,47520.0,267.3012,267.4899,266.1691,266.3861,47520.0
2018-04-02 10:40:00,282.52,283.88,281.87,283.7,58816.0,266.5276,267.8106,265.9144,267.6408,58816.0
2018-04-02 10:45:00,283.38,284.7,283.08,284.33,31874.0,267.3389,268.5842,267.0559,268.2352,31874.0
2018-04-02 10:50:00,284.23,284.44,282.67,282.84,30053.0,268.1408,268.3389,266.6691,266.8295,30053.0
2018-04-02 10:55:00,282.8,284.8,282.74,283.72,38123.0,266.7918,268.6786,266.7352,267.6597,38123.0
2018-04-02 11:00:00,283.7,283.9,282.31,282.32,25136.0,267.6408,267.8295,266.3295,266.3389,25136.0
2018-04-02 11:05:00,282.29,283.23,281.81,283.23,20976.0,266.3106,267.1974,265.8578,267.1974,20976.0
2018-04-02 11:10:00,283.04,283.4,282.64,283.1,21236.0,267.0182,267.3578,266.6408,267.0748,21236.0
2018-04-02 11:15:00,283.23,283.58,282.62,282.97,45041.0,267.1974,267.5276,266.622,266.9521,45041.0
2018-04-02 11:20:00,283.06,283.89,283.06,283.48,21116.0,267.037,267.8201,267.037,267.4333,21116.0
2018-04-02 11:25:00,283.55,283.55,282.43,282.62,12754.0,267.4993,267.4993,266.4427,266.622,12754.0
2018-04-02 11:30:00,282.55,283.58,282.03,282.03,15081.0,266.5559,267.5276,266.0654,266.0654,15081.0
2018-04-02 11:35:00,282.13,282.13,280.67,281.49,28761.0,266.1597,266.1597,264.7823,265.5559,28761.0
2018-04-02 11:40:00,281.42,281.71,280.64,281.61,11473.0,265.4899,265.7635,264.754,265.6691,11473.0
2018-04-02 11:45:00,281.67,283.14,280.93,282.27,27951.0,265.7257,267.1125,265.0276,266.2918,27951.0
2018-04-02 11:50:00,282.46,282.52,281.44,282.16,14260.0,266.471,266.5276,265.5088,266.188,14260.0
2018-04-02 11:55:00,282.37,282.75,282.2,282.65,13150.0,266.3861,266.7446,266.2257,266.6503,13150.0
2018-04-02 12:00:00,282.64,284.4,282.62,283.42,38690.0,266.6408,268.3012,266.622,267.3767,38690.0
2018-04-02 12:05:00,283.33,283.53,282.37,282.38,20275.0,267.2918,267.4804,266.3861,266.3955,20275.0
2018-04-02 12:10:00,282.35,282.51,281.6,281.71,16670.0,266.3672,266.5182,265.6597,265.7635,16670.0
2018-04-02 12:15:00,281.84,282.04,281.3,282.03,54847.0,265.8861,266.0748,265.3767,266.0654,54847.0
2018-04-02 12:20:00,282.0,282.52,281.8,281.8,22005.0,266.0371,266.5276,265.8484,265.8484,22005.0
2018-04-02 12:25:00,281.75,281.94,281.31,281.44,11531.0,265.8012,265.9804,265.3861,265.5088,11531.0
2018-04-02 12:30:00,281.47,281.81,281.01,281.25,24643.0,265.5371,265.8578,265.1031,265.3295,24643.0
2018-04-02 12:35:00,281.15,281.7,280.82,280.94,19052.0,265.2352,265.754,264.9238,265.0371,19052.0
2018-04-02 12:40:00,281.0,281.44,280.97,281.17,23267.0,265.0937,265.5088,265.0654,265.254,23267.0
2018-04-02 12:45:00,281.02,281.07,280.46,280.69,19283.0,265.1125,265.1597,264.5842,264.8012,19283.0
2018-04-02 12:50:00,280.77,281.05,280.45,280.46,19898.0,264.8767,265.1408,264.5748,264.5842,19898.0
2018-04-02 12:55:00,280.39,281.03,280.39,280.45,14343.0,264.5182,265.122,264.5182,264.5748,14343.0
2018-04-02 13:00:00,280.51,280.64,279.9,280.17,18689.0,264.6314,264.754,264.0559,264.3106,18689.0
2018-04-02 13:05:00,280.21,280.34,279.5,279.5,15348.0,264.3484,264.471,263.6786,263.6786,15348.0
2018-04-02 13:10:00,279.46,280.21,279.46,279.81,18165.0,263.6408,264.3484,263.6408,263.971,18165.0
2018-04-02 13:15:00,279.88,280.19,279.64,280.1,14425.0,264.0371,264.3295,263.8106,264.2446,14425.0
2018-04-02 13:20:00,280.01,280.2,279.85,280.02,9819.0,264.1597,264.3389,264.0088,264.1691,9819.0
2018-04-02 13:25:00,280.0,280.0,279.05,279.2,22502.0,264.1503,264.1503,263.254,263.3955,22502.0
2018-04-02 13:30:00,279.27,279.65,279.12,279.65,8784.0,263.4616,263.8201,263.3201,263.8201,8784.0
2018-04-02 13:35:00,279.6,280.19,279.55,279.88,18358.0,263.7729,264.3295,263.7257,264.0371,18358.0
2018-04-02 13:40:00,279.95,280.06,279.1,279.2,38215.0,264.1031,264.2069,263.3012,263.3955,38215.0
2018-04-02 13:45:00,279.1,279.1,278.3,278.3,11337.0,263.3012,263.3012,262.5465,262.5465,11337.0
2018-04-02 13:50:00,278.4,278.58,278.33,278.41,9659.0,262.6408,262.8106,262.5748,262.6503,9659.0
2018-04-02 13:55:00,278.3,278.3,278.01,278.1,24904.0,262.5465,262.5465,262.2729,262.3578,24904.0
2018-04-02 14:00:00,278.01,278.05,277.65,277.82,9744.0,262.2729,262.3106,261.9333,262.0937,9744.0
2018-04-02 14:05:00,277.85,277.85,277.01,277.06,19966.0,262.122,262.122,261.3295,261.3767,19966.0
2018-04-02 14:10:00,277.13,277.61,277.0,277.61,9389.0,261.4427,261.8956,261.3201,261.8956,9389.0
2018-04-02 14:15:00,277.59,277.81,277.25,277.74,43376.0,261.8767,262.0842,261.5559,262.0182,43376.0
2018-04-02 14:20:00,277.89,278.48,277.89,278.1,29057.0,262.1597,262.7163,262.1597,262.3578,29057.0
2018-04-02 14:25:00,278.01,278.02,277.37,277.6,14300.0,262.2729,262.2823,261.6691,261.8861,14300.0
2018-04-02 14:30:00,277.43,278.51,277.4,278.42,16332.0,261.7257,262.7446,261.6974,262.6597,16332.0
2018-04-02 14:35:00,278.42,278.42,277.45,277.6,10273.0,262.6597,262.6597,261.7446,261.8861,10273.0
2018-04-02 14:40:00,277.6,277.65,277.3,277.6,13679.0,261.8861,261.9333,261.6031,261.8861,13679.0
2018-04-02 14:45:00,277.63,278.74,277.6,278.63,11906.0,261.9144,262.9616,261.8861,262.8578,11906.0
2018-04-02 14:50:00,278.54,279.37,278.35,279.37,31087.0,262.7729,263.5559,262.5937,263.5559,31087.0
2018-04-02 14:55:00,279.28,279.28,278.54,278.88,14347.0,263.471,263.471,262.7729,263.0937,14347.0
2018-04-02 15:00:00,278.78,278.79,278.06,278.15,13823.0,262.9993,263.0088,262.3201,262.405,13823.0
2018-04-02 15:05:00,278.13,278.24,277.84,278.03,20320.0,262.3861,262.4899,262.1125,262.2918,20320.0
2018-04-02 15:10:00,278.03,278.7,277.83,278.64,19097.0,262.2918,262.9239,262.1031,262.8672,19097.0
2018-04-02 15:15:00,278.68,279.57,278.64,279.56,22230.0,262.905,263.7446,262.8672,263.7352,22230.0
2018-04-02 15:20:00,279.51,279.59,279.03,279.51,32570.0,263.688,263.7635,263.2352,263.688,32570.0
2018-04-02 15:25:00,279.52,280.07,279.38,279.97,30207.0,263.6974,264.2163,263.5654,264.122,30207.0
2018-04-02 15:30:00,280.07,280.37,279.37,279.52,23771.0,264.2163,264.4993,263.5559,263.6974,23771.0
2018-04-02 15:35:00,279.51,280.2,279.51,280.04,21129.0,263.688,264.3389,263.688,264.188,21129.0
2018-04-02 15:40:00,280.0,280.68,279.82,280.42,30890.0,264.1503,264.7918,263.9805,264.5465,30890.0
2018-04-02 15:45:00,280.34,280.79,280.21,280.61,42894.0,264.471,264.8955,264.3484,264.7257,42894.0
2018-04-02 15:50:00,280.68,281.03,280.62,280.98,54527.0,264.7918,265.122,264.7352,265.0748,54527.0
2018-04-02 15:55:00,280.97,281.33,280.64,280.83,128134.0,265.0654,265.405,264.754,264.9333,128134.0
2018-04-03 09:30:00,281.07,281.94,280.31,281.45,26318.0,265.1597,265.9804,264.4427,265.5182,26318.0
2018-04-03 09:35:00,281.32,283.48,280.88,282.89,22481.0,265.3955,267.4333,264.9805,266.8767,22481.0
2018-04-03 09:40:00,282.89,284.58,282.81,284.45,15478.0,266.8767,268.471,266.8012,268.3484,15478.0
2018-04-03 09:45:00,284.18,284.61,283.87,284.21,21525.0,268.0937,268.4993,267.8012,268.122,21525.0
2018-04-03 09:50:00,284.24,284.36,283.48,284.06,31611.0,268.1503,268.2635,267.4333,267.9804,31611.0
2018-04-03 09:55:00,284.15,284.84,283.98,284.83,23140.0,268.0653,268.7163,267.905,268.7069,23140.0
2018-04-03 10:00:00,284.75,284.84,284.07,284.83,37224.0,268.6314,268.7163,267.9899,268.7069,37224.0
2018-04-03 10:05:00,284.76,285.13,283.31,283.42,54206.0,268.6408,268.9899,267.2729,267.3767,54206.0
2018-04-03 10:10:00,283.31,284.01,283.13,284.0,16678.0,267.2729,267.9333,267.1031,267.9238,16678.0
2018-04-03 10:15:00,284.0,284.46,283.68,283.94,28441.0,267.9238,268.3578,267.622,267.8672,28441.0
2018-04-03 10:20:00,283.94,283.97,283.1,283.55,24794.0,267.8672,267.8955,267.0748,267.4993,24794.0
2018-04-03 10:25:00,283.16,284.24,283.11,284.24,20136.0,267.1314,268.1503,267.0842,268.1503,20136.0
2018-04-03 10:30:00,284.1,284.6,283.9,284.07,11283.0,268.0182,268.4899,267.8295,267.9899,11283.0
2018-04-03 10:35:00,284.22,284.28,283.1,283.3,16812.0,268.1314,268.188,267.0748,267.2635,16812.0
2018-04-03 10:40:00,283.19,284.21,283.13,283.41,17847.0,267.1597,268.122,267.1031,267.3672,17847.0
2018-04-03 10:45:00,283.48,283.88,283.3,283.73,7869.0,267.4333,267.8106,267.2635,267.6691,7869.0
2018-04-03 10:50:00,283.72,283.73,282.63,282.64,13844.0,267.6597,267.6691,266.6314,266.6408,13844.0
2018-04-03 10:55:00,282.75,283.01,282.32,282.71,17522.0,266.7446,266.9899,266.3389,266.7069,17522.0
2018-04-03 11:00:00,282.78,283.06,282.36,282.58,9731.0,266.7729,267.037,266.3767,266.5842,9731.0
2018-04-03 11:05:00,282.58,282.84,282.35,282.81,5303.0,266.5842,266.8295,266.3672,266.8012,5303.0
2018-04-03 11:10:00,282.62,282.7,282.32,282.52,17780.0,266.622,266.6974,266.3389,266.5276,17780.0
2018-04-03 11:15:00,282.52,282.52,281.94,282.28,12013.0,266.5276,266.5276,265.9804,266.3012,12013.0
2018-04-03 11:20:00,282.33,282.53,282.03,282.04,8629.0,266.3484,266.5371,266.0654,266.0748,8629.0
2018-04-03 11:25:00,282.0,282.69,282.0,282.44,7536.0,266.0371,266.688,266.0371,266.4521,7536.0
2018-04-03 11:30:00,282.24,282.45,281.43,281.44,6173.0,266.2635,266.4616,265.4993,265.5088,6173.0
2018-04-03 11:35:00,281.34,281.49,280.37,280.37,23775.0,265.4144,265.5559,264.4993,264.4993,23775.0
2018-04-03 11:40:00,280.41,280.82,280.34,280.75,9508.0,264.5371,264.9238,264.471,264.8578,9508.0
2018-04-03 11:45:00,281.01,281.44,281.01,281.04,8614.0,265.1031,265.5088,265.1031,265.1314,8614.0
2018-04-03 11:50:00,280.99,281.47,280.7,281.2,5364.0,265.0842,265.5371,264.8106,265.2823,5364.0
2018-04-03 11:55:00,281.06,281.24,280.9,281.13,7745.0,265.1503,265.3201,264.9993,265.2163,7745.0
2018-04-03 12:00:00,280.91,281.64,280.91,281.44,6662.0,265.0088,265.6974,265.0088,265.5088,6662.0
2018-04-03 12:05:00,281.29,281.41,280.89,280.89,3260.0,265.3672,265.4805,264.9899,264.9899,3260.0
2018-04-03 12:10:00,280.69,281.28,280.47,280.99,6986.0,264.8012,265.3578,264.5937,265.0842,6986.0
2018-04-03 12:15:00,280.88,281.04,280.72,280.74,2600.0,264.9805,265.1314,264.8295,264.8484,2600.0
2018-04-03 12:20:00,280.72,281.08,280.67,281.05,8581.0,264.8295,265.1691,264.7823,265.1408,8581.0
2018-04-03 12:25:00,281.01,281.58,280.78,281.58,5700.0,265.1031,265.6408,264.8861,265.6408,5700.0
2018-04-03 12:30:00,281.42,281.49,280.98,281.28,4170.0,265.4899,265.5559,265.0748,265.3578,4170.0
2018-04-03 12:35:00,281.29,281.4,280.69,281.12,5700.0,265.3672,265.471,264.8012,265.2069,5700.0
2018-04-03 12:40:00,281.16,281.17,280.86,281.07,5102.0,265.2446,265.254,264.9616,265.1597,5102.0
2018-04-03 12:45:00,280.89,281.06,280.53,280.59,5295.0,264.9899,265.1503,264.6503,264.7069,5295.0
2018-04-03 12:50:00,280.51,280.54,280.07,280.29,1580.0,264.6314,264.6597,264.2163,264.4238,1580.0
2018-04-03 12:55:00,280.08,280.24,279.75,280.24,18278.0,264.2257,264.3767,263.9144,264.3767,18278.0
2018-04-03 13:00:00,280.15,280.49,280.04,280.49,13344.0,264.2918,264.6125,264.188,264.6125,13344.0
2018-04-03 13:05:00,280.37,280.55,280.15,280.15,1401.0,264.4993,264.6691,264.2918,264.2918,1401.0
2018-04-03 13:10:00,280.35,280.52,280.18,280.18,5828.0,264.4805,264.6408,264.3201,264.3201,5828.0
2018-04-03 13:15:00,280.23,280.35,280.03,280.3,3733.0,264.3672,264.4805,264.1786,264.4333,3733.0
2018-04-03 13:20:00,280.31,280.7,280.18,280.65,3250.0,264.4427,264.8106,264.3201,264.7635,3250.0
2018-04-03 13:25:00,280.6,281.33,280.6,281.13,10407.0,264.7163,265.405,264.7163,265.2163,10407.0
2018-04-03 13:30:00,281.22,281.67,281.07,281.59,7139.0,265.3012,265.7257,265.1597,265.6503,7139.0
2018-04-03 13:35:00,281.46,281.48,281.04,281.25,6901.0,265.5276,265.5465,265.1314,265.3295,6901.0
2018-04-03 13:40:00,281.25,281.56,281.25,281.56,3809.0,265.3295,265.622,265.3295,265.622,3809.0
2018-04-03 13:45:00,281.55,281.63,281.28,281.35,5751.0,265.6125,265.688,265.3578,265.4238,5751.0
2018-04-03 13:50:00,281.35,282.23,281.35,282.23,7554.0,265.4238,266.254,265.4238,266.254,7554.0
2018-04-03 13:55:00,282.02,282.21,281.91,282.0,3906.0,266.0559,266.2352,265.9521,266.0371,3906.0
2018-04-03 14:00:00,282.14,282.27,281.99,282.26,9056.0,266.1691,266.2918,266.0276,266.2823,9056.0
2018-04-03 14:05:00,282.33,282.33,281.87,281.95,3602.0,266.3484,266.3484,265.9144,265.9899,3602.0
2018-04-03 14:10:00,282.04,282.25,281.92,282.08,5898.0,266.0748,266.2729,265.9616,266.1125,5898.0
2018-04-03 14:15:00,281.95,282.2,281.9,282.2,7660.0,265.9899,266.2257,265.9427,266.2257,7660.0
2018-04-03 14:20:00,282.31,282.34,282.02,282.23,5933.0,266.3295,266.3578,266.0559,266.254,5933.0
2018-04-03 14:25:00,282.23,282.25,281.93,282.17,10673.0,266.254,266.2729,265.971,266.1974,10673.0
2018-04-03 14:30:00,282.09,282.52,281.65,281.65,9443.0,266.122,266.5276,265.7069,265.7069,9443.0
2018-04-03 14:35:00,281.74,281.92,281.57,281.57,3957.0,265.7918,265.9616,265.6314,265.6314,3957.0
2018-04-03 14:40:00,281.64,281.64,280.88,280.88,4763.0,265.6974,265.6974,264.9805,264.9805,4763.0
2018-04-03 14:45:00,280.96,282.11,280.87,282.1,9721.0,265.0559,266.1408,264.971,266.1314,9721.0
2018-04-03 14:50:00,281.9,282.03,281.75,281.75,2113.0,265.9427,266.0654,265.8012,265.8012,2113.0
2018-04-03 14:55:00,281.93,282.33,281.93,282.27,7028.0,265.971,266.3484,265.971,266.2918,7028.0
2018-04-03 15:00:00,282.16,283.03,282.13,283.01,7773.0,266.188,267.0087,266.1597,266.9899,7773.0
2018-04-03 15:05:00,282.92,283.85,282.92,283.75,16058.0,266.905,267.7823,266.905,267.688,16058.0
2018-04-03 15:10:00,283.89,283.95,283.38,283.75,22925.0,267.8201,267.8767,267.3389,267.688,22925.0
2018-04-03 15:15:00,283.72,284.16,283.48,284.1,15904.0,267.6597,268.0748,267.4333,268.0182,15904.0
2018-04-03 15:20:00,284.0,284.09,283.51,284.09,9334.0,267.9238,268.0087,267.4616,268.0087,9334.0
2018-04-03 15:25:00,284.1,284.56,284.08,284.56,6299.0,268.0182,268.4521,267.9993,268.4521,6299.0
2018-04-03 15:30:00,284.57,284.57,283.08,283.08,11614.0,268.4616,268.4616,267.0559,267.0559,11614.0
2018-04-03 15:35:00,283.05,283.09,282.71,282.72,7776.0,267.0276,267.0654,266.7069,266.7163,7776.0
2018-04-03 15:40:00,282.84,283.09,282.73,282.8,8956.0,266.8295,267.0654,266.7257,266.7918,8956.0
2018-04-03 15:45:00,282.64,283.02,281.89,281.98,13854.0,266.6408,266.9993,265.9333,266.0182,13854.0
2018-04-03 15:50:00,282.06,282.42,281.86,281.86,18600.0,266.0937,266.4333,265.905,265.905,18600.0
2018-04-03 15:55:00,281.97,282.88,281.9,282.47,43392.0,266.0088,266.8672,265.9427,266.4804,43392.0
2018-04-04 09:30:00,280.52,281.3,280.44,280.51,25654.0,264.6408,265.3767,264.5654,264.6314,25654.0
2018-04-04 09:35:00,280.76,281.15,280.75,280.92,2657.0,264.8672,265.2352,264.8578,265.0182,2657.0
2018-04-04 09:40:00,281.11,282.07,280.75,281.77,4000.0,265.1974,266.1031,264.8578,265.8201,4000.0
2018-04-04 09:45:00,281.82,282.02,280.15,280.15,5641.0,265.8672,266.0559,264.2918,264.2918,5641.0
2018-04-04 09:50:00,279.95,280.49,279.4,280.19,5171.0,264.1031,264.6125,263.5842,264.3295,5171.0
2018-04-04 09:55:00,280.37,280.86,280.0,280.86,8267.0,264.4993,264.9616,264.1503,264.9616,8267.0
2018-04-04 10:00:00,280.86,281.39,280.57,281.39,13873.0,264.9616,265.4616,264.688,265.4616,13873.0
2018-04-04 10:05:00,281.4,282.37,281.22,282.17,23038.0,265.471,266.3861,265.3012,266.1974,23038.0
2018-04-04 10:10:00,282.17,282.38,281.91,282.28,2822.0,266.1974,266.3955,265.9521,266.3012,2822.0
2018-04-04 10:15:00,282.27,282.75,281.88,282.75,7640.0,266.2918,266.7446,265.9238,266.7446,7640.0
2018-04-04 10:20:00,282.67,283.2,282.51,283.06,6100.0,266.6691,267.1691,266.5182,267.037,6100.0
2018-04-04 10:25:00,283.1,283.39,282.85,282.87,11646.0,267.0748,267.3484,266.8389,266.8578,11646.0
2018-04-04 10:30:00,283.01,283.04,282.7,282.95,6327.0,266.9899,267.0182,266.6974,266.9333,6327.0
2018-04-04 10:35:00,282.94,283.64,282.77,283.64,9437.0,266.9238,267.5842,266.7635,267.5842,9437.0
2018-04-04 10:40:00,283.65,284.26,283.46,284.15,8385.0,267.5937,268.1691,267.4144,268.0653,8385.0
2018-04-04 10:45:00,284.13,285.0,284.07,284.91,16438.0,268.0465,268.8672,267.9899,268.7823,16438.0
2018-04-04 10:50:00,284.88,285.33,284.72,285.0,16941.0,268.754,269.1786,268.6031,268.8672,16941.0
2018-04-04 10:55:00,285.01,285.24,284.48,285.24,7607.0,268.8767,269.0936,268.3767,269.0936,7607.0
2018-04-04 11:00:00,285.16,285.38,284.83,284.88,17503.0,269.0182,269.2257,268.7069,268.754,17503.0
2018-04-04 11:05:00,284.8,285.06,284.61,285.0,8396.0,268.6786,268.9238,268.4993,268.8672,8396.0
2018-04-04 11:10:00,284.98,285.5,284.87,285.37,9163.0,268.8484,269.3389,268.7446,269.2163,9163.0
2018-04-04 11:15:00,285.49,286.09,285.49,285.93,7656.0,269.3295,269.8955,269.3295,269.7446,7656.0
2018-04-04 11:20:00,286.02,286.09,285.66,286.09,13823.0,269.8295,269.8955,269.4899,269.8955,13823.0
2018-04-04 11:25:00,286.0,286.74,285.94,286.66,6611.0,269.8106,270.5087,269.754,270.4333,6611.0
2018-04-04 11:30:00,286.65,286.65,286.23,286.42,10867.0,270.4238,270.4238,270.0276,270.2069,10867.0
2018-04-04 11:35:00,286.26,286.37,286.03,286.12,11160.0,270.0559,270.1597,269.8389,269.9238,11160.0
2018-04-04 11:40:00,286.15,286.27,285.99,285.99,12244.0,269.9521,270.0653,269.8012,269.8012,12244.0
2018-04-04 11:45:00,286.04,286.16,285.75,286.06,15411.0,269.8484,269.9616,269.5748,269.8672,15411.0
2018-04-04 11:50:00,286.02,286.16,285.63,286.03,8200.0,269.8295,269.9616,269.4616,269.8389,8200.0
2018-04-04 11:55:00,286.05,286.7,286.05,286.52,8465.0,269.8578,270.471,269.8578,270.3012,8465.0
2018-04-04 12:00:00,286.44,286.67,286.16,286.4,18380.0,270.2257,270.4427,269.9616,270.188,18380.0
2018-04-04 12:05:00,286.42,286.42,285.76,286.32,9152.0,270.2069,270.2069,269.5842,270.1125,9152.0
2018-04-04 12:10:00,286.31,287.07,286.31,287.06,8085.0,270.1031,270.8201,270.1031,270.8106,8085.0
2018-04-04 12:15:00,287.03,287.1,286.72,286.86,11012.0,270.7823,270.8484,270.4899,270.6219,11012.0
2018-04-04 12:20:00,286.82,286.89,286.48,286.84,4650.0,270.5842,270.6502,270.2635,270.6031,4650.0
2018-04-04 12:25:00,286.78,287.08,286.77,286.85,7038.0,270.5465,270.8295,270.537,270.6125,7038.0
2018-04-04 12:30:00,286.85,286.85,286.47,286.47,1900.0,270.6125,270.6125,270.254,270.254,1900.0
2018-04-04 12:35:00,286.66,286.94,286.33,286.33,8085.0,270.4333,270.6974,270.1219,270.1219,8085.0
2018-04-04 12:40:00,286.6,286.68,286.28,286.52,9599.0,270.3767,270.4521,270.0748,270.3012,9599.0
2018-04-04 12:45:00,286.53,286.6,286.17,286.48,7636.0,270.3106,270.3767,269.971,270.2635,7636.0
2018-04-04 12:50:00,286.51,286.59,286.35,286.55,5843.0,270.2918,270.3672,270.1408,270.3295,5843.0
2018-04-04 12:55:00,286.5,286.69,286.34,286.34,10072.0,270.2823,270.4616,270.1314,270.1314,10072.0
2018-04-04 13:00:00,286.42,286.42,286.14,286.28,4500.0,270.2069,270.2069,269.9427,270.0748,4500.0
2018-04-04 13:05:00,286.23,286.28,285.97,286.1,6300.0,270.0276,270.0748,269.7823,269.905,6300.0
2018-04-04 13:10:00,286.18,286.18,285.8,285.88,3994.0,269.9804,269.9804,269.6219,269.6974,3994.0
2018-04-04 13:15:00,285.97,285.97,285.82,285.82,1700.0,269.7823,269.7823,269.6408,269.6408,1700.0
2018-04-04 13:20:00,285.77,286.05,285.59,285.67,6026.0,269.5936,269.8578,269.4238,269.4993,6026.0
2018-04-04 13:25:00,285.68,285.73,285.53,285.72,6572.0,269.5087,269.5559,269.3672,269.5465,6572.0
2018-04-04 13:30:00,285.77,285.78,285.5,285.67,4407.0,269.5936,269.6031,269.3389,269.4993,4407.0
2018-04-04 13:35:00,285.61,286.2,285.53,286.16,7120.0,269.4427,269.9993,269.3672,269.9616,7120.0
2018-04-04 13:40:00,286.16,286.38,286.0,286.2,10892.0,269.9616,270.1691,269.8106,269.9993,10892.0
2018-04-04 13:45:00,286.25,286.25,285.77,286.03,3050.0,270.0465,270.0465,269.5936,269.8389,3050.0
2018-04-04 13:50:00,285.91,285.91,285.58,285.65,4639.0,269.7257,269.7257,269.4144,269.4804,4639.0
2018-04-04 13:55:00,285.78,286.02,285.75,285.92,4431.0,269.6031,269.8295,269.5748,269.7352,4431.0
2018-04-04 14:00:00,286.04,286.29,285.99,286.09,3203.0,269.8484,270.0842,269.8012,269.8955,3203.0
2018-04-04 14:05:00,286.16,286.6,286.16,286.37,4100.0,269.9616,270.3767,269.9616,270.1597,4100.0
2018-04-04 14:10:00,286.45,286.85,286.36,286.76,2892.0,270.2352,270.6125,270.1502,270.5276,2892.0
2018-04-04 14:15:00,286.85,287.09,286.66,287.0,6163.0,270.6125,270.8389,270.4333,270.754,6163.0
2018-04-04 14:20:00,286.91,287.39,286.91,287.26,9003.0,270.6691,271.1219,270.6691,270.9993,9003.0
2018-04-04 14:25:00,287.08,287.21,287.01,287.11,5135.0,270.8295,270.9521,270.7635,270.8578,5135.0
2018-04-04 14:30:00,287.18,287.28,287.04,287.12,9005.0,270.9238,271.0182,270.7918,270.8672,9005.0
2018-04-04 14:35:00,287.02,287.15,286.87,286.88,3367.0,270.7729,270.8955,270.6314,270.6408,3367.0
2018-04-04 14:40:00,286.98,287.86,286.91,287.77,8553.0,270.7352,271.5653,270.6691,271.4804,8553.0
2018-04-04 14:45:00,287.87,287.95,287.54,287.63,4400.0,271.5748,271.6502,271.2635,271.3484,4400.0
2018-04-04 14:50:00,287.69,287.76,287.33,287.33,6150.0,271.405,271.471,271.0653,271.0653,6150.0
2018-04-04 14:55:00,287.37,287.42,287.15,287.32,10474.0,271.1031,271.1502,270.8955,271.0559,10474.0
2018-04-04 15:00:00,287.28,287.65,287.17,287.57,8087.0,271.0182,271.3672,270.9144,271.2918,8087.0
2018-04-04 15:05:00,287.52,287.56,287.32,287.53,8877.0,271.2446,271.2823,271.0559,271.254,8877.0
2018-04-04 15:10:00,287.57,287.57,287.19,287.19,8150.0,271.2918,271.2918,270.9333,270.9333,8150.0
2018-04-04 15:15:00,287.17,287.2,286.83,286.9,4705.0,270.9144,270.9427,270.5936,270.6597,4705.0
2018-04-04 15:20:00,286.92,287.54,286.92,287.54,10380.0,270.6786,271.2635,270.6786,271.2635,10380.0
2018-04-04 15:25:00,287.47,287.59,287.14,287.25,13140.0,271.1974,271.3106,270.8861,270.9899,13140.0
2018-04-04 15:30:00,287.2,287.41,287.2,287.33,11605.0,270.9427,271.1408,270.9427,271.0653,11605.0
2018-04-04 15:35:00,287.17,287.29,287.03,287.07,16587.0,270.9144,271.0276,270.7823,270.8201,16587.0
2018-04-04 15:40:00,287.1,287.1,286.84,286.86,12069.0,270.8484,270.8484,270.6031,270.6219,12069.0
2018-04-04 15:45:00,286.83,287.32,286.8,286.99,26696.0,270.5936,271.0559,270.5653,270.7446,26696.0
2018-04-04 15:50:00,287.01,287.23,286.96,287.0,38187.0,270.7635,270.971,270.7163,270.754,38187.0
2018-04-04 15:55:00,287.02,287.16,286.77,286.97,66587.0,270.7729,270.905,270.537,270.7257,66587.0
2018-04-05 09:30:00,287.0,287.0,284.02,285.27,26951.0,270.754,270.754,267.9427,269.122,26951.0
2018-04-05 09:35:00,285.62,286.81,284.98,286.12,14733.0,269.4521,270.5748,268.8484,269.9238,14733.0
2018-04-05 09:40:00,286.15,286.63,285.72,286.53,11575.0,269.9521,270.405,269.5465,270.3106,11575.0
2018-04-05 09:45:00,286.63,286.97,285.31,285.68,4839.0,270.405,270.7257,269.1597,269.5087,4839.0
2018-04-05 09:50:00,285.43,285.87,285.22,285.48,4500.0,269.2729,269.688,269.0748,269.3201,4500.0
2018-04-05 09:55:00,285.41,285.67,285.08,285.5,5069.0,269.254,269.4993,268.9427,269.3389,5069.0
2018-04-05 10:00:00,285.65,285.69,284.88,284.88,5900.0,269.4804,269.5182,268.754,268.754,5900.0
2018-04-05 10:05:00,284.81,285.04,284.01,284.59,12594.0,268.688,268.905,267.9333,268.4804,12594.0
2018-04-05 10:10:00,284.76,285.63,284.76,285.63,5500.0,268.6408,269.4616,268.6408,269.4616,5500.0
2018-04-05 10:15:00,285.44,285.75,285.42,285.47,6768.0,269.2823,269.5748,269.2635,269.3106,6768.0
2018-04-05 10:20:00,285.34,285.34,284.71,284.9,8250.0,269.188,269.188,268.5936,268.7729,8250.0
2018-04-05 10:25:00,284.83,285.0,284.69,285.0,4907.0,268.7069,268.8672,268.5748,268.8672,4907.0
2018-04-05 10:30:00,285.0,285.3,284.84,284.92,5971.0,268.8672,269.1503,268.7163,268.7918,5971.0
2018-04-05 10:35:00,284.86,285.16,284.86,284.96,3230.0,268.7352,269.0182,268.7352,268.8295,3230.0
2018-04-05 10:40:00,284.97,285.1,284.77,284.99,5010.0,268.8389,268.9616,268.6503,268.8578,5010.0
2018-04-05 10:45:00,284.95,285.0,284.71,284.8,5271.0,268.8201,268.8672,268.5936,268.6786,5271.0
2018-04-05 10:50:00,284.83,285.0,284.69,284.75,3411.0,268.7069,268.8672,268.5748,268.6314,3411.0
2018-04-05 10:55:00,284.81,284.83,284.61,284.61,9697.0,268.688,268.7069,268.4993,268.4993,9697.0
2018-04-05 11:00:00,284.7,285.0,284.56,285.0,8912.0,268.5842,268.8672,268.4521,268.8672,8912.0
2018-04-05 11:05:00,285.0,285.35,284.94,285.29,6719.0,268.8672,269.1974,268.8106,269.1408,6719.0
2018-04-05 11:10:00,285.38,285.73,285.38,285.51,7418.0,269.2257,269.5559,269.2257,269.3484,7418.0
2018-04-05 11:15:00,285.56,285.99,285.4,285.99,9912.0,269.3955,269.8012,269.2446,269.8012,9912.0
2018-04-05 11:20:00,285.98,286.2,285.75,285.75,2950.0,269.7918,269.9993,269.5748,269.5748,2950.0
2018-04-05 11:25:00,285.82,286.0,285.7,286.0,7859.0,269.6408,269.8106,269.5276,269.8106,7859.0
2018-04-05 11:30:00,285.96,286.75,285.96,286.75,4000.0,269.7729,270.5182,269.7729,270.5182,4000.0
2018-04-05 11:35:00,286.7,286.72,286.41,286.41,6456.0,270.471,270.4899,270.1974,270.1974,6456.0
2018-04-05 11:40:00,286.5,286.56,286.15,286.15,4327.0,270.2823,270.3389,269.9521,269.9521,4327.0
2018-04-05 11:45:00,286.28,286.46,286.02,286.46,8252.0,270.0748,270.2446,269.8295,270.2446,8252.0
2018-04-05 11:50:00,286.51,287.11,286.51,287.11,5036.0,270.2918,270.8578,270.2918,270.8578,5036.0
2018-04-05 11:55:00,287.14,287.14,286.37,286.49,5804.0,270.8861,270.8861,270.1597,270.2729,5804.0
2018-04-05 12:00:00,286.53,286.53,285.86,286.0,4907.0,270.3106,270.3106,269.6786,269.8106,4907.0
2018-04-05 12:05:00,285.9,286.01,285.58,285.58,3816.0,269.7163,269.8201,269.4144,269.4144,3816.0
2018-04-05 12:10:00,285.55,285.75,285.41,285.62,3527.0,269.3861,269.5748,269.254,269.4521,3527.0
2018-04-05 12:15:00,285.65,285.7,285.44,285.61,3648.0,269.4804,269.5276,269.2823,269.4427,3648.0
2018-04-05 12:20:00,285.65,285.77,285.55,285.55,1905.0,269.4804,269.5936,269.3861,269.3861,1905.0
2018-04-05 12:25:00,285.59,285.93,285.55,285.81,2700.0,269.4238,269.7446,269.3861,269.6314,2700.0
2018-04-05 12:30:00,285.82,285.82,285.59,285.65,7688.0,269.6408,269.6408,269.4238,269.4804,7688.0
2018-04-05 12:35:00,285.75,286.05,285.65,286.03,3800.0,269.5748,269.8578,269.4804,269.8389,3800.0
2018-04-05 12:40:00,286.12,286.18,285.89,285.95,2600.0,269.9238,269.9804,269.7069,269.7635,2600.0
2018-04-05 12:45:00,285.83,286.08,285.79,286.08,1600.0,269.6503,269.8861,269.6125,269.8861,1600.0
2018-04-05 12:50:00,286.07,286.2,285.95,285.96,3445.0,269.8767,269.9993,269.7635,269.7729,3445.0
2018-04-05 12:55:00,285.97,286.27,285.82,285.88,2700.0,269.7823,270.0653,269.6408,269.6974,2700.0
2018-04-05 13:00:00,285.91,286.15,285.91,286.04,3500.0,269.7257,269.9521,269.7257,269.8484,3500.0
2018-04-05 13:05:00,286.01,286.21,285.93,286.07,2599.0,269.8201,270.0087,269.7446,269.8767,2599.0
2018-04-05 13:10:00,286.07,286.17,285.99,286.06,2100.0,269.8767,269.971,269.8012,269.8672,2100.0
2018-04-05 13:15:00,285.94,286.03,285.54,285.63,4644.0,269.754,269.8389,269.3767,269.4616,4644.0
2018-04-05 13:20:00,285.89,285.9,285.54,285.69,2610.0,269.7069,269.7163,269.3767,269.5182,2610.0
2018-04-05 13:25:00,285.59,285.75,285.59,285.66,349.0,269.4238,269.5748,269.4238,269.4899,349.0
2018-04-05 13:30:00,285.76,286.27,285.76,286.02,2499.0,269.5842,270.0653,269.5842,269.8295,2499.0
2018-04-05 13:35:00,286.11,286.12,285.7,285.71,5513.0,269.9144,269.9238,269.5276,269.537,5513.0
2018-04-05 13:40:00,285.67,285.83,285.52,285.83,3300.0,269.4993,269.6503,269.3578,269.6503,3300.0
2018-04-05 13:45:00,285.84,286.01,285.84,286.01,920.0,269.6597,269.8201,269.6597,269.8201,920.0
2018-04-05 13:50:00,286.01,286.57,286.01,286.36,4080.0,269.8201,270.3484,269.8201,270.1502,4080.0
2018-04-05 13:55:00,286.35,286.43,286.15,286.16,2452.0,270.1408,270.2163,269.9521,269.9616,2452.0
2018-04-05 14:00:00,286.29,286.42,286.03,286.22,2576.0,270.0842,270.2069,269.8389,270.0182,2576.0
2018-04-05 14:05:00,286.12,286.26,286.0,286.02,6263.0,269.9238,270.0559,269.8106,269.8295,6263.0
2018-04-05 14:10:00,286.1,286.19,285.96,286.09,3425.0,269.905,269.9899,269.7729,269.8955,3425.0
2018-04-05 14:15:00,286.13,286.67,286.13,286.49,4145.0,269.9333,270.4427,269.9333,270.2729,4145.0
2018-04-05 14:20:00,286.52,286.62,286.47,286.47,2915.0,270.3012,270.3955,270.254,270.254,2915.0
2018-04-05 14:25:00,286.48,286.83,286.48,286.75,2857.0,270.2635,270.5936,270.2635,270.5182,2857.0
2018-04-05 14:30:00,286.74,287.37,286.69,287.14,5312.0,270.5087,271.1031,270.4616,270.8861,5312.0
2018-04-05 14:35:00,287.26,287.77,287.26,287.61,5801.0,270.9993,271.4804,270.9993,271.3295,5801.0
2018-04-05 14:40:00,287.7,287.95,287.51,287.95,3804.0,271.4144,271.6502,271.2352,271.6502,3804.0
2018-04-05 14:45:00,287.92,288.34,287.92,288.13,20920.0,271.6219,272.0182,271.6219,271.8201,20920.0
2018-04-05 14:50:00,288.05,288.08,287.85,287.97,2700.0,271.7446,271.7729,271.5559,271.6691,2700.0
2018-04-05 14:55:00,287.86,288.07,287.75,288.01,5095.0,271.5653,271.7635,271.4616,271.7068,5095.0
2018-04-05 15:00:00,287.91,287.91,287.68,287.74,5100.0,271.6125,271.6125,271.3955,271.4521,5100.0
2018-04-05 15:05:00,287.8,288.53,287.8,288.53,6456.0,271.5087,272.1974,271.5087,272.1974,6456.0
2018-04-05 15:10:00,288.54,288.63,288.45,288.57,7028.0,272.2068,272.2918,272.1219,272.2351,7028.0
2018-04-05 15:15:00,288.58,288.58,288.19,288.19,5820.0,272.2446,272.2446,271.8767,271.8767,5820.0
2018-04-05 15:20:00,288.1,288.22,287.99,288.0,3479.0,271.7918,271.905,271.688,271.6974,3479.0
2018-04-05 15:25:00,288.05,288.09,287.9,288.01,6419.0,271.7446,271.7823,271.6031,271.7068,6419.0
2018-04-05 15:30:00,287.99,288.06,287.64,287.64,3400.0,271.688,271.754,271.3578,271.3578,3400.0
2018-04-05 15:35:00,287.59,287.66,287.45,287.5,13654.0,271.3106,271.3767,271.1785,271.2257,13654.0
2018-04-05 15:40:00,287.55,287.92,287.45,287.8,10830.0,271.2729,271.6219,271.1785,271.5087,10830.0
2018-04-05 15:45:00,287.84,287.93,287.62,287.84,9109.0,271.5465,271.6314,271.3389,271.5465,9109.0
2018-04-05 15:50:00,287.91,288.0,287.79,287.82,24217.0,271.6125,271.6974,271.4993,271.5276,24217.0
2018-04-05 15:55:00,287.87,287.87,287.29,287.32,37995.0,271.5748,271.5748,271.0276,271.0559,37995.0
2018-04-06 09:30:00,286.96,286.96,285.43,286.29,8646.0,270.7163,270.7163,269.2729,270.0842,8646.0
2018-04-06 09:35:00,286.3,287.02,286.26,286.75,3408.0,270.0936,270.7729,270.0559,270.5182,3408.0
2018-04-06 09:40:00,286.75,286.76,285.46,285.58,5558.0,270.5182,270.5276,269.3012,269.4144,5558.0
2018-04-06 09:45:00,285.67,285.76,285.18,285.65,3610.0,269.4993,269.5842,269.037,269.4804,3610.0
2018-04-06 09:50:00,285.79,286.29,285.64,285.64,3433.0,269.6125,270.0842,269.471,269.471,3433.0
2018-04-06 09:55:00,285.4,285.4,285.05,285.18,2014.0,269.2446,269.2446,268.9144,269.037,2014.0
2018-04-06 10:00:00,285.32,285.98,285.32,285.98,900.0,269.1691,269.7918,269.1691,269.7918,900.0
2018-04-06 10:05:00,285.95,286.75,285.83,286.75,1400.0,269.7635,270.5182,269.6503,270.5182,1400.0
2018-04-06 10:10:00,286.42,286.77,286.42,286.77,800.0,270.2069,270.537,270.2069,270.537,800.0
2018-04-06 10:15:00,287.01,287.01,286.45,286.55,8546.0,270.7635,270.7635,270.2352,270.3295,8546.0
2018-04-06 10:20:00,286.62,287.05,286.62,286.94,1200.0,270.3955,270.8012,270.3955,270.6974,1200.0
2018-04-06 10:25:00,287.09,287.37,286.95,286.95,2132.0,270.8389,271.1031,270.7069,270.7069,2132.0
2018-04-06 10:30:00,286.81,286.81,285.56,286.25,4846.0,270.5748,270.5748,269.3955,270.0465,4846.0
2018-04-06 10:35:00,285.7,285.81,285.57,285.73,3850.0,269.5276,269.6314,269.405,269.5559,3850.0
2018-04-06 10:40:00,285.73,285.73,284.71,284.71,2568.0,269.5559,269.5559,268.5936,268.5936,2568.0
2018-04-06 10:45:00,284.25,284.55,284.23,284.55,1400.0,268.1597,268.4427,268.1408,268.4427,1400.0
2018-04-06 10:50:00,284.53,284.53,284.3,284.3,2175.0,268.4238,268.4238,268.2069,268.2069,2175.0
2018-04-06 10:55:00,284.35,284.66,284.09,284.2,4594.0,268.254,268.5465,268.0087,268.1125,4594.0
2018-04-06 11:00:00,284.05,284.05,283.47,283.68,9300.0,267.971,267.971,267.4238,267.622,9300.0
2018-04-06 11:05:00,283.71,284.68,283.49,284.47,11358.0,267.6503,268.5653,267.4427,268.3672,11358.0
2018-04-06 11:10:00,284.68,285.01,284.52,284.68,1300.0,268.5653,268.8767,268.4144,268.5653,1300.0
2018-04-06 11:15:00,284.69,284.69,284.32,284.68,1100.0,268.5748,268.5748,268.2257,268.5653,1100.0
2018-04-06 11:20:00,284.84,284.84,284.21,284.21,2132.0,268.7163,268.7163,268.122,268.122,2132.0
2018-04-06 11:25:00,284.38,284.43,284.22,284.24,1500.0,268.2823,268.3295,268.1314,268.1503,1500.0
2018-04-06 11:30:00,284.24,284.51,284.09,284.44,2100.0,268.1503,268.405,268.0087,268.3389,2100.0
2018-04-06 11:35:00,284.29,284.54,284.24,284.54,1500.0,268.1974,268.4333,268.1503,268.4333,1500.0
2018-04-06 11:40:00,284.54,284.6,283.97,283.97,1600.0,268.4333,268.4899,267.8955,267.8955,1600.0
2018-04-06 11:45:00,283.97,283.97,283.25,283.32,1776.0,267.8955,267.8955,267.2163,267.2823,1776.0
2018-04-06 11:50:00,283.18,283.71,283.04,283.59,2800.0,267.1503,267.6503,267.0182,267.537,2800.0
2018-04-06 11:55:00,283.51,283.57,282.91,282.95,11000.0,267.4616,267.5182,266.8955,266.9333,11000.0
2018-04-06 12:00:00,282.91,282.92,282.45,282.9,5999.0,266.8955,266.905,266.4616,266.8861,5999.0
2018-04-06 12:05:00,283.26,283.26,282.97,283.19,2103.0,267.2257,267.2257,266.9521,267.1597,2103.0
2018-04-06 12:10:00,283.06,283.07,282.57,282.71,1700.0,267.037,267.0465,266.5748,266.7069,1700.0
2018-04-06 12:15:00,282.54,282.66,282.2,282.2,3460.0,266.5465,266.6597,266.2257,266.2257,3460.0
2018-04-06 12:20:00,282.13,282.51,281.88,282.05,1800.0,266.1597,266.5182,265.9238,266.0842,1800.0
2018-04-06 12:25:00,282.06,282.27,281.9,281.92,2800.0,266.0937,266.2918,265.9427,265.9616,2800.0
2018-04-06 12:30:00,281.91,282.38,281.78,282.35,2409.0,265.9521,266.3955,265.8295,266.3672,2409.0
2018-04-06 12:35:00,282.32,282.87,282.27,282.52,2387.0,266.3389,266.8578,266.2918,266.5276,2387.0
2018-04-06 12:40:00,282.7,283.67,282.48,282.96,15390.0,266.6974,267.6125,266.4899,266.9427,15390.0
2018-04-06 12:45:00,282.96,283.48,282.55,283.22,12186.0,266.9427,267.4333,266.5559,267.188,12186.0
2018-04-06 12:50:00,283.34,283.69,283.16,283.64,1900.0,267.3012,267.6314,267.1314,267.5842,1900.0
2018-04-06 12:55:00,283.75,284.03,283.52,283.89,3000.0,267.688,267.9521,267.471,267.8201,3000.0
2018-04-06 13:00:00,284.09,284.23,283.72,283.72,1000.0,268.0087,268.1408,267.6597,267.6597,1000.0
2018-04-06 13:05:00,283.66,283.66,283.31,283.39,2592.0,267.6031,267.6031,267.2729,267.3484,2592.0
2018-04-06 13:10:00,283.07,283.29,283.07,283.28,500.0,267.0465,267.254,267.0465,267.2446,500.0
2018-04-06 13:15:00,283.0,283.0,282.65,282.91,2200.0,266.9804,266.9804,266.6503,266.8955,2200.0
2018-04-06 13:20:00,282.97,283.04,282.87,282.88,4302.0,266.9521,267.0182,266.8578,266.8672,4302.0
2018-04-06 13:25:00,282.73,283.15,282.73,282.92,9287.0,266.7257,267.122,266.7257,266.905,9287.0
2018-04-06 13:30:00,282.97,283.26,282.93,282.93,5100.0,266.9521,267.2257,266.9144,266.9144,5100.0
2018-04-06 13:35:00,282.88,283.24,282.67,282.67,1500.0,266.8672,267.2069,266.6691,266.6691,1500.0
2018-04-06 13:40:00,282.58,282.58,282.16,282.3,1400.0,266.5842,266.5842,266.188,266.3201,1400.0
2018-04-06 13:45:00,282.3,282.3,281.51,281.51,3137.0,266.3201,266.3201,265.5748,265.5748,3137.0
2018-04-06 13:50:00,281.46,281.63,280.57,280.65,10050.0,265.5276,265.688,264.688,264.7635,10050.0
2018-04-06 13:55:00,280.65,281.32,280.64,280.7,6655.0,264.7635,265.3955,264.754,264.8106,6655.0
2018-04-06 14:00:00,280.4,281.0,280.2,280.66,13791.0,264.5276,265.0937,264.3389,264.7729,13791.0
2018-04-06 14:05:00,280.77,282.0,280.53,282.0,13403.0,264.8767,266.0371,264.6503,266.0371,13403.0
2018-04-06 14:10:00,282.04,282.27,281.83,282.11,8562.0,266.0748,266.2918,265.8767,266.1408,8562.0
2018-04-06 14:15:00,282.1,282.1,281.16,281.46,10400.0,266.1314,266.1314,265.2446,265.5276,10400.0
2018-04-06 14:20:00,281.32,281.74,281.03,281.03,6810.0,265.3955,265.7918,265.122,265.122,6810.0
2018-04-06 14:25:00,281.19,281.2,280.41,280.41,7212.0,265.2729,265.2823,264.5371,264.5371,7212.0
2018-04-06 14:30:00,280.4,280.88,280.25,280.37,6400.0,264.5276,264.9805,264.3861,264.4993,6400.0
2018-04-06 14:35:00,280.53,280.74,279.85,280.23,4290.0,264.6503,264.8484,264.0088,264.3672,4290.0
2018-04-06 14:40:00,280.24,282.52,280.2,281.57,16859.0,264.3767,266.5276,264.3389,265.6314,16859.0
2018-04-06 14:45:00,281.57,282.05,281.32,281.85,5600.0,265.6314,266.0842,265.3955,265.8955,5600.0
2018-04-06 14:50:00,281.73,281.95,281.21,281.69,7251.0,265.7823,265.9899,265.2918,265.7446,7251.0
2018-04-06 14:55:00,281.63,281.63,280.9,281.22,4484.0,265.688,265.688,264.9993,265.3012,4484.0
2018-04-06 15:00:00,281.51,281.81,281.01,281.33,5328.0,265.5748,265.8578,265.1031,265.405,5328.0
2018-04-06 15:05:00,281.11,281.53,280.99,281.53,3061.0,265.1974,265.5937,265.0842,265.5937,3061.0
2018-04-06 15:10:00,281.62,282.25,281.43,282.25,10157.0,265.6786,266.2729,265.4993,266.2729,10157.0
2018-04-06 15:15:00,282.25,282.38,281.97,282.08,6600.0,266.2729,266.3955,266.0088,266.1125,6600.0
2018-04-06 15:20:00,281.96,282.53,281.87,282.01,6500.0,265.9993,266.5371,265.9144,266.0465,6500.0
2018-04-06 15:25:00,281.94,282.13,281.8,282.01,11621.0,265.9804,266.1597,265.8484,266.0465,11621.0
2018-04-06 15:30:00,281.95,282.88,281.75,282.68,9617.0,265.9899,266.8672,265.8012,266.6786,9617.0
2018-04-06 15:35:00,282.58,283.08,282.35,283.08,5268.0,266.5842,267.0559,266.3672,267.0559,5268.0
2018-04-06 15:40:00,283.04,283.44,282.92,282.92,8950.0,267.0182,267.3955,266.905,266.905,8950.0
2018-04-06 15:45:00,283.04,283.19,282.63,282.75,11447.0,267.0182,267.1597,266.6314,266.7446,11447.0
2018-04-06 15:50:00,282.83,283.85,282.83,283.76,15078.0,266.8201,267.7823,266.8201,267.6974,15078.0
2018-04-06 15:55:00,283.61,283.83,283.27,283.74,39051.0,267.5559,267.7635,267.2352,267.6786,39051.0
2018-04-09 09:30:00,284.99,286.97,284.36,286.92,9442.0,268.8578,270.7257,268.2635,270.6786,9442.0
2018-04-09 09:35:00,286.61,286.86,285.28,285.28,3185.0,270.3861,270.6219,269.1314,269.1314,3185.0
2018-04-09 09:40:00,285.28,285.75,285.24,285.35,4525.0,269.1314,269.5748,269.0936,269.1974,4525.0
2018-04-09 09:45:00,285.5,285.72,285.41,285.72,1904.0,269.3389,269.5465,269.254,269.5465,1904.0
2018-04-09 09:50:00,285.79,287.0,285.78,287.0,6383.0,269.6125,270.754,269.6031,270.754,6383.0
2018-04-09 09:55:00,287.2,287.5,287.07,287.49,6533.0,270.9427,271.2257,270.8201,271.2163,6533.0
2018-04-09 10:00:00,287.3,287.4,286.49,286.5,4177.0,271.037,271.1314,270.2729,270.2823,4177.0
2018-04-09 10:05:00,286.61,286.61,285.8,285.81,4137.0,270.3861,270.3861,269.6219,269.6314,4137.0
2018-04-09 10:10:00,285.69,285.82,285.43,285.44,3957.0,269.5182,269.6408,269.2729,269.2823,3957.0
2018-04-09 10:15:00,285.35,285.37,284.23,284.24,5176.0,269.1974,269.2163,268.1408,268.1503,5176.0
2018-04-09 10:20:00,284.24,284.54,284.23,284.31,3000.0,268.1503,268.4333,268.1408,268.2163,3000.0
2018-04-09 10:25:00,284.33,285.6,284.32,285.53,3236.0,268.2352,269.4333,268.2257,269.3672,3236.0
2018-04-09 10:30:00,285.57,286.14,285.47,285.47,3284.0,269.405,269.9427,269.3106,269.3106,3284.0
2018-04-09 10:35:00,285.52,285.56,285.22,285.33,1710.0,269.3578,269.3955,269.0748,269.1786,1710.0
2018-04-09 10:40:00,285.42,285.43,284.85,284.85,3400.0,269.2635,269.2729,268.7257,268.7257,3400.0
2018-04-09 10:45:00,285.03,285.1,284.71,284.72,2918.0,268.8955,268.9616,268.5936,268.6031,2918.0
2018-04-09 10:50:00,284.71,284.92,284.45,284.7,3019.0,268.5936,268.7918,268.3484,268.5842,3019.0
2018-04-09 10:55:00,284.82,284.82,284.36,284.36,1534.0,268.6974,268.6974,268.2635,268.2635,1534.0
2018-04-09 11:00:00,284.56,284.91,284.33,284.91,4200.0,268.4521,268.7823,268.2352,268.7823,4200.0
2018-04-09 11:05:00,285.22,285.37,285.09,285.36,4187.0,269.0748,269.2163,268.9521,269.2069,4187.0
2018-04-09 11:10:00,285.43,285.59,285.25,285.59,2742.0,269.2729,269.4238,269.1031,269.4238,2742.0
2018-04-09 11:15:00,285.54,285.98,285.54,285.98,3100.0,269.3767,269.7918,269.3767,269.7918,3100.0
2018-04-09 11:20:00,286.04,286.04,285.54,285.8,6728.0,269.8484,269.8484,269.3767,269.6219,6728.0
2018-04-09 11:25:00,285.68,285.79,285.39,285.4,2700.0,269.5087,269.6125,269.2352,269.2446,2700.0
2018-04-09 11:30:00,285.38,285.87,285.38,285.77,3421.0,269.2257,269.688,269.2257,269.5936,3421.0
2018-04-09 11:35:00,285.9,285.91,285.6,285.6,2752.0,269.7163,269.7257,269.4333,269.4333,2752.0
2018-04-09 11:40:00,285.64,285.64,285.45,285.5,1920.0,269.471,269.471,269.2918,269.3389,1920.0
2018-04-09 11:45:00,285.55,285.6,285.43,285.55,2852.0,269.3861,269.4333,269.2729,269.3861,2852.0
2018-04-09 11:50:00,285.39,285.47,285.32,285.46,1400.0,269.2352,269.3106,269.1691,269.3012,1400.0
2018-04-09 11:55:00,285.43,285.43,284.92,285.17,6884.0,269.2729,269.2729,268.7918,269.0276,6884.0
2018-04-09 12:00:00,285.04,285.13,284.79,284.89,3120.0,268.905,268.9899,268.6691,268.7635,3120.0
2018-04-09 12:05:00,284.75,285.28,284.74,285.28,1750.0,268.6314,269.1314,268.622,269.1314,1750.0
2018-04-09 12:10:00,285.21,285.28,285.02,285.07,15204.0,269.0653,269.1314,268.8861,268.9333,15204.0
2018-04-09 12:15:00,285.07,285.12,284.97,285.12,1600.0,268.9333,268.9804,268.8389,268.9804,1600.0
2018-04-09 12:20:00,285.26,285.3,285.1,285.11,2300.0,269.1125,269.1503,268.9616,268.971,2300.0
2018-04-09 12:25:00,285.12,285.22,285.07,285.19,2302.0,268.9804,269.0748,268.9333,269.0465,2302.0
2018-04-09 12:30:00,285.25,285.25,284.91,285.2,2600.0,269.1031,269.1031,268.7823,269.0559,2600.0
2018-04-09 12:35:00,285.2,285.51,285.09,285.19,2498.0,269.0559,269.3484,268.9521,269.0465,2498.0
2018-04-09 12:40:00,285.11,285.2,285.0,285.0,2000.0,268.971,269.0559,268.8672,268.8672,2000.0
2018-04-09 12:45:00,285.01,285.2,285.01,285.12,1368.0,268.8767,269.0559,268.8767,268.9804,1368.0
2018-04-09 12:50:00,285.13,285.36,285.13,285.31,1365.0,268.9899,269.2069,268.9899,269.1597,1365.0
2018-04-09 12:55:00,285.2,285.37,285.16,285.19,5164.0,269.0559,269.2163,269.0182,269.0465,5164.0
2018-04-09 13:00:00,285.19,285.45,285.18,285.37,2550.0,269.0465,269.2918,269.037,269.2163,2550.0
2018-04-09 13:05:00,285.31,285.61,285.26,285.61,2537.0,269.1597,269.4427,269.1125,269.4427,2537.0
2018-04-09 13:10:00,285.53,285.59,285.39,285.49,2586.0,269.3672,269.4238,269.2352,269.3295,2586.0
2018-04-09 13:15:00,285.44,285.63,285.43,285.58,1439.0,269.2823,269.4616,269.2729,269.4144,1439.0
2018-04-09 13:20:00,285.51,285.71,285.41,285.71,2459.0,269.3484,269.537,269.254,269.537,2459.0
2018-04-09 13:25:00,285.59,285.79,285.54,285.63,3101.0,269.4238,269.6125,269.3767,269.4616,3101.0
2018-04-09 13:30:00,285.67,285.86,285.67,285.86,2376.0,269.4993,269.6786,269.4993,269.6786,2376.0
2018-04-09 13:35:00,285.73,285.89,285.65,285.89,2059.0,269.5559,269.7069,269.4804,269.7069,2059.0
2018-04-09 13:40:00,285.98,286.09,285.73,285.76,3600.0,269.7918,269.8955,269.5559,269.5842,3600.0
2018-04-09 13:45:00,285.76,286.0,285.76,286.0,2200.0,269.5842,269.8106,269.5842,269.8106,2200.0
2018-04-09 13:50:00,286.04,286.36,286.0,286.34,2199.0,269.8484,270.1502,269.8106,270.1314,2199.0
2018-04-09 13:55:00,286.49,286.71,286.37,286.46,4100.0,270.2729,270.4804,270.1597,270.2446,4100.0
2018-04-09 14:00:00,286.41,286.55,286.18,286.24,1390.0,270.1974,270.3295,269.9804,270.037,1390.0
2018-04-09 14:05:00,286.22,286.22,285.8,285.93,3327.0,270.0182,270.0182,269.6219,269.7446,3327.0
2018-04-09 14:10:00,286.05,286.05,285.45,285.45,4857.0,269.8578,269.8578,269.2918,269.2918,4857.0
2018-04-09 14:15:00,285.38,285.64,285.34,285.63,1979.0,269.2257,269.471,269.188,269.4616,1979.0
2018-04-09 14:20:00,285.6,285.74,285.39,285.74,3400.0,269.4333,269.5653,269.2352,269.5653,3400.0
2018-04-09 14:25:00,285.66,285.66,285.33,285.33,3895.0,269.4899,269.4899,269.1786,269.1786,3895.0
2018-04-09 14:30:00,285.54,285.91,285.53,285.91,1705.0,269.3767,269.7257,269.3672,269.7257,1705.0
2018-04-09 14:35:00,285.8,286.08,285.57,286.08,4221.0,269.6219,269.8861,269.405,269.8861,4221.0
2018-04-09 14:40:00,286.23,286.23,285.95,286.05,3202.0,270.0276,270.0276,269.7635,269.8578,3202.0
2018-04-09 14:45:00,285.96,286.19,285.91,286.16,1769.0,269.7729,269.9899,269.7257,269.9616,1769.0
2018-04-09 14:50:00,286.15,286.18,285.99,286.01,1846.0,269.9521,269.9804,269.8012,269.8201,1846.0
2018-04-09 14:55:00,286.01,286.14,286.01,286.05,2500.0,269.8201,269.9427,269.8201,269.8578,2500.0
2018-04-09 15:00:00,286.01,286.07,285.68,286.07,3200.0,269.8201,269.8767,269.5087,269.8767,3200.0
2018-04-09 15:05:00,286.01,286.38,286.01,286.31,1700.0,269.8201,270.1691,269.8201,270.1031,1700.0
2018-04-09 15:10:00,286.31,286.37,286.07,286.13,5860.0,270.1031,270.1597,269.8767,269.9333,5860.0
2018-04-09 15:15:00,286.1,286.1,285.67,285.67,1602.0,269.905,269.905,269.4993,269.4993,1602.0
2018-04-09 15:20:00,285.49,285.49,285.33,285.35,4720.0,269.3295,269.3295,269.1786,269.1974,4720.0
2018-04-09 15:25:00,285.26,285.43,285.2,285.34,6205.0,269.1125,269.2729,269.0559,269.188,6205.0
2018-04-09 15:30:00,285.32,285.81,285.32,285.44,6093.0,269.1691,269.6314,269.1691,269.2823,6093.0
2018-04-09 15:35:00,285.43,285.66,285.34,285.43,9963.0,269.2729,269.4899,269.188,269.2729,9963.0
2018-04-09 15:40:00,285.5,285.5,285.19,285.39,7216.0,269.3389,269.3389,269.0465,269.2352,7216.0
2018-04-09 15:45:00,285.33,285.48,284.77,284.77,10643.0,269.1786,269.3201,268.6503,268.6503,10643.0
2018-04-09 15:50:00,284.65,284.74,284.5,284.62,10022.0,268.537,268.622,268.3955,268.5087,10022.0
2018-04-09 15:55:00,284.65,285.12,284.53,285.01,100965.0,268.537,268.9804,268.4238,268.8767,100965.0
2018-04-10 09:30:00,287.85,288.64,286.0,286.34,17672.0,271.5559,272.3012,269.8106,270.1314,17672.0
2018-04-10 09:35:00,286.31,286.59,285.75,286.26,2836.0,270.1031,270.3672,269.5748,270.0559,2836.0
2018-04-10 09:40:00,286.51,286.71,285.0,285.0,6199.0,270.2918,270.4804,268.8672,268.8672,6199.0
2018-04-10 09:45:00,285.0,285.97,285.0,285.71,2959.0,268.8672,269.7823,268.8672,269.537,2959.0
2018-04-10 09:50:00,285.91,286.16,285.76,285.91,3196.0,269.7257,269.9616,269.5842,269.7257,3196.0
2018-04-10 09:55:00,285.83,285.88,285.13,285.13,500.0,269.6503,269.6974,268.9899,268.9899,500.0
2018-04-10 10:00:00,285.59,285.8,285.41,285.68,3600.0,269.4238,269.6219,269.254,269.5087,3600.0
2018-04-10 10:05:00,285.55,286.11,285.44,286.04,4530.0,269.3861,269.9144,269.2823,269.8484,4530.0
2018-04-10 10:10:00,285.92,286.51,285.87,286.51,4601.0,269.7352,270.2918,269.688,270.2918,4601.0
2018-04-10 10:15:00,286.49,287.02,286.48,287.02,2600.0,270.2729,270.7729,270.2635,270.7729,2600.0
2018-04-10 10:20:00,287.04,287.24,286.69,287.24,3200.0,270.7918,270.9804,270.4616,270.9804,3200.0
2018-04-10 10:25:00,287.29,287.29,286.94,287.12,3370.0,271.0276,271.0276,270.6974,270.8672,3370.0
2018-04-10 10:30:00,287.34,287.43,287.28,287.41,2692.0,271.0748,271.1597,271.0182,271.1408,2692.0
2018-04-10 10:35:00,287.54,287.55,287.19,287.3,3860.0,271.2635,271.2729,270.9333,271.037,3860.0
2018-04-10 10:40:00,287.21,288.0,287.21,287.91,5300.0,270.9521,271.6974,270.9521,271.6125,5300.0
2018-04-10 10:45:00,287.95,287.95,287.69,287.75,2201.0,271.6502,271.6502,271.405,271.4616,2201.0
2018-04-10 10:50:00,287.78,287.94,287.61,287.8,4987.0,271.4899,271.6408,271.3295,271.5087,4987.0
2018-04-10 10:55:00,287.97,287.97,287.32,287.64,3700.0,271.6691,271.6691,271.0559,271.3578,3700.0
2018-04-10 11:00:00,287.67,287.91,287.55,287.9,2100.0,271.3861,271.6125,271.2729,271.6031,2100.0
2018-04-10 11:05:00,287.8,287.8,287.31,287.77,4074.0,271.5087,271.5087,271.0465,271.4804,4074.0
2018-04-10 11:10:00,287.58,287.58,287.11,287.11,2400.0,271.3012,271.3012,270.8578,270.8578,2400.0
2018-04-10 11:15:00,287.24,287.67,287.24,287.67,2829.0,270.9804,271.3861,270.9804,271.3861,2829.0
2018-04-10 11:20:00,287.72,288.01,287.59,287.85,6079.0,271.4333,271.7068,271.3106,271.5559,6079.0
2018-04-10 11:25:00,287.85,287.92,286.88,287.18,5428.0,271.5559,271.6219,270.6408,270.9238,5428.0
2018-04-10 11:30:00,287.11,287.47,287.1,287.47,1700.0,270.8578,271.1974,270.8484,271.1974,1700.0
2018-04-10 11:35:00,287.53,287.75,287.45,287.75,2300.0,271.254,271.4616,271.1785,271.4616,2300.0
2018-04-10 11:40:00,287.79,287.94,287.22,287.22,5883.0,271.4993,271.6408,270.9616,270.9616,5883.0
2018-04-10 11:45:00,286.62,286.69,286.29,286.6,3695.0,270.3955,270.4616,270.0842,270.3767,3695.0
2018-04-10 11:50:00,286.53,286.73,286.3,286.68,1408.0,270.3106,270.4993,270.0936,270.4521,1408.0
2018-04-10 11:55:00,286.71,287.0,286.7,286.96,4818.0,270.4804,270.754,270.471,270.7163,4818.0
2018-04-10 12:00:00,286.99,287.01,286.6,286.65,4200.0,270.7446,270.7635,270.3767,270.4238,4200.0
2018-04-10 12:05:00,286.69,286.84,286.35,286.52,3408.0,270.4616,270.6031,270.1408,270.3012,3408.0
2018-04-10 12:10:00,286.62,286.62,286.35,286.36,1900.0,270.3955,270.3955,270.1408,270.1502,1900.0
2018-04-10 12:15:00,286.21,286.33,286.18,286.33,800.0,270.0087,270.1219,269.9804,270.1219,800.0
2018-04-10 12:20:00,286.29,286.33,285.97,286.09,3031.0,270.0842,270.1219,269.7823,269.8955,3031.0
2018-04-10 12:25:00,286.11,286.13,284.67,285.84,4493.0,269.9144,269.9333,268.5559,269.6597,4493.0
2018-04-10 12:30:00,286.2,286.78,286.2,286.7,900.0,269.9993,270.5465,269.9993,270.471,900.0
2018-04-10 12:35:00,286.75,286.75,286.11,286.45,1598.0,270.5182,270.5182,269.9144,270.2352,1598.0
2018-04-10 12:40:00,286.32,286.5,286.18,286.21,2700.0,270.1125,270.2823,269.9804,270.0087,2700.0
2018-04-10 12:45:00,286.18,286.61,285.86,286.61,1266.0,269.9804,270.3861,269.6786,270.3861,1266.0
2018-04-10 12:50:00,286.45,286.46,285.99,286.16,2700.0,270.2352,270.2446,269.8012,269.9616,2700.0
2018-04-10 12:55:00,286.25,286.38,286.24,286.37,598.0,270.0465,270.1691,270.037,270.1597,598.0
2018-04-10 13:00:00,286.31,286.76,286.31,286.76,2360.0,270.1031,270.5276,270.1031,270.5276,2360.0
2018-04-10 13:05:00,286.69,286.94,286.67,286.94,700.0,270.4616,270.6974,270.4427,270.6974,700.0
2018-04-10 13:10:00,286.96,286.99,286.88,286.88,508.0,270.7163,270.7446,270.6408,270.6408,508.0
2018-04-10 13:15:00,286.94,287.0,286.66,286.76,1300.0,270.6974,270.754,270.4333,270.5276,1300.0
2018-04-10 13:20:00,286.8,286.95,286.8,286.95,1500.0,270.5653,270.7069,270.5653,270.7069,1500.0
2018-04-10 13:25:00,286.73,286.86,286.73,286.84,600.0,270.4993,270.6219,270.4993,270.6031,600.0
2018-04-10 13:30:00,286.81,286.98,286.46,286.93,6723.0,270.5748,270.7352,270.2446,270.688,6723.0
2018-04-10 13:35:00,287.0,287.2,286.71,287.16,3032.0,270.754,270.9427,270.4804,270.905,3032.0
2018-04-10 13:40:00,287.12,287.12,286.38,286.38,1900.0,270.8672,270.8672,270.1691,270.1691,1900.0
2018-04-10 13:45:00,286.21,286.21,285.43,285.44,5444.0,270.0087,270.0087,269.2729,269.2823,5444.0
2018-04-10 13:50:00,285.77,286.5,285.67,286.37,4300.0,269.5936,270.2823,269.4993,270.1597,4300.0
2018-04-10 13:55:00,286.41,286.77,286.41,286.76,1100.0,270.1974,270.537,270.1974,270.5276,1100.0
2018-04-10 14:00:00,286.7,286.88,286.56,286.88,2550.0,270.471,270.6408,270.3389,270.6408,2550.0
2018-04-10 14:05:00,286.8,287.0,286.69,286.99,2300.0,270.5653,270.754,270.4616,270.7446,2300.0
2018-04-10 14:10:00,287.06,287.06,286.7,286.84,5000.0,270.8106,270.8106,270.471,270.6031,5000.0
2018-04-10 14:15:00,286.84,286.91,286.62,286.71,2500.0,270.6031,270.6691,270.3955,270.4804,2500.0
2018-04-10 14:20:00,286.69,286.85,286.64,286.66,1271.0,270.4616,270.6125,270.4144,270.4333,1271.0
2018-04-10 14:25:00,286.71,286.74,286.11,286.27,5811.0,270.4804,270.5087,269.9144,270.0653,5811.0
2018-04-10 14:30:00,286.27,286.71,286.23,286.71,1900.0,270.0653,270.4804,270.0276,270.4804,1900.0
2018-04-10 14:35:00,286.52,286.61,286.01,286.29,7339.0,270.3012,270.3861,269.8201,270.0842,7339.0
2018-04-10 14:40:00,286.21,286.22,285.72,286.15,1476.0,270.0087,270.0182,269.5465,269.9521,1476.0
2018-04-10 14:45:00,286.34,286.5,286.02,286.02,1400.0,270.1314,270.2823,269.8295,269.8295,1400.0
2018-04-10 14:50:00,285.98,286.74,285.83,286.71,4350.0,269.7918,270.5087,269.6503,270.4804,4350.0
2018-04-10 14:55:00,286.63,286.72,286.63,286.69,1400.0,270.405,270.4899,270.405,270.4616,1400.0
2018-04-10 15:00:00,286.72,286.73,286.22,286.22,1600.0,270.4899,270.4993,270.0182,270.0182,1600.0
2018-04-10 15:05:00,286.25,286.92,286.24,286.85,3275.0,270.0465,270.6786,270.037,270.6125,3275.0
2018-04-10 15:10:00,286.8,287.02,286.66,287.02,5675.0,270.5653,270.7729,270.4333,270.7729,5675.0
2018-04-10 15:15:00,286.91,286.91,286.59,286.73,3805.0,270.6691,270.6691,270.3672,270.4993,3805.0
2018-04-10 15:20:00,287.0,287.09,286.37,286.41,4198.0,270.754,270.8389,270.1597,270.1974,4198.0
2018-04-10 15:25:00,286.51,287.11,286.51,287.11,3443.0,270.2918,270.8578,270.2918,270.8578,3443.0
2018-04-10 15:30:00,286.96,286.96,286.49,286.57,8795.0,270.7163,270.7163,270.2729,270.3484,8795.0
2018-04-10 15:35:00,286.64,286.9,286.61,286.9,2870.0,270.4144,270.6597,270.3861,270.6597,2870.0
2018-04-10 15:40:00,287.05,287.19,286.92,286.92,7823.0,270.8012,270.9333,270.6786,270.6786,7823.0
2018-04-10 15:45:00,286.99,287.12,286.6,286.6,19607.0,270.7446,270.8672,270.3767,270.3767,19607.0
2018-04-10 15:50:00,286.71,287.02,286.65,286.74,12974.0,270.4804,270.7729,270.4238,270.5087,12974.0
2018-04-10 15:55:00,286.84,286.91,286.53,286.79,25556.0,270.6031,270.6691,270.3106,270.5559,25556.0
2018-04-11 09:30:00,285.02,286.35,283.74,285.89,7269.0,268.8861,270.1408,267.6786,269.7069,7269.0
2018-04-11 09:35:00,285.49,285.66,284.57,284.91,3611.0,269.3295,269.4899,268.4616,268.7823,3611.0
2018-04-11 09:40:00,284.81,284.81,283.73,283.94,2300.0,268.688,268.688,267.6691,267.8672,2300.0
2018-04-11 09:45:00,284.01,284.04,281.88,282.53,10310.0,267.9333,267.9616,265.9238,266.5371,10310.0
2018-04-11 09:50:00,282.42,282.78,282.32,282.49,3409.0,266.4333,266.7729,266.3389,266.4993,3409.0
2018-04-11 09:55:00,282.65,282.82,282.47,282.82,3700.0,266.6503,266.8106,266.4804,266.8106,3700.0
2018-04-11 10:00:00,283.15,283.23,282.91,283.23,6749.0,267.122,267.1974,266.8955,267.1974,6749.0
2018-04-11 10:05:00,283.48,283.53,283.35,283.52,1025.0,267.4333,267.4804,267.3106,267.471,1025.0
2018-04-11 10:10:00,283.64,283.64,283.26,283.29,4268.0,267.5842,267.5842,267.2257,267.254,4268.0
2018-04-11 10:15:00,283.41,283.51,283.12,283.49,3313.0,267.3672,267.4616,267.0937,267.4427,3313.0
2018-04-11 10:20:00,283.46,283.69,283.29,283.69,1932.0,267.4144,267.6314,267.254,267.6314,1932.0
2018-04-11 10:25:00,283.58,283.58,283.26,283.28,1490.0,267.5276,267.5276,267.2257,267.2446,1490.0
2018-04-11 10:30:00,283.43,283.71,283.14,283.64,7603.0,267.3861,267.6503,267.1125,267.5842,7603.0
2018-04-11 10:35:00,283.67,284.0,283.4,283.5,18580.0,267.6125,267.9238,267.3578,267.4521,18580.0
2018-04-11 10:40:00,283.37,283.48,283.16,283.39,2562.0,267.3295,267.4333,267.1314,267.3484,2562.0
2018-04-11 10:45:00,283.4,283.4,283.23,283.39,1505.0,267.3578,267.3578,267.1974,267.3484,1505.0
2018-04-11 10:50:00,283.39,283.39,283.01,283.01,2001.0,267.3484,267.3484,266.9899,266.9899,2001.0
2018-04-11 10:55:00,282.94,283.18,282.51,282.59,5017.0,266.9238,267.1503,266.5182,266.5937,5017.0
2018-04-11 11:00:00,282.51,282.59,282.15,282.41,6412.0,266.5182,266.5937,266.1786,266.4238,6412.0
2018-04-11 11:05:00,282.3,282.39,281.89,281.99,2800.0,266.3201,266.405,265.9333,266.0276,2800.0
2018-04-11 11:10:00,281.81,282.11,281.8,282.06,1000.0,265.8578,266.1408,265.8484,266.0937,1000.0
2018-04-11 11:15:00,282.17,282.26,282.13,282.13,700.0,266.1974,266.2823,266.1597,266.1597,700.0
2018-04-11 11:20:00,282.26,282.51,282.12,282.45,2807.0,266.2823,266.5182,266.1503,266.4616,2807.0
2018-04-11 11:25:00,282.54,282.69,282.53,282.69,390.0,266.5465,266.688,266.5371,266.688,390.0
2018-04-11 11:30:00,282.61,282.67,282.36,282.52,6158.0,266.6125,266.6691,266.3767,266.5276,6158.0
2018-04-11 11:35:00,282.49,282.72,282.34,282.72,3625.0,266.4993,266.7163,266.3578,266.7163,3625.0
2018-04-11 11:40:00,282.76,282.86,282.6,282.62,2835.0,266.754,266.8484,266.6031,266.622,2835.0
2018-04-11 11:45:00,282.71,283.29,282.71,283.15,9815.0,266.7069,267.254,266.7069,267.122,9815.0
2018-04-11 11:50:00,283.1,283.61,283.07,283.53,3190.0,267.0748,267.5559,267.0465,267.4804,3190.0
2018-04-11 11:55:00,283.64,283.73,283.54,283.71,2810.0,267.5842,267.6691,267.4899,267.6503,2810.0
2018-04-11 12:00:00,283.7,283.7,283.48,283.63,6161.0,267.6408,267.6408,267.4333,267.5748,6161.0
2018-04-11 12:05:00,283.66,283.82,283.56,283.76,8241.0,267.6031,267.754,267.5087,267.6974,8241.0
2018-04-11 12:10:00,283.85,283.96,283.78,283.9,2350.0,267.7823,267.8861,267.7163,267.8295,2350.0
2018-04-11 12:15:00,283.94,283.95,283.36,283.47,7082.0,267.8672,267.8767,267.3201,267.4238,7082.0
2018-04-11 12:20:00,283.63,283.89,283.63,283.89,1009.0,267.5748,267.8201,267.5748,267.8201,1009.0
2018-04-11 12:25:00,283.89,283.97,283.8,283.84,1600.0,267.8201,267.8955,267.7352,267.7729,1600.0
2018-04-11 12:30:00,284.05,284.09,283.74,283.85,1400.0,267.971,268.0087,267.6786,267.7823,1400.0
2018-04-11 12:35:00,283.85,283.85,283.59,283.64,1400.0,267.7823,267.7823,267.537,267.5842,1400.0
2018-04-11 12:40:00,283.71,283.81,283.69,283.81,300.0,267.6503,267.7446,267.6314,267.7446,300.0
2018-04-11 12:45:00,283.62,283.63,283.52,283.62,1960.0,267.5654,267.5748,267.471,267.5654,1960.0
2018-04-11 12:50:00,283.61,283.97,283.61,283.87,4900.0,267.5559,267.8955,267.5559,267.8012,4900.0
2018-04-11 12:55:00,283.87,283.87,283.87,283.87,0.0,267.8012,267.8012,267.8012,267.8012,0.0
2018-04-11 13:00:00,283.84,284.18,283.83,284.18,5700.0,267.7729,268.0937,267.7635,268.0937,5700.0
2018-04-11 13:05:00,284.18,284.18,283.86,283.99,3215.0,268.0937,268.0937,267.7918,267.9144,3215.0
2018-04-11 13:10:00,283.96,283.96,283.46,283.74,2000.0,267.8861,267.8861,267.4144,267.6786,2000.0
2018-04-11 13:15:00,283.75,284.04,283.75,283.99,1000.0,267.688,267.9616,267.688,267.9144,1000.0
2018-04-11 13:20:00,284.05,284.11,283.94,284.04,2395.0,267.971,268.0276,267.8672,267.9616,2395.0
2018-04-11 13:25:00,283.93,284.09,283.85,283.91,2400.0,267.8578,268.0087,267.7823,267.8389,2400.0
2018-04-11 13:30:00,283.81,283.81,283.63,283.77,712.0,267.7446,267.7446,267.5748,267.7069,712.0
2018-04-11 13:35:00,283.75,283.88,283.75,283.83,858.0,267.688,267.8106,267.688,267.7635,858.0
2018-04-11 13:40:00,284.0,284.0,283.51,283.55,1334.0,267.9238,267.9238,267.4616,267.4993,1334.0
2018-04-11 13:45:00,283.47,283.77,283.42,283.77,1800.0,267.4238,267.7069,267.3767,267.7069,1800.0
2018-04-11 13:50:00,283.81,283.81,283.56,283.61,900.0,267.7446,267.7446,267.5087,267.5559,900.0
2018-04-11 13:55:00,283.63,283.63,283.61,283.61,300.0,267.5748,267.5748,267.5559,267.5559,300.0
2018-04-11 14:00:00,283.55,283.67,283.53,283.67,3560.0,267.4993,267.6125,267.4804,267.6125,3560.0
2018-04-11 14:05:00,283.6,283.6,283.07,283.07,1501.0,267.5465,267.5465,267.0465,267.0465,1501.0
2018-04-11 14:10:00,283.09,283.13,282.95,283.0,2000.0,267.0654,267.1031,266.9333,266.9804,2000.0
2018-04-11 14:15:00,283.23,283.65,283.16,283.65,1352.0,267.1974,267.5937,267.1314,267.5937,1352.0
2018-04-11 14:20:00,283.73,283.84,283.73,283.84,600.0,267.6691,267.7729,267.6691,267.7729,600.0
2018-04-11 14:25:00,283.63,283.71,283.49,283.5,3694.0,267.5748,267.6503,267.4427,267.4521,3694.0
2018-04-11 14:30:00,283.39,283.86,283.39,283.86,17890.0,267.3484,267.7918,267.3484,267.7918,17890.0
2018-04-11 14:35:00,283.74,283.88,283.65,283.78,600.0,267.6786,267.8106,267.5937,267.7163,600.0
2018-04-11 14:40:00,283.87,283.87,283.35,283.37,5000.0,267.8012,267.8012,267.3106,267.3295,5000.0
2018-04-11 14:45:00,283.25,283.28,283.21,283.26,600.0,267.2163,267.2446,267.1786,267.2257,600.0
2018-04-11 14:50:00,283.25,283.25,282.66,282.89,4200.0,267.2163,267.2163,266.6597,266.8767,4200.0
2018-04-11 14:55:00,283.14,283.14,282.67,282.72,2300.0,267.1125,267.1125,266.6691,266.7163,2300.0
2018-04-11 15:00:00,282.78,282.87,282.67,282.72,2200.0,266.7729,266.8578,266.6691,266.7163,2200.0
2018-04-11 15:05:00,282.73,282.74,282.17,282.19,5653.0,266.7257,266.7352,266.1974,266.2163,5653.0
2018-04-11 15:10:00,282.22,282.31,281.92,281.93,2000.0,266.2446,266.3295,265.9616,265.971,2000.0
2018-04-11 15:15:00,281.84,282.38,281.62,282.38,4700.0,265.8861,266.3955,265.6786,266.3955,4700.0
2018-04-11 15:20:00,282.3,282.44,282.18,282.31,3742.0,266.3201,266.4521,266.2069,266.3295,3742.0
2018-04-11 15:25:00,282.43,282.83,282.21,282.35,5132.0,266.4427,266.8201,266.2352,266.3672,5132.0
2018-04-11 15:30:00,282.59,282.83,282.4,282.83,4199.0,266.5937,266.8201,266.4144,266.8201,4199.0
2018-04-11 15:35:00,282.79,282.79,282.26,282.4,4240.0,266.7823,266.7823,266.2823,266.4144,4240.0
2018-04-11 15:40:00,282.4,282.7,282.35,282.41,7319.0,266.4144,266.6974,266.3672,266.4238,7319.0
2018-04-11 15:45:00,282.41,282.47,281.85,281.86,12513.0,266.4238,266.4804,265.8955,265.905,12513.0
2018-04-11 15:50:00,281.86,281.91,281.43,281.49,16280.0,265.905,265.9521,265.4993,265.5559,16280.0
2018-04-11 15:55:00,281.39,282.35,281.39,282.22,38625.0,265.4616,266.3672,265.4616,266.2446,38625.0
2018-04-12 09:30:00,283.6,284.02,282.09,284.02,11968.0,267.5465,267.9427,266.122,267.9427,11968.0
2018-04-12 09:35:00,283.7,284.17,283.47,284.0,2000.0,267.6408,268.0842,267.4238,267.9238,2000.0
2018-04-12 09:40:00,283.98,285.27,283.89,285.0,2200.0,267.905,269.122,267.8201,268.8672,2200.0
2018-04-12 09:45:00,285.01,285.65,284.9,285.51,7309.0,268.8767,269.4804,268.7729,269.3484,7309.0
2018-04-12 09:50:00,285.5,285.73,284.8,285.11,6560.0,269.3389,269.5559,268.6786,268.971,6560.0
2018-04-12 09:55:00,285.17,285.49,284.8,285.49,3000.0,269.0276,269.3295,268.6786,269.3295,3000.0
2018-04-12 10:00:00,285.29,285.38,285.21,285.26,2300.0,269.1408,269.2257,269.0653,269.1125,2300.0
2018-04-12 10:05:00,285.34,285.8,285.34,285.57,4578.0,269.188,269.6219,269.188,269.405,4578.0
2018-04-12 10:10:00,285.63,285.93,285.24,285.56,4900.0,269.4616,269.7446,269.0936,269.3955,4900.0
2018-04-12 10:15:00,285.68,286.52,285.68,286.51,5271.0,269.5087,270.3012,269.5087,270.2918,5271.0
2018-04-12 10:20:00,286.66,286.68,286.46,286.63,2391.0,270.4333,270.4521,270.2446,270.405,2391.0
2018-04-12 10:25:00,286.44,286.44,286.09,286.09,3319.0,270.2257,270.2257,269.8955,269.8955,3319.0
2018-04-12 10:30:00,286.07,286.07,285.64,285.66,5278.0,269.8767,269.8767,269.471,269.4899,5278.0
2018-04-12 10:35:00,285.66,285.97,285.65,285.85,2303.0,269.4899,269.7823,269.4804,269.6691,2303.0
2018-04-12 10:40:00,285.86,286.1,285.71,286.0,5007.0,269.6786,269.905,269.537,269.8106,5007.0
2018-04-12 10:45:00,286.08,286.24,285.56,286.24,8258.0,269.8861,270.037,269.3955,270.037,8258.0
2018-04-12 10:50:00,286.29,286.29,286.09,286.1,300.0,270.0842,270.0842,269.8955,269.905,300.0
2018-04-12 10:55:00,286.1,286.18,285.92,285.96,5406.0,269.905,269.9804,269.7352,269.7729,5406.0
2018-04-12 11:00:00,285.9,286.27,285.9,286.07,2700.0,269.7163,270.0653,269.7163,269.8767,2700.0
2018-04-12 11:05:00,286.06,286.35,285.81,286.25,4100.0,269.8672,270.1408,269.6314,270.0465,4100.0
2018-04-12 11:10:00,286.23,286.47,286.18,286.18,4104.0,270.0276,270.254,269.9804,269.9804,4104.0
2018-04-12 11:15:00,286.08,286.6,286.03,286.41,4483.0,269.8861,270.3767,269.8389,270.1974,4483.0
2018-04-12 11:20:00,286.32,286.36,286.18,286.25,3100.0,270.1125,270.1502,269.9804,270.0465,3100.0
2018-04-12 11:25:00,286.19,286.28,285.99,286.18,3200.0,269.9899,270.0748,269.8012,269.9804,3200.0
2018-04-12 11:30:00,286.07,286.21,285.89,285.92,5430.0,269.8767,270.0087,269.7069,269.7352,5430.0
2018-04-12 11:35:00,285.92,286.18,285.91,286.18,2843.0,269.7352,269.9804,269.7257,269.9804,2843.0
2018-04-12 11:40:00,286.13,286.46,286.13,286.4,2200.0,269.9333,270.2446,269.9333,270.188,2200.0
2018-04-12 11:45:00,286.33,286.61,285.68,285.76,29604.0,270.1219,270.3861,269.5087,269.5842,29604.0
2018-04-12 11:50:00,285.82,285.83,285.47,285.72,1870.0,269.6408,269.6503,269.3106,269.5465,1870.0
2018-04-12 11:55:00,285.85,286.0,285.84,285.85,1835.0,269.6691,269.8106,269.6597,269.6691,1835.0
2018-04-12 12:00:00,285.91,285.97,285.88,285.92,2765.0,269.7257,269.7823,269.6974,269.7352,2765.0
2018-04-12 12:05:00,285.93,285.93,285.62,285.62,3700.0,269.7446,269.7446,269.4521,269.4521,3700.0
2018-04-12 12:10:00,285.61,285.67,285.21,285.29,4600.0,269.4427,269.4993,269.0653,269.1408,4600.0
2018-04-12 12:15:00,285.28,285.49,284.87,285.49,3076.0,269.1314,269.3295,268.7446,269.3295,3076.0
2018-04-12 12:20:00,285.57,285.85,285.57,285.65,1700.0,269.405,269.6691,269.405,269.4804,1700.0
2018-04-12 12:25:00,285.51,285.78,285.51,285.61,1300.0,269.3484,269.6031,269.3484,269.4427,1300.0
2018-04-12 12:30:00,285.53,285.78,285.44,285.62,2102.0,269.3672,269.6031,269.2823,269.4521,2102.0
2018-04-12 12:35:00,285.67,285.69,285.17,285.17,2400.0,269.4993,269.5182,269.0276,269.0276,2400.0
2018-04-12 12:40:00,285.24,285.52,285.18,285.31,2150.0,269.0936,269.3578,269.037,269.1597,2150.0
2018-04-12 12:45:00,285.41,285.53,285.28,285.38,3971.0,269.254,269.3672,269.1314,269.2257,3971.0
2018-04-12 12:50:00,285.39,285.54,285.24,285.26,3158.0,269.2352,269.3767,269.0936,269.1125,3158.0
2018-04-12 12:55:00,285.31,285.32,285.19,285.28,1500.0,269.1597,269.1691,269.0465,269.1314,1500.0
2018-04-12 13:00:00,285.24,285.46,285.15,285.18,3800.0,269.0936,269.3012,269.0087,269.037,3800.0
2018-04-12 13:05:00,285.2,285.35,284.95,285.07,3892.0,269.0559,269.1974,268.8201,268.9333,3892.0
2018-04-12 13:10:00,285.26,285.26,285.13,285.21,700.0,269.1125,269.1125,268.9899,269.0653,700.0
2018-04-12 13:15:00,285.15,285.15,284.82,285.08,2230.0,269.0087,269.0087,268.6974,268.9427,2230.0
2018-04-12 13:20:00,285.08,285.26,284.66,285.0,3153.0,268.9427,269.1125,268.5465,268.8672,3153.0
2018-04-12 13:25:00,284.95,285.06,284.52,284.59,2413.0,268.8201,268.9238,268.4144,268.4804,2413.0
2018-04-12 13:30:00,284.62,284.86,284.62,284.75,4800.0,268.5087,268.7352,268.5087,268.6314,4800.0
2018-04-12 13:35:00,284.83,284.95,284.78,284.79,1885.0,268.7069,268.8201,268.6597,268.6691,1885.0
2018-04-12 13:40:00,284.86,284.9,284.86,284.9,500.0,268.7352,268.7729,268.7352,268.7729,500.0
2018-04-12 13:45:00,284.79,284.82,284.65,284.73,1000.0,268.6691,268.6974,268.537,268.6125,1000.0
2018-04-12 13:50:00,285.0,285.0,284.77,284.8,1127.0,268.8672,268.8672,268.6503,268.6786,1127.0
2018-04-12 13:55:00,284.8,284.8,284.53,284.64,1494.0,268.6786,268.6786,268.4238,268.5276,1494.0
2018-04-12 14:00:00,284.81,284.88,284.68,284.81,800.0,268.688,268.754,268.5653,268.688,800.0
2018-04-12 14:05:00,284.78,285.0,284.78,284.86,1300.0,268.6597,268.8672,268.6597,268.7352,1300.0
2018-04-12 14:10:00,284.96,285.05,284.84,284.94,1400.0,268.8295,268.9144,268.7163,268.8106,1400.0
2018-04-12 14:15:00,284.99,285.1,284.99,285.09,1508.0,268.8578,268.9616,268.8578,268.9521,1508.0
2018-04-12 14:20:00,285.1,285.48,285.08,285.43,3153.0,268.9616,269.3201,268.9427,269.2729,3153.0
2018-04-12 14:25:00,285.43,285.5,285.38,285.49,2000.0,269.2729,269.3389,269.2257,269.3295,2000.0
2018-04-12 14:30:00,285.53,286.04,285.53,286.0,7551.0,269.3672,269.8484,269.3672,269.8106,7551.0
2018-04-12 14:35:00,285.96,286.0,285.85,285.91,1584.0,269.7729,269.8106,269.6691,269.7257,1584.0
2018-04-12 14:40:00,285.91,286.02,285.91,286.02,200.0,269.7257,269.8295,269.7257,269.8295,200.0
2018-04-12 14:45:00,285.79,285.79,285.61,285.76,2119.0,269.6125,269.6125,269.4427,269.5842,2119.0
2018-04-12 14:50:00,285.7,285.8,285.7,285.73,1000.0,269.5276,269.6219,269.5276,269.5559,1000.0
2018-04-12 14:55:00,285.72,285.79,285.7,285.75,900.0,269.5465,269.6125,269.5276,269.5748,900.0
2018-04-12 15:00:00,285.83,286.09,285.83,286.08,3407.0,269.6503,269.8955,269.6503,269.8861,3407.0
2018-04-12 15:05:00,286.05,286.05,285.76,285.96,3800.0,269.8578,269.8578,269.5842,269.7729,3800.0
2018-04-12 15:10:00,285.95,286.28,285.95,286.28,3503.0,269.7635,270.0748,269.7635,270.0748,3503.0
2018-04-12 15:15:00,286.42,286.42,286.06,286.19,8874.0,270.2069,270.2069,269.8672,269.9899,8874.0
2018-04-12 15:20:00,286.17,286.35,286.08,286.17,4588.0,269.971,270.1408,269.8861,269.971,4588.0
2018-04-12 15:25:00,286.29,286.47,286.17,286.39,4100.0,270.0842,270.254,269.971,270.1786,4100.0
2018-04-12 15:30:00,286.4,286.42,285.82,285.82,5975.0,270.188,270.2069,269.6408,269.6408,5975.0
2018-04-12 15:35:00,285.8,285.99,285.75,285.94,6236.0,269.6219,269.8012,269.5748,269.754,6236.0
2018-04-12 15:40:00,285.91,285.93,285.79,285.87,6800.0,269.7257,269.7446,269.6125,269.688,6800.0
2018-04-12 15:45:00,285.87,285.98,285.6,285.69,19097.0,269.688,269.7918,269.4333,269.5182,19097.0
2018-04-12 15:50:00,285.65,286.08,285.61,285.89,23113.0,269.4804,269.8861,269.4427,269.7069,23113.0
2018-04-12 15:55:00,285.89,285.96,285.64,285.65,60413.0,269.7069,269.7729,269.471,269.4804,60413.0
2018-04-13 09:30:00,287.18,287.55,286.89,286.89,4456.0,270.9238,271.2729,270.6502,270.6502,4456.0
2018-04-13 09:35:00,287.05,287.41,287.04,287.34,979.0,270.8012,271.1408,270.7918,271.0748,979.0
2018-04-13 09:40:00,287.47,287.5,287.29,287.29,600.0,271.1974,271.2257,271.0276,271.0276,600.0
2018-04-13 09:45:00,287.46,287.82,287.37,287.37,1849.0,271.188,271.5276,271.1031,271.1031,1849.0
2018-04-13 09:50:00,287.16,287.31,287.05,287.31,2009.0,270.905,271.0465,270.8012,271.0465,2009.0
2018-04-13 09:55:00,287.59,287.76,287.58,287.58,1600.0,271.3106,271.471,271.3012,271.3012,1600.0
2018-04-13 10:00:00,287.76,287.95,287.59,287.77,3100.0,271.471,271.6502,271.3106,271.4804,3100.0
2018-04-13 10:05:00,287.78,288.21,287.63,287.99,15595.0,271.4899,271.8955,271.3484,271.688,15595.0
2018-04-13 10:10:00,288.14,288.21,288.02,288.21,2425.0,271.8295,271.8955,271.7163,271.8955,2425.0
2018-04-13 10:15:00,288.3,288.95,288.29,288.88,24935.0,271.9804,272.5936,271.971,272.5276,24935.0
2018-04-13 10:20:00,288.88,288.88,288.05,288.22,2519.0,272.5276,272.5276,271.7446,271.905,2519.0
2018-04-13 10:25:00,288.09,288.09,287.3,287.42,2566.0,271.7823,271.7823,271.037,271.1502,2566.0
2018-04-13 10:30:00,287.2,287.67,287.19,287.62,1000.0,270.9427,271.3861,270.9333,271.3389,1000.0
2018-04-13 10:35:00,287.63,287.79,287.46,287.64,1352.0,271.3484,271.4993,271.188,271.3578,1352.0
2018-04-13 10:40:00,287.62,287.76,287.45,287.51,664.0,271.3389,271.471,271.1785,271.2352,664.0
2018-04-13 10:45:00,287.52,287.68,287.46,287.68,600.0,271.2446,271.3955,271.188,271.3955,600.0
2018-04-13 10:50:00,287.58,287.71,287.3,287.31,1449.0,271.3012,271.4238,271.037,271.0465,1449.0
2018-04-13 10:55:00,287.17,287.29,287.0,287.0,800.0,270.9144,271.0276,270.754,270.754,800.0
2018-04-13 11:00:00,286.6,286.72,286.6,286.72,400.0,270.3767,270.4899,270.3767,270.4899,400.0
2018-04-13 11:05:00,286.8,287.35,286.8,287.35,700.0,270.5653,271.0842,270.5653,271.0842,700.0
2018-04-13 11:10:00,287.29,287.29,286.84,286.84,700.0,271.0276,271.0276,270.6031,270.6031,700.0
2018-04-13 11:15:00,286.71,286.95,286.37,286.47,1300.0,270.4804,270.7069,270.1597,270.254,1300.0
2018-04-13 11:20:00,286.43,286.8,286.25,286.8,1700.0,270.2163,270.5653,270.0465,270.5653,1700.0
2018-04-13 11:25:00,286.62,286.67,286.44,286.53,1200.0,270.3955,270.4427,270.2257,270.3106,1200.0
2018-04-13 11:30:00,286.43,286.44,286.32,286.44,400.0,270.2163,270.2257,270.1125,270.2257,400.0
2018-04-13 11:35:00,286.44,286.83,286.27,286.83,2000.0,270.2257,270.5936,270.0653,270.5936,2000.0
2018-04-13 11:40:00,286.75,286.8,286.62,286.62,1200.0,270.5182,270.5653,270.3955,270.3955,1200.0
2018-04-13 11:45:00,286.73,286.87,286.65,286.65,800.0,270.4993,270.6314,270.4238,270.4238,800.0
2018-04-13 11:50:00,286.62,286.65,286.59,286.59,1066.0,270.3955,270.4238,270.3672,270.3672,1066.0
2018-04-13 11:55:00,286.66,286.96,286.64,286.96,1800.0,270.4333,270.7163,270.4144,270.7163,1800.0
2018-04-13 12:00:00,286.8,287.04,286.75,286.98,1000.0,270.5653,270.7918,270.5182,270.7352,1000.0
2018-04-13 12:05:00,287.03,287.03,286.48,286.51,1500.0,270.7823,270.7823,270.2635,270.2918,1500.0
2018-04-13 12:10:00,286.68,286.77,286.46,286.77,1100.0,270.4521,270.537,270.2446,270.537,1100.0
2018-04-13 12:15:00,286.74,286.85,286.63,286.71,1300.0,270.5087,270.6125,270.405,270.4804,1300.0
2018-04-13 12:20:00,286.86,287.56,286.86,287.43,2800.0,270.6219,271.2823,270.6219,271.1597,2800.0
2018-04-13 12:25:00,287.3,288.0,287.29,287.8,6456.0,271.037,271.6974,271.0276,271.5087,6456.0
2018-04-13 12:30:00,287.53,287.53,287.13,287.13,400.0,271.254,271.254,270.8767,270.8767,400.0
2018-04-13 12:35:00,287.12,287.29,287.12,287.18,700.0,270.8672,271.0276,270.8672,270.9238,700.0
2018-04-13 12:40:00,287.38,287.44,287.24,287.24,300.0,271.1125,271.1691,270.9804,270.9804,300.0
2018-04-13 12:45:00,287.2,287.21,286.91,287.06,1100.0,270.9427,270.9521,270.6691,270.8106,1100.0
2018-04-13 12:50:00,287.12,287.43,287.12,287.43,700.0,270.8672,271.1597,270.8672,271.1597,700.0
2018-04-13 12:55:00,287.66,287.78,287.56,287.56,1150.0,271.3767,271.4899,271.2823,271.2823,1150.0
2018-04-13 13:00:00,287.59,287.62,287.43,287.49,1200.0,271.3106,271.3389,271.1597,271.2163,1200.0
2018-04-13 13:05:00,287.54,287.68,287.45,287.5,1300.0,271.2635,271.3955,271.1785,271.2257,1300.0
2018-04-13 13:10:00,287.61,287.61,287.46,287.46,500.0,271.3295,271.3295,271.188,271.188,500.0
2018-04-13 13:15:00,287.57,287.77,287.57,287.74,9484.0,271.2918,271.4804,271.2918,271.4521,9484.0
2018-04-13 13:20:00,287.78,287.85,287.71,287.84,2500.0,271.4899,271.5559,271.4238,271.5465,2500.0
2018-04-13 13:25:00,288.1,288.12,287.96,288.1,1800.0,271.7918,271.8106,271.6597,271.7918,1800.0
2018-04-13 13:30:00,287.87,287.87,287.49,287.65,2000.0,271.5748,271.5748,271.2163,271.3672,2000.0
2018-04-13 13:35:00,287.63,287.65,287.47,287.47,1934.0,271.3484,271.3672,271.1974,271.1974,1934.0
2018-04-13 13:40:00,287.68,287.85,287.68,287.85,900.0,271.3955,271.5559,271.3955,271.5559,900.0
2018-04-13 13:45:00,287.61,287.78,287.56,287.64,3500.0,271.3295,271.4899,271.2823,271.3578,3500.0
2018-04-13 13:50:00,287.74,287.84,287.66,287.67,2600.0,271.4521,271.5465,271.3767,271.3861,2600.0
2018-04-13 13:55:00,287.66,287.66,287.48,287.49,900.0,271.3767,271.3767,271.2069,271.2163,900.0
2018-04-13 14:00:00,287.6,287.64,287.49,287.55,2700.0,271.3201,271.3578,271.2163,271.2729,2700.0
2018-04-13 14:05:00,287.49,287.51,287.41,287.46,1100.0,271.2163,271.2352,271.1408,271.188,1100.0
2018-04-13 14:10:00,287.42,287.52,287.31,287.36,2842.0,271.1502,271.2446,271.0465,271.0936,2842.0
2018-04-13 14:15:00,287.43,287.44,287.2,287.25,2062.0,271.1597,271.1691,270.9427,270.9899,2062.0
2018-04-13 14:20:00,287.28,287.39,287.18,287.21,3200.0,271.0182,271.1219,270.9238,270.9521,3200.0
2018-04-13 14:25:00,287.24,287.29,287.17,287.29,1600.0,270.9804,271.0276,270.9144,271.0276,1600.0
2018-04-13 14:30:00,287.29,287.61,287.28,287.61,1400.0,271.0276,271.3295,271.0182,271.3295,1400.0
2018-04-13 14:35:00,287.53,287.62,287.14,287.2,1300.0,271.254,271.3389,270.8861,270.9427,1300.0
2018-04-13 14:40:00,287.17,287.43,287.01,287.01,2000.0,270.9144,271.1597,270.7635,270.7635,2000.0
2018-04-13 14:45:00,287.48,287.72,287.35,287.35,4200.0,271.2069,271.4333,271.0842,271.0842,4200.0
2018-04-13 14:50:00,287.28,288.32,287.24,288.13,22011.0,271.0182,271.9993,270.9804,271.8201,22011.0
2018-04-13 14:55:00,288.24,288.24,287.99,288.21,1200.0,271.9238,271.9238,271.688,271.8955,1200.0
2018-04-13 15:00:00,288.16,288.36,287.76,287.85,2602.0,271.8484,272.037,271.471,271.5559,2602.0
2018-04-13 15:05:00,287.75,288.01,287.5,288.01,2753.0,271.4616,271.7068,271.2257,271.7068,2753.0
2018-04-13 15:10:00,287.98,288.11,287.9,288.07,2720.0,271.6785,271.8012,271.6031,271.7635,2720.0
2018-04-13 15:15:00,287.94,287.94,287.18,287.18,2615.0,271.6408,271.6408,270.9238,270.9238,2615.0
2018-04-13 15:20:00,287.24,287.68,287.24,287.66,4755.0,270.9804,271.3955,270.9804,271.3767,4755.0
2018-04-13 15:25:00,287.41,287.74,287.38,287.46,3244.0,271.1408,271.4521,271.1125,271.188,3244.0
2018-04-13 15:30:00,287.38,287.43,287.08,287.26,3793.0,271.1125,271.1597,270.8295,270.9993,3793.0
2018-04-13 15:35:00,287.29,287.48,287.23,287.4,4818.0,271.0276,271.2069,270.971,271.1314,4818.0
2018-04-13 15:40:00,287.5,287.62,287.32,287.32,8016.0,271.2257,271.3389,271.0559,271.0559,8016.0
2018-04-13 15:45:00,287.32,287.48,287.05,287.25,8310.0,271.0559,271.2069,270.8012,270.9899,8310.0
2018-04-13 15:50:00,287.4,287.84,287.3,287.5,14925.0,271.1314,271.5465,271.037,271.2257,14925.0
2018-04-13 15:55:00,287.58,288.25,287.52,287.69,28816.0,271.3012,271.9333,271.2446,271.405,28816.0
2018-04-16 09:30:00,290.0,290.12,288.98,290.1,13645.0,273.5842,273.6974,272.6219,273.6785,13645.0
2018-04-16 09:35:00,289.88,290.52,289.88,290.41,3513.0,273.471,274.0748,273.471,273.971,3513.0
2018-04-16 09:40:00,290.49,290.49,289.52,289.89,2450.0,274.0465,274.0465,273.1314,273.4804,2450.0
2018-04-16 09:45:00,289.89,290.12,289.69,290.03,1100.0,273.4804,273.6974,273.2918,273.6125,1100.0
2018-04-16 09:50:00,290.17,290.27,289.72,289.95,5243.0,273.7446,273.8389,273.3201,273.537,5243.0
2018-04-16 09:55:00,289.82,290.35,289.72,290.35,4515.0,273.4144,273.9144,273.3201,273.9144,4515.0
2018-04-16 10:00:00,290.35,290.85,290.32,290.75,5500.0,273.9144,274.3861,273.8861,274.2917,5500.0
2018-04-16 10:05:00,290.75,290.91,290.57,290.8,3736.0,274.2917,274.4427,274.1219,274.3389,3736.0
2018-04-16 10:10:00,290.87,291.0,290.82,290.82,6026.0,274.405,274.5276,274.3578,274.3578,6026.0
2018-04-16 10:15:00,290.91,291.15,290.87,290.98,6960.0,274.4427,274.6691,274.405,274.5087,6960.0
2018-04-16 10:20:00,291.18,291.93,291.18,291.71,8603.0,274.6974,275.405,274.6974,275.1974,8603.0
2018-04-16 10:25:00,291.71,291.75,291.44,291.57,2979.0,275.1974,275.2351,274.9427,275.0653,2979.0
2018-04-16 10:30:00,291.48,291.49,290.9,290.9,5470.0,274.9804,274.9899,274.4333,274.4333,5470.0
2018-04-16 10:35:00,290.72,291.13,290.72,290.88,5519.0,274.2634,274.6502,274.2634,274.4144,5519.0
2018-04-16 10:40:00,290.85,290.85,290.68,290.68,600.0,274.3861,274.3861,274.2257,274.2257,600.0
2018-04-16 10:45:00,290.81,290.81,290.47,290.65,3178.0,274.3484,274.3484,274.0276,274.1974,3178.0
2018-04-16 10:50:00,290.65,291.38,290.65,291.08,4404.0,274.1974,274.8861,274.1974,274.6031,4404.0
2018-04-16 10:55:00,291.07,291.41,291.07,291.17,4132.0,274.5936,274.9144,274.5936,274.688,4132.0
2018-04-16 11:00:00,291.21,291.57,291.21,291.49,4600.0,274.7257,275.0653,274.7257,274.9899,4600.0
2018-04-16 11:05:00,291.49,291.49,291.0,291.0,6855.0,274.9899,274.9899,274.5276,274.5276,6855.0
2018-04-16 11:10:00,291.05,291.09,290.85,290.92,5064.0,274.5748,274.6125,274.3861,274.4521,5064.0
2018-04-16 11:15:00,290.77,291.05,290.77,291.01,2953.0,274.3106,274.5748,274.3106,274.537,2953.0
2018-04-16 11:20:00,291.01,291.36,291.01,291.17,5800.0,274.537,274.8672,274.537,274.688,5800.0
2018-04-16 11:25:00,291.07,291.16,291.06,291.09,2811.0,274.5936,274.6785,274.5842,274.6125,2811.0
2018-04-16 11:30:00,291.02,291.04,290.57,290.61,5909.0,274.5465,274.5653,274.1219,274.1597,5909.0
2018-04-16 11:35:00,290.51,290.6,290.11,290.13,9710.0,274.0653,274.1502,273.688,273.7068,9710.0
2018-04-16 11:40:00,290.2,290.27,289.69,289.69,5290.0,273.7729,273.8389,273.2918,273.2918,5290.0
2018-04-16 11:45:00,289.69,289.92,289.57,289.92,2314.0,273.2918,273.5087,273.1785,273.5087,2314.0
2018-04-16 11:50:00,289.85,290.14,289.71,289.99,2818.0,273.4427,273.7163,273.3106,273.5748,2818.0
2018-04-16 11:55:00,290.14,290.54,290.13,290.43,2500.0,273.7163,274.0936,273.7068,273.9899,2500.0
2018-04-16 12:00:00,290.6,290.85,290.41,290.85,1946.0,274.1502,274.3861,273.971,274.3861,1946.0
2018-04-16 12:05:00,290.7,290.92,290.65,290.9,3060.0,274.2446,274.4521,274.1974,274.4333,3060.0
2018-04-16 12:10:00,291.0,291.0,290.83,290.94,3145.0,274.5276,274.5276,274.3672,274.471,3145.0
2018-04-16 12:15:00,290.87,290.87,290.6,290.71,2900.0,274.405,274.405,274.1502,274.254,2900.0
2018-04-16 12:20:00,290.67,290.7,290.4,290.45,1601.0,274.2163,274.2446,273.9616,274.0087,1601.0
2018-04-16 12:25:00,290.46,290.91,290.46,290.91,23584.0,274.0182,274.4427,274.0182,274.4427,23584.0
2018-04-16 12:30:00,290.94,291.02,290.5,290.5,3100.0,274.471,274.5465,274.0559,274.0559,3100.0
2018-04-16 12:35:00,290.53,290.69,290.5,290.64,3000.0,274.0842,274.2351,274.0559,274.188,3000.0
2018-04-16 12:40:00,290.62,290.64,290.6,290.6,900.0,274.1691,274.188,274.1502,274.1502,900.0
2018-04-16 12:45:00,290.66,290.95,290.66,290.92,2100.0,274.2068,274.4804,274.2068,274.4521,2100.0
2018-04-16 12:50:00,290.94,291.08,290.83,291.06,4559.0,274.471,274.6031,274.3672,274.5842,4559.0
2018-04-16 12:55:00,291.06,291.14,290.84,290.84,3350.0,274.5842,274.6597,274.3767,274.3767,3350.0
2018-04-16 13:00:00,291.0,291.32,290.87,290.94,6440.0,274.5276,274.8295,274.405,274.471,6440.0
2018-04-16 13:05:00,291.08,291.43,290.86,291.4,21123.0,274.6031,274.9333,274.3955,274.905,21123.0
2018-04-16 13:10:00,291.52,291.52,291.03,291.22,8275.0,275.0182,275.0182,274.5559,274.7351,8275.0
2018-04-16 13:15:00,291.18,291.3,290.85,290.97,27076.0,274.6974,274.8106,274.3861,274.4993,27076.0
2018-04-16 13:20:00,291.03,291.28,290.76,291.06,22415.0,274.5559,274.7917,274.3012,274.5842,22415.0
2018-04-16 13:25:00,291.06,291.12,290.76,291.0,4016.0,274.5842,274.6408,274.3012,274.5276,4016.0
2018-04-16 13:30:00,291.05,291.21,290.92,291.13,9200.0,274.5748,274.7257,274.4521,274.6502,9200.0
2018-04-16 13:35:00,291.13,291.35,291.07,291.27,9763.0,274.6502,274.8578,274.5936,274.7823,9763.0
2018-04-16 13:40:00,291.18,291.25,291.08,291.13,4875.0,274.6974,274.7634,274.6031,274.6502,4875.0
2018-04-16 13:45:00,291.22,291.29,290.97,291.12,15553.0,274.7351,274.8012,274.4993,274.6408,15553.0
2018-04-16 13:50:00,291.19,291.22,290.94,291.07,3398.0,274.7068,274.7351,274.471,274.5936,3398.0
2018-04-16 13:55:00,291.06,291.16,290.93,291.16,2166.0,274.5842,274.6785,274.4616,274.6785,2166.0
2018-04-16 14:00:00,291.03,291.12,290.66,290.66,3023.0,274.5559,274.6408,274.2068,274.2068,3023.0
2018-04-16 14:05:00,290.56,290.74,290.51,290.74,3417.0,274.1125,274.2823,274.0653,274.2823,3417.0
2018-04-16 14:10:00,290.79,290.8,290.54,290.73,4219.0,274.3295,274.3389,274.0936,274.2729,4219.0
2018-04-16 14:15:00,290.64,290.93,290.63,290.63,2307.0,274.188,274.4616,274.1785,274.1785,2307.0
2018-04-16 14:20:00,290.69,290.82,290.69,290.73,1616.0,274.2351,274.3578,274.2351,274.2729,1616.0
2018-04-16 14:25:00,290.64,290.81,290.53,290.81,1740.0,274.188,274.3484,274.0842,274.3484,1740.0
2018-04-16 14:30:00,290.66,290.76,290.58,290.71,1700.0,274.2068,274.3012,274.1314,274.254,1700.0
2018-04-16 14:35:00,290.82,290.83,290.68,290.73,2800.0,274.3578,274.3672,274.2257,274.2729,2800.0
2018-04-16 14:40:00,290.82,290.93,290.72,290.81,3800.0,274.3578,274.4616,274.2634,274.3484,3800.0
2018-04-16 14:45:00,290.91,291.0,290.68,291.0,7801.0,274.4427,274.5276,274.2257,274.5276,7801.0
2018-04-16 14:50:00,290.91,290.91,290.65,290.66,2837.0,274.4427,274.4427,274.1974,274.2068,2837.0
2018-04-16 14:55:00,290.7,290.82,290.61,290.78,4581.0,274.2446,274.3578,274.1597,274.3201,4581.0
2018-04-16 15:00:00,290.68,290.97,290.64,290.94,3959.0,274.2257,274.4993,274.188,274.471,3959.0
2018-04-16 15:05:00,290.93,290.93,290.66,290.87,4379.0,274.4616,274.4616,274.2068,274.405,4379.0
2018-04-16 15:10:00,290.82,290.9,290.72,290.8,4914.0,274.3578,274.4333,274.2634,274.3389,4914.0
2018-04-16 15:15:00,290.86,290.86,290.6,290.62,5645.0,274.3955,274.3955,274.1502,274.1691,5645.0
2018-04-16 15:20:00,290.59,290.66,290.36,290.36,2900.0,274.1408,274.2068,273.9238,273.9238,2900.0
2018-04-16 15:25:00,290.33,290.44,290.22,290.41,6842.0,273.8955,273.9993,273.7917,273.971,6842.0
2018-04-16 15:30:00,290.29,290.45,290.29,290.35,7878.0,273.8578,274.0087,273.8578,273.9144,7878.0
2018-04-16 15:35:00,290.33,290.42,290.29,290.36,6709.0,273.8955,273.9804,273.8578,273.9238,6709.0
2018-04-16 15:40:00,290.39,290.5,290.13,290.49,13028.0,273.9521,274.0559,273.7068,274.0465,13028.0
2018-04-16 15:45:00,290.48,290.48,290.34,290.4,7436.0,274.037,274.037,273.905,273.9616,7436.0
2018-04-16 15:50:00,290.43,290.55,290.38,290.46,15052.0,273.9899,274.1031,273.9427,274.0182,15052.0
2018-04-16 15:55:00,290.46,290.5,289.72,289.94,57394.0,274.0182,274.0559,273.3201,273.5276,57394.0
2018-04-17 09:30:00,293.08,296.94,293.08,294.46,50746.0,276.4899,280.1314,276.4899,277.7917,50746.0
2018-04-17 09:35:00,294.47,295.34,294.02,294.98,39501.0,277.8012,278.6219,277.3766,278.2823,39501.0
2018-04-17 09:40:00,294.98,295.44,294.37,294.38,29524.0,278.2823,278.7163,277.7068,277.7163,29524.0
2018-04-17 09:45:00,294.28,296.26,294.28,295.72,18267.0,277.6219,279.4898,277.6219,278.9804,18267.0
2018-04-17 09:50:00,295.7,296.3,295.62,296.07,7687.0,278.9615,279.5276,278.8861,279.3106,7687.0
2018-04-17 09:55:00,295.92,296.5,295.91,296.5,6209.0,279.1691,279.7163,279.1597,279.7163,6209.0
2018-04-17 10:00:00,296.74,296.74,296.15,296.45,6419.0,279.9427,279.9427,279.3861,279.6691,6419.0
2018-04-17 10:05:00,296.42,296.42,296.0,296.09,5167.0,279.6408,279.6408,279.2446,279.3295,5167.0
2018-04-17 10:10:00,296.12,296.21,295.41,295.41,16417.0,279.3578,279.4427,278.688,278.688,16417.0
2018-04-17 10:15:00,295.35,295.65,295.33,295.64,3346.0,278.6314,278.9144,278.6125,278.9049,3346.0
2018-04-17 10:20:00,295.74,296.66,295.74,296.66,15889.0,278.9993,279.8672,278.9993,279.8672,15889.0
2018-04-17 10:25:00,296.66,296.97,296.5,296.7,16352.0,279.8672,280.1597,279.7163,279.9049,16352.0
2018-04-17 10:30:00,296.84,297.17,296.65,296.77,14804.0,280.037,280.3483,279.8578,279.971,14804.0
2018-04-17 10:35:00,296.85,297.4,296.69,297.4,13262.0,280.0465,280.5653,279.8955,280.5653,13262.0
2018-04-17 10:40:00,297.28,297.35,297.14,297.23,3705.0,280.4521,280.5181,280.32,280.4049,3705.0
2018-04-17 10:45:00,297.15,297.15,296.81,296.93,8714.0,280.3295,280.3295,280.0087,280.1219,8714.0
2018-04-17 10:50:00,296.98,297.11,296.87,297.07,2800.0,280.1691,280.2917,280.0653,280.254,2800.0
2018-04-17 10:55:00,296.87,296.88,296.67,296.68,4198.0,280.0653,280.0748,279.8766,279.8861,4198.0
2018-04-17 11:00:00,296.6,296.99,296.36,296.85,5454.0,279.8106,280.1785,279.5842,280.0465,5454.0
2018-04-17 11:05:00,296.84,296.91,296.68,296.75,4249.0,280.037,280.1031,279.8861,279.9521,4249.0
2018-04-17 11:10:00,296.83,296.89,296.63,296.89,5960.0,280.0276,280.0842,279.8389,280.0842,5960.0
2018-04-17 11:15:00,296.74,296.87,296.64,296.7,3113.0,279.9427,280.0653,279.8483,279.9049,3113.0
2018-04-17 11:20:00,296.7,297.23,296.7,296.81,24654.0,279.9049,280.4049,279.9049,280.0087,24654.0
2018-04-17 11:25:00,296.74,296.91,296.62,296.88,5529.0,279.9427,280.1031,279.8295,280.0748,5529.0
2018-04-17 11:30:00,296.84,297.07,296.71,297.06,4394.0,280.037,280.254,279.9144,280.2446,4394.0
2018-04-17 11:35:00,297.15,297.15,296.61,296.61,4176.0,280.3295,280.3295,279.82,279.82,4176.0
2018-04-17 11:40:00,296.61,296.62,296.25,296.25,25039.0,279.82,279.8295,279.4804,279.4804,25039.0
2018-04-17 11:45:00,296.26,296.36,295.54,295.59,6564.0,279.4898,279.5842,278.8106,278.8578,6564.0
2018-04-17 11:50:00,295.68,295.89,295.58,295.59,3302.0,278.9427,279.1408,278.8483,278.8578,3302.0
2018-04-17 11:55:00,295.49,295.59,295.08,295.57,13548.0,278.7634,278.8578,278.3766,278.8389,13548.0
2018-04-17 12:00:00,295.62,295.68,295.62,295.65,500.0,278.8861,278.9427,278.8861,278.9144,500.0
2018-04-17 12:05:00,295.54,295.58,295.25,295.58,3479.0,278.8106,278.8483,278.537,278.8483,3479.0
2018-04-17 12:10:00,295.67,295.83,295.63,295.63,2367.0,278.9332,279.0842,278.8955,278.8955,2367.0
2018-04-17 12:15:00,295.63,295.63,295.33,295.33,700.0,278.8955,278.8955,278.6125,278.6125,700.0
2018-04-17 12:20:00,295.37,295.39,295.13,295.14,1910.0,278.6502,278.6691,278.4238,278.4332,1910.0
2018-04-17 12:25:00,295.13,295.34,295.13,295.32,2688.0,278.4238,278.6219,278.4238,278.6031,2688.0
2018-04-17 12:30:00,295.3,295.35,295.15,295.15,2050.0,278.5842,278.6314,278.4427,278.4427,2050.0
2018-04-17 12:35:00,295.15,295.27,295.14,295.15,4647.0,278.4427,278.5559,278.4332,278.4427,4647.0
2018-04-17 12:40:00,295.06,295.13,294.93,294.98,2536.0,278.3578,278.4238,278.2351,278.2823,2536.0
2018-04-17 12:45:00,294.94,295.0,294.77,295.0,3764.0,278.2446,278.3012,278.0842,278.3012,3764.0
2018-04-17 12:50:00,295.03,295.15,294.95,295.1,2100.0,278.3295,278.4427,278.254,278.3955,2100.0
2018-04-17 12:55:00,294.93,294.93,294.53,294.82,2783.0,278.2351,278.2351,277.8578,278.1314,2783.0
2018-04-17 13:00:00,294.64,294.71,294.55,294.55,2400.0,277.9616,278.0276,277.8766,277.8766,2400.0
2018-04-17 13:05:00,294.65,294.66,294.52,294.56,1200.0,277.971,277.9804,277.8483,277.8861,1200.0
2018-04-17 13:10:00,294.67,294.74,294.44,294.44,2500.0,277.9899,278.0559,277.7729,277.7729,2500.0
2018-04-17 13:15:00,294.37,294.37,293.84,294.29,3415.0,277.7068,277.7068,277.2068,277.6314,3415.0
2018-04-17 13:20:00,294.37,294.61,294.26,294.61,4100.0,277.7068,277.9332,277.6031,277.9332,4100.0
2018-04-17 13:25:00,294.5,294.52,294.24,294.36,2800.0,277.8295,277.8483,277.5842,277.6974,2800.0
2018-04-17 13:30:00,294.41,294.64,294.39,294.39,2200.0,277.7446,277.9616,277.7257,277.7257,2200.0
2018-04-17 13:35:00,294.55,294.75,294.46,294.46,2300.0,277.8766,278.0653,277.7917,277.7917,2300.0
2018-04-17 13:40:00,294.37,294.37,294.1,294.19,2100.0,277.7068,277.7068,277.4521,277.537,2100.0
2018-04-17 13:45:00,294.19,294.29,293.99,294.04,3908.0,277.537,277.6314,277.3483,277.3955,3908.0
2018-04-17 13:50:00,294.08,294.08,293.66,293.79,7500.0,277.4332,277.4332,277.037,277.1597,7500.0
2018-04-17 13:55:00,293.7,294.15,293.7,294.0,4737.0,277.0748,277.4993,277.0748,277.3578,4737.0
2018-04-17 14:00:00,294.1,294.42,294.1,294.13,3402.0,277.4521,277.754,277.4521,277.4804,3402.0
2018-04-17 14:05:00,294.2,294.51,294.19,294.21,2000.0,277.5465,277.8389,277.537,277.5559,2000.0
2018-04-17 14:10:00,294.21,294.21,294.06,294.06,1775.0,277.5559,277.5559,277.4144,277.4144,1775.0
2018-04-17 14:15:00,294.06,294.4,294.05,294.27,3500.0,277.4144,277.7351,277.4049,277.6125,3500.0
2018-04-17 14:20:00,294.26,294.34,293.74,293.81,3200.0,277.6031,277.6785,277.1125,277.1785,3200.0
2018-04-17 14:25:00,293.87,294.4,293.82,294.4,4926.0,277.2351,277.7351,277.188,277.7351,4926.0
2018-04-17 14:30:00,294.35,294.59,294.33,294.51,2357.0,277.688,277.9144,277.6691,277.8389,2357.0
2018-04-17 14:35:00,294.45,294.58,294.35,294.58,2403.0,277.7823,277.9049,277.688,277.9049,2403.0
2018-04-17 14:40:00,294.5,294.93,294.5,294.93,6538.0,277.8295,278.2351,277.8295,278.2351,6538.0
2018-04-17 14:45:00,294.82,295.02,294.7,294.89,4028.0,278.1314,278.32,278.0182,278.1974,4028.0
2018-04-17 14:50:00,294.77,294.82,294.6,294.73,3789.0,278.0842,278.1314,277.9238,278.0465,3789.0
2018-04-17 14:55:00,294.7,295.09,294.69,295.06,5604.0,278.0182,278.3861,278.0087,278.3578,5604.0
2018-04-17 15:00:00,294.95,295.06,294.82,294.95,4100.0,278.254,278.3578,278.1314,278.254,4100.0
2018-04-17 15:05:00,295.03,295.17,294.98,295.1,4358.0,278.3295,278.4615,278.2823,278.3955,4358.0
2018-04-17 15:10:00,295.14,295.28,295.03,295.03,7560.0,278.4332,278.5653,278.3295,278.3295,7560.0
2018-04-17 15:15:00,295.08,295.13,295.0,295.05,3992.0,278.3766,278.4238,278.3012,278.3483,3992.0
2018-04-17 15:20:00,295.24,295.37,295.03,295.03,7636.0,278.5276,278.6502,278.3295,278.3295,7636.0
2018-04-17 15:25:00,295.06,295.3,295.03,295.23,5271.0,278.3578,278.5842,278.3295,278.5182,5271.0
2018-04-17 15:30:00,295.25,295.69,295.24,295.64,12473.0,278.537,278.9521,278.5276,278.9049,12473.0
2018-04-17 15:35:00,295.66,295.81,295.37,295.37,13180.0,278.9238,279.0653,278.6502,278.6502,13180.0
2018-04-17 15:40:00,295.38,295.48,295.04,295.31,13311.0,278.6597,278.754,278.3389,278.5936,13311.0
2018-04-17 15:45:00,295.23,295.98,295.23,295.98,16410.0,278.5182,279.2257,278.5182,279.2257,16410.0
2018-04-17 15:50:00,295.98,296.21,295.67,296.11,28312.0,279.2257,279.4427,278.9332,279.3483,28312.0
2018-04-17 15:55:00,296.09,296.59,296.01,296.26,81163.0,279.3295,279.8012,279.254,279.4898,81163.0
2018-04-18 09:30:00,297.25,297.6,296.54,297.48,12555.0,280.4238,280.754,279.754,280.6408,12555.0
2018-04-18 09:35:00,297.11,297.15,296.35,296.41,2400.0,280.2917,280.3295,279.5748,279.6314,2400.0
2018-04-18 09:40:00,296.05,297.31,296.05,297.12,2106.0,279.2917,280.4804,279.2917,280.3012,2106.0
2018-04-18 09:45:00,297.31,297.94,296.76,296.86,8415.0,280.4804,281.0747,279.9615,280.0559,8415.0
2018-04-18 09:50:00,296.71,297.28,296.35,296.99,6050.0,279.9144,280.4521,279.5748,280.1785,6050.0
2018-04-18 09:55:00,296.98,298.65,296.7,298.31,15835.0,280.1691,281.7446,279.9049,281.4238,15835.0
2018-04-18 10:00:00,297.9,298.02,297.59,297.83,16111.0,281.037,281.1502,280.7446,280.971,16111.0
2018-04-18 10:05:00,297.78,297.78,297.34,297.72,3300.0,280.9238,280.9238,280.5087,280.8672,3300.0
2018-04-18 10:10:00,297.66,297.89,297.35,297.67,3142.0,280.8106,281.0276,280.5181,280.82,3142.0
2018-04-18 10:15:00,297.55,297.91,297.44,297.69,6923.0,280.7068,281.0464,280.6031,280.8389,6923.0
2018-04-18 10:20:00,297.8,297.97,297.43,297.88,3400.0,280.9427,281.1031,280.5936,281.0181,3400.0
2018-04-18 10:25:00,297.93,298.53,297.93,298.32,2500.0,281.0653,281.6314,281.0653,281.4332,2500.0
2018-04-18 10:30:00,298.21,298.22,297.85,298.02,4290.0,281.3295,281.3389,280.9898,281.1502,4290.0
2018-04-18 10:35:00,297.88,298.16,297.55,297.55,2881.0,281.0181,281.2823,280.7068,280.7068,2881.0
2018-04-18 10:40:00,297.6,297.86,297.41,297.84,5526.0,280.754,280.9993,280.5748,280.9804,5526.0
2018-04-18 10:45:00,297.99,298.46,297.99,298.46,2300.0,281.1219,281.5653,281.1219,281.5653,2300.0
2018-04-18 10:50:00,298.5,298.55,298.32,298.55,5251.0,281.6031,281.6502,281.4332,281.6502,5251.0
2018-04-18 10:55:00,298.49,298.74,298.44,298.44,1500.0,281.5936,281.8295,281.5464,281.5464,1500.0
2018-04-18 11:00:00,298.48,298.63,298.34,298.63,3992.0,281.5842,281.7257,281.4521,281.7257,3992.0
2018-04-18 11:05:00,298.75,299.01,298.72,298.9,2337.0,281.8389,282.0842,281.8106,281.9804,2337.0
2018-04-18 11:10:00,298.97,299.09,298.97,299.09,1100.0,282.0464,282.1597,282.0464,282.1597,1100.0
2018-04-18 11:15:00,299.01,299.43,298.99,299.37,3597.0,282.0842,282.4804,282.0653,282.4238,3597.0
2018-04-18 11:20:00,299.37,299.37,299.16,299.26,2600.0,282.4238,282.4238,282.2257,282.32,2600.0
2018-04-18 11:25:00,299.23,299.33,299.17,299.17,2996.0,282.2917,282.3861,282.2351,282.2351,2996.0
2018-04-18 11:30:00,299.15,299.27,298.84,299.27,3644.0,282.2163,282.3295,281.9238,282.3295,3644.0
2018-04-18 11:35:00,299.12,299.39,299.09,299.38,3275.0,282.188,282.4427,282.1597,282.4332,3275.0
2018-04-18 11:40:00,299.38,299.4,299.26,299.26,2200.0,282.4332,282.4521,282.32,282.32,2200.0
2018-04-18 11:45:00,299.15,299.16,298.92,298.98,2900.0,282.2163,282.2257,281.9993,282.0559,2900.0
2018-04-18 11:50:00,299.05,299.05,298.8,298.8,479.0,282.1219,282.1219,281.8861,281.8861,479.0
2018-04-18 11:55:00,298.88,298.9,298.72,298.76,3300.0,281.9615,281.9804,281.8106,281.8483,3300.0
2018-04-18 12:00:00,298.77,298.91,298.77,298.91,500.0,281.8578,281.9898,281.8578,281.9898,500.0
2018-04-18 12:05:00,298.91,299.11,298.71,299.11,3491.0,281.9898,282.1785,281.8012,282.1785,3491.0
2018-04-18 12:10:00,299.05,299.13,298.81,298.81,1098.0,282.1219,282.1974,281.8955,281.8955,1098.0
2018-04-18 12:15:00,298.88,298.98,298.83,298.92,2042.0,281.9615,282.0559,281.9144,281.9993,2042.0
2018-04-18 12:20:00,298.85,298.85,298.59,298.59,2400.0,281.9332,281.9332,281.688,281.688,2400.0
2018-04-18 12:25:00,298.51,298.51,298.15,298.16,2653.0,281.6125,281.6125,281.2729,281.2823,2653.0
2018-04-18 12:30:00,298.17,298.28,298.13,298.27,3400.0,281.2917,281.3955,281.254,281.3861,3400.0
2018-04-18 12:35:00,298.36,298.52,298.36,298.41,1400.0,281.471,281.6219,281.471,281.5181,1400.0
2018-04-18 12:40:00,298.49,298.89,298.46,298.62,1800.0,281.5936,281.971,281.5653,281.7163,1800.0
2018-04-18 12:45:00,298.53,298.61,298.4,298.4,3102.0,281.6314,281.7068,281.5087,281.5087,3102.0
2018-04-18 12:50:00,298.36,298.71,298.36,298.71,2183.0,281.471,281.8012,281.471,281.8012,2183.0
2018-04-18 12:55:00,298.75,298.93,298.75,298.81,1500.0,281.8389,282.0087,281.8389,281.8955,1500.0
2018-04-18 13:00:00,298.78,298.81,298.55,298.65,1700.0,281.8672,281.8955,281.6502,281.7446,1700.0
2018-04-18 13:05:00,298.54,298.72,298.54,298.72,3264.0,281.6408,281.8106,281.6408,281.8106,3264.0
2018-04-18 13:10:00,298.72,298.93,298.56,298.82,7167.0,281.8106,282.0087,281.6597,281.9049,7167.0
2018-04-18 13:15:00,298.82,298.94,298.82,298.94,1200.0,281.9049,282.0181,281.9049,282.0181,1200.0
2018-04-18 13:20:00,299.05,299.08,298.89,298.96,2579.0,282.1219,282.1502,281.971,282.037,2579.0
2018-04-18 13:25:00,298.98,299.15,298.61,299.1,4485.0,282.0559,282.2163,281.7068,282.1691,4485.0
2018-04-18 13:30:00,299.3,299.67,299.3,299.54,4609.0,282.3578,282.7068,282.3578,282.5842,4609.0
2018-04-18 13:35:00,299.46,299.54,299.41,299.46,1900.0,282.5087,282.5842,282.4615,282.5087,1900.0
2018-04-18 13:40:00,299.32,299.44,299.29,299.43,2001.0,282.3766,282.4898,282.3483,282.4804,2001.0
2018-04-18 13:45:00,299.33,299.33,299.18,299.19,825.0,282.3861,282.3861,282.2446,282.254,825.0
2018-04-18 13:50:00,299.12,299.12,298.46,298.46,10303.0,282.188,282.188,281.5653,281.5653,10303.0
2018-04-18 13:55:00,298.51,298.62,298.2,298.39,6101.0,281.6125,281.7163,281.32,281.4993,6101.0
2018-04-18 14:00:00,298.3,298.38,298.08,298.21,10960.0,281.4144,281.4898,281.2068,281.3295,10960.0
2018-04-18 14:05:00,298.32,298.9,298.18,298.81,11716.0,281.4332,281.9804,281.3012,281.8955,11716.0
2018-04-18 14:10:00,298.83,298.86,298.66,298.66,2680.0,281.9144,281.9427,281.754,281.754,2680.0
2018-04-18 14:15:00,298.8,298.94,298.68,298.87,5340.0,281.8861,282.0181,281.7729,281.9521,5340.0
2018-04-18 14:20:00,298.93,299.08,298.86,299.04,1893.0,282.0087,282.1502,281.9427,282.1125,1893.0
2018-04-18 14:25:00,298.91,299.15,298.79,298.9,7897.0,281.9898,282.2163,281.8766,281.9804,7897.0
2018-04-18 14:30:00,298.9,298.9,298.65,298.73,12371.0,281.9804,281.9804,281.7446,281.82,12371.0
2018-04-18 14:35:00,298.73,298.78,298.48,298.48,3325.0,281.82,281.8672,281.5842,281.5842,3325.0
2018-04-18 14:40:00,298.5,298.51,298.35,298.35,3496.0,281.6031,281.6125,281.4615,281.4615,3496.0
2018-04-18 14:45:00,298.43,298.5,298.3,298.34,4792.0,281.537,281.6031,281.4144,281.4521,4792.0
2018-04-18 14:50:00,298.45,298.54,298.28,298.54,6354.0,281.5559,281.6408,281.3955,281.6408,6354.0
2018-04-18 14:55:00,298.48,298.48,298.22,298.28,2440.0,281.5842,281.5842,281.3389,281.3955,2440.0
2018-04-18 15:00:00,298.21,298.21,297.82,297.82,3854.0,281.3295,281.3295,280.9615,280.9615,3854.0
2018-04-18 15:05:00,297.85,297.97,297.75,297.94,6796.0,280.9898,281.1031,280.8955,281.0747,6796.0
2018-04-18 15:10:00,297.95,298.2,297.86,297.99,2535.0,281.0842,281.32,280.9993,281.1219,2535.0
2018-04-18 15:15:00,297.9,297.94,297.7,297.75,5360.0,281.037,281.0747,280.8483,280.8955,5360.0
2018-04-18 15:20:00,297.69,297.87,297.56,297.59,4001.0,280.8389,281.0087,280.7163,280.7446,4001.0
2018-04-18 15:25:00,297.62,297.69,297.55,297.66,3347.0,280.7729,280.8389,280.7068,280.8106,3347.0
2018-04-18 15:30:00,297.59,297.81,297.58,297.8,3900.0,280.7446,280.9521,280.7351,280.9427,3900.0
2018-04-18 15:35:00,297.84,297.93,297.83,297.92,5254.0,280.9804,281.0653,280.971,281.0559,5254.0
2018-04-18 15:40:00,297.9,297.94,297.75,297.75,3973.0,281.037,281.0747,280.8955,280.8955,3973.0
2018-04-18 15:45:00,297.71,298.09,297.61,298.07,16133.0,280.8578,281.2163,280.7634,281.1974,16133.0
2018-04-18 15:50:00,298.05,298.77,298.0,298.69,22380.0,281.1785,281.8578,281.1314,281.7823,22380.0
2018-04-18 15:55:00,298.69,298.83,298.13,298.29,38592.0,281.7823,281.9144,281.254,281.4049,38592.0
2018-04-19 09:30:00,297.6,297.75,296.68,296.76,9152.0,280.754,280.8955,279.8861,279.9615,9152.0
2018-04-19 09:35:00,297.32,297.52,297.1,297.44,3500.0,280.4898,280.6785,280.2823,280.6031,3500.0
2018-04-19 09:40:00,296.87,297.38,296.87,297.15,3500.0,280.0653,280.5464,280.0653,280.3295,3500.0
2018-04-19 09:45:00,297.07,297.13,296.63,296.88,2500.0,280.254,280.3106,279.8389,280.0748,2500.0
2018-04-19 09:50:00,296.71,296.87,296.55,296.73,1900.0,279.9144,280.0653,279.7634,279.9332,1900.0
2018-04-19 09:55:00,296.78,297.15,296.69,297.0,1500.0,279.9804,280.3295,279.8955,280.188,1500.0
2018-04-19 10:00:00,297.15,297.58,297.15,297.58,1296.0,280.3295,280.7351,280.3295,280.7351,1296.0
2018-04-19 10:05:00,297.8,297.81,297.33,297.64,2900.0,280.9427,280.9521,280.4993,280.7917,2900.0
2018-04-19 10:10:00,297.54,298.02,297.42,297.88,14972.0,280.6974,281.1502,280.5842,281.0181,14972.0
2018-04-19 10:15:00,297.85,298.28,297.85,298.21,1770.0,280.9898,281.3955,280.9898,281.3295,1770.0
2018-04-19 10:20:00,298.24,298.24,297.71,297.81,1738.0,281.3578,281.3578,280.8578,280.9521,1738.0
2018-04-19 10:25:00,297.52,297.75,297.52,297.75,587.0,280.6785,280.8955,280.6785,280.8955,587.0
2018-04-19 10:30:00,297.78,298.02,297.78,297.91,1025.0,280.9238,281.1502,280.9238,281.0464,1025.0
2018-04-19 10:35:00,298.01,298.36,298.01,298.28,1700.0,281.1408,281.471,281.1408,281.3955,1700.0
2018-04-19 10:40:00,298.49,298.5,298.24,298.24,600.0,281.5936,281.6031,281.3578,281.3578,600.0
2018-04-19 10:45:00,298.25,298.51,298.2,298.2,1450.0,281.3672,281.6125,281.32,281.32,1450.0
2018-04-19 10:50:00,298.32,298.4,297.49,297.55,11014.0,281.4332,281.5087,280.6502,280.7068,11014.0
2018-04-19 10:55:00,297.5,297.72,297.41,297.49,8382.0,280.6597,280.8672,280.5748,280.6502,8382.0
2018-04-19 11:00:00,297.6,297.74,297.31,297.73,8309.0,280.754,280.8861,280.4804,280.8766,8309.0
2018-04-19 11:05:00,297.61,297.66,297.09,297.09,6048.0,280.7634,280.8106,280.2729,280.2729,6048.0
2018-04-19 11:10:00,296.84,296.98,296.76,296.85,1000.0,280.037,280.1691,279.9615,280.0465,1000.0
2018-04-19 11:15:00,296.87,297.0,296.81,296.94,3375.0,280.0653,280.188,280.0087,280.1314,3375.0
2018-04-19 11:20:00,297.05,297.28,296.91,297.28,2400.0,280.2351,280.4521,280.1031,280.4521,2400.0
2018-04-19 11:25:00,297.28,297.28,297.06,297.06,2450.0,280.4521,280.4521,280.2446,280.2446,2450.0
2018-04-19 11:30:00,296.97,296.97,296.85,296.86,200.0,280.1597,280.1597,280.0465,280.0559,200.0
2018-04-19 11:35:00,296.75,296.75,296.44,296.44,600.0,279.9521,279.9521,279.6597,279.6597,600.0
2018-04-19 11:40:00,296.38,296.38,296.28,296.33,1373.0,279.6031,279.6031,279.5087,279.5559,1373.0
2018-04-19 11:45:00,296.31,296.91,296.31,296.91,9022.0,279.537,280.1031,279.537,280.1031,9022.0
2018-04-19 11:50:00,296.78,296.78,296.24,296.24,1936.0,279.9804,279.9804,279.471,279.471,1936.0
2018-04-19 11:55:00,296.3,296.5,296.26,296.26,1059.0,279.5276,279.7163,279.4898,279.4898,1059.0
2018-04-19 12:00:00,296.19,296.52,296.19,296.3,1200.0,279.4238,279.7351,279.4238,279.5276,1200.0
2018-04-19 12:05:00,296.14,296.14,295.95,295.97,1749.0,279.3766,279.3766,279.1974,279.2163,1749.0
2018-04-19 12:10:00,295.82,295.82,295.67,295.67,1250.0,279.0748,279.0748,278.9332,278.9332,1250.0
2018-04-19 12:15:00,295.74,295.88,295.74,295.88,600.0,278.9993,279.1314,278.9993,279.1314,600.0
2018-04-19 12:20:00,296.0,296.17,295.83,295.84,1918.0,279.2446,279.4049,279.0842,279.0936,1918.0
2018-04-19 12:25:00,295.84,295.84,295.55,295.55,763.0,279.0936,279.0936,278.82,278.82,763.0
2018-04-19 12:30:00,295.62,295.86,295.62,295.75,800.0,278.8861,279.1125,278.8861,279.0087,800.0
2018-04-19 12:35:00,295.86,295.86,295.59,295.63,2500.0,279.1125,279.1125,278.8578,278.8955,2500.0
2018-04-19 12:40:00,295.88,295.88,295.76,295.76,600.0,279.1314,279.1314,279.0182,279.0182,600.0
2018-04-19 12:45:00,295.83,295.83,295.83,295.83,100.0,279.0842,279.0842,279.0842,279.0842,100.0
2018-04-19 12:50:00,295.74,295.74,295.69,295.72,400.0,278.9993,278.9993,278.9521,278.9804,400.0
2018-04-19 12:55:00,295.71,295.71,295.3,295.38,3662.0,278.971,278.971,278.5842,278.6597,3662.0
2018-04-19 13:00:00,295.32,295.41,295.32,295.38,900.0,278.6031,278.688,278.6031,278.6597,900.0
2018-04-19 13:05:00,295.46,295.46,295.24,295.24,700.0,278.7351,278.7351,278.5276,278.5276,700.0
2018-04-19 13:10:00,295.24,295.24,295.08,295.19,1000.0,278.5276,278.5276,278.3766,278.4804,1000.0
2018-04-19 13:15:00,295.22,295.22,295.1,295.22,300.0,278.5087,278.5087,278.3955,278.5087,300.0
2018-04-19 13:20:00,295.22,295.39,295.22,295.38,1939.0,278.5087,278.6691,278.5087,278.6597,1939.0
2018-04-19 13:25:00,295.38,295.43,294.64,294.85,5876.0,278.6597,278.7068,277.9616,278.1597,5876.0
2018-04-19 13:30:00,294.81,294.88,294.6,294.72,3191.0,278.1219,278.188,277.9238,278.037,3191.0
2018-04-19 13:35:00,294.73,295.04,294.72,294.96,2545.0,278.0465,278.3389,278.037,278.2634,2545.0
2018-04-19 13:40:00,294.93,295.04,294.93,295.0,1100.0,278.2351,278.3389,278.2351,278.3012,1100.0
2018-04-19 13:45:00,294.99,295.05,294.88,294.88,1165.0,278.2917,278.3483,278.188,278.188,1165.0
2018-04-19 13:50:00,294.91,295.05,294.9,295.04,1294.0,278.2163,278.3483,278.2068,278.3389,1294.0
2018-04-19 13:55:00,295.03,295.03,294.67,294.67,1200.0,278.3295,278.3295,277.9899,277.9899,1200.0
2018-04-19 14:00:00,294.76,294.77,294.55,294.55,4305.0,278.0748,278.0842,277.8766,277.8766,4305.0
2018-04-19 14:05:00,294.57,294.65,294.42,294.57,4599.0,277.8955,277.971,277.754,277.8955,4599.0
2018-04-19 14:10:00,294.61,294.94,294.57,294.69,4998.0,277.9332,278.2446,277.8955,278.0087,4998.0
2018-04-19 14:15:00,294.73,294.73,294.44,294.44,1285.0,278.0465,278.0465,277.7729,277.7729,1285.0
2018-04-19 14:20:00,294.59,294.59,294.43,294.5,1600.0,277.9144,277.9144,277.7634,277.8295,1600.0
2018-04-19 14:25:00,294.5,294.51,294.25,294.38,7000.0,277.8295,277.8389,277.5936,277.7163,7000.0
2018-04-19 14:30:00,294.28,294.49,294.28,294.44,1950.0,277.6219,277.82,277.6219,277.7729,1950.0
2018-04-19 14:35:00,294.5,294.56,294.36,294.56,1102.0,277.8295,277.8861,277.6974,277.8861,1102.0
2018-04-19 14:40:00,294.6,294.61,294.55,294.61,2100.0,277.9238,277.9332,277.8766,277.9332,2100.0
2018-04-19 14:45:00,294.61,294.61,294.36,294.38,3139.0,277.9332,277.9332,277.6974,277.7163,3139.0
2018-04-19 14:50:00,294.18,294.4,293.86,293.86,4950.0,277.5276,277.7351,277.2257,277.2257,4950.0
2018-04-19 14:55:00,293.97,294.15,293.91,294.14,5291.0,277.3295,277.4993,277.2729,277.4899,5291.0
2018-04-19 15:00:00,294.11,294.11,293.73,293.81,4666.0,277.4616,277.4616,277.1031,277.1785,4666.0
2018-04-19 15:05:00,293.73,294.18,293.69,294.17,4400.0,277.1031,277.5276,277.0653,277.5182,4400.0
2018-04-19 15:10:00,294.14,294.14,293.74,293.84,5724.0,277.4899,277.4899,277.1125,277.2068,5724.0
2018-04-19 15:15:00,293.97,294.04,293.97,294.04,600.0,277.3295,277.3955,277.3295,277.3955,600.0
2018-04-19 15:20:00,293.98,294.09,293.91,293.91,3055.0,277.3389,277.4427,277.2729,277.2729,3055.0
2018-04-19 15:25:00,293.72,293.75,293.59,293.63,1009.0,277.0936,277.1219,276.971,277.0087,1009.0
2018-04-19 15:30:00,293.63,293.99,293.61,293.99,6630.0,277.0087,277.3483,276.9899,277.3483,6630.0
2018-04-19 15:35:00,294.32,294.92,294.32,294.69,7634.0,277.6597,278.2257,277.6597,278.0087,7634.0
2018-04-19 15:40:00,294.69,295.14,294.67,294.78,5751.0,278.0087,278.4332,277.9899,278.0936,5751.0
2018-04-19 15:45:00,294.7,294.82,294.6,294.73,4985.0,278.0182,278.1314,277.9238,278.0465,4985.0
2018-04-19 15:50:00,294.74,295.0,294.62,294.71,11997.0,278.0559,278.3012,277.9427,278.0276,11997.0
2018-04-19 15:55:00,294.76,295.0,294.69,294.96,21008.0,278.0748,278.3012,278.0087,278.2634,21008.0
2018-04-20 09:30:00,295.54,295.95,295.54,295.76,44505.0,278.8106,279.1974,278.8106,279.0182,44505.0
2018-04-20 09:35:00,295.77,296.06,295.77,295.84,2242.0,279.0276,279.3012,279.0276,279.0936,2242.0
2018-04-20 09:40:00,295.98,295.98,295.5,295.72,1933.0,279.2257,279.2257,278.7729,278.9804,1933.0
2018-04-20 09:45:00,295.68,295.73,295.58,295.7,1500.0,278.9427,278.9898,278.8483,278.9615,1500.0
2018-04-20 09:50:00,295.68,295.72,295.27,295.72,2100.0,278.9427,278.9804,278.5559,278.9804,2100.0
2018-04-20 09:55:00,295.99,296.54,295.99,295.99,1900.0,279.2351,279.754,279.2351,279.2351,1900.0
2018-04-20 10:00:00,295.96,296.07,295.59,295.89,2187.0,279.2068,279.3106,278.8578,279.1408,2187.0
2018-04-20 10:05:00,295.86,295.86,295.45,295.56,2641.0,279.1125,279.1125,278.7257,278.8295,2641.0
2018-04-20 10:10:00,295.47,295.47,294.72,294.85,2900.0,278.7446,278.7446,278.037,278.1597,2900.0
2018-04-20 10:15:00,294.82,294.89,294.68,294.84,3500.0,278.1314,278.1974,277.9993,278.1502,3500.0
2018-04-20 10:20:00,294.89,295.06,294.68,294.68,1100.0,278.1974,278.3578,277.9993,277.9993,1100.0
2018-04-20 10:25:00,295.0,295.27,295.0,295.27,829.0,278.3012,278.5559,278.3012,278.5559,829.0
2018-04-20 10:30:00,295.12,295.12,294.86,294.92,1468.0,278.4144,278.4144,278.1691,278.2257,1468.0
2018-04-20 10:35:00,294.93,294.93,294.62,294.62,2171.0,278.2351,278.2351,277.9427,277.9427,2171.0
2018-04-20 10:40:00,294.65,294.66,294.01,294.31,13332.0,277.971,277.9804,277.3672,277.6502,13332.0
2018-04-20 10:45:00,294.38,294.38,293.84,293.88,9918.0,277.7163,277.7163,277.2068,277.2446,9918.0
2018-04-20 10:50:00,293.92,293.92,293.68,293.87,1245.0,277.2823,277.2823,277.0559,277.2351,1245.0
2018-04-20 10:55:00,293.93,294.11,293.92,294.11,1000.0,277.2917,277.4616,277.2823,277.4616,1000.0
2018-04-20 11:00:00,294.08,294.08,293.34,293.42,5557.0,277.4332,277.4332,276.7351,276.8106,5557.0
2018-04-20 11:05:00,293.42,293.71,293.29,293.66,2175.0,276.8106,277.0842,276.688,277.037,2175.0
2018-04-20 11:10:00,293.51,293.51,293.13,293.32,1615.0,276.8955,276.8955,276.537,276.7163,1615.0
2018-04-20 11:15:00,293.48,294.1,293.48,293.87,1000.0,276.8672,277.4521,276.8672,277.2351,1000.0
2018-04-20 11:20:00,294.0,294.14,293.57,293.57,3716.0,277.3578,277.4899,276.9521,276.9521,3716.0
2018-04-20 11:25:00,293.76,293.83,293.55,293.58,700.0,277.1314,277.1974,276.9333,276.9616,700.0
2018-04-20 11:30:00,293.59,294.06,293.59,293.74,1581.0,276.971,277.4144,276.971,277.1125,1581.0
2018-04-20 11:35:00,293.95,294.07,293.62,294.07,1006.0,277.3106,277.4238,276.9993,277.4238,1006.0
2018-04-20 11:40:00,293.9,294.04,293.82,293.82,1800.0,277.2634,277.3955,277.188,277.188,1800.0
2018-04-20 11:45:00,293.64,294.03,293.6,293.66,2456.0,277.0182,277.3861,276.9804,277.037,2456.0
2018-04-20 11:50:00,293.61,293.61,293.43,293.61,650.0,276.9899,276.9899,276.82,276.9899,650.0
2018-04-20 11:55:00,293.43,293.58,293.42,293.58,400.0,276.82,276.9616,276.8106,276.9616,400.0
2018-04-20 12:00:00,293.6,293.6,293.27,293.27,1100.0,276.9804,276.9804,276.6691,276.6691,1100.0
2018-04-20 12:05:00,293.14,293.26,293.14,293.26,500.0,276.5465,276.6597,276.5465,276.6597,500.0
2018-04-20 12:10:00,293.52,293.67,293.17,293.17,1495.0,276.9049,277.0465,276.5748,276.5748,1495.0
2018-04-20 12:15:00,293.17,293.24,293.01,293.04,1220.0,276.5748,276.6408,276.4238,276.4521,1220.0
2018-04-20 12:20:00,293.05,293.45,293.05,293.35,2607.0,276.4616,276.8389,276.4616,276.7446,2607.0
2018-04-20 12:25:00,293.33,293.52,293.33,293.35,3451.0,276.7257,276.9049,276.7257,276.7446,3451.0
2018-04-20 12:30:00,293.37,293.66,293.27,293.66,1300.0,276.7634,277.037,276.6691,277.037,1300.0
2018-04-20 12:35:00,293.55,293.55,293.22,293.22,700.0,276.9333,276.9333,276.6219,276.6219,700.0
2018-04-20 12:40:00,293.16,293.34,293.16,293.27,857.0,276.5653,276.7351,276.5653,276.6691,857.0
2018-04-20 12:45:00,293.34,293.34,292.82,292.82,1300.0,276.7351,276.7351,276.2446,276.2446,1300.0
2018-04-20 12:50:00,292.94,293.22,292.92,293.22,1200.0,276.3578,276.6219,276.3389,276.6219,1200.0
2018-04-20 12:55:00,293.33,293.47,293.31,293.39,2806.0,276.7257,276.8578,276.7068,276.7823,2806.0
2018-04-20 13:00:00,293.43,293.5,293.31,293.31,1600.0,276.82,276.8861,276.7068,276.7068,1600.0
2018-04-20 13:05:00,293.35,293.35,293.17,293.2,1144.0,276.7446,276.7446,276.5748,276.6031,1144.0
2018-04-20 13:10:00,293.38,293.39,293.35,293.35,600.0,276.7729,276.7823,276.7446,276.7446,600.0
2018-04-20 13:15:00,293.51,293.52,293.3,293.3,1000.0,276.8955,276.9049,276.6974,276.6974,1000.0
2018-04-20 13:20:00,293.25,293.33,293.12,293.17,1128.0,276.6502,276.7257,276.5276,276.5748,1128.0
2018-04-20 13:25:00,293.17,293.52,293.16,293.38,1900.0,276.5748,276.9049,276.5653,276.7729,1900.0
2018-04-20 13:30:00,293.42,293.49,293.36,293.45,1500.0,276.8106,276.8766,276.754,276.8389,1500.0
2018-04-20 13:35:00,293.59,293.59,293.42,293.5,1400.0,276.971,276.971,276.8106,276.8861,1400.0
2018-04-20 13:40:00,293.56,293.86,293.5,293.84,3855.0,276.9427,277.2257,276.8861,277.2068,3855.0
2018-04-20 13:45:00,293.72,293.77,293.59,293.59,2500.0,277.0936,277.1408,276.971,276.971,2500.0
2018-04-20 13:50:00,293.62,293.62,293.45,293.46,1200.0,276.9993,276.9993,276.8389,276.8483,1200.0
2018-04-20 13:55:00,293.67,293.75,293.53,293.54,1500.0,277.0465,277.1219,276.9144,276.9238,1500.0
2018-04-20 14:00:00,293.65,293.77,293.57,293.59,1500.0,277.0276,277.1408,276.9521,276.971,1500.0
2018-04-20 14:05:00,293.5,293.65,293.5,293.65,900.0,276.8861,277.0276,276.8861,277.0276,900.0
2018-04-20 14:10:00,293.67,293.75,293.58,293.67,7792.0,277.0465,277.1219,276.9616,277.0465,7792.0
2018-04-20 14:15:00,293.66,293.68,293.6,293.61,1600.0,277.037,277.0559,276.9804,276.9899,1600.0
2018-04-20 14:20:00,293.61,293.75,293.56,293.71,1600.0,276.9899,277.1219,276.9427,277.0842,1600.0
2018-04-20 14:25:00,293.68,293.75,293.54,293.75,2000.0,277.0559,277.1219,276.9238,277.1219,2000.0
2018-04-20 14:30:00,293.71,293.72,293.36,293.36,906.0,277.0842,277.0936,276.754,276.754,906.0
2018-04-20 14:35:00,293.4,293.4,293.18,293.33,2700.0,276.7917,276.7917,276.5842,276.7257,2700.0
2018-04-20 14:40:00,293.32,293.47,293.32,293.38,900.0,276.7163,276.8578,276.7163,276.7729,900.0
2018-04-20 14:45:00,293.31,293.34,293.3,293.3,700.0,276.7068,276.7351,276.6974,276.6974,700.0
2018-04-20 14:50:00,293.26,293.27,293.11,293.19,3184.0,276.6597,276.6691,276.5182,276.5936,3184.0
2018-04-20 14:55:00,293.23,293.35,293.16,293.31,2923.0,276.6314,276.7446,276.5653,276.7068,2923.0
2018-04-20 15:00:00,293.19,293.19,292.85,293.03,2500.0,276.5936,276.5936,276.2729,276.4427,2500.0
2018-04-20 15:05:00,292.92,293.02,292.72,292.72,1500.0,276.3389,276.4333,276.1502,276.1502,1500.0
2018-04-20 15:10:00,292.6,293.02,292.6,292.81,1300.0,276.037,276.4333,276.037,276.2351,1300.0
2018-04-20 15:15:00,292.91,293.13,292.84,292.85,3471.0,276.3295,276.537,276.2634,276.2729,3471.0
2018-04-20 15:20:00,292.73,293.07,292.71,293.07,2400.0,276.1597,276.4804,276.1408,276.4804,2400.0
2018-04-20 15:25:00,293.19,293.38,293.13,293.38,2300.0,276.5936,276.7729,276.537,276.7729,2300.0
2018-04-20 15:30:00,293.43,293.43,293.04,293.27,3600.0,276.82,276.82,276.4521,276.6691,3600.0
2018-04-20 15:35:00,293.29,293.72,293.21,293.72,2701.0,276.688,277.0936,276.6125,277.0936,2701.0
2018-04-20 15:40:00,293.69,294.05,293.69,293.79,3352.0,277.0653,277.4049,277.0653,277.1597,3352.0
2018-04-20 15:45:00,293.63,293.91,293.36,293.91,12736.0,277.0087,277.2729,276.754,277.2729,12736.0
2018-04-20 15:50:00,293.94,293.95,293.09,293.35,12075.0,277.3012,277.3106,276.4993,276.7446,12075.0
2018-04-20 15:55:00,293.28,294.4,293.22,294.12,39019.0,276.6785,277.7351,276.6219,277.471,39019.0
2018-04-23 09:30:00,294.33,296.18,293.41,295.57,7036.0,277.6691,279.4144,276.8012,278.8389,7036.0
2018-04-23 09:35:00,295.63,295.78,295.23,295.23,2270.0,278.8955,279.037,278.5182,278.5182,2270.0
2018-04-23 09:40:00,294.98,294.98,294.38,294.38,1639.0,278.2823,278.2823,277.7163,277.7163,1639.0
2018-04-23 09:45:00,294.1,294.4,294.1,294.35,1300.0,277.4521,277.7351,277.4521,277.688,1300.0
2018-04-23 09:50:00,294.79,294.93,294.63,294.93,1000.0,278.1031,278.2351,277.9521,278.2351,1000.0
2018-04-23 09:55:00,294.89,295.27,294.54,295.27,2262.0,278.1974,278.5559,277.8672,278.5559,2262.0
2018-04-23 10:00:00,295.3,295.32,294.89,294.89,1600.0,278.5842,278.6031,278.1974,278.1974,1600.0
2018-04-23 10:05:00,294.98,295.03,294.98,295.03,600.0,278.2823,278.3295,278.2823,278.3295,600.0
2018-04-23 10:10:00,295.14,295.15,294.84,294.99,2100.0,278.4332,278.4427,278.1502,278.2917,2100.0
2018-04-23 10:15:00,295.14,295.35,294.95,294.95,1600.0,278.4332,278.6314,278.254,278.254,1600.0
2018-04-23 10:20:00,294.92,295.16,294.82,294.88,5831.0,278.2257,278.4521,278.1314,278.188,5831.0
2018-04-23 10:25:00,294.97,295.14,294.89,294.89,1200.0,278.2729,278.4332,278.1974,278.1974,1200.0
2018-04-23 10:30:00,294.89,295.07,294.84,295.07,1200.0,278.1974,278.3672,278.1502,278.3672,1200.0
2018-04-23 10:35:00,294.94,294.97,294.2,294.69,3452.0,278.2446,278.2729,277.5465,278.0087,3452.0
2018-04-23 10:40:00,294.72,294.92,294.72,294.91,300.0,278.037,278.2257,278.037,278.2163,300.0
2018-04-23 10:45:00,295.0,295.03,294.87,295.03,300.0,278.3012,278.3295,278.1785,278.3295,300.0
2018-04-23 10:50:00,294.91,295.04,294.8,294.8,1903.0,278.2163,278.3389,278.1125,278.1125,1903.0
2018-04-23 10:55:00,294.73,295.05,294.72,295.01,1000.0,278.0465,278.3483,278.037,278.3106,1000.0
2018-04-23 11:00:00,295.1,295.21,294.47,294.71,1800.0,278.3955,278.4993,277.8012,278.0276,1800.0
2018-04-23 11:05:00,294.91,295.09,294.91,295.09,200.0,278.2163,278.3861,278.2163,278.3861,200.0
2018-04-23 11:10:00,295.15,295.5,295.15,295.5,1032.0,278.4427,278.7729,278.4427,278.7729,1032.0
2018-04-23 11:15:00,295.51,295.74,295.51,295.6,1020.0,278.7823,278.9993,278.7823,278.8672,1020.0
2018-04-23 11:20:00,295.63,296.0,295.58,295.93,1400.0,278.8955,279.2446,278.8483,279.1785,1400.0
2018-04-23 11:25:00,295.9,296.62,295.86,296.62,4800.0,279.1502,279.8295,279.1125,279.8295,4800.0
2018-04-23 11:30:00,296.5,296.5,296.16,296.16,2100.0,279.7163,279.7163,279.3955,279.3955,2100.0
2018-04-23 11:35:00,296.25,296.25,295.79,295.79,3301.0,279.4804,279.4804,279.0465,279.0465,3301.0
2018-04-23 11:40:00,295.96,296.22,295.96,296.22,700.0,279.2068,279.4521,279.2068,279.4521,700.0
2018-04-23 11:45:00,296.1,296.24,295.97,296.05,765.0,279.3389,279.471,279.2163,279.2917,765.0
2018-04-23 11:50:00,295.83,295.91,295.76,295.76,1402.0,279.0842,279.1597,279.0182,279.0182,1402.0
2018-04-23 11:55:00,295.8,296.05,295.49,295.96,2900.0,279.0559,279.2917,278.7634,279.2068,2900.0
2018-04-23 12:00:00,296.01,296.11,296.0,296.0,1383.0,279.254,279.3483,279.2446,279.2446,1383.0
2018-04-23 12:05:00,295.98,295.98,295.77,295.77,211.0,279.2257,279.2257,279.0276,279.0276,211.0
2018-04-23 12:10:00,295.7,295.97,295.7,295.92,715.0,278.9615,279.2163,278.9615,279.1691,715.0
2018-04-23 12:15:00,295.99,296.07,295.8,295.8,2000.0,279.2351,279.3106,279.0559,279.0559,2000.0
2018-04-23 12:20:00,295.88,295.88,295.57,295.57,400.0,279.1314,279.1314,278.8389,278.8389,400.0
2018-04-23 12:25:00,295.62,295.65,295.61,295.61,500.0,278.8861,278.9144,278.8766,278.8766,500.0
2018-04-23 12:30:00,295.56,295.63,295.56,295.62,400.0,278.8295,278.8955,278.8295,278.8861,400.0
2018-04-23 12:35:00,295.55,295.55,295.3,295.32,2891.0,278.82,278.82,278.5842,278.6031,2891.0
2018-04-23 12:40:00,295.33,295.38,295.27,295.35,3384.0,278.6125,278.6597,278.5559,278.6314,3384.0
2018-04-23 12:45:00,295.29,295.5,295.01,295.01,1100.0,278.5748,278.7729,278.3106,278.3106,1100.0
2018-04-23 12:50:00,294.98,294.98,294.87,294.87,600.0,278.2823,278.2823,278.1785,278.1785,600.0
2018-04-23 12:55:00,294.81,294.91,294.75,294.91,1000.0,278.1219,278.2163,278.0653,278.2163,1000.0
2018-04-23 13:00:00,294.73,294.84,294.66,294.7,810.0,278.0465,278.1502,277.9804,278.0182,810.0
2018-04-23 13:05:00,294.86,294.95,294.53,294.6,1600.0,278.1691,278.254,277.8578,277.9238,1600.0
2018-04-23 13:10:00,294.63,294.72,294.5,294.61,2300.0,277.9521,278.037,277.8295,277.9332,2300.0
2018-04-23 13:15:00,294.53,294.6,294.33,294.6,609.0,277.8578,277.9238,277.6691,277.9238,609.0
2018-04-23 13:20:00,294.33,294.49,294.3,294.39,1200.0,277.6691,277.82,277.6408,277.7257,1200.0
2018-04-23 13:25:00,294.65,294.65,294.44,294.44,600.0,277.971,277.971,277.7729,277.7729,600.0
2018-04-23 13:30:00,294.25,294.44,294.04,294.22,3499.0,277.5936,277.7729,277.3955,277.5653,3499.0
2018-04-23 13:35:00,294.3,294.58,294.3,294.5,3550.0,277.6408,277.9049,277.6408,277.8295,3550.0
2018-04-23 13:40:00,294.39,294.72,294.39,294.72,891.0,277.7257,278.037,277.7257,278.037,891.0
2018-04-23 13:45:00,294.65,294.89,294.65,294.69,1000.0,277.971,278.1974,277.971,278.0087,1000.0
2018-04-23 13:50:00,294.67,294.82,294.62,294.69,1500.0,277.9899,278.1314,277.9427,278.0087,1500.0
2018-04-23 13:55:00,294.92,294.92,294.69,294.69,1392.0,278.2257,278.2257,278.0087,278.0087,1392.0
2018-04-23 14:00:00,294.89,294.9,294.54,294.54,4700.0,278.1974,278.2068,277.8672,277.8672,4700.0
2018-04-23 14:05:00,294.5,294.5,294.04,294.04,820.0,277.8295,277.8295,277.3955,277.3955,820.0
2018-04-23 14:10:00,294.04,294.05,293.75,293.77,1500.0,277.3955,277.4049,277.1219,277.1408,1500.0
2018-04-23 14:15:00,293.87,294.14,293.84,294.13,2863.0,277.2351,277.4899,277.2068,277.4804,2863.0
2018-04-23 14:20:00,294.02,294.02,293.57,293.83,2100.0,277.3766,277.3766,276.9521,277.1974,2100.0
2018-04-23 14:25:00,293.91,293.93,293.69,293.82,4837.0,277.2729,277.2917,277.0653,277.188,4837.0
2018-04-23 14:30:00,293.84,293.84,293.56,293.6,1597.0,277.2068,277.2068,276.9427,276.9804,1597.0
2018-04-23 14:35:00,293.7,293.76,293.56,293.71,3200.0,277.0748,277.1314,276.9427,277.0842,3200.0
2018-04-23 14:40:00,293.85,293.85,293.71,293.72,4200.0,277.2163,277.2163,277.0842,277.0936,4200.0
2018-04-23 14:45:00,293.71,293.71,293.46,293.59,2981.0,277.0842,277.0842,276.8483,276.971,2981.0
2018-04-23 14:50:00,293.59,293.59,293.02,293.15,1900.0,276.971,276.971,276.4333,276.5559,1900.0
2018-04-23 14:55:00,293.24,293.5,293.24,293.4,2844.0,276.6408,276.8861,276.6408,276.7917,2844.0
2018-04-23 15:00:00,293.59,293.79,293.59,293.79,1105.0,276.971,277.1597,276.971,277.1597,1105.0
2018-04-23 15:05:00,293.75,293.85,293.41,293.72,2537.0,277.1219,277.2163,276.8012,277.0936,2537.0
2018-04-23 15:10:00,293.71,294.09,293.71,294.0,6360.0,277.0842,277.4427,277.0842,277.3578,6360.0
2018-04-23 15:15:00,294.05,294.05,293.78,293.78,5590.0,277.4049,277.4049,277.1502,277.1502,5590.0
2018-04-23 15:20:00,293.85,294.0,293.81,293.82,7720.0,277.2163,277.3578,277.1785,277.188,7720.0
2018-04-23 15:25:00,293.88,294.03,293.88,294.03,3426.0,277.2446,277.3861,277.2446,277.3861,3426.0
2018-04-23 15:30:00,294.01,294.29,294.01,294.29,1400.0,277.3672,277.6314,277.3672,277.6314,1400.0
2018-04-23 15:35:00,294.28,294.28,294.16,294.23,900.0,277.6219,277.6219,277.5087,277.5748,900.0
2018-04-23 15:40:00,294.24,294.3,294.14,294.3,1800.0,277.5842,277.6408,277.4899,277.6408,1800.0
2018-04-23 15:45:00,294.26,294.26,293.96,294.0,6404.0,277.6031,277.6031,277.32,277.3578,6404.0
2018-04-23 15:50:00,294.06,294.42,293.93,294.03,6110.0,277.4144,277.754,277.2917,277.3861,6110.0
2018-04-23 15:55:00,294.03,294.58,294.03,294.47,26293.0,277.3861,277.9049,277.3861,277.8012,26293.0
2018-04-24 09:30:00,294.51,294.99,293.88,294.69,10043.0,277.8389,278.2917,277.2446,278.0087,10043.0
2018-04-24 09:35:00,294.63,294.86,294.17,294.19,2600.0,277.9521,278.1691,277.5182,277.537,2600.0
2018-04-24 09:40:00,294.37,295.19,294.37,295.19,2384.0,277.7068,278.4804,277.7068,278.4804,2384.0
2018-04-24 09:45:00,295.19,295.39,295.05,295.39,1202.0,278.4804,278.6691,278.3483,278.6691,1202.0
2018-04-24 09:50:00,295.54,295.72,295.54,295.69,700.0,278.8106,278.9804,278.8106,278.9521,700.0
2018-04-24 09:55:00,295.79,296.22,295.79,295.95,5704.0,279.0465,279.4521,279.0465,279.1974,5704.0
2018-04-24 10:00:00,296.09,296.41,296.05,296.34,4731.0,279.3295,279.6314,279.2917,279.5653,4731.0
2018-04-24 10:05:00,296.21,296.86,296.15,296.84,4246.0,279.4427,280.0559,279.3861,280.037,4246.0
2018-04-24 10:10:00,296.86,296.86,296.53,296.53,700.0,280.0559,280.0559,279.7446,279.7446,700.0
2018-04-24 10:15:00,296.37,296.44,295.8,296.14,2000.0,279.5936,279.6597,279.0559,279.3766,2000.0
2018-04-24 10:20:00,296.03,296.03,295.44,295.44,1900.0,279.2729,279.2729,278.7163,278.7163,1900.0
2018-04-24 10:25:00,295.58,295.8,295.53,295.8,8980.0,278.8483,279.0559,278.8012,279.0559,8980.0
2018-04-24 10:30:00,295.92,295.96,295.78,295.96,1800.0,279.1691,279.2068,279.037,279.2068,1800.0
2018-04-24 10:35:00,295.97,296.43,295.97,296.26,1609.0,279.2163,279.6502,279.2163,279.4898,1609.0
2018-04-24 10:40:00,296.3,296.49,296.27,296.49,800.0,279.5276,279.7068,279.4993,279.7068,800.0
2018-04-24 10:45:00,296.39,296.53,296.23,296.4,1200.0,279.6125,279.7446,279.4615,279.6219,1200.0
2018-04-24 10:50:00,296.69,296.95,296.47,296.7,5263.0,279.8955,280.1408,279.688,279.9049,5263.0
2018-04-24 10:55:00,296.63,297.11,296.63,296.85,7679.0,279.8389,280.2917,279.8389,280.0465,7679.0
2018-04-24 11:00:00,296.93,297.19,296.93,297.07,5173.0,280.1219,280.3672,280.1219,280.254,5173.0
2018-04-24 11:05:00,296.89,296.96,296.6,296.72,2400.0,280.0842,280.1502,279.8106,279.9238,2400.0
2018-04-24 11:10:00,296.77,297.08,296.55,297.07,9409.0,279.971,280.2634,279.7634,280.254,9409.0
2018-04-24 11:15:00,297.03,297.33,296.84,297.18,3600.0,280.2163,280.4993,280.037,280.3578,3600.0
2018-04-24 11:20:00,297.26,297.92,297.23,297.62,4700.0,280.4332,281.0559,280.4049,280.7729,4700.0
2018-04-24 11:25:00,297.66,297.92,297.53,297.92,900.0,280.8106,281.0559,280.688,281.0559,900.0
2018-04-24 11:30:00,297.92,298.14,297.49,297.82,4178.0,281.0559,281.2634,280.6502,280.9615,4178.0
2018-04-24 11:35:00,297.96,297.97,297.6,297.93,1485.0,281.0936,281.1031,280.754,281.0653,1485.0
2018-04-24 11:40:00,297.91,298.24,297.91,297.99,3135.0,281.0464,281.3578,281.0464,281.1219,3135.0
2018-04-24 11:45:00,298.1,298.2,297.86,298.2,2135.0,281.2257,281.32,280.9993,281.32,2135.0
2018-04-24 11:50:00,298.23,298.25,297.82,297.85,1435.0,281.3483,281.3672,280.9615,280.9898,1435.0
2018-04-24 11:55:00,298.07,298.07,297.77,298.01,1449.0,281.1974,281.1974,280.9144,281.1408,1449.0
2018-04-24 12:00:00,297.76,297.85,297.74,297.74,1300.0,280.9049,280.9898,280.8861,280.8861,1300.0
2018-04-24 12:05:00,297.92,297.92,297.28,297.42,2062.0,281.0559,281.0559,280.4521,280.5842,2062.0
2018-04-24 12:10:00,297.44,297.56,297.43,297.52,750.0,280.6031,280.7163,280.5936,280.6785,750.0
2018-04-24 12:15:00,297.52,297.53,297.11,297.2,3350.0,280.6785,280.688,280.2917,280.3766,3350.0
2018-04-24 12:20:00,297.08,297.69,297.08,297.6,2000.0,280.2634,280.8389,280.2634,280.754,2000.0
2018-04-24 12:25:00,297.38,297.73,297.26,297.69,1400.0,280.5464,280.8766,280.4332,280.8389,1400.0
2018-04-24 12:30:00,297.63,297.7,297.33,297.33,1630.0,280.7823,280.8483,280.4993,280.4993,1630.0
2018-04-24 12:35:00,297.18,297.18,296.94,297.0,1700.0,280.3578,280.3578,280.1314,280.188,1700.0
2018-04-24 12:40:00,297.1,297.11,296.85,296.85,700.0,280.2823,280.2917,280.0465,280.0465,700.0
2018-04-24 12:45:00,296.8,296.93,296.8,296.93,811.0,279.9993,280.1219,279.9993,280.1219,811.0
2018-04-24 12:50:00,296.77,296.84,296.49,296.49,1100.0,279.971,280.037,279.7068,279.7068,1100.0
2018-04-24 12:55:00,296.36,296.41,295.8,295.8,1400.0,279.5842,279.6314,279.0559,279.0559,1400.0
2018-04-24 13:00:00,295.9,296.08,295.89,296.08,1387.0,279.1502,279.32,279.1408,279.32,1387.0
2018-04-24 13:05:00,295.88,295.99,295.56,295.56,2607.0,279.1314,279.2351,278.8295,278.8295,2607.0
2018-04-24 13:10:00,295.84,295.84,295.81,295.81,331.0,279.0936,279.0936,279.0653,279.0653,331.0
2018-04-24 13:15:00,295.81,295.83,295.73,295.73,800.0,279.0653,279.0842,278.9898,278.9898,800.0
2018-04-24 13:20:00,295.31,295.31,295.24,295.24,300.0,278.5936,278.5936,278.5276,278.5276,300.0
2018-04-24 13:25:00,295.29,295.38,295.18,295.25,2073.0,278.5748,278.6597,278.471,278.537,2073.0
2018-04-24 13:30:00,295.25,295.37,295.02,295.37,4200.0,278.537,278.6502,278.32,278.6502,4200.0
2018-04-24 13:35:00,295.24,295.24,294.81,294.82,1500.0,278.5276,278.5276,278.1219,278.1314,1500.0
2018-04-24 13:40:00,294.76,294.77,294.6,294.68,1300.0,278.0748,278.0842,277.9238,277.9993,1300.0
2018-04-24 13:45:00,294.57,294.91,294.53,294.91,2925.0,277.8955,278.2163,277.8578,278.2163,2925.0
2018-04-24 13:50:00,294.65,294.65,294.08,294.43,1400.0,277.971,277.971,277.4332,277.7634,1400.0
2018-04-24 13:55:00,294.35,294.36,293.91,294.08,2700.0,277.688,277.6974,277.2729,277.4332,2700.0
2018-04-24 14:00:00,294.04,294.04,293.56,293.57,2350.0,277.3955,277.3955,276.9427,276.9521,2350.0
2018-04-24 14:05:00,293.53,293.58,293.29,293.4,1450.0,276.9144,276.9616,276.688,276.7917,1450.0
2018-04-24 14:10:00,293.58,293.84,293.49,293.6,3600.0,276.9616,277.2068,276.8766,276.9804,3600.0
2018-04-24 14:15:00,293.58,293.58,293.12,293.12,2850.0,276.9616,276.9616,276.5276,276.5276,2850.0
2018-04-24 14:20:00,293.06,293.31,293.06,293.31,500.0,276.471,276.7068,276.471,276.7068,500.0
2018-04-24 14:25:00,293.38,293.38,292.54,292.59,2816.0,276.7729,276.7729,275.9804,276.0276,2816.0
2018-04-24 14:30:00,292.69,292.69,292.36,292.49,1552.0,276.1219,276.1219,275.8106,275.9333,1552.0
2018-04-24 14:35:00,292.58,292.82,292.02,292.03,3688.0,276.0182,276.2446,275.4899,275.4993,3688.0
2018-04-24 14:40:00,291.94,292.96,291.94,292.76,1700.0,275.4144,276.3766,275.4144,276.188,1700.0
2018-04-24 14:45:00,292.94,293.05,292.59,292.7,3111.0,276.3578,276.4616,276.0276,276.1314,3111.0
2018-04-24 14:50:00,292.84,292.92,292.47,292.47,2600.0,276.2634,276.3389,275.9144,275.9144,2600.0
2018-04-24 14:55:00,292.8,293.01,292.72,292.94,1000.0,276.2257,276.4238,276.1502,276.3578,1000.0
2018-04-24 15:00:00,293.18,293.36,292.93,293.36,2000.0,276.5842,276.754,276.3483,276.754,2000.0
2018-04-24 15:05:00,293.45,293.75,293.45,293.7,1957.0,276.8389,277.1219,276.8389,277.0748,1957.0
2018-04-24 15:10:00,293.46,293.62,293.3,293.47,2055.0,276.8483,276.9993,276.6974,276.8578,2055.0
2018-04-24 15:15:00,293.76,293.89,293.51,293.51,4932.0,277.1314,277.254,276.8955,276.8955,4932.0
2018-04-24 15:20:00,293.5,294.08,293.42,294.04,2800.0,276.8861,277.4332,276.8106,277.3955,2800.0
2018-04-24 15:25:00,293.9,294.01,293.77,293.85,1300.0,277.2634,277.3672,277.1408,277.2163,1300.0
2018-04-24 15:30:00,293.8,293.8,293.07,293.07,2822.0,277.1691,277.1691,276.4804,276.4804,2822.0
2018-04-24 15:35:00,293.04,293.41,292.83,293.41,3370.0,276.4521,276.8012,276.254,276.8012,3370.0
2018-04-24 15:40:00,293.53,293.53,292.76,292.84,7700.0,276.9144,276.9144,276.188,276.2634,7700.0
2018-04-24 15:45:00,292.94,294.02,292.94,293.88,4725.0,276.3578,277.3766,276.3578,277.2446,4725.0
2018-04-24 15:50:00,293.97,294.46,293.93,294.41,10473.0,277.3295,277.7917,277.2917,277.7446,10473.0
2018-04-24 15:55:00,294.48,294.6,293.3,293.89,41337.0,277.8106,277.9238,276.6974,277.254,41337.0
2018-04-25 09:30:00,293.82,296.26,292.67,293.46,3093.0,277.188,279.4898,276.1031,276.8483,3093.0
2018-04-25 09:35:00,293.04,294.13,293.04,293.46,4750.0,276.4521,277.4804,276.4521,276.8483,4750.0
2018-04-25 09:40:00,293.36,293.75,293.02,293.02,2700.0,276.754,277.1219,276.4333,276.4333,2700.0
2018-04-25 09:45:00,293.27,293.64,293.24,293.4,1840.0,276.6691,277.0182,276.6408,276.7917,1840.0
2018-04-25 09:50:00,293.39,293.52,293.2,293.37,3198.0,276.7823,276.9049,276.6031,276.7634,3198.0
2018-04-25 09:55:00,293.53,293.62,292.77,293.02,20697.0,276.9144,276.9993,276.1974,276.4333,20697.0
2018-04-25 10:00:00,293.03,293.51,292.69,293.1,12250.0,276.4427,276.8955,276.1219,276.5087,12250.0
2018-04-25 10:05:00,293.28,293.49,292.72,293.26,9758.0,276.6785,276.8766,276.1502,276.6597,9758.0
2018-04-25 10:10:00,293.21,293.5,292.88,292.88,8976.0,276.6125,276.8861,276.3012,276.3012,8976.0
2018-04-25 10:15:00,292.9,293.29,292.7,292.7,4235.0,276.32,276.688,276.1314,276.1314,4235.0
2018-04-25 10:20:00,292.6,293.25,292.6,293.05,3640.0,276.037,276.6502,276.037,276.4616,3640.0
2018-04-25 10:25:00,293.08,293.2,292.47,292.56,5481.0,276.4899,276.6031,275.9144,275.9993,5481.0
2018-04-25 10:30:00,292.86,293.5,292.86,293.12,3400.0,276.2823,276.8861,276.2823,276.5276,3400.0
2018-04-25 10:35:00,293.02,293.15,292.55,292.55,6236.0,276.4333,276.5559,275.9899,275.9899,6236.0
2018-04-25 10:40:00,292.45,292.46,292.1,292.21,2900.0,275.8955,275.905,275.5653,275.6691,2900.0
2018-04-25 10:45:00,292.38,292.39,291.94,292.34,3000.0,275.8295,275.8389,275.4144,275.7917,3000.0
2018-04-25 10:50:00,292.34,292.6,292.09,292.6,4064.0,275.7917,276.037,275.5559,276.037,4064.0
2018-04-25 10:55:00,292.78,293.27,292.6,293.07,3489.0,276.2068,276.6691,276.037,276.4804,3489.0
2018-04-25 11:00:00,293.03,293.76,293.03,293.76,2203.0,276.4427,277.1314,276.4427,277.1314,2203.0
2018-04-25 11:05:00,293.91,294.09,293.78,293.87,4200.0,277.2729,277.4427,277.1502,277.2351,4200.0
2018-04-25 11:10:00,293.87,294.32,293.86,294.01,1779.0,277.2351,277.6597,277.2257,277.3672,1779.0
2018-04-25 11:15:00,294.38,294.58,294.31,294.54,700.0,277.7163,277.9049,277.6502,277.8672,700.0
2018-04-25 11:20:00,294.43,294.96,294.14,294.69,2700.0,277.7634,278.2634,277.4899,278.0087,2700.0
2018-04-25 11:25:00,294.75,294.76,294.04,294.05,1900.0,278.0653,278.0748,277.3955,277.4049,1900.0
2018-04-25 11:30:00,293.97,294.11,293.85,293.85,1200.0,277.3295,277.4616,277.2163,277.2163,1200.0
2018-04-25 11:35:00,293.93,293.93,292.95,293.1,1603.0,277.2917,277.2917,276.3672,276.5087,1603.0
2018-04-25 11:40:00,293.61,293.61,293.41,293.41,900.0,276.9899,276.9899,276.8012,276.8012,900.0
2018-04-25 11:45:00,293.41,293.62,293.23,293.23,3000.0,276.8012,276.9993,276.6314,276.6314,3000.0
2018-04-25 11:50:00,293.15,293.68,293.14,293.68,3644.0,276.5559,277.0559,276.5465,277.0559,3644.0
2018-04-25 11:55:00,293.69,293.69,293.27,293.28,1200.0,277.0653,277.0653,276.6691,276.6785,1200.0
2018-04-25 12:00:00,293.26,293.31,292.7,292.91,3010.0,276.6597,276.7068,276.1314,276.3295,3010.0
2018-04-25 12:05:00,293.15,293.46,293.15,293.25,2095.0,276.5559,276.8483,276.5559,276.6502,2095.0
2018-04-25 12:10:00,293.07,293.34,293.04,293.19,1708.0,276.4804,276.7351,276.4521,276.5936,1708.0
2018-04-25 12:15:00,293.49,293.49,293.26,293.26,600.0,276.8766,276.8766,276.6597,276.6597,600.0
2018-04-25 12:20:00,293.45,293.54,293.32,293.52,2600.0,276.8389,276.9238,276.7163,276.9049,2600.0
2018-04-25 12:25:00,293.51,293.89,293.37,293.81,2771.0,276.8955,277.254,276.7634,277.1785,2771.0
2018-04-25 12:30:00,293.99,294.39,293.89,294.17,2300.0,277.3483,277.7257,277.254,277.5182,2300.0
2018-04-25 12:35:00,293.98,294.36,293.98,294.12,1500.0,277.3389,277.6974,277.3389,277.471,1500.0
2018-04-25 12:40:00,294.19,294.3,294.12,294.25,1211.0,277.537,277.6408,277.471,277.5936,1211.0
2018-04-25 12:45:00,294.16,294.22,293.97,293.97,1668.0,277.5087,277.5653,277.3295,277.3295,1668.0
2018-04-25 12:50:00,293.88,293.88,293.54,293.61,2968.0,277.2446,277.2446,276.9238,276.9899,2968.0
2018-04-25 12:55:00,293.73,294.17,293.71,294.09,1601.0,277.1031,277.5182,277.0842,277.4427,1601.0
2018-04-25 13:00:00,294.26,294.34,294.17,294.19,1200.0,277.6031,277.6785,277.5182,277.537,1200.0
2018-04-25 13:05:00,294.19,294.39,294.1,294.39,725.0,277.537,277.7257,277.4521,277.7257,725.0
2018-04-25 13:10:00,294.34,294.4,293.91,294.39,2600.0,277.6785,277.7351,277.2729,277.7257,2600.0
2018-04-25 13:15:00,294.27,294.51,294.09,294.14,2900.0,277.6125,277.8389,277.4427,277.4899,2900.0
2018-04-25 13:20:00,294.22,294.3,294.06,294.16,2124.0,277.5653,277.6408,277.4144,277.5087,2124.0
2018-04-25 13:25:00,294.3,294.75,294.21,294.65,5784.0,277.6408,278.0653,277.5559,277.971,5784.0
2018-04-25 13:30:00,294.64,295.08,294.62,295.0,2000.0,277.9616,278.3766,277.9427,278.3012,2000.0
2018-04-25 13:35:00,295.01,295.08,294.85,294.93,1200.0,278.3106,278.3766,278.1597,278.2351,1200.0
2018-04-25 13:40:00,295.18,295.51,295.09,295.44,5404.0,278.471,278.7823,278.3861,278.7163,5404.0
2018-04-25 13:45:00,295.32,295.91,295.18,295.65,4800.0,278.6031,279.1597,278.471,278.9144,4800.0
2018-04-25 13:50:00,295.75,295.75,295.72,295.72,500.0,279.0087,279.0087,278.9804,278.9804,500.0
2018-04-25 13:55:00,296.03,296.36,295.99,296.18,3880.0,279.2729,279.5842,279.2351,279.4144,3880.0
2018-04-25 14:00:00,296.32,296.4,295.89,296.05,2410.0,279.5465,279.6219,279.1408,279.2917,2410.0
2018-04-25 14:05:00,296.23,296.26,295.84,295.9,3644.0,279.4615,279.4898,279.0936,279.1502,3644.0
2018-04-25 14:10:00,296.0,296.0,295.61,295.67,1900.0,279.2446,279.2446,278.8766,278.9332,1900.0
2018-04-25 14:15:00,295.85,296.03,295.81,295.91,1401.0,279.1031,279.2729,279.0653,279.1597,1401.0
2018-04-25 14:20:00,295.9,295.9,295.5,295.5,1993.0,279.1502,279.1502,278.7729,278.7729,1993.0
2018-04-25 14:25:00,295.58,295.95,295.58,295.83,3428.0,278.8483,279.1974,278.8483,279.0842,3428.0
2018-04-25 14:30:00,295.78,296.4,295.78,296.33,3200.0,279.037,279.6219,279.037,279.5559,3200.0
2018-04-25 14:35:00,296.32,296.36,296.0,296.16,2800.0,279.5465,279.5842,279.2446,279.3955,2800.0
2018-04-25 14:40:00,296.19,296.81,296.19,296.81,2643.0,279.4238,280.0087,279.4238,280.0087,2643.0
2018-04-25 14:45:00,296.93,297.08,296.78,296.9,1850.0,280.1219,280.2634,279.9804,280.0936,1850.0
2018-04-25 14:50:00,297.01,297.09,296.56,296.8,6559.0,280.1974,280.2729,279.7729,279.9993,6559.0
2018-04-25 14:55:00,296.76,297.44,296.64,297.44,2601.0,279.9615,280.6031,279.8483,280.6031,2601.0
2018-04-25 15:00:00,297.35,297.65,297.3,297.58,3636.0,280.5181,280.8012,280.471,280.7351,3636.0
2018-04-25 15:05:00,297.47,297.73,297.46,297.56,7002.0,280.6314,280.8766,280.6219,280.7163,7002.0
2018-04-25 15:10:00,297.56,297.56,297.1,297.45,2413.0,280.7163,280.7163,280.2823,280.6125,2413.0
2018-04-25 15:15:00,297.68,297.68,297.08,297.08,1201.0,280.8295,280.8295,280.2634,280.2634,1201.0
2018-04-25 15:20:00,297.16,297.69,297.16,297.44,3001.0,280.3389,280.8389,280.3389,280.6031,3001.0
2018-04-25 15:25:00,297.4,297.99,297.4,297.79,3939.0,280.5653,281.1219,280.5653,280.9332,3939.0
2018-04-25 15:30:00,297.79,298.23,297.68,297.94,6464.0,280.9332,281.3483,280.8295,281.0747,6464.0
2018-04-25 15:35:00,297.91,297.91,297.27,297.37,3379.0,281.0464,281.0464,280.4427,280.537,3379.0
2018-04-25 15:40:00,297.22,297.27,297.1,297.27,2651.0,280.3955,280.4427,280.2823,280.4427,2651.0
2018-04-25 15:45:00,297.22,297.22,296.83,296.91,5009.0,280.3955,280.3955,280.0276,280.1031,5009.0
2018-04-25 15:50:00,296.93,297.54,296.79,297.54,9454.0,280.1219,280.6974,279.9898,280.6974,9454.0
2018-04-25 15:55:00,297.51,297.58,297.12,297.42,29523.0,280.6691,280.7351,280.3012,280.5842,29523.0
2018-04-26 09:30:00,297.81,297.81,296.73,297.32,8615.0,280.9521,280.9521,279.9332,280.4898,8615.0
2018-04-26 09:35:00,297.34,298.25,296.65,297.22,2749.0,280.5087,281.3672,279.8578,280.3955,2749.0
2018-04-26 09:40:00,297.13,297.84,297.05,297.7,3637.0,280.3106,280.9804,280.2351,280.8483,3637.0
2018-04-26 09:45:00,297.46,297.46,296.5,296.5,6240.0,280.6219,280.6219,279.7163,279.7163,6240.0
2018-04-26 09:50:00,296.67,297.1,296.67,296.84,685.0,279.8766,280.2823,279.8766,280.037,685.0
2018-04-26 09:55:00,296.83,297.0,296.3,296.59,1943.0,280.0276,280.188,279.5276,279.8012,1943.0
2018-04-26 10:00:00,296.63,296.63,295.78,295.9,3152.0,279.8389,279.8389,279.037,279.1502,3152.0
2018-04-26 10:05:00,295.86,295.93,295.62,295.62,3659.0,279.1125,279.1785,278.8861,278.8861,3659.0
2018-04-26 10:10:00,295.41,295.69,295.15,295.47,4895.0,278.688,278.9521,278.4427,278.7446,4895.0
2018-04-26 10:15:00,295.47,295.47,294.32,294.42,5690.0,278.7446,278.7446,277.6597,277.754,5690.0
2018-04-26 10:20:00,294.44,294.75,294.3,294.65,6000.0,277.7729,278.0653,277.6408,277.971,6000.0
2018-04-26 10:25:00,294.75,294.88,294.75,294.88,2500.0,278.0653,278.188,278.0653,278.188,2500.0
2018-04-26 10:30:00,294.97,294.97,294.56,294.97,1901.0,278.2729,278.2729,277.8861,278.2729,1901.0
2018-04-26 10:35:00,295.0,295.07,294.79,294.95,1500.0,278.3012,278.3672,278.1031,278.254,1500.0
2018-04-26 10:40:00,294.82,294.87,294.61,294.65,1446.0,278.1314,278.1785,277.9332,277.971,1446.0
2018-04-26 10:45:00,294.77,294.99,294.77,294.99,1400.0,278.0842,278.2917,278.0842,278.2917,1400.0
2018-04-26 10:50:00,295.05,295.1,294.81,295.08,2900.0,278.3483,278.3955,278.1219,278.3766,2900.0
2018-04-26 10:55:00,295.2,295.21,294.98,295.11,1213.0,278.4899,278.4993,278.2823,278.4049,1213.0
2018-04-26 11:00:00,294.83,295.03,294.58,295.01,2200.0,278.1408,278.3295,277.9049,278.3106,2200.0
2018-04-26 11:05:00,294.77,294.77,294.47,294.47,600.0,278.0842,278.0842,277.8012,277.8012,600.0
2018-04-26 11:10:00,294.67,295.01,294.67,294.83,1322.0,277.9899,278.3106,277.9899,278.1408,1322.0
2018-04-26 11:15:00,294.77,294.77,294.52,294.61,1194.0,278.0842,278.0842,277.8483,277.9332,1194.0
2018-04-26 11:20:00,294.61,294.61,294.2,294.48,1796.0,277.9332,277.9332,277.5465,277.8106,1796.0
2018-04-26 11:25:00,294.65,294.7,293.9,293.98,1934.0,277.971,278.0182,277.2634,277.3389,1934.0
2018-04-26 11:30:00,293.82,294.06,293.65,293.65,2738.0,277.188,277.4144,277.0276,277.0276,2738.0
2018-04-26 11:35:00,293.95,293.96,293.85,293.85,1000.0,277.3106,277.32,277.2163,277.2163,1000.0
2018-04-26 11:40:00,293.85,293.85,293.5,293.5,900.0,277.2163,277.2163,276.8861,276.8861,900.0
2018-04-26 11:45:00,293.5,294.43,293.5,294.21,5650.0,276.8861,277.7634,276.8861,277.5559,5650.0
2018-04-26 11:50:00,294.39,294.49,294.13,294.29,6718.0,277.7257,277.82,277.4804,277.6314,6718.0
2018-04-26 11:55:00,294.35,294.47,294.13,294.13,3578.0,277.688,277.8012,277.4804,277.4804,3578.0
2018-04-26 12:00:00,294.25,294.37,294.13,294.36,4538.0,277.5936,277.7068,277.4804,277.6974,4538.0
2018-04-26 12:05:00,294.3,294.45,294.24,294.45,2200.0,277.6408,277.7823,277.5842,277.7823,2200.0
2018-04-26 12:10:00,294.31,294.41,294.25,294.28,2500.0,277.6502,277.7446,277.5936,277.6219,2500.0
2018-04-26 12:15:00,294.4,294.63,294.38,294.61,1466.0,277.7351,277.9521,277.7163,277.9332,1466.0
2018-04-26 12:20:00,294.64,294.72,294.46,294.46,1900.0,277.9616,278.037,277.7917,277.7917,1900.0
2018-04-26 12:25:00,294.41,294.41,294.36,294.36,998.0,277.7446,277.7446,277.6974,277.6974,998.0
2018-04-26 12:30:00,294.37,294.67,294.37,294.52,4004.0,277.7068,277.9899,277.7068,277.8483,4004.0
2018-04-26 12:35:00,294.39,294.42,294.27,294.28,400.0,277.7257,277.754,277.6125,277.6219,400.0
2018-04-26 12:40:00,294.26,294.41,294.26,294.41,1203.0,277.6031,277.7446,277.6031,277.7446,1203.0
2018-04-26 12:45:00,294.3,294.41,294.24,294.41,6092.0,277.6408,277.7446,277.5842,277.7446,6092.0
2018-04-26 12:50:00,294.41,294.51,294.35,294.44,2000.0,277.7446,277.8389,277.688,277.7729,2000.0
2018-04-26 12:55:00,294.43,294.47,294.24,294.3,4500.0,277.7634,277.8012,277.5842,277.6408,4500.0
2018-04-26 13:00:00,294.4,294.54,294.4,294.54,1100.0,277.7351,277.8672,277.7351,277.8672,1100.0
2018-04-26 13:05:00,294.4,294.5,294.39,294.5,1480.0,277.7351,277.8295,277.7257,277.8295,1480.0
2018-04-26 13:10:00,294.44,294.57,294.42,294.55,3114.0,277.7729,277.8955,277.754,277.8766,3114.0
2018-04-26 13:15:00,294.49,294.49,294.48,294.48,300.0,277.82,277.82,277.8106,277.8106,300.0
2018-04-26 13:20:00,294.46,294.55,294.43,294.55,5722.0,277.7917,277.8766,277.7634,277.8766,5722.0
2018-04-26 13:25:00,294.55,294.55,294.39,294.39,1535.0,277.8766,277.8766,277.7257,277.7257,1535.0
2018-04-26 13:30:00,294.41,294.58,294.3,294.38,2182.0,277.7446,277.9049,277.6408,277.7163,2182.0
2018-04-26 13:35:00,294.41,294.63,294.41,294.63,2418.0,277.7446,277.9521,277.7446,277.9521,2418.0
2018-04-26 13:40:00,294.61,294.64,294.47,294.64,2600.0,277.9332,277.9616,277.8012,277.9616,2600.0
2018-04-26 13:45:00,294.54,294.64,294.54,294.64,700.0,277.8672,277.9616,277.8672,277.9616,700.0
2018-04-26 13:50:00,294.51,294.82,294.5,294.82,10898.0,277.8389,278.1314,277.8295,278.1314,10898.0
2018-04-26 13:55:00,294.96,295.01,294.87,294.88,1600.0,278.2634,278.3106,278.1785,278.188,1600.0
2018-04-26 14:00:00,294.88,294.95,294.76,294.76,1600.0,278.188,278.254,278.0748,278.0748,1600.0
2018-04-26 14:05:00,294.8,294.8,294.69,294.75,3067.0,278.1125,278.1125,278.0087,278.0653,3067.0
2018-04-26 14:10:00,294.82,295.2,294.82,294.99,3394.0,278.1314,278.4899,278.1314,278.2917,3394.0
2018-04-26 14:15:00,294.94,295.02,294.84,295.02,2471.0,278.2446,278.32,278.1502,278.32,2471.0
2018-04-26 14:20:00,295.09,295.26,295.09,295.25,1000.0,278.3861,278.5465,278.3861,278.537,1000.0
2018-04-26 14:25:00,295.26,295.42,295.19,295.42,1682.0,278.5465,278.6974,278.4804,278.6974,1682.0
2018-04-26 14:30:00,295.47,295.47,295.27,295.3,1346.0,278.7446,278.7446,278.5559,278.5842,1346.0
2018-04-26 14:35:00,295.21,295.27,294.88,294.99,3065.0,278.4993,278.5559,278.188,278.2917,3065.0
2018-04-26 14:40:00,295.05,295.29,295.0,295.24,2000.0,278.3483,278.5748,278.3012,278.5276,2000.0
2018-04-26 14:45:00,295.2,295.45,295.2,295.45,1969.0,278.4899,278.7257,278.4899,278.7257,1969.0
2018-04-26 14:50:00,295.45,295.5,295.4,295.45,3823.0,278.7257,278.7729,278.6785,278.7257,3823.0
2018-04-26 14:55:00,295.62,295.9,295.6,295.9,4680.0,278.8861,279.1502,278.8672,279.1502,4680.0
2018-04-26 15:00:00,295.91,295.96,295.79,295.96,2168.0,279.1597,279.2068,279.0465,279.2068,2168.0
2018-04-26 15:05:00,296.06,296.06,295.68,295.68,3983.0,279.3012,279.3012,278.9427,278.9427,3983.0
2018-04-26 15:10:00,295.7,295.86,295.7,295.8,5176.0,278.9615,279.1125,278.9615,279.0559,5176.0
2018-04-26 15:15:00,295.85,296.13,295.82,296.13,14969.0,279.1031,279.3672,279.0748,279.3672,14969.0
2018-04-26 15:20:00,295.99,296.38,295.99,296.25,10508.0,279.2351,279.6031,279.2351,279.4804,10508.0
2018-04-26 15:25:00,296.28,296.3,295.97,296.0,13522.0,279.5087,279.5276,279.2163,279.2446,13522.0
2018-04-26 15:30:00,296.0,296.37,295.97,296.33,11241.0,279.2446,279.5936,279.2163,279.5559,11241.0
2018-04-26 15:35:00,296.33,296.33,296.2,296.29,10324.0,279.5559,279.5559,279.4332,279.5181,10324.0
2018-04-26 15:40:00,296.25,296.6,296.2,296.6,8025.0,279.4804,279.8106,279.4332,279.8106,8025.0
2018-04-26 15:45:00,296.54,296.84,296.45,296.61,9155.0,279.754,280.037,279.6691,279.82,9155.0
2018-04-26 15:50:00,296.54,296.54,296.3,296.53,11744.0,279.754,279.754,279.5276,279.7446,11744.0
2018-04-26 15:55:00,296.52,296.59,296.19,296.36,13859.0,279.7351,279.8012,279.4238,279.5842,13859.0
2018-04-27 09:30:00,295.9,296.64,295.5,296.36,7482.0,279.1502,279.8483,278.7729,279.5842,7482.0
2018-04-27 09:35:00,296.36,296.9,296.12,296.44,12630.0,279.5842,280.0936,279.3578,279.6597,12630.0
2018-04-27 09:40:00,296.44,297.3,296.43,297.3,3400.0,279.6597,280.471,279.6502,280.471,3400.0
2018-04-27 09:45:00,297.27,297.55,296.91,297.24,5000.0,280.4427,280.7068,280.1031,280.4144,5000.0
2018-04-27 09:50:00,297.46,297.59,296.43,296.56,10582.0,280.6219,280.7446,279.6502,279.7729,10582.0
2018-04-27 09:55:00,296.68,297.06,296.21,297.06,3300.0,279.8861,280.2446,279.4427,280.2446,3300.0
2018-04-27 10:00:00,296.99,297.07,296.61,296.82,2749.0,280.1785,280.254,279.82,280.0181,2749.0
2018-04-27 10:05:00,296.62,296.62,296.46,296.47,200.0,279.8295,279.8295,279.6785,279.688,200.0
2018-04-27 10:10:00,296.59,296.6,296.2,296.22,2394.0,279.8012,279.8106,279.4332,279.4521,2394.0
2018-04-27 10:15:00,296.31,296.32,296.17,296.19,1300.0,279.537,279.5465,279.4049,279.4238,1300.0
2018-04-27 10:20:00,296.28,296.28,295.86,295.86,1800.0,279.5087,279.5087,279.1125,279.1125,1800.0
2018-04-27 10:25:00,295.72,295.92,295.5,295.92,1900.0,278.9804,279.1691,278.7729,279.1691,1900.0
2018-04-27 10:30:00,295.92,295.92,295.53,295.55,4620.0,279.1691,279.1691,278.8012,278.82,4620.0
2018-04-27 10:35:00,295.55,295.8,295.51,295.55,2700.0,278.82,279.0559,278.7823,278.82,2700.0
2018-04-27 10:40:00,295.6,295.77,295.46,295.77,1600.0,278.8672,279.0276,278.7351,279.0276,1600.0
2018-04-27 10:45:00,295.72,295.72,295.57,295.57,1100.0,278.9804,278.9804,278.8389,278.8389,1100.0
2018-04-27 10:50:00,295.6,295.75,295.32,295.75,4220.0,278.8672,279.0087,278.6031,279.0087,4220.0
2018-04-27 10:55:00,295.58,295.89,295.54,295.75,3699.0,278.8483,279.1408,278.8106,279.0087,3699.0
2018-04-27 11:00:00,295.67,296.18,295.64,295.91,2114.0,278.9332,279.4144,278.9049,279.1597,2114.0
2018-04-27 11:05:00,295.88,295.99,295.6,295.78,11363.0,279.1314,279.2351,278.8672,279.037,11363.0
2018-04-27 11:10:00,295.66,296.28,295.54,296.28,6702.0,278.9238,279.5087,278.8106,279.5087,6702.0
2018-04-27 11:15:00,296.3,296.61,296.27,296.27,1300.0,279.5276,279.82,279.4993,279.4993,1300.0
2018-04-27 11:20:00,296.23,296.31,296.12,296.31,894.0,279.4615,279.537,279.3578,279.537,894.0
2018-04-27 11:25:00,296.62,297.01,296.62,296.87,2000.0,279.8295,280.1974,279.8295,280.0653,2000.0
2018-04-27 11:30:00,296.9,297.01,296.9,296.96,600.0,280.0936,280.1974,280.0936,280.1502,600.0
2018-04-27 11:35:00,296.82,297.06,296.82,296.92,1200.0,280.0181,280.2446,280.0181,280.1125,1200.0
2018-04-27 11:40:00,297.08,297.11,296.7,296.71,2200.0,280.2634,280.2917,279.9049,279.9144,2200.0
2018-04-27 11:45:00,296.75,297.2,296.69,296.99,4060.0,279.9521,280.3766,279.8955,280.1785,4060.0
2018-04-27 11:50:00,296.98,296.98,296.84,296.89,1300.0,280.1691,280.1691,280.037,280.0842,1300.0
2018-04-27 11:55:00,296.79,297.05,296.75,296.93,2728.0,279.9898,280.2351,279.9521,280.1219,2728.0
2018-04-27 12:00:00,296.75,297.23,296.75,297.23,2790.0,279.9521,280.4049,279.9521,280.4049,2790.0
2018-04-27 12:05:00,297.35,297.43,297.17,297.28,2100.0,280.5181,280.5936,280.3483,280.4521,2100.0
2018-04-27 12:10:00,297.18,297.21,297.0,297.0,700.0,280.3578,280.3861,280.188,280.188,700.0
2018-04-27 12:15:00,297.13,297.35,297.13,297.23,1900.0,280.3106,280.5181,280.3106,280.4049,1900.0
2018-04-27 12:20:00,297.46,297.48,297.29,297.36,1500.0,280.6219,280.6408,280.4615,280.5276,1500.0
2018-04-27 12:25:00,297.39,297.55,297.28,297.28,1400.0,280.5559,280.7068,280.4521,280.4521,1400.0
2018-04-27 12:30:00,297.27,297.43,297.2,297.36,2400.0,280.4427,280.5936,280.3766,280.5276,2400.0
2018-04-27 12:35:00,297.22,297.26,296.99,297.26,800.0,280.3955,280.4332,280.1785,280.4332,800.0
2018-04-27 12:40:00,297.13,297.26,297.13,297.26,700.0,280.3106,280.4332,280.3106,280.4332,700.0
2018-04-27 12:45:00,297.14,297.46,297.13,297.46,800.0,280.32,280.6219,280.3106,280.6219,800.0
2018-04-27 12:50:00,297.48,297.51,297.31,297.51,2350.0,280.6408,280.6691,280.4804,280.6691,2350.0
2018-04-27 12:55:00,297.6,297.77,297.6,297.68,800.0,280.754,280.9144,280.754,280.8295,800.0
2018-04-27 13:00:00,297.65,297.67,297.53,297.53,500.0,280.8012,280.82,280.688,280.688,500.0
2018-04-27 13:05:00,297.42,297.42,297.26,297.42,774.0,280.5842,280.5842,280.4332,280.5842,774.0
2018-04-27 13:10:00,297.38,297.77,297.34,297.58,3440.0,280.5464,280.9144,280.5087,280.7351,3440.0
2018-04-27 13:15:00,297.58,297.58,297.39,297.39,300.0,280.7351,280.7351,280.5559,280.5559,300.0
2018-04-27 13:20:00,297.53,297.53,297.25,297.26,1104.0,280.688,280.688,280.4238,280.4332,1104.0
2018-04-27 13:25:00,297.25,297.25,296.97,297.01,3277.0,280.4238,280.4238,280.1597,280.1974,3277.0
2018-04-27 13:30:00,297.0,297.0,296.66,296.96,2000.0,280.188,280.188,279.8672,280.1502,2000.0
2018-04-27 13:35:00,296.92,297.02,296.82,296.9,2613.0,280.1125,280.2068,280.0181,280.0936,2613.0
2018-04-27 13:40:00,296.84,296.84,296.69,296.79,700.0,280.037,280.037,279.8955,279.9898,700.0
2018-04-27 13:45:00,296.88,296.88,296.73,296.73,500.0,280.0748,280.0748,279.9332,279.9332,500.0
2018-04-27 13:50:00,296.78,296.98,296.78,296.98,1442.0,279.9804,280.1691,279.9804,280.1691,1442.0
2018-04-27 13:55:00,296.92,296.92,296.74,296.87,1682.0,280.1125,280.1125,279.9427,280.0653,1682.0
2018-04-27 14:00:00,296.95,296.95,296.66,296.71,2258.0,280.1408,280.1408,279.8672,279.9144,2258.0
2018-04-27 14:05:00,296.68,296.89,296.68,296.89,1600.0,279.8861,280.0842,279.8861,280.0842,1600.0
2018-04-27 14:10:00,296.84,296.98,296.75,296.98,1582.0,280.037,280.1691,279.9521,280.1691,1582.0
2018-04-27 14:15:00,296.9,296.9,296.82,296.82,297.0,280.0936,280.0936,280.0181,280.0181,297.0
2018-04-27 14:20:00,296.84,296.94,296.78,296.89,1911.0,280.037,280.1314,279.9804,280.0842,1911.0
2018-04-27 14:25:00,296.92,297.14,296.92,297.08,700.0,280.1125,280.32,280.1125,280.2634,700.0
2018-04-27 14:30:00,297.14,297.41,297.09,297.41,2300.0,280.32,280.5748,280.2729,280.5748,2300.0
2018-04-27 14:35:00,297.3,297.47,297.26,297.26,1200.0,280.471,280.6314,280.4332,280.4332,1200.0
2018-04-27 14:40:00,297.27,297.32,297.18,297.32,1325.0,280.4427,280.4898,280.3578,280.4898,1325.0
2018-04-27 14:45:00,297.32,297.35,297.03,297.03,2954.0,280.4898,280.5181,280.2163,280.2163,2954.0
2018-04-27 14:50:00,296.99,297.05,296.9,297.03,2557.0,280.1785,280.2351,280.0936,280.2163,2557.0
2018-04-27 14:55:00,297.13,297.18,297.02,297.11,2324.0,280.3106,280.3578,280.2068,280.2917,2324.0
2018-04-27 15:00:00,297.12,297.32,296.96,297.32,2239.0,280.3012,280.4898,280.1502,280.4898,2239.0
2018-04-27 15:05:00,297.28,297.38,297.05,297.06,2300.0,280.4521,280.5464,280.2351,280.2446,2300.0
2018-04-27 15:10:00,297.04,297.04,296.86,296.94,1500.0,280.2257,280.2257,280.0559,280.1314,1500.0
2018-04-27 15:15:00,296.96,297.03,296.82,297.03,2513.0,280.1502,280.2163,280.0181,280.2163,2513.0
2018-04-27 15:20:00,296.98,297.14,296.86,297.14,1300.0,280.1691,280.32,280.0559,280.32,1300.0
2018-04-27 15:25:00,297.07,297.08,296.76,296.93,3223.0,280.254,280.2634,279.9615,280.1219,3223.0
2018-04-27 15:30:00,296.98,297.08,296.93,296.94,2807.0,280.1691,280.2634,280.1219,280.1314,2807.0
2018-04-27 15:35:00,297.02,297.08,296.87,296.95,5465.0,280.2068,280.2634,280.0653,280.1408,5465.0
2018-04-27 15:40:00,296.94,297.04,296.86,296.93,2489.0,280.1314,280.2257,280.0559,280.1219,2489.0
2018-04-27 15:45:00,296.91,297.34,296.8,297.15,7520.0,280.1031,280.5087,279.9993,280.3295,7520.0
2018-04-27 15:50:00,297.21,297.25,296.89,296.93,8705.0,280.3861,280.4238,280.0842,280.1219,8705.0
2018-04-27 15:55:00,296.88,297.41,296.78,296.92,28273.0,280.0748,280.5748,279.9804,280.1125,28273.0
2018-04-30 09:30:00,297.5,297.76,296.69,296.69,4002.0,280.6597,280.9049,279.8955,279.8955,4002.0
2018-04-30 09:35:00,297.04,297.48,296.72,296.88,3262.0,280.2257,280.6408,279.9238,280.0748,3262.0
2018-04-30 09:40:00,297.0,298.41,297.0,298.15,3550.0,280.188,281.5181,280.188,281.2729,3550.0
2018-04-30 09:45:00,298.35,298.77,298.1,298.61,4300.0,281.4615,281.8578,281.2257,281.7068,4300.0
2018-04-30 09:50:00,298.56,299.42,298.55,299.08,13912.0,281.6597,282.471,281.6502,282.1502,13912.0
2018-04-30 09:55:00,299.18,299.85,299.08,299.84,4600.0,282.2446,282.8766,282.1502,282.8672,4600.0
2018-04-30 10:00:00,299.74,299.74,299.35,299.44,8625.0,282.7729,282.7729,282.4049,282.4898,8625.0
2018-04-30 10:05:00,299.47,299.72,299.32,299.32,3400.0,282.5181,282.754,282.3766,282.3766,3400.0
2018-04-30 10:10:00,299.47,299.47,298.15,298.15,6667.0,282.5181,282.5181,281.2729,281.2729,6667.0
2018-04-30 10:15:00,298.23,298.58,298.17,298.24,7400.0,281.3483,281.6785,281.2917,281.3578,7400.0
2018-04-30 10:20:00,298.02,298.53,298.02,298.53,2408.0,281.1502,281.6314,281.1502,281.6314,2408.0
2018-04-30 10:25:00,298.48,298.49,298.12,298.13,2800.0,281.5842,281.5936,281.2446,281.254,2800.0
2018-04-30 10:30:00,298.02,298.25,297.94,298.03,1915.0,281.1502,281.3672,281.0747,281.1597,1915.0
2018-04-30 10:35:00,297.93,298.05,297.77,297.77,1500.0,281.0653,281.1785,280.9144,280.9144,1500.0
2018-04-30 10:40:00,297.72,297.91,297.62,297.62,2024.0,280.8672,281.0464,280.7729,280.7729,2024.0
2018-04-30 10:45:00,297.63,297.72,297.52,297.68,1856.0,280.7823,280.8672,280.6785,280.8295,1856.0
2018-04-30 10:50:00,297.57,297.7,297.43,297.47,4180.0,280.7257,280.8483,280.5936,280.6314,4180.0
2018-04-30 10:55:00,297.4,297.41,297.16,297.38,2022.0,280.5653,280.5748,280.3389,280.5464,2022.0
2018-04-30 11:00:00,297.37,298.17,297.37,298.16,5700.0,280.537,281.2917,280.537,281.2823,5700.0
2018-04-30 11:05:00,298.17,298.21,297.92,297.92,2453.0,281.2917,281.3295,281.0559,281.0559,2453.0
2018-04-30 11:10:00,297.95,297.95,297.72,297.94,2180.0,281.0842,281.0842,280.8672,281.0747,2180.0
2018-04-30 11:15:00,297.71,297.79,297.54,297.78,4703.0,280.8578,280.9332,280.6974,280.9238,4703.0
2018-04-30 11:20:00,297.75,297.91,297.62,297.91,3648.0,280.8955,281.0464,280.7729,281.0464,3648.0
2018-04-30 11:25:00,297.91,297.99,297.49,297.57,2311.0,281.0464,281.1219,280.6502,280.7257,2311.0
2018-04-30 11:30:00,297.51,297.51,296.73,296.73,5897.0,280.6691,280.6691,279.9332,279.9332,5897.0
2018-04-30 11:35:00,296.74,296.74,296.36,296.69,2300.0,279.9427,279.9427,279.5842,279.8955,2300.0
2018-04-30 11:40:00,296.48,296.48,296.21,296.31,1300.0,279.6974,279.6974,279.4427,279.537,1300.0
2018-04-30 11:45:00,296.43,296.51,296.19,296.22,2300.0,279.6502,279.7257,279.4238,279.4521,2300.0
2018-04-30 11:50:00,296.09,296.72,296.04,296.72,1400.0,279.3295,279.9238,279.2823,279.9238,1400.0
2018-04-30 11:55:00,296.66,297.14,296.66,297.14,1744.0,279.8672,280.32,279.8672,280.32,1744.0
2018-04-30 12:00:00,297.01,297.3,297.01,297.3,700.0,280.1974,280.471,280.1974,280.471,700.0
2018-04-30 12:05:00,297.47,297.47,297.07,297.07,1470.0,280.6314,280.6314,280.254,280.254,1470.0
2018-04-30 12:10:00,296.89,297.09,296.73,296.87,3050.0,280.0842,280.2729,279.9332,280.0653,3050.0
2018-04-30 12:15:00,296.74,296.87,296.68,296.68,1100.0,279.9427,280.0653,279.8861,279.8861,1100.0
2018-04-30 12:20:00,296.48,296.52,296.37,296.52,900.0,279.6974,279.7351,279.5936,279.7351,900.0
2018-04-30 12:25:00,296.52,296.72,296.49,296.56,4024.0,279.7351,279.9238,279.7068,279.7729,4024.0
2018-04-30 12:30:00,296.51,297.1,296.51,297.07,13300.0,279.7257,280.2823,279.7257,280.254,13300.0
2018-04-30 12:35:00,296.86,296.93,296.76,296.76,800.0,280.0559,280.1219,279.9615,279.9615,800.0
2018-04-30 12:40:00,296.97,297.04,296.94,296.94,700.0,280.1597,280.2257,280.1314,280.1314,700.0
2018-04-30 12:45:00,296.91,296.96,296.66,296.66,1200.0,280.1031,280.1502,279.8672,279.8672,1200.0
2018-04-30 12:50:00,296.64,296.64,296.1,296.28,2650.0,279.8483,279.8483,279.3389,279.5087,2650.0
2018-04-30 12:55:00,296.15,296.56,296.14,296.52,2900.0,279.3861,279.7729,279.3766,279.7351,2900.0
2018-04-30 13:00:00,296.42,296.47,296.13,296.13,3090.0,279.6408,279.688,279.3672,279.3672,3090.0
2018-04-30 13:05:00,296.08,296.08,295.88,295.88,1450.0,279.32,279.32,279.1314,279.1314,1450.0
2018-04-30 13:10:00,295.79,295.83,295.42,295.61,1000.0,279.0465,279.0842,278.6974,278.8766,1000.0
2018-04-30 13:15:00,295.61,296.03,295.61,296.0,2583.0,278.8766,279.2729,278.8766,279.2446,2583.0
2018-04-30 13:20:00,296.09,296.44,296.04,296.12,1978.0,279.3295,279.6597,279.2823,279.3578,1978.0
2018-04-30 13:25:00,296.31,296.31,296.3,296.31,100.0,279.537,279.537,279.5276,279.537,100.0
2018-04-30 13:30:00,296.17,296.31,296.08,296.31,2000.0,279.4049,279.537,279.32,279.537,2000.0
2018-04-30 13:35:00,296.32,296.94,296.32,296.88,2300.0,279.5465,280.1314,279.5465,280.0748,2300.0
2018-04-30 13:40:00,296.78,297.1,296.78,297.0,4939.0,279.9804,280.2823,279.9804,280.188,4939.0
2018-04-30 13:45:00,296.92,297.07,296.86,296.87,1713.0,280.1125,280.254,280.0559,280.0653,1713.0
2018-04-30 13:50:00,296.78,296.88,296.4,296.45,2100.0,279.9804,280.0748,279.6219,279.6691,2100.0
2018-04-30 13:55:00,296.44,296.5,296.32,296.41,1600.0,279.6597,279.7163,279.5465,279.6314,1600.0
2018-04-30 14:00:00,296.26,296.4,295.78,295.78,4100.0,279.4898,279.6219,279.037,279.037,4100.0
2018-04-30 14:05:00,295.98,295.98,295.31,295.45,2220.0,279.2257,279.2257,278.5936,278.7257,2220.0
2018-04-30 14:10:00,295.3,295.34,295.09,295.33,3453.0,278.5842,278.6219,278.3861,278.6125,3453.0
2018-04-30 14:15:00,295.41,295.65,295.3,295.31,4304.0,278.688,278.9144,278.5842,278.5936,4304.0
2018-04-30 14:20:00,295.41,295.62,295.41,295.56,2085.0,278.688,278.8861,278.688,278.8295,2085.0
2018-04-30 14:25:00,295.53,295.69,295.33,295.51,4022.0,278.8012,278.9521,278.6125,278.7823,4022.0
2018-04-30 14:30:00,295.45,295.69,295.38,295.38,1723.0,278.7257,278.9521,278.6597,278.6597,1723.0
2018-04-30 14:35:00,295.38,295.6,295.37,295.47,2038.0,278.6597,278.8672,278.6502,278.7446,2038.0
2018-04-30 14:40:00,295.47,295.48,295.19,295.31,5821.0,278.7446,278.754,278.4804,278.5936,5821.0
2018-04-30 14:45:00,295.27,295.33,295.03,295.16,2818.0,278.5559,278.6125,278.3295,278.4521,2818.0
2018-04-30 14:50:00,295.24,295.58,295.24,295.53,3693.0,278.5276,278.8483,278.5276,278.8012,3693.0
2018-04-30 14:55:00,295.4,295.57,295.16,295.17,2862.0,278.6785,278.8389,278.4521,278.4615,2862.0
2018-04-30 15:00:00,295.26,295.29,294.89,295.04,3180.0,278.5465,278.5748,278.1974,278.3389,3180.0
2018-04-30 15:05:00,294.97,295.19,294.92,294.94,5259.0,278.2729,278.4804,278.2257,278.2446,5259.0
2018-04-30 15:10:00,294.93,295.2,294.93,295.2,3700.0,278.2351,278.4899,278.2351,278.4899,3700.0
2018-04-30 15:15:00,295.14,295.42,294.93,295.19,5684.0,278.4332,278.6974,278.2351,278.4804,5684.0
2018-04-30 15:20:00,295.22,295.22,294.64,294.77,2500.0,278.5087,278.5087,277.9616,278.0842,2500.0
2018-04-30 15:25:00,294.77,294.77,294.27,294.54,5798.0,278.0842,278.0842,277.6125,277.8672,5798.0
2018-04-30 15:30:00,294.53,294.94,294.37,294.94,9605.0,277.8578,278.2446,277.7068,278.2446,9605.0
2018-04-30 15:35:00,294.88,294.97,294.7,294.92,9653.0,278.188,278.2729,278.0182,278.2257,9653.0
2018-04-30 15:40:00,294.85,294.9,294.65,294.84,10542.0,278.1597,278.2068,277.971,278.1502,10542.0
2018-04-30 15:45:00,294.84,295.19,294.82,295.19,9063.0,278.1502,278.4804,278.1314,278.4804,9063.0
2018-04-30 15:50:00,295.21,295.21,294.98,295.14,13240.0,278.4993,278.4993,278.2823,278.4332,13240.0
2018-04-30 15:55:00,295.11,295.19,294.08,294.2,36618.0,278.4049,278.4804,277.4332,277.5465,36618.0
2018-05-01 09:30:00,294.17,294.97,293.83,294.52,6573.0,277.5182,278.2729,277.1974,277.8483,6573.0
2018-05-01 09:35:00,294.59,295.59,294.29,295.57,5535.0,277.9144,278.8578,277.6314,278.8389,5535.0
2018-05-01 09:40:00,295.57,296.65,295.4,296.26,3600.0,278.8389,279.8578,278.6785,279.4898,3600.0
2018-05-01 09:45:00,296.19,297.07,296.12,296.93,7948.0,279.4238,280.254,279.3578,280.1219,7948.0
2018-05-01 09:50:00,296.72,296.89,296.07,296.4,11487.0,279.9238,280.0842,279.3106,279.6219,11487.0
2018-05-01 09:55:00,296.5,296.9,296.5,296.67,4683.0,279.7163,280.0936,279.7163,279.8766,4683.0
2018-05-01 10:00:00,296.5,296.89,296.44,296.59,7058.0,279.7163,280.0842,279.6597,279.8012,7058.0
2018-05-01 10:05:00,296.32,296.35,295.56,295.61,5711.0,279.5465,279.5748,278.8295,278.8766,5711.0
2018-05-01 10:10:00,295.48,295.73,295.3,295.32,9474.0,278.754,278.9898,278.5842,278.6031,9474.0
2018-05-01 10:15:00,295.4,295.4,295.05,295.32,4906.0,278.6785,278.6785,278.3483,278.6031,4906.0
2018-05-01 10:20:00,295.3,295.82,295.3,295.82,14792.0,278.5842,279.0748,278.5842,279.0748,14792.0
2018-05-01 10:25:00,295.87,296.0,295.13,295.13,8221.0,279.1219,279.2446,278.4238,278.4238,8221.0
2018-05-01 10:30:00,295.06,295.06,294.47,294.85,7119.0,278.3578,278.3578,277.8012,278.1597,7119.0
2018-05-01 10:35:00,294.84,294.84,294.25,294.28,7368.0,278.1502,278.1502,277.5936,277.6219,7368.0
2018-05-01 10:40:00,294.25,294.51,294.07,294.31,3518.0,277.5936,277.8389,277.4238,277.6502,3518.0
2018-05-01 10:45:00,294.36,295.14,294.36,295.14,6101.0,277.6974,278.4332,277.6974,278.4332,6101.0
2018-05-01 10:50:00,295.02,295.04,294.46,294.46,5203.0,278.32,278.3389,277.7917,277.7917,5203.0
2018-05-01 10:55:00,294.46,294.52,293.81,293.81,7100.0,277.7917,277.8483,277.1785,277.1785,7100.0
2018-05-01 11:00:00,293.73,293.87,293.25,293.33,7828.0,277.1031,277.2351,276.6502,276.7257,7828.0
2018-05-01 11:05:00,293.3,293.4,293.11,293.31,4522.0,276.6974,276.7917,276.5182,276.7068,4522.0
2018-05-01 11:10:00,293.39,293.73,293.24,293.41,6090.0,276.7823,277.1031,276.6408,276.8012,6090.0
2018-05-01 11:15:00,293.32,293.66,293.32,293.63,3526.0,276.7163,277.037,276.7163,277.0087,3526.0
2018-05-01 11:20:00,293.72,293.87,293.67,293.67,4800.0,277.0936,277.2351,277.0465,277.0465,4800.0
2018-05-01 11:25:00,293.62,293.86,293.58,293.74,5981.0,276.9993,277.2257,276.9616,277.1125,5981.0
2018-05-01 11:30:00,293.88,294.04,293.79,293.97,7601.0,277.2446,277.3955,277.1597,277.3295,7601.0
2018-05-01 11:35:00,293.98,294.68,293.98,294.57,6554.0,277.3389,277.9993,277.3389,277.8955,6554.0
2018-05-01 11:40:00,294.59,294.81,294.37,294.37,6400.0,277.9144,278.1219,277.7068,277.7068,6400.0
2018-05-01 11:45:00,294.32,294.6,294.28,294.28,3502.0,277.6597,277.9238,277.6219,277.6219,3502.0
2018-05-01 11:50:00,294.19,294.42,294.19,294.23,2600.0,277.537,277.754,277.537,277.5748,2600.0
2018-05-01 11:55:00,294.19,294.37,293.87,293.97,7095.0,277.537,277.7068,277.2351,277.3295,7095.0
2018-05-01 12:00:00,294.06,294.06,293.59,293.67,3395.0,277.4144,277.4144,276.971,277.0465,3395.0
2018-05-01 12:05:00,293.56,293.65,293.05,293.16,2488.0,276.9427,277.0276,276.4616,276.5653,2488.0
2018-05-01 12:10:00,293.23,293.54,293.16,293.5,5601.0,276.6314,276.9238,276.5653,276.8861,5601.0
2018-05-01 12:15:00,293.53,293.55,293.24,293.39,1800.0,276.9144,276.9333,276.6408,276.7823,1800.0
2018-05-01 12:20:00,293.35,293.45,293.27,293.4,3703.0,276.7446,276.8389,276.6691,276.7917,3703.0
2018-05-01 12:25:00,293.43,293.56,293.29,293.33,2736.0,276.82,276.9427,276.688,276.7257,2736.0
2018-05-01 12:30:00,293.26,293.36,293.11,293.32,10841.0,276.6597,276.754,276.5182,276.7163,10841.0
2018-05-01 12:35:00,293.38,293.38,293.27,293.27,200.0,276.7729,276.7729,276.6691,276.6691,200.0
2018-05-01 12:40:00,293.28,293.32,293.11,293.26,4150.0,276.6785,276.7163,276.5182,276.6597,4150.0
2018-05-01 12:45:00,293.28,293.42,292.79,292.96,9966.0,276.6785,276.8106,276.2163,276.3766,9966.0
2018-05-01 12:50:00,293.06,293.31,292.85,293.31,5633.0,276.471,276.7068,276.2729,276.7068,5633.0
2018-05-01 12:55:00,293.38,293.46,293.26,293.36,11484.0,276.7729,276.8483,276.6597,276.754,11484.0
2018-05-01 13:00:00,293.36,293.48,293.17,293.26,11436.0,276.754,276.8672,276.5748,276.6597,11436.0
2018-05-01 13:05:00,293.27,293.27,292.8,292.91,6105.0,276.6691,276.6691,276.2257,276.3295,6105.0
2018-05-01 13:10:00,292.91,293.02,292.82,292.82,1600.0,276.3295,276.4333,276.2446,276.2446,1600.0
2018-05-01 13:15:00,292.8,293.05,292.72,292.75,1954.0,276.2257,276.4616,276.1502,276.1785,1954.0
2018-05-01 13:20:00,292.73,292.95,292.71,292.76,2001.0,276.1597,276.3672,276.1408,276.188,2001.0
2018-05-01 13:25:00,292.71,292.87,292.6,292.79,2493.0,276.1408,276.2917,276.037,276.2163,2493.0
2018-05-01 13:30:00,292.78,292.97,292.69,292.97,3586.0,276.2068,276.3861,276.1219,276.3861,3586.0
2018-05-01 13:35:00,292.91,293.23,292.9,293.23,3233.0,276.3295,276.6314,276.32,276.6314,3233.0
2018-05-01 13:40:00,293.13,293.43,293.11,293.32,6843.0,276.537,276.82,276.5182,276.7163,6843.0
2018-05-01 13:45:00,293.36,294.04,293.36,293.93,6733.0,276.754,277.3955,276.754,277.2917,6733.0
2018-05-01 13:50:00,293.83,293.83,293.62,293.66,3100.0,277.1974,277.1974,276.9993,277.037,3100.0
2018-05-01 13:55:00,293.69,293.99,293.57,293.99,4302.0,277.0653,277.3483,276.9521,277.3483,4302.0
2018-05-01 14:00:00,294.04,294.32,293.98,294.2,6002.0,277.3955,277.6597,277.3389,277.5465,6002.0
2018-05-01 14:05:00,294.09,294.1,293.97,293.99,1770.0,277.4427,277.4521,277.3295,277.3483,1770.0
2018-05-01 14:10:00,294.06,294.21,293.66,293.78,6224.0,277.4144,277.5559,277.037,277.1502,6224.0
2018-05-01 14:15:00,293.72,293.89,293.6,293.7,2700.0,277.0936,277.254,276.9804,277.0748,2700.0
2018-05-01 14:20:00,293.62,294.06,293.62,294.05,5103.0,276.9993,277.4144,276.9993,277.4049,5103.0
2018-05-01 14:25:00,294.09,294.22,294.01,294.17,7902.0,277.4427,277.5653,277.3672,277.5182,7902.0
2018-05-01 14:30:00,294.07,294.2,293.99,294.02,3593.0,277.4238,277.5465,277.3483,277.3766,3593.0
2018-05-01 14:35:00,293.99,294.14,293.88,293.88,4129.0,277.3483,277.4899,277.2446,277.2446,4129.0
2018-05-01 14:40:00,294.01,294.37,293.88,294.37,12705.0,277.3672,277.7068,277.2446,277.7068,12705.0
2018-05-01 14:45:00,294.37,294.55,294.33,294.43,4000.0,277.7068,277.8766,277.6691,277.7634,4000.0
2018-05-01 14:50:00,294.35,294.35,293.8,293.91,6762.0,277.688,277.688,277.1691,277.2729,6762.0
2018-05-01 14:55:00,293.8,294.09,293.77,293.79,7055.0,277.1691,277.4427,277.1408,277.1597,7055.0
2018-05-01 15:00:00,293.88,294.14,293.8,293.88,5195.0,277.2446,277.4899,277.1691,277.2446,5195.0
2018-05-01 15:05:00,293.81,294.32,293.81,294.14,4954.0,277.1785,277.6597,277.1785,277.4899,4954.0
2018-05-01 15:10:00,294.12,294.16,293.77,293.79,5206.0,277.471,277.5087,277.1408,277.1597,5206.0
2018-05-01 15:15:00,293.79,293.91,293.5,293.51,7209.0,277.1597,277.2729,276.8861,276.8955,7209.0
2018-05-01 15:20:00,293.54,293.8,293.52,293.57,6430.0,276.9238,277.1691,276.9049,276.9521,6430.0
2018-05-01 15:25:00,293.57,293.72,293.36,293.72,6285.0,276.9521,277.0936,276.754,277.0936,6285.0
2018-05-01 15:30:00,293.83,294.16,293.79,294.07,6101.0,277.1974,277.5087,277.1597,277.4238,6101.0
2018-05-01 15:35:00,294.03,294.03,293.35,293.42,7610.0,277.3861,277.3861,276.7446,276.8106,7610.0
2018-05-01 15:40:00,293.48,294.04,293.41,293.88,9429.0,276.8672,277.3955,276.8012,277.2446,9429.0
2018-05-01 15:45:00,293.88,294.12,293.87,294.06,9592.0,277.2446,277.471,277.2351,277.4144,9592.0
2018-05-01 15:50:00,294.06,294.63,294.06,294.45,15590.0,277.4144,277.9521,277.4144,277.7823,15590.0
2018-05-01 15:55:00,294.31,295.53,294.31,295.07,40692.0,277.6502,278.8012,277.6502,278.3672,40692.0
2018-05-02 09:30:00,288.0,291.51,283.08,289.34,26126.0,271.6974,275.0087,267.0559,272.9616,26126.0
2018-05-02 09:35:00,291.32,291.32,284.17,286.19,30049.0,274.8295,274.8295,268.0842,269.9899,30049.0
2018-05-02 09:40:00,286.01,286.85,282.77,286.25,21349.0,269.8201,270.6125,266.7635,270.0465,21349.0
2018-05-02 09:45:00,285.89,288.84,285.09,286.43,22261.0,269.7069,272.4899,268.9521,270.2163,22261.0
2018-05-02 09:50:00,286.25,287.05,285.31,286.62,13714.0,270.0465,270.8012,269.1597,270.3955,13714.0
2018-05-02 09:55:00,287.0,289.29,286.79,287.36,22233.0,270.754,272.9144,270.5559,271.0936,22233.0
2018-05-02 10:00:00,287.41,289.27,287.35,289.26,9055.0,271.1408,272.8955,271.0842,272.8861,9055.0
2018-05-02 10:05:00,289.27,289.85,288.53,289.46,13019.0,272.8955,273.4427,272.1974,273.0748,13019.0
2018-05-02 10:10:00,289.34,290.27,289.13,289.48,17688.0,272.9616,273.8389,272.7635,273.0936,17688.0
2018-05-02 10:15:00,289.72,289.72,288.67,288.85,9675.0,273.3201,273.3201,272.3295,272.4993,9675.0
2018-05-02 10:20:00,288.87,289.26,288.1,288.66,19631.0,272.5182,272.8861,271.7918,272.3201,19631.0
2018-05-02 10:25:00,288.56,288.83,288.34,288.78,9195.0,272.2257,272.4804,272.0182,272.4333,9195.0
2018-05-02 10:30:00,288.72,289.49,288.72,289.34,11958.0,272.3767,273.1031,272.3767,272.9616,11958.0
2018-05-02 10:35:00,289.21,289.93,289.18,289.82,7571.0,272.8389,273.5182,272.8106,273.4144,7571.0
2018-05-02 10:40:00,289.63,289.85,289.37,289.69,4700.0,273.2351,273.4427,272.9899,273.2918,4700.0
2018-05-02 10:45:00,289.62,290.38,289.27,289.69,8870.0,273.2257,273.9427,272.8955,273.2918,8870.0
2018-05-02 10:50:00,289.75,289.8,288.51,288.57,6300.0,273.3484,273.3955,272.1785,272.2351,6300.0
2018-05-02 10:55:00,288.57,288.68,287.71,288.11,9546.0,272.2351,272.3389,271.4238,271.8012,9546.0
2018-05-02 11:00:00,288.19,289.0,288.19,289.0,8638.0,271.8767,272.6408,271.8767,272.6408,8638.0
2018-05-02 11:05:00,289.13,289.13,288.66,288.87,7026.0,272.7635,272.7635,272.3201,272.5182,7026.0
2018-05-02 11:10:00,288.81,289.1,288.81,289.05,8500.0,272.4616,272.7351,272.4616,272.688,8500.0
2018-05-02 11:15:00,288.98,288.98,287.09,287.5,16487.0,272.6219,272.6219,270.8389,271.2257,16487.0
2018-05-02 11:20:00,287.46,288.33,287.46,288.33,8955.0,271.188,272.0087,271.188,272.0087,8955.0
2018-05-02 11:25:00,288.45,288.57,287.62,287.91,8701.0,272.1219,272.2351,271.3389,271.6125,8701.0
2018-05-02 11:30:00,287.9,287.92,286.39,286.48,12636.0,271.6031,271.6219,270.1786,270.2635,12636.0
2018-05-02 11:35:00,286.37,287.23,286.32,287.12,5898.0,270.1597,270.971,270.1125,270.8672,5898.0
2018-05-02 11:40:00,287.13,287.13,286.3,286.3,7012.0,270.8767,270.8767,270.0936,270.0936,7012.0
2018-05-02 11:45:00,286.29,286.82,285.85,285.93,13767.0,270.0842,270.5842,269.6691,269.7446,13767.0
2018-05-02 11:50:00,286.3,286.5,285.68,285.68,6767.0,270.0936,270.2823,269.5087,269.5087,6767.0
2018-05-02 11:55:00,285.75,286.13,285.75,285.9,6900.0,269.5748,269.9333,269.5748,269.7163,6900.0
2018-05-02 12:00:00,285.85,286.05,285.71,285.96,5491.0,269.6691,269.8578,269.537,269.7729,5491.0
2018-05-02 12:05:00,285.93,286.55,285.75,286.38,13672.0,269.7446,270.3295,269.5748,270.1691,13672.0
2018-05-02 12:10:00,286.4,287.13,286.33,286.93,6100.0,270.188,270.8767,270.1219,270.688,6100.0
2018-05-02 12:15:00,287.12,287.88,287.02,287.81,11312.0,270.8672,271.5842,270.7729,271.5182,11312.0
2018-05-02 12:20:00,288.0,288.6,287.52,288.37,4093.0,271.6974,272.2635,271.2446,272.0465,4093.0
2018-05-02 12:25:00,288.5,288.66,288.46,288.53,2397.0,272.1691,272.3201,272.1314,272.1974,2397.0
2018-05-02 12:30:00,288.5,288.85,288.47,288.65,6496.0,272.1691,272.4993,272.1408,272.3106,6496.0
2018-05-02 12:35:00,288.77,289.19,288.77,289.01,8905.0,272.4238,272.8201,272.4238,272.6502,8905.0
2018-05-02 12:40:00,289.01,289.19,288.55,288.55,5671.0,272.6502,272.8201,272.2163,272.2163,5671.0
2018-05-02 12:45:00,288.42,289.52,288.27,289.44,5600.0,272.0936,273.1314,271.9521,273.0559,5600.0
2018-05-02 12:50:00,289.47,289.59,289.25,289.47,5332.0,273.0842,273.1974,272.8767,273.0842,5332.0
2018-05-02 12:55:00,289.55,289.83,289.45,289.71,4645.0,273.1597,273.4238,273.0653,273.3106,4645.0
2018-05-02 13:00:00,289.68,289.76,289.4,289.44,2654.0,273.2823,273.3578,273.0182,273.0559,2654.0
2018-05-02 13:05:00,289.43,289.76,289.42,289.5,2400.0,273.0465,273.3578,273.037,273.1125,2400.0
2018-05-02 13:10:00,289.66,290.04,289.57,289.76,5340.0,273.2634,273.6219,273.1785,273.3578,5340.0
2018-05-02 13:15:00,289.77,289.96,289.4,289.77,3501.0,273.3672,273.5465,273.0182,273.3672,3501.0
2018-05-02 13:20:00,289.77,290.02,289.77,290.02,700.0,273.3672,273.6031,273.3672,273.6031,700.0
2018-05-02 13:25:00,290.01,290.04,289.65,289.65,4719.0,273.5936,273.6219,273.254,273.254,4719.0
2018-05-02 13:30:00,289.82,289.82,289.27,289.39,2200.0,273.4144,273.4144,272.8955,273.0087,2200.0
2018-05-02 13:35:00,289.46,289.46,288.86,288.92,5945.0,273.0748,273.0748,272.5087,272.5653,5945.0
2018-05-02 13:40:00,289.08,289.7,289.01,289.42,2833.0,272.7163,273.3012,272.6502,273.037,2833.0
2018-05-02 13:45:00,289.45,289.55,289.14,289.31,4055.0,273.0653,273.1597,272.7729,272.9333,4055.0
2018-05-02 13:50:00,289.3,289.44,289.12,289.35,2800.0,272.9238,273.0559,272.754,272.971,2800.0
2018-05-02 13:55:00,289.14,289.25,288.95,289.09,4322.0,272.7729,272.8767,272.5936,272.7257,4322.0
2018-05-02 14:00:00,288.99,289.82,288.99,289.76,3073.0,272.6314,273.4144,272.6314,273.3578,3073.0
2018-05-02 14:05:00,289.91,289.95,289.5,289.68,15138.0,273.4993,273.537,273.1125,273.2823,15138.0
2018-05-02 14:10:00,289.92,289.92,289.02,289.14,5178.0,273.5087,273.5087,272.6597,272.7729,5178.0
2018-05-02 14:15:00,289.13,289.32,288.8,288.85,4302.0,272.7635,272.9427,272.4521,272.4993,4302.0
2018-05-02 14:20:00,288.77,289.13,288.46,288.73,5304.0,272.4238,272.7635,272.1314,272.3861,5304.0
2018-05-02 14:25:00,288.77,289.16,288.53,289.16,3459.0,272.4238,272.7918,272.1974,272.7918,3459.0
2018-05-02 14:30:00,288.91,289.07,288.27,288.6,23800.0,272.5559,272.7068,271.9521,272.2635,23800.0
2018-05-02 14:35:00,288.69,288.69,288.27,288.47,2000.0,272.3484,272.3484,271.9521,272.1408,2000.0
2018-05-02 14:40:00,288.56,289.03,288.49,288.85,3300.0,272.2257,272.6691,272.1597,272.4993,3300.0
2018-05-02 14:45:00,288.89,289.08,288.67,289.06,3539.0,272.537,272.7163,272.3295,272.6974,3539.0
2018-05-02 14:50:00,289.08,289.08,288.47,288.62,2300.0,272.7163,272.7163,272.1408,272.2823,2300.0
2018-05-02 14:55:00,288.51,288.59,288.25,288.56,2341.0,272.1785,272.254,271.9333,272.2257,2341.0
2018-05-02 15:00:00,288.49,288.49,287.89,287.93,3926.0,272.1597,272.1597,271.5936,271.6314,3926.0
2018-05-02 15:05:00,288.0,288.4,288.0,288.33,5900.0,271.6974,272.0748,271.6974,272.0087,5900.0
2018-05-02 15:10:00,288.26,288.34,287.54,287.8,5500.0,271.9427,272.0182,271.2635,271.5087,5500.0
2018-05-02 15:15:00,287.89,287.89,287.55,287.72,4300.0,271.5936,271.5936,271.2729,271.4333,4300.0
2018-05-02 15:20:00,287.71,287.75,286.72,286.81,8476.0,271.4238,271.4616,270.4899,270.5748,8476.0
2018-05-02 15:25:00,286.86,287.22,284.1,286.97,13899.0,270.6219,270.9616,268.0182,270.7257,13899.0
2018-05-02 15:30:00,287.02,287.02,286.1,286.22,18662.0,270.7729,270.7729,269.905,270.0182,18662.0
2018-05-02 15:35:00,286.23,286.23,285.51,285.92,45124.0,270.0276,270.0276,269.3484,269.7352,45124.0
2018-05-02 15:40:00,286.0,286.76,286.0,286.26,11488.0,269.8106,270.5276,269.8106,270.0559,11488.0
2018-05-02 15:45:00,286.25,286.25,285.34,285.8,26006.0,270.0465,270.0465,269.188,269.6219,26006.0
2018-05-02 15:50:00,285.8,286.33,285.66,286.33,26469.0,269.6219,270.1219,269.4899,270.1219,26469.0
2018-05-02 15:55:00,286.33,287.67,286.33,287.38,49983.0,270.1219,271.3861,270.1219,271.1125,49983.0
2018-05-03 09:30:00,286.88,287.6,284.84,284.84,11963.0,270.6408,271.3201,268.7163,268.7163,11963.0
2018-05-03 09:35:00,284.92,285.48,283.91,284.97,8657.0,268.7918,269.3201,267.8389,268.8389,8657.0
2018-05-03 09:40:00,285.28,285.55,283.15,283.4,5700.0,269.1314,269.3861,267.122,267.3578,5700.0
2018-05-03 09:45:00,283.35,283.45,282.7,283.0,35760.0,267.3106,267.405,266.6974,266.9804,35760.0
2018-05-03 09:50:00,283.03,283.18,282.45,282.7,4300.0,267.0087,267.1503,266.4616,266.6974,4300.0
2018-05-03 09:55:00,282.84,283.0,282.44,282.95,31410.0,266.8295,266.9804,266.4521,266.9333,31410.0
2018-05-03 10:00:00,282.87,283.37,282.81,283.26,20574.0,266.8578,267.3295,266.8012,267.2257,20574.0
2018-05-03 10:05:00,283.47,284.57,283.46,284.45,5500.0,267.4238,268.4616,267.4144,268.3484,5500.0
2018-05-03 10:10:00,284.45,284.45,283.77,283.93,7495.0,268.3484,268.3484,267.7069,267.8578,7495.0
2018-05-03 10:15:00,283.82,284.54,283.82,284.5,11905.0,267.754,268.4333,267.754,268.3955,11905.0
2018-05-03 10:20:00,284.78,284.9,284.12,284.34,10456.0,268.6597,268.7729,268.037,268.2446,10456.0
2018-05-03 10:25:00,284.31,284.31,283.65,283.68,9474.0,268.2163,268.2163,267.5937,267.622,9474.0
2018-05-03 10:30:00,283.69,283.98,282.84,282.92,14200.0,267.6314,267.905,266.8295,266.905,14200.0
2018-05-03 10:35:00,283.0,283.01,282.17,282.46,10939.0,266.9804,266.9899,266.1974,266.471,10939.0
2018-05-03 10:40:00,282.37,283.11,282.33,282.79,5605.0,266.3861,267.0842,266.3484,266.7823,5605.0
2018-05-03 10:45:00,282.75,282.75,281.5,281.5,5805.0,266.7446,266.7446,265.5654,265.5654,5805.0
2018-05-03 10:50:00,281.25,281.5,280.79,281.5,13375.0,265.3295,265.5654,264.8955,265.5654,13375.0
2018-05-03 10:55:00,281.46,281.92,280.72,281.92,20329.0,265.5276,265.9616,264.8295,265.9616,20329.0
2018-05-03 11:00:00,281.95,282.47,281.88,281.93,14912.0,265.9899,266.4804,265.9238,265.971,14912.0
2018-05-03 11:05:00,281.95,282.43,281.95,282.29,7150.0,265.9899,266.4427,265.9899,266.3106,7150.0
2018-05-03 11:10:00,282.19,283.46,282.13,282.57,17352.0,266.2163,267.4144,266.1597,266.5748,17352.0
2018-05-03 11:15:00,282.52,282.75,282.36,282.36,6920.0,266.5276,266.7446,266.3767,266.3767,6920.0
2018-05-03 11:20:00,282.31,282.42,281.87,282.22,9353.0,266.3295,266.4333,265.9144,266.2446,9353.0
2018-05-03 11:25:00,282.22,282.3,281.78,282.0,8800.0,266.2446,266.3201,265.8295,266.0371,8800.0
2018-05-03 11:30:00,281.92,282.5,281.8,282.35,4700.0,265.9616,266.5087,265.8484,266.3672,4700.0
2018-05-03 11:35:00,282.31,282.48,282.0,282.29,5700.0,266.3295,266.4899,266.0371,266.3106,5700.0
2018-05-03 11:40:00,282.26,282.37,281.67,282.37,5152.0,266.2823,266.3861,265.7257,266.3861,5152.0
2018-05-03 11:45:00,282.47,282.89,282.3,282.75,3597.0,266.4804,266.8767,266.3201,266.7446,3597.0
2018-05-03 11:50:00,282.98,283.05,282.98,283.05,800.0,266.9616,267.0276,266.9616,267.0276,800.0
2018-05-03 11:55:00,283.02,283.67,282.98,283.48,5685.0,266.9993,267.6125,266.9616,267.4333,5685.0
2018-05-03 12:00:00,283.57,284.01,283.57,283.92,3101.0,267.5182,267.9333,267.5182,267.8484,3101.0
2018-05-03 12:05:00,284.0,284.27,283.72,283.76,8523.0,267.9238,268.1786,267.6597,267.6974,8523.0
2018-05-03 12:10:00,283.87,283.87,283.38,283.61,6425.0,267.8012,267.8012,267.3389,267.5559,6425.0
2018-05-03 12:15:00,283.71,283.76,283.0,283.22,11262.0,267.6503,267.6974,266.9804,267.188,11262.0
2018-05-03 12:20:00,283.16,283.16,282.93,283.02,6209.0,267.1314,267.1314,266.9144,266.9993,6209.0
2018-05-03 12:25:00,282.94,282.94,282.6,282.6,3329.0,266.9238,266.9238,266.6031,266.6031,3329.0
2018-05-03 12:30:00,282.72,283.39,282.69,283.22,12490.0,266.7163,267.3484,266.688,267.188,12490.0
2018-05-03 12:35:00,283.44,283.69,283.06,283.44,5588.0,267.3955,267.6314,267.037,267.3955,5588.0
2018-05-03 12:40:00,283.61,284.1,283.49,284.04,2724.0,267.5559,268.0182,267.4427,267.9616,2724.0
2018-05-03 12:45:00,284.22,284.63,284.22,284.48,2208.0,268.1314,268.5182,268.1314,268.3767,2208.0
2018-05-03 12:50:00,284.76,285.23,284.73,285.13,11556.0,268.6408,269.0842,268.6125,268.9899,11556.0
2018-05-03 12:55:00,285.33,285.82,285.32,285.65,3457.0,269.1786,269.6408,269.1691,269.4804,3457.0
2018-05-03 13:00:00,285.91,285.91,285.55,285.63,3459.0,269.7257,269.7257,269.3861,269.4616,3459.0
2018-05-03 13:05:00,285.55,285.91,285.45,285.54,4420.0,269.3861,269.7257,269.2918,269.3767,4420.0
2018-05-03 13:10:00,285.58,285.6,285.08,285.26,4800.0,269.4144,269.4333,268.9427,269.1125,4800.0
2018-05-03 13:15:00,285.31,286.15,285.31,286.15,3760.0,269.1597,269.9521,269.1597,269.9521,3760.0
2018-05-03 13:20:00,286.24,286.98,286.24,286.98,4900.0,270.037,270.7352,270.037,270.7352,4900.0
2018-05-03 13:25:00,287.0,287.42,286.88,287.38,11941.0,270.754,271.1502,270.6408,271.1125,11941.0
2018-05-03 13:30:00,287.53,288.83,287.41,288.74,8534.0,271.254,272.4804,271.1408,272.3955,8534.0
2018-05-03 13:35:00,288.66,288.69,287.54,287.67,3739.0,272.3201,272.3484,271.2635,271.3861,3739.0
2018-05-03 13:40:00,287.82,287.83,287.61,287.64,1400.0,271.5276,271.537,271.3295,271.3578,1400.0
2018-05-03 13:45:00,287.64,287.64,286.94,287.06,4059.0,271.3578,271.3578,270.6974,270.8106,4059.0
2018-05-03 13:50:00,286.98,287.08,286.8,286.9,2300.0,270.7352,270.8295,270.5653,270.6597,2300.0
2018-05-03 13:55:00,287.01,287.01,286.65,286.65,2605.0,270.7635,270.7635,270.4238,270.4238,2605.0
2018-05-03 14:00:00,286.54,286.6,286.24,286.6,2706.0,270.3201,270.3767,270.037,270.3767,2706.0
2018-05-03 14:05:00,286.79,286.94,286.58,286.8,3100.0,270.5559,270.6974,270.3578,270.5653,3100.0
2018-05-03 14:10:00,286.88,286.98,286.74,286.98,2000.0,270.6408,270.7352,270.5087,270.7352,2000.0
2018-05-03 14:15:00,286.99,287.43,286.97,287.04,3600.0,270.7446,271.1597,270.7257,270.7918,3600.0
2018-05-03 14:20:00,287.08,287.11,286.77,286.78,3960.0,270.8295,270.8578,270.537,270.5465,3960.0
2018-05-03 14:25:00,286.8,286.81,286.57,286.81,3412.0,270.5653,270.5748,270.3484,270.5748,3412.0
2018-05-03 14:30:00,286.95,287.14,286.87,286.91,4200.0,270.7069,270.8861,270.6314,270.6691,4200.0
2018-05-03 14:35:00,286.88,287.13,286.78,287.05,3518.0,270.6408,270.8767,270.5465,270.8012,3518.0
2018-05-03 14:40:00,287.15,287.27,286.99,286.99,5205.0,270.8955,271.0087,270.7446,270.7446,5205.0
2018-05-03 14:45:00,287.01,287.12,286.68,286.69,3010.0,270.7635,270.8672,270.4521,270.4616,3010.0
2018-05-03 14:50:00,286.68,286.83,286.43,286.43,2800.0,270.4521,270.5936,270.2163,270.2163,2800.0
2018-05-03 14:55:00,286.44,286.44,285.96,286.33,10713.0,270.2257,270.2257,269.7729,270.1219,10713.0
2018-05-03 15:00:00,286.23,286.48,286.12,286.12,8835.0,270.0276,270.2635,269.9238,269.9238,8835.0
2018-05-03 15:05:00,286.09,286.28,285.93,285.94,14952.0,269.8955,270.0748,269.7446,269.754,14952.0
2018-05-03 15:10:00,285.9,286.19,285.7,286.19,5774.0,269.7163,269.9899,269.5276,269.9899,5774.0
2018-05-03 15:15:00,286.17,286.59,286.09,286.18,5691.0,269.971,270.3672,269.8955,269.9804,5691.0
2018-05-03 15:20:00,286.21,286.26,285.67,286.01,6369.0,270.0087,270.0559,269.4993,269.8201,6369.0
2018-05-03 15:25:00,286.0,286.77,285.95,286.77,3100.0,269.8106,270.537,269.7635,270.537,3100.0
2018-05-03 15:30:00,286.9,287.09,286.59,286.65,6160.0,270.6597,270.8389,270.3672,270.4238,6160.0
2018-05-03 15:35:00,286.63,286.89,286.08,286.09,8401.0,270.405,270.6502,269.8861,269.8955,8401.0
2018-05-03 15:40:00,286.1,286.19,285.59,285.59,15614.0,269.905,269.9899,269.4238,269.4238,15614.0
2018-05-03 15:45:00,285.58,286.1,285.57,285.89,13811.0,269.4144,269.905,269.405,269.7069,13811.0
2018-05-03 15:50:00,285.86,286.32,285.72,286.29,11188.0,269.6786,270.1125,269.5465,270.0842,11188.0
2018-05-03 15:55:00,286.32,286.73,286.14,286.69,36725.0,270.1125,270.4993,269.9427,270.4616,36725.0
2018-05-04 09:30:00,285.92,285.92,284.93,285.05,5535.0,269.7352,269.7352,268.8012,268.9144,5535.0
2018-05-04 09:35:00,285.42,285.74,285.0,285.0,4402.0,269.2635,269.5653,268.8672,268.8672,4402.0
2018-05-04 09:40:00,285.01,285.26,282.95,283.11,14286.0,268.8767,269.1125,266.9333,267.0842,14286.0
2018-05-04 09:45:00,282.99,283.12,282.17,282.47,8197.0,266.971,267.0937,266.1974,266.4804,8197.0
2018-05-04 09:50:00,282.41,283.0,282.35,282.99,19855.0,266.4238,266.9804,266.3672,266.971,19855.0
2018-05-04 09:55:00,282.84,283.05,282.74,283.05,8600.0,266.8295,267.0276,266.7352,267.0276,8600.0
2018-05-04 10:00:00,282.96,282.96,282.46,282.76,5215.0,266.9427,266.9427,266.471,266.754,5215.0
2018-05-04 10:05:00,282.88,283.08,282.78,282.96,24367.0,266.8672,267.0559,266.7729,266.9427,24367.0
2018-05-04 10:10:00,283.01,283.05,282.52,282.8,8154.0,266.9899,267.0276,266.5276,266.7918,8154.0
2018-05-04 10:15:00,282.86,282.95,282.76,282.84,6900.0,266.8484,266.9333,266.754,266.8295,6900.0
2018-05-04 10:20:00,282.95,283.07,282.87,283.01,12220.0,266.9333,267.0465,266.8578,266.9899,12220.0
2018-05-04 10:25:00,283.08,284.06,283.02,284.06,6397.0,267.0559,267.9804,266.9993,267.9804,6397.0
2018-05-04 10:30:00,284.05,284.52,283.97,284.44,6531.0,267.971,268.4144,267.8955,268.3389,6531.0
2018-05-04 10:35:00,284.67,284.78,284.39,284.65,5200.0,268.5559,268.6597,268.2918,268.537,5200.0
2018-05-04 10:40:00,284.74,284.87,284.57,284.63,7567.0,268.622,268.7446,268.4616,268.5182,7567.0
2018-05-04 10:45:00,284.63,284.82,284.33,284.77,9166.0,268.5182,268.6974,268.2352,268.6503,9166.0
2018-05-04 10:50:00,284.81,286.15,284.81,286.13,5794.0,268.688,269.9521,268.688,269.9333,5794.0
2018-05-04 10:55:00,286.16,286.22,285.52,285.76,5711.0,269.9616,270.0182,269.3578,269.5842,5711.0
2018-05-04 11:00:00,285.8,285.82,285.4,285.4,5775.0,269.6219,269.6408,269.2446,269.2446,5775.0
2018-05-04 11:05:00,285.43,285.5,285.29,285.33,3002.0,269.2729,269.3389,269.1408,269.1786,3002.0
2018-05-04 11:10:00,285.49,285.49,284.63,284.88,14386.0,269.3295,269.3295,268.5182,268.754,14386.0
2018-05-04 11:15:00,284.89,285.07,283.85,284.5,11026.0,268.7635,268.9333,267.7823,268.3955,11026.0
2018-05-04 11:20:00,284.67,284.85,284.2,284.79,9127.0,268.5559,268.7257,268.1125,268.6691,9127.0
2018-05-04 11:25:00,284.68,284.85,284.44,284.82,7999.0,268.5653,268.7257,268.3389,268.6974,7999.0
2018-05-04 11:30:00,284.83,285.13,284.75,285.13,3193.0,268.7069,268.9899,268.6314,268.9899,3193.0
2018-05-04 11:35:00,285.13,285.27,284.8,284.88,20443.0,268.9899,269.122,268.6786,268.754,20443.0
2018-05-04 11:40:00,284.88,284.95,284.53,284.83,11214.0,268.754,268.8201,268.4238,268.7069,11214.0
2018-05-04 11:45:00,284.95,284.95,284.47,284.47,4182.0,268.8201,268.8201,268.3672,268.3672,4182.0
2018-05-04 11:50:00,284.51,284.9,284.47,284.83,4250.0,268.405,268.7729,268.3672,268.7069,4250.0
2018-05-04 11:55:00,284.9,285.72,284.9,285.57,3350.0,268.7729,269.5465,268.7729,269.405,3350.0
2018-05-04 12:00:00,285.82,286.01,285.3,285.93,8113.0,269.6408,269.8201,269.1503,269.7446,8113.0
2018-05-04 12:05:00,285.9,286.0,285.4,285.76,9729.0,269.7163,269.8106,269.2446,269.5842,9729.0
2018-05-04 12:10:00,285.74,285.87,285.5,285.57,3642.0,269.5653,269.688,269.3389,269.405,3642.0
2018-05-04 12:15:00,285.41,285.45,284.85,284.88,5414.0,269.254,269.2918,268.7257,268.754,5414.0
2018-05-04 12:20:00,284.94,285.32,284.94,285.18,3375.0,268.8106,269.1691,268.8106,269.037,3375.0
2018-05-04 12:25:00,285.12,285.21,284.89,284.9,3092.0,268.9804,269.0653,268.7635,268.7729,3092.0
2018-05-04 12:30:00,285.09,285.18,285.02,285.12,3398.0,268.9521,269.037,268.8861,268.9804,3398.0
2018-05-04 12:35:00,285.06,285.71,285.06,285.71,2500.0,268.9238,269.537,268.9238,269.537,2500.0
2018-05-04 12:40:00,285.87,285.97,285.87,285.97,500.0,269.688,269.7823,269.688,269.7823,500.0
2018-05-04 12:45:00,285.83,286.53,285.83,286.53,6826.0,269.6503,270.3106,269.6503,270.3106,6826.0
2018-05-04 12:50:00,286.66,286.94,286.61,286.63,3544.0,270.4333,270.6974,270.3861,270.405,3544.0
2018-05-04 12:55:00,286.65,286.65,285.95,285.95,6653.0,270.4238,270.4238,269.7635,269.7635,6653.0
2018-05-04 13:00:00,285.93,286.09,285.86,286.09,1600.0,269.7446,269.8955,269.6786,269.8955,1600.0
2018-05-04 13:05:00,286.0,286.1,285.74,285.87,6404.0,269.8106,269.905,269.5653,269.688,6404.0
2018-05-04 13:10:00,285.92,286.0,285.86,285.86,1200.0,269.7352,269.8106,269.6786,269.6786,1200.0
2018-05-04 13:15:00,285.78,286.0,285.78,285.86,1712.0,269.6031,269.8106,269.6031,269.6786,1712.0
2018-05-04 13:20:00,285.91,286.0,285.9,285.9,1626.0,269.7257,269.8106,269.7163,269.7163,1626.0
2018-05-04 13:25:00,285.85,285.98,285.83,285.98,1400.0,269.6691,269.7918,269.6503,269.7918,1400.0
2018-05-04 13:30:00,285.89,285.93,285.79,285.93,1100.0,269.7069,269.7446,269.6125,269.7446,1100.0
2018-05-04 13:35:00,285.92,286.22,285.92,286.22,3754.0,269.7352,270.0182,269.7352,270.0182,3754.0
2018-05-04 13:40:00,286.2,286.2,286.03,286.03,2100.0,269.9993,269.9993,269.8389,269.8389,2100.0
2018-05-04 13:45:00,286.05,286.28,286.05,286.23,2020.0,269.8578,270.0748,269.8578,270.0276,2020.0
2018-05-04 13:50:00,286.3,286.5,286.2,286.5,3489.0,270.0936,270.2823,269.9993,270.2823,3489.0
2018-05-04 13:55:00,286.61,286.61,286.25,286.25,3346.0,270.3861,270.3861,270.0465,270.0465,3346.0
2018-05-04 14:00:00,286.25,286.74,286.14,286.73,3331.0,270.0465,270.5087,269.9427,270.4993,3331.0
2018-05-04 14:05:00,286.77,287.35,286.77,287.24,3266.0,270.537,271.0842,270.537,270.9804,3266.0
2018-05-04 14:10:00,287.17,287.39,286.95,287.17,3501.0,270.9144,271.1219,270.7069,270.9144,3501.0
2018-05-04 14:15:00,287.26,287.49,286.91,286.91,3200.0,270.9993,271.2163,270.6691,270.6691,3200.0
2018-05-04 14:20:00,287.09,287.33,287.09,287.24,1100.0,270.8389,271.0653,270.8389,270.9804,1100.0
2018-05-04 14:25:00,287.4,287.49,287.24,287.49,6309.0,271.1314,271.2163,270.9804,271.2163,6309.0
2018-05-04 14:30:00,287.58,287.61,287.43,287.61,10959.0,271.3012,271.3295,271.1597,271.3295,10959.0
2018-05-04 14:35:00,287.47,287.55,287.26,287.47,2257.0,271.1974,271.2729,270.9993,271.1974,2257.0
2018-05-04 14:40:00,287.65,287.96,287.62,287.81,2800.0,271.3672,271.6597,271.3389,271.5182,2800.0
2018-05-04 14:45:00,288.0,288.0,287.66,287.82,2349.0,271.6974,271.6974,271.3767,271.5276,2349.0
2018-05-04 14:50:00,287.87,288.03,287.33,287.69,6219.0,271.5748,271.7257,271.0653,271.405,6219.0
2018-05-04 14:55:00,287.68,287.68,287.21,287.21,3246.0,271.3955,271.3955,270.9521,270.9521,3246.0
2018-05-04 15:00:00,287.31,287.66,287.31,287.66,1899.0,271.0465,271.3767,271.0465,271.3767,1899.0
2018-05-04 15:05:00,287.68,287.79,287.51,287.72,5390.0,271.3955,271.4993,271.2352,271.4333,5390.0
2018-05-04 15:10:00,287.64,287.64,287.38,287.38,6204.0,271.3578,271.3578,271.1125,271.1125,6204.0
2018-05-04 15:15:00,287.31,287.37,287.08,287.37,4300.0,271.0465,271.1031,270.8295,271.1031,4300.0
2018-05-04 15:20:00,287.25,287.31,287.14,287.17,17485.0,270.9899,271.0465,270.8861,270.9144,17485.0
2018-05-04 15:25:00,287.19,287.47,287.15,287.42,31400.0,270.9333,271.1974,270.8955,271.1502,31400.0
2018-05-04 15:30:00,287.44,287.5,287.0,287.1,4393.0,271.1691,271.2257,270.754,270.8484,4393.0
2018-05-04 15:35:00,287.18,287.31,286.97,287.0,5965.0,270.9238,271.0465,270.7257,270.754,5965.0
2018-05-04 15:40:00,287.0,287.57,287.0,287.45,14300.0,270.754,271.2918,270.754,271.1785,14300.0
2018-05-04 15:45:00,287.43,287.51,286.96,287.02,22907.0,271.1597,271.2352,270.7163,270.7729,22907.0
2018-05-04 15:50:00,287.02,287.26,286.93,287.04,12098.0,270.7729,270.9993,270.688,270.7918,12098.0
2018-05-04 15:55:00,287.06,287.53,286.85,287.34,38353.0,270.8106,271.254,270.6125,271.0748,38353.0
2018-05-07 09:30:00,288.0,288.21,287.36,288.21,6817.0,271.6974,271.8955,271.0936,271.8955,6817.0
2018-05-07 09:35:00,287.04,287.04,287.04,287.04,100.0,270.7918,270.7918,270.7918,270.7918,100.0
2018-05-07 09:40:00,287.51,288.75,287.51,288.1,2900.0,271.2352,272.405,271.2352,271.7918,2900.0
2018-05-07 09:45:00,288.4,288.57,288.22,288.44,3000.0,272.0748,272.2351,271.905,272.1125,3000.0
2018-05-07 09:50:00,288.5,288.66,288.16,288.17,6800.0,272.1691,272.3201,271.8484,271.8578,6800.0
2018-05-07 09:55:00,288.3,288.69,288.17,288.69,2061.0,271.9804,272.3484,271.8578,272.3484,2061.0
2018-05-07 10:00:00,288.34,288.58,288.02,288.11,2300.0,272.0182,272.2446,271.7163,271.8012,2300.0
2018-05-07 10:05:00,288.01,288.17,287.82,287.92,7004.0,271.7068,271.8578,271.5276,271.6219,7004.0
2018-05-07 10:10:00,288.09,288.38,288.08,288.38,3654.0,271.7823,272.0559,271.7729,272.0559,3654.0
2018-05-07 10:15:00,288.3,288.3,287.71,287.76,7109.0,271.9804,271.9804,271.4238,271.471,7109.0
2018-05-07 10:20:00,287.65,287.73,287.41,287.41,6097.0,271.3672,271.4427,271.1408,271.1408,6097.0
2018-05-07 10:25:00,287.24,287.24,286.94,287.17,1519.0,270.9804,270.9804,270.6974,270.9144,1519.0
2018-05-07 10:30:00,287.52,287.94,287.33,287.36,3655.0,271.2446,271.6408,271.0653,271.0936,3655.0
2018-05-07 10:35:00,287.1,287.19,286.61,286.88,4694.0,270.8484,270.9333,270.3861,270.6408,4694.0
2018-05-07 10:40:00,286.81,286.81,286.51,286.53,3762.0,270.5748,270.5748,270.2918,270.3106,3762.0
2018-05-07 10:45:00,286.74,286.74,286.38,286.56,2400.0,270.5087,270.5087,270.1691,270.3389,2400.0
2018-05-07 10:50:00,286.64,287.0,286.64,286.79,4143.0,270.4144,270.754,270.4144,270.5559,4143.0
2018-05-07 10:55:00,286.81,286.81,286.41,286.41,3500.0,270.5748,270.5748,270.1974,270.1974,3500.0
2018-05-07 11:00:00,286.49,286.82,286.27,286.71,6937.0,270.2729,270.5842,270.0653,270.4804,6937.0
2018-05-07 11:05:00,286.64,286.64,286.27,286.43,4700.0,270.4144,270.4144,270.0653,270.2163,4700.0
2018-05-07 11:10:00,286.35,286.52,285.86,285.87,5300.0,270.1408,270.3012,269.6786,269.688,5300.0
2018-05-07 11:15:00,285.86,285.91,285.39,285.55,3156.0,269.6786,269.7257,269.2352,269.3861,3156.0
2018-05-07 11:20:00,285.55,285.56,285.16,285.29,4100.0,269.3861,269.3955,269.0182,269.1408,4100.0
2018-05-07 11:25:00,285.46,285.57,285.36,285.5,1582.0,269.3012,269.405,269.2069,269.3389,1582.0
2018-05-07 11:30:00,285.58,285.58,285.19,285.19,2497.0,269.4144,269.4144,269.0465,269.0465,2497.0
2018-05-07 11:35:00,285.01,285.25,284.98,285.18,25907.0,268.8767,269.1031,268.8484,269.037,25907.0
2018-05-07 11:40:00,285.14,285.2,284.97,285.19,2539.0,268.9993,269.0559,268.8389,269.0465,2539.0
2018-05-07 11:45:00,285.21,285.65,285.14,285.65,1800.0,269.0653,269.4804,268.9993,269.4804,1800.0
2018-05-07 11:50:00,285.76,286.33,285.73,285.79,7541.0,269.5842,270.1219,269.5559,269.6125,7541.0
2018-05-07 11:55:00,285.92,286.08,285.8,286.07,12500.0,269.7352,269.8861,269.6219,269.8767,12500.0
2018-05-07 12:00:00,286.17,286.41,286.03,286.33,4043.0,269.971,270.1974,269.8389,270.1219,4043.0
2018-05-07 12:05:00,286.34,286.35,286.23,286.31,2300.0,270.1314,270.1408,270.0276,270.1031,2300.0
2018-05-07 12:10:00,286.34,286.39,285.8,285.8,5028.0,270.1314,270.1786,269.6219,269.6219,5028.0
2018-05-07 12:15:00,285.71,285.73,285.59,285.71,2393.0,269.537,269.5559,269.4238,269.537,2393.0
2018-05-07 12:20:00,285.91,286.21,285.9,286.12,2006.0,269.7257,270.0087,269.7163,269.9238,2006.0
2018-05-07 12:25:00,286.24,286.29,286.05,286.29,2252.0,270.037,270.0842,269.8578,270.0842,2252.0
2018-05-07 12:30:00,286.17,286.66,286.16,286.66,11300.0,269.971,270.4333,269.9616,270.4333,11300.0
2018-05-07 12:35:00,286.48,286.49,286.22,286.22,3614.0,270.2635,270.2729,270.0182,270.0182,3614.0
2018-05-07 12:40:00,286.17,286.27,285.92,286.13,3318.0,269.971,270.0653,269.7352,269.9333,3318.0
2018-05-07 12:45:00,286.08,286.08,285.57,285.74,3139.0,269.8861,269.8861,269.405,269.5653,3139.0
2018-05-07 12:50:00,285.77,286.2,285.62,286.2,1200.0,269.5936,269.9993,269.4521,269.9993,1200.0
2018-05-07 12:55:00,285.96,286.09,285.64,285.65,2817.0,269.7729,269.8955,269.471,269.4804,2817.0
2018-05-07 13:00:00,285.73,285.97,285.73,285.84,1233.0,269.5559,269.7823,269.5559,269.6597,1233.0
2018-05-07 13:05:00,285.97,286.09,285.78,285.98,2936.0,269.7823,269.8955,269.6031,269.7918,2936.0
2018-05-07 13:10:00,285.96,286.19,285.89,286.08,2200.0,269.7729,269.9899,269.7069,269.8861,2200.0
2018-05-07 13:15:00,286.13,286.24,285.83,285.9,7180.0,269.9333,270.037,269.6503,269.7163,7180.0
2018-05-07 13:20:00,285.93,286.41,285.91,286.28,28336.0,269.7446,270.1974,269.7257,270.0748,28336.0
2018-05-07 13:25:00,286.29,287.09,286.29,287.09,4391.0,270.0842,270.8389,270.0842,270.8389,4391.0
2018-05-07 13:30:00,287.0,287.11,286.69,286.79,6951.0,270.754,270.8578,270.4616,270.5559,6951.0
2018-05-07 13:35:00,286.8,286.81,286.47,286.55,3600.0,270.5653,270.5748,270.254,270.3295,3600.0
2018-05-07 13:40:00,286.47,286.73,286.28,286.34,7594.0,270.254,270.4993,270.0748,270.1314,7594.0
2018-05-07 13:45:00,286.28,286.38,286.22,286.24,2700.0,270.0748,270.1691,270.0182,270.037,2700.0
2018-05-07 13:50:00,286.17,286.37,285.84,286.18,6298.0,269.971,270.1597,269.6597,269.9804,6298.0
2018-05-07 13:55:00,286.02,286.36,285.77,285.87,4700.0,269.8295,270.1502,269.5936,269.688,4700.0
2018-05-07 14:00:00,285.87,286.0,285.0,285.01,6739.0,269.688,269.8106,268.8672,268.8767,6739.0
2018-05-07 14:05:00,284.88,285.13,284.88,285.06,8018.0,268.754,268.9899,268.754,268.9238,8018.0
2018-05-07 14:10:00,285.04,285.08,284.74,284.85,11051.0,268.905,268.9427,268.622,268.7257,11051.0
2018-05-07 14:15:00,284.79,284.92,284.66,284.76,9438.0,268.6691,268.7918,268.5465,268.6408,9438.0
2018-05-07 14:20:00,284.75,284.8,284.48,284.53,11300.0,268.6314,268.6786,268.3767,268.4238,11300.0
2018-05-07 14:25:00,284.54,284.63,284.32,284.6,6906.0,268.4333,268.5182,268.2257,268.4899,6906.0
2018-05-07 14:30:00,284.57,285.41,284.5,285.41,24600.0,268.4616,269.254,268.3955,269.254,24600.0
2018-05-07 14:35:00,285.46,285.5,284.72,284.72,8148.0,269.3012,269.3389,268.6031,268.6031,8148.0
2018-05-07 14:40:00,284.76,285.14,284.61,284.79,3892.0,268.6408,268.9993,268.4993,268.6691,3892.0
2018-05-07 14:45:00,284.75,284.82,284.46,284.5,3075.0,268.6314,268.6974,268.3578,268.3955,3075.0
2018-05-07 14:50:00,284.53,284.71,284.27,284.3,5455.0,268.4238,268.5936,268.1786,268.2069,5455.0
2018-05-07 14:55:00,284.31,284.67,284.31,284.63,16212.0,268.2163,268.5559,268.2163,268.5182,16212.0
2018-05-07 15:00:00,284.57,284.88,284.57,284.66,5072.0,268.4616,268.754,268.4616,268.5465,5072.0
2018-05-07 15:05:00,284.61,284.69,284.17,284.3,8016.0,268.4993,268.5748,268.0842,268.2069,8016.0
2018-05-07 15:10:00,284.26,284.27,283.32,283.54,11636.0,268.1691,268.1786,267.2823,267.4899,11636.0
2018-05-07 15:15:00,283.6,284.13,283.6,284.04,8149.0,267.5465,268.0465,267.5465,267.9616,8149.0
2018-05-07 15:20:00,284.06,284.11,283.63,283.82,8482.0,267.9804,268.0276,267.5748,267.754,8482.0
2018-05-07 15:25:00,283.84,283.85,283.54,283.79,6034.0,267.7729,267.7823,267.4899,267.7257,6034.0
2018-05-07 15:30:00,283.8,284.0,283.71,283.79,10863.0,267.7352,267.9238,267.6503,267.7257,10863.0
2018-05-07 15:35:00,283.77,283.85,283.46,283.65,14864.0,267.7069,267.7823,267.4144,267.5937,14864.0
2018-05-07 15:40:00,283.58,283.67,283.47,283.56,12200.0,267.5276,267.6125,267.4238,267.5087,12200.0
2018-05-07 15:45:00,283.6,283.71,283.35,283.59,20552.0,267.5465,267.6503,267.3106,267.537,20552.0
2018-05-07 15:50:00,283.51,283.58,283.3,283.57,19777.0,267.4616,267.5276,267.2635,267.5182,19777.0
2018-05-07 15:55:00,283.58,283.82,283.16,283.79,72439.0,267.5276,267.754,267.1314,267.7257,72439.0
2018-05-08 09:30:00,286.67,287.18,283.0,283.5,39093.0,270.4427,270.9238,266.9804,267.4521,39093.0
2018-05-08 09:35:00,283.53,283.53,281.33,281.64,7458.0,267.4804,267.4804,265.405,265.6974,7458.0
2018-05-08 09:40:00,281.89,282.09,280.7,280.95,33503.0,265.9333,266.122,264.8106,265.0465,33503.0
2018-05-08 09:45:00,280.87,281.05,279.77,281.05,14829.0,264.971,265.1408,263.9333,265.1408,14829.0
2018-05-08 09:50:00,280.8,281.54,280.76,281.27,13115.0,264.905,265.6031,264.8672,265.3484,13115.0
2018-05-08 09:55:00,281.31,281.32,280.39,280.39,9692.0,265.3861,265.3955,264.5182,264.5182,9692.0
2018-05-08 10:00:00,280.48,281.76,280.35,281.35,11557.0,264.6031,265.8106,264.4805,265.4238,11557.0
2018-05-08 10:05:00,281.35,281.63,280.85,281.46,7691.0,265.4238,265.688,264.9521,265.5276,7691.0
2018-05-08 10:10:00,281.56,282.13,281.42,281.79,6115.0,265.622,266.1597,265.4899,265.8389,6115.0
2018-05-08 10:15:00,281.7,282.1,281.63,282.03,4648.0,265.754,266.1314,265.688,266.0654,4648.0
2018-05-08 10:20:00,281.9,281.9,281.22,281.32,4705.0,265.9427,265.9427,265.3012,265.3955,4705.0
2018-05-08 10:25:00,281.16,281.51,280.89,281.12,10916.0,265.2446,265.5748,264.9899,265.2069,10916.0
2018-05-08 10:30:00,281.22,281.56,281.18,281.18,3499.0,265.3012,265.622,265.2635,265.2635,3499.0
2018-05-08 10:35:00,281.15,281.72,281.11,281.23,38177.0,265.2352,265.7729,265.1974,265.3106,38177.0
2018-05-08 10:40:00,281.19,281.19,280.8,280.88,4000.0,265.2729,265.2729,264.905,264.9805,4000.0
2018-05-08 10:45:00,280.9,281.66,280.89,281.41,17965.0,264.9993,265.7163,264.9899,265.4805,17965.0
2018-05-08 10:50:00,281.47,281.54,281.36,281.36,2973.0,265.5371,265.6031,265.4333,265.4333,2973.0
2018-05-08 10:55:00,281.35,281.37,280.98,280.98,9420.0,265.4238,265.4427,265.0748,265.0748,9420.0
2018-05-08 11:00:00,280.91,281.0,280.82,280.92,2607.0,265.0088,265.0937,264.9238,265.0182,2607.0
2018-05-08 11:05:00,280.92,281.02,280.46,280.55,6246.0,265.0182,265.1125,264.5842,264.6691,6246.0
2018-05-08 11:10:00,280.64,281.44,280.56,281.12,7000.0,264.754,265.5088,264.6786,265.2069,7000.0
2018-05-08 11:15:00,281.0,281.45,280.9,281.2,8923.0,265.0937,265.5182,264.9993,265.2823,8923.0
2018-05-08 11:20:00,281.06,281.15,280.79,280.79,8393.0,265.1503,265.2352,264.8955,264.8955,8393.0
2018-05-08 11:25:00,280.8,281.15,280.78,280.94,33436.0,264.905,265.2352,264.8861,265.0371,33436.0
2018-05-08 11:30:00,281.01,281.07,280.7,280.86,36034.0,265.1031,265.1597,264.8106,264.9616,36034.0
2018-05-08 11:35:00,280.98,281.07,280.45,280.47,4813.0,265.0748,265.1597,264.5748,264.5937,4813.0
2018-05-08 11:40:00,280.4,280.57,280.02,280.24,2520.0,264.5276,264.688,264.1691,264.3767,2520.0
2018-05-08 11:45:00,280.37,280.89,280.26,280.89,1215.0,264.4993,264.9899,264.3955,264.9899,1215.0
2018-05-08 11:50:00,280.77,280.78,280.36,280.78,7099.0,264.8767,264.8861,264.4899,264.8861,7099.0
2018-05-08 11:55:00,280.64,280.79,280.17,280.17,4284.0,264.754,264.8955,264.3106,264.3106,4284.0
2018-05-08 12:00:00,280.24,280.24,279.95,280.14,2183.0,264.3767,264.3767,264.1031,264.2823,2183.0
2018-05-08 12:05:00,280.0,280.22,279.97,280.0,4384.0,264.1503,264.3578,264.122,264.1503,4384.0
2018-05-08 12:10:00,280.0,280.01,279.89,279.97,1640.0,264.1503,264.1597,264.0465,264.122,1640.0
2018-05-08 12:15:00,279.86,280.02,279.74,279.76,2642.0,264.0182,264.1691,263.905,263.9239,2642.0
2018-05-08 12:20:00,279.82,279.82,279.59,279.65,1607.0,263.9805,263.9805,263.7635,263.8201,1607.0
2018-05-08 12:25:00,279.88,279.88,279.66,279.76,1400.0,264.0371,264.0371,263.8295,263.9239,1400.0
2018-05-08 12:30:00,279.92,280.11,279.82,280.11,4808.0,264.0748,264.254,263.9805,264.254,4808.0
2018-05-08 12:35:00,280.04,280.04,279.75,280.03,2482.0,264.188,264.188,263.9144,264.1786,2482.0
2018-05-08 12:40:00,280.03,280.03,279.88,279.93,1300.0,264.1786,264.1786,264.0371,264.0842,1300.0
2018-05-08 12:45:00,279.84,280.07,279.72,279.72,5174.0,263.9993,264.2163,263.8861,263.8861,5174.0
2018-05-08 12:50:00,279.69,279.8,279.3,279.62,5136.0,263.8578,263.9616,263.4899,263.7918,5136.0
2018-05-08 12:55:00,279.49,279.91,279.4,279.85,6821.0,263.6691,264.0654,263.5842,264.0088,6821.0
2018-05-08 13:00:00,279.93,279.93,279.74,279.77,1100.0,264.0842,264.0842,263.905,263.9333,1100.0
2018-05-08 13:05:00,279.7,279.97,279.35,279.35,3806.0,263.8672,264.122,263.5371,263.5371,3806.0
2018-05-08 13:10:00,279.38,279.8,279.38,279.62,3916.0,263.5654,263.9616,263.5654,263.7918,3916.0
2018-05-08 13:15:00,279.58,279.7,279.48,279.55,2501.0,263.754,263.8672,263.6597,263.7257,2501.0
2018-05-08 13:20:00,279.49,279.7,279.47,279.63,2665.0,263.6691,263.8672,263.6503,263.8012,2665.0
2018-05-08 13:25:00,279.6,279.8,279.52,279.54,8800.0,263.7729,263.9616,263.6974,263.7163,8800.0
2018-05-08 13:30:00,279.47,279.47,279.24,279.34,4633.0,263.6503,263.6503,263.4333,263.5276,4633.0
2018-05-08 13:35:00,279.35,279.65,279.3,279.65,4760.0,263.5371,263.8201,263.4899,263.8201,4760.0
2018-05-08 13:40:00,279.68,279.68,279.42,279.44,3208.0,263.8484,263.8484,263.6031,263.622,3208.0
2018-05-08 13:45:00,279.44,279.58,279.21,279.21,5938.0,263.622,263.754,263.405,263.405,5938.0
2018-05-08 13:50:00,279.34,279.36,279.23,279.36,2500.0,263.5276,263.5465,263.4239,263.5465,2500.0
2018-05-08 13:55:00,279.26,279.29,278.76,278.92,7037.0,263.4522,263.4805,262.9805,263.1314,7037.0
2018-05-08 14:00:00,279.08,279.23,278.97,279.04,6100.0,263.2823,263.4239,263.1786,263.2446,6100.0
2018-05-08 14:05:00,278.94,279.0,278.59,278.59,3925.0,263.1503,263.2069,262.8201,262.8201,3925.0
2018-05-08 14:10:00,278.51,278.76,278.28,278.46,8215.0,262.7446,262.9805,262.5276,262.6974,8215.0
2018-05-08 14:15:00,278.54,278.71,277.82,278.04,15626.0,262.7729,262.9333,262.0937,262.3012,15626.0
2018-05-08 14:20:00,278.04,278.28,277.72,278.0,14275.0,262.3012,262.5276,261.9993,262.2635,14275.0
2018-05-08 14:25:00,278.2,278.6,278.02,278.04,5959.0,262.4522,262.8295,262.2823,262.3012,5959.0
2018-05-08 14:30:00,278.19,278.43,277.95,278.32,4802.0,262.4427,262.6691,262.2163,262.5654,4802.0
2018-05-08 14:35:00,278.28,278.44,277.98,277.98,3195.0,262.5276,262.6786,262.2446,262.2446,3195.0
2018-05-08 14:40:00,277.87,277.97,277.59,277.85,6733.0,262.1408,262.2352,261.8767,262.122,6733.0
2018-05-08 14:45:00,277.87,277.96,277.77,277.84,2800.0,262.1408,262.2257,262.0465,262.1125,2800.0
2018-05-08 14:50:00,277.84,278.12,277.71,278.1,6642.0,262.1125,262.3767,261.9899,262.3578,6642.0
2018-05-08 14:55:00,278.19,278.2,277.55,277.55,4448.0,262.4427,262.4522,261.839,261.839,4448.0
2018-05-08 15:00:00,277.56,277.66,277.36,277.56,6574.0,261.8484,261.9427,261.6597,261.8484,6574.0
2018-05-08 15:05:00,277.51,277.75,277.36,277.58,8849.0,261.8012,262.0276,261.6597,261.8673,8849.0
2018-05-08 15:10:00,277.62,277.9,277.5,277.67,8905.0,261.905,262.1691,261.7918,261.9522,8905.0
2018-05-08 15:15:00,277.65,277.73,277.45,277.47,4547.0,261.9333,262.0088,261.7446,261.7635,4547.0
2018-05-08 15:20:00,277.55,277.76,277.55,277.66,8265.0,261.839,262.0371,261.839,261.9427,8265.0
2018-05-08 15:25:00,277.67,278.22,277.67,278.04,20528.0,261.9522,262.471,261.9522,262.3012,20528.0
2018-05-08 15:30:00,278.12,278.46,278.09,278.09,20439.0,262.3767,262.6974,262.3484,262.3484,20439.0
2018-05-08 15:35:00,278.02,278.55,278.01,278.37,9087.0,262.2823,262.7823,262.2729,262.6125,9087.0
2018-05-08 15:40:00,278.5,278.63,278.13,278.13,5805.0,262.7352,262.8578,262.3861,262.3861,5805.0
2018-05-08 15:45:00,278.11,278.17,277.89,277.97,11621.0,262.3673,262.4239,262.1597,262.2352,11621.0
2018-05-08 15:50:00,278.02,278.6,277.89,278.45,28269.0,262.2823,262.8295,262.1597,262.688,28269.0
2018-05-08 15:55:00,278.51,278.84,278.19,278.84,37435.0,262.7446,263.0559,262.4427,263.0559,37435.0
2018-05-09 09:30:00,278.71,278.71,274.78,275.92,27981.0,262.9333,262.9333,259.2257,260.3012,27981.0
2018-05-09 09:35:00,275.88,276.82,275.4,275.65,22530.0,260.2635,261.1503,259.8107,260.0465,22530.0
2018-05-09 09:40:00,275.38,275.51,274.36,274.52,17727.0,259.7918,259.9144,258.8295,258.9805,17727.0
2018-05-09 09:45:00,274.62,274.74,274.11,274.5,26964.0,259.0748,259.188,258.5937,258.9616,26964.0
2018-05-09 09:50:00,274.34,274.54,274.02,274.36,15376.0,258.8107,258.9993,258.5088,258.8295,15376.0
2018-05-09 09:55:00,274.31,274.41,273.8,273.94,20681.0,258.7824,258.8767,258.3012,258.4333,20681.0
2018-05-09 10:00:00,273.94,274.0,273.49,273.81,6901.0,258.4333,258.4899,258.0088,258.3107,6901.0
2018-05-09 10:05:00,273.85,273.85,272.21,272.32,24484.0,258.3484,258.3484,256.8012,256.905,24484.0
2018-05-09 10:10:00,272.47,272.84,272.26,272.26,11123.0,257.0465,257.3956,256.8484,256.8484,11123.0
2018-05-09 10:15:00,272.25,272.53,272.11,272.3,13686.0,256.839,257.1031,256.7069,256.8861,13686.0
2018-05-09 10:20:00,272.31,272.4,271.87,272.0,14368.0,256.8956,256.9805,256.4805,256.6031,14368.0
2018-05-09 10:25:00,272.02,272.16,271.76,271.81,16771.0,256.622,256.7541,256.3767,256.4239,16771.0
2018-05-09 10:30:00,271.94,272.04,271.35,271.93,17360.0,256.5465,256.6409,255.9899,256.5371,17360.0
2018-05-09 10:35:00,271.91,271.98,271.55,271.56,5942.0,256.5182,256.5842,256.1786,256.188,5942.0
2018-05-09 10:40:00,271.67,271.67,271.26,271.37,6987.0,256.2918,256.2918,255.905,256.0088,6987.0
2018-05-09 10:45:00,271.31,271.31,270.5,270.54,21898.0,255.9522,255.9522,255.188,255.2258,21898.0
2018-05-09 10:50:00,270.51,270.51,270.04,270.28,8092.0,255.1975,255.1975,254.7541,254.9805,8092.0
2018-05-09 10:55:00,270.33,270.87,270.27,270.83,8877.0,255.0276,255.5371,254.971,255.4993,8877.0
2018-05-09 11:00:00,270.81,271.15,270.41,270.83,27987.0,255.4805,255.8012,255.1031,255.4993,27987.0
2018-05-09 11:05:00,270.94,270.94,270.65,270.83,19801.0,255.6031,255.6031,255.3295,255.4993,19801.0
2018-05-09 11:10:00,270.84,271.14,270.83,270.87,9659.0,255.5088,255.7918,255.4993,255.5371,9659.0
2018-05-09 11:15:00,270.87,271.6,270.71,271.53,11764.0,255.5371,256.2258,255.3861,256.1597,11764.0
2018-05-09 11:20:00,271.65,271.75,271.24,271.64,15317.0,256.2729,256.3673,255.8861,256.2635,15317.0
2018-05-09 11:25:00,271.62,272.02,271.59,272.02,6926.0,256.2446,256.622,256.2163,256.622,6926.0
2018-05-09 11:30:00,271.96,272.05,271.74,271.86,7900.0,256.5654,256.6503,256.3578,256.471,7900.0
2018-05-09 11:35:00,271.86,271.93,271.72,271.74,2914.0,256.471,256.5371,256.339,256.3578,2914.0
2018-05-09 11:40:00,271.78,271.83,271.43,271.43,4500.0,256.3956,256.4427,256.0654,256.0654,4500.0
2018-05-09 11:45:00,271.43,271.54,271.31,271.32,7049.0,256.0654,256.1692,255.9522,255.9616,7049.0
2018-05-09 11:50:00,271.22,271.25,271.07,271.1,3900.0,255.8673,255.8956,255.7258,255.7541,3900.0
2018-05-09 11:55:00,271.03,271.39,271.03,271.38,9733.0,255.688,256.0276,255.688,256.0182,9733.0
2018-05-09 12:00:00,271.33,271.44,271.22,271.26,5700.0,255.971,256.0748,255.8673,255.905,5700.0
2018-05-09 12:05:00,271.26,271.39,271.23,271.23,5993.0,255.905,256.0276,255.8767,255.8767,5993.0
2018-05-09 12:10:00,271.21,271.31,271.16,271.3,4503.0,255.8578,255.9522,255.8107,255.9427,4503.0
2018-05-09 12:15:00,271.21,271.32,271.11,271.2,2300.0,255.8578,255.9616,255.7635,255.8484,2300.0
2018-05-09 12:20:00,271.24,271.36,271.19,271.32,5652.0,255.8861,255.9993,255.839,255.9616,5652.0
2018-05-09 12:25:00,271.39,271.52,271.24,271.33,11694.0,256.0276,256.1503,255.8861,255.971,11694.0
2018-05-09 12:30:00,271.24,271.65,271.19,271.55,13697.0,255.8861,256.2729,255.839,256.1786,13697.0
2018-05-09 12:35:00,271.57,271.7,271.44,271.44,8140.0,256.1975,256.3201,256.0748,256.0748,8140.0
2018-05-09 12:40:00,271.39,271.67,271.25,271.55,18354.0,256.0276,256.2918,255.8956,256.1786,18354.0
2018-05-09 12:45:00,271.53,271.7,271.35,271.65,16395.0,256.1597,256.3201,255.9899,256.2729,16395.0
2018-05-09 12:50:00,271.65,271.65,271.25,271.25,4439.0,256.2729,256.2729,255.8956,255.8956,4439.0
2018-05-09 12:55:00,271.32,271.41,270.91,271.05,11300.0,255.9616,256.0465,255.5748,255.7069,11300.0
2018-05-09 13:00:00,271.19,271.55,271.14,271.24,10826.0,255.839,256.1786,255.7918,255.8861,10826.0
2018-05-09 13:05:00,271.27,271.31,271.03,271.12,4092.0,255.9144,255.9522,255.688,255.7729,4092.0
2018-05-09 13:10:00,271.12,271.12,270.83,270.94,6844.0,255.7729,255.7729,255.4993,255.6031,6844.0
2018-05-09 13:15:00,271.05,271.05,270.63,270.65,5367.0,255.7069,255.7069,255.3107,255.3295,5367.0
2018-05-09 13:20:00,270.73,271.06,270.67,270.85,7503.0,255.405,255.7163,255.3484,255.5182,7503.0
2018-05-09 13:25:00,270.81,270.86,270.48,270.78,7285.0,255.4805,255.5276,255.1692,255.4522,7285.0
2018-05-09 13:30:00,270.71,270.95,270.71,270.79,5600.0,255.3861,255.6126,255.3861,255.4616,5600.0
2018-05-09 13:35:00,270.74,270.97,270.72,270.97,5660.0,255.4144,255.6314,255.3956,255.6314,5660.0
2018-05-09 13:40:00,270.97,271.19,270.96,271.11,6277.0,255.6314,255.839,255.622,255.7635,6277.0
2018-05-09 13:45:00,271.13,271.19,270.95,270.95,8300.0,255.7824,255.839,255.6126,255.6126,8300.0
2018-05-09 13:50:00,271.05,271.08,270.93,271.01,3071.0,255.7069,255.7352,255.5937,255.6692,3071.0
2018-05-09 13:55:00,271.0,271.08,270.71,271.0,22933.0,255.6597,255.7352,255.3861,255.6597,22933.0
2018-05-09 14:00:00,271.0,271.08,270.71,270.95,22705.0,255.6597,255.7352,255.3861,255.6126,22705.0
2018-05-09 14:05:00,270.96,270.96,270.63,270.63,17418.0,255.622,255.622,255.3107,255.3107,17418.0
2018-05-09 14:10:00,270.66,270.73,270.52,270.57,15994.0,255.339,255.405,255.2069,255.2541,15994.0
2018-05-09 14:15:00,270.62,270.66,270.35,270.35,9090.0,255.3012,255.339,255.0465,255.0465,9090.0
2018-05-09 14:20:00,270.36,271.0,270.24,270.58,26068.0,255.0559,255.6597,254.9427,255.2635,26068.0
2018-05-09 14:25:00,270.55,270.85,270.51,270.74,9400.0,255.2352,255.5182,255.1975,255.4144,9400.0
2018-05-09 14:30:00,270.75,271.03,270.73,270.92,5281.0,255.4239,255.688,255.405,255.5842,5281.0
2018-05-09 14:35:00,271.04,271.21,270.98,270.98,13884.0,255.6975,255.8578,255.6409,255.6409,13884.0
2018-05-09 14:40:00,271.01,271.1,270.73,270.94,12717.0,255.6692,255.7541,255.405,255.6031,12717.0
2018-05-09 14:45:00,270.93,271.13,270.92,271.05,8312.0,255.5937,255.7824,255.5842,255.7069,8312.0
2018-05-09 14:50:00,271.09,271.14,270.73,270.73,9455.0,255.7446,255.7918,255.405,255.405,9455.0
2018-05-09 14:55:00,270.76,270.9,270.72,270.8,7000.0,255.4333,255.5654,255.3956,255.471,7000.0
2018-05-09 15:00:00,270.76,270.97,270.7,270.76,7534.0,255.4333,255.6314,255.3767,255.4333,7534.0
2018-05-09 15:05:00,270.77,271.03,270.52,270.52,9508.0,255.4427,255.688,255.2069,255.2069,9508.0
2018-05-09 15:10:00,270.51,270.51,269.77,270.01,20809.0,255.1975,255.1975,254.4993,254.7258,20809.0
2018-05-09 15:15:00,270.04,270.16,269.84,270.02,14926.0,254.7541,254.8673,254.5654,254.7352,14926.0
2018-05-09 15:20:00,270.01,270.11,269.79,269.79,17366.0,254.7258,254.8201,254.5182,254.5182,17366.0
2018-05-09 15:25:00,269.85,269.89,269.55,269.55,15681.0,254.5748,254.6126,254.2918,254.2918,15681.0
2018-05-09 15:30:00,269.57,269.57,268.88,269.04,18922.0,254.3107,254.3107,253.6597,253.8107,18922.0
2018-05-09 15:35:00,269.13,270.56,269.13,270.42,47278.0,253.8956,255.2446,253.8956,255.1126,47278.0
2018-05-09 15:40:00,270.36,271.12,270.12,271.01,21545.0,255.0559,255.7729,254.8295,255.6692,21545.0
2018-05-09 15:45:00,271.05,272.01,271.04,272.0,29468.0,255.7069,256.6125,255.6975,256.6031,29468.0
2018-05-09 15:50:00,272.01,273.02,271.93,272.71,134717.0,256.6125,257.5654,256.5371,257.2729,134717.0
2018-05-09 15:55:00,272.66,273.44,272.3,273.25,73412.0,257.2258,257.9616,256.8861,257.7824,73412.0
2018-05-10 09:30:00,273.41,274.08,272.4,272.41,17539.0,257.9333,258.5654,256.9805,256.9899,17539.0
2018-05-10 09:35:00,273.0,273.9,273.0,273.77,8450.0,257.5465,258.3956,257.5465,258.2729,8450.0
2018-05-10 09:40:00,273.72,273.9,273.06,273.66,12724.0,258.2258,258.3956,257.6031,258.1691,12724.0
2018-05-10 09:45:00,273.69,274.41,273.37,274.3,16800.0,258.1975,258.8767,257.8956,258.7729,16800.0
2018-05-10 09:50:00,274.22,274.75,274.22,274.73,4840.0,258.6974,259.1974,258.6974,259.1786,4840.0
2018-05-10 09:55:00,274.97,277.46,274.97,276.73,46673.0,259.405,261.754,259.405,261.0654,46673.0
2018-05-10 10:00:00,276.76,277.55,276.2,276.91,21670.0,261.0937,261.839,260.5654,261.2352,21670.0
2018-05-10 10:05:00,277.15,277.43,276.91,277.03,12750.0,261.4616,261.7257,261.2352,261.3484,12750.0
2018-05-10 10:10:00,277.03,277.33,276.72,276.96,8609.0,261.3484,261.6314,261.0559,261.2823,8609.0
2018-05-10 10:15:00,276.99,277.05,276.22,276.34,6500.0,261.3106,261.3673,260.5842,260.6974,6500.0
2018-05-10 10:20:00,276.47,277.41,276.47,277.3,10747.0,260.8201,261.7069,260.8201,261.6031,10747.0
2018-05-10 10:25:00,277.44,279.12,277.41,279.0,14950.0,261.7352,263.3201,261.7069,263.2069,14950.0
2018-05-10 10:30:00,279.0,279.0,278.52,278.88,7622.0,263.2069,263.2069,262.754,263.0937,7622.0
2018-05-10 10:35:00,278.78,279.03,278.48,278.48,6688.0,262.9993,263.2352,262.7163,262.7163,6688.0
2018-05-10 10:40:00,278.47,278.64,278.38,278.64,2300.0,262.7069,262.8672,262.622,262.8672,2300.0
2018-05-10 10:45:00,278.65,278.73,278.35,278.39,2697.0,262.8767,262.9522,262.5937,262.6314,2697.0
2018-05-10 10:50:00,278.42,278.5,278.2,278.24,4628.0,262.6597,262.7352,262.4522,262.4899,4628.0
2018-05-10 10:55:00,278.22,278.31,278.17,278.17,3409.0,262.471,262.5559,262.4239,262.4239,3409.0
2018-05-10 11:00:00,278.17,278.31,278.02,278.15,20860.0,262.4239,262.5559,262.2823,262.405,20860.0
2018-05-10 11:05:00,278.18,278.18,277.93,278.0,3607.0,262.4333,262.4333,262.1974,262.2635,3607.0
2018-05-10 11:10:00,278.11,278.19,278.07,278.15,3947.0,262.3673,262.4427,262.3295,262.405,3947.0
2018-05-10 11:15:00,278.18,278.21,278.09,278.11,8004.0,262.4333,262.4616,262.3484,262.3673,8004.0
2018-05-10 11:20:00,278.15,279.29,278.15,279.23,15080.0,262.405,263.4805,262.405,263.4239,15080.0
2018-05-10 11:25:00,279.27,279.47,278.92,279.19,7200.0,263.4616,263.6503,263.1314,263.3861,7200.0
2018-05-10 11:30:00,279.18,279.19,278.73,278.79,5678.0,263.3767,263.3861,262.9522,263.0088,5678.0
2018-05-10 11:35:00,278.79,278.91,278.24,278.29,7700.0,263.0088,263.122,262.4899,262.5371,7700.0
2018-05-10 11:40:00,278.31,279.4,278.31,279.4,12733.0,262.5559,263.5842,262.5559,263.5842,12733.0
2018-05-10 11:45:00,279.49,279.61,279.2,279.22,4660.0,263.6691,263.7823,263.3955,263.4144,4660.0
2018-05-10 11:50:00,279.34,279.89,279.33,279.72,7606.0,263.5276,264.0465,263.5182,263.8861,7606.0
2018-05-10 11:55:00,279.73,279.9,279.63,279.68,11029.0,263.8955,264.0559,263.8012,263.8484,11029.0
2018-05-10 12:00:00,279.66,279.9,279.62,279.88,10400.0,263.8295,264.0559,263.7918,264.0371,10400.0
2018-05-10 12:05:00,279.82,280.52,279.67,280.31,13232.0,263.9805,264.6408,263.8389,264.4427,13232.0
2018-05-10 12:10:00,280.37,280.72,280.29,280.63,8470.0,264.4993,264.8295,264.4238,264.7446,8470.0
2018-05-10 12:15:00,280.63,280.66,280.37,280.4,6169.0,264.7446,264.7729,264.4993,264.5276,6169.0
2018-05-10 12:20:00,280.41,280.73,280.4,280.73,2900.0,264.5371,264.8389,264.5276,264.8389,2900.0
2018-05-10 12:25:00,280.67,281.0,280.59,280.97,2936.0,264.7823,265.0937,264.7069,265.0654,2936.0
2018-05-10 12:30:00,280.97,281.01,280.62,280.68,4700.0,265.0654,265.1031,264.7352,264.7918,4700.0
2018-05-10 12:35:00,280.68,280.93,280.68,280.93,1603.0,264.7918,265.0276,264.7918,265.0276,1603.0
2018-05-10 12:40:00,280.93,280.93,280.72,280.82,4809.0,265.0276,265.0276,264.8295,264.9238,4809.0
2018-05-10 12:45:00,280.83,280.98,280.83,280.98,400.0,264.9333,265.0748,264.9333,265.0748,400.0
2018-05-10 12:50:00,280.94,280.98,280.86,280.94,6417.0,265.0371,265.0748,264.9616,265.0371,6417.0
2018-05-10 12:55:00,280.96,281.2,280.87,281.2,3444.0,265.0559,265.2823,264.971,265.2823,3444.0
2018-05-10 13:00:00,281.19,281.36,281.19,281.35,5044.0,265.2729,265.4333,265.2729,265.4238,5044.0
2018-05-10 13:05:00,281.52,281.59,281.45,281.54,700.0,265.5842,265.6503,265.5182,265.6031,700.0
2018-05-10 13:10:00,281.62,281.63,281.26,281.34,6788.0,265.6786,265.688,265.3389,265.4144,6788.0
2018-05-10 13:15:00,281.25,281.26,280.87,280.9,3692.0,265.3295,265.3389,264.971,264.9993,3692.0
2018-05-10 13:20:00,281.05,281.35,280.99,281.17,3510.0,265.1408,265.4238,265.0842,265.254,3510.0
2018-05-10 13:25:00,281.11,281.16,280.86,280.92,3050.0,265.1974,265.2446,264.9616,265.0182,3050.0
2018-05-10 13:30:00,280.96,281.11,280.95,281.06,3100.0,265.0559,265.1974,265.0465,265.1503,3100.0
2018-05-10 13:35:00,280.96,281.14,280.74,280.77,3263.0,265.0559,265.2257,264.8484,264.8767,3263.0
2018-05-10 13:40:00,280.81,280.84,280.6,280.74,2500.0,264.9144,264.9427,264.7163,264.8484,2500.0
2018-05-10 13:45:00,280.73,280.77,280.62,280.66,1600.0,264.8389,264.8767,264.7352,264.7729,1600.0
2018-05-10 13:50:00,280.53,280.84,280.52,280.7,3169.0,264.6503,264.9427,264.6408,264.8106,3169.0
2018-05-10 13:55:00,280.71,280.73,280.54,280.57,4282.0,264.8201,264.8389,264.6597,264.688,4282.0
2018-05-10 14:00:00,280.58,280.58,280.09,280.5,4810.0,264.6974,264.6974,264.2352,264.622,4810.0
2018-05-10 14:05:00,280.62,280.99,280.54,280.99,5716.0,264.7352,265.0842,264.6597,265.0842,5716.0
2018-05-10 14:10:00,280.9,281.1,280.83,280.94,2819.0,264.9993,265.188,264.9333,265.0371,2819.0
2018-05-10 14:15:00,280.88,280.88,280.36,280.43,4460.0,264.9805,264.9805,264.4899,264.5559,4460.0
2018-05-10 14:20:00,280.34,280.37,280.19,280.31,3971.0,264.471,264.4993,264.3295,264.4427,3971.0
2018-05-10 14:25:00,280.37,280.41,280.27,280.4,2000.0,264.4993,264.5371,264.405,264.5276,2000.0
2018-05-10 14:30:00,280.41,280.41,280.01,280.07,3600.0,264.5371,264.5371,264.1597,264.2163,3600.0
2018-05-10 14:35:00,280.12,280.12,279.35,279.62,6200.0,264.2635,264.2635,263.5371,263.7918,6200.0
2018-05-10 14:40:00,279.58,280.02,279.5,279.96,5982.0,263.754,264.1691,263.6786,264.1125,5982.0
2018-05-10 14:45:00,279.96,280.59,279.96,280.59,3632.0,264.1125,264.7069,264.1125,264.7069,3632.0
2018-05-10 14:50:00,280.53,280.53,280.11,280.11,5826.0,264.6503,264.6503,264.254,264.254,5826.0
2018-05-10 14:55:00,280.14,280.42,280.11,280.4,11364.0,264.2823,264.5465,264.254,264.5276,11364.0
2018-05-10 15:00:00,280.24,280.47,280.24,280.27,3000.0,264.3767,264.5937,264.3767,264.405,3000.0
2018-05-10 15:05:00,280.24,280.36,280.21,280.28,4868.0,264.3767,264.4899,264.3484,264.4144,4868.0
2018-05-10 15:10:00,280.32,280.32,280.0,280.16,4314.0,264.4522,264.4522,264.1503,264.3012,4314.0
2018-05-10 15:15:00,280.22,280.38,280.21,280.3,6544.0,264.3578,264.5088,264.3484,264.4333,6544.0
2018-05-10 15:20:00,280.28,280.43,280.22,280.36,13566.0,264.4144,264.5559,264.3578,264.4899,13566.0
2018-05-10 15:25:00,280.37,280.67,280.24,280.27,13487.0,264.4993,264.7823,264.3767,264.405,13487.0
2018-05-10 15:30:00,280.22,280.42,279.98,280.42,5470.0,264.3578,264.5465,264.1314,264.5465,5470.0
2018-05-10 15:35:00,280.45,280.77,280.45,280.77,8937.0,264.5748,264.8767,264.5748,264.8767,8937.0
2018-05-10 15:40:00,280.78,281.36,280.73,281.33,17572.0,264.8861,265.4333,264.8389,265.405,17572.0
2018-05-10 15:45:00,281.31,281.8,281.27,281.75,25953.0,265.3861,265.8484,265.3484,265.8012,25953.0
2018-05-10 15:50:00,281.83,281.87,281.46,281.82,36799.0,265.8767,265.9144,265.5276,265.8672,36799.0
2018-05-10 15:55:00,281.81,282.31,281.78,281.93,77033.0,265.8578,266.3295,265.8295,265.971,77033.0
2018-05-11 09:30:00,281.9,281.9,279.12,281.69,7755.0,265.9427,265.9427,263.3201,265.7446,7755.0
2018-05-11 09:35:00,281.18,282.04,281.18,281.52,3500.0,265.2635,266.0748,265.2635,265.5842,3500.0
2018-05-11 09:40:00,281.52,282.27,281.52,281.89,900.0,265.5842,266.2918,265.5842,265.9333,900.0
2018-05-11 09:45:00,282.29,283.18,282.29,282.95,1800.0,266.3106,267.1503,266.3106,266.9333,1800.0
2018-05-11 09:50:00,283.18,283.19,282.71,282.71,4115.0,267.1503,267.1597,266.7069,266.7069,4115.0
2018-05-11 09:55:00,282.69,283.06,282.43,282.85,3157.0,266.688,267.037,266.4427,266.8389,3157.0
2018-05-11 10:00:00,283.07,283.07,282.49,282.49,1800.0,267.0465,267.0465,266.4993,266.4993,1800.0
2018-05-11 10:05:00,282.49,282.91,282.43,282.91,2189.0,266.4993,266.8955,266.4427,266.8955,2189.0
2018-05-11 10:10:00,282.69,282.95,282.57,282.61,1600.0,266.688,266.9333,266.5748,266.6125,1600.0
2018-05-11 10:15:00,282.45,282.84,282.41,282.82,2450.0,266.4616,266.8295,266.4238,266.8106,2450.0
2018-05-11 10:20:00,282.71,283.09,282.7,283.03,1500.0,266.7069,267.0654,266.6974,267.0087,1500.0
2018-05-11 10:25:00,282.8,282.8,282.43,282.73,2000.0,266.7918,266.7918,266.4427,266.7257,2000.0
2018-05-11 10:30:00,282.61,282.62,282.29,282.53,2168.0,266.6125,266.622,266.3106,266.5371,2168.0
2018-05-11 10:35:00,282.46,282.63,282.36,282.36,900.0,266.471,266.6314,266.3767,266.3767,900.0
2018-05-11 10:40:00,282.58,282.76,282.39,282.39,2888.0,266.5842,266.754,266.405,266.405,2888.0
2018-05-11 10:45:00,282.36,282.44,282.05,282.2,2190.0,266.3767,266.4521,266.0842,266.2257,2190.0
2018-05-11 10:50:00,282.03,282.34,281.91,282.31,8166.0,266.0654,266.3578,265.9521,266.3295,8166.0
2018-05-11 10:55:00,282.19,282.21,281.84,281.9,3200.0,266.2163,266.2352,265.8861,265.9427,3200.0
2018-05-11 11:00:00,281.89,281.98,281.66,281.8,2512.0,265.9333,266.0182,265.7163,265.8484,2512.0
2018-05-11 11:05:00,281.69,281.97,281.48,281.84,3302.0,265.7446,266.0088,265.5465,265.8861,3302.0
2018-05-11 11:10:00,281.7,282.03,281.68,281.96,2200.0,265.754,266.0654,265.7352,265.9993,2200.0
2018-05-11 11:15:00,282.04,282.04,281.67,281.82,1156.0,266.0748,266.0748,265.7257,265.8672,1156.0
2018-05-11 11:20:00,281.95,281.95,281.62,281.63,1800.0,265.9899,265.9899,265.6786,265.688,1800.0
2018-05-11 11:25:00,281.65,281.66,281.45,281.51,1900.0,265.7069,265.7163,265.5182,265.5748,1900.0
2018-05-11 11:30:00,281.62,281.62,281.43,281.44,1300.0,265.6786,265.6786,265.4993,265.5088,1300.0
2018-05-11 11:35:00,281.48,281.69,281.47,281.49,800.0,265.5465,265.7446,265.5371,265.5559,800.0
2018-05-11 11:40:00,281.44,281.7,281.44,281.45,1705.0,265.5088,265.754,265.5088,265.5182,1705.0
2018-05-11 11:45:00,281.44,281.58,281.11,281.11,1700.0,265.5088,265.6408,265.1974,265.1974,1700.0
2018-05-11 11:50:00,281.1,281.47,281.1,281.33,2500.0,265.188,265.5371,265.188,265.405,2500.0
2018-05-11 11:55:00,281.36,281.45,281.25,281.34,600.0,265.4333,265.5182,265.3295,265.4144,600.0
2018-05-11 12:00:00,281.44,281.47,281.33,281.47,1600.0,265.5088,265.5371,265.405,265.5371,1600.0
2018-05-11 12:05:00,281.26,281.26,281.21,281.21,300.0,265.3389,265.3389,265.2918,265.2918,300.0
2018-05-11 12:10:00,281.28,281.47,281.2,281.2,2144.0,265.3578,265.5371,265.2823,265.2823,2144.0
2018-05-11 12:15:00,281.3,281.32,280.89,280.89,2100.0,265.3767,265.3955,264.9899,264.9899,2100.0
2018-05-11 12:20:00,280.99,280.99,280.8,280.8,600.0,265.0842,265.0842,264.905,264.905,600.0
2018-05-11 12:25:00,280.9,281.02,280.76,280.89,1580.0,264.9993,265.1125,264.8672,264.9899,1580.0
2018-05-11 12:30:00,280.92,281.02,280.92,281.02,600.0,265.0182,265.1125,265.0182,265.1125,600.0
2018-05-11 12:35:00,280.99,280.99,280.77,280.92,1225.0,265.0842,265.0842,264.8767,265.0182,1225.0
2018-05-11 12:40:00,280.88,280.89,280.62,280.85,1383.0,264.9805,264.9899,264.7352,264.9521,1383.0
2018-05-11 12:45:00,280.93,280.93,280.78,280.78,800.0,265.0276,265.0276,264.8861,264.8861,800.0
2018-05-11 12:50:00,280.94,280.94,280.63,280.69,1000.0,265.0371,265.0371,264.7446,264.8012,1000.0
2018-05-11 12:55:00,280.52,280.73,280.52,280.56,1322.0,264.6408,264.8389,264.6408,264.6786,1322.0
2018-05-11 13:00:00,280.57,280.95,280.57,280.95,1372.0,264.688,265.0465,264.688,265.0465,1372.0
2018-05-11 13:05:00,280.93,281.16,280.92,280.95,1296.0,265.0276,265.2446,265.0182,265.0465,1296.0
2018-05-11 13:10:00,281.08,281.08,280.89,280.89,500.0,265.1691,265.1691,264.9899,264.9899,500.0
2018-05-11 13:15:00,280.84,280.89,280.53,280.53,1080.0,264.9427,264.9899,264.6503,264.6503,1080.0
2018-05-11 13:20:00,280.68,281.06,280.68,280.91,3197.0,264.7918,265.1503,264.7918,265.0088,3197.0
2018-05-11 13:25:00,280.69,280.79,280.66,280.66,1070.0,264.8012,264.8955,264.7729,264.7729,1070.0
2018-05-11 13:30:00,280.67,280.96,280.58,280.96,700.0,264.7823,265.0559,264.6974,265.0559,700.0
2018-05-11 13:35:00,280.76,280.76,280.61,280.61,1000.0,264.8672,264.8672,264.7257,264.7257,1000.0
2018-05-11 13:40:00,280.56,280.68,280.4,280.4,1540.0,264.6786,264.7918,264.5276,264.5276,1540.0
2018-05-11 13:45:00,280.54,280.71,280.54,280.69,1121.0,264.6597,264.8201,264.6597,264.8012,1121.0
2018-05-11 13:50:00,280.69,281.01,280.59,280.8,5027.0,264.8012,265.1031,264.7069,264.905,5027.0
2018-05-11 13:55:00,280.83,281.02,280.79,281.02,4220.0,264.9333,265.1125,264.8955,265.1125,4220.0
2018-05-11 14:00:00,281.12,281.15,281.04,281.05,7601.0,265.2069,265.2352,265.1314,265.1408,7601.0
2018-05-11 14:05:00,281.06,281.19,280.46,280.46,17247.0,265.1503,265.2729,264.5842,264.5842,17247.0
2018-05-11 14:10:00,280.46,280.49,279.08,279.68,7520.0,264.5842,264.6125,263.2823,263.8484,7520.0
2018-05-11 14:15:00,279.81,281.2,279.81,281.2,2400.0,263.971,265.2823,263.971,265.2823,2400.0
2018-05-11 14:20:00,281.43,283.33,281.43,283.07,10456.0,265.4993,267.2918,265.4993,267.0465,10456.0
2018-05-11 14:25:00,283.11,283.9,282.5,283.65,9541.0,267.0842,267.8295,266.5087,267.5937,9541.0
2018-05-11 14:30:00,283.63,283.63,283.23,283.36,7659.0,267.5748,267.5748,267.1974,267.3201,7659.0
2018-05-11 14:35:00,283.36,284.0,283.12,283.91,3499.0,267.3201,267.9238,267.0937,267.8389,3499.0
2018-05-11 14:40:00,284.03,284.12,283.57,283.73,8071.0,267.9521,268.037,267.5182,267.6691,8071.0
2018-05-11 14:45:00,283.59,283.85,283.46,283.51,11022.0,267.537,267.7823,267.4144,267.4616,11022.0
2018-05-11 14:50:00,283.58,283.67,283.48,283.61,6500.0,267.5276,267.6125,267.4333,267.5559,6500.0
2018-05-11 14:55:00,283.7,284.34,283.7,284.34,3503.0,267.6408,268.2446,267.6408,268.2446,3503.0
2018-05-11 15:00:00,284.14,284.15,283.88,284.01,1600.0,268.0559,268.0653,267.8106,267.9333,1600.0
2018-05-11 15:05:00,284.11,284.3,283.87,283.98,5850.0,268.0276,268.2069,267.8012,267.905,5850.0
2018-05-11 15:10:00,284.1,284.43,283.95,284.42,6800.0,268.0182,268.3295,267.8767,268.3201,6800.0
2018-05-11 15:15:00,284.31,284.4,284.0,284.34,7686.0,268.2163,268.3012,267.9238,268.2446,7686.0
2018-05-11 15:20:00,284.33,284.98,284.28,284.69,7071.0,268.2352,268.8484,268.188,268.5748,7071.0
2018-05-11 15:25:00,284.63,284.97,284.6,284.85,21496.0,268.5182,268.8389,268.4899,268.7257,21496.0
2018-05-11 15:30:00,284.87,285.0,284.6,284.6,11500.0,268.7446,268.8672,268.4899,268.4899,11500.0
2018-05-11 15:35:00,284.63,284.75,283.62,284.73,35086.0,268.5182,268.6314,267.5654,268.6125,35086.0
2018-05-11 15:40:00,284.69,284.97,284.51,284.8,14459.0,268.5748,268.8389,268.405,268.6786,14459.0
2018-05-11 15:45:00,284.8,285.04,284.51,284.65,18961.0,268.6786,268.905,268.405,268.537,18961.0
2018-05-11 15:50:00,284.71,284.82,284.27,284.74,25268.0,268.5936,268.6974,268.1786,268.622,25268.0
2018-05-11 15:55:00,284.7,285.37,284.66,284.83,34325.0,268.5842,269.2163,268.5465,268.7069,34325.0
2018-05-14 09:30:00,284.95,287.04,284.31,287.04,13528.0,268.8201,270.7918,268.2163,270.7918,13528.0
2018-05-14 09:35:00,287.07,287.48,286.54,286.55,8123.0,270.8201,271.2069,270.3201,270.3295,8123.0
2018-05-14 09:40:00,286.34,286.85,286.34,286.85,2227.0,270.1314,270.6125,270.1314,270.6125,2227.0
2018-05-14 09:45:00,287.02,287.26,286.27,286.65,3580.0,270.7729,270.9993,270.0653,270.4238,3580.0
2018-05-14 09:50:00,286.64,287.22,286.49,287.1,28996.0,270.4144,270.9616,270.2729,270.8484,28996.0
2018-05-14 09:55:00,287.18,288.58,287.03,287.52,21185.0,270.9238,272.2446,270.7823,271.2446,21185.0
2018-05-14 10:00:00,287.51,287.56,287.01,287.06,3805.0,271.2352,271.2823,270.7635,270.8106,3805.0
2018-05-14 10:05:00,287.47,287.48,287.11,287.23,1600.0,271.1974,271.2069,270.8578,270.971,1600.0
2018-05-14 10:10:00,287.23,287.79,286.97,287.78,8316.0,270.971,271.4993,270.7257,271.4899,8316.0
2018-05-14 10:15:00,287.69,288.16,287.69,288.15,3600.0,271.405,271.8484,271.405,271.8389,3600.0
2018-05-14 10:20:00,288.25,288.86,288.05,288.85,4586.0,271.9333,272.5087,271.7446,272.4993,4586.0
2018-05-14 10:25:00,288.69,288.77,288.32,288.62,8630.0,272.3484,272.4238,271.9993,272.2823,8630.0
2018-05-14 10:30:00,288.48,288.57,288.08,288.08,3799.0,272.1502,272.2351,271.7729,271.7729,3799.0
2018-05-14 10:35:00,288.09,288.09,287.61,287.81,5131.0,271.7823,271.7823,271.3295,271.5182,5131.0
2018-05-14 10:40:00,287.95,288.48,287.67,288.48,8258.0,271.6502,272.1502,271.3861,272.1502,8258.0
2018-05-14 10:45:00,288.48,288.5,288.08,288.25,6819.0,272.1502,272.1691,271.7729,271.9333,6819.0
2018-05-14 10:50:00,288.07,288.25,287.46,287.48,5500.0,271.7635,271.9333,271.188,271.2069,5500.0
2018-05-14 10:55:00,287.35,288.51,287.29,288.51,15929.0,271.0842,272.1785,271.0276,272.1785,15929.0
2018-05-14 11:00:00,288.37,288.37,287.79,287.79,5951.0,272.0465,272.0465,271.4993,271.4993,5951.0
2018-05-14 11:05:00,287.76,287.89,287.73,287.85,1900.0,271.471,271.5936,271.4427,271.5559,1900.0
2018-05-14 11:10:00,287.85,287.85,287.48,287.54,2449.0,271.5559,271.5559,271.2069,271.2635,2449.0
2018-05-14 11:15:00,287.5,288.11,287.38,288.11,9200.0,271.2257,271.8012,271.1125,271.8012,9200.0
2018-05-14 11:20:00,288.16,288.32,287.81,288.01,2880.0,271.8484,271.9993,271.5182,271.7068,2880.0
2018-05-14 11:25:00,287.88,288.32,287.67,288.19,2949.0,271.5842,271.9993,271.3861,271.8767,2949.0
2018-05-14 11:30:00,287.97,288.17,287.77,288.17,3400.0,271.6691,271.8578,271.4804,271.8578,3400.0
2018-05-14 11:35:00,288.28,288.28,287.96,288.05,2427.0,271.9616,271.9616,271.6597,271.7446,2427.0
2018-05-14 11:40:00,287.93,288.18,287.91,288.18,1627.0,271.6314,271.8672,271.6125,271.8672,1627.0
2018-05-14 11:45:00,288.06,288.19,287.87,288.05,2200.0,271.754,271.8767,271.5748,271.7446,2200.0
2018-05-14 11:50:00,287.87,288.2,287.84,288.15,4190.0,271.5748,271.8861,271.5465,271.8389,4190.0
2018-05-14 11:55:00,288.34,288.34,288.18,288.18,500.0,272.0182,272.0182,271.8672,271.8672,500.0
2018-05-14 12:00:00,288.13,288.5,288.02,288.18,15255.0,271.8201,272.1691,271.7163,271.8672,15255.0
2018-05-14 12:05:00,288.22,288.34,288.1,288.11,3100.0,271.905,272.0182,271.7918,271.8012,3100.0
2018-05-14 12:10:00,288.13,288.47,288.13,288.39,10000.0,271.8201,272.1408,271.8201,272.0653,10000.0
2018-05-14 12:15:00,288.4,288.61,288.3,288.46,21489.0,272.0748,272.2729,271.9804,272.1314,21489.0
2018-05-14 12:20:00,288.49,288.63,288.14,288.3,10864.0,272.1597,272.2918,271.8295,271.9804,10864.0
2018-05-14 12:25:00,288.3,288.3,287.8,287.84,3305.0,271.9804,271.9804,271.5087,271.5465,3305.0
2018-05-14 12:30:00,287.89,288.12,287.75,287.84,7617.0,271.5936,271.8106,271.4616,271.5465,7617.0
2018-05-14 12:35:00,287.88,288.15,287.87,288.03,2700.0,271.5842,271.8389,271.5748,271.7257,2700.0
2018-05-14 12:40:00,287.78,288.0,287.57,287.83,3510.0,271.4899,271.6974,271.2918,271.537,3510.0
2018-05-14 12:45:00,287.88,287.99,287.75,287.75,1841.0,271.5842,271.688,271.4616,271.4616,1841.0
2018-05-14 12:50:00,287.71,287.98,287.61,287.77,3700.0,271.4238,271.6785,271.3295,271.4804,3700.0
2018-05-14 12:55:00,287.6,287.71,287.46,287.5,2310.0,271.3201,271.4238,271.188,271.2257,2310.0
2018-05-14 13:00:00,287.43,287.6,287.27,287.6,7479.0,271.1597,271.3201,271.0087,271.3201,7479.0
2018-05-14 13:05:00,287.6,287.8,287.53,287.8,2726.0,271.3201,271.5087,271.254,271.5087,2726.0
2018-05-14 13:10:00,287.57,287.9,287.46,287.77,3131.0,271.2918,271.6031,271.188,271.4804,3131.0
2018-05-14 13:15:00,287.77,287.95,287.28,287.28,3600.0,271.4804,271.6502,271.0182,271.0182,3600.0
2018-05-14 13:20:00,287.43,287.91,287.43,287.86,3742.0,271.1597,271.6125,271.1597,271.5653,3742.0
2018-05-14 13:25:00,287.76,287.77,287.49,287.49,400.0,271.471,271.4804,271.2163,271.2163,400.0
2018-05-14 13:30:00,287.56,287.91,287.53,287.91,2873.0,271.2823,271.6125,271.254,271.6125,2873.0
2018-05-14 13:35:00,287.96,288.13,287.95,288.13,2972.0,271.6597,271.8201,271.6502,271.8201,2972.0
2018-05-14 13:40:00,288.05,288.21,288.0,288.03,2731.0,271.7446,271.8955,271.6974,271.7257,2731.0
2018-05-14 13:45:00,287.99,288.1,287.84,288.06,5220.0,271.688,271.7918,271.5465,271.754,5220.0
2018-05-14 13:50:00,287.94,288.05,287.94,288.05,350.0,271.6408,271.7446,271.6408,271.7446,350.0
2018-05-14 13:55:00,287.94,288.49,287.94,288.49,4005.0,271.6408,272.1597,271.6408,272.1597,4005.0
2018-05-14 14:00:00,288.3,288.3,287.74,287.93,4523.0,271.9804,271.9804,271.4521,271.6314,4523.0
2018-05-14 14:05:00,288.0,288.2,287.76,287.76,5230.0,271.6974,271.8861,271.471,271.471,5230.0
2018-05-14 14:10:00,287.97,288.4,287.97,288.32,3657.0,271.6691,272.0748,271.6691,271.9993,3657.0
2018-05-14 14:15:00,288.08,288.27,287.91,288.09,4245.0,271.7729,271.9521,271.6125,271.7823,4245.0
2018-05-14 14:20:00,288.12,288.32,288.04,288.12,5977.0,271.8106,271.9993,271.7352,271.8106,5977.0
2018-05-14 14:25:00,288.11,288.45,288.05,288.21,16458.0,271.8012,272.1219,271.7446,271.8955,16458.0
2018-05-14 14:30:00,288.13,288.39,288.07,288.37,3550.0,271.8201,272.0653,271.7635,272.0465,3550.0
2018-05-14 14:35:00,288.29,288.45,288.15,288.44,2700.0,271.971,272.1219,271.8389,272.1125,2700.0
2018-05-14 14:40:00,288.26,288.39,288.15,288.2,2500.0,271.9427,272.0653,271.8389,271.8861,2500.0
2018-05-14 14:45:00,288.18,288.27,288.17,288.17,1100.0,271.8672,271.9521,271.8578,271.8578,1100.0
2018-05-14 14:50:00,288.26,288.5,288.13,288.44,3893.0,271.9427,272.1691,271.8201,272.1125,3893.0
2018-05-14 14:55:00,288.34,288.42,288.15,288.18,4810.0,272.0182,272.0936,271.8389,271.8672,4810.0
2018-05-14 15:00:00,288.0,288.09,287.72,288.02,10495.0,271.6974,271.7823,271.4333,271.7163,10495.0
2018-05-14 15:05:00,288.09,288.14,287.78,288.08,7093.0,271.7823,271.8295,271.4899,271.7729,7093.0
2018-05-14 15:10:00,288.14,288.42,288.04,288.42,9475.0,271.8295,272.0936,271.7352,272.0936,9475.0
2018-05-14 15:15:00,288.26,288.37,288.05,288.21,13088.0,271.9427,272.0465,271.7446,271.8955,13088.0
2018-05-14 15:20:00,288.21,288.55,288.2,288.55,5457.0,271.8955,272.2163,271.8861,272.2163,5457.0
2018-05-14 15:25:00,288.37,288.43,288.3,288.3,2334.0,272.0465,272.1031,271.9804,271.9804,2334.0
2018-05-14 15:30:00,288.29,288.5,288.29,288.43,6771.0,271.971,272.1691,271.971,272.1031,6771.0
2018-05-14 15:35:00,288.42,288.84,288.4,288.83,7789.0,272.0936,272.4899,272.0748,272.4804,7789.0
2018-05-14 15:40:00,288.87,289.09,288.87,288.98,10561.0,272.5182,272.7257,272.5182,272.6219,10561.0
2018-05-14 15:45:00,288.98,289.08,288.58,288.58,27696.0,272.6219,272.7163,272.2446,272.2446,27696.0
2018-05-14 15:50:00,288.6,288.79,288.57,288.69,11683.0,272.2635,272.4427,272.2351,272.3484,11683.0
2018-05-14 15:55:00,288.79,289.77,288.76,289.63,55723.0,272.4427,273.3672,272.4144,273.2351,55723.0
2018-05-15 09:30:00,288.72,289.44,287.82,289.38,13818.0,272.3767,273.0559,271.5276,272.9993,13818.0
2018-05-15 09:35:00,289.5,290.94,289.28,289.51,14796.0,273.1125,274.471,272.905,273.1219,14796.0
2018-05-15 09:40:00,289.28,290.0,288.7,289.49,18239.0,272.905,273.5842,272.3578,273.1031,18239.0
2018-05-15 09:45:00,289.31,289.48,288.65,289.09,9400.0,272.9333,273.0936,272.3106,272.7257,9400.0
2018-05-15 09:50:00,289.23,290.0,288.92,288.96,15720.0,272.8578,273.5842,272.5653,272.6031,15720.0
2018-05-15 09:55:00,288.97,289.09,288.43,289.04,5100.0,272.6125,272.7257,272.1031,272.6785,5100.0
2018-05-15 10:00:00,289.13,290.11,289.13,290.04,19686.0,272.7635,273.688,272.7635,273.6219,19686.0
2018-05-15 10:05:00,289.95,290.16,289.65,290.01,15566.0,273.537,273.7351,273.254,273.5936,15566.0
2018-05-15 10:10:00,289.9,290.16,289.55,289.57,9431.0,273.4899,273.7351,273.1597,273.1785,9431.0
2018-05-15 10:15:00,289.42,289.48,289.08,289.16,5150.0,273.037,273.0936,272.7163,272.7918,5150.0
2018-05-15 10:20:00,289.23,289.8,289.03,289.76,5988.0,272.8578,273.3955,272.6691,273.3578,5988.0
2018-05-15 10:25:00,289.65,289.96,289.24,289.24,11580.0,273.254,273.5465,272.8672,272.8672,11580.0
2018-05-15 10:30:00,289.34,289.96,289.15,289.51,4800.0,272.9616,273.5465,272.7823,273.1219,4800.0
2018-05-15 10:35:00,289.47,290.02,289.33,289.83,3802.0,273.0842,273.6031,272.9521,273.4238,3802.0
2018-05-15 10:40:00,289.64,289.64,289.44,289.44,2280.0,273.2446,273.2446,273.0559,273.0559,2280.0
2018-05-15 10:45:00,289.57,289.65,289.44,289.55,2400.0,273.1785,273.254,273.0559,273.1597,2400.0
2018-05-15 10:50:00,289.65,289.81,289.61,289.71,3365.0,273.254,273.405,273.2163,273.3106,3365.0
2018-05-15 10:55:00,289.62,289.91,289.56,289.81,3500.0,273.2257,273.4993,273.1691,273.405,3500.0
2018-05-15 11:00:00,289.75,289.75,289.51,289.61,2513.0,273.3484,273.3484,273.1219,273.2163,2513.0
2018-05-15 11:05:00,289.46,289.46,289.07,289.1,3398.0,273.0748,273.0748,272.7068,272.7351,3398.0
2018-05-15 11:10:00,289.1,289.43,288.87,289.43,5960.0,272.7351,273.0465,272.5182,273.0465,5960.0
2018-05-15 11:15:00,289.44,289.57,289.29,289.29,2500.0,273.0559,273.1785,272.9144,272.9144,2500.0
2018-05-15 11:20:00,289.2,289.55,289.1,289.55,3122.0,272.8295,273.1597,272.7351,273.1597,3122.0
2018-05-15 11:25:00,289.45,289.46,288.96,288.96,1800.0,273.0653,273.0748,272.6031,272.6031,1800.0
2018-05-15 11:30:00,289.04,289.51,289.04,289.13,3417.0,272.6785,273.1219,272.6785,272.7635,3417.0
2018-05-15 11:35:00,289.06,289.13,288.93,289.04,1301.0,272.6974,272.7635,272.5748,272.6785,1301.0
2018-05-15 11:40:00,289.04,289.39,289.0,289.35,11368.0,272.6785,273.0087,272.6408,272.971,11368.0
2018-05-15 11:45:00,289.19,289.19,288.67,288.91,3839.0,272.8201,272.8201,272.3295,272.5559,3839.0
2018-05-15 11:50:00,288.82,288.82,288.49,288.57,2200.0,272.471,272.471,272.1597,272.2351,2200.0
2018-05-15 11:55:00,288.5,288.68,288.37,288.37,3100.0,272.1691,272.3389,272.0465,272.0465,3100.0
2018-05-15 12:00:00,288.17,288.51,288.16,288.42,2800.0,271.8578,272.1785,271.8484,272.0936,2800.0
2018-05-15 12:05:00,288.25,288.45,288.25,288.41,1500.0,271.9333,272.1219,271.9333,272.0842,1500.0
2018-05-15 12:10:00,288.36,288.51,288.31,288.44,2729.0,272.037,272.1785,271.9899,272.1125,2729.0
2018-05-15 12:15:00,288.43,288.48,288.41,288.43,1228.0,272.1031,272.1502,272.0842,272.1031,1228.0
2018-05-15 12:20:00,288.35,288.43,288.26,288.43,600.0,272.0276,272.1031,271.9427,272.1031,600.0
2018-05-15 12:25:00,288.5,288.82,288.5,288.78,2600.0,272.1691,272.471,272.1691,272.4333,2600.0
2018-05-15 12:30:00,288.85,288.89,288.75,288.89,3100.0,272.4993,272.537,272.405,272.537,3100.0
2018-05-15 12:35:00,288.9,288.98,288.84,288.92,2099.0,272.5465,272.6219,272.4899,272.5653,2099.0
2018-05-15 12:40:00,288.9,289.32,288.89,289.3,3997.0,272.5465,272.9427,272.537,272.9238,3997.0
2018-05-15 12:45:00,289.54,289.54,289.26,289.42,2000.0,273.1502,273.1502,272.8861,273.037,2000.0
2018-05-15 12:50:00,289.32,289.42,289.23,289.23,1400.0,272.9427,273.037,272.8578,272.8578,1400.0
2018-05-15 12:55:00,289.29,289.86,289.29,289.51,3839.0,272.9144,273.4521,272.9144,273.1219,3839.0
2018-05-15 13:00:00,289.45,289.45,288.93,289.09,1800.0,273.0653,273.0653,272.5748,272.7257,1800.0
2018-05-15 13:05:00,288.98,289.33,288.98,289.33,4300.0,272.6219,272.9521,272.6219,272.9521,4300.0
2018-05-15 13:10:00,289.29,289.42,289.14,289.14,3902.0,272.9144,273.037,272.7729,272.7729,3902.0
2018-05-15 13:15:00,288.98,289.19,288.94,289.05,2100.0,272.6219,272.8201,272.5842,272.688,2100.0
2018-05-15 13:20:00,289.13,289.25,289.05,289.25,2700.0,272.7635,272.8767,272.688,272.8767,2700.0
2018-05-15 13:25:00,289.15,289.38,289.15,289.18,5103.0,272.7823,272.9993,272.7823,272.8106,5103.0
2018-05-15 13:30:00,289.16,289.4,289.16,289.19,1600.0,272.7918,273.0182,272.7918,272.8201,1600.0
2018-05-15 13:35:00,289.08,289.29,288.91,289.0,3001.0,272.7163,272.9144,272.5559,272.6408,3001.0
2018-05-15 13:40:00,289.0,289.27,289.0,289.26,4421.0,272.6408,272.8955,272.6408,272.8861,4421.0
2018-05-15 13:45:00,289.25,289.5,289.25,289.45,2300.0,272.8767,273.1125,272.8767,273.0653,2300.0
2018-05-15 13:50:00,289.46,289.46,289.29,289.31,1604.0,273.0748,273.0748,272.9144,272.9333,1604.0
2018-05-15 13:55:00,289.31,289.31,288.86,288.92,6500.0,272.9333,272.9333,272.5087,272.5653,6500.0
2018-05-15 14:00:00,288.96,289.32,288.96,289.32,4300.0,272.6031,272.9427,272.6031,272.9427,4300.0
2018-05-15 14:05:00,289.39,289.52,289.39,289.39,1902.0,273.0087,273.1314,273.0087,273.0087,1902.0
2018-05-15 14:10:00,289.34,289.94,289.34,289.94,4928.0,272.9616,273.5276,272.9616,273.5276,4928.0
2018-05-15 14:15:00,289.72,289.83,289.3,289.47,7678.0,273.3201,273.4238,272.9238,273.0842,7678.0
2018-05-15 14:20:00,289.4,289.51,289.22,289.3,4973.0,273.0182,273.1219,272.8484,272.9238,4973.0
2018-05-15 14:25:00,289.32,289.95,289.16,289.72,8758.0,272.9427,273.537,272.7918,273.3201,8758.0
2018-05-15 14:30:00,289.86,290.02,289.35,289.35,2355.0,273.4521,273.6031,272.971,272.971,2355.0
2018-05-15 14:35:00,289.38,289.39,289.2,289.28,2216.0,272.9993,273.0087,272.8295,272.905,2216.0
2018-05-15 14:40:00,289.29,289.63,289.29,289.63,1200.0,272.9144,273.2351,272.9144,273.2351,1200.0
2018-05-15 14:45:00,289.46,289.47,289.24,289.37,2535.0,273.0748,273.0842,272.8672,272.9899,2535.0
2018-05-15 14:50:00,289.3,289.4,289.22,289.37,4784.0,272.9238,273.0182,272.8484,272.9899,4784.0
2018-05-15 14:55:00,289.42,289.64,289.09,289.64,5181.0,273.037,273.2446,272.7257,273.2446,5181.0
2018-05-15 15:00:00,289.71,289.86,289.51,289.53,4865.0,273.3106,273.4521,273.1219,273.1408,4865.0
2018-05-15 15:05:00,289.43,289.49,289.3,289.3,3223.0,273.0465,273.1031,272.9238,272.9238,3223.0
2018-05-15 15:10:00,289.18,289.55,289.18,289.52,6552.0,272.8106,273.1597,272.8106,273.1314,6552.0
2018-05-15 15:15:00,289.53,289.63,289.43,289.55,6220.0,273.1408,273.2351,273.0465,273.1597,6220.0
2018-05-15 15:20:00,289.52,289.61,289.41,289.41,6394.0,273.1314,273.2163,273.0276,273.0276,6394.0
2018-05-15 15:25:00,289.44,289.83,289.41,289.79,9541.0,273.0559,273.4238,273.0276,273.3861,9541.0
2018-05-15 15:30:00,289.82,290.18,289.8,289.91,8969.0,273.4144,273.754,273.3955,273.4993,8969.0
2018-05-15 15:35:00,289.9,289.96,289.74,289.78,6656.0,273.4899,273.5465,273.3389,273.3767,6656.0
2018-05-15 15:40:00,289.78,290.04,289.71,290.03,17415.0,273.3767,273.6219,273.3106,273.6125,17415.0
2018-05-15 15:45:00,290.02,290.02,289.75,289.91,12419.0,273.6031,273.6031,273.3484,273.4993,12419.0
2018-05-15 15:50:00,289.93,290.19,289.83,290.13,22682.0,273.5182,273.7634,273.4238,273.7068,22682.0
2018-05-15 15:55:00,290.12,290.65,289.87,290.33,54385.0,273.6974,274.1974,273.4616,273.8955,54385.0
2018-05-16 09:30:00,290.5,290.5,289.12,289.62,5144.0,274.0559,274.0559,272.754,273.2257,5144.0
2018-05-16 09:35:00,289.58,290.19,288.74,290.19,3809.0,273.188,273.7634,272.3955,273.7634,3809.0
2018-05-16 09:40:00,289.95,290.0,289.82,289.93,1600.0,273.537,273.5842,273.4144,273.5182,1600.0
2018-05-16 09:45:00,289.98,290.57,289.97,290.29,2200.0,273.5653,274.1219,273.5559,273.8578,2200.0
2018-05-16 09:50:00,290.02,290.21,289.74,289.94,3184.0,273.6031,273.7823,273.3389,273.5276,3184.0
2018-05-16 09:55:00,289.84,289.98,289.7,289.98,2000.0,273.4333,273.5653,273.3012,273.5653,2000.0
2018-05-16 10:00:00,290.13,290.13,289.73,289.82,4347.0,273.7068,273.7068,273.3295,273.4144,4347.0
2018-05-16 10:05:00,289.87,289.88,289.49,289.63,2708.0,273.4616,273.471,273.1031,273.2351,2708.0
2018-05-16 10:10:00,289.99,290.0,289.43,289.98,3000.0,273.5748,273.5842,273.0465,273.5653,3000.0
2018-05-16 10:15:00,289.98,290.04,289.83,290.04,4832.0,273.5653,273.6219,273.4238,273.6219,4832.0
2018-05-16 10:20:00,290.12,290.73,290.12,290.42,3204.0,273.6974,274.2729,273.6974,273.9804,3204.0
2018-05-16 10:25:00,290.33,290.51,289.74,290.18,2455.0,273.8955,274.0653,273.3389,273.754,2455.0
2018-05-16 10:30:00,290.02,290.19,289.79,289.79,3511.0,273.6031,273.7634,273.3861,273.3861,3511.0
2018-05-16 10:35:00,289.91,290.3,289.91,290.06,2900.0,273.4993,273.8672,273.4993,273.6408,2900.0
2018-05-16 10:40:00,290.0,290.09,289.66,289.75,1026.0,273.5842,273.6691,273.2634,273.3484,1026.0
2018-05-16 10:45:00,289.57,289.84,289.53,289.66,2401.0,273.1785,273.4333,273.1408,273.2634,2401.0
2018-05-16 10:50:00,289.8,290.32,289.73,290.28,1544.0,273.3955,273.8861,273.3295,273.8484,1544.0
2018-05-16 10:55:00,290.17,290.55,290.08,290.31,3278.0,273.7446,274.1031,273.6597,273.8767,3278.0
2018-05-16 11:00:00,290.25,290.32,290.01,290.07,3041.0,273.8201,273.8861,273.5936,273.6502,3041.0
2018-05-16 11:05:00,290.0,290.44,290.0,290.34,4261.0,273.5842,273.9993,273.5842,273.905,4261.0
2018-05-16 11:10:00,290.43,290.43,290.12,290.22,2255.0,273.9899,273.9899,273.6974,273.7917,2255.0
2018-05-16 11:15:00,290.1,290.42,290.1,290.41,6012.0,273.6785,273.9804,273.6785,273.971,6012.0
2018-05-16 11:20:00,290.41,290.68,290.19,290.37,5819.0,273.971,274.2257,273.7634,273.9333,5819.0
2018-05-16 11:25:00,290.25,290.25,289.88,289.98,961.0,273.8201,273.8201,273.471,273.5653,961.0
2018-05-16 11:30:00,289.9,290.01,289.72,289.94,2900.0,273.4899,273.5936,273.3201,273.5276,2900.0
2018-05-16 11:35:00,289.95,290.6,289.95,290.6,1600.0,273.537,274.1502,273.537,274.1502,1600.0
2018-05-16 11:40:00,290.43,290.48,290.23,290.23,1300.0,273.9899,274.037,273.8012,273.8012,1300.0
2018-05-16 11:45:00,290.21,290.48,290.13,290.32,2500.0,273.7823,274.037,273.7068,273.8861,2500.0
2018-05-16 11:50:00,290.26,290.3,289.84,290.07,3900.0,273.8295,273.8672,273.4333,273.6502,3900.0
2018-05-16 11:55:00,290.09,290.28,290.09,290.22,901.0,273.6691,273.8484,273.6691,273.7917,901.0
2018-05-16 12:00:00,290.1,290.18,290.08,290.09,1100.0,273.6785,273.754,273.6597,273.6691,1100.0
2018-05-16 12:05:00,290.18,290.37,290.12,290.12,2802.0,273.754,273.9333,273.6974,273.6974,2802.0
2018-05-16 12:10:00,290.12,290.12,290.12,290.12,0.0,273.6974,273.6974,273.6974,273.6974,0.0
2018-05-16 12:15:00,290.2,290.27,289.98,289.98,2100.0,273.7729,273.8389,273.5653,273.5653,2100.0
2018-05-16 12:20:00,290.03,290.03,289.82,289.82,400.0,273.6125,273.6125,273.4144,273.4144,400.0
2018-05-16 12:25:00,289.86,289.9,289.49,289.79,6182.0,273.4521,273.4899,273.1031,273.3861,6182.0
2018-05-16 12:30:00,289.9,289.9,289.9,289.9,100.0,273.4899,273.4899,273.4899,273.4899,100.0
2018-05-16 12:35:00,290.19,290.41,289.95,289.96,1900.0,273.7634,273.971,273.537,273.5465,1900.0
2018-05-16 12:40:00,289.83,289.94,289.82,289.91,4800.0,273.4238,273.5276,273.4144,273.4993,4800.0
2018-05-16 12:45:00,289.84,289.84,289.54,289.54,400.0,273.4333,273.4333,273.1502,273.1502,400.0
2018-05-16 12:50:00,289.63,289.63,289.31,289.4,1427.0,273.2351,273.2351,272.9333,273.0182,1427.0
2018-05-16 12:55:00,289.31,289.5,289.17,289.5,3900.0,272.9333,273.1125,272.8012,273.1125,3900.0
2018-05-16 13:00:00,289.55,289.61,289.55,289.61,1200.0,273.1597,273.2163,273.1597,273.2163,1200.0
2018-05-16 13:05:00,289.7,289.73,289.44,289.44,1400.0,273.3012,273.3295,273.0559,273.0559,1400.0
2018-05-16 13:10:00,289.44,289.69,289.44,289.55,2600.0,273.0559,273.2918,273.0559,273.1597,2600.0
2018-05-16 13:15:00,289.62,289.63,289.38,289.38,808.0,273.2257,273.2351,272.9993,272.9993,808.0
2018-05-16 13:20:00,289.43,290.0,289.3,290.0,9900.0,273.0465,273.5842,272.9238,273.5842,9900.0
2018-05-16 13:25:00,289.85,291.04,289.85,290.89,16891.0,273.4427,274.5653,273.4427,274.4238,16891.0
2018-05-16 13:30:00,290.69,290.69,290.66,290.66,202.0,274.2351,274.2351,274.2068,274.2068,202.0
2018-05-16 13:35:00,290.66,290.66,290.16,290.16,1450.0,274.2068,274.2068,273.7351,273.7351,1450.0
2018-05-16 13:40:00,290.18,290.18,289.87,289.94,2596.0,273.754,273.754,273.4616,273.5276,2596.0
2018-05-16 13:45:00,289.92,290.37,289.91,290.37,4311.0,273.5087,273.9333,273.4993,273.9333,4311.0
2018-05-16 13:50:00,290.42,291.36,290.39,290.9,11510.0,273.9804,274.8672,273.9521,274.4333,11510.0
2018-05-16 13:55:00,290.46,290.86,290.38,290.86,3000.0,274.0182,274.3955,273.9427,274.3955,3000.0
2018-05-16 14:00:00,290.86,290.86,290.61,290.77,2412.0,274.3955,274.3955,274.1597,274.3106,2412.0
2018-05-16 14:05:00,290.74,290.85,290.7,290.82,1634.0,274.2823,274.3861,274.2446,274.3578,1634.0
2018-05-16 14:10:00,290.76,291.0,290.73,290.74,5042.0,274.3012,274.5276,274.2729,274.2823,5042.0
2018-05-16 14:15:00,290.81,290.82,290.52,290.65,1800.0,274.3484,274.3578,274.0748,274.1974,1800.0
2018-05-16 14:20:00,290.55,290.55,290.17,290.19,1593.0,274.1031,274.1031,273.7446,273.7634,1593.0
2018-05-16 14:25:00,290.26,290.26,290.03,290.03,1100.0,273.8295,273.8295,273.6125,273.6125,1100.0
2018-05-16 14:30:00,290.09,290.41,290.06,290.29,4732.0,273.6691,273.971,273.6408,273.8578,4732.0
2018-05-16 14:35:00,290.49,290.57,290.48,290.52,1918.0,274.0465,274.1219,274.037,274.0748,1918.0
2018-05-16 14:40:00,290.61,290.61,290.39,290.52,3114.0,274.1597,274.1597,273.9521,274.0748,3114.0
2018-05-16 14:45:00,290.52,290.66,290.47,290.49,3801.0,274.0748,274.2068,274.0276,274.0465,3801.0
2018-05-16 14:50:00,290.49,290.49,290.15,290.15,1100.0,274.0465,274.0465,273.7257,273.7257,1100.0
2018-05-16 14:55:00,289.99,290.52,289.99,290.33,4600.0,273.5748,274.0748,273.5748,273.8955,4600.0
2018-05-16 15:00:00,290.33,290.33,289.95,290.13,3468.0,273.8955,273.8955,273.537,273.7068,3468.0
2018-05-16 15:05:00,290.01,290.18,289.87,290.09,3151.0,273.5936,273.754,273.4616,273.6691,3151.0
2018-05-16 15:10:00,290.01,290.09,289.81,289.82,5623.0,273.5936,273.6691,273.405,273.4144,5623.0
2018-05-16 15:15:00,289.75,289.99,289.72,289.98,7426.0,273.3484,273.5748,273.3201,273.5653,7426.0
2018-05-16 15:20:00,289.95,290.09,289.9,290.03,5121.0,273.537,273.6691,273.4899,273.6125,5121.0
2018-05-16 15:25:00,290.02,290.02,289.71,289.75,2147.0,273.6031,273.6031,273.3106,273.3484,2147.0
2018-05-16 15:30:00,289.71,289.97,289.53,289.91,5248.0,273.3106,273.5559,273.1408,273.4993,5248.0
2018-05-16 15:35:00,289.9,290.07,289.9,289.99,8411.0,273.4899,273.6502,273.4899,273.5748,8411.0
2018-05-16 15:40:00,289.86,289.97,289.79,289.81,5044.0,273.4521,273.5559,273.3861,273.405,5044.0
2018-05-16 15:45:00,289.74,289.74,289.36,289.36,5603.0,273.3389,273.3389,272.9804,272.9804,5603.0
2018-05-16 15:50:00,289.35,289.68,289.35,289.52,10332.0,272.971,273.2823,272.971,273.1314,10332.0
2018-05-16 15:55:00,289.53,289.84,289.52,289.79,25435.0,273.1408,273.4333,273.1314,273.3861,25435.0
2018-05-17 09:30:00,290.44,290.98,289.92,290.98,8157.0,273.9993,274.5087,273.5087,274.5087,8157.0
2018-05-17 09:35:00,290.68,290.96,289.54,290.25,5299.0,274.2257,274.4899,273.1502,273.8201,5299.0
2018-05-17 09:40:00,290.3,290.97,290.22,290.67,3710.0,273.8672,274.4993,273.7917,274.2163,3710.0
2018-05-17 09:45:00,290.34,291.76,290.33,291.76,5700.0,273.905,275.2446,273.8955,275.2446,5700.0
2018-05-17 09:50:00,291.74,291.8,291.21,291.38,9448.0,275.2257,275.2823,274.7257,274.8861,9448.0
2018-05-17 09:55:00,291.37,291.37,290.84,291.0,3377.0,274.8767,274.8767,274.3767,274.5276,3377.0
2018-05-17 10:00:00,291.14,291.52,291.14,291.42,4044.0,274.6597,275.0182,274.6597,274.9238,4044.0
2018-05-17 10:05:00,291.53,292.16,291.41,291.88,11221.0,275.0276,275.6219,274.9144,275.3578,11221.0
2018-05-17 10:10:00,291.76,291.97,291.64,291.76,2754.0,275.2446,275.4427,275.1314,275.2446,2754.0
2018-05-17 10:15:00,291.68,291.77,291.23,291.35,2250.0,275.1691,275.254,274.7446,274.8578,2250.0
2018-05-17 10:20:00,291.33,291.51,291.1,291.17,3370.0,274.8389,275.0087,274.6219,274.688,3370.0
2018-05-17 10:25:00,291.32,292.26,291.32,291.88,8217.0,274.8295,275.7163,274.8295,275.3578,8217.0
2018-05-17 10:30:00,291.82,292.1,291.73,292.0,3099.0,275.3012,275.5653,275.2163,275.471,3099.0
2018-05-17 10:35:00,292.05,292.25,291.93,292.17,21775.0,275.5182,275.7068,275.405,275.6314,21775.0
2018-05-17 10:40:00,292.17,292.17,291.86,292.08,1700.0,275.6314,275.6314,275.3389,275.5465,1700.0
2018-05-17 10:45:00,292.12,292.14,291.78,291.94,2600.0,275.5842,275.6031,275.2634,275.4144,2600.0
2018-05-17 10:50:00,291.87,291.93,291.59,291.82,1300.0,275.3483,275.405,275.0842,275.3012,1300.0
2018-05-17 10:55:00,291.73,291.89,291.66,291.66,13623.0,275.2163,275.3672,275.1502,275.1502,13623.0
2018-05-17 11:00:00,291.54,291.99,291.52,291.52,1600.0,275.037,275.4616,275.0182,275.0182,1600.0
2018-05-17 11:05:00,291.54,291.54,291.38,291.53,1600.0,275.037,275.037,274.8861,275.0276,1600.0
2018-05-17 11:10:00,291.53,291.53,291.39,291.41,1200.0,275.0276,275.0276,274.8955,274.9144,1200.0
2018-05-17 11:15:00,291.5,291.72,291.37,291.72,1400.0,274.9993,275.2068,274.8767,275.2068,1400.0
2018-05-17 11:20:00,291.9,291.99,291.75,291.94,4800.0,275.3767,275.4616,275.2351,275.4144,4800.0
2018-05-17 11:25:00,291.96,292.2,291.78,292.18,7879.0,275.4333,275.6597,275.2634,275.6408,7879.0
2018-05-17 11:30:00,292.18,292.18,291.81,291.99,1902.0,275.6408,275.6408,275.2917,275.4616,1902.0
2018-05-17 11:35:00,291.9,292.19,291.76,291.97,8031.0,275.3767,275.6502,275.2446,275.4427,8031.0
2018-05-17 11:40:00,291.9,292.02,291.58,291.72,11661.0,275.3767,275.4899,275.0748,275.2068,11661.0
2018-05-17 11:45:00,291.78,292.17,291.77,291.94,2913.0,275.2634,275.6314,275.254,275.4144,2913.0
2018-05-17 11:50:00,291.7,291.98,291.65,291.65,1200.0,275.188,275.4521,275.1408,275.1408,1200.0
2018-05-17 11:55:00,291.79,291.9,291.71,291.72,1900.0,275.2729,275.3767,275.1974,275.2068,1900.0
2018-05-17 12:00:00,291.76,291.76,291.67,291.75,300.0,275.2446,275.2446,275.1597,275.2351,300.0
2018-05-17 12:05:00,291.61,291.72,291.52,291.72,910.0,275.1031,275.2068,275.0182,275.2068,910.0
2018-05-17 12:10:00,291.75,291.89,291.74,291.76,1232.0,275.2351,275.3672,275.2257,275.2446,1232.0
2018-05-17 12:15:00,291.8,291.9,291.73,291.73,1759.0,275.2823,275.3767,275.2163,275.2163,1759.0
2018-05-17 12:20:00,291.64,291.64,291.64,291.64,100.0,275.1314,275.1314,275.1314,275.1314,100.0
2018-05-17 12:25:00,291.74,291.78,291.66,291.72,700.0,275.2257,275.2634,275.1502,275.2068,700.0
2018-05-17 12:30:00,291.72,291.9,291.72,291.9,1300.0,275.2068,275.3767,275.2068,275.3767,1300.0
2018-05-17 12:35:00,291.88,291.89,291.45,291.45,2439.0,275.3578,275.3672,274.9521,274.9521,2439.0
2018-05-17 12:40:00,291.38,291.39,291.37,291.38,700.0,274.8861,274.8955,274.8767,274.8861,700.0
2018-05-17 12:45:00,291.26,291.52,291.26,291.32,800.0,274.7729,275.0182,274.7729,274.8295,800.0
2018-05-17 12:50:00,291.46,291.52,291.41,291.5,700.0,274.9616,275.0182,274.9144,274.9993,700.0
2018-05-17 12:55:00,291.41,291.58,291.18,291.18,1740.0,274.9144,275.0748,274.6974,274.6974,1740.0
2018-05-17 13:00:00,291.18,291.18,291.18,291.18,0.0,274.6974,274.6974,274.6974,274.6974,0.0
2018-05-17 13:05:00,291.21,291.26,291.01,291.01,400.0,274.7257,274.7729,274.537,274.537,400.0
2018-05-17 13:10:00,291.05,291.16,291.05,291.15,800.0,274.5748,274.6785,274.5748,274.6691,800.0
2018-05-17 13:15:00,291.01,291.11,290.85,290.85,750.0,274.537,274.6314,274.3861,274.3861,750.0
2018-05-17 13:20:00,290.86,291.24,290.86,291.12,2104.0,274.3955,274.754,274.3955,274.6408,2104.0
2018-05-17 13:25:00,291.2,291.2,290.96,290.96,1736.0,274.7163,274.7163,274.4899,274.4899,1736.0
2018-05-17 13:30:00,291.05,291.17,290.98,291.01,1100.0,274.5748,274.688,274.5087,274.537,1100.0
2018-05-17 13:35:00,291.11,291.19,290.95,291.06,2000.0,274.6314,274.7068,274.4804,274.5842,2000.0
2018-05-17 13:40:00,291.07,291.08,290.89,290.9,1700.0,274.5936,274.6031,274.4238,274.4333,1700.0
2018-05-17 13:45:00,291.04,291.04,290.93,290.93,300.0,274.5653,274.5653,274.4616,274.4616,300.0
2018-05-17 13:50:00,291.06,291.14,290.92,290.94,2344.0,274.5842,274.6597,274.4521,274.471,2344.0
2018-05-17 13:55:00,291.03,291.04,290.62,290.77,1500.0,274.5559,274.5653,274.1691,274.3106,1500.0
2018-05-17 14:00:00,290.64,290.64,290.33,290.42,1700.0,274.188,274.188,273.8955,273.9804,1700.0
2018-05-17 14:05:00,290.51,290.61,290.43,290.49,1202.0,274.0653,274.1597,273.9899,274.0465,1202.0
2018-05-17 14:10:00,290.49,290.7,290.49,290.67,1600.0,274.0465,274.2446,274.0465,274.2163,1600.0
2018-05-17 14:15:00,290.57,290.64,290.54,290.55,1200.0,274.1219,274.188,274.0936,274.1031,1200.0
2018-05-17 14:20:00,290.46,290.79,290.46,290.77,1400.0,274.0182,274.3295,274.0182,274.3106,1400.0
2018-05-17 14:25:00,290.88,291.04,290.78,290.85,3056.0,274.4144,274.5653,274.3201,274.3861,3056.0
2018-05-17 14:30:00,290.97,290.98,290.83,290.91,1100.0,274.4993,274.5087,274.3672,274.4427,1100.0
2018-05-17 14:35:00,290.97,290.98,290.91,290.91,700.0,274.4993,274.5087,274.4427,274.4427,700.0
2018-05-17 14:40:00,291.04,291.21,291.0,291.06,1400.0,274.5653,274.7257,274.5276,274.5842,1400.0
2018-05-17 14:45:00,291.06,291.16,290.96,291.16,4680.0,274.5842,274.6785,274.4899,274.6785,4680.0
2018-05-17 14:50:00,291.06,291.22,291.01,291.09,1700.0,274.5842,274.7351,274.537,274.6125,1700.0
2018-05-17 14:55:00,291.14,291.22,291.12,291.18,1400.0,274.6597,274.7351,274.6408,274.6974,1400.0
2018-05-17 15:00:00,291.17,291.36,291.17,291.32,1809.0,274.688,274.8672,274.688,274.8295,1809.0
2018-05-17 15:05:00,291.32,291.38,291.24,291.38,2925.0,274.8295,274.8861,274.754,274.8861,2925.0
2018-05-17 15:10:00,291.42,291.42,291.21,291.25,3442.0,274.9238,274.9238,274.7257,274.7634,3442.0
2018-05-17 15:15:00,291.2,291.27,291.12,291.21,3226.0,274.7163,274.7823,274.6408,274.7257,3226.0
2018-05-17 15:20:00,291.16,291.22,291.08,291.11,4991.0,274.6785,274.7351,274.6031,274.6314,4991.0
2018-05-17 15:25:00,291.17,291.17,290.8,290.91,4179.0,274.688,274.688,274.3389,274.4427,4179.0
2018-05-17 15:30:00,290.69,290.69,290.55,290.65,3100.0,274.2351,274.2351,274.1031,274.1974,3100.0
2018-05-17 15:35:00,290.73,290.74,290.6,290.63,3509.0,274.2729,274.2823,274.1502,274.1785,3509.0
2018-05-17 15:40:00,290.53,290.68,290.49,290.5,5400.0,274.0842,274.2257,274.0465,274.0559,5400.0
2018-05-17 15:45:00,290.43,291.06,290.22,291.06,7919.0,273.9899,274.5842,273.7917,274.5842,7919.0
2018-05-17 15:50:00,290.97,291.01,290.63,290.86,9086.0,274.4993,274.537,274.1785,274.3955,9086.0
2018-05-17 15:55:00,290.9,291.1,290.8,290.96,18644.0,274.4333,274.6219,274.3389,274.4899,18644.0
2018-05-18 09:30:00,291.59,292.97,291.59,292.97,27065.0,275.0842,276.3861,275.0842,276.3861,27065.0
2018-05-18 09:35:00,291.18,291.51,291.18,291.51,500.0,274.6974,275.0087,274.6974,275.0087,500.0
2018-05-18 09:40:00,291.51,291.8,291.23,291.35,6356.0,275.0087,275.2823,274.7446,274.8578,6356.0
2018-05-18 09:45:00,291.39,291.4,290.74,290.85,2441.0,274.8955,274.905,274.2823,274.3861,2441.0
2018-05-18 09:50:00,290.56,290.69,290.56,290.57,550.0,274.1125,274.2351,274.1125,274.1219,550.0
2018-05-18 09:55:00,290.6,290.72,290.12,290.12,1434.0,274.1502,274.2634,273.6974,273.6974,1434.0
2018-05-18 10:00:00,290.23,290.39,289.92,289.92,785.0,273.8012,273.9521,273.5087,273.5087,785.0
2018-05-18 10:05:00,290.04,290.52,289.93,290.37,4907.0,273.6219,274.0748,273.5182,273.9333,4907.0
2018-05-18 10:10:00,290.5,290.78,290.5,290.71,2731.0,274.0559,274.3201,274.0559,274.254,2731.0
2018-05-18 10:15:00,290.58,290.58,290.31,290.37,1900.0,274.1314,274.1314,273.8767,273.9333,1900.0
2018-05-18 10:20:00,290.43,290.56,290.36,290.55,1400.0,273.9899,274.1125,273.9238,274.1031,1400.0
2018-05-18 10:25:00,290.48,290.88,290.48,290.74,10632.0,274.037,274.4144,274.037,274.2823,10632.0
2018-05-18 10:30:00,290.66,290.66,289.91,289.91,2018.0,274.2068,274.2068,273.4993,273.4993,2018.0
2018-05-18 10:35:00,289.76,290.02,289.76,289.95,2730.0,273.3578,273.6031,273.3578,273.537,2730.0
2018-05-18 10:40:00,289.88,290.4,289.88,290.31,7825.0,273.471,273.9616,273.471,273.8767,7825.0
2018-05-18 10:45:00,290.56,290.56,290.4,290.41,500.0,274.1125,274.1125,273.9616,273.971,500.0
2018-05-18 10:50:00,290.47,290.62,290.47,290.62,1200.0,274.0276,274.1691,274.0276,274.1691,1200.0
2018-05-18 10:55:00,290.58,290.88,290.58,290.88,400.0,274.1314,274.4144,274.1314,274.4144,400.0
2018-05-18 11:00:00,290.84,290.85,290.59,290.79,2744.0,274.3767,274.3861,274.1408,274.3295,2744.0
2018-05-18 11:05:00,290.67,290.93,290.55,290.93,1678.0,274.2163,274.4616,274.1031,274.4616,1678.0
2018-05-18 11:10:00,291.0,291.82,290.91,291.62,11570.0,274.5276,275.3012,274.4427,275.1125,11570.0
2018-05-18 11:15:00,291.62,291.76,291.57,291.6,1600.0,275.1125,275.2446,275.0653,275.0936,1600.0
2018-05-18 11:20:00,291.84,291.84,291.4,291.73,2823.0,275.32,275.32,274.905,275.2163,2823.0
2018-05-18 11:25:00,291.84,291.97,291.73,291.97,1400.0,275.32,275.4427,275.2163,275.4427,1400.0
2018-05-18 11:30:00,291.8,292.04,291.55,291.55,4651.0,275.2823,275.5087,275.0465,275.0465,4651.0
2018-05-18 11:35:00,291.63,291.97,291.56,291.75,2300.0,275.1219,275.4427,275.0559,275.2351,2300.0
2018-05-18 11:40:00,291.62,291.89,291.59,291.8,5877.0,275.1125,275.3672,275.0842,275.2823,5877.0
2018-05-18 11:45:00,291.79,291.79,291.55,291.66,1400.0,275.2729,275.2729,275.0465,275.1502,1400.0
2018-05-18 11:50:00,291.66,291.71,291.56,291.69,1000.0,275.1502,275.1974,275.0559,275.1785,1000.0
2018-05-18 11:55:00,291.6,291.69,291.57,291.62,1000.0,275.0936,275.1785,275.0653,275.1125,1000.0
2018-05-18 12:00:00,291.52,291.59,291.31,291.37,6621.0,275.0182,275.0842,274.82,274.8767,6621.0
2018-05-18 12:05:00,291.37,291.58,291.29,291.53,1340.0,274.8767,275.0748,274.8012,275.0276,1340.0
2018-05-18 12:10:00,291.53,291.62,291.42,291.43,1000.0,275.0276,275.1125,274.9238,274.9333,1000.0
2018-05-18 12:15:00,291.39,291.78,291.29,291.78,3050.0,274.8955,275.2634,274.8012,275.2634,3050.0
2018-05-18 12:20:00,291.61,291.75,291.58,291.58,700.0,275.1031,275.2351,275.0748,275.0748,700.0
2018-05-18 12:25:00,291.72,292.05,291.63,291.79,2200.0,275.2068,275.5182,275.1219,275.2729,2200.0
2018-05-18 12:30:00,291.88,291.98,291.63,291.67,2500.0,275.3578,275.4521,275.1219,275.1597,2500.0
2018-05-18 12:35:00,291.75,291.75,291.53,291.61,1400.0,275.2351,275.2351,275.0276,275.1031,1400.0
2018-05-18 12:40:00,291.5,291.51,291.43,291.44,500.0,274.9993,275.0087,274.9333,274.9427,500.0
2018-05-18 12:45:00,291.37,291.72,291.37,291.66,1330.0,274.8767,275.2068,274.8767,275.1502,1330.0
2018-05-18 12:50:00,291.44,291.64,291.39,291.58,1300.0,274.9427,275.1314,274.8955,275.0748,1300.0
2018-05-18 12:55:00,291.57,291.76,291.49,291.76,1500.0,275.0653,275.2446,274.9899,275.2446,1500.0
2018-05-18 13:00:00,291.62,291.63,291.46,291.56,880.0,275.1125,275.1219,274.9616,275.0559,880.0
2018-05-18 13:05:00,291.62,291.62,291.58,291.59,300.0,275.1125,275.1125,275.0748,275.0842,300.0
2018-05-18 13:10:00,291.67,291.8,291.59,291.8,2000.0,275.1597,275.2823,275.0842,275.2823,2000.0
2018-05-18 13:15:00,291.9,292.01,291.87,292.0,2256.0,275.3767,275.4804,275.3483,275.471,2256.0
2018-05-18 13:20:00,292.03,292.12,291.95,292.12,2255.0,275.4993,275.5842,275.4238,275.5842,2255.0
2018-05-18 13:25:00,292.12,292.27,291.97,292.2,2200.0,275.5842,275.7257,275.4427,275.6597,2200.0
2018-05-18 13:30:00,292.13,292.16,291.89,291.89,7110.0,275.5936,275.6219,275.3672,275.3672,7110.0
2018-05-18 13:35:00,292.04,292.12,292.04,292.07,2047.0,275.5087,275.5842,275.5087,275.537,2047.0
2018-05-18 13:40:00,292.03,292.09,291.85,291.85,1000.0,275.4993,275.5559,275.3295,275.3295,1000.0
2018-05-18 13:45:00,291.81,291.86,291.67,291.71,1023.0,275.2917,275.3389,275.1597,275.1974,1023.0
2018-05-18 13:50:00,291.77,291.78,291.64,291.64,2500.0,275.254,275.2634,275.1314,275.1314,2500.0
2018-05-18 13:55:00,291.64,292.12,291.5,292.12,9601.0,275.1314,275.5842,274.9993,275.5842,9601.0
2018-05-18 14:00:00,292.0,292.11,291.92,292.08,771.0,275.471,275.5748,275.3955,275.5465,771.0
2018-05-18 14:05:00,292.0,292.26,292.0,292.26,1106.0,275.471,275.7163,275.471,275.7163,1106.0
2018-05-18 14:10:00,292.24,292.41,292.12,292.39,1500.0,275.6974,275.8578,275.5842,275.8389,1500.0
2018-05-18 14:15:00,292.42,292.42,292.12,292.33,2570.0,275.8672,275.8672,275.5842,275.7823,2570.0
2018-05-18 14:20:00,292.38,292.77,292.38,292.62,1800.0,275.8295,276.1974,275.8295,276.0559,1800.0
2018-05-18 14:25:00,292.57,292.69,292.46,292.61,1500.0,276.0087,276.1219,275.905,276.0465,1500.0
2018-05-18 14:30:00,292.64,292.68,292.48,292.68,1051.0,276.0748,276.1125,275.9238,276.1125,1051.0
2018-05-18 14:35:00,292.72,292.86,292.7,292.83,553.0,276.1502,276.2823,276.1314,276.254,553.0
2018-05-18 14:40:00,292.87,292.87,292.87,292.87,322.0,276.2917,276.2917,276.2917,276.2917,322.0
2018-05-18 14:45:00,292.83,292.85,292.63,292.78,2801.0,276.254,276.2729,276.0653,276.2068,2801.0
2018-05-18 14:50:00,292.66,292.68,292.52,292.52,706.0,276.0936,276.1125,275.9616,275.9616,706.0
2018-05-18 14:55:00,292.48,292.69,292.48,292.63,1100.0,275.9238,276.1219,275.9238,276.0653,1100.0
2018-05-18 15:00:00,292.52,292.53,292.36,292.47,1400.0,275.9616,275.971,275.8106,275.9144,1400.0
2018-05-18 15:05:00,292.45,292.98,292.45,292.75,5555.0,275.8955,276.3955,275.8955,276.1785,5555.0
2018-05-18 15:10:00,292.72,292.81,292.61,292.65,1895.0,276.1502,276.2351,276.0465,276.0842,1895.0
2018-05-18 15:15:00,292.57,292.68,292.39,292.39,1711.0,276.0087,276.1125,275.8389,275.8389,1711.0
2018-05-18 15:20:00,292.48,292.59,292.47,292.53,4133.0,275.9238,276.0276,275.9144,275.971,4133.0
2018-05-18 15:25:00,292.53,292.67,292.5,292.67,3895.0,275.971,276.1031,275.9427,276.1031,3895.0
2018-05-18 15:30:00,292.68,292.96,292.65,292.82,6211.0,276.1125,276.3766,276.0842,276.2446,6211.0
2018-05-18 15:35:00,292.76,292.84,292.72,292.84,3136.0,276.188,276.2634,276.1502,276.2634,3136.0
2018-05-18 15:40:00,292.75,293.0,292.73,292.88,5597.0,276.1785,276.4144,276.1597,276.3012,5597.0
2018-05-18 15:45:00,292.82,293.03,292.73,292.99,11025.0,276.2446,276.4427,276.1597,276.405,11025.0
2018-05-18 15:50:00,292.95,292.95,292.63,292.86,6467.0,276.3672,276.3672,276.0653,276.2823,6467.0
2018-05-18 15:55:00,292.86,293.25,292.81,292.9,21668.0,276.2823,276.6502,276.2351,276.32,21668.0
2018-05-21 09:30:00,293.7,295.0,293.64,295.0,5672.0,277.0748,278.3012,277.0182,278.3012,5672.0
2018-05-21 09:35:00,295.05,295.33,294.51,295.1,1700.0,278.3483,278.6125,277.8389,278.3955,1700.0
2018-05-21 09:40:00,295.09,295.38,295.03,295.1,1483.0,278.3861,278.6597,278.3295,278.3955,1483.0
2018-05-21 09:45:00,295.21,295.21,295.01,295.02,1000.0,278.4993,278.4993,278.3106,278.32,1000.0
2018-05-21 09:50:00,294.52,294.53,294.4,294.52,1400.0,277.8483,277.8578,277.7351,277.8483,1400.0
2018-05-21 09:55:00,294.45,294.7,292.85,292.86,5647.0,277.7823,278.0182,276.2729,276.2823,5647.0
2018-05-21 10:00:00,292.87,293.83,292.51,293.83,4909.0,276.2917,277.1974,275.9521,277.1974,4909.0
2018-05-21 10:05:00,293.62,293.63,293.1,293.62,1200.0,276.9993,277.0087,276.5087,276.9993,1200.0
2018-05-21 10:10:00,293.58,294.1,293.57,293.79,932.0,276.9616,277.4521,276.9521,277.1597,932.0
2018-05-21 10:15:00,294.09,294.19,294.07,294.08,400.0,277.4427,277.537,277.4238,277.4332,400.0
2018-05-21 10:20:00,294.27,294.27,293.63,293.63,1910.0,277.6125,277.6125,277.0087,277.0087,1910.0
2018-05-21 10:25:00,293.91,294.58,293.91,294.58,2600.0,277.2729,277.9049,277.2729,277.9049,2600.0
2018-05-21 10:30:00,294.32,294.62,294.32,294.62,1216.0,277.6597,277.9427,277.6597,277.9427,1216.0
2018-05-21 10:35:00,294.71,294.72,294.58,294.67,1200.0,278.0276,278.037,277.9049,277.9899,1200.0
2018-05-21 10:40:00,294.67,294.68,294.44,294.44,300.0,277.9899,277.9993,277.7729,277.7729,300.0
2018-05-21 10:45:00,294.55,294.55,294.27,294.43,800.0,277.8766,277.8766,277.6125,277.7634,800.0
2018-05-21 10:50:00,294.49,294.68,294.48,294.68,1631.0,277.82,277.9993,277.8106,277.9993,1631.0
2018-05-21 10:55:00,294.55,294.55,294.49,294.49,405.0,277.8766,277.8766,277.82,277.82,405.0
2018-05-21 11:00:00,294.64,294.65,294.35,294.35,400.0,277.9616,277.971,277.688,277.688,400.0
2018-05-21 11:05:00,294.57,294.82,294.39,294.82,1006.0,277.8955,278.1314,277.7257,278.1314,1006.0
2018-05-21 11:10:00,294.83,295.01,294.83,295.0,2420.0,278.1408,278.3106,278.1408,278.3012,2420.0
2018-05-21 11:15:00,295.0,295.0,294.71,294.72,1200.0,278.3012,278.3012,278.0276,278.037,1200.0
2018-05-21 11:20:00,294.72,294.91,294.71,294.91,921.0,278.037,278.2163,278.0276,278.2163,921.0
2018-05-21 11:25:00,294.81,294.81,294.41,294.42,1841.0,278.1219,278.1219,277.7446,277.754,1841.0
2018-05-21 11:30:00,294.34,294.54,294.13,294.26,1721.0,277.6785,277.8672,277.4804,277.6031,1721.0
2018-05-21 11:35:00,294.07,294.07,293.82,294.06,800.0,277.4238,277.4238,277.188,277.4144,800.0
2018-05-21 11:40:00,294.18,294.21,294.12,294.2,950.0,277.5276,277.5559,277.471,277.5465,950.0
2018-05-21 11:45:00,294.13,294.34,294.13,294.34,1103.0,277.4804,277.6785,277.4804,277.6785,1103.0
2018-05-21 11:50:00,294.29,294.41,294.29,294.3,21482.0,277.6314,277.7446,277.6314,277.6408,21482.0
2018-05-21 11:55:00,294.24,294.3,294.23,294.24,1500.0,277.5842,277.6408,277.5748,277.5842,1500.0
2018-05-21 12:00:00,294.29,294.34,294.29,294.33,1301.0,277.6314,277.6785,277.6314,277.6691,1301.0
2018-05-21 12:05:00,294.24,294.24,293.82,293.83,3100.0,277.5842,277.5842,277.188,277.1974,3100.0
2018-05-21 12:10:00,293.88,294.13,293.87,294.13,1942.0,277.2446,277.4804,277.2351,277.4804,1942.0
2018-05-21 12:15:00,293.97,294.1,293.97,294.1,400.0,277.3295,277.4521,277.3295,277.4521,400.0
2018-05-21 12:20:00,294.0,294.16,294.0,294.16,500.0,277.3578,277.5087,277.3578,277.5087,500.0
2018-05-21 12:25:00,294.25,294.26,294.11,294.12,1402.0,277.5936,277.6031,277.4616,277.471,1402.0
2018-05-21 12:30:00,294.3,294.45,294.14,294.39,6498.0,277.6408,277.7823,277.4899,277.7257,6498.0
2018-05-21 12:35:00,294.4,294.5,294.3,294.4,6034.0,277.7351,277.8295,277.6408,277.7351,6034.0
2018-05-21 12:40:00,294.49,294.85,294.48,294.85,9929.0,277.82,278.1597,277.8106,278.1597,9929.0
2018-05-21 12:45:00,294.74,294.8,294.59,294.59,1300.0,278.0559,278.1125,277.9144,277.9144,1300.0
2018-05-21 12:50:00,294.65,294.66,294.39,294.58,1300.0,277.971,277.9804,277.7257,277.9049,1300.0
2018-05-21 12:55:00,294.62,294.62,294.4,294.55,600.0,277.9427,277.9427,277.7351,277.8766,600.0
2018-05-21 13:00:00,294.61,294.65,294.61,294.65,300.0,277.9332,277.971,277.9332,277.971,300.0
2018-05-21 13:05:00,294.78,294.86,294.7,294.86,1626.0,278.0936,278.1691,278.0182,278.1691,1626.0
2018-05-21 13:10:00,294.86,295.03,294.59,295.03,1709.0,278.1691,278.3295,277.9144,278.3295,1709.0
2018-05-21 13:15:00,294.88,294.9,294.77,294.87,1300.0,278.188,278.2068,278.0842,278.1785,1300.0
2018-05-21 13:20:00,294.9,294.9,294.73,294.73,300.0,278.2068,278.2068,278.0465,278.0465,300.0
2018-05-21 13:25:00,294.87,294.96,294.75,294.75,1385.0,278.1785,278.2634,278.0653,278.0653,1385.0
2018-05-21 13:30:00,294.73,294.73,294.69,294.69,300.0,278.0465,278.0465,278.0087,278.0087,300.0
2018-05-21 13:35:00,294.52,294.52,294.52,294.52,100.0,277.8483,277.8483,277.8483,277.8483,100.0
2018-05-21 13:40:00,294.52,294.61,294.44,294.6,1797.0,277.8483,277.9332,277.7729,277.9238,1797.0
2018-05-21 13:45:00,294.51,294.51,294.5,294.5,600.0,277.8389,277.8389,277.8295,277.8295,600.0
2018-05-21 13:50:00,294.62,294.69,294.56,294.69,2100.0,277.9427,278.0087,277.8861,278.0087,2100.0
2018-05-21 13:55:00,294.68,294.76,294.65,294.76,500.0,277.9993,278.0748,277.971,278.0748,500.0
2018-05-21 14:00:00,294.83,294.87,294.42,294.42,1000.0,278.1408,278.1785,277.754,277.754,1000.0
2018-05-21 14:05:00,294.51,294.65,294.51,294.59,807.0,277.8389,277.971,277.8389,277.9144,807.0
2018-05-21 14:10:00,294.49,294.66,294.43,294.54,1222.0,277.82,277.9804,277.7634,277.8672,1222.0
2018-05-21 14:15:00,294.42,294.54,294.39,294.49,900.0,277.754,277.8672,277.7257,277.82,900.0
2018-05-21 14:20:00,294.44,294.54,294.3,294.3,1200.0,277.7729,277.8672,277.6408,277.6408,1200.0
2018-05-21 14:25:00,294.46,294.58,294.38,294.38,1002.0,277.7917,277.9049,277.7163,277.7163,1002.0
2018-05-21 14:30:00,294.13,294.18,294.02,294.04,1500.0,277.4804,277.5276,277.3766,277.3955,1500.0
2018-05-21 14:35:00,293.91,294.09,293.8,293.95,2416.0,277.2729,277.4427,277.1691,277.3106,2416.0
2018-05-21 14:40:00,293.88,294.14,293.87,294.04,1303.0,277.2446,277.4899,277.2351,277.3955,1303.0
2018-05-21 14:45:00,294.13,294.13,294.02,294.02,1361.0,277.4804,277.4804,277.3766,277.3766,1361.0
2018-05-21 14:50:00,293.96,294.04,293.88,294.01,2788.0,277.32,277.3955,277.2446,277.3672,2788.0
2018-05-21 14:55:00,294.02,294.07,293.84,294.07,3100.0,277.3766,277.4238,277.2068,277.4238,3100.0
2018-05-21 15:00:00,293.98,294.2,293.97,294.04,2101.0,277.3389,277.5465,277.3295,277.3955,2101.0
2018-05-21 15:05:00,293.93,294.62,293.91,294.56,4703.0,277.2917,277.9427,277.2729,277.8861,4703.0
2018-05-21 15:10:00,294.31,294.55,294.31,294.53,3000.0,277.6502,277.8766,277.6502,277.8578,3000.0
2018-05-21 15:15:00,294.64,294.64,294.47,294.49,3600.0,277.9616,277.9616,277.8012,277.82,3600.0
2018-05-21 15:20:00,294.38,294.45,294.32,294.45,4465.0,277.7163,277.7823,277.6597,277.7823,4465.0
2018-05-21 15:25:00,294.44,294.44,293.85,293.85,4700.0,277.7729,277.7729,277.2163,277.2163,4700.0
2018-05-21 15:30:00,293.97,294.13,293.77,293.77,4744.0,277.3295,277.4804,277.1408,277.1408,4744.0
2018-05-21 15:35:00,293.86,293.96,293.81,293.96,2000.0,277.2257,277.32,277.1785,277.32,2000.0
2018-05-21 15:40:00,293.99,294.27,293.91,294.13,3600.0,277.3483,277.6125,277.2729,277.4804,3600.0
2018-05-21 15:45:00,294.08,294.23,294.08,294.22,4129.0,277.4332,277.5748,277.4332,277.5653,4129.0
2018-05-21 15:50:00,294.32,294.68,294.07,294.63,14428.0,277.6597,277.9993,277.4238,277.9521,14428.0
2018-05-21 15:55:00,294.52,295.06,294.47,294.64,39430.0,277.8483,278.3578,277.8012,277.9616,39430.0
2018-05-22 09:30:00,294.66,294.66,294.66,294.66,2354.0,277.9804,277.9804,277.9804,277.9804,2354.0
2018-05-22 09:35:00,295.2,295.2,293.75,294.18,2703.0,278.4899,278.4899,277.1219,277.5276,2703.0
2018-05-22 09:40:00,293.96,293.98,293.96,293.97,310.0,277.32,277.3389,277.32,277.3295,310.0
2018-05-22 09:45:00,293.69,293.73,293.34,293.73,1940.0,277.0653,277.1031,276.7351,277.1031,1940.0
2018-05-22 09:50:00,294.1,294.28,294.09,294.21,700.0,277.4521,277.6219,277.4427,277.5559,700.0
2018-05-22 09:55:00,294.26,294.49,293.91,294.3,2800.0,277.6031,277.82,277.2729,277.6408,2800.0
2018-05-22 10:00:00,294.23,294.38,293.99,293.99,600.0,277.5748,277.7163,277.3483,277.3483,600.0
2018-05-22 10:05:00,294.28,294.3,293.83,294.07,500.0,277.6219,277.6408,277.1974,277.4238,500.0
2018-05-22 10:10:00,294.08,294.08,293.58,293.6,1223.0,277.4332,277.4332,276.9616,276.9804,1223.0
2018-05-22 10:15:00,293.34,293.51,293.34,293.44,400.0,276.7351,276.8955,276.7351,276.8295,400.0
2018-05-22 10:20:00,293.22,293.33,293.1,293.1,761.0,276.6219,276.7257,276.5087,276.5087,761.0
2018-05-22 10:25:00,293.25,293.26,293.0,293.11,4500.0,276.6502,276.6597,276.4144,276.5182,4500.0
2018-05-22 10:30:00,293.08,293.22,292.78,292.81,1702.0,276.4899,276.6219,276.2068,276.2351,1702.0
2018-05-22 10:35:00,292.81,293.02,292.5,292.73,1775.0,276.2351,276.4333,275.9427,276.1597,1775.0
2018-05-22 10:40:00,292.74,293.29,292.74,292.93,1715.0,276.1691,276.688,276.1691,276.3483,1715.0
2018-05-22 10:45:00,292.93,292.94,292.75,292.85,800.0,276.3483,276.3578,276.1785,276.2729,800.0
2018-05-22 10:50:00,293.04,293.09,292.97,292.98,1000.0,276.4521,276.4993,276.3861,276.3955,1000.0
2018-05-22 10:55:00,292.96,293.04,292.71,292.84,4459.0,276.3766,276.4521,276.1408,276.2634,4459.0
2018-05-22 11:00:00,292.59,292.98,292.59,292.98,1400.0,276.0276,276.3955,276.0276,276.3955,1400.0
2018-05-22 11:05:00,293.03,293.41,293.03,293.29,3675.0,276.4427,276.8012,276.4427,276.688,3675.0
2018-05-22 11:10:00,293.24,293.25,293.01,293.03,1000.0,276.6408,276.6502,276.4238,276.4427,1000.0
2018-05-22 11:15:00,293.03,293.03,292.96,292.96,200.0,276.4427,276.4427,276.3766,276.3766,200.0
2018-05-22 11:20:00,293.11,293.17,293.11,293.11,1800.0,276.5182,276.5748,276.5182,276.5182,1800.0
2018-05-22 11:25:00,293.19,293.19,292.96,293.09,2500.0,276.5936,276.5936,276.3766,276.4993,2500.0
2018-05-22 11:30:00,292.99,292.99,292.92,292.92,200.0,276.405,276.405,276.3389,276.3389,200.0
2018-05-22 11:35:00,293.06,293.06,292.8,292.8,2131.0,276.471,276.471,276.2257,276.2257,2131.0
2018-05-22 11:40:00,292.76,292.76,292.56,292.63,500.0,276.188,276.188,275.9993,276.0653,500.0
2018-05-22 11:45:00,292.45,293.31,292.45,292.98,2237.0,275.8955,276.7068,275.8955,276.3955,2237.0
2018-05-22 11:50:00,293.3,293.3,292.88,292.88,834.0,276.6974,276.6974,276.3012,276.3012,834.0
2018-05-22 11:55:00,292.94,292.95,292.77,292.77,600.0,276.3578,276.3672,276.1974,276.1974,600.0
2018-05-22 12:00:00,292.67,292.78,292.52,292.52,600.0,276.1031,276.2068,275.9616,275.9616,600.0
2018-05-22 12:05:00,292.39,292.58,292.25,292.25,500.0,275.8389,276.0182,275.7068,275.7068,500.0
2018-05-22 12:10:00,292.13,292.37,292.12,292.25,3100.0,275.5936,275.82,275.5842,275.7068,3100.0
2018-05-22 12:15:00,292.37,292.37,292.21,292.24,900.0,275.82,275.82,275.6691,275.6974,900.0
2018-05-22 12:20:00,292.13,292.13,291.87,291.98,1705.0,275.5936,275.5936,275.3483,275.4521,1705.0
2018-05-22 12:25:00,291.91,291.91,291.66,291.72,800.0,275.3861,275.3861,275.1502,275.2068,800.0
2018-05-22 12:30:00,291.85,291.92,291.73,291.77,700.0,275.3295,275.3955,275.2163,275.254,700.0
2018-05-22 12:35:00,291.92,292.12,291.86,292.12,1600.0,275.3955,275.5842,275.3389,275.5842,1600.0
2018-05-22 12:40:00,292.04,292.17,292.03,292.13,901.0,275.5087,275.6314,275.4993,275.5936,901.0
2018-05-22 12:45:00,292.19,292.29,292.1,292.11,2665.0,275.6502,275.7446,275.5653,275.5748,2665.0
2018-05-22 12:50:00,292.1,292.21,292.07,292.07,500.0,275.5653,275.6691,275.537,275.537,500.0
2018-05-22 12:55:00,292.16,292.16,292.16,292.16,229.0,275.6219,275.6219,275.6219,275.6219,229.0
2018-05-22 13:00:00,291.98,292.13,291.98,292.13,300.0,275.4521,275.5936,275.4521,275.5936,300.0
2018-05-22 13:05:00,292.24,292.29,292.15,292.15,1700.0,275.6974,275.7446,275.6125,275.6125,1700.0
2018-05-22 13:10:00,292.16,292.31,292.02,292.04,1616.0,275.6219,275.7634,275.4899,275.5087,1616.0
2018-05-22 13:15:00,292.05,292.21,292.03,292.03,400.0,275.5182,275.6691,275.4993,275.4993,400.0
2018-05-22 13:20:00,292.12,292.13,292.08,292.08,700.0,275.5842,275.5936,275.5465,275.5465,700.0
2018-05-22 13:25:00,292.26,292.35,292.17,292.23,1600.0,275.7163,275.8012,275.6314,275.688,1600.0
2018-05-22 13:30:00,292.24,292.35,292.22,292.25,1403.0,275.6974,275.8012,275.6785,275.7068,1403.0
2018-05-22 13:35:00,292.32,292.42,292.25,292.25,1600.0,275.7729,275.8672,275.7068,275.7068,1600.0
2018-05-22 13:40:00,292.26,292.38,292.25,292.25,1000.0,275.7163,275.8295,275.7068,275.7068,1000.0
2018-05-22 13:45:00,292.15,292.25,292.13,292.21,700.0,275.6125,275.7068,275.5936,275.6691,700.0
2018-05-22 13:50:00,292.36,292.43,292.21,292.43,600.0,275.8106,275.8766,275.6691,275.8766,600.0
2018-05-22 13:55:00,292.37,292.37,292.29,292.31,968.0,275.82,275.82,275.7446,275.7634,968.0
2018-05-22 14:00:00,292.34,292.34,292.27,292.27,1100.0,275.7917,275.7917,275.7257,275.7257,1100.0
2018-05-22 14:05:00,292.24,292.24,292.04,292.04,1031.0,275.6974,275.6974,275.5087,275.5087,1031.0
2018-05-22 14:10:00,291.99,292.15,291.97,292.15,900.0,275.4616,275.6125,275.4427,275.6125,900.0
2018-05-22 14:15:00,292.06,292.12,292.04,292.04,300.0,275.5276,275.5842,275.5087,275.5087,300.0
2018-05-22 14:20:00,292.21,292.49,292.21,292.49,900.0,275.6691,275.9333,275.6691,275.9333,900.0
2018-05-22 14:25:00,292.53,292.53,292.41,292.5,2000.0,275.971,275.971,275.8578,275.9427,2000.0
2018-05-22 14:30:00,292.36,292.36,292.24,292.24,800.0,275.8106,275.8106,275.6974,275.6974,800.0
2018-05-22 14:35:00,292.17,292.3,291.98,292.3,2201.0,275.6314,275.754,275.4521,275.754,2201.0
2018-05-22 14:40:00,292.25,292.43,292.25,292.33,2800.0,275.7068,275.8766,275.7068,275.7823,2800.0
2018-05-22 14:45:00,292.36,292.44,292.36,292.43,1100.0,275.8106,275.8861,275.8106,275.8766,1100.0
2018-05-22 14:50:00,292.38,292.38,292.14,292.14,700.0,275.8295,275.8295,275.6031,275.6031,700.0
2018-05-22 14:55:00,292.09,292.27,291.89,292.16,1700.0,275.5559,275.7257,275.3672,275.6219,1700.0
2018-05-22 15:00:00,292.06,292.36,292.06,292.36,1813.0,275.5276,275.8106,275.5276,275.8106,1813.0
2018-05-22 15:05:00,292.39,292.53,292.39,292.45,1000.0,275.8389,275.971,275.8389,275.8955,1000.0
2018-05-22 15:10:00,292.43,292.51,292.36,292.49,3958.0,275.8766,275.9521,275.8106,275.9333,3958.0
2018-05-22 15:15:00,292.47,292.55,292.4,292.55,800.0,275.9144,275.9899,275.8483,275.9899,800.0
2018-05-22 15:20:00,292.55,292.65,292.55,292.61,800.0,275.9899,276.0842,275.9899,276.0465,800.0
2018-05-22 15:25:00,292.58,292.79,292.57,292.59,3800.0,276.0182,276.2163,276.0087,276.0276,3800.0
2018-05-22 15:30:00,292.54,292.59,292.31,292.59,2601.0,275.9804,276.0276,275.7634,276.0276,2601.0
2018-05-22 15:35:00,292.4,292.55,292.15,292.24,3825.0,275.8483,275.9899,275.6125,275.6974,3825.0
2018-05-22 15:40:00,292.37,292.48,292.29,292.48,2344.0,275.82,275.9238,275.7446,275.9238,2344.0
2018-05-22 15:45:00,292.42,292.42,292.16,292.29,5827.0,275.8672,275.8672,275.6219,275.7446,5827.0
2018-05-22 15:50:00,292.16,292.27,291.92,292.24,6138.0,275.6219,275.7257,275.3955,275.6974,6138.0
2018-05-22 15:55:00,292.26,292.69,292.26,292.45,29444.0,275.7163,276.1219,275.7163,275.8955,29444.0
2018-05-23 09:30:00,291.79,292.38,291.0,291.98,3788.0,275.2729,275.8295,274.5276,275.4521,3788.0
2018-05-23 09:35:00,291.74,292.58,291.62,292.13,600.0,275.2257,276.0182,275.1125,275.5936,600.0
2018-05-23 09:40:00,291.93,292.15,291.77,292.15,5367.0,275.405,275.6125,275.254,275.6125,5367.0
2018-05-23 09:45:00,292.11,292.11,291.76,291.81,2100.0,275.5748,275.5748,275.2446,275.2917,2100.0
2018-05-23 09:50:00,291.67,291.76,291.34,291.35,1600.0,275.1597,275.2446,274.8484,274.8578,1600.0
2018-05-23 09:55:00,291.14,291.87,291.01,291.86,2900.0,274.6597,275.3483,274.537,275.3389,2900.0
2018-05-23 10:00:00,291.77,291.94,291.44,291.86,3700.0,275.254,275.4144,274.9427,275.3389,3700.0
2018-05-23 10:05:00,291.91,291.96,291.74,291.78,1300.0,275.3861,275.4333,275.2257,275.2634,1300.0
2018-05-23 10:10:00,291.87,292.13,291.75,292.03,4400.0,275.3483,275.5936,275.2351,275.4993,4400.0
2018-05-23 10:15:00,292.05,292.05,291.87,291.87,920.0,275.5182,275.5182,275.3483,275.3483,920.0
2018-05-23 10:20:00,291.94,292.16,291.84,292.04,1775.0,275.4144,275.6219,275.32,275.5087,1775.0
2018-05-23 10:25:00,291.88,291.94,291.64,291.64,1750.0,275.3578,275.4144,275.1314,275.1314,1750.0
2018-05-23 10:30:00,291.78,291.95,291.77,291.94,2600.0,275.2634,275.4238,275.254,275.4144,2600.0
2018-05-23 10:35:00,291.99,292.48,291.96,292.37,6113.0,275.4616,275.9238,275.4333,275.82,6113.0
2018-05-23 10:40:00,292.23,292.23,292.1,292.21,1501.0,275.688,275.688,275.5653,275.6691,1501.0
2018-05-23 10:45:00,292.06,292.2,291.94,291.94,400.0,275.5276,275.6597,275.4144,275.4144,400.0
2018-05-23 10:50:00,292.31,292.31,291.53,291.89,1803.0,275.7634,275.7634,275.0276,275.3672,1803.0
2018-05-23 10:55:00,291.83,291.83,291.56,291.56,1018.0,275.3106,275.3106,275.0559,275.0559,1018.0
2018-05-23 11:00:00,291.7,291.74,291.16,291.16,1117.0,275.188,275.2257,274.6785,274.6785,1117.0
2018-05-23 11:05:00,291.1,291.2,290.48,290.89,3855.0,274.6219,274.7163,274.037,274.4238,3855.0
2018-05-23 11:10:00,291.06,291.16,290.98,291.06,1200.0,274.5842,274.6785,274.5087,274.5842,1200.0
2018-05-23 11:15:00,291.19,291.2,290.96,290.96,1206.0,274.7068,274.7163,274.4899,274.4899,1206.0
2018-05-23 11:20:00,290.76,290.98,290.76,290.98,700.0,274.3012,274.5087,274.3012,274.5087,700.0
2018-05-23 11:25:00,291.14,291.14,291.14,291.14,100.0,274.6597,274.6597,274.6597,274.6597,100.0
2018-05-23 11:30:00,291.04,291.14,291.01,291.13,500.0,274.5653,274.6597,274.537,274.6502,500.0
2018-05-23 11:35:00,291.14,291.14,290.78,290.78,1500.0,274.6597,274.6597,274.3201,274.3201,1500.0
2018-05-23 11:40:00,290.74,290.74,290.61,290.61,200.0,274.2823,274.2823,274.1597,274.1597,200.0
2018-05-23 11:45:00,290.68,290.7,290.44,290.44,5997.0,274.2257,274.2446,273.9993,273.9993,5997.0
2018-05-23 11:50:00,290.65,290.74,290.39,290.39,2350.0,274.1974,274.2823,273.9521,273.9521,2350.0
2018-05-23 11:55:00,290.5,290.51,289.69,289.69,5727.0,274.0559,274.0653,273.2918,273.2918,5727.0
2018-05-23 12:00:00,289.81,290.28,289.81,290.27,4801.0,273.405,273.8484,273.405,273.8389,4801.0
2018-05-23 12:05:00,290.15,290.22,290.1,290.15,1162.0,273.7257,273.7917,273.6785,273.7257,1162.0
2018-05-23 12:10:00,290.15,290.15,289.86,289.86,1800.0,273.7257,273.7257,273.4521,273.4521,1800.0
2018-05-23 12:15:00,289.86,289.93,289.73,289.73,1200.0,273.4521,273.5182,273.3295,273.3295,1200.0
2018-05-23 12:20:00,289.69,289.69,289.42,289.42,500.0,273.2918,273.2918,273.037,273.037,500.0
2018-05-23 12:25:00,289.37,289.74,289.36,289.68,3200.0,272.9899,273.3389,272.9804,273.2823,3200.0
2018-05-23 12:30:00,289.55,289.55,289.35,289.35,400.0,273.1597,273.1597,272.971,272.971,400.0
2018-05-23 12:35:00,289.25,289.51,289.09,289.37,2729.0,272.8767,273.1219,272.7257,272.9899,2729.0
2018-05-23 12:40:00,289.78,289.95,289.62,289.87,2595.0,273.3767,273.537,273.2257,273.4616,2595.0
2018-05-23 12:45:00,289.81,290.02,289.79,289.84,1229.0,273.405,273.6031,273.3861,273.4333,1229.0
2018-05-23 12:50:00,289.89,289.9,289.76,289.76,619.0,273.4804,273.4899,273.3578,273.3578,619.0
2018-05-23 12:55:00,289.81,290.11,289.81,290.09,1221.0,273.405,273.688,273.405,273.6691,1221.0
2018-05-23 13:00:00,290.14,290.4,290.06,290.2,8510.0,273.7163,273.9616,273.6408,273.7729,8510.0
2018-05-23 13:05:00,290.19,290.19,289.93,290.03,1100.0,273.7634,273.7634,273.5182,273.6125,1100.0
2018-05-23 13:10:00,290.06,290.06,289.9,289.9,500.0,273.6408,273.6408,273.4899,273.4899,500.0
2018-05-23 13:15:00,289.98,290.0,289.82,289.84,1411.0,273.5653,273.5842,273.4144,273.4333,1411.0
2018-05-23 13:20:00,289.75,289.86,289.75,289.84,1141.0,273.3484,273.4521,273.3484,273.4333,1141.0
2018-05-23 13:25:00,289.81,289.89,289.77,289.86,1141.0,273.405,273.4804,273.3672,273.4521,1141.0
2018-05-23 13:30:00,289.84,289.9,289.74,289.88,2611.0,273.4333,273.4899,273.3389,273.471,2611.0
2018-05-23 13:35:00,289.97,290.0,289.8,290.0,760.0,273.5559,273.5842,273.3955,273.5842,760.0
2018-05-23 13:40:00,289.85,289.9,289.75,289.75,1100.0,273.4427,273.4899,273.3484,273.3484,1100.0
2018-05-23 13:45:00,289.86,289.86,289.71,289.77,1600.0,273.4521,273.4521,273.3106,273.3672,1600.0
2018-05-23 13:50:00,289.75,289.95,289.75,289.91,1400.0,273.3484,273.537,273.3484,273.4993,1400.0
2018-05-23 13:55:00,289.97,290.07,289.97,289.98,400.0,273.5559,273.6502,273.5559,273.5653,400.0
2018-05-23 14:00:00,289.96,290.21,289.86,289.91,2888.0,273.5465,273.7823,273.4521,273.4993,2888.0
2018-05-23 14:05:00,290.24,290.24,289.91,289.91,800.0,273.8106,273.8106,273.4993,273.4993,800.0
2018-05-23 14:10:00,290.08,290.25,289.98,290.25,2494.0,273.6597,273.8201,273.5653,273.8201,2494.0
2018-05-23 14:15:00,290.57,290.59,290.35,290.56,3100.0,274.1219,274.1408,273.9144,274.1125,3100.0
2018-05-23 14:20:00,290.71,290.76,290.7,290.75,300.0,274.254,274.3012,274.2446,274.2917,300.0
2018-05-23 14:25:00,290.88,290.95,290.69,290.69,2400.0,274.4144,274.4804,274.2351,274.2351,2400.0
2018-05-23 14:30:00,290.6,290.6,290.43,290.43,300.0,274.1502,274.1502,273.9899,273.9899,300.0
2018-05-23 14:35:00,290.35,290.6,290.35,290.58,905.0,273.9144,274.1502,273.9144,274.1314,905.0
2018-05-23 14:40:00,290.6,291.02,290.6,290.81,800.0,274.1502,274.5465,274.1502,274.3484,800.0
2018-05-23 14:45:00,290.75,290.77,290.73,290.74,929.0,274.2917,274.3106,274.2729,274.2823,929.0
2018-05-23 14:50:00,290.73,290.85,290.61,290.78,2346.0,274.2729,274.3861,274.1597,274.3201,2346.0
2018-05-23 14:55:00,290.87,291.21,290.82,290.95,3600.0,274.405,274.7257,274.3578,274.4804,3600.0
2018-05-23 15:00:00,290.94,291.13,290.94,291.08,2900.0,274.471,274.6502,274.471,274.6031,2900.0
2018-05-23 15:05:00,291.11,291.11,291.0,291.0,420.0,274.6314,274.6314,274.5276,274.5276,420.0
2018-05-23 15:10:00,290.92,290.94,290.8,290.88,2200.0,274.4521,274.471,274.3389,274.4144,2200.0
2018-05-23 15:15:00,290.86,290.86,290.68,290.68,1362.0,274.3955,274.3955,274.2257,274.2257,1362.0
2018-05-23 15:20:00,290.81,290.83,290.58,290.67,3200.0,274.3484,274.3672,274.1314,274.2163,3200.0
2018-05-23 15:25:00,290.77,290.85,290.77,290.8,700.0,274.3106,274.3861,274.3106,274.3389,700.0
2018-05-23 15:30:00,290.91,290.91,290.79,290.81,2100.0,274.4427,274.4427,274.3295,274.3484,2100.0
2018-05-23 15:35:00,290.82,290.87,290.69,290.87,2338.0,274.3578,274.405,274.2351,274.405,2338.0
2018-05-23 15:40:00,290.72,291.07,290.72,290.93,4202.0,274.2634,274.5936,274.2634,274.4616,4202.0
2018-05-23 15:45:00,291.11,291.11,290.71,290.91,4379.0,274.6314,274.6314,274.254,274.4427,4379.0
2018-05-23 15:50:00,290.98,291.26,290.87,291.19,5971.0,274.5087,274.7729,274.405,274.7068,5971.0
2018-05-23 15:55:00,291.26,291.92,291.24,291.88,26382.0,274.7729,275.3955,274.754,275.3578,26382.0
2018-05-24 09:30:00,292.25,292.25,291.4,291.92,6042.0,275.7068,275.7068,274.905,275.3955,6042.0
2018-05-24 09:35:00,291.92,292.76,291.37,292.76,2224.0,275.3955,276.188,274.8767,276.188,2224.0
2018-05-24 09:40:00,292.28,292.43,291.76,292.21,10900.0,275.7351,275.8766,275.2446,275.6691,10900.0
2018-05-24 09:45:00,292.33,292.51,291.86,292.51,19286.0,275.7823,275.9521,275.3389,275.9521,19286.0
2018-05-24 09:50:00,292.32,292.66,292.1,292.49,10698.0,275.7729,276.0936,275.5653,275.9333,10698.0
2018-05-24 09:55:00,292.64,293.39,292.62,293.39,18842.0,276.0748,276.7823,276.0559,276.7823,18842.0
2018-05-24 10:00:00,293.41,293.66,292.72,292.98,5948.0,276.8012,277.037,276.1502,276.3955,5948.0
2018-05-24 10:05:00,292.9,292.98,292.52,292.69,5900.0,276.32,276.3955,275.9616,276.1219,5900.0
2018-05-24 10:10:00,292.6,293.16,292.47,293.16,5049.0,276.037,276.5653,275.9144,276.5653,5049.0
2018-05-24 10:15:00,293.03,293.38,292.83,292.86,6821.0,276.4427,276.7729,276.254,276.2823,6821.0
2018-05-24 10:20:00,292.94,293.1,292.77,292.93,2400.0,276.3578,276.5087,276.1974,276.3483,2400.0
2018-05-24 10:25:00,292.95,293.15,292.72,293.07,3191.0,276.3672,276.5559,276.1502,276.4804,3191.0
2018-05-24 10:30:00,293.18,293.4,293.09,293.32,13687.0,276.5842,276.7917,276.4993,276.7163,13687.0
2018-05-24 10:35:00,293.39,293.92,293.39,293.87,5290.0,276.7823,277.2823,276.7823,277.2351,5290.0
2018-05-24 10:40:00,293.83,293.83,293.55,293.55,4266.0,277.1974,277.1974,276.9333,276.9333,4266.0
2018-05-24 10:45:00,293.66,293.66,293.23,293.5,4400.0,277.037,277.037,276.6314,276.8861,4400.0
2018-05-24 10:50:00,293.5,293.77,293.42,293.51,2700.0,276.8861,277.1408,276.8106,276.8955,2700.0
2018-05-24 10:55:00,293.69,294.03,293.34,293.91,5056.0,277.0653,277.3861,276.7351,277.2729,5056.0
2018-05-24 11:00:00,293.83,294.24,293.78,294.2,5201.0,277.1974,277.5842,277.1502,277.5465,5201.0
2018-05-24 11:05:00,294.11,294.41,293.95,294.38,6594.0,277.4616,277.7446,277.3106,277.7163,6594.0
2018-05-24 11:10:00,294.24,294.36,294.02,294.22,1800.0,277.5842,277.6974,277.3766,277.5653,1800.0
2018-05-24 11:15:00,294.17,294.71,294.03,294.65,4182.0,277.5182,278.0276,277.3861,277.971,4182.0
2018-05-24 11:20:00,294.62,294.82,294.38,294.72,3407.0,277.9427,278.1314,277.7163,278.037,3407.0
2018-05-24 11:25:00,294.71,295.0,294.6,295.0,5037.0,278.0276,278.3012,277.9238,278.3012,5037.0
2018-05-24 11:30:00,295.0,295.09,294.79,294.87,9400.0,278.3012,278.3861,278.1031,278.1785,9400.0
2018-05-24 11:35:00,294.95,295.03,294.61,294.62,1751.0,278.254,278.3295,277.9332,277.9427,1751.0
2018-05-24 11:40:00,294.59,294.82,294.45,294.54,5064.0,277.9144,278.1314,277.7823,277.8672,5064.0
2018-05-24 11:45:00,294.43,294.43,294.13,294.41,2700.0,277.7634,277.7634,277.4804,277.7446,2700.0
2018-05-24 11:50:00,294.27,294.27,294.09,294.09,1000.0,277.6125,277.6125,277.4427,277.4427,1000.0
2018-05-24 11:55:00,293.93,294.37,293.93,294.37,1200.0,277.2917,277.7068,277.2917,277.7068,1200.0
2018-05-24 12:00:00,294.37,294.55,293.96,293.97,2347.0,277.7068,277.8766,277.32,277.3295,2347.0
2018-05-24 12:05:00,293.87,293.95,293.67,293.67,2710.0,277.2351,277.3106,277.0465,277.0465,2710.0
2018-05-24 12:10:00,293.62,293.69,293.44,293.44,2000.0,276.9993,277.0653,276.8295,276.8295,2000.0
2018-05-24 12:15:00,293.55,293.74,293.54,293.55,2197.0,276.9333,277.1125,276.9238,276.9333,2197.0
2018-05-24 12:20:00,293.44,293.87,293.39,293.87,3532.0,276.8295,277.2351,276.7823,277.2351,3532.0
2018-05-24 12:25:00,293.97,293.97,293.64,293.65,1177.0,277.3295,277.3295,277.0182,277.0276,1177.0
2018-05-24 12:30:00,293.52,293.72,293.48,293.52,3000.0,276.9049,277.0936,276.8672,276.9049,3000.0
2018-05-24 12:35:00,293.55,293.69,293.55,293.6,700.0,276.9333,277.0653,276.9333,276.9804,700.0
2018-05-24 12:40:00,293.57,293.85,293.5,293.85,601.0,276.9521,277.2163,276.8861,277.2163,601.0
2018-05-24 12:45:00,293.77,293.87,293.72,293.72,1700.0,277.1408,277.2351,277.0936,277.0936,1700.0
2018-05-24 12:50:00,293.71,293.9,293.71,293.9,1800.0,277.0842,277.2634,277.0842,277.2634,1800.0
2018-05-24 12:55:00,293.75,293.98,293.75,293.89,1030.0,277.1219,277.3389,277.1219,277.254,1030.0
2018-05-24 13:00:00,293.8,294.06,293.8,294.06,2280.0,277.1691,277.4144,277.1691,277.4144,2280.0
2018-05-24 13:05:00,293.98,294.05,293.66,293.94,2849.0,277.3389,277.4049,277.037,277.3012,2849.0
2018-05-24 13:10:00,293.87,293.95,293.79,293.79,1642.0,277.2351,277.3106,277.1597,277.1597,1642.0
2018-05-24 13:15:00,293.84,293.87,293.73,293.76,2950.0,277.2068,277.2351,277.1031,277.1314,2950.0
2018-05-24 13:20:00,293.81,293.94,293.65,293.87,3816.0,277.1785,277.3012,277.0276,277.2351,3816.0
2018-05-24 13:25:00,293.74,293.74,293.27,293.3,8200.0,277.1125,277.1125,276.6691,276.6974,8200.0
2018-05-24 13:30:00,293.46,293.46,293.46,293.46,100.0,276.8483,276.8483,276.8483,276.8483,100.0
2018-05-24 13:35:00,293.51,293.6,293.39,293.39,3407.0,276.8955,276.9804,276.7823,276.7823,3407.0
2018-05-24 13:40:00,293.44,293.89,293.41,293.7,1129.0,276.8295,277.254,276.8012,277.0748,1129.0
2018-05-24 13:45:00,293.76,293.77,293.63,293.63,800.0,277.1314,277.1408,277.0087,277.0087,800.0
2018-05-24 13:50:00,293.53,293.57,293.52,293.55,1000.0,276.9144,276.9521,276.9049,276.9333,1000.0
2018-05-24 13:55:00,293.49,293.54,293.42,293.42,950.0,276.8766,276.9238,276.8106,276.8106,950.0
2018-05-24 14:00:00,293.41,293.41,293.14,293.22,4076.0,276.8012,276.8012,276.5465,276.6219,4076.0
2018-05-24 14:05:00,293.34,293.4,293.34,293.4,602.0,276.7351,276.7917,276.7351,276.7917,602.0
2018-05-24 14:10:00,293.33,293.37,293.29,293.29,1100.0,276.7257,276.7634,276.688,276.688,1100.0
2018-05-24 14:15:00,293.19,293.29,293.18,293.2,639.0,276.5936,276.688,276.5842,276.6031,639.0
2018-05-24 14:20:00,293.21,293.8,293.21,293.8,1801.0,276.6125,277.1691,276.6125,277.1691,1801.0
2018-05-24 14:25:00,293.72,294.01,293.64,294.01,3668.0,277.0936,277.3672,277.0182,277.3672,3668.0
2018-05-24 14:30:00,293.97,293.97,293.79,293.95,2600.0,277.3295,277.3295,277.1597,277.3106,2600.0
2018-05-24 14:35:00,293.8,293.86,293.66,293.67,2400.0,277.1691,277.2257,277.037,277.0465,2400.0
2018-05-24 14:40:00,293.73,293.88,293.7,293.78,2913.0,277.1031,277.2446,277.0748,277.1502,2913.0
2018-05-24 14:45:00,293.72,293.75,293.62,293.7,2100.0,277.0936,277.1219,276.9993,277.0748,2100.0
2018-05-24 14:50:00,293.56,293.65,293.56,293.6,1360.0,276.9427,277.0276,276.9427,276.9804,1360.0
2018-05-24 14:55:00,293.6,293.79,293.6,293.79,1518.0,276.9804,277.1597,276.9804,277.1597,1518.0
2018-05-24 15:00:00,293.77,293.91,293.63,293.81,3885.0,277.1408,277.2729,277.0087,277.1785,3885.0
2018-05-24 15:05:00,293.62,293.69,293.45,293.69,2608.0,276.9993,277.0653,276.8389,277.0653,2608.0
2018-05-24 15:10:00,293.79,293.79,293.68,293.69,2000.0,277.1597,277.1597,277.0559,277.0653,2000.0
2018-05-24 15:15:00,293.69,293.82,293.64,293.78,4673.0,277.0653,277.188,277.0182,277.1502,4673.0
2018-05-24 15:20:00,293.83,293.87,293.63,293.8,3101.0,277.1974,277.2351,277.0087,277.1691,3101.0
2018-05-24 15:25:00,293.78,293.92,293.73,293.8,3100.0,277.1502,277.2823,277.1031,277.1691,3100.0
2018-05-24 15:30:00,293.83,293.84,293.63,293.69,4005.0,277.1974,277.2068,277.0087,277.0653,4005.0
2018-05-24 15:35:00,293.63,293.69,293.39,293.47,5819.0,277.0087,277.0653,276.7823,276.8578,5819.0
2018-05-24 15:40:00,293.45,293.75,293.43,293.61,6200.0,276.8389,277.1219,276.82,276.9899,6200.0
2018-05-24 15:45:00,293.53,293.62,293.42,293.48,6317.0,276.9144,276.9993,276.8106,276.8672,6317.0
2018-05-24 15:50:00,293.47,293.53,293.23,293.26,5541.0,276.8578,276.9144,276.6314,276.6597,5541.0
2018-05-24 15:55:00,293.31,293.78,293.27,293.63,17718.0,276.7068,277.1502,276.6691,277.0087,17718.0
2018-05-25 09:30:00,294.0,295.24,293.77,293.78,3924.0,277.3578,278.5276,277.1408,277.1502,3924.0
2018-05-25 09:35:00,294.34,295.32,294.27,295.26,12543.0,277.6785,278.6031,277.6125,278.5465,12543.0
2018-05-25 09:40:00,295.61,295.97,294.96,295.0,12400.0,278.8766,279.2163,278.2634,278.3012,12400.0
2018-05-25 09:45:00,295.05,295.21,294.33,294.33,7760.0,278.3483,278.4993,277.6691,277.6691,7760.0
2018-05-25 09:50:00,294.53,294.66,294.3,294.64,2300.0,277.8578,277.9804,277.6408,277.9616,2300.0
2018-05-25 09:55:00,294.64,294.67,294.36,294.47,1000.0,277.9616,277.9899,277.6974,277.8012,1000.0
2018-05-25 10:00:00,294.49,294.8,294.36,294.4,1700.0,277.82,278.1125,277.6974,277.7351,1700.0
2018-05-25 10:05:00,294.44,294.8,294.18,294.8,5394.0,277.7729,278.1125,277.5276,278.1125,5394.0
2018-05-25 10:10:00,294.67,295.1,294.65,295.09,10324.0,277.9899,278.3955,277.971,278.3861,10324.0
2018-05-25 10:15:00,295.03,295.72,294.99,295.44,14545.0,278.3295,278.9804,278.2917,278.7163,14545.0
2018-05-25 10:20:00,295.24,295.24,294.75,294.87,2300.0,278.5276,278.5276,278.0653,278.1785,2300.0
2018-05-25 10:25:00,294.87,295.23,294.82,295.15,1982.0,278.1785,278.5182,278.1314,278.4427,1982.0
2018-05-25 10:30:00,295.13,295.32,295.0,295.07,2400.0,278.4238,278.6031,278.3012,278.3672,2400.0
2018-05-25 10:35:00,295.21,295.23,294.91,294.91,2201.0,278.4993,278.5182,278.2163,278.2163,2201.0
2018-05-25 10:40:00,294.98,294.98,294.73,294.93,1486.0,278.2823,278.2823,278.0465,278.2351,1486.0
2018-05-25 10:45:00,294.96,295.11,294.84,294.84,1241.0,278.2634,278.4049,278.1502,278.1502,1241.0
2018-05-25 10:50:00,294.81,294.93,294.47,294.87,2100.0,278.1219,278.2351,277.8012,278.1785,2100.0
2018-05-25 10:55:00,295.04,295.06,294.65,294.9,1900.0,278.3389,278.3578,277.971,278.2068,1900.0
2018-05-25 11:00:00,294.84,295.1,294.73,294.73,938.0,278.1502,278.3955,278.0465,278.0465,938.0
2018-05-25 11:05:00,294.63,294.77,294.63,294.69,1417.0,277.9521,278.0842,277.9521,278.0087,1417.0
2018-05-25 11:10:00,294.87,294.92,294.7,294.7,1835.0,278.1785,278.2257,278.0182,278.0182,1835.0
2018-05-25 11:15:00,294.73,294.86,294.64,294.67,1400.0,278.0465,278.1691,277.9616,277.9899,1400.0
2018-05-25 11:20:00,294.6,294.6,294.23,294.23,4714.0,277.9238,277.9238,277.5748,277.5748,4714.0
2018-05-25 11:25:00,294.13,294.44,294.06,294.25,1939.0,277.4804,277.7729,277.4144,277.5936,1939.0
2018-05-25 11:30:00,294.43,294.47,294.31,294.46,2134.0,277.7634,277.8012,277.6502,277.7917,2134.0
2018-05-25 11:35:00,294.27,294.29,294.2,294.28,2213.0,277.6125,277.6314,277.5465,277.6219,2213.0
2018-05-25 11:40:00,294.07,294.09,294.07,294.09,200.0,277.4238,277.4427,277.4238,277.4427,200.0
2018-05-25 11:45:00,294.18,294.86,294.1,294.86,1100.0,277.5276,278.1691,277.4521,278.1691,1100.0
2018-05-25 11:50:00,294.56,294.68,294.53,294.68,800.0,277.8861,277.9993,277.8578,277.9993,800.0
2018-05-25 11:55:00,294.88,294.91,294.63,294.75,1899.0,278.188,278.2163,277.9521,278.0653,1899.0
2018-05-25 12:00:00,294.69,294.71,294.55,294.55,800.0,278.0087,278.0276,277.8766,277.8766,800.0
2018-05-25 12:05:00,294.68,294.72,294.28,294.28,2386.0,277.9993,278.037,277.6219,277.6219,2386.0
2018-05-25 12:10:00,294.43,294.43,294.34,294.34,900.0,277.7634,277.7634,277.6785,277.6785,900.0
2018-05-25 12:15:00,294.36,294.46,294.22,294.25,950.0,277.6974,277.7917,277.5653,277.5936,950.0
2018-05-25 12:20:00,294.25,294.25,294.25,294.25,100.0,277.5936,277.5936,277.5936,277.5936,100.0
2018-05-25 12:25:00,294.24,294.45,294.24,294.45,300.0,277.5842,277.7823,277.5842,277.7823,300.0
2018-05-25 12:30:00,294.24,294.5,294.2,294.38,2433.0,277.5842,277.8295,277.5465,277.7163,2433.0
2018-05-25 12:35:00,294.42,294.42,294.35,294.35,700.0,277.754,277.754,277.688,277.688,700.0
2018-05-25 12:40:00,294.51,294.54,294.34,294.34,1300.0,277.8389,277.8672,277.6785,277.6785,1300.0
2018-05-25 12:45:00,294.45,294.45,294.35,294.35,400.0,277.7823,277.7823,277.688,277.688,400.0
2018-05-25 12:50:00,294.29,294.52,294.29,294.51,947.0,277.6314,277.8483,277.6314,277.8389,947.0
2018-05-25 12:55:00,294.53,294.63,294.47,294.47,3380.0,277.8578,277.9521,277.8012,277.8012,3380.0
2018-05-25 13:00:00,294.62,294.67,294.44,294.44,2700.0,277.9427,277.9899,277.7729,277.7729,2700.0
2018-05-25 13:05:00,294.59,294.6,294.4,294.4,1500.0,277.9144,277.9238,277.7351,277.7351,1500.0
2018-05-25 13:10:00,294.32,294.42,294.31,294.31,1100.0,277.6597,277.754,277.6502,277.6502,1100.0
2018-05-25 13:15:00,294.27,294.54,294.26,294.43,1094.0,277.6125,277.8672,277.6031,277.7634,1094.0
2018-05-25 13:20:00,294.41,294.67,294.34,294.67,3000.0,277.7446,277.9899,277.6785,277.9899,3000.0
2018-05-25 13:25:00,294.6,294.67,294.47,294.52,7400.0,277.9238,277.9899,277.8012,277.8483,7400.0
2018-05-25 13:30:00,294.52,294.74,294.43,294.7,2908.0,277.8483,278.0559,277.7634,278.0182,2908.0
2018-05-25 13:35:00,294.75,294.97,294.75,294.97,1700.0,278.0653,278.2729,278.0653,278.2729,1700.0
2018-05-25 13:40:00,294.97,295.07,294.92,295.07,1200.0,278.2729,278.3672,278.2257,278.3672,1200.0
2018-05-25 13:45:00,295.08,295.08,294.96,294.96,900.0,278.3766,278.3766,278.2634,278.2634,900.0
2018-05-25 13:50:00,294.94,295.09,294.94,295.09,700.0,278.2446,278.3861,278.2446,278.3861,700.0
2018-05-25 13:55:00,295.14,295.19,295.07,295.07,900.0,278.4332,278.4804,278.3672,278.3672,900.0
2018-05-25 14:00:00,295.15,295.21,295.04,295.19,3000.0,278.4427,278.4993,278.3389,278.4804,3000.0
2018-05-25 14:05:00,295.17,295.26,295.15,295.26,800.0,278.4615,278.5465,278.4427,278.5465,800.0
2018-05-25 14:10:00,295.2,295.22,295.08,295.21,1500.0,278.4899,278.5087,278.3766,278.4993,1500.0
2018-05-25 14:15:00,295.12,295.17,295.03,295.03,2600.0,278.4144,278.4615,278.3295,278.3295,2600.0
2018-05-25 14:20:00,294.99,295.1,294.9,295.04,1100.0,278.2917,278.3955,278.2068,278.3389,1100.0
2018-05-25 14:25:00,295.02,295.02,294.97,295.0,1300.0,278.32,278.32,278.2729,278.3012,1300.0
2018-05-25 14:30:00,295.09,295.1,294.92,294.96,2300.0,278.3861,278.3955,278.2257,278.2634,2300.0
2018-05-25 14:35:00,294.95,294.95,294.72,294.85,1500.0,278.254,278.254,278.037,278.1597,1500.0
2018-05-25 14:40:00,294.77,294.93,294.59,294.8,5650.0,278.0842,278.2351,277.9144,278.1125,5650.0
2018-05-25 14:45:00,294.84,294.93,294.72,294.8,4406.0,278.1502,278.2351,278.037,278.1125,4406.0
2018-05-25 14:50:00,294.93,294.93,294.69,294.69,1400.0,278.2351,278.2351,278.0087,278.0087,1400.0
2018-05-25 14:55:00,294.67,294.69,294.51,294.67,2116.0,277.9899,278.0087,277.8389,277.9899,2116.0
2018-05-25 15:00:00,294.59,294.68,294.45,294.63,2600.0,277.9144,277.9993,277.7823,277.9521,2600.0
2018-05-25 15:05:00,294.71,294.84,294.67,294.67,2005.0,278.0276,278.1502,277.9899,277.9899,2005.0
2018-05-25 15:10:00,294.67,294.67,294.67,294.67,0.0,277.9899,277.9899,277.9899,277.9899,0.0
2018-05-25 15:15:00,294.74,294.88,294.73,294.88,7614.0,278.0559,278.188,278.0465,278.188,7614.0
2018-05-25 15:20:00,294.91,294.92,294.78,294.81,1600.0,278.2163,278.2257,278.0936,278.1219,1600.0
2018-05-25 15:25:00,294.82,294.82,294.6,294.75,3219.0,278.1314,278.1314,277.9238,278.0653,3219.0
2018-05-25 15:30:00,294.67,294.67,294.49,294.63,2902.0,277.9899,277.9899,277.82,277.9521,2902.0
2018-05-25 15:35:00,294.65,294.69,294.55,294.6,2600.0,277.971,278.0087,277.8766,277.9238,2600.0
2018-05-25 15:40:00,294.55,294.6,294.44,294.58,2098.0,277.8766,277.9238,277.7729,277.9049,2098.0
2018-05-25 15:45:00,294.45,294.55,294.29,294.29,6996.0,277.7823,277.8766,277.6314,277.6314,6996.0
2018-05-25 15:50:00,294.31,294.62,294.12,294.59,9854.0,277.6502,277.9427,277.471,277.9144,9854.0
2018-05-25 15:55:00,294.54,294.64,294.38,294.46,24737.0,277.8672,277.9616,277.7163,277.7917,24737.0
2018-05-29 09:30:00,292.79,294.07,292.07,293.89,6134.0,276.2163,277.4238,275.537,277.254,6134.0
2018-05-29 09:35:00,293.67,293.95,292.43,293.19,2919.0,277.0465,277.3106,275.8766,276.5936,2919.0
2018-05-29 09:40:00,293.14,293.2,292.4,292.4,2200.0,276.5465,276.6031,275.8483,275.8483,2200.0
2018-05-29 09:45:00,292.4,292.78,292.25,292.26,3217.0,275.8483,276.2068,275.7068,275.7163,3217.0
2018-05-29 09:50:00,292.27,292.67,292.27,292.67,1500.0,275.7257,276.1031,275.7257,276.1031,1500.0
2018-05-29 09:55:00,292.26,293.01,292.14,292.65,7189.0,275.7163,276.4238,275.6031,276.0842,7189.0
2018-05-29 10:00:00,292.65,292.89,292.65,292.8,400.0,276.0842,276.3106,276.0842,276.2257,400.0
2018-05-29 10:05:00,292.74,293.03,292.71,292.78,1000.0,276.1691,276.4427,276.1408,276.2068,1000.0
2018-05-29 10:10:00,292.81,292.81,292.45,292.63,3800.0,276.2351,276.2351,275.8955,276.0653,3800.0
2018-05-29 10:15:00,292.48,292.48,292.12,292.12,2055.0,275.9238,275.9238,275.5842,275.5842,2055.0
2018-05-29 10:20:00,292.19,292.38,291.97,292.21,5222.0,275.6502,275.8295,275.4427,275.6691,5222.0
2018-05-29 10:25:00,292.21,292.69,292.21,292.57,2507.0,275.6691,276.1219,275.6691,276.0087,2507.0
2018-05-29 10:30:00,292.65,292.65,292.46,292.46,800.0,276.0842,276.0842,275.905,275.905,800.0
2018-05-29 10:35:00,292.43,292.49,291.22,291.28,7374.0,275.8766,275.9333,274.7351,274.7917,7374.0
2018-05-29 10:40:00,291.41,291.45,290.83,290.88,2234.0,274.9144,274.9521,274.3672,274.4144,2234.0
2018-05-29 10:45:00,290.91,291.04,290.47,290.69,1573.0,274.4427,274.5653,274.0276,274.2351,1573.0
2018-05-29 10:50:00,290.55,290.87,290.55,290.58,1300.0,274.1031,274.405,274.1031,274.1314,1300.0
2018-05-29 10:55:00,290.49,290.49,290.09,290.09,3929.0,274.0465,274.0465,273.6691,273.6691,3929.0
2018-05-29 11:00:00,290.07,290.07,289.11,289.36,7790.0,273.6502,273.6502,272.7446,272.9804,7790.0
2018-05-29 11:05:00,289.55,289.72,289.19,289.63,3401.0,273.1597,273.3201,272.8201,273.2351,3401.0
2018-05-29 11:10:00,289.75,289.87,289.5,289.5,2100.0,273.3484,273.4616,273.1125,273.1125,2100.0
2018-05-29 11:15:00,289.33,289.68,289.28,289.3,1700.0,272.9521,273.2823,272.905,272.9238,1700.0
2018-05-29 11:20:00,289.3,289.44,289.28,289.41,1300.0,272.9238,273.0559,272.905,273.0276,1300.0
2018-05-29 11:25:00,289.49,290.4,289.49,290.19,1766.0,273.1031,273.9616,273.1031,273.7634,1766.0
2018-05-29 11:30:00,290.04,290.22,290.04,290.15,1200.0,273.6219,273.7917,273.6219,273.7257,1200.0
2018-05-29 11:35:00,290.04,290.55,289.83,290.45,2584.0,273.6219,274.1031,273.4238,274.0087,2584.0
2018-05-29 11:40:00,290.5,290.78,290.5,290.73,2572.0,274.0559,274.3201,274.0559,274.2729,2572.0
2018-05-29 11:45:00,290.85,290.85,290.47,290.66,2871.0,274.3861,274.3861,274.0276,274.2068,2871.0
2018-05-29 11:50:00,290.68,290.85,290.6,290.78,1723.0,274.2257,274.3861,274.1502,274.3201,1723.0
2018-05-29 11:55:00,290.75,291.05,290.75,290.83,1522.0,274.2917,274.5748,274.2917,274.3672,1522.0
2018-05-29 12:00:00,290.83,290.85,290.5,290.5,2959.0,274.3672,274.3861,274.0559,274.0559,2959.0
2018-05-29 12:05:00,290.49,290.72,290.12,290.72,3642.0,274.0465,274.2634,273.6974,274.2634,3642.0
2018-05-29 12:10:00,290.7,290.8,290.49,290.49,1200.0,274.2446,274.3389,274.0465,274.0465,1200.0
2018-05-29 12:15:00,290.49,290.71,290.25,290.25,7310.0,274.0465,274.254,273.8201,273.8201,7310.0
2018-05-29 12:20:00,290.18,290.55,290.18,290.54,900.0,273.754,274.1031,273.754,274.0936,900.0
2018-05-29 12:25:00,290.63,290.79,290.54,290.63,1300.0,274.1785,274.3295,274.0936,274.1785,1300.0
2018-05-29 12:30:00,290.67,290.89,290.67,290.78,1432.0,274.2163,274.4238,274.2163,274.3201,1432.0
2018-05-29 12:35:00,290.76,291.27,290.68,290.94,3800.0,274.3012,274.7823,274.2257,274.471,3800.0
2018-05-29 12:40:00,290.83,290.83,290.61,290.61,403.0,274.3672,274.3672,274.1597,274.1597,403.0
2018-05-29 12:45:00,290.69,290.69,290.69,290.69,317.0,274.2351,274.2351,274.2351,274.2351,317.0
2018-05-29 12:50:00,290.97,291.44,290.97,291.27,3802.0,274.4993,274.9427,274.4993,274.7823,3802.0
2018-05-29 12:55:00,291.29,291.29,291.14,291.27,619.0,274.8012,274.8012,274.6597,274.7823,619.0
2018-05-29 13:00:00,291.25,291.25,291.07,291.1,599.0,274.7634,274.7634,274.5936,274.6219,599.0
2018-05-29 13:05:00,291.04,291.06,290.75,290.75,300.0,274.5653,274.5842,274.2917,274.2917,300.0
2018-05-29 13:10:00,290.76,290.76,290.67,290.72,600.0,274.3012,274.3012,274.2163,274.2634,600.0
2018-05-29 13:15:00,290.71,290.86,290.56,290.74,1736.0,274.254,274.3955,274.1125,274.2823,1736.0
2018-05-29 13:20:00,291.0,291.07,290.9,290.9,724.0,274.5276,274.5936,274.4333,274.4333,724.0
2018-05-29 13:25:00,290.94,290.94,290.83,290.83,300.0,274.471,274.471,274.3672,274.3672,300.0
2018-05-29 13:30:00,290.75,290.77,290.56,290.65,900.0,274.2917,274.3106,274.1125,274.1974,900.0
2018-05-29 13:35:00,290.55,290.55,290.28,290.28,502.0,274.1031,274.1031,273.8484,273.8484,502.0
2018-05-29 13:40:00,290.32,290.7,290.32,290.43,1381.0,273.8861,274.2446,273.8861,273.9899,1381.0
2018-05-29 13:45:00,290.58,290.84,290.58,290.8,1935.0,274.1314,274.3767,274.1314,274.3389,1935.0
2018-05-29 13:50:00,291.03,291.03,290.69,291.01,4914.0,274.5559,274.5559,274.2351,274.537,4914.0
2018-05-29 13:55:00,291.06,291.1,290.91,291.01,1100.0,274.5842,274.6219,274.4427,274.537,1100.0
2018-05-29 14:00:00,290.89,290.96,290.44,290.44,2609.0,274.4238,274.4899,273.9993,273.9993,2609.0
2018-05-29 14:05:00,290.5,290.66,290.5,290.5,802.0,274.0559,274.2068,274.0559,274.0559,802.0
2018-05-29 14:10:00,290.39,290.6,290.39,290.6,601.0,273.9521,274.1502,273.9521,274.1502,601.0
2018-05-29 14:15:00,290.43,290.57,290.27,290.57,800.0,273.9899,274.1219,273.8389,274.1219,800.0
2018-05-29 14:20:00,290.56,290.56,290.41,290.55,1327.0,274.1125,274.1125,273.971,274.1031,1327.0
2018-05-29 14:25:00,290.62,290.83,290.62,290.83,1521.0,274.1691,274.3672,274.1691,274.3672,1521.0
2018-05-29 14:30:00,290.99,290.99,290.99,290.99,306.0,274.5182,274.5182,274.5182,274.5182,306.0
2018-05-29 14:35:00,291.0,291.09,290.67,290.67,1500.0,274.5276,274.6125,274.2163,274.2163,1500.0
2018-05-29 14:40:00,290.79,290.91,290.57,290.68,2053.0,274.3295,274.4427,274.1219,274.2257,2053.0
2018-05-29 14:45:00,290.34,290.55,290.33,290.46,876.0,273.905,274.1031,273.8955,274.0182,876.0
2018-05-29 14:50:00,290.37,290.5,289.98,289.98,1705.0,273.9333,274.0559,273.5653,273.5653,1705.0
2018-05-29 14:55:00,290.17,290.25,290.08,290.25,800.0,273.7446,273.8201,273.6597,273.8201,800.0
2018-05-29 15:00:00,290.5,290.62,290.43,290.48,1900.0,274.0559,274.1691,273.9899,274.037,1900.0
2018-05-29 15:05:00,290.45,290.78,290.45,290.51,1000.0,274.0087,274.3201,274.0087,274.0653,1000.0
2018-05-29 15:10:00,290.59,290.83,290.56,290.83,2122.0,274.1408,274.3672,274.1125,274.3672,2122.0
2018-05-29 15:15:00,290.72,290.95,290.59,290.6,2074.0,274.2634,274.4804,274.1408,274.1502,2074.0
2018-05-29 15:20:00,290.71,291.02,290.66,290.91,1132.0,274.254,274.5465,274.2068,274.4427,1132.0
2018-05-29 15:25:00,291.07,291.19,290.76,291.0,4332.0,274.5936,274.7068,274.3012,274.5276,4332.0
2018-05-29 15:30:00,291.05,291.49,291.02,291.44,1700.0,274.5748,274.9899,274.5465,274.9427,1700.0
2018-05-29 15:35:00,291.44,291.55,291.32,291.52,3260.0,274.9427,275.0465,274.8295,275.0182,3260.0
2018-05-29 15:40:00,291.6,292.07,291.41,291.99,3216.0,275.0936,275.537,274.9144,275.4616,3216.0
2018-05-29 15:45:00,291.93,292.41,291.91,292.18,7435.0,275.405,275.8578,275.3861,275.6408,7435.0
2018-05-29 15:50:00,292.24,292.51,292.17,292.23,12527.0,275.6974,275.9521,275.6314,275.688,12527.0
2018-05-29 15:55:00,292.25,292.61,292.11,292.36,31541.0,275.7068,276.0465,275.5748,275.8106,31541.0
2018-05-30 09:30:00,292.91,294.65,291.99,294.02,6317.0,276.3295,277.971,275.4616,277.3766,6317.0
2018-05-30 09:35:00,294.69,294.69,293.41,294.66,2690.0,278.0087,278.0087,276.8012,277.9804,2690.0
2018-05-30 09:40:00,294.66,294.8,293.88,294.35,1200.0,277.9804,278.1125,277.2446,277.688,1200.0
2018-05-30 09:45:00,294.37,294.67,293.45,293.45,3110.0,277.7068,277.9899,276.8389,276.8389,3110.0
2018-05-30 09:50:00,293.46,294.11,293.25,294.11,3300.0,276.8483,277.4616,276.6502,277.4616,3300.0
2018-05-30 09:55:00,293.91,294.51,293.77,294.28,2600.0,277.2729,277.8389,277.1408,277.6219,2600.0
2018-05-30 10:00:00,294.42,295.23,294.42,295.0,5038.0,277.754,278.5182,277.754,278.3012,5038.0
2018-05-30 10:05:00,295.17,295.17,294.45,294.45,2902.0,278.4615,278.4615,277.7823,277.7823,2902.0
2018-05-30 10:10:00,294.51,294.52,294.14,294.33,884.0,277.8389,277.8483,277.4899,277.6691,884.0
2018-05-30 10:15:00,294.15,294.48,294.15,294.39,2200.0,277.4993,277.8106,277.4993,277.7257,2200.0
2018-05-30 10:20:00,294.46,294.46,293.96,294.14,3795.0,277.7917,277.7917,277.32,277.4899,3795.0
2018-05-30 10:25:00,294.16,294.71,294.05,294.71,2300.0,277.5087,278.0276,277.4049,278.0276,2300.0
2018-05-30 10:30:00,294.72,295.05,294.7,294.97,2000.0,278.037,278.3483,278.0182,278.2729,2000.0
2018-05-30 10:35:00,295.01,295.13,294.45,294.47,6000.0,278.3106,278.4238,277.7823,277.8012,6000.0
2018-05-30 10:40:00,294.46,294.8,294.3,294.8,2825.0,277.7917,278.1125,277.6408,278.1125,2825.0
2018-05-30 10:45:00,294.75,294.99,294.75,294.9,814.0,278.0653,278.2917,278.0653,278.2068,814.0
2018-05-30 10:50:00,294.95,295.44,294.81,295.44,11396.0,278.254,278.7163,278.1219,278.7163,11396.0
2018-05-30 10:55:00,295.41,295.7,295.15,295.55,5084.0,278.688,278.9615,278.4427,278.82,5084.0
2018-05-30 11:00:00,295.76,296.0,295.6,295.99,5531.0,279.0182,279.2446,278.8672,279.2351,5531.0
2018-05-30 11:05:00,296.01,296.01,295.55,295.55,3200.0,279.254,279.254,278.82,278.82,3200.0
2018-05-30 11:10:00,295.65,295.99,295.5,295.96,3401.0,278.9144,279.2351,278.7729,279.2068,3401.0
2018-05-30 11:15:00,295.87,295.93,295.72,295.72,3693.0,279.1219,279.1785,278.9804,278.9804,3693.0
2018-05-30 11:20:00,295.81,295.99,295.67,295.99,3400.0,279.0653,279.2351,278.9332,279.2351,3400.0
2018-05-30 11:25:00,295.96,296.35,295.89,296.03,4373.0,279.2068,279.5748,279.1408,279.2729,4373.0
2018-05-30 11:30:00,296.03,296.93,295.87,296.76,7527.0,279.2729,280.1219,279.1219,279.9615,7527.0
2018-05-30 11:35:00,296.77,296.9,296.34,296.34,4568.0,279.971,280.0936,279.5653,279.5653,4568.0
2018-05-30 11:40:00,296.47,296.54,296.18,296.44,4400.0,279.688,279.754,279.4144,279.6597,4400.0
2018-05-30 11:45:00,296.48,296.49,296.48,296.48,700.0,279.6974,279.7068,279.6974,279.6974,700.0
2018-05-30 11:50:00,296.49,296.5,296.48,296.49,1398.0,279.7068,279.7163,279.6974,279.7068,1398.0
2018-05-30 11:55:00,296.49,296.93,296.36,296.93,3215.0,279.7068,280.1219,279.5842,280.1219,3215.0
2018-05-30 12:00:00,296.9,297.6,296.9,297.52,5899.0,280.0936,280.754,280.0936,280.6785,5899.0
2018-05-30 12:05:00,297.49,297.74,297.24,297.24,3070.0,280.6502,280.8861,280.4144,280.4144,3070.0
2018-05-30 12:10:00,297.24,297.24,297.17,297.17,400.0,280.4144,280.4144,280.3483,280.3483,400.0
2018-05-30 12:15:00,297.05,297.24,297.03,297.14,800.0,280.2351,280.4144,280.2163,280.32,800.0
2018-05-30 12:20:00,297.19,297.45,297.18,297.44,1608.0,280.3672,280.6125,280.3578,280.6031,1608.0
2018-05-30 12:25:00,297.37,297.37,296.57,296.57,2532.0,280.537,280.537,279.7823,279.7823,2532.0
2018-05-30 12:30:00,296.41,297.02,296.39,296.87,2121.0,279.6314,280.2068,279.6125,280.0653,2121.0
2018-05-30 12:35:00,297.1,297.1,296.45,296.45,1910.0,280.2823,280.2823,279.6691,279.6691,1910.0
2018-05-30 12:40:00,296.46,296.71,296.28,296.44,3052.0,279.6785,279.9144,279.5087,279.6597,3052.0
2018-05-30 12:45:00,296.46,296.82,296.46,296.76,1315.0,279.6785,280.0181,279.6785,279.9615,1315.0
2018-05-30 12:50:00,296.72,296.88,295.95,296.4,5721.0,279.9238,280.0748,279.1974,279.6219,5721.0
2018-05-30 12:55:00,296.48,296.62,296.43,296.43,949.0,279.6974,279.8295,279.6502,279.6502,949.0
2018-05-30 13:00:00,296.43,296.56,296.02,296.2,2700.0,279.6502,279.7729,279.2634,279.4332,2700.0
2018-05-30 13:05:00,296.36,296.54,296.32,296.47,1737.0,279.5842,279.754,279.5465,279.688,1737.0
2018-05-30 13:10:00,296.59,296.9,296.58,296.9,1114.0,279.8012,280.0936,279.7917,280.0936,1114.0
2018-05-30 13:15:00,296.99,297.22,296.91,297.1,901.0,280.1785,280.3955,280.1031,280.2823,901.0
2018-05-30 13:20:00,297.33,297.38,297.1,297.15,3600.0,280.4993,280.5464,280.2823,280.3295,3600.0
2018-05-30 13:25:00,297.11,297.18,296.86,296.86,1410.0,280.2917,280.3578,280.0559,280.0559,1410.0
2018-05-30 13:30:00,296.75,296.96,296.6,296.96,600.0,279.9521,280.1502,279.8106,280.1502,600.0
2018-05-30 13:35:00,296.8,297.05,296.8,297.0,800.0,279.9993,280.2351,279.9993,280.188,800.0
2018-05-30 13:40:00,296.9,297.11,296.87,297.11,1400.0,280.0936,280.2917,280.0653,280.2917,1400.0
2018-05-30 13:45:00,297.0,297.0,296.85,296.95,500.0,280.188,280.188,280.0465,280.1408,500.0
2018-05-30 13:50:00,296.85,297.24,296.85,297.24,1773.0,280.0465,280.4144,280.0465,280.4144,1773.0
2018-05-30 13:55:00,297.05,297.23,297.01,297.01,4000.0,280.2351,280.4049,280.1974,280.1974,4000.0
2018-05-30 14:00:00,297.02,297.18,297.02,297.18,1577.0,280.2068,280.3578,280.2068,280.3578,1577.0
2018-05-30 14:05:00,297.17,297.24,297.11,297.15,2190.0,280.3483,280.4144,280.2917,280.3295,2190.0
2018-05-30 14:10:00,297.21,297.23,296.98,297.07,2502.0,280.3861,280.4049,280.1691,280.254,2502.0
2018-05-30 14:15:00,297.0,297.01,296.64,296.64,1900.0,280.188,280.1974,279.8483,279.8483,1900.0
2018-05-30 14:20:00,296.67,296.82,296.67,296.75,800.0,279.8766,280.0181,279.8766,279.9521,800.0
2018-05-30 14:25:00,296.66,296.83,296.65,296.83,900.0,279.8672,280.0276,279.8578,280.0276,900.0
2018-05-30 14:30:00,296.85,297.13,296.72,296.93,1800.0,280.0465,280.3106,279.9238,280.1219,1800.0
2018-05-30 14:35:00,297.01,297.05,296.99,296.99,700.0,280.1974,280.2351,280.1785,280.1785,700.0
2018-05-30 14:40:00,297.06,297.18,297.06,297.18,1400.0,280.2446,280.3578,280.2446,280.3578,1400.0
2018-05-30 14:45:00,297.18,297.18,296.78,297.03,3400.0,280.3578,280.3578,279.9804,280.2163,3400.0
2018-05-30 14:50:00,297.02,297.02,296.89,296.94,1200.0,280.2068,280.2068,280.0842,280.1314,1200.0
2018-05-30 14:55:00,296.87,297.2,296.87,297.07,1500.0,280.0653,280.3766,280.0653,280.254,1500.0
2018-05-30 15:00:00,297.07,297.12,296.95,296.95,1100.0,280.254,280.3012,280.1408,280.1408,1100.0
2018-05-30 15:05:00,296.92,296.92,296.62,296.67,3003.0,280.1125,280.1125,279.8295,279.8766,3003.0
2018-05-30 15:10:00,296.66,296.79,296.61,296.74,2169.0,279.8672,279.9898,279.82,279.9427,2169.0
2018-05-30 15:15:00,296.67,296.96,296.66,296.96,1583.0,279.8766,280.1502,279.8672,280.1502,1583.0
2018-05-30 15:20:00,296.91,296.97,296.82,296.9,1454.0,280.1031,280.1597,280.0181,280.0936,1454.0
2018-05-30 15:25:00,296.83,297.07,296.82,297.01,4786.0,280.0276,280.254,280.0181,280.1974,4786.0
2018-05-30 15:30:00,296.92,296.92,296.46,296.46,4250.0,280.1125,280.1125,279.6785,279.6785,4250.0
2018-05-30 15:35:00,296.44,296.57,296.44,296.57,1700.0,279.6597,279.7823,279.6597,279.7823,1700.0
2018-05-30 15:40:00,296.46,296.49,296.35,296.48,3556.0,279.6785,279.7068,279.5748,279.6974,3556.0
2018-05-30 15:45:00,296.41,296.41,296.08,296.2,5666.0,279.6314,279.6314,279.32,279.4332,5666.0
2018-05-30 15:50:00,296.21,296.44,296.21,296.44,6863.0,279.4427,279.6597,279.4427,279.6597,6863.0
2018-05-30 15:55:00,296.48,296.77,296.37,296.44,25325.0,279.6974,279.971,279.5936,279.6597,25325.0
2018-05-31 09:30:00,295.16,295.16,293.3,293.3,7373.0,278.4521,278.4521,276.6974,276.6974,7373.0
2018-05-31 09:35:00,293.43,293.65,293.25,293.55,1400.0,276.82,277.0276,276.6502,276.9333,1400.0
2018-05-31 09:40:00,293.6,293.6,293.27,293.54,1000.0,276.9804,276.9804,276.6691,276.9238,1000.0
2018-05-31 09:45:00,293.28,294.41,293.24,294.12,4450.0,276.6785,277.7446,276.6408,277.471,4450.0
2018-05-31 09:50:00,294.08,294.84,294.05,294.63,3600.0,277.4332,278.1502,277.4049,277.9521,3600.0
2018-05-31 09:55:00,294.63,294.8,294.41,294.45,3136.0,277.9521,278.1125,277.7446,277.7823,3136.0
2018-05-31 10:00:00,294.31,294.73,294.31,294.65,1400.0,277.6502,278.0465,277.6502,277.971,1400.0
2018-05-31 10:05:00,294.49,294.66,294.4,294.57,2800.0,277.82,277.9804,277.7351,277.8955,2800.0
2018-05-31 10:10:00,294.48,294.73,294.43,294.73,2841.0,277.8106,278.0465,277.7634,278.0465,2841.0
2018-05-31 10:15:00,294.7,294.71,294.28,294.31,1550.0,278.0182,278.0276,277.6219,277.6502,1550.0
2018-05-31 10:20:00,294.32,294.49,294.3,294.38,1500.0,277.6597,277.82,277.6408,277.7163,1500.0
2018-05-31 10:25:00,294.34,294.95,294.34,294.48,3350.0,277.6785,278.254,277.6785,277.8106,3350.0
2018-05-31 10:30:00,294.33,294.62,294.32,294.62,5204.0,277.6691,277.9427,277.6597,277.9427,5204.0
2018-05-31 10:35:00,294.61,294.64,294.2,294.35,10620.0,277.9332,277.9616,277.5465,277.688,10620.0
2018-05-31 10:40:00,294.18,294.44,294.18,294.32,4237.0,277.5276,277.7729,277.5276,277.6597,4237.0
2018-05-31 10:45:00,294.2,294.37,294.16,294.26,3024.0,277.5465,277.7068,277.5087,277.6031,3024.0
2018-05-31 10:50:00,294.06,294.4,293.93,294.24,9000.0,277.4144,277.7351,277.2917,277.5842,9000.0
2018-05-31 10:55:00,294.24,294.24,293.73,293.85,5100.0,277.5842,277.5842,277.1031,277.2163,5100.0
2018-05-31 11:00:00,293.78,293.79,293.52,293.58,3762.0,277.1502,277.1597,276.9049,276.9616,3762.0
2018-05-31 11:05:00,293.59,293.59,293.39,293.4,1600.0,276.971,276.971,276.7823,276.7917,1600.0
2018-05-31 11:10:00,293.53,293.56,293.44,293.44,1400.0,276.9144,276.9427,276.8295,276.8295,1400.0
2018-05-31 11:15:00,293.29,293.42,293.26,293.33,4784.0,276.688,276.8106,276.6597,276.7257,4784.0
2018-05-31 11:20:00,293.45,293.67,293.4,293.47,3075.0,276.8389,277.0465,276.7917,276.8578,3075.0
2018-05-31 11:25:00,293.44,294.13,293.44,294.08,1900.0,276.8295,277.4804,276.8295,277.4332,1900.0
2018-05-31 11:30:00,294.08,294.08,293.71,293.71,5851.0,277.4332,277.4332,277.0842,277.0842,5851.0
2018-05-31 11:35:00,293.69,294.03,293.59,294.03,5905.0,277.0653,277.3861,276.971,277.3861,5905.0
2018-05-31 11:40:00,294.42,294.42,294.25,294.37,1800.0,277.754,277.754,277.5936,277.7068,1800.0
2018-05-31 11:45:00,294.42,294.42,294.19,294.38,800.0,277.754,277.754,277.537,277.7163,800.0
2018-05-31 11:50:00,294.31,294.31,293.97,294.05,1043.0,277.6502,277.6502,277.3295,277.4049,1043.0
2018-05-31 11:55:00,294.15,294.38,294.15,294.36,3400.0,277.4993,277.7163,277.4993,277.6974,3400.0
2018-05-31 12:00:00,294.3,294.35,293.98,294.13,2620.0,277.6408,277.688,277.3389,277.4804,2620.0
2018-05-31 12:05:00,294.14,294.22,293.88,293.88,4400.0,277.4899,277.5653,277.2446,277.2446,4400.0
2018-05-31 12:10:00,294.01,294.24,293.86,294.01,6583.0,277.3672,277.5842,277.2257,277.3672,6583.0
2018-05-31 12:15:00,294.06,294.12,294.0,294.0,800.0,277.4144,277.471,277.3578,277.3578,800.0
2018-05-31 12:20:00,293.97,293.97,293.71,293.75,2893.0,277.3295,277.3295,277.0842,277.1219,2893.0
2018-05-31 12:25:00,293.67,293.7,293.47,293.5,1400.0,277.0465,277.0748,276.8578,276.8861,1400.0
2018-05-31 12:30:00,293.53,293.82,293.28,293.28,2605.0,276.9144,277.188,276.6785,276.6785,2605.0
2018-05-31 12:35:00,293.3,293.53,293.28,293.47,1800.0,276.6974,276.9144,276.6785,276.8578,1800.0
2018-05-31 12:40:00,293.41,293.41,293.29,293.3,2205.0,276.8012,276.8012,276.688,276.6974,2205.0
2018-05-31 12:45:00,293.35,293.37,293.3,293.35,526.0,276.7446,276.7634,276.6974,276.7446,526.0
2018-05-31 12:50:00,293.35,293.41,293.11,293.24,1300.0,276.7446,276.8012,276.5182,276.6408,1300.0
2018-05-31 12:55:00,293.12,293.15,293.02,293.04,1000.0,276.5276,276.5559,276.4333,276.4521,1000.0
2018-05-31 13:00:00,293.02,293.05,292.83,292.91,1213.0,276.4333,276.4616,276.254,276.3295,1213.0
2018-05-31 13:05:00,292.84,292.98,292.75,292.75,1400.0,276.2634,276.3955,276.1785,276.1785,1400.0
2018-05-31 13:10:00,292.83,292.9,292.56,292.6,1542.0,276.254,276.32,275.9993,276.037,1542.0
2018-05-31 13:15:00,292.69,292.74,292.59,292.63,2146.0,276.1219,276.1691,276.0276,276.0653,2146.0
2018-05-31 13:20:00,292.64,292.71,292.48,292.52,2000.0,276.0748,276.1408,275.9238,275.9616,2000.0
2018-05-31 13:25:00,292.41,292.72,292.34,292.62,1701.0,275.8578,276.1502,275.7917,276.0559,1701.0
2018-05-31 13:30:00,292.65,292.74,292.37,292.37,2919.0,276.0842,276.1691,275.82,275.82,2919.0
2018-05-31 13:35:00,292.36,292.48,292.26,292.36,3200.0,275.8106,275.9238,275.7163,275.8106,3200.0
2018-05-31 13:40:00,292.36,292.36,292.12,292.12,2600.0,275.8106,275.8106,275.5842,275.5842,2600.0
2018-05-31 13:45:00,292.17,292.24,292.1,292.1,2000.0,275.6314,275.6974,275.5653,275.5653,2000.0
2018-05-31 13:50:00,292.04,292.12,291.76,292.12,4381.0,275.5087,275.5842,275.2446,275.5842,4381.0
2018-05-31 13:55:00,291.84,292.15,291.77,291.86,2400.0,275.32,275.6125,275.254,275.3389,2400.0
2018-05-31 14:00:00,291.79,291.79,291.53,291.54,10351.0,275.2729,275.2729,275.0276,275.037,10351.0
2018-05-31 14:05:00,291.53,291.53,291.25,291.3,4900.0,275.0276,275.0276,274.7634,274.8106,4900.0
2018-05-31 14:10:00,291.36,291.38,291.1,291.1,5146.0,274.8672,274.8861,274.6219,274.6219,5146.0
2018-05-31 14:15:00,291.14,291.18,290.84,290.84,8628.0,274.6597,274.6974,274.3767,274.3767,8628.0
2018-05-31 14:20:00,290.9,291.39,290.84,291.19,4721.0,274.4333,274.8955,274.3767,274.7068,4721.0
2018-05-31 14:25:00,291.28,291.5,291.18,291.18,2700.0,274.7917,274.9993,274.6974,274.6974,2700.0
2018-05-31 14:30:00,291.02,291.57,291.02,291.56,3200.0,274.5465,275.0653,274.5465,275.0559,3200.0
2018-05-31 14:35:00,291.43,291.47,290.84,290.96,5440.0,274.9333,274.971,274.3767,274.4899,5440.0
2018-05-31 14:40:00,291.15,291.43,291.13,291.43,2100.0,274.6691,274.9333,274.6502,274.9333,2100.0
2018-05-31 14:45:00,291.28,291.32,290.97,291.28,2752.0,274.7917,274.8295,274.4993,274.7917,2752.0
2018-05-31 14:50:00,291.01,291.61,290.97,291.46,4002.0,274.537,275.1031,274.4993,274.9616,4002.0
2018-05-31 14:55:00,291.38,291.73,291.15,291.73,4635.0,274.8861,275.2163,274.6691,275.2163,4635.0
2018-05-31 15:00:00,291.64,291.64,290.86,290.86,2056.0,275.1314,275.1314,274.3955,274.3955,2056.0
2018-05-31 15:05:00,290.96,291.09,290.8,291.03,4487.0,274.4899,274.6125,274.3389,274.5559,4487.0
2018-05-31 15:10:00,291.04,291.04,290.86,290.89,2402.0,274.5653,274.5653,274.3955,274.4238,2402.0
2018-05-31 15:15:00,290.94,291.02,290.84,290.98,6776.0,274.471,274.5465,274.3767,274.5087,6776.0
2018-05-31 15:20:00,290.98,291.04,290.83,290.88,5940.0,274.5087,274.5653,274.3672,274.4144,5940.0
2018-05-31 15:25:00,290.95,291.24,290.95,291.06,3700.0,274.4804,274.754,274.4804,274.5842,3700.0
2018-05-31 15:30:00,291.08,291.09,290.61,290.75,6880.0,274.6031,274.6125,274.1597,274.2917,6880.0
2018-05-31 15:35:00,290.95,291.1,290.78,291.07,4750.0,274.4804,274.6219,274.3201,274.5936,4750.0
2018-05-31 15:40:00,290.97,290.97,290.11,290.13,7499.0,274.4993,274.4993,273.688,273.7068,7499.0
2018-05-31 15:45:00,290.22,290.73,290.14,290.46,10669.0,273.7917,274.2729,273.7163,274.0182,10669.0
2018-05-31 15:50:00,290.43,291.0,290.25,290.63,12839.0,273.9899,274.5276,273.8201,274.1785,12839.0
2018-05-31 15:55:00,290.55,291.34,290.51,290.93,60893.0,274.1031,274.8484,274.0653,274.4616,60893.0
2018-06-01 09:30:00,292.25,292.7,291.0,291.83,8184.0,275.7068,276.1314,274.5276,275.3106,8184.0
2018-06-01 09:35:00,291.46,292.67,291.36,291.76,5400.0,274.9616,276.1031,274.8672,275.2446,5400.0
2018-06-01 09:40:00,291.5,292.14,291.22,291.33,4418.0,274.9993,275.6031,274.7351,274.8389,4418.0
2018-06-01 09:45:00,291.3,291.5,290.75,291.04,2596.0,274.8106,274.9993,274.2917,274.5653,2596.0
2018-06-01 09:50:00,290.79,290.79,290.01,290.04,5507.0,274.3295,274.3295,273.5936,273.6219,5507.0
2018-06-01 09:55:00,289.9,289.9,289.16,289.58,4100.0,273.4899,273.4899,272.7918,273.188,4100.0
2018-06-01 10:00:00,289.28,289.69,289.28,289.38,7182.0,272.905,273.2918,272.905,272.9993,7182.0
2018-06-01 10:05:00,289.27,289.69,289.25,289.69,3913.0,272.8955,273.2918,272.8767,273.2918,3913.0
2018-06-01 10:10:00,289.51,289.76,289.32,289.54,3116.0,273.1219,273.3578,272.9427,273.1502,3116.0
2018-06-01 10:15:00,289.58,289.64,289.25,289.38,5776.0,273.188,273.2446,272.8767,272.9993,5776.0
2018-06-01 10:20:00,289.41,289.77,289.05,289.25,18586.0,273.0276,273.3672,272.688,272.8767,18586.0
2018-06-01 10:25:00,289.26,289.57,289.22,289.57,4200.0,272.8861,273.1785,272.8484,273.1785,4200.0
2018-06-01 10:30:00,289.65,290.2,289.64,289.9,5356.0,273.254,273.7729,273.2446,273.4899,5356.0
2018-06-01 10:35:00,289.8,289.89,289.34,289.62,2972.0,273.3955,273.4804,272.9616,273.2257,2972.0
2018-06-01 10:40:00,289.56,289.58,289.26,289.39,14234.0,273.1691,273.188,272.8861,273.0087,14234.0
2018-06-01 10:45:00,289.47,289.64,288.86,288.88,13542.0,273.0842,273.2446,272.5087,272.5276,13542.0
2018-06-01 10:50:00,289.01,289.49,288.71,289.49,4781.0,272.6502,273.1031,272.3672,273.1031,4781.0
2018-06-01 10:55:00,289.49,289.49,288.54,288.55,4701.0,273.1031,273.1031,272.2068,272.2163,4701.0
2018-06-01 11:00:00,288.81,288.93,288.63,288.86,2799.0,272.4616,272.5748,272.2918,272.5087,2799.0
2018-06-01 11:05:00,288.88,288.89,288.6,288.74,3052.0,272.5276,272.537,272.2635,272.3955,3052.0
2018-06-01 11:10:00,288.74,288.75,288.24,288.29,4216.0,272.3955,272.405,271.9238,271.971,4216.0
2018-06-01 11:15:00,288.31,288.59,288.21,288.59,3416.0,271.9899,272.254,271.8955,272.254,3416.0
2018-06-01 11:20:00,288.52,288.52,287.98,287.98,4708.0,272.188,272.188,271.6785,271.6785,4708.0
2018-06-01 11:25:00,287.96,288.1,287.62,287.62,2000.0,271.6597,271.7918,271.3389,271.3389,2000.0
2018-06-01 11:30:00,287.67,288.2,287.67,288.2,4100.0,271.3861,271.8861,271.3861,271.8861,4100.0
2018-06-01 11:35:00,288.2,288.21,287.9,287.99,3110.0,271.8861,271.8955,271.6031,271.688,3110.0
2018-06-01 11:40:00,287.94,287.95,287.67,287.67,3305.0,271.6408,271.6502,271.3861,271.3861,3305.0
2018-06-01 11:45:00,287.68,287.76,287.68,287.71,2056.0,271.3955,271.471,271.3955,271.4238,2056.0
2018-06-01 11:50:00,287.79,288.0,287.72,287.82,3594.0,271.4993,271.6974,271.4333,271.5276,3594.0
2018-06-01 11:55:00,287.88,287.96,287.82,287.95,1979.0,271.5842,271.6597,271.5276,271.6502,1979.0
2018-06-01 12:00:00,288.03,288.39,288.03,288.25,2500.0,271.7257,272.0653,271.7257,271.9333,2500.0
2018-06-01 12:05:00,288.25,288.34,288.22,288.34,900.0,271.9333,272.0182,271.905,272.0182,900.0
2018-06-01 12:10:00,288.2,288.49,288.18,288.49,1096.0,271.8861,272.1597,271.8672,272.1597,1096.0
2018-06-01 12:15:00,288.49,288.5,288.24,288.32,1793.0,272.1597,272.1691,271.9238,271.9993,1793.0
2018-06-01 12:20:00,288.33,288.5,288.33,288.41,802.0,272.0087,272.1691,272.0087,272.0842,802.0
2018-06-01 12:25:00,288.35,288.35,288.04,288.17,2946.0,272.0276,272.0276,271.7352,271.8578,2946.0
2018-06-01 12:30:00,288.23,288.42,288.14,288.38,1500.0,271.9144,272.0936,271.8295,272.0559,1500.0
2018-06-01 12:35:00,288.31,288.57,288.31,288.55,1600.0,271.9899,272.2351,271.9899,272.2163,1600.0
2018-06-01 12:40:00,288.71,288.74,288.65,288.66,600.0,272.3672,272.3955,272.3106,272.3201,600.0
2018-06-01 12:45:00,288.66,288.89,288.54,288.89,2833.0,272.3201,272.537,272.2068,272.537,2833.0
2018-06-01 12:50:00,288.9,289.02,288.9,288.99,2100.0,272.5465,272.6597,272.5465,272.6314,2100.0
2018-06-01 12:55:00,289.0,289.1,289.0,289.05,700.0,272.6408,272.7351,272.6408,272.688,700.0
2018-06-01 13:00:00,289.02,289.03,288.85,289.03,1200.0,272.6597,272.6691,272.4993,272.6691,1200.0
2018-06-01 13:05:00,288.99,289.08,288.86,289.08,5076.0,272.6314,272.7163,272.5087,272.7163,5076.0
2018-06-01 13:10:00,289.33,289.56,289.2,289.2,11665.0,272.9521,273.1691,272.8295,272.8295,11665.0
2018-06-01 13:15:00,289.3,289.3,288.76,288.9,6879.0,272.9238,272.9238,272.4144,272.5465,6879.0
2018-06-01 13:20:00,288.86,289.21,288.75,289.18,2700.0,272.5087,272.8389,272.405,272.8106,2700.0
2018-06-01 13:25:00,289.27,289.36,289.07,289.12,3235.0,272.8955,272.9804,272.7068,272.754,3235.0
2018-06-01 13:30:00,289.12,289.15,288.91,288.91,2701.0,272.754,272.7823,272.5559,272.5559,2701.0
2018-06-01 13:35:00,288.86,288.93,288.81,288.84,900.0,272.5087,272.5748,272.4616,272.4899,900.0
2018-06-01 13:40:00,288.84,288.9,288.81,288.9,1569.0,272.4899,272.5465,272.4616,272.5465,1569.0
2018-06-01 13:45:00,288.92,288.94,288.79,288.8,1401.0,272.5653,272.5842,272.4427,272.4521,1401.0
2018-06-01 13:50:00,288.73,289.03,288.73,289.03,2900.0,272.3861,272.6691,272.3861,272.6691,2900.0
2018-06-01 13:55:00,289.03,289.23,288.91,289.17,1514.0,272.6691,272.8578,272.5559,272.8012,1514.0
2018-06-01 14:00:00,289.06,289.16,288.95,289.04,3960.0,272.6974,272.7918,272.5936,272.6785,3960.0
2018-06-01 14:05:00,289.05,289.05,288.74,288.82,6323.0,272.688,272.688,272.3955,272.471,6323.0
2018-06-01 14:10:00,288.82,288.91,288.71,288.82,2600.0,272.471,272.5559,272.3672,272.471,2600.0
2018-06-01 14:15:00,288.91,288.99,288.73,288.74,1700.0,272.5559,272.6314,272.3861,272.3955,1700.0
2018-06-01 14:20:00,288.82,289.24,288.82,289.24,3800.0,272.471,272.8672,272.471,272.8672,3800.0
2018-06-01 14:25:00,289.05,289.12,288.8,288.9,4438.0,272.688,272.754,272.4521,272.5465,4438.0
2018-06-01 14:30:00,288.86,288.86,288.61,288.61,601.0,272.5087,272.5087,272.2729,272.2729,601.0
2018-06-01 14:35:00,288.61,288.8,288.61,288.66,1750.0,272.2729,272.4521,272.2729,272.3201,1750.0
2018-06-01 14:40:00,288.84,288.94,288.69,288.69,3038.0,272.4899,272.5842,272.3484,272.3484,3038.0
2018-06-01 14:45:00,288.85,288.97,288.84,288.86,999.0,272.4993,272.6125,272.4899,272.5087,999.0
2018-06-01 14:50:00,288.86,288.93,288.59,288.79,3556.0,272.5087,272.5748,272.254,272.4427,3556.0
2018-06-01 14:55:00,288.8,288.9,288.48,288.66,3900.0,272.4521,272.5465,272.1502,272.3201,3900.0
2018-06-01 15:00:00,288.73,288.9,288.63,288.83,1300.0,272.3861,272.5465,272.2918,272.4804,1300.0
2018-06-01 15:05:00,288.77,288.9,288.45,288.67,4665.0,272.4238,272.5465,272.1219,272.3295,4665.0
2018-06-01 15:10:00,288.64,288.65,288.5,288.5,1500.0,272.3012,272.3106,272.1691,272.1691,1500.0
2018-06-01 15:15:00,288.63,288.75,288.62,288.66,2000.0,272.2918,272.405,272.2823,272.3201,2000.0
2018-06-01 15:20:00,288.67,288.87,288.66,288.85,2904.0,272.3295,272.5182,272.3201,272.4993,2904.0
2018-06-01 15:25:00,288.9,288.9,288.84,288.84,800.0,272.5465,272.5465,272.4899,272.4899,800.0
2018-06-01 15:30:00,288.9,288.94,288.8,288.82,6165.0,272.5465,272.5842,272.4521,272.471,6165.0
2018-06-01 15:35:00,288.82,288.83,288.7,288.8,6125.0,272.471,272.4804,272.3578,272.4521,6125.0
2018-06-01 15:40:00,288.79,288.85,288.62,288.79,3200.0,272.4427,272.4993,272.2823,272.4427,3200.0
2018-06-01 15:45:00,289.01,289.09,288.81,288.81,7383.0,272.6502,272.7257,272.4616,272.4616,7383.0
2018-06-01 15:50:00,288.87,289.06,288.82,288.92,7161.0,272.5182,272.6974,272.471,272.5653,7161.0
2018-06-01 15:55:00,288.89,289.92,288.86,289.65,45166.0,272.537,273.5087,272.5087,273.254,45166.0
2018-06-04 09:30:00,290.65,291.55,290.01,291.55,7985.0,274.1974,275.0465,273.5936,275.0465,7985.0
2018-06-04 09:35:00,290.68,291.74,290.0,290.0,1600.0,274.2257,275.2257,273.5842,273.5842,1600.0
2018-06-04 09:40:00,290.48,291.13,290.48,290.82,2891.0,274.037,274.6502,274.037,274.3578,2891.0
2018-06-04 09:45:00,290.7,291.36,290.65,290.87,1900.0,274.2446,274.8672,274.1974,274.405,1900.0
2018-06-04 09:50:00,290.92,291.99,290.92,291.82,3275.0,274.4521,275.4616,274.4521,275.3012,3275.0
2018-06-04 09:55:00,291.65,292.29,291.65,291.97,4787.0,275.1408,275.7446,275.1408,275.4427,4787.0
2018-06-04 10:00:00,291.98,292.0,291.77,291.8,2500.0,275.4521,275.471,275.254,275.2823,2500.0
2018-06-04 10:05:00,291.66,291.88,291.53,291.88,1604.0,275.1502,275.3578,275.0276,275.3578,1604.0
2018-06-04 10:10:00,292.02,292.56,291.79,292.3,4822.0,275.4899,275.9993,275.2729,275.754,4822.0
2018-06-04 10:15:00,292.4,292.76,292.39,292.74,4103.0,275.8483,276.188,275.8389,276.1691,4103.0
2018-06-04 10:20:00,292.7,293.16,292.68,292.92,3067.0,276.1314,276.5653,276.1125,276.3389,3067.0
2018-06-04 10:25:00,293.01,293.33,292.89,293.02,2712.0,276.4238,276.7257,276.3106,276.4333,2712.0
2018-06-04 10:30:00,292.97,293.14,292.81,293.14,1610.0,276.3861,276.5465,276.2351,276.5465,1610.0
2018-06-04 10:35:00,293.09,293.38,292.93,293.38,3016.0,276.4993,276.7729,276.3483,276.7729,3016.0
2018-06-04 10:40:00,293.39,293.64,293.38,293.64,3446.0,276.7823,277.0182,276.7729,277.0182,3446.0
2018-06-04 10:45:00,293.67,293.71,293.55,293.56,3188.0,277.0465,277.0842,276.9333,276.9427,3188.0
2018-06-04 10:50:00,293.51,293.51,293.33,293.43,2600.0,276.8955,276.8955,276.7257,276.82,2600.0
2018-06-04 10:55:00,293.36,293.75,293.36,293.75,5513.0,276.754,277.1219,276.754,277.1219,5513.0
2018-06-04 11:00:00,293.73,293.91,293.59,293.84,3900.0,277.1031,277.2729,276.971,277.2068,3900.0
2018-06-04 11:05:00,293.77,293.8,293.04,293.21,4262.0,277.1408,277.1691,276.4521,276.6125,4262.0
2018-06-04 11:10:00,293.26,293.37,293.22,293.26,1200.0,276.6597,276.7634,276.6219,276.6597,1200.0
2018-06-04 11:15:00,293.27,293.27,292.73,292.8,1700.0,276.6691,276.6691,276.1597,276.2257,1700.0
2018-06-04 11:20:00,292.85,292.94,292.65,292.65,5200.0,276.2729,276.3578,276.0842,276.0842,5200.0
2018-06-04 11:25:00,292.8,293.1,292.73,293.04,2171.0,276.2257,276.5087,276.1597,276.4521,2171.0
2018-06-04 11:30:00,293.01,293.18,293.01,293.01,1600.0,276.4238,276.5842,276.4238,276.4238,1600.0
2018-06-04 11:35:00,293.15,293.15,292.94,293.01,1100.0,276.5559,276.5559,276.3578,276.4238,1100.0
2018-06-04 11:40:00,292.85,293.16,292.81,293.16,2600.0,276.2729,276.5653,276.2351,276.5653,2600.0
2018-06-04 11:45:00,293.19,293.24,293.13,293.23,800.0,276.5936,276.6408,276.537,276.6314,800.0
2018-06-04 11:50:00,293.13,293.19,293.13,293.18,400.0,276.537,276.5936,276.537,276.5842,400.0
2018-06-04 11:55:00,293.18,293.56,293.14,293.5,3500.0,276.5842,276.9427,276.5465,276.8861,3500.0
2018-06-04 12:00:00,293.43,293.64,293.4,293.54,3400.0,276.82,277.0182,276.7917,276.9238,3400.0
2018-06-04 12:05:00,293.51,293.75,293.5,293.68,1835.0,276.8955,277.1219,276.8861,277.0559,1835.0
2018-06-04 12:10:00,293.52,293.71,293.52,293.63,1063.0,276.9049,277.0842,276.9049,277.0087,1063.0
2018-06-04 12:15:00,293.57,293.62,293.55,293.62,600.0,276.9521,276.9993,276.9333,276.9993,600.0
2018-06-04 12:20:00,293.61,293.78,293.6,293.6,2500.0,276.9899,277.1502,276.9804,276.9804,2500.0
2018-06-04 12:25:00,293.59,293.59,293.54,293.54,500.0,276.971,276.971,276.9238,276.9238,500.0
2018-06-04 12:30:00,293.57,293.72,293.56,293.69,2113.0,276.9521,277.0936,276.9427,277.0653,2113.0
2018-06-04 12:35:00,293.66,293.72,293.29,293.55,1902.0,277.037,277.0936,276.688,276.9333,1902.0
2018-06-04 12:40:00,293.41,293.53,293.27,293.44,800.0,276.8012,276.9144,276.6691,276.8295,800.0
2018-06-04 12:45:00,293.44,293.54,293.3,293.51,2401.0,276.8295,276.9238,276.6974,276.8955,2401.0
2018-06-04 12:50:00,293.6,293.8,293.6,293.8,2117.0,276.9804,277.1691,276.9804,277.1691,2117.0
2018-06-04 12:55:00,293.73,293.74,293.44,293.52,2200.0,277.1031,277.1125,276.8295,276.9049,2200.0
2018-06-04 13:00:00,293.45,293.82,293.45,293.82,1947.0,276.8389,277.188,276.8389,277.188,1947.0
2018-06-04 13:05:00,293.71,293.76,293.56,293.56,1700.0,277.0842,277.1314,276.9427,276.9427,1700.0
2018-06-04 13:10:00,293.69,293.81,293.62,293.65,2333.0,277.0653,277.1785,276.9993,277.0276,2333.0
2018-06-04 13:15:00,293.71,293.77,293.62,293.76,1600.0,277.0842,277.1408,276.9993,277.1314,1600.0
2018-06-04 13:20:00,293.7,293.7,293.63,293.7,534.0,277.0748,277.0748,277.0087,277.0748,534.0
2018-06-04 13:25:00,293.63,293.67,293.44,293.46,3600.0,277.0087,277.0465,276.8295,276.8483,3600.0
2018-06-04 13:30:00,293.43,293.51,293.28,293.28,1000.0,276.82,276.8955,276.6785,276.6785,1000.0
2018-06-04 13:35:00,293.24,293.4,293.19,293.4,2116.0,276.6408,276.7917,276.5936,276.7917,2116.0
2018-06-04 13:40:00,293.3,293.37,293.2,293.2,1300.0,276.6974,276.7634,276.6031,276.6031,1300.0
2018-06-04 13:45:00,293.28,293.32,293.14,293.14,1700.0,276.6785,276.7163,276.5465,276.5465,1700.0
2018-06-04 13:50:00,293.22,293.22,293.04,293.04,2674.0,276.6219,276.6219,276.4521,276.4521,2674.0
2018-06-04 13:55:00,293.04,293.04,292.92,292.98,950.0,276.4521,276.4521,276.3389,276.3955,950.0
2018-06-04 14:00:00,292.75,292.81,292.65,292.66,1500.0,276.1785,276.2351,276.0842,276.0936,1500.0
2018-06-04 14:05:00,292.6,292.61,292.46,292.54,3534.0,276.037,276.0465,275.905,275.9804,3534.0
2018-06-04 14:10:00,292.54,292.54,292.29,292.29,2120.0,275.9804,275.9804,275.7446,275.7446,2120.0
2018-06-04 14:15:00,292.35,292.61,292.34,292.52,3508.0,275.8012,276.0465,275.7917,275.9616,3508.0
2018-06-04 14:20:00,292.5,292.5,292.48,292.48,300.0,275.9427,275.9427,275.9238,275.9238,300.0
2018-06-04 14:25:00,292.44,292.51,292.31,292.31,3217.0,275.8861,275.9521,275.7634,275.7634,3217.0
2018-06-04 14:30:00,292.38,292.7,292.35,292.61,3498.0,275.8295,276.1314,275.8012,276.0465,3498.0
2018-06-04 14:35:00,292.66,292.8,292.66,292.8,700.0,276.0936,276.2257,276.0936,276.2257,700.0
2018-06-04 14:40:00,292.66,292.8,292.63,292.8,1600.0,276.0936,276.2257,276.0653,276.2257,1600.0
2018-06-04 14:45:00,292.82,293.05,292.82,293.04,1419.0,276.2446,276.4616,276.2446,276.4521,1419.0
2018-06-04 14:50:00,293.03,293.09,292.93,293.02,909.0,276.4427,276.4993,276.3483,276.4333,909.0
2018-06-04 14:55:00,293.04,293.19,293.04,293.08,2200.0,276.4521,276.5936,276.4521,276.4899,2200.0
2018-06-04 15:00:00,293.16,293.18,293.16,293.18,400.0,276.5653,276.5842,276.5653,276.5842,400.0
2018-06-04 15:05:00,293.2,293.39,293.16,293.39,3932.0,276.6031,276.7823,276.5653,276.7823,3932.0
2018-06-04 15:10:00,293.3,293.82,293.3,293.82,4076.0,276.6974,277.188,276.6974,277.188,4076.0
2018-06-04 15:15:00,293.75,293.86,293.75,293.86,1224.0,277.1219,277.2257,277.1219,277.2257,1224.0
2018-06-04 15:20:00,293.9,294.0,293.82,293.9,3611.0,277.2634,277.3578,277.188,277.2634,3611.0
2018-06-04 15:25:00,294.0,294.39,293.96,294.39,4608.0,277.3578,277.7257,277.32,277.7257,4608.0
2018-06-04 15:30:00,294.3,294.36,294.12,294.13,2250.0,277.6408,277.6974,277.471,277.4804,2250.0
2018-06-04 15:35:00,294.09,294.23,293.96,294.07,4700.0,277.4427,277.5748,277.32,277.4238,4700.0
2018-06-04 15:40:00,294.1,294.13,293.95,294.12,5107.0,277.4521,277.4804,277.3106,277.471,5107.0
2018-06-04 15:45:00,294.05,294.05,293.58,293.91,5591.0,277.4049,277.4049,276.9616,277.2729,5591.0
2018-06-04 15:50:00,293.94,294.29,293.87,294.25,6499.0,277.3012,277.6314,277.2351,277.5936,6499.0
2018-06-04 15:55:00,294.26,294.34,294.03,294.13,28385.0,277.6031,277.6785,277.3861,277.4804,28385.0
2018-06-05 09:30:00,294.39,294.55,293.28,294.52,4302.0,277.7257,277.8766,276.6785,277.8483,4302.0
2018-06-05 09:35:00,295.0,295.89,295.0,295.89,2326.0,278.3012,279.1408,278.3012,279.1408,2326.0
2018-06-05 09:40:00,295.67,295.67,295.29,295.6,2100.0,278.9332,278.9332,278.5748,278.8672,2100.0
2018-06-05 09:45:00,295.26,295.26,294.58,294.58,600.0,278.5465,278.5465,277.9049,277.9049,600.0
2018-06-05 09:50:00,294.47,294.6,294.15,294.3,700.0,277.8012,277.9238,277.4993,277.6408,700.0
2018-06-05 09:55:00,294.34,294.84,294.34,294.84,1500.0,277.6785,278.1502,277.6785,278.1502,1500.0
2018-06-05 10:00:00,295.09,295.18,295.09,295.18,362.0,278.3861,278.471,278.3861,278.471,362.0
2018-06-05 10:05:00,294.96,295.09,294.01,294.01,2100.0,278.2634,278.3861,277.3672,277.3672,2100.0
2018-06-05 10:10:00,293.98,293.98,293.5,293.61,900.0,277.3389,277.3389,276.8861,276.9899,900.0
2018-06-05 10:15:00,293.6,294.15,293.37,294.14,4599.0,276.9804,277.4993,276.7634,277.4899,4599.0
2018-06-05 10:20:00,294.21,294.21,293.86,294.12,1186.0,277.5559,277.5559,277.2257,277.471,1186.0
2018-06-05 10:25:00,294.12,294.13,293.87,294.11,1012.0,277.471,277.4804,277.2351,277.4616,1012.0
2018-06-05 10:30:00,293.88,294.73,293.88,294.49,2657.0,277.2446,278.0465,277.2446,277.82,2657.0
2018-06-05 10:35:00,294.41,294.41,294.02,294.04,1600.0,277.7446,277.7446,277.3766,277.3955,1600.0
2018-06-05 10:40:00,293.85,294.04,293.32,293.32,3600.0,277.2163,277.3955,276.7163,276.7163,3600.0
2018-06-05 10:45:00,293.3,293.3,292.92,293.16,700.0,276.6974,276.6974,276.3389,276.5653,700.0
2018-06-05 10:50:00,293.15,293.58,293.0,293.57,2200.0,276.5559,276.9616,276.4144,276.9521,2200.0
2018-06-05 10:55:00,293.56,293.81,293.47,293.81,1535.0,276.9427,277.1785,276.8578,277.1785,1535.0
2018-06-05 11:00:00,293.67,293.7,293.29,293.3,3092.0,277.0465,277.0748,276.688,276.6974,3092.0
2018-06-05 11:05:00,292.85,293.65,292.68,293.38,6900.0,276.2729,277.0276,276.1125,276.7729,6900.0
2018-06-05 11:10:00,293.32,293.76,293.01,293.74,6700.0,276.7163,277.1314,276.4238,277.1125,6700.0
2018-06-05 11:15:00,293.82,293.88,293.47,293.51,2300.0,277.188,277.2446,276.8578,276.8955,2300.0
2018-06-05 11:20:00,293.67,294.1,293.63,293.96,6900.0,277.0465,277.4521,277.0087,277.32,6900.0
2018-06-05 11:25:00,293.99,294.07,293.5,293.5,4801.0,277.3483,277.4238,276.8861,276.8861,4801.0
2018-06-05 11:30:00,293.44,293.74,293.24,293.73,1600.0,276.8295,277.1125,276.6408,277.1031,1600.0
2018-06-05 11:35:00,293.81,293.81,293.52,293.7,1000.0,277.1785,277.1785,276.9049,277.0748,1000.0
2018-06-05 11:40:00,293.57,293.57,292.52,292.52,1800.0,276.9521,276.9521,275.9616,275.9616,1800.0
2018-06-05 11:45:00,292.53,292.68,292.52,292.59,1400.0,275.971,276.1125,275.9616,276.0276,1400.0
2018-06-05 11:50:00,292.79,292.99,292.63,292.71,2291.0,276.2163,276.405,276.0653,276.1408,2291.0
2018-06-05 11:55:00,292.58,293.04,292.57,292.9,1200.0,276.0182,276.4521,276.0087,276.32,1200.0
2018-06-05 12:00:00,293.01,293.01,292.64,292.64,1400.0,276.4238,276.4238,276.0748,276.0748,1400.0
2018-06-05 12:05:00,292.47,292.76,292.47,292.64,500.0,275.9144,276.188,275.9144,276.0748,500.0
2018-06-05 12:10:00,292.8,292.91,292.64,292.8,508.0,276.2257,276.3295,276.0748,276.2257,508.0
2018-06-05 12:15:00,292.68,292.68,292.52,292.52,600.0,276.1125,276.1125,275.9616,275.9616,600.0
2018-06-05 12:20:00,292.51,292.8,292.51,292.56,1500.0,275.9521,276.2257,275.9521,275.9993,1500.0
2018-06-05 12:25:00,292.51,292.85,292.32,292.67,2130.0,275.9521,276.2729,275.7729,276.1031,2130.0
2018-06-05 12:30:00,292.79,292.8,292.26,292.53,1515.0,276.2163,276.2257,275.7163,275.971,1515.0
2018-06-05 12:35:00,292.55,292.66,292.46,292.46,1431.0,275.9899,276.0936,275.905,275.905,1431.0
2018-06-05 12:40:00,292.47,292.58,292.34,292.46,653.0,275.9144,276.0182,275.7917,275.905,653.0
2018-06-05 12:45:00,292.43,292.52,292.37,292.37,400.0,275.8766,275.9616,275.82,275.82,400.0
2018-06-05 12:50:00,292.43,292.8,292.43,292.73,800.0,275.8766,276.2257,275.8766,276.1597,800.0
2018-06-05 12:55:00,292.73,292.73,292.58,292.58,1690.0,276.1597,276.1597,276.0182,276.0182,1690.0
2018-06-05 13:00:00,292.53,292.53,292.36,292.36,300.0,275.971,275.971,275.8106,275.8106,300.0
2018-06-05 13:05:00,292.47,292.59,292.47,292.5,1300.0,275.9144,276.0276,275.9144,275.9427,1300.0
2018-06-05 13:10:00,292.53,292.6,292.52,292.6,1100.0,275.971,276.037,275.9616,276.037,1100.0
2018-06-05 13:15:00,292.67,293.18,292.67,292.96,3259.0,276.1031,276.5842,276.1031,276.3766,3259.0
2018-06-05 13:20:00,292.93,293.0,292.92,292.92,609.0,276.3483,276.4144,276.3389,276.3389,609.0
2018-06-05 13:25:00,293.08,293.08,292.86,292.86,1215.0,276.4899,276.4899,276.2823,276.2823,1215.0
2018-06-05 13:30:00,292.97,293.09,292.88,293.0,800.0,276.3861,276.4993,276.3012,276.4144,800.0
2018-06-05 13:35:00,292.93,293.14,292.92,293.13,1500.0,276.3483,276.5465,276.3389,276.537,1500.0
2018-06-05 13:40:00,293.16,293.4,293.15,293.32,2377.0,276.5653,276.7917,276.5559,276.7163,2377.0
2018-06-05 13:45:00,293.41,293.41,293.33,293.33,500.0,276.8012,276.8012,276.7257,276.7257,500.0
2018-06-05 13:50:00,293.33,293.45,293.22,293.31,900.0,276.7257,276.8389,276.6219,276.7068,900.0
2018-06-05 13:55:00,293.36,293.45,293.23,293.45,1300.0,276.754,276.8389,276.6314,276.8389,1300.0
2018-06-05 14:00:00,293.3,293.38,293.23,293.23,1800.0,276.6974,276.7729,276.6314,276.6314,1800.0
2018-06-05 14:05:00,293.23,293.32,293.18,293.18,1100.0,276.6314,276.7163,276.5842,276.5842,1100.0
2018-06-05 14:10:00,293.23,293.45,293.15,293.4,3382.0,276.6314,276.8389,276.5559,276.7917,3382.0
2018-06-05 14:15:00,293.42,293.55,293.41,293.47,1025.0,276.8106,276.9333,276.8012,276.8578,1025.0
2018-06-05 14:20:00,293.42,293.72,293.36,293.71,2300.0,276.8106,277.0936,276.754,277.0842,2300.0
2018-06-05 14:25:00,293.8,293.88,293.79,293.87,1023.0,277.1691,277.2446,277.1597,277.2351,1023.0
2018-06-05 14:30:00,293.83,293.88,293.73,293.78,2300.0,277.1974,277.2446,277.1031,277.1502,2300.0
2018-06-05 14:35:00,293.79,293.79,293.66,293.66,700.0,277.1597,277.1597,277.037,277.037,700.0
2018-06-05 14:40:00,293.71,293.96,293.71,293.91,900.0,277.0842,277.32,277.0842,277.2729,900.0
2018-06-05 14:45:00,293.81,293.92,293.75,293.75,1303.0,277.1785,277.2823,277.1219,277.1219,1303.0
2018-06-05 14:50:00,293.75,294.15,293.74,294.09,2000.0,277.1219,277.4993,277.1125,277.4427,2000.0
2018-06-05 14:55:00,294.07,294.16,293.98,294.16,1800.0,277.4238,277.5087,277.3389,277.5087,1800.0
2018-06-05 15:00:00,294.19,294.2,293.93,293.93,791.0,277.537,277.5465,277.2917,277.2917,791.0
2018-06-05 15:05:00,294.07,294.34,293.97,294.34,4400.0,277.4238,277.6785,277.3295,277.6785,4400.0
2018-06-05 15:10:00,294.36,294.36,294.12,294.12,1697.0,277.6974,277.6974,277.471,277.471,1697.0
2018-06-05 15:15:00,294.2,294.2,293.93,293.93,4254.0,277.5465,277.5465,277.2917,277.2917,4254.0
2018-06-05 15:20:00,293.91,293.95,293.71,293.71,1829.0,277.2729,277.3106,277.0842,277.0842,1829.0
2018-06-05 15:25:00,293.64,293.72,293.48,293.68,2320.0,277.0182,277.0936,276.8672,277.0559,2320.0
2018-06-05 15:30:00,293.67,293.67,293.34,293.47,5774.0,277.0465,277.0465,276.7351,276.8578,5774.0
2018-06-05 15:35:00,293.49,293.49,293.28,293.37,6447.0,276.8766,276.8766,276.6785,276.7634,6447.0
2018-06-05 15:40:00,293.42,293.47,293.29,293.47,5235.0,276.8106,276.8578,276.688,276.8578,5235.0
2018-06-05 15:45:00,293.53,293.66,293.47,293.61,10400.0,276.9144,277.037,276.8578,276.9899,10400.0
2018-06-05 15:50:00,293.45,293.64,293.42,293.46,6532.0,276.8389,277.0182,276.8106,276.8483,6532.0
2018-06-05 15:55:00,293.49,294.24,293.47,293.89,22105.0,276.8766,277.5842,276.8578,277.254,22105.0
2018-06-06 09:30:00,293.76,295.58,293.76,295.35,4780.0,277.1314,278.8483,277.1314,278.6314,4780.0
2018-06-06 09:35:00,294.86,295.43,294.52,294.52,1566.0,278.1691,278.7068,277.8483,277.8483,1566.0
2018-06-06 09:40:00,294.7,295.17,294.42,294.48,1800.0,278.0182,278.4615,277.754,277.8106,1800.0
2018-06-06 09:45:00,294.44,294.64,293.0,293.19,6680.0,277.7729,277.9616,276.4144,276.5936,6680.0
2018-06-06 09:50:00,293.06,293.38,292.91,293.38,2200.0,276.471,276.7729,276.3295,276.7729,2200.0
2018-06-06 09:55:00,293.47,293.73,293.17,293.17,6700.0,276.8578,277.1031,276.5748,276.5748,6700.0
2018-06-06 10:00:00,293.23,293.51,293.23,293.5,1300.0,276.6314,276.8955,276.6314,276.8861,1300.0
2018-06-06 10:05:00,293.69,294.05,293.69,293.98,1372.0,277.0653,277.4049,277.0653,277.3389,1372.0
2018-06-06 10:10:00,293.96,294.01,293.62,293.7,3976.0,277.32,277.3672,276.9993,277.0748,3976.0
2018-06-06 10:15:00,293.79,294.02,293.79,293.89,3724.0,277.1597,277.3766,277.1597,277.254,3724.0
2018-06-06 10:20:00,293.96,294.03,293.74,293.94,2500.0,277.32,277.3861,277.1125,277.3012,2500.0
2018-06-06 10:25:00,293.9,294.36,293.9,294.19,7008.0,277.2634,277.6974,277.2634,277.537,7008.0
2018-06-06 10:30:00,294.09,294.5,293.59,293.67,12417.0,277.4427,277.8295,276.971,277.0465,12417.0
2018-06-06 10:35:00,293.75,294.0,293.75,293.88,1100.0,277.1219,277.3578,277.1219,277.2446,1100.0
2018-06-06 10:40:00,293.87,293.87,293.59,293.59,1100.0,277.2351,277.2351,276.971,276.971,1100.0
2018-06-06 10:45:00,293.56,293.94,293.41,293.94,3366.0,276.9427,277.3012,276.8012,277.3012,3366.0
2018-06-06 10:50:00,293.79,293.79,293.53,293.53,2563.0,277.1597,277.1597,276.9144,276.9144,2563.0
2018-06-06 10:55:00,293.5,293.5,293.1,293.3,1800.0,276.8861,276.8861,276.5087,276.6974,1800.0
2018-06-06 11:00:00,293.2,293.29,293.04,293.23,5600.0,276.6031,276.688,276.4521,276.6314,5600.0
2018-06-06 11:05:00,293.23,293.23,292.84,292.94,4944.0,276.6314,276.6314,276.2634,276.3578,4944.0
2018-06-06 11:10:00,293.01,293.05,292.46,292.46,5427.0,276.4238,276.4616,275.905,275.905,5427.0
2018-06-06 11:15:00,292.42,292.92,292.42,292.69,8701.0,275.8672,276.3389,275.8672,276.1219,8701.0
2018-06-06 11:20:00,292.88,292.98,292.73,292.98,1725.0,276.3012,276.3955,276.1597,276.3955,1725.0
2018-06-06 11:25:00,293.07,293.16,292.85,292.91,4500.0,276.4804,276.5653,276.2729,276.3295,4500.0
2018-06-06 11:30:00,293.18,293.18,292.73,292.95,5558.0,276.5842,276.5842,276.1597,276.3672,5558.0
2018-06-06 11:35:00,292.95,293.58,292.95,293.58,2000.0,276.3672,276.9616,276.3672,276.9616,2000.0
2018-06-06 11:40:00,293.57,293.79,293.54,293.62,10108.0,276.9521,277.1597,276.9238,276.9993,10108.0
2018-06-06 11:45:00,293.39,293.74,293.38,293.74,900.0,276.7823,277.1125,276.7729,277.1125,900.0
2018-06-06 11:50:00,293.62,293.62,292.91,292.91,1000.0,276.9993,276.9993,276.3295,276.3295,1000.0
2018-06-06 11:55:00,293.05,293.43,293.05,293.4,1146.0,276.4616,276.82,276.4616,276.7917,1146.0
2018-06-06 12:00:00,293.59,293.59,293.37,293.37,500.0,276.971,276.971,276.7634,276.7634,500.0
2018-06-06 12:05:00,293.36,293.55,293.33,293.45,1000.0,276.754,276.9333,276.7257,276.8389,1000.0
2018-06-06 12:10:00,293.52,293.52,293.29,293.34,2300.0,276.9049,276.9049,276.688,276.7351,2300.0
2018-06-06 12:15:00,293.4,293.65,293.35,293.65,3230.0,276.7917,277.0276,276.7446,277.0276,3230.0
2018-06-06 12:20:00,294.09,294.43,293.89,294.43,6477.0,277.4427,277.7634,277.254,277.7634,6477.0
2018-06-06 12:25:00,294.41,294.56,294.41,294.56,1580.0,277.7446,277.8861,277.7446,277.8861,1580.0
2018-06-06 12:30:00,294.48,294.6,294.48,294.6,800.0,277.8106,277.9238,277.8106,277.9238,800.0
2018-06-06 12:35:00,294.63,294.73,294.63,294.7,1262.0,277.9521,278.0465,277.9521,278.0182,1262.0
2018-06-06 12:40:00,294.74,294.74,294.55,294.6,3762.0,278.0559,278.0559,277.8766,277.9238,3762.0
2018-06-06 12:45:00,294.53,294.65,294.41,294.41,1600.0,277.8578,277.971,277.7446,277.7446,1600.0
2018-06-06 12:50:00,294.28,294.4,294.24,294.31,2252.0,277.6219,277.7351,277.5842,277.6502,2252.0
2018-06-06 12:55:00,294.31,294.49,294.22,294.48,3500.0,277.6502,277.82,277.5653,277.8106,3500.0
2018-06-06 13:00:00,294.48,294.49,294.24,294.24,4744.0,277.8106,277.82,277.5842,277.5842,4744.0
2018-06-06 13:05:00,294.25,294.33,294.07,294.07,2400.0,277.5936,277.6691,277.4238,277.4238,2400.0
2018-06-06 13:10:00,294.03,294.25,293.92,294.16,5700.0,277.3861,277.5936,277.2823,277.5087,5700.0
2018-06-06 13:15:00,294.16,294.16,294.11,294.12,300.0,277.5087,277.5087,277.4616,277.471,300.0
2018-06-06 13:20:00,293.97,294.03,293.94,294.03,800.0,277.3295,277.3861,277.3012,277.3861,800.0
2018-06-06 13:25:00,294.05,294.44,294.05,294.44,2800.0,277.4049,277.7729,277.4049,277.7729,2800.0
2018-06-06 13:30:00,294.39,294.4,294.28,294.28,3136.0,277.7257,277.7351,277.6219,277.6219,3136.0
2018-06-06 13:35:00,294.34,294.39,294.2,294.33,4545.0,277.6785,277.7257,277.5465,277.6691,4545.0
2018-06-06 13:40:00,294.41,294.5,294.31,294.4,2900.0,277.7446,277.8295,277.6502,277.7351,2900.0
2018-06-06 13:45:00,294.33,294.43,294.31,294.43,501.0,277.6691,277.7634,277.6502,277.7634,501.0
2018-06-06 13:50:00,294.48,294.71,294.47,294.71,1612.0,277.8106,278.0276,277.8012,278.0276,1612.0
2018-06-06 13:55:00,294.71,294.85,294.61,294.76,2000.0,278.0276,278.1597,277.9332,278.0748,2000.0
2018-06-06 14:00:00,294.86,294.92,294.84,294.84,1105.0,278.1691,278.2257,278.1502,278.1502,1105.0
2018-06-06 14:05:00,294.83,295.28,294.83,295.24,2301.0,278.1408,278.5653,278.1408,278.5276,2301.0
2018-06-06 14:10:00,295.23,295.24,295.1,295.21,1741.0,278.5182,278.5276,278.3955,278.4993,1741.0
2018-06-06 14:15:00,295.24,295.24,295.07,295.09,1500.0,278.5276,278.5276,278.3672,278.3861,1500.0
2018-06-06 14:20:00,295.24,295.48,295.17,295.48,2300.0,278.5276,278.754,278.4615,278.754,2300.0
2018-06-06 14:25:00,295.5,295.73,295.36,295.73,3387.0,278.7729,278.9898,278.6408,278.9898,3387.0
2018-06-06 14:30:00,295.73,295.73,295.45,295.58,1126.0,278.9898,278.9898,278.7257,278.8483,1126.0
2018-06-06 14:35:00,295.46,295.77,295.46,295.68,1645.0,278.7351,279.0276,278.7351,278.9427,1645.0
2018-06-06 14:40:00,295.68,295.99,295.64,295.74,3320.0,278.9427,279.2351,278.9049,278.9993,3320.0
2018-06-06 14:45:00,295.92,296.0,295.85,296.0,2245.0,279.1691,279.2446,279.1031,279.2446,2245.0
2018-06-06 14:50:00,296.09,296.18,295.98,296.01,2022.0,279.3295,279.4144,279.2257,279.254,2022.0
2018-06-06 14:55:00,296.16,296.17,295.94,295.94,1498.0,279.3955,279.4049,279.188,279.188,1498.0
2018-06-06 15:00:00,295.74,296.15,295.72,296.15,2000.0,278.9993,279.3861,278.9804,279.3861,2000.0
2018-06-06 15:05:00,296.01,296.01,295.56,295.56,2466.0,279.254,279.254,278.8295,278.8295,2466.0
2018-06-06 15:10:00,295.47,295.56,295.36,295.56,1100.0,278.7446,278.8295,278.6408,278.8295,1100.0
2018-06-06 15:15:00,295.55,295.84,295.55,295.84,2844.0,278.82,279.0936,278.82,279.0936,2844.0
2018-06-06 15:20:00,295.84,296.1,295.84,295.95,3093.0,279.0936,279.3389,279.0936,279.1974,3093.0
2018-06-06 15:25:00,295.9,295.98,295.8,295.88,2400.0,279.1502,279.2257,279.0559,279.1314,2400.0
2018-06-06 15:30:00,295.96,296.21,295.96,296.01,5906.0,279.2068,279.4427,279.2068,279.254,5906.0
2018-06-06 15:35:00,296.01,296.02,295.8,295.9,4734.0,279.254,279.2634,279.0559,279.1502,4734.0
2018-06-06 15:40:00,295.86,295.86,295.5,295.5,1901.0,279.1125,279.1125,278.7729,278.7729,1901.0
2018-06-06 15:45:00,295.48,295.53,295.0,295.1,10145.0,278.754,278.8012,278.3012,278.3955,10145.0
2018-06-06 15:50:00,295.07,295.11,294.8,294.87,13933.0,278.3672,278.4049,278.1125,278.1785,13933.0
2018-06-06 15:55:00,294.97,295.42,294.66,295.29,43726.0,278.2729,278.6974,277.9804,278.5748,43726.0
2018-06-07 09:30:00,296.63,296.63,296.63,296.63,2474.0,279.8389,279.8389,279.8389,279.8389,2474.0
2018-06-07 09:35:00,296.7,297.44,296.7,297.41,2847.0,279.9049,280.6031,279.9049,280.5748,2847.0
2018-06-07 09:40:00,297.4,297.87,296.9,297.87,5646.0,280.5653,281.0087,280.0936,281.0087,5646.0
2018-06-07 09:45:00,297.95,297.95,297.58,297.73,2110.0,281.0842,281.0842,280.7351,280.8766,2110.0
2018-06-07 09:50:00,297.69,297.79,296.96,296.96,1300.0,280.8389,280.9332,280.1502,280.1502,1300.0
2018-06-07 09:55:00,297.03,297.1,296.89,296.89,815.0,280.2163,280.2823,280.0842,280.0842,815.0
2018-06-07 10:00:00,296.81,296.94,296.8,296.94,1495.0,280.0087,280.1314,279.9993,280.1314,1495.0
2018-06-07 10:05:00,297.07,297.17,296.77,296.77,1500.0,280.254,280.3483,279.971,279.971,1500.0
2018-06-07 10:10:00,296.51,296.62,296.41,296.6,1100.0,279.7257,279.8295,279.6314,279.8106,1100.0
2018-06-07 10:15:00,296.49,296.51,296.25,296.48,2316.0,279.7068,279.7257,279.4804,279.6974,2316.0
2018-06-07 10:20:00,296.37,296.42,296.26,296.26,300.0,279.5936,279.6408,279.4898,279.4898,300.0
2018-06-07 10:25:00,296.16,296.16,295.86,295.96,700.0,279.3955,279.3955,279.1125,279.2068,700.0
2018-06-07 10:30:00,295.74,295.84,295.57,295.57,2305.0,278.9993,279.0936,278.8389,278.8389,2305.0
2018-06-07 10:35:00,295.72,295.72,295.55,295.68,1200.0,278.9804,278.9804,278.82,278.9427,1200.0
2018-06-07 10:40:00,295.78,296.05,295.62,295.69,3714.0,279.037,279.2917,278.8861,278.9521,3714.0
2018-06-07 10:45:00,295.78,296.14,295.78,295.85,1500.0,279.037,279.3766,279.037,279.1031,1500.0
2018-06-07 10:50:00,295.88,295.98,295.7,295.7,3700.0,279.1314,279.2257,278.9615,278.9615,3700.0
2018-06-07 10:55:00,295.68,296.46,295.68,296.3,7254.0,278.9427,279.6785,278.9427,279.5276,7254.0
2018-06-07 11:00:00,296.26,296.58,296.23,296.58,3374.0,279.4898,279.7917,279.4615,279.7917,3374.0
2018-06-07 11:05:00,296.54,296.64,296.36,296.6,800.0,279.754,279.8483,279.5842,279.8106,800.0
2018-06-07 11:10:00,296.45,296.52,296.2,296.44,1794.0,279.6691,279.7351,279.4332,279.6597,1794.0
2018-06-07 11:15:00,296.58,296.76,296.58,296.69,1402.0,279.7917,279.9615,279.7917,279.8955,1402.0
2018-06-07 11:20:00,296.75,297.32,296.75,297.06,3401.0,279.9521,280.4898,279.9521,280.2446,3401.0
2018-06-07 11:25:00,297.05,297.11,296.78,296.95,1605.0,280.2351,280.2917,279.9804,280.1408,1605.0
2018-06-07 11:30:00,296.96,297.22,296.79,296.88,2382.0,280.1502,280.3955,279.9898,280.0748,2382.0
2018-06-07 11:35:00,296.73,296.73,295.95,295.96,1800.0,279.9332,279.9332,279.1974,279.2068,1800.0
2018-06-07 11:40:00,296.02,296.23,295.97,296.0,2400.0,279.2634,279.4615,279.2163,279.2446,2400.0
2018-06-07 11:45:00,295.86,295.86,295.65,295.65,594.0,279.1125,279.1125,278.9144,278.9144,594.0
2018-06-07 11:50:00,295.75,295.76,295.21,295.21,1000.0,279.0087,279.0182,278.4993,278.4993,1000.0
2018-06-07 11:55:00,295.49,295.98,295.46,295.84,1794.0,278.7634,279.2257,278.7351,279.0936,1794.0
2018-06-07 12:00:00,296.06,296.06,296.01,296.01,200.0,279.3012,279.3012,279.254,279.254,200.0
2018-06-07 12:05:00,296.14,296.14,296.03,296.04,1300.0,279.3766,279.3766,279.2729,279.2823,1300.0
2018-06-07 12:10:00,296.13,296.24,296.11,296.24,900.0,279.3672,279.471,279.3483,279.471,900.0
2018-06-07 12:15:00,296.14,296.15,295.88,295.95,1300.0,279.3766,279.3861,279.1314,279.1974,1300.0
2018-06-07 12:20:00,295.96,296.03,295.82,295.84,6808.0,279.2068,279.2729,279.0748,279.0936,6808.0
2018-06-07 12:25:00,295.88,295.89,295.45,295.67,3953.0,279.1314,279.1408,278.7257,278.9332,3953.0
2018-06-07 12:30:00,295.56,295.67,295.41,295.41,1200.0,278.8295,278.9332,278.688,278.688,1200.0
2018-06-07 12:35:00,295.49,295.49,295.21,295.4,1300.0,278.7634,278.7634,278.4993,278.6785,1300.0
2018-06-07 12:40:00,295.31,295.44,295.11,295.44,4229.0,278.5936,278.7163,278.4049,278.7163,4229.0
2018-06-07 12:45:00,295.45,295.7,295.45,295.56,1515.0,278.7257,278.9615,278.7257,278.8295,1515.0
2018-06-07 12:50:00,295.59,295.75,295.55,295.75,1008.0,278.8578,279.0087,278.82,279.0087,1008.0
2018-06-07 12:55:00,295.66,295.78,295.66,295.78,400.0,278.9238,279.037,278.9238,279.037,400.0
2018-06-07 13:00:00,295.75,295.96,295.72,295.96,2505.0,279.0087,279.2068,278.9804,279.2068,2505.0
2018-06-07 13:05:00,295.96,296.13,295.88,295.88,1423.0,279.2068,279.3672,279.1314,279.1314,1423.0
2018-06-07 13:10:00,295.91,296.02,295.62,295.62,1840.0,279.1597,279.2634,278.8861,278.8861,1840.0
2018-06-07 13:15:00,295.56,295.59,295.54,295.54,505.0,278.8295,278.8578,278.8106,278.8106,505.0
2018-06-07 13:20:00,295.74,295.86,295.65,295.8,3910.0,278.9993,279.1125,278.9144,279.0559,3910.0
2018-06-07 13:25:00,295.76,295.76,295.6,295.6,1701.0,279.0182,279.0182,278.8672,278.8672,1701.0
2018-06-07 13:30:00,295.52,295.71,295.51,295.57,3398.0,278.7917,278.971,278.7823,278.8389,3398.0
2018-06-07 13:35:00,295.57,295.57,295.26,295.52,3395.0,278.8389,278.8389,278.5465,278.7917,3395.0
2018-06-07 13:40:00,295.47,295.67,295.35,295.67,1961.0,278.7446,278.9332,278.6314,278.9332,1961.0
2018-06-07 13:45:00,295.51,295.93,295.51,295.89,1550.0,278.7823,279.1785,278.7823,279.1408,1550.0
2018-06-07 13:50:00,295.82,295.91,295.78,295.86,1610.0,279.0748,279.1597,279.037,279.1125,1610.0
2018-06-07 13:55:00,295.9,295.9,295.62,295.62,1560.0,279.1502,279.1502,278.8861,278.8861,1560.0
2018-06-07 14:00:00,295.71,295.84,295.54,295.84,2867.0,278.971,279.0936,278.8106,279.0936,2867.0
2018-06-07 14:05:00,295.9,296.2,295.9,296.07,2301.0,279.1502,279.4332,279.1502,279.3106,2301.0
2018-06-07 14:10:00,296.13,296.18,295.9,296.18,2205.0,279.3672,279.4144,279.1502,279.4144,2205.0
2018-06-07 14:15:00,296.15,296.24,296.0,296.1,2305.0,279.3861,279.471,279.2446,279.3389,2305.0
2018-06-07 14:20:00,296.04,296.3,296.04,296.26,3487.0,279.2823,279.5276,279.2823,279.4898,3487.0
2018-06-07 14:25:00,296.31,296.62,296.3,296.62,1600.0,279.537,279.8295,279.5276,279.8295,1600.0
2018-06-07 14:30:00,296.56,296.75,296.4,296.7,3800.0,279.7729,279.9521,279.6219,279.9049,3800.0
2018-06-07 14:35:00,296.86,297.0,296.74,296.93,3257.0,280.0559,280.188,279.9427,280.1219,3257.0
2018-06-07 14:40:00,296.86,297.05,296.71,297.04,1600.0,280.0559,280.2351,279.9144,280.2257,1600.0
2018-06-07 14:45:00,296.96,297.22,296.95,297.16,1410.0,280.1502,280.3955,280.1408,280.3389,1410.0
2018-06-07 14:50:00,297.1,297.24,297.09,297.2,1300.0,280.2823,280.4144,280.2729,280.3766,1300.0
2018-06-07 14:55:00,297.21,297.34,296.91,296.96,3327.0,280.3861,280.5087,280.1031,280.1502,3327.0
2018-06-07 15:00:00,296.79,296.91,296.6,296.61,2507.0,279.9898,280.1031,279.8106,279.82,2507.0
2018-06-07 15:05:00,296.58,296.67,296.5,296.61,1400.0,279.7917,279.8766,279.7163,279.82,1400.0
2018-06-07 15:10:00,296.53,296.56,296.48,296.55,400.0,279.7446,279.7729,279.6974,279.7634,400.0
2018-06-07 15:15:00,296.54,296.68,296.53,296.68,1305.0,279.754,279.8861,279.7446,279.8861,1305.0
2018-06-07 15:20:00,296.69,296.87,296.69,296.8,1900.0,279.8955,280.0653,279.8955,279.9993,1900.0
2018-06-07 15:25:00,296.93,297.06,296.78,296.82,3531.0,280.1219,280.2446,279.9804,280.0181,3531.0
2018-06-07 15:30:00,296.74,296.84,296.51,296.51,2200.0,279.9427,280.037,279.7257,279.7257,2200.0
2018-06-07 15:35:00,296.5,296.68,296.5,296.68,600.0,279.7163,279.8861,279.7163,279.8861,600.0
2018-06-07 15:40:00,296.66,296.82,296.6,296.69,4005.0,279.8672,280.0181,279.8106,279.8955,4005.0
2018-06-07 15:45:00,296.63,296.63,296.18,296.45,6357.0,279.8389,279.8389,279.4144,279.6691,6357.0
2018-06-07 15:50:00,296.48,296.73,296.39,296.7,6111.0,279.6974,279.9332,279.6125,279.9049,6111.0
2018-06-07 15:55:00,296.69,296.77,296.3,296.4,13991.0,279.8955,279.971,279.5276,279.6219,13991.0
2018-06-08 09:30:00,296.55,297.05,295.99,296.53,5455.0,279.7634,280.2351,279.2351,279.7446,5455.0
2018-06-08 09:35:00,296.18,297.21,295.95,297.08,2900.0,279.4144,280.3861,279.1974,280.2634,2900.0
2018-06-08 09:40:00,297.11,297.85,296.85,297.42,2753.0,280.2917,280.9898,280.0465,280.5842,2753.0
2018-06-08 09:45:00,297.36,297.36,296.88,297.28,1693.0,280.5276,280.5276,280.0748,280.4521,1693.0
2018-06-08 09:50:00,297.3,297.3,296.77,297.1,4675.0,280.471,280.471,279.971,280.2823,4675.0
2018-06-08 09:55:00,296.98,296.98,296.1,296.13,4100.0,280.1691,280.1691,279.3389,279.3672,4100.0
2018-06-08 10:00:00,295.94,296.45,295.91,296.42,3426.0,279.188,279.6691,279.1597,279.6408,3426.0
2018-06-08 10:05:00,296.45,296.54,296.25,296.38,1800.0,279.6691,279.754,279.4804,279.6031,1800.0
2018-06-08 10:10:00,296.37,296.73,296.36,296.65,1577.0,279.5936,279.9332,279.5842,279.8578,1577.0
2018-06-08 10:15:00,296.64,296.64,296.36,296.48,676.0,279.8483,279.8483,279.5842,279.6974,676.0
2018-06-08 10:20:00,296.36,296.48,296.22,296.26,1000.0,279.5842,279.6974,279.4521,279.4898,1000.0
2018-06-08 10:25:00,296.22,296.22,296.12,296.12,1162.0,279.4521,279.4521,279.3578,279.3578,1162.0
2018-06-08 10:30:00,296.17,296.33,296.16,296.22,1694.0,279.4049,279.5559,279.3955,279.4521,1694.0
2018-06-08 10:35:00,296.17,296.34,296.09,296.09,1330.0,279.4049,279.5653,279.3295,279.3295,1330.0
2018-06-08 10:40:00,296.02,296.32,295.92,296.11,1727.0,279.2634,279.5465,279.1691,279.3483,1727.0
2018-06-08 10:45:00,296.21,296.35,296.04,296.35,2613.0,279.4427,279.5748,279.2823,279.5748,2613.0
2018-06-08 10:50:00,296.33,296.34,296.18,296.24,800.0,279.5559,279.5653,279.4144,279.471,800.0
2018-06-08 10:55:00,296.36,296.88,296.36,296.88,677.0,279.5842,280.0748,279.5842,280.0748,677.0
2018-06-08 11:00:00,296.79,296.8,296.36,296.38,1950.0,279.9898,279.9993,279.5842,279.6031,1950.0
2018-06-08 11:05:00,296.47,296.74,296.47,296.74,1213.0,279.688,279.9427,279.688,279.9427,1213.0
2018-06-08 11:10:00,296.85,296.85,296.46,296.63,1200.0,280.0465,280.0465,279.6785,279.8389,1200.0
2018-06-08 11:15:00,296.57,296.68,296.42,296.42,948.0,279.7823,279.8861,279.6408,279.6408,948.0
2018-06-08 11:20:00,296.45,296.49,296.21,296.27,2600.0,279.6691,279.7068,279.4427,279.4993,2600.0
2018-06-08 11:25:00,296.15,296.24,295.77,295.85,3100.0,279.3861,279.471,279.0276,279.1031,3100.0
2018-06-08 11:30:00,295.83,295.83,295.47,295.52,800.0,279.0842,279.0842,278.7446,278.7917,800.0
2018-06-08 11:35:00,295.55,295.55,295.35,295.36,1100.0,278.82,278.82,278.6314,278.6408,1100.0
2018-06-08 11:40:00,295.39,295.39,295.29,295.37,1200.0,278.6691,278.6691,278.5748,278.6502,1200.0
2018-06-08 11:45:00,295.32,295.59,295.25,295.59,2661.0,278.6031,278.8578,278.537,278.8578,2661.0
2018-06-08 11:50:00,295.76,295.77,295.33,295.36,2667.0,279.0182,279.0276,278.6125,278.6408,2667.0
2018-06-08 11:55:00,295.97,295.99,295.53,295.64,2381.0,279.2163,279.2351,278.8012,278.9049,2381.0
2018-06-08 12:00:00,295.76,295.87,295.7,295.85,2116.0,279.0182,279.1219,278.9615,279.1031,2116.0
2018-06-08 12:05:00,295.85,296.01,295.85,295.95,600.0,279.1031,279.254,279.1031,279.1974,600.0
2018-06-08 12:10:00,296.07,296.07,295.57,295.57,1700.0,279.3106,279.3106,278.8389,278.8389,1700.0
2018-06-08 12:15:00,295.64,295.69,295.64,295.65,300.0,278.9049,278.9521,278.9049,278.9144,300.0
2018-06-08 12:20:00,295.77,295.86,295.7,295.75,900.0,279.0276,279.1125,278.9615,279.0087,900.0
2018-06-08 12:25:00,295.75,295.75,295.61,295.7,1674.0,279.0087,279.0087,278.8766,278.9615,1674.0
2018-06-08 12:30:00,295.75,296.25,295.72,296.25,2300.0,279.0087,279.4804,278.9804,279.4804,2300.0
2018-06-08 12:35:00,296.17,296.28,296.11,296.28,2181.0,279.4049,279.5087,279.3483,279.5087,2181.0
2018-06-08 12:40:00,296.33,296.38,296.08,296.08,1903.0,279.5559,279.6031,279.32,279.32,1903.0
2018-06-08 12:45:00,296.11,296.29,296.11,296.29,200.0,279.3483,279.5181,279.3483,279.5181,200.0
2018-06-08 12:50:00,296.17,296.33,296.17,296.33,1200.0,279.4049,279.5559,279.4049,279.5559,1200.0
2018-06-08 12:55:00,296.37,296.39,295.97,296.21,3500.0,279.5936,279.6125,279.2163,279.4427,3500.0
2018-06-08 13:00:00,296.1,296.1,295.74,295.74,1000.0,279.3389,279.3389,278.9993,278.9993,1000.0
2018-06-08 13:05:00,295.69,295.69,295.59,295.61,1000.0,278.9521,278.9521,278.8578,278.8766,1000.0
2018-06-08 13:10:00,295.76,295.94,295.63,295.9,1900.0,279.0182,279.188,278.8955,279.1502,1900.0
2018-06-08 13:15:00,296.03,296.33,296.03,296.33,1500.0,279.2729,279.5559,279.2729,279.5559,1500.0
2018-06-08 13:20:00,296.24,296.29,296.18,296.18,600.0,279.471,279.5181,279.4144,279.4144,600.0
2018-06-08 13:25:00,296.24,296.57,296.24,296.38,1298.0,279.471,279.7823,279.471,279.6031,1298.0
2018-06-08 13:30:00,296.3,296.3,296.3,296.3,100.0,279.5276,279.5276,279.5276,279.5276,100.0
2018-06-08 13:35:00,296.28,296.57,296.27,296.38,2212.0,279.5087,279.7823,279.4993,279.6031,2212.0
2018-06-08 13:40:00,296.42,296.59,296.37,296.37,300.0,279.6408,279.8012,279.5936,279.5936,300.0
2018-06-08 13:45:00,296.62,296.62,296.49,296.51,1500.0,279.8295,279.8295,279.7068,279.7257,1500.0
2018-06-08 13:50:00,296.58,296.66,296.38,296.51,3040.0,279.7917,279.8672,279.6031,279.7257,3040.0
2018-06-08 13:55:00,296.51,296.51,296.51,296.51,0.0,279.7257,279.7257,279.7257,279.7257,0.0
2018-06-08 14:00:00,296.57,296.59,296.51,296.51,800.0,279.7823,279.8012,279.7257,279.7257,800.0
2018-06-08 14:05:00,296.53,296.53,296.47,296.53,400.0,279.7446,279.7446,279.688,279.7446,400.0
2018-06-08 14:10:00,296.69,296.96,296.69,296.88,3168.0,279.8955,280.1502,279.8955,280.0748,3168.0
2018-06-08 14:15:00,296.94,296.94,296.9,296.9,360.0,280.1314,280.1314,280.0936,280.0936,360.0
2018-06-08 14:20:00,296.92,296.92,296.85,296.85,319.0,280.1125,280.1125,280.0465,280.0465,319.0
2018-06-08 14:25:00,296.99,297.29,296.86,297.29,2502.0,280.1785,280.4615,280.0559,280.4615,2502.0
2018-06-08 14:30:00,297.26,297.4,297.26,297.38,1715.0,280.4332,280.5653,280.4332,280.5464,1715.0
2018-06-08 14:35:00,297.32,297.32,297.16,297.27,800.0,280.4898,280.4898,280.3389,280.4427,800.0
2018-06-08 14:40:00,297.16,297.26,297.16,297.23,460.0,280.3389,280.4332,280.3389,280.4049,460.0
2018-06-08 14:45:00,297.13,297.36,297.12,297.35,500.0,280.3106,280.5276,280.3012,280.5181,500.0
2018-06-08 14:50:00,297.34,297.34,297.15,297.17,1300.0,280.5087,280.5087,280.3295,280.3483,1300.0
2018-06-08 14:55:00,297.25,297.26,297.15,297.26,1350.0,280.4238,280.4332,280.3295,280.4332,1350.0
2018-06-08 15:00:00,297.2,297.31,297.2,297.22,1200.0,280.3766,280.4804,280.3766,280.3955,1200.0
2018-06-08 15:05:00,297.21,297.32,297.17,297.17,3007.0,280.3861,280.4898,280.3483,280.3483,3007.0
2018-06-08 15:10:00,297.29,297.37,297.23,297.37,800.0,280.4615,280.537,280.4049,280.537,800.0
2018-06-08 15:15:00,297.41,297.41,297.14,297.14,1200.0,280.5748,280.5748,280.32,280.32,1200.0
2018-06-08 15:20:00,297.19,297.64,297.19,297.64,2300.0,280.3672,280.7917,280.3672,280.7917,2300.0
2018-06-08 15:25:00,297.61,297.7,297.47,297.48,2315.0,280.7634,280.8483,280.6314,280.6408,2315.0
2018-06-08 15:30:00,297.48,297.61,297.48,297.61,900.0,280.6408,280.7634,280.6408,280.7634,900.0
2018-06-08 15:35:00,297.65,297.75,297.65,297.73,1700.0,280.8012,280.8955,280.8012,280.8766,1700.0
2018-06-08 15:40:00,297.72,297.75,297.52,297.52,1200.0,280.8672,280.8955,280.6785,280.6785,1200.0
2018-06-08 15:45:00,297.42,297.59,297.4,297.42,4623.0,280.5842,280.7446,280.5653,280.5842,4623.0
2018-06-08 15:50:00,297.44,297.54,297.42,297.49,4700.0,280.6031,280.6974,280.5842,280.6502,4700.0
2018-06-08 15:55:00,297.52,298.05,297.49,297.81,29692.0,280.6785,281.1785,280.6502,280.9521,29692.0
2018-06-11 09:30:00,298.46,298.46,298.0,298.08,5248.0,281.5653,281.5653,281.1314,281.2068,5248.0
2018-06-11 09:35:00,298.44,298.68,297.94,298.0,5600.0,281.5464,281.7729,281.0747,281.1314,5600.0
2018-06-11 09:40:00,297.88,298.1,297.6,297.85,1400.0,281.0181,281.2257,280.754,280.9898,1400.0
2018-06-11 09:45:00,298.0,298.13,297.74,297.84,2396.0,281.1314,281.254,280.8861,280.9804,2396.0
2018-06-11 09:50:00,297.65,297.76,297.14,297.57,3647.0,280.8012,280.9049,280.32,280.7257,3647.0
2018-06-11 09:55:00,297.5,298.26,297.43,297.95,6488.0,280.6597,281.3766,280.5936,281.0842,6488.0
2018-06-11 10:00:00,297.86,297.88,297.3,297.67,1712.0,280.9993,281.0181,280.471,280.82,1712.0
2018-06-11 10:05:00,297.59,297.75,297.51,297.69,1100.0,280.7446,280.8955,280.6691,280.8389,1100.0
2018-06-11 10:10:00,297.92,298.04,297.78,298.04,4985.0,281.0559,281.1691,280.9238,281.1691,4985.0
2018-06-11 10:15:00,297.97,298.58,297.85,298.51,3612.0,281.1031,281.6785,280.9898,281.6125,3612.0
2018-06-11 10:20:00,298.58,299.11,298.58,298.86,4012.0,281.6785,282.1785,281.6785,281.9427,4012.0
2018-06-11 10:25:00,299.24,299.5,299.19,299.45,1425.0,282.3012,282.5464,282.254,282.4993,1425.0
2018-06-11 10:30:00,299.44,299.66,299.44,299.6,1600.0,282.4898,282.6974,282.4898,282.6408,1600.0
2018-06-11 10:35:00,299.75,299.78,299.56,299.61,800.0,282.7823,282.8106,282.603,282.6502,800.0
2018-06-11 10:40:00,299.54,299.81,299.49,299.67,1914.0,282.5842,282.8389,282.537,282.7068,1914.0
2018-06-11 10:45:00,299.47,299.77,299.42,299.77,2767.0,282.5181,282.8012,282.471,282.8012,2767.0
2018-06-11 10:50:00,299.77,299.93,299.64,299.68,2900.0,282.8012,282.9521,282.6785,282.7163,2900.0
2018-06-11 10:55:00,299.86,299.99,299.78,299.96,1712.0,282.8861,283.0087,282.8106,282.9804,1712.0
2018-06-11 11:00:00,299.84,299.95,299.71,299.76,1043.0,282.8672,282.971,282.7446,282.7917,1043.0
2018-06-11 11:05:00,299.75,299.84,299.7,299.77,900.0,282.7823,282.8672,282.7351,282.8012,900.0
2018-06-11 11:10:00,299.82,299.83,299.49,299.63,2100.0,282.8483,282.8578,282.537,282.6691,2100.0
2018-06-11 11:15:00,299.68,299.72,299.68,299.72,500.0,282.7163,282.754,282.7163,282.754,500.0
2018-06-11 11:20:00,299.78,299.88,299.75,299.85,1488.0,282.8106,282.9049,282.7823,282.8766,1488.0
2018-06-11 11:25:00,299.81,299.86,299.64,299.72,2319.0,282.8389,282.8861,282.6785,282.754,2319.0
2018-06-11 11:30:00,299.74,299.85,299.5,299.85,1756.0,282.7729,282.8766,282.5464,282.8766,1756.0
2018-06-11 11:35:00,299.8,299.98,299.73,299.87,16800.0,282.8295,282.9993,282.7634,282.8955,16800.0
2018-06-11 11:40:00,299.97,300.42,299.9,300.42,10776.0,282.9898,283.4144,282.9238,283.4144,10776.0
2018-06-11 11:45:00,300.42,301.28,300.42,301.01,3391.0,283.4144,284.2257,283.4144,283.971,3391.0
2018-06-11 11:50:00,301.1,301.1,300.67,300.67,700.0,284.0559,284.0559,283.6502,283.6502,700.0
2018-06-11 11:55:00,300.68,300.79,300.59,300.71,1600.0,283.6596,283.7634,283.5747,283.688,1600.0
2018-06-11 12:00:00,300.58,300.77,300.29,300.29,2300.0,283.5653,283.7446,283.2917,283.2917,2300.0
2018-06-11 12:05:00,300.31,300.98,300.31,300.84,3130.0,283.3106,283.9427,283.3106,283.8106,3130.0
2018-06-11 12:10:00,300.74,301.11,300.74,300.98,4121.0,283.7163,284.0653,283.7163,283.9427,4121.0
2018-06-11 12:15:00,300.79,300.92,300.58,300.58,1951.0,283.7634,283.8861,283.5653,283.5653,1951.0
2018-06-11 12:20:00,300.62,300.7,300.46,300.49,2600.0,283.603,283.6785,283.4521,283.4804,2600.0
2018-06-11 12:25:00,300.83,300.94,300.66,300.94,649.0,283.8012,283.9049,283.6408,283.9049,649.0
2018-06-11 12:30:00,301.04,301.04,300.89,301.02,1100.0,283.9993,283.9993,283.8578,283.9804,1100.0
2018-06-11 12:35:00,301.18,301.23,301.18,301.23,400.0,284.1313,284.1785,284.1313,284.1785,400.0
2018-06-11 12:40:00,301.18,301.18,301.04,301.04,650.0,284.1313,284.1313,283.9993,283.9993,650.0
2018-06-11 12:45:00,301.03,301.29,300.91,301.29,3498.0,283.9898,284.2351,283.8766,284.2351,3498.0
2018-06-11 12:50:00,301.07,301.07,300.83,300.95,1000.0,284.0276,284.0276,283.8012,283.9144,1000.0
2018-06-11 12:55:00,300.9,300.9,300.69,300.69,500.0,283.8672,283.8672,283.6691,283.6691,500.0
2018-06-11 13:00:00,300.66,300.69,300.47,300.47,2985.0,283.6408,283.6691,283.4615,283.4615,2985.0
2018-06-11 13:05:00,300.66,300.83,300.55,300.81,1223.0,283.6408,283.8012,283.537,283.7823,1223.0
2018-06-11 13:10:00,300.99,301.01,300.7,301.01,1402.0,283.9521,283.971,283.6785,283.971,1402.0
2018-06-11 13:15:00,300.84,301.17,300.82,301.17,1875.0,283.8106,284.1219,283.7917,284.1219,1875.0
2018-06-11 13:20:00,301.21,301.21,300.99,301.06,2900.0,284.1596,284.1596,283.9521,284.0181,2900.0
2018-06-11 13:25:00,301.04,301.19,300.99,301.11,800.0,283.9993,284.1408,283.9521,284.0653,800.0
2018-06-11 13:30:00,300.96,301.05,300.94,301.05,4440.0,283.9238,284.0087,283.9049,284.0087,4440.0
2018-06-11 13:35:00,301.06,301.06,300.43,300.79,2361.0,284.0181,284.0181,283.4238,283.7634,2361.0
2018-06-11 13:40:00,300.73,300.73,300.48,300.49,800.0,283.7068,283.7068,283.471,283.4804,800.0
2018-06-11 13:45:00,300.33,300.34,300.2,300.3,718.0,283.3295,283.3389,283.2068,283.3012,718.0
2018-06-11 13:50:00,300.39,300.54,300.39,300.54,881.0,283.3861,283.5276,283.3861,283.5276,881.0
2018-06-11 13:55:00,300.54,300.54,300.33,300.5,1143.0,283.5276,283.5276,283.3295,283.4898,1143.0
2018-06-11 14:00:00,300.23,300.23,300.16,300.16,815.0,283.2351,283.2351,283.1691,283.1691,815.0
2018-06-11 14:05:00,300.15,300.24,300.15,300.24,200.0,283.1597,283.2446,283.1597,283.2446,200.0
2018-06-11 14:10:00,300.3,300.3,300.1,300.1,1281.0,283.3012,283.3012,283.1125,283.1125,1281.0
2018-06-11 14:15:00,300.23,300.36,300.17,300.35,1200.0,283.2351,283.3578,283.1785,283.3483,1200.0
2018-06-11 14:20:00,300.45,300.58,300.45,300.51,1707.0,283.4427,283.5653,283.4427,283.4993,1707.0
2018-06-11 14:25:00,300.58,300.59,300.57,300.59,2300.0,283.5653,283.5747,283.5559,283.5747,2300.0
2018-06-11 14:30:00,300.51,300.52,300.43,300.43,900.0,283.4993,283.5087,283.4238,283.4238,900.0
2018-06-11 14:35:00,300.36,300.36,300.25,300.25,400.0,283.3578,283.3578,283.254,283.254,400.0
2018-06-11 14:40:00,300.4,300.5,300.38,300.5,1100.0,283.3955,283.4898,283.3766,283.4898,1100.0
2018-06-11 14:45:00,300.64,300.64,300.44,300.44,8200.0,283.6219,283.6219,283.4332,283.4332,8200.0
2018-06-11 14:50:00,300.4,300.4,300.37,300.37,942.0,283.3955,283.3955,283.3672,283.3672,942.0
2018-06-11 14:55:00,300.31,300.33,300.23,300.28,1110.0,283.3106,283.3295,283.2351,283.2823,1110.0
2018-06-11 15:00:00,300.28,300.57,300.28,300.4,6690.0,283.2823,283.5559,283.2823,283.3955,6690.0
2018-06-11 15:05:00,300.5,300.59,300.27,300.59,3100.0,283.4898,283.5747,283.2729,283.5747,3100.0
2018-06-11 15:10:00,300.56,300.74,300.5,300.73,5139.0,283.5464,283.7163,283.4898,283.7068,5139.0
2018-06-11 15:15:00,300.54,300.63,300.53,300.62,1585.0,283.5276,283.6125,283.5181,283.603,1585.0
2018-06-11 15:20:00,300.73,300.83,300.73,300.75,1569.0,283.7068,283.8012,283.7068,283.7257,1569.0
2018-06-11 15:25:00,300.87,301.03,300.87,301.03,1400.0,283.8389,283.9898,283.8389,283.9898,1400.0
2018-06-11 15:30:00,300.97,301.18,300.93,301.18,1735.0,283.9332,284.1313,283.8955,284.1313,1735.0
2018-06-11 15:35:00,301.17,301.2,301.14,301.15,1600.0,284.1219,284.1502,284.0936,284.103,1600.0
2018-06-11 15:40:00,301.04,301.3,301.04,301.3,2000.0,283.9993,284.2446,283.9993,284.2446,2000.0
2018-06-11 15:45:00,301.22,301.81,301.19,301.75,13310.0,284.1691,284.7257,284.1408,284.6691,13310.0
2018-06-11 15:50:00,301.65,301.8,301.49,301.54,6542.0,284.5747,284.7162,284.4238,284.471,6542.0
2018-06-11 15:55:00,301.58,301.8,301.5,301.8,50050.0,284.5087,284.7162,284.4332,284.7162,50050.0
2018-06-12 09:30:00,301.5,301.84,301.23,301.7,8998.0,284.4332,284.754,284.1785,284.6219,8998.0
2018-06-12 09:35:00,301.63,301.63,300.63,300.65,2600.0,284.5559,284.5559,283.6125,283.6313,2600.0
2018-06-12 09:40:00,300.37,300.95,300.34,300.44,3500.0,283.3672,283.9144,283.3389,283.4332,3500.0
2018-06-12 09:45:00,300.03,300.24,299.36,299.45,6515.0,283.0464,283.2446,282.4144,282.4993,6515.0
2018-06-12 09:50:00,299.29,299.32,299.06,299.21,1500.0,282.3483,282.3766,282.1314,282.2729,1500.0
2018-06-12 09:55:00,299.25,299.81,299.09,299.78,24316.0,282.3106,282.8389,282.1597,282.8106,24316.0
2018-06-12 10:00:00,300.06,300.58,299.82,300.57,6055.0,283.0747,283.5653,282.8483,283.5559,6055.0
2018-06-12 10:05:00,300.39,300.39,300.05,300.09,5494.0,283.3861,283.3861,283.0653,283.103,5494.0
2018-06-12 10:10:00,300.01,300.71,299.77,300.71,19907.0,283.0276,283.688,282.8012,283.688,19907.0
2018-06-12 10:15:00,300.77,301.25,300.0,300.5,31701.0,283.7446,284.1974,283.0181,283.4898,31701.0
2018-06-12 10:20:00,300.23,301.65,300.2,300.35,29438.0,283.2351,284.5747,283.2068,283.3483,29438.0
2018-06-12 10:25:00,300.17,300.21,299.8,300.19,8683.0,283.1785,283.2163,282.8295,283.1974,8683.0
2018-06-12 10:30:00,300.16,300.45,300.12,300.3,7308.0,283.1691,283.4427,283.1313,283.3012,7308.0
2018-06-12 10:35:00,300.3,300.42,299.97,300.17,8600.0,283.3012,283.4144,282.9898,283.1785,8600.0
2018-06-12 10:40:00,300.12,301.05,300.0,300.14,16627.0,283.1313,284.0087,283.0181,283.1502,16627.0
2018-06-12 10:45:00,300.24,301.15,300.24,300.53,28094.0,283.2446,284.103,283.2446,283.5181,28094.0
2018-06-12 10:50:00,300.36,300.5,300.21,300.4,6858.0,283.3578,283.4898,283.2163,283.3955,6858.0
2018-06-12 10:55:00,300.47,300.76,300.35,300.63,8706.0,283.4615,283.7351,283.3483,283.6125,8706.0
2018-06-12 11:00:00,300.73,300.99,300.65,300.72,2552.0,283.7068,283.9521,283.6313,283.6974,2552.0
2018-06-12 11:05:00,300.71,301.7,300.65,301.64,5380.0,283.688,284.6219,283.6313,284.5653,5380.0
2018-06-12 11:10:00,301.5,301.7,301.45,301.7,3319.0,284.4332,284.6219,284.3861,284.6219,3319.0
2018-06-12 11:15:00,301.84,302.19,301.61,302.05,5148.0,284.754,285.0842,284.537,284.9521,5148.0
2018-06-12 11:20:00,302.05,302.4,302.0,302.3,8041.0,284.9521,285.2823,284.9049,285.1879,8041.0
2018-06-12 11:25:00,302.36,305.0,302.31,303.68,22489.0,285.2446,287.7351,285.1974,286.4898,22489.0
2018-06-12 11:30:00,303.52,303.73,303.3,303.62,2724.0,286.3389,286.537,286.1313,286.4332,2724.0
2018-06-12 11:35:00,303.61,303.68,302.85,302.97,3000.0,286.4238,286.4898,285.7068,285.82,3000.0
2018-06-12 11:40:00,303.07,303.58,302.96,303.15,1835.0,285.9144,286.3955,285.8106,285.9898,1835.0
2018-06-12 11:45:00,303.17,303.42,303.14,303.42,1300.0,286.0087,286.2445,285.9804,286.2445,1300.0
2018-06-12 11:50:00,303.27,303.51,303.2,303.49,1854.0,286.103,286.3295,286.037,286.3106,1854.0
2018-06-12 11:55:00,303.55,303.9,303.47,303.67,2690.0,286.3672,286.6974,286.2917,286.4804,2690.0
2018-06-12 12:00:00,303.67,303.67,303.0,303.0,1723.0,286.4804,286.4804,285.8483,285.8483,1723.0
2018-06-12 12:05:00,303.25,303.31,303.15,303.15,814.0,286.0842,286.1408,285.9898,285.9898,814.0
2018-06-12 12:10:00,303.18,303.45,303.18,303.44,1510.0,286.0181,286.2728,286.0181,286.2634,1510.0
2018-06-12 12:15:00,303.53,303.84,303.53,303.67,1200.0,286.3483,286.6408,286.3483,286.4804,1200.0
2018-06-12 12:20:00,303.61,303.61,303.21,303.25,6015.0,286.4238,286.4238,286.0464,286.0842,6015.0
2018-06-12 12:25:00,303.26,303.31,303.13,303.13,2115.0,286.0936,286.1408,285.971,285.971,2115.0
2018-06-12 12:30:00,303.01,303.02,302.92,302.99,1160.0,285.8578,285.8672,285.7729,285.8389,1160.0
2018-06-12 12:35:00,303.06,303.3,303.06,303.27,4925.0,285.9049,286.1313,285.9049,286.103,4925.0
2018-06-12 12:40:00,303.15,303.21,302.25,302.41,4732.0,285.9898,286.0464,285.1408,285.2917,4732.0
2018-06-12 12:45:00,302.5,302.92,302.5,302.81,1900.0,285.3766,285.7729,285.3766,285.6691,1900.0
2018-06-12 12:50:00,302.96,303.31,302.79,303.31,6201.0,285.8106,286.1408,285.6502,286.1408,6201.0
2018-06-12 12:55:00,303.34,304.28,303.34,304.28,2393.0,286.1691,287.0559,286.1691,287.0559,2393.0
2018-06-12 13:00:00,304.27,304.27,303.94,304.04,1567.0,287.0464,287.0464,286.7351,286.8295,1567.0
2018-06-12 13:05:00,304.03,304.37,304.02,304.02,3414.0,286.82,287.1408,286.8106,286.8106,3414.0
2018-06-12 13:10:00,303.97,304.13,303.8,304.13,1600.0,286.7634,286.9144,286.603,286.9144,1600.0
2018-06-12 13:15:00,304.16,304.21,303.66,303.85,7005.0,286.9427,286.9898,286.471,286.6502,7005.0
2018-06-12 13:20:00,303.81,303.96,303.8,303.8,1300.0,286.6125,286.754,286.603,286.603,1300.0
2018-06-12 13:25:00,303.9,304.1,303.9,304.0,4548.0,286.6974,286.8861,286.6974,286.7917,4548.0
2018-06-12 13:30:00,304.0,304.16,304.0,304.1,3099.0,286.7917,286.9427,286.7917,286.8861,3099.0
2018-06-12 13:35:00,304.09,304.33,304.08,304.32,3588.0,286.8766,287.103,286.8672,287.0936,3588.0
2018-06-12 13:40:00,304.23,304.43,304.16,304.36,4904.0,287.0087,287.1974,286.9427,287.1313,4904.0
2018-06-12 13:45:00,304.49,304.58,304.35,304.41,3817.0,287.254,287.3389,287.1219,287.1785,3817.0
2018-06-12 13:50:00,304.53,304.57,304.37,304.51,1521.0,287.2917,287.3295,287.1408,287.2728,1521.0
2018-06-12 13:55:00,304.55,304.76,304.55,304.58,4420.0,287.3106,287.5087,287.3106,287.3389,4420.0
2018-06-12 14:00:00,304.47,304.47,303.93,303.93,3200.0,287.2351,287.2351,286.7257,286.7257,3200.0
2018-06-12 14:05:00,303.87,304.21,303.87,304.21,2916.0,286.6691,286.9898,286.6691,286.9898,2916.0
2018-06-12 14:10:00,304.17,304.33,303.83,303.83,4410.0,286.9521,287.103,286.6313,286.6313,4410.0
2018-06-12 14:15:00,303.73,303.73,303.55,303.55,1656.0,286.537,286.537,286.3672,286.3672,1656.0
2018-06-12 14:20:00,303.76,304.03,303.67,303.98,6911.0,286.5653,286.82,286.4804,286.7728,6911.0
2018-06-12 14:25:00,303.94,304.01,303.5,303.55,4566.0,286.7351,286.8012,286.32,286.3672,4566.0
2018-06-12 14:30:00,303.52,303.97,303.29,303.55,5671.0,286.3389,286.7634,286.1219,286.3672,5671.0
2018-06-12 14:35:00,303.65,303.65,303.34,303.48,6200.0,286.4615,286.4615,286.1691,286.3012,6200.0
2018-06-12 14:40:00,303.49,303.66,303.49,303.55,1307.0,286.3106,286.471,286.3106,286.3672,1307.0
2018-06-12 14:45:00,303.52,303.69,303.3,303.6,6412.0,286.3389,286.4993,286.1313,286.4144,6412.0
2018-06-12 14:50:00,303.52,303.61,303.49,303.59,500.0,286.3389,286.4238,286.3106,286.4049,500.0
2018-06-12 14:55:00,303.4,303.55,303.24,303.54,4100.0,286.2257,286.3672,286.0747,286.3578,4100.0
2018-06-12 15:00:00,303.53,303.6,303.45,303.53,2900.0,286.3483,286.4144,286.2728,286.3483,2900.0
2018-06-12 15:05:00,303.48,303.82,303.47,303.77,5609.0,286.3012,286.6219,286.2917,286.5747,5609.0
2018-06-12 15:10:00,303.71,303.93,303.71,303.9,4701.0,286.5181,286.7257,286.5181,286.6974,4701.0
2018-06-12 15:15:00,303.87,304.03,303.86,304.0,9506.0,286.6691,286.82,286.6596,286.7917,9506.0
2018-06-12 15:20:00,303.99,304.46,303.99,304.28,4654.0,286.7823,287.2257,286.7823,287.0559,4654.0
2018-06-12 15:25:00,304.24,304.9,304.04,304.9,12339.0,287.0181,287.6408,286.8295,287.6408,12339.0
2018-06-12 15:30:00,304.75,304.85,303.99,304.13,2600.0,287.4993,287.5936,286.7823,286.9144,2600.0
2018-06-12 15:35:00,303.99,304.16,303.83,304.15,4624.0,286.7823,286.9427,286.6313,286.9332,4624.0
2018-06-12 15:40:00,304.19,304.19,303.88,304.09,3114.0,286.971,286.971,286.6785,286.8766,3114.0
2018-06-12 15:45:00,303.94,304.32,303.83,304.29,10670.0,286.7351,287.0936,286.6313,287.0653,10670.0
2018-06-12 15:50:00,304.34,304.81,304.34,304.68,11504.0,287.1125,287.5559,287.1125,287.4332,11504.0
2018-06-12 15:55:00,304.66,306.32,304.66,305.85,84985.0,287.4144,288.9804,287.4144,288.537,84985.0
2018-06-13 09:30:00,308.2,308.2,305.47,306.61,18076.0,290.754,290.754,288.1785,289.254,18076.0
2018-06-13 09:35:00,306.71,308.0,306.71,307.61,11359.0,289.3483,290.5653,289.3483,290.1974,11359.0
2018-06-13 09:40:00,307.62,308.98,307.61,308.72,4318.0,290.2068,291.4898,290.1974,291.2445,4318.0
2018-06-13 09:45:00,308.86,309.19,307.63,307.89,14903.0,291.3766,291.6879,290.2162,290.4615,14903.0
2018-06-13 09:50:00,307.7,308.48,307.56,307.56,5660.0,290.2823,291.0181,290.1502,290.1502,5660.0
2018-06-13 09:55:00,307.57,308.24,307.55,308.01,2800.0,290.1596,290.7917,290.1408,290.5747,2800.0
2018-06-13 10:00:00,308.06,308.06,307.1,307.11,3700.0,290.6219,290.6219,289.7162,289.7257,3700.0
2018-06-13 10:05:00,307.04,307.61,306.83,307.18,4165.0,289.6596,290.1974,289.4615,289.7917,4165.0
2018-06-13 10:10:00,307.03,307.59,307.02,307.59,4500.0,289.6502,290.1785,289.6408,290.1785,4500.0
2018-06-13 10:15:00,307.7,307.84,306.89,307.55,6225.0,290.2823,290.4143,289.5181,290.1408,6225.0
2018-06-13 10:20:00,307.19,307.95,307.19,307.79,3944.0,289.8011,290.5181,289.8011,290.3672,3944.0
2018-06-13 10:25:00,307.79,307.88,307.34,307.49,3900.0,290.3672,290.4521,289.9427,290.0842,3900.0
2018-06-13 10:30:00,306.94,307.33,306.66,307.24,3806.0,289.5653,289.9332,289.3011,289.8483,3806.0
2018-06-13 10:35:00,307.34,307.58,307.29,307.32,2400.0,289.9427,290.1691,289.8955,289.9238,2400.0
2018-06-13 10:40:00,307.27,307.46,307.22,307.25,2500.0,289.8766,290.0559,289.8294,289.8577,2500.0
2018-06-13 10:45:00,307.31,307.41,307.21,307.33,1660.0,289.9143,290.0087,289.82,289.9332,1660.0
2018-06-13 10:50:00,307.28,307.82,307.18,307.53,4360.0,289.886,290.3955,289.7917,290.1219,4360.0
2018-06-13 10:55:00,307.28,307.42,306.96,307.19,3656.0,289.886,290.0181,289.5842,289.8011,3656.0
2018-06-13 11:00:00,307.17,307.28,306.2,306.2,9672.0,289.7823,289.886,288.8672,288.8672,9672.0
2018-06-13 11:05:00,306.18,306.52,306.01,306.35,3800.0,288.8483,289.1691,288.6879,289.0087,3800.0
2018-06-13 11:10:00,306.4,306.76,306.39,306.54,2330.0,289.0559,289.3955,289.0464,289.1879,2330.0
2018-06-13 11:15:00,306.59,306.68,306.42,306.68,2068.0,289.2351,289.32,289.0747,289.32,2068.0
2018-06-13 11:20:00,306.59,306.6,306.38,306.55,2804.0,289.2351,289.2445,289.037,289.1974,2804.0
2018-06-13 11:25:00,306.56,306.77,306.46,306.46,2519.0,289.2068,289.4049,289.1125,289.1125,2519.0
2018-06-13 11:30:00,306.31,306.4,305.96,306.4,5438.0,288.971,289.0559,288.6408,289.0559,5438.0
2018-06-13 11:35:00,306.5,306.66,306.3,306.66,4844.0,289.1502,289.3011,288.9615,289.3011,4844.0
2018-06-13 11:40:00,306.56,307.05,306.45,307.05,15767.0,289.2068,289.6691,289.103,289.6691,15767.0
2018-06-13 11:45:00,307.0,307.0,306.45,306.58,8892.0,289.6219,289.6219,289.103,289.2257,8892.0
2018-06-13 11:50:00,306.74,306.74,306.44,306.7,5672.0,289.3766,289.3766,289.0936,289.3389,5672.0
2018-06-13 11:55:00,306.78,306.91,306.69,306.77,3831.0,289.4144,289.537,289.3294,289.4049,3831.0
2018-06-13 12:00:00,306.79,307.07,306.79,307.05,2800.0,289.4238,289.6879,289.4238,289.6691,2800.0
2018-06-13 12:05:00,307.02,307.02,306.64,306.64,1700.0,289.6408,289.6408,289.2823,289.2823,1700.0
2018-06-13 12:10:00,306.68,306.77,306.67,306.74,1526.0,289.32,289.4049,289.3106,289.3766,1526.0
2018-06-13 12:15:00,306.71,306.71,306.31,306.31,2770.0,289.3483,289.3483,288.971,288.971,2770.0
2018-06-13 12:20:00,306.24,306.76,306.24,306.75,6746.0,288.9049,289.3955,288.9049,289.386,6746.0
2018-06-13 12:25:00,306.83,307.05,306.83,306.93,1500.0,289.4615,289.6691,289.4615,289.5559,1500.0
2018-06-13 12:30:00,306.92,307.03,306.81,306.81,1600.0,289.5464,289.6502,289.4427,289.4427,1600.0
2018-06-13 12:35:00,306.9,307.07,306.89,307.07,1500.0,289.5276,289.6879,289.5181,289.6879,1500.0
2018-06-13 12:40:00,307.16,307.21,307.05,307.13,5200.0,289.7728,289.82,289.6691,289.7445,5200.0
2018-06-13 12:45:00,307.13,307.13,306.96,306.96,1023.0,289.7445,289.7445,289.5842,289.5842,1023.0
2018-06-13 12:50:00,306.8,306.96,306.76,306.86,2958.0,289.4332,289.5842,289.3955,289.4898,2958.0
2018-06-13 12:55:00,306.73,306.73,306.2,306.2,1537.0,289.3672,289.3672,288.8672,288.8672,1537.0
2018-06-13 13:00:00,306.14,306.17,305.8,306.17,3018.0,288.8106,288.8389,288.4898,288.8389,3018.0
2018-06-13 13:05:00,306.09,306.26,306.01,306.26,1100.0,288.7634,288.9238,288.6879,288.9238,1100.0
2018-06-13 13:10:00,306.4,306.4,305.89,305.89,1000.0,289.0559,289.0559,288.5747,288.5747,1000.0
2018-06-13 13:15:00,305.85,306.21,305.85,306.08,2351.0,288.537,288.8766,288.537,288.754,2351.0
2018-06-13 13:20:00,305.94,305.94,305.66,305.66,1000.0,288.6219,288.6219,288.3577,288.3577,1000.0
2018-06-13 13:25:00,305.49,305.77,305.49,305.77,800.0,288.1974,288.4615,288.1974,288.4615,800.0
2018-06-13 13:30:00,305.95,306.19,305.89,306.12,3252.0,288.6313,288.8577,288.5747,288.7917,3252.0
2018-06-13 13:35:00,306.19,306.35,306.13,306.35,1000.0,288.8577,289.0087,288.8011,289.0087,1000.0
2018-06-13 13:40:00,306.44,306.58,306.38,306.49,2921.0,289.0936,289.2257,289.037,289.1408,2921.0
2018-06-13 13:45:00,306.51,306.53,306.29,306.4,1743.0,289.1596,289.1785,288.9521,289.0559,1743.0
2018-06-13 13:50:00,306.4,306.47,306.2,306.35,2941.0,289.0559,289.1219,288.8672,289.0087,2941.0
2018-06-13 13:55:00,306.41,306.62,306.41,306.62,1300.0,289.0653,289.2634,289.0653,289.2634,1300.0
2018-06-13 14:00:00,306.43,306.57,305.36,305.36,2362.0,289.0842,289.2162,288.0747,288.0747,2362.0
2018-06-13 14:05:00,305.49,305.52,305.49,305.52,400.0,288.1974,288.2257,288.1974,288.2257,400.0
2018-06-13 14:10:00,305.61,305.98,305.61,305.98,3002.0,288.3106,288.6596,288.3106,288.6596,3002.0
2018-06-13 14:15:00,305.92,306.05,305.57,305.82,12093.0,288.603,288.7257,288.2728,288.5087,12093.0
2018-06-13 14:20:00,305.85,306.0,305.85,305.96,4400.0,288.537,288.6785,288.537,288.6408,4400.0
2018-06-13 14:25:00,305.97,306.06,305.66,305.83,3946.0,288.6502,288.7351,288.3577,288.5181,3946.0
2018-06-13 14:30:00,305.76,305.82,305.59,305.68,2900.0,288.4521,288.5087,288.2917,288.3766,2900.0
2018-06-13 14:35:00,305.78,305.78,305.45,305.45,5076.0,288.471,288.471,288.1596,288.1596,5076.0
2018-06-13 14:40:00,305.61,306.45,305.53,306.28,3792.0,288.3106,289.103,288.2351,288.9427,3792.0
2018-06-13 14:45:00,306.37,306.46,306.3,306.46,1800.0,289.0276,289.1125,288.9615,289.1125,1800.0
2018-06-13 14:50:00,306.46,306.72,306.46,306.6,1729.0,289.1125,289.3577,289.1125,289.2445,1729.0
2018-06-13 14:55:00,306.75,306.87,306.71,306.85,3197.0,289.386,289.4993,289.3483,289.4804,3197.0
2018-06-13 15:00:00,306.88,307.03,306.83,307.02,3614.0,289.5087,289.6502,289.4615,289.6408,3614.0
2018-06-13 15:05:00,306.98,306.98,306.74,306.81,4700.0,289.603,289.603,289.3766,289.4427,4700.0
2018-06-13 15:10:00,306.81,306.97,306.8,306.87,2800.0,289.4427,289.5936,289.4332,289.4993,2800.0
2018-06-13 15:15:00,306.82,306.84,306.74,306.78,1800.0,289.4521,289.471,289.3766,289.4144,1800.0
2018-06-13 15:20:00,306.83,306.83,306.58,306.64,2000.0,289.4615,289.4615,289.2257,289.2823,2000.0
2018-06-13 15:25:00,306.64,306.72,306.39,306.53,4609.0,289.2823,289.3577,289.0464,289.1785,4609.0
2018-06-13 15:30:00,306.55,306.61,306.43,306.61,4108.0,289.1974,289.254,289.0842,289.254,4108.0
2018-06-13 15:35:00,306.64,306.86,306.45,306.72,2889.0,289.2823,289.4898,289.103,289.3577,2889.0
2018-06-13 15:40:00,306.72,306.72,306.39,306.55,12352.0,289.3577,289.3577,289.0464,289.1974,12352.0
2018-06-13 15:45:00,306.67,306.97,306.58,306.84,6306.0,289.3106,289.5936,289.2257,289.471,6306.0
2018-06-13 15:50:00,306.69,307.26,306.69,307.23,15478.0,289.3294,289.8672,289.3294,289.8389,15478.0
2018-06-13 15:55:00,307.27,307.28,305.12,306.25,79438.0,289.8766,289.886,287.8483,288.9144,79438.0
2018-06-14 09:30:00,305.84,306.8,305.77,306.06,14846.0,288.5276,289.4332,288.4615,288.7351,14846.0
2018-06-14 09:35:00,306.33,307.98,306.32,307.81,4826.0,288.9898,290.5464,288.9804,290.386,4826.0
2018-06-14 09:40:00,308.3,308.3,307.97,308.06,1800.0,290.8483,290.8483,290.537,290.6219,1800.0
2018-06-14 09:45:00,308.07,308.07,307.34,307.34,4727.0,290.6313,290.6313,289.9427,289.9427,4727.0
2018-06-14 09:50:00,307.36,307.55,306.93,307.23,6114.0,289.9615,290.1408,289.5559,289.8389,6114.0
2018-06-14 09:55:00,307.26,307.26,306.42,306.42,1560.0,289.8672,289.8672,289.0747,289.0747,1560.0
2018-06-14 10:00:00,306.71,306.85,306.66,306.78,1572.0,289.3483,289.4804,289.3011,289.4144,1572.0
2018-06-14 10:05:00,306.88,307.02,306.78,306.89,1344.0,289.5087,289.6408,289.4144,289.5181,1344.0
2018-06-14 10:10:00,307.47,307.62,307.32,307.32,600.0,290.0653,290.2068,289.9238,289.9238,600.0
2018-06-14 10:15:00,307.12,307.13,306.77,306.96,3905.0,289.7351,289.7445,289.4049,289.5842,3905.0
2018-06-14 10:20:00,306.7,306.77,306.38,306.41,1200.0,289.3389,289.4049,289.037,289.0653,1200.0
2018-06-14 10:25:00,306.37,306.5,306.33,306.33,1109.0,289.0276,289.1502,288.9898,288.9898,1109.0
2018-06-14 10:30:00,306.44,306.45,306.05,306.21,1702.0,289.0936,289.103,288.7257,288.8766,1702.0
2018-06-14 10:35:00,306.19,306.19,305.8,305.9,1700.0,288.8577,288.8577,288.4898,288.5842,1700.0
2018-06-14 10:40:00,306.02,306.07,305.87,305.98,2312.0,288.6974,288.7445,288.5559,288.6596,2312.0
2018-06-14 10:45:00,306.01,306.14,306.0,306.13,3166.0,288.6879,288.8106,288.6785,288.8011,3166.0
2018-06-14 10:50:00,306.02,306.11,305.7,305.7,2000.0,288.6974,288.7823,288.3955,288.3955,2000.0
2018-06-14 10:55:00,305.73,305.87,305.21,305.21,5644.0,288.4238,288.5559,287.9332,287.9332,5644.0
2018-06-14 11:00:00,305.03,305.15,304.31,304.7,5075.0,287.7634,287.8766,287.0842,287.4521,5075.0
2018-06-14 11:05:00,304.88,304.88,304.07,304.49,2707.0,287.6219,287.6219,286.8578,287.254,2707.0
2018-06-14 11:10:00,304.39,304.62,304.39,304.62,700.0,287.1596,287.3766,287.1596,287.3766,700.0
2018-06-14 11:15:00,305.05,305.05,304.83,304.9,845.0,287.7823,287.7823,287.5747,287.6408,845.0
2018-06-14 11:20:00,305.08,305.1,304.91,304.98,900.0,287.8106,287.8294,287.6502,287.7162,900.0
2018-06-14 11:25:00,305.06,305.06,304.71,304.73,6686.0,287.7917,287.7917,287.4615,287.4804,6686.0
2018-06-14 11:30:00,304.76,304.97,304.76,304.91,2084.0,287.5087,287.7068,287.5087,287.6502,2084.0
2018-06-14 11:35:00,305.02,305.28,304.89,305.27,4300.0,287.754,287.9993,287.6313,287.9898,4300.0
2018-06-14 11:40:00,305.33,305.73,305.2,305.36,5103.0,288.0464,288.4238,287.9238,288.0747,5103.0
2018-06-14 11:45:00,305.44,305.44,305.18,305.18,911.0,288.1502,288.1502,287.9049,287.9049,911.0
2018-06-14 11:50:00,305.17,305.37,305.17,305.3,1000.0,287.8955,288.0842,287.8955,288.0181,1000.0
2018-06-14 11:55:00,305.24,305.69,305.18,305.49,2997.0,287.9615,288.3861,287.9049,288.1974,2997.0
2018-06-14 12:00:00,305.45,305.48,305.31,305.48,1700.0,288.1596,288.1879,288.0276,288.1879,1700.0
2018-06-14 12:05:00,305.49,305.72,305.47,305.72,1600.0,288.1974,288.4144,288.1785,288.4144,1600.0
2018-06-14 12:10:00,305.81,305.82,305.59,305.59,1100.0,288.4993,288.5087,288.2917,288.2917,1100.0
2018-06-14 12:15:00,305.28,305.28,305.27,305.28,167.0,287.9993,287.9993,287.9898,287.9993,167.0
2018-06-14 12:20:00,305.31,305.35,305.02,305.11,4001.0,288.0276,288.0653,287.754,287.8389,4001.0
2018-06-14 12:25:00,305.04,305.26,305.04,305.16,737.0,287.7728,287.9804,287.7728,287.8861,737.0
2018-06-14 12:30:00,305.21,305.21,305.16,305.16,400.0,287.9332,287.9332,287.8861,287.8861,400.0
2018-06-14 12:35:00,305.15,305.15,304.89,304.92,2400.0,287.8766,287.8766,287.6313,287.6596,2400.0
2018-06-14 12:40:00,304.87,304.9,304.77,304.77,1500.0,287.6125,287.6408,287.5181,287.5181,1500.0
2018-06-14 12:45:00,304.78,304.88,304.57,304.57,1800.0,287.5276,287.6219,287.3295,287.3295,1800.0
2018-06-14 12:50:00,304.63,304.69,304.51,304.51,1250.0,287.3861,287.4427,287.2728,287.2728,1250.0
2018-06-14 12:55:00,304.61,304.61,304.39,304.39,1641.0,287.3672,287.3672,287.1596,287.1596,1641.0
2018-06-14 13:00:00,304.36,304.5,304.3,304.35,2212.0,287.1313,287.2634,287.0747,287.1219,2212.0
2018-06-14 13:05:00,304.48,304.66,304.48,304.56,1700.0,287.2445,287.4144,287.2445,287.32,1700.0
2018-06-14 13:10:00,304.54,304.54,304.32,304.32,800.0,287.3011,287.3011,287.0936,287.0936,800.0
2018-06-14 13:15:00,304.27,304.38,304.18,304.19,1922.0,287.0464,287.1502,286.9615,286.971,1922.0
2018-06-14 13:20:00,304.32,304.32,304.26,304.27,500.0,287.0936,287.0936,287.037,287.0464,500.0
2018-06-14 13:25:00,304.17,304.37,304.16,304.37,1600.0,286.9521,287.1408,286.9427,287.1408,1600.0
2018-06-14 13:30:00,304.32,304.55,304.32,304.55,1626.0,287.0936,287.3106,287.0936,287.3106,1626.0
2018-06-14 13:35:00,304.51,304.51,304.35,304.51,2700.0,287.2728,287.2728,287.1219,287.2728,2700.0
2018-06-14 13:40:00,304.52,304.7,304.38,304.38,6457.0,287.2823,287.4521,287.1502,287.1502,6457.0
2018-06-14 13:45:00,304.4,304.47,304.31,304.31,600.0,287.1691,287.2351,287.0842,287.0842,600.0
2018-06-14 13:50:00,304.32,304.44,304.32,304.39,1100.0,287.0936,287.2068,287.0936,287.1596,1100.0
2018-06-14 13:55:00,304.46,304.52,304.3,304.3,1183.0,287.2257,287.2823,287.0747,287.0747,1183.0
2018-06-14 14:00:00,304.13,304.13,304.04,304.1,850.0,286.9144,286.9144,286.8295,286.8861,850.0
2018-06-14 14:05:00,304.02,304.02,303.68,303.93,3991.0,286.8106,286.8106,286.4898,286.7257,3991.0
2018-06-14 14:10:00,303.88,304.02,303.82,303.82,1914.0,286.6785,286.8106,286.6219,286.6219,1914.0
2018-06-14 14:15:00,303.74,303.82,303.64,303.72,3766.0,286.5464,286.6219,286.4521,286.5276,3766.0
2018-06-14 14:20:00,303.63,303.8,303.51,303.7,1700.0,286.4427,286.603,286.3295,286.5087,1700.0
2018-06-14 14:25:00,303.7,303.7,303.47,303.47,1700.0,286.5087,286.5087,286.2917,286.2917,1700.0
2018-06-14 14:30:00,303.42,303.65,303.38,303.38,1542.0,286.2445,286.4615,286.2068,286.2068,1542.0
2018-06-14 14:35:00,303.48,303.48,303.23,303.23,1146.0,286.3012,286.3012,286.0653,286.0653,1146.0
2018-06-14 14:40:00,303.4,303.62,303.33,303.39,1707.0,286.2257,286.4332,286.1596,286.2162,1707.0
2018-06-14 14:45:00,303.46,303.46,303.24,303.44,2100.0,286.2823,286.2823,286.0747,286.2634,2100.0
2018-06-14 14:50:00,303.41,303.5,303.34,303.5,1825.0,286.2351,286.32,286.1691,286.32,1825.0
2018-06-14 14:55:00,303.43,303.49,303.23,303.34,1941.0,286.254,286.3106,286.0653,286.1691,1941.0
2018-06-14 15:00:00,303.39,303.41,303.25,303.25,2100.0,286.2162,286.2351,286.0842,286.0842,2100.0
2018-06-14 15:05:00,303.25,303.56,303.25,303.53,1925.0,286.0842,286.3766,286.0842,286.3483,1925.0
2018-06-14 15:10:00,303.57,303.64,303.46,303.64,1730.0,286.3861,286.4521,286.2823,286.4521,1730.0
2018-06-14 15:15:00,303.68,303.83,303.68,303.79,3351.0,286.4898,286.6313,286.4898,286.5936,3351.0
2018-06-14 15:20:00,303.78,303.96,303.77,303.91,4475.0,286.5842,286.754,286.5747,286.7068,4475.0
2018-06-14 15:25:00,303.95,304.12,303.95,304.05,800.0,286.7445,286.9049,286.7445,286.8389,800.0
2018-06-14 15:30:00,304.13,304.29,304.12,304.25,3311.0,286.9144,287.0653,286.9049,287.0276,3311.0
2018-06-14 15:35:00,304.22,304.32,304.15,304.28,4762.0,286.9993,287.0936,286.9332,287.0559,4762.0
2018-06-14 15:40:00,304.36,304.52,304.29,304.4,2741.0,287.1313,287.2823,287.0653,287.1691,2741.0
2018-06-14 15:45:00,304.36,304.36,304.24,304.31,6948.0,287.1313,287.1313,287.0181,287.0842,6948.0
2018-06-14 15:50:00,304.3,304.31,303.9,304.03,11902.0,287.0747,287.0842,286.6974,286.82,11902.0
2018-06-14 15:55:00,304.05,304.51,303.81,304.43,27329.0,286.8389,287.2728,286.6125,287.1974,27329.0
2018-06-15 09:30:00,304.45,304.45,301.99,301.99,103390.0,287.2162,287.2162,284.8955,284.8955,103390.0
2018-06-15 09:35:00,302.41,303.64,302.38,303.43,2100.0,285.2917,286.4521,285.2634,286.254,2100.0
2018-06-15 09:40:00,303.45,303.81,303.35,303.81,47393.0,286.2728,286.6125,286.1785,286.6125,47393.0
2018-06-15 09:45:00,303.99,304.6,303.95,304.31,3463.0,286.7823,287.3578,286.7445,287.0842,3463.0
2018-06-15 09:50:00,304.58,305.05,304.54,304.92,4400.0,287.3389,287.7823,287.3011,287.6596,4400.0
2018-06-15 09:55:00,305.16,305.34,305.01,305.34,1000.0,287.8861,288.0559,287.7445,288.0559,1000.0
2018-06-15 10:00:00,305.37,305.37,304.8,304.97,1800.0,288.0842,288.0842,287.5464,287.7068,1800.0
2018-06-15 10:05:00,304.9,305.07,304.9,305.07,300.0,287.6408,287.8011,287.6408,287.8011,300.0
2018-06-15 10:10:00,305.24,305.41,305.22,305.41,900.0,287.9615,288.1219,287.9427,288.1219,900.0
2018-06-15 10:15:00,305.79,305.84,305.35,305.55,1859.0,288.4804,288.5276,288.0653,288.254,1859.0
2018-06-15 10:20:00,305.52,306.0,305.52,306.0,2394.0,288.2257,288.6785,288.2257,288.6785,2394.0
2018-06-15 10:25:00,306.19,306.89,306.18,306.89,5499.0,288.8577,289.5181,288.8483,289.5181,5499.0
2018-06-15 10:30:00,306.69,306.69,305.45,305.45,2462.0,289.3294,289.3294,288.1596,288.1596,2462.0
2018-06-15 10:35:00,305.54,305.8,305.02,305.32,4900.0,288.2445,288.4898,287.754,288.037,4900.0
2018-06-15 10:40:00,305.39,305.79,305.39,305.79,600.0,288.103,288.4804,288.103,288.4804,600.0
2018-06-15 10:45:00,305.68,305.79,305.5,305.79,1570.0,288.3766,288.4804,288.2068,288.4804,1570.0
2018-06-15 10:50:00,305.67,305.78,305.59,305.78,700.0,288.3672,288.471,288.2917,288.471,700.0
2018-06-15 10:55:00,305.59,306.17,305.5,306.17,2362.0,288.2917,288.8389,288.2068,288.8389,2362.0
2018-06-15 11:00:00,306.32,306.43,306.0,306.21,2800.0,288.9804,289.0842,288.6785,288.8766,2800.0
2018-06-15 11:05:00,306.21,306.51,306.2,306.28,1108.0,288.8766,289.1596,288.8672,288.9427,1108.0
2018-06-15 11:10:00,306.57,306.8,306.56,306.8,850.0,289.2162,289.4332,289.2068,289.4332,850.0
2018-06-15 11:15:00,306.59,306.6,306.09,306.15,6165.0,289.2351,289.2445,288.7634,288.82,6165.0
2018-06-15 11:20:00,306.43,306.5,306.43,306.5,400.0,289.0842,289.1502,289.0842,289.1502,400.0
2018-06-15 11:25:00,306.8,306.8,306.36,306.45,2285.0,289.4332,289.4332,289.0181,289.103,2285.0
2018-06-15 11:30:00,306.47,306.47,306.23,306.3,1700.0,289.1219,289.1219,288.8955,288.9615,1700.0
2018-06-15 11:35:00,306.35,306.38,306.34,306.38,500.0,289.0087,289.037,288.9993,289.037,500.0
2018-06-15 11:40:00,306.32,306.32,306.09,306.1,1003.0,288.9804,288.9804,288.7634,288.7728,1003.0
2018-06-15 11:45:00,306.38,306.46,306.33,306.46,688.0,289.037,289.1125,288.9898,289.1125,688.0
2018-06-15 11:50:00,306.51,306.67,306.38,306.67,1042.0,289.1596,289.3106,289.037,289.3106,1042.0
2018-06-15 11:55:00,306.63,306.63,306.52,306.52,900.0,289.2728,289.2728,289.1691,289.1691,900.0
2018-06-15 12:00:00,306.74,306.76,306.59,306.76,800.0,289.3766,289.3955,289.2351,289.3955,800.0
2018-06-15 12:05:00,306.68,306.68,306.39,306.39,1000.0,289.32,289.32,289.0464,289.0464,1000.0
2018-06-15 12:10:00,306.26,306.43,306.16,306.16,1820.0,288.9238,289.0842,288.8294,288.8294,1820.0
2018-06-15 12:15:00,306.07,306.17,306.01,306.14,3300.0,288.7445,288.8389,288.6879,288.8106,3300.0
2018-06-15 12:20:00,306.16,306.16,305.95,306.09,1844.0,288.8294,288.8294,288.6313,288.7634,1844.0
2018-06-15 12:25:00,306.1,306.13,305.95,305.95,1999.0,288.7728,288.8011,288.6313,288.6313,1999.0
2018-06-15 12:30:00,305.95,306.13,305.95,305.95,1700.0,288.6313,288.8011,288.6313,288.6313,1700.0
2018-06-15 12:35:00,306.0,306.1,305.78,305.81,2100.0,288.6785,288.7728,288.471,288.4993,2100.0
2018-06-15 12:40:00,305.64,305.85,305.63,305.63,1000.0,288.3389,288.537,288.3294,288.3294,1000.0
2018-06-15 12:45:00,305.68,306.0,305.61,306.0,2122.0,288.3766,288.6785,288.3106,288.6785,2122.0
2018-06-15 12:50:00,306.04,306.04,306.03,306.04,200.0,288.7162,288.7162,288.7068,288.7162,200.0
2018-06-15 12:55:00,306.14,306.22,306.02,306.22,3822.0,288.8106,288.8861,288.6974,288.8861,3822.0
2018-06-15 13:00:00,306.2,306.2,306.2,306.2,800.0,288.8672,288.8672,288.8672,288.8672,800.0
2018-06-15 13:05:00,306.01,306.05,305.99,306.05,1406.0,288.6879,288.7257,288.6691,288.7257,1406.0
2018-06-15 13:10:00,305.9,305.9,305.9,305.9,100.0,288.5842,288.5842,288.5842,288.5842,100.0
2018-06-15 13:15:00,306.0,306.09,305.97,306.01,1232.0,288.6785,288.7634,288.6502,288.6879,1232.0
2018-06-15 13:20:00,305.99,306.07,305.94,306.0,3879.0,288.6691,288.7445,288.6219,288.6785,3879.0
2018-06-15 13:25:00,305.94,306.05,305.94,306.04,700.0,288.6219,288.7257,288.6219,288.7162,700.0
2018-06-15 13:30:00,305.99,305.99,305.79,305.79,500.0,288.6691,288.6691,288.4804,288.4804,500.0
2018-06-15 13:35:00,305.92,305.98,305.92,305.98,900.0,288.603,288.6596,288.603,288.6596,900.0
2018-06-15 13:40:00,305.99,305.99,305.86,305.95,1662.0,288.6691,288.6691,288.5464,288.6313,1662.0
2018-06-15 13:45:00,306.01,306.07,305.96,305.97,1028.0,288.6879,288.7445,288.6408,288.6502,1028.0
2018-06-15 13:50:00,305.93,305.93,305.66,305.76,1300.0,288.6125,288.6125,288.3577,288.4521,1300.0
2018-06-15 13:55:00,305.65,305.84,305.45,305.45,2133.0,288.3483,288.5276,288.1596,288.1596,2133.0
2018-06-15 14:00:00,305.61,305.66,305.51,305.66,500.0,288.3106,288.3577,288.2162,288.3577,500.0
2018-06-15 14:05:00,305.5,305.64,305.49,305.62,2660.0,288.2068,288.3389,288.1974,288.32,2660.0
2018-06-15 14:10:00,305.73,305.73,305.7,305.7,300.0,288.4238,288.4238,288.3955,288.3955,300.0
2018-06-15 14:15:00,305.76,305.92,305.74,305.92,1201.0,288.4521,288.603,288.4332,288.603,1201.0
2018-06-15 14:20:00,306.08,306.26,306.02,306.26,1500.0,288.754,288.9238,288.6974,288.9238,1500.0
2018-06-15 14:25:00,306.41,306.61,306.33,306.55,800.0,289.0653,289.254,288.9898,289.1974,800.0
2018-06-15 14:30:00,306.7,307.04,306.69,307.02,1663.0,289.3389,289.6596,289.3294,289.6408,1663.0
2018-06-15 14:35:00,307.0,307.04,306.76,306.93,3390.0,289.6219,289.6596,289.3955,289.5559,3390.0
2018-06-15 14:40:00,306.92,307.13,306.92,307.13,1602.0,289.5464,289.7445,289.5464,289.7445,1602.0
2018-06-15 14:45:00,307.26,307.26,307.08,307.08,1700.0,289.8672,289.8672,289.6974,289.6974,1700.0
2018-06-15 14:50:00,307.07,307.24,307.07,307.24,600.0,289.6879,289.8483,289.6879,289.8483,600.0
2018-06-15 14:55:00,307.21,307.72,307.21,307.35,4007.0,289.82,290.3011,289.82,289.9521,4007.0
2018-06-15 15:00:00,307.42,307.44,307.36,307.44,1000.0,290.0181,290.037,289.9615,290.037,1000.0
2018-06-15 15:05:00,307.44,307.57,307.44,307.45,700.0,290.037,290.1596,290.037,290.0464,700.0
2018-06-15 15:10:00,307.43,307.43,307.05,307.27,5565.0,290.0276,290.0276,289.6691,289.8766,5565.0
2018-06-15 15:15:00,307.29,307.31,307.04,307.12,3020.0,289.8955,289.9143,289.6596,289.7351,3020.0
2018-06-15 15:20:00,307.02,307.36,307.02,307.36,1943.0,289.6408,289.9615,289.6408,289.9615,1943.0
2018-06-15 15:25:00,307.38,307.47,307.29,307.47,5006.0,289.9804,290.0653,289.8955,290.0653,5006.0
2018-06-15 15:30:00,307.51,307.51,307.25,307.25,6654.0,290.103,290.103,289.8577,289.8577,6654.0
2018-06-15 15:35:00,307.25,307.59,307.23,307.52,6342.0,289.8577,290.1785,289.8389,290.1125,6342.0
2018-06-15 15:40:00,307.54,307.57,307.31,307.47,14394.0,290.1313,290.1596,289.9143,290.0653,14394.0
2018-06-15 15:45:00,307.34,307.41,307.19,307.29,5615.0,289.9427,290.0087,289.8011,289.8955,5615.0
2018-06-15 15:50:00,307.31,307.38,306.27,306.49,14856.0,289.9143,289.9804,288.9332,289.1408,14856.0
2018-06-15 15:55:00,306.54,307.0,306.27,306.95,36205.0,289.1879,289.6219,288.9332,289.5747,36205.0
2018-06-18 09:30:00,306.44,306.44,305.67,305.67,7018.0,289.0936,289.0936,288.3672,288.3672,7018.0
2018-06-18 09:35:00,306.04,307.85,306.04,306.88,5248.0,288.7162,290.4238,288.7162,289.5087,5248.0
2018-06-18 09:40:00,307.28,307.8,307.21,307.8,4701.0,289.886,290.3766,289.82,290.3766,4701.0
2018-06-18 09:45:00,307.85,307.95,307.48,307.63,4310.0,290.4238,290.5181,290.0747,290.2162,4310.0
2018-06-18 09:50:00,307.72,307.72,307.45,307.54,2084.0,290.3011,290.3011,290.0464,290.1313,2084.0
2018-06-18 09:55:00,307.61,309.1,307.61,308.73,6490.0,290.1974,291.603,290.1974,291.254,6490.0
2018-06-18 10:00:00,308.58,308.7,308.29,308.52,4904.0,291.1125,291.2257,290.8389,291.0559,4904.0
2018-06-18 10:05:00,308.23,308.59,307.83,307.83,9761.0,290.7823,291.1219,290.4049,290.4049,9761.0
2018-06-18 10:10:00,307.85,307.87,307.67,307.71,1796.0,290.4238,290.4427,290.254,290.2917,1796.0
2018-06-18 10:15:00,307.55,307.55,306.66,306.66,4546.0,290.1408,290.1408,289.3011,289.3011,4546.0
2018-06-18 10:20:00,306.65,306.85,306.59,306.77,4400.0,289.2917,289.4804,289.2351,289.4049,4400.0
2018-06-18 10:25:00,306.75,306.85,306.75,306.85,500.0,289.386,289.4804,289.386,289.4804,500.0
2018-06-18 10:30:00,306.85,306.85,306.57,306.57,1200.0,289.4804,289.4804,289.2162,289.2162,1200.0
2018-06-18 10:35:00,306.46,306.46,306.26,306.32,1500.0,289.1125,289.1125,288.9238,288.9804,1500.0
2018-06-18 10:40:00,306.57,306.57,306.09,306.21,3059.0,289.2162,289.2162,288.7634,288.8766,3059.0
2018-06-18 10:45:00,306.24,306.43,306.21,306.29,1430.0,288.9049,289.0842,288.8766,288.9521,1430.0
2018-06-18 10:50:00,306.15,306.53,306.15,306.53,37496.0,288.82,289.1785,288.82,289.1785,37496.0
2018-06-18 10:55:00,306.39,306.66,305.94,305.94,1935.0,289.0464,289.3011,288.6219,288.6219,1935.0
2018-06-18 11:00:00,306.03,306.03,305.62,305.67,2704.0,288.7068,288.7068,288.32,288.3672,2704.0
2018-06-18 11:05:00,305.76,306.27,305.76,306.27,1303.0,288.4521,288.9332,288.4521,288.9332,1303.0
2018-06-18 11:10:00,306.24,306.24,305.96,305.96,800.0,288.9049,288.9049,288.6408,288.6408,800.0
2018-06-18 11:15:00,305.86,305.86,305.48,305.66,750.0,288.5464,288.5464,288.1879,288.3577,750.0
2018-06-18 11:20:00,305.7,305.76,305.5,305.73,7741.0,288.3955,288.4521,288.2068,288.4238,7741.0
2018-06-18 11:25:00,305.76,306.12,305.76,306.0,1100.0,288.4521,288.7917,288.4521,288.6785,1100.0
2018-06-18 11:30:00,305.92,305.92,305.36,305.39,2300.0,288.603,288.603,288.0747,288.103,2300.0
2018-06-18 11:35:00,305.35,305.47,305.35,305.39,400.0,288.0653,288.1785,288.0653,288.103,400.0
2018-06-18 11:40:00,305.39,305.39,304.8,304.95,6702.0,288.103,288.103,287.5464,287.6879,6702.0
2018-06-18 11:45:00,304.98,305.05,304.75,304.88,4700.0,287.7162,287.7823,287.4993,287.6219,4700.0
2018-06-18 11:50:00,304.89,305.23,304.83,304.9,5895.0,287.6313,287.9521,287.5747,287.6408,5895.0
2018-06-18 11:55:00,304.98,304.98,304.65,304.95,3709.0,287.7162,287.7162,287.4049,287.6879,3709.0
2018-06-18 12:00:00,304.81,304.91,304.75,304.75,1300.0,287.5559,287.6502,287.4993,287.4993,1300.0
2018-06-18 12:05:00,304.64,304.85,304.6,304.82,2000.0,287.3955,287.5936,287.3578,287.5653,2000.0
2018-06-18 12:10:00,304.85,304.89,304.82,304.89,1401.0,287.5936,287.6313,287.5653,287.6313,1401.0
2018-06-18 12:15:00,304.87,304.88,304.37,304.37,2500.0,287.6125,287.6219,287.1408,287.1408,2500.0
2018-06-18 12:20:00,304.52,304.52,304.32,304.32,800.0,287.2823,287.2823,287.0936,287.0936,800.0
2018-06-18 12:25:00,304.03,304.14,303.66,303.66,700.0,286.82,286.9238,286.471,286.471,700.0
2018-06-18 12:30:00,303.78,303.9,303.66,303.77,1300.0,286.5842,286.6974,286.471,286.5747,1300.0
2018-06-18 12:35:00,303.8,303.91,303.39,303.91,5000.0,286.603,286.7068,286.2162,286.7068,5000.0
2018-06-18 12:40:00,303.96,304.19,303.96,304.19,3738.0,286.754,286.971,286.754,286.971,3738.0
2018-06-18 12:45:00,304.1,304.42,304.1,304.42,800.0,286.8861,287.1879,286.8861,287.1879,800.0
2018-06-18 12:50:00,304.29,304.32,304.09,304.12,2402.0,287.0653,287.0936,286.8766,286.9049,2402.0
2018-06-18 12:55:00,304.03,304.35,304.02,304.35,1200.0,286.82,287.1219,286.8106,287.1219,1200.0
2018-06-18 13:00:00,304.63,304.87,304.59,304.73,1700.0,287.3861,287.6125,287.3483,287.4804,1700.0
2018-06-18 13:05:00,304.63,304.68,304.33,304.33,850.0,287.3861,287.4332,287.103,287.103,850.0
2018-06-18 13:10:00,304.33,304.51,304.33,304.42,900.0,287.103,287.2728,287.103,287.1879,900.0
2018-06-18 13:15:00,304.51,304.51,304.35,304.4,754.0,287.2728,287.2728,287.1219,287.1691,754.0
2018-06-18 13:20:00,304.41,304.58,304.41,304.58,700.0,287.1785,287.3389,287.1785,287.3389,700.0
2018-06-18 13:25:00,304.46,305.05,304.36,304.93,5380.0,287.2257,287.7823,287.1313,287.6691,5380.0
2018-06-18 13:30:00,305.03,305.03,304.77,304.81,1183.0,287.7634,287.7634,287.5181,287.5559,1183.0
2018-06-18 13:35:00,304.8,304.8,304.48,304.49,1467.0,287.5464,287.5464,287.2445,287.254,1467.0
2018-06-18 13:40:00,304.43,304.43,304.31,304.31,2000.0,287.1974,287.1974,287.0842,287.0842,2000.0
2018-06-18 13:45:00,304.26,304.31,304.17,304.17,2563.0,287.037,287.0842,286.9521,286.9521,2563.0
2018-06-18 13:50:00,304.25,304.37,304.12,304.2,1750.0,287.0276,287.1408,286.9049,286.9804,1750.0
2018-06-18 13:55:00,304.27,304.41,304.27,304.32,1686.0,287.0464,287.1785,287.0464,287.0936,1686.0
2018-06-18 14:00:00,304.35,304.59,304.34,304.47,1947.0,287.1219,287.3483,287.1125,287.2351,1947.0
2018-06-18 14:05:00,304.45,304.46,304.45,304.46,305.0,287.2162,287.2257,287.2162,287.2257,305.0
2018-06-18 14:10:00,304.69,304.74,304.6,304.6,1148.0,287.4427,287.4898,287.3578,287.3578,1148.0
2018-06-18 14:15:00,304.59,304.59,304.5,304.52,637.0,287.3483,287.3483,287.2634,287.2823,637.0
2018-06-18 14:20:00,304.61,305.03,304.61,304.98,1543.0,287.3672,287.7634,287.3672,287.7162,1543.0
2018-06-18 14:25:00,304.98,304.98,304.79,304.79,700.0,287.7162,287.7162,287.537,287.537,700.0
2018-06-18 14:30:00,304.92,305.02,304.88,305.02,838.0,287.6596,287.754,287.6219,287.754,838.0
2018-06-18 14:35:00,304.94,305.1,304.93,305.07,431.0,287.6785,287.8294,287.6691,287.8011,431.0
2018-06-18 14:40:00,305.0,305.18,305.0,305.18,200.0,287.7351,287.9049,287.7351,287.9049,200.0
2018-06-18 14:45:00,304.96,304.96,304.69,304.89,2150.0,287.6974,287.6974,287.4427,287.6313,2150.0
2018-06-18 14:50:00,304.82,304.82,304.75,304.75,600.0,287.5653,287.5653,287.4993,287.4993,600.0
2018-06-18 14:55:00,304.67,304.67,304.49,304.6,1599.0,287.4238,287.4238,287.254,287.3578,1599.0
2018-06-18 15:00:00,304.61,304.68,304.56,304.66,1500.0,287.3672,287.4332,287.32,287.4144,1500.0
2018-06-18 15:05:00,304.66,304.7,304.65,304.7,532.0,287.4144,287.4521,287.4049,287.4521,532.0
2018-06-18 15:10:00,304.82,304.82,304.79,304.8,960.0,287.5653,287.5653,287.537,287.5464,960.0
2018-06-18 15:15:00,304.88,304.97,304.86,304.9,2364.0,287.6219,287.7068,287.603,287.6408,2364.0
2018-06-18 15:20:00,304.88,304.98,304.8,304.83,3161.0,287.6219,287.7162,287.5464,287.5747,3161.0
2018-06-18 15:25:00,304.8,304.81,304.71,304.78,1201.0,287.5464,287.5559,287.4615,287.5276,1201.0
2018-06-18 15:30:00,304.76,304.96,304.76,304.87,3399.0,287.5087,287.6974,287.5087,287.6125,3399.0
2018-06-18 15:35:00,304.77,304.86,304.59,304.6,3425.0,287.5181,287.603,287.3483,287.3578,3425.0
2018-06-18 15:40:00,304.61,304.62,304.5,304.57,2194.0,287.3672,287.3766,287.2634,287.3295,2194.0
2018-06-18 15:45:00,304.58,304.87,304.58,304.66,8520.0,287.3389,287.6125,287.3389,287.4144,8520.0
2018-06-18 15:50:00,304.64,305.04,304.53,304.93,8960.0,287.3955,287.7728,287.2917,287.6691,8960.0
2018-06-18 15:55:00,304.89,305.1,304.42,305.05,26436.0,287.6313,287.8294,287.1879,287.7823,26436.0
2018-06-19 09:30:00,302.94,304.11,301.35,301.35,11368.0,285.7917,286.8955,284.2917,284.2917,11368.0
2018-06-19 09:35:00,301.93,303.12,301.92,302.75,3616.0,284.8389,285.9615,284.8295,285.6125,3616.0
2018-06-19 09:40:00,302.97,303.54,302.96,303.54,3588.0,285.82,286.3578,285.8106,286.3578,3588.0
2018-06-19 09:45:00,303.61,304.0,302.91,303.0,9297.0,286.4238,286.7917,285.7634,285.8483,9297.0
2018-06-19 09:50:00,303.24,303.44,302.53,302.64,3987.0,286.0747,286.2634,285.4049,285.5087,3987.0
2018-06-19 09:55:00,302.44,302.44,301.17,301.74,8047.0,285.32,285.32,284.1219,284.6596,8047.0
2018-06-19 10:00:00,301.61,301.61,300.87,300.92,8464.0,284.537,284.537,283.8389,283.8861,8464.0
2018-06-19 10:05:00,300.99,301.14,300.47,300.75,4518.0,283.9521,284.0936,283.4615,283.7257,4518.0
2018-06-19 10:10:00,300.77,301.37,300.77,301.16,7192.0,283.7446,284.3106,283.7446,284.1125,7192.0
2018-06-19 10:15:00,301.03,301.03,300.55,300.62,3265.0,283.9898,283.9898,283.537,283.603,3265.0
2018-06-19 10:20:00,300.62,300.97,300.51,300.85,1800.0,283.603,283.9332,283.4993,283.82,1800.0
2018-06-19 10:25:00,301.41,301.51,301.15,301.26,2813.0,284.3483,284.4427,284.103,284.2068,2813.0
2018-06-19 10:30:00,301.37,301.65,301.03,301.56,4751.0,284.3106,284.5747,283.9898,284.4898,4751.0
2018-06-19 10:35:00,301.64,301.85,301.22,301.22,4089.0,284.5653,284.7634,284.1691,284.1691,4089.0
2018-06-19 10:40:00,301.15,301.25,300.89,300.97,5045.0,284.103,284.1974,283.8578,283.9332,5045.0
2018-06-19 10:45:00,300.99,301.8,300.99,301.8,2980.0,283.9521,284.7162,283.9521,284.7162,2980.0
2018-06-19 10:50:00,302.02,302.34,301.76,301.81,4364.0,284.9238,285.2257,284.6785,284.7257,4364.0
2018-06-19 10:55:00,301.8,301.8,301.42,301.67,3976.0,284.7162,284.7162,284.3578,284.5936,3976.0
2018-06-19 11:00:00,301.73,301.79,301.36,301.58,4137.0,284.6502,284.7068,284.3012,284.5087,4137.0
2018-06-19 11:05:00,301.62,301.77,301.58,301.76,700.0,284.5464,284.6879,284.5087,284.6785,700.0
2018-06-19 11:10:00,301.75,301.83,301.4,301.4,3526.0,284.6691,284.7446,284.3389,284.3389,3526.0
2018-06-19 11:15:00,301.38,301.83,301.26,301.79,2938.0,284.32,284.7446,284.2068,284.7068,2938.0
2018-06-19 11:20:00,301.88,301.89,301.51,301.85,1600.0,284.7917,284.8012,284.4427,284.7634,1600.0
2018-06-19 11:25:00,301.85,301.96,301.51,301.96,2700.0,284.7634,284.8672,284.4427,284.8672,2700.0
2018-06-19 11:30:00,302.06,302.2,302.04,302.04,1300.0,284.9615,285.0936,284.9427,284.9427,1300.0
2018-06-19 11:35:00,302.01,302.1,302.01,302.05,1000.0,284.9144,284.9993,284.9144,284.9521,1000.0
2018-06-19 11:40:00,302.04,302.04,301.94,301.94,300.0,284.9427,284.9427,284.8483,284.8483,300.0
2018-06-19 11:45:00,302.07,302.15,302.03,302.15,883.0,284.971,285.0464,284.9332,285.0464,883.0
2018-06-19 11:50:00,302.12,302.25,301.92,301.94,4125.0,285.0181,285.1408,284.8295,284.8483,4125.0
2018-06-19 11:55:00,301.84,301.84,301.75,301.75,300.0,284.754,284.754,284.6691,284.6691,300.0
2018-06-19 12:00:00,301.92,301.93,301.48,301.66,3579.0,284.8295,284.8389,284.4144,284.5842,3579.0
2018-06-19 12:05:00,301.84,302.11,301.81,301.85,1296.0,284.754,285.0087,284.7257,284.7634,1296.0
2018-06-19 12:10:00,301.84,301.84,301.52,301.72,1228.0,284.754,284.754,284.4521,284.6408,1228.0
2018-06-19 12:15:00,301.7,301.9,301.55,301.9,3415.0,284.6219,284.8106,284.4804,284.8106,3415.0
2018-06-19 12:20:00,301.96,302.08,301.58,301.58,2695.0,284.8672,284.9804,284.5087,284.5087,2695.0
2018-06-19 12:25:00,301.63,301.64,301.32,301.32,1973.0,284.5559,284.5653,284.2634,284.2634,1973.0
2018-06-19 12:30:00,301.55,301.85,301.4,301.4,2498.0,284.4804,284.7634,284.3389,284.3389,2498.0
2018-06-19 12:35:00,301.46,301.47,301.46,301.47,385.0,284.3955,284.4049,284.3955,284.4049,385.0
2018-06-19 12:40:00,301.66,301.87,301.66,301.87,687.0,284.5842,284.7823,284.5842,284.7823,687.0
2018-06-19 12:45:00,301.76,301.89,301.52,301.52,2401.0,284.6785,284.8012,284.4521,284.4521,2401.0
2018-06-19 12:50:00,301.61,301.63,301.28,301.28,2171.0,284.537,284.5559,284.2257,284.2257,2171.0
2018-06-19 12:55:00,301.18,301.48,301.18,301.41,1191.0,284.1313,284.4144,284.1313,284.3483,1191.0
2018-06-19 13:00:00,301.23,301.23,301.22,301.22,300.0,284.1785,284.1785,284.1691,284.1691,300.0
2018-06-19 13:05:00,301.41,301.42,301.31,301.31,700.0,284.3483,284.3578,284.254,284.254,700.0
2018-06-19 13:10:00,301.34,301.58,301.25,301.36,2854.0,284.2823,284.5087,284.1974,284.3012,2854.0
2018-06-19 13:15:00,301.41,301.52,301.33,301.48,2360.0,284.3483,284.4521,284.2729,284.4144,2360.0
2018-06-19 13:20:00,301.46,301.46,301.43,301.43,1000.0,284.3955,284.3955,284.3672,284.3672,1000.0
2018-06-19 13:25:00,301.35,301.38,301.25,301.38,1272.0,284.2917,284.32,284.1974,284.32,1272.0
2018-06-19 13:30:00,301.33,301.33,301.06,301.07,3459.0,284.2729,284.2729,284.0181,284.0276,3459.0
2018-06-19 13:35:00,301.06,301.08,300.85,301.04,5728.0,284.0181,284.037,283.82,283.9993,5728.0
2018-06-19 13:40:00,301.13,301.13,300.93,300.94,1242.0,284.0842,284.0842,283.8955,283.9049,1242.0
2018-06-19 13:45:00,300.94,301.02,300.94,300.97,1531.0,283.9049,283.9804,283.9049,283.9332,1531.0
2018-06-19 13:50:00,300.94,300.98,300.91,300.98,1034.0,283.9049,283.9427,283.8766,283.9427,1034.0
2018-06-19 13:55:00,300.95,301.07,300.85,300.94,5000.0,283.9144,284.0276,283.82,283.9049,5000.0
2018-06-19 14:00:00,300.83,300.86,300.78,300.81,1210.0,283.8012,283.8295,283.754,283.7823,1210.0
2018-06-19 14:05:00,300.9,301.15,300.84,301.03,2295.0,283.8672,284.103,283.8106,283.9898,2295.0
2018-06-19 14:10:00,301.03,301.03,301.03,301.03,0.0,283.9898,283.9898,283.9898,283.9898,0.0
2018-06-19 14:15:00,300.95,300.95,300.73,300.73,2262.0,283.9144,283.9144,283.7068,283.7068,2262.0
2018-06-19 14:20:00,300.76,300.89,300.6,300.63,2214.0,283.7351,283.8578,283.5842,283.6125,2214.0
2018-06-19 14:25:00,300.71,300.75,300.36,300.55,11586.0,283.688,283.7257,283.3578,283.537,11586.0
2018-06-19 14:30:00,300.57,300.6,300.24,300.39,7606.0,283.5559,283.5842,283.2446,283.3861,7606.0
2018-06-19 14:35:00,300.38,300.38,300.11,300.19,5886.0,283.3766,283.3766,283.1219,283.1974,5886.0
2018-06-19 14:40:00,300.1,300.27,299.86,299.98,8883.0,283.1125,283.2729,282.8861,282.9993,8883.0
2018-06-19 14:45:00,300.08,300.1,299.73,300.03,9584.0,283.0936,283.1125,282.7634,283.0464,9584.0
2018-06-19 14:50:00,300.1,300.23,300.05,300.18,3624.0,283.1125,283.2351,283.0653,283.188,3624.0
2018-06-19 14:55:00,300.24,300.37,300.19,300.21,1909.0,283.2446,283.3672,283.1974,283.2163,1909.0
2018-06-19 15:00:00,300.16,300.24,300.02,300.03,2618.0,283.1691,283.2446,283.037,283.0464,2618.0
2018-06-19 15:05:00,300.05,300.2,299.97,299.98,4511.0,283.0653,283.2068,282.9898,282.9993,4511.0
2018-06-19 15:10:00,299.98,300.0,299.77,299.83,9474.0,282.9993,283.0181,282.8012,282.8578,9474.0
2018-06-19 15:15:00,299.76,299.76,299.6,299.6,3700.0,282.7917,282.7917,282.6408,282.6408,3700.0
2018-06-19 15:20:00,299.69,299.69,299.19,299.19,4924.0,282.7257,282.7257,282.254,282.254,4924.0
2018-06-19 15:25:00,299.13,299.38,299.06,299.06,7255.0,282.1974,282.4332,282.1314,282.1314,7255.0
2018-06-19 15:30:00,299.03,299.31,299.03,299.25,6464.0,282.103,282.3672,282.103,282.3106,6464.0
2018-06-19 15:35:00,299.26,299.27,298.74,298.86,7113.0,282.32,282.3295,281.8295,281.9427,7113.0
2018-06-19 15:40:00,298.94,299.15,298.93,298.99,7396.0,282.0181,282.2163,282.0087,282.0653,7396.0
2018-06-19 15:45:00,299.0,299.23,298.96,299.11,10089.0,282.0747,282.2917,282.037,282.1785,10089.0
2018-06-19 15:50:00,299.11,299.54,299.11,299.3,25594.0,282.1785,282.5842,282.1785,282.3578,25594.0
2018-06-19 15:55:00,299.31,299.81,299.3,299.81,32445.0,282.3672,282.8389,282.3578,282.8389,32445.0
2018-06-20 09:30:00,300.19,301.0,299.52,299.93,7020.0,283.1974,283.9615,282.5653,282.9521,7020.0
2018-06-20 09:35:00,300.53,300.99,299.77,300.99,6243.0,283.5181,283.9521,282.8012,283.9521,6243.0
2018-06-20 09:40:00,301.18,301.3,300.29,300.29,2600.0,284.1313,284.2446,283.2917,283.2917,2600.0
2018-06-20 09:45:00,300.63,301.02,300.05,300.35,5792.0,283.6125,283.9804,283.0653,283.3483,5792.0
2018-06-20 09:50:00,300.28,300.46,300.07,300.3,1302.0,283.2823,283.4521,283.0842,283.3012,1302.0
2018-06-20 09:55:00,300.13,300.13,299.39,299.57,5200.0,283.1408,283.1408,282.4427,282.6125,5200.0
2018-06-20 10:00:00,299.4,299.63,299.37,299.48,6501.0,282.4521,282.6691,282.4238,282.5276,6501.0
2018-06-20 10:05:00,299.48,299.71,299.38,299.63,1810.0,282.5276,282.7446,282.4332,282.6691,1810.0
2018-06-20 10:10:00,299.51,300.05,299.49,299.89,5379.0,282.5559,283.0653,282.537,282.9144,5379.0
2018-06-20 10:15:00,299.97,299.97,299.52,299.52,1495.0,282.9898,282.9898,282.5653,282.5653,1495.0
2018-06-20 10:20:00,299.52,299.52,299.3,299.33,2100.0,282.5653,282.5653,282.3578,282.3861,2100.0
2018-06-20 10:25:00,299.51,299.78,299.47,299.66,4356.0,282.5559,282.8106,282.5181,282.6974,4356.0
2018-06-20 10:30:00,299.82,299.82,299.59,299.59,1400.0,282.8483,282.8483,282.6313,282.6313,1400.0
2018-06-20 10:35:00,299.6,299.71,299.3,299.71,2301.0,282.6408,282.7446,282.3578,282.7446,2301.0
2018-06-20 10:40:00,299.56,299.65,299.56,299.65,550.0,282.603,282.688,282.603,282.688,550.0
2018-06-20 10:45:00,299.53,300.06,299.52,300.05,2405.0,282.5747,283.0747,282.5653,283.0653,2405.0
2018-06-20 10:50:00,300.01,300.21,299.89,300.21,2535.0,283.0276,283.2163,282.9144,283.2163,2535.0
2018-06-20 10:55:00,300.22,300.34,300.21,300.34,446.0,283.2257,283.3389,283.2163,283.3389,446.0
2018-06-20 11:00:00,300.4,300.66,300.26,300.66,4921.0,283.3955,283.6408,283.2634,283.6408,4921.0
2018-06-20 11:05:00,300.62,300.62,300.5,300.5,400.0,283.603,283.603,283.4898,283.4898,400.0
2018-06-20 11:10:00,300.59,300.67,300.37,300.47,4000.0,283.5747,283.6502,283.3672,283.4615,4000.0
2018-06-20 11:15:00,300.43,300.62,300.22,300.22,3220.0,283.4238,283.603,283.2257,283.2257,3220.0
2018-06-20 11:20:00,300.23,300.24,299.85,299.85,3756.0,283.2351,283.2446,282.8766,282.8766,3756.0
2018-06-20 11:25:00,299.94,299.94,299.3,299.56,7100.0,282.9615,282.9615,282.3578,282.603,7100.0
2018-06-20 11:30:00,299.65,300.14,299.65,300.07,2100.0,282.688,283.1502,282.688,283.0842,2100.0
2018-06-20 11:35:00,300.08,300.42,300.08,300.37,2600.0,283.0936,283.4144,283.0936,283.3672,2600.0
2018-06-20 11:40:00,300.34,300.67,300.32,300.67,1400.0,283.3389,283.6502,283.32,283.6502,1400.0
2018-06-20 11:45:00,300.63,301.0,300.57,300.92,1300.0,283.6125,283.9615,283.5559,283.8861,1300.0
2018-06-20 11:50:00,300.92,300.96,300.67,300.76,2700.0,283.8861,283.9238,283.6502,283.7351,2700.0
2018-06-20 11:55:00,300.86,301.38,300.77,301.32,3800.0,283.8295,284.32,283.7446,284.2634,3800.0
2018-06-20 12:00:00,301.37,301.5,301.25,301.32,2100.0,284.3106,284.4332,284.1974,284.2634,2100.0
2018-06-20 12:05:00,301.32,301.44,301.15,301.15,3200.0,284.2634,284.3766,284.103,284.103,3200.0
2018-06-20 12:10:00,300.91,301.1,300.89,300.89,2000.0,283.8766,284.0559,283.8578,283.8578,2000.0
2018-06-20 12:15:00,300.8,300.93,300.79,300.88,1800.0,283.7729,283.8955,283.7634,283.8483,1800.0
2018-06-20 12:20:00,300.81,300.99,300.81,300.97,2867.0,283.7823,283.9521,283.7823,283.9332,2867.0
2018-06-20 12:25:00,300.86,300.92,300.61,300.69,1493.0,283.8295,283.8861,283.5936,283.6691,1493.0
2018-06-20 12:30:00,300.71,300.97,300.6,300.96,2103.0,283.688,283.9332,283.5842,283.9238,2103.0
2018-06-20 12:35:00,300.88,300.96,300.83,300.93,1997.0,283.8483,283.9238,283.8012,283.8955,1997.0
2018-06-20 12:40:00,300.92,300.99,300.76,300.84,6237.0,283.8861,283.9521,283.7351,283.8106,6237.0
2018-06-20 12:45:00,300.75,300.91,300.75,300.85,822.0,283.7257,283.8766,283.7257,283.82,822.0
2018-06-20 12:50:00,300.82,300.99,300.76,300.94,3128.0,283.7917,283.9521,283.7351,283.9049,3128.0
2018-06-20 12:55:00,300.91,300.93,300.75,300.79,3234.0,283.8766,283.8955,283.7257,283.7634,3234.0
2018-06-20 13:00:00,300.79,300.79,300.6,300.6,899.0,283.7634,283.7634,283.5842,283.5842,899.0
2018-06-20 13:05:00,300.58,300.62,300.58,300.62,606.0,283.5653,283.603,283.5653,283.603,606.0
2018-06-20 13:10:00,300.55,300.57,300.24,300.24,1699.0,283.537,283.5559,283.2446,283.2446,1699.0
2018-06-20 13:15:00,300.27,300.28,300.16,300.17,995.0,283.2729,283.2823,283.1691,283.1785,995.0
2018-06-20 13:20:00,300.28,300.28,300.18,300.23,1171.0,283.2823,283.2823,283.188,283.2351,1171.0
2018-06-20 13:25:00,300.27,300.37,300.13,300.18,3229.0,283.2729,283.3672,283.1408,283.188,3229.0
2018-06-20 13:30:00,300.04,300.35,300.04,300.25,2169.0,283.0559,283.3483,283.0559,283.254,2169.0
2018-06-20 13:35:00,300.22,300.31,299.93,300.02,2400.0,283.2257,283.3106,282.9521,283.037,2400.0
2018-06-20 13:40:00,300.12,300.12,299.84,299.84,1000.0,283.1313,283.1313,282.8672,282.8672,1000.0
2018-06-20 13:45:00,299.85,300.1,299.79,300.04,3457.0,282.8766,283.1125,282.82,283.0559,3457.0
2018-06-20 13:50:00,300.03,300.17,300.03,300.06,2171.0,283.0464,283.1785,283.0464,283.0747,2171.0
2018-06-20 13:55:00,300.06,300.06,299.82,299.82,1046.0,283.0747,283.0747,282.8483,282.8483,1046.0
2018-06-20 14:00:00,300.0,300.15,299.96,300.04,2000.0,283.0181,283.1597,282.9804,283.0559,2000.0
2018-06-20 14:05:00,300.04,300.09,299.91,299.91,1802.0,283.0559,283.103,282.9332,282.9332,1802.0
2018-06-20 14:10:00,299.92,300.11,299.81,299.81,3300.0,282.9427,283.1219,282.8389,282.8389,3300.0
2018-06-20 14:15:00,299.86,299.93,299.7,299.7,2197.0,282.8861,282.9521,282.7351,282.7351,2197.0
2018-06-20 14:20:00,299.68,299.68,299.46,299.58,4200.0,282.7163,282.7163,282.5087,282.6219,4200.0
2018-06-20 14:25:00,299.57,299.73,299.52,299.61,2631.0,282.6125,282.7634,282.5653,282.6502,2631.0
2018-06-20 14:30:00,299.75,299.75,299.47,299.53,2600.0,282.7823,282.7823,282.5181,282.5747,2600.0
2018-06-20 14:35:00,299.59,299.77,299.59,299.6,1200.0,282.6313,282.8012,282.6313,282.6408,1200.0
2018-06-20 14:40:00,299.53,299.53,299.3,299.38,2800.0,282.5747,282.5747,282.3578,282.4332,2800.0
2018-06-20 14:45:00,299.5,299.7,299.48,299.53,2786.0,282.5464,282.7351,282.5276,282.5747,2786.0
2018-06-20 14:50:00,299.41,299.5,299.34,299.34,2015.0,282.4615,282.5464,282.3955,282.3955,2015.0
2018-06-20 14:55:00,299.39,299.58,299.28,299.52,6251.0,282.4427,282.6219,282.3389,282.5653,6251.0
2018-06-20 15:00:00,299.52,299.88,299.5,299.88,1700.0,282.5653,282.9049,282.5464,282.9049,1700.0
2018-06-20 15:05:00,299.88,299.9,299.66,299.79,3800.0,282.9049,282.9238,282.6974,282.82,3800.0
2018-06-20 15:10:00,299.79,299.8,299.64,299.64,3900.0,282.82,282.8295,282.6785,282.6785,3900.0
2018-06-20 15:15:00,299.69,299.75,299.59,299.6,2835.0,282.7257,282.7823,282.6313,282.6408,2835.0
2018-06-20 15:20:00,299.62,299.71,299.56,299.69,2310.0,282.6597,282.7446,282.603,282.7257,2310.0
2018-06-20 15:25:00,299.75,300.05,299.67,300.05,5339.0,282.7823,283.0653,282.7068,283.0653,5339.0
2018-06-20 15:30:00,300.15,300.15,299.93,300.06,5387.0,283.1597,283.1597,282.9521,283.0747,5387.0
2018-06-20 15:35:00,300.06,300.42,300.0,300.33,4338.0,283.0747,283.4144,283.0181,283.3295,4338.0
2018-06-20 15:40:00,300.33,300.33,300.12,300.23,4993.0,283.3295,283.3295,283.1313,283.2351,4993.0
2018-06-20 15:45:00,300.12,300.18,300.01,300.17,7214.0,283.1313,283.188,283.0276,283.1785,7214.0
2018-06-20 15:50:00,300.11,300.23,299.8,299.88,16594.0,283.1219,283.2351,282.8295,282.9049,16594.0
2018-06-20 15:55:00,299.78,300.52,299.53,300.25,36518.0,282.8106,283.5087,282.5747,283.254,36518.0
2018-06-21 09:30:00,300.45,300.45,300.45,300.45,3489.0,283.4427,283.4427,283.4427,283.4427,3489.0
2018-06-21 09:35:00,300.78,300.78,299.32,299.33,1701.0,283.754,283.754,282.3766,282.3861,1701.0
2018-06-21 09:40:00,299.16,299.58,299.16,299.48,1178.0,282.2257,282.6219,282.2257,282.5276,1178.0
2018-06-21 09:45:00,299.32,299.76,299.32,299.52,2767.0,282.3766,282.7917,282.3766,282.5653,2767.0
2018-06-21 09:50:00,299.67,299.75,299.67,299.75,900.0,282.7068,282.7823,282.7068,282.7823,900.0
2018-06-21 09:55:00,299.54,299.73,299.5,299.52,1126.0,282.5842,282.7634,282.5464,282.5653,1126.0
2018-06-21 10:00:00,299.37,299.38,298.85,299.18,2900.0,282.4238,282.4332,281.9332,282.2446,2900.0
2018-06-21 10:05:00,298.99,299.04,298.21,298.21,2100.0,282.0653,282.1125,281.3295,281.3295,2100.0
2018-06-21 10:10:00,298.15,298.19,297.85,297.96,1666.0,281.2729,281.3106,280.9898,281.0936,1666.0
2018-06-21 10:15:00,297.86,297.86,297.18,297.21,2200.0,280.9993,280.9993,280.3578,280.3861,2200.0
2018-06-21 10:20:00,297.29,297.29,297.12,297.18,1921.0,280.4615,280.4615,280.3012,280.3578,1921.0
2018-06-21 10:25:00,297.48,297.48,297.31,297.31,205.0,280.6408,280.6408,280.4804,280.4804,205.0
2018-06-21 10:30:00,297.7,298.22,297.56,297.99,2406.0,280.8483,281.3389,280.7163,281.1219,2406.0
2018-06-21 10:35:00,298.08,298.2,297.32,297.32,1566.0,281.2068,281.32,280.4898,280.4898,1566.0
2018-06-21 10:40:00,297.28,297.28,296.98,296.98,300.0,280.4521,280.4521,280.1691,280.1691,300.0
2018-06-21 10:45:00,296.83,297.32,296.6,296.83,3225.0,280.0276,280.4898,279.8106,280.0276,3225.0
2018-06-21 10:50:00,297.14,297.14,297.03,297.12,300.0,280.32,280.32,280.2163,280.3012,300.0
2018-06-21 10:55:00,297.05,297.05,296.52,296.52,679.0,280.2351,280.2351,279.7351,279.7351,679.0
2018-06-21 11:00:00,296.72,296.9,296.72,296.88,2019.0,279.9238,280.0936,279.9238,280.0748,2019.0
2018-06-21 11:05:00,296.98,296.99,296.56,296.56,1675.0,280.1691,280.1785,279.7729,279.7729,1675.0
2018-06-21 11:10:00,296.74,296.74,296.52,296.67,1000.0,279.9427,279.9427,279.7351,279.8766,1000.0
2018-06-21 11:15:00,296.79,297.23,296.79,297.23,1849.0,279.9898,280.4049,279.9898,280.4049,1849.0
2018-06-21 11:20:00,297.17,297.17,297.17,297.17,300.0,280.3483,280.3483,280.3483,280.3483,300.0
2018-06-21 11:25:00,296.98,296.98,296.75,296.76,900.0,280.1691,280.1691,279.9521,279.9615,900.0
2018-06-21 11:30:00,296.75,296.78,296.75,296.78,200.0,279.9521,279.9804,279.9521,279.9804,200.0
2018-06-21 11:35:00,296.81,296.82,296.65,296.82,1000.0,280.0087,280.0181,279.8578,280.0181,1000.0
2018-06-21 11:40:00,296.8,297.06,296.66,297.06,1337.0,279.9993,280.2446,279.8672,280.2446,1337.0
2018-06-21 11:45:00,296.9,296.99,296.9,296.91,414.0,280.0936,280.1785,280.0936,280.1031,414.0
2018-06-21 11:50:00,297.06,297.06,296.88,297.04,801.0,280.2446,280.2446,280.0748,280.2257,801.0
2018-06-21 11:55:00,296.88,296.88,296.86,296.86,500.0,280.0748,280.0748,280.0559,280.0559,500.0
2018-06-21 12:00:00,296.74,296.89,296.41,296.41,2967.0,279.9427,280.0842,279.6314,279.6314,2967.0
2018-06-21 12:05:00,296.21,296.21,295.88,295.95,1280.0,279.4427,279.4427,279.1314,279.1974,1280.0
2018-06-21 12:10:00,295.99,296.1,295.9,296.01,600.0,279.2351,279.3389,279.1502,279.254,600.0
2018-06-21 12:15:00,296.08,296.25,295.82,295.84,1900.0,279.32,279.4804,279.0748,279.0936,1900.0
2018-06-21 12:20:00,296.04,296.33,295.85,295.96,2347.0,279.2823,279.5559,279.1031,279.2068,2347.0
2018-06-21 12:25:00,296.24,296.24,296.01,296.17,2400.0,279.471,279.471,279.254,279.4049,2400.0
2018-06-21 12:30:00,296.04,296.2,296.04,296.2,800.0,279.2823,279.4332,279.2823,279.4332,800.0
2018-06-21 12:35:00,296.13,296.13,296.04,296.04,500.0,279.3672,279.3672,279.2823,279.2823,500.0
2018-06-21 12:40:00,296.0,296.13,295.91,296.13,1400.0,279.2446,279.3672,279.1597,279.3672,1400.0
2018-06-21 12:45:00,296.23,296.32,296.22,296.23,300.0,279.4615,279.5465,279.4521,279.4615,300.0
2018-06-21 12:50:00,296.3,296.39,296.21,296.39,1197.0,279.5276,279.6125,279.4427,279.6125,1197.0
2018-06-21 12:55:00,296.24,296.34,296.08,296.34,2400.0,279.471,279.5653,279.32,279.5653,2400.0
2018-06-21 13:00:00,296.31,296.45,296.19,296.44,600.0,279.537,279.6691,279.4238,279.6597,600.0
2018-06-21 13:05:00,296.36,296.52,296.36,296.52,1900.0,279.5842,279.7351,279.5842,279.7351,1900.0
2018-06-21 13:10:00,296.83,297.09,296.83,297.09,600.0,280.0276,280.2729,280.0276,280.2729,600.0
2018-06-21 13:15:00,297.0,297.44,297.0,297.44,1454.0,280.188,280.6031,280.188,280.6031,1454.0
2018-06-21 13:20:00,297.43,297.44,297.35,297.35,1333.0,280.5936,280.6031,280.5181,280.5181,1333.0
2018-06-21 13:25:00,297.33,297.54,297.28,297.28,4095.0,280.4993,280.6974,280.4521,280.4521,4095.0
2018-06-21 13:30:00,297.37,297.37,297.2,297.2,881.0,280.537,280.537,280.3766,280.3766,881.0
2018-06-21 13:35:00,297.49,297.53,297.49,297.53,300.0,280.6502,280.688,280.6502,280.688,300.0
2018-06-21 13:40:00,297.56,297.56,297.41,297.41,400.0,280.7163,280.7163,280.5748,280.5748,400.0
2018-06-21 13:45:00,297.55,297.65,297.52,297.65,400.0,280.7068,280.8012,280.6785,280.8012,400.0
2018-06-21 13:50:00,297.51,298.14,297.51,298.0,1509.0,280.6691,281.2634,280.6691,281.1314,1509.0
2018-06-21 13:55:00,298.23,298.36,298.23,298.35,726.0,281.3483,281.471,281.3483,281.4615,726.0
2018-06-21 14:00:00,298.46,298.46,298.17,298.26,2700.0,281.5653,281.5653,281.2917,281.3766,2700.0
2018-06-21 14:05:00,298.31,298.36,298.22,298.32,500.0,281.4238,281.471,281.3389,281.4332,500.0
2018-06-21 14:10:00,298.44,298.54,298.44,298.48,600.0,281.5464,281.6408,281.5464,281.5842,600.0
2018-06-21 14:15:00,298.56,298.59,298.27,298.27,1500.0,281.6597,281.688,281.3861,281.3861,1500.0
2018-06-21 14:20:00,298.23,298.49,298.12,298.41,900.0,281.3483,281.5936,281.2446,281.5181,900.0
2018-06-21 14:25:00,298.24,298.29,298.21,298.29,400.0,281.3578,281.4049,281.3295,281.4049,400.0
2018-06-21 14:30:00,298.29,298.57,298.29,298.57,993.0,281.4049,281.6691,281.4049,281.6691,993.0
2018-06-21 14:35:00,298.86,298.89,298.77,298.77,1956.0,281.9427,281.971,281.8578,281.8578,1956.0
2018-06-21 14:40:00,298.63,298.64,298.59,298.59,600.0,281.7257,281.7351,281.688,281.688,600.0
2018-06-21 14:45:00,298.75,298.77,298.75,298.77,300.0,281.8389,281.8578,281.8389,281.8578,300.0
2018-06-21 14:50:00,298.99,298.99,298.72,298.73,700.0,282.0653,282.0653,281.8106,281.82,700.0
2018-06-21 14:55:00,298.66,298.73,298.64,298.73,900.0,281.754,281.82,281.7351,281.82,900.0
2018-06-21 15:00:00,298.64,298.7,298.54,298.54,400.0,281.7351,281.7917,281.6408,281.6408,400.0
2018-06-21 15:05:00,298.68,298.72,298.6,298.6,1200.0,281.7729,281.8106,281.6974,281.6974,1200.0
2018-06-21 15:10:00,298.52,298.52,298.32,298.42,2435.0,281.6219,281.6219,281.4332,281.5276,2435.0
2018-06-21 15:15:00,298.23,298.23,298.04,298.04,600.0,281.3483,281.3483,281.1691,281.1691,600.0
2018-06-21 15:20:00,298.04,298.12,297.69,297.88,4039.0,281.1691,281.2446,280.8389,281.0181,4039.0
2018-06-21 15:25:00,298.02,298.18,298.02,298.06,1823.0,281.1502,281.3012,281.1502,281.188,1823.0
2018-06-21 15:30:00,298.09,298.15,297.85,297.91,2600.0,281.2163,281.2729,280.9898,281.0464,2600.0
2018-06-21 15:35:00,297.8,297.96,297.71,297.84,4909.0,280.9427,281.0936,280.8578,280.9804,4909.0
2018-06-21 15:40:00,297.88,297.99,297.81,297.85,2632.0,281.0181,281.1219,280.9521,280.9898,2632.0
2018-06-21 15:45:00,297.86,298.68,297.72,298.68,5858.0,280.9993,281.7729,280.8672,281.7729,5858.0
2018-06-21 15:50:00,298.72,298.78,298.57,298.61,4995.0,281.8106,281.8672,281.6691,281.7068,4995.0
2018-06-21 15:55:00,298.61,298.83,298.36,298.6,35465.0,281.7068,281.9144,281.471,281.6974,35465.0
2018-06-22 09:30:00,298.77,299.73,296.52,299.56,4935.0,281.8578,282.7634,279.7351,282.603,4935.0
2018-06-22 09:35:00,298.21,298.67,297.51,298.41,2200.0,281.3295,281.7634,280.6691,281.5181,2200.0
2018-06-22 09:40:00,298.86,299.11,298.86,299.11,1321.0,281.9427,282.1785,281.9427,282.1785,1321.0
2018-06-22 09:45:00,298.69,298.75,298.51,298.75,1000.0,281.7823,281.8389,281.6125,281.8389,1000.0
2018-06-22 09:50:00,298.45,298.64,298.07,298.29,1957.0,281.5559,281.7351,281.1974,281.4049,1957.0
2018-06-22 09:55:00,298.37,298.45,298.37,298.45,200.0,281.4804,281.5559,281.4804,281.5559,200.0
2018-06-22 10:00:00,298.36,298.49,298.03,298.32,4720.0,281.471,281.5936,281.1597,281.4332,4720.0
2018-06-22 10:05:00,298.45,298.48,298.38,298.45,737.0,281.5559,281.5842,281.4898,281.5559,737.0
2018-06-22 10:10:00,298.19,298.29,298.17,298.28,600.0,281.3106,281.4049,281.2917,281.3955,600.0
2018-06-22 10:15:00,298.51,298.51,298.18,298.2,907.0,281.6125,281.6125,281.3012,281.32,907.0
2018-06-22 10:20:00,298.18,298.19,297.68,297.76,1570.0,281.3012,281.3106,280.8295,280.9049,1570.0
2018-06-22 10:25:00,297.69,297.77,297.37,297.54,1500.0,280.8389,280.9144,280.537,280.6974,1500.0
2018-06-22 10:30:00,297.68,297.97,297.68,297.95,903.0,280.8295,281.1031,280.8295,281.0842,903.0
2018-06-22 10:35:00,298.17,298.31,298.17,298.21,600.0,281.2917,281.4238,281.2917,281.3295,600.0
2018-06-22 10:40:00,298.17,298.8,298.17,298.79,1546.0,281.2917,281.8861,281.2917,281.8766,1546.0
2018-06-22 10:45:00,298.79,299.0,298.65,298.72,2581.0,281.8766,282.0747,281.7446,281.8106,2581.0
2018-06-22 10:50:00,298.77,298.77,298.36,298.5,924.0,281.8578,281.8578,281.471,281.6031,924.0
2018-06-22 10:55:00,298.53,298.84,298.53,298.76,2360.0,281.6314,281.9238,281.6314,281.8483,2360.0
2018-06-22 11:00:00,298.75,299.18,298.69,299.17,5252.0,281.8389,282.2446,281.7823,282.2351,5252.0
2018-06-22 11:05:00,299.13,299.76,299.12,299.72,1504.0,282.1974,282.7917,282.188,282.754,1504.0
2018-06-22 11:10:00,299.6,299.6,299.47,299.56,500.0,282.6408,282.6408,282.5181,282.603,500.0
2018-06-22 11:15:00,299.55,299.7,299.49,299.57,1000.0,282.5936,282.7351,282.537,282.6125,1000.0
2018-06-22 11:20:00,299.69,299.89,299.69,299.84,1779.0,282.7257,282.9144,282.7257,282.8672,1779.0
2018-06-22 11:25:00,299.92,300.14,299.92,300.14,600.0,282.9427,283.1502,282.9427,283.1502,600.0
2018-06-22 11:30:00,300.24,300.24,300.14,300.15,420.0,283.2446,283.2446,283.1502,283.1597,420.0
2018-06-22 11:35:00,300.18,300.23,299.9,300.09,2300.0,283.188,283.2351,282.9238,283.103,2300.0
2018-06-22 11:40:00,300.08,300.21,299.93,300.0,1200.0,283.0936,283.2163,282.9521,283.0181,1200.0
2018-06-22 11:45:00,299.89,300.02,299.89,300.02,550.0,282.9144,283.037,282.9144,283.037,550.0
2018-06-22 11:50:00,300.15,300.15,299.87,300.02,1504.0,283.1597,283.1597,282.8955,283.037,1504.0
2018-06-22 11:55:00,299.96,300.36,299.96,299.98,1400.0,282.9804,283.3578,282.9804,282.9993,1400.0
2018-06-22 12:00:00,299.96,299.96,299.73,299.73,300.0,282.9804,282.9804,282.7634,282.7634,300.0
2018-06-22 12:05:00,299.7,299.77,299.51,299.77,1780.0,282.7351,282.8012,282.5559,282.8012,1780.0
2018-06-22 12:10:00,299.97,299.97,299.97,299.97,100.0,282.9898,282.9898,282.9898,282.9898,100.0
2018-06-22 12:15:00,300.05,300.06,299.94,299.97,839.0,283.0653,283.0747,282.9615,282.9898,839.0
2018-06-22 12:20:00,299.97,300.18,299.86,300.18,1800.0,282.9898,283.188,282.8861,283.188,1800.0
2018-06-22 12:25:00,300.26,300.26,300.07,300.07,2000.0,283.2634,283.2634,283.0842,283.0842,2000.0
2018-06-22 12:30:00,300.13,300.17,300.06,300.08,1956.0,283.1408,283.1785,283.0747,283.0936,1956.0
2018-06-22 12:35:00,300.02,300.02,299.92,299.93,300.0,283.037,283.037,282.9427,282.9521,300.0
2018-06-22 12:40:00,299.85,300.1,299.85,299.9,1200.0,282.8766,283.1125,282.8766,282.9238,1200.0
2018-06-22 12:45:00,299.95,299.97,299.95,299.97,300.0,282.971,282.9898,282.971,282.9898,300.0
2018-06-22 12:50:00,300.08,300.27,300.08,300.27,500.0,283.0936,283.2729,283.0936,283.2729,500.0
2018-06-22 12:55:00,300.31,300.31,299.98,300.05,1209.0,283.3106,283.3106,282.9993,283.0653,1209.0
2018-06-22 13:00:00,300.2,300.2,300.04,300.09,1000.0,283.2068,283.2068,283.0559,283.103,1000.0
2018-06-22 13:05:00,300.18,300.23,300.1,300.1,679.0,283.188,283.2351,283.1125,283.1125,679.0
2018-06-22 13:10:00,300.26,300.3,300.14,300.14,800.0,283.2634,283.3012,283.1502,283.1502,800.0
2018-06-22 13:15:00,300.07,300.18,300.04,300.04,1552.0,283.0842,283.188,283.0559,283.0559,1552.0
2018-06-22 13:20:00,299.96,300.08,299.96,299.97,1300.0,282.9804,283.0936,282.9804,282.9898,1300.0
2018-06-22 13:25:00,300.05,300.12,299.96,300.06,1100.0,283.0653,283.1313,282.9804,283.0747,1100.0
2018-06-22 13:30:00,300.08,300.24,300.06,300.23,2590.0,283.0936,283.2446,283.0747,283.2351,2590.0
2018-06-22 13:35:00,300.25,300.3,300.22,300.3,1200.0,283.254,283.3012,283.2257,283.3012,1200.0
2018-06-22 13:40:00,300.26,300.62,300.24,300.55,2600.0,283.2634,283.603,283.2446,283.537,2600.0
2018-06-22 13:45:00,300.63,300.63,300.45,300.45,1200.0,283.6125,283.6125,283.4427,283.4427,1200.0
2018-06-22 13:50:00,300.53,300.74,300.44,300.74,1322.0,283.5181,283.7163,283.4332,283.7163,1322.0
2018-06-22 13:55:00,300.83,300.83,300.69,300.69,600.0,283.8012,283.8012,283.6691,283.6691,600.0
2018-06-22 14:00:00,300.71,300.9,300.71,300.81,1501.0,283.688,283.8672,283.688,283.7823,1501.0
2018-06-22 14:05:00,300.71,301.0,300.69,300.75,2100.0,283.688,283.9615,283.6691,283.7257,2100.0
2018-06-22 14:10:00,300.78,300.8,300.48,300.48,2659.0,283.754,283.7729,283.471,283.471,2659.0
2018-06-22 14:15:00,300.44,300.52,300.27,300.38,1526.0,283.4332,283.5087,283.2729,283.3766,1526.0
2018-06-22 14:20:00,300.26,300.29,300.02,300.02,700.0,283.2634,283.2917,283.037,283.037,700.0
2018-06-22 14:25:00,300.02,300.07,299.89,299.99,2600.0,283.037,283.0842,282.9144,283.0087,2600.0
2018-06-22 14:30:00,300.1,300.11,299.91,299.96,1620.0,283.1125,283.1219,282.9332,282.9804,1620.0
2018-06-22 14:35:00,300.01,300.04,299.78,299.84,2300.0,283.0276,283.0559,282.8106,282.8672,2300.0
2018-06-22 14:40:00,299.9,299.9,299.79,299.86,1000.0,282.9238,282.9238,282.82,282.8861,1000.0
2018-06-22 14:45:00,299.88,300.14,299.88,300.06,1634.0,282.9049,283.1502,282.9049,283.0747,1634.0
2018-06-22 14:50:00,300.11,300.11,300.09,300.1,803.0,283.1219,283.1219,283.103,283.1125,803.0
2018-06-22 14:55:00,300.04,300.13,299.97,300.13,1400.0,283.0559,283.1408,282.9898,283.1408,1400.0
2018-06-22 15:00:00,300.16,300.19,300.04,300.06,2344.0,283.1691,283.1974,283.0559,283.0747,2344.0
2018-06-22 15:05:00,299.92,300.09,299.92,300.05,919.0,282.9427,283.103,282.9427,283.0653,919.0
2018-06-22 15:10:00,300.05,300.2,300.05,300.08,900.0,283.0653,283.2068,283.0653,283.0936,900.0
2018-06-22 15:15:00,300.15,300.2,300.07,300.17,3543.0,283.1597,283.2068,283.0842,283.1785,3543.0
2018-06-22 15:20:00,300.18,300.33,300.15,300.26,2802.0,283.188,283.3295,283.1597,283.2634,2802.0
2018-06-22 15:25:00,300.34,300.36,300.15,300.15,1400.0,283.3389,283.3578,283.1597,283.1597,1400.0
2018-06-22 15:30:00,300.19,300.43,300.05,300.37,3742.0,283.1974,283.4238,283.0653,283.3672,3742.0
2018-06-22 15:35:00,300.41,300.46,300.1,300.13,3346.0,283.4049,283.4521,283.1125,283.1408,3346.0
2018-06-22 15:40:00,300.15,300.15,299.96,299.98,2587.0,283.1597,283.1597,282.9804,282.9993,2587.0
2018-06-22 15:45:00,300.09,300.6,300.07,300.46,8679.0,283.103,283.5842,283.0842,283.4521,8679.0
2018-06-22 15:50:00,300.39,300.75,300.37,300.74,11284.0,283.3861,283.7257,283.3672,283.7163,11284.0
2018-06-22 15:55:00,300.76,300.93,299.53,300.06,59452.0,283.7351,283.8955,282.5747,283.0747,59452.0
2018-06-25 09:30:00,301.43,302.5,300.58,302.48,8606.0,284.3672,285.3766,283.5653,285.3578,8606.0
2018-06-25 09:35:00,302.2,302.38,301.65,301.65,1394.0,285.0936,285.2634,284.5747,284.5747,1394.0
2018-06-25 09:40:00,301.99,302.11,301.59,301.63,2250.0,284.8955,285.0087,284.5181,284.5559,2250.0
2018-06-25 09:45:00,301.54,301.54,300.54,300.54,3500.0,284.471,284.471,283.5276,283.5276,3500.0
2018-06-25 09:50:00,300.84,300.84,300.54,300.54,1600.0,283.8106,283.8106,283.5276,283.5276,1600.0
2018-06-25 09:55:00,300.75,300.9,300.59,300.63,1375.0,283.7257,283.8672,283.5747,283.6125,1375.0
2018-06-25 10:00:00,300.36,300.67,299.56,300.11,1517.0,283.3578,283.6502,282.603,283.1219,1517.0
2018-06-25 10:05:00,299.85,299.93,298.99,299.69,6461.0,282.8766,282.9521,282.0653,282.7257,6461.0
2018-06-25 10:10:00,299.98,299.98,299.24,299.38,1700.0,282.9993,282.9993,282.3012,282.4332,1700.0
2018-06-25 10:15:00,299.47,300.13,299.47,300.13,15463.0,282.5181,283.1408,282.5181,283.1408,15463.0
2018-06-25 10:20:00,300.13,300.81,300.12,300.81,4545.0,283.1408,283.7823,283.1313,283.7823,4545.0
2018-06-25 10:25:00,300.8,301.71,300.78,301.4,2032.0,283.7729,284.6313,283.754,284.3389,2032.0
2018-06-25 10:30:00,301.25,301.44,300.64,301.09,2312.0,284.1974,284.3766,283.6219,284.0464,2312.0
2018-06-25 10:35:00,301.02,301.32,300.95,301.27,5122.0,283.9804,284.2634,283.9144,284.2163,5122.0
2018-06-25 10:40:00,301.44,301.89,301.44,301.89,1827.0,284.3766,284.8012,284.3766,284.8012,1827.0
2018-06-25 10:45:00,301.82,301.93,301.74,301.84,1000.0,284.7351,284.8389,284.6596,284.754,1000.0
2018-06-25 10:50:00,301.76,301.81,301.36,301.36,1700.0,284.6785,284.7257,284.3012,284.3012,1700.0
2018-06-25 10:55:00,301.49,301.49,301.06,301.28,1300.0,284.4238,284.4238,284.0181,284.2257,1300.0
2018-06-25 11:00:00,301.2,301.48,301.19,301.26,1618.0,284.1502,284.4144,284.1408,284.2068,1618.0
2018-06-25 11:05:00,301.26,301.44,301.26,301.4,2000.0,284.2068,284.3766,284.2068,284.3389,2000.0
2018-06-25 11:10:00,301.4,301.47,301.27,301.27,1998.0,284.3389,284.4049,284.2163,284.2163,1998.0
2018-06-25 11:15:00,301.28,301.38,300.92,301.11,3293.0,284.2257,284.32,283.8861,284.0653,3293.0
2018-06-25 11:20:00,301.07,301.22,300.77,300.77,2997.0,284.0276,284.1691,283.7446,283.7446,2997.0
2018-06-25 11:25:00,300.71,300.78,300.61,300.69,3301.0,283.688,283.754,283.5936,283.6691,3301.0
2018-06-25 11:30:00,300.75,300.75,300.39,300.51,2820.0,283.7257,283.7257,283.3861,283.4993,2820.0
2018-06-25 11:35:00,300.42,300.71,300.37,300.37,4525.0,283.4144,283.688,283.3672,283.3672,4525.0
2018-06-25 11:40:00,300.4,300.83,300.33,300.82,4024.0,283.3955,283.8012,283.3295,283.7917,4024.0
2018-06-25 11:45:00,300.74,301.19,300.73,301.19,5900.0,283.7163,284.1408,283.7068,284.1408,5900.0
2018-06-25 11:50:00,301.32,301.45,301.32,301.42,1301.0,284.2634,284.3861,284.2634,284.3578,1301.0
2018-06-25 11:55:00,301.17,301.28,301.16,301.18,800.0,284.1219,284.2257,284.1125,284.1313,800.0
2018-06-25 12:00:00,301.08,301.08,300.68,301.02,4991.0,284.037,284.037,283.6596,283.9804,4991.0
2018-06-25 12:05:00,300.99,301.16,300.9,300.93,3802.0,283.9521,284.1125,283.8672,283.8955,3802.0
2018-06-25 12:10:00,301.02,301.02,300.51,300.84,2901.0,283.9804,283.9804,283.4993,283.8106,2901.0
2018-06-25 12:15:00,300.98,301.11,300.9,301.06,3530.0,283.9427,284.0653,283.8672,284.0181,3530.0
2018-06-25 12:20:00,301.0,301.36,300.97,301.32,2867.0,283.9615,284.3012,283.9332,284.2634,2867.0
2018-06-25 12:25:00,301.29,301.29,301.15,301.15,602.0,284.2351,284.2351,284.103,284.103,602.0
2018-06-25 12:30:00,301.26,301.27,300.89,300.97,11474.0,284.2068,284.2163,283.8578,283.9332,11474.0
2018-06-25 12:35:00,300.9,300.91,300.58,300.58,1003.0,283.8672,283.8766,283.5653,283.5653,1003.0
2018-06-25 12:40:00,300.66,301.06,300.66,300.98,5064.0,283.6408,284.0181,283.6408,283.9427,5064.0
2018-06-25 12:45:00,300.9,300.96,300.79,300.9,1473.0,283.8672,283.9238,283.7634,283.8672,1473.0
2018-06-25 12:50:00,301.07,301.23,300.89,301.22,1421.0,284.0276,284.1785,283.8578,284.1691,1421.0
2018-06-25 12:55:00,301.13,301.38,301.13,301.35,1200.0,284.0842,284.32,284.0842,284.2917,1200.0
2018-06-25 13:00:00,301.23,301.23,300.99,300.99,813.0,284.1785,284.1785,283.9521,283.9521,813.0
2018-06-25 13:05:00,300.91,301.0,300.9,300.93,400.0,283.8766,283.9615,283.8672,283.8955,400.0
2018-06-25 13:10:00,301.02,301.02,300.83,300.96,3000.0,283.9804,283.9804,283.8012,283.9238,3000.0
2018-06-25 13:15:00,301.03,301.09,300.78,300.78,4332.0,283.9898,284.0464,283.754,283.754,4332.0
2018-06-25 13:20:00,300.85,300.94,300.57,300.67,4953.0,283.82,283.9049,283.5559,283.6502,4953.0
2018-06-25 13:25:00,300.58,300.97,300.58,300.73,3568.0,283.5653,283.9332,283.5653,283.7068,3568.0
2018-06-25 13:30:00,300.73,301.0,300.72,301.0,2823.0,283.7068,283.9615,283.6974,283.9615,2823.0
2018-06-25 13:35:00,300.98,301.1,300.86,300.86,2346.0,283.9427,284.0559,283.8295,283.8295,2346.0
2018-06-25 13:40:00,300.94,301.16,300.94,301.16,1598.0,283.9049,284.1125,283.9049,284.1125,1598.0
2018-06-25 13:45:00,301.27,301.28,301.06,301.06,900.0,284.2163,284.2257,284.0181,284.0181,900.0
2018-06-25 13:50:00,301.01,301.01,300.63,300.63,1200.0,283.971,283.971,283.6125,283.6125,1200.0
2018-06-25 13:55:00,300.75,300.76,300.58,300.63,1400.0,283.7257,283.7351,283.5653,283.6125,1400.0
2018-06-25 14:00:00,300.63,300.75,300.5,300.59,2586.0,283.6125,283.7257,283.4898,283.5747,2586.0
2018-06-25 14:05:00,300.63,300.63,299.92,299.92,1900.0,283.6125,283.6125,282.9427,282.9427,1900.0
2018-06-25 14:10:00,299.95,300.21,299.8,299.96,4200.0,282.971,283.2163,282.8295,282.9804,4200.0
2018-06-25 14:15:00,300.03,300.03,299.58,299.63,4290.0,283.0464,283.0464,282.6219,282.6691,4290.0
2018-06-25 14:20:00,299.58,299.58,299.31,299.31,1000.0,282.6219,282.6219,282.3672,282.3672,1000.0
2018-06-25 14:25:00,299.32,299.38,299.09,299.22,4237.0,282.3766,282.4332,282.1597,282.2823,4237.0
2018-06-25 14:30:00,299.12,299.34,299.02,299.02,1562.0,282.188,282.3955,282.0936,282.0936,1562.0
2018-06-25 14:35:00,298.75,298.77,298.54,298.54,600.0,281.8389,281.8578,281.6408,281.6408,600.0
2018-06-25 14:40:00,298.34,298.34,298.09,298.3,5241.0,281.4521,281.4521,281.2163,281.4144,5241.0
2018-06-25 14:45:00,298.31,298.42,297.99,297.99,2560.0,281.4238,281.5276,281.1219,281.1219,2560.0
2018-06-25 14:50:00,297.71,297.74,297.47,297.47,1700.0,280.8578,280.8861,280.6314,280.6314,1700.0
2018-06-25 14:55:00,297.68,297.71,297.35,297.66,2499.0,280.8295,280.8578,280.5181,280.8106,2499.0
2018-06-25 15:00:00,297.57,298.15,297.56,298.15,2916.0,280.7257,281.2729,280.7163,281.2729,2916.0
2018-06-25 15:05:00,298.07,298.12,297.81,297.81,1700.0,281.1974,281.2446,280.9521,280.9521,1700.0
2018-06-25 15:10:00,297.79,297.94,297.46,297.46,2713.0,280.9332,281.0747,280.6219,280.6219,2713.0
2018-06-25 15:15:00,297.31,298.45,297.23,298.45,3063.0,280.4804,281.5559,280.4049,281.5559,3063.0
2018-06-25 15:20:00,298.45,298.45,297.69,298.19,14929.0,281.5559,281.5559,280.8389,281.3106,14929.0
2018-06-25 15:25:00,298.26,298.48,298.21,298.47,4213.0,281.3766,281.5842,281.3295,281.5747,4213.0
2018-06-25 15:30:00,298.33,299.03,298.18,298.98,5999.0,281.4427,282.103,281.3012,282.0559,5999.0
2018-06-25 15:35:00,299.02,300.19,298.96,299.78,6722.0,282.0936,283.1974,282.037,282.8106,6722.0
2018-06-25 15:40:00,299.87,300.44,299.53,299.93,6146.0,282.8955,283.4332,282.5747,282.9521,6146.0
2018-06-25 15:45:00,299.76,300.19,299.38,299.5,5003.0,282.7917,283.1974,282.4332,282.5464,5003.0
2018-06-25 15:50:00,299.48,300.06,299.47,299.85,8301.0,282.5276,283.0747,282.5181,282.8766,8301.0
2018-06-25 15:55:00,299.81,300.48,299.74,299.83,25553.0,282.8389,283.471,282.7729,282.8578,25553.0
2018-06-26 09:30:00,299.82,300.24,299.4,299.43,4290.0,282.8483,283.2446,282.4521,282.4804,4290.0
2018-06-26 09:35:00,299.42,299.94,299.38,299.71,4600.0,282.471,282.9615,282.4332,282.7446,4600.0
2018-06-26 09:40:00,299.76,300.46,299.76,300.35,1900.0,282.7917,283.4521,282.7917,283.3483,1900.0
2018-06-26 09:45:00,300.16,300.21,299.38,299.6,2400.0,283.1691,283.2163,282.4332,282.6408,2400.0
2018-06-26 09:50:00,299.53,300.13,299.53,300.01,3560.0,282.5747,283.1408,282.5747,283.0276,3560.0
2018-06-26 09:55:00,300.05,300.17,299.76,299.82,2341.0,283.0653,283.1785,282.7917,282.8483,2341.0
2018-06-26 10:00:00,299.89,300.37,299.89,300.37,1334.0,282.9144,283.3672,282.9144,283.3672,1334.0
2018-06-26 10:05:00,300.25,300.37,299.56,299.56,1100.0,283.254,283.3672,282.603,282.603,1100.0
2018-06-26 10:10:00,299.71,299.71,298.93,299.01,700.0,282.7446,282.7446,282.0087,282.0842,700.0
2018-06-26 10:15:00,299.03,299.1,298.73,298.74,1000.0,282.103,282.1691,281.82,281.8295,1000.0
2018-06-26 10:20:00,298.74,299.07,298.49,299.06,2900.0,281.8295,282.1408,281.5936,282.1314,2900.0
2018-06-26 10:25:00,298.97,299.14,298.51,298.51,3500.0,282.0464,282.2068,281.6125,281.6125,3500.0
2018-06-26 10:30:00,298.2,298.81,298.19,298.81,1300.0,281.32,281.8955,281.3106,281.8955,1300.0
2018-06-26 10:35:00,298.8,298.87,298.8,298.86,300.0,281.8861,281.9521,281.8861,281.9427,300.0
2018-06-26 10:40:00,298.83,298.83,298.62,298.63,1693.0,281.9144,281.9144,281.7163,281.7257,1693.0
2018-06-26 10:45:00,298.71,298.79,298.15,298.34,2283.0,281.8012,281.8766,281.2729,281.4521,2283.0
2018-06-26 10:50:00,298.34,298.34,298.34,298.34,0.0,281.4521,281.4521,281.4521,281.4521,0.0
2018-06-26 10:55:00,298.71,298.95,298.71,298.94,1300.0,281.8012,282.0276,281.8012,282.0181,1300.0
2018-06-26 11:00:00,298.89,299.31,298.85,299.11,2546.0,281.971,282.3672,281.9332,282.1785,2546.0
2018-06-26 11:05:00,299.11,299.78,299.11,299.49,3549.0,282.1785,282.8106,282.1785,282.537,3549.0
2018-06-26 11:10:00,299.58,299.66,299.26,299.26,2400.0,282.6219,282.6974,282.32,282.32,2400.0
2018-06-26 11:15:00,299.2,299.41,299.2,299.41,700.0,282.2634,282.4615,282.2634,282.4615,700.0
2018-06-26 11:20:00,299.42,299.78,299.42,299.56,2622.0,282.471,282.8106,282.471,282.603,2622.0
2018-06-26 11:25:00,299.68,299.9,299.15,299.15,5041.0,282.7163,282.9238,282.2163,282.2163,5041.0
2018-06-26 11:30:00,299.21,299.28,298.86,298.86,1100.0,282.2729,282.3389,281.9427,281.9427,1100.0
2018-06-26 11:35:00,298.91,298.99,298.9,298.91,1200.0,281.9898,282.0653,281.9804,281.9898,1200.0
2018-06-26 11:40:00,298.99,299.09,298.79,298.81,2006.0,282.0653,282.1597,281.8766,281.8955,2006.0
2018-06-26 11:45:00,298.88,298.88,298.58,298.58,801.0,281.9615,281.9615,281.6785,281.6785,801.0
2018-06-26 11:50:00,298.61,298.7,298.46,298.65,1950.0,281.7068,281.7917,281.5653,281.7446,1950.0
2018-06-26 11:55:00,298.55,298.55,298.32,298.47,1200.0,281.6502,281.6502,281.4332,281.5747,1200.0
2018-06-26 12:00:00,298.55,298.58,298.32,298.38,1200.0,281.6502,281.6785,281.4332,281.4898,1200.0
2018-06-26 12:05:00,298.34,298.47,298.25,298.47,800.0,281.4521,281.5747,281.3672,281.5747,800.0
2018-06-26 12:10:00,298.61,298.72,298.54,298.62,1200.0,281.7068,281.8106,281.6408,281.7163,1200.0
2018-06-26 12:15:00,298.54,298.54,298.18,298.36,1607.0,281.6408,281.6408,281.3012,281.471,1607.0
2018-06-26 12:20:00,298.43,298.43,298.42,298.43,200.0,281.537,281.537,281.5276,281.537,200.0
2018-06-26 12:25:00,298.34,298.4,298.32,298.32,900.0,281.4521,281.5087,281.4332,281.4332,900.0
2018-06-26 12:30:00,298.28,298.32,297.96,297.97,2860.0,281.3955,281.4332,281.0936,281.1031,2860.0
2018-06-26 12:35:00,298.07,298.27,298.07,298.2,844.0,281.1974,281.3861,281.1974,281.32,844.0
2018-06-26 12:40:00,298.41,298.45,297.99,297.99,1442.0,281.5181,281.5559,281.1219,281.1219,1442.0
2018-06-26 12:45:00,298.17,298.2,298.03,298.2,804.0,281.2917,281.32,281.1597,281.32,804.0
2018-06-26 12:50:00,298.02,298.22,298.02,298.1,900.0,281.1502,281.3389,281.1502,281.2257,900.0
2018-06-26 12:55:00,298.2,298.22,297.95,298.08,1200.0,281.32,281.3389,281.0842,281.2068,1200.0
2018-06-26 13:00:00,298.04,298.04,298.04,298.04,100.0,281.1691,281.1691,281.1691,281.1691,100.0
2018-06-26 13:05:00,298.07,298.13,298.07,298.12,406.0,281.1974,281.254,281.1974,281.2446,406.0
2018-06-26 13:10:00,298.21,298.6,298.17,298.6,1000.0,281.3295,281.6974,281.2917,281.6974,1000.0
2018-06-26 13:15:00,298.46,298.56,298.39,298.39,2004.0,281.5653,281.6597,281.4993,281.4993,2004.0
2018-06-26 13:20:00,298.36,298.5,298.35,298.49,1302.0,281.471,281.6031,281.4615,281.5936,1302.0
2018-06-26 13:25:00,298.4,298.5,298.31,298.42,1859.0,281.5087,281.6031,281.4238,281.5276,1859.0
2018-06-26 13:30:00,298.38,298.61,298.38,298.59,1200.0,281.4898,281.7068,281.4898,281.688,1200.0
2018-06-26 13:35:00,298.48,298.48,298.36,298.36,1000.0,281.5842,281.5842,281.471,281.471,1000.0
2018-06-26 13:40:00,298.44,298.44,298.39,298.44,500.0,281.5464,281.5464,281.4993,281.5464,500.0
2018-06-26 13:45:00,298.48,298.67,298.42,298.67,908.0,281.5842,281.7634,281.5276,281.7634,908.0
2018-06-26 13:50:00,298.56,298.77,298.51,298.51,4176.0,281.6597,281.8578,281.6125,281.6125,4176.0
2018-06-26 13:55:00,298.5,298.5,298.12,298.27,2213.0,281.6031,281.6031,281.2446,281.3861,2213.0
2018-06-26 14:00:00,298.12,298.31,298.07,298.12,2227.0,281.2446,281.4238,281.1974,281.2446,2227.0
2018-06-26 14:05:00,298.15,298.31,298.08,298.08,30878.0,281.2729,281.4238,281.2068,281.2068,30878.0
2018-06-26 14:10:00,298.02,298.27,297.82,298.18,20758.0,281.1502,281.3861,280.9615,281.3012,20758.0
2018-06-26 14:15:00,298.3,298.51,298.3,298.42,800.0,281.4144,281.6125,281.4144,281.5276,800.0
2018-06-26 14:20:00,298.52,298.64,298.43,298.56,1700.0,281.6219,281.7351,281.537,281.6597,1700.0
2018-06-26 14:25:00,298.55,298.58,298.23,298.23,4014.0,281.6502,281.6785,281.3483,281.3483,4014.0
2018-06-26 14:30:00,298.3,298.36,297.7,297.92,19458.0,281.4144,281.471,280.8483,281.0559,19458.0
2018-06-26 14:35:00,297.97,297.98,297.95,297.96,353.0,281.1031,281.1125,281.0842,281.0936,353.0
2018-06-26 14:40:00,297.95,298.04,297.39,297.39,4371.0,281.0842,281.1691,280.5559,280.5559,4371.0
2018-06-26 14:45:00,297.5,297.73,297.5,297.54,1135.0,280.6597,280.8766,280.6597,280.6974,1135.0
2018-06-26 14:50:00,297.66,297.66,297.53,297.58,1298.0,280.8106,280.8106,280.688,280.7351,1298.0
2018-06-26 14:55:00,297.49,297.71,297.46,297.46,3618.0,280.6502,280.8578,280.6219,280.6219,3618.0
2018-06-26 15:00:00,297.34,297.57,297.25,297.32,3205.0,280.5087,280.7257,280.4238,280.4898,3205.0
2018-06-26 15:05:00,297.39,297.5,297.35,297.35,1601.0,280.5559,280.6597,280.5181,280.5181,1601.0
2018-06-26 15:10:00,297.36,297.6,297.34,297.49,4927.0,280.5276,280.754,280.5087,280.6502,4927.0
2018-06-26 15:15:00,297.46,297.56,297.43,297.5,6400.0,280.6219,280.7163,280.5936,280.6597,6400.0
2018-06-26 15:20:00,297.48,297.5,297.05,297.15,5507.0,280.6408,280.6597,280.2351,280.3295,5507.0
2018-06-26 15:25:00,297.15,297.31,296.97,297.11,7413.0,280.3295,280.4804,280.1597,280.2917,7413.0
2018-06-26 15:30:00,297.09,297.64,297.09,297.64,1520.0,280.2729,280.7917,280.2729,280.7917,1520.0
2018-06-26 15:35:00,297.64,297.75,297.59,297.67,7716.0,280.7917,280.8955,280.7446,280.82,7716.0
2018-06-26 15:40:00,297.69,297.72,297.55,297.55,9311.0,280.8389,280.8672,280.7068,280.7068,9311.0
2018-06-26 15:45:00,297.54,297.59,296.68,296.75,11400.0,280.6974,280.7446,279.8861,279.9521,11400.0
2018-06-26 15:50:00,296.76,297.63,296.7,297.63,30106.0,279.9615,280.7823,279.9049,280.7823,30106.0
2018-06-26 15:55:00,297.62,297.66,296.63,296.81,85639.0,280.7729,280.8106,279.8389,280.0087,85639.0
2018-06-27 09:30:00,296.2,297.82,295.0,297.04,6300.0,279.4332,280.9615,278.3012,280.2257,6300.0
2018-06-27 09:35:00,296.65,297.0,296.23,297.0,850.0,279.8578,280.188,279.4615,280.188,850.0
2018-06-27 09:40:00,296.64,296.64,295.36,295.69,2500.0,279.8483,279.8483,278.6408,278.9521,2500.0
2018-06-27 09:45:00,295.63,295.63,295.45,295.55,2800.0,278.8955,278.8955,278.7257,278.82,2800.0
2018-06-27 09:50:00,295.62,296.41,295.62,296.09,3200.0,278.8861,279.6314,278.8861,279.3295,3200.0
2018-06-27 09:55:00,296.07,296.43,296.06,296.43,900.0,279.3106,279.6502,279.3012,279.6502,900.0
2018-06-27 10:00:00,296.41,296.87,296.4,296.87,1300.0,279.6314,280.0653,279.6219,280.0653,1300.0
2018-06-27 10:05:00,296.94,297.57,296.66,297.57,3511.0,280.1314,280.7257,279.8672,280.7257,3511.0
2018-06-27 10:10:00,297.65,297.98,297.33,297.33,1400.0,280.8012,281.1125,280.4993,280.4993,1400.0
2018-06-27 10:15:00,297.72,298.0,297.72,298.0,2607.0,280.8672,281.1314,280.8672,281.1314,2607.0
2018-06-27 10:20:00,297.99,298.3,297.98,298.23,1537.0,281.1219,281.4144,281.1125,281.3483,1537.0
2018-06-27 10:25:00,298.24,298.64,298.24,298.64,3979.0,281.3578,281.7351,281.3578,281.7351,3979.0
2018-06-27 10:30:00,298.82,298.82,298.42,298.57,4344.0,281.9049,281.9049,281.5276,281.6691,4344.0
2018-06-27 10:35:00,298.66,298.86,298.65,298.72,2700.0,281.754,281.9427,281.7446,281.8106,2700.0
2018-06-27 10:40:00,298.75,298.87,298.53,298.53,2429.0,281.8389,281.9521,281.6314,281.6314,2429.0
2018-06-27 10:45:00,298.53,298.82,298.53,298.58,2882.0,281.6314,281.9049,281.6314,281.6785,2882.0
2018-06-27 10:50:00,298.59,298.72,298.47,298.66,2511.0,281.688,281.8106,281.5747,281.754,2511.0
2018-06-27 10:55:00,298.64,299.01,298.62,298.81,7590.0,281.7351,282.0842,281.7163,281.8955,7590.0
2018-06-27 11:00:00,299.0,299.39,298.87,299.15,2800.0,282.0747,282.4427,281.9521,282.2163,2800.0
2018-06-27 11:05:00,299.09,299.09,298.73,298.87,4750.0,282.1597,282.1597,281.82,281.9521,4750.0
2018-06-27 11:10:00,299.03,299.6,299.03,299.3,4841.0,282.103,282.6408,282.103,282.3578,4841.0
2018-06-27 11:15:00,299.44,299.67,299.44,299.66,6300.0,282.4898,282.7068,282.4898,282.6974,6300.0
2018-06-27 11:20:00,299.48,299.48,299.0,299.0,3710.0,282.5276,282.5276,282.0747,282.0747,3710.0
2018-06-27 11:25:00,298.99,299.04,298.76,298.85,3621.0,282.0653,282.1125,281.8483,281.9332,3621.0
2018-06-27 11:30:00,298.88,299.06,298.74,298.8,1722.0,281.9615,282.1314,281.8295,281.8861,1722.0
2018-06-27 11:35:00,298.82,299.08,298.8,298.93,1500.0,281.9049,282.1502,281.8861,282.0087,1500.0
2018-06-27 11:40:00,298.87,299.15,298.87,299.15,1036.0,281.9521,282.2163,281.9521,282.2163,1036.0
2018-06-27 11:45:00,299.13,299.41,299.11,299.31,1317.0,282.1974,282.4615,282.1785,282.3672,1317.0
2018-06-27 11:50:00,299.27,299.39,299.27,299.39,600.0,282.3295,282.4427,282.3295,282.4427,600.0
2018-06-27 11:55:00,299.27,299.39,299.27,299.31,956.0,282.3295,282.4427,282.3295,282.3672,956.0
2018-06-27 12:00:00,299.42,299.58,299.42,299.58,1000.0,282.471,282.6219,282.471,282.6219,1000.0
2018-06-27 12:05:00,299.51,299.63,299.47,299.62,2600.0,282.5559,282.6691,282.5181,282.6597,2600.0
2018-06-27 12:10:00,299.68,299.81,299.68,299.68,800.0,282.7163,282.8389,282.7163,282.7163,800.0
2018-06-27 12:15:00,299.75,300.0,299.74,300.0,1600.0,282.7823,283.0181,282.7729,283.0181,1600.0
2018-06-27 12:20:00,300.09,300.09,299.89,299.89,1200.0,283.103,283.103,282.9144,282.9144,1200.0
2018-06-27 12:25:00,299.86,299.95,299.82,299.88,3440.0,282.8861,282.971,282.8483,282.9049,3440.0
2018-06-27 12:30:00,299.88,300.54,299.82,300.43,4795.0,282.9049,283.5276,282.8483,283.4238,4795.0
2018-06-27 12:35:00,300.36,300.39,300.23,300.33,914.0,283.3578,283.3861,283.2351,283.3295,914.0
2018-06-27 12:40:00,300.35,301.11,300.34,301.04,9303.0,283.3483,284.0653,283.3389,283.9993,9303.0
2018-06-27 12:45:00,300.95,301.08,300.84,301.0,3000.0,283.9144,284.037,283.8106,283.9615,3000.0
2018-06-27 12:50:00,301.04,301.08,300.94,300.94,2049.0,283.9993,284.037,283.9049,283.9049,2049.0
2018-06-27 12:55:00,300.86,300.93,300.54,300.55,2300.0,283.8295,283.8955,283.5276,283.537,2300.0
2018-06-27 13:00:00,300.42,300.48,300.18,300.18,1000.0,283.4144,283.471,283.188,283.188,1000.0
2018-06-27 13:05:00,300.19,300.4,299.89,299.95,3448.0,283.1974,283.3955,282.9144,282.971,3448.0
2018-06-27 13:10:00,300.07,300.2,299.84,299.92,2945.0,283.0842,283.2068,282.8672,282.9427,2945.0
2018-06-27 13:15:00,299.94,300.02,299.74,299.9,3700.0,282.9615,283.037,282.7729,282.9238,3700.0
2018-06-27 13:20:00,299.82,300.05,299.82,299.95,8507.0,282.8483,283.0653,282.8483,282.971,8507.0
2018-06-27 13:25:00,299.95,300.1,299.83,300.1,3827.0,282.971,283.1125,282.8578,283.1125,3827.0
2018-06-27 13:30:00,300.06,300.23,299.95,300.19,3070.0,283.0747,283.2351,282.971,283.1974,3070.0
2018-06-27 13:35:00,300.18,300.18,300.03,300.03,800.0,283.188,283.188,283.0464,283.0464,800.0
2018-06-27 13:40:00,299.94,300.28,299.94,300.13,1108.0,282.9615,283.2823,282.9615,283.1408,1108.0
2018-06-27 13:45:00,300.26,300.38,299.95,299.95,1000.0,283.2634,283.3766,282.971,282.971,1000.0
2018-06-27 13:50:00,299.95,300.12,299.9,299.99,2000.0,282.971,283.1313,282.9238,283.0087,2000.0
2018-06-27 13:55:00,300.14,300.28,300.14,300.28,800.0,283.1502,283.2823,283.1502,283.2823,800.0
2018-06-27 14:00:00,300.39,300.39,300.23,300.31,1966.0,283.3861,283.3861,283.2351,283.3106,1966.0
2018-06-27 14:05:00,300.24,300.24,299.78,299.81,4487.0,283.2446,283.2446,282.8106,282.8389,4487.0
2018-06-27 14:10:00,299.81,299.86,299.63,299.86,2400.0,282.8389,282.8861,282.6691,282.8861,2400.0
2018-06-27 14:15:00,299.72,299.87,299.64,299.86,700.0,282.754,282.8955,282.6785,282.8861,700.0
2018-06-27 14:20:00,299.84,299.92,299.76,299.76,2045.0,282.8672,282.9427,282.7917,282.7917,2045.0
2018-06-27 14:25:00,299.82,299.95,299.74,299.84,1516.0,282.8483,282.971,282.7729,282.8672,1516.0
2018-06-27 14:30:00,299.74,299.99,299.71,299.71,1700.0,282.7729,283.0087,282.7446,282.7446,1700.0
2018-06-27 14:35:00,299.78,300.17,299.78,300.17,2300.0,282.8106,283.1785,282.8106,283.1785,2300.0
2018-06-27 14:40:00,300.15,300.15,300.12,300.12,500.0,283.1597,283.1597,283.1313,283.1313,500.0
2018-06-27 14:45:00,300.17,300.49,300.12,300.3,3100.0,283.1785,283.4804,283.1313,283.3012,3100.0
2018-06-27 14:50:00,300.26,300.26,299.72,299.8,2524.0,283.2634,283.2634,282.754,282.8295,2524.0
2018-06-27 14:55:00,299.67,299.67,299.4,299.41,1800.0,282.7068,282.7068,282.4521,282.4615,1800.0
2018-06-27 15:00:00,299.43,299.43,299.17,299.29,3401.0,282.4804,282.4804,282.2351,282.3483,3401.0
2018-06-27 15:05:00,299.37,299.37,299.0,299.0,4138.0,282.4238,282.4238,282.0747,282.0747,4138.0
2018-06-27 15:10:00,299.09,299.25,298.74,298.91,3360.0,282.1597,282.3106,281.8295,281.9898,3360.0
2018-06-27 15:15:00,298.84,299.01,298.62,298.97,2801.0,281.9238,282.0842,281.7163,282.0464,2801.0
2018-06-27 15:20:00,299.01,299.11,299.0,299.01,4568.0,282.0842,282.1785,282.0747,282.0842,4568.0
2018-06-27 15:25:00,299.01,299.56,298.95,299.56,6558.0,282.0842,282.603,282.0276,282.603,6558.0
2018-06-27 15:30:00,299.41,299.52,299.35,299.49,2125.0,282.4615,282.5653,282.4049,282.537,2125.0
2018-06-27 15:35:00,299.46,299.49,299.19,299.31,3816.0,282.5087,282.537,282.254,282.3672,3816.0
2018-06-27 15:40:00,299.24,299.75,299.2,299.47,3813.0,282.3012,282.7823,282.2634,282.5181,3813.0
2018-06-27 15:45:00,299.42,299.42,298.93,299.01,9538.0,282.471,282.471,282.0087,282.0842,9538.0
2018-06-27 15:50:00,298.98,299.01,298.28,298.58,14436.0,282.0559,282.0842,281.3955,281.6785,14436.0
2018-06-27 15:55:00,298.6,299.51,298.56,298.8,33891.0,281.6974,282.5559,281.6597,281.8861,33891.0
2018-06-28 09:30:00,296.8,297.13,294.7,295.83,12342.0,280.4707,280.7825,278.4862,279.554,12342.0
2018-06-28 09:35:00,295.52,296.68,293.97,294.3,13472.0,279.2611,280.3573,277.7964,278.1082,13472.0
2018-06-28 09:40:00,294.51,295.24,293.5,294.63,5926.0,278.3067,278.9965,277.3522,278.4201,5926.0
2018-06-28 09:45:00,294.48,294.8,293.82,294.12,10741.0,278.2783,278.5807,277.6546,277.9381,10741.0
2018-06-28 09:50:00,294.11,294.55,293.76,294.43,3868.0,277.9287,278.3445,277.5979,278.2311,3868.0
2018-06-28 09:55:00,294.14,294.14,293.03,293.2,4983.0,277.957,277.957,276.9081,277.0687,4983.0
2018-06-28 10:00:00,293.34,294.23,293.31,294.13,6162.0,277.201,278.0421,277.1727,277.9476,6162.0
2018-06-28 10:05:00,293.77,294.7,293.54,294.26,4705.0,277.6074,278.4862,277.39,278.0704,4705.0
2018-06-28 10:10:00,294.34,294.46,293.32,293.58,4500.0,278.146,278.2594,277.1821,277.4278,4500.0
2018-06-28 10:15:00,293.64,293.76,293.17,293.38,4563.0,277.4845,277.5979,277.0404,277.2388,4563.0
2018-06-28 10:20:00,293.31,293.88,293.31,293.77,5615.0,277.1727,277.7113,277.1727,277.6074,5615.0
2018-06-28 10:25:00,293.6,294.25,293.6,293.94,3402.0,277.4467,278.061,277.4467,277.768,3402.0
2018-06-28 10:30:00,293.73,293.99,293.41,293.95,2479.0,277.5696,277.8153,277.2672,277.7775,2479.0
2018-06-28 10:35:00,293.64,294.11,293.55,294.11,3714.0,277.4845,277.9287,277.3995,277.9287,3714.0
2018-06-28 10:40:00,294.16,294.41,294.06,294.41,2803.0,277.9759,278.2122,277.8814,278.2122,2803.0
2018-06-28 10:45:00,294.41,294.53,294.12,294.48,6907.0,278.2122,278.3256,277.9381,278.2783,6907.0
2018-06-28 10:50:00,294.25,294.91,294.11,294.65,7100.0,278.061,278.6847,277.9287,278.439,7100.0
2018-06-28 10:55:00,294.53,294.7,294.25,294.31,3600.0,278.3256,278.4862,278.061,278.1177,3600.0
2018-06-28 11:00:00,294.33,294.48,293.76,293.76,3300.0,278.1366,278.2783,277.5979,277.5979,3300.0
2018-06-28 11:05:00,293.81,293.89,293.66,293.66,2909.0,277.6452,277.7208,277.5034,277.5034,2909.0
2018-06-28 11:10:00,293.76,293.77,293.16,293.34,1300.0,277.5979,277.6074,277.0309,277.201,1300.0
2018-06-28 11:15:00,293.5,293.98,293.29,293.98,2544.0,277.3522,277.8058,277.1538,277.8058,2544.0
2018-06-28 11:20:00,294.08,294.43,293.91,294.34,5348.0,277.9003,278.2311,277.7397,278.146,5348.0
2018-06-28 11:25:00,294.65,295.16,294.54,294.84,4228.0,278.439,278.9209,278.335,278.6185,4228.0
2018-06-28 11:30:00,294.82,295.14,294.72,294.73,1800.0,278.5996,278.902,278.5051,278.5146,1800.0
2018-06-28 11:35:00,294.84,294.91,294.59,294.91,1709.0,278.6185,278.6847,278.3823,278.6847,1709.0
2018-06-28 11:40:00,294.81,295.36,294.81,295.1,3040.0,278.5902,279.1099,278.5902,278.8642,3040.0
2018-06-28 11:45:00,295.23,295.47,294.54,294.68,2873.0,278.9871,279.2138,278.335,278.4673,2873.0
2018-06-28 11:50:00,294.66,294.82,294.34,294.34,1107.0,278.4484,278.5996,278.146,278.146,1107.0
2018-06-28 11:55:00,294.34,294.51,294.34,294.48,1606.0,278.146,278.3067,278.146,278.2783,1606.0
2018-06-28 12:00:00,294.22,294.61,294.22,294.6,1944.0,278.0326,278.4012,278.0326,278.3917,1944.0
2018-06-28 12:05:00,294.59,294.66,294.47,294.57,3706.0,278.3823,278.4484,278.2689,278.3634,3706.0
2018-06-28 12:10:00,294.58,294.67,294.03,294.04,1503.0,278.3728,278.4579,277.8531,277.8625,1503.0
2018-06-28 12:15:00,293.87,293.89,293.73,293.75,4610.0,277.7019,277.7208,277.5696,277.5885,4610.0
2018-06-28 12:20:00,293.73,294.05,293.53,293.79,10193.0,277.5696,277.872,277.3806,277.6263,10193.0
2018-06-28 12:25:00,293.82,293.94,293.68,293.91,9909.0,277.6546,277.768,277.5223,277.7397,9909.0
2018-06-28 12:30:00,293.84,293.91,293.83,293.83,505.0,277.6735,277.7397,277.6641,277.6641,505.0
2018-06-28 12:35:00,293.95,294.12,293.73,294.12,3105.0,277.7775,277.9381,277.5696,277.9381,3105.0
2018-06-28 12:40:00,294.15,294.15,294.0,294.11,900.0,277.9665,277.9665,277.8247,277.9287,900.0
2018-06-28 12:45:00,293.99,294.01,293.7,293.92,3809.0,277.8153,277.8342,277.5412,277.7491,3809.0
2018-06-28 12:50:00,294.1,294.26,294.06,294.26,803.0,277.9192,278.0704,277.8814,278.0704,803.0
2018-06-28 12:55:00,294.18,294.55,294.18,294.52,5447.0,277.9948,278.3445,277.9948,278.3161,5447.0
2018-06-28 13:00:00,294.6,294.81,294.6,294.7,701.0,278.3917,278.5902,278.3917,278.4862,701.0
2018-06-28 13:05:00,294.68,294.68,294.61,294.62,607.0,278.4673,278.4673,278.4012,278.4106,607.0
2018-06-28 13:10:00,294.51,294.62,294.31,294.58,4474.0,278.3067,278.4106,278.1177,278.3728,4474.0
2018-06-28 13:15:00,294.57,295.0,294.57,294.71,1385.0,278.3634,278.7697,278.3634,278.4957,1385.0
2018-06-28 13:20:00,294.78,295.07,294.77,294.95,1100.0,278.5618,278.8359,278.5524,278.7225,1100.0
2018-06-28 13:25:00,295.01,295.08,294.92,294.92,1000.0,278.7792,278.8453,278.6941,278.6941,1000.0
2018-06-28 13:30:00,294.95,294.97,294.74,294.97,1161.0,278.7225,278.7414,278.524,278.7414,1161.0
2018-06-28 13:35:00,294.95,294.95,294.79,294.81,1000.0,278.7225,278.7225,278.5713,278.5902,1000.0
2018-06-28 13:40:00,294.83,294.95,294.75,294.95,507.0,278.6091,278.7225,278.5335,278.7225,507.0
2018-06-28 13:45:00,294.76,294.76,294.51,294.54,1508.0,278.5429,278.5429,278.3067,278.335,1508.0
2018-06-28 13:50:00,294.54,294.72,294.53,294.63,2183.0,278.335,278.5051,278.3256,278.4201,2183.0
2018-06-28 13:55:00,294.7,294.71,294.55,294.69,846.0,278.4862,278.4957,278.3445,278.4768,846.0
2018-06-28 14:00:00,294.65,294.81,294.65,294.72,1228.0,278.439,278.5902,278.439,278.5051,1228.0
2018-06-28 14:05:00,294.76,295.01,294.76,295.01,1710.0,278.5429,278.7792,278.5429,278.7792,1710.0
2018-06-28 14:10:00,294.91,294.91,294.75,294.75,410.0,278.6847,278.6847,278.5335,278.5335,410.0
2018-06-28 14:15:00,294.75,295.01,294.68,295.01,3252.0,278.5335,278.7792,278.4673,278.7792,3252.0
2018-06-28 14:20:00,295.05,295.57,295.05,295.52,3160.0,278.817,279.3083,278.817,279.2611,3160.0
2018-06-28 14:25:00,295.46,295.46,295.11,295.17,5052.0,279.2044,279.2044,278.8737,278.9304,5052.0
2018-06-28 14:30:00,295.36,295.41,294.96,295.23,7742.0,279.1099,279.1572,278.7319,278.9871,7742.0
2018-06-28 14:35:00,295.28,295.28,295.07,295.23,800.0,279.0343,279.0343,278.8359,278.9871,800.0
2018-06-28 14:40:00,295.21,295.31,295.12,295.13,1775.0,278.9682,279.0627,278.8831,278.8926,1775.0
2018-06-28 14:45:00,295.12,295.56,295.12,295.56,1163.0,278.8831,279.2989,278.8831,279.2989,1163.0
2018-06-28 14:50:00,295.53,295.87,295.53,295.87,1942.0,279.2705,279.5918,279.2705,279.5918,1942.0
2018-06-28 14:55:00,295.8,296.14,295.79,296.02,2100.0,279.5257,279.847,279.5162,279.7336,2100.0
2018-06-28 15:00:00,296.02,296.75,296.01,296.73,6898.0,279.7336,280.4234,279.7241,280.4045,6898.0
2018-06-28 15:05:00,296.75,296.75,296.27,296.29,4716.0,280.4234,280.4234,279.9698,279.9887,4716.0
2018-06-28 15:10:00,296.44,296.66,296.35,296.51,5053.0,280.1305,280.3384,280.0454,280.1966,5053.0
2018-06-28 15:15:00,296.53,296.71,296.46,296.71,2701.0,280.2155,280.3856,280.1494,280.3856,2701.0
2018-06-28 15:20:00,296.69,296.73,296.35,296.42,4297.0,280.3667,280.4045,280.0454,280.1116,4297.0
2018-06-28 15:25:00,296.37,296.54,296.28,296.36,4454.0,280.0643,280.225,279.9793,280.0549,4454.0
2018-06-28 15:30:00,296.28,296.28,295.84,296.03,7052.0,279.9793,279.9793,279.5635,279.743,7052.0
2018-06-28 15:35:00,296.09,296.45,295.99,296.45,2300.0,279.7997,280.1399,279.7052,280.1399,2300.0
2018-06-28 15:40:00,296.23,296.64,295.96,296.42,12530.0,279.932,280.3195,279.6769,280.1116,12530.0
2018-06-28 15:45:00,296.41,296.63,296.14,296.54,8031.0,280.1021,280.31,279.847,280.225,8031.0
2018-06-28 15:50:00,296.65,297.06,296.61,296.88,15536.0,280.3289,280.7164,280.2911,280.5463,15536.0
2018-06-28 15:55:00,296.88,297.56,296.84,296.93,52666.0,280.5463,281.1889,280.5085,280.5935,52666.0
2018-06-29 09:30:00,296.72,297.47,296.3,297.14,6293.0,280.3951,281.1038,279.9982,280.792,6293.0
2018-06-29 09:35:00,297.12,297.12,296.64,296.96,2200.0,280.7731,280.7731,280.3195,280.6219,2200.0
2018-06-29 09:40:00,296.92,298.18,296.86,298.18,2072.0,280.5841,281.7748,280.5274,281.7748,2072.0
2018-06-29 09:45:00,297.92,298.16,297.0,297.34,5506.0,281.5291,281.7559,280.6597,280.981,5506.0
2018-06-29 09:50:00,297.41,297.87,297.34,297.65,8900.0,281.0471,281.4818,280.981,281.2739,8900.0
2018-06-29 09:55:00,297.61,298.8,297.61,298.8,7590.0,281.2361,282.3606,281.2361,282.3606,7590.0
2018-06-29 10:00:00,298.56,299.14,298.53,298.84,4600.0,282.1338,282.6819,282.1055,282.3984,4600.0
2018-06-29 10:05:00,298.81,299.05,298.8,299.05,2403.0,282.3701,282.5969,282.3606,282.5969,2403.0
2018-06-29 10:10:00,299.0,299.51,299.0,299.4,3164.0,282.5496,283.0316,282.5496,282.9276,3164.0
2018-06-29 10:15:00,299.56,299.98,299.55,299.91,8852.0,283.0788,283.4757,283.0694,283.4096,8852.0
2018-06-29 10:20:00,299.95,300.09,299.84,300.02,2977.0,283.4474,283.5797,283.3434,283.5135,2977.0
2018-06-29 10:25:00,300.01,300.11,299.89,299.89,3574.0,283.5041,283.5986,283.3907,283.3907,3574.0
2018-06-29 10:30:00,299.86,300.3,299.55,300.16,5512.0,283.3623,283.7781,283.0694,283.6458,5512.0
2018-06-29 10:35:00,300.15,300.69,300.12,300.69,5108.0,283.6364,284.1467,283.608,284.1467,5108.0
2018-06-29 10:40:00,300.58,301.08,300.58,301.01,6814.0,284.0427,284.5152,284.0427,284.4491,6814.0
2018-06-29 10:45:00,301.05,301.19,300.65,301.12,6081.0,284.4868,284.6191,284.1089,284.553,6081.0
2018-06-29 10:50:00,301.06,301.14,300.82,300.82,2100.0,284.4963,284.5719,284.2695,284.2695,2100.0
2018-06-29 10:55:00,300.91,301.06,300.82,300.97,2118.0,284.3546,284.4963,284.2695,284.4113,2118.0
2018-06-29 11:00:00,301.02,301.19,301.02,301.05,2309.0,284.4585,284.6191,284.4585,284.4868,2309.0
2018-06-29 11:05:00,300.93,301.05,300.93,301.02,2801.0,284.3735,284.4868,284.3735,284.4585,2801.0
2018-06-29 11:10:00,301.04,301.08,300.82,300.9,3426.0,284.4774,284.5152,284.2695,284.3451,3426.0
2018-06-29 11:15:00,300.9,300.92,300.65,300.8,2400.0,284.3451,284.364,284.1089,284.2506,2400.0
2018-06-29 11:20:00,300.73,301.07,300.73,301.07,2023.0,284.1845,284.5057,284.1845,284.5057,2023.0
2018-06-29 11:25:00,301.13,301.74,301.13,301.59,4916.0,284.5624,285.1389,284.5624,284.9971,4916.0
2018-06-29 11:30:00,301.63,301.66,301.18,301.32,2800.0,285.0349,285.0633,284.6097,284.742,2800.0
2018-06-29 11:35:00,301.35,301.41,301.19,301.29,800.0,284.7703,284.827,284.6191,284.7136,800.0
2018-06-29 11:40:00,301.36,301.48,301.31,301.38,1251.0,284.7798,284.8932,284.7325,284.7987,1251.0
2018-06-29 11:45:00,301.36,301.51,301.36,301.51,1008.0,284.7798,284.9215,284.7798,284.9215,1008.0
2018-06-29 11:50:00,301.45,301.45,301.11,301.13,4379.0,284.8648,284.8648,284.5435,284.5624,4379.0
2018-06-29 11:55:00,301.05,301.05,300.18,300.19,3403.0,284.4868,284.4868,283.6647,283.6742,3403.0
2018-06-29 12:00:00,300.16,300.3,300.02,300.3,1440.0,283.6458,283.7781,283.5135,283.7781,1440.0
2018-06-29 12:05:00,300.4,300.73,300.4,300.63,700.0,283.8726,284.1845,283.8726,284.09,700.0
2018-06-29 12:10:00,300.6,300.66,300.02,300.13,5018.0,284.0616,284.1183,283.5135,283.6175,5018.0
2018-06-29 12:15:00,300.1,300.12,299.89,299.99,6425.0,283.5891,283.608,283.3907,283.4852,6425.0
2018-06-29 12:20:00,300.09,300.09,299.94,299.98,2378.0,283.5797,283.5797,283.4379,283.4757,2378.0
2018-06-29 12:25:00,299.95,300.02,299.83,299.93,1900.0,283.4474,283.5135,283.334,283.4285,1900.0
2018-06-29 12:30:00,299.92,299.94,299.74,299.74,1400.0,283.419,283.4379,283.2489,283.2489,1400.0
2018-06-29 12:35:00,299.75,299.79,299.74,299.79,622.0,283.2584,283.2962,283.2489,283.2962,622.0
2018-06-29 12:40:00,299.9,300.01,299.85,299.86,1500.0,283.4001,283.5041,283.3529,283.3623,1500.0
2018-06-29 12:45:00,299.76,299.76,299.7,299.7,705.0,283.2678,283.2678,283.2111,283.2111,705.0
2018-06-29 12:50:00,299.76,299.9,299.68,299.69,1700.0,283.2678,283.4001,283.1922,283.2017,1700.0
2018-06-29 12:55:00,299.8,299.8,299.49,299.49,1800.0,283.3056,283.3056,283.0127,283.0127,1800.0
2018-06-29 13:00:00,299.56,299.65,299.55,299.65,600.0,283.0788,283.1639,283.0694,283.1639,600.0
2018-06-29 13:05:00,299.82,299.83,299.71,299.83,600.0,283.3245,283.334,283.2206,283.334,600.0
2018-06-29 13:10:00,299.81,299.99,299.81,299.89,700.0,283.3151,283.4852,283.3151,283.3907,700.0
2018-06-29 13:15:00,299.92,300.14,299.92,300.1,2000.0,283.419,283.6269,283.419,283.5891,2000.0
2018-06-29 13:20:00,300.0,300.04,299.85,300.04,1500.0,283.4946,283.5324,283.3529,283.5324,1500.0
2018-06-29 13:25:00,300.01,300.02,299.68,299.68,1498.0,283.5041,283.5135,283.1922,283.1922,1498.0
2018-06-29 13:30:00,299.73,299.89,299.72,299.79,1100.0,283.2395,283.3907,283.23,283.2962,1100.0
2018-06-29 13:35:00,299.79,299.79,299.53,299.62,1872.0,283.2962,283.2962,283.0505,283.1355,1872.0
2018-06-29 13:40:00,299.67,300.05,299.62,299.99,1900.0,283.1828,283.5419,283.1355,283.4852,1900.0
2018-06-29 13:45:00,299.88,299.9,299.83,299.9,1000.0,283.3812,283.4001,283.334,283.4001,1000.0
2018-06-29 13:50:00,299.74,300.02,299.74,299.81,2508.0,283.2489,283.5135,283.2489,283.3151,2508.0
2018-06-29 13:55:00,299.87,299.87,299.58,299.66,1467.0,283.3718,283.3718,283.0977,283.1733,1467.0
2018-06-29 14:00:00,299.42,299.71,299.42,299.42,1000.0,282.9465,283.2206,282.9465,282.9465,1000.0
2018-06-29 14:05:00,299.53,299.6,299.21,299.59,2724.0,283.0505,283.1166,282.7481,283.1072,2724.0
2018-06-29 14:10:00,299.53,299.56,299.34,299.43,1973.0,283.0505,283.0788,282.8709,282.956,1973.0
2018-06-29 14:15:00,299.34,299.37,299.12,299.23,2341.0,282.8709,282.8993,282.663,282.767,2341.0
2018-06-29 14:20:00,299.28,299.29,299.16,299.27,800.0,282.8142,282.8237,282.7008,282.8048,800.0
2018-06-29 14:25:00,299.31,299.31,299.23,299.29,400.0,282.8426,282.8426,282.767,282.8237,400.0
2018-06-29 14:30:00,299.26,299.38,299.16,299.25,1760.0,282.7953,282.9087,282.7008,282.7859,1760.0
2018-06-29 14:35:00,299.26,299.34,299.01,299.05,2173.0,282.7953,282.8709,282.5591,282.5969,2173.0
2018-06-29 14:40:00,298.98,299.01,298.8,298.96,4996.0,282.5307,282.5591,282.3606,282.5118,4996.0
2018-06-29 14:45:00,298.98,299.1,298.95,299.02,1200.0,282.5307,282.6441,282.5024,282.5685,1200.0
2018-06-29 14:50:00,299.05,299.05,298.89,298.99,1735.0,282.5969,282.5969,282.4457,282.5402,1735.0
2018-06-29 14:55:00,299.06,299.21,299.06,299.21,1702.0,282.6063,282.7481,282.6063,282.7481,1702.0
2018-06-29 15:00:00,299.2,299.43,299.18,299.43,1732.0,282.7386,282.956,282.7197,282.956,1732.0
2018-06-29 15:05:00,299.38,299.4,299.22,299.22,3429.0,282.9087,282.9276,282.7575,282.7575,3429.0
2018-06-29 15:10:00,299.26,299.29,299.0,299.05,2519.0,282.7953,282.8237,282.5496,282.5969,2519.0
2018-06-29 15:15:00,298.99,298.99,298.84,298.84,1707.0,282.5402,282.5402,282.3984,282.3984,1707.0
2018-06-29 15:20:00,298.74,298.74,298.55,298.67,1400.0,282.3039,282.3039,282.1244,282.2378,1400.0
2018-06-29 15:25:00,298.52,298.97,298.5,298.77,2836.0,282.096,282.5213,282.0771,282.3323,2836.0
2018-06-29 15:30:00,298.62,298.73,298.54,298.62,4400.0,282.1905,282.2945,282.1149,282.1905,4400.0
2018-06-29 15:35:00,298.65,298.73,298.54,298.54,3221.0,282.2189,282.2945,282.1149,282.1149,3221.0
2018-06-29 15:40:00,298.47,298.52,298.27,298.46,3299.0,282.0488,282.096,281.8598,282.0393,3299.0
2018-06-29 15:45:00,298.4,298.5,298.12,298.19,6479.0,281.9826,282.0771,281.7181,281.7842,6479.0
2018-06-29 15:50:00,298.12,298.32,298.0,298.07,12877.0,281.7181,281.907,281.6047,281.6708,12877.0
2018-06-29 15:55:00,298.08,298.25,297.41,297.68,47406.0,281.6803,281.8409,281.0471,281.3023,47406.0
2018-07-02 09:30:00,296.89,296.89,293.58,295.19,9134.0,280.5557,280.5557,277.4278,278.9493,9134.0
2018-07-02 09:35:00,295.11,296.2,295.02,295.41,7258.0,278.8737,279.9037,278.7886,279.1572,7258.0
2018-07-02 09:40:00,295.07,295.7,295.01,295.7,3542.0,278.8359,279.4312,278.7792,279.4312,3542.0
2018-07-02 09:45:00,295.72,295.72,295.24,295.24,885.0,279.4501,279.4501,278.9965,278.9965,885.0
2018-07-02 09:50:00,295.14,295.51,294.79,295.0,9289.0,278.902,279.2516,278.5713,278.7697,9289.0
2018-07-02 09:55:00,295.28,295.41,295.05,295.26,1147.0,279.0343,279.1572,278.817,279.0154,1147.0
2018-07-02 10:00:00,295.43,296.17,295.24,296.17,22590.0,279.1761,279.8753,278.9965,279.8753,22590.0
2018-07-02 10:05:00,296.2,296.54,296.2,296.32,1624.0,279.9037,280.225,279.9037,280.0171,1624.0
2018-07-02 10:10:00,296.21,296.55,296.21,296.44,2100.0,279.9131,280.2344,279.9131,280.1305,2100.0
2018-07-02 10:15:00,296.3,296.42,296.21,296.21,843.0,279.9982,280.1116,279.9131,279.9131,843.0
2018-07-02 10:20:00,296.26,296.66,296.0,296.66,1200.0,279.9604,280.3384,279.7147,280.3384,1200.0
2018-07-02 10:25:00,296.85,297.21,296.81,297.18,1200.0,280.5179,280.8581,280.4801,280.8298,1200.0
2018-07-02 10:30:00,297.22,297.94,297.22,297.92,4642.0,280.8676,281.548,280.8676,281.5291,4642.0
2018-07-02 10:35:00,297.89,298.18,297.77,298.17,5499.0,281.5007,281.7748,281.3873,281.7653,5499.0
2018-07-02 10:40:00,298.3,298.69,298.29,298.55,1921.0,281.8881,282.2567,281.8787,282.1244,1921.0
2018-07-02 10:45:00,298.49,299.05,298.38,298.67,6528.0,282.0677,282.5969,281.9637,282.2378,6528.0
2018-07-02 10:50:00,298.67,298.67,298.31,298.56,7992.0,282.2378,282.2378,281.8976,282.1338,7992.0
2018-07-02 10:55:00,298.68,299.57,298.68,299.56,4298.0,282.2472,283.0883,282.2472,283.0788,4298.0
2018-07-02 11:00:00,299.61,299.63,298.83,298.83,4501.0,283.1261,283.145,282.389,282.389,4501.0
2018-07-02 11:05:00,298.85,298.85,298.39,298.5,1300.0,282.4079,282.4079,281.9732,282.0771,1300.0
2018-07-02 11:10:00,298.37,298.44,298.13,298.13,1800.0,281.9543,282.0204,281.7275,281.7275,1800.0
2018-07-02 11:15:00,298.01,298.1,297.72,297.72,2568.0,281.6141,281.6992,281.3401,281.3401,2568.0
2018-07-02 11:20:00,297.65,297.72,297.44,297.64,3200.0,281.2739,281.3401,281.0755,281.2645,3200.0
2018-07-02 11:25:00,297.56,297.57,297.3,297.3,1100.0,281.1889,281.1983,280.9432,280.9432,1100.0
2018-07-02 11:30:00,297.28,297.49,297.23,297.49,600.0,280.9243,281.1227,280.877,281.1227,600.0
2018-07-02 11:35:00,297.52,297.55,297.1,297.1,900.0,281.1511,281.1794,280.7542,280.7542,900.0
2018-07-02 11:40:00,297.13,297.14,296.75,296.83,1945.0,280.7825,280.792,280.4234,280.499,1945.0
2018-07-02 11:45:00,296.91,296.91,296.72,296.79,2036.0,280.5746,280.5746,280.3951,280.4612,2036.0
2018-07-02 11:50:00,296.89,296.98,296.85,296.98,600.0,280.5557,280.6408,280.5179,280.6408,600.0
2018-07-02 11:55:00,297.06,297.26,296.98,297.26,2200.0,280.7164,280.9054,280.6408,280.9054,2200.0
2018-07-02 12:00:00,297.19,297.19,297.07,297.07,878.0,280.8392,280.8392,280.7258,280.7258,878.0
2018-07-02 12:05:00,297.19,297.19,296.59,296.74,2048.0,280.8392,280.8392,280.2722,280.414,2048.0
2018-07-02 12:10:00,296.7,296.7,296.59,296.59,1414.0,280.3762,280.3762,280.2722,280.2722,1414.0
2018-07-02 12:15:00,296.57,296.57,296.37,296.45,1487.0,280.2533,280.2533,280.0643,280.1399,1487.0
2018-07-02 12:20:00,296.44,296.6,296.44,296.6,400.0,280.1305,280.2817,280.1305,280.2817,400.0
2018-07-02 12:25:00,296.73,296.73,296.53,296.56,800.0,280.4045,280.4045,280.2155,280.2439,800.0
2018-07-02 12:30:00,296.6,296.81,296.6,296.81,500.0,280.2817,280.4801,280.2817,280.4801,500.0
2018-07-02 12:35:00,296.87,296.93,296.78,296.92,800.0,280.5368,280.5935,280.4518,280.5841,800.0
2018-07-02 12:40:00,296.92,297.07,296.84,296.94,2393.0,280.5841,280.7258,280.5085,280.603,2393.0
2018-07-02 12:45:00,296.91,297.02,296.78,296.78,1200.0,280.5746,280.6786,280.4518,280.4518,1200.0
2018-07-02 12:50:00,296.68,296.68,296.43,296.43,757.0,280.3573,280.3573,280.121,280.121,757.0
2018-07-02 12:55:00,296.54,296.58,296.54,296.58,500.0,280.225,280.2628,280.225,280.2628,500.0
2018-07-02 13:00:00,296.57,296.57,296.31,296.31,1363.0,280.2533,280.2533,280.0076,280.0076,1363.0
2018-07-02 13:05:00,296.3,296.31,296.08,296.08,3735.0,279.9982,280.0076,279.7903,279.7903,3735.0
2018-07-02 13:10:00,296.06,296.42,296.04,296.42,1207.0,279.7714,280.1116,279.7525,280.1116,1207.0
2018-07-02 13:15:00,296.27,296.27,295.98,295.98,1300.0,279.9698,279.9698,279.6958,279.6958,1300.0
2018-07-02 13:20:00,296.1,296.1,295.8,295.88,800.0,279.8092,279.8092,279.5257,279.6013,800.0
2018-07-02 13:25:00,295.97,295.97,295.75,295.75,1866.0,279.6863,279.6863,279.4784,279.4784,1866.0
2018-07-02 13:30:00,295.77,295.84,295.7,295.84,800.0,279.4973,279.5635,279.4312,279.5635,800.0
2018-07-02 13:35:00,295.87,296.3,295.87,296.04,3430.0,279.5918,279.9982,279.5918,279.7525,3430.0
2018-07-02 13:40:00,296.06,296.26,295.94,296.26,2901.0,279.7714,279.9604,279.658,279.9604,2901.0
2018-07-02 13:45:00,296.21,296.77,296.21,296.75,701.0,279.9131,280.4423,279.9131,280.4234,701.0
2018-07-02 13:50:00,296.69,296.93,296.54,296.61,3027.0,280.3667,280.5935,280.225,280.2911,3027.0
2018-07-02 13:55:00,296.61,296.61,296.61,296.61,0.0,280.2911,280.2911,280.2911,280.2911,0.0
2018-07-02 14:00:00,296.62,297.03,296.58,297.03,500.0,280.3006,280.688,280.2628,280.688,500.0
2018-07-02 14:05:00,297.03,297.24,297.0,297.21,1600.0,280.688,280.8865,280.6597,280.8581,1600.0
2018-07-02 14:10:00,297.23,297.49,297.22,297.39,3193.0,280.877,281.1227,280.8676,281.0282,3193.0
2018-07-02 14:15:00,297.42,297.62,297.35,297.62,600.0,281.0566,281.2456,280.9904,281.2456,600.0
2018-07-02 14:20:00,297.39,297.51,297.17,297.51,984.0,281.0282,281.1416,280.8203,281.1416,984.0
2018-07-02 14:25:00,297.56,297.94,297.54,297.73,2500.0,281.1889,281.548,281.17,281.3495,2500.0
2018-07-02 14:30:00,297.87,297.91,297.58,297.58,6300.0,281.4818,281.5196,281.2078,281.2078,6300.0
2018-07-02 14:35:00,297.36,297.44,297.24,297.44,2796.0,280.9999,281.0755,280.8865,281.0755,2796.0
2018-07-02 14:40:00,297.36,297.68,297.35,297.68,1400.0,280.9999,281.3023,280.9904,281.3023,1400.0
2018-07-02 14:45:00,297.54,297.55,297.49,297.49,1500.0,281.17,281.1794,281.1227,281.1227,1500.0
2018-07-02 14:50:00,297.55,297.57,297.22,297.32,3858.0,281.1794,281.1983,280.8676,280.9621,3858.0
2018-07-02 14:55:00,297.4,297.4,297.11,297.32,800.0,281.0377,281.0377,280.7636,280.9621,800.0
2018-07-02 15:00:00,297.31,297.32,297.08,297.17,2742.0,280.9526,280.9621,280.7353,280.8203,2742.0
2018-07-02 15:05:00,297.12,297.34,297.12,297.25,1100.0,280.7731,280.981,280.7731,280.8959,1100.0
2018-07-02 15:10:00,297.35,297.44,297.34,297.4,2689.0,280.9904,281.0755,280.981,281.0377,2689.0
2018-07-02 15:15:00,297.45,297.58,297.34,297.45,5600.0,281.0849,281.2078,280.981,281.0849,5600.0
2018-07-02 15:20:00,297.37,297.49,297.37,297.49,3632.0,281.0093,281.1227,281.0093,281.1227,3632.0
2018-07-02 15:25:00,297.5,298.06,297.5,297.79,5289.0,281.1322,281.6614,281.1322,281.4062,5289.0
2018-07-02 15:30:00,297.75,297.76,297.21,297.21,2800.0,281.3684,281.3779,280.8581,280.8581,2800.0
2018-07-02 15:35:00,297.34,297.69,297.32,297.56,1961.0,280.981,281.3117,280.9621,281.1889,1961.0
2018-07-02 15:40:00,297.58,297.58,297.32,297.44,2423.0,281.2078,281.2078,280.9621,281.0755,2423.0
2018-07-02 15:45:00,297.63,298.13,297.61,298.13,5590.0,281.255,281.7275,281.2361,281.7275,5590.0
2018-07-02 15:50:00,298.05,298.48,298.05,298.44,6399.0,281.6519,282.0582,281.6519,282.0204,6399.0
2018-07-02 15:55:00,298.4,298.87,298.39,298.73,21724.0,281.9826,282.4268,281.9732,282.2945,21724.0
2018-07-03 09:30:00,300.0,300.63,298.26,300.34,5647.0,283.4946,284.09,281.8503,283.8159,5647.0
2018-07-03 09:35:00,300.0,300.59,300.0,300.59,900.0,283.4946,284.0522,283.4946,284.0522,900.0
2018-07-03 09:40:00,300.31,300.34,299.94,300.34,3850.0,283.7876,283.8159,283.4379,283.8159,3850.0
2018-07-03 09:45:00,300.25,300.74,300.25,300.57,1700.0,283.7309,284.1939,283.7309,284.0333,1700.0
2018-07-03 09:50:00,300.39,300.81,300.18,300.21,4032.0,283.8632,284.2601,283.6647,283.6931,4032.0
2018-07-03 09:55:00,299.82,300.72,299.82,300.72,1400.0,283.3245,284.175,283.3245,284.175,1400.0
2018-07-03 10:00:00,300.39,300.58,300.23,300.23,2000.0,283.8632,284.0427,283.712,283.712,2000.0
2018-07-03 10:05:00,300.3,300.52,299.88,299.88,4164.0,283.7781,283.986,283.3812,283.3812,4164.0
2018-07-03 10:10:00,299.67,300.3,299.47,300.15,4400.0,283.1828,283.7781,282.9938,283.6364,4400.0
2018-07-03 10:15:00,300.26,300.26,299.57,299.66,4218.0,283.7403,283.7403,283.0883,283.1733,4218.0
2018-07-03 10:20:00,299.61,299.85,299.6,299.64,1800.0,283.1261,283.3529,283.1166,283.1544,1800.0
2018-07-03 10:25:00,299.71,299.71,299.14,299.14,5887.0,283.2206,283.2206,282.6819,282.6819,5887.0
2018-07-03 10:30:00,299.15,299.77,299.04,299.54,5427.0,282.6914,283.2773,282.5874,283.0599,5427.0
2018-07-03 10:35:00,299.57,299.59,299.32,299.33,1500.0,283.0883,283.1072,282.852,282.8615,1500.0
2018-07-03 10:40:00,299.33,299.67,299.33,299.66,3100.0,282.8615,283.1828,282.8615,283.1733,3100.0
2018-07-03 10:45:00,299.54,299.82,299.4,299.55,14159.0,283.0599,283.3245,282.9276,283.0694,14159.0
2018-07-03 10:50:00,299.5,299.63,299.2,299.62,9600.0,283.0221,283.145,282.7386,283.1355,9600.0
2018-07-03 10:55:00,299.66,299.88,299.22,299.22,4800.0,283.1733,283.3812,282.7575,282.7575,4800.0
2018-07-03 11:00:00,299.24,299.48,299.08,299.48,2300.0,282.7764,283.0032,282.6252,283.0032,2300.0
2018-07-03 11:05:00,299.72,299.72,299.49,299.62,3748.0,283.23,283.23,283.0127,283.1355,3748.0
2018-07-03 11:10:00,299.58,300.0,299.58,300.0,1845.0,283.0977,283.4946,283.0977,283.4946,1845.0
2018-07-03 11:15:00,300.0,300.15,299.84,300.0,5922.0,283.4946,283.6364,283.3434,283.4946,5922.0
2018-07-03 11:20:00,299.96,300.4,299.87,300.28,6910.0,283.4568,283.8726,283.3718,283.7592,6910.0
2018-07-03 11:25:00,300.5,300.84,300.29,300.68,4333.0,283.9671,284.2884,283.7687,284.1372,4333.0
2018-07-03 11:30:00,300.72,300.77,300.51,300.65,3513.0,284.175,284.2223,283.9766,284.1089,3513.0
2018-07-03 11:35:00,300.62,300.87,300.61,300.79,3439.0,284.0805,284.3168,284.0711,284.2412,3439.0
2018-07-03 11:40:00,300.87,300.91,300.62,300.75,3179.0,284.3168,284.3546,284.0805,284.2034,3179.0
2018-07-03 11:45:00,300.77,300.92,300.63,300.82,9617.0,284.2223,284.364,284.09,284.2695,9617.0
2018-07-03 11:50:00,300.72,300.84,300.43,300.77,7640.0,284.175,284.2884,283.901,284.2223,7640.0
2018-07-03 11:55:00,300.88,301.32,300.88,301.3,3120.0,284.3262,284.742,284.3262,284.7231,3120.0
2018-07-03 12:00:00,301.3,301.32,301.09,301.2,4869.0,284.7231,284.742,284.5246,284.6286,4869.0
2018-07-03 12:05:00,301.11,301.11,300.76,300.78,3221.0,284.5435,284.5435,284.2128,284.2317,3221.0
2018-07-03 12:10:00,300.74,301.15,300.71,301.11,8525.0,284.1939,284.5813,284.1656,284.5435,8525.0
2018-07-03 12:15:00,301.21,301.68,301.12,301.68,4426.0,284.638,285.0822,284.553,285.0822,4426.0
2018-07-03 12:20:00,301.66,301.96,301.65,301.96,2911.0,285.0633,285.3468,285.0538,285.3468,2911.0
2018-07-03 12:25:00,301.92,302.14,301.78,302.14,12765.0,285.309,285.5169,285.1767,285.5169,12765.0
2018-07-03 12:30:00,302.2,302.2,301.73,302.15,5900.0,285.5736,285.5736,285.1294,285.5263,5900.0
2018-07-03 12:35:00,302.12,302.21,301.71,301.71,5786.0,285.498,285.583,285.1105,285.1105,5786.0
2018-07-03 12:40:00,301.71,301.72,301.54,301.56,7563.0,285.1105,285.12,284.9499,284.9688,7563.0
2018-07-03 12:45:00,301.58,301.67,301.24,301.28,15354.0,284.9877,285.0727,284.6664,284.7042,15354.0
2018-07-03 12:50:00,301.27,301.74,301.22,301.68,14859.0,284.6947,285.1389,284.6475,285.0822,14859.0
2018-07-03 12:55:00,301.68,301.77,300.18,300.94,22963.0,285.0822,285.1672,283.6647,284.3829,22963.0
2018-07-05 09:30:00,302.1,303.31,301.8,303.25,7710.0,285.4791,286.6225,285.1956,286.5658,7710.0
2018-07-05 09:35:00,303.26,303.26,302.57,302.57,869.0,286.5753,286.5753,285.9232,285.9232,869.0
2018-07-05 09:40:00,302.61,302.68,302.32,302.43,970.0,285.961,286.0272,285.687,285.7909,970.0
2018-07-05 09:45:00,302.59,302.62,301.49,301.49,2353.0,285.9421,285.9705,284.9026,284.9026,2353.0
2018-07-05 09:50:00,301.83,301.83,300.94,300.94,2599.0,285.2239,285.2239,284.3829,284.3829,2599.0
2018-07-05 09:55:00,300.68,301.27,300.07,300.07,4965.0,284.1372,284.6947,283.5608,283.5608,4965.0
2018-07-05 10:00:00,300.2,301.04,300.2,300.97,4789.0,283.6836,284.4774,283.6836,284.4113,4789.0
2018-07-05 10:05:00,301.13,301.32,300.96,301.32,695.0,284.5624,284.742,284.4018,284.742,695.0
2018-07-05 10:10:00,301.06,301.21,300.94,300.94,1206.0,284.4963,284.638,284.3829,284.3829,1206.0
2018-07-05 10:15:00,300.95,301.03,300.88,301.03,1205.0,284.3924,284.468,284.3262,284.468,1205.0
2018-07-05 10:20:00,301.01,301.28,301.0,301.28,700.0,284.4491,284.7042,284.4396,284.7042,700.0
2018-07-05 10:25:00,301.42,301.69,301.3,301.5,2513.0,284.8365,285.0916,284.7231,284.9121,2513.0
2018-07-05 10:30:00,301.65,301.76,301.48,301.75,1800.0,285.0538,285.1578,284.8932,285.1483,1800.0
2018-07-05 10:35:00,301.9,301.92,301.54,301.81,2274.0,285.2901,285.309,284.9499,285.205,2274.0
2018-07-05 10:40:00,301.69,301.8,301.53,301.77,2406.0,285.0916,285.1956,284.9404,285.1672,2406.0
2018-07-05 10:45:00,301.86,302.43,301.86,302.37,1260.0,285.2523,285.7909,285.2523,285.7342,1260.0
2018-07-05 10:50:00,302.22,302.28,301.8,301.85,1903.0,285.5925,285.6492,285.1956,285.2428,1903.0
2018-07-05 10:55:00,301.73,302.0,301.73,302.0,300.0,285.1294,285.3846,285.1294,285.3846,300.0
2018-07-05 11:00:00,302.02,302.4,302.02,302.15,1748.0,285.4035,285.7626,285.4035,285.5263,1748.0
2018-07-05 11:05:00,302.39,302.39,302.09,302.23,2256.0,285.7531,285.7531,285.4696,285.6019,2256.0
2018-07-05 11:10:00,302.42,302.64,302.42,302.57,4248.0,285.7815,285.9894,285.7815,285.9232,4248.0
2018-07-05 11:15:00,302.62,302.74,302.32,302.49,1713.0,285.9705,286.0839,285.687,285.8476,1713.0
2018-07-05 11:20:00,302.33,302.5,302.27,302.5,1336.0,285.6964,285.8571,285.6397,285.8571,1336.0
2018-07-05 11:25:00,302.34,302.71,302.34,302.71,2977.0,285.7059,286.0555,285.7059,286.0555,2977.0
2018-07-05 11:30:00,302.45,302.62,302.26,302.41,2111.0,285.8098,285.9705,285.6303,285.772,2111.0
2018-07-05 11:35:00,302.66,302.77,302.66,302.7,810.0,286.0083,286.1122,286.0083,286.0461,810.0
2018-07-05 11:40:00,302.73,302.8,302.61,302.8,1500.0,286.0744,286.1406,285.961,286.1406,1500.0
2018-07-05 11:45:00,302.81,303.14,302.76,303.14,2000.0,286.15,286.4619,286.1028,286.4619,2000.0
2018-07-05 11:50:00,303.11,303.11,302.86,302.95,2501.0,286.4335,286.4335,286.1973,286.2823,2501.0
2018-07-05 11:55:00,302.84,303.25,302.84,303.22,1830.0,286.1784,286.5658,286.1784,286.5375,1830.0
2018-07-05 12:00:00,303.24,303.74,303.22,303.6,4610.0,286.5564,287.0289,286.5375,286.8966,4610.0
2018-07-05 12:05:00,303.75,303.75,303.54,303.68,2120.0,287.0383,287.0383,286.8399,286.9722,2120.0
2018-07-05 12:10:00,303.68,303.82,303.68,303.82,364.0,286.9722,287.1045,286.9722,287.1045,364.0
2018-07-05 12:15:00,303.9,304.0,303.72,303.72,1520.0,287.18,287.2745,287.01,287.01,1520.0
2018-07-05 12:20:00,303.66,303.68,303.57,303.68,1108.0,286.9533,286.9722,286.8682,286.9722,1108.0
2018-07-05 12:25:00,303.55,304.28,303.55,304.18,6814.0,286.8493,287.5391,286.8493,287.4446,6814.0
2018-07-05 12:30:00,304.18,304.18,303.99,304.0,3309.0,287.4446,287.4446,287.2651,287.2745,3309.0
2018-07-05 12:35:00,304.09,304.18,304.09,304.17,1600.0,287.3596,287.4446,287.3596,287.4352,1600.0
2018-07-05 12:40:00,304.18,304.5,304.17,304.37,3543.0,287.4446,287.747,287.4352,287.6242,3543.0
2018-07-05 12:45:00,304.28,304.28,304.0,304.0,1520.0,287.5391,287.5391,287.2745,287.2745,1520.0
2018-07-05 12:50:00,304.0,304.3,304.0,304.19,3157.0,287.2745,287.558,287.2745,287.4541,3157.0
2018-07-05 12:55:00,304.15,304.38,304.14,304.38,900.0,287.4163,287.6336,287.4068,287.6336,900.0
2018-07-05 13:00:00,304.54,304.73,304.52,304.73,1305.0,287.7848,287.9644,287.7659,287.9644,1305.0
2018-07-05 13:05:00,304.79,304.82,304.3,304.39,2700.0,288.0211,288.0494,287.558,287.6431,2700.0
2018-07-05 13:10:00,304.49,305.5,304.3,305.22,8513.0,287.7376,288.692,287.558,288.4274,8513.0
2018-07-05 13:15:00,305.16,305.33,304.91,304.91,2077.0,288.3707,288.5314,288.1345,288.1345,2077.0
2018-07-05 13:20:00,304.71,305.03,304.51,305.03,6825.0,287.9455,288.2479,287.7565,288.2479,6825.0
2018-07-05 13:25:00,305.04,305.37,305.04,305.35,2807.0,288.2573,288.5692,288.2573,288.5503,2807.0
2018-07-05 13:30:00,305.37,305.55,305.34,305.34,3842.0,288.5692,288.7393,288.5408,288.5408,3842.0
2018-07-05 13:35:00,305.17,305.26,305.16,305.2,2039.0,288.3802,288.4652,288.3707,288.4085,2039.0
2018-07-05 13:40:00,305.09,305.21,305.04,305.16,1918.0,288.3046,288.418,288.2573,288.3707,1918.0
2018-07-05 13:45:00,305.14,305.26,304.89,305.11,3519.0,288.3518,288.4652,288.1156,288.3235,3519.0
2018-07-05 13:50:00,305.17,305.37,305.03,305.33,1800.0,288.3802,288.5692,288.2479,288.5314,1800.0
2018-07-05 13:55:00,305.38,305.42,305.3,305.31,2325.0,288.5786,288.6164,288.503,288.5125,2325.0
2018-07-05 14:00:00,305.28,305.91,305.04,305.04,6322.0,288.4841,289.0795,288.2573,288.2573,6322.0
2018-07-05 14:05:00,305.12,305.12,304.75,304.92,1919.0,288.3329,288.3329,287.9833,288.1439,1919.0
2018-07-05 14:10:00,304.86,304.86,304.54,304.68,1800.0,288.0872,288.0872,287.7848,287.9171,1800.0
2018-07-05 14:15:00,304.76,306.34,304.67,305.42,14210.0,287.9927,289.4858,287.9077,288.6164,14210.0
2018-07-05 14:20:00,305.56,306.41,305.55,305.69,4135.0,288.7487,289.552,288.7393,288.8716,4135.0
2018-07-05 14:25:00,305.61,305.61,305.4,305.4,1475.0,288.796,288.796,288.5975,288.5975,1475.0
2018-07-05 14:30:00,305.37,305.6,305.35,305.53,2623.0,288.5692,288.7865,288.5503,288.7204,2623.0
2018-07-05 14:35:00,305.6,305.65,305.6,305.6,1018.0,288.7865,288.8338,288.7865,288.7865,1018.0
2018-07-05 14:40:00,305.34,305.65,305.14,305.65,4316.0,288.5408,288.8338,288.3518,288.8338,4316.0
2018-07-05 14:45:00,305.67,305.91,305.67,305.85,3758.0,288.8527,289.0795,288.8527,289.0228,3758.0
2018-07-05 14:50:00,305.73,305.81,305.68,305.81,1706.0,288.9094,288.985,288.8621,288.985,1706.0
2018-07-05 14:55:00,305.81,305.96,305.73,305.81,3405.0,288.985,289.1267,288.9094,288.985,3405.0
2018-07-05 15:00:00,305.77,305.88,305.65,305.88,3778.0,288.9472,289.0511,288.8338,289.0511,3778.0
2018-07-05 15:05:00,305.88,306.0,305.85,305.96,1300.0,289.0511,289.1645,289.0228,289.1267,1300.0
2018-07-05 15:10:00,305.96,306.36,305.93,306.05,4986.0,289.1267,289.5047,289.0984,289.2118,4986.0
2018-07-05 15:15:00,306.14,306.27,306.14,306.19,829.0,289.2968,289.4197,289.2968,289.3441,829.0
2018-07-05 15:20:00,306.27,306.51,306.18,306.22,4948.0,289.4197,289.6465,289.3346,289.3724,4948.0
2018-07-05 15:25:00,306.24,306.41,306.14,306.33,5027.0,289.3913,289.552,289.2968,289.4764,5027.0
2018-07-05 15:30:00,306.23,306.45,306.22,306.44,1804.0,289.3819,289.5898,289.3724,289.5803,1804.0
2018-07-05 15:35:00,306.42,306.42,306.09,306.2,5452.0,289.5614,289.5614,289.2496,289.3535,5452.0
2018-07-05 15:40:00,306.19,306.34,306.1,306.29,4757.0,289.3441,289.4858,289.259,289.4386,4757.0
2018-07-05 15:45:00,306.3,306.3,305.88,305.94,6695.0,289.448,289.448,289.0511,289.1078,6695.0
2018-07-05 15:50:00,305.92,306.11,305.88,306.07,9729.0,289.0889,289.2685,289.0511,289.2307,9729.0
2018-07-05 15:55:00,306.12,306.38,305.98,306.2,21292.0,289.2779,289.5236,289.1456,289.3535,21292.0
2018-07-06 09:30:00,307.01,308.54,307.01,307.92,9865.0,290.1189,291.5648,290.1189,290.9789,9865.0
2018-07-06 09:35:00,307.41,308.23,307.41,307.81,3001.0,290.4969,291.2718,290.4969,290.8749,3001.0
2018-07-06 09:40:00,308.09,308.42,307.76,307.78,5060.0,291.1395,291.4514,290.8277,290.8466,5060.0
2018-07-06 09:45:00,307.76,307.76,306.94,306.94,3220.0,290.8277,290.8277,290.0528,290.0528,3220.0
2018-07-06 09:50:00,306.71,307.11,306.69,306.76,2600.0,289.8354,290.2134,289.8165,289.8827,2600.0
2018-07-06 09:55:00,306.85,307.19,306.85,306.85,1414.0,289.9677,290.289,289.9677,289.9677,1414.0
2018-07-06 10:00:00,306.94,307.7,306.9,307.7,4086.0,290.0528,290.771,290.015,290.771,4086.0
2018-07-06 10:05:00,307.55,307.88,307.38,307.84,4414.0,290.6292,290.9411,290.4686,290.9033,4414.0
2018-07-06 10:10:00,307.82,308.12,307.73,307.85,3345.0,290.8844,291.1679,290.7993,290.9127,3345.0
2018-07-06 10:15:00,307.76,307.95,307.46,307.95,14160.0,290.8277,291.0072,290.5442,291.0072,14160.0
2018-07-06 10:20:00,307.84,307.84,307.52,307.6,1300.0,290.9033,290.9033,290.6009,290.6765,1300.0
2018-07-06 10:25:00,307.66,308.14,307.66,308.14,4204.0,290.7332,291.1868,290.7332,291.1868,4204.0
2018-07-06 10:30:00,308.06,308.17,307.55,307.73,5375.0,291.1112,291.2151,290.6292,290.7993,5375.0
2018-07-06 10:35:00,307.69,307.94,307.55,307.85,4650.0,290.7615,290.9978,290.6292,290.9127,4650.0
2018-07-06 10:40:00,307.76,307.93,307.54,307.62,6102.0,290.8277,290.9883,290.6198,290.6954,6102.0
2018-07-06 10:45:00,307.63,307.94,307.63,307.92,4155.0,290.7048,290.9978,290.7048,290.9789,4155.0
2018-07-06 10:50:00,307.94,308.16,307.91,308.16,2000.0,290.9978,291.2057,290.9694,291.2057,2000.0
2018-07-06 10:55:00,308.07,308.41,307.98,308.05,2599.0,291.1206,291.4419,291.0356,291.1017,2599.0
2018-07-06 11:00:00,307.98,308.14,307.32,307.82,8736.0,291.0356,291.1868,290.4119,290.8844,8736.0
2018-07-06 11:05:00,307.81,308.11,307.79,307.87,3941.0,290.8749,291.1584,290.856,290.9316,3941.0
2018-07-06 11:10:00,307.88,308.08,307.84,308.08,1800.0,290.9411,291.1301,290.9033,291.1301,1800.0
2018-07-06 11:15:00,308.03,308.09,307.79,308.07,2700.0,291.0828,291.1395,290.856,291.1206,2700.0
2018-07-06 11:20:00,308.06,308.06,307.77,307.84,3100.0,291.1112,291.1112,290.8371,290.9033,3100.0
2018-07-06 11:25:00,307.89,308.06,307.73,307.78,14600.0,290.9505,291.1112,290.7993,290.8466,14600.0
2018-07-06 11:30:00,307.68,308.01,307.68,308.01,2577.0,290.7521,291.0639,290.7521,291.0639,2577.0
2018-07-06 11:35:00,308.06,308.07,307.77,308.06,4382.0,291.1112,291.1206,290.8371,291.1112,4382.0
2018-07-06 11:40:00,307.81,308.01,307.8,308.01,2539.0,290.8749,291.0639,290.8655,291.0639,2539.0
2018-07-06 11:45:00,307.98,308.25,307.82,308.2,6101.0,291.0356,291.2907,290.8844,291.2435,6101.0
2018-07-06 11:50:00,308.17,308.17,307.8,307.92,3759.0,291.2151,291.2151,290.8655,290.9789,3759.0
2018-07-06 11:55:00,308.0,308.06,307.87,308.05,1400.0,291.0545,291.1112,290.9316,291.1017,1400.0
2018-07-06 12:00:00,308.0,308.2,307.95,307.95,2352.0,291.0545,291.2435,291.0072,291.0072,2352.0
2018-07-06 12:05:00,308.02,308.08,307.73,308.02,9721.0,291.0734,291.1301,290.7993,291.0734,9721.0
2018-07-06 12:10:00,308.08,308.11,307.91,308.0,16607.0,291.1301,291.1584,290.9694,291.0545,16607.0
2018-07-06 12:15:00,308.0,308.08,307.94,308.02,4890.0,291.0545,291.1301,290.9978,291.0734,4890.0
2018-07-06 12:20:00,307.92,307.96,307.75,307.87,2620.0,290.9789,291.0167,290.8182,290.9316,2620.0
2018-07-06 12:25:00,307.84,308.14,307.83,307.98,4000.0,290.9033,291.1868,290.8938,291.0356,4000.0
2018-07-06 12:30:00,307.92,307.92,307.63,307.79,2489.0,290.9789,290.9789,290.7048,290.856,2489.0
2018-07-06 12:35:00,307.71,308.03,307.7,307.97,4659.0,290.7804,291.0828,290.771,291.0261,4659.0
2018-07-06 12:40:00,308.05,308.05,307.77,307.77,1793.0,291.1017,291.1017,290.8371,290.8371,1793.0
2018-07-06 12:45:00,307.73,307.73,307.45,307.53,2280.0,290.7993,290.7993,290.5347,290.6103,2280.0
2018-07-06 12:50:00,307.45,307.49,307.09,307.17,2329.0,290.5347,290.5725,290.1945,290.2701,2329.0
2018-07-06 12:55:00,307.17,307.21,307.1,307.11,1300.0,290.2701,290.3079,290.204,290.2134,1300.0
2018-07-06 13:00:00,307.22,307.86,307.22,307.83,6704.0,290.3174,290.9222,290.3174,290.8938,6704.0
2018-07-06 13:05:00,307.79,307.94,307.78,307.94,14632.0,290.856,290.9978,290.8466,290.9978,14632.0
2018-07-06 13:10:00,307.95,308.21,307.95,308.0,3545.0,291.0072,291.2529,291.0072,291.0545,3545.0
2018-07-06 13:15:00,307.99,308.05,307.96,308.05,991.0,291.045,291.1017,291.0167,291.1017,991.0
2018-07-06 13:20:00,308.17,308.41,308.15,308.41,2635.0,291.2151,291.4419,291.1962,291.4419,2635.0
2018-07-06 13:25:00,308.37,308.5,308.25,308.5,6120.0,291.4041,291.527,291.2907,291.527,6120.0
2018-07-06 13:30:00,308.52,308.69,308.52,308.69,3003.0,291.5459,291.7065,291.5459,291.7065,3003.0
2018-07-06 13:35:00,308.79,308.79,308.7,308.71,200.0,291.801,291.801,291.716,291.7254,200.0
2018-07-06 13:40:00,308.61,308.81,308.61,308.72,3747.0,291.6309,291.8199,291.6309,291.7349,3747.0
2018-07-06 13:45:00,308.69,309.02,308.69,308.99,3044.0,291.7065,292.0184,291.7065,291.99,3044.0
2018-07-06 13:50:00,309.04,309.07,308.87,309.06,1761.0,292.0373,292.0656,291.8766,292.0562,1761.0
2018-07-06 13:55:00,309.02,309.2,308.9,309.05,4063.0,292.0184,292.1885,291.905,292.0467,4063.0
2018-07-06 14:00:00,308.94,309.04,308.84,308.97,4988.0,291.9428,292.0373,291.8483,291.9711,4988.0
2018-07-06 14:05:00,309.04,309.1,308.88,308.95,5089.0,292.0373,292.094,291.8861,291.9522,5089.0
2018-07-06 14:10:00,308.94,309.16,308.82,309.16,2239.0,291.9428,292.1507,291.8294,292.1507,2239.0
2018-07-06 14:15:00,309.12,309.14,309.0,309.14,400.0,292.1129,292.1318,291.9995,292.1318,400.0
2018-07-06 14:20:00,309.13,309.29,308.82,308.88,6250.0,292.1223,292.2735,291.8294,291.8861,6250.0
2018-07-06 14:25:00,308.97,308.97,308.79,308.92,800.0,291.9711,291.9711,291.801,291.9239,800.0
2018-07-06 14:30:00,308.78,309.12,308.78,308.95,4678.0,291.7916,292.1129,291.7916,291.9522,4678.0
2018-07-06 14:35:00,308.93,308.95,308.75,308.91,5500.0,291.9333,291.9522,291.7632,291.9144,5500.0
2018-07-06 14:40:00,308.92,308.92,308.83,308.86,3200.0,291.9239,291.9239,291.8388,291.8672,3200.0
2018-07-06 14:45:00,308.84,309.28,308.79,309.26,7248.0,291.8483,292.2641,291.801,292.2452,7248.0
2018-07-06 14:50:00,309.28,309.28,308.99,309.1,3000.0,292.2641,292.2641,291.99,292.094,3000.0
2018-07-06 14:55:00,309.02,309.06,308.95,308.97,2545.0,292.0184,292.0562,291.9522,291.9711,2545.0
2018-07-06 15:00:00,308.95,309.22,308.82,309.22,3372.0,291.9522,292.2074,291.8294,292.2074,3372.0
2018-07-06 15:05:00,309.13,309.21,309.1,309.2,2600.0,292.1223,292.1979,292.094,292.1885,2600.0
2018-07-06 15:10:00,309.11,309.21,308.95,308.95,3918.0,292.1034,292.1979,291.9522,291.9522,3918.0
2018-07-06 15:15:00,308.93,308.97,308.83,308.83,4486.0,291.9333,291.9711,291.8388,291.8388,4486.0
2018-07-06 15:20:00,308.9,309.06,308.83,309.02,4937.0,291.905,292.0562,291.8388,292.0184,4937.0
2018-07-06 15:25:00,309.06,309.3,309.05,309.05,4287.0,292.0562,292.283,292.0467,292.0467,4287.0
2018-07-06 15:30:00,309.11,309.12,308.96,309.09,3623.0,292.1034,292.1129,291.9617,292.0845,3623.0
2018-07-06 15:35:00,308.99,309.02,308.5,308.75,8266.0,291.99,292.0184,291.527,291.7632,8266.0
2018-07-06 15:40:00,308.82,309.19,308.82,309.07,11050.0,291.8294,292.179,291.8294,292.0656,11050.0
2018-07-06 15:45:00,309.03,309.08,308.67,308.87,22285.0,292.0278,292.0751,291.6876,291.8766,22285.0
2018-07-06 15:50:00,308.83,309.22,308.76,309.1,23402.0,291.8388,292.2074,291.7727,292.094,23402.0
2018-07-06 15:55:00,309.15,309.51,308.99,308.99,42457.0,292.1412,292.4814,291.99,291.99,42457.0
2018-07-09 09:30:00,309.51,311.73,309.51,311.44,11047.0,292.4814,294.5793,292.4814,294.3052,11047.0
2018-07-09 09:35:00,311.56,311.62,309.98,311.62,2420.0,294.4186,294.4753,292.9255,294.4753,2420.0
2018-07-09 09:40:00,311.61,311.92,311.44,311.65,1626.0,294.4659,294.7588,294.3052,294.5037,1626.0
2018-07-09 09:45:00,311.43,311.61,310.63,310.63,3200.0,294.2958,294.4659,293.5398,293.5398,3200.0
2018-07-09 09:50:00,310.63,310.86,310.35,310.86,12625.0,293.5398,293.7571,293.2752,293.7571,12625.0
2018-07-09 09:55:00,310.8,310.8,310.36,310.7,3783.0,293.7004,293.7004,293.2846,293.6059,3783.0
2018-07-09 10:00:00,310.67,311.07,310.57,310.59,1500.0,293.5776,293.9556,293.4831,293.502,1500.0
2018-07-09 10:05:00,310.42,310.42,309.9,309.99,958.0,293.3413,293.3413,292.8499,292.935,958.0
2018-07-09 10:10:00,309.7,310.0,309.66,309.72,4176.0,292.6609,292.9444,292.6231,292.6798,4176.0
2018-07-09 10:15:00,309.84,310.41,309.84,310.34,1295.0,292.7932,293.3319,292.7932,293.2657,1295.0
2018-07-09 10:20:00,310.41,310.41,310.11,310.11,1700.0,293.3319,293.3319,293.0484,293.0484,1700.0
2018-07-09 10:25:00,310.28,310.88,310.28,310.67,2214.0,293.209,293.776,293.209,293.5776,2214.0
2018-07-09 10:30:00,310.7,310.81,310.54,310.7,3841.0,293.6059,293.7099,293.4547,293.6059,3841.0
2018-07-09 10:35:00,310.7,310.79,310.43,310.67,6723.0,293.6059,293.691,293.3508,293.5776,6723.0
2018-07-09 10:40:00,310.71,310.85,310.55,310.85,4309.0,293.6154,293.7477,293.4642,293.7477,4309.0
2018-07-09 10:45:00,310.74,310.87,310.69,310.87,1405.0,293.6437,293.7666,293.5965,293.7666,1405.0
2018-07-09 10:50:00,310.86,311.05,310.65,310.75,13601.0,293.7571,293.9367,293.5587,293.6532,13601.0
2018-07-09 10:55:00,310.81,310.87,310.7,310.79,2069.0,293.7099,293.7666,293.6059,293.691,2069.0
2018-07-09 11:00:00,310.81,311.22,310.81,311.19,5167.0,293.7099,294.0973,293.7099,294.069,5167.0
2018-07-09 11:05:00,311.23,311.52,311.23,311.27,4427.0,294.1068,294.3808,294.1068,294.1446,4427.0
2018-07-09 11:10:00,311.24,311.76,311.24,311.59,2505.0,294.1162,294.6076,294.1162,294.447,2505.0
2018-07-09 11:15:00,311.6,311.91,311.55,311.91,2338.0,294.4564,294.7494,294.4092,294.7494,2338.0
2018-07-09 11:20:00,311.88,312.36,311.88,312.36,2186.0,294.721,295.1746,294.721,295.1746,2186.0
2018-07-09 11:25:00,312.44,312.5,312.0,312.0,3870.0,295.2502,295.3069,294.8344,294.8344,3870.0
2018-07-09 11:30:00,312.01,312.01,311.66,311.82,3122.0,294.8439,294.8439,294.5131,294.6643,3122.0
2018-07-09 11:35:00,311.74,312.13,311.74,312.07,1800.0,294.5887,294.9573,294.5887,294.9006,1800.0
2018-07-09 11:40:00,312.09,312.42,311.97,312.15,4169.0,294.9195,295.2313,294.8061,294.9762,4169.0
2018-07-09 11:45:00,312.31,312.32,312.05,312.11,5723.0,295.1273,295.1368,294.8817,294.9384,5723.0
2018-07-09 11:50:00,312.09,312.19,311.93,312.19,2150.0,294.9195,295.0139,294.7683,295.0139,2150.0
2018-07-09 11:55:00,312.1,312.19,312.0,312.19,1300.0,294.9289,295.0139,294.8344,295.0139,1300.0
2018-07-09 12:00:00,312.13,312.5,312.13,312.39,2101.0,294.9573,295.3069,294.9573,295.2029,2101.0
2018-07-09 12:05:00,312.58,312.58,312.43,312.52,1482.0,295.3825,295.3825,295.2407,295.3258,1482.0
2018-07-09 12:10:00,312.42,312.43,312.37,312.37,600.0,295.2313,295.2407,295.184,295.184,600.0
2018-07-09 12:15:00,312.48,312.48,312.37,312.43,900.0,295.288,295.288,295.184,295.2407,900.0
2018-07-09 12:20:00,312.34,312.57,312.33,312.57,2613.0,295.1557,295.373,295.1462,295.373,2613.0
2018-07-09 12:25:00,312.55,312.76,312.54,312.7,1501.0,295.3541,295.5526,295.3447,295.4959,1501.0
2018-07-09 12:30:00,312.83,312.84,312.57,312.72,4239.0,295.6187,295.6282,295.373,295.5148,4239.0
2018-07-09 12:35:00,312.62,312.65,312.5,312.65,2300.0,295.4203,295.4486,295.3069,295.4486,2300.0
2018-07-09 12:40:00,312.54,312.8,312.45,312.79,7947.0,295.3447,295.5904,295.2596,295.5809,7947.0
2018-07-09 12:45:00,312.78,312.81,312.65,312.65,1000.0,295.5715,295.5998,295.4486,295.4486,1000.0
2018-07-09 12:50:00,312.65,312.65,312.65,312.65,0.0,295.4486,295.4486,295.4486,295.4486,0.0
2018-07-09 12:55:00,312.77,313.01,312.75,312.9,3681.0,295.562,295.7888,295.5431,295.6849,3681.0
2018-07-09 13:00:00,312.97,313.2,312.96,313.15,5283.0,295.751,295.9684,295.7416,295.9211,5283.0
2018-07-09 13:05:00,313.39,313.39,312.86,312.87,2322.0,296.1479,296.1479,295.6471,295.6565,2322.0
2018-07-09 13:10:00,312.75,312.75,312.27,312.41,2120.0,295.5431,295.5431,295.0895,295.2218,2120.0
2018-07-09 13:15:00,312.24,312.25,312.0,312.18,2267.0,295.0612,295.0706,294.8344,295.0045,2267.0
2018-07-09 13:20:00,312.23,312.25,312.17,312.19,2133.0,295.0517,295.0706,294.9951,295.0139,2133.0
2018-07-09 13:25:00,312.18,312.18,312.03,312.07,3790.0,295.0045,295.0045,294.8628,294.9006,3790.0
2018-07-09 13:30:00,312.06,312.25,312.05,312.18,1801.0,294.8911,295.0706,294.8817,295.0045,1801.0
2018-07-09 13:35:00,312.19,312.24,312.1,312.24,3101.0,295.0139,295.0612,294.9289,295.0612,3101.0
2018-07-09 13:40:00,312.13,312.47,312.13,312.43,2167.0,294.9573,295.2785,294.9573,295.2407,2167.0
2018-07-09 13:45:00,312.49,312.68,312.49,312.68,800.0,295.2974,295.477,295.2974,295.477,800.0
2018-07-09 13:50:00,312.74,313.1,312.73,313.1,1345.0,295.5337,295.8739,295.5242,295.8739,1345.0
2018-07-09 13:55:00,313.04,313.32,312.98,313.32,1310.0,295.8172,296.0818,295.7605,296.0818,1310.0
2018-07-09 14:00:00,313.3,313.3,313.25,313.25,600.0,296.0629,296.0629,296.0156,296.0156,600.0
2018-07-09 14:05:00,313.3,313.3,313.08,313.08,1717.0,296.0629,296.0629,295.855,295.855,1717.0
2018-07-09 14:10:00,313.07,313.67,313.04,313.67,2844.0,295.8455,296.4125,295.8172,296.4125,2844.0
2018-07-09 14:15:00,313.57,313.6,313.37,313.56,2901.0,296.318,296.3464,296.129,296.3086,2901.0
2018-07-09 14:20:00,313.49,313.57,313.27,313.27,1602.0,296.2424,296.318,296.0345,296.0345,1602.0
2018-07-09 14:25:00,313.3,313.42,313.3,313.42,1200.0,296.0629,296.1763,296.0629,296.1763,1200.0
2018-07-09 14:30:00,313.31,313.48,313.29,313.43,2507.0,296.0723,296.233,296.0534,296.1857,2507.0
2018-07-09 14:35:00,313.44,313.54,313.37,313.37,2010.0,296.1952,296.2897,296.129,296.129,2010.0
2018-07-09 14:40:00,313.37,313.46,313.13,313.15,2024.0,296.129,296.2141,295.9022,295.9211,2024.0
2018-07-09 14:45:00,313.13,313.13,313.1,313.11,600.0,295.9022,295.9022,295.8739,295.8833,600.0
2018-07-09 14:50:00,313.08,313.21,312.83,312.83,24685.0,295.855,295.9778,295.6187,295.6187,24685.0
2018-07-09 14:55:00,312.71,312.82,312.71,312.78,2248.0,295.5053,295.6093,295.5053,295.5715,2248.0
2018-07-09 15:00:00,312.85,312.97,312.61,312.61,14325.0,295.6376,295.751,295.4108,295.4108,14325.0
2018-07-09 15:05:00,312.75,312.75,312.57,312.57,1321.0,295.5431,295.5431,295.373,295.373,1321.0
2018-07-09 15:10:00,312.65,312.8,312.64,312.8,3380.0,295.4486,295.5904,295.4392,295.5904,3380.0
2018-07-09 15:15:00,312.71,312.71,312.4,312.49,1607.0,295.5053,295.5053,295.2124,295.2974,1607.0
2018-07-09 15:20:00,312.5,312.7,312.42,312.7,12008.0,295.3069,295.4959,295.2313,295.4959,12008.0
2018-07-09 15:25:00,312.66,312.95,312.66,312.95,6305.0,295.4581,295.7321,295.4581,295.7321,6305.0
2018-07-09 15:30:00,312.96,313.21,312.91,313.13,13905.0,295.7416,295.9778,295.6943,295.9022,13905.0
2018-07-09 15:35:00,313.09,313.53,313.05,313.37,10315.0,295.8644,296.2802,295.8266,296.129,10315.0
2018-07-09 15:40:00,313.4,313.52,313.3,313.52,10576.0,296.1574,296.2708,296.0629,296.2708,10576.0
2018-07-09 15:45:00,313.46,313.74,313.14,313.14,18313.0,296.2141,296.4787,295.9117,295.9117,18313.0
2018-07-09 15:50:00,313.14,313.14,312.8,312.81,7068.0,295.9117,295.9117,295.5904,295.5998,7068.0
2018-07-09 15:55:00,312.81,313.28,312.8,313.09,16908.0,295.5998,296.044,295.5904,295.8644,16908.0
2018-07-10 09:30:00,314.01,315.0,314.0,314.12,9783.0,296.7338,297.6693,296.7244,296.8378,9783.0
2018-07-10 09:35:00,314.21,314.47,314.08,314.2,1650.0,296.9228,297.1685,296.8,296.9134,1650.0
2018-07-10 09:40:00,314.18,314.49,314.18,314.24,16155.0,296.8945,297.1874,296.8945,296.9512,16155.0
2018-07-10 09:45:00,314.43,314.46,314.33,314.45,2000.0,297.1307,297.1591,297.0362,297.1496,2000.0
2018-07-10 09:50:00,314.04,314.29,314.01,314.01,1330.0,296.7622,296.9984,296.7338,296.7338,1330.0
2018-07-10 09:55:00,313.6,314.06,313.59,314.06,8050.0,296.3464,296.7811,296.3369,296.7811,8050.0
2018-07-10 10:00:00,314.07,314.35,313.61,313.87,10245.0,296.7905,297.0551,296.3558,296.6015,10245.0
2018-07-10 10:05:00,313.95,314.23,313.86,313.86,3821.0,296.6771,296.9417,296.5921,296.5921,3821.0
2018-07-10 10:10:00,313.7,314.06,313.7,313.82,5527.0,296.4409,296.7811,296.4409,296.5543,5527.0
2018-07-10 10:15:00,313.9,314.05,313.81,313.98,1600.0,296.6299,296.7716,296.5448,296.7055,1600.0
2018-07-10 10:20:00,313.84,314.02,313.6,313.99,5812.0,296.5732,296.7433,296.3464,296.7149,5812.0
2018-07-10 10:25:00,313.92,314.3,313.92,313.95,3600.0,296.6488,297.0079,296.6488,296.6771,3600.0
2018-07-10 10:30:00,313.99,314.53,313.98,314.53,6607.0,296.7149,297.2252,296.7055,297.2252,6607.0
2018-07-10 10:35:00,314.27,314.27,314.06,314.12,902.0,296.9795,296.9795,296.7811,296.8378,902.0
2018-07-10 10:40:00,314.14,314.26,313.98,314.14,4904.0,296.8567,296.9701,296.7055,296.8567,4904.0
2018-07-10 10:45:00,314.06,314.16,313.91,314.01,4700.0,296.7811,296.8756,296.6393,296.7338,4700.0
2018-07-10 10:50:00,313.99,314.15,313.95,313.97,13612.0,296.7149,296.8661,296.6771,296.696,13612.0
2018-07-10 10:55:00,314.07,314.47,314.07,314.46,2901.0,296.7905,297.1685,296.7905,297.1591,2901.0
2018-07-10 11:00:00,314.48,314.48,314.12,314.12,1694.0,297.178,297.178,296.8378,296.8378,1694.0
2018-07-10 11:05:00,314.06,314.18,313.78,314.18,2007.0,296.7811,296.8945,296.5165,296.8945,2007.0
2018-07-10 11:10:00,314.22,314.22,313.9,314.03,11765.0,296.9323,296.9323,296.6299,296.7527,11765.0
2018-07-10 11:15:00,314.03,314.03,314.03,314.03,0.0,296.7527,296.7527,296.7527,296.7527,0.0
2018-07-10 11:20:00,313.94,314.06,313.81,314.03,3469.0,296.6677,296.7811,296.5448,296.7527,3469.0
2018-07-10 11:25:00,314.13,314.22,314.08,314.22,2140.0,296.8472,296.9323,296.8,296.9323,2140.0
2018-07-10 11:30:00,314.22,314.22,314.22,314.22,0.0,296.9323,296.9323,296.9323,296.9323,0.0
2018-07-10 11:35:00,314.34,314.34,314.09,314.09,896.0,297.0457,297.0457,296.8094,296.8094,896.0
2018-07-10 11:40:00,314.17,314.36,314.17,314.36,1657.0,296.885,297.0646,296.885,297.0646,1657.0
2018-07-10 11:45:00,314.25,314.35,314.13,314.13,1201.0,296.9606,297.0551,296.8472,296.8472,1201.0
2018-07-10 11:50:00,314.16,314.34,314.16,314.33,3673.0,296.8756,297.0457,296.8756,297.0362,3673.0
2018-07-10 11:55:00,314.2,314.3,314.19,314.3,2100.0,296.9134,297.0079,296.9039,297.0079,2100.0
2018-07-10 12:00:00,314.3,314.3,314.19,314.26,2001.0,297.0079,297.0079,296.9039,296.9701,2001.0
2018-07-10 12:05:00,314.3,314.3,314.17,314.28,4473.0,297.0079,297.0079,296.885,296.989,4473.0
2018-07-10 12:10:00,314.29,314.3,314.21,314.22,4106.0,296.9984,297.0079,296.9228,296.9323,4106.0
2018-07-10 12:15:00,314.26,314.3,314.16,314.27,6489.0,296.9701,297.0079,296.8756,296.9795,6489.0
2018-07-10 12:20:00,314.36,314.5,314.29,314.43,2748.0,297.0646,297.1969,296.9984,297.1307,2748.0
2018-07-10 12:25:00,314.36,314.5,314.36,314.44,3200.0,297.0646,297.1969,297.0646,297.1402,3200.0
2018-07-10 12:30:00,314.43,314.43,314.42,314.42,500.0,297.1307,297.1307,297.1213,297.1213,500.0
2018-07-10 12:35:00,314.35,314.35,314.15,314.2,2402.0,297.0551,297.0551,296.8661,296.9134,2402.0
2018-07-10 12:40:00,314.2,314.33,313.99,314.1,20538.0,296.9134,297.0362,296.7149,296.8189,20538.0
2018-07-10 12:45:00,314.12,314.14,314.08,314.08,6601.0,296.8378,296.8567,296.8,296.8,6601.0
2018-07-10 12:50:00,314.15,314.22,314.07,314.22,1807.0,296.8661,296.9323,296.7905,296.9323,1807.0
2018-07-10 12:55:00,314.17,314.24,314.09,314.22,3820.0,296.885,296.9512,296.8094,296.9323,3820.0
2018-07-10 13:00:00,314.13,314.23,314.13,314.16,836.0,296.8472,296.9417,296.8472,296.8756,836.0
2018-07-10 13:05:00,314.19,314.26,314.17,314.23,2937.0,296.9039,296.9701,296.885,296.9417,2937.0
2018-07-10 13:10:00,314.21,314.39,314.18,314.36,5233.0,296.9228,297.0929,296.8945,297.0646,5233.0
2018-07-10 13:15:00,314.41,314.45,314.26,314.45,1900.0,297.1118,297.1496,296.9701,297.1496,1900.0
2018-07-10 13:20:00,314.53,314.53,314.24,314.28,1729.0,297.2252,297.2252,296.9512,296.989,1729.0
2018-07-10 13:25:00,314.3,314.36,314.3,314.36,326.0,297.0079,297.0646,297.0079,297.0646,326.0
2018-07-10 13:30:00,314.38,314.39,314.34,314.34,700.0,297.0835,297.0929,297.0457,297.0457,700.0
2018-07-10 13:35:00,314.31,314.35,314.13,314.2,6130.0,297.0173,297.0551,296.8472,296.9134,6130.0
2018-07-10 13:40:00,314.24,314.4,314.21,314.3,7310.0,296.9512,297.1024,296.9228,297.0079,7310.0
2018-07-10 13:45:00,314.25,314.4,314.24,314.27,2400.0,296.9606,297.1024,296.9512,296.9795,2400.0
2018-07-10 13:50:00,314.21,314.24,313.9,314.19,6900.0,296.9228,296.9512,296.6299,296.9039,6900.0
2018-07-10 13:55:00,314.24,314.41,314.23,314.27,1600.0,296.9512,297.1118,296.9417,296.9795,1600.0
2018-07-10 14:00:00,314.29,314.5,314.24,314.31,3705.0,296.9984,297.1969,296.9512,297.0173,3705.0
2018-07-10 14:05:00,314.23,314.23,314.05,314.07,2602.0,296.9417,296.9417,296.7716,296.7905,2602.0
2018-07-10 14:10:00,314.07,314.11,313.91,314.01,4739.0,296.7905,296.8283,296.6393,296.7338,4739.0
2018-07-10 14:15:00,314.06,314.07,314.0,314.03,800.0,296.7811,296.7905,296.7244,296.7527,800.0
2018-07-10 14:20:00,314.02,314.13,313.9,313.97,4130.0,296.7433,296.8472,296.6299,296.696,4130.0
2018-07-10 14:25:00,313.96,313.97,313.79,313.79,3834.0,296.6866,296.696,296.5259,296.5259,3834.0
2018-07-10 14:30:00,313.88,313.88,313.7,313.78,3980.0,296.611,296.611,296.4409,296.5165,3980.0
2018-07-10 14:35:00,313.84,313.85,313.77,313.79,1100.0,296.5732,296.5826,296.507,296.5259,1100.0
2018-07-10 14:40:00,313.81,313.95,313.8,313.87,3769.0,296.5448,296.6771,296.5354,296.6015,3769.0
2018-07-10 14:45:00,313.84,313.88,313.68,313.68,17132.0,296.5732,296.611,296.422,296.422,17132.0
2018-07-10 14:50:00,313.71,313.86,313.71,313.72,5775.0,296.4503,296.5921,296.4503,296.4598,5775.0
2018-07-10 14:55:00,313.74,313.74,313.67,313.68,3701.0,296.4787,296.4787,296.4125,296.422,3701.0
2018-07-10 15:00:00,313.66,313.67,313.44,313.6,3820.0,296.4031,296.4125,296.1952,296.3464,3820.0
2018-07-10 15:05:00,313.6,313.6,313.27,313.39,3900.0,296.3464,296.3464,296.0345,296.1479,3900.0
2018-07-10 15:10:00,313.41,313.42,313.04,313.05,8935.0,296.1668,296.1763,295.8172,295.8266,8935.0
2018-07-10 15:15:00,312.99,313.03,312.91,312.93,19215.0,295.7699,295.8077,295.6943,295.7132,19215.0
2018-07-10 15:20:00,312.96,313.22,312.95,313.15,9010.0,295.7416,295.9873,295.7321,295.9211,9010.0
2018-07-10 15:25:00,313.18,313.18,312.78,312.84,9352.0,295.9495,295.9495,295.5715,295.6282,9352.0
2018-07-10 15:30:00,312.87,312.91,312.61,312.7,5566.0,295.6565,295.6943,295.4108,295.4959,5566.0
2018-07-10 15:35:00,312.73,312.94,312.63,312.72,9209.0,295.5242,295.7227,295.4297,295.5148,9209.0
2018-07-10 15:40:00,312.71,312.71,312.35,312.35,7946.0,295.5053,295.5053,295.1651,295.1651,7946.0
2018-07-10 15:45:00,312.34,312.35,312.1,312.24,15999.0,295.1557,295.1651,294.9289,295.0612,15999.0
2018-07-10 15:50:00,312.24,312.42,312.16,312.36,16645.0,295.0612,295.2313,294.9856,295.1746,16645.0
2018-07-10 15:55:00,312.38,312.56,312.25,312.44,38138.0,295.1935,295.3636,295.0706,295.2502,38138.0
2018-07-11 09:30:00,312.43,312.79,311.34,312.37,8197.0,295.2407,295.5809,294.2107,295.184,8197.0
2018-07-11 09:35:00,311.84,312.36,311.84,312.09,3903.0,294.6832,295.1746,294.6832,294.9195,3903.0
2018-07-11 09:40:00,312.32,313.77,312.12,313.77,5467.0,295.1368,296.507,294.9478,296.507,5467.0
2018-07-11 09:45:00,313.79,314.92,313.77,314.61,8340.0,296.5259,297.5938,296.507,297.3008,8340.0
2018-07-11 09:50:00,314.31,315.45,314.3,315.36,6991.0,297.0173,298.0946,297.0079,298.0095,6991.0
2018-07-11 09:55:00,315.48,316.71,315.48,316.2,4771.0,298.1229,299.2853,298.1229,298.8033,4771.0
2018-07-11 10:00:00,316.31,316.91,316.28,316.79,6185.0,298.9073,299.4743,298.8789,299.3609,6185.0
2018-07-11 10:05:00,316.78,316.99,316.3,316.99,4047.0,299.3514,299.5499,298.8978,299.5499,4047.0
2018-07-11 10:10:00,317.01,317.01,316.27,316.38,2300.0,299.5688,299.5688,298.8695,298.9734,2300.0
2018-07-11 10:15:00,316.61,316.96,316.33,316.85,3286.0,299.1908,299.5215,298.9262,299.4176,3286.0
2018-07-11 10:20:00,316.85,317.16,316.68,317.08,4322.0,299.4176,299.7105,299.2569,299.6349,4322.0
2018-07-11 10:25:00,317.17,317.5,317.17,317.44,1600.0,299.72,300.0318,299.72,299.9751,1600.0
2018-07-11 10:30:00,317.32,318.12,317.26,317.65,5987.0,299.8617,300.6177,299.805,300.1736,5987.0
2018-07-11 10:35:00,317.74,317.74,317.0,317.0,2818.0,300.2586,300.2586,299.5593,299.5593,2818.0
2018-07-11 10:40:00,317.11,317.5,317.11,317.45,3734.0,299.6633,300.0318,299.6633,299.9846,3734.0
2018-07-11 10:45:00,317.4,318.02,317.4,317.8,4359.0,299.9373,300.5232,299.9373,300.3153,4359.0
2018-07-11 10:50:00,317.88,318.4,317.87,318.39,2200.0,300.3909,300.8823,300.3814,300.8728,2200.0
2018-07-11 10:55:00,318.23,318.37,317.45,317.85,15135.0,300.7216,300.8539,299.9846,300.3625,15135.0
2018-07-11 11:00:00,317.83,318.32,317.8,318.17,39482.0,300.3436,300.8067,300.3153,300.6649,39482.0
2018-07-11 11:05:00,318.18,318.22,317.49,317.66,10927.0,300.6744,300.7122,300.0224,300.183,10927.0
2018-07-11 11:10:00,317.67,317.67,317.46,317.66,3200.0,300.1925,300.1925,299.994,300.183,3200.0
2018-07-11 11:15:00,317.52,317.54,317.29,317.32,2000.0,300.0507,300.0696,299.8334,299.8617,2000.0
2018-07-11 11:20:00,317.22,317.42,317.21,317.29,1998.0,299.7672,299.9562,299.7578,299.8334,1998.0
2018-07-11 11:25:00,317.28,317.34,316.91,317.19,9350.0,299.8239,299.8806,299.4743,299.7389,9350.0
2018-07-11 11:30:00,317.0,317.25,316.73,316.99,6300.0,299.5593,299.7956,299.3042,299.5499,6300.0
2018-07-11 11:35:00,317.25,317.3,317.0,317.0,1888.0,299.7956,299.8428,299.5593,299.5593,1888.0
2018-07-11 11:40:00,317.08,317.16,316.83,316.91,1417.0,299.6349,299.7105,299.3987,299.4743,1417.0
2018-07-11 11:45:00,316.77,317.04,316.64,316.97,9483.0,299.342,299.5971,299.2191,299.531,9483.0
2018-07-11 11:50:00,316.97,316.97,316.77,316.77,1094.0,299.531,299.531,299.342,299.342,1094.0
2018-07-11 11:55:00,316.71,316.75,316.27,316.27,2587.0,299.2853,299.3231,298.8695,298.8695,2587.0
2018-07-11 12:00:00,316.28,316.55,316.28,316.55,900.0,298.8789,299.1341,298.8789,299.1341,900.0
2018-07-11 12:05:00,316.42,316.75,316.42,316.53,7974.0,299.0112,299.3231,299.0112,299.1152,7974.0
2018-07-11 12:10:00,316.57,316.81,316.49,316.66,4165.0,299.153,299.3798,299.0774,299.238,4165.0
2018-07-11 12:15:00,316.75,317.15,316.67,317.0,8409.0,299.3231,299.7011,299.2475,299.5593,8409.0
2018-07-11 12:20:00,317.0,317.0,316.77,316.77,3101.0,299.5593,299.5593,299.342,299.342,3101.0
2018-07-11 12:25:00,316.9,317.04,316.88,316.88,300.0,299.4648,299.5971,299.4459,299.4459,300.0
2018-07-11 12:30:00,316.92,317.0,316.87,317.0,1725.0,299.4837,299.5593,299.4365,299.5593,1725.0
2018-07-11 12:35:00,316.89,316.89,316.69,316.81,1821.0,299.4554,299.4554,299.2664,299.3798,1821.0
2018-07-11 12:40:00,316.79,316.89,316.76,316.89,1700.0,299.3609,299.4554,299.3325,299.4554,1700.0
2018-07-11 12:45:00,316.73,316.73,316.55,316.55,739.0,299.3042,299.3042,299.1341,299.1341,739.0
2018-07-11 12:50:00,316.57,316.72,316.25,316.25,1781.0,299.153,299.2947,298.8506,298.8506,1781.0
2018-07-11 12:55:00,316.25,316.25,315.88,315.98,2566.0,298.8506,298.8506,298.5009,298.5954,2566.0
2018-07-11 13:00:00,316.03,316.15,315.92,315.98,4035.0,298.6427,298.7561,298.5387,298.5954,4035.0
2018-07-11 13:05:00,315.98,315.98,315.98,315.98,0.0,298.5954,298.5954,298.5954,298.5954,0.0
2018-07-11 13:10:00,315.93,316.7,315.76,316.7,16983.0,298.5482,299.2758,298.3875,299.2758,16983.0
2018-07-11 13:15:00,316.59,316.76,316.45,316.75,4000.0,299.1719,299.3325,299.0396,299.3231,4000.0
2018-07-11 13:20:00,316.86,316.89,316.86,316.89,437.0,299.427,299.4554,299.427,299.4554,437.0
2018-07-11 13:25:00,316.94,317.12,316.9,317.03,3763.0,299.5026,299.6727,299.4648,299.5877,3763.0
2018-07-11 13:30:00,317.11,317.78,317.04,317.65,3748.0,299.6633,300.2964,299.5971,300.1736,3748.0
2018-07-11 13:35:00,317.35,317.46,317.24,317.39,1311.0,299.8901,299.994,299.7861,299.9279,1311.0
2018-07-11 13:40:00,317.62,317.62,317.33,317.34,704.0,300.1452,300.1452,299.8712,299.8806,704.0
2018-07-11 13:45:00,317.28,317.53,317.28,317.53,4519.0,299.8239,300.0602,299.8239,300.0602,4519.0
2018-07-11 13:50:00,317.55,317.58,317.0,317.17,4910.0,300.0791,300.1074,299.5593,299.72,4910.0
2018-07-11 13:55:00,317.15,317.21,317.11,317.13,2405.0,299.7011,299.7578,299.6633,299.6822,2405.0
2018-07-11 14:00:00,317.1,317.26,316.98,317.26,2520.0,299.6538,299.805,299.5404,299.805,2520.0
2018-07-11 14:05:00,317.32,317.36,317.19,317.2,2070.0,299.8617,299.8995,299.7389,299.7483,2070.0
2018-07-11 14:10:00,317.06,317.06,316.71,316.85,5643.0,299.616,299.616,299.2853,299.4176,5643.0
2018-07-11 14:15:00,316.86,317.34,316.85,317.34,1392.0,299.427,299.8806,299.4176,299.8806,1392.0
2018-07-11 14:20:00,317.49,317.63,317.42,317.52,2111.0,300.0224,300.1547,299.9562,300.0507,2111.0
2018-07-11 14:25:00,317.33,317.49,317.33,317.49,519.0,299.8712,300.0224,299.8712,300.0224,519.0
2018-07-11 14:30:00,317.41,317.49,317.16,317.16,2003.0,299.9468,300.0224,299.7105,299.7105,2003.0
2018-07-11 14:35:00,317.29,317.29,317.02,317.15,1201.0,299.8334,299.8334,299.5782,299.7011,1201.0
2018-07-11 14:40:00,316.96,317.33,316.95,317.28,5634.0,299.5215,299.8712,299.5121,299.8239,5634.0
2018-07-11 14:45:00,317.27,317.51,317.26,317.51,4806.0,299.8145,300.0413,299.805,300.0413,4806.0
2018-07-11 14:50:00,317.46,317.71,317.46,317.66,3232.0,299.994,300.2303,299.994,300.183,3232.0
2018-07-11 14:55:00,317.62,317.7,317.39,317.39,1607.0,300.1452,300.2208,299.9279,299.9279,1607.0
2018-07-11 15:00:00,317.39,317.62,317.29,317.35,4437.0,299.9279,300.1452,299.8334,299.8901,4437.0
2018-07-11 15:05:00,317.32,317.4,317.24,317.38,1355.0,299.8617,299.9373,299.7861,299.9184,1355.0
2018-07-11 15:10:00,317.38,317.47,317.09,317.17,2931.0,299.9184,300.0035,299.6444,299.72,2931.0
2018-07-11 15:15:00,317.06,317.16,316.89,317.1,6549.0,299.616,299.7105,299.4554,299.6538,6549.0
2018-07-11 15:20:00,316.99,317.82,316.94,317.37,8259.0,299.5499,300.3342,299.5026,299.909,8259.0
2018-07-11 15:25:00,317.37,317.37,316.99,316.99,2101.0,299.909,299.909,299.5499,299.5499,2101.0
2018-07-11 15:30:00,317.09,317.33,317.07,317.26,5129.0,299.6444,299.8712,299.6255,299.805,5129.0
2018-07-11 15:35:00,317.36,317.47,317.23,317.41,4747.0,299.8995,300.0035,299.7767,299.9468,4747.0
2018-07-11 15:40:00,317.33,317.45,317.25,317.32,8543.0,299.8712,299.9846,299.7956,299.8617,8543.0
2018-07-11 15:45:00,317.29,317.38,317.02,317.04,16249.0,299.8334,299.9184,299.5782,299.5971,16249.0
2018-07-11 15:50:00,317.04,317.04,316.27,316.6,19279.0,299.5971,299.5971,298.8695,299.1813,19279.0
2018-07-11 15:55:00,316.54,316.65,315.51,315.93,45305.0,299.1246,299.2286,298.1513,298.5482,45305.0
2018-07-12 09:30:00,318.35,318.35,317.76,318.06,5613.0,300.835,300.835,300.2775,300.561,5613.0
2018-07-12 09:35:00,318.14,318.27,316.98,318.11,4055.0,300.6366,300.7594,299.5404,300.6082,4055.0
2018-07-12 09:40:00,318.65,318.65,318.34,318.35,5649.0,301.1185,301.1185,300.8256,300.835,5649.0
2018-07-12 09:45:00,318.64,319.44,317.11,317.45,4322.0,301.1091,301.8651,299.6633,299.9846,4322.0
2018-07-12 09:50:00,317.27,317.39,316.42,316.65,2400.0,299.8145,299.9279,299.0112,299.2286,2400.0
2018-07-12 09:55:00,316.75,316.76,316.04,316.43,4400.0,299.3231,299.3325,298.6521,299.0207,4400.0
2018-07-12 10:00:00,316.44,316.49,316.01,316.13,3514.0,299.0301,299.0774,298.6238,298.7372,3514.0
2018-07-12 10:05:00,316.03,316.26,315.75,315.77,8729.0,298.6427,298.86,298.3781,298.397,8729.0
2018-07-12 10:10:00,315.86,316.27,315.84,316.23,20660.0,298.482,298.8695,298.4631,298.8317,20660.0
2018-07-12 10:15:00,316.36,316.74,316.36,316.74,2500.0,298.9545,299.3136,298.9545,299.3136,2500.0
2018-07-12 10:20:00,316.62,316.62,315.34,315.64,6391.0,299.2002,299.2002,297.9906,298.2741,6391.0
2018-07-12 10:25:00,315.6,315.89,315.26,315.89,5506.0,298.2363,298.5104,297.915,298.5104,5506.0
2018-07-12 10:30:00,316.1,316.25,315.97,316.04,3132.0,298.7088,298.8506,298.586,298.6521,3132.0
2018-07-12 10:35:00,315.98,316.17,315.79,315.8,3434.0,298.5954,298.775,298.4159,298.4253,3434.0
2018-07-12 10:40:00,315.61,315.82,315.61,315.64,2431.0,298.2458,298.4442,298.2458,298.2741,2431.0
2018-07-12 10:45:00,315.6,315.66,315.42,315.42,3001.0,298.2363,298.293,298.0662,298.0662,3001.0
2018-07-12 10:50:00,315.52,315.52,315.17,315.17,2100.0,298.1607,298.1607,297.83,297.83,2100.0
2018-07-12 10:55:00,315.15,315.4,314.72,315.23,8279.0,297.8111,298.0473,297.4048,297.8867,8279.0
2018-07-12 11:00:00,315.22,315.33,315.02,315.02,4550.0,297.8772,297.9812,297.6882,297.6882,4550.0
2018-07-12 11:05:00,315.02,315.02,314.67,314.67,4798.0,297.6882,297.6882,297.3575,297.3575,4798.0
2018-07-12 11:10:00,314.8,315.12,314.74,315.03,2568.0,297.4804,297.7827,297.4237,297.6977,2568.0
2018-07-12 11:15:00,315.09,315.26,314.91,315.14,8390.0,297.7544,297.915,297.5843,297.8016,8390.0
2018-07-12 11:20:00,315.01,315.09,314.83,314.83,2811.0,297.6788,297.7544,297.5087,297.5087,2811.0
2018-07-12 11:25:00,314.82,314.83,314.55,314.59,3400.0,297.4993,297.5087,297.2441,297.2819,3400.0
2018-07-12 11:30:00,314.53,314.72,314.49,314.72,4184.0,297.2252,297.4048,297.1874,297.4048,4184.0
2018-07-12 11:35:00,314.69,314.78,314.59,314.73,2118.0,297.3764,297.4615,297.2819,297.4142,2118.0
2018-07-12 11:40:00,314.79,314.81,314.53,314.66,1984.0,297.4709,297.4898,297.2252,297.3481,1984.0
2018-07-12 11:45:00,314.64,314.89,314.63,314.75,3990.0,297.3292,297.5654,297.3197,297.4331,3990.0
2018-07-12 11:50:00,314.79,314.9,314.74,314.84,3934.0,297.4709,297.5749,297.4237,297.5182,3934.0
2018-07-12 11:55:00,314.83,314.9,314.38,314.72,7615.0,297.5087,297.5749,297.0835,297.4048,7615.0
2018-07-12 12:00:00,314.68,314.98,314.67,314.94,3805.0,297.367,297.6504,297.3575,297.6127,3805.0
2018-07-12 12:05:00,314.97,314.97,314.83,314.9,7403.0,297.641,297.641,297.5087,297.5749,7403.0
2018-07-12 12:10:00,314.86,314.87,314.79,314.79,1400.0,297.5371,297.5465,297.4709,297.4709,1400.0
2018-07-12 12:15:00,314.84,314.89,314.76,314.88,2221.0,297.5182,297.5654,297.4426,297.556,2221.0
2018-07-12 12:20:00,314.91,314.99,314.84,314.84,3500.0,297.5843,297.6599,297.5182,297.5182,3500.0
2018-07-12 12:25:00,314.93,314.93,314.8,314.8,2222.0,297.6032,297.6032,297.4804,297.4804,2222.0
2018-07-12 12:30:00,314.75,314.9,314.74,314.9,2727.0,297.4331,297.5749,297.4237,297.5749,2727.0
2018-07-12 12:35:00,314.76,315.03,314.75,314.81,3570.0,297.4426,297.6977,297.4331,297.4898,3570.0
2018-07-12 12:40:00,314.83,314.83,314.57,314.78,1935.0,297.5087,297.5087,297.263,297.4615,1935.0
2018-07-12 12:45:00,314.75,315.52,314.75,315.52,2000.0,297.4331,298.1607,297.4331,298.1607,2000.0
2018-07-12 12:50:00,315.62,316.25,315.62,315.93,4017.0,298.2552,298.8506,298.2552,298.5482,4017.0
2018-07-12 12:55:00,315.52,316.38,315.52,316.05,2019.0,298.1607,298.9734,298.1607,298.6616,2019.0
2018-07-12 13:00:00,315.78,316.2,315.78,315.96,1109.0,298.4064,298.8033,298.4064,298.5765,1109.0
2018-07-12 13:05:00,315.95,315.95,315.54,315.64,1500.0,298.5671,298.5671,298.1796,298.2741,1500.0
2018-07-12 13:10:00,315.74,315.74,315.53,315.64,7700.0,298.3686,298.3686,298.1702,298.2741,7700.0
2018-07-12 13:15:00,315.57,315.78,315.48,315.5,13753.0,298.208,298.4064,298.1229,298.1418,13753.0
2018-07-12 13:20:00,315.46,315.6,315.31,315.58,14044.0,298.104,298.2363,297.9623,298.2174,14044.0
2018-07-12 13:25:00,315.73,316.14,315.73,316.14,2303.0,298.3592,298.7466,298.3592,298.7466,2303.0
2018-07-12 13:30:00,316.16,316.16,315.79,315.89,1400.0,298.7655,298.7655,298.4159,298.5104,1400.0
2018-07-12 13:35:00,315.93,315.96,315.77,315.85,7359.0,298.5482,298.5765,298.397,298.4726,7359.0
2018-07-12 13:40:00,315.97,316.0,315.93,315.94,458.0,298.586,298.6143,298.5482,298.5576,458.0
2018-07-12 13:45:00,316.05,316.05,315.83,315.96,2000.0,298.6616,298.6616,298.4537,298.5765,2000.0
2018-07-12 13:50:00,315.93,315.93,315.7,315.83,2300.0,298.5482,298.5482,298.3308,298.4537,2300.0
2018-07-12 13:55:00,315.77,315.83,315.18,315.67,1650.0,298.397,298.4537,297.8394,298.3025,1650.0
2018-07-12 14:00:00,315.67,315.84,315.55,315.55,2300.0,298.3025,298.4631,298.1891,298.1891,2300.0
2018-07-12 14:05:00,315.55,315.73,315.55,315.67,2000.0,298.1891,298.3592,298.1891,298.3025,2000.0
2018-07-12 14:10:00,315.74,315.75,315.64,315.75,2383.0,298.3686,298.3781,298.2741,298.3781,2383.0
2018-07-12 14:15:00,315.75,315.94,315.75,315.94,1505.0,298.3781,298.5576,298.3781,298.5576,1505.0
2018-07-12 14:20:00,315.89,316.18,315.89,316.16,1830.0,298.5104,298.7844,298.5104,298.7655,1830.0
2018-07-12 14:25:00,316.05,316.05,315.77,316.01,3115.0,298.6616,298.6616,298.397,298.6238,3115.0
2018-07-12 14:30:00,315.99,316.01,315.81,315.95,1700.0,298.6049,298.6238,298.4348,298.5671,1700.0
2018-07-12 14:35:00,315.9,316.05,315.62,315.96,3300.0,298.5198,298.6616,298.2552,298.5765,3300.0
2018-07-12 14:40:00,315.9,316.07,315.84,315.91,2100.0,298.5198,298.6805,298.4631,298.5293,2100.0
2018-07-12 14:45:00,315.85,315.85,315.7,315.73,800.0,298.4726,298.4726,298.3308,298.3592,800.0
2018-07-12 14:50:00,315.7,315.74,315.58,315.63,2503.0,298.3308,298.3686,298.2174,298.2647,2503.0
2018-07-12 14:55:00,315.57,315.68,315.21,315.68,4200.0,298.208,298.3119,297.8678,298.3119,4200.0
2018-07-12 15:00:00,315.71,316.08,315.7,315.78,3100.0,298.3403,298.6899,298.3308,298.4064,3100.0
2018-07-12 15:05:00,315.8,315.89,315.55,315.56,4462.0,298.4253,298.5104,298.1891,298.1985,4462.0
2018-07-12 15:10:00,315.51,315.55,315.25,315.48,6400.0,298.1513,298.1891,297.9056,298.1229,6400.0
2018-07-12 15:15:00,315.48,316.14,315.48,315.75,9797.0,298.1229,298.7466,298.1229,298.3781,9797.0
2018-07-12 15:20:00,315.64,315.83,315.48,315.52,3400.0,298.2741,298.4537,298.1229,298.1607,3400.0
2018-07-12 15:25:00,315.62,316.0,315.62,315.94,2470.0,298.2552,298.6143,298.2552,298.5576,2470.0
2018-07-12 15:30:00,316.0,316.34,315.79,316.31,5133.0,298.6143,298.9356,298.4159,298.9073,5133.0
2018-07-12 15:35:00,316.25,316.25,316.14,316.19,2418.0,298.8506,298.8506,298.7466,298.7939,2418.0
2018-07-12 15:40:00,316.18,316.35,316.09,316.26,6404.0,298.7844,298.9451,298.6994,298.86,6404.0
2018-07-12 15:45:00,316.26,316.26,315.71,315.88,9818.0,298.86,298.86,298.3403,298.5009,9818.0
2018-07-12 15:50:00,315.86,315.95,315.48,315.49,10918.0,298.482,298.5671,298.1229,298.1324,10918.0
2018-07-12 15:55:00,315.5,315.82,315.43,315.71,34115.0,298.1418,298.4442,298.0757,298.3403,34115.0
2018-07-13 09:30:00,315.73,315.98,315.46,315.72,4786.0,298.3592,298.5954,298.104,298.3497,4786.0
2018-07-13 09:35:00,316.24,316.36,315.65,316.36,2600.0,298.8411,298.9545,298.2836,298.9545,2600.0
2018-07-13 09:40:00,316.53,316.53,316.27,316.27,539.0,299.1152,299.1152,298.8695,298.8695,539.0
2018-07-13 09:45:00,316.27,317.14,316.25,316.91,2405.0,298.8695,299.6916,298.8506,299.4743,2405.0
2018-07-13 09:50:00,316.92,317.18,316.56,317.07,3800.0,299.4837,299.7294,299.1435,299.6255,3800.0
2018-07-13 09:55:00,317.21,317.21,317.02,317.03,1200.0,299.7578,299.7578,299.5782,299.5877,1200.0
2018-07-13 10:00:00,316.92,317.12,316.92,317.07,1100.0,299.4837,299.6727,299.4837,299.6255,1100.0
2018-07-13 10:05:00,316.76,317.21,316.75,317.21,1655.0,299.3325,299.7578,299.3231,299.7578,1655.0
2018-07-13 10:10:00,317.14,317.14,316.82,316.88,900.0,299.6916,299.6916,299.3892,299.4459,900.0
2018-07-13 10:15:00,316.59,316.59,316.26,316.43,2770.0,299.1719,299.1719,298.86,299.0207,2770.0
2018-07-13 10:20:00,316.24,316.24,315.48,315.48,3600.0,298.8411,298.8411,298.1229,298.1229,3600.0
2018-07-13 10:25:00,315.44,315.6,315.25,315.29,5118.0,298.0851,298.2363,297.9056,297.9434,5118.0
2018-07-13 10:30:00,315.51,315.95,315.51,315.95,1501.0,298.1513,298.5671,298.1513,298.5671,1501.0
2018-07-13 10:35:00,316.05,316.21,316.0,316.0,900.0,298.6616,298.8128,298.6143,298.6143,900.0
2018-07-13 10:40:00,316.09,316.42,315.71,316.29,5309.0,298.6994,299.0112,298.3403,298.8884,5309.0
2018-07-13 10:45:00,316.29,316.47,316.22,316.37,4570.0,298.8884,299.0585,298.8222,298.964,4570.0
2018-07-13 10:50:00,316.27,316.27,315.9,315.9,800.0,298.8695,298.8695,298.5198,298.5198,800.0
2018-07-13 10:55:00,316.04,316.64,316.04,316.46,4000.0,298.6521,299.2191,298.6521,299.049,4000.0
2018-07-13 11:00:00,316.38,316.39,316.17,316.35,1200.0,298.9734,298.9829,298.775,298.9451,1200.0
2018-07-13 11:05:00,316.28,316.78,316.28,316.76,2802.0,298.8789,299.3514,298.8789,299.3325,2802.0
2018-07-13 11:10:00,316.74,316.79,316.34,316.34,12512.0,299.3136,299.3609,298.9356,298.9356,12512.0
2018-07-13 11:15:00,316.3,316.3,316.16,316.16,1200.0,298.8978,298.8978,298.7655,298.7655,1200.0
2018-07-13 11:20:00,316.18,316.34,316.16,316.22,2202.0,298.7844,298.9356,298.7655,298.8222,2202.0
2018-07-13 11:25:00,316.22,316.22,316.22,316.22,0.0,298.8222,298.8222,298.8222,298.8222,0.0
2018-07-13 11:30:00,316.01,316.07,315.83,315.99,3532.0,298.6238,298.6805,298.4537,298.6049,3532.0
2018-07-13 11:35:00,316.11,316.29,316.11,316.29,500.0,298.7183,298.8884,298.7183,298.8884,500.0
2018-07-13 11:40:00,316.29,316.29,315.89,316.12,2100.0,298.8884,298.8884,298.5104,298.7277,2100.0
2018-07-13 11:45:00,316.21,316.21,316.0,316.07,2695.0,298.8128,298.8128,298.6143,298.6805,2695.0
2018-07-13 11:50:00,316.17,316.26,316.04,316.04,2439.0,298.775,298.86,298.6521,298.6521,2439.0
2018-07-13 11:55:00,316.2,316.21,316.18,316.19,500.0,298.8033,298.8128,298.7844,298.7939,500.0
2018-07-13 12:00:00,316.21,316.22,316.13,316.13,1195.0,298.8128,298.8222,298.7372,298.7372,1195.0
2018-07-13 12:05:00,316.22,316.29,316.22,316.22,700.0,298.8222,298.8884,298.8222,298.8222,700.0
2018-07-13 12:10:00,316.08,316.17,315.97,316.11,5221.0,298.6899,298.775,298.586,298.7183,5221.0
2018-07-13 12:15:00,316.04,316.15,315.95,316.15,1859.0,298.6521,298.7561,298.5671,298.7561,1859.0
2018-07-13 12:20:00,316.2,316.36,316.15,316.22,841.0,298.8033,298.9545,298.7561,298.8222,841.0
2018-07-13 12:25:00,316.27,316.3,316.17,316.24,1089.0,298.8695,298.8978,298.775,298.8411,1089.0
2018-07-13 12:30:00,316.21,316.25,316.15,316.2,1090.0,298.8128,298.8506,298.7561,298.8033,1090.0
2018-07-13 12:35:00,316.2,316.2,316.2,316.2,0.0,298.8033,298.8033,298.8033,298.8033,0.0
2018-07-13 12:40:00,316.14,316.14,315.73,315.73,2094.0,298.7466,298.7466,298.3592,298.3592,2094.0
2018-07-13 12:45:00,315.83,315.83,315.68,315.82,2050.0,298.4537,298.4537,298.3119,298.4442,2050.0
2018-07-13 12:50:00,315.82,315.82,315.82,315.82,0.0,298.4442,298.4442,298.4442,298.4442,0.0
2018-07-13 12:55:00,315.83,316.11,315.83,316.11,2295.0,298.4537,298.7183,298.4537,298.7183,2295.0
2018-07-13 13:00:00,316.11,316.21,316.01,316.1,2401.0,298.7183,298.8128,298.6238,298.7088,2401.0
2018-07-13 13:05:00,316.02,316.16,316.02,316.16,525.0,298.6332,298.7655,298.6332,298.7655,525.0
2018-07-13 13:10:00,316.2,316.3,316.19,316.19,1810.0,298.8033,298.8978,298.7939,298.7939,1810.0
2018-07-13 13:15:00,316.11,316.26,316.11,316.26,300.0,298.7183,298.86,298.7183,298.86,300.0
2018-07-13 13:20:00,316.11,316.25,316.06,316.12,800.0,298.7183,298.8506,298.671,298.7277,800.0
2018-07-13 13:25:00,316.18,316.6,316.18,316.6,2303.0,298.7844,299.1813,298.7844,299.1813,2303.0
2018-07-13 13:30:00,316.5,316.51,316.5,316.5,132.0,299.0868,299.0963,299.0868,299.0868,132.0
2018-07-13 13:35:00,316.59,316.82,316.55,316.8,4272.0,299.1719,299.3892,299.1341,299.3703,4272.0
2018-07-13 13:40:00,316.69,316.82,316.63,316.82,1100.0,299.2664,299.3892,299.2097,299.3892,1100.0
2018-07-13 13:45:00,316.68,316.87,316.66,316.75,2602.0,299.2569,299.4365,299.238,299.3231,2602.0
2018-07-13 13:50:00,316.9,317.0,316.89,317.0,601.0,299.4648,299.5593,299.4554,299.5593,601.0
2018-07-13 13:55:00,316.99,317.07,316.97,317.07,1805.0,299.5499,299.6255,299.531,299.6255,1805.0
2018-07-13 14:00:00,316.97,317.07,316.97,317.05,400.0,299.531,299.6255,299.531,299.6066,400.0
2018-07-13 14:05:00,317.1,317.18,317.04,317.18,3025.0,299.6538,299.7294,299.5971,299.7294,3025.0
2018-07-13 14:10:00,317.21,317.41,317.21,317.32,1669.0,299.7578,299.9468,299.7578,299.8617,1669.0
2018-07-13 14:15:00,317.42,317.81,317.42,317.74,5138.0,299.9562,300.3247,299.9562,300.2586,5138.0
2018-07-13 14:20:00,317.73,317.86,317.73,317.8,1101.0,300.2492,300.372,300.2492,300.3153,1101.0
2018-07-13 14:25:00,317.79,317.84,317.68,317.84,2430.0,300.3058,300.3531,300.2019,300.3531,2430.0
2018-07-13 14:30:00,317.87,317.88,317.85,317.85,1000.0,300.3814,300.3909,300.3625,300.3625,1000.0
2018-07-13 14:35:00,317.69,317.78,317.38,317.78,5058.0,300.2114,300.2964,299.9184,300.2964,5058.0
2018-07-13 14:40:00,317.68,317.72,317.65,317.72,500.0,300.2019,300.2397,300.1736,300.2397,500.0
2018-07-13 14:45:00,317.72,317.79,317.66,317.79,2143.0,300.2397,300.3058,300.183,300.3058,2143.0
2018-07-13 14:50:00,317.83,318.0,317.83,318.0,3349.0,300.3436,300.5043,300.3436,300.5043,3349.0
2018-07-13 14:55:00,318.02,318.03,317.9,317.9,1611.0,300.5232,300.5326,300.4098,300.4098,1611.0
2018-07-13 15:00:00,317.8,318.25,317.79,318.25,3818.0,300.3153,300.7405,300.3058,300.7405,3818.0
2018-07-13 15:05:00,318.1,318.26,318.08,318.1,1910.0,300.5988,300.75,300.5799,300.5988,1910.0
2018-07-13 15:10:00,318.07,318.43,318.02,318.41,8657.0,300.5704,300.9106,300.5232,300.8917,8657.0
2018-07-13 15:15:00,318.29,318.43,318.13,318.14,5076.0,300.7783,300.9106,300.6271,300.6366,5076.0
2018-07-13 15:20:00,318.11,318.18,318.03,318.13,3700.0,300.6082,300.6744,300.5326,300.6271,3700.0
2018-07-13 15:25:00,318.17,318.23,317.81,317.83,3813.0,300.6649,300.7216,300.3247,300.3436,3813.0
2018-07-13 15:30:00,317.9,317.93,317.33,317.33,5880.0,300.4098,300.4381,299.8712,299.8712,5880.0
2018-07-13 15:35:00,317.33,317.44,317.25,317.44,7130.0,299.8712,299.9751,299.7956,299.9751,7130.0
2018-07-13 15:40:00,317.45,317.45,317.2,317.31,5316.0,299.9846,299.9846,299.7483,299.8523,5316.0
2018-07-13 15:45:00,317.27,317.4,317.13,317.15,9603.0,299.8145,299.9373,299.6822,299.7011,9603.0
2018-07-13 15:50:00,317.14,317.31,317.14,317.21,13320.0,299.6916,299.8523,299.6916,299.7578,13320.0
2018-07-13 15:55:00,317.24,317.49,316.92,317.12,48494.0,299.7861,300.0224,299.4837,299.6727,48494.0
2018-07-16 09:30:00,316.64,317.73,315.96,317.17,5912.0,299.2191,300.2492,298.5765,299.72,5912.0
2018-07-16 09:35:00,316.19,316.44,315.29,316.07,5288.0,298.7939,299.0301,297.9434,298.6805,5288.0
2018-07-16 09:40:00,315.81,315.86,315.74,315.74,2150.0,298.4348,298.482,298.3686,298.3686,2150.0
2018-07-16 09:45:00,315.89,315.89,315.24,315.24,1546.0,298.5104,298.5104,297.8961,297.8961,1546.0
2018-07-16 09:50:00,315.31,315.31,314.31,314.31,3249.0,297.9623,297.9623,297.0173,297.0173,3249.0
2018-07-16 09:55:00,314.55,314.62,313.53,313.64,3507.0,297.2441,297.3103,296.2802,296.3842,3507.0
2018-07-16 10:00:00,313.63,314.4,313.46,314.19,4587.0,296.3747,297.1024,296.2141,296.9039,4587.0
2018-07-16 10:05:00,314.19,314.19,313.38,313.7,2735.0,296.9039,296.9039,296.1385,296.4409,2735.0
2018-07-16 10:10:00,313.86,314.36,313.78,314.03,16186.0,296.5921,297.0646,296.5165,296.7527,16186.0
2018-07-16 10:15:00,314.06,314.07,313.83,314.0,2400.0,296.7811,296.7905,296.5637,296.7244,2400.0
2018-07-16 10:20:00,314.36,314.6,314.19,314.42,3154.0,297.0646,297.2914,296.9039,297.1213,3154.0
2018-07-16 10:25:00,314.67,314.69,314.42,314.44,3000.0,297.3575,297.3764,297.1213,297.1402,3000.0
2018-07-16 10:30:00,314.54,314.83,314.54,314.67,4218.0,297.2347,297.5087,297.2347,297.3575,4218.0
2018-07-16 10:35:00,314.54,314.63,314.33,314.33,2300.0,297.2347,297.3197,297.0362,297.0362,2300.0
2018-07-16 10:40:00,314.26,314.41,313.89,313.97,4088.0,296.9701,297.1118,296.6204,296.696,4088.0
2018-07-16 10:45:00,313.71,314.47,313.71,314.47,6249.0,296.4503,297.1685,296.4503,297.1685,6249.0
2018-07-16 10:50:00,314.43,314.63,314.42,314.43,3805.0,297.1307,297.3197,297.1213,297.1307,3805.0
2018-07-16 10:55:00,314.56,314.56,314.32,314.34,4982.0,297.2536,297.2536,297.0268,297.0457,4982.0
2018-07-16 11:00:00,314.31,315.03,314.31,315.03,5752.0,297.0173,297.6977,297.0173,297.6977,5752.0
2018-07-16 11:05:00,314.99,315.61,314.93,315.61,3500.0,297.6599,298.2458,297.6032,298.2458,3500.0
2018-07-16 11:10:00,315.5,315.63,314.98,315.18,4194.0,298.1418,298.2647,297.6504,297.8394,4194.0
2018-07-16 11:15:00,315.36,315.49,315.25,315.31,3934.0,298.0095,298.1324,297.9056,297.9623,3934.0
2018-07-16 11:20:00,315.34,315.35,315.06,315.09,3769.0,297.9906,298.0001,297.726,297.7544,3769.0
2018-07-16 11:25:00,315.25,315.26,315.1,315.14,890.0,297.9056,297.915,297.7638,297.8016,890.0
2018-07-16 11:30:00,315.26,315.39,314.51,314.69,5038.0,297.915,298.0379,297.2063,297.3764,5038.0
2018-07-16 11:35:00,314.5,314.74,314.5,314.74,712.0,297.1969,297.4237,297.1969,297.4237,712.0
2018-07-16 11:40:00,314.65,314.69,314.13,314.34,10030.0,297.3386,297.3764,296.8472,297.0457,10030.0
2018-07-16 11:45:00,314.28,314.33,314.15,314.3,2414.0,296.989,297.0362,296.8661,297.0079,2414.0
2018-07-16 11:50:00,314.25,314.33,314.0,314.32,2219.0,296.9606,297.0362,296.7244,297.0268,2219.0
2018-07-16 11:55:00,314.33,314.71,314.17,314.71,5662.0,297.0362,297.3953,296.885,297.3953,5662.0
2018-07-16 12:00:00,314.71,315.11,314.68,314.68,11663.0,297.3953,297.7733,297.367,297.367,11663.0
2018-07-16 12:05:00,314.63,314.68,314.5,314.5,879.0,297.3197,297.367,297.1969,297.1969,879.0
2018-07-16 12:10:00,314.66,314.74,314.59,314.67,3795.0,297.3481,297.4237,297.2819,297.3575,3795.0
2018-07-16 12:15:00,314.64,314.99,314.43,314.62,7088.0,297.3292,297.6599,297.1307,297.3103,7088.0
2018-07-16 12:20:00,314.62,314.76,314.61,314.76,1536.0,297.3103,297.4426,297.3008,297.4426,1536.0
2018-07-16 12:25:00,314.8,314.87,314.74,314.83,900.0,297.4804,297.5465,297.4237,297.5087,900.0
2018-07-16 12:30:00,315.02,315.02,314.75,314.86,3109.0,297.6882,297.6882,297.4331,297.5371,3109.0
2018-07-16 12:35:00,314.77,314.83,314.68,314.82,5194.0,297.452,297.5087,297.367,297.4993,5194.0
2018-07-16 12:40:00,314.74,314.83,314.74,314.83,1768.0,297.4237,297.5087,297.4237,297.5087,1768.0
2018-07-16 12:45:00,314.83,315.04,314.83,314.97,7287.0,297.5087,297.7071,297.5087,297.641,7287.0
2018-07-16 12:50:00,314.97,315.05,314.87,314.87,5170.0,297.641,297.7166,297.5465,297.5465,5170.0
2018-07-16 12:55:00,314.79,314.79,314.59,314.59,500.0,297.4709,297.4709,297.2819,297.2819,500.0
2018-07-16 13:00:00,314.58,314.64,314.58,314.64,200.0,297.2725,297.3292,297.2725,297.3292,200.0
2018-07-16 13:05:00,314.65,314.65,314.64,314.65,100.0,297.3386,297.3386,297.3292,297.3386,100.0
2018-07-16 13:10:00,314.74,315.04,314.71,314.85,6773.0,297.4237,297.7071,297.3953,297.5276,6773.0
2018-07-16 13:15:00,314.92,314.92,314.65,314.71,2223.0,297.5938,297.5938,297.3386,297.3953,2223.0
2018-07-16 13:20:00,314.7,314.72,314.51,314.55,1289.0,297.3859,297.4048,297.2063,297.2441,1289.0
2018-07-16 13:25:00,314.62,314.62,313.96,313.96,5075.0,297.3103,297.3103,296.6866,296.6866,5075.0
2018-07-16 13:30:00,313.97,314.3,313.94,314.23,4300.0,296.696,297.0079,296.6677,296.9417,4300.0
2018-07-16 13:35:00,314.23,314.4,314.19,314.4,4720.0,296.9417,297.1024,296.9039,297.1024,4720.0
2018-07-16 13:40:00,314.51,314.82,314.46,314.62,5508.0,297.2063,297.4993,297.1591,297.3103,5508.0
2018-07-16 13:45:00,314.55,314.57,314.5,314.5,837.0,297.2441,297.263,297.1969,297.1969,837.0
2018-07-16 13:50:00,314.7,314.71,314.62,314.62,300.0,297.3859,297.3953,297.3103,297.3103,300.0
2018-07-16 13:55:00,314.71,314.76,314.61,314.76,810.0,297.3953,297.4426,297.3008,297.4426,810.0
2018-07-16 14:00:00,314.77,314.88,314.7,314.88,1997.0,297.452,297.556,297.3859,297.556,1997.0
2018-07-16 14:05:00,314.91,315.19,314.84,315.11,5521.0,297.5843,297.8489,297.5182,297.7733,5521.0
2018-07-16 14:10:00,315.19,315.44,315.09,315.44,8281.0,297.8489,298.0851,297.7544,298.0851,8281.0
2018-07-16 14:15:00,315.65,316.29,315.65,316.29,1613.0,298.2836,298.8884,298.2836,298.8884,1613.0
2018-07-16 14:20:00,316.3,316.68,316.29,316.58,7383.0,298.8978,299.2569,298.8884,299.1624,7383.0
2018-07-16 14:25:00,316.57,316.66,316.06,316.06,2119.0,299.153,299.238,298.671,298.671,2119.0
2018-07-16 14:30:00,316.28,316.28,316.02,316.07,2015.0,298.8789,298.8789,298.6332,298.6805,2015.0
2018-07-16 14:35:00,316.12,316.12,316.06,316.06,600.0,298.7277,298.7277,298.671,298.671,600.0
2018-07-16 14:40:00,316.06,316.25,315.3,315.3,3095.0,298.671,298.8506,297.9528,297.9528,3095.0
2018-07-16 14:45:00,315.34,315.59,315.3,315.59,1805.0,297.9906,298.2269,297.9528,298.2269,1805.0
2018-07-16 14:50:00,315.59,316.35,315.59,316.25,5511.0,298.2269,298.9451,298.2269,298.8506,5511.0
2018-07-16 14:55:00,316.3,316.3,315.8,316.04,5202.0,298.8978,298.8978,298.4253,298.6521,5202.0
2018-07-16 15:00:00,315.98,316.11,315.91,316.11,1012.0,298.5954,298.7183,298.5293,298.7183,1012.0
2018-07-16 15:05:00,316.05,316.12,315.93,315.93,1702.0,298.6616,298.7277,298.5482,298.5482,1702.0
2018-07-16 15:10:00,315.96,316.12,315.91,316.04,2290.0,298.5765,298.7277,298.5293,298.6521,2290.0
2018-07-16 15:15:00,316.04,316.08,315.92,315.92,5244.0,298.6521,298.6899,298.5387,298.5387,5244.0
2018-07-16 15:20:00,316.0,316.0,315.82,315.94,3926.0,298.6143,298.6143,298.4442,298.5576,3926.0
2018-07-16 15:25:00,316.0,316.02,315.75,315.75,5601.0,298.6143,298.6332,298.3781,298.3781,5601.0
2018-07-16 15:30:00,315.76,315.93,315.76,315.83,2212.0,298.3875,298.5482,298.3875,298.4537,2212.0
2018-07-16 15:35:00,315.84,315.89,315.64,315.71,2820.0,298.4631,298.5104,298.2741,298.3403,2820.0
2018-07-16 15:40:00,315.73,316.06,315.73,315.84,7777.0,298.3592,298.671,298.3592,298.4631,7777.0
2018-07-16 15:45:00,315.77,315.77,315.44,315.75,10740.0,298.397,298.397,298.0851,298.3781,10740.0
2018-07-16 15:50:00,315.79,315.81,315.38,315.47,12465.0,298.4159,298.4348,298.0284,298.1135,12465.0
2018-07-16 15:55:00,315.47,315.78,315.47,315.66,28598.0,298.1135,298.4064,298.1135,298.293,28598.0
2018-07-17 09:30:00,312.56,313.9,311.49,311.49,16615.0,295.3636,296.6299,294.3525,294.3525,16615.0
2018-07-17 09:35:00,311.84,311.84,309.62,310.13,9349.0,294.6832,294.6832,292.5853,293.0673,9349.0
2018-07-17 09:40:00,310.41,311.09,309.26,310.0,8629.0,293.3319,293.9745,292.2452,292.9444,8629.0
2018-07-17 09:45:00,310.14,310.49,309.72,309.82,6869.0,293.0767,293.4075,292.6798,292.7743,6869.0
2018-07-17 09:50:00,309.79,310.23,309.46,309.7,6125.0,292.746,293.1618,292.4341,292.6609,6125.0
2018-07-17 09:55:00,309.76,309.76,309.02,309.02,4214.0,292.7176,292.7176,292.0184,292.0184,4214.0
2018-07-17 10:00:00,309.09,309.79,309.08,309.49,4850.0,292.0845,292.746,292.0751,292.4625,4850.0
2018-07-17 10:05:00,309.63,309.92,309.51,309.92,700.0,292.5948,292.8688,292.4814,292.8688,700.0
2018-07-17 10:10:00,309.74,309.9,309.03,309.12,27069.0,292.6987,292.8499,292.0278,292.1129,27069.0
2018-07-17 10:15:00,309.12,309.39,308.56,308.81,22077.0,292.1129,292.368,291.5837,291.8199,22077.0
2018-07-17 10:20:00,308.73,309.29,308.65,309.09,3435.0,291.7443,292.2735,291.6687,292.0845,3435.0
2018-07-17 10:25:00,309.04,309.1,308.66,308.92,3212.0,292.0373,292.094,291.6782,291.9239,3212.0
2018-07-17 10:30:00,308.75,309.38,308.74,309.1,7766.0,291.7632,292.3586,291.7538,292.094,7766.0
2018-07-17 10:35:00,308.86,309.07,308.73,308.75,4334.0,291.8672,292.0656,291.7443,291.7632,4334.0
2018-07-17 10:40:00,308.82,308.95,308.01,308.13,17007.0,291.8294,291.9522,291.0639,291.1773,17007.0
2018-07-17 10:45:00,308.23,308.45,307.85,308.15,11341.0,291.2718,291.4797,290.9127,291.1962,11341.0
2018-07-17 10:50:00,308.2,308.67,308.1,308.67,17819.0,291.2435,291.6876,291.149,291.6876,17819.0
2018-07-17 10:55:00,308.97,309.26,308.42,308.87,19691.0,291.9711,292.2452,291.4514,291.8766,19691.0
2018-07-17 11:00:00,308.91,308.93,308.23,308.23,2600.0,291.9144,291.9333,291.2718,291.2718,2600.0
2018-07-17 11:05:00,308.52,308.81,308.5,308.8,3906.0,291.5459,291.8199,291.527,291.8105,3906.0
2018-07-17 11:10:00,308.79,309.2,308.79,309.2,3767.0,291.801,292.1885,291.801,292.1885,3767.0
2018-07-17 11:15:00,309.14,309.27,308.91,308.92,13748.0,292.1318,292.2546,291.9144,291.9239,13748.0
2018-07-17 11:20:00,309.02,309.11,308.87,309.09,4100.0,292.0184,292.1034,291.8766,292.0845,4100.0
2018-07-17 11:25:00,309.06,309.15,308.9,309.02,4952.0,292.0562,292.1412,291.905,292.0184,4952.0
2018-07-17 11:30:00,309.0,309.16,308.85,309.04,4431.0,291.9995,292.1507,291.8577,292.0373,4431.0
2018-07-17 11:35:00,309.2,309.44,309.19,309.35,6502.0,292.1885,292.4152,292.179,292.3302,6502.0
2018-07-17 11:40:00,309.45,309.87,309.31,309.62,15585.0,292.4247,292.8216,292.2924,292.5853,15585.0
2018-07-17 11:45:00,309.6,310.34,309.44,310.3,9269.0,292.5664,293.2657,292.4152,293.2279,9269.0
2018-07-17 11:50:00,310.26,310.3,309.74,309.98,10252.0,293.1901,293.2279,292.6987,292.9255,10252.0
2018-07-17 11:55:00,310.0,310.19,309.98,309.98,4174.0,292.9444,293.124,292.9255,292.9255,4174.0
2018-07-17 12:00:00,309.94,310.02,309.83,309.97,4561.0,292.8877,292.9633,292.7838,292.9161,4561.0
2018-07-17 12:05:00,310.01,310.22,310.01,310.15,8687.0,292.9539,293.1523,292.9539,293.0862,8687.0
2018-07-17 12:10:00,310.24,310.25,310.1,310.15,4167.0,293.1712,293.1807,293.0389,293.0862,4167.0
2018-07-17 12:15:00,310.11,310.75,310.1,310.74,11320.0,293.0484,293.6532,293.0389,293.6437,11320.0
2018-07-17 12:20:00,310.78,310.98,310.76,310.98,1600.0,293.6815,293.8705,293.6626,293.8705,1600.0
2018-07-17 12:25:00,310.94,311.29,310.92,311.0,3223.0,293.8327,294.1635,293.8138,293.8894,3223.0
2018-07-17 12:30:00,311.04,311.16,310.96,311.1,1500.0,293.9272,294.0406,293.8516,293.9839,1500.0
2018-07-17 12:35:00,311.21,311.21,310.9,310.91,900.0,294.0879,294.0879,293.7949,293.8044,900.0
2018-07-17 12:40:00,310.92,311.1,310.91,310.91,1702.0,293.8138,293.9839,293.8044,293.8044,1702.0
2018-07-17 12:45:00,310.85,311.11,310.71,311.11,2038.0,293.7477,293.9934,293.6154,293.9934,2038.0
2018-07-17 12:50:00,310.97,311.28,310.85,310.85,2900.0,293.8611,294.154,293.7477,293.7477,2900.0
2018-07-17 12:55:00,310.94,311.5,310.94,311.49,4467.0,293.8327,294.3619,293.8327,294.3525,4467.0
2018-07-17 13:00:00,311.77,311.77,311.56,311.62,11990.0,294.6171,294.6171,294.4186,294.4753,11990.0
2018-07-17 13:05:00,311.62,312.03,311.6,312.02,9536.0,294.4753,294.8628,294.4564,294.8533,9536.0
2018-07-17 13:10:00,312.05,312.57,311.98,312.55,2821.0,294.8817,295.373,294.8155,295.3541,2821.0
2018-07-17 13:15:00,312.63,312.63,312.31,312.39,2407.0,295.4297,295.4297,295.1273,295.2029,2407.0
2018-07-17 13:20:00,312.37,312.44,312.25,312.25,3600.0,295.184,295.2502,295.0706,295.0706,3600.0
2018-07-17 13:25:00,312.29,312.43,312.29,312.34,1804.0,295.1084,295.2407,295.1084,295.1557,1804.0
2018-07-17 13:30:00,312.47,312.65,312.42,312.44,5806.0,295.2785,295.4486,295.2313,295.2502,5806.0
2018-07-17 13:35:00,312.48,312.55,312.28,312.44,2203.0,295.288,295.3541,295.099,295.2502,2203.0
2018-07-17 13:40:00,312.5,312.54,312.34,312.54,1200.0,295.3069,295.3447,295.1557,295.3447,1200.0
2018-07-17 13:45:00,312.55,312.65,312.55,312.65,400.0,295.3541,295.4486,295.3541,295.4486,400.0
2018-07-17 13:50:00,312.6,313.09,312.54,313.09,1483.0,295.4014,295.8644,295.3447,295.8644,1483.0
2018-07-17 13:55:00,313.0,313.07,312.55,312.56,4300.0,295.7794,295.8455,295.3541,295.3636,4300.0
2018-07-17 14:00:00,312.56,312.56,312.28,312.49,3375.0,295.3636,295.3636,295.099,295.2974,3375.0
2018-07-17 14:05:00,312.51,312.64,312.51,312.64,801.0,295.3163,295.4392,295.3163,295.4392,801.0
2018-07-17 14:10:00,312.69,312.81,312.59,312.74,2400.0,295.4864,295.5998,295.3919,295.5337,2400.0
2018-07-17 14:15:00,312.72,312.72,312.56,312.65,1100.0,295.5148,295.5148,295.3636,295.4486,1100.0
2018-07-17 14:20:00,313.0,313.12,312.91,313.12,723.0,295.7794,295.8928,295.6943,295.8928,723.0
2018-07-17 14:25:00,313.04,313.3,313.03,313.27,2627.0,295.8172,296.0629,295.8077,296.0345,2627.0
2018-07-17 14:30:00,313.27,313.41,313.24,313.3,9072.0,296.0345,296.1668,296.0062,296.0629,9072.0
2018-07-17 14:35:00,313.32,313.34,313.24,313.33,3771.0,296.0818,296.1007,296.0062,296.0912,3771.0
2018-07-17 14:40:00,313.25,313.5,313.25,313.41,1959.0,296.0156,296.2519,296.0156,296.1668,1959.0
2018-07-17 14:45:00,313.5,313.63,313.47,313.48,1900.0,296.2519,296.3747,296.2235,296.233,1900.0
2018-07-17 14:50:00,313.53,313.64,313.27,313.61,2024.0,296.2802,296.3842,296.0345,296.3558,2024.0
2018-07-17 14:55:00,313.54,313.74,313.37,313.38,9298.0,296.2897,296.4787,296.129,296.1385,9298.0
2018-07-17 15:00:00,313.33,313.33,313.24,313.32,1200.0,296.0912,296.0912,296.0062,296.0818,1200.0
2018-07-17 15:05:00,313.35,313.35,313.32,313.32,504.0,296.1101,296.1101,296.0818,296.0818,504.0
2018-07-17 15:10:00,313.3,313.42,313.25,313.42,2700.0,296.0629,296.1763,296.0156,296.1763,2700.0
2018-07-17 15:15:00,313.48,313.57,313.48,313.57,1379.0,296.233,296.318,296.233,296.318,1379.0
2018-07-17 15:20:00,313.6,313.73,313.56,313.73,2813.0,296.3464,296.4692,296.3086,296.4692,2813.0
2018-07-17 15:25:00,313.76,313.81,313.64,313.64,4655.0,296.4976,296.5448,296.3842,296.3842,4655.0
2018-07-17 15:30:00,313.63,313.63,313.38,313.53,4084.0,296.3747,296.3747,296.1385,296.2802,4084.0
2018-07-17 15:35:00,313.72,313.82,313.71,313.82,1000.0,296.4598,296.5543,296.4503,296.5543,1000.0
2018-07-17 15:40:00,313.82,314.03,313.82,313.82,5235.0,296.5543,296.7527,296.5543,296.5543,5235.0
2018-07-17 15:45:00,313.91,314.24,313.81,314.24,9401.0,296.6393,296.9512,296.5448,296.9512,9401.0
2018-07-17 15:50:00,314.36,314.36,313.48,313.68,12642.0,297.0646,297.0646,296.233,296.422,12642.0
2018-07-17 15:55:00,313.76,313.99,313.7,313.95,19048.0,296.4976,296.7149,296.4409,296.6771,19048.0
2018-07-18 09:30:00,314.09,315.69,313.98,315.69,7335.0,296.8094,298.3214,296.7055,298.3214,7335.0
2018-07-18 09:35:00,315.69,315.94,314.86,315.23,2898.0,298.3214,298.5576,297.5371,297.8867,2898.0
2018-07-18 09:40:00,315.72,316.63,315.25,316.47,5300.0,298.3497,299.2097,297.9056,299.0585,5300.0
2018-07-18 09:45:00,316.18,316.67,316.06,316.62,4832.0,298.7844,299.2475,298.671,299.2002,4832.0
2018-07-18 09:50:00,316.6,316.79,316.38,316.6,7415.0,299.1813,299.3609,298.9734,299.1813,7415.0
2018-07-18 09:55:00,316.56,316.61,316.14,316.32,1745.0,299.1435,299.1908,298.7466,298.9167,1745.0
2018-07-18 10:00:00,316.42,316.88,316.24,316.88,2720.0,299.0112,299.4459,298.8411,299.4459,2720.0
2018-07-18 10:05:00,316.72,317.28,316.45,317.28,5568.0,299.2947,299.8239,299.0396,299.8239,5568.0
2018-07-18 10:10:00,317.27,317.27,316.8,316.85,2917.0,299.8145,299.8145,299.3703,299.4176,2917.0
2018-07-18 10:15:00,316.98,317.46,316.98,317.46,4769.0,299.5404,299.994,299.5404,299.994,4769.0
2018-07-18 10:20:00,317.46,317.66,317.4,317.53,928.0,299.994,300.183,299.9373,300.0602,928.0
2018-07-18 10:25:00,317.65,317.86,317.61,317.74,3983.0,300.1736,300.372,300.1358,300.2586,3983.0
2018-07-18 10:30:00,317.88,318.18,317.52,317.52,9266.0,300.3909,300.6744,300.0507,300.0507,9266.0
2018-07-18 10:35:00,317.23,317.29,317.14,317.16,905.0,299.7767,299.8334,299.6916,299.7105,905.0
2018-07-18 10:40:00,317.37,317.52,317.31,317.52,1300.0,299.909,300.0507,299.8523,300.0507,1300.0
2018-07-18 10:45:00,317.47,317.71,317.44,317.55,1624.0,300.0035,300.2303,299.9751,300.0791,1624.0
2018-07-18 10:50:00,317.38,317.67,316.95,317.2,7858.0,299.9184,300.1925,299.5121,299.7483,7858.0
2018-07-18 10:55:00,317.2,317.6,317.2,317.56,2660.0,299.7483,300.1263,299.7483,300.0885,2660.0
2018-07-18 11:00:00,317.6,317.6,317.25,317.43,1100.0,300.1263,300.1263,299.7956,299.9657,1100.0
2018-07-18 11:05:00,317.43,318.14,317.43,318.14,1445.0,299.9657,300.6366,299.9657,300.6366,1445.0
2018-07-18 11:10:00,318.09,318.09,317.52,317.84,2194.0,300.5893,300.5893,300.0507,300.3531,2194.0
2018-07-18 11:15:00,317.81,318.19,317.8,317.98,1857.0,300.3247,300.6838,300.3153,300.4854,1857.0
2018-07-18 11:20:00,317.93,317.96,317.38,317.77,3991.0,300.4381,300.4665,299.9184,300.2869,3991.0
2018-07-18 11:25:00,317.82,317.9,317.51,317.9,3326.0,300.3342,300.4098,300.0413,300.4098,3326.0
2018-07-18 11:30:00,317.9,317.9,317.9,317.9,0.0,300.4098,300.4098,300.4098,300.4098,0.0
2018-07-18 11:35:00,317.81,318.01,317.71,318.01,1455.0,300.3247,300.5137,300.2303,300.5137,1455.0
2018-07-18 11:40:00,318.12,318.33,318.05,318.21,1700.0,300.6177,300.8161,300.5515,300.7027,1700.0
2018-07-18 11:45:00,318.24,318.59,318.24,318.43,2343.0,300.7311,301.0618,300.7311,300.9106,2343.0
2018-07-18 11:50:00,318.41,318.67,318.41,318.67,1500.0,300.8917,301.1374,300.8917,301.1374,1500.0
2018-07-18 11:55:00,318.54,318.54,318.35,318.36,1150.0,301.0146,301.0146,300.835,300.8445,1150.0
2018-07-18 12:00:00,318.49,318.49,318.29,318.4,800.0,300.9673,300.9673,300.7783,300.8823,800.0
2018-07-18 12:05:00,318.26,318.26,317.82,317.86,1200.0,300.75,300.75,300.3342,300.372,1200.0
2018-07-18 12:10:00,317.73,317.73,317.29,317.42,1958.0,300.2492,300.2492,299.8334,299.9562,1958.0
2018-07-18 12:15:00,317.52,317.65,317.25,317.25,1116.0,300.0507,300.1736,299.7956,299.7956,1116.0
2018-07-18 12:20:00,317.28,317.34,317.21,317.21,500.0,299.8239,299.8806,299.7578,299.7578,500.0
2018-07-18 12:25:00,317.03,317.11,317.03,317.11,200.0,299.5877,299.6633,299.5877,299.6633,200.0
2018-07-18 12:30:00,317.19,317.32,317.0,317.0,1281.0,299.7389,299.8617,299.5593,299.5593,1281.0
2018-07-18 12:35:00,317.12,317.26,317.12,317.26,500.0,299.6727,299.805,299.6727,299.805,500.0
2018-07-18 12:40:00,317.31,317.32,317.31,317.31,100.0,299.8523,299.8617,299.8523,299.8523,100.0
2018-07-18 12:45:00,317.32,317.49,317.24,317.49,1700.0,299.8617,300.0224,299.7861,300.0224,1700.0
2018-07-18 12:50:00,317.53,317.53,317.35,317.49,1200.0,300.0602,300.0602,299.8901,300.0224,1200.0
2018-07-18 12:55:00,317.45,317.54,317.45,317.48,743.0,299.9846,300.0696,299.9846,300.0129,743.0
2018-07-18 13:00:00,317.57,317.73,317.46,317.73,1300.0,300.098,300.2492,299.994,300.2492,1300.0
2018-07-18 13:05:00,317.55,317.62,317.51,317.62,1443.0,300.0791,300.1452,300.0413,300.1452,1443.0
2018-07-18 13:10:00,317.5,317.71,317.46,317.71,1300.0,300.0318,300.2303,299.994,300.2303,1300.0
2018-07-18 13:15:00,317.66,317.75,317.52,317.52,919.0,300.183,300.2681,300.0507,300.0507,919.0
2018-07-18 13:20:00,317.51,317.63,317.51,317.51,600.0,300.0413,300.1547,300.0413,300.0413,600.0
2018-07-18 13:25:00,317.51,317.51,317.36,317.36,1035.0,300.0413,300.0413,299.8995,299.8995,1035.0
2018-07-18 13:30:00,317.28,317.41,317.23,317.35,2239.0,299.8239,299.9468,299.7767,299.8901,2239.0
2018-07-18 13:35:00,317.27,317.27,317.13,317.19,900.0,299.8145,299.8145,299.6822,299.7389,900.0
2018-07-18 13:40:00,317.21,317.29,317.21,317.29,200.0,299.7578,299.8334,299.7578,299.8334,200.0
2018-07-18 13:45:00,317.2,317.42,317.2,317.42,1200.0,299.7483,299.9562,299.7483,299.9562,1200.0
2018-07-18 13:50:00,317.32,317.43,317.32,317.42,302.0,299.8617,299.9657,299.8617,299.9562,302.0
2018-07-18 13:55:00,317.47,317.58,317.15,317.55,1900.0,300.0035,300.1074,299.7011,300.0791,1900.0
2018-07-18 14:00:00,317.46,317.59,317.46,317.54,300.0,299.994,300.1169,299.994,300.0696,300.0
2018-07-18 14:05:00,317.63,317.88,317.63,317.88,900.0,300.1547,300.3909,300.1547,300.3909,900.0
2018-07-18 14:10:00,317.8,317.8,317.74,317.74,700.0,300.3153,300.3153,300.2586,300.2586,700.0
2018-07-18 14:15:00,317.7,317.87,317.6,317.6,2100.0,300.2208,300.3814,300.1263,300.1263,2100.0
2018-07-18 14:20:00,317.42,317.57,317.42,317.57,1310.0,299.9562,300.098,299.9562,300.098,1310.0
2018-07-18 14:25:00,317.49,317.54,317.44,317.44,1000.0,300.0224,300.0696,299.9751,299.9751,1000.0
2018-07-18 14:30:00,317.51,317.63,317.51,317.59,1631.0,300.0413,300.1547,300.0413,300.1169,1631.0
2018-07-18 14:35:00,317.62,317.62,317.62,317.62,462.0,300.1452,300.1452,300.1452,300.1452,462.0
2018-07-18 14:40:00,317.6,317.6,317.48,317.48,400.0,300.1263,300.1263,300.0129,300.0129,400.0
2018-07-18 14:45:00,317.55,317.85,317.49,317.84,2559.0,300.0791,300.3625,300.0224,300.3531,2559.0
2018-07-18 14:50:00,317.79,317.79,317.7,317.7,600.0,300.3058,300.3058,300.2208,300.2208,600.0
2018-07-18 14:55:00,317.45,317.65,317.45,317.5,700.0,299.9846,300.1736,299.9846,300.0318,700.0
2018-07-18 15:00:00,317.51,317.58,317.34,317.34,3270.0,300.0413,300.1074,299.8806,299.8806,3270.0
2018-07-18 15:05:00,317.32,317.44,317.32,317.37,400.0,299.8617,299.9751,299.8617,299.909,400.0
2018-07-18 15:10:00,317.4,317.4,317.29,317.36,2108.0,299.9373,299.9373,299.8334,299.8995,2108.0
2018-07-18 15:15:00,317.35,317.4,317.24,317.34,880.0,299.8901,299.9373,299.7861,299.8806,880.0
2018-07-18 15:20:00,317.35,317.35,317.32,317.32,200.0,299.8901,299.8901,299.8617,299.8617,200.0
2018-07-18 15:25:00,317.3,317.3,316.99,316.99,2700.0,299.8428,299.8428,299.5499,299.5499,2700.0
2018-07-18 15:30:00,317.03,317.21,317.03,317.19,4825.0,299.5877,299.7578,299.5877,299.7389,4825.0
2018-07-18 15:35:00,317.12,317.52,317.12,317.39,2573.0,299.6727,300.0507,299.6727,299.9279,2573.0
2018-07-18 15:40:00,317.18,317.21,317.02,317.1,2690.0,299.7294,299.7578,299.5782,299.6538,2690.0
2018-07-18 15:45:00,317.05,317.26,317.03,317.26,3686.0,299.6066,299.805,299.5877,299.805,3686.0
2018-07-18 15:50:00,317.29,317.29,316.94,316.94,5782.0,299.8334,299.8334,299.5026,299.5026,5782.0
2018-07-18 15:55:00,316.99,317.24,316.78,317.03,27292.0,299.5499,299.7861,299.3514,299.5877,27292.0
2018-07-19 09:30:00,317.5,319.81,316.9,319.31,12853.0,300.0318,302.2147,299.4648,301.7422,12853.0
2018-07-19 09:35:00,319.31,319.31,316.66,316.66,3900.0,301.7422,301.7422,299.238,299.238,3900.0
2018-07-19 09:40:00,316.36,317.01,316.21,316.21,5516.0,298.9545,299.5688,298.8128,298.8128,5516.0
2018-07-19 09:45:00,316.36,318.8,316.36,318.8,4600.0,298.9545,301.2603,298.9545,301.2603,4600.0
2018-07-19 09:50:00,318.19,318.33,317.28,317.28,3100.0,300.6838,300.8161,299.8239,299.8239,3100.0
2018-07-19 09:55:00,317.02,317.78,316.42,317.78,3900.0,299.5782,300.2964,299.0112,300.2964,3900.0
2018-07-19 10:00:00,317.76,317.76,317.01,317.19,2100.0,300.2775,300.2775,299.5688,299.7389,2100.0
2018-07-19 10:05:00,317.33,317.49,316.92,317.26,5182.0,299.8712,300.0224,299.4837,299.805,5182.0
2018-07-19 10:10:00,317.33,318.34,317.31,318.34,2100.0,299.8712,300.8256,299.8523,300.8256,2100.0
2018-07-19 10:15:00,318.24,318.47,317.29,317.61,3669.0,300.7311,300.9484,299.8334,300.1358,3669.0
2018-07-19 10:20:00,317.69,317.73,317.16,317.16,4200.0,300.2114,300.2492,299.7105,299.7105,4200.0
2018-07-19 10:25:00,317.13,317.13,317.0,317.0,550.0,299.6822,299.6822,299.5593,299.5593,550.0
2018-07-19 10:30:00,317.13,317.26,316.87,316.97,5354.0,299.6822,299.805,299.4365,299.531,5354.0
2018-07-19 10:35:00,317.09,317.4,316.87,317.4,3700.0,299.6444,299.9373,299.4365,299.9373,3700.0
2018-07-19 10:40:00,317.69,317.93,317.69,317.84,1200.0,300.2114,300.4381,300.2114,300.3531,1200.0
2018-07-19 10:45:00,317.68,317.9,317.65,317.9,835.0,300.2019,300.4098,300.1736,300.4098,835.0
2018-07-19 10:50:00,317.85,318.08,317.71,318.08,2000.0,300.3625,300.5799,300.2303,300.5799,2000.0
2018-07-19 10:55:00,318.11,318.51,318.1,318.11,2738.0,300.6082,300.9862,300.5988,300.6082,2738.0
2018-07-19 11:00:00,318.15,318.55,318.14,318.55,1200.0,300.646,301.024,300.6366,301.024,1200.0
2018-07-19 11:05:00,318.17,318.62,318.16,318.62,900.0,300.6649,301.0902,300.6555,301.0902,900.0
2018-07-19 11:10:00,318.81,319.03,318.77,319.02,1421.0,301.2697,301.4776,301.2319,301.4682,1421.0
2018-07-19 11:15:00,318.97,318.98,318.87,318.87,2000.0,301.4209,301.4304,301.3264,301.3264,2000.0
2018-07-19 11:20:00,318.88,319.18,318.88,319.02,1400.0,301.3359,301.6194,301.3359,301.4682,1400.0
2018-07-19 11:25:00,319.1,319.1,318.78,318.78,500.0,301.5438,301.5438,301.2414,301.2414,500.0
2018-07-19 11:30:00,318.79,318.79,318.7,318.78,800.0,301.2508,301.2508,301.1658,301.2414,800.0
2018-07-19 11:35:00,318.82,318.99,318.82,318.99,200.0,301.2792,301.4398,301.2792,301.4398,200.0
2018-07-19 11:40:00,319.11,319.58,319.1,319.42,1585.0,301.5532,301.9974,301.5438,301.8462,1585.0
2018-07-19 11:45:00,319.62,319.91,319.61,319.91,2116.0,302.0352,302.3092,302.0257,302.3092,2116.0
2018-07-19 11:50:00,319.87,319.87,319.4,319.4,3147.0,302.2714,302.2714,301.8273,301.8273,3147.0
2018-07-19 11:55:00,319.25,319.42,319.17,319.32,1900.0,301.6855,301.8462,301.6099,301.7517,1900.0
2018-07-19 12:00:00,319.15,319.18,319.14,319.17,700.0,301.591,301.6194,301.5816,301.6099,700.0
2018-07-19 12:05:00,319.08,319.08,318.77,318.86,2141.0,301.5249,301.5249,301.2319,301.317,2141.0
2018-07-19 12:10:00,319.01,319.07,318.62,318.62,1700.0,301.4587,301.5154,301.0902,301.0902,1700.0
2018-07-19 12:15:00,318.62,318.62,318.4,318.49,6209.0,301.0902,301.0902,300.8823,300.9673,6209.0
2018-07-19 12:20:00,318.43,318.48,318.22,318.45,6518.0,300.9106,300.9579,300.7122,300.9295,6518.0
2018-07-19 12:25:00,318.47,318.47,318.4,318.4,300.0,300.9484,300.9484,300.8823,300.8823,300.0
2018-07-19 12:30:00,318.4,318.4,318.03,318.03,1600.0,300.8823,300.8823,300.5326,300.5326,1600.0
2018-07-19 12:35:00,318.07,318.44,318.07,318.25,2600.0,300.5704,300.9201,300.5704,300.7405,2600.0
2018-07-19 12:40:00,318.25,318.25,318.2,318.2,495.0,300.7405,300.7405,300.6933,300.6933,495.0
2018-07-19 12:45:00,318.05,318.28,318.05,318.2,1486.0,300.5515,300.7689,300.5515,300.6933,1486.0
2018-07-19 12:50:00,318.13,318.28,318.1,318.1,650.0,300.6271,300.7689,300.5988,300.5988,650.0
2018-07-19 12:55:00,318.28,318.37,318.18,318.27,3122.0,300.7689,300.8539,300.6744,300.7594,3122.0
2018-07-19 13:00:00,318.24,318.58,317.89,318.01,3724.0,300.7311,301.0524,300.4003,300.5137,3724.0
2018-07-19 13:05:00,318.13,318.13,317.85,317.85,500.0,300.6271,300.6271,300.3625,300.3625,500.0
2018-07-19 13:10:00,317.76,317.76,317.56,317.56,600.0,300.2775,300.2775,300.0885,300.0885,600.0
2018-07-19 13:15:00,317.67,317.84,317.62,317.62,1300.0,300.1925,300.3531,300.1452,300.1452,1300.0
2018-07-19 13:20:00,317.55,317.63,317.52,317.63,600.0,300.0791,300.1547,300.0507,300.1547,600.0
2018-07-19 13:25:00,317.64,317.69,317.48,317.48,1172.0,300.1641,300.2114,300.0129,300.0129,1172.0
2018-07-19 13:30:00,317.49,317.55,316.99,316.99,1834.0,300.0224,300.0791,299.5499,299.5499,1834.0
2018-07-19 13:35:00,317.11,317.19,317.01,317.1,1068.0,299.6633,299.7389,299.5688,299.6538,1068.0
2018-07-19 13:40:00,317.12,317.43,317.04,317.43,5901.0,299.6727,299.9657,299.5971,299.9657,5901.0
2018-07-19 13:45:00,317.44,317.52,317.32,317.39,3981.0,299.9751,300.0507,299.8617,299.9279,3981.0
2018-07-19 13:50:00,317.4,317.67,317.4,317.67,836.0,299.9373,300.1925,299.9373,300.1925,836.0
2018-07-19 13:55:00,317.76,317.86,317.6,317.86,1200.0,300.2775,300.372,300.1263,300.372,1200.0
2018-07-19 14:00:00,317.91,318.97,317.86,318.66,13147.0,300.4192,301.4209,300.372,301.128,13147.0
2018-07-19 14:05:00,318.48,318.48,318.25,318.34,3720.0,300.9579,300.9579,300.7405,300.8256,3720.0
2018-07-19 14:10:00,318.27,318.27,318.23,318.23,222.0,300.7594,300.7594,300.7216,300.7216,222.0
2018-07-19 14:15:00,318.42,318.57,318.42,318.45,1000.0,300.9012,301.0429,300.9012,300.9295,1000.0
2018-07-19 14:20:00,318.85,318.86,318.71,318.72,600.0,301.3075,301.317,301.1752,301.1847,600.0
2018-07-19 14:25:00,318.73,318.76,318.64,318.64,509.0,301.1941,301.2225,301.1091,301.1091,509.0
2018-07-19 14:30:00,318.82,318.82,318.44,318.44,1061.0,301.2792,301.2792,300.9201,300.9201,1061.0
2018-07-19 14:35:00,318.5,318.5,318.14,318.21,1200.0,300.9768,300.9768,300.6366,300.7027,1200.0
2018-07-19 14:40:00,318.47,318.69,318.32,318.33,14200.0,300.9484,301.1563,300.8067,300.8161,14200.0
2018-07-19 14:45:00,318.25,318.54,318.11,318.39,7983.0,300.7405,301.0146,300.6082,300.8728,7983.0
2018-07-19 14:50:00,318.37,318.49,318.37,318.44,552.0,300.8539,300.9673,300.8539,300.9201,552.0
2018-07-19 14:55:00,318.62,318.62,318.18,318.18,1100.0,301.0902,301.0902,300.6744,300.6744,1100.0
2018-07-19 15:00:00,318.32,318.34,318.32,318.34,200.0,300.8067,300.8256,300.8067,300.8256,200.0
2018-07-19 15:05:00,318.35,318.47,318.35,318.41,1200.0,300.835,300.9484,300.835,300.8917,1200.0
2018-07-19 15:10:00,318.47,318.47,318.15,318.15,1696.0,300.9484,300.9484,300.646,300.646,1696.0
2018-07-19 15:15:00,318.15,318.29,318.15,318.17,600.0,300.646,300.7783,300.646,300.6649,600.0
2018-07-19 15:20:00,318.24,318.33,318.16,318.33,2015.0,300.7311,300.8161,300.6555,300.8161,2015.0
2018-07-19 15:25:00,318.4,318.67,318.39,318.67,3133.0,300.8823,301.1374,300.8728,301.1374,3133.0
2018-07-19 15:30:00,318.6,318.98,318.6,318.69,22610.0,301.0713,301.4304,301.0713,301.1563,22610.0
2018-07-19 15:35:00,318.67,318.67,318.43,318.5,1828.0,301.1374,301.1374,300.9106,300.9768,1828.0
2018-07-19 15:40:00,318.51,318.54,318.4,318.41,2195.0,300.9862,301.0146,300.8823,300.8917,2195.0
2018-07-19 15:45:00,318.38,318.88,318.15,318.49,7690.0,300.8634,301.3359,300.646,300.9673,7690.0
2018-07-19 15:50:00,318.49,318.76,318.33,318.73,7373.0,300.9673,301.2225,300.8161,301.1941,7373.0
2018-07-19 15:55:00,318.75,319.18,318.04,318.4,59191.0,301.213,301.6194,300.5421,300.8823,59191.0
2018-07-20 09:30:00,316.85,318.08,316.85,317.05,25494.0,299.4176,300.5799,299.4176,299.6066,25494.0
2018-07-20 09:35:00,316.76,317.13,316.76,317.07,800.0,299.3325,299.6822,299.3325,299.6255,800.0
2018-07-20 09:40:00,317.43,317.58,316.98,317.43,2150.0,299.9657,300.1074,299.5404,299.9657,2150.0
2018-07-20 09:45:00,317.56,318.16,317.56,317.81,1200.0,300.0885,300.6555,300.0885,300.3247,1200.0
2018-07-20 09:50:00,317.68,317.76,317.02,317.76,3958.0,300.2019,300.2775,299.5782,300.2775,3958.0
2018-07-20 09:55:00,317.86,318.27,317.6,317.6,300.0,300.372,300.7594,300.1263,300.1263,300.0
2018-07-20 10:00:00,317.94,318.18,317.78,317.86,1684.0,300.4476,300.6744,300.2964,300.372,1684.0
2018-07-20 10:05:00,317.83,318.28,317.83,318.21,711.0,300.3436,300.7689,300.3436,300.7027,711.0
2018-07-20 10:10:00,318.15,318.3,317.74,318.01,3400.0,300.646,300.7878,300.2586,300.5137,3400.0
2018-07-20 10:15:00,317.54,317.56,317.12,317.12,2200.0,300.0696,300.0885,299.6727,299.6727,2200.0
2018-07-20 10:20:00,317.12,317.15,316.74,317.0,3552.0,299.6727,299.7011,299.3136,299.5593,3552.0
2018-07-20 10:25:00,317.32,317.56,317.15,317.56,1100.0,299.8617,300.0885,299.7011,300.0885,1100.0
2018-07-20 10:30:00,317.66,317.66,317.4,317.42,1511.0,300.183,300.183,299.9373,299.9562,1511.0
2018-07-20 10:35:00,317.34,317.99,317.34,317.76,3034.0,299.8806,300.4948,299.8806,300.2775,3034.0
2018-07-20 10:40:00,317.75,317.76,317.48,317.63,1900.0,300.2681,300.2775,300.0129,300.1547,1900.0
2018-07-20 10:45:00,317.58,317.7,317.05,317.05,3201.0,300.1074,300.2208,299.6066,299.6066,3201.0
2018-07-20 10:50:00,317.05,317.65,316.93,317.43,1937.0,299.6066,300.1736,299.4932,299.9657,1937.0
2018-07-20 10:55:00,317.5,317.55,317.2,317.3,3800.0,300.0318,300.0791,299.7483,299.8428,3800.0
2018-07-20 11:00:00,317.51,317.94,317.47,317.86,3999.0,300.0413,300.4476,300.0035,300.372,3999.0
2018-07-20 11:05:00,317.87,317.94,317.63,317.71,3090.0,300.3814,300.4476,300.1547,300.2303,3090.0
2018-07-20 11:10:00,317.9,317.9,317.83,317.83,200.0,300.4098,300.4098,300.3436,300.3436,200.0
2018-07-20 11:15:00,317.97,318.49,317.97,318.49,2100.0,300.4759,300.9673,300.4759,300.9673,2100.0
2018-07-20 11:20:00,318.64,318.64,318.22,318.29,1200.0,301.1091,301.1091,300.7122,300.7783,1200.0
2018-07-20 11:25:00,318.29,318.52,317.93,318.52,4821.0,300.7783,300.9957,300.4381,300.9957,4821.0
2018-07-20 11:30:00,318.57,318.58,318.05,318.05,2300.0,301.0429,301.0524,300.5515,300.5515,2300.0
2018-07-20 11:35:00,318.05,318.3,318.05,318.3,800.0,300.5515,300.7878,300.5515,300.7878,800.0
2018-07-20 11:40:00,318.56,318.64,318.3,318.5,3200.0,301.0335,301.1091,300.7878,300.9768,3200.0
2018-07-20 11:45:00,318.71,319.09,318.69,319.09,1400.0,301.1752,301.5343,301.1563,301.5343,1400.0
2018-07-20 11:50:00,319.07,319.07,318.78,318.78,1900.0,301.5154,301.5154,301.2414,301.2414,1900.0
2018-07-20 11:55:00,318.61,318.62,318.44,318.44,1179.0,301.0807,301.0902,300.9201,300.9201,1179.0
2018-07-20 12:00:00,318.52,318.52,318.44,318.45,353.0,300.9957,300.9957,300.9201,300.9295,353.0
2018-07-20 12:05:00,318.36,318.67,318.36,318.46,1974.0,300.8445,301.1374,300.8445,300.939,1974.0
2018-07-20 12:10:00,318.43,318.45,318.38,318.45,1250.0,300.9106,300.9295,300.8634,300.9295,1250.0
2018-07-20 12:15:00,318.29,318.46,318.29,318.31,300.0,300.7783,300.939,300.7783,300.7972,300.0
2018-07-20 12:20:00,318.35,318.61,318.35,318.56,984.0,300.835,301.0807,300.835,301.0335,984.0
2018-07-20 12:25:00,318.49,318.56,318.24,318.24,1400.0,300.9673,301.0335,300.7311,300.7311,1400.0
2018-07-20 12:30:00,318.24,318.26,318.01,318.14,1300.0,300.7311,300.75,300.5137,300.6366,1300.0
2018-07-20 12:35:00,318.18,318.19,318.18,318.19,400.0,300.6744,300.6838,300.6744,300.6838,400.0
2018-07-20 12:40:00,318.51,318.74,318.39,318.74,1258.0,300.9862,301.2036,300.8728,301.2036,1258.0
2018-07-20 12:45:00,318.59,318.73,318.51,318.73,1175.0,301.0618,301.1941,300.9862,301.1941,1175.0
2018-07-20 12:50:00,318.69,319.03,318.63,319.03,2582.0,301.1563,301.4776,301.0996,301.4776,2582.0
2018-07-20 12:55:00,319.06,319.12,318.9,319.05,700.0,301.506,301.5627,301.3548,301.4965,700.0
2018-07-20 13:00:00,318.88,319.18,318.68,318.93,4709.0,301.3359,301.6194,301.1469,301.3831,4709.0
2018-07-20 13:05:00,318.74,318.74,318.68,318.68,800.0,301.2036,301.2036,301.1469,301.1469,800.0
2018-07-20 13:10:00,318.7,318.91,318.7,318.91,400.0,301.1658,301.3642,301.1658,301.3642,400.0
2018-07-20 13:15:00,318.87,318.88,318.52,318.66,1861.0,301.3264,301.3359,300.9957,301.128,1861.0
2018-07-20 13:20:00,318.72,318.78,318.64,318.72,2638.0,301.1847,301.2414,301.1091,301.1847,2638.0
2018-07-20 13:25:00,318.65,318.83,318.61,318.77,9183.0,301.1185,301.2886,301.0807,301.2319,9183.0
2018-07-20 13:30:00,318.75,318.75,318.67,318.74,1100.0,301.213,301.213,301.1374,301.2036,1100.0
2018-07-20 13:35:00,318.69,318.95,318.69,318.91,2500.0,301.1563,301.402,301.1563,301.3642,2500.0
2018-07-20 13:40:00,319.1,319.25,318.9,319.0,5593.0,301.5438,301.6855,301.3548,301.4493,5593.0
2018-07-20 13:45:00,318.89,318.95,318.75,318.75,1900.0,301.3453,301.402,301.213,301.213,1900.0
2018-07-20 13:50:00,318.66,318.83,318.66,318.74,500.0,301.128,301.2886,301.128,301.2036,500.0
2018-07-20 13:55:00,318.84,318.94,318.82,318.82,2241.0,301.2981,301.3926,301.2792,301.2792,2241.0
2018-07-20 14:00:00,318.85,318.9,318.75,318.84,2186.0,301.3075,301.3548,301.213,301.2981,2186.0
2018-07-20 14:05:00,318.74,318.74,318.62,318.62,1000.0,301.2036,301.2036,301.0902,301.0902,1000.0
2018-07-20 14:10:00,318.51,318.63,318.51,318.63,300.0,300.9862,301.0996,300.9862,301.0996,300.0
2018-07-20 14:15:00,318.61,318.78,318.52,318.52,1200.0,301.0807,301.2414,300.9957,300.9957,1200.0
2018-07-20 14:20:00,318.5,318.55,318.4,318.45,1611.0,300.9768,301.024,300.8823,300.9295,1611.0
2018-07-20 14:25:00,318.55,318.64,318.49,318.51,2735.0,301.024,301.1091,300.9673,300.9862,2735.0
2018-07-20 14:30:00,318.6,318.68,318.48,318.55,2963.0,301.0713,301.1469,300.9579,301.024,2963.0
2018-07-20 14:35:00,318.32,318.44,318.3,318.44,900.0,300.8067,300.9201,300.7878,300.9201,900.0
2018-07-20 14:40:00,318.53,318.54,318.44,318.44,1204.0,301.0051,301.0146,300.9201,300.9201,1204.0
2018-07-20 14:45:00,318.44,318.65,318.44,318.58,2599.0,300.9201,301.1185,300.9201,301.0524,2599.0
2018-07-20 14:50:00,318.69,318.69,318.5,318.53,500.0,301.1563,301.1563,300.9768,301.0051,500.0
2018-07-20 14:55:00,318.26,318.27,318.16,318.16,2939.0,300.75,300.7594,300.6555,300.6555,2939.0
2018-07-20 15:00:00,318.07,318.1,317.93,317.94,3346.0,300.5704,300.5988,300.4381,300.4476,3346.0
2018-07-20 15:05:00,317.83,318.0,317.83,318.0,2199.0,300.3436,300.5043,300.3436,300.5043,2199.0
2018-07-20 15:10:00,317.99,318.0,317.83,317.9,2593.0,300.4948,300.5043,300.3436,300.4098,2593.0
2018-07-20 15:15:00,317.95,318.01,317.88,318.0,4442.0,300.457,300.5137,300.3909,300.5043,4442.0
2018-07-20 15:20:00,318.0,318.01,317.9,317.99,1900.0,300.5043,300.5137,300.4098,300.4948,1900.0
2018-07-20 15:25:00,317.94,318.13,317.9,317.96,4826.0,300.4476,300.6271,300.4098,300.4665,4826.0
2018-07-20 15:30:00,317.95,318.0,317.88,317.93,4000.0,300.457,300.5043,300.3909,300.4381,4000.0
2018-07-20 15:35:00,318.0,318.03,317.89,317.93,5196.0,300.5043,300.5326,300.4003,300.4381,5196.0
2018-07-20 15:40:00,317.98,318.44,317.98,318.44,2500.0,300.4854,300.9201,300.4854,300.9201,2500.0
2018-07-20 15:45:00,318.33,318.39,318.01,318.17,7530.0,300.8161,300.8728,300.5137,300.6649,7530.0
2018-07-20 15:50:00,318.12,318.31,317.66,317.74,9822.0,300.6177,300.7972,300.183,300.2586,9822.0
2018-07-20 15:55:00,317.74,317.93,317.62,317.84,22071.0,300.2586,300.4381,300.1452,300.3531,22071.0
2018-07-23 09:30:00,318.53,321.27,318.39,321.27,8447.0,301.0051,303.5944,300.8728,303.5944,8447.0
2018-07-23 09:35:00,321.0,321.15,319.56,320.02,2600.0,303.3392,303.481,301.9785,302.4132,2600.0
2018-07-23 09:40:00,320.35,320.66,319.81,319.81,3300.0,302.725,303.0179,302.2147,302.2147,3300.0
2018-07-23 09:45:00,319.96,320.29,319.95,320.29,1200.0,302.3565,302.6683,302.347,302.6683,1200.0
2018-07-23 09:50:00,320.33,320.49,320.07,320.07,1779.0,302.7061,302.8573,302.4604,302.4604,1779.0
2018-07-23 09:55:00,320.02,320.15,319.35,319.52,2600.0,302.4132,302.536,301.78,301.9407,2600.0
2018-07-23 10:00:00,319.55,320.28,319.55,320.28,6248.0,301.969,302.6589,301.969,302.6589,6248.0
2018-07-23 10:05:00,320.25,320.27,319.94,320.09,1647.0,302.6305,302.6494,302.3376,302.4793,1647.0
2018-07-23 10:10:00,320.01,320.47,319.85,320.36,8890.0,302.4037,302.8384,302.2525,302.7345,8890.0
2018-07-23 10:15:00,320.09,320.32,320.09,320.32,1400.0,302.4793,302.6967,302.4793,302.6967,1400.0
2018-07-23 10:20:00,320.2,320.21,319.5,319.59,2371.0,302.5833,302.5927,301.9218,302.0068,2371.0
2018-07-23 10:25:00,319.85,319.85,319.62,319.63,1700.0,302.2525,302.2525,302.0352,302.0446,1700.0
2018-07-23 10:30:00,319.57,320.16,319.52,320.16,4518.0,301.9879,302.5455,301.9407,302.5455,4518.0
2018-07-23 10:35:00,320.05,320.21,319.83,320.21,1200.0,302.4415,302.5927,302.2336,302.5927,1200.0
2018-07-23 10:40:00,320.2,320.53,320.2,320.53,3103.0,302.5833,302.8951,302.5833,302.8951,3103.0
2018-07-23 10:45:00,320.45,320.75,320.44,320.66,1489.0,302.8195,303.103,302.8101,303.0179,1489.0
2018-07-23 10:50:00,320.66,320.73,320.55,320.6,1400.0,303.0179,303.0841,302.914,302.9612,1400.0
2018-07-23 10:55:00,320.53,320.53,319.92,319.94,8756.0,302.8951,302.8951,302.3187,302.3376,8756.0
2018-07-23 11:00:00,319.62,319.7,319.37,319.64,5645.0,302.0352,302.1108,301.7989,302.0541,5645.0
2018-07-23 11:05:00,319.51,319.51,318.93,318.93,1701.0,301.9312,301.9312,301.3831,301.3831,1701.0
2018-07-23 11:10:00,319.07,319.26,319.02,319.16,2500.0,301.5154,301.695,301.4682,301.6005,2500.0
2018-07-23 11:15:00,319.06,319.35,319.0,319.29,2542.0,301.506,301.78,301.4493,301.7233,2542.0
2018-07-23 11:20:00,319.25,319.25,318.99,318.99,1900.0,301.6855,301.6855,301.4398,301.4398,1900.0
2018-07-23 11:25:00,318.8,318.83,318.33,318.34,1600.0,301.2603,301.2886,300.8161,300.8256,1600.0
2018-07-23 11:30:00,318.29,318.88,318.22,318.84,2920.0,300.7783,301.3359,300.7122,301.2981,2920.0
2018-07-23 11:35:00,318.86,319.03,318.85,318.85,1702.0,301.317,301.4776,301.3075,301.3075,1702.0
2018-07-23 11:40:00,318.97,319.0,318.74,318.82,1600.0,301.4209,301.4493,301.2036,301.2792,1600.0
2018-07-23 11:45:00,318.84,318.96,318.78,318.78,2506.0,301.2981,301.4115,301.2414,301.2414,2506.0
2018-07-23 11:50:00,318.75,318.87,318.62,318.87,1927.0,301.213,301.3264,301.0902,301.3264,1927.0
2018-07-23 11:55:00,318.78,319.03,318.76,319.03,2630.0,301.2414,301.4776,301.2225,301.4776,2630.0
2018-07-23 12:00:00,319.38,319.38,319.06,319.15,1300.0,301.8084,301.8084,301.506,301.591,1300.0
2018-07-23 12:05:00,319.27,319.27,319.07,319.07,200.0,301.7044,301.7044,301.5154,301.5154,200.0
2018-07-23 12:10:00,319.16,319.16,319.02,319.16,1610.0,301.6005,301.6005,301.4682,301.6005,1610.0
2018-07-23 12:15:00,319.24,319.56,319.12,319.56,3789.0,301.6761,301.9785,301.5627,301.9785,3789.0
2018-07-23 12:20:00,319.51,320.07,319.49,320.01,1202.0,301.9312,302.4604,301.9123,302.4037,1202.0
2018-07-23 12:25:00,319.84,319.98,319.76,319.98,1909.0,302.2431,302.3754,302.1675,302.3754,1909.0
2018-07-23 12:30:00,319.89,319.89,319.63,319.63,1188.0,302.2903,302.2903,302.0446,302.0446,1188.0
2018-07-23 12:35:00,319.73,319.81,319.4,319.4,9804.0,302.1391,302.2147,301.8273,301.8273,9804.0
2018-07-23 12:40:00,319.37,319.37,319.0,319.0,2107.0,301.7989,301.7989,301.4493,301.4493,2107.0
2018-07-23 12:45:00,319.04,319.04,318.79,318.84,2507.0,301.4871,301.4871,301.2508,301.2981,2507.0
2018-07-23 12:50:00,318.97,318.97,318.97,318.97,300.0,301.4209,301.4209,301.4209,301.4209,300.0
2018-07-23 12:55:00,318.87,319.03,318.86,319.01,863.0,301.3264,301.4776,301.317,301.4587,863.0
2018-07-23 13:00:00,318.95,318.99,318.68,318.68,1512.0,301.402,301.4398,301.1469,301.1469,1512.0
2018-07-23 13:05:00,318.61,318.62,318.54,318.62,700.0,301.0807,301.0902,301.0146,301.0902,700.0
2018-07-23 13:10:00,318.63,318.63,318.5,318.5,1336.0,301.0996,301.0996,300.9768,300.9768,1336.0
2018-07-23 13:15:00,318.46,318.62,318.45,318.62,2064.0,300.939,301.0902,300.9295,301.0902,2064.0
2018-07-23 13:20:00,318.62,318.75,318.58,318.6,1309.0,301.0902,301.213,301.0524,301.0713,1309.0
2018-07-23 13:25:00,318.47,318.47,318.1,318.38,1000.0,300.9484,300.9484,300.5988,300.8634,1000.0
2018-07-23 13:30:00,318.38,318.61,318.38,318.61,1100.0,300.8634,301.0807,300.8634,301.0807,1100.0
2018-07-23 13:35:00,318.6,318.67,318.5,318.67,800.0,301.0713,301.1374,300.9768,301.1374,800.0
2018-07-23 13:40:00,318.67,318.75,318.64,318.66,865.0,301.1374,301.213,301.1091,301.128,865.0
2018-07-23 13:45:00,318.65,318.65,318.58,318.58,263.0,301.1185,301.1185,301.0524,301.0524,263.0
2018-07-23 13:50:00,318.54,318.68,318.54,318.68,1000.0,301.0146,301.1469,301.0146,301.1469,1000.0
2018-07-23 13:55:00,318.65,318.65,318.4,318.53,1100.0,301.1185,301.1185,300.8823,301.0051,1100.0
2018-07-23 14:00:00,318.4,318.41,318.21,318.21,600.0,300.8823,300.8917,300.7027,300.7027,600.0
2018-07-23 14:05:00,318.13,318.13,318.0,318.07,725.0,300.6271,300.6271,300.5043,300.5704,725.0
2018-07-23 14:10:00,318.16,318.31,317.98,318.31,3402.0,300.6555,300.7972,300.4854,300.7972,3402.0
2018-07-23 14:15:00,318.57,318.57,318.42,318.44,400.0,301.0429,301.0429,300.9012,300.9201,400.0
2018-07-23 14:20:00,318.38,318.38,318.23,318.23,771.0,300.8634,300.8634,300.7216,300.7216,771.0
2018-07-23 14:25:00,318.24,318.4,318.2,318.28,2629.0,300.7311,300.8823,300.6933,300.7689,2629.0
2018-07-23 14:30:00,318.21,318.36,318.21,318.34,1559.0,300.7027,300.8445,300.7027,300.8256,1559.0
2018-07-23 14:35:00,318.31,318.48,318.3,318.48,3586.0,300.7972,300.9579,300.7878,300.9579,3586.0
2018-07-23 14:40:00,318.52,318.58,318.52,318.53,1249.0,300.9957,301.0524,300.9957,301.0051,1249.0
2018-07-23 14:45:00,318.64,318.64,318.64,318.64,200.0,301.1091,301.1091,301.1091,301.1091,200.0
2018-07-23 14:50:00,318.48,318.56,318.46,318.54,1500.0,300.9579,301.0335,300.939,301.0146,1500.0
2018-07-23 14:55:00,318.54,318.6,318.54,318.6,900.0,301.0146,301.0713,301.0146,301.0713,900.0
2018-07-23 15:00:00,318.5,318.51,318.29,318.32,1300.0,300.9768,300.9862,300.7783,300.8067,1300.0
2018-07-23 15:05:00,318.23,318.37,318.23,318.29,2108.0,300.7216,300.8539,300.7216,300.7783,2108.0
2018-07-23 15:10:00,318.32,318.51,318.32,318.51,751.0,300.8067,300.9862,300.8067,300.9862,751.0
2018-07-23 15:15:00,318.37,318.5,318.26,318.26,2012.0,300.8539,300.9768,300.75,300.75,2012.0
2018-07-23 15:20:00,318.25,318.34,318.06,318.11,2000.0,300.7405,300.8256,300.561,300.6082,2000.0
2018-07-23 15:25:00,318.06,318.06,317.89,318.0,1031.0,300.561,300.561,300.4003,300.5043,1031.0
2018-07-23 15:30:00,317.83,318.11,317.83,317.9,3975.0,300.3436,300.6082,300.3436,300.4098,3975.0
2018-07-23 15:35:00,317.89,317.97,317.74,317.74,2299.0,300.4003,300.4759,300.2586,300.2586,2299.0
2018-07-23 15:40:00,317.74,318.12,317.48,318.07,3030.0,300.2586,300.6177,300.0129,300.5704,3030.0
2018-07-23 15:45:00,318.06,318.07,317.84,317.98,6188.0,300.561,300.5704,300.3531,300.4854,6188.0
2018-07-23 15:50:00,318.06,318.19,317.9,317.94,7851.0,300.561,300.6838,300.4098,300.4476,7851.0
2018-07-23 15:55:00,317.78,317.99,317.37,317.78,36154.0,300.2964,300.4948,299.909,300.2964,36154.0
2018-07-24 09:30:00,318.55,319.5,318.55,318.98,4995.0,301.024,301.9218,301.024,301.4304,4995.0
2018-07-24 09:35:00,318.71,319.64,317.99,319.46,3900.0,301.1752,302.0541,300.4948,301.884,3900.0
2018-07-24 09:40:00,319.49,320.04,318.69,318.97,3711.0,301.9123,302.4321,301.1563,301.4209,3711.0
2018-07-24 09:45:00,318.97,319.16,318.83,318.91,9804.0,301.4209,301.6005,301.2886,301.3642,9804.0
2018-07-24 09:50:00,318.86,318.9,318.21,318.78,14774.0,301.317,301.3548,300.7027,301.2414,14774.0
2018-07-24 09:55:00,318.79,319.05,318.4,318.81,2200.0,301.2508,301.4965,300.8823,301.2697,2200.0
2018-07-24 10:00:00,318.75,318.89,318.59,318.59,1100.0,301.213,301.3453,301.0618,301.0618,1100.0
2018-07-24 10:05:00,318.63,318.63,318.28,318.28,2612.0,301.0996,301.0996,300.7689,300.7689,2612.0
2018-07-24 10:10:00,318.28,318.28,317.67,317.7,2500.0,300.7689,300.7689,300.1925,300.2208,2500.0
2018-07-24 10:15:00,317.86,318.16,317.6,318.16,8664.0,300.372,300.6555,300.1263,300.6555,8664.0
2018-07-24 10:20:00,318.14,318.2,317.83,318.2,5186.0,300.6366,300.6933,300.3436,300.6933,5186.0
2018-07-24 10:25:00,318.17,318.22,317.66,317.85,3600.0,300.6649,300.7122,300.183,300.3625,3600.0
2018-07-24 10:30:00,317.64,317.9,317.64,317.9,2800.0,300.1641,300.4098,300.1641,300.4098,2800.0
2018-07-24 10:35:00,317.78,317.87,317.46,317.56,1918.0,300.2964,300.3814,299.994,300.0885,1918.0
2018-07-24 10:40:00,317.73,317.89,317.2,317.2,3032.0,300.2492,300.4003,299.7483,299.7483,3032.0
2018-07-24 10:45:00,317.12,317.41,317.04,317.22,4400.0,299.6727,299.9468,299.5971,299.7672,4400.0
2018-07-24 10:50:00,317.25,317.25,316.8,316.8,2200.0,299.7956,299.7956,299.3703,299.3703,2200.0
2018-07-24 10:55:00,316.85,316.87,316.52,316.53,2100.0,299.4176,299.4365,299.1057,299.1152,2100.0
2018-07-24 11:00:00,316.47,316.58,315.97,316.0,5454.0,299.0585,299.1624,298.586,298.6143,5454.0
2018-07-24 11:05:00,315.86,316.05,314.98,315.01,11672.0,298.482,298.6616,297.6504,297.6788,11672.0
2018-07-24 11:10:00,315.01,315.13,314.36,314.36,3710.0,297.6788,297.7922,297.0646,297.0646,3710.0
2018-07-24 11:15:00,314.62,315.0,314.55,314.55,5034.0,297.3103,297.6693,297.2441,297.2441,5034.0
2018-07-24 11:20:00,314.54,314.69,313.92,314.54,8700.0,297.2347,297.3764,296.6488,297.2347,8700.0
2018-07-24 11:25:00,314.76,315.17,314.72,314.75,2000.0,297.4426,297.83,297.4048,297.4331,2000.0
2018-07-24 11:30:00,314.75,315.47,314.74,315.47,1900.0,297.4331,298.1135,297.4237,298.1135,1900.0
2018-07-24 11:35:00,315.32,315.68,315.29,315.63,3302.0,297.9717,298.3119,297.9434,298.2647,3302.0
2018-07-24 11:40:00,315.63,315.7,315.57,315.59,1200.0,298.2647,298.3308,298.208,298.2269,1200.0
2018-07-24 11:45:00,315.68,315.84,315.57,315.67,2150.0,298.3119,298.4631,298.208,298.3025,2150.0
2018-07-24 11:50:00,315.81,315.82,315.71,315.81,5900.0,298.4348,298.4442,298.3403,298.4348,5900.0
2018-07-24 11:55:00,315.88,316.12,315.5,315.69,9984.0,298.5009,298.7277,298.1418,298.3214,9984.0
2018-07-24 12:00:00,315.8,315.88,315.61,315.88,1697.0,298.4253,298.5009,298.2458,298.5009,1697.0
2018-07-24 12:05:00,315.81,315.81,315.44,315.79,9127.0,298.4348,298.4348,298.0851,298.4159,9127.0
2018-07-24 12:10:00,315.71,315.78,315.67,315.77,600.0,298.3403,298.4064,298.3025,298.397,600.0
2018-07-24 12:15:00,315.77,316.04,315.63,315.95,3412.0,298.397,298.6521,298.2647,298.5671,3412.0
2018-07-24 12:20:00,315.94,316.15,315.91,316.11,4665.0,298.5576,298.7561,298.5293,298.7183,4665.0
2018-07-24 12:25:00,316.06,316.15,315.94,315.94,2300.0,298.671,298.7561,298.5576,298.5576,2300.0
2018-07-24 12:30:00,315.93,316.04,315.92,316.04,801.0,298.5482,298.6521,298.5387,298.6521,801.0
2018-07-24 12:35:00,316.07,316.19,316.05,316.16,900.0,298.6805,298.7939,298.6616,298.7655,900.0
2018-07-24 12:40:00,316.15,316.15,316.01,316.01,500.0,298.7561,298.7561,298.6238,298.6238,500.0
2018-07-24 12:45:00,316.03,316.07,315.66,315.66,2002.0,298.6427,298.6805,298.293,298.293,2002.0
2018-07-24 12:50:00,315.67,315.67,315.61,315.62,500.0,298.3025,298.3025,298.2458,298.2552,500.0
2018-07-24 12:55:00,315.75,315.88,315.64,315.88,2200.0,298.3781,298.5009,298.2741,298.5009,2200.0
2018-07-24 13:00:00,315.83,315.98,315.83,315.98,1011.0,298.4537,298.5954,298.4537,298.5954,1011.0
2018-07-24 13:05:00,315.85,315.85,315.85,315.85,100.0,298.4726,298.4726,298.4726,298.4726,100.0
2018-07-24 13:10:00,316.0,316.0,315.86,315.97,1638.0,298.6143,298.6143,298.482,298.586,1638.0
2018-07-24 13:15:00,316.02,316.02,315.69,315.82,1300.0,298.6332,298.6332,298.3214,298.4442,1300.0
2018-07-24 13:20:00,315.86,315.86,315.61,315.7,2513.0,298.482,298.482,298.2458,298.3308,2513.0
2018-07-24 13:25:00,315.59,315.63,315.51,315.51,1700.0,298.2269,298.2647,298.1513,298.1513,1700.0
2018-07-24 13:30:00,315.55,315.55,315.24,315.42,1901.0,298.1891,298.1891,297.8961,298.0662,1901.0
2018-07-24 13:35:00,315.45,315.45,315.16,315.16,1000.0,298.0946,298.0946,297.8205,297.8205,1000.0
2018-07-24 13:40:00,315.34,315.34,315.04,315.09,1500.0,297.9906,297.9906,297.7071,297.7544,1500.0
2018-07-24 13:45:00,315.12,315.16,315.02,315.13,1962.0,297.7827,297.8205,297.6882,297.7922,1962.0
2018-07-24 13:50:00,315.14,315.21,314.98,314.98,2000.0,297.8016,297.8678,297.6504,297.6504,2000.0
2018-07-24 13:55:00,314.92,314.94,314.83,314.83,1800.0,297.5938,297.6127,297.5087,297.5087,1800.0
2018-07-24 14:00:00,314.74,314.79,314.65,314.67,2810.0,297.4237,297.4709,297.3386,297.3575,2810.0
2018-07-24 14:05:00,314.65,314.81,314.55,314.81,6000.0,297.3386,297.4898,297.2441,297.4898,6000.0
2018-07-24 14:10:00,314.91,315.46,314.91,315.22,3354.0,297.5843,298.104,297.5843,297.8772,3354.0
2018-07-24 14:15:00,315.24,315.61,315.24,315.61,3400.0,297.8961,298.2458,297.8961,298.2458,3400.0
2018-07-24 14:20:00,315.47,315.79,315.47,315.54,1600.0,298.1135,298.4159,298.1135,298.1796,1600.0
2018-07-24 14:25:00,315.68,315.87,315.51,315.8,2800.0,298.3119,298.4915,298.1513,298.4253,2800.0
2018-07-24 14:30:00,315.81,315.99,315.67,315.93,3400.0,298.4348,298.6049,298.3025,298.5482,3400.0
2018-07-24 14:35:00,315.9,316.0,315.75,315.76,8067.0,298.5198,298.6143,298.3781,298.3875,8067.0
2018-07-24 14:40:00,315.85,315.96,315.8,315.92,1800.0,298.4726,298.5765,298.4253,298.5387,1800.0
2018-07-24 14:45:00,315.98,316.17,315.84,316.07,5713.0,298.5954,298.775,298.4631,298.6805,5713.0
2018-07-24 14:50:00,316.05,316.05,315.57,315.63,2100.0,298.6616,298.6616,298.208,298.2647,2100.0
2018-07-24 14:55:00,315.55,315.77,315.55,315.77,1700.0,298.1891,298.397,298.1891,298.397,1700.0
2018-07-24 15:00:00,315.77,315.85,315.71,315.73,1200.0,298.397,298.4726,298.3403,298.3592,1200.0
2018-07-24 15:05:00,315.79,315.79,315.59,315.74,3601.0,298.4159,298.4159,298.2269,298.3686,3601.0
2018-07-24 15:10:00,315.73,315.73,315.36,315.53,2200.0,298.3592,298.3592,298.0095,298.1702,2200.0
2018-07-24 15:15:00,315.54,315.54,315.36,315.44,2200.0,298.1796,298.1796,298.0095,298.0851,2200.0
2018-07-24 15:20:00,315.48,315.48,315.0,315.15,2310.0,298.1229,298.1229,297.6693,297.8111,2310.0
2018-07-24 15:25:00,315.15,315.17,314.77,314.9,4553.0,297.8111,297.83,297.452,297.5749,4553.0
2018-07-24 15:30:00,314.85,314.93,314.73,314.92,4121.0,297.5276,297.6032,297.4142,297.5938,4121.0
2018-07-24 15:35:00,314.92,314.97,314.85,314.85,3562.0,297.5938,297.641,297.5276,297.5276,3562.0
2018-07-24 15:40:00,314.8,314.8,314.58,314.61,6428.0,297.4804,297.4804,297.2725,297.3008,6428.0
2018-07-24 15:45:00,314.67,314.67,314.24,314.36,10552.0,297.3575,297.3575,296.9512,297.0646,10552.0
2018-07-24 15:50:00,314.49,315.2,314.49,315.13,8450.0,297.1874,297.8583,297.1874,297.7922,8450.0
2018-07-24 15:55:00,315.15,315.27,314.71,314.98,30141.0,297.8111,297.9245,297.3953,297.6504,30141.0
2018-07-25 09:30:00,315.78,316.31,314.8,315.96,7099.0,298.4064,298.9073,297.4804,298.5765,7099.0
2018-07-25 09:35:00,315.2,315.52,314.01,315.03,5711.0,297.8583,298.1607,296.7338,297.6977,5711.0
2018-07-25 09:40:00,315.0,315.32,315.0,315.0,3037.0,297.6693,297.9717,297.6693,297.6693,3037.0
2018-07-25 09:45:00,314.8,315.54,314.59,315.18,3000.0,297.4804,298.1796,297.2819,297.8394,3000.0
2018-07-25 09:50:00,315.48,316.34,315.47,316.26,1319.0,298.1229,298.9356,298.1135,298.86,1319.0
2018-07-25 09:55:00,315.99,316.22,315.74,315.74,3728.0,298.6049,298.8222,298.3686,298.3686,3728.0
2018-07-25 10:00:00,315.78,316.16,315.78,316.16,1930.0,298.4064,298.7655,298.4064,298.7655,1930.0
2018-07-25 10:05:00,315.91,315.91,315.54,315.62,1499.0,298.5293,298.5293,298.1796,298.2552,1499.0
2018-07-25 10:10:00,315.4,315.44,315.13,315.43,2873.0,298.0473,298.0851,297.7922,298.0757,2873.0
2018-07-25 10:15:00,315.63,315.73,315.29,315.29,1600.0,298.2647,298.3592,297.9434,297.9434,1600.0
2018-07-25 10:20:00,315.28,315.71,315.05,315.51,5321.0,297.9339,298.3403,297.7166,298.1513,5321.0
2018-07-25 10:25:00,315.34,316.1,315.34,316.09,3702.0,297.9906,298.7088,297.9906,298.6994,3702.0
2018-07-25 10:30:00,315.93,316.0,315.57,315.78,3983.0,298.5482,298.6143,298.208,298.4064,3983.0
2018-07-25 10:35:00,315.32,315.55,315.13,315.13,5400.0,297.9717,298.1891,297.7922,297.7922,5400.0
2018-07-25 10:40:00,315.29,315.4,314.81,315.04,5503.0,297.9434,298.0473,297.4898,297.7071,5503.0
2018-07-25 10:45:00,315.04,315.4,314.94,315.37,12442.0,297.7071,298.0473,297.6127,298.019,12442.0
2018-07-25 10:50:00,315.4,315.45,315.02,315.17,5431.0,298.0473,298.0946,297.6882,297.83,5431.0
2018-07-25 10:55:00,315.08,315.22,314.97,314.99,2200.0,297.7449,297.8772,297.641,297.6599,2200.0
2018-07-25 11:00:00,315.16,315.19,314.98,315.19,1500.0,297.8205,297.8489,297.6504,297.8489,1500.0
2018-07-25 11:05:00,314.99,315.18,314.76,314.77,3511.0,297.6599,297.8394,297.4426,297.452,3511.0
2018-07-25 11:10:00,314.87,314.94,314.19,314.19,3823.0,297.5465,297.6127,296.9039,296.9039,3823.0
2018-07-25 11:15:00,314.67,314.82,314.41,314.57,5183.0,297.3575,297.4993,297.1118,297.263,5183.0
2018-07-25 11:20:00,314.44,314.64,314.33,314.35,3405.0,297.1402,297.3292,297.0362,297.0551,3405.0
2018-07-25 11:25:00,314.37,314.71,314.27,314.35,3005.0,297.074,297.3953,296.9795,297.0551,3005.0
2018-07-25 11:30:00,314.4,314.4,313.7,313.73,11423.0,297.1024,297.1024,296.4409,296.4692,11423.0
2018-07-25 11:35:00,313.81,313.87,313.5,313.5,6705.0,296.5448,296.6015,296.2519,296.2519,6705.0
2018-07-25 11:40:00,313.54,313.75,313.37,313.51,3868.0,296.2897,296.4881,296.129,296.2613,3868.0
2018-07-25 11:45:00,313.52,313.65,313.4,313.49,5994.0,296.2708,296.3936,296.1574,296.2424,5994.0
2018-07-25 11:50:00,313.54,313.78,313.39,313.78,3282.0,296.2897,296.5165,296.1479,296.5165,3282.0
2018-07-25 11:55:00,313.78,314.17,313.78,313.8,2478.0,296.5165,296.885,296.5165,296.5354,2478.0
2018-07-25 12:00:00,313.77,314.29,313.67,314.29,6110.0,296.507,296.9984,296.4125,296.9984,6110.0
2018-07-25 12:05:00,314.24,314.89,314.24,314.88,1347.0,296.9512,297.5654,296.9512,297.556,1347.0
2018-07-25 12:10:00,314.96,315.36,314.96,315.36,2125.0,297.6316,298.0095,297.6316,298.0095,2125.0
2018-07-25 12:15:00,315.3,315.53,315.3,315.34,13287.0,297.9528,298.1702,297.9528,297.9906,13287.0
2018-07-25 12:20:00,315.36,315.45,315.26,315.33,6337.0,298.0095,298.0946,297.915,297.9812,6337.0
2018-07-25 12:25:00,315.43,315.43,315.3,315.33,2878.0,298.0757,298.0757,297.9528,297.9812,2878.0
2018-07-25 12:30:00,315.3,315.53,315.19,315.53,2815.0,297.9528,298.1702,297.8489,298.1702,2815.0
2018-07-25 12:35:00,315.34,315.43,315.23,315.29,3505.0,297.9906,298.0757,297.8867,297.9434,3505.0
2018-07-25 12:40:00,315.23,315.26,315.17,315.17,3800.0,297.8867,297.915,297.83,297.83,3800.0
2018-07-25 12:45:00,315.23,315.27,315.01,315.04,3093.0,297.8867,297.9245,297.6788,297.7071,3093.0
2018-07-25 12:50:00,315.01,315.1,314.93,315.03,2400.0,297.6788,297.7638,297.6032,297.6977,2400.0
2018-07-25 12:55:00,314.93,315.04,314.83,315.04,3604.0,297.6032,297.7071,297.5087,297.7071,3604.0
2018-07-25 13:00:00,315.09,315.2,315.09,315.19,1608.0,297.7544,297.8583,297.7544,297.8489,1608.0
2018-07-25 13:05:00,315.12,315.27,315.12,315.21,1293.0,297.7827,297.9245,297.7827,297.8678,1293.0
2018-07-25 13:10:00,315.15,315.27,315.09,315.09,2879.0,297.8111,297.9245,297.7544,297.7544,2879.0
2018-07-25 13:15:00,315.15,315.25,315.09,315.09,2963.0,297.8111,297.9056,297.7544,297.7544,2963.0
2018-07-25 13:20:00,315.19,315.27,315.12,315.25,1406.0,297.8489,297.9245,297.7827,297.9056,1406.0
2018-07-25 13:25:00,315.29,315.39,315.01,315.03,2703.0,297.9434,298.0379,297.6788,297.6977,2703.0
2018-07-25 13:30:00,315.05,315.08,314.85,314.97,2992.0,297.7166,297.7449,297.5276,297.641,2992.0
2018-07-25 13:35:00,314.96,314.96,314.83,314.85,1300.0,297.6316,297.6316,297.5087,297.5276,1300.0
2018-07-25 13:40:00,314.94,315.1,314.8,314.81,5190.0,297.6127,297.7638,297.4804,297.4898,5190.0
2018-07-25 13:45:00,314.92,315.04,314.8,315.0,2311.0,297.5938,297.7071,297.4804,297.6693,2311.0
2018-07-25 13:50:00,315.0,315.65,315.0,315.65,3303.0,297.6693,298.2836,297.6693,298.2836,3303.0
2018-07-25 13:55:00,315.66,315.98,315.66,315.94,3201.0,298.293,298.5954,298.293,298.5576,3201.0
2018-07-25 14:00:00,316.02,316.08,315.64,315.95,5056.0,298.6332,298.6899,298.2741,298.5671,5056.0
2018-07-25 14:05:00,315.83,316.12,315.83,316.08,5830.0,298.4537,298.7277,298.4537,298.6899,5830.0
2018-07-25 14:10:00,316.08,316.12,315.92,315.92,3080.0,298.6899,298.7277,298.5387,298.5387,3080.0
2018-07-25 14:15:00,315.92,315.94,315.68,315.81,3015.0,298.5387,298.5576,298.3119,298.4348,3015.0
2018-07-25 14:20:00,315.75,315.81,315.38,315.46,4351.0,298.3781,298.4348,298.0284,298.104,4351.0
2018-07-25 14:25:00,315.44,315.52,315.27,315.27,3907.0,298.0851,298.1607,297.9245,297.9245,3907.0
2018-07-25 14:30:00,315.27,315.61,315.23,315.59,3095.0,297.9245,298.2458,297.8867,298.2269,3095.0
2018-07-25 14:35:00,315.71,315.79,315.54,315.76,4106.0,298.3403,298.4159,298.1796,298.3875,4106.0
2018-07-25 14:40:00,315.67,315.74,315.46,315.5,6535.0,298.3025,298.3686,298.104,298.1418,6535.0
2018-07-25 14:45:00,315.46,315.69,315.46,315.63,3068.0,298.104,298.3214,298.104,298.2647,3068.0
2018-07-25 14:50:00,315.53,315.64,315.46,315.46,4410.0,298.1702,298.2741,298.104,298.104,4410.0
2018-07-25 14:55:00,315.46,315.5,314.99,315.13,3891.0,298.104,298.1418,297.6599,297.7922,3891.0
2018-07-25 15:00:00,315.18,315.4,315.14,315.31,4857.0,297.8394,298.0473,297.8016,297.9623,4857.0
2018-07-25 15:05:00,315.3,315.3,315.16,315.16,4809.0,297.9528,297.9528,297.8205,297.8205,4809.0
2018-07-25 15:10:00,315.19,315.19,314.79,314.83,6321.0,297.8489,297.8489,297.4709,297.5087,6321.0
2018-07-25 15:15:00,314.81,314.83,314.39,314.46,5360.0,297.4898,297.5087,297.0929,297.1591,5360.0
2018-07-25 15:20:00,314.66,314.91,314.58,314.91,2983.0,297.3481,297.5843,297.2725,297.5843,2983.0
2018-07-25 15:25:00,314.98,315.19,314.82,314.86,5660.0,297.6504,297.8489,297.4993,297.5371,5660.0
2018-07-25 15:30:00,314.79,314.8,314.37,314.56,4857.0,297.4709,297.4804,297.074,297.2536,4857.0
2018-07-25 15:35:00,314.62,315.41,314.56,315.19,9123.0,297.3103,298.0568,297.2536,297.8489,9123.0
2018-07-25 15:40:00,315.19,315.96,315.09,315.59,8246.0,297.8489,298.5765,297.7544,298.2269,8246.0
2018-07-25 15:45:00,315.6,316.58,315.6,316.44,12425.0,298.2363,299.1624,298.2363,299.0301,12425.0
2018-07-25 15:50:00,316.6,316.79,316.17,316.17,18425.0,299.1813,299.3609,298.775,298.775,18425.0
2018-07-25 15:55:00,316.3,316.92,315.94,316.52,33252.0,298.8978,299.4837,298.5576,299.1057,33252.0
2018-07-26 09:30:00,317.8,318.81,317.35,318.55,10526.0,300.3153,301.2697,299.8901,301.024,10526.0
2018-07-26 09:35:00,317.95,318.39,317.8,318.0,14554.0,300.457,300.8728,300.3153,300.5043,14554.0
2018-07-26 09:40:00,318.24,318.25,317.52,317.97,13764.0,300.7311,300.7405,300.0507,300.4759,13764.0
2018-07-26 09:45:00,318.0,318.17,317.82,317.91,10894.0,300.5043,300.6649,300.3342,300.4192,10894.0
2018-07-26 09:50:00,317.99,318.09,317.36,317.72,7060.0,300.4948,300.5893,299.8995,300.2397,7060.0
2018-07-26 09:55:00,317.43,317.43,316.88,317.35,2100.0,299.9657,299.9657,299.4459,299.8901,2100.0
2018-07-26 10:00:00,317.22,318.07,317.08,317.84,3600.0,299.7672,300.5704,299.6349,300.3531,3600.0
2018-07-26 10:05:00,318.07,318.68,317.86,318.68,1400.0,300.5704,301.1469,300.372,301.1469,1400.0
2018-07-26 10:10:00,319.0,319.05,318.7,318.88,3001.0,301.4493,301.4965,301.1658,301.3359,3001.0
2018-07-26 10:15:00,318.83,319.21,318.78,319.09,3501.0,301.2886,301.6477,301.2414,301.5343,3501.0
2018-07-26 10:20:00,319.23,319.43,319.13,319.43,2730.0,301.6666,301.8556,301.5721,301.8556,2730.0
2018-07-26 10:25:00,319.08,319.31,318.89,319.24,5350.0,301.5249,301.7422,301.3453,301.6761,5350.0
2018-07-26 10:30:00,319.23,319.32,319.16,319.16,900.0,301.6666,301.7517,301.6005,301.6005,900.0
2018-07-26 10:35:00,319.23,319.56,319.12,319.55,2700.0,301.6666,301.9785,301.5627,301.969,2700.0
2018-07-26 10:40:00,319.47,319.83,319.33,319.76,3400.0,301.8934,302.2336,301.7611,302.1675,3400.0
2018-07-26 10:45:00,319.62,319.92,319.0,319.03,18419.0,302.0352,302.3187,301.4493,301.4776,18419.0
2018-07-26 10:50:00,319.06,319.25,318.79,319.06,3700.0,301.506,301.6855,301.2508,301.506,3700.0
2018-07-26 10:55:00,318.95,319.11,318.94,318.98,2600.0,301.402,301.5532,301.3926,301.4304,2600.0
2018-07-26 11:00:00,318.88,319.18,318.82,319.18,2900.0,301.3359,301.6194,301.2792,301.6194,2900.0
2018-07-26 11:05:00,319.14,319.21,318.99,319.06,3600.0,301.5816,301.6477,301.4398,301.506,3600.0
2018-07-26 11:10:00,319.04,319.21,318.92,319.11,4520.0,301.4871,301.6477,301.3737,301.5532,4520.0
2018-07-26 11:15:00,318.89,319.02,318.71,319.02,3400.0,301.3453,301.4682,301.1752,301.4682,3400.0
2018-07-26 11:20:00,318.98,318.99,318.67,318.69,2300.0,301.4304,301.4398,301.1374,301.1563,2300.0
2018-07-26 11:25:00,318.74,318.74,318.46,318.5,1600.0,301.2036,301.2036,300.939,300.9768,1600.0
2018-07-26 11:30:00,318.53,318.63,318.4,318.55,1800.0,301.0051,301.0996,300.8823,301.024,1800.0
2018-07-26 11:35:00,318.53,319.05,318.53,319.05,2200.0,301.0051,301.4965,301.0051,301.4965,2200.0
2018-07-26 11:40:00,318.97,319.22,318.96,319.12,1113.0,301.4209,301.6572,301.4115,301.5627,1113.0
2018-07-26 11:45:00,319.11,319.13,319.0,319.06,894.0,301.5532,301.5721,301.4493,301.506,894.0
2018-07-26 11:50:00,319.09,319.18,318.99,319.17,2207.0,301.5343,301.6194,301.4398,301.6099,2207.0
2018-07-26 11:55:00,319.19,319.4,319.13,319.34,7396.0,301.6288,301.8273,301.5721,301.7706,7396.0
2018-07-26 12:00:00,319.35,319.35,319.15,319.15,5092.0,301.78,301.78,301.591,301.591,5092.0
2018-07-26 12:05:00,319.2,319.22,318.96,318.96,1900.0,301.6383,301.6572,301.4115,301.4115,1900.0
2018-07-26 12:10:00,318.85,319.19,318.85,318.88,2100.0,301.3075,301.6288,301.3075,301.3359,2100.0
2018-07-26 12:15:00,318.95,319.08,318.73,318.97,2510.0,301.402,301.5249,301.1941,301.4209,2510.0
2018-07-26 12:20:00,318.92,319.0,318.82,318.94,1990.0,301.3737,301.4493,301.2792,301.3926,1990.0
2018-07-26 12:25:00,318.92,318.97,318.73,318.85,1100.0,301.3737,301.4209,301.1941,301.3075,1100.0
2018-07-26 12:30:00,318.78,318.82,318.6,318.73,1829.0,301.2414,301.2792,301.0713,301.1941,1829.0
2018-07-26 12:35:00,318.71,318.83,318.7,318.81,1200.0,301.1752,301.2886,301.1658,301.2697,1200.0
2018-07-26 12:40:00,318.87,318.93,318.68,318.77,4448.0,301.3264,301.3831,301.1469,301.2319,4448.0
2018-07-26 12:45:00,318.6,318.76,318.54,318.67,3408.0,301.0713,301.2225,301.0146,301.1374,3408.0
2018-07-26 12:50:00,318.68,319.08,318.68,318.86,1500.0,301.1469,301.5249,301.1469,301.317,1500.0
2018-07-26 12:55:00,318.74,318.75,318.54,318.61,9199.0,301.2036,301.213,301.0146,301.0807,9199.0
2018-07-26 13:00:00,318.56,318.7,318.4,318.7,4830.0,301.0335,301.1658,300.8823,301.1658,4830.0
2018-07-26 13:05:00,318.68,318.7,318.54,318.62,1350.0,301.1469,301.1658,301.0146,301.0902,1350.0
2018-07-26 13:10:00,318.56,318.7,318.55,318.63,3050.0,301.0335,301.1658,301.024,301.0996,3050.0
2018-07-26 13:15:00,318.57,318.7,318.57,318.64,4906.0,301.0429,301.1658,301.0429,301.1091,4906.0
2018-07-26 13:20:00,318.65,318.7,318.58,318.62,2400.0,301.1185,301.1658,301.0524,301.0902,2400.0
2018-07-26 13:25:00,318.63,318.7,318.63,318.7,1376.0,301.0996,301.1658,301.0996,301.1658,1376.0
2018-07-26 13:30:00,318.6,318.6,318.49,318.56,1400.0,301.0713,301.0713,300.9673,301.0335,1400.0
2018-07-26 13:35:00,318.6,318.68,318.53,318.53,948.0,301.0713,301.1469,301.0051,301.0051,948.0
2018-07-26 13:40:00,318.55,318.69,318.51,318.68,1300.0,301.024,301.1563,300.9862,301.1469,1300.0
2018-07-26 13:45:00,318.62,318.62,318.53,318.54,576.0,301.0902,301.0902,301.0051,301.0146,576.0
2018-07-26 13:50:00,318.58,318.65,318.37,318.37,1800.0,301.0524,301.1185,300.8539,300.8539,1800.0
2018-07-26 13:55:00,318.36,318.46,318.33,318.33,1301.0,300.8445,300.939,300.8161,300.8161,1301.0
2018-07-26 14:00:00,318.4,318.41,318.33,318.41,300.0,300.8823,300.8917,300.8161,300.8917,300.0
2018-07-26 14:05:00,318.41,318.5,318.41,318.48,764.0,300.8917,300.9768,300.8917,300.9579,764.0
2018-07-26 14:10:00,318.48,318.55,318.47,318.47,910.0,300.9579,301.024,300.9484,300.9484,910.0
2018-07-26 14:15:00,318.45,318.61,318.42,318.53,2401.0,300.9295,301.0807,300.9012,301.0051,2401.0
2018-07-26 14:20:00,318.61,318.7,318.54,318.7,3200.0,301.0807,301.1658,301.0146,301.1658,3200.0
2018-07-26 14:25:00,318.7,319.08,318.61,319.08,1916.0,301.1658,301.5249,301.0807,301.5249,1916.0
2018-07-26 14:30:00,319.07,319.12,318.82,319.11,4800.0,301.5154,301.5627,301.2792,301.5532,4800.0
2018-07-26 14:35:00,319.02,319.02,318.87,318.99,2200.0,301.4682,301.4682,301.3264,301.4398,2200.0
2018-07-26 14:40:00,319.0,319.07,318.87,318.87,3082.0,301.4493,301.5154,301.3264,301.3264,3082.0
2018-07-26 14:45:00,318.8,318.84,318.74,318.84,1680.0,301.2603,301.2981,301.2036,301.2981,1680.0
2018-07-26 14:50:00,318.83,318.89,318.79,318.86,800.0,301.2886,301.3453,301.2508,301.317,800.0
2018-07-26 14:55:00,318.81,318.85,318.78,318.85,500.0,301.2697,301.3075,301.2414,301.3075,500.0
2018-07-26 15:00:00,318.77,318.9,318.58,318.63,6604.0,301.2319,301.3548,301.0524,301.0996,6604.0
2018-07-26 15:05:00,318.81,319.02,318.63,319.02,2900.0,301.2697,301.4682,301.0996,301.4682,2900.0
2018-07-26 15:10:00,318.98,318.98,318.78,318.94,2739.0,301.4304,301.4304,301.2414,301.3926,2739.0
2018-07-26 15:15:00,318.91,318.97,318.84,318.86,1200.0,301.3642,301.4209,301.2981,301.317,1200.0
2018-07-26 15:20:00,318.89,318.89,318.49,318.65,5605.0,301.3453,301.3453,300.9673,301.1185,5605.0
2018-07-26 15:25:00,318.64,318.94,318.64,318.94,1500.0,301.1091,301.3926,301.1091,301.3926,1500.0
2018-07-26 15:30:00,318.93,318.94,318.79,318.85,4007.0,301.3831,301.3926,301.2508,301.3075,4007.0
2018-07-26 15:35:00,318.78,318.88,318.72,318.88,3300.0,301.2414,301.3359,301.1847,301.3359,3300.0
2018-07-26 15:40:00,318.76,318.85,318.73,318.75,5300.0,301.2225,301.3075,301.1941,301.213,5300.0
2018-07-26 15:45:00,318.69,318.85,318.69,318.73,4382.0,301.1563,301.3075,301.1563,301.1941,4382.0
2018-07-26 15:50:00,318.73,318.92,318.66,318.91,8733.0,301.1941,301.3737,301.128,301.3642,8733.0
2018-07-26 15:55:00,318.88,319.33,318.76,319.11,35270.0,301.3359,301.7611,301.2225,301.5532,35270.0
2018-07-27 09:30:00,320.32,320.49,317.93,319.05,7269.0,302.6967,302.8573,300.4381,301.4965,7269.0
2018-07-27 09:35:00,319.01,319.94,319.01,319.42,3937.0,301.4587,302.3376,301.4587,301.8462,3937.0
2018-07-27 09:40:00,319.19,319.19,317.73,317.92,5120.0,301.6288,301.6288,300.2492,300.4287,5120.0
2018-07-27 09:45:00,317.73,318.0,316.99,317.49,5287.0,300.2492,300.5043,299.5499,300.0224,5287.0
2018-07-27 09:50:00,317.25,317.48,317.08,317.19,3461.0,299.7956,300.0129,299.6349,299.7389,3461.0
2018-07-27 09:55:00,317.04,317.04,316.36,316.75,5865.0,299.5971,299.5971,298.9545,299.3231,5865.0
2018-07-27 10:00:00,317.33,317.33,316.5,316.64,3900.0,299.8712,299.8712,299.0868,299.2191,3900.0
2018-07-27 10:05:00,316.57,316.79,316.31,316.35,6967.0,299.153,299.3609,298.9073,298.9451,6967.0
2018-07-27 10:10:00,316.4,316.4,315.78,315.96,3838.0,298.9923,298.9923,298.4064,298.5765,3838.0
2018-07-27 10:15:00,316.11,316.42,316.08,316.26,4742.0,298.7183,299.0112,298.6899,298.86,4742.0
2018-07-27 10:20:00,316.36,316.88,316.36,316.56,2510.0,298.9545,299.4459,298.9545,299.1435,2510.0
2018-07-27 10:25:00,316.41,316.65,316.41,316.54,3572.0,299.0018,299.2286,299.0018,299.1246,3572.0
2018-07-27 10:30:00,316.58,317.01,316.51,317.01,3400.0,299.1624,299.5688,299.0963,299.5688,3400.0
2018-07-27 10:35:00,316.98,316.98,315.95,316.17,11883.0,299.5404,299.5404,298.5671,298.775,11883.0
2018-07-27 10:40:00,316.08,316.34,316.05,316.34,2502.0,298.6899,298.9356,298.6616,298.9356,2502.0
2018-07-27 10:45:00,316.49,316.5,316.14,316.14,2993.0,299.0774,299.0868,298.7466,298.7466,2993.0
2018-07-27 10:50:00,315.9,316.23,315.9,316.23,1600.0,298.5198,298.8317,298.5198,298.8317,1600.0
2018-07-27 10:55:00,316.05,316.31,315.74,316.3,3627.0,298.6616,298.9073,298.3686,298.8978,3627.0
2018-07-27 11:00:00,316.31,316.35,316.07,316.08,1419.0,298.9073,298.9451,298.6805,298.6899,1419.0
2018-07-27 11:05:00,315.77,316.0,315.71,315.83,3613.0,298.397,298.6143,298.3403,298.4537,3613.0
2018-07-27 11:10:00,315.94,316.43,315.94,316.36,2826.0,298.5576,299.0207,298.5576,298.9545,2826.0
2018-07-27 11:15:00,316.59,316.61,316.38,316.39,700.0,299.1719,299.1908,298.9734,298.9829,700.0
2018-07-27 11:20:00,316.44,316.44,316.29,316.29,702.0,299.0301,299.0301,298.8884,298.8884,702.0
2018-07-27 11:25:00,316.31,316.32,315.22,315.22,3562.0,298.9073,298.9167,297.8772,297.8772,3562.0
2018-07-27 11:30:00,315.4,315.64,315.33,315.57,4079.0,298.0473,298.2741,297.9812,298.208,4079.0
2018-07-27 11:35:00,315.38,315.52,315.36,315.52,1905.0,298.0284,298.1607,298.0095,298.1607,1905.0
2018-07-27 11:40:00,315.64,315.69,315.58,315.69,1825.0,298.2741,298.3214,298.2174,298.3214,1825.0
2018-07-27 11:45:00,315.73,315.73,315.49,315.57,8948.0,298.3592,298.3592,298.1324,298.208,8948.0
2018-07-27 11:50:00,315.6,315.71,315.5,315.61,1559.0,298.2363,298.3403,298.1418,298.2458,1559.0
2018-07-27 11:55:00,315.57,316.17,315.57,315.97,2741.0,298.208,298.775,298.208,298.586,2741.0
2018-07-27 12:00:00,315.86,315.91,315.59,315.84,3200.0,298.482,298.5293,298.2269,298.4631,3200.0
2018-07-27 12:05:00,315.85,316.08,315.81,316.05,3055.0,298.4726,298.6899,298.4348,298.6616,3055.0
2018-07-27 12:10:00,316.0,316.27,316.0,316.27,1518.0,298.6143,298.8695,298.6143,298.8695,1518.0
2018-07-27 12:15:00,316.16,316.38,316.16,316.38,1557.0,298.7655,298.9734,298.7655,298.9734,1557.0
2018-07-27 12:20:00,316.58,316.95,316.58,316.95,3197.0,299.1624,299.5121,299.1624,299.5121,3197.0
2018-07-27 12:25:00,317.12,317.3,317.12,317.3,1029.0,299.6727,299.8428,299.6727,299.8428,1029.0
2018-07-27 12:30:00,317.14,317.33,316.93,317.07,2747.0,299.6916,299.8712,299.4932,299.6255,2747.0
2018-07-27 12:35:00,317.19,317.19,316.62,316.62,704.0,299.7389,299.7389,299.2002,299.2002,704.0
2018-07-27 12:40:00,316.63,316.78,316.51,316.78,2901.0,299.2097,299.3514,299.0963,299.3514,2901.0
2018-07-27 12:45:00,316.77,316.81,316.66,316.66,1117.0,299.342,299.3798,299.238,299.238,1117.0
2018-07-27 12:50:00,316.62,316.63,316.22,316.38,4306.0,299.2002,299.2097,298.8222,298.9734,4306.0
2018-07-27 12:55:00,316.3,316.37,316.11,316.2,560.0,298.8978,298.964,298.7183,298.8033,560.0
2018-07-27 13:00:00,316.09,316.1,315.8,316.09,3368.0,298.6994,298.7088,298.4253,298.6994,3368.0
2018-07-27 13:05:00,316.18,316.79,316.18,316.51,1600.0,298.7844,299.3609,298.7844,299.0963,1600.0
2018-07-27 13:10:00,316.35,316.46,316.34,316.44,770.0,298.9451,299.049,298.9356,299.0301,770.0
2018-07-27 13:15:00,316.51,316.68,316.24,316.4,2741.0,299.0963,299.2569,298.8411,298.9923,2741.0
2018-07-27 13:20:00,316.35,316.46,316.07,316.07,2045.0,298.9451,299.049,298.6805,298.6805,2045.0
2018-07-27 13:25:00,316.17,316.3,316.03,316.08,4201.0,298.775,298.8978,298.6427,298.6899,4201.0
2018-07-27 13:30:00,315.93,316.13,315.84,315.84,2510.0,298.5482,298.7372,298.4631,298.4631,2510.0
2018-07-27 13:35:00,315.84,315.85,315.67,315.83,5308.0,298.4631,298.4726,298.3025,298.4537,5308.0
2018-07-27 13:40:00,315.94,315.94,315.77,315.89,1900.0,298.5576,298.5576,298.397,298.5104,1900.0
2018-07-27 13:45:00,315.93,315.93,315.69,315.75,2072.0,298.5482,298.5482,298.3214,298.3781,2072.0
2018-07-27 13:50:00,315.75,315.85,315.63,315.63,3009.0,298.3781,298.4726,298.2647,298.2647,3009.0
2018-07-27 13:55:00,315.87,315.97,315.79,315.8,2202.0,298.4915,298.586,298.4159,298.4253,2202.0
2018-07-27 14:00:00,315.91,316.11,315.83,315.83,3103.0,298.5293,298.7183,298.4537,298.4537,3103.0
2018-07-27 14:05:00,315.84,315.84,315.63,315.67,2407.0,298.4631,298.4631,298.2647,298.3025,2407.0
2018-07-27 14:10:00,315.71,315.74,315.48,315.48,2901.0,298.3403,298.3686,298.1229,298.1229,2901.0
2018-07-27 14:15:00,315.66,315.66,315.39,315.53,1667.0,298.293,298.293,298.0379,298.1702,1667.0
2018-07-27 14:20:00,315.48,315.55,315.34,315.35,2877.0,298.1229,298.1891,297.9906,298.0001,2877.0
2018-07-27 14:25:00,315.4,315.44,315.25,315.28,1513.0,298.0473,298.0851,297.9056,297.9339,1513.0
2018-07-27 14:30:00,315.2,315.56,314.97,315.32,6115.0,297.8583,298.1985,297.641,297.9717,6115.0
2018-07-27 14:35:00,315.35,315.35,315.08,315.09,1724.0,298.0001,298.0001,297.7449,297.7544,1724.0
2018-07-27 14:40:00,315.18,315.74,315.13,315.74,2704.0,297.8394,298.3686,297.7922,298.3686,2704.0
2018-07-27 14:45:00,315.71,315.71,315.49,315.49,300.0,298.3403,298.3403,298.1324,298.1324,300.0
2018-07-27 14:50:00,315.52,315.62,315.46,315.62,2511.0,298.1607,298.2552,298.104,298.2552,2511.0
2018-07-27 14:55:00,315.88,315.91,315.69,315.78,4146.0,298.5009,298.5293,298.3214,298.4064,4146.0
2018-07-27 15:00:00,315.8,315.8,315.61,315.75,1601.0,298.4253,298.4253,298.2458,298.3781,1601.0
2018-07-27 15:05:00,315.7,315.7,315.55,315.67,4623.0,298.3308,298.3308,298.1891,298.3025,4623.0
2018-07-27 15:10:00,315.59,315.73,315.56,315.73,1428.0,298.2269,298.3592,298.1985,298.3592,1428.0
2018-07-27 15:15:00,315.81,315.83,315.69,315.79,3758.0,298.4348,298.4537,298.3214,298.4159,3758.0
2018-07-27 15:20:00,315.78,316.19,315.77,316.19,1913.0,298.4064,298.7939,298.397,298.7939,1913.0
2018-07-27 15:25:00,316.19,316.26,315.84,315.86,5297.0,298.7939,298.86,298.4631,298.482,5297.0
2018-07-27 15:30:00,315.94,316.3,315.94,316.25,9658.0,298.5576,298.8978,298.5576,298.8506,9658.0
2018-07-27 15:35:00,316.21,316.25,316.0,316.17,9500.0,298.8128,298.8506,298.6143,298.775,9500.0
2018-07-27 15:40:00,316.2,316.2,315.42,315.53,10720.0,298.8033,298.8033,298.0662,298.1702,10720.0
2018-07-27 15:45:00,315.43,315.56,315.37,315.5,12249.0,298.0757,298.1985,298.019,298.1418,12249.0
2018-07-27 15:50:00,315.51,315.65,315.15,315.27,20392.0,298.1513,298.2836,297.8111,297.9245,20392.0
2018-07-27 15:55:00,315.33,315.54,314.71,315.1,70836.0,297.9812,298.1796,297.3953,297.7638,70836.0
2018-07-30 09:30:00,314.5,315.49,313.5,315.49,8445.0,297.1969,298.1324,296.2519,298.1324,8445.0
2018-07-30 09:35:00,315.42,316.47,315.42,316.08,3555.0,298.0662,299.0585,298.0662,298.6899,3555.0
2018-07-30 09:40:00,316.07,316.08,315.53,315.69,2700.0,298.6805,298.6899,298.1702,298.3214,2700.0
2018-07-30 09:45:00,315.77,316.24,315.36,315.36,5250.0,298.397,298.8411,298.0095,298.0095,5250.0
2018-07-30 09:50:00,315.34,315.35,315.11,315.13,3460.0,297.9906,298.0001,297.7733,297.7922,3460.0
2018-07-30 09:55:00,315.21,315.56,315.21,315.56,500.0,297.8678,298.1985,297.8678,298.1985,500.0
2018-07-30 10:00:00,315.43,315.44,314.98,315.14,2340.0,298.0757,298.0851,297.6504,297.8016,2340.0
2018-07-30 10:05:00,315.14,315.53,315.13,315.53,2426.0,297.8016,298.1702,297.7922,298.1702,2426.0
2018-07-30 10:10:00,315.58,315.83,315.18,315.35,3828.0,298.2174,298.4537,297.8394,298.0001,3828.0
2018-07-30 10:15:00,315.29,315.81,315.29,315.66,8668.0,297.9434,298.4348,297.9434,298.293,8668.0
2018-07-30 10:20:00,315.93,315.95,315.41,315.57,3903.0,298.5482,298.5671,298.0568,298.208,3903.0
2018-07-30 10:25:00,315.59,315.73,315.49,315.73,2607.0,298.2269,298.3592,298.1324,298.3592,2607.0
2018-07-30 10:30:00,315.81,315.92,315.17,315.28,5319.0,298.4348,298.5387,297.83,297.9339,5319.0
2018-07-30 10:35:00,315.1,315.1,314.53,314.53,2900.0,297.7638,297.7638,297.2252,297.2252,2900.0
2018-07-30 10:40:00,314.53,314.66,314.42,314.46,5183.0,297.2252,297.3481,297.1213,297.1591,5183.0
2018-07-30 10:45:00,314.76,314.86,314.63,314.76,4230.0,297.4426,297.5371,297.3197,297.4426,4230.0
2018-07-30 10:50:00,314.64,314.68,314.22,314.23,5297.0,297.3292,297.367,296.9323,296.9417,5297.0
2018-07-30 10:55:00,314.34,314.45,314.21,314.28,1534.0,297.0457,297.1496,296.9228,296.989,1534.0
2018-07-30 11:00:00,314.33,315.91,314.29,315.77,6656.0,297.0362,298.5293,296.9984,298.397,6656.0
2018-07-30 11:05:00,315.88,315.9,315.03,315.17,3915.0,298.5009,298.5198,297.6977,297.83,3915.0
2018-07-30 11:10:00,315.05,315.1,314.75,314.75,1507.0,297.7166,297.7638,297.4331,297.4331,1507.0
2018-07-30 11:15:00,314.75,314.89,314.58,314.8,4525.0,297.4331,297.5654,297.2725,297.4804,4525.0
2018-07-30 11:20:00,314.87,315.15,314.77,314.86,3323.0,297.5465,297.8111,297.452,297.5371,3323.0
2018-07-30 11:25:00,314.74,314.86,314.65,314.76,4822.0,297.4237,297.5371,297.3386,297.4426,4822.0
2018-07-30 11:30:00,314.79,314.97,314.61,314.61,2089.0,297.4709,297.641,297.3008,297.3008,2089.0
2018-07-30 11:35:00,314.5,314.5,314.19,314.19,2500.0,297.1969,297.1969,296.9039,296.9039,2500.0
2018-07-30 11:40:00,314.31,314.31,314.07,314.07,1505.0,297.0173,297.0173,296.7905,296.7905,1505.0
2018-07-30 11:45:00,314.15,314.3,313.94,314.0,6201.0,296.8661,297.0079,296.6677,296.7244,6201.0
2018-07-30 11:50:00,313.93,314.28,313.86,314.23,6841.0,296.6582,296.989,296.5921,296.9417,6841.0
2018-07-30 11:55:00,314.3,314.55,314.15,314.15,3100.0,297.0079,297.2441,296.8661,296.8661,3100.0
2018-07-30 12:00:00,314.07,314.07,313.51,313.51,3400.0,296.7905,296.7905,296.2613,296.2613,3400.0
2018-07-30 12:05:00,313.58,313.9,313.58,313.82,4533.0,296.3275,296.6299,296.3275,296.5543,4533.0
2018-07-30 12:10:00,313.72,313.72,313.69,313.72,500.0,296.4598,296.4598,296.4314,296.4598,500.0
2018-07-30 12:15:00,313.8,313.87,313.46,313.46,6304.0,296.5354,296.6015,296.2141,296.2141,6304.0
2018-07-30 12:20:00,313.51,313.72,313.37,313.72,5100.0,296.2613,296.4598,296.129,296.4598,5100.0
2018-07-30 12:25:00,313.61,313.61,313.3,313.3,1100.0,296.3558,296.3558,296.0629,296.0629,1100.0
2018-07-30 12:30:00,313.16,313.4,313.16,313.28,1600.0,295.9306,296.1574,295.9306,296.044,1600.0
2018-07-30 12:35:00,313.17,313.17,312.95,313.15,1700.0,295.94,295.94,295.7321,295.9211,1700.0
2018-07-30 12:40:00,313.0,313.07,312.93,313.07,1200.0,295.7794,295.8455,295.7132,295.8455,1200.0
2018-07-30 12:45:00,313.08,313.09,312.65,312.65,1507.0,295.855,295.8644,295.4486,295.4486,1507.0
2018-07-30 12:50:00,312.72,312.77,312.55,312.63,2001.0,295.5148,295.562,295.3541,295.4297,2001.0
2018-07-30 12:55:00,312.49,312.9,312.49,312.9,4367.0,295.2974,295.6849,295.2974,295.6849,4367.0
2018-07-30 13:00:00,312.85,312.93,312.69,312.88,5360.0,295.6376,295.7132,295.4864,295.666,5360.0
2018-07-30 13:05:00,312.76,313.0,312.74,312.75,3700.0,295.5526,295.7794,295.5337,295.5431,3700.0
2018-07-30 13:10:00,312.78,312.8,312.38,312.8,2600.0,295.5715,295.5904,295.1935,295.5904,2600.0
2018-07-30 13:15:00,312.56,312.56,312.55,312.55,700.0,295.3636,295.3636,295.3541,295.3541,700.0
2018-07-30 13:20:00,312.61,312.76,312.55,312.75,1400.0,295.4108,295.5526,295.3541,295.5431,1400.0
2018-07-30 13:25:00,312.75,312.88,312.6,312.61,2418.0,295.5431,295.666,295.4014,295.4108,2418.0
2018-07-30 13:30:00,312.69,312.95,312.69,312.86,1700.0,295.4864,295.7321,295.4864,295.6471,1700.0
2018-07-30 13:35:00,312.86,312.86,312.85,312.86,200.0,295.6471,295.6471,295.6376,295.6471,200.0
2018-07-30 13:40:00,312.84,313.01,312.84,313.01,2659.0,295.6282,295.7888,295.6282,295.7888,2659.0
2018-07-30 13:45:00,313.05,313.25,313.05,313.25,1200.0,295.8266,296.0156,295.8266,296.0156,1200.0
2018-07-30 13:50:00,313.25,313.3,313.15,313.2,1700.0,296.0156,296.0629,295.9211,295.9684,1700.0
2018-07-30 13:55:00,313.11,313.22,313.02,313.12,3201.0,295.8833,295.9873,295.7983,295.8928,3201.0
2018-07-30 14:00:00,313.21,313.21,312.89,313.0,2603.0,295.9778,295.9778,295.6754,295.7794,2603.0
2018-07-30 14:05:00,313.02,313.02,312.9,313.0,500.0,295.7983,295.7983,295.6849,295.7794,500.0
2018-07-30 14:10:00,312.86,313.11,312.86,313.03,2438.0,295.6471,295.8833,295.6471,295.8077,2438.0
2018-07-30 14:15:00,313.09,313.11,312.96,313.03,1890.0,295.8644,295.8833,295.7416,295.8077,1890.0
2018-07-30 14:20:00,312.89,313.01,312.88,313.01,1700.0,295.6754,295.7888,295.666,295.7888,1700.0
2018-07-30 14:25:00,313.01,313.36,313.01,313.36,2988.0,295.7888,296.1196,295.7888,296.1196,2988.0
2018-07-30 14:30:00,313.26,313.35,313.12,313.12,3400.0,296.0251,296.1101,295.8928,295.8928,3400.0
2018-07-30 14:35:00,313.12,313.28,312.77,312.77,4000.0,295.8928,296.044,295.562,295.562,4000.0
2018-07-30 14:40:00,312.75,312.89,312.74,312.81,3663.0,295.5431,295.6754,295.5337,295.5998,3663.0
2018-07-30 14:45:00,312.86,313.02,312.77,312.77,3276.0,295.6471,295.7983,295.562,295.562,3276.0
2018-07-30 14:50:00,312.65,312.81,312.65,312.79,1934.0,295.4486,295.5998,295.4486,295.5809,1934.0
2018-07-30 14:55:00,312.81,312.9,312.56,312.72,5312.0,295.5998,295.6849,295.3636,295.5148,5312.0
2018-07-30 15:00:00,312.81,312.94,312.8,312.94,4659.0,295.5998,295.7227,295.5904,295.7227,4659.0
2018-07-30 15:05:00,312.94,313.04,312.94,312.96,2251.0,295.7227,295.8172,295.7227,295.7416,2251.0
2018-07-30 15:10:00,312.95,312.98,312.65,312.65,1704.0,295.7321,295.7605,295.4486,295.4486,1704.0
2018-07-30 15:15:00,312.67,312.67,312.52,312.58,2887.0,295.4675,295.4675,295.3258,295.3825,2887.0
2018-07-30 15:20:00,312.53,312.59,312.39,312.49,7368.0,295.3352,295.3919,295.2029,295.2974,7368.0
2018-07-30 15:25:00,312.49,312.64,312.41,312.41,3060.0,295.2974,295.4392,295.2218,295.2218,3060.0
2018-07-30 15:30:00,312.38,312.87,312.33,312.86,5283.0,295.1935,295.6565,295.1462,295.6471,5283.0
2018-07-30 15:35:00,312.91,313.08,312.78,312.86,3532.0,295.6943,295.855,295.5715,295.6471,3532.0
2018-07-30 15:40:00,312.89,312.89,312.7,312.7,6126.0,295.6754,295.6754,295.4959,295.4959,6126.0
2018-07-30 15:45:00,312.7,312.74,311.93,311.97,12488.0,295.4959,295.5337,294.7683,294.8061,12488.0
2018-07-30 15:50:00,311.93,313.18,311.93,312.99,24963.0,294.7683,295.9495,294.7683,295.7699,24963.0
2018-07-30 15:55:00,313.03,313.14,312.82,313.03,58940.0,295.8077,295.9117,295.6093,295.8077,58940.0
2018-07-31 09:30:00,314.07,315.4,314.07,315.4,3797.0,296.7905,298.0473,296.7905,298.0473,3797.0
2018-07-31 09:35:00,314.9,315.29,314.59,314.97,6500.0,297.5749,297.9434,297.2819,297.641,6500.0
2018-07-31 09:40:00,314.99,315.65,314.79,315.65,6236.0,297.6599,298.2836,297.4709,298.2836,6236.0
2018-07-31 09:45:00,315.68,316.13,315.51,316.13,3115.0,298.3119,298.7372,298.1513,298.7372,3115.0
2018-07-31 09:50:00,315.77,316.04,315.77,316.04,800.0,298.397,298.6521,298.397,298.6521,800.0
2018-07-31 09:55:00,316.47,316.71,316.39,316.54,6200.0,299.0585,299.2853,298.9829,299.1246,6200.0
2018-07-31 10:00:00,316.66,316.66,316.15,316.27,3506.0,299.238,299.238,298.7561,298.8695,3506.0
2018-07-31 10:05:00,316.55,316.8,316.48,316.56,3800.0,299.1341,299.3703,299.0679,299.1435,3800.0
2018-07-31 10:10:00,316.42,316.95,316.41,316.95,4810.0,299.0112,299.5121,299.0018,299.5121,4810.0
2018-07-31 10:15:00,316.88,316.95,316.75,316.95,600.0,299.4459,299.5121,299.3231,299.5121,600.0
2018-07-31 10:20:00,316.79,316.98,316.63,316.74,4328.0,299.3609,299.5404,299.2097,299.3136,4328.0
2018-07-31 10:25:00,316.48,316.78,316.45,316.73,1400.0,299.0679,299.3514,299.0396,299.3042,1400.0
2018-07-31 10:30:00,316.67,316.83,315.8,315.86,18641.0,299.2475,299.3987,298.4253,298.482,18641.0
2018-07-31 10:35:00,315.95,316.01,315.79,315.98,5018.0,298.5671,298.6238,298.4159,298.5954,5018.0
2018-07-31 10:40:00,315.94,316.02,315.86,315.94,2300.0,298.5576,298.6332,298.482,298.5576,2300.0
2018-07-31 10:45:00,315.94,316.25,315.82,316.18,3915.0,298.5576,298.8506,298.4442,298.7844,3915.0
2018-07-31 10:50:00,316.12,316.23,315.9,315.9,3720.0,298.7277,298.8317,298.5198,298.5198,3720.0
2018-07-31 10:55:00,315.87,316.24,315.87,316.24,4100.0,298.4915,298.8411,298.4915,298.8411,4100.0
2018-07-31 11:00:00,316.16,316.37,316.16,316.28,5647.0,298.7655,298.964,298.7655,298.8789,5647.0
2018-07-31 11:05:00,316.2,316.29,316.06,316.06,9100.0,298.8033,298.8884,298.671,298.671,9100.0
2018-07-31 11:10:00,315.95,316.19,315.78,315.78,5561.0,298.5671,298.7939,298.4064,298.4064,5561.0
2018-07-31 11:15:00,315.78,315.83,315.36,315.61,10792.0,298.4064,298.4537,298.0095,298.2458,10792.0
2018-07-31 11:20:00,315.71,316.16,315.71,316.14,1900.0,298.3403,298.7655,298.3403,298.7466,1900.0
2018-07-31 11:25:00,316.18,316.18,315.87,316.01,5615.0,298.7844,298.7844,298.4915,298.6238,5615.0
2018-07-31 11:30:00,316.06,316.07,315.65,315.67,4618.0,298.671,298.6805,298.2836,298.3025,4618.0
2018-07-31 11:35:00,315.61,315.62,315.19,315.38,11102.0,298.2458,298.2552,297.8489,298.0284,11102.0
2018-07-31 11:40:00,315.38,315.66,315.38,315.49,6663.0,298.0284,298.293,298.0284,298.1324,6663.0
2018-07-31 11:45:00,315.56,315.66,315.41,315.66,4600.0,298.1985,298.293,298.0568,298.293,4600.0
2018-07-31 11:50:00,315.64,315.64,315.25,315.25,14417.0,298.2741,298.2741,297.9056,297.9056,14417.0
2018-07-31 11:55:00,315.33,315.41,315.2,315.25,5087.0,297.9812,298.0568,297.8583,297.9056,5087.0
2018-07-31 12:00:00,315.26,315.67,315.23,315.66,10621.0,297.915,298.3025,297.8867,298.293,10621.0
2018-07-31 12:05:00,315.77,316.21,315.72,316.01,5405.0,298.397,298.8128,298.3497,298.6238,5405.0
2018-07-31 12:10:00,315.96,316.02,315.96,316.0,1889.0,298.5765,298.6332,298.5765,298.6143,1889.0
2018-07-31 12:15:00,316.0,316.06,315.93,315.94,2800.0,298.6143,298.671,298.5482,298.5576,2800.0
2018-07-31 12:20:00,315.94,315.99,315.87,315.93,8380.0,298.5576,298.6049,298.4915,298.5482,8380.0
2018-07-31 12:25:00,315.91,316.07,315.91,316.01,1900.0,298.5293,298.6805,298.5293,298.6238,1900.0
2018-07-31 12:30:00,316.01,316.02,315.79,315.81,10408.0,298.6238,298.6332,298.4159,298.4348,10408.0
2018-07-31 12:35:00,315.77,315.77,315.27,315.31,4999.0,298.397,298.397,297.9245,297.9623,4999.0
2018-07-31 12:40:00,315.22,315.56,315.17,315.55,6326.0,297.8772,298.1985,297.83,298.1891,6326.0
2018-07-31 12:45:00,315.66,315.71,315.66,315.71,1792.0,298.293,298.3403,298.293,298.3403,1792.0
2018-07-31 12:50:00,315.64,315.64,315.5,315.5,1300.0,298.2741,298.2741,298.1418,298.1418,1300.0
2018-07-31 12:55:00,315.45,315.53,315.42,315.53,823.0,298.0946,298.1702,298.0662,298.1702,823.0
2018-07-31 13:00:00,315.37,315.6,315.37,315.6,2654.0,298.019,298.2363,298.019,298.2363,2654.0
2018-07-31 13:05:00,315.6,315.7,315.47,315.54,3519.0,298.2363,298.3308,298.1135,298.1796,3519.0
2018-07-31 13:10:00,315.56,315.56,315.44,315.52,500.0,298.1985,298.1985,298.0851,298.1607,500.0
2018-07-31 13:15:00,315.44,315.54,315.42,315.49,1499.0,298.0851,298.1796,298.0662,298.1324,1499.0
2018-07-31 13:20:00,315.48,315.56,315.05,315.05,7330.0,298.1229,298.1985,297.7166,297.7166,7330.0
2018-07-31 13:25:00,315.1,315.1,314.85,314.91,1600.0,297.7638,297.7638,297.5276,297.5843,1600.0
2018-07-31 13:30:00,314.97,315.01,314.91,315.0,1500.0,297.641,297.6788,297.5843,297.6693,1500.0
2018-07-31 13:35:00,314.9,315.0,314.88,314.88,947.0,297.5749,297.6693,297.556,297.556,947.0
2018-07-31 13:40:00,314.96,314.96,314.88,314.88,1000.0,297.6316,297.6316,297.556,297.556,1000.0
2018-07-31 13:45:00,314.96,315.0,314.83,314.88,2790.0,297.6316,297.6693,297.5087,297.556,2790.0
2018-07-31 13:50:00,314.88,315.0,314.82,315.0,510.0,297.556,297.6693,297.4993,297.6693,510.0
2018-07-31 13:55:00,314.89,315.26,314.81,315.26,3003.0,297.5654,297.915,297.4898,297.915,3003.0
2018-07-31 14:00:00,315.34,315.34,315.14,315.14,2212.0,297.9906,297.9906,297.8016,297.8016,2212.0
2018-07-31 14:05:00,315.14,315.14,315.01,315.01,900.0,297.8016,297.8016,297.6788,297.6788,900.0
2018-07-31 14:10:00,315.08,315.32,315.08,315.32,2313.0,297.7449,297.9717,297.7449,297.9717,2313.0
2018-07-31 14:15:00,315.28,315.41,315.27,315.32,3415.0,297.9339,298.0568,297.9245,297.9717,3415.0
2018-07-31 14:20:00,315.34,315.34,315.17,315.27,2600.0,297.9906,297.9906,297.83,297.9245,2600.0
2018-07-31 14:25:00,315.25,315.42,315.25,315.37,4160.0,297.9056,298.0662,297.9056,298.019,4160.0
2018-07-31 14:30:00,315.35,315.44,315.34,315.41,3245.0,298.0001,298.0851,297.9906,298.0568,3245.0
2018-07-31 14:35:00,315.4,315.67,315.4,315.66,1800.0,298.0473,298.3025,298.0473,298.293,1800.0
2018-07-31 14:40:00,315.57,315.57,315.33,315.38,4495.0,298.208,298.208,297.9812,298.0284,4495.0
2018-07-31 14:45:00,315.36,315.42,315.19,315.19,4025.0,298.0095,298.0662,297.8489,297.8489,4025.0
2018-07-31 14:50:00,315.19,315.27,315.06,315.09,3215.0,297.8489,297.9245,297.726,297.7544,3215.0
2018-07-31 14:55:00,315.1,315.22,315.07,315.12,4526.0,297.7638,297.8772,297.7355,297.7827,4526.0
2018-07-31 15:00:00,315.12,315.24,315.04,315.24,3010.0,297.7827,297.8961,297.7071,297.8961,3010.0
2018-07-31 15:05:00,315.28,315.59,315.24,315.53,3043.0,297.9339,298.2269,297.8961,298.1702,3043.0
2018-07-31 15:10:00,315.45,315.56,315.38,315.38,2650.0,298.0946,298.1985,298.0284,298.0284,2650.0
2018-07-31 15:15:00,315.38,315.5,315.0,315.0,3000.0,298.0284,298.1418,297.6693,297.6693,3000.0
2018-07-31 15:20:00,315.07,315.28,315.02,315.28,5236.0,297.7355,297.9339,297.6882,297.9339,5236.0
2018-07-31 15:25:00,315.28,315.34,315.11,315.15,6820.0,297.9339,297.9906,297.7733,297.8111,6820.0
2018-07-31 15:30:00,315.25,315.35,315.14,315.16,9291.0,297.9056,298.0001,297.8016,297.8205,9291.0
2018-07-31 15:35:00,315.15,315.28,315.04,315.11,10882.0,297.8111,297.9339,297.7071,297.7733,10882.0
2018-07-31 15:40:00,315.18,315.18,314.05,314.35,18119.0,297.8394,297.8394,296.7716,297.0551,18119.0
2018-07-31 15:45:00,314.54,314.54,313.95,313.99,19867.0,297.2347,297.2347,296.6771,296.7149,19867.0
2018-07-31 15:50:00,314.17,314.67,314.0,314.36,33281.0,296.885,297.3575,296.7244,297.0646,33281.0
2018-07-31 15:55:00,314.37,314.53,313.75,313.97,80873.0,297.074,297.2252,296.4881,296.696,80873.0
2018-08-01 09:30:00,314.63,317.81,314.49,316.03,11752.0,297.3197,300.3247,297.1874,298.6427,11752.0
2018-08-01 09:35:00,315.72,318.33,315.43,318.33,6644.0,298.3497,300.8161,298.0757,300.8161,6644.0
2018-08-01 09:40:00,318.51,318.62,317.61,318.25,15910.0,300.9862,301.0902,300.1358,300.7405,15910.0
2018-08-01 09:45:00,318.62,319.69,318.62,319.63,31899.0,301.0902,302.1013,301.0902,302.0446,31899.0
2018-08-01 09:50:00,319.94,320.0,319.19,319.76,23990.0,302.3376,302.3943,301.6288,302.1675,23990.0
2018-08-01 09:55:00,319.56,321.5,319.16,321.16,20534.0,301.9785,303.8117,301.6005,303.4904,20534.0
2018-08-01 10:00:00,322.02,322.02,320.61,321.2,26084.0,304.3031,304.3031,302.9707,303.5282,26084.0
2018-08-01 10:05:00,320.95,323.95,320.89,323.3,35804.0,303.292,306.1269,303.2353,305.5127,35804.0
2018-08-01 10:10:00,322.97,325.15,322.89,324.35,27678.0,305.2009,307.2609,305.1253,306.5049,27678.0
2018-08-01 10:15:00,324.36,324.56,322.44,323.31,13174.0,306.5144,306.7034,304.7,305.5222,13174.0
2018-08-01 10:20:00,323.23,325.21,323.2,323.97,12651.0,305.4466,307.3176,305.4182,306.1458,12651.0
2018-08-01 10:25:00,323.97,324.71,323.72,323.72,7512.0,306.1458,306.8451,305.9096,305.9096,7512.0
2018-08-01 10:30:00,323.92,324.98,323.89,323.91,9815.0,306.0986,307.1003,306.0702,306.0891,9815.0
2018-08-01 10:35:00,323.64,324.6,323.61,324.46,10955.0,305.834,306.7412,305.8056,306.6089,10955.0
2018-08-01 10:40:00,324.62,325.8,324.52,325.0,25937.0,306.7601,307.8752,306.6656,307.1192,25937.0
2018-08-01 10:45:00,325.06,325.8,325.05,325.55,8750.0,307.1759,307.8752,307.1664,307.6389,8750.0
2018-08-01 10:50:00,325.55,325.92,325.49,325.69,30500.0,307.6389,307.9886,307.5822,307.7712,30500.0
2018-08-01 10:55:00,325.49,325.9,325.4,325.72,11300.0,307.5822,307.9697,307.4972,307.7996,11300.0
2018-08-01 11:00:00,325.59,326.24,325.58,326.13,5848.0,307.6767,308.2909,307.6673,308.187,5848.0
2018-08-01 11:05:00,326.09,326.58,326.02,326.32,10670.0,308.1492,308.6122,308.0831,308.3665,10670.0
2018-08-01 11:10:00,326.3,327.44,326.03,326.82,25625.0,308.3476,309.4249,308.0925,308.839,25625.0
2018-08-01 11:15:00,326.8,326.97,324.03,325.0,24463.0,308.8201,308.9808,306.2025,307.1192,24463.0
2018-08-01 11:20:00,325.0,325.19,323.82,324.29,12348.0,307.1192,307.2987,306.0041,306.4482,12348.0
2018-08-01 11:25:00,324.3,324.59,324.1,324.13,7872.0,306.4577,306.7317,306.2687,306.297,7872.0
2018-08-01 11:30:00,324.27,325.98,324.04,325.94,7149.0,306.4293,308.0453,306.212,308.0075,7149.0
2018-08-01 11:35:00,326.0,326.0,324.77,324.98,4349.0,308.0642,308.0642,306.9018,307.1003,4349.0
2018-08-01 11:40:00,325.03,325.18,324.8,324.96,3936.0,307.1475,307.2893,306.9302,307.0814,3936.0
2018-08-01 11:45:00,324.95,325.05,324.25,324.25,4920.0,307.0719,307.1664,306.4104,306.4104,4920.0
2018-08-01 11:50:00,324.32,324.48,324.14,324.28,4600.0,306.4766,306.6278,306.3065,306.4388,4600.0
2018-08-01 11:55:00,324.53,324.96,324.44,324.81,4900.0,306.675,307.0814,306.59,306.9396,4900.0
2018-08-01 12:00:00,324.95,325.5,324.82,324.84,8249.0,307.0719,307.5917,306.9491,306.968,8249.0
2018-08-01 12:05:00,324.8,324.8,324.28,324.4,2900.0,306.9302,306.9302,306.4388,306.5522,2900.0
2018-08-01 12:10:00,324.38,324.38,324.03,324.15,1816.0,306.5333,306.5333,306.2025,306.3159,1816.0
2018-08-01 12:15:00,324.07,324.49,323.71,323.91,4940.0,306.2403,306.6372,305.9001,306.0891,4940.0
2018-08-01 12:20:00,323.73,324.19,323.71,324.19,4065.0,305.919,306.3537,305.9001,306.3537,4065.0
2018-08-01 12:25:00,324.13,324.13,323.5,323.5,3251.0,306.297,306.297,305.7017,305.7017,3251.0
2018-08-01 12:30:00,323.63,323.63,323.38,323.55,3843.0,305.8245,305.8245,305.5883,305.7489,3843.0
2018-08-01 12:35:00,323.63,324.12,323.63,323.76,4950.0,305.8245,306.2876,305.8245,305.9474,4950.0
2018-08-01 12:40:00,323.77,323.78,323.2,323.56,5570.0,305.9568,305.9663,305.4182,305.7584,5570.0
2018-08-01 12:45:00,323.76,323.76,322.57,322.66,7635.0,305.9474,305.9474,304.8229,304.9079,7635.0
2018-08-01 12:50:00,322.65,322.81,322.42,322.43,7489.0,304.8985,305.0497,304.6811,304.6906,7489.0
2018-08-01 12:55:00,322.45,322.46,322.07,322.07,3035.0,304.7095,304.7189,304.3504,304.3504,3035.0
2018-08-01 13:00:00,321.98,321.98,321.46,321.52,1400.0,304.2653,304.2653,303.7739,303.8306,1400.0
2018-08-01 13:05:00,321.47,322.32,321.47,322.16,5674.0,303.7834,304.5866,303.7834,304.4354,5674.0
2018-08-01 13:10:00,322.23,322.34,321.78,321.87,4304.0,304.5016,304.6055,304.0763,304.1614,4304.0
2018-08-01 13:15:00,321.82,322.0,321.78,321.89,3960.0,304.1141,304.2842,304.0763,304.1803,3960.0
2018-08-01 13:20:00,321.77,322.17,321.77,322.17,6320.0,304.0669,304.4449,304.0669,304.4449,6320.0
2018-08-01 13:25:00,322.15,322.19,321.65,321.71,3516.0,304.426,304.4638,303.9535,304.0102,3516.0
2018-08-01 13:30:00,321.63,321.78,321.06,321.44,17200.0,303.9346,304.0763,303.3959,303.755,17200.0
2018-08-01 13:35:00,321.4,321.48,320.91,321.0,6313.0,303.7172,303.7928,303.2542,303.3392,6313.0
2018-08-01 13:40:00,321.02,321.04,320.5,320.55,2910.0,303.3581,303.377,302.8668,302.914,2910.0
2018-08-01 13:45:00,320.34,320.69,320.34,320.35,6268.0,302.7156,303.0463,302.7156,302.725,6268.0
2018-08-01 13:50:00,320.43,320.73,320.13,320.24,9314.0,302.8006,303.0841,302.5171,302.6211,9314.0
2018-08-01 13:55:00,320.24,320.32,319.57,319.57,2730.0,302.6211,302.6967,301.9879,301.9879,2730.0
2018-08-01 14:00:00,319.82,320.1,319.71,319.72,4541.0,302.2242,302.4888,302.1202,302.1297,4541.0
2018-08-01 14:05:00,319.59,319.66,319.09,319.22,34358.0,302.0068,302.073,301.5343,301.6572,34358.0
2018-08-01 14:10:00,319.07,319.23,317.42,317.42,19772.0,301.5154,301.6666,299.9562,299.9562,19772.0
2018-08-01 14:15:00,317.44,319.23,317.01,318.15,16185.0,299.9751,301.6666,299.5688,300.646,16185.0
2018-08-01 14:20:00,317.66,319.39,317.65,319.39,4237.0,300.183,301.8178,300.1736,301.8178,4237.0
2018-08-01 14:25:00,319.3,319.48,318.06,318.35,8516.0,301.7328,301.9029,300.561,300.835,8516.0
2018-08-01 14:30:00,318.54,318.65,318.35,318.42,3220.0,301.0146,301.1185,300.835,300.9012,3220.0
2018-08-01 14:35:00,318.36,318.41,317.9,318.32,6518.0,300.8445,300.8917,300.4098,300.8067,6518.0
2018-08-01 14:40:00,318.32,318.51,318.25,318.49,2530.0,300.8067,300.9862,300.7405,300.9673,2530.0
2018-08-01 14:45:00,318.39,318.39,317.83,317.99,4528.0,300.8728,300.8728,300.3436,300.4948,4528.0
2018-08-01 14:50:00,318.05,319.48,318.04,318.7,10273.0,300.5515,301.9029,300.5421,301.1658,10273.0
2018-08-01 14:55:00,318.44,321.79,317.95,321.25,13667.0,300.9201,304.0858,300.457,303.5755,13667.0
2018-08-01 15:00:00,321.73,321.73,319.87,320.18,13531.0,304.0291,304.0291,302.2714,302.5644,13531.0
2018-08-01 15:05:00,320.32,320.58,319.81,319.82,3490.0,302.6967,302.9423,302.2147,302.2242,3490.0
2018-08-01 15:10:00,320.04,320.04,319.34,319.8,8571.0,302.4321,302.4321,301.7706,302.2053,8571.0
2018-08-01 15:15:00,319.57,319.78,318.86,319.12,9612.0,301.9879,302.1864,301.317,301.5627,9612.0
2018-08-01 15:20:00,318.96,320.0,318.94,319.85,7642.0,301.4115,302.3943,301.3926,302.2525,7642.0
2018-08-01 15:25:00,319.66,319.86,318.97,318.99,14093.0,302.073,302.262,301.4209,301.4398,14093.0
2018-08-01 15:30:00,319.14,319.56,319.0,319.34,13743.0,301.5816,301.9785,301.4493,301.7706,13743.0
2018-08-01 15:35:00,319.27,319.86,319.13,319.75,9108.0,301.7044,302.262,301.5721,302.158,9108.0
2018-08-01 15:40:00,319.75,319.95,319.06,319.21,20184.0,302.158,302.347,301.506,301.6477,20184.0
2018-08-01 15:45:00,319.21,319.35,318.51,318.86,13945.0,301.6477,301.78,300.9862,301.317,13945.0
2018-08-01 15:50:00,318.83,319.05,317.75,318.74,75332.0,301.2886,301.4965,300.2681,301.2036,75332.0
2018-08-01 15:55:00,318.67,318.8,317.87,318.0,58474.0,301.1374,301.2603,300.3814,300.5043,58474.0
2018-08-02 09:30:00,318.6,322.63,318.6,322.43,13728.0,301.0713,304.8796,301.0713,304.6906,13728.0
2018-08-02 09:35:00,322.1,322.16,321.37,321.4,2117.0,304.3787,304.4354,303.6889,303.7172,2117.0
2018-08-02 09:40:00,321.27,321.49,320.46,321.27,4401.0,303.5944,303.8023,302.829,303.5944,4401.0
2018-08-02 09:45:00,321.09,321.42,320.44,320.68,3600.0,303.4243,303.7361,302.8101,303.0368,3600.0
2018-08-02 09:50:00,320.1,320.88,318.87,320.69,6248.0,302.4888,303.2258,301.3264,303.0463,6248.0
2018-08-02 09:55:00,320.69,320.7,319.91,319.91,3756.0,303.0463,303.0557,302.3092,302.3092,3756.0
2018-08-02 10:00:00,319.94,320.22,319.7,319.71,7813.0,302.3376,302.6022,302.1108,302.1202,7813.0
2018-08-02 10:05:00,319.93,319.96,319.34,319.34,3400.0,302.3281,302.3565,301.7706,301.7706,3400.0
2018-08-02 10:10:00,319.57,319.64,319.01,319.46,5982.0,301.9879,302.0541,301.4587,301.884,5982.0
2018-08-02 10:15:00,319.59,319.96,319.11,319.84,9858.0,302.0068,302.3565,301.5532,302.2431,9858.0
2018-08-02 10:20:00,320.06,320.54,320.06,320.27,5106.0,302.451,302.9046,302.451,302.6494,5106.0
2018-08-02 10:25:00,320.28,321.23,320.11,320.99,8440.0,302.6589,303.5566,302.4982,303.3298,8440.0
2018-08-02 10:30:00,320.92,321.6,320.71,321.39,9274.0,303.2636,303.9062,303.0652,303.7078,9274.0
2018-08-02 10:35:00,321.34,321.34,320.6,321.17,3109.0,303.6605,303.6605,302.9612,303.4999,3109.0
2018-08-02 10:40:00,321.13,321.44,320.67,321.38,13530.0,303.4621,303.755,303.0274,303.6983,13530.0
2018-08-02 10:45:00,321.52,321.55,321.13,321.31,3431.0,303.8306,303.859,303.4621,303.6322,3431.0
2018-08-02 10:50:00,321.31,322.42,321.01,322.24,13076.0,303.6322,304.6811,303.3487,304.511,13076.0
2018-08-02 10:55:00,322.27,322.42,321.55,322.42,5919.0,304.5394,304.6811,303.859,304.6811,5919.0
2018-08-02 11:00:00,322.62,322.62,322.1,322.43,6989.0,304.8701,304.8701,304.3787,304.6906,6989.0
2018-08-02 11:05:00,322.67,322.67,320.18,320.78,10750.0,304.9174,304.9174,302.5644,303.1313,10750.0
2018-08-02 11:10:00,320.83,321.49,320.79,321.49,4612.0,303.1786,303.8023,303.1408,303.8023,4612.0
2018-08-02 11:15:00,321.5,321.5,320.96,320.98,4700.0,303.8117,303.8117,303.3014,303.3203,4700.0
2018-08-02 11:20:00,320.75,320.86,319.56,320.15,8779.0,303.103,303.2069,301.9785,302.536,8779.0
2018-08-02 11:25:00,320.46,320.46,319.89,319.91,3167.0,302.829,302.829,302.2903,302.3092,3167.0
2018-08-02 11:30:00,320.0,320.24,319.83,319.9,2791.0,302.3943,302.6211,302.2336,302.2998,2791.0
2018-08-02 11:35:00,320.01,320.04,319.27,319.71,14145.0,302.4037,302.4321,301.7044,302.1202,14145.0
2018-08-02 11:40:00,319.66,320.0,319.49,319.85,4400.0,302.073,302.3943,301.9123,302.2525,4400.0
2018-08-02 11:45:00,319.89,320.0,319.79,319.83,1807.0,302.2903,302.3943,302.1958,302.2336,1807.0
2018-08-02 11:50:00,319.98,320.04,319.64,319.74,1483.0,302.3754,302.4321,302.0541,302.1486,1483.0
2018-08-02 11:55:00,319.81,320.26,319.81,320.24,3300.0,302.2147,302.64,302.2147,302.6211,3300.0
2018-08-02 12:00:00,320.24,320.24,319.65,319.65,8810.0,302.6211,302.6211,302.0635,302.0635,8810.0
2018-08-02 12:05:00,319.71,320.0,319.71,319.74,2810.0,302.1202,302.3943,302.1202,302.1486,2810.0
2018-08-02 12:10:00,319.89,319.93,319.56,319.93,5671.0,302.2903,302.3281,301.9785,302.3281,5671.0
2018-08-02 12:15:00,319.87,320.0,319.83,320.0,1500.0,302.2714,302.3943,302.2336,302.3943,1500.0
2018-08-02 12:20:00,319.86,320.22,319.84,320.22,3601.0,302.262,302.6022,302.2431,302.6022,3601.0
2018-08-02 12:25:00,320.29,320.29,320.11,320.27,1948.0,302.6683,302.6683,302.4982,302.6494,1948.0
2018-08-02 12:30:00,320.03,320.07,319.93,320.0,1400.0,302.4226,302.4604,302.3281,302.3943,1400.0
2018-08-02 12:35:00,319.91,320.04,319.51,319.92,5900.0,302.3092,302.4321,301.9312,302.3187,5900.0
2018-08-02 12:40:00,319.82,320.23,319.76,320.13,4204.0,302.2242,302.6116,302.1675,302.5171,4204.0
2018-08-02 12:45:00,320.05,320.47,320.05,320.45,2630.0,302.4415,302.8384,302.4415,302.8195,2630.0
2018-08-02 12:50:00,320.34,320.41,319.74,319.84,3958.0,302.7156,302.7817,302.1486,302.2431,3958.0
2018-08-02 12:55:00,319.84,320.4,319.83,320.33,3972.0,302.2431,302.7723,302.2336,302.7061,3972.0
2018-08-02 13:00:00,320.49,320.63,320.25,320.28,1600.0,302.8573,302.9896,302.6305,302.6589,1600.0
2018-08-02 13:05:00,320.45,320.74,320.45,320.67,1100.0,302.8195,303.0935,302.8195,303.0274,1100.0
2018-08-02 13:10:00,320.84,320.85,320.54,320.59,920.0,303.188,303.1975,302.9046,302.9518,920.0
2018-08-02 13:15:00,320.68,320.86,320.61,320.85,2229.0,303.0368,303.2069,302.9707,303.1975,2229.0
2018-08-02 13:20:00,320.76,321.06,320.74,320.92,2600.0,303.1124,303.3959,303.0935,303.2636,2600.0
2018-08-02 13:25:00,320.75,320.75,320.44,320.61,2210.0,303.103,303.103,302.8101,302.9707,2210.0
2018-08-02 13:30:00,320.63,320.71,320.0,320.0,2215.0,302.9896,303.0652,302.3943,302.3943,2215.0
2018-08-02 13:35:00,320.22,320.5,320.2,320.36,3200.0,302.6022,302.8668,302.5833,302.7345,3200.0
2018-08-02 13:40:00,320.2,320.22,319.97,319.97,700.0,302.5833,302.6022,302.3659,302.3659,700.0
2018-08-02 13:45:00,319.91,320.28,319.91,320.22,3500.0,302.3092,302.6589,302.3092,302.6022,3500.0
2018-08-02 13:50:00,320.26,320.5,320.26,320.41,1902.0,302.64,302.8668,302.64,302.7817,1902.0
2018-08-02 13:55:00,320.39,320.5,320.25,320.32,2500.0,302.7628,302.8668,302.6305,302.6967,2500.0
2018-08-02 14:00:00,320.19,320.51,320.14,320.44,7669.0,302.5738,302.8762,302.5266,302.8101,7669.0
2018-08-02 14:05:00,320.41,320.6,320.16,320.6,4375.0,302.7817,302.9612,302.5455,302.9612,4375.0
2018-08-02 14:10:00,320.53,321.05,320.53,320.91,3800.0,302.8951,303.3865,302.8951,303.2542,3800.0
2018-08-02 14:15:00,320.9,321.2,320.9,321.1,2357.0,303.2447,303.5282,303.2447,303.4337,2357.0
2018-08-02 14:20:00,321.24,321.35,320.82,321.08,1700.0,303.566,303.67,303.1691,303.4148,1700.0
2018-08-02 14:25:00,321.11,321.12,320.69,320.69,3100.0,303.4432,303.4526,303.0463,303.0463,3100.0
2018-08-02 14:30:00,320.83,320.89,320.67,320.89,1800.0,303.1786,303.2353,303.0274,303.2353,1800.0
2018-08-02 14:35:00,320.85,321.11,320.66,320.68,8712.0,303.1975,303.4432,303.0179,303.0368,8712.0
2018-08-02 14:40:00,320.56,320.64,320.37,320.42,2664.0,302.9234,302.999,302.7439,302.7912,2664.0
2018-08-02 14:45:00,320.24,320.83,320.23,320.52,3863.0,302.6211,303.1786,302.6116,302.8857,3863.0
2018-08-02 14:50:00,320.75,320.84,320.55,320.64,4249.0,303.103,303.188,302.914,302.999,4249.0
2018-08-02 14:55:00,320.75,320.75,320.56,320.56,1500.0,303.103,303.103,302.9234,302.9234,1500.0
2018-08-02 15:00:00,320.54,321.17,320.54,320.91,4100.0,302.9046,303.4999,302.9046,303.2542,4100.0
2018-08-02 15:05:00,320.93,321.25,320.79,320.97,3429.0,303.2731,303.5755,303.1408,303.3109,3429.0
2018-08-02 15:10:00,321.12,321.13,320.69,320.83,1400.0,303.4526,303.4621,303.0463,303.1786,1400.0
2018-08-02 15:15:00,320.9,320.99,320.55,320.75,6103.0,303.2447,303.3298,302.914,303.103,6103.0
2018-08-02 15:20:00,320.91,321.04,320.76,321.04,2000.0,303.2542,303.377,303.1124,303.377,2000.0
2018-08-02 15:25:00,321.04,321.11,320.95,320.99,5236.0,303.377,303.4432,303.292,303.3298,5236.0
2018-08-02 15:30:00,320.95,321.5,320.85,321.28,4300.0,303.292,303.8117,303.1975,303.6038,4300.0
2018-08-02 15:35:00,321.38,321.63,321.18,321.57,6758.0,303.6983,303.9346,303.5093,303.8779,6758.0
2018-08-02 15:40:00,321.64,321.78,321.42,321.42,8261.0,303.944,304.0763,303.7361,303.7361,8261.0
2018-08-02 15:45:00,321.61,321.81,321.23,321.78,9865.0,303.9157,304.1047,303.5566,304.0763,9865.0
2018-08-02 15:50:00,321.75,321.81,321.21,321.7,14439.0,304.048,304.1047,303.5377,304.0007,14439.0
2018-08-02 15:55:00,321.68,321.95,321.53,321.68,25690.0,303.9818,304.237,303.8401,303.9818,25690.0
2018-08-03 09:30:00,322.55,324.2,322.19,324.2,4863.0,304.804,306.3632,304.4638,306.3632,4863.0
2018-08-03 09:35:00,323.28,323.35,322.49,322.49,2480.0,305.4938,305.5599,304.7473,304.7473,2480.0
2018-08-03 09:40:00,322.1,322.15,321.33,321.33,1500.0,304.3787,304.426,303.6511,303.6511,1500.0
2018-08-03 09:45:00,321.19,321.52,321.19,321.46,1200.0,303.5188,303.8306,303.5188,303.7739,1200.0
2018-08-03 09:50:00,321.45,321.62,321.12,321.62,3602.0,303.7645,303.9251,303.4526,303.9251,3602.0
2018-08-03 09:55:00,321.47,321.71,321.26,321.63,2155.0,303.7834,304.0102,303.5849,303.9346,2155.0
2018-08-03 10:00:00,321.51,321.68,321.45,321.68,2480.0,303.8212,303.9818,303.7645,303.9818,2480.0
2018-08-03 10:05:00,321.64,321.64,321.63,321.63,300.0,303.944,303.944,303.9346,303.9346,300.0
2018-08-03 10:10:00,321.71,321.71,321.08,321.11,6945.0,304.0102,304.0102,303.4148,303.4432,6945.0
2018-08-03 10:15:00,321.13,321.39,320.51,321.38,9398.0,303.4621,303.7078,302.8762,303.6983,9398.0
2018-08-03 10:20:00,321.31,321.66,321.31,321.54,900.0,303.6322,303.9629,303.6322,303.8495,900.0
2018-08-03 10:25:00,321.43,321.43,321.15,321.18,2301.0,303.7456,303.7456,303.481,303.5093,2301.0
2018-08-03 10:30:00,321.34,322.5,321.27,322.09,7352.0,303.6605,304.7567,303.5944,304.3693,7352.0
2018-08-03 10:35:00,322.07,322.6,321.86,322.6,7017.0,304.3504,304.8512,304.1519,304.8512,7017.0
2018-08-03 10:40:00,322.75,323.17,322.71,322.96,2000.0,304.993,305.3899,304.9552,305.1914,2000.0
2018-08-03 10:45:00,322.9,323.39,322.74,323.13,5999.0,305.1347,305.5977,304.9835,305.3521,5999.0
2018-08-03 10:50:00,322.95,322.95,322.66,322.66,800.0,305.182,305.182,304.9079,304.9079,800.0
2018-08-03 10:55:00,322.74,323.0,322.74,322.98,1500.0,304.9835,305.2292,304.9835,305.2103,1500.0
2018-08-03 11:00:00,322.9,323.06,322.87,323.06,300.0,305.1347,305.2859,305.1064,305.2859,300.0
2018-08-03 11:05:00,322.91,323.29,322.9,323.11,2827.0,305.1442,305.5033,305.1347,305.3332,2827.0
2018-08-03 11:10:00,323.14,323.24,322.96,322.97,1900.0,305.3615,305.456,305.1914,305.2009,1900.0
2018-08-03 11:15:00,323.17,323.79,323.09,323.55,4471.0,305.3899,305.9757,305.3143,305.7489,4471.0
2018-08-03 11:20:00,323.43,323.53,323.25,323.27,2300.0,305.6355,305.73,305.4655,305.4844,2300.0
2018-08-03 11:25:00,323.23,323.39,323.16,323.17,500.0,305.4466,305.5977,305.3804,305.3899,500.0
2018-08-03 11:30:00,323.28,323.28,323.09,323.28,2135.0,305.4938,305.4938,305.3143,305.4938,2135.0
2018-08-03 11:35:00,323.09,323.2,322.97,323.02,1100.0,305.3143,305.4182,305.2009,305.2481,1100.0
2018-08-03 11:40:00,322.91,322.91,322.91,322.91,100.0,305.1442,305.1442,305.1442,305.1442,100.0
2018-08-03 11:45:00,323.06,323.37,323.02,323.37,3402.0,305.2859,305.5788,305.2481,305.5788,3402.0
2018-08-03 11:50:00,323.41,323.42,323.36,323.36,700.0,305.6166,305.6261,305.5694,305.5694,700.0
2018-08-03 11:55:00,323.47,323.47,322.75,322.76,1860.0,305.6733,305.6733,304.993,305.0024,1860.0
2018-08-03 12:00:00,322.71,323.12,322.71,323.05,3700.0,304.9552,305.3426,304.9552,305.2765,3700.0
2018-08-03 12:05:00,323.02,323.02,322.05,322.15,3902.0,305.2481,305.2481,304.3315,304.426,3902.0
2018-08-03 12:10:00,322.27,322.28,322.14,322.22,1566.0,304.5394,304.5488,304.4165,304.4921,1566.0
2018-08-03 12:15:00,322.28,322.49,322.19,322.42,1401.0,304.5488,304.7473,304.4638,304.6811,1401.0
2018-08-03 12:20:00,322.6,322.65,322.34,322.47,1100.0,304.8512,304.8985,304.6055,304.7284,1100.0
2018-08-03 12:25:00,322.5,322.56,322.5,322.56,256.0,304.7567,304.8134,304.7567,304.8134,256.0
2018-08-03 12:30:00,322.61,322.61,322.37,322.47,2553.0,304.8607,304.8607,304.6339,304.7284,2553.0
2018-08-03 12:35:00,322.46,322.7,322.31,322.62,4303.0,304.7189,304.9457,304.5772,304.8701,4303.0
2018-08-03 12:40:00,322.5,322.64,322.36,322.63,4300.0,304.7567,304.889,304.6244,304.8796,4300.0
2018-08-03 12:45:00,322.58,322.58,322.58,322.58,200.0,304.8323,304.8323,304.8323,304.8323,200.0
2018-08-03 12:50:00,322.61,322.62,322.61,322.62,300.0,304.8607,304.8701,304.8607,304.8701,300.0
2018-08-03 12:55:00,322.72,322.92,322.72,322.92,200.0,304.9646,305.1536,304.9646,305.1536,200.0
2018-08-03 13:00:00,322.92,323.14,322.92,323.07,1500.0,305.1536,305.3615,305.1536,305.2954,1500.0
2018-08-03 13:05:00,322.95,323.02,322.75,323.02,1700.0,305.182,305.2481,304.993,305.2481,1700.0
2018-08-03 13:10:00,323.04,323.36,322.97,323.36,1100.0,305.267,305.5694,305.2009,305.5694,1100.0
2018-08-03 13:15:00,323.41,323.41,323.2,323.2,1200.0,305.6166,305.6166,305.4182,305.4182,1200.0
2018-08-03 13:20:00,323.02,323.27,323.02,323.27,300.0,305.2481,305.4844,305.2481,305.4844,300.0
2018-08-03 13:25:00,323.38,323.38,323.38,323.38,100.0,305.5883,305.5883,305.5883,305.5883,100.0
2018-08-03 13:30:00,323.46,323.5,323.31,323.42,800.0,305.6639,305.7017,305.5222,305.6261,800.0
2018-08-03 13:35:00,323.47,323.73,323.42,323.65,5208.0,305.6733,305.919,305.6261,305.8434,5208.0
2018-08-03 13:40:00,323.76,323.78,323.6,323.68,1000.0,305.9474,305.9663,305.7962,305.8718,1000.0
2018-08-03 13:45:00,323.65,323.93,323.65,323.75,5398.0,305.8434,306.108,305.8434,305.9379,5398.0
2018-08-03 13:50:00,323.73,323.91,323.73,323.89,1300.0,305.919,306.0891,305.919,306.0702,1300.0
2018-08-03 13:55:00,323.89,324.26,323.87,324.21,4196.0,306.0702,306.4199,306.0513,306.3726,4196.0
2018-08-03 14:00:00,324.07,324.23,324.03,324.23,4322.0,306.2403,306.3915,306.2025,306.3915,4322.0
2018-08-03 14:05:00,324.42,324.54,324.28,324.32,2634.0,306.5711,306.6845,306.4388,306.4766,2634.0
2018-08-03 14:10:00,324.41,324.63,324.41,324.63,1009.0,306.5616,306.7695,306.5616,306.7695,1009.0
2018-08-03 14:15:00,324.54,324.73,324.52,324.54,1300.0,306.6845,306.864,306.6656,306.6845,1300.0
2018-08-03 14:20:00,324.53,324.7,324.38,324.54,17655.0,306.675,306.8357,306.5333,306.6845,17655.0
2018-08-03 14:25:00,324.58,324.67,324.52,324.54,2514.0,306.7223,306.8073,306.6656,306.6845,2514.0
2018-08-03 14:30:00,324.6,324.91,324.59,324.85,3324.0,306.7412,307.0341,306.7317,306.9774,3324.0
2018-08-03 14:35:00,324.9,324.94,324.68,324.8,6831.0,307.0247,307.0625,306.8168,306.9302,6831.0
2018-08-03 14:40:00,324.81,324.82,324.61,324.65,12762.0,306.9396,306.9491,306.7506,306.7884,12762.0
2018-08-03 14:45:00,324.75,324.81,324.75,324.78,1100.0,306.8829,306.9396,306.8829,306.9113,1100.0
2018-08-03 14:50:00,324.6,324.73,324.6,324.69,750.0,306.7412,306.864,306.7412,306.8262,750.0
2018-08-03 14:55:00,324.68,324.81,324.68,324.7,2322.0,306.8168,306.9396,306.8168,306.8357,2322.0
2018-08-03 15:00:00,324.7,324.71,324.29,324.29,3000.0,306.8357,306.8451,306.4482,306.4482,3000.0
2018-08-03 15:05:00,324.3,324.33,324.05,324.23,3299.0,306.4577,306.486,306.2214,306.3915,3299.0
2018-08-03 15:10:00,324.23,324.42,324.18,324.35,2718.0,306.3915,306.5711,306.3443,306.5049,2718.0
2018-08-03 15:15:00,324.34,324.34,324.14,324.14,2416.0,306.4955,306.4955,306.3065,306.3065,2416.0
2018-08-03 15:20:00,324.13,324.17,323.96,324.17,3355.0,306.297,306.3348,306.1364,306.3348,3355.0
2018-08-03 15:25:00,324.17,324.21,324.09,324.09,2128.0,306.3348,306.3726,306.2592,306.2592,2128.0
2018-08-03 15:30:00,324.08,324.08,323.76,323.95,4173.0,306.2498,306.2498,305.9474,306.1269,4173.0
2018-08-03 15:35:00,323.9,324.0,323.86,323.96,3516.0,306.0797,306.1742,306.0419,306.1364,3516.0
2018-08-03 15:40:00,323.81,323.84,323.25,323.31,7906.0,305.9946,306.023,305.4655,305.5222,7906.0
2018-08-03 15:45:00,323.21,324.06,323.21,324.04,10832.0,305.4277,306.2309,305.4277,306.212,10832.0
2018-08-03 15:50:00,323.92,324.15,323.8,323.8,6334.0,306.0986,306.3159,305.9852,305.9852,6334.0
2018-08-03 15:55:00,323.81,324.21,323.73,323.95,16657.0,305.9946,306.3726,305.919,306.1269,16657.0
2018-08-06 09:30:00,323.96,324.0,322.19,322.59,5703.0,306.1364,306.1742,304.4638,304.8418,5703.0
2018-08-06 09:35:00,322.16,323.32,322.16,323.32,1900.0,304.4354,305.5316,304.4354,305.5316,1900.0
2018-08-06 09:40:00,323.85,324.38,323.26,324.38,5878.0,306.0324,306.5333,305.4749,306.5333,5878.0
2018-08-06 09:45:00,324.25,324.66,323.67,324.09,4877.0,306.4104,306.7979,305.8623,306.2592,4877.0
2018-08-06 09:50:00,323.52,323.75,323.32,323.55,913.0,305.7206,305.9379,305.5316,305.7489,913.0
2018-08-06 09:55:00,323.5,324.66,323.5,324.5,3200.0,305.7017,306.7979,305.7017,306.6467,3200.0
2018-08-06 10:00:00,325.0,325.0,324.16,324.56,3500.0,307.1192,307.1192,306.3254,306.7034,3500.0
2018-08-06 10:05:00,324.27,324.48,324.17,324.42,3375.0,306.4293,306.6278,306.3348,306.5711,3375.0
2018-08-06 10:10:00,324.25,324.83,324.19,324.83,4960.0,306.4104,306.9585,306.3537,306.9585,4960.0
2018-08-06 10:15:00,324.94,325.1,324.56,324.56,11930.0,307.0625,307.2137,306.7034,306.7034,11930.0
2018-08-06 10:20:00,324.63,324.95,324.61,324.8,2658.0,306.7695,307.0719,306.7506,306.9302,2658.0
2018-08-06 10:25:00,324.79,324.97,324.46,324.66,14521.0,306.9207,307.0908,306.6089,306.7979,14521.0
2018-08-06 10:30:00,324.42,324.53,324.05,324.33,5050.0,306.5711,306.675,306.2214,306.486,5050.0
2018-08-06 10:35:00,324.29,324.29,323.77,324.1,2765.0,306.4482,306.4482,305.9568,306.2687,2765.0
2018-08-06 10:40:00,324.06,324.14,324.06,324.11,1341.0,306.2309,306.3065,306.2309,306.2781,1341.0
2018-08-06 10:45:00,324.0,324.48,323.93,324.11,4731.0,306.1742,306.6278,306.108,306.2781,4731.0
2018-08-06 10:50:00,324.07,324.07,323.6,323.6,2592.0,306.2403,306.2403,305.7962,305.7962,2592.0
2018-08-06 10:55:00,323.63,324.09,323.63,323.99,1836.0,305.8245,306.2592,305.8245,306.1647,1836.0
2018-08-06 11:00:00,323.99,324.06,323.89,323.9,1500.0,306.1647,306.2309,306.0702,306.0797,1500.0
2018-08-06 11:05:00,323.96,324.01,323.95,323.95,2241.0,306.1364,306.1836,306.1269,306.1269,2241.0
2018-08-06 11:10:00,323.95,324.27,323.95,324.27,2646.0,306.1269,306.4293,306.1269,306.4293,2646.0
2018-08-06 11:15:00,324.15,324.21,323.98,324.01,1457.0,306.3159,306.3726,306.1553,306.1836,1457.0
2018-08-06 11:20:00,324.06,324.11,323.94,324.11,2200.0,306.2309,306.2781,306.1175,306.2781,2200.0
2018-08-06 11:25:00,324.11,324.18,324.1,324.11,1325.0,306.2781,306.3443,306.2687,306.2781,1325.0
2018-08-06 11:30:00,324.11,324.46,324.07,324.46,2000.0,306.2781,306.6089,306.2403,306.6089,2000.0
2018-08-06 11:35:00,324.59,324.59,324.44,324.44,328.0,306.7317,306.7317,306.59,306.59,328.0
2018-08-06 11:40:00,324.53,324.53,324.36,324.47,1484.0,306.675,306.675,306.5144,306.6183,1484.0
2018-08-06 11:45:00,324.49,324.72,324.43,324.72,900.0,306.6372,306.8546,306.5805,306.8546,900.0
2018-08-06 11:50:00,324.58,324.76,324.5,324.76,3352.0,306.7223,306.8924,306.6467,306.8924,3352.0
2018-08-06 11:55:00,324.65,324.73,324.54,324.62,1588.0,306.7884,306.864,306.6845,306.7601,1588.0
2018-08-06 12:00:00,324.62,324.7,324.55,324.7,769.0,306.7601,306.8357,306.6939,306.8357,769.0
2018-08-06 12:05:00,324.54,324.57,324.12,324.18,1600.0,306.6845,306.7128,306.2876,306.3443,1600.0
2018-08-06 12:10:00,324.24,324.4,324.21,324.4,1600.0,306.401,306.5522,306.3726,306.5522,1600.0
2018-08-06 12:15:00,324.47,324.47,324.31,324.31,1000.0,306.6183,306.6183,306.4671,306.4671,1000.0
2018-08-06 12:20:00,324.27,324.59,324.26,324.59,1300.0,306.4293,306.7317,306.4199,306.7317,1300.0
2018-08-06 12:25:00,324.65,324.89,324.63,324.8,1800.0,306.7884,307.0152,306.7695,306.9302,1800.0
2018-08-06 12:30:00,324.88,325.05,324.88,325.05,200.0,307.0058,307.1664,307.0058,307.1664,200.0
2018-08-06 12:35:00,324.97,325.16,324.93,324.93,2807.0,307.0908,307.2704,307.053,307.053,2807.0
2018-08-06 12:40:00,324.85,325.01,324.76,324.9,1348.0,306.9774,307.1286,306.8924,307.0247,1348.0
2018-08-06 12:45:00,325.0,325.0,324.66,324.91,1300.0,307.1192,307.1192,306.7979,307.0341,1300.0
2018-08-06 12:50:00,324.88,324.96,324.87,324.96,510.0,307.0058,307.0814,306.9963,307.0814,510.0
2018-08-06 12:55:00,324.88,325.01,324.84,324.86,1800.0,307.0058,307.1286,306.968,306.9869,1800.0
2018-08-06 13:00:00,324.82,325.02,324.82,325.02,1978.0,306.9491,307.1381,306.9491,307.1381,1978.0
2018-08-06 13:05:00,325.04,325.05,324.8,324.83,1715.0,307.157,307.1664,306.9302,306.9585,1715.0
2018-08-06 13:10:00,324.79,324.79,324.53,324.53,1940.0,306.9207,306.9207,306.675,306.675,1940.0
2018-08-06 13:15:00,324.59,324.61,324.19,324.19,2457.0,306.7317,306.7506,306.3537,306.3537,2457.0
2018-08-06 13:20:00,324.21,324.21,323.79,323.99,3123.0,306.3726,306.3726,305.9757,306.1647,3123.0
2018-08-06 13:25:00,323.99,323.99,323.76,323.76,1041.0,306.1647,306.1647,305.9474,305.9474,1041.0
2018-08-06 13:30:00,323.82,323.9,323.73,323.9,2100.0,306.0041,306.0797,305.919,306.0797,2100.0
2018-08-06 13:35:00,323.91,323.91,323.67,323.75,1802.0,306.0891,306.0891,305.8623,305.9379,1802.0
2018-08-06 13:40:00,323.78,323.87,323.49,323.52,3137.0,305.9663,306.0513,305.6922,305.7206,3137.0
2018-08-06 13:45:00,323.59,323.69,323.48,323.69,800.0,305.7867,305.8812,305.6828,305.8812,800.0
2018-08-06 13:50:00,323.69,323.69,323.38,323.57,728.0,305.8812,305.8812,305.5883,305.7678,728.0
2018-08-06 13:55:00,323.72,323.72,323.52,323.59,800.0,305.9096,305.9096,305.7206,305.7867,800.0
2018-08-06 14:00:00,323.65,323.78,323.47,323.65,1700.0,305.8434,305.9663,305.6733,305.8434,1700.0
2018-08-06 14:05:00,323.7,323.9,323.69,323.9,700.0,305.8907,306.0797,305.8812,306.0797,700.0
2018-08-06 14:10:00,324.21,324.21,324.2,324.2,200.0,306.3726,306.3726,306.3632,306.3632,200.0
2018-08-06 14:15:00,324.01,324.19,323.91,323.91,2248.0,306.1836,306.3537,306.0891,306.0891,2248.0
2018-08-06 14:20:00,323.85,324.0,323.85,323.94,1700.0,306.0324,306.1742,306.0324,306.1175,1700.0
2018-08-06 14:25:00,323.95,324.23,323.95,324.22,2130.0,306.1269,306.3915,306.1269,306.3821,2130.0
2018-08-06 14:30:00,324.12,324.13,324.06,324.09,1279.0,306.2876,306.297,306.2309,306.2592,1279.0
2018-08-06 14:35:00,324.12,324.13,323.88,324.05,2729.0,306.2876,306.297,306.0608,306.2214,2729.0
2018-08-06 14:40:00,324.17,324.21,324.11,324.12,1714.0,306.3348,306.3726,306.2781,306.2876,1714.0
2018-08-06 14:45:00,324.01,324.04,323.89,323.93,1164.0,306.1836,306.212,306.0702,306.108,1164.0
2018-08-06 14:50:00,323.85,323.93,323.63,323.65,2190.0,306.0324,306.108,305.8245,305.8434,2190.0
2018-08-06 14:55:00,323.68,323.71,323.51,323.51,1223.0,305.8718,305.9001,305.7111,305.7111,1223.0
2018-08-06 15:00:00,323.41,323.47,323.28,323.28,710.0,305.6166,305.6733,305.4938,305.4938,710.0
2018-08-06 15:05:00,323.29,323.45,323.24,323.32,3732.0,305.5033,305.6544,305.456,305.5316,3732.0
2018-08-06 15:10:00,323.29,323.46,323.24,323.43,2650.0,305.5033,305.6639,305.456,305.6355,2650.0
2018-08-06 15:15:00,323.39,323.42,323.22,323.37,2262.0,305.5977,305.6261,305.4371,305.5788,2262.0
2018-08-06 15:20:00,323.37,323.49,323.3,323.43,1428.0,305.5788,305.6922,305.5127,305.6355,1428.0
2018-08-06 15:25:00,323.45,323.47,323.29,323.38,1943.0,305.6544,305.6733,305.5033,305.5883,1943.0
2018-08-06 15:30:00,323.36,323.45,323.25,323.32,5085.0,305.5694,305.6544,305.4655,305.5316,5085.0
2018-08-06 15:35:00,323.3,323.39,323.28,323.35,2903.0,305.5127,305.5977,305.4938,305.5599,2903.0
2018-08-06 15:40:00,323.29,323.59,323.28,323.55,4724.0,305.5033,305.7867,305.4938,305.7489,4724.0
2018-08-06 15:45:00,323.55,323.57,323.24,323.24,8275.0,305.7489,305.7678,305.456,305.456,8275.0
2018-08-06 15:50:00,323.23,323.24,322.9,322.9,10483.0,305.4466,305.456,305.1347,305.1347,10483.0
2018-08-06 15:55:00,322.93,323.08,322.74,323.08,15461.0,305.1631,305.3048,304.9835,305.3048,15461.0
2018-08-07 09:30:00,322.69,323.21,321.4,321.4,7408.0,304.9363,305.4277,303.7172,303.7172,7408.0
2018-08-07 09:35:00,322.04,322.7,322.03,322.1,2970.0,304.322,304.9457,304.3126,304.3787,2970.0
2018-08-07 09:40:00,322.26,322.41,322.1,322.12,3300.0,304.5299,304.6717,304.3787,304.3976,3300.0
2018-08-07 09:45:00,322.19,322.33,321.02,321.37,14941.0,304.4638,304.5961,303.3581,303.6889,14941.0
2018-08-07 09:50:00,321.5,321.52,321.18,321.18,6750.0,303.8117,303.8306,303.5093,303.5093,6750.0
2018-08-07 09:55:00,321.13,321.37,320.68,321.14,6050.0,303.4621,303.6889,303.0368,303.4715,6050.0
2018-08-07 10:00:00,321.14,321.32,321.04,321.06,3770.0,303.4715,303.6416,303.377,303.3959,3770.0
2018-08-07 10:05:00,321.06,321.75,320.79,321.69,5430.0,303.3959,304.048,303.1408,303.9913,5430.0
2018-08-07 10:10:00,321.75,321.97,321.41,321.43,10512.0,304.048,304.2559,303.7267,303.7456,10512.0
2018-08-07 10:15:00,321.34,321.94,321.34,321.89,2600.0,303.6605,304.2275,303.6605,304.1803,2600.0
2018-08-07 10:20:00,322.0,322.0,321.64,321.72,3579.0,304.2842,304.2842,303.944,304.0196,3579.0
2018-08-07 10:25:00,321.78,321.96,321.4,321.4,3909.0,304.0763,304.2464,303.7172,303.7172,3909.0
2018-08-07 10:30:00,321.32,321.66,321.32,321.41,2480.0,303.6416,303.9629,303.6416,303.7267,2480.0
2018-08-07 10:35:00,321.44,321.44,321.25,321.29,1401.0,303.755,303.755,303.5755,303.6133,1401.0
2018-08-07 10:40:00,321.37,321.52,321.26,321.37,2170.0,303.6889,303.8306,303.5849,303.6889,2170.0
2018-08-07 10:45:00,321.47,321.77,321.41,321.74,3334.0,303.7834,304.0669,303.7267,304.0385,3334.0
2018-08-07 10:50:00,321.8,321.9,321.72,321.8,4320.0,304.0952,304.1897,304.0196,304.0952,4320.0
2018-08-07 10:55:00,321.72,321.72,321.3,321.39,1700.0,304.0196,304.0196,303.6227,303.7078,1700.0
2018-08-07 11:00:00,321.26,321.5,321.23,321.4,6289.0,303.5849,303.8117,303.5566,303.7172,6289.0
2018-08-07 11:05:00,321.3,321.5,321.27,321.38,4019.0,303.6227,303.8117,303.5944,303.6983,4019.0
2018-08-07 11:10:00,321.32,321.39,321.2,321.39,3980.0,303.6416,303.7078,303.5282,303.7078,3980.0
2018-08-07 11:15:00,321.29,321.5,321.29,321.4,1000.0,303.6133,303.8117,303.6133,303.7172,1000.0
2018-08-07 11:20:00,321.4,321.46,321.21,321.21,1700.0,303.7172,303.7739,303.5377,303.5377,1700.0
2018-08-07 11:25:00,321.11,321.11,320.61,320.8,4940.0,303.4432,303.4432,302.9707,303.1502,4940.0
2018-08-07 11:30:00,320.98,321.24,320.85,320.85,4047.0,303.3203,303.566,303.1975,303.1975,4047.0
2018-08-07 11:35:00,320.83,321.07,320.83,321.01,1857.0,303.1786,303.4054,303.1786,303.3487,1857.0
2018-08-07 11:40:00,320.96,321.12,320.84,321.1,1500.0,303.3014,303.4526,303.188,303.4337,1500.0
2018-08-07 11:45:00,321.1,321.5,321.1,321.49,1587.0,303.4337,303.8117,303.4337,303.8023,1587.0
2018-08-07 11:50:00,321.41,321.69,321.33,321.69,2700.0,303.7267,303.9913,303.6511,303.9913,2700.0
2018-08-07 11:55:00,321.74,322.0,321.5,321.73,24494.0,304.0385,304.2842,303.8117,304.0291,24494.0
2018-08-07 12:00:00,321.74,322.2,321.74,322.2,7605.0,304.0385,304.4732,304.0385,304.4732,7605.0
2018-08-07 12:05:00,322.15,322.33,322.14,322.31,3123.0,304.426,304.5961,304.4165,304.5772,3123.0
2018-08-07 12:10:00,322.46,322.54,322.04,322.54,3000.0,304.7189,304.7945,304.322,304.7945,3000.0
2018-08-07 12:15:00,322.47,322.64,322.47,322.49,1734.0,304.7284,304.889,304.7284,304.7473,1734.0
2018-08-07 12:20:00,322.49,322.49,322.31,322.32,1123.0,304.7473,304.7473,304.5772,304.5866,1123.0
2018-08-07 12:25:00,322.32,322.49,322.13,322.13,1600.0,304.5866,304.7473,304.4071,304.4071,1600.0
2018-08-07 12:30:00,322.2,322.2,321.84,321.91,4203.0,304.4732,304.4732,304.133,304.1992,4203.0
2018-08-07 12:35:00,321.92,322.0,321.92,322.0,10029.0,304.2086,304.2842,304.2086,304.2842,10029.0
2018-08-07 12:40:00,321.94,321.99,321.94,321.95,615.0,304.2275,304.2748,304.2275,304.237,615.0
2018-08-07 12:45:00,321.97,321.99,321.89,321.99,900.0,304.2559,304.2748,304.1803,304.2748,900.0
2018-08-07 12:50:00,321.85,321.94,321.77,321.77,1271.0,304.1425,304.2275,304.0669,304.0669,1271.0
2018-08-07 12:55:00,321.94,321.95,321.78,321.93,4421.0,304.2275,304.237,304.0763,304.2181,4421.0
2018-08-07 13:00:00,321.95,321.95,321.56,321.62,4061.0,304.237,304.237,303.8684,303.9251,4061.0
2018-08-07 13:05:00,321.7,321.96,321.67,321.96,4091.0,304.0007,304.2464,303.9724,304.2464,4091.0
2018-08-07 13:10:00,322.0,322.25,321.96,322.16,2530.0,304.2842,304.5205,304.2464,304.4354,2530.0
2018-08-07 13:15:00,321.98,322.51,321.98,322.44,2229.0,304.2653,304.7662,304.2653,304.7,2229.0
2018-08-07 13:20:00,322.34,322.4,321.64,321.65,5284.0,304.6055,304.6622,303.944,303.9535,5284.0
2018-08-07 13:25:00,321.73,321.82,321.71,321.73,2065.0,304.0291,304.1141,304.0102,304.0291,2065.0
2018-08-07 13:30:00,322.0,322.0,321.8,322.0,900.0,304.2842,304.2842,304.0952,304.2842,900.0
2018-08-07 13:35:00,322.0,322.26,321.96,322.25,4659.0,304.2842,304.5299,304.2464,304.5205,4659.0
2018-08-07 13:40:00,322.25,322.25,322.18,322.18,700.0,304.5205,304.5205,304.4543,304.4543,700.0
2018-08-07 13:45:00,322.15,322.25,322.05,322.25,2105.0,304.426,304.5205,304.3315,304.5205,2105.0
2018-08-07 13:50:00,322.22,322.45,322.21,322.25,2100.0,304.4921,304.7095,304.4827,304.5205,2100.0
2018-08-07 13:55:00,322.28,322.53,322.28,322.53,1942.0,304.5488,304.7851,304.5488,304.7851,1942.0
2018-08-07 14:00:00,322.65,322.75,322.62,322.75,3944.0,304.8985,304.993,304.8701,304.993,3944.0
2018-08-07 14:05:00,322.75,322.76,322.62,322.62,816.0,304.993,305.0024,304.8701,304.8701,816.0
2018-08-07 14:10:00,322.63,322.75,322.53,322.54,1700.0,304.8796,304.993,304.7851,304.7945,1700.0
2018-08-07 14:15:00,322.57,322.68,322.44,322.54,3415.0,304.8229,304.9268,304.7,304.7945,3415.0
2018-08-07 14:20:00,322.5,322.5,322.41,322.48,2908.0,304.7567,304.7567,304.6717,304.7378,2908.0
2018-08-07 14:25:00,322.4,322.6,322.39,322.6,5254.0,304.6622,304.8512,304.6528,304.8512,5254.0
2018-08-07 14:30:00,322.75,323.06,322.75,323.02,1958.0,304.993,305.2859,304.993,305.2481,1958.0
2018-08-07 14:35:00,323.1,323.1,322.98,323.03,1800.0,305.3237,305.3237,305.2103,305.2576,1800.0
2018-08-07 14:40:00,323.04,323.04,322.75,322.75,3404.0,305.267,305.267,304.993,304.993,3404.0
2018-08-07 14:45:00,322.94,323.02,322.92,323.02,1581.0,305.1725,305.2481,305.1536,305.2481,1581.0
2018-08-07 14:50:00,323.04,323.04,322.79,322.81,3982.0,305.267,305.267,305.0308,305.0497,3982.0
2018-08-07 14:55:00,322.87,323.03,322.87,323.03,1200.0,305.1064,305.2576,305.1064,305.2576,1200.0
2018-08-07 15:00:00,322.99,323.01,322.77,322.77,2700.0,305.2198,305.2387,305.0119,305.0119,2700.0
2018-08-07 15:05:00,322.59,322.66,322.44,322.5,6274.0,304.8418,304.9079,304.7,304.7567,6274.0
2018-08-07 15:10:00,322.52,322.52,322.36,322.44,1500.0,304.7756,304.7756,304.6244,304.7,1500.0
2018-08-07 15:15:00,322.59,322.86,322.59,322.86,1800.0,304.8418,305.0969,304.8418,305.0969,1800.0
2018-08-07 15:20:00,322.87,322.91,322.68,322.68,2198.0,305.1064,305.1442,304.9268,304.9268,2198.0
2018-08-07 15:25:00,322.67,322.67,322.43,322.43,2300.0,304.9174,304.9174,304.6906,304.6906,2300.0
2018-08-07 15:30:00,322.38,322.44,322.18,322.43,2992.0,304.6433,304.7,304.4543,304.6906,2992.0
2018-08-07 15:35:00,322.43,322.43,321.95,322.07,5156.0,304.6906,304.6906,304.237,304.3504,5156.0
2018-08-07 15:40:00,322.17,322.2,321.96,322.06,6765.0,304.4449,304.4732,304.2464,304.3409,6765.0
2018-08-07 15:45:00,321.95,321.98,321.45,321.55,4219.0,304.237,304.2653,303.7645,303.859,4219.0
2018-08-07 15:50:00,321.42,322.08,321.29,321.77,8819.0,303.7361,304.3598,303.6133,304.0669,8819.0
2018-08-07 15:55:00,321.83,322.13,321.56,321.78,23233.0,304.1236,304.4071,303.8684,304.0763,23233.0
2018-08-08 09:30:00,322.69,322.69,322.69,322.69,3296.0,304.9363,304.9363,304.9363,304.9363,3296.0
2018-08-08 09:35:00,324.99,324.99,323.23,324.36,2106.0,307.1097,307.1097,305.4466,306.5144,2106.0
2018-08-08 09:40:00,324.23,324.23,323.13,323.31,2796.0,306.3915,306.3915,305.3521,305.5222,2796.0
2018-08-08 09:45:00,323.38,324.27,323.38,324.0,9380.0,305.5883,306.4293,305.5883,306.1742,9380.0
2018-08-08 09:50:00,323.78,325.06,323.78,324.9,10566.0,305.9663,307.1759,305.9663,307.0247,10566.0
2018-08-08 09:55:00,324.8,325.0,324.34,324.34,4703.0,306.9302,307.1192,306.4955,306.4955,4703.0
2018-08-08 10:00:00,324.37,324.97,323.74,324.2,7700.0,306.5238,307.0908,305.9285,306.3632,7700.0
2018-08-08 10:05:00,324.08,324.16,323.88,323.88,1800.0,306.2498,306.3254,306.0608,306.0608,1800.0
2018-08-08 10:10:00,323.88,324.31,323.66,324.17,18060.0,306.0608,306.4671,305.8529,306.3348,18060.0
2018-08-08 10:15:00,324.15,324.36,323.48,323.74,5382.0,306.3159,306.5144,305.6828,305.9285,5382.0
2018-08-08 10:20:00,323.62,324.0,323.45,323.45,2400.0,305.8151,306.1742,305.6544,305.6544,2400.0
2018-08-08 10:25:00,323.47,323.59,323.45,323.59,1400.0,305.6733,305.7867,305.6544,305.7867,1400.0
2018-08-08 10:30:00,323.71,323.92,323.58,323.92,4535.0,305.9001,306.0986,305.7773,306.0986,4535.0
2018-08-08 10:35:00,323.92,324.51,323.92,324.36,3200.0,306.0986,306.6561,306.0986,306.5144,3200.0
2018-08-08 10:40:00,324.37,324.62,324.37,324.56,709.0,306.5238,306.7601,306.5238,306.7034,709.0
2018-08-08 10:45:00,324.54,324.61,324.03,324.16,2471.0,306.6845,306.7506,306.2025,306.3254,2471.0
2018-08-08 10:50:00,324.29,324.53,324.29,324.53,1077.0,306.4482,306.675,306.4482,306.675,1077.0
2018-08-08 10:55:00,324.6,324.9,324.6,324.9,700.0,306.7412,307.0247,306.7412,307.0247,700.0
2018-08-08 11:00:00,324.91,325.12,324.85,324.94,3700.0,307.0341,307.2326,306.9774,307.0625,3700.0
2018-08-08 11:05:00,324.82,325.06,324.62,325.02,3440.0,306.9491,307.1759,306.7601,307.1381,3440.0
2018-08-08 11:10:00,324.93,325.56,324.92,325.22,9571.0,307.053,307.6484,307.0436,307.3271,9571.0
2018-08-08 11:15:00,325.31,325.72,325.31,325.72,1170.0,307.4121,307.7996,307.4121,307.7996,1170.0
2018-08-08 11:20:00,325.92,326.09,325.86,326.09,4850.0,307.9886,308.1492,307.9319,308.1492,4850.0
2018-08-08 11:25:00,326.06,326.43,326.06,326.43,2857.0,308.1209,308.4705,308.1209,308.4705,2857.0
2018-08-08 11:30:00,326.26,326.34,326.07,326.15,2000.0,308.3098,308.3854,308.1303,308.2059,2000.0
2018-08-08 11:35:00,326.13,326.29,326.08,326.08,3500.0,308.187,308.3382,308.1398,308.1398,3500.0
2018-08-08 11:40:00,325.84,325.9,325.75,325.9,1330.0,307.913,307.9697,307.8279,307.9697,1330.0
2018-08-08 11:45:00,325.98,326.06,325.85,325.95,700.0,308.0453,308.1209,307.9224,308.0169,700.0
2018-08-08 11:50:00,326.04,326.09,325.78,325.78,1203.0,308.102,308.1492,307.8563,307.8563,1203.0
2018-08-08 11:55:00,325.76,326.2,325.76,326.2,985.0,307.8374,308.2531,307.8374,308.2531,985.0
2018-08-08 12:00:00,326.08,326.08,325.75,325.83,1255.0,308.1398,308.1398,307.8279,307.9035,1255.0
2018-08-08 12:05:00,325.73,325.97,325.63,325.63,5170.0,307.809,308.0358,307.7145,307.7145,5170.0
2018-08-08 12:10:00,325.61,325.65,325.61,325.65,700.0,307.6956,307.7334,307.6956,307.7334,700.0
2018-08-08 12:15:00,325.76,325.81,325.6,325.6,1300.0,307.8374,307.8846,307.6862,307.6862,1300.0
2018-08-08 12:20:00,325.64,325.69,325.55,325.57,500.0,307.724,307.7712,307.6389,307.6578,500.0
2018-08-08 12:25:00,325.62,325.75,325.32,325.41,5000.0,307.7051,307.8279,307.4216,307.5066,5000.0
2018-08-08 12:30:00,325.37,325.46,325.09,325.22,4100.0,307.4688,307.5539,307.2042,307.3271,4100.0
2018-08-08 12:35:00,325.34,325.34,324.8,325.07,4100.0,307.4405,307.4405,306.9302,307.1853,4100.0
2018-08-08 12:40:00,325.04,325.12,324.96,325.09,1675.0,307.157,307.2326,307.0814,307.2042,1675.0
2018-08-08 12:45:00,325.09,325.18,325.07,325.07,300.0,307.2042,307.2893,307.1853,307.1853,300.0
2018-08-08 12:50:00,325.17,325.57,325.17,325.4,4400.0,307.2798,307.6578,307.2798,307.4972,4400.0
2018-08-08 12:55:00,325.4,325.44,325.13,325.25,2780.0,307.4972,307.535,307.242,307.3554,2780.0
2018-08-08 13:00:00,325.32,325.32,324.89,325.06,1800.0,307.4216,307.4216,307.0152,307.1759,1800.0
2018-08-08 13:05:00,324.95,325.16,324.95,325.16,1400.0,307.0719,307.2704,307.0719,307.2704,1400.0
2018-08-08 13:10:00,325.23,325.23,324.8,324.8,2141.0,307.3365,307.3365,306.9302,306.9302,2141.0
2018-08-08 13:15:00,324.78,324.78,324.5,324.68,3895.0,306.9113,306.9113,306.6467,306.8168,3895.0
2018-08-08 13:20:00,324.65,324.96,324.65,324.95,6500.0,306.7884,307.0814,306.7884,307.0719,6500.0
2018-08-08 13:25:00,324.85,324.9,324.85,324.9,844.0,306.9774,307.0247,306.9774,307.0247,844.0
2018-08-08 13:30:00,324.79,324.97,324.79,324.88,564.0,306.9207,307.0908,306.9207,307.0058,564.0
2018-08-08 13:35:00,324.78,324.97,324.65,324.65,4999.0,306.9113,307.0908,306.7884,306.7884,4999.0
2018-08-08 13:40:00,324.71,324.71,324.42,324.55,2738.0,306.8451,306.8451,306.5711,306.6939,2738.0
2018-08-08 13:45:00,324.48,324.82,324.48,324.78,2100.0,306.6278,306.9491,306.6278,306.9113,2100.0
2018-08-08 13:50:00,324.88,325.13,324.84,325.13,996.0,307.0058,307.242,306.968,307.242,996.0
2018-08-08 13:55:00,325.23,325.35,325.17,325.35,1099.0,307.3365,307.4499,307.2798,307.4499,1099.0
2018-08-08 14:00:00,325.38,325.38,325.27,325.27,200.0,307.4783,307.4783,307.3743,307.3743,200.0
2018-08-08 14:05:00,325.36,325.49,325.36,325.41,1453.0,307.4594,307.5822,307.4594,307.5066,1453.0
2018-08-08 14:10:00,325.36,325.39,325.28,325.29,600.0,307.4594,307.4877,307.3838,307.3932,600.0
2018-08-08 14:15:00,325.11,325.28,324.92,325.18,5254.0,307.2231,307.3838,307.0436,307.2893,5254.0
2018-08-08 14:20:00,325.25,325.25,325.15,325.25,451.0,307.3554,307.3554,307.2609,307.3554,451.0
2018-08-08 14:25:00,325.26,325.31,325.16,325.31,1120.0,307.3649,307.4121,307.2704,307.4121,1120.0
2018-08-08 14:30:00,325.38,325.85,325.38,325.7,2017.0,307.4783,307.9224,307.4783,307.7807,2017.0
2018-08-08 14:35:00,325.7,325.82,325.17,325.24,3032.0,307.7807,307.8941,307.2798,307.346,3032.0
2018-08-08 14:40:00,325.23,325.29,325.14,325.29,500.0,307.3365,307.3932,307.2515,307.3932,500.0
2018-08-08 14:45:00,325.2,325.22,325.15,325.18,736.0,307.3082,307.3271,307.2609,307.2893,736.0
2018-08-08 14:50:00,324.98,325.24,324.97,325.24,1000.0,307.1003,307.346,307.0908,307.346,1000.0
2018-08-08 14:55:00,325.25,325.35,325.19,325.19,3028.0,307.3554,307.4499,307.2987,307.2987,3028.0
2018-08-08 15:00:00,325.06,325.07,324.83,324.87,5531.0,307.1759,307.1853,306.9585,306.9963,5531.0
2018-08-08 15:05:00,324.74,325.04,324.73,324.96,2912.0,306.8735,307.157,306.864,307.0814,2912.0
2018-08-08 15:10:00,324.98,325.1,324.82,325.06,4300.0,307.1003,307.2137,306.9491,307.1759,4300.0
2018-08-08 15:15:00,325.06,325.11,324.86,324.92,1352.0,307.1759,307.2231,306.9869,307.0436,1352.0
2018-08-08 15:20:00,324.77,324.96,324.76,324.91,1200.0,306.9018,307.0814,306.8924,307.0341,1200.0
2018-08-08 15:25:00,324.96,325.12,324.86,324.93,3195.0,307.0814,307.2326,306.9869,307.053,3195.0
2018-08-08 15:30:00,324.86,325.13,324.86,324.98,1500.0,306.9869,307.242,306.9869,307.1003,1500.0
2018-08-08 15:35:00,325.03,325.03,324.58,324.59,3900.0,307.1475,307.1475,306.7223,306.7317,3900.0
2018-08-08 15:40:00,324.68,324.77,324.47,324.48,3201.0,306.8168,306.9018,306.6183,306.6278,3201.0
2018-08-08 15:45:00,324.52,324.61,324.29,324.55,6177.0,306.6656,306.7506,306.4482,306.6939,6177.0
2018-08-08 15:50:00,324.58,324.58,324.07,324.13,8351.0,306.7223,306.7223,306.2403,306.297,8351.0
2018-08-08 15:55:00,324.18,324.36,324.01,324.21,19124.0,306.3443,306.5144,306.1836,306.3726,19124.0
2018-08-09 09:30:00,324.14,324.61,324.14,324.24,4150.0,306.3065,306.7506,306.3065,306.401,4150.0
2018-08-09 09:35:00,324.35,324.66,324.21,324.22,2808.0,306.5049,306.7979,306.3726,306.3821,2808.0
2018-08-09 09:40:00,324.2,324.66,324.15,324.66,5100.0,306.3632,306.7979,306.3159,306.7979,5100.0
2018-08-09 09:45:00,324.6,324.6,324.6,324.6,100.0,306.7412,306.7412,306.7412,306.7412,100.0
2018-08-09 09:50:00,324.79,324.86,324.4,324.4,5200.0,306.9207,306.9869,306.5522,306.5522,5200.0
2018-08-09 09:55:00,324.07,324.51,324.07,324.51,1700.0,306.2403,306.6561,306.2403,306.6561,1700.0
2018-08-09 10:00:00,324.71,324.71,324.36,324.36,1200.0,306.8451,306.8451,306.5144,306.5144,1200.0
2018-08-09 10:05:00,324.47,324.48,324.34,324.34,508.0,306.6183,306.6278,306.4955,306.4955,508.0
2018-08-09 10:10:00,324.31,324.44,324.19,324.44,2000.0,306.4671,306.59,306.3537,306.59,2000.0
2018-08-09 10:15:00,324.56,324.83,324.55,324.83,400.0,306.7034,306.9585,306.6939,306.9585,400.0
2018-08-09 10:20:00,325.02,325.2,324.91,324.97,1100.0,307.1381,307.3082,307.0341,307.0908,1100.0
2018-08-09 10:25:00,325.16,325.16,325.15,325.16,100.0,307.2704,307.2704,307.2609,307.2704,100.0
2018-08-09 10:30:00,325.01,325.45,325.01,325.41,1600.0,307.1286,307.5444,307.1286,307.5066,1600.0
2018-08-09 10:35:00,325.26,325.26,325.09,325.09,600.0,307.3649,307.3649,307.2042,307.2042,600.0
2018-08-09 10:40:00,325.25,325.44,324.92,325.44,6751.0,307.3554,307.535,307.0436,307.535,6751.0
2018-08-09 10:45:00,325.38,325.45,325.38,325.45,691.0,307.4783,307.5444,307.4783,307.5444,691.0
2018-08-09 10:50:00,325.42,325.63,325.28,325.63,1824.0,307.5161,307.7145,307.3838,307.7145,1824.0
2018-08-09 10:55:00,325.63,326.2,325.62,326.19,1717.0,307.7145,308.2531,307.7051,308.2437,1717.0
2018-08-09 11:00:00,325.98,326.9,325.98,326.9,1500.0,308.0453,308.9146,308.0453,308.9146,1500.0
2018-08-09 11:05:00,326.67,326.86,326.65,326.74,3194.0,308.6973,308.8768,308.6784,308.7634,3194.0
2018-08-09 11:10:00,326.84,327.17,326.84,327.02,2400.0,308.8579,309.1698,308.8579,309.028,2400.0
2018-08-09 11:15:00,326.92,327.1,326.87,327.06,3125.0,308.9335,309.1036,308.8863,309.0658,3125.0
2018-08-09 11:20:00,327.08,327.38,327.08,327.17,2200.0,309.0847,309.3682,309.0847,309.1698,2200.0
2018-08-09 11:25:00,327.17,327.17,326.69,326.87,8651.0,309.1698,309.1698,308.7162,308.8863,8651.0
2018-08-09 11:30:00,326.92,327.5,326.87,327.3,2100.0,308.9335,309.4816,308.8863,309.2926,2100.0
2018-08-09 11:35:00,327.38,327.48,326.85,326.85,1350.0,309.3682,309.4627,308.8674,308.8674,1350.0
2018-08-09 11:40:00,327.0,327.0,326.39,326.39,1300.0,309.0091,309.0091,308.4327,308.4327,1300.0
2018-08-09 11:45:00,326.62,326.64,326.15,326.19,915.0,308.65,308.6689,308.2059,308.2437,915.0
2018-08-09 11:50:00,326.18,326.54,326.17,326.54,800.0,308.2342,308.5744,308.2248,308.5744,800.0
2018-08-09 11:55:00,326.57,326.57,326.07,326.1,1200.0,308.6028,308.6028,308.1303,308.1587,1200.0
2018-08-09 12:00:00,325.98,326.6,325.98,326.6,2528.0,308.0453,308.6311,308.0453,308.6311,2528.0
2018-08-09 12:05:00,326.5,326.78,326.49,326.6,1100.0,308.5366,308.8012,308.5272,308.6311,1100.0
2018-08-09 12:10:00,326.62,326.62,326.62,326.62,100.0,308.65,308.65,308.65,308.65,100.0
2018-08-09 12:15:00,326.58,326.58,326.33,326.34,900.0,308.6122,308.6122,308.376,308.3854,900.0
2018-08-09 12:20:00,326.26,326.33,326.05,326.05,800.0,308.3098,308.376,308.1114,308.1114,800.0
2018-08-09 12:25:00,326.05,326.05,326.05,326.05,0.0,308.1114,308.1114,308.1114,308.1114,0.0
2018-08-09 12:30:00,326.13,326.13,326.07,326.07,200.0,308.187,308.187,308.1303,308.1303,200.0
2018-08-09 12:35:00,326.21,326.24,326.19,326.19,500.0,308.2626,308.2909,308.2437,308.2437,500.0
2018-08-09 12:40:00,326.15,326.19,325.76,325.76,2200.0,308.2059,308.2437,307.8374,307.8374,2200.0
2018-08-09 12:45:00,325.99,326.45,325.99,326.45,1800.0,308.0547,308.4894,308.0547,308.4894,1800.0
2018-08-09 12:50:00,326.51,326.51,326.5,326.51,100.0,308.5461,308.5461,308.5366,308.5461,100.0
2018-08-09 12:55:00,326.54,326.54,326.48,326.48,236.0,308.5744,308.5744,308.5177,308.5177,236.0
2018-08-09 13:00:00,326.62,326.63,326.5,326.62,1100.0,308.65,308.6595,308.5366,308.65,1100.0
2018-08-09 13:05:00,326.67,326.67,326.67,326.67,100.0,308.6973,308.6973,308.6973,308.6973,100.0
2018-08-09 13:10:00,326.58,326.58,326.08,326.21,1400.0,308.6122,308.6122,308.1398,308.2626,1400.0
2018-08-09 13:15:00,326.22,326.32,326.14,326.2,1000.0,308.272,308.3665,308.1964,308.2531,1000.0
2018-08-09 13:20:00,326.15,326.31,326.15,326.3,822.0,308.2059,308.3571,308.2059,308.3476,822.0
2018-08-09 13:25:00,326.25,326.39,326.18,326.39,900.0,308.3004,308.4327,308.2342,308.4327,900.0
2018-08-09 13:30:00,326.47,326.63,326.38,326.63,600.0,308.5083,308.6595,308.4232,308.6595,600.0
2018-08-09 13:35:00,326.63,326.63,326.62,326.63,141.0,308.6595,308.6595,308.65,308.6595,141.0
2018-08-09 13:40:00,326.54,326.68,326.53,326.66,2107.0,308.5744,308.7067,308.565,308.6878,2107.0
2018-08-09 13:45:00,326.64,326.64,326.32,326.47,2300.0,308.6689,308.6689,308.3665,308.5083,2300.0
2018-08-09 13:50:00,326.39,326.79,326.39,326.76,800.0,308.4327,308.8107,308.4327,308.7823,800.0
2018-08-09 13:55:00,326.62,326.71,326.59,326.59,881.0,308.65,308.7351,308.6217,308.6217,881.0
2018-08-09 14:00:00,326.57,326.66,326.38,326.66,4632.0,308.6028,308.6878,308.4232,308.6878,4632.0
2018-08-09 14:05:00,326.7,326.78,326.53,326.66,800.0,308.7256,308.8012,308.565,308.6878,800.0
2018-08-09 14:10:00,326.47,326.48,325.76,325.77,2200.0,308.5083,308.5177,307.8374,307.8468,2200.0
2018-08-09 14:15:00,325.96,325.96,325.56,325.58,3256.0,308.0264,308.0264,307.6484,307.6673,3256.0
2018-08-09 14:20:00,325.53,325.69,325.41,325.6,900.0,307.62,307.7712,307.5066,307.6862,900.0
2018-08-09 14:25:00,325.41,325.63,325.41,325.45,1300.0,307.5066,307.7145,307.5066,307.5444,1300.0
2018-08-09 14:30:00,325.6,325.77,325.45,325.66,2000.0,307.6862,307.8468,307.5444,307.7429,2000.0
2018-08-09 14:35:00,325.66,325.77,325.61,325.72,1260.0,307.7429,307.8468,307.6956,307.7996,1260.0
2018-08-09 14:40:00,325.72,325.78,325.5,325.6,1746.0,307.7996,307.8563,307.5917,307.6862,1746.0
2018-08-09 14:45:00,325.6,325.72,325.39,325.43,2500.0,307.6862,307.7996,307.4877,307.5255,2500.0
2018-08-09 14:50:00,325.36,325.57,325.35,325.5,2866.0,307.4594,307.6578,307.4499,307.5917,2866.0
2018-08-09 14:55:00,325.39,325.52,324.96,325.1,4064.0,307.4877,307.6106,307.0814,307.2137,4064.0
2018-08-09 15:00:00,325.13,325.19,324.72,324.72,3122.0,307.242,307.2987,306.8546,306.8546,3122.0
2018-08-09 15:05:00,324.81,324.81,324.56,324.63,1400.0,306.9396,306.9396,306.7034,306.7695,1400.0
2018-08-09 15:10:00,324.71,324.71,324.54,324.56,900.0,306.8451,306.8451,306.6845,306.7034,900.0
2018-08-09 15:15:00,324.55,324.68,324.51,324.62,3639.0,306.6939,306.8168,306.6561,306.7601,3639.0
2018-08-09 15:20:00,324.66,324.78,324.56,324.78,4500.0,306.7979,306.9113,306.7034,306.9113,4500.0
2018-08-09 15:25:00,324.82,325.17,324.82,325.03,2699.0,306.9491,307.2798,306.9491,307.1475,2699.0
2018-08-09 15:30:00,324.99,325.14,324.91,324.96,3500.0,307.1097,307.2515,307.0341,307.0814,3500.0
2018-08-09 15:35:00,324.93,325.33,324.92,325.14,3422.0,307.053,307.431,307.0436,307.2515,3422.0
2018-08-09 15:40:00,325.16,325.21,324.94,325.13,5300.0,307.2704,307.3176,307.0625,307.242,5300.0
2018-08-09 15:45:00,325.08,325.08,324.1,324.1,9219.0,307.1948,307.1948,306.2687,306.2687,9219.0
2018-08-09 15:50:00,324.13,324.38,323.52,323.61,15114.0,306.297,306.5333,305.7206,305.8056,15114.0
2018-08-09 15:55:00,323.61,323.86,322.9,323.75,37719.0,305.8056,306.0419,305.1347,305.9379,37719.0
2018-08-10 09:30:00,322.14,323.23,322.14,323.0,5296.0,304.4165,305.4466,304.4165,305.2292,5296.0
2018-08-10 09:35:00,322.82,323.4,322.38,322.72,1037.0,305.0591,305.6072,304.6433,304.9646,1037.0
2018-08-10 09:40:00,322.86,324.51,322.86,324.51,3514.0,305.0969,306.6561,305.0969,306.6561,3514.0
2018-08-10 09:45:00,324.3,324.57,323.93,323.93,3078.0,306.4577,306.7128,306.108,306.108,3078.0
2018-08-10 09:50:00,323.73,324.23,323.59,323.81,1500.0,305.919,306.3915,305.7867,305.9946,1500.0
2018-08-10 09:55:00,324.1,324.1,323.81,323.96,1306.0,306.2687,306.2687,305.9946,306.1364,1306.0
2018-08-10 10:00:00,323.83,323.83,323.3,323.45,3606.0,306.0135,306.0135,305.5127,305.6544,3606.0
2018-08-10 10:05:00,323.44,323.44,323.09,323.34,900.0,305.645,305.645,305.3143,305.5505,900.0
2018-08-10 10:10:00,324.03,324.79,324.03,324.46,2100.0,306.2025,306.9207,306.2025,306.6089,2100.0
2018-08-10 10:15:00,324.44,324.62,324.38,324.52,800.0,306.59,306.7601,306.5333,306.6656,800.0
2018-08-10 10:20:00,324.7,325.02,324.65,325.02,900.0,306.8357,307.1381,306.7884,307.1381,900.0
2018-08-10 10:25:00,325.1,325.19,324.88,325.19,1729.0,307.2137,307.2987,307.0058,307.2987,1729.0
2018-08-10 10:30:00,324.99,325.01,324.67,324.9,1300.0,307.1097,307.1286,306.8073,307.0247,1300.0
2018-08-10 10:35:00,325.04,325.04,324.54,324.54,1400.0,307.157,307.157,306.6845,306.6845,1400.0
2018-08-10 10:40:00,324.5,324.72,324.38,324.72,1200.0,306.6467,306.8546,306.5333,306.8546,1200.0
2018-08-10 10:45:00,324.61,324.78,324.6,324.76,1000.0,306.7506,306.9113,306.7412,306.8924,1000.0
2018-08-10 10:50:00,324.6,324.6,324.18,324.21,1600.0,306.7412,306.7412,306.3443,306.3726,1600.0
2018-08-10 10:55:00,324.34,324.42,324.34,324.42,500.0,306.4955,306.5711,306.4955,306.5711,500.0
2018-08-10 11:00:00,324.69,324.88,324.62,324.77,1900.0,306.8262,307.0058,306.7601,306.9018,1900.0
2018-08-10 11:05:00,324.88,324.88,324.7,324.7,1000.0,307.0058,307.0058,306.8357,306.8357,1000.0
2018-08-10 11:10:00,324.72,325.13,324.72,324.99,3900.0,306.8546,307.242,306.8546,307.1097,3900.0
2018-08-10 11:15:00,325.04,325.04,324.79,324.86,2410.0,307.157,307.157,306.9207,306.9869,2410.0
2018-08-10 11:20:00,324.79,325.02,324.73,325.02,600.0,306.9207,307.1381,306.864,307.1381,600.0
2018-08-10 11:25:00,324.96,325.06,324.88,324.88,626.0,307.0814,307.1759,307.0058,307.0058,626.0
2018-08-10 11:30:00,324.94,325.43,324.94,325.43,768.0,307.0625,307.5255,307.0625,307.5255,768.0
2018-08-10 11:35:00,325.26,325.49,325.14,325.14,1700.0,307.3649,307.5822,307.2515,307.2515,1700.0
2018-08-10 11:40:00,325.07,325.07,324.71,324.71,1000.0,307.1853,307.1853,306.8451,306.8451,1000.0
2018-08-10 11:45:00,324.75,324.95,324.75,324.9,2621.0,306.8829,307.0719,306.8829,307.0247,2621.0
2018-08-10 11:50:00,325.06,325.3,325.01,325.3,1201.0,307.1759,307.4027,307.1286,307.4027,1201.0
2018-08-10 11:55:00,325.4,325.54,324.99,324.99,2450.0,307.4972,307.6295,307.1097,307.1097,2450.0
2018-08-10 12:00:00,325.05,325.05,324.19,324.19,1123.0,307.1664,307.1664,306.3537,306.3537,1123.0
2018-08-10 12:05:00,324.2,324.38,324.2,324.35,1200.0,306.3632,306.5333,306.3632,306.5049,1200.0
2018-08-10 12:10:00,324.29,324.42,324.08,324.42,1965.0,306.4482,306.5711,306.2498,306.5711,1965.0
2018-08-10 12:15:00,324.58,324.65,324.51,324.51,1007.0,306.7223,306.7884,306.6561,306.6561,1007.0
2018-08-10 12:20:00,324.47,324.58,324.28,324.36,2300.0,306.6183,306.7223,306.4388,306.5144,2300.0
2018-08-10 12:25:00,324.32,324.4,324.23,324.4,1556.0,306.4766,306.5522,306.3915,306.5522,1556.0
2018-08-10 12:30:00,324.47,324.77,324.27,324.27,5466.0,306.6183,306.9018,306.4293,306.4293,5466.0
2018-08-10 12:35:00,324.23,324.84,324.1,324.78,2900.0,306.3915,306.968,306.2687,306.9113,2900.0
2018-08-10 12:40:00,324.81,325.07,324.73,324.99,7250.0,306.9396,307.1853,306.864,307.1097,7250.0
2018-08-10 12:45:00,324.93,324.93,324.69,324.77,1870.0,307.053,307.053,306.8262,306.9018,1870.0
2018-08-10 12:50:00,324.83,324.91,324.78,324.78,1500.0,306.9585,307.0341,306.9113,306.9113,1500.0
2018-08-10 12:55:00,324.91,325.09,324.9,325.05,1850.0,307.0341,307.2042,307.0247,307.1664,1850.0
2018-08-10 13:00:00,325.07,325.08,324.97,325.06,1966.0,307.1853,307.1948,307.0908,307.1759,1966.0
2018-08-10 13:05:00,325.02,325.11,325.0,325.0,612.0,307.1381,307.2231,307.1192,307.1192,612.0
2018-08-10 13:10:00,325.0,325.03,324.91,325.03,2600.0,307.1192,307.1475,307.0341,307.1475,2600.0
2018-08-10 13:15:00,324.96,325.08,324.82,324.82,700.0,307.0814,307.1948,306.9491,306.9491,700.0
2018-08-10 13:20:00,324.6,324.83,324.59,324.83,500.0,306.7412,306.9585,306.7317,306.9585,500.0
2018-08-10 13:25:00,324.9,325.0,324.89,324.89,3200.0,307.0247,307.1192,307.0152,307.0152,3200.0
2018-08-10 13:30:00,324.98,324.98,324.78,324.78,1400.0,307.1003,307.1003,306.9113,306.9113,1400.0
2018-08-10 13:35:00,324.8,324.9,324.55,324.57,1501.0,306.9302,307.0247,306.6939,306.7128,1501.0
2018-08-10 13:40:00,324.68,324.69,324.58,324.63,1600.0,306.8168,306.8262,306.7223,306.7695,1600.0
2018-08-10 13:45:00,324.63,324.64,324.34,324.34,1000.0,306.7695,306.779,306.4955,306.4955,1000.0
2018-08-10 13:50:00,324.25,324.56,324.25,324.5,2901.0,306.4104,306.7034,306.4104,306.6467,2901.0
2018-08-10 13:55:00,324.62,324.66,324.51,324.61,5000.0,306.7601,306.7979,306.6561,306.7506,5000.0
2018-08-10 14:00:00,324.57,324.63,324.27,324.34,3500.0,306.7128,306.7695,306.4293,306.4955,3500.0
2018-08-10 14:05:00,324.31,324.57,324.18,324.48,4092.0,306.4671,306.7128,306.3443,306.6278,4092.0
2018-08-10 14:10:00,324.49,324.49,324.46,324.47,317.0,306.6372,306.6372,306.6089,306.6183,317.0
2018-08-10 14:15:00,324.47,324.7,324.47,324.65,4903.0,306.6183,306.8357,306.6183,306.7884,4903.0
2018-08-10 14:20:00,324.68,324.72,324.38,324.38,6717.0,306.8168,306.8546,306.5333,306.5333,6717.0
2018-08-10 14:25:00,324.3,324.35,323.76,323.77,6979.0,306.4577,306.5049,305.9474,305.9568,6979.0
2018-08-10 14:30:00,323.85,324.1,323.84,324.03,5218.0,306.0324,306.2687,306.023,306.2025,5218.0
2018-08-10 14:35:00,324.02,324.3,323.95,324.3,1600.0,306.1931,306.4577,306.1269,306.4577,1600.0
2018-08-10 14:40:00,324.31,324.62,324.3,324.62,4307.0,306.4671,306.7601,306.4577,306.7601,4307.0
2018-08-10 14:45:00,324.56,324.56,324.35,324.36,3578.0,306.7034,306.7034,306.5049,306.5144,3578.0
2018-08-10 14:50:00,324.37,324.47,324.37,324.47,300.0,306.5238,306.6183,306.5238,306.6183,300.0
2018-08-10 14:55:00,324.4,324.54,324.39,324.42,927.0,306.5522,306.6845,306.5427,306.5711,927.0
2018-08-10 15:00:00,324.37,324.48,324.31,324.48,3985.0,306.5238,306.6278,306.4671,306.6278,3985.0
2018-08-10 15:05:00,324.49,324.49,323.92,324.3,8166.0,306.6372,306.6372,306.0986,306.4577,8166.0
2018-08-10 15:10:00,324.35,324.49,324.35,324.49,400.0,306.5049,306.6372,306.5049,306.6372,400.0
2018-08-10 15:15:00,324.53,324.93,324.53,324.81,6200.0,306.675,307.053,306.675,306.9396,6200.0
2018-08-10 15:20:00,324.95,325.06,324.76,324.83,2800.0,307.0719,307.1759,306.8924,306.9585,2800.0
2018-08-10 15:25:00,324.86,324.96,324.54,324.72,1600.0,306.9869,307.0814,306.6845,306.8546,1600.0
2018-08-10 15:30:00,324.72,324.9,324.65,324.89,2201.0,306.8546,307.0247,306.7884,307.0152,2201.0
2018-08-10 15:35:00,324.91,324.97,324.65,324.66,1200.0,307.0341,307.0908,306.7884,306.7979,1200.0
2018-08-10 15:40:00,324.58,325.09,324.58,325.01,10380.0,306.7223,307.2042,306.7223,307.1286,10380.0
2018-08-10 15:45:00,325.0,325.13,325.0,325.12,2313.0,307.1192,307.242,307.1192,307.2326,2313.0
2018-08-10 15:50:00,325.03,325.19,324.96,325.04,8615.0,307.1475,307.2987,307.0814,307.157,8615.0
2018-08-10 15:55:00,325.09,325.15,324.99,325.07,12301.0,307.2042,307.2609,307.1097,307.1853,12301.0
2018-08-13 09:30:00,325.53,326.33,325.36,326.09,6274.0,307.62,308.376,307.4594,308.1492,6274.0
2018-08-13 09:35:00,326.07,326.08,325.17,325.18,2059.0,308.1303,308.1398,307.2798,307.2893,2059.0
2018-08-13 09:40:00,325.19,325.28,325.18,325.27,900.0,307.2987,307.3838,307.2893,307.3743,900.0
2018-08-13 09:45:00,325.47,325.47,324.23,324.24,3500.0,307.5633,307.5633,306.3915,306.401,3500.0
2018-08-13 09:50:00,324.42,324.81,324.25,324.42,13291.0,306.5711,306.9396,306.4104,306.5711,13291.0
2018-08-13 09:55:00,324.51,324.51,323.52,324.06,3158.0,306.6561,306.6561,305.7206,306.2309,3158.0
2018-08-13 10:00:00,324.91,325.01,324.74,324.75,1800.0,307.0341,307.1286,306.8735,306.8829,1800.0
2018-08-13 10:05:00,324.74,325.01,324.74,325.01,979.0,306.8735,307.1286,306.8735,307.1286,979.0
2018-08-13 10:10:00,325.4,325.64,325.4,325.47,950.0,307.4972,307.724,307.4972,307.5633,950.0
2018-08-13 10:15:00,325.38,325.48,324.82,324.82,3349.0,307.4783,307.5728,306.9491,306.9491,3349.0
2018-08-13 10:20:00,325.0,325.0,324.78,324.89,1151.0,307.1192,307.1192,306.9113,307.0152,1151.0
2018-08-13 10:25:00,324.89,325.02,324.73,324.91,7300.0,307.0152,307.1381,306.864,307.0341,7300.0
2018-08-13 10:30:00,324.84,325.09,324.5,324.74,6061.0,306.968,307.2042,306.6467,306.8735,6061.0
2018-08-13 10:35:00,324.81,324.85,324.5,324.81,1500.0,306.9396,306.9774,306.6467,306.9396,1500.0
2018-08-13 10:40:00,325.17,325.17,324.95,324.95,3872.0,307.2798,307.2798,307.0719,307.0719,3872.0
2018-08-13 10:45:00,324.88,324.88,324.65,324.65,200.0,307.0058,307.0058,306.7884,306.7884,200.0
2018-08-13 10:50:00,324.65,324.95,324.42,324.95,1300.0,306.7884,307.0719,306.5711,307.0719,1300.0
2018-08-13 10:55:00,324.98,325.03,324.98,325.03,300.0,307.1003,307.1475,307.1003,307.1475,300.0
2018-08-13 11:00:00,325.08,325.19,325.08,325.17,594.0,307.1948,307.2987,307.1948,307.2798,594.0
2018-08-13 11:05:00,325.25,325.25,324.88,324.93,1100.0,307.3554,307.3554,307.0058,307.053,1100.0
2018-08-13 11:10:00,324.91,324.91,324.57,324.57,659.0,307.0341,307.0341,306.7128,306.7128,659.0
2018-08-13 11:15:00,324.71,324.71,324.58,324.58,300.0,306.8451,306.8451,306.7223,306.7223,300.0
2018-08-13 11:20:00,324.76,325.16,324.74,325.15,4531.0,306.8924,307.2704,306.8735,307.2609,4531.0
2018-08-13 11:25:00,325.16,325.27,324.96,324.96,10815.0,307.2704,307.3743,307.0814,307.0814,10815.0
2018-08-13 11:30:00,324.9,325.0,324.65,324.65,2715.0,307.0247,307.1192,306.7884,306.7884,2715.0
2018-08-13 11:35:00,324.51,324.51,324.16,324.16,331.0,306.6561,306.6561,306.3254,306.3254,331.0
2018-08-13 11:40:00,324.35,324.74,324.17,324.74,650.0,306.5049,306.8735,306.3348,306.8735,650.0
2018-08-13 11:45:00,324.68,324.7,324.6,324.63,500.0,306.8168,306.8357,306.7412,306.7695,500.0
2018-08-13 11:50:00,324.63,324.63,324.39,324.39,900.0,306.7695,306.7695,306.5427,306.5427,900.0
2018-08-13 11:55:00,324.3,324.33,323.78,323.78,5400.0,306.4577,306.486,305.9663,305.9663,5400.0
2018-08-13 12:00:00,323.83,324.25,323.65,324.21,4032.0,306.0135,306.4104,305.8434,306.3726,4032.0
2018-08-13 12:05:00,323.97,324.12,323.97,324.12,1321.0,306.1458,306.2876,306.1458,306.2876,1321.0
2018-08-13 12:10:00,324.13,324.17,323.97,323.97,1540.0,306.297,306.3348,306.1458,306.1458,1540.0
2018-08-13 12:15:00,323.92,323.93,323.8,323.91,800.0,306.0986,306.108,305.9852,306.0891,800.0
2018-08-13 12:20:00,323.84,323.84,323.7,323.7,500.0,306.023,306.023,305.8907,305.8907,500.0
2018-08-13 12:25:00,323.62,323.62,323.29,323.49,1996.0,305.8151,305.8151,305.5033,305.6922,1996.0
2018-08-13 12:30:00,323.61,323.61,323.55,323.56,255.0,305.8056,305.8056,305.7489,305.7584,255.0
2018-08-13 12:35:00,323.65,323.65,323.65,323.65,200.0,305.8434,305.8434,305.8434,305.8434,200.0
2018-08-13 12:40:00,323.73,323.73,323.73,323.73,100.0,305.919,305.919,305.919,305.919,100.0
2018-08-13 12:45:00,323.87,323.87,323.7,323.71,800.0,306.0513,306.0513,305.8907,305.9001,800.0
2018-08-13 12:50:00,323.74,324.0,323.74,323.8,1441.0,305.9285,306.1742,305.9285,305.9852,1441.0
2018-08-13 12:55:00,323.79,323.79,323.71,323.72,500.0,305.9757,305.9757,305.9001,305.9096,500.0
2018-08-13 13:00:00,323.59,323.59,323.34,323.48,1505.0,305.7867,305.7867,305.5505,305.6828,1505.0
2018-08-13 13:05:00,323.65,323.65,323.35,323.48,3300.0,305.8434,305.8434,305.5599,305.6828,3300.0
2018-08-13 13:10:00,323.61,323.82,323.46,323.74,1200.0,305.8056,306.0041,305.6639,305.9285,1200.0
2018-08-13 13:15:00,323.75,324.07,323.67,324.07,2025.0,305.9379,306.2403,305.8623,306.2403,2025.0
2018-08-13 13:20:00,324.07,324.32,324.03,324.32,1899.0,306.2403,306.4766,306.2025,306.4766,1899.0
2018-08-13 13:25:00,324.4,324.4,324.4,324.4,100.0,306.5522,306.5522,306.5522,306.5522,100.0
2018-08-13 13:30:00,324.57,324.84,324.57,324.75,2000.0,306.7128,306.968,306.7128,306.8829,2000.0
2018-08-13 13:35:00,324.73,324.73,324.7,324.7,300.0,306.864,306.864,306.8357,306.8357,300.0
2018-08-13 13:40:00,324.67,324.71,324.56,324.71,800.0,306.8073,306.8451,306.7034,306.8451,800.0
2018-08-13 13:45:00,324.63,324.76,324.53,324.53,1019.0,306.7695,306.8924,306.675,306.675,1019.0
2018-08-13 13:50:00,324.8,324.98,324.79,324.98,390.0,306.9302,307.1003,306.9207,307.1003,390.0
2018-08-13 13:55:00,324.8,324.8,324.77,324.77,300.0,306.9302,306.9302,306.9018,306.9018,300.0
2018-08-13 14:00:00,324.92,325.09,324.76,324.98,7564.0,307.0436,307.2042,306.8924,307.1003,7564.0
2018-08-13 14:05:00,324.99,325.12,324.97,325.05,653.0,307.1097,307.2326,307.0908,307.1664,653.0
2018-08-13 14:10:00,325.11,325.38,325.11,325.38,600.0,307.2231,307.4783,307.2231,307.4783,600.0
2018-08-13 14:15:00,325.3,325.3,325.18,325.19,600.0,307.4027,307.4027,307.2893,307.2987,600.0
2018-08-13 14:20:00,325.0,325.15,325.0,325.15,900.0,307.1192,307.2609,307.1192,307.2609,900.0
2018-08-13 14:25:00,325.19,325.22,325.11,325.11,1546.0,307.2987,307.3271,307.2231,307.2231,1546.0
2018-08-13 14:30:00,325.23,325.25,325.0,325.0,708.0,307.3365,307.3554,307.1192,307.1192,708.0
2018-08-13 14:35:00,324.99,325.08,324.89,324.89,3425.0,307.1097,307.1948,307.0152,307.0152,3425.0
2018-08-13 14:40:00,324.88,325.04,324.87,324.87,1814.0,307.0058,307.157,306.9963,306.9963,1814.0
2018-08-13 14:45:00,324.96,324.96,324.96,324.96,100.0,307.0814,307.0814,307.0814,307.0814,100.0
2018-08-13 14:50:00,324.9,324.9,324.7,324.7,1000.0,307.0247,307.0247,306.8357,306.8357,1000.0
2018-08-13 14:55:00,324.74,324.75,324.57,324.57,1000.0,306.8735,306.8829,306.7128,306.7128,1000.0
2018-08-13 15:00:00,324.53,324.53,324.18,324.33,1223.0,306.675,306.675,306.3443,306.486,1223.0
2018-08-13 15:05:00,324.46,324.63,324.18,324.19,900.0,306.6089,306.7695,306.3443,306.3537,900.0
2018-08-13 15:10:00,324.61,324.62,324.52,324.62,784.0,306.7506,306.7601,306.6656,306.7601,784.0
2018-08-13 15:15:00,324.82,324.97,324.79,324.8,2841.0,306.9491,307.0908,306.9207,306.9302,2841.0
2018-08-13 15:20:00,324.79,324.84,324.43,324.57,3400.0,306.9207,306.968,306.5805,306.7128,3400.0
2018-08-13 15:25:00,324.5,324.5,324.37,324.49,2600.0,306.6467,306.6467,306.5238,306.6372,2600.0
2018-08-13 15:30:00,324.46,324.64,324.45,324.6,2315.0,306.6089,306.779,306.5994,306.7412,2315.0
2018-08-13 15:35:00,324.66,324.69,324.54,324.66,2600.0,306.7979,306.8262,306.6845,306.7979,2600.0
2018-08-13 15:40:00,324.68,324.77,324.6,324.77,5450.0,306.8168,306.9018,306.7412,306.9018,5450.0
2018-08-13 15:45:00,324.72,324.76,324.17,324.17,4321.0,306.8546,306.8924,306.3348,306.3348,4321.0
2018-08-13 15:50:00,324.16,324.16,323.79,323.84,7194.0,306.3254,306.3254,305.9757,306.023,7194.0
2018-08-13 15:55:00,323.85,324.08,323.82,323.99,17620.0,306.0324,306.2498,306.0041,306.1647,17620.0
2018-08-14 09:30:00,324.29,325.64,324.08,325.28,4131.0,306.4482,307.724,306.2498,307.3838,4131.0
2018-08-14 09:35:00,326.0,326.34,326.0,326.29,3851.0,308.0642,308.3854,308.0642,308.3382,3851.0
2018-08-14 09:40:00,326.47,326.9,326.28,326.81,1139.0,308.5083,308.9146,308.3287,308.8296,1139.0
2018-08-14 09:45:00,326.9,326.9,325.96,325.96,1842.0,308.9146,308.9146,308.0264,308.0264,1842.0
2018-08-14 09:50:00,325.69,325.98,325.65,325.86,3411.0,307.7712,308.0453,307.7334,307.9319,3411.0
2018-08-14 09:55:00,325.5,326.02,325.45,325.86,4687.0,307.5917,308.0831,307.5444,307.9319,4687.0
2018-08-14 10:00:00,325.87,326.11,325.87,326.05,800.0,307.9413,308.1681,307.9413,308.1114,800.0
2018-08-14 10:05:00,326.1,326.59,325.94,326.59,5760.0,308.1587,308.6217,308.0075,308.6217,5760.0
2018-08-14 10:10:00,326.62,326.83,326.07,326.82,2600.0,308.65,308.8485,308.1303,308.839,2600.0
2018-08-14 10:15:00,326.75,326.98,326.49,326.98,2500.0,308.7729,308.9902,308.5272,308.9902,2500.0
2018-08-14 10:20:00,326.97,327.83,326.97,327.79,2660.0,308.9808,309.7935,308.9808,309.7557,2660.0
2018-08-14 10:25:00,327.63,328.12,327.18,328.12,2894.0,309.6045,310.0675,309.1792,310.0675,2894.0
2018-08-14 10:30:00,328.12,328.12,327.5,327.72,3073.0,310.0675,310.0675,309.4816,309.6895,3073.0
2018-08-14 10:35:00,327.75,328.0,327.75,327.98,2700.0,309.7179,309.9541,309.7179,309.9352,2700.0
2018-08-14 10:40:00,327.89,328.31,327.81,328.31,2539.0,309.8502,310.2471,309.7746,310.2471,2539.0
2018-08-14 10:45:00,328.19,328.59,328.19,328.59,1799.0,310.1337,310.5117,310.1337,310.5117,1799.0
2018-08-14 10:50:00,328.77,329.18,328.57,329.18,4650.0,310.6818,311.0692,310.4928,311.0692,4650.0
2018-08-14 10:55:00,329.12,329.24,328.63,328.63,3310.0,311.0125,311.1259,310.5495,310.5495,3310.0
2018-08-14 11:00:00,328.68,328.71,328.56,328.56,1996.0,310.5967,310.6251,310.4833,310.4833,1996.0
2018-08-14 11:05:00,328.61,328.71,328.57,328.68,2000.0,310.5306,310.6251,310.4928,310.5967,2000.0
2018-08-14 11:10:00,328.63,329.37,328.62,329.28,2900.0,310.5495,311.2487,310.54,311.1637,2900.0
2018-08-14 11:15:00,329.33,329.51,328.97,329.07,5952.0,311.2109,311.381,310.8707,310.9652,5952.0
2018-08-14 11:20:00,329.16,330.15,329.15,330.15,3282.0,311.0503,311.9858,311.0408,311.9858,3282.0
2018-08-14 11:25:00,330.24,330.35,329.89,330.3,3542.0,312.0709,312.1748,311.7401,312.1276,3542.0
2018-08-14 11:30:00,330.05,330.35,330.04,330.18,1800.0,311.8913,312.1748,311.8819,312.0142,1800.0
2018-08-14 11:35:00,330.32,330.45,329.66,329.92,7448.0,312.1465,312.2693,311.5228,311.7685,7448.0
2018-08-14 11:40:00,329.99,330.09,329.73,329.91,5275.0,311.8346,311.9291,311.5889,311.759,5275.0
2018-08-14 11:45:00,329.86,330.75,329.86,330.32,17269.0,311.7118,312.5528,311.7118,312.1465,17269.0
2018-08-14 11:50:00,330.32,330.43,329.35,329.35,3700.0,312.1465,312.2504,311.2298,311.2298,3700.0
2018-08-14 11:55:00,329.59,329.87,329.22,329.22,5072.0,311.4566,311.7212,311.107,311.107,5072.0
2018-08-14 12:00:00,329.04,329.21,328.84,329.09,3500.0,310.9369,311.0975,310.7479,310.9841,3500.0
2018-08-14 12:05:00,329.0,329.03,328.84,328.94,900.0,310.8991,310.9274,310.7479,310.8424,900.0
2018-08-14 12:10:00,328.69,328.78,328.62,328.76,1800.0,310.6062,310.6912,310.54,310.6723,1800.0
2018-08-14 12:15:00,328.88,330.96,328.88,330.01,6900.0,310.7857,312.7513,310.7857,311.8535,6900.0
2018-08-14 12:20:00,330.01,330.15,329.64,329.75,2828.0,311.8535,311.9858,311.5039,311.6078,2828.0
2018-08-14 12:25:00,329.7,329.84,329.61,329.66,2120.0,311.5606,311.6929,311.4755,311.5228,2120.0
2018-08-14 12:30:00,329.44,329.66,329.09,329.09,2100.0,311.3149,311.5228,310.9841,310.9841,2100.0
2018-08-14 12:35:00,329.12,329.12,328.93,329.09,2400.0,311.0125,311.0125,310.8329,310.9841,2400.0
2018-08-14 12:40:00,329.37,329.39,329.21,329.38,1203.0,311.2487,311.2676,311.0975,311.2582,1203.0
2018-08-14 12:45:00,329.31,329.35,329.08,329.11,9713.0,311.192,311.2298,310.9747,311.003,9713.0
2018-08-14 12:50:00,329.06,329.4,329.02,329.39,1408.0,310.9558,311.2771,310.918,311.2676,1408.0
2018-08-14 12:55:00,329.5,329.51,328.98,328.99,500.0,311.3716,311.381,310.8802,310.8896,500.0
2018-08-14 13:00:00,329.06,329.15,329.0,329.0,562.0,310.9558,311.0408,310.8991,310.8991,562.0
2018-08-14 13:05:00,329.05,329.05,328.65,328.65,650.0,310.9463,310.9463,310.5684,310.5684,650.0
2018-08-14 13:10:00,328.71,329.33,328.71,329.33,2270.0,310.6251,311.2109,310.6251,311.2109,2270.0
2018-08-14 13:15:00,329.31,329.54,329.31,329.54,300.0,311.192,311.4094,311.192,311.4094,300.0
2018-08-14 13:20:00,329.3,329.35,329.3,329.35,2460.0,311.1826,311.2298,311.1826,311.2298,2460.0
2018-08-14 13:25:00,329.52,329.66,329.42,329.61,4216.0,311.3905,311.5228,311.296,311.4755,4216.0
2018-08-14 13:30:00,329.62,329.73,329.51,329.72,5744.0,311.485,311.5889,311.381,311.5795,5744.0
2018-08-14 13:35:00,329.7,329.8,329.7,329.8,1570.0,311.5606,311.6551,311.5606,311.6551,1570.0
2018-08-14 13:40:00,330.0,330.02,329.6,329.73,9735.0,311.8441,311.863,311.4661,311.5889,9735.0
2018-08-14 13:45:00,329.74,329.76,329.44,329.57,3378.0,311.5984,311.6173,311.3149,311.4377,3378.0
2018-08-14 13:50:00,329.46,329.46,329.19,329.3,300.0,311.3338,311.3338,311.0786,311.1826,300.0
2018-08-14 13:55:00,329.34,329.56,329.34,329.51,700.0,311.2204,311.4283,311.2204,311.381,700.0
2018-08-14 14:00:00,329.51,329.64,329.35,329.35,1110.0,311.381,311.5039,311.2298,311.2298,1110.0
2018-08-14 14:05:00,329.3,329.3,329.2,329.2,1998.0,311.1826,311.1826,311.0881,311.0881,1998.0
2018-08-14 14:10:00,329.25,329.34,329.11,329.26,833.0,311.1353,311.2204,311.003,311.1448,833.0
2018-08-14 14:15:00,329.32,329.69,329.32,329.69,2300.0,311.2015,311.5511,311.2015,311.5511,2300.0
2018-08-14 14:20:00,329.69,329.7,329.47,329.68,1159.0,311.5511,311.5606,311.3432,311.5417,1159.0
2018-08-14 14:25:00,329.57,329.78,329.45,329.78,800.0,311.4377,311.6362,311.3243,311.6362,800.0
2018-08-14 14:30:00,329.74,330.09,329.74,329.91,1000.0,311.5984,311.9291,311.5984,311.759,1000.0
2018-08-14 14:35:00,329.88,329.91,329.78,329.91,400.0,311.7307,311.759,311.6362,311.759,400.0
2018-08-14 14:40:00,329.92,329.92,329.68,329.68,18709.0,311.7685,311.7685,311.5417,311.5417,18709.0
2018-08-14 14:45:00,329.56,329.72,329.56,329.72,900.0,311.4283,311.5795,311.4283,311.5795,900.0
2018-08-14 14:50:00,329.78,329.78,329.56,329.56,400.0,311.6362,311.6362,311.4283,311.4283,400.0
2018-08-14 14:55:00,329.55,329.55,329.01,329.15,1799.0,311.4188,311.4188,310.9085,311.0408,1799.0
2018-08-14 15:00:00,329.16,329.33,329.09,329.09,700.0,311.0503,311.2109,310.9841,310.9841,700.0
2018-08-14 15:05:00,329.17,329.3,329.17,329.3,417.0,311.0597,311.1826,311.0597,311.1826,417.0
2018-08-14 15:10:00,329.22,329.25,329.15,329.24,600.0,311.107,311.1353,311.0408,311.1259,600.0
2018-08-14 15:15:00,329.16,329.25,328.89,329.07,3110.0,311.0503,311.1353,310.7952,310.9652,3110.0
2018-08-14 15:20:00,329.07,329.07,328.94,328.94,1215.0,310.9652,310.9652,310.8424,310.8424,1215.0
2018-08-14 15:25:00,328.96,328.96,328.79,328.91,1105.0,310.8613,310.8613,310.7007,310.814,1105.0
2018-08-14 15:30:00,328.97,329.44,328.77,329.29,4577.0,310.8707,311.3149,310.6818,311.1731,4577.0
2018-08-14 15:35:00,329.49,329.62,329.28,329.62,1250.0,311.3621,311.485,311.1637,311.485,1250.0
2018-08-14 15:40:00,329.53,329.54,328.99,329.0,4589.0,311.3999,311.4094,310.8896,310.8991,4589.0
2018-08-14 15:45:00,328.99,329.09,328.74,328.77,3889.0,310.8896,310.9841,310.6534,310.6818,3889.0
2018-08-14 15:50:00,328.63,329.25,328.63,329.13,7231.0,310.5495,311.1353,310.5495,311.0219,7231.0
2018-08-14 15:55:00,329.13,329.51,328.95,329.35,18139.0,311.0219,311.381,310.8518,311.2298,18139.0
2018-08-15 09:30:00,328.7,328.7,327.93,327.93,5140.0,310.6156,310.6156,309.888,309.888,5140.0
2018-08-15 09:35:00,328.01,329.17,327.72,328.77,2248.0,309.9636,311.0597,309.6895,310.6818,2248.0
2018-08-15 09:40:00,328.46,328.91,328.46,328.7,1683.0,310.3888,310.814,310.3888,310.6156,1683.0
2018-08-15 09:45:00,328.54,328.54,327.81,327.93,3155.0,310.4644,310.4644,309.7746,309.888,3155.0
2018-08-15 09:50:00,327.78,327.78,326.84,327.0,1700.0,309.7462,309.7462,308.8579,309.0091,1700.0
2018-08-15 09:55:00,327.12,327.83,327.12,327.54,1100.0,309.1225,309.7935,309.1225,309.5194,1100.0
2018-08-15 10:00:00,327.51,327.51,326.99,326.99,1300.0,309.4911,309.4911,308.9997,308.9997,1300.0
2018-08-15 10:05:00,326.6,326.91,326.58,326.68,2100.0,308.6311,308.9241,308.6122,308.7067,2100.0
2018-08-15 10:10:00,326.64,327.05,326.44,326.92,2085.0,308.6689,309.0564,308.4799,308.9335,2085.0
2018-08-15 10:15:00,327.11,327.19,326.93,327.19,1833.0,309.1131,309.1887,308.943,309.1887,1833.0
2018-08-15 10:20:00,327.29,327.55,327.22,327.55,1200.0,309.2832,309.5289,309.217,309.5289,1200.0
2018-08-15 10:25:00,327.37,327.46,326.93,326.95,2350.0,309.3588,309.4438,308.943,308.9619,2350.0
2018-08-15 10:30:00,326.94,327.18,326.94,326.99,4323.0,308.9524,309.1792,308.9524,308.9997,4323.0
2018-08-15 10:35:00,327.05,327.19,326.82,326.88,1834.0,309.0564,309.1887,308.839,308.8957,1834.0
2018-08-15 10:40:00,327.01,327.52,326.99,326.99,8752.0,309.0186,309.5005,308.9997,308.9997,8752.0
2018-08-15 10:45:00,327.13,327.23,327.13,327.23,200.0,309.132,309.2265,309.132,309.2265,200.0
2018-08-15 10:50:00,326.98,327.1,326.81,326.86,2142.0,308.9902,309.1036,308.8296,308.8768,2142.0
2018-08-15 10:55:00,326.82,327.01,326.81,326.93,2200.0,308.839,309.0186,308.8296,308.943,2200.0
2018-08-15 11:00:00,326.82,327.04,326.79,327.04,7166.0,308.839,309.0469,308.8107,309.0469,7166.0
2018-08-15 11:05:00,326.94,327.08,326.71,327.07,4800.0,308.9524,309.0847,308.7351,309.0753,4800.0
2018-08-15 11:10:00,327.26,327.51,327.06,327.35,7888.0,309.2548,309.4911,309.0658,309.3399,7888.0
2018-08-15 11:15:00,327.24,327.45,326.98,327.45,3648.0,309.2359,309.4344,308.9902,309.4344,3648.0
2018-08-15 11:20:00,327.57,327.58,327.17,327.3,4420.0,309.5478,309.5572,309.1698,309.2926,4420.0
2018-08-15 11:25:00,327.3,327.66,327.3,327.47,2003.0,309.2926,309.6328,309.2926,309.4533,2003.0
2018-08-15 11:30:00,327.61,327.84,327.32,327.84,3200.0,309.5856,309.8029,309.3115,309.8029,3200.0
2018-08-15 11:35:00,327.67,327.67,327.27,327.27,1320.0,309.6423,309.6423,309.2643,309.2643,1320.0
2018-08-15 11:40:00,327.12,327.15,326.97,327.06,1648.0,309.1225,309.1509,308.9808,309.0658,1648.0
2018-08-15 11:45:00,327.05,327.14,326.98,327.14,1600.0,309.0564,309.1414,308.9902,309.1414,1600.0
2018-08-15 11:50:00,327.14,327.14,326.88,326.88,1615.0,309.1414,309.1414,308.8957,308.8957,1615.0
2018-08-15 11:55:00,326.92,326.92,326.75,326.75,612.0,308.9335,308.9335,308.7729,308.7729,612.0
2018-08-15 12:00:00,326.62,326.83,326.61,326.78,1113.0,308.65,308.8485,308.6406,308.8012,1113.0
2018-08-15 12:05:00,326.7,327.2,326.7,327.2,900.0,308.7256,309.1981,308.7256,309.1981,900.0
2018-08-15 12:10:00,327.2,327.2,327.03,327.07,1000.0,309.1981,309.1981,309.0375,309.0753,1000.0
2018-08-15 12:15:00,326.97,327.18,326.97,327.05,1900.0,308.9808,309.1792,308.9808,309.0564,1900.0
2018-08-15 12:20:00,327.03,327.11,326.97,326.98,1300.0,309.0375,309.1131,308.9808,308.9902,1300.0
2018-08-15 12:25:00,327.05,327.05,326.94,326.97,697.0,309.0564,309.0564,308.9524,308.9808,697.0
2018-08-15 12:30:00,326.89,327.27,326.89,327.27,2741.0,308.9052,309.2643,308.9052,309.2643,2741.0
2018-08-15 12:35:00,327.23,327.36,327.23,327.34,1300.0,309.2265,309.3493,309.2265,309.3304,1300.0
2018-08-15 12:40:00,327.2,327.21,327.1,327.21,1200.0,309.1981,309.2076,309.1036,309.2076,1200.0
2018-08-15 12:45:00,327.09,327.35,327.09,327.22,1493.0,309.0942,309.3399,309.0942,309.217,1493.0
2018-08-15 12:50:00,327.24,327.33,327.24,327.33,400.0,309.2359,309.321,309.2359,309.321,400.0
2018-08-15 12:55:00,327.17,327.17,327.16,327.16,200.0,309.1698,309.1698,309.1603,309.1603,200.0
2018-08-15 13:00:00,327.16,327.22,326.94,327.11,3730.0,309.1603,309.217,308.9524,309.1131,3730.0
2018-08-15 13:05:00,327.18,327.3,327.17,327.25,1400.0,309.1792,309.2926,309.1698,309.2454,1400.0
2018-08-15 13:10:00,327.13,327.13,326.96,327.09,2000.0,309.132,309.132,308.9713,309.0942,2000.0
2018-08-15 13:15:00,326.94,327.03,326.89,326.9,1300.0,308.9524,309.0375,308.9052,308.9146,1300.0
2018-08-15 13:20:00,326.88,327.0,326.62,326.63,3333.0,308.8957,309.0091,308.65,308.6595,3333.0
2018-08-15 13:25:00,326.67,326.67,326.55,326.55,380.0,308.6973,308.6973,308.5839,308.5839,380.0
2018-08-15 13:30:00,326.63,326.63,326.52,326.52,200.0,308.6595,308.6595,308.5555,308.5555,200.0
2018-08-15 13:35:00,326.51,326.68,326.44,326.68,955.0,308.5461,308.7067,308.4799,308.7067,955.0
2018-08-15 13:40:00,326.75,326.83,326.7,326.83,1800.0,308.7729,308.8485,308.7256,308.8485,1800.0
2018-08-15 13:45:00,326.61,326.61,326.43,326.46,1160.0,308.6406,308.6406,308.4705,308.4988,1160.0
2018-08-15 13:50:00,326.46,326.46,326.46,326.46,0.0,308.4988,308.4988,308.4988,308.4988,0.0
2018-08-15 13:55:00,326.42,326.42,326.42,326.42,100.0,308.461,308.461,308.461,308.461,100.0
2018-08-15 14:00:00,326.43,326.44,326.23,326.29,2440.0,308.4705,308.4799,308.2815,308.3382,2440.0
2018-08-15 14:05:00,326.17,326.17,326.1,326.16,500.0,308.2248,308.2248,308.1587,308.2153,500.0
2018-08-15 14:10:00,326.21,326.21,325.87,325.87,1400.0,308.2626,308.2626,307.9413,307.9413,1400.0
2018-08-15 14:15:00,325.9,326.0,325.9,326.0,600.0,307.9697,308.0642,307.9697,308.0642,600.0
2018-08-15 14:20:00,326.08,326.08,326.08,326.08,300.0,308.1398,308.1398,308.1398,308.1398,300.0
2018-08-15 14:25:00,326.24,326.32,325.61,325.69,2496.0,308.2909,308.3665,307.6956,307.7712,2496.0
2018-08-15 14:30:00,325.73,325.97,325.66,325.88,1940.0,307.809,308.0358,307.7429,307.9508,1940.0
2018-08-15 14:35:00,325.88,325.88,325.88,325.88,100.0,307.9508,307.9508,307.9508,307.9508,100.0
2018-08-15 14:40:00,325.99,326.0,325.75,325.77,2815.0,308.0547,308.0642,307.8279,307.8468,2815.0
2018-08-15 14:45:00,325.69,325.8,325.55,325.8,2734.0,307.7712,307.8752,307.6389,307.8752,2734.0
2018-08-15 14:50:00,325.84,325.99,325.66,325.87,1303.0,307.913,308.0547,307.7429,307.9413,1303.0
2018-08-15 14:55:00,325.9,325.9,325.75,325.85,2200.0,307.9697,307.9697,307.8279,307.9224,2200.0
2018-08-15 15:00:00,325.79,326.19,325.76,326.14,9223.0,307.8657,308.2437,307.8374,308.1964,9223.0
2018-08-15 15:05:00,326.07,326.07,325.72,326.02,4034.0,308.1303,308.1303,307.7996,308.0831,4034.0
2018-08-15 15:10:00,326.0,326.0,325.52,325.52,1200.0,308.0642,308.0642,307.6106,307.6106,1200.0
2018-08-15 15:15:00,325.68,325.82,325.64,325.82,1983.0,307.7618,307.8941,307.724,307.8941,1983.0
2018-08-15 15:20:00,325.75,325.75,325.63,325.69,600.0,307.8279,307.8279,307.7145,307.7712,600.0
2018-08-15 15:25:00,325.78,325.92,325.71,325.91,2311.0,307.8563,307.9886,307.7901,307.9791,2311.0
2018-08-15 15:30:00,325.79,326.25,325.79,326.21,9633.0,307.8657,308.3004,307.8657,308.2626,9633.0
2018-08-15 15:35:00,326.15,326.3,326.11,326.18,3016.0,308.2059,308.3476,308.1681,308.2342,3016.0
2018-08-15 15:40:00,326.11,326.27,325.89,325.98,8688.0,308.1681,308.3193,307.9602,308.0453,8688.0
2018-08-15 15:45:00,325.9,326.26,325.89,326.04,7323.0,307.9697,308.3098,307.9602,308.102,7323.0
2018-08-15 15:50:00,325.97,326.49,325.97,326.13,7802.0,308.0358,308.5272,308.0358,308.187,7802.0
2018-08-15 15:55:00,326.07,326.43,325.82,326.02,27121.0,308.1303,308.4705,307.8941,308.0831,27121.0
2018-08-16 09:30:00,326.95,328.32,326.48,326.48,3640.0,308.9619,310.2565,308.5177,308.5177,3640.0
2018-08-16 09:35:00,326.9,327.03,326.42,327.03,1700.0,308.9146,309.0375,308.461,309.0375,1700.0
2018-08-16 09:40:00,327.0,327.36,326.35,327.36,1745.0,309.0091,309.3493,308.3949,309.3493,1745.0
2018-08-16 09:45:00,327.64,327.64,326.54,326.54,905.0,309.6139,309.6139,308.5744,308.5744,905.0
2018-08-16 09:50:00,326.7,326.91,326.5,326.78,1625.0,308.7256,308.9241,308.5366,308.8012,1625.0
2018-08-16 09:55:00,327.16,327.62,327.16,327.29,1700.0,309.1603,309.595,309.1603,309.2832,1700.0
2018-08-16 10:00:00,327.33,327.56,327.21,327.21,1800.0,309.321,309.5383,309.2076,309.2076,1800.0
2018-08-16 10:05:00,327.11,327.37,327.09,327.1,625.0,309.1131,309.3588,309.0942,309.1036,625.0
2018-08-16 10:10:00,327.0,327.18,326.87,327.18,1100.0,309.0091,309.1792,308.8863,309.1792,1100.0
2018-08-16 10:15:00,327.19,327.19,326.95,326.95,4031.0,309.1887,309.1887,308.9619,308.9619,4031.0
2018-08-16 10:20:00,326.94,327.08,326.6,326.88,7100.0,308.9524,309.0847,308.6311,308.8957,7100.0
2018-08-16 10:25:00,327.03,327.34,327.02,327.24,1000.0,309.0375,309.3304,309.028,309.2359,1000.0
2018-08-16 10:30:00,327.19,327.39,326.91,327.39,1500.0,309.1887,309.3777,308.9241,309.3777,1500.0
2018-08-16 10:35:00,327.43,327.43,327.34,327.34,200.0,309.4155,309.4155,309.3304,309.3304,200.0
2018-08-16 10:40:00,327.35,327.52,327.25,327.52,2020.0,309.3399,309.5005,309.2454,309.5005,2020.0
2018-08-16 10:45:00,327.52,327.73,327.45,327.63,2000.0,309.5005,309.699,309.4344,309.6045,2000.0
2018-08-16 10:50:00,327.52,327.55,327.37,327.39,1500.0,309.5005,309.5289,309.3588,309.3777,1500.0
2018-08-16 10:55:00,327.34,327.5,327.19,327.39,4669.0,309.3304,309.4816,309.1887,309.3777,4669.0
2018-08-16 11:00:00,327.41,327.81,327.28,327.81,800.0,309.3966,309.7746,309.2737,309.7746,800.0
2018-08-16 11:05:00,327.9,328.2,327.9,328.09,1844.0,309.8596,310.1431,309.8596,310.0392,1844.0
2018-08-16 11:10:00,327.89,327.98,327.85,327.91,6157.0,309.8502,309.9352,309.8124,309.8691,6157.0
2018-08-16 11:15:00,327.97,328.14,327.9,328.13,2323.0,309.9258,310.0864,309.8596,310.077,2323.0
2018-08-16 11:20:00,328.22,328.58,328.22,328.58,3821.0,310.162,310.5022,310.162,310.5022,3821.0
2018-08-16 11:25:00,328.66,329.11,328.66,329.02,1200.0,310.5778,311.003,310.5778,310.918,1200.0
2018-08-16 11:30:00,329.11,329.11,328.71,328.97,3000.0,311.003,311.003,310.6251,310.8707,3000.0
2018-08-16 11:35:00,329.17,329.46,329.17,329.23,1000.0,311.0597,311.3338,311.0597,311.1164,1000.0
2018-08-16 11:40:00,329.22,329.51,329.22,329.49,3640.0,311.107,311.381,311.107,311.3621,3640.0
2018-08-16 11:45:00,329.61,330.0,329.61,329.8,2782.0,311.4755,311.8441,311.4755,311.6551,2782.0
2018-08-16 11:50:00,329.66,329.86,329.48,329.75,1800.0,311.5228,311.7118,311.3527,311.6078,1800.0
2018-08-16 11:55:00,329.8,329.88,329.7,329.75,3700.0,311.6551,311.7307,311.5606,311.6078,3700.0
2018-08-16 12:00:00,329.79,330.41,329.77,330.41,5392.0,311.6456,312.2315,311.6267,312.2315,5392.0
2018-08-16 12:05:00,330.39,330.59,330.12,330.53,3105.0,312.2126,312.4016,311.9575,312.3449,3105.0
2018-08-16 12:10:00,330.61,331.09,330.61,330.82,3600.0,312.4205,312.8741,312.4205,312.619,3600.0
2018-08-16 12:15:00,330.66,330.94,330.62,330.94,1900.0,312.4678,312.7324,312.43,312.7324,1900.0
2018-08-16 12:20:00,330.62,330.81,330.53,330.75,2300.0,312.43,312.6095,312.3449,312.5528,2300.0
2018-08-16 12:25:00,330.75,330.92,330.71,330.92,1693.0,312.5528,312.7135,312.515,312.7135,1693.0
2018-08-16 12:30:00,330.97,330.98,330.79,330.81,2100.0,312.7607,312.7702,312.5906,312.6095,2100.0
2018-08-16 12:35:00,330.73,330.79,330.62,330.62,890.0,312.5339,312.5906,312.43,312.43,890.0
2018-08-16 12:40:00,330.79,330.81,330.46,330.54,4033.0,312.5906,312.6095,312.2788,312.3544,4033.0
2018-08-16 12:45:00,330.61,330.73,330.5,330.61,12635.0,312.4205,312.5339,312.3166,312.4205,12635.0
2018-08-16 12:50:00,330.8,330.8,330.8,330.8,100.0,312.6001,312.6001,312.6001,312.6001,100.0
2018-08-16 12:55:00,330.73,330.73,330.3,330.35,4085.0,312.5339,312.5339,312.1276,312.1748,4085.0
2018-08-16 13:00:00,330.1,330.29,330.1,330.29,800.0,311.9386,312.1181,311.9386,312.1181,800.0
2018-08-16 13:05:00,330.18,330.31,330.05,330.21,1800.0,312.0142,312.137,311.8913,312.0425,1800.0
2018-08-16 13:10:00,330.33,330.33,330.33,330.33,400.0,312.1559,312.1559,312.1559,312.1559,400.0
2018-08-16 13:15:00,330.34,330.37,330.34,330.36,597.0,312.1654,312.1937,312.1654,312.1843,597.0
2018-08-16 13:20:00,330.36,330.49,329.61,330.15,14124.0,312.1843,312.3071,311.4755,311.9858,14124.0
2018-08-16 13:25:00,330.17,330.17,330.09,330.16,1337.0,312.0047,312.0047,311.9291,311.9953,1337.0
2018-08-16 13:30:00,330.16,330.22,330.07,330.19,2755.0,311.9953,312.052,311.9102,312.0236,2755.0
2018-08-16 13:35:00,330.28,330.44,330.19,330.19,3600.0,312.1087,312.2599,312.0236,312.0236,3600.0
2018-08-16 13:40:00,330.2,330.22,329.95,329.95,1700.0,312.0331,312.052,311.7968,311.7968,1700.0
2018-08-16 13:45:00,329.97,330.1,329.97,329.97,1800.0,311.8157,311.9386,311.8157,311.8157,1800.0
2018-08-16 13:50:00,330.02,330.02,330.0,330.0,202.0,311.863,311.863,311.8441,311.8441,202.0
2018-08-16 13:55:00,330.0,330.11,329.98,329.98,1114.0,311.8441,311.948,311.8252,311.8252,1114.0
2018-08-16 14:00:00,329.98,329.99,329.71,329.99,2904.0,311.8252,311.8346,311.57,311.8346,2904.0
2018-08-16 14:05:00,329.98,330.12,329.98,330.12,700.0,311.8252,311.9575,311.8252,311.9575,700.0
2018-08-16 14:10:00,330.23,330.52,330.23,330.49,1732.0,312.0614,312.3355,312.0614,312.3071,1732.0
2018-08-16 14:15:00,330.56,330.87,330.38,330.69,1500.0,312.3733,312.6662,312.2032,312.4961,1500.0
2018-08-16 14:20:00,330.84,330.99,330.75,330.76,1690.0,312.6379,312.7796,312.5528,312.5623,1690.0
2018-08-16 14:25:00,330.61,330.68,330.54,330.54,2288.0,312.4205,312.4867,312.3544,312.3544,2288.0
2018-08-16 14:30:00,330.48,330.49,330.29,330.49,1750.0,312.2977,312.3071,312.1181,312.3071,1750.0
2018-08-16 14:35:00,330.71,330.75,330.56,330.69,2700.0,312.515,312.5528,312.3733,312.4961,2700.0
2018-08-16 14:40:00,330.73,330.73,330.38,330.38,1325.0,312.5339,312.5339,312.2032,312.2032,1325.0
2018-08-16 14:45:00,330.38,330.59,330.38,330.59,1111.0,312.2032,312.4016,312.2032,312.4016,1111.0
2018-08-16 14:50:00,330.52,330.54,330.38,330.54,2240.0,312.3355,312.3544,312.2032,312.3544,2240.0
2018-08-16 14:55:00,330.39,330.54,330.35,330.4,3265.0,312.2126,312.3544,312.1748,312.2221,3265.0
2018-08-16 15:00:00,330.4,330.72,330.37,330.64,2641.0,312.2221,312.5245,312.1937,312.4489,2641.0
2018-08-16 15:05:00,330.74,330.74,330.56,330.63,4888.0,312.5434,312.5434,312.3733,312.4394,4888.0
2018-08-16 15:10:00,330.61,330.83,330.56,330.83,1800.0,312.4205,312.6284,312.3733,312.6284,1800.0
2018-08-16 15:15:00,331.03,331.03,330.65,330.65,3320.0,312.8174,312.8174,312.4583,312.4583,3320.0
2018-08-16 15:20:00,330.63,330.83,330.62,330.7,1800.0,312.4394,312.6284,312.43,312.5056,1800.0
2018-08-16 15:25:00,330.57,330.72,330.57,330.72,1225.0,312.3827,312.5245,312.3827,312.5245,1225.0
2018-08-16 15:30:00,330.62,330.71,330.56,330.68,2991.0,312.43,312.515,312.3733,312.4867,2991.0
2018-08-16 15:35:00,330.63,330.63,330.44,330.45,4073.0,312.4394,312.4394,312.2599,312.2693,4073.0
2018-08-16 15:40:00,330.37,330.37,330.11,330.35,3750.0,312.1937,312.1937,311.948,312.1748,3750.0
2018-08-16 15:45:00,330.35,330.38,330.23,330.28,11413.0,312.1748,312.2032,312.0614,312.1087,11413.0
2018-08-16 15:50:00,330.29,330.29,329.67,329.95,11800.0,312.1181,312.1181,311.5322,311.7968,11800.0
2018-08-16 15:55:00,329.85,330.39,329.82,330.19,37893.0,311.7023,312.2126,311.674,312.0236,37893.0
2018-08-17 09:30:00,330.81,330.81,329.56,329.92,15575.0,312.6095,312.6095,311.4283,311.7685,15575.0
2018-08-17 09:35:00,330.02,330.12,328.45,328.71,4600.0,311.863,311.9575,310.3794,310.6251,4600.0
2018-08-17 09:40:00,328.71,328.89,328.31,328.31,2200.0,310.6251,310.7952,310.2471,310.2471,2200.0
2018-08-17 09:45:00,328.08,328.83,328.08,328.47,9548.0,310.0297,310.7385,310.0297,310.3983,9548.0
2018-08-17 09:50:00,328.29,328.43,328.19,328.19,2466.0,310.2282,310.3605,310.1337,310.1337,2466.0
2018-08-17 09:55:00,328.11,328.11,327.6,328.01,4300.0,310.0581,310.0581,309.5761,309.9636,4300.0
2018-08-17 10:00:00,328.04,329.0,327.97,328.59,8400.0,309.9919,310.8991,309.9258,310.5117,8400.0
2018-08-17 10:05:00,328.5,328.5,327.92,328.0,2797.0,310.4266,310.4266,309.8785,309.9541,2797.0
2018-08-17 10:10:00,327.77,327.77,327.11,327.25,3300.0,309.7368,309.7368,309.1131,309.2454,3300.0
2018-08-17 10:15:00,327.1,327.11,326.5,326.53,7385.0,309.1036,309.1131,308.5366,308.565,7385.0
2018-08-17 10:20:00,326.7,326.99,326.48,326.94,10323.0,308.7256,308.9997,308.5177,308.9524,10323.0
2018-08-17 10:25:00,326.85,327.11,326.5,326.55,3800.0,308.8674,309.1131,308.5366,308.5839,3800.0
2018-08-17 10:30:00,326.5,326.68,326.35,326.68,2600.0,308.5366,308.7067,308.3949,308.7067,2600.0
2018-08-17 10:35:00,326.73,326.77,326.65,326.71,1000.0,308.754,308.7918,308.6784,308.7351,1000.0
2018-08-17 10:40:00,326.94,326.95,326.64,326.77,1730.0,308.9524,308.9619,308.6689,308.7918,1730.0
2018-08-17 10:45:00,326.74,327.07,326.7,327.03,4298.0,308.7634,309.0753,308.7256,309.0375,4298.0
2018-08-17 10:50:00,326.81,326.84,326.69,326.75,5500.0,308.8296,308.8579,308.7162,308.7729,5500.0
2018-08-17 10:55:00,326.78,326.98,326.53,326.53,3600.0,308.8012,308.9902,308.565,308.565,3600.0
2018-08-17 11:00:00,326.5,326.64,326.44,326.59,1100.0,308.5366,308.6689,308.4799,308.6217,1100.0
2018-08-17 11:05:00,326.62,326.87,326.47,326.87,3800.0,308.65,308.8863,308.5083,308.8863,3800.0
2018-08-17 11:10:00,327.01,327.1,326.9,327.04,1300.0,309.0186,309.1036,308.9146,309.0469,1300.0
2018-08-17 11:15:00,327.04,327.14,326.91,327.02,4400.0,309.0469,309.1414,308.9241,309.028,4400.0
2018-08-17 11:20:00,327.14,327.14,326.85,326.95,400.0,309.1414,309.1414,308.8674,308.9619,400.0
2018-08-17 11:25:00,326.92,326.94,326.61,326.61,1700.0,308.9335,308.9524,308.6406,308.6406,1700.0
2018-08-17 11:30:00,326.86,326.93,326.48,326.62,3700.0,308.8768,308.943,308.5177,308.65,3700.0
2018-08-17 11:35:00,326.63,326.84,326.63,326.74,3000.0,308.6595,308.8579,308.6595,308.7634,3000.0
2018-08-17 11:40:00,326.72,326.81,326.57,326.59,1300.0,308.7445,308.8296,308.6028,308.6217,1300.0
2018-08-17 11:45:00,326.65,326.69,326.57,326.69,1700.0,308.6784,308.7162,308.6028,308.7162,1700.0
2018-08-17 11:50:00,326.68,326.81,326.59,326.74,2659.0,308.7067,308.8296,308.6217,308.7634,2659.0
2018-08-17 11:55:00,326.73,327.11,326.73,327.04,2600.0,308.754,309.1131,308.754,309.0469,2600.0
2018-08-17 12:00:00,326.97,327.29,326.9,327.28,4834.0,308.9808,309.2832,308.9146,309.2737,4834.0
2018-08-17 12:05:00,327.34,327.46,327.15,327.31,5750.0,309.3304,309.4438,309.1509,309.3021,5750.0
2018-08-17 12:10:00,327.38,327.56,327.29,327.29,2600.0,309.3682,309.5383,309.2832,309.2832,2600.0
2018-08-17 12:15:00,327.34,327.41,326.97,327.06,4000.0,309.3304,309.3966,308.9808,309.0658,4000.0
2018-08-17 12:20:00,327.0,327.13,327.0,327.12,400.0,309.0091,309.132,309.0091,309.1225,400.0
2018-08-17 12:25:00,327.27,327.27,327.09,327.09,2417.0,309.2643,309.2643,309.0942,309.0942,2417.0
2018-08-17 12:30:00,327.07,327.07,326.76,326.83,2500.0,309.0753,309.0753,308.7823,308.8485,2500.0
2018-08-17 12:35:00,326.83,326.95,326.83,326.95,600.0,308.8485,308.9619,308.8485,308.9619,600.0
2018-08-17 12:40:00,326.99,327.04,326.92,326.92,901.0,308.9997,309.0469,308.9335,308.9335,901.0
2018-08-17 12:45:00,326.97,327.05,326.86,326.89,2000.0,308.9808,309.0564,308.8768,308.9052,2000.0
2018-08-17 12:50:00,326.91,327.02,326.91,327.0,703.0,308.9241,309.028,308.9241,309.0091,703.0
2018-08-17 12:55:00,326.97,327.1,326.87,326.97,2316.0,308.9808,309.1036,308.8863,308.9808,2316.0
2018-08-17 13:00:00,326.98,327.07,326.93,327.03,1449.0,308.9902,309.0753,308.943,309.0375,1449.0
2018-08-17 13:05:00,326.93,327.02,326.9,327.02,1807.0,308.943,309.028,308.9146,309.028,1807.0
2018-08-17 13:10:00,327.02,327.29,327.02,327.29,1206.0,309.028,309.2832,309.028,309.2832,1206.0
2018-08-17 13:15:00,327.34,327.38,327.2,327.21,2292.0,309.3304,309.3682,309.1981,309.2076,2292.0
2018-08-17 13:20:00,327.36,327.39,327.18,327.2,4695.0,309.3493,309.3777,309.1792,309.1981,4695.0
2018-08-17 13:25:00,327.24,327.24,327.01,327.05,2385.0,309.2359,309.2359,309.0186,309.0564,2385.0
2018-08-17 13:30:00,327.1,327.22,326.94,327.13,3314.0,309.1036,309.217,308.9524,309.132,3314.0
2018-08-17 13:35:00,327.02,327.18,326.96,327.12,2000.0,309.028,309.1792,308.9713,309.1225,2000.0
2018-08-17 13:40:00,327.06,327.06,326.87,326.93,2376.0,309.0658,309.0658,308.8863,308.943,2376.0
2018-08-17 13:45:00,326.91,327.14,326.91,327.02,2600.0,308.9241,309.1414,308.9241,309.028,2600.0
2018-08-17 13:50:00,327.05,327.13,326.96,327.05,3000.0,309.0564,309.132,308.9713,309.0564,3000.0
2018-08-17 13:55:00,327.12,327.32,327.06,327.32,1700.0,309.1225,309.3115,309.0658,309.3115,1700.0
2018-08-17 14:00:00,327.31,327.66,327.27,327.65,7660.0,309.3021,309.6328,309.2643,309.6234,7660.0
2018-08-17 14:05:00,327.65,327.97,327.47,327.47,3313.0,309.6234,309.9258,309.4533,309.4533,3313.0
2018-08-17 14:10:00,327.56,327.72,327.26,327.31,4268.0,309.5383,309.6895,309.2548,309.3021,4268.0
2018-08-17 14:15:00,327.3,327.3,326.95,327.04,3656.0,309.2926,309.2926,308.9619,309.0469,3656.0
2018-08-17 14:20:00,326.95,327.05,326.87,326.91,1300.0,308.9619,309.0564,308.8863,308.9241,1300.0
2018-08-17 14:25:00,326.8,326.83,326.65,326.65,1200.0,308.8201,308.8485,308.6784,308.6784,1200.0
2018-08-17 14:30:00,326.55,326.59,326.48,326.55,1500.0,308.5839,308.6217,308.5177,308.5839,1500.0
2018-08-17 14:35:00,326.63,326.63,326.42,326.42,1000.0,308.6595,308.6595,308.461,308.461,1000.0
2018-08-17 14:40:00,326.49,326.77,326.49,326.6,3200.0,308.5272,308.7918,308.5272,308.6311,3200.0
2018-08-17 14:45:00,326.64,326.69,326.63,326.63,1427.0,308.6689,308.7162,308.6595,308.6595,1427.0
2018-08-17 14:50:00,326.61,326.66,326.42,326.5,3825.0,308.6406,308.6878,308.461,308.5366,3825.0
2018-08-17 14:55:00,326.61,326.71,326.6,326.71,1205.0,308.6406,308.7351,308.6311,308.7351,1205.0
2018-08-17 15:00:00,326.76,327.06,326.76,327.0,3300.0,308.7823,309.0658,308.7823,309.0091,3300.0
2018-08-17 15:05:00,326.98,326.98,326.48,326.55,3041.0,308.9902,308.9902,308.5177,308.5839,3041.0
2018-08-17 15:10:00,326.48,326.63,326.48,326.59,1247.0,308.5177,308.6595,308.5177,308.6217,1247.0
2018-08-17 15:15:00,326.77,326.77,326.36,326.37,1792.0,308.7918,308.7918,308.4043,308.4138,1792.0
2018-08-17 15:20:00,326.37,326.39,326.04,326.04,3000.0,308.4138,308.4327,308.102,308.102,3000.0
2018-08-17 15:25:00,326.08,326.12,325.46,325.46,6500.0,308.1398,308.1775,307.5539,307.5539,6500.0
2018-08-17 15:30:00,325.45,325.49,325.27,325.47,8281.0,307.5444,307.5822,307.3743,307.5633,8281.0
2018-08-17 15:35:00,325.4,325.63,325.31,325.38,8343.0,307.4972,307.7145,307.4121,307.4783,8343.0
2018-08-17 15:40:00,325.38,325.57,325.29,325.41,7850.0,307.4783,307.6578,307.3932,307.5066,7850.0
2018-08-17 15:45:00,325.46,325.5,324.82,324.82,17779.0,307.5539,307.5917,306.9491,306.9491,17779.0
2018-08-17 15:50:00,324.82,324.97,324.42,324.66,15522.0,306.9491,307.0908,306.5711,306.7979,15522.0
2018-08-17 15:55:00,324.73,324.73,324.25,324.62,29268.0,306.864,306.864,306.4104,306.7601,29268.0
2018-08-20 09:30:00,324.52,325.28,322.75,323.92,8050.0,306.6656,307.3838,304.993,306.0986,8050.0
2018-08-20 09:35:00,323.84,323.84,322.05,322.17,4663.0,306.023,306.023,304.3315,304.4449,4663.0
2018-08-20 09:40:00,322.46,323.0,322.31,322.37,1400.0,304.7189,305.2292,304.5772,304.6339,1400.0
2018-08-20 09:45:00,322.6,323.61,322.37,322.89,4811.0,304.8512,305.8056,304.6339,305.1253,4811.0
2018-08-20 09:50:00,323.03,323.12,322.8,322.82,1419.0,305.2576,305.3426,305.0402,305.0591,1419.0
2018-08-20 09:55:00,323.13,324.09,323.13,324.09,2440.0,305.3521,306.2592,305.3521,306.2592,2440.0
2018-08-20 10:00:00,324.09,324.34,323.64,323.99,9180.0,306.2592,306.4955,305.834,306.1647,9180.0
2018-08-20 10:05:00,323.88,324.35,323.88,324.05,4512.0,306.0608,306.5049,306.0608,306.2214,4512.0
2018-08-20 10:10:00,324.02,324.22,323.86,324.22,1984.0,306.1931,306.3821,306.0419,306.3821,1984.0
2018-08-20 10:15:00,324.22,324.38,324.0,324.06,2298.0,306.3821,306.5333,306.1742,306.2309,2298.0
2018-08-20 10:20:00,324.28,324.69,324.13,324.39,3910.0,306.4388,306.8262,306.297,306.5427,3910.0
2018-08-20 10:25:00,324.47,324.47,323.99,324.16,1920.0,306.6183,306.6183,306.1647,306.3254,1920.0
2018-08-20 10:30:00,324.07,324.17,323.94,324.17,923.0,306.2403,306.3348,306.1175,306.3348,923.0
2018-08-20 10:35:00,324.03,324.16,324.0,324.13,1100.0,306.2025,306.3254,306.1742,306.297,1100.0
2018-08-20 10:40:00,324.21,324.21,323.85,323.86,1000.0,306.3726,306.3726,306.0324,306.0419,1000.0
2018-08-20 10:45:00,324.18,324.38,324.0,324.38,1056.0,306.3443,306.5333,306.1742,306.5333,1056.0
2018-08-20 10:50:00,324.53,324.73,324.09,324.09,3600.0,306.675,306.864,306.2592,306.2592,3600.0
2018-08-20 10:55:00,324.22,324.22,324.22,324.22,100.0,306.3821,306.3821,306.3821,306.3821,100.0
2018-08-20 11:00:00,324.33,324.97,324.33,324.91,1300.0,306.486,307.0908,306.486,307.0341,1300.0
2018-08-20 11:05:00,325.1,325.1,324.99,325.1,700.0,307.2137,307.2137,307.1097,307.2137,700.0
2018-08-20 11:10:00,325.22,325.27,325.14,325.25,833.0,307.3271,307.3743,307.2515,307.3554,833.0
2018-08-20 11:15:00,325.08,325.17,324.92,324.98,4000.0,307.1948,307.2798,307.0436,307.1003,4000.0
2018-08-20 11:20:00,325.26,325.49,325.15,325.15,1247.0,307.3649,307.5822,307.2609,307.2609,1247.0
2018-08-20 11:25:00,325.23,325.3,325.21,325.3,500.0,307.3365,307.4027,307.3176,307.4027,500.0
2018-08-20 11:30:00,325.24,325.46,325.24,325.35,900.0,307.346,307.5539,307.346,307.4499,900.0
2018-08-20 11:35:00,325.18,325.18,325.18,325.18,100.0,307.2893,307.2893,307.2893,307.2893,100.0
2018-08-20 11:40:00,325.25,325.31,325.15,325.26,905.0,307.3554,307.4121,307.2609,307.3649,905.0
2018-08-20 11:45:00,325.43,325.69,325.43,325.68,1600.0,307.5255,307.7712,307.5255,307.7618,1600.0
2018-08-20 11:50:00,325.7,325.77,325.56,325.65,1000.0,307.7807,307.8468,307.6484,307.7334,1000.0
2018-08-20 11:55:00,325.25,325.37,325.19,325.37,700.0,307.3554,307.4688,307.2987,307.4688,700.0
2018-08-20 12:00:00,325.5,325.65,325.48,325.65,500.0,307.5917,307.7334,307.5728,307.7334,500.0
2018-08-20 12:05:00,325.53,325.66,325.42,325.62,900.0,307.62,307.7429,307.5161,307.7051,900.0
2018-08-20 12:10:00,325.72,325.84,325.65,325.65,2592.0,307.7996,307.913,307.7334,307.7334,2592.0
2018-08-20 12:15:00,325.74,325.79,325.52,325.79,4118.0,307.8185,307.8657,307.6106,307.8657,4118.0
2018-08-20 12:20:00,325.68,325.76,325.56,325.56,636.0,307.7618,307.8374,307.6484,307.6484,636.0
2018-08-20 12:25:00,325.63,325.7,325.56,325.63,900.0,307.7145,307.7807,307.6484,307.7145,900.0
2018-08-20 12:30:00,325.57,325.64,325.45,325.58,1400.0,307.6578,307.724,307.5444,307.6673,1400.0
2018-08-20 12:35:00,325.53,325.66,325.46,325.46,500.0,307.62,307.7429,307.5539,307.5539,500.0
2018-08-20 12:40:00,325.67,325.7,325.49,325.49,2100.0,307.7523,307.7807,307.5822,307.5822,2100.0
2018-08-20 12:45:00,325.56,325.63,325.55,325.63,600.0,307.6484,307.7145,307.6389,307.7145,600.0
2018-08-20 12:50:00,325.63,325.63,325.63,325.63,0.0,307.7145,307.7145,307.7145,307.7145,0.0
2018-08-20 12:55:00,325.56,325.78,325.56,325.78,601.0,307.6484,307.8563,307.6484,307.8563,601.0
2018-08-20 13:00:00,325.74,325.93,325.74,325.93,1220.0,307.8185,307.998,307.8185,307.998,1220.0
2018-08-20 13:05:00,325.89,326.02,325.85,325.9,1000.0,307.9602,308.0831,307.9224,307.9697,1000.0
2018-08-20 13:10:00,325.85,326.04,325.85,325.97,800.0,307.9224,308.102,307.9224,308.0358,800.0
2018-08-20 13:15:00,325.94,326.32,325.82,326.1,5142.0,308.0075,308.3665,307.8941,308.1587,5142.0
2018-08-20 13:20:00,326.14,326.27,326.07,326.13,2636.0,308.1964,308.3193,308.1303,308.187,2636.0
2018-08-20 13:25:00,326.28,326.37,326.24,326.37,700.0,308.3287,308.4138,308.2909,308.4138,700.0
2018-08-20 13:30:00,326.27,326.33,326.23,326.33,1000.0,308.3193,308.376,308.2815,308.376,1000.0
2018-08-20 13:35:00,326.35,326.37,326.21,326.37,1120.0,308.3949,308.4138,308.2626,308.4138,1120.0
2018-08-20 13:40:00,326.39,326.43,326.28,326.28,2201.0,308.4327,308.4705,308.3287,308.3287,2201.0
2018-08-20 13:45:00,326.32,326.32,326.26,326.26,1100.0,308.3665,308.3665,308.3098,308.3098,1100.0
2018-08-20 13:50:00,326.34,326.34,326.15,326.28,2595.0,308.3854,308.3854,308.2059,308.3287,2595.0
2018-08-20 13:55:00,326.39,326.39,326.22,326.24,1700.0,308.4327,308.4327,308.272,308.2909,1700.0
2018-08-20 14:00:00,326.36,326.5,326.25,326.41,1400.0,308.4043,308.5366,308.3004,308.4516,1400.0
2018-08-20 14:05:00,326.33,326.45,326.33,326.42,2222.0,308.376,308.4894,308.376,308.461,2222.0
2018-08-20 14:10:00,326.47,326.7,326.47,326.62,2168.0,308.5083,308.7256,308.5083,308.65,2168.0
2018-08-20 14:15:00,326.61,326.68,326.57,326.67,1966.0,308.6406,308.7067,308.6028,308.6973,1966.0
2018-08-20 14:20:00,326.77,326.77,326.46,326.62,1735.0,308.7918,308.7918,308.4988,308.65,1735.0
2018-08-20 14:25:00,326.56,326.68,326.51,326.6,900.0,308.5933,308.7067,308.5461,308.6311,900.0
2018-08-20 14:30:00,326.73,326.73,326.57,326.64,1800.0,308.754,308.754,308.6028,308.6689,1800.0
2018-08-20 14:35:00,326.56,326.79,326.51,326.62,1300.0,308.5933,308.8107,308.5461,308.65,1300.0
2018-08-20 14:40:00,326.66,326.72,326.56,326.67,2201.0,308.6878,308.7445,308.5933,308.6973,2201.0
2018-08-20 14:45:00,326.6,326.66,326.57,326.66,400.0,308.6311,308.6878,308.6028,308.6878,400.0
2018-08-20 14:50:00,326.56,326.66,326.56,326.6,700.0,308.5933,308.6878,308.5933,308.6311,700.0
2018-08-20 14:55:00,326.57,326.65,326.56,326.57,2400.0,308.6028,308.6784,308.5933,308.6028,2400.0
2018-08-20 15:00:00,326.53,326.62,326.01,326.01,5800.0,308.565,308.65,308.0736,308.0736,5800.0
2018-08-20 15:05:00,326.0,326.0,325.89,325.96,600.0,308.0642,308.0642,307.9602,308.0264,600.0
2018-08-20 15:10:00,326.0,326.02,325.93,326.02,812.0,308.0642,308.0831,307.998,308.0831,812.0
2018-08-20 15:15:00,326.08,326.23,326.06,326.11,2521.0,308.1398,308.2815,308.1209,308.1681,2521.0
2018-08-20 15:20:00,326.14,326.43,326.05,326.15,3000.0,308.1964,308.4705,308.1114,308.2059,3000.0
2018-08-20 15:25:00,326.32,326.47,326.28,326.47,2648.0,308.3665,308.5083,308.3287,308.5083,2648.0
2018-08-20 15:30:00,326.41,326.47,326.22,326.26,3515.0,308.4516,308.5083,308.272,308.3098,3515.0
2018-08-20 15:35:00,326.27,326.51,326.24,326.42,1926.0,308.3193,308.5461,308.2909,308.461,1926.0
2018-08-20 15:40:00,326.38,326.51,326.26,326.45,3952.0,308.4232,308.5461,308.3098,308.4894,3952.0
2018-08-20 15:45:00,326.39,326.52,326.24,326.52,2400.0,308.4327,308.5555,308.2909,308.5555,2400.0
2018-08-20 15:50:00,326.49,326.52,326.27,326.47,5490.0,308.5272,308.5555,308.3193,308.5083,5490.0
2018-08-20 15:55:00,326.53,326.59,325.51,326.38,18462.0,308.565,308.6217,307.6011,308.4232,18462.0
2018-08-21 09:30:00,326.07,326.17,326.07,326.17,2785.0,308.1303,308.2248,308.1303,308.2248,2785.0
2018-08-21 09:35:00,325.49,326.3,325.47,326.19,2743.0,307.5822,308.3476,307.5633,308.2437,2743.0
2018-08-21 09:40:00,325.95,326.05,325.58,325.58,1642.0,308.0169,308.1114,307.6673,307.6673,1642.0
2018-08-21 09:45:00,325.51,326.21,325.51,326.19,4000.0,307.6011,308.2626,307.6011,308.2437,4000.0
2018-08-21 09:50:00,326.04,326.04,325.02,325.03,1500.0,308.102,308.102,307.1381,307.1475,1500.0
2018-08-21 09:55:00,325.19,325.42,325.01,325.02,1823.0,307.2987,307.5161,307.1286,307.1381,1823.0
2018-08-21 10:00:00,325.02,325.07,324.62,324.72,3290.0,307.1381,307.1853,306.7601,306.8546,3290.0
2018-08-21 10:05:00,324.27,324.59,324.26,324.59,330.0,306.4293,306.7317,306.4199,306.7317,330.0
2018-08-21 10:10:00,324.69,325.23,324.68,325.23,500.0,306.8262,307.3365,306.8168,307.3365,500.0
2018-08-21 10:15:00,325.0,325.03,324.64,324.64,3702.0,307.1192,307.1475,306.779,306.779,3702.0
2018-08-21 10:20:00,324.4,324.51,324.07,324.27,2200.0,306.5522,306.6561,306.2403,306.4293,2200.0
2018-08-21 10:25:00,324.23,324.23,323.89,324.05,1655.0,306.3915,306.3915,306.0702,306.2214,1655.0
2018-08-21 10:30:00,324.14,324.35,323.88,324.16,3100.0,306.3065,306.5049,306.0608,306.3254,3100.0
2018-08-21 10:35:00,324.04,324.15,323.98,324.01,1500.0,306.212,306.3159,306.1553,306.1836,1500.0
2018-08-21 10:40:00,323.91,324.31,323.9,324.23,1982.0,306.0891,306.4671,306.0797,306.3915,1982.0
2018-08-21 10:45:00,324.27,324.42,324.16,324.17,500.0,306.4293,306.5711,306.3254,306.3348,500.0
2018-08-21 10:50:00,324.46,324.46,324.44,324.46,300.0,306.6089,306.6089,306.59,306.6089,300.0
2018-08-21 10:55:00,324.6,324.77,324.33,324.77,2503.0,306.7412,306.9018,306.486,306.9018,2503.0
2018-08-21 11:00:00,324.92,325.19,324.75,324.77,3100.0,307.0436,307.2987,306.8829,306.9018,3100.0
2018-08-21 11:05:00,324.89,325.22,324.89,325.17,5177.0,307.0152,307.3271,307.0152,307.2798,5177.0
2018-08-21 11:10:00,325.03,325.04,324.73,324.74,2700.0,307.1475,307.157,306.864,306.8735,2700.0
2018-08-21 11:15:00,324.73,324.87,324.65,324.86,1152.0,306.864,306.9963,306.7884,306.9869,1152.0
2018-08-21 11:20:00,324.76,325.08,324.76,325.08,800.0,306.8924,307.1948,306.8924,307.1948,800.0
2018-08-21 11:25:00,325.24,325.33,325.23,325.31,1026.0,307.346,307.431,307.3365,307.4121,1026.0
2018-08-21 11:30:00,325.32,325.39,325.01,325.2,2400.0,307.4216,307.4877,307.1286,307.3082,2400.0
2018-08-21 11:35:00,325.14,325.48,325.14,325.37,400.0,307.2515,307.5728,307.2515,307.4688,400.0
2018-08-21 11:40:00,325.55,325.7,325.54,325.63,354.0,307.6389,307.7807,307.6295,307.7145,354.0
2018-08-21 11:45:00,325.68,325.83,325.5,325.65,1600.0,307.7618,307.9035,307.5917,307.7334,1600.0
2018-08-21 11:50:00,325.48,325.52,325.47,325.47,300.0,307.5728,307.6106,307.5633,307.5633,300.0
2018-08-21 11:55:00,325.41,325.67,325.41,325.62,1400.0,307.5066,307.7523,307.5066,307.7051,1400.0
2018-08-21 12:00:00,325.6,325.66,325.24,325.36,3055.0,307.6862,307.7429,307.346,307.4594,3055.0
2018-08-21 12:05:00,325.41,325.59,325.41,325.59,600.0,307.5066,307.6767,307.5066,307.6767,600.0
2018-08-21 12:10:00,325.49,325.49,325.39,325.4,200.0,307.5822,307.5822,307.4877,307.4972,200.0
2018-08-21 12:15:00,325.57,325.64,325.48,325.52,800.0,307.6578,307.724,307.5728,307.6106,800.0
2018-08-21 12:20:00,325.52,325.7,325.52,325.57,1039.0,307.6106,307.7807,307.6106,307.6578,1039.0
2018-08-21 12:25:00,325.72,325.73,325.55,325.68,600.0,307.7996,307.809,307.6389,307.7618,600.0
2018-08-21 12:30:00,325.68,325.68,325.57,325.57,302.0,307.7618,307.7618,307.6578,307.6578,302.0
2018-08-21 12:35:00,325.67,326.04,325.62,326.04,1500.0,307.7523,308.102,307.7051,308.102,1500.0
2018-08-21 12:40:00,325.81,326.02,325.73,325.93,2100.0,307.8846,308.0831,307.809,307.998,2100.0
2018-08-21 12:45:00,325.97,325.99,325.87,325.88,600.0,308.0358,308.0547,307.9413,307.9508,600.0
2018-08-21 12:50:00,325.87,326.17,325.82,326.06,2200.0,307.9413,308.2248,307.8941,308.1209,2200.0
2018-08-21 12:55:00,326.1,326.32,326.1,326.12,500.0,308.1587,308.3665,308.1587,308.1775,500.0
2018-08-21 13:00:00,326.35,326.44,326.26,326.33,1921.0,308.3949,308.4799,308.3098,308.376,1921.0
2018-08-21 13:05:00,326.17,326.2,326.01,326.05,2600.0,308.2248,308.2531,308.0736,308.1114,2600.0
2018-08-21 13:10:00,326.21,326.21,325.95,326.05,1500.0,308.2626,308.2626,308.0169,308.1114,1500.0
2018-08-21 13:15:00,326.16,326.16,325.98,326.04,755.0,308.2153,308.2153,308.0453,308.102,755.0
2018-08-21 13:20:00,326.13,326.14,326.06,326.06,410.0,308.187,308.1964,308.1209,308.1209,410.0
2018-08-21 13:25:00,326.15,326.2,326.09,326.1,500.0,308.2059,308.2531,308.1492,308.1587,500.0
2018-08-21 13:30:00,326.1,326.1,326.1,326.1,0.0,308.1587,308.1587,308.1587,308.1587,0.0
2018-08-21 13:35:00,326.35,326.39,326.21,326.24,2213.0,308.3949,308.4327,308.2626,308.2909,2213.0
2018-08-21 13:40:00,326.25,326.31,326.06,326.07,2801.0,308.3004,308.3571,308.1209,308.1303,2801.0
2018-08-21 13:45:00,325.83,325.83,325.79,325.79,500.0,307.9035,307.9035,307.8657,307.8657,500.0
2018-08-21 13:50:00,325.89,325.96,325.67,325.67,705.0,307.9602,308.0264,307.7523,307.7523,705.0
2018-08-21 13:55:00,325.68,325.68,325.67,325.68,100.0,307.7618,307.7618,307.7523,307.7618,100.0
2018-08-21 14:00:00,325.78,325.82,325.42,325.82,5482.0,307.8563,307.8941,307.5161,307.8941,5482.0
2018-08-21 14:05:00,325.76,325.79,325.65,325.73,859.0,307.8374,307.8657,307.7334,307.809,859.0
2018-08-21 14:10:00,325.68,325.77,325.63,325.63,300.0,307.7618,307.8468,307.7145,307.7145,300.0
2018-08-21 14:15:00,325.77,325.83,325.55,325.55,2506.0,307.8468,307.9035,307.6389,307.6389,2506.0
2018-08-21 14:20:00,325.51,325.68,325.51,325.53,1610.0,307.6011,307.7618,307.6011,307.62,1610.0
2018-08-21 14:25:00,325.71,325.86,325.67,325.86,1405.0,307.7901,307.9319,307.7523,307.9319,1405.0
2018-08-21 14:30:00,325.76,325.76,325.52,325.61,1539.0,307.8374,307.8374,307.6106,307.6956,1539.0
2018-08-21 14:35:00,325.65,325.65,325.65,325.65,250.0,307.7334,307.7334,307.7334,307.7334,250.0
2018-08-21 14:40:00,325.78,326.0,325.78,325.89,1862.0,307.8563,308.0642,307.8563,307.9602,1862.0
2018-08-21 14:45:00,325.92,326.02,325.77,325.77,2253.0,307.9886,308.0831,307.8468,307.8468,2253.0
2018-08-21 14:50:00,325.7,325.8,325.6,325.8,417.0,307.7807,307.8752,307.6862,307.8752,417.0
2018-08-21 14:55:00,325.62,325.95,325.62,325.95,1125.0,307.7051,308.0169,307.7051,308.0169,1125.0
2018-08-21 15:00:00,325.79,326.16,325.79,325.9,1108.0,307.8657,308.2153,307.8657,307.9697,1108.0
2018-08-21 15:05:00,326.05,326.1,325.97,326.1,610.0,308.1114,308.1587,308.0358,308.1587,610.0
2018-08-21 15:10:00,326.16,326.16,326.12,326.12,917.0,308.2153,308.2153,308.1775,308.1775,917.0
2018-08-21 15:15:00,326.1,326.19,326.03,326.13,600.0,308.1587,308.2437,308.0925,308.187,600.0
2018-08-21 15:20:00,326.21,326.21,325.93,325.97,2233.0,308.2626,308.2626,307.998,308.0358,2233.0
2018-08-21 15:25:00,326.06,326.12,325.94,326.05,2393.0,308.1209,308.1775,308.0075,308.1114,2393.0
2018-08-21 15:30:00,326.19,326.34,326.14,326.23,1302.0,308.2437,308.3854,308.1964,308.2815,1302.0
2018-08-21 15:35:00,326.06,326.28,326.0,326.09,4300.0,308.1209,308.3287,308.0642,308.1492,4300.0
2018-08-21 15:40:00,326.0,326.02,325.85,325.85,2505.0,308.0642,308.0831,307.9224,307.9224,2505.0
2018-08-21 15:45:00,325.87,326.18,325.58,325.85,4206.0,307.9413,308.2342,307.6673,307.9224,4206.0
2018-08-21 15:50:00,325.66,325.93,325.45,325.84,6394.0,307.7429,307.998,307.5444,307.913,6394.0
2018-08-21 15:55:00,325.95,326.1,325.84,325.92,15289.0,308.0169,308.1587,307.913,307.9886,15289.0
2018-08-22 09:30:00,326.24,326.24,325.81,325.81,3225.0,308.2909,308.2909,307.8846,307.8846,3225.0
2018-08-22 09:35:00,326.24,326.24,325.51,325.78,1600.0,308.2909,308.2909,307.6011,307.8563,1600.0
2018-08-22 09:40:00,325.78,325.78,325.78,325.78,0.0,307.8563,307.8563,307.8563,307.8563,0.0
2018-08-22 09:45:00,326.47,326.67,326.39,326.43,1400.0,308.5083,308.6973,308.4327,308.4705,1400.0
2018-08-22 09:50:00,326.46,326.65,325.26,325.26,3600.0,308.4988,308.6784,307.3649,307.3649,3600.0
2018-08-22 09:55:00,325.07,325.72,325.07,325.45,3030.0,307.1853,307.7996,307.1853,307.5444,3030.0
2018-08-22 10:00:00,325.51,325.51,324.79,324.95,1100.0,307.6011,307.6011,306.9207,307.0719,1100.0
2018-08-22 10:05:00,325.56,325.59,325.27,325.27,1075.0,307.6484,307.6767,307.3743,307.3743,1075.0
2018-08-22 10:10:00,325.31,325.34,325.24,325.24,600.0,307.4121,307.4405,307.346,307.346,600.0
2018-08-22 10:15:00,325.23,325.23,324.34,325.17,3210.0,307.3365,307.3365,306.4955,307.2798,3210.0
2018-08-22 10:20:00,325.29,325.29,325.1,325.23,1806.0,307.3932,307.3932,307.2137,307.3365,1806.0
2018-08-22 10:25:00,325.17,325.54,325.17,325.22,800.0,307.2798,307.6295,307.2798,307.3271,800.0
2018-08-22 10:30:00,325.2,325.45,325.05,325.45,615.0,307.3082,307.5444,307.1664,307.5444,615.0
2018-08-22 10:35:00,325.49,325.57,325.36,325.36,1200.0,307.5822,307.6578,307.4594,307.4594,1200.0
2018-08-22 10:40:00,325.5,325.53,325.5,325.53,200.0,307.5917,307.62,307.5917,307.62,200.0
2018-08-22 10:45:00,325.67,325.81,325.55,325.81,1102.0,307.7523,307.8846,307.6389,307.8846,1102.0
2018-08-22 10:50:00,325.6,325.6,325.37,325.4,1100.0,307.6862,307.6862,307.4688,307.4972,1100.0
2018-08-22 10:55:00,325.76,325.88,325.67,325.88,800.0,307.8374,307.9508,307.7523,307.9508,800.0
2018-08-22 11:00:00,325.8,325.95,325.8,325.95,510.0,307.8752,308.0169,307.8752,308.0169,510.0
2018-08-22 11:05:00,325.96,325.99,325.8,325.99,500.0,308.0264,308.0547,307.8752,308.0547,500.0
2018-08-22 11:10:00,326.0,326.2,326.0,326.09,800.0,308.0642,308.2531,308.0642,308.1492,800.0
2018-08-22 11:15:00,325.97,326.12,325.93,326.12,600.0,308.0358,308.1775,307.998,308.1775,600.0
2018-08-22 11:20:00,326.01,326.23,325.91,326.17,3027.0,308.0736,308.2815,307.9791,308.2248,3027.0
2018-08-22 11:25:00,326.17,326.24,326.09,326.11,802.0,308.2248,308.2909,308.1492,308.1681,802.0
2018-08-22 11:30:00,326.13,326.2,326.13,326.2,200.0,308.187,308.2531,308.187,308.2531,200.0
2018-08-22 11:35:00,326.07,326.42,326.07,326.36,1100.0,308.1303,308.461,308.1303,308.4043,1100.0
2018-08-22 11:40:00,326.6,327.69,326.6,327.2,5500.0,308.6311,309.6612,308.6311,309.1981,5500.0
2018-08-22 11:45:00,327.19,327.5,327.07,327.07,1000.0,309.1887,309.4816,309.0753,309.0753,1000.0
2018-08-22 11:50:00,326.8,326.95,326.75,326.75,1100.0,308.8201,308.9619,308.7729,308.7729,1100.0
2018-08-22 11:55:00,326.69,326.77,326.65,326.68,906.0,308.7162,308.7918,308.6784,308.7067,906.0
2018-08-22 12:00:00,326.78,326.78,326.56,326.69,2500.0,308.8012,308.8012,308.5933,308.7162,2500.0
2018-08-22 12:05:00,326.62,326.62,326.06,326.15,3316.0,308.65,308.65,308.1209,308.2059,3316.0
2018-08-22 12:10:00,326.01,326.07,325.92,325.93,1900.0,308.0736,308.1303,307.9886,307.998,1900.0
2018-08-22 12:15:00,326.0,326.13,325.92,326.13,9760.0,308.0642,308.187,307.9886,308.187,9760.0
2018-08-22 12:20:00,326.14,326.19,326.03,326.05,2447.0,308.1964,308.2437,308.0925,308.1114,2447.0
2018-08-22 12:25:00,326.0,326.06,326.0,326.06,604.0,308.0642,308.1209,308.0642,308.1209,604.0
2018-08-22 12:30:00,326.17,326.27,326.11,326.12,900.0,308.2248,308.3193,308.1681,308.1775,900.0
2018-08-22 12:35:00,326.03,326.03,326.03,326.03,100.0,308.0925,308.0925,308.0925,308.0925,100.0
2018-08-22 12:40:00,326.05,326.24,326.0,326.24,1720.0,308.1114,308.2909,308.0642,308.2909,1720.0
2018-08-22 12:45:00,326.15,326.3,326.01,326.3,1500.0,308.2059,308.3476,308.0736,308.3476,1500.0
2018-08-22 12:50:00,326.13,326.25,326.13,326.16,650.0,308.187,308.3004,308.187,308.2153,650.0
2018-08-22 12:55:00,326.04,326.08,326.04,326.08,200.0,308.102,308.1398,308.102,308.1398,200.0
2018-08-22 13:00:00,326.16,326.17,325.93,326.0,3734.0,308.2153,308.2248,307.998,308.0642,3734.0
2018-08-22 13:05:00,325.88,326.1,325.81,325.9,3600.0,307.9508,308.1587,307.8846,307.9697,3600.0
2018-08-22 13:10:00,326.0,326.04,325.92,325.92,1000.0,308.0642,308.102,307.9886,307.9886,1000.0
2018-08-22 13:15:00,325.95,326.07,325.91,326.0,1200.0,308.0169,308.1303,307.9791,308.0642,1200.0
2018-08-22 13:20:00,326.02,326.26,325.99,326.15,1800.0,308.0831,308.3098,308.0547,308.2059,1800.0
2018-08-22 13:25:00,326.12,326.17,326.0,326.07,7223.0,308.1775,308.2248,308.0642,308.1303,7223.0
2018-08-22 13:30:00,326.08,326.25,326.05,326.13,2408.0,308.1398,308.3004,308.1114,308.187,2408.0
2018-08-22 13:35:00,326.12,326.18,326.02,326.1,2711.0,308.1775,308.2342,308.0831,308.1587,2711.0
2018-08-22 13:40:00,326.11,326.17,326.04,326.08,4208.0,308.1681,308.2248,308.102,308.1398,4208.0
2018-08-22 13:45:00,326.08,326.13,326.0,326.04,1900.0,308.1398,308.187,308.0642,308.102,1900.0
2018-08-22 13:50:00,326.0,326.08,326.0,326.03,1100.0,308.0642,308.1398,308.0642,308.0925,1100.0
2018-08-22 13:55:00,326.02,326.03,325.98,325.99,2800.0,308.0831,308.0925,308.0453,308.0547,2800.0
2018-08-22 14:00:00,326.04,326.12,325.84,326.12,4154.0,308.102,308.1775,307.913,308.1775,4154.0
2018-08-22 14:05:00,326.07,326.19,326.0,326.14,2515.0,308.1303,308.2437,308.0642,308.1964,2515.0
2018-08-22 14:10:00,326.02,326.16,325.97,326.02,1706.0,308.0831,308.2153,308.0358,308.0831,1706.0
2018-08-22 14:15:00,326.11,326.14,326.0,326.06,2147.0,308.1681,308.1964,308.0642,308.1209,2147.0
2018-08-22 14:20:00,326.06,326.29,326.05,326.25,600.0,308.1209,308.3382,308.1114,308.3004,600.0
2018-08-22 14:25:00,326.0,326.04,325.89,325.89,500.0,308.0642,308.102,307.9602,307.9602,500.0
2018-08-22 14:30:00,325.83,325.93,325.74,325.77,2203.0,307.9035,307.998,307.8185,307.8468,2203.0
2018-08-22 14:35:00,325.56,325.67,325.55,325.62,1000.0,307.6484,307.7523,307.6389,307.7051,1000.0
2018-08-22 14:40:00,325.5,325.76,325.45,325.75,4849.0,307.5917,307.8374,307.5444,307.8279,4849.0
2018-08-22 14:45:00,325.69,325.69,325.62,325.62,200.0,307.7712,307.7712,307.7051,307.7051,200.0
2018-08-22 14:50:00,325.69,325.69,325.48,325.52,2100.0,307.7712,307.7712,307.5728,307.6106,2100.0
2018-08-22 14:55:00,325.41,325.41,325.18,325.29,600.0,307.5066,307.5066,307.2893,307.3932,600.0
2018-08-22 15:00:00,325.29,325.33,324.88,324.88,2050.0,307.3932,307.431,307.0058,307.0058,2050.0
2018-08-22 15:05:00,324.76,324.98,324.76,324.95,1600.0,306.8924,307.1003,306.8924,307.0719,1600.0
2018-08-22 15:10:00,324.96,325.04,324.95,324.95,1500.0,307.0814,307.157,307.0719,307.0719,1500.0
2018-08-22 15:15:00,324.85,325.01,324.85,324.94,3400.0,306.9774,307.1286,306.9774,307.0625,3400.0
2018-08-22 15:20:00,324.96,324.97,324.88,324.92,3710.0,307.0814,307.0908,307.0058,307.0436,3710.0
2018-08-22 15:25:00,324.9,324.95,324.74,324.74,3300.0,307.0247,307.0719,306.8735,306.8735,3300.0
2018-08-22 15:30:00,324.76,325.11,324.45,324.57,5872.0,306.8924,307.2231,306.5994,306.7128,5872.0
2018-08-22 15:35:00,324.74,324.94,323.67,324.8,8906.0,306.8735,307.0625,305.8623,306.9302,8906.0
2018-08-22 15:40:00,324.92,325.26,324.85,325.26,5121.0,307.0436,307.3649,306.9774,307.3649,5121.0
2018-08-22 15:45:00,325.25,325.25,325.0,325.1,4896.0,307.3554,307.3554,307.1192,307.2137,4896.0
2018-08-22 15:50:00,325.02,325.02,324.45,324.56,9405.0,307.1381,307.1381,306.5994,306.7034,9405.0
2018-08-22 15:55:00,324.61,324.61,323.97,324.19,31369.0,306.7506,306.7506,306.1458,306.3537,31369.0
2018-08-23 09:30:00,324.88,326.22,324.14,325.74,4909.0,307.0058,308.272,306.3065,307.8185,4909.0
2018-08-23 09:35:00,325.8,326.5,325.53,325.87,2435.0,307.8752,308.5366,307.62,307.9413,2435.0
2018-08-23 09:40:00,325.69,329.18,325.67,329.05,10851.0,307.7712,311.0692,307.7523,310.9463,10851.0
2018-08-23 09:45:00,328.82,330.11,328.35,329.47,13835.0,310.729,311.948,310.2849,311.3432,13835.0
2018-08-23 09:50:00,329.53,330.0,329.26,329.69,6600.0,311.3999,311.8441,311.1448,311.5511,6600.0
2018-08-23 09:55:00,329.71,329.91,328.52,329.12,6664.0,311.57,311.759,310.4455,311.0125,6664.0
2018-08-23 10:00:00,328.65,328.79,328.61,328.73,1361.0,310.5684,310.7007,310.5306,310.644,1361.0
2018-08-23 10:05:00,328.56,328.67,328.26,328.41,2800.0,310.4833,310.5873,310.1998,310.3416,2800.0
2018-08-23 10:10:00,328.22,328.32,327.96,327.96,1600.0,310.162,310.2565,309.9163,309.9163,1600.0
2018-08-23 10:15:00,327.84,328.87,327.77,328.77,3533.0,309.8029,310.7763,309.7368,310.6818,3533.0
2018-08-23 10:20:00,328.69,329.13,328.45,329.13,3700.0,310.6062,311.0219,310.3794,311.0219,3700.0
2018-08-23 10:25:00,329.14,329.39,328.95,329.38,3430.0,311.0314,311.2676,310.8518,311.2582,3430.0
2018-08-23 10:30:00,329.31,329.47,329.31,329.36,1440.0,311.192,311.3432,311.192,311.2393,1440.0
2018-08-23 10:35:00,329.26,329.32,329.08,329.09,1400.0,311.1448,311.2015,310.9747,310.9841,1400.0
2018-08-23 10:40:00,328.99,329.22,328.86,329.18,2600.0,310.8896,311.107,310.7668,311.0692,2600.0
2018-08-23 10:45:00,329.48,329.48,329.2,329.28,2010.0,311.3527,311.3527,311.0881,311.1637,2010.0
2018-08-23 10:50:00,329.16,329.19,329.04,329.04,794.0,311.0503,311.0786,310.9369,310.9369,794.0
2018-08-23 10:55:00,329.17,329.34,328.98,328.98,2100.0,311.0597,311.2204,310.8802,310.8802,2100.0
2018-08-23 11:00:00,328.71,329.05,328.71,329.05,1000.0,310.6251,310.9463,310.6251,310.9463,1000.0
2018-08-23 11:05:00,329.05,329.31,328.96,329.31,2850.0,310.9463,311.192,310.8613,311.192,2850.0
2018-08-23 11:10:00,329.22,329.23,328.86,328.95,1900.0,311.107,311.1164,310.7668,310.8518,1900.0
2018-08-23 11:15:00,329.01,329.1,328.8,328.82,2212.0,310.9085,310.9936,310.7101,310.729,2212.0
2018-08-23 11:20:00,328.95,329.08,328.62,328.87,5400.0,310.8518,310.9747,310.54,310.7763,5400.0
2018-08-23 11:25:00,328.98,329.3,328.95,329.22,7323.0,310.8802,311.1826,310.8518,311.107,7323.0
2018-08-23 11:30:00,329.23,329.67,329.14,329.67,4800.0,311.1164,311.5322,311.0314,311.5322,4800.0
2018-08-23 11:35:00,329.53,329.94,329.42,329.54,7026.0,311.3999,311.7874,311.296,311.4094,7026.0
2018-08-23 11:40:00,329.54,329.55,329.42,329.42,1966.0,311.4094,311.4188,311.296,311.296,1966.0
2018-08-23 11:45:00,329.43,329.5,328.98,328.98,1300.0,311.3054,311.3716,310.8802,310.8802,1300.0
2018-08-23 11:50:00,329.19,329.33,329.14,329.14,2150.0,311.0786,311.2109,311.0314,311.0314,2150.0
2018-08-23 11:55:00,329.34,329.51,329.34,329.51,500.0,311.2204,311.381,311.2204,311.381,500.0
2018-08-23 12:00:00,329.49,329.53,329.18,329.18,1800.0,311.3621,311.3999,311.0692,311.0692,1800.0
2018-08-23 12:05:00,329.18,329.33,329.03,329.23,3600.0,311.0692,311.2109,310.9274,311.1164,3600.0
2018-08-23 12:10:00,329.25,329.39,329.16,329.36,1100.0,311.1353,311.2676,311.0503,311.2393,1100.0
2018-08-23 12:15:00,329.46,329.63,329.42,329.55,3574.0,311.3338,311.4944,311.296,311.4188,3574.0
2018-08-23 12:20:00,329.7,329.8,329.64,329.69,2500.0,311.5606,311.6551,311.5039,311.5511,2500.0
2018-08-23 12:25:00,329.76,329.95,329.76,329.82,900.0,311.6173,311.7968,311.6173,311.674,900.0
2018-08-23 12:30:00,329.91,330.09,329.83,329.93,2229.0,311.759,311.9291,311.6834,311.7779,2229.0
2018-08-23 12:35:00,330.0,330.01,330.0,330.01,500.0,311.8441,311.8535,311.8441,311.8535,500.0
2018-08-23 12:40:00,329.97,330.11,329.97,330.11,1100.0,311.8157,311.948,311.8157,311.948,1100.0
2018-08-23 12:45:00,330.05,331.53,330.01,330.56,10368.0,311.8913,313.2899,311.8535,312.3733,10368.0
2018-08-23 12:50:00,330.57,330.57,329.94,329.94,5450.0,312.3827,312.3827,311.7874,311.7874,5450.0
2018-08-23 12:55:00,329.94,330.08,329.79,329.79,3400.0,311.7874,311.9197,311.6456,311.6456,3400.0
2018-08-23 13:00:00,329.8,330.05,329.8,329.99,1600.0,311.6551,311.8913,311.6551,311.8346,1600.0
2018-08-23 13:05:00,330.08,330.21,330.08,330.09,1663.0,311.9197,312.0425,311.9197,311.9291,1663.0
2018-08-23 13:10:00,329.8,329.94,329.8,329.94,500.0,311.6551,311.7874,311.6551,311.7874,500.0
2018-08-23 13:15:00,329.99,330.11,329.96,330.11,2500.0,311.8346,311.948,311.8063,311.948,2500.0
2018-08-23 13:20:00,330.09,330.16,330.04,330.07,1400.0,311.9291,311.9953,311.8819,311.9102,1400.0
2018-08-23 13:25:00,330.08,330.32,330.08,330.32,1420.0,311.9197,312.1465,311.9197,312.1465,1420.0
2018-08-23 13:30:00,330.16,330.31,330.14,330.24,1900.0,311.9953,312.137,311.9764,312.0709,1900.0
2018-08-23 13:35:00,330.25,330.29,330.25,330.29,300.0,312.0803,312.1181,312.0803,312.1181,300.0
2018-08-23 13:40:00,330.34,330.45,330.34,330.45,400.0,312.1654,312.2693,312.1654,312.2693,400.0
2018-08-23 13:45:00,330.48,330.63,330.38,330.63,7000.0,312.2977,312.4394,312.2032,312.4394,7000.0
2018-08-23 13:50:00,330.5,330.58,330.36,330.41,2200.0,312.3166,312.3922,312.1843,312.2315,2200.0
2018-08-23 13:55:00,330.4,330.5,330.16,330.28,2800.0,312.2221,312.3166,311.9953,312.1087,2800.0
2018-08-23 14:00:00,330.16,330.29,329.96,330.05,3000.0,311.9953,312.1181,311.8063,311.8913,3000.0
2018-08-23 14:05:00,330.13,330.19,329.97,329.97,2244.0,311.9669,312.0236,311.8157,311.8157,2244.0
2018-08-23 14:10:00,329.86,329.87,329.69,329.69,1051.0,311.7118,311.7212,311.5511,311.5511,1051.0
2018-08-23 14:15:00,329.69,329.8,329.6,329.6,1400.0,311.5511,311.6551,311.4661,311.4661,1400.0
2018-08-23 14:20:00,329.49,329.74,329.24,329.7,1705.0,311.3621,311.5984,311.1259,311.5606,1705.0
2018-08-23 14:25:00,329.7,329.74,329.6,329.74,1100.0,311.5606,311.5984,311.4661,311.5984,1100.0
2018-08-23 14:30:00,329.79,330.05,329.78,329.93,4300.0,311.6456,311.8913,311.6362,311.7779,4300.0
2018-08-23 14:35:00,329.88,329.97,329.79,329.79,1900.0,311.7307,311.8157,311.6456,311.6456,1900.0
2018-08-23 14:40:00,329.8,330.0,329.78,330.0,1717.0,311.6551,311.8441,311.6362,311.8441,1717.0
2018-08-23 14:45:00,329.92,330.0,329.68,329.83,1195.0,311.7685,311.8441,311.5417,311.6834,1195.0
2018-08-23 14:50:00,329.81,329.96,329.8,329.87,1757.0,311.6645,311.8063,311.6551,311.7212,1757.0
2018-08-23 14:55:00,329.7,329.72,329.6,329.61,825.0,311.5606,311.5795,311.4661,311.4755,825.0
2018-08-23 15:00:00,329.8,329.95,329.67,329.68,1800.0,311.6551,311.7968,311.5322,311.5417,1800.0
2018-08-23 15:05:00,329.76,329.78,329.54,329.71,4115.0,311.6173,311.6362,311.4094,311.57,4115.0
2018-08-23 15:10:00,329.8,329.95,329.67,329.86,2636.0,311.6551,311.7968,311.5322,311.7118,2636.0
2018-08-23 15:15:00,329.94,330.09,329.8,330.01,2700.0,311.7874,311.9291,311.6551,311.8535,2700.0
2018-08-23 15:20:00,330.07,330.22,330.06,330.13,9379.0,311.9102,312.052,311.9008,311.9669,9379.0
2018-08-23 15:25:00,330.13,330.27,330.13,330.16,1652.0,311.9669,312.0992,311.9669,311.9953,1652.0
2018-08-23 15:30:00,330.2,330.29,330.09,330.24,3000.0,312.0331,312.1181,311.9291,312.0709,3000.0
2018-08-23 15:35:00,330.28,330.28,329.94,330.1,4476.0,312.1087,312.1087,311.7874,311.9386,4476.0
2018-08-23 15:40:00,330.16,330.18,329.96,329.96,4174.0,311.9953,312.0142,311.8063,311.8063,4174.0
2018-08-23 15:45:00,329.96,330.13,329.78,329.8,6939.0,311.8063,311.9669,311.6362,311.6551,6939.0
2018-08-23 15:50:00,329.35,329.68,328.92,328.92,11294.0,311.2298,311.5417,310.8235,310.8235,11294.0
2018-08-23 15:55:00,329.0,329.18,328.85,329.16,43991.0,310.8991,311.0692,310.7574,311.0503,43991.0
2018-08-24 09:30:00,329.32,330.08,328.0,330.08,3689.0,311.2015,311.9197,309.9541,311.9197,3689.0
2018-08-24 09:35:00,329.45,329.97,329.13,329.13,800.0,311.3243,311.8157,311.0219,311.0219,800.0
2018-08-24 09:40:00,329.01,330.26,328.95,330.26,2300.0,310.9085,312.0898,310.8518,312.0898,2300.0
2018-08-24 09:45:00,330.3,330.3,330.02,330.23,1700.0,312.1276,312.1276,311.863,312.0614,1700.0
2018-08-24 09:50:00,330.09,330.24,330.06,330.1,1300.0,311.9291,312.0709,311.9008,311.9386,1300.0
2018-08-24 09:55:00,330.1,330.1,330.1,330.1,0.0,311.9386,311.9386,311.9386,311.9386,0.0
2018-08-24 10:00:00,330.1,330.7,330.09,330.4,1300.0,311.9386,312.5056,311.9291,312.2221,1300.0
2018-08-24 10:05:00,330.68,330.7,330.67,330.7,200.0,312.4867,312.5056,312.4772,312.5056,200.0
2018-08-24 10:10:00,330.92,331.0,330.72,330.72,600.0,312.7135,312.7891,312.5245,312.5245,600.0
2018-08-24 10:15:00,331.0,331.43,330.88,331.43,1100.0,312.7891,313.1954,312.6757,313.1954,1100.0
2018-08-24 10:20:00,331.35,331.92,331.18,331.18,2282.0,313.1198,313.6584,312.9592,312.9592,2282.0
2018-08-24 10:25:00,330.97,331.33,330.97,331.15,800.0,312.7607,313.1009,312.7607,312.9308,800.0
2018-08-24 10:30:00,331.33,331.41,331.1,331.16,1905.0,313.1009,313.1765,312.8836,312.9403,1905.0
2018-08-24 10:35:00,331.21,331.48,331.21,331.48,1361.0,312.9875,313.2427,312.9875,313.2427,1361.0
2018-08-24 10:40:00,331.62,331.77,331.52,331.69,1682.0,313.375,313.5167,313.2805,313.4411,1682.0
2018-08-24 10:45:00,331.61,331.61,331.03,331.32,5796.0,313.3655,313.3655,312.8174,313.0915,5796.0
2018-08-24 10:50:00,331.2,331.2,330.9,330.9,400.0,312.9781,312.9781,312.6946,312.6946,400.0
2018-08-24 10:55:00,330.94,331.09,330.75,330.82,2760.0,312.7324,312.8741,312.5528,312.619,2760.0
2018-08-24 11:00:00,330.8,331.47,330.8,331.34,5852.0,312.6001,313.2332,312.6001,313.1104,5852.0
2018-08-24 11:05:00,331.32,331.38,331.18,331.25,1583.0,313.0915,313.1482,312.9592,313.0253,1583.0
2018-08-24 11:10:00,331.24,331.75,331.24,331.55,2325.0,313.0159,313.4978,313.0159,313.3088,2325.0
2018-08-24 11:15:00,331.59,332.24,331.47,332.24,5734.0,313.3466,313.9608,313.2332,313.9608,5734.0
2018-08-24 11:20:00,332.03,332.08,331.66,331.74,3407.0,313.7624,313.8096,313.4128,313.4883,3407.0
2018-08-24 11:25:00,331.62,331.78,331.53,331.78,1200.0,313.375,313.5261,313.2899,313.5261,1200.0
2018-08-24 11:30:00,331.77,332.07,331.77,332.06,600.0,313.5167,313.8002,313.5167,313.7907,600.0
2018-08-24 11:35:00,332.13,332.44,331.89,332.08,1400.0,313.8569,314.1498,313.6301,313.8096,1400.0
2018-08-24 11:40:00,332.08,332.24,332.04,332.09,800.0,313.8096,313.9608,313.7718,313.8191,800.0
2018-08-24 11:45:00,332.05,332.05,331.81,331.93,1330.0,313.7813,313.7813,313.5545,313.6679,1330.0
2018-08-24 11:50:00,332.08,332.45,332.01,332.45,2214.0,313.8096,314.1593,313.7435,314.1593,2214.0
2018-08-24 11:55:00,332.35,332.71,332.35,332.6,1066.0,314.0648,314.405,314.0648,314.301,1066.0
2018-08-24 12:00:00,332.72,332.72,332.47,332.47,1400.0,314.4144,314.4144,314.1782,314.1782,1400.0
2018-08-24 12:05:00,332.38,332.38,332.07,332.17,1452.0,314.0931,314.0931,313.8002,313.8947,1452.0
2018-08-24 12:10:00,331.99,331.99,331.9,331.99,1400.0,313.7246,313.7246,313.6395,313.7246,1400.0
2018-08-24 12:15:00,332.06,332.4,332.06,332.21,3400.0,313.7907,314.112,313.7907,313.9325,3400.0
2018-08-24 12:20:00,332.32,332.32,332.16,332.26,1011.0,314.0364,314.0364,313.8852,313.9797,1011.0
2018-08-24 12:25:00,332.24,332.31,332.13,332.28,1525.0,313.9608,314.027,313.8569,313.9986,1525.0
2018-08-24 12:30:00,332.33,332.37,331.91,331.91,1861.0,314.0459,314.0837,313.649,313.649,1861.0
2018-08-24 12:35:00,331.85,332.03,331.85,332.03,1000.0,313.5923,313.7624,313.5923,313.7624,1000.0
2018-08-24 12:40:00,332.04,332.36,332.04,332.12,1800.0,313.7718,314.0742,313.7718,313.8474,1800.0
2018-08-24 12:45:00,332.06,332.19,332.06,332.14,400.0,313.7907,313.9136,313.7907,313.8663,400.0
2018-08-24 12:50:00,332.13,332.22,332.02,332.05,1761.0,313.8569,313.9419,313.7529,313.7813,1761.0
2018-08-24 12:55:00,332.13,332.13,331.92,331.92,300.0,313.8569,313.8569,313.6584,313.6584,300.0
2018-08-24 13:00:00,331.9,332.42,331.9,332.1,2149.0,313.6395,314.1309,313.6395,313.8285,2149.0
2018-08-24 13:05:00,332.21,332.21,332.21,332.21,350.0,313.9325,313.9325,313.9325,313.9325,350.0
2018-08-24 13:10:00,332.04,332.04,331.97,331.98,200.0,313.7718,313.7718,313.7057,313.7151,200.0
2018-08-24 13:15:00,331.99,332.06,331.78,331.91,800.0,313.7246,313.7907,313.5261,313.649,800.0
2018-08-24 13:20:00,331.93,331.93,331.93,331.93,100.0,313.6679,313.6679,313.6679,313.6679,100.0
2018-08-24 13:25:00,331.73,331.91,331.69,331.75,1909.0,313.4789,313.649,313.4411,313.4978,1909.0
2018-08-24 13:30:00,331.68,331.68,331.53,331.55,1088.0,313.4317,313.4317,313.2899,313.3088,1088.0
2018-08-24 13:35:00,331.56,331.65,331.52,331.52,700.0,313.3183,313.4033,313.2805,313.2805,700.0
2018-08-24 13:40:00,331.64,331.76,331.39,331.76,1540.0,313.3939,313.5072,313.1576,313.5072,1540.0
2018-08-24 13:45:00,331.66,332.11,331.66,332.03,2700.0,313.4128,313.838,313.4128,313.7624,2700.0
2018-08-24 13:50:00,332.15,332.15,332.15,332.15,200.0,313.8758,313.8758,313.8758,313.8758,200.0
2018-08-24 13:55:00,332.1,332.27,332.08,332.27,1237.0,313.8285,313.9892,313.8096,313.9892,1237.0
2018-08-24 14:00:00,332.12,332.2,331.99,332.05,800.0,313.8474,313.923,313.7246,313.7813,800.0
2018-08-24 14:05:00,331.99,332.09,331.95,332.09,700.0,313.7246,313.8191,313.6868,313.8191,700.0
2018-08-24 14:10:00,332.17,332.17,331.96,332.11,1349.0,313.8947,313.8947,313.6962,313.838,1349.0
2018-08-24 14:15:00,332.16,332.32,332.1,332.29,1100.0,313.8852,314.0364,313.8285,314.0081,1100.0
2018-08-24 14:20:00,332.26,332.32,332.2,332.32,1150.0,313.9797,314.0364,313.923,314.0364,1150.0
2018-08-24 14:25:00,332.28,332.46,332.27,332.46,400.0,313.9986,314.1687,313.9892,314.1687,400.0
2018-08-24 14:30:00,332.27,332.49,332.25,332.38,1712.0,313.9892,314.1971,313.9703,314.0931,1712.0
2018-08-24 14:35:00,332.46,332.46,332.27,332.27,400.0,314.1687,314.1687,313.9892,313.9892,400.0
2018-08-24 14:40:00,332.12,332.13,332.05,332.12,375.0,313.8474,313.8569,313.7813,313.8474,375.0
2018-08-24 14:45:00,332.15,332.35,331.99,332.0,2508.0,313.8758,314.0648,313.7246,313.734,2508.0
2018-08-24 14:50:00,331.83,331.86,331.8,331.8,500.0,313.5734,313.6017,313.545,313.545,500.0
2018-08-24 14:55:00,331.94,332.2,331.93,332.02,900.0,313.6773,313.923,313.6679,313.7529,900.0
2018-08-24 15:00:00,331.82,331.82,331.66,331.66,840.0,313.5639,313.5639,313.4128,313.4128,840.0
2018-08-24 15:05:00,331.6,331.83,331.59,331.73,2000.0,313.3561,313.5734,313.3466,313.4789,2000.0
2018-08-24 15:10:00,331.72,331.91,331.67,331.91,2800.0,313.4694,313.649,313.4222,313.649,2800.0
2018-08-24 15:15:00,331.95,331.95,331.75,331.75,300.0,313.6868,313.6868,313.4978,313.4978,300.0
2018-08-24 15:20:00,331.75,331.75,331.66,331.66,300.0,313.4978,313.4978,313.4128,313.4128,300.0
2018-08-24 15:25:00,331.65,331.72,331.41,331.45,2493.0,313.4033,313.4694,313.1765,313.2143,2493.0
2018-08-24 15:30:00,331.46,331.69,331.46,331.69,1603.0,313.2238,313.4411,313.2238,313.4411,1603.0
2018-08-24 15:35:00,331.68,331.76,331.67,331.7,1200.0,313.4317,313.5072,313.4222,313.4505,1200.0
2018-08-24 15:40:00,331.68,331.85,331.62,331.72,2500.0,313.4317,313.5923,313.375,313.4694,2500.0
2018-08-24 15:45:00,331.6,331.79,331.58,331.61,2300.0,313.3561,313.5356,313.3372,313.3655,2300.0
2018-08-24 15:50:00,331.5,331.52,331.05,331.21,7428.0,313.2616,313.2805,312.8363,312.9875,7428.0
2018-08-24 15:55:00,331.34,331.78,331.24,331.49,23928.0,313.1104,313.5261,313.0159,313.2521,23928.0
2018-08-27 09:30:00,332.04,332.3,331.53,331.54,3585.0,313.7718,314.0175,313.2899,313.2994,3585.0
2018-08-27 09:35:00,332.02,332.06,331.78,332.06,300.0,313.7529,313.7907,313.5261,313.7907,300.0
2018-08-27 09:40:00,332.15,332.15,331.87,331.88,300.0,313.8758,313.8758,313.6112,313.6206,300.0
2018-08-27 09:45:00,331.89,331.89,330.93,330.96,1400.0,313.6301,313.6301,312.7229,312.7513,1400.0
2018-08-27 09:50:00,330.95,331.11,330.61,331.11,1800.0,312.7418,312.893,312.4205,312.893,1800.0
2018-08-27 09:55:00,330.96,330.96,330.67,330.67,2637.0,312.7513,312.7513,312.4772,312.4772,2637.0
2018-08-27 10:00:00,330.93,331.06,330.88,330.88,700.0,312.7229,312.8458,312.6757,312.6757,700.0
2018-08-27 10:05:00,331.11,331.46,331.11,331.46,652.0,312.893,313.2238,312.893,313.2238,652.0
2018-08-27 10:10:00,331.46,331.46,331.46,331.46,0.0,313.2238,313.2238,313.2238,313.2238,0.0
2018-08-27 10:15:00,331.46,331.46,331.33,331.4,500.0,313.2238,313.2238,313.1009,313.1671,500.0
2018-08-27 10:20:00,331.49,331.51,330.8,331.21,3904.0,313.2521,313.271,312.6001,312.9875,3904.0
2018-08-27 10:25:00,331.36,331.79,331.15,331.78,4153.0,313.1293,313.5356,312.9308,313.5261,4153.0
2018-08-27 10:30:00,331.69,331.95,331.56,331.57,1500.0,313.4411,313.6868,313.3183,313.3277,1500.0
2018-08-27 10:35:00,331.15,331.22,331.14,331.22,300.0,312.9308,312.997,312.9214,312.997,300.0
2018-08-27 10:40:00,331.27,331.62,331.27,331.32,871.0,313.0442,313.375,313.0442,313.0915,871.0
2018-08-27 10:45:00,331.37,331.37,330.68,330.8,700.0,313.1387,313.1387,312.4867,312.6001,700.0
2018-08-27 10:50:00,330.66,330.83,330.62,330.62,300.0,312.4678,312.6284,312.43,312.43,300.0
2018-08-27 10:55:00,330.82,331.53,330.77,331.53,3700.0,312.619,313.2899,312.5717,313.2899,3700.0
2018-08-27 11:00:00,331.21,331.28,330.77,330.91,900.0,312.9875,313.0537,312.5717,312.704,900.0
2018-08-27 11:05:00,330.87,331.01,330.78,331.01,2861.0,312.6662,312.7985,312.5812,312.7985,2861.0
2018-08-27 11:10:00,330.93,331.05,330.8,331.05,800.0,312.7229,312.8363,312.6001,312.8363,800.0
2018-08-27 11:15:00,331.02,331.02,330.62,330.73,1500.0,312.808,312.808,312.43,312.5339,1500.0
2018-08-27 11:20:00,330.61,331.42,330.61,331.42,2200.0,312.4205,313.186,312.4205,313.186,2200.0
2018-08-27 11:25:00,331.43,331.75,331.41,331.61,1586.0,313.1954,313.4978,313.1765,313.3655,1586.0
2018-08-27 11:30:00,331.51,331.84,331.49,331.83,4500.0,313.271,313.5828,313.2521,313.5734,4500.0
2018-08-27 11:35:00,331.71,331.71,331.18,331.22,1802.0,313.46,313.46,312.9592,312.997,1802.0
2018-08-27 11:40:00,330.77,331.09,330.77,331.02,1300.0,312.5717,312.8741,312.5717,312.808,1300.0
2018-08-27 11:45:00,330.92,331.19,330.92,331.09,1700.0,312.7135,312.9686,312.7135,312.8741,1700.0
2018-08-27 11:50:00,330.92,331.19,330.92,331.02,1100.0,312.7135,312.9686,312.7135,312.808,1100.0
2018-08-27 11:55:00,331.0,331.58,330.93,331.58,2531.0,312.7891,313.3372,312.7229,313.3372,2531.0
2018-08-27 12:00:00,331.47,331.65,331.41,331.65,1100.0,313.2332,313.4033,313.1765,313.4033,1100.0
2018-08-27 12:05:00,331.65,331.67,331.51,331.67,700.0,313.4033,313.4222,313.271,313.4222,700.0
2018-08-27 12:10:00,331.52,332.27,331.46,331.98,4542.0,313.2805,313.9892,313.2238,313.7151,4542.0
2018-08-27 12:15:00,331.71,331.94,331.71,331.84,700.0,313.46,313.6773,313.46,313.5828,700.0
2018-08-27 12:20:00,331.94,332.18,331.82,331.82,2922.0,313.6773,313.9041,313.5639,313.5639,2922.0
2018-08-27 12:25:00,331.97,332.04,331.85,332.04,920.0,313.7057,313.7718,313.5923,313.7718,920.0
2018-08-27 12:30:00,331.99,332.0,331.73,331.87,2200.0,313.7246,313.734,313.4789,313.6112,2200.0
2018-08-27 12:35:00,331.87,331.95,331.67,331.93,1633.0,313.6112,313.6868,313.4222,313.6679,1633.0
2018-08-27 12:40:00,331.95,331.95,331.95,331.95,400.0,313.6868,313.6868,313.6868,313.6868,400.0
2018-08-27 12:45:00,331.77,332.06,331.7,331.81,2200.0,313.5167,313.7907,313.4505,313.5545,2200.0
2018-08-27 12:50:00,331.82,332.04,331.72,331.78,3480.0,313.5639,313.7718,313.4694,313.5261,3480.0
2018-08-27 12:55:00,331.96,331.97,331.7,331.82,700.0,313.6962,313.7057,313.4505,313.5639,700.0
2018-08-27 13:00:00,331.93,332.08,331.84,331.98,2400.0,313.6679,313.8096,313.5828,313.7151,2400.0
2018-08-27 13:05:00,331.87,331.87,331.12,331.12,4603.0,313.6112,313.6112,312.9025,312.9025,4603.0
2018-08-27 13:10:00,331.01,331.01,330.67,330.91,3240.0,312.7985,312.7985,312.4772,312.704,3240.0
2018-08-27 13:15:00,330.93,331.02,330.89,330.9,800.0,312.7229,312.808,312.6851,312.6946,800.0
2018-08-27 13:20:00,330.89,331.07,330.55,331.07,2120.0,312.6851,312.8552,312.3638,312.8552,2120.0
2018-08-27 13:25:00,330.88,331.03,330.75,331.02,2435.0,312.6757,312.8174,312.5528,312.808,2435.0
2018-08-27 13:30:00,331.03,331.31,331.03,331.31,900.0,312.8174,313.082,312.8174,313.082,900.0
2018-08-27 13:35:00,331.37,331.48,331.32,331.39,1000.0,313.1387,313.2427,313.0915,313.1576,1000.0
2018-08-27 13:40:00,331.36,331.45,331.35,331.35,500.0,313.1293,313.2143,313.1198,313.1198,500.0
2018-08-27 13:45:00,331.35,331.35,331.35,331.35,0.0,313.1198,313.1198,313.1198,313.1198,0.0
2018-08-27 13:50:00,331.4,331.46,331.03,331.36,1300.0,313.1671,313.2238,312.8174,313.1293,1300.0
2018-08-27 13:55:00,331.37,331.78,331.37,331.72,1600.0,313.1387,313.5261,313.1387,313.4694,1600.0
2018-08-27 14:00:00,331.84,331.84,331.68,331.74,650.0,313.5828,313.5828,313.4317,313.4883,650.0
2018-08-27 14:05:00,331.72,331.8,331.72,331.8,717.0,313.4694,313.545,313.4694,313.545,717.0
2018-08-27 14:10:00,331.65,331.65,331.51,331.61,400.0,313.4033,313.4033,313.271,313.3655,400.0
2018-08-27 14:15:00,331.68,331.68,331.52,331.56,800.0,313.4317,313.4317,313.2805,313.3183,800.0
2018-08-27 14:20:00,331.56,331.63,331.43,331.54,600.0,313.3183,313.3844,313.1954,313.2994,600.0
2018-08-27 14:25:00,331.66,331.81,331.59,331.81,4034.0,313.4128,313.5545,313.3466,313.5545,4034.0
2018-08-27 14:30:00,331.84,332.24,331.84,332.04,2399.0,313.5828,313.9608,313.5828,313.7718,2399.0
2018-08-27 14:35:00,332.14,332.29,332.14,332.29,800.0,313.8663,314.0081,313.8663,314.0081,800.0
2018-08-27 14:40:00,332.3,332.39,332.28,332.32,1300.0,314.0175,314.1026,313.9986,314.0364,1300.0
2018-08-27 14:45:00,332.27,332.33,331.9,331.9,700.0,313.9892,314.0459,313.6395,313.6395,700.0
2018-08-27 14:50:00,332.08,332.1,331.89,331.99,1600.0,313.8096,313.8285,313.6301,313.7246,1600.0
2018-08-27 14:55:00,331.99,332.15,331.95,331.99,1200.0,313.7246,313.8758,313.6868,313.7246,1200.0
2018-08-27 15:00:00,332.09,332.09,331.84,332.01,1500.0,313.8191,313.8191,313.5828,313.7435,1500.0
2018-08-27 15:05:00,332.06,332.09,331.9,331.9,1100.0,313.7907,313.8191,313.6395,313.6395,1100.0
2018-08-27 15:10:00,331.74,331.81,331.72,331.81,1701.0,313.4883,313.5545,313.4694,313.5545,1701.0
2018-08-27 15:15:00,331.8,331.84,331.7,331.7,1081.0,313.545,313.5828,313.4505,313.4505,1081.0
2018-08-27 15:20:00,331.7,331.7,331.28,331.57,2362.0,313.4505,313.4505,313.0537,313.3277,2362.0
2018-08-27 15:25:00,331.6,331.91,331.56,331.83,3098.0,313.3561,313.649,313.3183,313.5734,3098.0
2018-08-27 15:30:00,331.7,332.11,331.7,331.78,1837.0,313.4505,313.838,313.4505,313.5261,1837.0
2018-08-27 15:35:00,331.87,332.02,331.83,331.96,2000.0,313.6112,313.7529,313.5734,313.6962,2000.0
2018-08-27 15:40:00,332.0,332.14,331.92,331.97,2381.0,313.734,313.8663,313.6584,313.7057,2381.0
2018-08-27 15:45:00,331.97,332.29,331.71,332.29,5039.0,313.7057,314.0081,313.46,314.0081,5039.0
2018-08-27 15:50:00,332.12,332.21,331.89,332.05,3839.0,313.8474,313.9325,313.6301,313.7813,3839.0
2018-08-27 15:55:00,332.04,332.71,332.04,332.36,16180.0,313.7718,314.405,313.7718,314.0742,16180.0
2018-08-28 09:30:00,332.85,333.3,332.61,333.3,3686.0,314.5373,314.9625,314.3105,314.9625,3686.0
2018-08-28 09:35:00,333.33,333.75,332.63,333.2,4049.0,314.9909,315.3878,314.3294,314.868,4049.0
2018-08-28 09:40:00,333.06,333.44,332.93,333.22,2787.0,314.7357,315.0948,314.6129,314.8869,2787.0
2018-08-28 09:45:00,332.89,333.5,332.85,333.48,2740.0,314.5751,315.1515,314.5373,315.1326,2740.0
2018-08-28 09:50:00,333.27,333.28,332.9,333.28,2755.0,314.9342,314.9436,314.5845,314.9436,2755.0
2018-08-28 09:55:00,333.41,333.41,333.17,333.3,900.0,315.0665,315.0665,314.8397,314.9625,900.0
2018-08-28 10:00:00,333.3,333.31,332.85,332.95,2674.0,314.9625,314.972,314.5373,314.6318,2674.0
2018-08-28 10:05:00,332.97,333.08,332.82,332.91,400.0,314.6507,314.7546,314.5089,314.594,400.0
2018-08-28 10:10:00,332.85,332.92,332.72,332.72,1600.0,314.5373,314.6034,314.4144,314.4144,1600.0
2018-08-28 10:15:00,332.74,332.74,332.04,332.28,1800.0,314.4333,314.4333,313.7718,313.9986,1800.0
2018-08-28 10:20:00,332.28,332.28,331.53,331.54,2600.0,313.9986,313.9986,313.2899,313.2994,2600.0
2018-08-28 10:25:00,331.8,332.09,331.65,331.65,2199.0,313.545,313.8191,313.4033,313.4033,2199.0
2018-08-28 10:30:00,331.72,331.77,331.43,331.43,3000.0,313.4694,313.5167,313.1954,313.1954,3000.0
2018-08-28 10:35:00,331.21,331.45,331.0,331.0,3446.0,312.9875,313.2143,312.7891,312.7891,3446.0
2018-08-28 10:40:00,330.85,330.85,330.58,330.79,3440.0,312.6473,312.6473,312.3922,312.5906,3440.0
2018-08-28 10:45:00,330.78,330.93,330.64,330.65,3300.0,312.5812,312.7229,312.4489,312.4583,3300.0
2018-08-28 10:50:00,330.75,330.85,330.75,330.85,300.0,312.5528,312.6473,312.5528,312.6473,300.0
2018-08-28 10:55:00,330.97,331.13,330.84,331.02,2814.0,312.7607,312.9119,312.6379,312.808,2814.0
2018-08-28 11:00:00,330.91,331.36,330.91,331.36,2300.0,312.704,313.1293,312.704,313.1293,2300.0
2018-08-28 11:05:00,331.2,331.49,331.18,331.49,900.0,312.9781,313.2521,312.9592,313.2521,900.0
2018-08-28 11:10:00,331.46,331.71,331.46,331.47,2240.0,313.2238,313.46,313.2238,313.2332,2240.0
2018-08-28 11:15:00,331.47,331.6,331.45,331.45,1209.0,313.2332,313.3561,313.2143,313.2143,1209.0
2018-08-28 11:20:00,331.47,331.61,331.33,331.39,3360.0,313.2332,313.3655,313.1009,313.1576,3360.0
2018-08-28 11:25:00,331.5,332.12,331.49,332.12,1400.0,313.2616,313.8474,313.2521,313.8474,1400.0
2018-08-28 11:30:00,332.0,332.0,331.68,331.85,1200.0,313.734,313.734,313.4317,313.5923,1200.0
2018-08-28 11:35:00,331.84,332.0,331.8,331.9,1289.0,313.5828,313.734,313.545,313.6395,1289.0
2018-08-28 11:40:00,331.86,332.02,331.77,331.94,1200.0,313.6017,313.7529,313.5167,313.6773,1200.0
2018-08-28 11:45:00,332.01,332.26,332.01,332.08,1600.0,313.7435,313.9797,313.7435,313.8096,1600.0
2018-08-28 11:50:00,332.21,332.21,332.04,332.08,1100.0,313.9325,313.9325,313.7718,313.8096,1100.0
2018-08-28 11:55:00,332.16,332.18,331.98,332.18,500.0,313.8852,313.9041,313.7151,313.9041,500.0
2018-08-28 12:00:00,332.09,332.26,332.01,332.07,1100.0,313.8191,313.9797,313.7435,313.8002,1100.0
2018-08-28 12:05:00,332.12,332.19,332.03,332.05,1930.0,313.8474,313.9136,313.7624,313.7813,1930.0
2018-08-28 12:10:00,332.2,332.24,332.0,332.12,2500.0,313.923,313.9608,313.734,313.8474,2500.0
2018-08-28 12:15:00,332.1,332.76,332.1,332.76,4685.0,313.8285,314.4522,313.8285,314.4522,4685.0
2018-08-28 12:20:00,332.65,332.76,332.65,332.76,200.0,314.3483,314.4522,314.3483,314.4522,200.0
2018-08-28 12:25:00,332.8,332.92,332.68,332.86,1801.0,314.49,314.6034,314.3766,314.5467,1801.0
2018-08-28 12:30:00,332.95,332.95,332.76,332.8,1600.0,314.6318,314.6318,314.4522,314.49,1600.0
2018-08-28 12:35:00,332.74,332.75,332.57,332.71,2215.0,314.4333,314.4428,314.2727,314.405,2215.0
2018-08-28 12:40:00,332.59,332.59,332.45,332.46,700.0,314.2916,314.2916,314.1593,314.1687,700.0
2018-08-28 12:45:00,332.32,332.32,332.07,332.08,1000.0,314.0364,314.0364,313.8002,313.8096,1000.0
2018-08-28 12:50:00,332.2,332.27,332.14,332.15,2802.0,313.923,313.9892,313.8663,313.8758,2802.0
2018-08-28 12:55:00,332.25,332.29,332.15,332.21,1100.0,313.9703,314.0081,313.8758,313.9325,1100.0
2018-08-28 13:00:00,332.19,332.45,332.12,332.44,2500.0,313.9136,314.1593,313.8474,314.1498,2500.0
2018-08-28 13:05:00,332.51,332.58,332.47,332.56,800.0,314.216,314.2821,314.1782,314.2632,800.0
2018-08-28 13:10:00,332.61,332.61,332.61,332.61,143.0,314.3105,314.3105,314.3105,314.3105,143.0
2018-08-28 13:15:00,332.77,332.95,332.77,332.95,800.0,314.4617,314.6318,314.4617,314.6318,800.0
2018-08-28 13:20:00,333.07,333.09,333.0,333.0,400.0,314.7452,314.7641,314.679,314.679,400.0
2018-08-28 13:25:00,333.02,333.02,332.62,332.65,1939.0,314.6979,314.6979,314.3199,314.3483,1939.0
2018-08-28 13:30:00,332.61,332.69,332.53,332.54,500.0,314.3105,314.3861,314.2349,314.2443,500.0
2018-08-28 13:35:00,332.42,332.6,332.41,332.56,1903.0,314.1309,314.301,314.1215,314.2632,1903.0
2018-08-28 13:40:00,332.53,332.88,332.52,332.88,1574.0,314.2349,314.5656,314.2254,314.5656,1574.0
2018-08-28 13:45:00,332.81,333.02,332.76,332.76,2116.0,314.4995,314.6979,314.4522,314.4522,2116.0
2018-08-28 13:50:00,332.65,332.89,332.5,332.89,1000.0,314.3483,314.5751,314.2065,314.5751,1000.0
2018-08-28 13:55:00,332.66,332.66,332.65,332.66,100.0,314.3577,314.3577,314.3483,314.3577,100.0
2018-08-28 14:00:00,332.82,333.16,332.82,333.16,1216.0,314.5089,314.8302,314.5089,314.8302,1216.0
2018-08-28 14:05:00,333.07,333.08,333.07,333.07,100.0,314.7452,314.7546,314.7452,314.7452,100.0
2018-08-28 14:10:00,333.01,333.43,333.0,333.43,1606.0,314.6885,315.0854,314.679,315.0854,1606.0
2018-08-28 14:15:00,333.32,333.32,333.32,333.32,100.0,314.9814,314.9814,314.9814,314.9814,100.0
2018-08-28 14:20:00,333.2,333.21,332.89,333.09,2490.0,314.868,314.8775,314.5751,314.7641,2490.0
2018-08-28 14:25:00,332.98,333.07,332.98,333.05,600.0,314.6601,314.7452,314.6601,314.7263,600.0
2018-08-28 14:30:00,332.98,332.98,332.98,332.98,100.0,314.6601,314.6601,314.6601,314.6601,100.0
2018-08-28 14:35:00,332.97,333.05,332.88,332.92,2100.0,314.6507,314.7263,314.5656,314.6034,2100.0
2018-08-28 14:40:00,332.93,333.03,332.93,333.03,500.0,314.6129,314.7074,314.6129,314.7074,500.0
2018-08-28 14:45:00,333.08,333.25,333.08,333.13,1420.0,314.7546,314.9153,314.7546,314.8019,1420.0
2018-08-28 14:50:00,333.11,333.12,332.98,332.98,600.0,314.783,314.7924,314.6601,314.6601,600.0
2018-08-28 14:55:00,333.09,333.12,333.08,333.12,700.0,314.7641,314.7924,314.7546,314.7924,700.0
2018-08-28 15:00:00,333.12,333.12,333.12,333.12,0.0,314.7924,314.7924,314.7924,314.7924,0.0
2018-08-28 15:05:00,333.12,333.32,333.11,333.3,1900.0,314.7924,314.9814,314.783,314.9625,1900.0
2018-08-28 15:10:00,333.29,333.34,333.29,333.34,591.0,314.9531,315.0003,314.9531,315.0003,591.0
2018-08-28 15:15:00,333.31,333.48,333.3,333.37,919.0,314.972,315.1326,314.9625,315.0287,919.0
2018-08-28 15:20:00,333.39,333.41,333.02,333.12,1928.0,315.0476,315.0665,314.6979,314.7924,1928.0
2018-08-28 15:25:00,333.05,333.18,333.05,333.18,1400.0,314.7263,314.8491,314.7263,314.8491,1400.0
2018-08-28 15:30:00,333.11,333.34,333.11,333.34,2604.0,314.783,315.0003,314.783,315.0003,2604.0
2018-08-28 15:35:00,333.4,333.4,333.31,333.37,1292.0,315.057,315.057,314.972,315.0287,1292.0
2018-08-28 15:40:00,333.19,333.21,332.93,333.02,2603.0,314.8586,314.8775,314.6129,314.6979,2603.0
2018-08-28 15:45:00,333.02,333.06,332.88,332.92,3385.0,314.6979,314.7357,314.5656,314.6034,3385.0
2018-08-28 15:50:00,332.91,332.96,332.5,332.71,3981.0,314.594,314.6412,314.2065,314.405,3981.0
2018-08-28 15:55:00,332.73,333.44,332.73,333.37,17807.0,314.4239,315.0948,314.4239,315.0287,17807.0
2018-08-29 09:30:00,333.87,334.12,333.87,333.95,3515.0,315.5012,315.7374,315.5012,315.5768,3515.0
2018-08-29 09:35:00,333.95,334.03,333.82,333.82,700.0,315.5768,315.6524,315.4539,315.4539,700.0
2018-08-29 09:40:00,334.36,335.48,334.17,335.09,4900.0,315.9642,317.0226,315.7847,316.654,4900.0
2018-08-29 09:45:00,335.28,335.29,334.37,334.56,4550.0,316.8336,316.843,315.9737,316.1532,4550.0
2018-08-29 09:50:00,334.57,335.03,334.46,334.91,2300.0,316.1626,316.5973,316.0587,316.4839,2300.0
2018-08-29 09:55:00,334.86,335.29,334.83,335.03,2200.0,316.4367,316.843,316.4083,316.5973,2200.0
2018-08-29 10:00:00,334.74,334.81,333.77,333.77,1200.0,316.3233,316.3894,315.4067,315.4067,1200.0
2018-08-29 10:05:00,333.87,333.93,333.79,333.92,3305.0,315.5012,315.5579,315.4256,315.5484,3305.0
2018-08-29 10:10:00,333.92,334.12,333.88,333.96,2061.0,315.5484,315.7374,315.5106,315.5862,2061.0
2018-08-29 10:15:00,334.05,334.15,334.01,334.02,1200.0,315.6713,315.7658,315.6335,315.6429,1200.0
2018-08-29 10:20:00,334.08,334.61,334.08,334.59,3163.0,315.6996,316.2004,315.6996,316.1815,3163.0
2018-08-29 10:25:00,334.58,335.16,334.57,335.12,1687.0,316.1721,316.7202,316.1626,316.6824,1687.0
2018-08-29 10:30:00,335.16,335.39,334.95,335.38,2957.0,316.7202,316.9375,316.5217,316.9281,2957.0
2018-08-29 10:35:00,335.32,335.49,335.04,335.4,3996.0,316.8714,317.032,316.6068,316.947,3996.0
2018-08-29 10:40:00,335.49,335.62,335.32,335.32,1565.0,317.032,317.1549,316.8714,316.8714,1565.0
2018-08-29 10:45:00,335.5,335.5,335.26,335.47,1200.0,317.0415,317.0415,316.8147,317.0131,1200.0
2018-08-29 10:50:00,335.41,335.41,335.17,335.17,800.0,316.9564,316.9564,316.7296,316.7296,800.0
2018-08-29 10:55:00,335.19,335.37,335.0,335.0,2350.0,316.7485,316.9186,316.569,316.569,2350.0
2018-08-29 11:00:00,334.91,334.91,334.62,334.62,1900.0,316.4839,316.4839,316.2099,316.2099,1900.0
2018-08-29 11:05:00,334.55,334.67,334.16,334.46,2500.0,316.1437,316.2571,315.7752,316.0587,2500.0
2018-08-29 11:10:00,334.42,334.42,334.41,334.42,100.0,316.0209,316.0209,316.0115,316.0209,100.0
2018-08-29 11:15:00,334.34,334.41,334.14,334.35,2580.0,315.9453,316.0115,315.7563,315.9548,2580.0
2018-08-29 11:20:00,334.34,334.62,334.26,334.62,1600.0,315.9453,316.2099,315.8697,316.2099,1600.0
2018-08-29 11:25:00,334.6,334.91,334.6,334.91,1400.0,316.191,316.4839,316.191,316.4839,1400.0
2018-08-29 11:30:00,334.89,335.05,334.72,334.87,1300.0,316.465,316.6162,316.3044,316.4461,1300.0
2018-08-29 11:35:00,334.72,334.89,334.68,334.89,1400.0,316.3044,316.465,316.2666,316.465,1400.0
2018-08-29 11:40:00,334.69,334.76,334.31,334.46,2932.0,316.276,316.3422,315.917,316.0587,2932.0
2018-08-29 11:45:00,334.6,334.6,334.37,334.42,1200.0,316.191,316.191,315.9737,316.0209,1200.0
2018-08-29 11:50:00,334.29,334.57,334.28,334.29,4508.0,315.8981,316.1626,315.8886,315.8981,4508.0
2018-08-29 11:55:00,334.28,334.45,334.28,334.3,1312.0,315.8886,316.0493,315.8886,315.9075,1312.0
2018-08-29 12:00:00,334.35,334.45,334.32,334.45,400.0,315.9548,316.0493,315.9264,316.0493,400.0
2018-08-29 12:05:00,334.33,334.65,334.33,334.64,1100.0,315.9359,316.2382,315.9359,316.2288,1100.0
2018-08-29 12:10:00,334.87,335.0,334.69,334.88,1400.0,316.4461,316.569,316.276,316.4556,1400.0
2018-08-29 12:15:00,334.76,334.78,334.61,334.71,2500.0,316.3422,316.3611,316.2004,316.2949,2500.0
2018-08-29 12:20:00,334.66,334.81,334.66,334.81,600.0,316.2477,316.3894,316.2477,316.3894,600.0
2018-08-29 12:25:00,334.66,334.77,334.48,334.61,1651.0,316.2477,316.3516,316.0776,316.2004,1651.0
2018-08-29 12:30:00,334.67,334.81,334.67,334.74,400.0,316.2571,316.3894,316.2571,316.3233,400.0
2018-08-29 12:35:00,334.69,334.83,334.69,334.83,1002.0,316.276,316.4083,316.276,316.4083,1002.0
2018-08-29 12:40:00,334.95,335.0,334.76,334.9,1000.0,316.5217,316.569,316.3422,316.4745,1000.0
2018-08-29 12:45:00,334.83,334.95,334.75,334.95,900.0,316.4083,316.5217,316.3327,316.5217,900.0
2018-08-29 12:50:00,334.81,334.9,334.74,334.9,2040.0,316.3894,316.4745,316.3233,316.4745,2040.0
2018-08-29 12:55:00,334.82,334.82,334.8,334.8,200.0,316.3989,316.3989,316.38,316.38,200.0
2018-08-29 13:00:00,334.73,334.78,334.67,334.78,800.0,316.3138,316.3611,316.2571,316.3611,800.0
2018-08-29 13:05:00,334.87,334.87,334.79,334.8,306.0,316.4461,316.4461,316.3705,316.38,306.0
2018-08-29 13:10:00,334.88,334.96,334.8,334.94,1893.0,316.4556,316.5312,316.38,316.5123,1893.0
2018-08-29 13:15:00,334.94,334.94,334.88,334.88,400.0,316.5123,316.5123,316.4556,316.4556,400.0
2018-08-29 13:20:00,334.78,334.89,334.71,334.81,1029.0,316.3611,316.465,316.2949,316.3894,1029.0
2018-08-29 13:25:00,334.89,335.05,334.89,334.95,1300.0,316.465,316.6162,316.465,316.5217,1300.0
2018-08-29 13:30:00,334.87,334.87,334.71,334.71,700.0,316.4461,316.4461,316.2949,316.2949,700.0
2018-08-29 13:35:00,334.63,334.76,334.63,334.68,1174.0,316.2193,316.3422,316.2193,316.2666,1174.0
2018-08-29 13:40:00,334.75,334.75,334.51,334.52,700.0,316.3327,316.3327,316.1059,316.1154,700.0
2018-08-29 13:45:00,334.56,334.61,334.41,334.42,1400.0,316.1532,316.2004,316.0115,316.0209,1400.0
2018-08-29 13:50:00,334.43,334.43,334.4,334.43,500.0,316.0304,316.0304,316.002,316.0304,500.0
2018-08-29 13:55:00,334.46,334.57,334.39,334.39,700.0,316.0587,316.1626,315.9926,315.9926,700.0
2018-08-29 14:00:00,334.33,334.56,334.29,334.39,3680.0,315.9359,316.1532,315.8981,315.9926,3680.0
2018-08-29 14:05:00,334.55,334.63,334.55,334.59,983.0,316.1437,316.2193,316.1437,316.1815,983.0
2018-08-29 14:10:00,334.7,334.76,334.6,334.76,600.0,316.2855,316.3422,316.191,316.3422,600.0
2018-08-29 14:15:00,334.77,334.96,334.76,334.96,1400.0,316.3516,316.5312,316.3422,316.5312,1400.0
2018-08-29 14:20:00,334.92,334.92,334.76,334.87,1800.0,316.4934,316.4934,316.3422,316.4461,1800.0
2018-08-29 14:25:00,334.95,335.03,334.85,334.99,1494.0,316.5217,316.5973,316.4272,316.5595,1494.0
2018-08-29 14:30:00,334.92,335.05,334.92,335.02,1601.0,316.4934,316.6162,316.4934,316.5879,1601.0
2018-08-29 14:35:00,335.11,335.4,335.11,335.33,3695.0,316.6729,316.947,316.6729,316.8808,3695.0
2018-08-29 14:40:00,335.3,335.39,335.22,335.34,1567.0,316.8525,316.9375,316.7769,316.8903,1567.0
2018-08-29 14:45:00,335.32,335.4,335.23,335.33,1700.0,316.8714,316.947,316.7863,316.8808,1700.0
2018-08-29 14:50:00,335.32,335.57,335.32,335.56,1787.0,316.8714,317.1076,316.8714,317.0982,1787.0
2018-08-29 14:55:00,335.59,335.62,335.33,335.34,2100.0,317.1265,317.1549,316.8808,316.8903,2100.0
2018-08-29 15:00:00,335.24,335.41,335.23,335.28,1710.0,316.7958,316.9564,316.7863,316.8336,1710.0
2018-08-29 15:05:00,335.37,335.41,335.22,335.22,2131.0,316.9186,316.9564,316.7769,316.7769,2131.0
2018-08-29 15:10:00,335.26,335.48,335.26,335.47,3197.0,316.8147,317.0226,316.8147,317.0131,3197.0
2018-08-29 15:15:00,335.46,335.46,335.24,335.24,1700.0,317.0037,317.0037,316.7958,316.7958,1700.0
2018-08-29 15:20:00,335.25,335.31,335.16,335.16,3000.0,316.8052,316.8619,316.7202,316.7202,3000.0
2018-08-29 15:25:00,335.16,335.16,334.89,334.89,1500.0,316.7202,316.7202,316.465,316.465,1500.0
2018-08-29 15:30:00,334.99,335.13,334.98,335.07,2877.0,316.5595,316.6918,316.5501,316.6351,2877.0
2018-08-29 15:35:00,335.09,335.16,335.03,335.09,3173.0,316.654,316.7202,316.5973,316.654,3173.0
2018-08-29 15:40:00,335.15,335.16,334.87,334.89,3880.0,316.7107,316.7202,316.4461,316.465,3880.0
2018-08-29 15:45:00,334.88,334.98,334.85,334.89,5907.0,316.4556,316.5501,316.4272,316.465,5907.0
2018-08-29 15:50:00,334.88,334.88,334.37,334.37,4792.0,316.4556,316.4556,315.9737,315.9737,4792.0
2018-08-29 15:55:00,334.51,334.67,334.09,334.6,24229.0,316.1059,316.2571,315.7091,316.191,24229.0
2018-08-30 09:30:00,334.84,334.84,334.08,334.26,2772.0,316.4178,316.4178,315.6996,315.8697,2772.0
2018-08-30 09:35:00,334.6,334.7,334.41,334.62,1100.0,316.191,316.2855,316.0115,316.2099,1100.0
2018-08-30 09:40:00,334.62,334.99,334.48,334.48,1287.0,316.2099,316.5595,316.0776,316.0776,1287.0
2018-08-30 09:45:00,334.3,334.35,333.67,333.68,1417.0,315.9075,315.9548,315.3122,315.3216,1417.0
2018-08-30 09:50:00,333.58,333.67,333.45,333.67,1000.0,315.2271,315.3122,315.1043,315.3122,1000.0
2018-08-30 09:55:00,333.54,333.54,333.21,333.21,600.0,315.1893,315.1893,314.8775,314.8775,600.0
2018-08-30 10:00:00,333.26,333.84,333.26,333.36,2980.0,314.9247,315.4728,314.9247,315.0192,2980.0
2018-08-30 10:05:00,333.69,333.69,333.14,333.19,2933.0,315.3311,315.3311,314.8113,314.8586,2933.0
2018-08-30 10:10:00,333.08,333.1,332.83,332.92,2300.0,314.7546,314.7735,314.5184,314.6034,2300.0
2018-08-30 10:15:00,332.89,333.07,332.82,333.0,4898.0,314.5751,314.7452,314.5089,314.679,4898.0
2018-08-30 10:20:00,333.0,333.02,332.65,332.75,1500.0,314.679,314.6979,314.3483,314.4428,1500.0
2018-08-30 10:25:00,332.9,332.9,332.52,332.53,500.0,314.5845,314.5845,314.2254,314.2349,500.0
2018-08-30 10:30:00,332.7,333.15,332.65,333.07,4745.0,314.3955,314.8208,314.3483,314.7452,4745.0
2018-08-30 10:35:00,332.99,333.15,332.72,332.8,2304.0,314.6696,314.8208,314.4144,314.49,2304.0
2018-08-30 10:40:00,332.86,333.14,332.85,332.91,1700.0,314.5467,314.8113,314.5373,314.594,1700.0
2018-08-30 10:45:00,332.88,333.15,332.8,332.8,7273.0,314.5656,314.8208,314.49,314.49,7273.0
2018-08-30 10:50:00,332.98,332.98,332.97,332.98,200.0,314.6601,314.6601,314.6507,314.6601,200.0
2018-08-30 10:55:00,333.1,333.14,332.96,333.04,4934.0,314.7735,314.8113,314.6412,314.7168,4934.0
2018-08-30 11:00:00,333.24,333.28,333.03,333.03,1100.0,314.9058,314.9436,314.7074,314.7074,1100.0
2018-08-30 11:05:00,333.0,333.07,332.7,332.7,3700.0,314.679,314.7452,314.3955,314.3955,3700.0
2018-08-30 11:10:00,332.91,332.91,332.77,332.79,600.0,314.594,314.594,314.4617,314.4806,600.0
2018-08-30 11:15:00,332.75,332.8,332.63,332.63,1200.0,314.4428,314.49,314.3294,314.3294,1200.0
2018-08-30 11:20:00,332.58,332.63,332.42,332.42,700.0,314.2821,314.3294,314.1309,314.1309,700.0
2018-08-30 11:25:00,332.46,332.49,332.09,332.18,2799.0,314.1687,314.1971,313.8191,313.9041,2799.0
2018-08-30 11:30:00,332.21,332.22,332.01,332.06,1302.0,313.9325,313.9419,313.7435,313.7907,1302.0
2018-08-30 11:35:00,332.12,332.35,332.06,332.28,1744.0,313.8474,314.0648,313.7907,313.9986,1744.0
2018-08-30 11:40:00,332.29,332.39,332.09,332.1,3118.0,314.0081,314.1026,313.8191,313.8285,3118.0
2018-08-30 11:45:00,332.28,332.4,332.04,332.4,700.0,313.9986,314.112,313.7718,314.112,700.0
2018-08-30 11:50:00,332.08,332.4,332.08,332.26,1100.0,313.8096,314.112,313.8096,313.9797,1100.0
2018-08-30 11:55:00,332.17,332.22,332.07,332.21,700.0,313.8947,313.9419,313.8002,313.9325,700.0
2018-08-30 12:00:00,332.26,332.55,332.26,332.32,500.0,313.9797,314.2538,313.9797,314.0364,500.0
2018-08-30 12:05:00,332.32,332.8,332.24,332.74,2701.0,314.0364,314.49,313.9608,314.4333,2701.0
2018-08-30 12:10:00,332.75,332.75,332.67,332.68,300.0,314.4428,314.4428,314.3672,314.3766,300.0
2018-08-30 12:15:00,332.94,332.94,332.31,332.31,2542.0,314.6223,314.6223,314.027,314.027,2542.0
2018-08-30 12:20:00,332.4,332.61,332.32,332.56,2010.0,314.112,314.3105,314.0364,314.2632,2010.0
2018-08-30 12:25:00,332.6,332.65,332.44,332.51,2986.0,314.301,314.3483,314.1498,314.216,2986.0
2018-08-30 12:30:00,332.72,332.95,332.6,332.6,1502.0,314.4144,314.6318,314.301,314.301,1502.0
2018-08-30 12:35:00,332.86,332.87,332.59,332.71,1200.0,314.5467,314.5562,314.2916,314.405,1200.0
2018-08-30 12:40:00,332.82,332.87,332.68,332.79,1900.0,314.5089,314.5562,314.3766,314.4806,1900.0
2018-08-30 12:45:00,332.67,332.67,332.67,332.67,100.0,314.3672,314.3672,314.3672,314.3672,100.0
2018-08-30 12:50:00,332.8,333.0,332.73,332.9,2300.0,314.49,314.679,314.4239,314.5845,2300.0
2018-08-30 12:55:00,332.91,332.99,332.79,332.79,700.0,314.594,314.6696,314.4806,314.4806,700.0
2018-08-30 13:00:00,332.78,332.78,332.77,332.77,200.0,314.4711,314.4711,314.4617,314.4617,200.0
2018-08-30 13:05:00,332.88,332.97,332.64,332.8,2460.0,314.5656,314.6507,314.3388,314.49,2460.0
2018-08-30 13:10:00,332.74,332.8,332.68,332.78,2200.0,314.4333,314.49,314.3766,314.4711,2200.0
2018-08-30 13:15:00,332.7,332.83,332.32,332.32,719.0,314.3955,314.5184,314.0364,314.0364,719.0
2018-08-30 13:20:00,332.31,332.72,332.31,332.47,4187.0,314.027,314.4144,314.027,314.1782,4187.0
2018-08-30 13:25:00,332.35,332.35,331.6,331.62,8693.0,314.0648,314.0648,313.3561,313.375,8693.0
2018-08-30 13:30:00,331.66,332.06,331.66,332.06,200.0,313.4128,313.7907,313.4128,313.7907,200.0
2018-08-30 13:35:00,331.99,332.49,331.98,332.49,1400.0,313.7246,314.1971,313.7151,314.1971,1400.0
2018-08-30 13:40:00,332.48,332.48,331.97,331.97,3600.0,314.1876,314.1876,313.7057,313.7057,3600.0
2018-08-30 13:45:00,332.1,332.16,332.07,332.12,1642.0,313.8285,313.8852,313.8002,313.8474,1642.0
2018-08-30 13:50:00,332.19,332.39,332.18,332.35,2100.0,313.9136,314.1026,313.9041,314.0648,2100.0
2018-08-30 13:55:00,332.47,332.47,332.46,332.47,100.0,314.1782,314.1782,314.1687,314.1782,100.0
2018-08-30 14:00:00,332.38,332.57,332.38,332.52,621.0,314.0931,314.2727,314.0931,314.2254,621.0
2018-08-30 14:05:00,332.49,332.63,332.3,332.32,2755.0,314.1971,314.3294,314.0175,314.0364,2755.0
2018-08-30 14:10:00,332.5,332.5,332.36,332.36,200.0,314.2065,314.2065,314.0742,314.0742,200.0
2018-08-30 14:15:00,332.3,332.38,331.87,332.05,3000.0,314.0175,314.0931,313.6112,313.7813,3000.0
2018-08-30 14:20:00,331.77,331.98,331.53,331.58,1101.0,313.5167,313.7151,313.2899,313.3372,1101.0
2018-08-30 14:25:00,331.95,332.2,331.95,332.16,1600.0,313.6868,313.923,313.6868,313.8852,1600.0
2018-08-30 14:30:00,332.27,332.5,332.19,332.5,2300.0,313.9892,314.2065,313.9136,314.2065,2300.0
2018-08-30 14:35:00,332.57,332.62,332.38,332.5,1400.0,314.2727,314.3199,314.0931,314.2065,1400.0
2018-08-30 14:40:00,332.49,332.49,332.26,332.29,900.0,314.1971,314.1971,313.9797,314.0081,900.0
2018-08-30 14:45:00,332.26,332.5,332.25,332.37,2805.0,313.9797,314.2065,313.9703,314.0837,2805.0
2018-08-30 14:50:00,332.31,332.44,332.29,332.44,300.0,314.027,314.1498,314.0081,314.1498,300.0
2018-08-30 14:55:00,332.31,332.43,332.2,332.26,1317.0,314.027,314.1404,313.923,313.9797,1317.0
2018-08-30 15:00:00,332.05,332.13,331.86,332.09,1500.0,313.7813,313.8569,313.6017,313.8191,1500.0
2018-08-30 15:05:00,332.1,332.33,332.1,332.16,1100.0,313.8285,314.0459,313.8285,313.8852,1100.0
2018-08-30 15:10:00,332.15,332.38,332.05,332.38,1100.0,313.8758,314.0931,313.7813,314.0931,1100.0
2018-08-30 15:15:00,332.25,332.37,332.05,332.36,1400.0,313.9703,314.0837,313.7813,314.0742,1400.0
2018-08-30 15:20:00,332.42,332.55,332.33,332.42,2500.0,314.1309,314.2538,314.0459,314.1309,2500.0
2018-08-30 15:25:00,332.48,332.56,332.29,332.53,2688.0,314.1876,314.2632,314.0081,314.2349,2688.0
2018-08-30 15:30:00,332.37,332.49,332.3,332.49,603.0,314.0837,314.1971,314.0175,314.1971,603.0
2018-08-30 15:35:00,332.49,332.55,332.35,332.55,1202.0,314.1971,314.2538,314.0648,314.2538,1202.0
2018-08-30 15:40:00,332.45,332.46,332.16,332.29,3401.0,314.1593,314.1687,313.8852,314.0081,3401.0
2018-08-30 15:45:00,332.14,332.26,332.0,332.1,3000.0,313.8663,313.9797,313.734,313.8285,3000.0
2018-08-30 15:50:00,332.03,332.56,331.74,332.41,9281.0,313.7624,314.2632,313.4883,314.1215,9281.0
2018-08-30 15:55:00,332.36,332.73,332.24,332.39,21639.0,314.0742,314.4239,313.9608,314.1026,21639.0
2018-08-31 09:30:00,331.61,333.32,331.61,331.92,2824.0,313.3655,314.9814,313.3655,313.6584,2824.0
2018-08-31 09:35:00,332.44,332.97,331.87,332.97,2100.0,314.1498,314.6507,313.6112,314.6507,2100.0
2018-08-31 09:40:00,332.57,332.71,332.33,332.71,600.0,314.2727,314.405,314.0459,314.405,600.0
2018-08-31 09:45:00,332.56,332.56,331.74,331.74,1600.0,314.2632,314.2632,313.4883,313.4883,1600.0
2018-08-31 09:50:00,331.65,331.65,331.65,331.65,100.0,313.4033,313.4033,313.4033,313.4033,100.0
2018-08-31 09:55:00,331.98,331.98,331.43,331.54,2500.0,313.7151,313.7151,313.1954,313.2994,2500.0
2018-08-31 10:00:00,331.82,331.85,331.76,331.85,603.0,313.5639,313.5923,313.5072,313.5923,603.0
2018-08-31 10:05:00,331.92,332.17,331.92,332.17,600.0,313.6584,313.8947,313.6584,313.8947,600.0
2018-08-31 10:10:00,332.17,332.53,332.17,332.53,600.0,313.8947,314.2349,313.8947,314.2349,600.0
2018-08-31 10:15:00,332.4,332.44,332.32,332.43,600.0,314.112,314.1498,314.0364,314.1404,600.0
2018-08-31 10:20:00,332.35,332.97,332.35,332.73,4600.0,314.0648,314.6507,314.0648,314.4239,4600.0
2018-08-31 10:25:00,332.82,332.82,332.25,332.25,800.0,314.5089,314.5089,313.9703,313.9703,800.0
2018-08-31 10:30:00,332.47,332.47,332.32,332.32,500.0,314.1782,314.1782,314.0364,314.0364,500.0
2018-08-31 10:35:00,332.51,332.51,332.44,332.46,507.0,314.216,314.216,314.1498,314.1687,507.0
2018-08-31 10:40:00,332.53,332.61,332.52,332.6,1000.0,314.2349,314.3105,314.2254,314.301,1000.0
2018-08-31 10:45:00,332.47,332.59,332.47,332.52,500.0,314.1782,314.2916,314.1782,314.2254,500.0
2018-08-31 10:50:00,332.64,332.77,332.5,332.71,1900.0,314.3388,314.4617,314.2065,314.405,1900.0
2018-08-31 10:55:00,332.88,332.89,332.56,332.56,3600.0,314.5656,314.5751,314.2632,314.2632,3600.0
2018-08-31 11:00:00,332.64,332.64,332.3,332.46,2201.0,314.3388,314.3388,314.0175,314.1687,2201.0
2018-08-31 11:05:00,332.38,332.6,332.1,332.56,3100.0,314.0931,314.301,313.8285,314.2632,3100.0
2018-08-31 11:10:00,332.7,332.76,332.54,332.72,2100.0,314.3955,314.4522,314.2443,314.4144,2100.0
2018-08-31 11:15:00,332.6,332.92,332.59,332.65,1800.0,314.301,314.6034,314.2916,314.3483,1800.0
2018-08-31 11:20:00,332.83,332.86,332.65,332.75,2901.0,314.5184,314.5467,314.3483,314.4428,2901.0
2018-08-31 11:25:00,332.75,332.83,332.64,332.72,2100.0,314.4428,314.5184,314.3388,314.4144,2100.0
2018-08-31 11:30:00,332.82,332.82,332.5,332.5,3068.0,314.5089,314.5089,314.2065,314.2065,3068.0
2018-08-31 11:35:00,332.37,332.59,332.37,332.49,1900.0,314.0837,314.2916,314.0837,314.1971,1900.0
2018-08-31 11:40:00,332.5,332.58,332.42,332.42,1047.0,314.2065,314.2821,314.1309,314.1309,1047.0
2018-08-31 11:45:00,332.33,332.44,332.32,332.39,700.0,314.0459,314.1498,314.0364,314.1026,700.0
2018-08-31 11:50:00,332.38,332.49,332.29,332.3,1053.0,314.0931,314.1971,314.0081,314.0175,1053.0
2018-08-31 11:55:00,332.49,332.57,332.39,332.41,1300.0,314.1971,314.2727,314.1026,314.1215,1300.0
2018-08-31 12:00:00,332.44,332.48,332.22,332.37,1630.0,314.1498,314.1876,313.9419,314.0837,1630.0
2018-08-31 12:05:00,332.24,332.39,332.17,332.17,1200.0,313.9608,314.1026,313.8947,313.8947,1200.0
2018-08-31 12:10:00,332.17,332.29,332.08,332.27,800.0,313.8947,314.0081,313.8096,313.9892,800.0
2018-08-31 12:15:00,332.3,332.48,332.24,332.37,1200.0,314.0175,314.1876,313.9608,314.0837,1200.0
2018-08-31 12:20:00,332.59,332.59,332.51,332.57,300.0,314.2916,314.2916,314.216,314.2727,300.0
2018-08-31 12:25:00,332.54,332.81,332.54,332.65,1480.0,314.2443,314.4995,314.2443,314.3483,1480.0
2018-08-31 12:30:00,332.59,332.62,332.35,332.35,1700.0,314.2916,314.3199,314.0648,314.0648,1700.0
2018-08-31 12:35:00,332.48,332.52,332.23,332.23,1500.0,314.1876,314.2254,313.9514,313.9514,1500.0
2018-08-31 12:40:00,332.23,332.23,332.23,332.23,0.0,313.9514,313.9514,313.9514,313.9514,0.0
2018-08-31 12:45:00,332.28,332.33,332.27,332.32,300.0,313.9986,314.0459,313.9892,314.0364,300.0
2018-08-31 12:50:00,332.34,332.56,332.26,332.53,1800.0,314.0553,314.2632,313.9797,314.2349,1800.0
2018-08-31 12:55:00,332.44,332.44,332.33,332.38,900.0,314.1498,314.1498,314.0459,314.0931,900.0
2018-08-31 13:00:00,332.41,332.47,332.38,332.39,400.0,314.1215,314.1782,314.0931,314.1026,400.0
2018-08-31 13:05:00,332.37,332.5,332.26,332.5,2063.0,314.0837,314.2065,313.9797,314.2065,2063.0
2018-08-31 13:10:00,332.44,332.49,332.39,332.49,1600.0,314.1498,314.1971,314.1026,314.1971,1600.0
2018-08-31 13:15:00,332.49,332.49,332.4,332.41,300.0,314.1971,314.1971,314.112,314.1215,300.0
2018-08-31 13:20:00,332.61,332.61,332.61,332.61,100.0,314.3105,314.3105,314.3105,314.3105,100.0
2018-08-31 13:25:00,332.62,332.63,332.47,332.58,2200.0,314.3199,314.3294,314.1782,314.2821,2200.0
2018-08-31 13:30:00,332.69,332.69,332.31,332.48,2100.0,314.3861,314.3861,314.027,314.1876,2100.0
2018-08-31 13:35:00,332.75,332.75,332.52,332.63,700.0,314.4428,314.4428,314.2254,314.3294,700.0
2018-08-31 13:40:00,332.51,332.65,332.44,332.65,700.0,314.216,314.3483,314.1498,314.3483,700.0
2018-08-31 13:45:00,332.56,332.62,332.52,332.62,800.0,314.2632,314.3199,314.2254,314.3199,800.0
2018-08-31 13:50:00,332.64,332.89,332.61,332.79,1600.0,314.3388,314.5751,314.3105,314.4806,1600.0
2018-08-31 13:55:00,332.75,332.79,332.73,332.79,1104.0,314.4428,314.4806,314.4239,314.4806,1104.0
2018-08-31 14:00:00,332.77,332.82,332.56,332.71,3499.0,314.4617,314.5089,314.2632,314.405,3499.0
2018-08-31 14:05:00,332.68,332.77,332.48,332.48,4118.0,314.3766,314.4617,314.1876,314.1876,4118.0
2018-08-31 14:10:00,332.58,332.62,332.41,332.59,5100.0,314.2821,314.3199,314.1215,314.2916,5100.0
2018-08-31 14:15:00,332.52,332.52,332.27,332.36,1693.0,314.2254,314.2254,313.9892,314.0742,1693.0
2018-08-31 14:20:00,332.46,332.46,332.25,332.25,800.0,314.1687,314.1687,313.9703,313.9703,800.0
2018-08-31 14:25:00,332.24,332.24,332.13,332.13,500.0,313.9608,313.9608,313.8569,313.8569,500.0
2018-08-31 14:30:00,332.19,332.31,332.0,332.23,1900.0,313.9136,314.027,313.734,313.9514,1900.0
2018-08-31 14:35:00,332.37,332.4,332.28,332.4,1223.0,314.0837,314.112,313.9986,314.112,1223.0
2018-08-31 14:40:00,332.36,332.46,332.32,332.46,800.0,314.0742,314.1687,314.0364,314.1687,800.0
2018-08-31 14:45:00,332.32,332.59,332.26,332.48,5337.0,314.0364,314.2916,313.9797,314.1876,5337.0
2018-08-31 14:50:00,332.46,332.62,332.45,332.49,1400.0,314.1687,314.3199,314.1593,314.1971,1400.0
2018-08-31 14:55:00,332.58,332.58,332.43,332.44,900.0,314.2821,314.2821,314.1404,314.1498,900.0
2018-08-31 15:00:00,332.51,332.63,332.43,332.63,1100.0,314.216,314.3294,314.1404,314.3294,1100.0
2018-08-31 15:05:00,332.63,332.66,332.49,332.56,2413.0,314.3294,314.3577,314.1971,314.2632,2413.0
2018-08-31 15:10:00,332.66,332.66,332.47,332.56,4466.0,314.3577,314.3577,314.1782,314.2632,4466.0
2018-08-31 15:15:00,332.53,332.64,332.49,332.59,4201.0,314.2349,314.3388,314.1971,314.2916,4201.0
2018-08-31 15:20:00,332.66,332.68,332.1,332.23,6300.0,314.3577,314.3766,313.8285,313.9514,6300.0
2018-08-31 15:25:00,331.95,332.14,331.83,332.12,1200.0,313.6868,313.8663,313.5734,313.8474,1200.0
2018-08-31 15:30:00,332.18,332.69,332.18,332.51,5080.0,313.9041,314.3861,313.9041,314.216,5080.0
2018-08-31 15:35:00,332.56,332.68,332.45,332.58,4800.0,314.2632,314.3766,314.1593,314.2821,4800.0
2018-08-31 15:40:00,332.49,332.86,332.43,332.86,6553.0,314.1971,314.5467,314.1404,314.5467,6553.0
2018-08-31 15:45:00,332.86,333.17,332.81,332.98,10252.0,314.5467,314.8397,314.4995,314.6601,10252.0
2018-08-31 15:50:00,333.04,333.53,332.98,333.53,11756.0,314.7168,315.1799,314.6601,315.1799,11756.0
2018-08-31 15:55:00,333.53,333.92,333.17,333.24,53717.0,315.1799,315.5484,314.8397,314.9058,53717.0
2018-09-04 09:30:00,333.47,334.66,332.56,333.49,16330.0,315.1232,316.2477,314.2632,315.1421,16330.0
2018-09-04 09:35:00,333.5,334.87,333.24,334.66,3330.0,315.1515,316.4461,314.9058,316.2477,3330.0
2018-09-04 09:40:00,334.74,335.11,334.69,334.95,2950.0,316.3233,316.6729,316.276,316.5217,2950.0
2018-09-04 09:45:00,335.24,335.77,334.78,335.61,8444.0,316.7958,317.2966,316.3611,317.1454,8444.0
2018-09-04 09:50:00,335.59,336.0,335.42,336.0,4400.0,317.1265,317.514,316.9659,317.514,4400.0
2018-09-04 09:55:00,335.89,336.16,335.44,336.05,9350.0,317.41,317.6652,316.9848,317.5612,9350.0
2018-09-04 10:00:00,335.89,336.49,335.89,335.95,5500.0,317.41,317.977,317.41,317.4667,5500.0
2018-09-04 10:05:00,335.87,335.98,335.63,335.97,2458.0,317.3911,317.4951,317.1643,317.4856,2458.0
2018-09-04 10:10:00,336.0,336.02,335.24,335.24,2698.0,317.514,317.5329,316.7958,316.7958,2698.0
2018-09-04 10:15:00,335.24,335.34,335.02,335.16,3100.0,316.7958,316.8903,316.5879,316.7202,3100.0
2018-09-04 10:20:00,335.17,335.74,335.16,335.45,3070.0,316.7296,317.2683,316.7202,316.9942,3070.0
2018-09-04 10:25:00,335.47,335.47,335.2,335.37,2705.0,317.0131,317.0131,316.758,316.9186,2705.0
2018-09-04 10:30:00,335.43,335.56,335.2,335.31,1950.0,316.9753,317.0982,316.758,316.8619,1950.0
2018-09-04 10:35:00,335.25,335.25,334.94,335.09,1704.0,316.8052,316.8052,316.5123,316.654,1704.0
2018-09-04 10:40:00,335.09,335.23,335.0,335.22,1500.0,316.654,316.7863,316.569,316.7769,1500.0
2018-09-04 10:45:00,335.25,335.86,335.25,335.86,3053.0,316.8052,317.3817,316.8052,317.3817,3053.0
2018-09-04 10:50:00,336.09,336.09,335.98,335.98,500.0,317.599,317.599,317.4951,317.4951,500.0
2018-09-04 10:55:00,336.13,336.31,336.08,336.13,2340.0,317.6368,317.8069,317.5896,317.6368,2340.0
2018-09-04 11:00:00,336.08,336.16,335.85,335.97,6400.0,317.5896,317.6652,317.3722,317.4856,6400.0
2018-09-04 11:05:00,335.97,336.15,335.86,335.94,4545.0,317.4856,317.6557,317.3817,317.4573,4545.0
2018-09-04 11:10:00,335.88,335.88,335.23,335.34,1240.0,317.4006,317.4006,316.7863,316.8903,1240.0
2018-09-04 11:15:00,335.43,335.5,335.32,335.32,1788.0,316.9753,317.0415,316.8714,316.8714,1788.0
2018-09-04 11:20:00,335.41,335.77,335.4,335.61,1000.0,316.9564,317.2966,316.947,317.1454,1000.0
2018-09-04 11:25:00,335.63,335.63,335.33,335.37,700.0,317.1643,317.1643,316.8808,316.9186,700.0
2018-09-04 11:30:00,335.14,335.23,334.91,334.99,6601.0,316.7013,316.7863,316.4839,316.5595,6601.0
2018-09-04 11:35:00,335.13,335.6,335.13,335.53,2800.0,316.6918,317.136,316.6918,317.0698,2800.0
2018-09-04 11:40:00,335.33,335.33,334.85,335.07,6873.0,316.8808,316.8808,316.4272,316.6351,6873.0
2018-09-04 11:45:00,334.88,335.03,334.73,334.73,1000.0,316.4556,316.5973,316.3138,316.3138,1000.0
2018-09-04 11:50:00,334.55,334.55,334.19,334.42,900.0,316.1437,316.1437,315.8036,316.0209,900.0
2018-09-04 11:55:00,334.45,334.45,334.3,334.39,1699.0,316.0493,316.0493,315.9075,315.9926,1699.0
2018-09-04 12:00:00,334.42,334.5,334.37,334.5,600.0,316.0209,316.0965,315.9737,316.0965,600.0
2018-09-04 12:05:00,334.37,334.6,334.22,334.41,1600.0,315.9737,316.191,315.8319,316.0115,1600.0
2018-09-04 12:10:00,334.31,334.48,334.31,334.48,600.0,315.917,316.0776,315.917,316.0776,600.0
2018-09-04 12:15:00,334.71,334.71,334.52,334.67,1600.0,316.2949,316.2949,316.1154,316.2571,1600.0
2018-09-04 12:20:00,334.7,334.7,334.32,334.32,1700.0,316.2855,316.2855,315.9264,315.9264,1700.0
2018-09-04 12:25:00,334.32,334.32,334.32,334.32,100.0,315.9264,315.9264,315.9264,315.9264,100.0
2018-09-04 12:30:00,334.47,334.47,334.25,334.31,1419.0,316.0682,316.0682,315.8603,315.917,1419.0
2018-09-04 12:35:00,334.31,334.45,334.24,334.29,1760.0,315.917,316.0493,315.8508,315.8981,1760.0
2018-09-04 12:40:00,334.36,334.51,334.34,334.39,5600.0,315.9642,316.1059,315.9453,315.9926,5600.0
2018-09-04 12:45:00,334.34,334.4,334.29,334.3,500.0,315.9453,316.002,315.8981,315.9075,500.0
2018-09-04 12:50:00,334.45,334.54,334.38,334.42,4403.0,316.0493,316.1343,315.9831,316.0209,4403.0
2018-09-04 12:55:00,334.42,334.42,334.42,334.42,0.0,316.0209,316.0209,316.0209,316.0209,0.0
2018-09-04 13:00:00,334.52,334.85,334.52,334.64,3300.0,316.1154,316.4272,316.1154,316.2288,3300.0
2018-09-04 13:05:00,334.71,334.74,334.57,334.74,3100.0,316.2949,316.3233,316.1626,316.3233,3100.0
2018-09-04 13:10:00,334.71,334.81,334.55,334.55,1830.0,316.2949,316.3894,316.1437,316.1437,1830.0
2018-09-04 13:15:00,334.36,334.49,334.36,334.49,200.0,315.9642,316.087,315.9642,316.087,200.0
2018-09-04 13:20:00,334.44,334.59,334.42,334.44,2800.0,316.0398,316.1815,316.0209,316.0398,2800.0
2018-09-04 13:25:00,334.6,334.66,334.41,334.54,1200.0,316.191,316.2477,316.0115,316.1343,1200.0
2018-09-04 13:30:00,334.55,334.73,334.54,334.64,1255.0,316.1437,316.3138,316.1343,316.2288,1255.0
2018-09-04 13:35:00,334.74,334.77,334.5,334.5,1539.0,316.3233,316.3516,316.0965,316.0965,1539.0
2018-09-04 13:40:00,334.35,334.5,333.63,333.64,2868.0,315.9548,316.0965,315.2744,315.2838,2868.0
2018-09-04 13:45:00,333.81,334.21,333.8,334.21,1500.0,315.4445,315.8225,315.435,315.8225,1500.0
2018-09-04 13:50:00,334.34,334.34,333.99,333.99,700.0,315.9453,315.9453,315.6146,315.6146,700.0
2018-09-04 13:55:00,333.89,333.95,333.84,333.95,1300.0,315.5201,315.5768,315.4728,315.5768,1300.0
2018-09-04 14:00:00,333.92,333.92,333.77,333.77,1000.0,315.5484,315.5484,315.4067,315.4067,1000.0
2018-09-04 14:05:00,333.64,334.01,333.62,333.62,2000.0,315.2838,315.6335,315.2649,315.2649,2000.0
2018-09-04 14:10:00,333.61,333.69,333.54,333.54,735.0,315.2555,315.3311,315.1893,315.1893,735.0
2018-09-04 14:15:00,333.62,333.79,333.6,333.79,1880.0,315.2649,315.4256,315.246,315.4256,1880.0
2018-09-04 14:20:00,333.77,334.28,333.77,334.13,2528.0,315.4067,315.8886,315.4067,315.7469,2528.0
2018-09-04 14:25:00,334.12,334.26,334.11,334.19,1300.0,315.7374,315.8697,315.728,315.8036,1300.0
2018-09-04 14:30:00,334.26,334.46,334.24,334.25,1900.0,315.8697,316.0587,315.8508,315.8603,1900.0
2018-09-04 14:35:00,334.29,334.57,334.28,334.28,4300.0,315.8981,316.1626,315.8886,315.8886,4300.0
2018-09-04 14:40:00,334.27,334.46,334.26,334.26,2201.0,315.8792,316.0587,315.8697,315.8697,2201.0
2018-09-04 14:45:00,334.16,334.16,333.86,333.86,800.0,315.7752,315.7752,315.4917,315.4917,800.0
2018-09-04 14:50:00,333.78,334.07,333.78,333.99,2000.0,315.4161,315.6902,315.4161,315.6146,2000.0
2018-09-04 14:55:00,334.03,334.17,334.03,334.17,1685.0,315.6524,315.7847,315.6524,315.7847,1685.0
2018-09-04 15:00:00,334.05,334.22,334.05,334.15,1700.0,315.6713,315.8319,315.6713,315.7658,1700.0
2018-09-04 15:05:00,334.12,334.18,334.03,334.07,2900.0,315.7374,315.7941,315.6524,315.6902,2900.0
2018-09-04 15:10:00,334.09,334.24,334.09,334.2,1479.0,315.7091,315.8508,315.7091,315.813,1479.0
2018-09-04 15:15:00,334.27,334.35,334.26,334.3,1800.0,315.8792,315.9548,315.8697,315.9075,1800.0
2018-09-04 15:20:00,334.24,334.31,333.87,333.87,1800.0,315.8508,315.917,315.5012,315.5012,1800.0
2018-09-04 15:25:00,333.86,334.05,333.85,333.85,4740.0,315.4917,315.6713,315.4823,315.4823,4740.0
2018-09-04 15:30:00,333.92,333.95,333.79,333.95,3083.0,315.5484,315.5768,315.4256,315.5768,3083.0
2018-09-04 15:35:00,333.88,333.88,333.61,333.65,2244.0,315.5106,315.5106,315.2555,315.2933,2244.0
2018-09-04 15:40:00,333.63,333.63,333.39,333.45,1900.0,315.2744,315.2744,315.0476,315.1043,1900.0
2018-09-04 15:45:00,333.34,333.55,332.87,332.87,6019.0,315.0003,315.1988,314.5562,314.5562,6019.0
2018-09-04 15:50:00,333.08,333.42,332.72,333.17,10299.0,314.7546,315.0759,314.4144,314.8397,10299.0
2018-09-04 15:55:00,333.05,333.3,332.76,333.09,40697.0,314.7263,314.9625,314.4522,314.7641,40697.0
2018-09-05 09:30:00,333.2,334.65,333.05,333.89,8084.0,314.868,316.2382,314.7263,315.5201,8084.0
2018-09-05 09:35:00,334.07,334.44,333.82,334.16,4700.0,315.6902,316.0398,315.4539,315.7752,4700.0
2018-09-05 09:40:00,333.52,334.09,333.2,333.27,2200.0,315.1704,315.7091,314.868,314.9342,2200.0
2018-09-05 09:45:00,333.19,333.85,333.05,333.65,2939.0,314.8586,315.4823,314.7263,315.2933,2939.0
2018-09-05 09:50:00,333.42,333.89,333.41,333.64,1037.0,315.0759,315.5201,315.0665,315.2838,1037.0
2018-09-05 09:55:00,333.69,334.08,333.51,334.01,3200.0,315.3311,315.6996,315.161,315.6335,3200.0
2018-09-05 10:00:00,334.0,334.0,333.61,333.85,1315.0,315.624,315.624,315.2555,315.4823,1315.0
2018-09-05 10:05:00,333.75,334.5,333.72,334.5,1500.0,315.3878,316.0965,315.3594,316.0965,1500.0
2018-09-05 10:10:00,334.55,334.56,334.29,334.44,4105.0,316.1437,316.1532,315.8981,316.0398,4105.0
2018-09-05 10:15:00,334.38,334.38,333.97,333.98,3100.0,315.9831,315.9831,315.5957,315.6051,3100.0
2018-09-05 10:20:00,333.99,333.99,333.62,333.62,700.0,315.6146,315.6146,315.2649,315.2649,700.0
2018-09-05 10:25:00,333.68,334.28,333.62,334.18,2400.0,315.3216,315.8886,315.2649,315.7941,2400.0
2018-09-05 10:30:00,334.34,334.34,333.82,333.87,2000.0,315.9453,315.9453,315.4539,315.5012,2000.0
2018-09-05 10:35:00,333.85,334.04,333.76,333.9,3056.0,315.4823,315.6618,315.3972,315.5295,3056.0
2018-09-05 10:40:00,333.85,334.32,333.85,334.15,4200.0,315.4823,315.9264,315.4823,315.7658,4200.0
2018-09-05 10:45:00,334.17,334.39,334.11,334.19,3572.0,315.7847,315.9926,315.728,315.8036,3572.0
2018-09-05 10:50:00,334.1,334.1,333.71,333.78,1900.0,315.7185,315.7185,315.35,315.4161,1900.0
2018-09-05 10:55:00,333.83,334.04,333.83,333.97,867.0,315.4634,315.6618,315.4634,315.5957,867.0
2018-09-05 11:00:00,334.1,334.13,333.83,334.0,3100.0,315.7185,315.7469,315.4634,315.624,3100.0
2018-09-05 11:05:00,334.02,334.24,334.02,334.18,1573.0,315.6429,315.8508,315.6429,315.7941,1573.0
2018-09-05 11:10:00,334.08,334.15,333.79,333.89,3700.0,315.6996,315.7658,315.4256,315.5201,3700.0
2018-09-05 11:15:00,333.67,333.69,333.03,333.2,3000.0,315.3122,315.3311,314.7074,314.868,3000.0
2018-09-05 11:20:00,333.01,333.41,333.01,333.19,2000.0,314.6885,315.0665,314.6885,314.8586,2000.0
2018-09-05 11:25:00,333.19,333.31,333.05,333.31,1300.0,314.8586,314.972,314.7263,314.972,1300.0
2018-09-05 11:30:00,333.23,333.33,333.12,333.2,3656.0,314.8964,314.9909,314.7924,314.868,3656.0
2018-09-05 11:35:00,333.37,333.46,333.09,333.24,800.0,315.0287,315.1137,314.7641,314.9058,800.0
2018-09-05 11:40:00,333.21,333.3,333.18,333.25,1045.0,314.8775,314.9625,314.8491,314.9153,1045.0
2018-09-05 11:45:00,333.18,333.49,333.18,333.4,996.0,314.8491,315.1421,314.8491,315.057,996.0
2018-09-05 11:50:00,333.44,333.68,333.44,333.65,1900.0,315.0948,315.3216,315.0948,315.2933,1900.0
2018-09-05 11:55:00,333.54,333.59,333.27,333.59,2900.0,315.1893,315.2366,314.9342,315.2366,2900.0
2018-09-05 12:00:00,333.51,333.74,333.34,333.34,2811.0,315.161,315.3783,315.0003,315.0003,2811.0
2018-09-05 12:05:00,333.34,333.34,332.86,333.03,2200.0,315.0003,315.0003,314.5467,314.7074,2200.0
2018-09-05 12:10:00,333.03,333.03,332.74,332.8,2906.0,314.7074,314.7074,314.4333,314.49,2906.0
2018-09-05 12:15:00,332.75,333.01,332.75,332.96,1506.0,314.4428,314.6885,314.4428,314.6412,1506.0
2018-09-05 12:20:00,332.82,332.92,332.6,332.6,1600.0,314.5089,314.6034,314.301,314.301,1600.0
2018-09-05 12:25:00,332.53,332.81,332.45,332.59,2600.0,314.2349,314.4995,314.1593,314.2916,2600.0
2018-09-05 12:30:00,332.55,332.83,332.55,332.65,2100.0,314.2538,314.5184,314.2538,314.3483,2100.0
2018-09-05 12:35:00,332.73,332.94,332.69,332.74,1600.0,314.4239,314.6223,314.3861,314.4333,1600.0
2018-09-05 12:40:00,332.75,332.75,332.47,332.54,1200.0,314.4428,314.4428,314.1782,314.2443,1200.0
2018-09-05 12:45:00,332.43,332.73,332.43,332.5,2800.0,314.1404,314.4239,314.1404,314.2065,2800.0
2018-09-05 12:50:00,332.42,332.62,332.37,332.62,1300.0,314.1309,314.3199,314.0837,314.3199,1300.0
2018-09-05 12:55:00,332.44,332.65,332.37,332.46,2055.0,314.1498,314.3483,314.0837,314.1687,2055.0
2018-09-05 13:00:00,332.47,332.67,332.47,332.67,800.0,314.1782,314.3672,314.1782,314.3672,800.0
2018-09-05 13:05:00,332.65,332.77,332.59,332.61,3857.0,314.3483,314.4617,314.2916,314.3105,3857.0
2018-09-05 13:10:00,332.71,333.26,332.71,332.74,14594.0,314.405,314.9247,314.405,314.4333,14594.0
2018-09-05 13:15:00,332.75,332.95,332.74,332.81,1600.0,314.4428,314.6318,314.4333,314.4995,1600.0
2018-09-05 13:20:00,332.85,333.14,332.85,332.86,2000.0,314.5373,314.8113,314.5373,314.5467,2000.0
2018-09-05 13:25:00,332.71,333.01,332.57,332.63,9763.0,314.405,314.6885,314.2727,314.3294,9763.0
2018-09-05 13:30:00,332.62,332.78,332.57,332.73,3694.0,314.3199,314.4711,314.2727,314.4239,3694.0
2018-09-05 13:35:00,332.73,332.77,332.57,332.61,3234.0,314.4239,314.4617,314.2727,314.3105,3234.0
2018-09-05 13:40:00,332.67,332.7,332.53,332.55,800.0,314.3672,314.3955,314.2349,314.2538,800.0
2018-09-05 13:45:00,332.45,332.45,332.29,332.29,2200.0,314.1593,314.1593,314.0081,314.0081,2200.0
2018-09-05 13:50:00,332.4,332.48,332.37,332.48,600.0,314.112,314.1876,314.0837,314.1876,600.0
2018-09-05 13:55:00,332.39,332.63,332.39,332.61,1500.0,314.1026,314.3294,314.1026,314.3105,1500.0
2018-09-05 14:00:00,332.65,332.65,332.32,332.53,1100.0,314.3483,314.3483,314.0364,314.2349,1100.0
2018-09-05 14:05:00,332.48,332.49,332.26,332.4,1900.0,314.1876,314.1971,313.9797,314.112,1900.0
2018-09-05 14:10:00,332.49,333.09,332.34,333.04,2500.0,314.1971,314.7641,314.0553,314.7168,2500.0
2018-09-05 14:15:00,333.24,333.33,333.0,333.13,5801.0,314.9058,314.9909,314.679,314.8019,5801.0
2018-09-05 14:20:00,333.03,333.16,332.94,333.03,1200.0,314.7074,314.8302,314.6223,314.7074,1200.0
2018-09-05 14:25:00,333.14,333.16,332.67,332.87,2810.0,314.8113,314.8302,314.3672,314.5562,2810.0
2018-09-05 14:30:00,332.9,333.24,332.9,333.24,3577.0,314.5845,314.9058,314.5845,314.9058,3577.0
2018-09-05 14:35:00,333.23,333.27,333.04,333.24,1100.0,314.8964,314.9342,314.7168,314.9058,1100.0
2018-09-05 14:40:00,333.19,333.4,333.11,333.4,1600.0,314.8586,315.057,314.783,315.057,1600.0
2018-09-05 14:45:00,333.32,333.32,333.18,333.21,700.0,314.9814,314.9814,314.8491,314.8775,700.0
2018-09-05 14:50:00,333.12,333.2,333.02,333.18,1900.0,314.7924,314.868,314.6979,314.8491,1900.0
2018-09-05 14:55:00,333.33,333.53,333.27,333.4,3251.0,314.9909,315.1799,314.9342,315.057,3251.0
2018-09-05 15:00:00,333.39,333.45,333.24,333.41,5736.0,315.0476,315.1043,314.9058,315.0665,5736.0
2018-09-05 15:05:00,333.25,333.47,333.13,333.47,2997.0,314.9153,315.1232,314.8019,315.1232,2997.0
2018-09-05 15:10:00,333.48,333.55,333.43,333.55,4450.0,315.1326,315.1988,315.0854,315.1988,4450.0
2018-09-05 15:15:00,333.56,333.72,333.53,333.67,7042.0,315.2082,315.3594,315.1799,315.3122,7042.0
2018-09-05 15:20:00,333.67,333.67,333.47,333.52,2804.0,315.3122,315.3122,315.1232,315.1704,2804.0
2018-09-05 15:25:00,333.53,333.65,333.38,333.46,5594.0,315.1799,315.2933,315.0381,315.1137,5594.0
2018-09-05 15:30:00,333.5,333.5,332.92,333.1,14805.0,315.1515,315.1515,314.6034,314.7735,14805.0
2018-09-05 15:35:00,333.11,333.13,332.88,332.91,4253.0,314.783,314.8019,314.5656,314.594,4253.0
2018-09-05 15:40:00,332.89,332.99,332.75,332.75,3568.0,314.5751,314.6696,314.4428,314.4428,3568.0
2018-09-05 15:45:00,332.75,332.86,332.54,332.81,3480.0,314.4428,314.5467,314.2443,314.4995,3480.0
2018-09-05 15:50:00,332.81,333.0,332.78,332.93,4307.0,314.4995,314.679,314.4711,314.6129,4307.0
2018-09-05 15:55:00,332.86,333.0,332.59,332.91,44617.0,314.5467,314.679,314.2916,314.594,44617.0
2018-09-06 09:30:00,332.71,332.71,331.75,332.36,3514.0,314.405,314.405,313.4978,314.0742,3514.0
2018-09-06 09:35:00,332.53,332.53,331.35,331.55,700.0,314.2349,314.2349,313.1198,313.3088,700.0
2018-09-06 09:40:00,332.43,332.83,332.28,332.48,1305.0,314.1404,314.5184,313.9986,314.1876,1305.0
2018-09-06 09:45:00,332.78,332.88,332.67,332.75,845.0,314.4711,314.5656,314.3672,314.4428,845.0
2018-09-06 09:50:00,332.77,333.27,332.67,333.17,3625.0,314.4617,314.9342,314.3672,314.8397,3625.0
2018-09-06 09:55:00,333.39,333.93,333.27,333.81,2304.0,315.0476,315.5579,314.9342,315.4445,2304.0
2018-09-06 10:00:00,334.06,334.37,333.57,334.05,1200.0,315.6807,315.9737,315.2177,315.6713,1200.0
2018-09-06 10:05:00,333.9,334.01,333.73,333.73,1807.0,315.5295,315.6335,315.3689,315.3689,1807.0
2018-09-06 10:10:00,333.72,333.84,333.45,333.45,1013.0,315.3594,315.4728,315.1043,315.1043,1013.0
2018-09-06 10:15:00,333.38,334.28,333.37,334.28,3100.0,315.0381,315.8886,315.0287,315.8886,3100.0
2018-09-06 10:20:00,334.32,334.72,334.28,334.72,2026.0,315.9264,316.3044,315.8886,316.3044,2026.0
2018-09-06 10:25:00,334.69,335.08,334.52,335.08,1901.0,316.276,316.6446,316.1154,316.6446,1901.0
2018-09-06 10:30:00,335.1,335.18,334.85,334.85,1300.0,316.6635,316.7391,316.4272,316.4272,1300.0
2018-09-06 10:35:00,334.57,334.86,334.51,334.86,1011.0,316.1626,316.4367,316.1059,316.4367,1011.0
2018-09-06 10:40:00,334.76,335.01,334.48,334.48,926.0,316.3422,316.5784,316.0776,316.0776,926.0
2018-09-06 10:45:00,334.71,334.86,334.24,334.24,2566.0,316.2949,316.4367,315.8508,315.8508,2566.0
2018-09-06 10:50:00,334.33,334.42,333.4,333.48,17427.0,315.9359,316.0209,315.057,315.1326,17427.0
2018-09-06 10:55:00,333.4,333.4,332.93,333.0,1750.0,315.057,315.057,314.6129,314.679,1750.0
2018-09-06 11:00:00,332.84,333.07,332.74,332.74,1883.0,314.5278,314.7452,314.4333,314.4333,1883.0
2018-09-06 11:05:00,332.79,333.18,332.78,333.14,2079.0,314.4806,314.8491,314.4711,314.8113,2079.0
2018-09-06 11:10:00,333.2,333.54,333.19,333.19,11709.0,314.868,315.1893,314.8586,314.8586,11709.0
2018-09-06 11:15:00,333.41,333.41,333.23,333.23,710.0,315.0665,315.0665,314.8964,314.8964,710.0
2018-09-06 11:20:00,333.41,333.9,333.41,333.71,5267.0,315.0665,315.5295,315.0665,315.35,5267.0
2018-09-06 11:25:00,333.57,333.78,333.35,333.35,900.0,315.2177,315.4161,315.0098,315.0098,900.0
2018-09-06 11:30:00,333.35,333.5,333.33,333.47,2569.0,315.0098,315.1515,314.9909,315.1232,2569.0
2018-09-06 11:35:00,333.55,333.55,333.55,333.55,100.0,315.1988,315.1988,315.1988,315.1988,100.0
2018-09-06 11:40:00,333.65,333.88,333.64,333.7,2200.0,315.2933,315.5106,315.2838,315.3405,2200.0
2018-09-06 11:45:00,333.78,333.84,333.72,333.83,900.0,315.4161,315.4728,315.3594,315.4634,900.0
2018-09-06 11:50:00,333.85,333.89,333.85,333.89,200.0,315.4823,315.5201,315.4823,315.5201,200.0
2018-09-06 11:55:00,333.73,333.98,333.7,333.98,2100.0,315.3689,315.6051,315.3405,315.6051,2100.0
2018-09-06 12:00:00,333.8,333.89,333.72,333.89,300.0,315.435,315.5201,315.3594,315.5201,300.0
2018-09-06 12:05:00,333.74,334.35,333.73,334.27,1759.0,315.3783,315.9548,315.3689,315.8792,1759.0
2018-09-06 12:10:00,334.23,334.32,334.15,334.16,1200.0,315.8414,315.9264,315.7658,315.7752,1200.0
2018-09-06 12:15:00,334.17,334.17,333.64,334.06,3300.0,315.7847,315.7847,315.2838,315.6807,3300.0
2018-09-06 12:20:00,334.12,334.34,334.12,334.12,1501.0,315.7374,315.9453,315.7374,315.7374,1501.0
2018-09-06 12:25:00,334.27,334.33,334.24,334.24,300.0,315.8792,315.9359,315.8508,315.8508,300.0
2018-09-06 12:30:00,334.22,334.34,334.07,334.07,3647.0,315.8319,315.9453,315.6902,315.6902,3647.0
2018-09-06 12:35:00,334.2,334.28,334.07,334.07,2800.0,315.813,315.8886,315.6902,315.6902,2800.0
2018-09-06 12:40:00,334.05,334.11,333.75,334.07,2741.0,315.6713,315.728,315.3878,315.6902,2741.0
2018-09-06 12:45:00,334.14,334.25,334.04,334.04,800.0,315.7563,315.8603,315.6618,315.6618,800.0
2018-09-06 12:50:00,333.91,333.92,333.89,333.89,400.0,315.539,315.5484,315.5201,315.5201,400.0
2018-09-06 12:55:00,333.94,334.04,333.94,334.04,500.0,315.5673,315.6618,315.5673,315.6618,500.0
2018-09-06 13:00:00,334.03,334.12,333.86,333.86,3912.0,315.6524,315.7374,315.4917,315.4917,3912.0
2018-09-06 13:05:00,333.87,333.92,333.74,333.87,1361.0,315.5012,315.5484,315.3783,315.5012,1361.0
2018-09-06 13:10:00,333.88,334.2,333.88,334.12,7300.0,315.5106,315.813,315.5106,315.7374,7300.0
2018-09-06 13:15:00,334.2,334.54,334.2,334.33,1700.0,315.813,316.1343,315.813,315.9359,1700.0
2018-09-06 13:20:00,334.28,334.28,333.96,333.96,1000.0,315.8886,315.8886,315.5862,315.5862,1000.0
2018-09-06 13:25:00,334.08,334.12,333.66,333.76,7686.0,315.6996,315.7374,315.3027,315.3972,7686.0
2018-09-06 13:30:00,333.79,333.84,333.01,333.46,29692.0,315.4256,315.4728,314.6885,315.1137,29692.0
2018-09-06 13:35:00,333.6,333.75,333.29,333.29,19420.0,315.246,315.3878,314.9531,314.9531,19420.0
2018-09-06 13:40:00,333.39,333.71,333.24,333.33,40132.0,315.0476,315.35,314.9058,314.9909,40132.0
2018-09-06 13:45:00,333.39,334.21,333.39,333.91,4692.0,315.0476,315.8225,315.0476,315.539,4692.0
2018-09-06 13:50:00,334.02,334.18,334.02,334.18,2000.0,315.6429,315.7941,315.6429,315.7941,2000.0
2018-09-06 13:55:00,334.32,334.45,334.31,334.31,1338.0,315.9264,316.0493,315.917,315.917,1338.0
2018-09-06 14:00:00,334.25,334.63,334.25,334.48,2585.0,315.8603,316.2193,315.8603,316.0776,2585.0
2018-09-06 14:05:00,334.35,334.5,334.34,334.45,2431.0,315.9548,316.0965,315.9453,316.0493,2431.0
2018-09-06 14:10:00,334.37,334.51,334.12,334.22,12538.0,315.9737,316.1059,315.7374,315.8319,12538.0
2018-09-06 14:15:00,334.17,334.19,333.9,334.05,7864.0,315.7847,315.8036,315.5295,315.6713,7864.0
2018-09-06 14:20:00,334.05,334.2,334.0,334.16,7216.0,315.6713,315.813,315.624,315.7752,7216.0
2018-09-06 14:25:00,334.03,334.15,333.97,334.07,7860.0,315.6524,315.7658,315.5957,315.6902,7860.0
2018-09-06 14:30:00,334.11,334.24,334.0,334.13,22651.0,315.728,315.8508,315.624,315.7469,22651.0
2018-09-06 14:35:00,334.2,334.2,334.0,334.06,15848.0,315.813,315.813,315.624,315.6807,15848.0
2018-09-06 14:40:00,334.05,334.15,333.88,334.07,12954.0,315.6713,315.7658,315.5106,315.6902,12954.0
2018-09-06 14:45:00,334.06,334.16,333.95,334.02,8560.0,315.6807,315.7752,315.5768,315.6429,8560.0
2018-09-06 14:50:00,334.06,334.08,333.96,333.97,2300.0,315.6807,315.6996,315.5862,315.5957,2300.0
2018-09-06 14:55:00,334.0,334.0,333.59,333.6,1873.0,315.624,315.624,315.2366,315.246,1873.0
2018-09-06 15:00:00,333.63,334.56,333.63,334.56,3472.0,315.2744,316.1532,315.2744,316.1532,3472.0
2018-09-06 15:05:00,334.49,334.83,334.49,334.82,1679.0,316.087,316.4083,316.087,316.3989,1679.0
2018-09-06 15:10:00,334.82,335.08,334.72,335.08,1943.0,316.3989,316.6446,316.3044,316.6446,1943.0
2018-09-06 15:15:00,335.24,335.25,334.97,334.98,2500.0,316.7958,316.8052,316.5406,316.5501,2500.0
2018-09-06 15:20:00,335.02,335.15,335.01,335.15,1349.0,316.5879,316.7107,316.5784,316.7107,1349.0
2018-09-06 15:25:00,335.24,335.54,335.22,335.5,3000.0,316.7958,317.0793,316.7769,317.0415,3000.0
2018-09-06 15:30:00,335.55,335.64,334.88,334.88,3534.0,317.0887,317.1738,316.4556,316.4556,3534.0
2018-09-06 15:35:00,334.85,335.05,334.12,334.18,6881.0,316.4272,316.6162,315.7374,315.7941,6881.0
2018-09-06 15:40:00,334.13,334.22,333.7,333.93,7662.0,315.7469,315.8319,315.3405,315.5579,7662.0
2018-09-06 15:45:00,333.93,334.14,333.85,334.0,8586.0,315.5579,315.7563,315.4823,315.624,8586.0
2018-09-06 15:50:00,333.99,334.13,333.8,333.88,18736.0,315.6146,315.7469,315.435,315.5106,18736.0
2018-09-06 15:55:00,333.89,333.98,333.58,333.92,45064.0,315.5201,315.6051,315.2271,315.5484,45064.0
2018-09-07 09:30:00,333.98,334.86,333.98,334.58,5480.0,315.6051,316.4367,315.6051,316.1721,5480.0
2018-09-07 09:35:00,334.58,335.46,334.58,335.45,6242.0,316.1721,317.0037,316.1721,316.9942,6242.0
2018-09-07 09:40:00,335.54,335.77,335.41,335.61,3284.0,317.0793,317.2966,316.9564,317.1454,3284.0
2018-09-07 09:45:00,335.39,335.39,335.23,335.23,850.0,316.9375,316.9375,316.7863,316.7863,850.0
2018-09-07 09:50:00,335.55,335.66,335.47,335.59,1900.0,317.0887,317.1927,317.0131,317.1265,1900.0
2018-09-07 09:55:00,335.34,335.81,335.34,335.66,2572.0,316.8903,317.3344,316.8903,317.1927,2572.0
2018-09-07 10:00:00,335.52,335.58,335.38,335.58,1620.0,317.0604,317.1171,316.9281,317.1171,1620.0
2018-09-07 10:05:00,335.82,335.96,335.5,335.86,2727.0,317.3439,317.4762,317.0415,317.3817,2727.0
2018-09-07 10:10:00,336.04,336.05,335.73,335.76,2600.0,317.5518,317.5612,317.2588,317.2872,2600.0
2018-09-07 10:15:00,336.09,336.18,335.95,336.07,2228.0,317.599,317.6841,317.4667,317.5801,2228.0
2018-09-07 10:20:00,336.02,336.35,336.01,336.13,2250.0,317.5329,317.8447,317.5234,317.6368,2250.0
2018-09-07 10:25:00,336.06,336.26,335.97,336.25,2718.0,317.5707,317.7597,317.4856,317.7502,2718.0
2018-09-07 10:30:00,336.43,336.78,336.36,336.78,2742.0,317.9203,318.2511,317.8542,318.2511,2742.0
2018-09-07 10:35:00,336.78,336.91,336.75,336.83,1357.0,318.2511,318.3739,318.2227,318.2983,1357.0
2018-09-07 10:40:00,336.84,337.31,336.81,336.98,3196.0,318.3078,318.7519,318.2794,318.4401,3196.0
2018-09-07 10:45:00,337.05,337.35,337.04,337.34,4293.0,318.5062,318.7897,318.4968,318.7802,4293.0
2018-09-07 10:50:00,337.18,337.25,337.17,337.25,1873.0,318.6291,318.6952,318.6196,318.6952,1873.0
2018-09-07 10:55:00,337.16,337.28,337.12,337.28,300.0,318.6102,318.7235,318.5724,318.7235,300.0
2018-09-07 11:00:00,337.21,337.3,337.12,337.17,1319.0,318.6574,318.7424,318.5724,318.6196,1319.0
2018-09-07 11:05:00,337.15,337.33,337.06,337.26,2367.0,318.6007,318.7708,318.5157,318.7047,2367.0
2018-09-07 11:10:00,337.21,337.23,335.95,336.12,9379.0,318.6574,318.6763,317.4667,317.6274,9379.0
2018-09-07 11:15:00,336.22,336.99,336.21,336.88,2812.0,317.7219,318.4495,317.7124,318.3456,2812.0
2018-09-07 11:20:00,337.0,337.03,336.85,336.92,800.0,318.459,318.4873,318.3172,318.3834,800.0
2018-09-07 11:25:00,336.96,337.1,336.95,336.95,1300.0,318.4212,318.5535,318.4117,318.4117,1300.0
2018-09-07 11:30:00,336.88,337.16,336.88,337.14,800.0,318.3456,318.6102,318.3456,318.5913,800.0
2018-09-07 11:35:00,337.1,337.42,337.1,337.33,1769.0,318.5535,318.8558,318.5535,318.7708,1769.0
2018-09-07 11:40:00,337.44,337.44,337.17,337.27,568.0,318.8747,318.8747,318.6196,318.7141,568.0
2018-09-07 11:45:00,337.27,337.28,337.18,337.18,900.0,318.7141,318.7235,318.6291,318.6291,900.0
2018-09-07 11:50:00,337.25,337.39,337.09,337.11,1400.0,318.6952,318.8275,318.544,318.5629,1400.0
2018-09-07 11:55:00,337.16,337.16,337.1,337.14,500.0,318.6102,318.6102,318.5535,318.5913,500.0
2018-09-07 12:00:00,337.1,337.19,336.92,337.19,1700.0,318.5535,318.6385,318.3834,318.6385,1700.0
2018-09-07 12:05:00,337.0,337.06,336.29,336.46,1200.0,318.459,318.5157,317.788,317.9487,1200.0
2018-09-07 12:10:00,336.32,336.61,336.09,336.61,3829.0,317.8164,318.0904,317.599,318.0904,3829.0
2018-09-07 12:15:00,336.26,336.7,336.26,336.6,2235.0,317.7597,318.1755,317.7597,318.081,2235.0
2018-09-07 12:20:00,336.49,336.65,336.49,336.65,493.0,317.977,318.1282,317.977,318.1282,493.0
2018-09-07 12:25:00,336.48,336.49,336.47,336.49,501.0,317.9676,317.977,317.9581,317.977,501.0
2018-09-07 12:30:00,336.62,336.76,336.54,336.55,1600.0,318.0999,318.2322,318.0243,318.0337,1600.0
2018-09-07 12:35:00,336.61,336.61,336.36,336.57,600.0,318.0904,318.0904,317.8542,318.0526,600.0
2018-09-07 12:40:00,336.53,336.53,336.33,336.52,1550.0,318.0148,318.0148,317.8258,318.0054,1550.0
2018-09-07 12:45:00,336.49,336.78,336.49,336.65,2453.0,317.977,318.2511,317.977,318.1282,2453.0
2018-09-07 12:50:00,336.6,336.8,336.6,336.69,400.0,318.081,318.27,318.081,318.166,400.0
2018-09-07 12:55:00,336.74,336.8,336.58,336.8,1200.0,318.2133,318.27,318.0621,318.27,1200.0
2018-09-07 13:00:00,336.78,336.85,336.61,336.77,1298.0,318.2511,318.3172,318.0904,318.2416,1298.0
2018-09-07 13:05:00,336.92,336.96,336.73,336.73,1200.0,318.3834,318.4212,318.2038,318.2038,1200.0
2018-09-07 13:10:00,336.62,336.69,336.53,336.69,300.0,318.0999,318.166,318.0148,318.166,300.0
2018-09-07 13:15:00,336.57,336.57,336.49,336.51,660.0,318.0526,318.0526,317.977,317.9959,660.0
2018-09-07 13:20:00,336.29,336.58,336.29,336.58,611.0,317.788,318.0621,317.788,318.0621,611.0
2018-09-07 13:25:00,336.46,336.66,336.46,336.63,1100.0,317.9487,318.1377,317.9487,318.1093,1100.0
2018-09-07 13:30:00,336.57,336.76,336.56,336.68,513.0,318.0526,318.2322,318.0432,318.1566,513.0
2018-09-07 13:35:00,336.53,336.7,336.51,336.7,1507.0,318.0148,318.1755,317.9959,318.1755,1507.0
2018-09-07 13:40:00,336.63,336.73,336.52,336.54,1000.0,318.1093,318.2038,318.0054,318.0243,1000.0
2018-09-07 13:45:00,336.65,336.65,336.47,336.47,1200.0,318.1282,318.1282,317.9581,317.9581,1200.0
2018-09-07 13:50:00,336.51,336.51,336.34,336.34,500.0,317.9959,317.9959,317.8353,317.8353,500.0
2018-09-07 13:55:00,336.33,336.43,336.32,336.42,704.0,317.8258,317.9203,317.8164,317.9109,704.0
2018-09-07 14:00:00,336.54,336.58,336.41,336.44,2191.0,318.0243,318.0621,317.9014,317.9298,2191.0
2018-09-07 14:05:00,336.44,336.61,336.44,336.61,1283.0,317.9298,318.0904,317.9298,318.0904,1283.0
2018-09-07 14:10:00,336.61,336.87,336.61,336.87,594.0,318.0904,318.3361,318.0904,318.3361,594.0
2018-09-07 14:15:00,336.78,336.96,336.78,336.91,1800.0,318.2511,318.4212,318.2511,318.3739,1800.0
2018-09-07 14:20:00,336.9,337.12,336.89,336.91,1100.0,318.3645,318.5724,318.355,318.3739,1100.0
2018-09-07 14:25:00,336.92,337.21,336.92,337.13,1200.0,318.3834,318.6574,318.3834,318.5818,1200.0
2018-09-07 14:30:00,337.13,337.22,336.92,337.22,800.0,318.5818,318.6669,318.3834,318.6669,800.0
2018-09-07 14:35:00,337.1,337.12,336.96,337.12,600.0,318.5535,318.5724,318.4212,318.5724,600.0
2018-09-07 14:40:00,337.09,337.25,337.09,337.25,500.0,318.544,318.6952,318.544,318.6952,500.0
2018-09-07 14:45:00,337.3,337.38,337.3,337.38,203.0,318.7424,318.818,318.7424,318.818,203.0
2018-09-07 14:50:00,337.25,337.46,337.18,337.25,2433.0,318.6952,318.8936,318.6291,318.6952,2433.0
2018-09-07 14:55:00,337.41,337.56,337.33,337.56,2219.0,318.8464,318.9881,318.7708,318.9881,2219.0
2018-09-07 15:00:00,337.42,337.48,337.3,337.47,900.0,318.8558,318.9125,318.7424,318.9031,900.0
2018-09-07 15:05:00,337.34,337.38,337.18,337.24,1379.0,318.7802,318.818,318.6291,318.6858,1379.0
2018-09-07 15:10:00,337.29,337.35,337.25,337.25,710.0,318.733,318.7897,318.6952,318.6952,710.0
2018-09-07 15:15:00,337.18,337.18,336.99,336.99,623.0,318.6291,318.6291,318.4495,318.4495,623.0
2018-09-07 15:20:00,337.1,337.15,336.97,337.04,10471.0,318.5535,318.6007,318.4306,318.4968,10471.0
2018-09-07 15:25:00,337.12,337.35,337.07,337.35,1500.0,318.5724,318.7897,318.5251,318.7897,1500.0
2018-09-07 15:30:00,337.36,337.39,337.04,337.04,2254.0,318.7991,318.8275,318.4968,318.4968,2254.0
2018-09-07 15:35:00,337.13,337.25,337.02,337.15,1711.0,318.5818,318.6952,318.4779,318.6007,1711.0
2018-09-07 15:40:00,337.11,337.16,336.7,336.76,3000.0,318.5629,318.6102,318.1755,318.2322,3000.0
2018-09-07 15:45:00,336.37,336.77,336.37,336.64,3487.0,317.8636,318.2416,317.8636,318.1188,3487.0
2018-09-07 15:50:00,336.69,337.12,336.65,337.03,9777.0,318.166,318.5724,318.1282,318.4873,9777.0
2018-09-07 15:55:00,337.02,337.52,336.93,337.1,25323.0,318.4779,318.9503,318.3928,318.5535,25323.0
2018-09-10 09:30:00,337.18,337.18,334.71,334.71,6396.0,318.6291,318.6291,316.2949,316.2949,6396.0
2018-09-10 09:35:00,334.86,335.83,334.86,335.47,3000.0,316.4367,317.3533,316.4367,317.0131,3000.0
2018-09-10 09:40:00,335.13,335.31,334.95,334.99,1347.0,316.6918,316.8619,316.5217,316.5595,1347.0
2018-09-10 09:45:00,335.13,335.35,334.62,335.05,4309.0,316.6918,316.8997,316.2099,316.6162,4309.0
2018-09-10 09:50:00,335.06,335.28,334.36,334.36,1912.0,316.6257,316.8336,315.9642,315.9642,1912.0
2018-09-10 09:55:00,334.32,334.75,334.32,334.57,2100.0,315.9264,316.3327,315.9264,316.1626,2100.0
2018-09-10 10:00:00,334.37,334.55,334.22,334.42,2326.0,315.9737,316.1437,315.8319,316.0209,2326.0
2018-09-10 10:05:00,334.67,334.72,334.65,334.65,300.0,316.2571,316.3044,316.2382,316.2382,300.0
2018-09-10 10:10:00,334.89,334.98,334.6,334.6,2069.0,316.465,316.5501,316.191,316.191,2069.0
2018-09-10 10:15:00,334.66,334.95,334.66,334.79,1400.0,316.2477,316.5217,316.2477,316.3705,1400.0
2018-09-10 10:20:00,334.91,335.36,334.9,335.27,3218.0,316.4839,316.9092,316.4745,316.8241,3218.0
2018-09-10 10:25:00,335.27,335.27,335.07,335.26,2618.0,316.8241,316.8241,316.6351,316.8147,2618.0
2018-09-10 10:30:00,335.39,335.39,333.46,333.46,8396.0,316.9375,316.9375,315.1137,315.1137,8396.0
2018-09-10 10:35:00,333.53,333.7,333.53,333.63,1101.0,315.1799,315.3405,315.1799,315.2744,1101.0
2018-09-10 10:40:00,333.58,333.68,333.37,333.37,2100.0,315.2271,315.3216,315.0287,315.0287,2100.0
2018-09-10 10:45:00,333.38,333.43,333.35,333.41,1000.0,315.0381,315.0854,315.0098,315.0665,1000.0
2018-09-10 10:50:00,333.2,333.21,332.36,332.36,5600.0,314.868,314.8775,314.0742,314.0742,5600.0
2018-09-10 10:55:00,332.67,332.67,332.45,332.45,600.0,314.3672,314.3672,314.1593,314.1593,600.0
2018-09-10 11:00:00,332.39,332.4,332.08,332.27,2422.0,314.1026,314.112,313.8096,313.9892,2422.0
2018-09-10 11:05:00,332.29,332.71,332.21,332.24,12699.0,314.0081,314.405,313.9325,313.9608,12699.0
2018-09-10 11:10:00,332.22,332.63,330.13,330.65,10800.0,313.9419,314.3294,311.9669,312.4583,10800.0
2018-09-10 11:15:00,330.75,330.76,330.34,330.41,3448.0,312.5528,312.5623,312.1654,312.2315,3448.0
2018-09-10 11:20:00,330.39,330.8,330.01,330.75,7140.0,312.2126,312.6001,311.8535,312.5528,7140.0
2018-09-10 11:25:00,330.73,330.73,329.9,329.9,7355.0,312.5339,312.5339,311.7496,311.7496,7355.0
2018-09-10 11:30:00,329.92,330.17,329.81,330.08,3510.0,311.7685,312.0047,311.6645,311.9197,3510.0
2018-09-10 11:35:00,329.98,329.98,329.87,329.97,1518.0,311.8252,311.8252,311.7212,311.8157,1518.0
2018-09-10 11:40:00,330.0,330.25,329.96,329.97,1700.0,311.8441,312.0803,311.8063,311.8157,1700.0
2018-09-10 11:45:00,329.96,330.03,329.89,330.03,1500.0,311.8063,311.8724,311.7401,311.8724,1500.0
2018-09-10 11:50:00,330.08,330.18,330.02,330.11,2100.0,311.9197,312.0142,311.863,311.948,2100.0
2018-09-10 11:55:00,330.18,330.28,330.06,330.28,2203.0,312.0142,312.1087,311.9008,312.1087,2203.0
2018-09-10 12:00:00,330.26,330.53,330.15,330.44,2535.0,312.0898,312.3449,311.9858,312.2599,2535.0
2018-09-10 12:05:00,330.34,330.37,330.23,330.37,1004.0,312.1654,312.1937,312.0614,312.1937,1004.0
2018-09-10 12:10:00,330.55,330.57,330.34,330.34,2592.0,312.3638,312.3827,312.1654,312.1654,2592.0
2018-09-10 12:15:00,330.46,330.53,330.45,330.46,1300.0,312.2788,312.3449,312.2693,312.2788,1300.0
2018-09-10 12:20:00,330.48,330.48,330.32,330.33,2450.0,312.2977,312.2977,312.1465,312.1559,2450.0
2018-09-10 12:25:00,330.28,330.32,329.83,329.96,3885.0,312.1087,312.1465,311.6834,311.8063,3885.0
2018-09-10 12:30:00,329.98,329.99,329.52,329.61,5445.0,311.8252,311.8346,311.3905,311.4755,5445.0
2018-09-10 12:35:00,329.53,329.66,329.4,329.43,2200.0,311.3999,311.5228,311.2771,311.3054,2200.0
2018-09-10 12:40:00,329.17,329.4,329.03,329.33,2629.0,311.0597,311.2771,310.9274,311.2109,2629.0
2018-09-10 12:45:00,329.42,329.42,329.32,329.32,700.0,311.296,311.296,311.2015,311.2015,700.0
2018-09-10 12:50:00,329.14,329.14,328.9,328.9,400.0,311.0314,311.0314,310.8046,310.8046,400.0
2018-09-10 12:55:00,328.94,328.99,328.84,328.96,1241.0,310.8424,310.8896,310.7479,310.8613,1241.0
2018-09-10 13:00:00,328.94,328.94,328.73,328.73,1158.0,310.8424,310.8424,310.644,310.644,1158.0
2018-09-10 13:05:00,328.73,329.07,328.69,329.0,2600.0,310.644,310.9652,310.6062,310.8991,2600.0
2018-09-10 13:10:00,329.05,329.13,329.01,329.04,900.0,310.9463,311.0219,310.9085,310.9369,900.0
2018-09-10 13:15:00,329.14,329.23,329.12,329.16,500.0,311.0314,311.1164,311.0125,311.0503,500.0
2018-09-10 13:20:00,329.16,329.24,329.16,329.24,200.0,311.0503,311.1259,311.0503,311.1259,200.0
2018-09-10 13:25:00,329.18,329.21,329.17,329.2,772.0,311.0692,311.0975,311.0597,311.0881,772.0
2018-09-10 13:30:00,329.15,329.15,328.7,328.71,5150.0,311.0408,311.0408,310.6156,310.6251,5150.0
2018-09-10 13:35:00,328.76,328.76,327.34,327.34,7183.0,310.6723,310.6723,309.3304,309.3304,7183.0
2018-09-10 13:40:00,327.64,328.23,327.64,328.23,1900.0,309.6139,310.1715,309.6139,310.1715,1900.0
2018-09-10 13:45:00,328.19,328.19,327.96,328.04,1799.0,310.1337,310.1337,309.9163,309.9919,1799.0
2018-09-10 13:50:00,328.2,328.3,328.2,328.3,400.0,310.1431,310.2376,310.1431,310.2376,400.0
2018-09-10 13:55:00,328.35,328.69,328.34,328.61,1900.0,310.2849,310.6062,310.2754,310.5306,1900.0
2018-09-10 14:00:00,328.65,328.96,328.65,328.87,5310.0,310.5684,310.8613,310.5684,310.7763,5310.0
2018-09-10 14:05:00,328.94,329.09,328.54,328.54,6092.0,310.8424,310.9841,310.4644,310.4644,6092.0
2018-09-10 14:10:00,328.59,328.59,328.54,328.54,548.0,310.5117,310.5117,310.4644,310.4644,548.0
2018-09-10 14:15:00,328.75,328.97,328.75,328.81,2026.0,310.6629,310.8707,310.6629,310.7196,2026.0
2018-09-10 14:20:00,329.0,329.0,328.71,328.71,4052.0,310.8991,310.8991,310.6251,310.6251,4052.0
2018-09-10 14:25:00,328.69,328.78,328.55,328.73,3433.0,310.6062,310.6912,310.4739,310.644,3433.0
2018-09-10 14:30:00,328.82,328.86,328.56,328.57,3808.0,310.729,310.7668,310.4833,310.4928,3808.0
2018-09-10 14:35:00,328.6,328.74,328.5,328.68,1992.0,310.5211,310.6534,310.4266,310.5967,1992.0
2018-09-10 14:40:00,328.72,328.86,328.66,328.86,2206.0,310.6345,310.7668,310.5778,310.7668,2206.0
2018-09-10 14:45:00,328.95,328.95,328.69,328.72,6101.0,310.8518,310.8518,310.6062,310.6345,6101.0
2018-09-10 14:50:00,328.76,328.89,328.57,328.57,3950.0,310.6723,310.7952,310.4928,310.4928,3950.0
2018-09-10 14:55:00,328.56,328.56,328.27,328.27,1837.0,310.4833,310.4833,310.2093,310.2093,1837.0
2018-09-10 15:00:00,328.19,328.31,328.08,328.31,4005.0,310.1337,310.2471,310.0297,310.2471,4005.0
2018-09-10 15:05:00,328.36,328.51,328.36,328.41,3601.0,310.2943,310.4361,310.2943,310.3416,3601.0
2018-09-10 15:10:00,328.53,328.84,328.52,328.64,5230.0,310.455,310.7479,310.4455,310.5589,5230.0
2018-09-10 15:15:00,328.64,328.64,328.56,328.61,2300.0,310.5589,310.5589,310.4833,310.5306,2300.0
2018-09-10 15:20:00,328.65,328.8,328.6,328.8,3121.0,310.5684,310.7101,310.5211,310.7101,3121.0
2018-09-10 15:25:00,328.78,329.07,328.71,328.93,9074.0,310.6912,310.9652,310.6251,310.8329,9074.0
2018-09-10 15:30:00,328.93,329.03,328.55,328.55,5304.0,310.8329,310.9274,310.4739,310.4739,5304.0
2018-09-10 15:35:00,328.63,328.76,328.63,328.68,3130.0,310.5495,310.6723,310.5495,310.5967,3130.0
2018-09-10 15:40:00,328.69,328.99,328.61,328.99,4790.0,310.6062,310.8896,310.5306,310.8896,4790.0
2018-09-10 15:45:00,328.96,329.21,328.79,329.09,5993.0,310.8613,311.0975,310.7007,310.9841,5993.0
2018-09-10 15:50:00,328.98,329.06,328.59,328.59,8137.0,310.8802,310.9558,310.5117,310.5117,8137.0
2018-09-10 15:55:00,328.59,329.2,328.52,328.75,25842.0,310.5117,311.0881,310.4455,310.6629,25842.0
2018-09-11 09:30:00,328.33,330.72,328.01,330.72,9773.0,310.266,312.5245,309.9636,312.5245,9773.0
2018-09-11 09:35:00,330.69,330.98,329.66,329.77,2800.0,312.4961,312.7702,311.5228,311.6267,2800.0
2018-09-11 09:40:00,329.19,330.32,329.19,330.11,2347.0,311.0786,312.1465,311.0786,311.948,2347.0
2018-09-11 09:45:00,330.33,332.01,330.33,332.01,7537.0,312.1559,313.7435,312.1559,313.7435,7537.0
2018-09-11 09:50:00,332.12,332.34,331.73,332.09,2700.0,313.8474,314.0553,313.4789,313.8191,2700.0
2018-09-11 09:55:00,331.91,331.94,331.25,331.26,2800.0,313.649,313.6773,313.0253,313.0348,2800.0
2018-09-11 10:00:00,330.97,331.22,330.75,330.77,3900.0,312.7607,312.997,312.5528,312.5717,3900.0
2018-09-11 10:05:00,330.6,331.26,330.45,331.22,4493.0,312.4111,313.0348,312.2693,312.997,4493.0
2018-09-11 10:10:00,331.47,331.79,331.41,331.79,5500.0,313.2332,313.5356,313.1765,313.5356,5500.0
2018-09-11 10:15:00,331.79,331.79,331.25,331.25,2400.0,313.5356,313.5356,313.0253,313.0253,2400.0
2018-09-11 10:20:00,331.25,331.29,330.87,331.29,1700.0,313.0253,313.0631,312.6662,313.0631,1700.0
2018-09-11 10:25:00,331.41,331.88,331.29,331.64,2301.0,313.1765,313.6206,313.0631,313.3939,2301.0
2018-09-11 10:30:00,331.64,331.64,331.47,331.53,1100.0,313.3939,313.3939,313.2332,313.2899,1100.0
2018-09-11 10:35:00,331.73,331.83,331.48,331.64,2400.0,313.4789,313.5734,313.2427,313.3939,2400.0
2018-09-11 10:40:00,331.62,331.8,331.47,331.47,2104.0,313.375,313.545,313.2332,313.2332,2104.0
2018-09-11 10:45:00,331.24,331.45,331.04,331.4,1900.0,313.0159,313.2143,312.8269,313.1671,1900.0
2018-09-11 10:50:00,331.61,331.62,331.22,331.22,2494.0,313.3655,313.375,312.997,312.997,2494.0
2018-09-11 10:55:00,331.21,331.36,331.17,331.19,2400.0,312.9875,313.1293,312.9497,312.9686,2400.0
2018-09-11 11:00:00,331.33,331.97,331.33,331.81,1900.0,313.1009,313.7057,313.1009,313.5545,1900.0
2018-09-11 11:05:00,331.88,331.97,331.7,331.95,2472.0,313.6206,313.7057,313.4505,313.6868,2472.0
2018-09-11 11:10:00,331.97,332.12,331.87,331.87,2679.0,313.7057,313.8474,313.6112,313.6112,2679.0
2018-09-11 11:15:00,331.78,331.98,331.53,331.63,1200.0,313.5261,313.7151,313.2899,313.3844,1200.0
2018-09-11 11:20:00,331.69,331.72,331.48,331.48,988.0,313.4411,313.4694,313.2427,313.2427,988.0
2018-09-11 11:25:00,331.45,331.53,331.33,331.49,1800.0,313.2143,313.2899,313.1009,313.2521,1800.0
2018-09-11 11:30:00,331.52,331.52,331.34,331.34,1600.0,313.2805,313.2805,313.1104,313.1104,1600.0
2018-09-11 11:35:00,331.33,331.33,331.25,331.29,804.0,313.1009,313.1009,313.0253,313.0631,804.0
2018-09-11 11:40:00,331.21,331.28,331.14,331.2,1811.0,312.9875,313.0537,312.9214,312.9781,1811.0
2018-09-11 11:45:00,331.3,331.38,331.27,331.38,2000.0,313.0726,313.1482,313.0442,313.1482,2000.0
2018-09-11 11:50:00,331.41,331.49,331.4,331.45,900.0,313.1765,313.2521,313.1671,313.2143,900.0
2018-09-11 11:55:00,331.57,331.86,331.52,331.53,2600.0,313.3277,313.6017,313.2805,313.2899,2600.0
2018-09-11 12:00:00,331.52,331.72,331.52,331.71,910.0,313.2805,313.4694,313.2805,313.46,910.0
2018-09-11 12:05:00,331.71,331.86,331.65,331.68,2100.0,313.46,313.6017,313.4033,313.4317,2100.0
2018-09-11 12:10:00,331.73,331.89,331.62,331.72,3600.0,313.4789,313.6301,313.375,313.4694,3600.0
2018-09-11 12:15:00,331.77,331.86,331.77,331.86,299.0,313.5167,313.6017,313.5167,313.6017,299.0
2018-09-11 12:20:00,331.87,332.0,331.87,332.0,328.0,313.6112,313.734,313.6112,313.734,328.0
2018-09-11 12:25:00,331.96,332.1,331.95,332.09,2286.0,313.6962,313.8285,313.6868,313.8191,2286.0
2018-09-11 12:30:00,331.94,331.95,331.86,331.89,700.0,313.6773,313.6868,313.6017,313.6301,700.0
2018-09-11 12:35:00,331.94,332.02,331.75,332.02,3460.0,313.6773,313.7529,313.4978,313.7529,3460.0
2018-09-11 12:40:00,331.92,331.92,331.58,331.61,10386.0,313.6584,313.6584,313.3372,313.3655,10386.0
2018-09-11 12:45:00,331.74,331.74,331.68,331.68,275.0,313.4883,313.4883,313.4317,313.4317,275.0
2018-09-11 12:50:00,331.74,331.88,331.73,331.87,1500.0,313.4883,313.6206,313.4789,313.6112,1500.0
2018-09-11 12:55:00,331.87,332.03,331.8,332.03,1405.0,313.6112,313.7624,313.545,313.7624,1405.0
2018-09-11 13:00:00,332.14,332.28,332.1,332.19,2306.0,313.8663,313.9986,313.8285,313.9136,2306.0
2018-09-11 13:05:00,332.18,332.18,332.04,332.06,837.0,313.9041,313.9041,313.7718,313.7907,837.0
2018-09-11 13:10:00,332.06,332.29,332.0,332.04,2068.0,313.7907,314.0081,313.734,313.7718,2068.0
2018-09-11 13:15:00,332.01,332.27,332.01,332.27,900.0,313.7435,313.9892,313.7435,313.9892,900.0
2018-09-11 13:20:00,332.35,332.46,332.3,332.35,1119.0,314.0648,314.1687,314.0175,314.0648,1119.0
2018-09-11 13:25:00,332.65,332.65,332.49,332.61,1060.0,314.3483,314.3483,314.1971,314.3105,1060.0
2018-09-11 13:30:00,332.4,332.4,332.3,332.33,1200.0,314.112,314.112,314.0175,314.0459,1200.0
2018-09-11 13:35:00,332.42,332.49,331.89,332.05,4256.0,314.1309,314.1971,313.6301,313.7813,4256.0
2018-09-11 13:40:00,331.96,332.09,331.9,332.09,1100.0,313.6962,313.8191,313.6395,313.8191,1100.0
2018-09-11 13:45:00,332.18,332.19,331.87,331.87,1000.0,313.9041,313.9136,313.6112,313.6112,1000.0
2018-09-11 13:50:00,331.98,331.98,331.68,331.68,1400.0,313.7151,313.7151,313.4317,313.4317,1400.0
2018-09-11 13:55:00,331.79,331.82,331.55,331.55,5400.0,313.5356,313.5639,313.3088,313.3088,5400.0
2018-09-11 14:00:00,331.5,331.65,331.49,331.65,812.0,313.2616,313.4033,313.2521,313.4033,812.0
2018-09-11 14:05:00,331.59,331.82,331.59,331.75,1700.0,313.3466,313.5639,313.3466,313.4978,1700.0
2018-09-11 14:10:00,331.83,331.89,331.65,331.7,1604.0,313.5734,313.6301,313.4033,313.4505,1604.0
2018-09-11 14:15:00,331.71,331.71,331.62,331.71,300.0,313.46,313.46,313.375,313.46,300.0
2018-09-11 14:20:00,331.79,332.1,331.79,332.1,3189.0,313.5356,313.8285,313.5356,313.8285,3189.0
2018-09-11 14:25:00,332.11,332.21,332.03,332.1,1000.0,313.838,313.9325,313.7624,313.8285,1000.0
2018-09-11 14:30:00,332.21,332.21,331.94,331.94,1700.0,313.9325,313.9325,313.6773,313.6773,1700.0
2018-09-11 14:35:00,331.94,332.1,331.82,331.95,1559.0,313.6773,313.8285,313.5639,313.6868,1559.0
2018-09-11 14:40:00,331.94,332.01,331.93,331.94,1000.0,313.6773,313.7435,313.6679,313.6773,1000.0
2018-09-11 14:45:00,332.04,332.11,331.9,332.0,2812.0,313.7718,313.838,313.6395,313.734,2812.0
2018-09-11 14:50:00,332.07,332.16,331.97,332.04,1600.0,313.8002,313.8852,313.7057,313.7718,1600.0
2018-09-11 14:55:00,332.0,332.14,332.0,332.06,2019.0,313.734,313.8663,313.734,313.7907,2019.0
2018-09-11 15:00:00,332.06,332.09,331.75,331.78,1900.0,313.7907,313.8191,313.4978,313.5261,1900.0
2018-09-11 15:05:00,331.84,331.85,331.83,331.84,928.0,313.5828,313.5923,313.5734,313.5828,928.0
2018-09-11 15:10:00,331.8,331.94,331.8,331.94,3462.0,313.545,313.6773,313.545,313.6773,3462.0
2018-09-11 15:15:00,331.98,331.98,331.89,331.95,1100.0,313.7151,313.7151,313.6301,313.6868,1100.0
2018-09-11 15:20:00,332.03,332.21,332.03,332.21,2294.0,313.7624,313.9325,313.7624,313.9325,2294.0
2018-09-11 15:25:00,332.28,332.62,332.26,332.5,1606.0,313.9986,314.3199,313.9797,314.2065,1606.0
2018-09-11 15:30:00,332.6,332.6,332.38,332.44,2147.0,314.301,314.301,314.0931,314.1498,2147.0
2018-09-11 15:35:00,332.59,332.59,332.34,332.41,2667.0,314.2916,314.2916,314.0553,314.1215,2667.0
2018-09-11 15:40:00,332.4,333.0,332.4,332.88,6162.0,314.112,314.679,314.112,314.5656,6162.0
2018-09-11 15:45:00,332.96,333.0,332.62,332.87,8032.0,314.6412,314.679,314.3199,314.5562,8032.0
2018-09-11 15:50:00,332.76,332.88,332.68,332.75,9116.0,314.4522,314.5656,314.3766,314.4428,9116.0
2018-09-11 15:55:00,332.73,333.08,332.71,332.86,34128.0,314.4239,314.7546,314.405,314.5467,34128.0
2018-09-12 09:30:00,332.03,332.7,331.67,332.68,3280.0,313.7624,314.3955,313.4222,314.3766,3280.0
2018-09-12 09:35:00,332.46,332.9,332.46,332.9,1500.0,314.1687,314.5845,314.1687,314.5845,1500.0
2018-09-12 09:40:00,332.84,332.99,332.84,332.99,400.0,314.5278,314.6696,314.5278,314.6696,400.0
2018-09-12 09:45:00,332.99,332.99,332.42,332.79,3500.0,314.6696,314.6696,314.1309,314.4806,3500.0
2018-09-12 09:50:00,332.98,333.05,332.98,333.03,500.0,314.6601,314.7263,314.6601,314.7074,500.0
2018-09-12 09:55:00,332.9,333.4,332.32,332.49,7700.0,314.5845,315.057,314.0364,314.1971,7700.0
2018-09-12 10:00:00,332.51,332.66,332.0,332.52,9000.0,314.216,314.3577,313.734,314.2254,9000.0
2018-09-12 10:05:00,332.56,332.57,332.11,332.24,4900.0,314.2632,314.2727,313.838,313.9608,4900.0
2018-09-12 10:10:00,332.22,332.55,331.98,332.07,7400.0,313.9419,314.2538,313.7151,313.8002,7400.0
2018-09-12 10:15:00,332.05,332.06,331.43,331.59,2000.0,313.7813,313.7907,313.1954,313.3466,2000.0
2018-09-12 10:20:00,331.35,331.77,331.35,331.61,2600.0,313.1198,313.5167,313.1198,313.3655,2600.0
2018-09-12 10:25:00,331.23,331.67,331.17,331.66,3373.0,313.0064,313.4222,312.9497,313.4128,3373.0
2018-09-12 10:30:00,331.63,331.99,331.56,331.91,3038.0,313.3844,313.7246,313.3183,313.649,3038.0
2018-09-12 10:35:00,332.0,332.03,331.79,331.94,8000.0,313.734,313.7624,313.5356,313.6773,8000.0
2018-09-12 10:40:00,332.09,332.28,332.07,332.16,1600.0,313.8191,313.9986,313.8002,313.8852,1600.0
2018-09-12 10:45:00,332.23,332.39,332.19,332.19,1800.0,313.9514,314.1026,313.9136,313.9136,1800.0
2018-09-12 10:50:00,332.17,332.53,332.16,332.53,5166.0,313.8947,314.2349,313.8852,314.2349,5166.0
2018-09-12 10:55:00,332.62,332.83,332.62,332.83,2373.0,314.3199,314.5184,314.3199,314.5184,2373.0
2018-09-12 11:00:00,332.91,333.04,332.91,332.97,1803.0,314.594,314.7168,314.594,314.6507,1803.0
2018-09-12 11:05:00,332.95,332.95,332.65,332.89,2231.0,314.6318,314.6318,314.3483,314.5751,2231.0
2018-09-12 11:10:00,332.93,333.34,332.93,333.21,4157.0,314.6129,315.0003,314.6129,314.8775,4157.0
2018-09-12 11:15:00,333.09,333.09,332.92,332.98,900.0,314.7641,314.7641,314.6034,314.6601,900.0
2018-09-12 11:20:00,332.97,333.04,332.79,333.04,1797.0,314.6507,314.7168,314.4806,314.7168,1797.0
2018-09-12 11:25:00,332.99,333.07,332.96,333.02,1200.0,314.6696,314.7452,314.6412,314.6979,1200.0
2018-09-12 11:30:00,333.12,333.3,332.98,333.02,2293.0,314.7924,314.9625,314.6601,314.6979,2293.0
2018-09-12 11:35:00,332.94,333.06,332.93,333.06,300.0,314.6223,314.7357,314.6129,314.7357,300.0
2018-09-12 11:40:00,333.0,333.0,332.58,332.59,1450.0,314.679,314.679,314.2821,314.2916,1450.0
2018-09-12 11:45:00,332.57,332.57,331.89,331.99,19062.0,314.2727,314.2727,313.6301,313.7246,19062.0
2018-09-12 11:50:00,331.77,331.77,330.96,330.97,12908.0,313.5167,313.5167,312.7513,312.7607,12908.0
2018-09-12 11:55:00,330.82,331.82,330.72,330.72,19099.0,312.619,313.5639,312.5245,312.5245,19099.0
2018-09-12 12:00:00,330.63,331.13,330.5,330.78,6600.0,312.4394,312.9119,312.3166,312.5812,6600.0
2018-09-12 12:05:00,330.96,330.96,330.24,330.31,4208.0,312.7513,312.7513,312.0709,312.137,4208.0
2018-09-12 12:10:00,330.33,330.33,330.05,330.05,800.0,312.1559,312.1559,311.8913,311.8913,800.0
2018-09-12 12:15:00,330.12,330.12,329.62,329.7,1313.0,311.9575,311.9575,311.485,311.5606,1313.0
2018-09-12 12:20:00,329.57,330.11,329.57,330.1,1596.0,311.4377,311.948,311.4377,311.9386,1596.0
2018-09-12 12:25:00,330.13,330.5,330.13,330.5,1700.0,311.9669,312.3166,311.9669,312.3166,1700.0
2018-09-12 12:30:00,330.42,330.56,330.12,330.12,1314.0,312.241,312.3733,311.9575,311.9575,1314.0
2018-09-12 12:35:00,330.19,330.58,330.19,330.58,8307.0,312.0236,312.3922,312.0236,312.3922,8307.0
2018-09-12 12:40:00,330.65,331.63,330.64,331.37,5360.0,312.4583,313.3844,312.4489,313.1387,5360.0
2018-09-12 12:45:00,331.37,331.38,331.17,331.21,1233.0,313.1387,313.1482,312.9497,312.9875,1233.0
2018-09-12 12:50:00,331.21,331.51,331.21,331.4,1100.0,312.9875,313.271,312.9875,313.1671,1100.0
2018-09-12 12:55:00,331.29,331.36,331.25,331.31,2100.0,313.0631,313.1293,313.0253,313.082,2100.0
2018-09-12 13:00:00,331.3,331.51,331.25,331.51,1653.0,313.0726,313.271,313.0253,313.271,1653.0
2018-09-12 13:05:00,331.47,331.47,331.16,331.16,2100.0,313.2332,313.2332,312.9403,312.9403,2100.0
2018-09-12 13:10:00,331.05,331.06,331.05,331.06,400.0,312.8363,312.8458,312.8363,312.8458,400.0
2018-09-12 13:15:00,330.9,330.9,330.77,330.77,400.0,312.6946,312.6946,312.5717,312.5717,400.0
2018-09-12 13:20:00,330.73,330.85,330.52,330.8,2709.0,312.5339,312.6473,312.3355,312.6001,2709.0
2018-09-12 13:25:00,330.92,330.92,330.81,330.92,700.0,312.7135,312.7135,312.6095,312.7135,700.0
2018-09-12 13:30:00,330.88,330.95,330.65,330.65,2700.0,312.6757,312.7418,312.4583,312.4583,2700.0
2018-09-12 13:35:00,330.64,330.66,330.46,330.48,1514.0,312.4489,312.4678,312.2788,312.2977,1514.0
2018-09-12 13:40:00,330.38,330.4,330.27,330.27,600.0,312.2032,312.2221,312.0992,312.0992,600.0
2018-09-12 13:45:00,330.04,330.31,330.04,330.31,1102.0,311.8819,312.137,311.8819,312.137,1102.0
2018-09-12 13:50:00,330.26,330.26,330.02,330.11,900.0,312.0898,312.0898,311.863,311.948,900.0
2018-09-12 13:55:00,329.97,330.28,329.96,330.28,1200.0,311.8157,312.1087,311.8063,312.1087,1200.0
2018-09-12 14:00:00,330.41,330.5,330.31,330.48,2400.0,312.2315,312.3166,312.137,312.2977,2400.0
2018-09-12 14:05:00,330.48,330.66,330.46,330.55,2089.0,312.2977,312.4678,312.2788,312.3638,2089.0
2018-09-12 14:10:00,330.66,330.69,330.49,330.49,965.0,312.4678,312.4961,312.3071,312.3071,965.0
2018-09-12 14:15:00,330.55,330.55,330.35,330.44,800.0,312.3638,312.3638,312.1748,312.2599,800.0
2018-09-12 14:20:00,330.44,330.73,330.44,330.73,1664.0,312.2599,312.5339,312.2599,312.5339,1664.0
2018-09-12 14:25:00,330.65,330.68,330.48,330.53,2746.0,312.4583,312.4867,312.2977,312.3449,2746.0
2018-09-12 14:30:00,330.48,330.69,330.45,330.48,2444.0,312.2977,312.4961,312.2693,312.2977,2444.0
2018-09-12 14:35:00,330.48,330.79,330.48,330.76,1703.0,312.2977,312.5906,312.2977,312.5623,1703.0
2018-09-12 14:40:00,330.75,330.75,330.75,330.75,100.0,312.5528,312.5528,312.5528,312.5528,100.0
2018-09-12 14:45:00,330.84,331.06,330.82,331.06,1100.0,312.6379,312.8458,312.619,312.8458,1100.0
2018-09-12 14:50:00,331.11,331.15,330.98,331.03,1158.0,312.893,312.9308,312.7702,312.8174,1158.0
2018-09-12 14:55:00,330.98,330.98,330.75,330.8,1913.0,312.7702,312.7702,312.5528,312.6001,1913.0
2018-09-12 15:00:00,330.83,331.0,330.79,330.99,4799.0,312.6284,312.7891,312.5906,312.7796,4799.0
2018-09-12 15:05:00,331.07,331.19,331.03,331.18,1800.0,312.8552,312.9686,312.8174,312.9592,1800.0
2018-09-12 15:10:00,331.19,331.47,331.19,331.4,2890.0,312.9686,313.2332,312.9686,313.1671,2890.0
2018-09-12 15:15:00,331.4,331.57,331.34,331.54,3500.0,313.1671,313.3277,313.1104,313.2994,3500.0
2018-09-12 15:20:00,331.57,331.86,331.57,331.86,1811.0,313.3277,313.6017,313.3277,313.6017,1811.0
2018-09-12 15:25:00,331.86,332.04,331.86,332.03,2600.0,313.6017,313.7718,313.6017,313.7624,2600.0
2018-09-12 15:30:00,332.19,332.57,332.19,332.34,3463.0,313.9136,314.2727,313.9136,314.0553,3463.0
2018-09-12 15:35:00,332.26,332.29,332.12,332.12,1200.0,313.9797,314.0081,313.8474,313.8474,1200.0
2018-09-12 15:40:00,332.2,332.45,332.17,332.32,4333.0,313.923,314.1593,313.8947,314.0364,4333.0
2018-09-12 15:45:00,332.25,332.29,331.98,332.28,3991.0,313.9703,314.0081,313.7151,313.9986,3991.0
2018-09-12 15:50:00,332.4,332.58,332.26,332.5,4110.0,314.112,314.2821,313.9797,314.2065,4110.0
2018-09-12 15:55:00,332.49,332.55,331.33,331.58,36291.0,314.1971,314.2538,313.1009,313.3372,36291.0
2018-09-13 09:30:00,334.56,335.99,332.02,335.99,8046.0,316.1532,317.5045,313.7529,317.5045,8046.0
2018-09-13 09:35:00,334.16,334.88,334.16,334.78,2719.0,315.7752,316.4556,315.7752,316.3611,2719.0
2018-09-13 09:40:00,334.58,334.85,333.66,334.03,1544.0,316.1721,316.4272,315.3027,315.6524,1544.0
2018-09-13 09:45:00,334.06,334.51,333.87,334.07,2829.0,315.6807,316.1059,315.5012,315.6902,2829.0
2018-09-13 09:50:00,334.46,334.68,334.23,334.68,600.0,316.0587,316.2666,315.8414,316.2666,600.0
2018-09-13 09:55:00,334.8,334.8,334.8,334.8,100.0,316.38,316.38,316.38,316.38,100.0
2018-09-13 10:00:00,334.79,334.84,334.38,334.55,3336.0,316.3705,316.4178,315.9831,316.1437,3336.0
2018-09-13 10:05:00,334.29,334.29,334.1,334.1,700.0,315.8981,315.8981,315.7185,315.7185,700.0
2018-09-13 10:10:00,333.85,334.61,333.82,334.49,3450.0,315.4823,316.2004,315.4539,316.087,3450.0
2018-09-13 10:15:00,334.84,335.44,334.54,335.44,1700.0,316.4178,316.9848,316.1343,316.9848,1700.0
2018-09-13 10:20:00,335.23,335.55,335.05,335.4,1457.0,316.7863,317.0887,316.6162,316.947,1457.0
2018-09-13 10:25:00,335.56,335.63,335.33,335.46,1718.0,317.0982,317.1643,316.8808,317.0037,1718.0
2018-09-13 10:30:00,335.41,335.42,335.24,335.28,500.0,316.9564,316.9659,316.7958,316.8336,500.0
2018-09-13 10:35:00,335.25,335.54,335.25,335.35,1285.0,316.8052,317.0793,316.8052,316.8997,1285.0
2018-09-13 10:40:00,335.47,335.57,335.33,335.56,974.0,317.0131,317.1076,316.8808,317.0982,974.0
2018-09-13 10:45:00,335.5,335.5,335.12,335.31,2697.0,317.0415,317.0415,316.6824,316.8619,2697.0
2018-09-13 10:50:00,335.01,335.09,334.83,335.04,3725.0,316.5784,316.654,316.4083,316.6068,3725.0
2018-09-13 10:55:00,335.0,335.02,334.73,334.73,900.0,316.569,316.5879,316.3138,316.3138,900.0
2018-09-13 11:00:00,334.53,335.13,334.53,335.13,4052.0,316.1248,316.6918,316.1248,316.6918,4052.0
2018-09-13 11:05:00,335.3,335.57,335.29,335.5,1511.0,316.8525,317.1076,316.843,317.0415,1511.0
2018-09-13 11:10:00,335.49,335.6,335.25,335.25,912.0,317.032,317.136,316.8052,316.8052,912.0
2018-09-13 11:15:00,335.41,335.45,335.3,335.39,1027.0,316.9564,316.9942,316.8525,316.9375,1027.0
2018-09-13 11:20:00,335.38,335.59,335.38,335.59,1600.0,316.9281,317.1265,316.9281,317.1265,1600.0
2018-09-13 11:25:00,335.6,335.77,335.5,335.5,2200.0,317.136,317.2966,317.0415,317.0415,2200.0
2018-09-13 11:30:00,335.6,335.6,335.25,335.5,2060.0,317.136,317.136,316.8052,317.0415,2060.0
2018-09-13 11:35:00,335.51,335.51,335.41,335.49,400.0,317.0509,317.0509,316.9564,317.032,400.0
2018-09-13 11:40:00,335.46,335.58,335.17,335.52,2800.0,317.0037,317.1171,316.7296,317.0604,2800.0
2018-09-13 11:45:00,335.59,335.69,335.39,335.69,1531.0,317.1265,317.221,316.9375,317.221,1531.0
2018-09-13 11:50:00,335.85,335.85,335.56,335.68,700.0,317.3722,317.3722,317.0982,317.2116,700.0
2018-09-13 11:55:00,335.58,335.96,335.39,335.89,2200.0,317.1171,317.4762,316.9375,317.41,2200.0
2018-09-13 12:00:00,335.89,336.12,335.86,336.1,1700.0,317.41,317.6274,317.3817,317.6085,1700.0
2018-09-13 12:05:00,336.0,336.09,335.97,336.0,800.0,317.514,317.599,317.4856,317.514,800.0
2018-09-13 12:10:00,336.07,336.1,335.93,335.93,547.0,317.5801,317.6085,317.4478,317.4478,547.0
2018-09-13 12:15:00,335.94,336.06,335.79,335.99,1599.0,317.4573,317.5707,317.3155,317.5045,1599.0
2018-09-13 12:20:00,336.02,336.09,335.99,335.99,800.0,317.5329,317.599,317.5045,317.5045,800.0
2018-09-13 12:25:00,335.97,336.09,335.96,335.98,1118.0,317.4856,317.599,317.4762,317.4951,1118.0
2018-09-13 12:30:00,335.97,336.01,335.82,336.01,700.0,317.4856,317.5234,317.3439,317.5234,700.0
2018-09-13 12:35:00,336.09,336.09,335.99,335.99,860.0,317.599,317.599,317.5045,317.5045,860.0
2018-09-13 12:40:00,336.02,336.05,335.79,335.79,3300.0,317.5329,317.5612,317.3155,317.3155,3300.0
2018-09-13 12:45:00,335.83,335.94,335.71,335.71,800.0,317.3533,317.4573,317.2399,317.2399,800.0
2018-09-13 12:50:00,335.74,335.81,335.74,335.79,600.0,317.2683,317.3344,317.2683,317.3155,600.0
2018-09-13 12:55:00,335.88,336.09,335.85,336.09,2672.0,317.4006,317.599,317.3722,317.599,2672.0
2018-09-13 13:00:00,336.06,336.33,336.06,336.33,2003.0,317.5707,317.8258,317.5707,317.8258,2003.0
2018-09-13 13:05:00,336.26,336.32,336.16,336.17,800.0,317.7597,317.8164,317.6652,317.6746,800.0
2018-09-13 13:10:00,336.15,336.38,336.15,336.21,1966.0,317.6557,317.8731,317.6557,317.7124,1966.0
2018-09-13 13:15:00,336.28,336.34,336.19,336.26,1797.0,317.7786,317.8353,317.6935,317.7597,1797.0
2018-09-13 13:20:00,336.23,336.62,336.23,336.58,3100.0,317.7313,318.0999,317.7313,318.0621,3100.0
2018-09-13 13:25:00,336.64,336.64,336.32,336.44,1600.0,318.1188,318.1188,317.8164,317.9298,1600.0
2018-09-13 13:30:00,336.55,336.64,336.43,336.63,900.0,318.0337,318.1188,317.9203,318.1093,900.0
2018-09-13 13:35:00,336.59,336.81,336.56,336.76,2600.0,318.0715,318.2794,318.0432,318.2322,2600.0
2018-09-13 13:40:00,336.74,337.0,336.74,336.96,1400.0,318.2133,318.459,318.2133,318.4212,1400.0
2018-09-13 13:45:00,337.07,337.19,336.89,337.06,2379.0,318.5251,318.6385,318.355,318.5157,2379.0
2018-09-13 13:50:00,336.9,337.13,336.72,337.02,2397.0,318.3645,318.5818,318.1944,318.4779,2397.0
2018-09-13 13:55:00,337.12,337.29,337.12,337.21,2420.0,318.5724,318.733,318.5724,318.6574,2420.0
2018-09-13 14:00:00,337.27,337.32,337.2,337.32,1100.0,318.7141,318.7613,318.648,318.7613,1100.0
2018-09-13 14:05:00,337.34,337.4,337.23,337.31,1399.0,318.7802,318.8369,318.6763,318.7519,1399.0
2018-09-13 14:10:00,337.4,337.67,337.4,337.49,2218.0,318.8369,319.0921,318.8369,318.922,2218.0
2018-09-13 14:15:00,337.66,337.81,337.62,337.76,2300.0,319.0826,319.2244,319.0448,319.1771,2300.0
2018-09-13 14:20:00,337.78,337.99,337.74,337.85,3279.0,319.196,319.3945,319.1582,319.2622,3279.0
2018-09-13 14:25:00,337.88,338.1,337.8,338.07,2627.0,319.2905,319.4984,319.2149,319.4701,2627.0
2018-09-13 14:30:00,337.95,338.22,337.93,338.22,6352.0,319.3567,319.6118,319.3378,319.6118,6352.0
2018-09-13 14:35:00,338.22,338.38,337.98,338.15,6740.0,319.6118,319.763,319.385,319.5457,6740.0
2018-09-13 14:40:00,338.11,338.24,338.07,338.22,1300.0,319.5079,319.6307,319.4701,319.6118,1300.0
2018-09-13 14:45:00,338.25,338.25,337.97,338.21,2430.0,319.6402,319.6402,319.3756,319.6024,2430.0
2018-09-13 14:50:00,338.26,338.26,338.09,338.23,2200.0,319.6496,319.6496,319.489,319.6213,2200.0
2018-09-13 14:55:00,338.22,338.28,338.19,338.27,2315.0,319.6118,319.6685,319.5835,319.6591,2315.0
2018-09-13 15:00:00,338.17,338.3,338.15,338.24,2006.0,319.5646,319.6874,319.5457,319.6307,2006.0
2018-09-13 15:05:00,338.26,338.26,337.95,338.09,3306.0,319.6496,319.6496,319.3567,319.489,3306.0
2018-09-13 15:10:00,338.04,338.11,337.74,337.8,3200.0,319.4417,319.5079,319.1582,319.2149,3200.0
2018-09-13 15:15:00,337.82,337.86,337.71,337.86,900.0,319.2338,319.2716,319.1299,319.2716,900.0
2018-09-13 15:20:00,337.82,337.86,337.75,337.75,900.0,319.2338,319.2716,319.1677,319.1677,900.0
2018-09-13 15:25:00,337.68,337.7,337.49,337.52,2930.0,319.1015,319.1204,318.922,318.9503,2930.0
2018-09-13 15:30:00,337.59,337.59,337.32,337.43,2600.0,319.0165,319.0165,318.7613,318.8653,2600.0
2018-09-13 15:35:00,337.36,337.49,336.97,337.07,2835.0,318.7991,318.922,318.4306,318.5251,2835.0
2018-09-13 15:40:00,337.19,337.24,336.76,337.24,5125.0,318.6385,318.6858,318.2322,318.6858,5125.0
2018-09-13 15:45:00,337.09,337.32,337.08,337.16,5619.0,318.544,318.7613,318.5346,318.6102,5619.0
2018-09-13 15:50:00,337.26,337.42,337.13,337.42,7013.0,318.7047,318.8558,318.5818,318.8558,7013.0
2018-09-13 15:55:00,337.47,337.97,337.47,337.94,29700.0,318.9031,319.3756,318.9031,319.3472,29700.0
2018-09-14 09:30:00,339.22,339.45,338.66,339.1,12563.0,320.5568,320.7742,320.0276,320.4434,12563.0
2018-09-14 09:35:00,339.31,339.31,338.65,338.65,18079.0,320.6419,320.6419,320.0182,320.0182,18079.0
2018-09-14 09:40:00,338.55,338.73,338.01,338.53,10663.0,319.9237,320.0938,319.4134,319.9048,10663.0
2018-09-14 09:45:00,338.47,338.73,338.28,338.3,10830.0,319.8481,320.0938,319.6685,319.6874,10830.0
2018-09-14 09:50:00,338.5,338.82,338.42,338.43,3141.0,319.8764,320.1788,319.8008,319.8103,3141.0
2018-09-14 09:55:00,338.47,339.09,338.47,339.09,3218.0,319.8481,320.434,319.8481,320.434,3218.0
2018-09-14 10:00:00,339.1,339.2,338.93,339.14,800.0,320.4434,320.5379,320.2828,320.4812,800.0
2018-09-14 10:05:00,339.08,339.31,339.07,339.21,1900.0,320.4245,320.6419,320.4151,320.5474,1900.0
2018-09-14 10:10:00,339.24,339.28,339.14,339.28,700.0,320.5757,320.6135,320.4812,320.6135,700.0
2018-09-14 10:15:00,339.23,339.37,339.23,339.25,500.0,320.5663,320.6986,320.5663,320.5852,500.0
2018-09-14 10:20:00,339.2,339.2,338.85,339.0,7593.0,320.5379,320.5379,320.2072,320.3489,7593.0
2018-09-14 10:25:00,338.86,338.9,338.74,338.74,1200.0,320.2166,320.2544,320.1032,320.1032,1200.0
2018-09-14 10:30:00,338.82,339.18,338.77,339.18,1400.0,320.1788,320.519,320.1316,320.519,1400.0
2018-09-14 10:35:00,339.11,339.19,339.09,339.13,895.0,320.4529,320.5285,320.434,320.4718,895.0
2018-09-14 10:40:00,339.2,339.3,339.13,339.26,2300.0,320.5379,320.6324,320.4718,320.5946,2300.0
2018-09-14 10:45:00,339.25,339.54,339.25,339.54,1000.0,320.5852,320.8592,320.5852,320.8592,1000.0
2018-09-14 10:50:00,339.45,339.45,338.97,338.97,2300.0,320.7742,320.7742,320.3206,320.3206,2300.0
2018-09-14 10:55:00,338.94,339.05,338.89,339.05,2499.0,320.2922,320.3962,320.245,320.3962,2499.0
2018-09-14 11:00:00,339.05,339.1,339.04,339.1,701.0,320.3962,320.4434,320.3867,320.4434,701.0
2018-09-14 11:05:00,339.01,339.1,338.86,338.99,4100.0,320.3584,320.4434,320.2166,320.3395,4100.0
2018-09-14 11:10:00,339.04,339.34,339.04,339.21,1128.0,320.3867,320.6702,320.3867,320.5474,1128.0
2018-09-14 11:15:00,339.29,339.31,339.29,339.31,200.0,320.623,320.6419,320.623,320.6419,200.0
2018-09-14 11:20:00,339.46,339.64,339.46,339.49,500.0,320.7836,320.9537,320.7836,320.812,500.0
2018-09-14 11:25:00,339.63,339.76,339.56,339.56,882.0,320.9443,321.0671,320.8781,320.8781,882.0
2018-09-14 11:30:00,339.72,339.88,339.72,339.74,900.0,321.0293,321.1805,321.0293,321.0482,900.0
2018-09-14 11:35:00,339.71,339.75,339.52,339.58,2121.0,321.0199,321.0577,320.8403,320.897,2121.0
2018-09-14 11:40:00,339.46,339.74,339.45,339.74,700.0,320.7836,321.0482,320.7742,321.0482,700.0
2018-09-14 11:45:00,339.59,339.6,339.03,339.13,3397.0,320.9065,320.9159,320.3773,320.4718,3397.0
2018-09-14 11:50:00,339.01,339.13,338.96,339.04,1500.0,320.3584,320.4718,320.3111,320.3867,1500.0
2018-09-14 11:55:00,338.98,339.16,338.94,339.0,1755.0,320.33,320.5001,320.2922,320.3489,1755.0
2018-09-14 12:00:00,339.04,339.05,338.68,339.0,2836.0,320.3867,320.3962,320.0465,320.3489,2836.0
2018-09-14 12:05:00,339.0,339.3,338.9,339.11,1000.0,320.3489,320.6324,320.2544,320.4529,1000.0
2018-09-14 12:10:00,339.02,339.11,338.99,339.06,862.0,320.3678,320.4529,320.3395,320.4056,862.0
2018-09-14 12:15:00,339.09,339.17,339.06,339.06,908.0,320.434,320.5096,320.4056,320.4056,908.0
2018-09-14 12:20:00,339.28,339.28,338.96,339.02,2498.0,320.6135,320.6135,320.3111,320.3678,2498.0
2018-09-14 12:25:00,339.1,339.43,339.1,339.43,600.0,320.4434,320.7553,320.4434,320.7553,600.0
2018-09-14 12:30:00,339.39,339.39,339.21,339.21,700.0,320.7175,320.7175,320.5474,320.5474,700.0
2018-09-14 12:35:00,339.07,339.27,339.02,339.26,1829.0,320.4151,320.6041,320.3678,320.5946,1829.0
2018-09-14 12:40:00,339.3,339.45,339.23,339.23,800.0,320.6324,320.7742,320.5663,320.5663,800.0
2018-09-14 12:45:00,339.23,339.23,339.02,339.02,1135.0,320.5663,320.5663,320.3678,320.3678,1135.0
2018-09-14 12:50:00,338.95,339.14,338.94,338.94,827.0,320.3017,320.4812,320.2922,320.2922,827.0
2018-09-14 12:55:00,339.09,339.21,339.05,339.21,1005.0,320.434,320.5474,320.3962,320.5474,1005.0
2018-09-14 13:00:00,339.11,339.11,339.11,339.11,100.0,320.4529,320.4529,320.4529,320.4529,100.0
2018-09-14 13:05:00,338.93,339.04,338.27,338.5,8826.0,320.2828,320.3867,319.6591,319.8764,8826.0
2018-09-14 13:10:00,338.41,338.42,338.34,338.42,600.0,319.7914,319.8008,319.7252,319.8008,600.0
2018-09-14 13:15:00,338.28,338.38,338.26,338.35,1536.0,319.6685,319.763,319.6496,319.7347,1536.0
2018-09-14 13:20:00,338.41,338.53,338.25,338.25,2400.0,319.7914,319.9048,319.6402,319.6402,2400.0
2018-09-14 13:25:00,338.24,338.48,338.2,338.48,800.0,319.6307,319.8575,319.5929,319.8575,800.0
2018-09-14 13:30:00,338.49,338.59,338.49,338.59,802.0,319.867,319.9615,319.867,319.9615,802.0
2018-09-14 13:35:00,338.59,338.6,338.28,338.28,1413.0,319.9615,319.9709,319.6685,319.6685,1413.0
2018-09-14 13:40:00,338.28,338.41,338.12,338.19,2900.0,319.6685,319.7914,319.5173,319.5835,2900.0
2018-09-14 13:45:00,338.16,338.16,337.3,337.41,5213.0,319.5551,319.5551,318.7424,318.8464,5213.0
2018-09-14 13:50:00,337.26,337.49,337.22,337.31,2072.0,318.7047,318.922,318.6669,318.7519,2072.0
2018-09-14 13:55:00,337.32,337.39,337.31,337.38,542.0,318.7613,318.8275,318.7519,318.818,542.0
2018-09-14 14:00:00,337.42,337.63,337.42,337.63,1734.0,318.8558,319.0543,318.8558,319.0543,1734.0
2018-09-14 14:05:00,337.78,338.1,337.78,338.0,400.0,319.196,319.4984,319.196,319.4039,400.0
2018-09-14 14:10:00,338.06,338.08,338.06,338.08,700.0,319.4606,319.4795,319.4606,319.4795,700.0
2018-09-14 14:15:00,338.07,338.08,337.8,337.85,2267.0,319.4701,319.4795,319.2149,319.2622,2267.0
2018-09-14 14:20:00,337.84,337.84,337.71,337.74,546.0,319.2527,319.2527,319.1299,319.1582,546.0
2018-09-14 14:25:00,337.78,337.82,337.65,337.65,1058.0,319.196,319.2338,319.0732,319.0732,1058.0
2018-09-14 14:30:00,337.63,337.73,337.56,337.73,1011.0,319.0543,319.1488,318.9881,319.1488,1011.0
2018-09-14 14:35:00,337.78,338.0,337.6,337.6,1200.0,319.196,319.4039,319.0259,319.0259,1200.0
2018-09-14 14:40:00,337.6,337.64,337.59,337.59,1400.0,319.0259,319.0637,319.0165,319.0165,1400.0
2018-09-14 14:45:00,337.53,337.6,337.18,337.18,3596.0,318.9598,319.0259,318.6291,318.6291,3596.0
2018-09-14 14:50:00,336.97,337.0,336.93,336.99,360.0,318.4306,318.459,318.3928,318.4495,360.0
2018-09-14 14:55:00,336.9,336.92,336.79,336.8,400.0,318.3645,318.3834,318.2605,318.27,400.0
2018-09-14 15:00:00,336.8,337.29,336.79,337.04,2788.0,318.27,318.733,318.2605,318.4968,2788.0
2018-09-14 15:05:00,336.97,337.04,336.97,337.0,2007.0,318.4306,318.4968,318.4306,318.459,2007.0
2018-09-14 15:10:00,336.92,337.11,336.9,336.9,1188.0,318.3834,318.5629,318.3645,318.3645,1188.0
2018-09-14 15:15:00,336.95,337.11,336.95,337.11,700.0,318.4117,318.5629,318.4117,318.5629,700.0
2018-09-14 15:20:00,336.99,337.15,336.99,337.09,1929.0,318.4495,318.6007,318.4495,318.544,1929.0
2018-09-14 15:25:00,337.17,337.21,336.94,336.94,1330.0,318.6196,318.6574,318.4023,318.4023,1330.0
2018-09-14 15:30:00,336.97,337.12,336.91,336.91,3223.0,318.4306,318.5724,318.3739,318.3739,3223.0
2018-09-14 15:35:00,336.95,337.19,336.94,337.16,2200.0,318.4117,318.6385,318.4023,318.6102,2200.0
2018-09-14 15:40:00,337.15,337.15,337.01,337.01,2829.0,318.6007,318.6007,318.4684,318.4684,2829.0
2018-09-14 15:45:00,337.08,337.14,336.95,337.14,5167.0,318.5346,318.5913,318.4117,318.5913,5167.0
2018-09-14 15:50:00,337.43,337.43,336.9,337.2,7703.0,318.8653,318.8653,318.3645,318.648,7703.0
2018-09-14 15:55:00,337.21,337.51,336.93,337.24,31535.0,318.6574,318.9409,318.3928,318.6858,31535.0
2018-09-17 09:30:00,336.87,338.44,336.58,336.6,5910.0,318.3361,319.8197,318.0621,318.081,5910.0
2018-09-17 09:35:00,336.61,337.06,336.3,336.46,4242.0,318.0904,318.5157,317.7975,317.9487,4242.0
2018-09-17 09:40:00,336.08,336.21,335.56,335.74,1400.0,317.5896,317.7124,317.0982,317.2683,1400.0
2018-09-17 09:45:00,335.84,335.84,335.0,335.0,2997.0,317.3628,317.3628,316.569,316.569,2997.0
2018-09-17 09:50:00,334.9,334.9,333.77,333.83,2254.0,316.4745,316.4745,315.4067,315.4634,2254.0
2018-09-17 09:55:00,333.81,334.42,333.61,334.42,4143.0,315.4445,316.0209,315.2555,316.0209,4143.0
2018-09-17 10:00:00,334.63,334.85,334.37,334.71,1783.0,316.2193,316.4272,315.9737,316.2949,1783.0
2018-09-17 10:05:00,334.88,335.43,334.6,335.43,5341.0,316.4556,316.9753,316.191,316.9753,5341.0
2018-09-17 10:10:00,335.31,335.82,335.3,335.66,2929.0,316.8619,317.3439,316.8525,317.1927,2929.0
2018-09-17 10:15:00,335.67,336.13,335.62,335.81,3688.0,317.2021,317.6368,317.1549,317.3344,3688.0
2018-09-17 10:20:00,335.81,336.17,335.81,336.17,1383.0,317.3344,317.6746,317.3344,317.6746,1383.0
2018-09-17 10:25:00,336.27,336.68,336.27,336.37,2242.0,317.7691,318.1566,317.7691,317.8636,2242.0
2018-09-17 10:30:00,336.26,336.57,336.16,336.56,2353.0,317.7597,318.0526,317.6652,318.0432,2353.0
2018-09-17 10:35:00,336.57,336.69,336.16,336.49,5739.0,318.0526,318.166,317.6652,317.977,5739.0
2018-09-17 10:40:00,336.32,336.37,335.92,335.94,9862.0,317.8164,317.8636,317.4384,317.4573,9862.0
2018-09-17 10:45:00,335.94,335.94,335.5,335.5,2565.0,317.4573,317.4573,317.0415,317.0415,2565.0
2018-09-17 10:50:00,335.79,336.18,335.79,335.96,2800.0,317.3155,317.6841,317.3155,317.4762,2800.0
2018-09-17 10:55:00,335.92,335.95,335.61,335.64,700.0,317.4384,317.4667,317.1454,317.1738,700.0
2018-09-17 11:00:00,335.77,335.93,335.69,335.8,3575.0,317.2966,317.4478,317.221,317.325,3575.0
2018-09-17 11:05:00,335.86,336.02,335.81,335.82,1800.0,317.3817,317.5329,317.3344,317.3439,1800.0
2018-09-17 11:10:00,335.94,335.94,335.42,335.71,2800.0,317.4573,317.4573,316.9659,317.2399,2800.0
2018-09-17 11:15:00,335.79,336.09,335.78,335.83,2238.0,317.3155,317.599,317.3061,317.3533,2238.0
2018-09-17 11:20:00,335.82,336.03,335.76,335.99,2156.0,317.3439,317.5423,317.2872,317.5045,2156.0
2018-09-17 11:25:00,335.93,336.09,335.7,335.7,1900.0,317.4478,317.599,317.2305,317.2305,1900.0
2018-09-17 11:30:00,335.66,335.9,335.66,335.74,3115.0,317.1927,317.4195,317.1927,317.2683,3115.0
2018-09-17 11:35:00,335.68,336.1,335.68,336.02,2500.0,317.2116,317.6085,317.2116,317.5329,2500.0
2018-09-17 11:40:00,335.93,336.04,335.87,335.91,6000.0,317.4478,317.5518,317.3911,317.4289,6000.0
2018-09-17 11:45:00,335.91,335.91,335.71,335.86,2400.0,317.4289,317.4289,317.2399,317.3817,2400.0
2018-09-17 11:50:00,335.93,336.19,335.91,336.17,1700.0,317.4478,317.6935,317.4289,317.6746,1700.0
2018-09-17 11:55:00,336.19,336.2,336.09,336.13,300.0,317.6935,317.703,317.599,317.6368,300.0
2018-09-17 12:00:00,336.02,336.21,336.02,336.15,5074.0,317.5329,317.7124,317.5329,317.6557,5074.0
2018-09-17 12:05:00,336.14,336.17,335.83,335.83,7528.0,317.6463,317.6746,317.3533,317.3533,7528.0
2018-09-17 12:10:00,335.92,335.92,335.68,335.77,1855.0,317.4384,317.4384,317.2116,317.2966,1855.0
2018-09-17 12:15:00,335.74,336.04,335.74,336.03,2942.0,317.2683,317.5518,317.2683,317.5423,2942.0
2018-09-17 12:20:00,336.03,336.31,336.03,336.31,1102.0,317.5423,317.8069,317.5423,317.8069,1102.0
2018-09-17 12:25:00,336.37,336.4,336.21,336.27,1767.0,317.8636,317.892,317.7124,317.7691,1767.0
2018-09-17 12:30:00,336.29,336.29,336.12,336.12,1128.0,317.788,317.788,317.6274,317.6274,1128.0
2018-09-17 12:35:00,336.26,336.36,336.16,336.16,1808.0,317.7597,317.8542,317.6652,317.6652,1808.0
2018-09-17 12:40:00,336.16,336.28,336.09,336.1,1416.0,317.6652,317.7786,317.599,317.6085,1416.0
2018-09-17 12:45:00,336.12,336.12,335.78,335.94,2600.0,317.6274,317.6274,317.3061,317.4573,2600.0
2018-09-17 12:50:00,335.92,336.0,335.63,335.63,2200.0,317.4384,317.514,317.1643,317.1643,2200.0
2018-09-17 12:55:00,335.55,335.64,335.51,335.51,2118.0,317.0887,317.1738,317.0509,317.0509,2118.0
2018-09-17 13:00:00,335.48,335.48,335.48,335.48,100.0,317.0226,317.0226,317.0226,317.0226,100.0
2018-09-17 13:05:00,335.45,335.46,335.22,335.31,5526.0,316.9942,317.0037,316.7769,316.8619,5526.0
2018-09-17 13:10:00,335.3,335.37,335.21,335.37,1600.0,316.8525,316.9186,316.7674,316.9186,1600.0
2018-09-17 13:15:00,335.29,335.36,335.08,335.08,6801.0,316.843,316.9092,316.6446,316.6446,6801.0
2018-09-17 13:20:00,335.11,335.33,335.05,335.33,2300.0,316.6729,316.8808,316.6162,316.8808,2300.0
2018-09-17 13:25:00,335.3,335.3,335.01,335.08,2585.0,316.8525,316.8525,316.5784,316.6446,2585.0
2018-09-17 13:30:00,335.02,335.02,334.91,334.92,800.0,316.5879,316.5879,316.4839,316.4934,800.0
2018-09-17 13:35:00,335.02,335.02,334.92,335.0,703.0,316.5879,316.5879,316.4934,316.569,703.0
2018-09-17 13:40:00,335.06,335.14,334.92,334.92,3911.0,316.6257,316.7013,316.4934,316.4934,3911.0
2018-09-17 13:45:00,335.21,335.32,335.21,335.32,200.0,316.7674,316.8714,316.7674,316.8714,200.0
2018-09-17 13:50:00,335.17,335.3,335.17,335.25,923.0,316.7296,316.8525,316.7296,316.8052,923.0
2018-09-17 13:55:00,335.32,335.45,335.22,335.26,3370.0,316.8714,316.9942,316.7769,316.8147,3370.0
2018-09-17 14:00:00,335.26,335.32,335.14,335.3,1601.0,316.8147,316.8714,316.7013,316.8525,1601.0
2018-09-17 14:05:00,335.3,335.33,335.3,335.33,300.0,316.8525,316.8808,316.8525,316.8808,300.0
2018-09-17 14:10:00,335.28,335.36,335.21,335.21,2496.0,316.8336,316.9092,316.7674,316.7674,2496.0
2018-09-17 14:15:00,335.38,335.55,335.37,335.5,1401.0,316.9281,317.0887,316.9186,317.0415,1401.0
2018-09-17 14:20:00,335.45,335.5,335.44,335.44,1588.0,316.9942,317.0415,316.9848,316.9848,1588.0
2018-09-17 14:25:00,335.41,335.65,335.37,335.55,4378.0,316.9564,317.1832,316.9186,317.0887,4378.0
2018-09-17 14:30:00,335.52,335.76,335.52,335.76,1607.0,317.0604,317.2872,317.0604,317.2872,1607.0
2018-09-17 14:35:00,335.8,335.96,335.58,335.58,5926.0,317.325,317.4762,317.1171,317.1171,5926.0
2018-09-17 14:40:00,335.7,335.81,335.6,335.62,1918.0,317.2305,317.3344,317.136,317.1549,1918.0
2018-09-17 14:45:00,335.68,336.66,335.4,335.98,6516.0,317.2116,318.1377,316.947,317.4951,6516.0
2018-09-17 14:50:00,335.92,336.08,335.67,335.73,2700.0,317.4384,317.5896,317.2021,317.2588,2700.0
2018-09-17 14:55:00,335.99,336.45,335.99,336.42,1840.0,317.5045,317.9392,317.5045,317.9109,1840.0
2018-09-17 15:00:00,336.13,336.14,335.32,335.36,1771.0,317.6368,317.6463,316.8714,316.9092,1771.0
2018-09-17 15:05:00,335.4,335.78,335.32,335.63,2833.0,316.947,317.3061,316.8714,317.1643,2833.0
2018-09-17 15:10:00,335.4,335.46,335.17,335.17,3047.0,316.947,317.0037,316.7296,316.7296,3047.0
2018-09-17 15:15:00,335.2,335.3,334.74,334.77,3473.0,316.758,316.8525,316.3233,316.3516,3473.0
2018-09-17 15:20:00,334.73,335.1,334.6,335.1,4748.0,316.3138,316.6635,316.191,316.6635,4748.0
2018-09-17 15:25:00,335.06,335.1,334.45,334.8,12931.0,316.6257,316.6635,316.0493,316.38,12931.0
2018-09-17 15:30:00,334.8,335.06,334.44,335.01,8401.0,316.38,316.6257,316.0398,316.5784,8401.0
2018-09-17 15:35:00,335.11,335.21,334.82,335.17,5573.0,316.6729,316.7674,316.3989,316.7296,5573.0
2018-09-17 15:40:00,335.32,335.37,334.74,334.84,12249.0,316.8714,316.9186,316.3233,316.4178,12249.0
2018-09-17 15:45:00,334.88,335.0,334.54,334.54,5608.0,316.4556,316.569,316.1343,316.1343,5608.0
2018-09-17 15:50:00,334.48,334.75,333.7,333.7,14708.0,316.0776,316.3327,315.3405,315.3405,14708.0
2018-09-17 15:55:00,333.83,334.04,333.24,334.04,52537.0,315.4634,315.6618,314.9058,315.6618,52537.0
2018-09-18 09:30:00,333.0,333.86,332.47,333.62,8052.0,314.679,315.4917,314.1782,315.2649,8052.0
2018-09-18 09:35:00,333.6,333.77,333.29,333.29,2209.0,315.246,315.4067,314.9531,314.9531,2209.0
2018-09-18 09:40:00,333.26,333.3,332.89,332.89,1842.0,314.9247,314.9625,314.5751,314.5751,1842.0
2018-09-18 09:45:00,332.56,332.85,332.22,332.32,3790.0,314.2632,314.5373,313.9419,314.0364,3790.0
2018-09-18 09:50:00,332.42,332.59,332.17,332.4,2300.0,314.1309,314.2916,313.8947,314.112,2300.0
2018-09-18 09:55:00,332.23,333.36,332.19,333.35,4200.0,313.9514,315.0192,313.9136,315.0098,4200.0
2018-09-18 10:00:00,333.24,333.69,332.89,333.53,7468.0,314.9058,315.3311,314.5751,315.1799,7468.0
2018-09-18 10:05:00,333.4,334.61,333.4,334.35,4125.0,315.057,316.2004,315.057,315.9548,4125.0
2018-09-18 10:10:00,334.31,334.31,334.07,334.18,2098.0,315.917,315.917,315.6902,315.7941,2098.0
2018-09-18 10:15:00,334.2,334.75,334.2,334.57,2965.0,315.813,316.3327,315.813,316.1626,2965.0
2018-09-18 10:20:00,334.32,334.98,334.32,334.98,1400.0,315.9264,316.5501,315.9264,316.5501,1400.0
2018-09-18 10:25:00,335.1,335.3,335.1,335.25,668.0,316.6635,316.8525,316.6635,316.8052,668.0
2018-09-18 10:30:00,335.32,335.71,335.32,335.41,1843.0,316.8714,317.2399,316.8714,316.9564,1843.0
2018-09-18 10:35:00,335.4,335.59,335.26,335.26,2200.0,316.947,317.1265,316.8147,316.8147,2200.0
2018-09-18 10:40:00,335.25,335.48,335.09,335.48,4173.0,316.8052,317.0226,316.654,317.0226,4173.0
2018-09-18 10:45:00,335.65,335.83,335.65,335.68,900.0,317.1832,317.3533,317.1832,317.2116,900.0
2018-09-18 10:50:00,335.69,335.83,335.3,335.3,500.0,317.221,317.3533,316.8525,316.8525,500.0
2018-09-18 10:55:00,335.3,335.46,335.22,335.23,3802.0,316.8525,317.0037,316.7769,316.7863,3802.0
2018-09-18 11:00:00,335.24,335.4,335.1,335.21,4462.0,316.7958,316.947,316.6635,316.7674,4462.0
2018-09-18 11:05:00,335.12,335.76,335.11,335.76,2739.0,316.6824,317.2872,316.6729,317.2872,2739.0
2018-09-18 11:10:00,335.65,335.65,335.04,335.24,4237.0,317.1832,317.1832,316.6068,316.7958,4237.0
2018-09-18 11:15:00,335.27,335.76,335.26,335.76,5385.0,316.8241,317.2872,316.8147,317.2872,5385.0
2018-09-18 11:20:00,335.77,336.0,335.77,335.87,2223.0,317.2966,317.514,317.2966,317.3911,2223.0
2018-09-18 11:25:00,335.91,336.41,335.91,336.32,2302.0,317.4289,317.9014,317.4289,317.8164,2302.0
2018-09-18 11:30:00,336.25,336.33,336.09,336.33,1500.0,317.7502,317.8258,317.599,317.8258,1500.0
2018-09-18 11:35:00,336.12,336.21,336.01,336.01,500.0,317.6274,317.7124,317.5234,317.5234,500.0
2018-09-18 11:40:00,336.03,336.03,336.02,336.02,400.0,317.5423,317.5423,317.5329,317.5329,400.0
2018-09-18 11:45:00,336.1,336.15,335.87,336.15,3267.0,317.6085,317.6557,317.3911,317.6557,3267.0
2018-09-18 11:50:00,336.1,336.18,335.93,336.05,3550.0,317.6085,317.6841,317.4478,317.5612,3550.0
2018-09-18 11:55:00,336.06,336.12,335.95,335.95,1300.0,317.5707,317.6274,317.4667,317.4667,1300.0
2018-09-18 12:00:00,336.01,336.08,335.86,336.08,3014.0,317.5234,317.5896,317.3817,317.5896,3014.0
2018-09-18 12:05:00,336.0,336.11,335.88,336.11,1730.0,317.514,317.6179,317.4006,317.6179,1730.0
2018-09-18 12:10:00,335.94,335.94,335.18,335.53,15566.0,317.4573,317.4573,316.7391,317.0698,15566.0
2018-09-18 12:15:00,335.47,335.82,335.46,335.64,4479.0,317.0131,317.3439,317.0037,317.1738,4479.0
2018-09-18 12:20:00,335.68,335.8,335.56,335.71,3984.0,317.2116,317.325,317.0982,317.2399,3984.0
2018-09-18 12:25:00,335.9,335.95,335.79,335.79,4369.0,317.4195,317.4667,317.3155,317.3155,4369.0
2018-09-18 12:30:00,335.79,335.96,335.79,335.81,3012.0,317.3155,317.4762,317.3155,317.3344,3012.0
2018-09-18 12:35:00,335.91,336.1,335.87,336.07,2501.0,317.4289,317.6085,317.3911,317.5801,2501.0
2018-09-18 12:40:00,336.0,336.01,335.77,335.81,7437.0,317.514,317.5234,317.2966,317.3344,7437.0
2018-09-18 12:45:00,335.81,336.11,335.81,336.11,3062.0,317.3344,317.6179,317.3344,317.6179,3062.0
2018-09-18 12:50:00,336.18,336.29,336.16,336.18,1311.0,317.6841,317.788,317.6652,317.6841,1311.0
2018-09-18 12:55:00,336.29,336.41,336.21,336.34,1300.0,317.788,317.9014,317.7124,317.8353,1300.0
2018-09-18 13:00:00,336.36,336.38,336.36,336.38,300.0,317.8542,317.8731,317.8542,317.8731,300.0
2018-09-18 13:05:00,336.2,336.49,336.2,336.33,6175.0,317.703,317.977,317.703,317.8258,6175.0
2018-09-18 13:10:00,336.33,336.64,336.33,336.54,995.0,317.8258,318.1188,317.8258,318.0243,995.0
2018-09-18 13:15:00,336.67,336.67,336.56,336.65,656.0,318.1471,318.1471,318.0432,318.1282,656.0
2018-09-18 13:20:00,336.74,336.93,336.74,336.78,1001.0,318.2133,318.3928,318.2133,318.2511,1001.0
2018-09-18 13:25:00,336.78,336.82,336.32,336.33,2202.0,318.2511,318.2889,317.8164,317.8258,2202.0
2018-09-18 13:30:00,336.35,336.41,336.24,336.24,1701.0,317.8447,317.9014,317.7408,317.7408,1701.0
2018-09-18 13:35:00,336.06,336.11,335.91,336.1,4300.0,317.5707,317.6179,317.4289,317.6085,4300.0
2018-09-18 13:40:00,336.14,336.15,336.12,336.14,600.0,317.6463,317.6557,317.6274,317.6463,600.0
2018-09-18 13:45:00,336.14,336.14,335.87,336.08,2378.0,317.6463,317.6463,317.3911,317.5896,2378.0
2018-09-18 13:50:00,335.86,336.04,335.8,335.93,2002.0,317.3817,317.5518,317.325,317.4478,2002.0
2018-09-18 13:55:00,335.96,336.22,335.96,336.22,2742.0,317.4762,317.7219,317.4762,317.7219,2742.0
2018-09-18 14:00:00,336.14,336.14,336.01,336.06,1100.0,317.6463,317.6463,317.5234,317.5707,1100.0
2018-09-18 14:05:00,336.12,336.22,336.09,336.09,507.0,317.6274,317.7219,317.599,317.599,507.0
2018-09-18 14:10:00,336.15,336.32,336.0,336.02,1709.0,317.6557,317.8164,317.514,317.5329,1709.0
2018-09-18 14:15:00,336.06,336.21,335.99,336.21,900.0,317.5707,317.7124,317.5045,317.7124,900.0
2018-09-18 14:20:00,336.24,336.25,336.16,336.25,2345.0,317.7408,317.7502,317.6652,317.7502,2345.0
2018-09-18 14:25:00,336.17,336.27,336.16,336.17,414.0,317.6746,317.7691,317.6652,317.6746,414.0
2018-09-18 14:30:00,336.25,336.42,336.25,336.42,1808.0,317.7502,317.9109,317.7502,317.9109,1808.0
2018-09-18 14:35:00,336.55,336.74,336.47,336.5,3500.0,318.0337,318.2133,317.9581,317.9865,3500.0
2018-09-18 14:40:00,336.61,336.67,336.54,336.54,800.0,318.0904,318.1471,318.0243,318.0243,800.0
2018-09-18 14:45:00,336.39,336.43,336.34,336.43,848.0,317.8825,317.9203,317.8353,317.9203,848.0
2018-09-18 14:50:00,336.5,336.53,336.29,336.4,1601.0,317.9865,318.0148,317.788,317.892,1601.0
2018-09-18 14:55:00,336.45,336.45,336.36,336.36,400.0,317.9392,317.9392,317.8542,317.8542,400.0
2018-09-18 15:00:00,336.34,336.53,336.31,336.34,3033.0,317.8353,318.0148,317.8069,317.8353,3033.0
2018-09-18 15:05:00,336.48,336.48,336.21,336.21,1006.0,317.9676,317.9676,317.7124,317.7124,1006.0
2018-09-18 15:10:00,336.29,336.47,336.23,336.47,2436.0,317.788,317.9581,317.7313,317.9581,2436.0
2018-09-18 15:15:00,336.31,336.36,336.28,336.28,500.0,317.8069,317.8542,317.7786,317.7786,500.0
2018-09-18 15:20:00,336.24,336.44,336.24,336.32,8420.0,317.7408,317.9298,317.7408,317.8164,8420.0
2018-09-18 15:25:00,336.31,336.51,336.14,336.19,3400.0,317.8069,317.9959,317.6463,317.6935,3400.0
2018-09-18 15:30:00,336.15,336.21,335.98,336.21,2120.0,317.6557,317.7124,317.4951,317.7124,2120.0
2018-09-18 15:35:00,336.21,336.38,336.2,336.3,1900.0,317.7124,317.8731,317.703,317.7975,1900.0
2018-09-18 15:40:00,336.3,336.32,336.07,336.18,6959.0,317.7975,317.8164,317.5801,317.6841,6959.0
2018-09-18 15:45:00,336.01,336.21,335.9,336.21,7712.0,317.5234,317.7124,317.4195,317.7124,7712.0
2018-09-18 15:50:00,336.15,336.15,335.68,335.86,5716.0,317.6557,317.6557,317.2116,317.3817,5716.0
2018-09-18 15:55:00,335.85,336.12,335.74,336.02,19374.0,317.3722,317.6274,317.2683,317.5329,19374.0
2018-09-19 09:30:00,337.74,337.74,337.74,337.74,4041.0,319.1582,319.1582,319.1582,319.1582,4041.0
2018-09-19 09:35:00,336.88,337.8,336.8,337.5,2700.0,318.3456,319.2149,318.27,318.9314,2700.0
2018-09-19 09:40:00,337.48,337.69,336.76,337.35,3100.0,318.9125,319.111,318.2322,318.7897,3100.0
2018-09-19 09:45:00,337.29,337.29,336.66,336.91,2200.0,318.733,318.733,318.1377,318.3739,2200.0
2018-09-19 09:50:00,336.91,337.13,336.91,337.0,1700.0,318.3739,318.5818,318.3739,318.459,1700.0
2018-09-19 09:55:00,337.2,337.47,336.41,337.47,16366.0,318.648,318.9031,317.9014,318.9031,16366.0
2018-09-19 10:00:00,336.97,336.97,336.4,336.51,5555.0,318.4306,318.4306,317.892,317.9959,5555.0
2018-09-19 10:05:00,336.58,336.58,336.46,336.52,2154.0,318.0621,318.0621,317.9487,318.0054,2154.0
2018-09-19 10:10:00,336.53,336.7,336.21,336.55,2625.0,318.0148,318.1755,317.7124,318.0337,2625.0
2018-09-19 10:15:00,336.62,336.94,336.52,336.63,2122.0,318.0999,318.4023,318.0054,318.1093,2122.0
2018-09-19 10:20:00,336.33,336.33,335.86,335.88,2701.0,317.8258,317.8258,317.3817,317.4006,2701.0
2018-09-19 10:25:00,336.1,336.11,335.77,335.86,1200.0,317.6085,317.6179,317.2966,317.3817,1200.0
2018-09-19 10:30:00,335.86,336.36,335.86,336.33,2772.0,317.3817,317.8542,317.3817,317.8258,2772.0
2018-09-19 10:35:00,336.45,336.45,336.4,336.4,200.0,317.9392,317.9392,317.892,317.892,200.0
2018-09-19 10:40:00,336.26,336.27,336.03,336.03,1589.0,317.7597,317.7691,317.5423,317.5423,1589.0
2018-09-19 10:45:00,335.76,335.76,335.68,335.75,1200.0,317.2872,317.2872,317.2116,317.2777,1200.0
2018-09-19 10:50:00,335.75,335.97,335.66,335.71,6458.0,317.2777,317.4856,317.1927,317.2399,6458.0
2018-09-19 10:55:00,335.56,336.14,335.56,336.04,1648.0,317.0982,317.6463,317.0982,317.5518,1648.0
2018-09-19 11:00:00,336.0,336.34,336.0,336.19,3711.0,317.514,317.8353,317.514,317.6935,3711.0
2018-09-19 11:05:00,336.29,336.55,336.29,336.55,4929.0,317.788,318.0337,317.788,318.0337,4929.0
2018-09-19 11:10:00,336.65,336.65,336.45,336.45,1000.0,318.1282,318.1282,317.9392,317.9392,1000.0
2018-09-19 11:15:00,336.35,336.35,336.0,336.01,2305.0,317.8447,317.8447,317.514,317.5234,2305.0
2018-09-19 11:20:00,336.16,336.16,335.7,335.7,1514.0,317.6652,317.6652,317.2305,317.2305,1514.0
2018-09-19 11:25:00,336.02,336.16,335.76,336.16,2884.0,317.5329,317.6652,317.2872,317.6652,2884.0
2018-09-19 11:30:00,336.11,336.25,335.42,335.44,6049.0,317.6179,317.7502,316.9659,316.9848,6049.0
2018-09-19 11:35:00,335.45,335.45,335.11,335.26,2600.0,316.9942,316.9942,316.6729,316.8147,2600.0
2018-09-19 11:40:00,335.36,335.37,334.94,335.37,824.0,316.9092,316.9186,316.5123,316.9186,824.0
2018-09-19 11:45:00,335.37,335.37,334.72,334.8,2615.0,316.9186,316.9186,316.3044,316.38,2615.0
2018-09-19 11:50:00,335.09,335.53,334.98,335.52,1545.0,316.654,317.0698,316.5501,317.0604,1545.0
2018-09-19 11:55:00,335.44,335.62,335.37,335.58,2434.0,316.9848,317.1549,316.9186,317.1171,2434.0
2018-09-19 12:00:00,335.76,336.03,335.75,335.89,1055.0,317.2872,317.5423,317.2777,317.41,1055.0
2018-09-19 12:05:00,336.13,336.16,336.01,336.1,1932.0,317.6368,317.6652,317.5234,317.6085,1932.0
2018-09-19 12:10:00,335.9,335.95,335.88,335.95,1015.0,317.4195,317.4667,317.4006,317.4667,1015.0
2018-09-19 12:15:00,335.96,335.97,335.76,335.85,1344.0,317.4762,317.4856,317.2872,317.3722,1344.0
2018-09-19 12:20:00,335.96,336.02,335.9,336.02,1600.0,317.4762,317.5329,317.4195,317.5329,1600.0
2018-09-19 12:25:00,336.0,336.08,335.95,335.95,500.0,317.514,317.5896,317.4667,317.4667,500.0
2018-09-19 12:30:00,335.84,335.84,335.53,335.77,2900.0,317.3628,317.3628,317.0698,317.2966,2900.0
2018-09-19 12:35:00,335.77,335.9,335.73,335.73,1289.0,317.2966,317.4195,317.2588,317.2588,1289.0
2018-09-19 12:40:00,335.65,335.82,335.55,335.61,1900.0,317.1832,317.3439,317.0887,317.1454,1900.0
2018-09-19 12:45:00,335.72,335.72,335.7,335.7,400.0,317.2494,317.2494,317.2305,317.2305,400.0
2018-09-19 12:50:00,335.48,335.71,335.29,335.39,3807.0,317.0226,317.2399,316.843,316.9375,3807.0
2018-09-19 12:55:00,335.53,335.56,335.39,335.39,1301.0,317.0698,317.0982,316.9375,316.9375,1301.0
2018-09-19 13:00:00,335.39,335.4,335.32,335.35,700.0,316.9375,316.947,316.8714,316.8997,700.0
2018-09-19 13:05:00,335.35,335.35,335.15,335.35,2102.0,316.8997,316.8997,316.7107,316.8997,2102.0
2018-09-19 13:10:00,335.36,335.56,335.36,335.47,1201.0,316.9092,317.0982,316.9092,317.0131,1201.0
2018-09-19 13:15:00,335.62,335.76,335.57,335.69,2084.0,317.1549,317.2872,317.1076,317.221,2084.0
2018-09-19 13:20:00,335.44,335.52,335.44,335.45,1810.0,316.9848,317.0604,316.9848,316.9942,1810.0
2018-09-19 13:25:00,335.43,335.49,334.94,334.94,3300.0,316.9753,317.032,316.5123,316.5123,3300.0
2018-09-19 13:30:00,335.11,335.5,335.04,335.5,2215.0,316.6729,317.0415,316.6068,317.0415,2215.0
2018-09-19 13:35:00,335.53,335.73,335.52,335.56,1800.0,317.0698,317.2588,317.0604,317.0982,1800.0
2018-09-19 13:40:00,335.83,335.83,335.71,335.71,700.0,317.3533,317.3533,317.2399,317.2399,700.0
2018-09-19 13:45:00,335.69,335.91,335.69,335.72,1324.0,317.221,317.4289,317.221,317.2494,1324.0
2018-09-19 13:50:00,335.72,335.92,335.72,335.92,900.0,317.2494,317.4384,317.2494,317.4384,900.0
2018-09-19 13:55:00,336.01,336.01,335.88,335.93,1102.0,317.5234,317.5234,317.4006,317.4478,1102.0
2018-09-19 14:00:00,336.02,336.17,336.0,336.0,908.0,317.5329,317.6746,317.514,317.514,908.0
2018-09-19 14:05:00,336.04,336.23,336.0,336.0,900.0,317.5518,317.7313,317.514,317.514,900.0
2018-09-19 14:10:00,336.06,336.15,336.04,336.08,705.0,317.5707,317.6557,317.5518,317.5896,705.0
2018-09-19 14:15:00,336.03,336.12,335.9,336.12,3546.0,317.5423,317.6274,317.4195,317.6274,3546.0
2018-09-19 14:20:00,336.0,336.12,335.93,336.12,1100.0,317.514,317.6274,317.4478,317.6274,1100.0
2018-09-19 14:25:00,336.0,336.01,335.95,336.01,2146.0,317.514,317.5234,317.4667,317.5234,2146.0
2018-09-19 14:30:00,335.95,336.0,335.78,335.86,1219.0,317.4667,317.514,317.3061,317.3817,1219.0
2018-09-19 14:35:00,335.79,336.06,335.79,335.84,3380.0,317.3155,317.5707,317.3155,317.3628,3380.0
2018-09-19 14:40:00,335.84,336.02,335.71,335.78,4607.0,317.3628,317.5329,317.2399,317.3061,4607.0
2018-09-19 14:45:00,335.91,335.99,335.91,335.95,700.0,317.4289,317.5045,317.4289,317.4667,700.0
2018-09-19 14:50:00,335.96,335.96,335.96,335.96,518.0,317.4762,317.4762,317.4762,317.4762,518.0
2018-09-19 14:55:00,335.96,335.97,335.7,335.7,1100.0,317.4762,317.4856,317.2305,317.2305,1100.0
2018-09-19 15:00:00,335.62,335.65,335.3,335.65,2000.0,317.1549,317.1832,316.8525,317.1832,2000.0
2018-09-19 15:05:00,335.65,335.73,335.62,335.65,1392.0,317.1832,317.2588,317.1549,317.1832,1392.0
2018-09-19 15:10:00,335.64,335.64,335.44,335.62,3814.0,317.1738,317.1738,316.9848,317.1549,3814.0
2018-09-19 15:15:00,335.62,335.64,335.44,335.51,7119.0,317.1549,317.1738,316.9848,317.0509,7119.0
2018-09-19 15:20:00,335.45,335.57,335.45,335.57,400.0,316.9942,317.1076,316.9942,317.1076,400.0
2018-09-19 15:25:00,335.76,335.8,335.68,335.8,4255.0,317.2872,317.325,317.2116,317.325,4255.0
2018-09-19 15:30:00,335.8,336.04,335.77,335.95,3906.0,317.325,317.5518,317.2966,317.4667,3906.0
2018-09-19 15:35:00,335.95,336.1,335.95,336.1,1611.0,317.4667,317.6085,317.4667,317.6085,1611.0
2018-09-19 15:40:00,336.11,336.26,335.98,336.16,4044.0,317.6179,317.7597,317.4951,317.6652,4044.0
2018-09-19 15:45:00,336.1,336.1,335.61,335.76,3947.0,317.6085,317.6085,317.1454,317.2872,3947.0
2018-09-19 15:50:00,335.78,335.99,335.66,335.84,7166.0,317.3061,317.5045,317.1927,317.3628,7166.0
2018-09-19 15:55:00,335.77,336.04,335.51,335.88,24634.0,317.2966,317.5518,317.0509,317.4006,24634.0
2018-09-20 09:30:00,337.18,337.18,336.25,336.25,4993.0,318.6291,318.6291,317.7502,317.7502,4993.0
2018-09-20 09:35:00,336.04,336.3,335.93,335.93,3800.0,317.5518,317.7975,317.4478,317.4478,3800.0
2018-09-20 09:40:00,336.08,336.36,335.82,335.85,1600.0,317.5896,317.8542,317.3439,317.3722,1600.0
2018-09-20 09:45:00,335.85,336.19,335.36,335.98,6580.0,317.3722,317.6935,316.9092,317.4951,6580.0
2018-09-20 09:50:00,335.97,336.46,335.97,336.46,2908.0,317.4856,317.9487,317.4856,317.9487,2908.0
2018-09-20 09:55:00,336.53,337.84,336.53,337.75,2602.0,318.0148,319.2527,318.0148,319.1677,2602.0
2018-09-20 10:00:00,337.71,337.98,337.71,337.78,900.0,319.1299,319.385,319.1299,319.196,900.0
2018-09-20 10:05:00,337.63,337.78,336.89,336.89,3330.0,319.0543,319.196,318.355,318.355,3330.0
2018-09-20 10:10:00,337.31,337.33,336.88,337.0,2161.0,318.7519,318.7708,318.3456,318.459,2161.0
2018-09-20 10:15:00,336.9,337.06,336.66,336.67,2548.0,318.3645,318.5157,318.1377,318.1471,2548.0
2018-09-20 10:20:00,336.58,336.58,336.47,336.49,801.0,318.0621,318.0621,317.9581,317.977,801.0
2018-09-20 10:25:00,336.35,336.83,336.35,336.75,1778.0,317.8447,318.2983,317.8447,318.2227,1778.0
2018-09-20 10:30:00,336.84,337.21,336.84,337.21,2302.0,318.3078,318.6574,318.3078,318.6574,2302.0
2018-09-20 10:35:00,337.34,337.34,336.82,336.82,2100.0,318.7802,318.7802,318.2889,318.2889,2100.0
2018-09-20 10:40:00,336.64,336.64,336.64,336.64,380.0,318.1188,318.1188,318.1188,318.1188,380.0
2018-09-20 10:45:00,336.62,336.67,336.51,336.51,1643.0,318.0999,318.1471,317.9959,317.9959,1643.0
2018-09-20 10:50:00,336.31,336.9,336.31,336.89,2963.0,317.8069,318.3645,317.8069,318.355,2963.0
2018-09-20 10:55:00,337.09,337.17,336.8,336.8,2501.0,318.544,318.6196,318.27,318.27,2501.0
2018-09-20 11:00:00,336.91,336.97,336.69,336.69,1316.0,318.3739,318.4306,318.166,318.166,1316.0
2018-09-20 11:05:00,336.62,336.88,336.44,336.85,1850.0,318.0999,318.3456,317.9298,318.3172,1850.0
2018-09-20 11:10:00,336.94,337.46,336.94,337.33,5300.0,318.4023,318.8936,318.4023,318.7708,5300.0
2018-09-20 11:15:00,337.29,337.29,337.25,337.28,1200.0,318.733,318.733,318.6952,318.7235,1200.0
2018-09-20 11:20:00,337.3,337.64,337.3,337.64,1853.0,318.7424,319.0637,318.7424,319.0637,1853.0
2018-09-20 11:25:00,337.66,337.98,337.66,337.75,2888.0,319.0826,319.385,319.0826,319.1677,2888.0
2018-09-20 11:30:00,337.81,337.81,337.48,337.48,1015.0,319.2244,319.2244,318.9125,318.9125,1015.0
2018-09-20 11:35:00,337.62,337.84,337.62,337.84,1200.0,319.0448,319.2527,319.0448,319.2527,1200.0
2018-09-20 11:40:00,337.8,337.92,337.8,337.92,700.0,319.2149,319.3283,319.2149,319.3283,700.0
2018-09-20 11:45:00,337.97,337.98,337.64,337.64,2603.0,319.3756,319.385,319.0637,319.0637,2603.0
2018-09-20 11:50:00,337.55,337.56,337.44,337.54,935.0,318.9787,318.9881,318.8747,318.9692,935.0
2018-09-20 11:55:00,337.42,337.6,337.41,337.6,811.0,318.8558,319.0259,318.8464,319.0259,811.0
2018-09-20 12:00:00,337.55,337.72,337.55,337.72,1410.0,318.9787,319.1393,318.9787,319.1393,1410.0
2018-09-20 12:05:00,337.72,337.95,337.72,337.74,1644.0,319.1393,319.3567,319.1393,319.1582,1644.0
2018-09-20 12:10:00,337.81,337.99,337.81,337.91,1104.0,319.2244,319.3945,319.2244,319.3189,1104.0
2018-09-20 12:15:00,337.82,337.91,337.82,337.91,601.0,319.2338,319.3189,319.2338,319.3189,601.0
2018-09-20 12:20:00,337.93,337.93,337.93,337.93,300.0,319.3378,319.3378,319.3378,319.3378,300.0
2018-09-20 12:25:00,337.95,338.03,337.79,337.79,2616.0,319.3567,319.4323,319.2055,319.2055,2616.0
2018-09-20 12:30:00,337.74,337.78,337.69,337.77,1354.0,319.1582,319.196,319.111,319.1866,1354.0
2018-09-20 12:35:00,337.8,337.8,337.78,337.79,607.0,319.2149,319.2149,319.196,319.2055,607.0
2018-09-20 12:40:00,337.81,337.81,337.48,337.68,1897.0,319.2244,319.2244,318.9125,319.1015,1897.0
2018-09-20 12:45:00,337.73,337.79,337.69,337.69,504.0,319.1488,319.2055,319.111,319.111,504.0
2018-09-20 12:50:00,337.61,337.72,337.57,337.72,2300.0,319.0354,319.1393,318.9976,319.1393,2300.0
2018-09-20 12:55:00,337.68,337.77,337.65,337.65,7303.0,319.1015,319.1866,319.0732,319.0732,7303.0
2018-09-20 13:00:00,337.77,337.77,337.59,337.6,5226.0,319.1866,319.1866,319.0165,319.0259,5226.0
2018-09-20 13:05:00,337.6,337.65,337.17,337.26,3687.0,319.0259,319.0732,318.6196,318.7047,3687.0
2018-09-20 13:10:00,337.16,337.17,336.69,336.9,6419.0,318.6102,318.6196,318.166,318.3645,6419.0
2018-09-20 13:15:00,336.9,337.04,336.83,337.04,2737.0,318.3645,318.4968,318.2983,318.4968,2737.0
2018-09-20 13:20:00,337.11,337.15,337.07,337.13,2502.0,318.5629,318.6007,318.5251,318.5818,2502.0
2018-09-20 13:25:00,337.26,337.26,337.22,337.23,989.0,318.7047,318.7047,318.6669,318.6763,989.0
2018-09-20 13:30:00,337.37,337.48,337.37,337.48,1303.0,318.8086,318.9125,318.8086,318.9125,1303.0
2018-09-20 13:35:00,337.44,337.51,337.25,337.39,1900.0,318.8747,318.9409,318.6952,318.8275,1900.0
2018-09-20 13:40:00,337.39,337.39,337.28,337.28,700.0,318.8275,318.8275,318.7235,318.7235,700.0
2018-09-20 13:45:00,337.33,337.38,337.2,337.38,2300.0,318.7708,318.818,318.648,318.818,2300.0
2018-09-20 13:50:00,337.34,337.34,337.09,337.16,2425.0,318.7802,318.7802,318.544,318.6102,2425.0
2018-09-20 13:55:00,337.16,337.18,337.1,337.16,1848.0,318.6102,318.6291,318.5535,318.6102,1848.0
2018-09-20 14:00:00,337.23,337.45,337.23,337.45,1816.0,318.6763,318.8842,318.6763,318.8842,1816.0
2018-09-20 14:05:00,337.47,337.57,337.46,337.57,4450.0,318.9031,318.9976,318.8936,318.9976,4450.0
2018-09-20 14:10:00,337.51,337.51,337.49,337.49,331.0,318.9409,318.9409,318.922,318.922,331.0
2018-09-20 14:15:00,337.49,337.55,337.48,337.55,1957.0,318.922,318.9787,318.9125,318.9787,1957.0
2018-09-20 14:20:00,337.52,337.62,337.52,337.62,1550.0,318.9503,319.0448,318.9503,319.0448,1550.0
2018-09-20 14:25:00,337.68,337.68,337.54,337.6,1332.0,319.1015,319.1015,318.9692,319.0259,1332.0
2018-09-20 14:30:00,337.62,337.75,337.61,337.63,3236.0,319.0448,319.1677,319.0354,319.0543,3236.0
2018-09-20 14:35:00,337.76,337.76,337.76,337.76,1299.0,319.1771,319.1771,319.1771,319.1771,1299.0
2018-09-20 14:40:00,337.76,337.76,337.58,337.6,2312.0,319.1771,319.1771,319.007,319.0259,2312.0
2018-09-20 14:45:00,337.66,337.78,337.61,337.78,1822.0,319.0826,319.196,319.0354,319.196,1822.0
2018-09-20 14:50:00,337.89,337.95,337.75,337.87,1801.0,319.3,319.3567,319.1677,319.2811,1801.0
2018-09-20 14:55:00,337.94,337.96,337.78,337.88,3805.0,319.3472,319.3661,319.196,319.2905,3805.0
2018-09-20 15:00:00,337.88,338.06,337.8,337.94,4377.0,319.2905,319.4606,319.2149,319.3472,4377.0
2018-09-20 15:05:00,337.96,338.02,337.85,337.95,5401.0,319.3661,319.4228,319.2622,319.3567,5401.0
2018-09-20 15:10:00,337.94,338.0,337.9,337.9,1331.0,319.3472,319.4039,319.3094,319.3094,1331.0
2018-09-20 15:15:00,337.93,338.11,337.92,338.0,2783.0,319.3378,319.5079,319.3283,319.4039,2783.0
2018-09-20 15:20:00,338.0,338.11,338.0,338.04,7255.0,319.4039,319.5079,319.4039,319.4417,7255.0
2018-09-20 15:25:00,338.1,338.16,338.04,338.06,3026.0,319.4984,319.5551,319.4417,319.4606,3026.0
2018-09-20 15:30:00,338.08,338.17,338.06,338.14,4144.0,319.4795,319.5646,319.4606,319.5362,4144.0
2018-09-20 15:35:00,338.15,338.23,338.11,338.22,4108.0,319.5457,319.6213,319.5079,319.6118,4108.0
2018-09-20 15:40:00,337.83,338.14,337.82,338.14,3767.0,319.2433,319.5362,319.2338,319.5362,3767.0
2018-09-20 15:45:00,338.04,338.12,337.84,337.88,7141.0,319.4417,319.5173,319.2527,319.2905,7141.0
2018-09-20 15:50:00,337.82,337.89,337.52,337.62,7695.0,319.2338,319.3,318.9503,319.0448,7695.0
2018-09-20 15:55:00,337.55,337.94,337.21,337.74,34296.0,318.9787,319.3472,318.6574,319.1582,34296.0
2018-09-21 09:30:00,338.3,338.96,338.14,338.96,146958.0,319.6874,320.3111,319.5362,320.3111,146958.0
2018-09-21 09:35:00,338.77,338.77,338.51,338.68,600.0,320.1316,320.1316,319.8859,320.0465,600.0
2018-09-21 09:40:00,338.36,338.4,337.9,337.9,3900.0,319.7441,319.7819,319.3094,319.3094,3900.0
2018-09-21 09:45:00,338.14,338.81,338.14,338.55,2700.0,319.5362,320.1694,319.5362,319.9237,2700.0
2018-09-21 09:50:00,338.57,338.64,338.25,338.26,1500.0,319.9426,320.0087,319.6402,319.6496,1500.0
2018-09-21 09:55:00,338.33,338.45,338.01,338.02,3354.0,319.7158,319.8292,319.4134,319.4228,3354.0
2018-09-21 10:00:00,337.85,337.97,337.69,337.7,2400.0,319.2622,319.3756,319.111,319.1204,2400.0
2018-09-21 10:05:00,337.61,337.68,337.4,337.68,1930.0,319.0354,319.1015,318.8369,319.1015,1930.0
2018-09-21 10:10:00,337.51,338.1,337.51,337.81,9754.0,318.9409,319.4984,318.9409,319.2244,9754.0
2018-09-21 10:15:00,337.63,338.01,337.52,337.52,4224.0,319.0543,319.4134,318.9503,318.9503,4224.0
2018-09-21 10:20:00,337.58,337.81,337.52,337.79,4645.0,319.007,319.2244,318.9503,319.2055,4645.0
2018-09-21 10:25:00,337.6,337.66,337.47,337.48,4190.0,319.0259,319.0826,318.9031,318.9125,4190.0
2018-09-21 10:30:00,337.47,337.47,337.25,337.39,2800.0,318.9031,318.9031,318.6952,318.8275,2800.0
2018-09-21 10:35:00,337.39,337.61,337.39,337.56,2200.0,318.8275,319.0354,318.8275,318.9881,2200.0
2018-09-21 10:40:00,337.65,337.76,337.57,337.7,2502.0,319.0732,319.1771,318.9976,319.1204,2502.0
2018-09-21 10:45:00,337.81,337.99,337.71,337.99,1800.0,319.2244,319.3945,319.1299,319.3945,1800.0
2018-09-21 10:50:00,337.92,338.2,337.81,337.81,6499.0,319.3283,319.5929,319.2244,319.2244,6499.0
2018-09-21 10:55:00,337.89,337.9,337.72,337.9,1600.0,319.3,319.3094,319.1393,319.3094,1600.0
2018-09-21 11:00:00,337.96,337.96,337.86,337.94,1900.0,319.3661,319.3661,319.2716,319.3472,1900.0
2018-09-21 11:05:00,338.06,338.16,337.94,338.16,1100.0,319.4606,319.5551,319.3472,319.5551,1100.0
2018-09-21 11:10:00,338.06,338.14,337.92,338.04,2000.0,319.4606,319.5362,319.3283,319.4417,2000.0
2018-09-21 11:15:00,337.93,337.96,337.93,337.96,300.0,319.3378,319.3661,319.3378,319.3661,300.0
2018-09-21 11:20:00,337.86,338.16,337.85,338.16,3032.0,319.2716,319.5551,319.2622,319.5551,3032.0
2018-09-21 11:25:00,338.12,338.12,337.93,338.01,400.0,319.5173,319.5173,319.3378,319.4134,400.0
2018-09-21 11:30:00,338.06,338.15,337.95,337.95,1740.0,319.4606,319.5457,319.3567,319.3567,1740.0
2018-09-21 11:35:00,337.76,337.99,337.67,337.9,3520.0,319.1771,319.3945,319.0921,319.3094,3520.0
2018-09-21 11:40:00,337.93,338.2,337.9,338.15,2686.0,319.3378,319.5929,319.3094,319.5457,2686.0
2018-09-21 11:45:00,338.24,338.24,338.17,338.17,1100.0,319.6307,319.6307,319.5646,319.5646,1100.0
2018-09-21 11:50:00,338.17,338.28,338.08,338.13,3400.0,319.5646,319.6685,319.4795,319.5268,3400.0
2018-09-21 11:55:00,338.15,338.26,338.08,338.26,2721.0,319.5457,319.6496,319.4795,319.6496,2721.0
2018-09-21 12:00:00,338.26,338.32,338.2,338.23,1400.0,319.6496,319.7063,319.5929,319.6213,1400.0
2018-09-21 12:05:00,338.17,338.4,338.14,338.22,1800.0,319.5646,319.7819,319.5362,319.6118,1800.0
2018-09-21 12:10:00,338.26,338.33,338.2,338.2,3822.0,319.6496,319.7158,319.5929,319.5929,3822.0
2018-09-21 12:15:00,338.2,338.3,338.2,338.24,3500.0,319.5929,319.6874,319.5929,319.6307,3500.0
2018-09-21 12:20:00,338.34,338.45,338.21,338.21,1300.0,319.7252,319.8292,319.6024,319.6024,1300.0
2018-09-21 12:25:00,338.23,338.38,338.15,338.38,6638.0,319.6213,319.763,319.5457,319.763,6638.0
2018-09-21 12:30:00,338.28,338.35,338.19,338.2,1300.0,319.6685,319.7347,319.5835,319.5929,1300.0
2018-09-21 12:35:00,338.21,338.29,337.89,338.02,4620.0,319.6024,319.678,319.3,319.4228,4620.0
2018-09-21 12:40:00,337.99,338.04,337.92,337.99,704.0,319.3945,319.4417,319.3283,319.3945,704.0
2018-09-21 12:45:00,338.01,338.12,337.97,338.0,1800.0,319.4134,319.5173,319.3756,319.4039,1800.0
2018-09-21 12:50:00,337.97,338.03,337.91,337.98,1040.0,319.3756,319.4323,319.3189,319.385,1040.0
2018-09-21 12:55:00,337.92,337.99,337.85,337.85,3870.0,319.3283,319.3945,319.2622,319.2622,3870.0
2018-09-21 13:00:00,337.96,337.96,337.88,337.88,300.0,319.3661,319.3661,319.2905,319.2905,300.0
2018-09-21 13:05:00,337.86,337.96,337.8,337.8,3519.0,319.2716,319.3661,319.2149,319.2149,3519.0
2018-09-21 13:10:00,337.8,338.01,337.8,337.87,1772.0,319.2149,319.4134,319.2149,319.2811,1772.0
2018-09-21 13:15:00,338.0,338.01,337.96,337.96,600.0,319.4039,319.4134,319.3661,319.3661,600.0
2018-09-21 13:20:00,338.01,338.19,337.99,338.13,2131.0,319.4134,319.5835,319.3945,319.5268,2131.0
2018-09-21 13:25:00,338.2,338.28,338.1,338.24,2752.0,319.5929,319.6685,319.4984,319.6307,2752.0
2018-09-21 13:30:00,338.19,338.24,338.18,338.24,500.0,319.5835,319.6307,319.574,319.6307,500.0
2018-09-21 13:35:00,338.12,338.13,337.95,337.95,800.0,319.5173,319.5268,319.3567,319.3567,800.0
2018-09-21 13:40:00,337.87,338.06,337.87,337.99,2400.0,319.2811,319.4606,319.2811,319.3945,2400.0
2018-09-21 13:45:00,338.03,338.03,337.75,337.75,600.0,319.4323,319.4323,319.1677,319.1677,600.0
2018-09-21 13:50:00,337.91,337.92,337.88,337.89,1500.0,319.3189,319.3283,319.2905,319.3,1500.0
2018-09-21 13:55:00,337.98,338.03,337.86,338.0,2501.0,319.385,319.4323,319.2716,319.4039,2501.0
2018-09-21 14:00:00,338.01,338.24,338.01,338.12,1630.0,319.4134,319.6307,319.4134,319.5173,1630.0
2018-09-21 14:05:00,338.16,338.2,338.02,338.02,1562.0,319.5551,319.5929,319.4228,319.4228,1562.0
2018-09-21 14:10:00,338.11,338.17,337.93,337.93,1600.0,319.5079,319.5646,319.3378,319.3378,1600.0
2018-09-21 14:15:00,337.92,338.02,337.82,337.82,700.0,319.3283,319.4228,319.2338,319.2338,700.0
2018-09-21 14:20:00,337.94,338.08,337.94,338.03,2614.0,319.3472,319.4795,319.3472,319.4323,2614.0
2018-09-21 14:25:00,337.97,338.12,337.9,338.12,3200.0,319.3756,319.5173,319.3094,319.5173,3200.0
2018-09-21 14:30:00,338.17,338.22,338.15,338.17,1200.0,319.5646,319.6118,319.5457,319.5646,1200.0
2018-09-21 14:35:00,338.1,338.32,338.1,338.32,902.0,319.4984,319.7063,319.4984,319.7063,902.0
2018-09-21 14:40:00,338.15,338.26,338.15,338.18,1200.0,319.5457,319.6496,319.5457,319.574,1200.0
2018-09-21 14:45:00,338.21,338.21,338.1,338.2,400.0,319.6024,319.6024,319.4984,319.5929,400.0
2018-09-21 14:50:00,337.99,338.07,337.89,338.0,4132.0,319.3945,319.4701,319.3,319.4039,4132.0
2018-09-21 14:55:00,338.1,338.24,338.1,338.11,1800.0,319.4984,319.6307,319.4984,319.5079,1800.0
2018-09-21 15:00:00,338.1,338.19,338.01,338.19,2000.0,319.4984,319.5835,319.4134,319.5835,2000.0
2018-09-21 15:05:00,338.25,338.46,337.93,338.14,3530.0,319.6402,319.8386,319.3378,319.5362,3530.0
2018-09-21 15:10:00,338.12,338.22,338.06,338.22,4109.0,319.5173,319.6118,319.4606,319.6118,4109.0
2018-09-21 15:15:00,338.2,338.2,337.98,338.06,6677.0,319.5929,319.5929,319.385,319.4606,6677.0
2018-09-21 15:20:00,338.01,338.01,337.85,337.99,5337.0,319.4134,319.4134,319.2622,319.3945,5337.0
2018-09-21 15:25:00,337.74,337.95,337.7,337.88,2806.0,319.1582,319.3567,319.1204,319.2905,2806.0
2018-09-21 15:30:00,337.84,338.03,337.84,337.99,5822.0,319.2527,319.4323,319.2527,319.3945,5822.0
2018-09-21 15:35:00,337.98,338.11,337.98,338.11,5618.0,319.385,319.5079,319.385,319.5079,5618.0
2018-09-21 15:40:00,338.22,338.48,338.22,338.22,4931.0,319.6118,319.8575,319.6118,319.6118,4931.0
2018-09-21 15:45:00,338.27,338.38,337.98,337.99,9803.0,319.6591,319.763,319.385,319.3945,9803.0
2018-09-21 15:50:00,338.03,338.25,338.01,338.2,10513.0,319.4323,319.6402,319.4134,319.5929,10513.0
2018-09-21 15:55:00,338.18,338.19,337.69,337.69,20254.0,319.574,319.5835,319.111,319.111,20254.0
2018-09-24 09:30:00,337.11,340.0,336.43,339.22,10206.0,318.5629,321.2939,317.9203,320.5568,10206.0
2018-09-24 09:35:00,339.22,340.44,339.22,340.44,6254.0,320.5568,321.7097,320.5568,321.7097,6254.0
2018-09-24 09:40:00,339.86,340.33,339.71,340.33,2504.0,321.1616,321.6057,321.0199,321.6057,2504.0
2018-09-24 09:45:00,340.44,340.98,340.01,340.13,6200.0,321.7097,322.22,321.3034,321.4167,6200.0
2018-09-24 09:50:00,340.31,340.6,339.5,340.08,2695.0,321.5868,321.8609,320.8214,321.3695,2695.0
2018-09-24 09:55:00,340.35,340.36,339.88,339.9,2638.0,321.6246,321.6341,321.1805,321.1994,2638.0
2018-09-24 10:00:00,340.08,340.08,339.67,339.67,2584.0,321.3695,321.3695,320.9821,320.9821,2584.0
2018-09-24 10:05:00,339.72,340.29,339.66,340.29,3400.0,321.0293,321.5679,320.9726,321.5679,3400.0
2018-09-24 10:10:00,340.33,340.57,340.3,340.5,2744.0,321.6057,321.8325,321.5774,321.7664,2744.0
2018-09-24 10:15:00,340.61,340.84,340.2,340.2,2505.0,321.8703,322.0877,321.4829,321.4829,2505.0
2018-09-24 10:20:00,340.29,340.3,339.71,339.96,2311.0,321.5679,321.5774,321.0199,321.2561,2311.0
2018-09-24 10:25:00,339.74,339.91,339.71,339.8,3115.0,321.0482,321.2089,321.0199,321.1049,3115.0
2018-09-24 10:30:00,339.71,339.72,338.99,338.99,3166.0,321.0199,321.0293,320.3395,320.3395,3166.0
2018-09-24 10:35:00,338.79,338.79,338.07,338.6,4936.0,320.1505,320.1505,319.4701,319.9709,4936.0
2018-09-24 10:40:00,338.57,338.98,338.57,338.71,2125.0,319.9426,320.33,319.9426,320.0749,2125.0
2018-09-24 10:45:00,338.6,338.82,338.35,338.82,1896.0,319.9709,320.1788,319.7347,320.1788,1896.0
2018-09-24 10:50:00,338.82,339.12,338.82,338.98,4530.0,320.1788,320.4623,320.1788,320.33,4530.0
2018-09-24 10:55:00,338.98,338.98,338.72,338.93,1795.0,320.33,320.33,320.0843,320.2828,1795.0
2018-09-24 11:00:00,339.0,339.33,339.0,339.33,1913.0,320.3489,320.6608,320.3489,320.6608,1913.0
2018-09-24 11:05:00,339.44,339.63,339.32,339.51,4496.0,320.7647,320.9443,320.6513,320.8309,4496.0
2018-09-24 11:10:00,339.39,339.39,338.95,338.95,900.0,320.7175,320.7175,320.3017,320.3017,900.0
2018-09-24 11:15:00,339.07,339.08,338.54,338.67,3302.0,320.4151,320.4245,319.9142,320.0371,3302.0
2018-09-24 11:20:00,338.68,338.89,338.42,338.89,5002.0,320.0465,320.245,319.8008,320.245,5002.0
2018-09-24 11:25:00,338.91,338.97,338.83,338.83,2253.0,320.2639,320.3206,320.1883,320.1883,2253.0
2018-09-24 11:30:00,338.75,338.89,338.61,338.64,1761.0,320.1127,320.245,319.9804,320.0087,1761.0
2018-09-24 11:35:00,338.75,338.79,338.64,338.77,3492.0,320.1127,320.1505,320.0087,320.1316,3492.0
2018-09-24 11:40:00,338.78,338.78,338.72,338.73,718.0,320.141,320.141,320.0843,320.0938,718.0
2018-09-24 11:45:00,338.85,339.08,338.8,339.07,3300.0,320.2072,320.4245,320.1599,320.4151,3300.0
2018-09-24 11:50:00,339.07,339.09,338.79,338.79,3927.0,320.4151,320.434,320.1505,320.1505,3927.0
2018-09-24 11:55:00,338.79,338.82,338.57,338.7,3900.0,320.1505,320.1788,319.9426,320.0654,3900.0
2018-09-24 12:00:00,338.87,339.25,338.7,339.25,2130.0,320.2261,320.5852,320.0654,320.5852,2130.0
2018-09-24 12:05:00,339.14,339.24,338.98,339.24,1412.0,320.4812,320.5757,320.33,320.5757,1412.0
2018-09-24 12:10:00,339.18,339.25,339.09,339.09,3012.0,320.519,320.5852,320.434,320.434,3012.0
2018-09-24 12:15:00,339.15,339.3,339.15,339.3,700.0,320.4907,320.6324,320.4907,320.6324,700.0
2018-09-24 12:20:00,339.2,339.33,339.12,339.33,3200.0,320.5379,320.6608,320.4623,320.6608,3200.0
2018-09-24 12:25:00,339.13,339.25,339.12,339.13,1943.0,320.4718,320.5852,320.4623,320.4718,1943.0
2018-09-24 12:30:00,339.13,339.28,339.13,339.27,1690.0,320.4718,320.6135,320.4718,320.6041,1690.0
2018-09-24 12:35:00,339.33,339.55,339.33,339.43,11095.0,320.6608,320.8687,320.6608,320.7553,11095.0
2018-09-24 12:40:00,339.43,339.43,339.36,339.36,2087.0,320.7553,320.7553,320.6891,320.6891,2087.0
2018-09-24 12:45:00,339.22,339.38,339.21,339.38,1600.0,320.5568,320.708,320.5474,320.708,1600.0
2018-09-24 12:50:00,339.44,339.6,339.44,339.58,1085.0,320.7647,320.9159,320.7647,320.897,1085.0
2018-09-24 12:55:00,339.64,339.87,339.63,339.78,3495.0,320.9537,321.1711,320.9443,321.086,3495.0
2018-09-24 13:00:00,339.7,339.74,339.63,339.69,1863.0,321.0104,321.0482,320.9443,321.001,1863.0
2018-09-24 13:05:00,339.72,339.83,339.61,339.75,7213.0,321.0293,321.1333,320.9254,321.0577,7213.0
2018-09-24 13:10:00,339.75,339.79,339.41,339.41,3674.0,321.0577,321.0955,320.7364,320.7364,3674.0
2018-09-24 13:15:00,339.41,339.59,339.41,339.55,1400.0,320.7364,320.9065,320.7364,320.8687,1400.0
2018-09-24 13:20:00,339.51,340.1,339.5,340.1,5184.0,320.8309,321.3884,320.8214,321.3884,5184.0
2018-09-24 13:25:00,340.08,340.21,340.02,340.03,3480.0,321.3695,321.4923,321.3128,321.3223,3480.0
2018-09-24 13:30:00,339.94,340.09,339.88,339.97,4900.0,321.2372,321.3789,321.1805,321.2656,4900.0
2018-09-24 13:35:00,340.07,340.12,339.66,339.69,2449.0,321.36,321.4073,320.9726,321.001,2449.0
2018-09-24 13:40:00,339.73,339.97,339.73,339.95,2375.0,321.0388,321.2656,321.0388,321.2467,2375.0
2018-09-24 13:45:00,339.94,340.05,339.89,340.05,5284.0,321.2372,321.3412,321.19,321.3412,5284.0
2018-09-24 13:50:00,340.01,340.16,340.01,340.14,4688.0,321.3034,321.4451,321.3034,321.4262,4688.0
2018-09-24 13:55:00,340.19,340.21,339.72,339.72,4209.0,321.4734,321.4923,321.0293,321.0293,4209.0
2018-09-24 14:00:00,339.77,339.91,339.62,339.86,3545.0,321.0766,321.2089,320.9348,321.1616,3545.0
2018-09-24 14:05:00,339.94,340.3,339.86,340.11,4401.0,321.2372,321.5774,321.1616,321.3978,4401.0
2018-09-24 14:10:00,340.12,340.48,340.11,340.44,2700.0,321.4073,321.7475,321.3978,321.7097,2700.0
2018-09-24 14:15:00,340.45,340.45,340.06,340.34,2200.0,321.7191,321.7191,321.3506,321.6152,2200.0
2018-09-24 14:20:00,340.39,340.41,340.24,340.33,4741.0,321.6624,321.6813,321.5207,321.6057,4741.0
2018-09-24 14:25:00,340.4,340.77,340.32,340.77,5661.0,321.6719,322.0215,321.5963,322.0215,5661.0
2018-09-24 14:30:00,340.76,340.91,340.68,340.76,4260.0,322.0121,322.1538,321.9365,322.0121,4260.0
2018-09-24 14:35:00,340.7,340.76,340.41,340.6,3137.0,321.9554,322.0121,321.6813,321.8609,3137.0
2018-09-24 14:40:00,340.6,340.71,340.6,340.71,1400.0,321.8609,321.9648,321.8609,321.9648,1400.0
2018-09-24 14:45:00,340.78,340.95,340.76,340.76,2824.0,322.031,322.1916,322.0121,322.0121,2824.0
2018-09-24 14:50:00,340.84,341.1,340.83,340.9,3135.0,322.0877,322.3334,322.0782,322.1444,3135.0
2018-09-24 14:55:00,340.9,340.96,340.89,340.96,949.0,322.1444,322.2011,322.1349,322.2011,949.0
2018-09-24 15:00:00,341.08,341.24,340.93,340.93,4799.0,322.3145,322.4657,322.1727,322.1727,4799.0
2018-09-24 15:05:00,340.97,341.03,340.87,340.89,2868.0,322.2105,322.2672,322.116,322.1349,2868.0
2018-09-24 15:10:00,340.95,341.09,340.93,340.93,3421.0,322.1916,322.3239,322.1727,322.1727,3421.0
2018-09-24 15:15:00,340.96,341.06,340.65,340.84,6636.0,322.2011,322.2956,321.9081,322.0877,6636.0
2018-09-24 15:20:00,340.79,340.92,340.71,340.71,4527.0,322.0404,322.1633,321.9648,321.9648,4527.0
2018-09-24 15:25:00,340.74,341.05,340.68,340.98,5830.0,321.9932,322.2861,321.9365,322.22,5830.0
2018-09-24 15:30:00,340.99,341.2,340.91,341.05,7172.0,322.2294,322.4279,322.1538,322.2861,7172.0
2018-09-24 15:35:00,341.24,341.25,340.93,341.19,8469.0,322.4657,322.4751,322.1727,322.4184,8469.0
2018-09-24 15:40:00,341.15,341.15,340.76,340.77,9055.0,322.3806,322.3806,322.0121,322.0215,9055.0
2018-09-24 15:45:00,340.74,341.18,340.7,341.18,10022.0,321.9932,322.409,321.9554,322.409,10022.0
2018-09-24 15:50:00,341.1,341.3,340.79,341.3,17153.0,322.3334,322.5224,322.0404,322.5224,17153.0
2018-09-24 15:55:00,341.24,341.3,340.52,340.72,29876.0,322.4657,322.5224,321.7853,321.9743,29876.0
2018-09-25 09:30:00,340.87,340.87,339.17,339.72,5058.0,322.116,322.116,320.5096,321.0293,5058.0
2018-09-25 09:35:00,340.16,340.52,339.95,340.32,2808.0,321.4451,321.7853,321.2467,321.5963,2808.0
2018-09-25 09:40:00,339.84,340.13,339.51,340.01,3300.0,321.1427,321.4167,320.8309,321.3034,3300.0
2018-09-25 09:45:00,339.75,339.75,338.7,338.72,1928.0,321.0577,321.0577,320.0654,320.0843,1928.0
2018-09-25 09:50:00,338.74,338.74,338.29,338.6,2200.0,320.1032,320.1032,319.678,319.9709,2200.0
2018-09-25 09:55:00,338.73,339.23,338.69,339.08,2205.0,320.0938,320.5663,320.056,320.4245,2205.0
2018-09-25 10:00:00,339.23,339.34,338.66,338.83,3200.0,320.5663,320.6702,320.0276,320.1883,3200.0
2018-09-25 10:05:00,338.87,339.27,338.87,339.08,5035.0,320.2261,320.6041,320.2261,320.4245,5035.0
2018-09-25 10:10:00,339.08,339.31,338.85,339.23,2395.0,320.4245,320.6419,320.2072,320.5663,2395.0
2018-09-25 10:15:00,339.27,339.34,338.29,338.3,4800.0,320.6041,320.6702,319.678,319.6874,4800.0
2018-09-25 10:20:00,338.3,338.3,337.62,338.22,3620.0,319.6874,319.6874,319.0448,319.6118,3620.0
2018-09-25 10:25:00,338.31,338.66,338.3,338.41,1619.0,319.6969,320.0276,319.6874,319.7914,1619.0
2018-09-25 10:30:00,338.56,338.61,338.33,338.57,2737.0,319.9331,319.9804,319.7158,319.9426,2737.0
2018-09-25 10:35:00,338.44,338.85,338.43,338.85,1100.0,319.8197,320.2072,319.8103,320.2072,1100.0
2018-09-25 10:40:00,338.95,339.14,338.85,339.08,2020.0,320.3017,320.4812,320.2072,320.4245,2020.0
2018-09-25 10:45:00,338.99,339.28,338.75,339.28,3768.0,320.3395,320.6135,320.1127,320.6135,3768.0
2018-09-25 10:50:00,339.32,339.6,339.29,339.59,900.0,320.6513,320.9159,320.623,320.9065,900.0
2018-09-25 10:55:00,339.6,339.66,338.79,338.89,3686.0,320.9159,320.9726,320.1505,320.245,3686.0
2018-09-25 11:00:00,338.82,338.83,338.65,338.83,600.0,320.1788,320.1883,320.0182,320.1883,600.0
2018-09-25 11:05:00,338.97,339.19,338.97,339.1,2352.0,320.3206,320.5285,320.3206,320.4434,2352.0
2018-09-25 11:10:00,338.92,339.23,338.92,339.18,1100.0,320.2733,320.5663,320.2733,320.519,1100.0
2018-09-25 11:15:00,339.14,339.26,339.0,339.07,3404.0,320.4812,320.5946,320.3489,320.4151,3404.0
2018-09-25 11:20:00,339.23,339.76,339.17,339.68,12034.0,320.5663,321.0671,320.5096,320.9915,12034.0
2018-09-25 11:25:00,339.67,340.08,339.67,340.03,700.0,320.9821,321.3695,320.9821,321.3223,700.0
2018-09-25 11:30:00,339.93,340.3,339.93,340.28,1700.0,321.2278,321.5774,321.2278,321.5585,1700.0
2018-09-25 11:35:00,340.35,341.0,340.24,340.71,22689.0,321.6246,322.2389,321.5207,321.9648,22689.0
2018-09-25 11:40:00,340.66,340.82,340.41,340.68,8098.0,321.9176,322.0688,321.6813,321.9365,8098.0
2018-09-25 11:45:00,340.71,340.91,340.7,340.87,1524.0,321.9648,322.1538,321.9554,322.116,1524.0
2018-09-25 11:50:00,340.86,340.92,340.63,340.92,3325.0,322.1066,322.1633,321.8892,322.1633,3325.0
2018-09-25 11:55:00,340.94,341.07,340.94,340.94,1200.0,322.1822,322.305,322.1822,322.1822,1200.0
2018-09-25 12:00:00,340.98,340.98,340.87,340.93,300.0,322.22,322.22,322.116,322.1727,300.0
2018-09-25 12:05:00,340.79,340.82,340.54,340.7,2194.0,322.0404,322.0688,321.8042,321.9554,2194.0
2018-09-25 12:10:00,340.76,340.96,340.76,340.9,600.0,322.0121,322.2011,322.0121,322.1444,600.0
2018-09-25 12:15:00,340.9,340.97,340.8,340.86,5401.0,322.1444,322.2105,322.0499,322.1066,5401.0
2018-09-25 12:20:00,340.96,340.96,340.69,340.69,1000.0,322.2011,322.2011,321.9459,321.9459,1000.0
2018-09-25 12:25:00,340.65,340.65,340.42,340.42,2600.0,321.9081,321.9081,321.6908,321.6908,2600.0
2018-09-25 12:30:00,340.49,340.66,340.34,340.61,26150.0,321.7569,321.9176,321.6152,321.8703,26150.0
2018-09-25 12:35:00,340.61,340.69,340.59,340.63,3330.0,321.8703,321.9459,321.8514,321.8892,3330.0
2018-09-25 12:40:00,340.63,340.63,340.63,340.63,0.0,321.8892,321.8892,321.8892,321.8892,0.0
2018-09-25 12:45:00,340.46,340.46,339.51,339.6,2800.0,321.7286,321.7286,320.8309,320.9159,2800.0
2018-09-25 12:50:00,339.7,339.78,339.66,339.66,2664.0,321.0104,321.086,320.9726,320.9726,2664.0
2018-09-25 12:55:00,339.73,339.73,339.65,339.65,700.0,321.0388,321.0388,320.9632,320.9632,700.0
2018-09-25 13:00:00,339.68,339.68,339.45,339.45,1464.0,320.9915,320.9915,320.7742,320.7742,1464.0
2018-09-25 13:05:00,339.26,339.26,339.22,339.22,200.0,320.5946,320.5946,320.5568,320.5568,200.0
2018-09-25 13:10:00,339.1,339.1,338.5,338.5,2040.0,320.4434,320.4434,319.8764,319.8764,2040.0
2018-09-25 13:15:00,338.47,338.48,338.32,338.47,1601.0,319.8481,319.8575,319.7063,319.8481,1601.0
2018-09-25 13:20:00,338.37,338.43,338.16,338.43,1900.0,319.7536,319.8103,319.5551,319.8103,1900.0
2018-09-25 13:25:00,338.36,338.36,338.08,338.08,5005.0,319.7441,319.7441,319.4795,319.4795,5005.0
2018-09-25 13:30:00,337.95,338.1,337.89,338.07,1402.0,319.3567,319.4984,319.3,319.4701,1402.0
2018-09-25 13:35:00,338.15,338.15,337.67,337.79,2475.0,319.5457,319.5457,319.0921,319.2055,2475.0
2018-09-25 13:40:00,337.67,337.67,337.38,337.42,2505.0,319.0921,319.0921,318.818,318.8558,2505.0
2018-09-25 13:45:00,337.25,337.57,337.02,337.02,3339.0,318.6952,318.9976,318.4779,318.4779,3339.0
2018-09-25 13:50:00,337.26,337.26,337.12,337.15,500.0,318.7047,318.7047,318.5724,318.6007,500.0
2018-09-25 13:55:00,337.18,337.37,337.05,337.16,4089.0,318.6291,318.8086,318.5062,318.6102,4089.0
2018-09-25 14:00:00,337.16,337.17,337.15,337.17,2000.0,318.6102,318.6196,318.6007,318.6196,2000.0
2018-09-25 14:05:00,337.24,337.25,337.06,337.06,979.0,318.6858,318.6952,318.5157,318.5157,979.0
2018-09-25 14:10:00,336.84,336.87,336.75,336.76,969.0,318.3078,318.3361,318.2227,318.2322,969.0
2018-09-25 14:15:00,336.77,336.78,336.64,336.64,888.0,318.2416,318.2511,318.1188,318.1188,888.0
2018-09-25 14:20:00,336.45,336.56,336.18,336.23,5280.0,317.9392,318.0432,317.6841,317.7313,5280.0
2018-09-25 14:25:00,336.13,336.36,336.03,336.03,3298.0,317.6368,317.8542,317.5423,317.5423,3298.0
2018-09-25 14:30:00,336.0,336.05,335.89,335.99,1300.0,317.514,317.5612,317.41,317.5045,1300.0
2018-09-25 14:35:00,335.94,335.95,335.83,335.91,4770.0,317.4573,317.4667,317.3533,317.4289,4770.0
2018-09-25 14:40:00,335.97,336.12,335.56,335.7,3124.0,317.4856,317.6274,317.0982,317.2305,3124.0
2018-09-25 14:45:00,335.68,335.89,335.16,335.22,12400.0,317.2116,317.41,316.7202,316.7769,12400.0
2018-09-25 14:50:00,335.36,335.39,334.73,334.9,11207.0,316.9092,316.9375,316.3138,316.4745,11207.0
2018-09-25 14:55:00,334.76,334.76,333.82,334.21,14671.0,316.3422,316.3422,315.4539,315.8225,14671.0
2018-09-25 15:00:00,334.35,334.51,333.94,334.02,10775.0,315.9548,316.1059,315.5673,315.6429,10775.0
2018-09-25 15:05:00,334.13,334.15,333.46,333.74,7492.0,315.7469,315.7658,315.1137,315.3783,7492.0
2018-09-25 15:10:00,333.85,334.07,333.16,333.25,18941.0,315.4823,315.6902,314.8302,314.9153,18941.0
2018-09-25 15:15:00,333.29,333.97,332.97,333.97,15196.0,314.9531,315.5957,314.6507,315.5957,15196.0
2018-09-25 15:20:00,333.82,334.0,333.5,333.7,17294.0,315.4539,315.624,315.1515,315.3405,17294.0
2018-09-25 15:25:00,333.77,333.81,333.23,333.28,8173.0,315.4067,315.4445,314.8964,314.9436,8173.0
2018-09-25 15:30:00,333.3,333.96,333.21,333.9,7283.0,314.9625,315.5862,314.8775,315.5295,7283.0
2018-09-25 15:35:00,333.9,333.92,333.6,333.87,8527.0,315.5295,315.5484,315.246,315.5012,8527.0
2018-09-25 15:40:00,333.78,333.87,333.32,333.41,7779.0,315.4161,315.5012,314.9814,315.0665,7779.0
2018-09-25 15:45:00,333.35,333.36,333.01,333.16,19472.0,315.0098,315.0192,314.6885,314.8302,19472.0
2018-09-25 15:50:00,333.18,333.52,333.06,333.14,12330.0,314.8491,315.1704,314.7357,314.8113,12330.0
2018-09-25 15:55:00,333.1,333.97,333.05,333.82,26151.0,314.7735,315.5957,314.7263,315.4539,26151.0
2018-09-26 09:30:00,334.5,334.72,334.5,334.57,4044.0,316.0965,316.3044,316.0965,316.1626,4044.0
2018-09-26 09:35:00,334.73,334.91,332.54,333.22,4600.0,316.3138,316.4839,314.2443,314.8869,4600.0
2018-09-26 09:40:00,332.96,333.41,332.95,333.22,4600.0,314.6412,315.0665,314.6318,314.8869,4600.0
2018-09-26 09:45:00,332.91,333.38,332.91,333.25,1500.0,314.594,315.0381,314.594,314.9153,1500.0
2018-09-26 09:50:00,333.23,333.38,332.19,332.35,9850.0,314.8964,315.0381,313.9136,314.0648,9850.0
2018-09-26 09:55:00,332.18,332.2,331.51,331.51,11257.0,313.9041,313.923,313.271,313.271,11257.0
2018-09-26 10:00:00,331.21,331.69,330.55,331.61,7294.0,312.9875,313.4411,312.3638,313.3655,7294.0
2018-09-26 10:05:00,332.13,332.38,332.06,332.27,5368.0,313.8569,314.0931,313.7907,313.9892,5368.0
2018-09-26 10:10:00,332.4,332.41,332.01,332.04,5591.0,314.112,314.1215,313.7435,313.7718,5591.0
2018-09-26 10:15:00,332.04,332.04,330.65,330.84,7651.0,313.7718,313.7718,312.4583,312.6379,7651.0
2018-09-26 10:20:00,330.67,331.85,330.67,331.85,6576.0,312.4772,313.5923,312.4772,313.5923,6576.0
2018-09-26 10:25:00,331.95,332.06,331.9,332.06,2220.0,313.6868,313.7907,313.6395,313.7907,2220.0
2018-09-26 10:30:00,331.91,331.91,331.81,331.81,1658.0,313.649,313.649,313.5545,313.5545,1658.0
2018-09-26 10:35:00,331.87,331.98,331.65,331.89,4140.0,313.6112,313.7151,313.4033,313.6301,4140.0
2018-09-26 10:40:00,331.88,333.0,331.8,332.66,10823.0,313.6206,314.679,313.545,314.3577,10823.0
2018-09-26 10:45:00,332.76,332.86,332.61,332.68,4523.0,314.4522,314.5467,314.3105,314.3766,4523.0
2018-09-26 10:50:00,332.68,333.06,332.58,332.58,2800.0,314.3766,314.7357,314.2821,314.2821,2800.0
2018-09-26 10:55:00,332.74,333.0,332.62,333.0,1100.0,314.4333,314.679,314.3199,314.679,1100.0
2018-09-26 11:00:00,332.92,333.78,332.92,333.7,12542.0,314.6034,315.4161,314.6034,315.3405,12542.0
2018-09-26 11:05:00,333.69,333.89,333.31,333.31,4760.0,315.3311,315.5201,314.972,314.972,4760.0
2018-09-26 11:10:00,333.33,333.84,333.33,333.56,1900.0,314.9909,315.4728,314.9909,315.2082,1900.0
2018-09-26 11:15:00,333.49,333.49,333.49,333.49,200.0,315.1421,315.1421,315.1421,315.1421,200.0
2018-09-26 11:20:00,333.52,333.66,333.44,333.66,900.0,315.1704,315.3027,315.0948,315.3027,900.0
2018-09-26 11:25:00,333.69,333.74,333.36,333.42,4635.0,315.3311,315.3783,315.0192,315.0759,4635.0
2018-09-26 11:30:00,333.57,333.73,333.57,333.72,602.0,315.2177,315.3689,315.2177,315.3594,602.0
2018-09-26 11:35:00,333.75,333.75,333.5,333.5,1400.0,315.3878,315.3878,315.1515,315.1515,1400.0
2018-09-26 11:40:00,333.54,333.89,333.45,333.68,1852.0,315.1893,315.5201,315.1043,315.3216,1852.0
2018-09-26 11:45:00,333.96,333.96,333.59,333.59,1350.0,315.5862,315.5862,315.2366,315.2366,1350.0
2018-09-26 11:50:00,333.35,333.7,333.21,333.62,3905.0,315.0098,315.3405,314.8775,315.2649,3905.0
2018-09-26 11:55:00,333.85,333.99,333.53,333.99,4300.0,315.4823,315.6146,315.1799,315.6146,4300.0
2018-09-26 12:00:00,333.96,333.96,333.87,333.89,800.0,315.5862,315.5862,315.5012,315.5201,800.0
2018-09-26 12:05:00,334.0,334.24,333.92,334.01,1900.0,315.624,315.8508,315.5484,315.6335,1900.0
2018-09-26 12:10:00,334.09,334.26,333.95,334.26,1400.0,315.7091,315.8697,315.5768,315.8697,1400.0
2018-09-26 12:15:00,334.29,334.34,334.21,334.21,1100.0,315.8981,315.9453,315.8225,315.8225,1100.0
2018-09-26 12:20:00,334.22,334.34,334.22,334.34,1115.0,315.8319,315.9453,315.8319,315.9453,1115.0
2018-09-26 12:25:00,334.29,334.43,334.29,334.43,801.0,315.8981,316.0304,315.8981,316.0304,801.0
2018-09-26 12:30:00,334.55,334.75,334.5,334.64,3428.0,316.1437,316.3327,316.0965,316.2288,3428.0
2018-09-26 12:35:00,334.72,334.96,334.69,334.96,1520.0,316.3044,316.5312,316.276,316.5312,1520.0
2018-09-26 12:40:00,334.88,334.89,334.6,334.69,2615.0,316.4556,316.465,316.191,316.276,2615.0
2018-09-26 12:45:00,334.76,334.82,334.75,334.81,1035.0,316.3422,316.3989,316.3327,316.3894,1035.0
2018-09-26 12:50:00,334.88,335.04,334.87,335.04,2200.0,316.4556,316.6068,316.4461,316.6068,2200.0
2018-09-26 12:55:00,335.21,335.48,335.21,335.23,1100.0,316.7674,317.0226,316.7674,316.7863,1100.0
2018-09-26 13:00:00,335.04,335.17,335.04,335.05,700.0,316.6068,316.7296,316.6068,316.6162,700.0
2018-09-26 13:05:00,335.06,335.22,334.95,334.95,706.0,316.6257,316.7769,316.5217,316.5217,706.0
2018-09-26 13:10:00,334.9,335.05,334.86,335.05,1929.0,316.4745,316.6162,316.4367,316.6162,1929.0
2018-09-26 13:15:00,335.14,335.6,335.14,335.51,2400.0,316.7013,317.136,316.7013,317.0509,2400.0
2018-09-26 13:20:00,335.4,335.74,335.34,335.74,1276.0,316.947,317.2683,316.8903,317.2683,1276.0
2018-09-26 13:25:00,335.69,335.73,335.68,335.73,900.0,317.221,317.2588,317.2116,317.2588,900.0
2018-09-26 13:30:00,335.6,335.87,335.6,335.65,2300.0,317.136,317.3911,317.136,317.1832,2300.0
2018-09-26 13:35:00,335.61,335.61,335.22,335.22,1700.0,317.1454,317.1454,316.7769,316.7769,1700.0
2018-09-26 13:40:00,335.15,335.17,334.8,334.84,1100.0,316.7107,316.7296,316.38,316.4178,1100.0
2018-09-26 13:45:00,334.83,334.83,334.47,334.48,1400.0,316.4083,316.4083,316.0682,316.0776,1400.0
2018-09-26 13:50:00,334.65,334.7,334.26,334.4,3589.0,316.2382,316.2855,315.8697,316.002,3589.0
2018-09-26 13:55:00,334.38,334.48,334.29,334.29,1790.0,315.9831,316.0776,315.8981,315.8981,1790.0
2018-09-26 14:00:00,334.32,334.7,334.22,334.38,5868.0,315.9264,316.2855,315.8319,315.9831,5868.0
2018-09-26 14:05:00,334.43,334.49,334.11,334.16,1946.0,316.0304,316.087,315.728,315.7752,1946.0
2018-09-26 14:10:00,334.16,334.54,334.15,334.53,6257.0,315.7752,316.1343,315.7658,316.1248,6257.0
2018-09-26 14:15:00,334.64,334.75,334.5,334.5,4198.0,316.2288,316.3327,316.0965,316.0965,4198.0
2018-09-26 14:20:00,334.37,334.45,334.36,334.37,400.0,315.9737,316.0493,315.9642,315.9737,400.0
2018-09-26 14:25:00,334.37,334.37,334.1,334.34,4198.0,315.9737,315.9737,315.7185,315.9453,4198.0
2018-09-26 14:30:00,334.54,334.54,334.09,334.24,3012.0,316.1343,316.1343,315.7091,315.8508,3012.0
2018-09-26 14:35:00,334.23,334.3,333.99,334.09,3780.0,315.8414,315.9075,315.6146,315.7091,3780.0
2018-09-26 14:40:00,334.29,334.29,333.89,334.05,4601.0,315.8981,315.8981,315.5201,315.6713,4601.0
2018-09-26 14:45:00,334.0,334.12,333.78,333.81,3705.0,315.624,315.7374,315.4161,315.4445,3705.0
2018-09-26 14:50:00,333.78,333.81,333.61,333.66,2210.0,315.4161,315.4445,315.2555,315.3027,2210.0
2018-09-26 14:55:00,333.56,333.84,333.56,333.74,4171.0,315.2082,315.4728,315.2082,315.3783,4171.0
2018-09-26 15:00:00,333.55,333.61,333.31,333.54,4800.0,315.1988,315.2555,314.972,315.1893,4800.0
2018-09-26 15:05:00,333.56,333.83,333.43,333.83,2990.0,315.2082,315.4634,315.0854,315.4634,2990.0
2018-09-26 15:10:00,333.89,333.9,333.66,333.75,2000.0,315.5201,315.5295,315.3027,315.3878,2000.0
2018-09-26 15:15:00,333.74,334.06,333.55,334.05,3925.0,315.3783,315.6807,315.1988,315.6713,3925.0
2018-09-26 15:20:00,334.14,334.37,334.05,334.13,3800.0,315.7563,315.9737,315.6713,315.7469,3800.0
2018-09-26 15:25:00,333.96,334.33,333.96,334.27,4298.0,315.5862,315.9359,315.5862,315.8792,4298.0
2018-09-26 15:30:00,334.2,334.26,333.98,333.98,3102.0,315.813,315.8697,315.6051,315.6051,3102.0
2018-09-26 15:35:00,333.91,334.05,333.57,333.76,10560.0,315.539,315.6713,315.2177,315.3972,10560.0
2018-09-26 15:40:00,333.75,333.78,333.48,333.48,3272.0,315.3878,315.4161,315.1326,315.1326,3272.0
2018-09-26 15:45:00,333.26,333.32,332.38,332.86,9405.0,314.9247,314.9814,314.0931,314.5467,9405.0
2018-09-26 15:50:00,332.8,333.02,332.66,332.86,12272.0,314.49,314.6979,314.3577,314.5467,12272.0
2018-09-26 15:55:00,332.86,332.98,332.51,332.97,40986.0,314.5467,314.6601,314.216,314.6507,40986.0
2018-09-27 09:30:00,333.43,334.06,333.25,334.06,3600.0,315.5555,316.1518,315.3852,316.1518,3600.0
2018-09-27 09:35:00,334.89,335.41,334.02,334.02,2454.0,316.9373,317.4294,316.1139,316.1139,2454.0
2018-09-27 09:40:00,334.2,335.35,334.2,334.52,1300.0,316.2843,317.3726,316.2843,316.5871,1300.0
2018-09-27 09:45:00,334.88,335.25,334.83,335.25,400.0,316.9278,317.278,316.8805,317.278,400.0
2018-09-27 09:50:00,335.18,335.18,334.98,334.98,1000.0,317.2117,317.2117,317.0224,317.0224,1000.0
2018-09-27 09:55:00,334.92,334.96,334.37,334.96,7223.0,316.9657,317.0035,316.4451,317.0035,7223.0
2018-09-27 10:00:00,334.92,335.18,334.39,334.39,3600.0,316.9657,317.2117,316.4641,316.4641,3600.0
2018-09-27 10:05:00,334.31,334.44,334.1,334.31,1536.0,316.3884,316.5114,316.1896,316.3884,1536.0
2018-09-27 10:10:00,334.43,334.43,334.12,334.33,1200.0,316.5019,316.5019,316.2085,316.4073,1200.0
2018-09-27 10:15:00,334.22,334.62,334.22,334.62,1100.0,316.3032,316.6817,316.3032,316.6817,1100.0
2018-09-27 10:20:00,334.72,334.72,334.32,334.39,1423.0,316.7764,316.7764,316.3978,316.4641,1423.0
2018-09-27 10:25:00,334.57,334.87,334.51,334.87,2100.0,316.6344,316.9183,316.5776,316.9183,2100.0
2018-09-27 10:30:00,334.67,335.08,334.53,334.68,5248.0,316.7291,317.1171,316.5966,316.7385,5248.0
2018-09-27 10:35:00,334.75,334.8,334.75,334.8,200.0,316.8048,316.8521,316.8048,316.8521,200.0
2018-09-27 10:40:00,334.87,334.87,334.48,334.48,1200.0,316.9183,316.9183,316.5492,316.5492,1200.0
2018-09-27 10:45:00,334.47,334.48,334.38,334.48,658.0,316.5398,316.5492,316.4546,316.5492,658.0
2018-09-27 10:50:00,334.47,334.67,334.38,334.54,2600.0,316.5398,316.7291,316.4546,316.606,2600.0
2018-09-27 10:55:00,334.65,334.66,334.31,334.59,3159.0,316.7101,316.7196,316.3884,316.6533,3159.0
2018-09-27 11:00:00,334.48,334.48,334.36,334.36,500.0,316.5492,316.5492,316.4357,316.4357,500.0
2018-09-27 11:05:00,334.36,334.36,334.06,334.17,2600.0,316.4357,316.4357,316.1518,316.2559,2600.0
2018-09-27 11:10:00,334.09,334.18,333.86,334.14,12510.0,316.1802,316.2653,315.9625,316.2275,12510.0
2018-09-27 11:15:00,334.21,334.95,334.2,334.95,3200.0,316.2937,316.994,316.2843,316.994,3200.0
2018-09-27 11:20:00,334.94,335.15,334.82,335.15,1557.0,316.9846,317.1833,316.871,317.1833,1557.0
2018-09-27 11:25:00,335.01,335.22,334.83,334.83,1820.0,317.0508,317.2496,316.8805,316.8805,1820.0
2018-09-27 11:30:00,334.91,334.91,334.91,334.91,100.0,316.9562,316.9562,316.9562,316.9562,100.0
2018-09-27 11:35:00,335.03,335.2,334.94,335.13,1322.0,317.0698,317.2306,316.9846,317.1644,1322.0
2018-09-27 11:40:00,335.26,335.29,335.15,335.29,1200.0,317.2874,317.3158,317.1833,317.3158,1200.0
2018-09-27 11:45:00,335.3,335.42,335.18,335.26,2068.0,317.3253,317.4389,317.2117,317.2874,2068.0
2018-09-27 11:50:00,335.19,335.48,335.19,335.4,1700.0,317.2212,317.4956,317.2212,317.4199,1700.0
2018-09-27 11:55:00,335.48,335.5,334.87,334.87,4500.0,317.4956,317.5146,316.9183,316.9183,4500.0
2018-09-27 12:00:00,334.96,334.96,334.62,334.82,300.0,317.0035,317.0035,316.6817,316.871,300.0
2018-09-27 12:05:00,334.78,335.07,334.76,335.07,1800.0,316.8332,317.1076,316.8142,317.1076,1800.0
2018-09-27 12:10:00,334.89,334.94,334.82,334.84,900.0,316.9373,316.9846,316.871,316.8899,900.0
2018-09-27 12:15:00,334.82,334.96,334.82,334.96,500.0,316.871,317.0035,316.871,317.0035,500.0
2018-09-27 12:20:00,334.97,334.97,334.5,334.56,5521.0,317.013,317.013,316.5682,316.625,5521.0
2018-09-27 12:25:00,334.62,334.68,334.47,334.62,2700.0,316.6817,316.7385,316.5398,316.6817,2700.0
2018-09-27 12:30:00,334.56,334.56,334.23,334.47,9087.0,316.625,316.625,316.3126,316.5398,9087.0
2018-09-27 12:35:00,334.94,334.94,334.71,334.71,1700.0,316.9846,316.9846,316.7669,316.7669,1700.0
2018-09-27 12:40:00,334.72,334.72,334.71,334.72,100.0,316.7764,316.7764,316.7669,316.7764,100.0
2018-09-27 12:45:00,334.63,334.65,334.52,334.61,1600.0,316.6912,316.7101,316.5871,316.6723,1600.0
2018-09-27 12:50:00,334.65,334.76,334.65,334.76,1936.0,316.7101,316.8142,316.7101,316.8142,1936.0
2018-09-27 12:55:00,334.72,334.72,334.46,334.61,500.0,316.7764,316.7764,316.5303,316.6723,500.0
2018-09-27 13:00:00,334.57,334.86,334.57,334.83,1000.0,316.6344,316.9089,316.6344,316.8805,1000.0
2018-09-27 13:05:00,334.74,334.85,334.74,334.85,400.0,316.7953,316.8994,316.7953,316.8994,400.0
2018-09-27 13:10:00,334.82,335.07,334.78,334.79,3200.0,316.871,317.1076,316.8332,316.8426,3200.0
2018-09-27 13:15:00,334.99,335.03,334.82,335.02,1711.0,317.0319,317.0698,316.871,317.0603,1711.0
2018-09-27 13:20:00,334.94,334.94,334.76,334.83,2530.0,316.9846,316.9846,316.8142,316.8805,2530.0
2018-09-27 13:25:00,334.96,334.96,334.87,334.94,300.0,317.0035,317.0035,316.9183,316.9846,300.0
2018-09-27 13:30:00,334.87,334.96,334.82,334.82,700.0,316.9183,317.0035,316.871,316.871,700.0
2018-09-27 13:35:00,334.87,334.9,334.77,334.85,2100.0,316.9183,316.9467,316.8237,316.8994,2100.0
2018-09-27 13:40:00,334.9,334.9,334.74,334.74,200.0,316.9467,316.9467,316.7953,316.7953,200.0
2018-09-27 13:45:00,334.74,334.83,334.67,334.74,1400.0,316.7953,316.8805,316.7291,316.7953,1400.0
2018-09-27 13:50:00,334.74,334.74,334.74,334.74,0.0,316.7953,316.7953,316.7953,316.7953,0.0
2018-09-27 13:55:00,334.7,334.7,334.54,334.54,810.0,316.7575,316.7575,316.606,316.606,810.0
2018-09-27 14:00:00,334.52,334.52,334.18,334.18,801.0,316.5871,316.5871,316.2653,316.2653,801.0
2018-09-27 14:05:00,334.12,334.27,333.95,334.17,1951.0,316.2085,316.3505,316.0477,316.2559,1951.0
2018-09-27 14:10:00,334.22,334.57,334.21,334.57,600.0,316.3032,316.6344,316.2937,316.6344,600.0
2018-09-27 14:15:00,334.64,334.64,334.64,334.64,100.0,316.7007,316.7007,316.7007,316.7007,100.0
2018-09-27 14:20:00,334.61,334.9,334.61,334.81,710.0,316.6723,316.9467,316.6723,316.8616,710.0
2018-09-27 14:25:00,334.74,334.83,334.66,334.66,2830.0,316.7953,316.8805,316.7196,316.7196,2830.0
2018-09-27 14:30:00,334.69,334.79,334.56,334.57,600.0,316.748,316.8426,316.625,316.6344,600.0
2018-09-27 14:35:00,334.66,334.66,334.39,334.4,2805.0,316.7196,316.7196,316.4641,316.4735,2805.0
2018-09-27 14:40:00,334.74,334.8,334.49,334.53,1890.0,316.7953,316.8521,316.5587,316.5966,1890.0
2018-09-27 14:45:00,334.78,334.9,334.59,334.59,2500.0,316.8332,316.9467,316.6533,316.6533,2500.0
2018-09-27 14:50:00,334.49,334.6,334.49,334.5,839.0,316.5587,316.6628,316.5587,316.5682,839.0
2018-09-27 14:55:00,334.6,334.6,334.39,334.39,2050.0,316.6628,316.6628,316.4641,316.4641,2050.0
2018-09-27 15:00:00,334.39,334.65,334.39,334.5,800.0,316.4641,316.7101,316.4641,316.5682,800.0
2018-09-27 15:05:00,334.49,334.5,334.37,334.37,1000.0,316.5587,316.5682,316.4451,316.4451,1000.0
2018-09-27 15:10:00,334.33,334.52,334.24,334.5,1700.0,316.4073,316.5871,316.3221,316.5682,1700.0
2018-09-27 15:15:00,334.31,334.54,334.31,334.35,1600.0,316.3884,316.606,316.3884,316.4262,1600.0
2018-09-27 15:20:00,334.52,335.05,334.43,334.44,6705.0,316.5871,317.0887,316.5019,316.5114,6705.0
2018-09-27 15:25:00,334.3,334.4,334.23,334.32,6410.0,316.3789,316.4735,316.3126,316.3978,6410.0
2018-09-27 15:30:00,334.5,334.52,334.24,334.4,5265.0,316.5682,316.5871,316.3221,316.4735,5265.0
2018-09-27 15:35:00,334.38,334.38,334.15,334.24,1059.0,316.4546,316.4546,316.2369,316.3221,1059.0
2018-09-27 15:40:00,334.37,334.46,334.22,334.37,6715.0,316.4451,316.5303,316.3032,316.4451,6715.0
2018-09-27 15:45:00,334.29,334.8,334.29,334.77,2386.0,316.3694,316.8521,316.3694,316.8237,2386.0
2018-09-27 15:50:00,334.65,335.01,334.49,334.93,5725.0,316.7101,317.0508,316.5587,316.9751,5725.0
2018-09-27 15:55:00,334.93,335.49,334.93,335.05,16070.0,316.9751,317.5051,316.9751,317.0887,16070.0
2018-09-28 09:30:00,335.3,336.77,335.13,336.5,4808.0,317.3253,318.7165,317.1644,318.461,4808.0
2018-09-28 09:35:00,336.71,336.73,336.07,336.27,1538.0,318.6597,318.6786,318.054,318.2433,1538.0
2018-09-28 09:40:00,335.74,335.9,334.42,334.73,2000.0,317.7417,317.8931,316.4925,316.7858,2000.0
2018-09-28 09:45:00,334.45,335.21,334.45,334.59,1700.0,316.5209,317.2401,316.5209,316.6533,1700.0
2018-09-28 09:50:00,334.74,334.8,334.73,334.8,500.0,316.7953,316.8521,316.7858,316.8521,500.0
2018-09-28 09:55:00,335.02,336.11,335.02,336.11,3222.0,317.0603,318.0919,317.0603,318.0919,3222.0
2018-09-28 10:00:00,336.18,336.52,336.18,336.52,200.0,318.1581,318.4799,318.1581,318.4799,200.0
2018-09-28 10:05:00,336.36,336.52,336.36,336.52,700.0,318.3285,318.4799,318.3285,318.4799,700.0
2018-09-28 10:10:00,336.75,336.96,336.7,336.96,2400.0,318.6976,318.8963,318.6502,318.8963,2400.0
2018-09-28 10:15:00,336.97,336.99,336.21,336.21,3200.0,318.9058,318.9247,318.1865,318.1865,3200.0
2018-09-28 10:20:00,336.31,336.49,336.27,336.45,1700.0,318.2811,318.4515,318.2433,318.4136,1700.0
2018-09-28 10:25:00,336.45,336.68,336.45,336.58,2200.0,318.4136,318.6313,318.4136,318.5367,2200.0
2018-09-28 10:30:00,336.57,336.57,336.15,336.15,2484.0,318.5272,318.5272,318.1297,318.1297,2484.0
2018-09-28 10:35:00,336.01,336.6,336.01,336.59,2925.0,317.9972,318.5556,317.9972,318.5461,2925.0
2018-09-28 10:40:00,336.35,336.35,335.87,336.02,5216.0,318.319,318.319,317.8647,318.0067,5216.0
2018-09-28 10:45:00,336.13,336.22,335.99,336.1,1295.0,318.1108,318.196,317.9783,318.0824,1295.0
2018-09-28 10:50:00,336.22,336.23,336.08,336.11,600.0,318.196,318.2054,318.0635,318.0919,600.0
2018-09-28 10:55:00,336.05,336.12,335.51,335.51,2450.0,318.0351,318.1013,317.524,317.524,2450.0
2018-09-28 11:00:00,335.48,335.86,335.4,335.86,4400.0,317.4956,317.8553,317.4199,317.8553,4400.0
2018-09-28 11:05:00,335.78,335.78,335.52,335.66,1403.0,317.7796,317.7796,317.5335,317.666,1403.0
2018-09-28 11:10:00,335.63,335.63,335.62,335.62,717.0,317.6376,317.6376,317.6281,317.6281,717.0
2018-09-28 11:15:00,335.63,335.73,335.62,335.71,1500.0,317.6376,317.7322,317.6281,317.7133,1500.0
2018-09-28 11:20:00,335.71,335.94,335.68,335.94,2923.0,317.7133,317.931,317.6849,317.931,2923.0
2018-09-28 11:25:00,335.88,336.13,335.79,335.84,19850.0,317.8742,318.1108,317.789,317.8363,19850.0
2018-09-28 11:30:00,336.06,336.25,335.99,336.07,4711.0,318.0445,318.2244,317.9783,318.054,4711.0
2018-09-28 11:35:00,336.1,336.17,335.89,335.89,2811.0,318.0824,318.1486,317.8837,317.8837,2811.0
2018-09-28 11:40:00,335.85,335.93,335.81,335.93,900.0,317.8458,317.9215,317.8079,317.9215,900.0
2018-09-28 11:45:00,335.8,335.88,335.8,335.88,600.0,317.7985,317.8742,317.7985,317.8742,600.0
2018-09-28 11:50:00,335.69,335.69,335.69,335.69,100.0,317.6944,317.6944,317.6944,317.6944,100.0
2018-09-28 11:55:00,335.87,335.87,335.42,335.75,3823.0,317.8647,317.8647,317.4389,317.7512,3823.0
2018-09-28 12:00:00,335.76,335.78,335.67,335.77,733.0,317.7606,317.7796,317.6755,317.7701,733.0
2018-09-28 12:05:00,335.69,335.71,335.15,335.16,3116.0,317.6944,317.7133,317.1833,317.1928,3116.0
2018-09-28 12:10:00,335.21,335.21,335.04,335.13,400.0,317.2401,317.2401,317.0792,317.1644,400.0
2018-09-28 12:15:00,335.13,335.21,335.13,335.21,300.0,317.1644,317.2401,317.1644,317.2401,300.0
2018-09-28 12:20:00,335.08,335.08,334.85,334.88,1813.0,317.1171,317.1171,316.8994,316.9278,1813.0
2018-09-28 12:25:00,334.99,335.14,334.99,335.14,2000.0,317.0319,317.1739,317.0319,317.1739,2000.0
2018-09-28 12:30:00,335.03,335.53,334.91,335.53,3005.0,317.0698,317.543,316.9562,317.543,3005.0
2018-09-28 12:35:00,335.6,335.69,335.51,335.52,700.0,317.6092,317.6944,317.524,317.5335,700.0
2018-09-28 12:40:00,335.48,335.48,335.47,335.48,100.0,317.4956,317.4956,317.4862,317.4956,100.0
2018-09-28 12:45:00,335.53,335.53,335.11,335.27,1800.0,317.543,317.543,317.1455,317.2969,1800.0
2018-09-28 12:50:00,335.27,335.5,335.26,335.5,1301.0,317.2969,317.5146,317.2874,317.5146,1301.0
2018-09-28 12:55:00,335.59,335.97,335.59,335.97,200.0,317.5997,317.9594,317.5997,317.9594,200.0
2018-09-28 13:00:00,335.88,336.1,335.87,336.1,700.0,317.8742,318.0824,317.8647,318.0824,700.0
2018-09-28 13:05:00,336.02,336.02,335.87,335.97,1600.0,318.0067,318.0067,317.8647,317.9594,1600.0
2018-09-28 13:10:00,335.88,336.44,335.88,336.36,8614.0,317.8742,318.4042,317.8742,318.3285,8614.0
2018-09-28 13:15:00,336.29,336.82,336.08,336.74,15418.0,318.2622,318.7638,318.0635,318.6881,15418.0
2018-09-28 13:20:00,336.69,337.19,336.69,337.19,1585.0,318.6408,319.114,318.6408,319.114,1585.0
2018-09-28 13:25:00,337.19,337.26,337.04,337.11,2364.0,319.114,319.1802,318.972,319.0383,2364.0
2018-09-28 13:30:00,337.16,337.43,337.06,337.34,2433.0,319.0856,319.3411,318.9909,319.2559,2433.0
2018-09-28 13:35:00,337.38,337.56,337.23,337.56,2402.0,319.2938,319.4641,319.1518,319.4641,2402.0
2018-09-28 13:40:00,337.72,337.89,337.68,337.82,3730.0,319.6156,319.7764,319.5777,319.7102,3730.0
2018-09-28 13:45:00,337.73,337.74,337.59,337.71,3329.0,319.625,319.6345,319.4925,319.6061,3329.0
2018-09-28 13:50:00,337.82,337.92,337.76,337.76,2402.0,319.7102,319.8048,319.6534,319.6534,2402.0
2018-09-28 13:55:00,337.75,337.87,337.75,337.87,667.0,319.6439,319.7575,319.6439,319.7575,667.0
2018-09-28 14:00:00,337.77,337.77,337.44,337.44,4363.0,319.6629,319.6629,319.3506,319.3506,4363.0
2018-09-28 14:05:00,337.15,337.17,336.96,337.11,2113.0,319.0761,319.095,318.8963,319.0383,2113.0
2018-09-28 14:10:00,337.02,337.08,336.71,337.08,2779.0,318.9531,319.0099,318.6597,319.0099,2779.0
2018-09-28 14:15:00,337.0,337.36,337.0,337.36,2716.0,318.9342,319.2749,318.9342,319.2749,2716.0
2018-09-28 14:20:00,337.18,337.57,337.18,337.57,1100.0,319.1045,319.4736,319.1045,319.4736,1100.0
2018-09-28 14:25:00,337.57,337.59,337.56,337.59,500.0,319.4736,319.4925,319.4641,319.4925,500.0
2018-09-28 14:30:00,337.56,337.66,337.56,337.62,2436.0,319.4641,319.5588,319.4641,319.5209,2436.0
2018-09-28 14:35:00,337.54,337.86,337.51,337.85,1662.0,319.4452,319.7481,319.4168,319.7386,1662.0
2018-09-28 14:40:00,337.84,338.14,337.79,338.09,3848.0,319.7291,320.013,319.6818,319.9657,3848.0
2018-09-28 14:45:00,338.14,338.19,338.02,338.11,2400.0,320.013,320.0604,319.8995,319.9846,2400.0
2018-09-28 14:50:00,338.19,338.81,338.15,338.81,6391.0,320.0604,320.6471,320.0225,320.6471,6391.0
2018-09-28 14:55:00,338.81,338.88,338.68,338.78,3625.0,320.6471,320.7134,320.5241,320.6187,3625.0
2018-09-28 15:00:00,338.7,338.8,338.35,338.43,9100.0,320.543,320.6377,320.2118,320.2875,9100.0
2018-09-28 15:05:00,338.43,338.53,338.03,338.05,4554.0,320.2875,320.3821,319.9089,319.9279,4554.0
2018-09-28 15:10:00,338.09,338.13,337.99,338.01,7689.0,319.9657,320.0036,319.8711,319.89,7689.0
2018-09-28 15:15:00,338.0,338.05,337.66,337.74,9936.0,319.8805,319.9279,319.5588,319.6345,9936.0
2018-09-28 15:20:00,337.72,338.71,337.72,338.66,9119.0,319.6156,320.5525,319.6156,320.5052,9119.0
2018-09-28 15:25:00,338.66,338.83,338.41,338.6,3990.0,320.5052,320.6661,320.2686,320.4484,3990.0
2018-09-28 15:30:00,338.51,338.64,338.22,338.64,5256.0,320.3632,320.4862,320.0888,320.4862,5256.0
2018-09-28 15:35:00,338.73,338.78,338.61,338.64,4595.0,320.5714,320.6187,320.4578,320.4862,4595.0
2018-09-28 15:40:00,338.75,338.82,338.45,338.45,3973.0,320.5903,320.6566,320.3064,320.3064,3973.0
2018-09-28 15:45:00,338.45,338.88,338.13,338.46,10400.0,320.3064,320.7134,320.0036,320.3159,10400.0
2018-09-28 15:50:00,338.47,338.52,338.16,338.35,15087.0,320.3253,320.3727,320.032,320.2118,15087.0
2018-09-28 15:55:00,338.34,338.75,338.06,338.41,29924.0,320.2023,320.5903,319.9373,320.2686,29924.0
2018-10-01 09:30:00,340.13,340.48,340.0,340.48,6064.0,321.8964,322.2276,321.7733,322.2276,6064.0
2018-10-01 09:35:00,340.33,340.34,339.2,339.24,2399.0,322.0856,322.0951,321.0162,321.0541,2399.0
2018-10-01 09:40:00,339.39,339.67,339.39,339.67,2800.0,321.196,321.461,321.196,321.461,2800.0
2018-10-01 09:45:00,339.66,339.98,339.51,339.51,2628.0,321.4516,321.7544,321.3096,321.3096,2628.0
2018-10-01 09:50:00,339.59,339.76,339.23,339.76,544.0,321.3853,321.5462,321.0446,321.5462,544.0
2018-10-01 09:55:00,339.55,339.56,338.81,338.81,2000.0,321.3475,321.3569,320.6471,320.6471,2000.0
2018-10-01 10:00:00,338.81,338.96,338.44,338.96,4658.0,320.6471,320.7891,320.297,320.7891,4658.0
2018-10-01 10:05:00,339.26,340.53,339.26,340.28,2980.0,321.073,322.2749,321.073,322.0383,2980.0
2018-10-01 10:10:00,340.04,340.59,340.04,340.59,2379.0,321.8112,322.3317,321.8112,322.3317,2379.0
2018-10-01 10:15:00,340.43,340.56,340.14,340.39,2975.0,322.1803,322.3033,321.9058,322.1424,2975.0
2018-10-01 10:20:00,340.45,340.86,340.45,340.57,2250.0,322.1992,322.5872,322.1992,322.3128,2250.0
2018-10-01 10:25:00,340.73,340.87,340.6,340.77,3693.0,322.4642,322.5967,322.3412,322.5021,3693.0
2018-10-01 10:30:00,340.71,340.92,340.32,340.32,4537.0,322.4453,322.644,322.0762,322.0762,4537.0
2018-10-01 10:35:00,340.2,340.78,339.79,339.86,12480.0,321.9626,322.5115,321.5746,321.6408,12480.0
2018-10-01 10:40:00,339.77,339.79,339.41,339.63,2996.0,321.5557,321.5746,321.215,321.4232,2996.0
2018-10-01 10:45:00,339.75,340.28,339.55,339.88,2700.0,321.5367,322.0383,321.3475,321.6598,2700.0
2018-10-01 10:50:00,339.73,339.84,339.58,339.73,1278.0,321.5178,321.6219,321.3758,321.5178,1278.0
2018-10-01 10:55:00,339.65,339.69,339.51,339.66,1000.0,321.4421,321.4799,321.3096,321.4516,1000.0
2018-10-01 11:00:00,339.66,339.81,339.64,339.78,1410.0,321.4516,321.5935,321.4326,321.5651,1410.0
2018-10-01 11:05:00,339.63,339.69,339.54,339.69,604.0,321.4232,321.4799,321.338,321.4799,604.0
2018-10-01 11:10:00,339.57,339.57,339.46,339.55,400.0,321.3664,321.3664,321.2623,321.3475,400.0
2018-10-01 11:15:00,339.48,339.48,338.71,339.27,8856.0,321.2812,321.2812,320.5525,321.0825,8856.0
2018-10-01 11:20:00,339.22,339.32,338.6,338.6,4719.0,321.0351,321.1298,320.4484,320.4484,4719.0
2018-10-01 11:25:00,338.75,338.83,338.47,338.83,4380.0,320.5903,320.6661,320.3253,320.6661,4380.0
2018-10-01 11:30:00,338.8,339.2,338.8,338.94,2200.0,320.6377,321.0162,320.6377,320.7702,2200.0
2018-10-01 11:35:00,338.97,339.0,338.82,338.88,1711.0,320.7985,320.8269,320.6566,320.7134,1711.0
2018-10-01 11:40:00,339.01,339.49,339.01,339.49,2600.0,320.8364,321.2907,320.8364,321.2907,2600.0
2018-10-01 11:45:00,339.48,339.48,339.42,339.44,748.0,321.2812,321.2812,321.2244,321.2434,748.0
2018-10-01 11:50:00,339.52,339.58,338.97,339.11,2661.0,321.3191,321.3758,320.7985,320.931,2661.0
2018-10-01 11:55:00,339.06,339.1,338.89,338.89,1700.0,320.8837,320.9216,320.7228,320.7228,1700.0
2018-10-01 12:00:00,338.97,338.97,338.96,338.96,500.0,320.7985,320.7985,320.7891,320.7891,500.0
2018-10-01 12:05:00,338.96,338.97,338.84,338.95,1576.0,320.7891,320.7985,320.6755,320.7796,1576.0
2018-10-01 12:10:00,338.94,339.12,338.77,339.12,6543.0,320.7702,320.9405,320.6093,320.9405,6543.0
2018-10-01 12:15:00,339.33,339.33,338.99,338.99,768.0,321.1392,321.1392,320.8175,320.8175,768.0
2018-10-01 12:20:00,338.89,338.89,338.63,338.66,1200.0,320.7228,320.7228,320.4768,320.5052,1200.0
2018-10-01 12:25:00,338.65,338.8,338.63,338.63,1889.0,320.4957,320.6377,320.4768,320.4768,1889.0
2018-10-01 12:30:00,338.58,338.58,338.35,338.4,2100.0,320.4295,320.4295,320.2118,320.2591,2100.0
2018-10-01 12:35:00,338.32,338.32,338.18,338.18,900.0,320.1834,320.1834,320.0509,320.0509,900.0
2018-10-01 12:40:00,338.17,338.18,338.07,338.1,1100.0,320.0414,320.0509,319.9468,319.9752,1100.0
2018-10-01 12:45:00,338.18,338.45,338.18,338.45,1200.0,320.0509,320.3064,320.0509,320.3064,1200.0
2018-10-01 12:50:00,338.49,338.73,338.49,338.73,800.0,320.3443,320.5714,320.3443,320.5714,800.0
2018-10-01 12:55:00,338.87,338.97,338.86,338.95,720.0,320.7039,320.7985,320.6944,320.7796,720.0
2018-10-01 13:00:00,338.88,339.12,338.78,338.9,3518.0,320.7134,320.9405,320.6187,320.7323,3518.0
2018-10-01 13:05:00,338.95,339.23,338.95,339.13,1200.0,320.7796,321.0446,320.7796,320.95,1200.0
2018-10-01 13:10:00,339.06,339.06,338.99,339.02,888.0,320.8837,320.8837,320.8175,320.8459,888.0
2018-10-01 13:15:00,339.08,339.16,339.02,339.16,1742.0,320.9026,320.9784,320.8459,320.9784,1742.0
2018-10-01 13:20:00,339.19,339.21,339.05,339.16,1725.0,321.0068,321.0257,320.8743,320.9784,1725.0
2018-10-01 13:25:00,339.16,339.16,338.83,338.9,1140.0,320.9784,320.9784,320.6661,320.7323,1140.0
2018-10-01 13:30:00,338.87,338.96,338.79,338.83,1000.0,320.7039,320.7891,320.6282,320.6661,1000.0
2018-10-01 13:35:00,338.83,338.89,338.29,338.37,5578.0,320.6661,320.7228,320.155,320.2307,5578.0
2018-10-01 13:40:00,338.42,338.49,338.41,338.44,2900.0,320.278,320.3443,320.2686,320.297,2900.0
2018-10-01 13:45:00,338.35,338.35,338.21,338.32,1430.0,320.2118,320.2118,320.0793,320.1834,1430.0
2018-10-01 13:50:00,338.23,338.23,337.83,337.83,2819.0,320.0982,320.0982,319.7197,319.7197,2819.0
2018-10-01 13:55:00,337.91,338.42,337.84,338.31,4240.0,319.7954,320.278,319.7291,320.1739,4240.0
2018-10-01 14:00:00,338.29,338.4,338.05,338.38,2439.0,320.155,320.2591,319.9279,320.2402,2439.0
2018-10-01 14:05:00,338.52,338.75,338.52,338.62,1733.0,320.3727,320.5903,320.3727,320.4673,1733.0
2018-10-01 14:10:00,338.56,338.56,338.3,338.3,1000.0,320.4105,320.4105,320.1645,320.1645,1000.0
2018-10-01 14:15:00,338.31,338.31,338.15,338.18,1400.0,320.1739,320.1739,320.0225,320.0509,1400.0
2018-10-01 14:20:00,338.2,338.33,338.01,338.06,1311.0,320.0698,320.1929,319.89,319.9373,1311.0
2018-10-01 14:25:00,338.18,338.27,338.16,338.19,1600.0,320.0509,320.1361,320.032,320.0604,1600.0
2018-10-01 14:30:00,338.33,338.33,337.89,338.12,2673.0,320.1929,320.1929,319.7764,319.9941,2673.0
2018-10-01 14:35:00,338.16,338.28,338.1,338.1,900.0,320.032,320.1455,319.9752,319.9752,900.0
2018-10-01 14:40:00,338.08,338.13,337.95,338.08,3494.0,319.9563,320.0036,319.8332,319.9563,3494.0
2018-10-01 14:45:00,338.09,338.12,337.92,337.92,2230.0,319.9657,319.9941,319.8048,319.8048,2230.0
2018-10-01 14:50:00,337.81,337.81,337.4,337.65,1627.0,319.7007,319.7007,319.3127,319.5493,1627.0
2018-10-01 14:55:00,337.81,337.81,337.54,337.63,1400.0,319.7007,319.7007,319.4452,319.5304,1400.0
2018-10-01 15:00:00,337.67,338.06,337.67,338.06,3513.0,319.5682,319.9373,319.5682,319.9373,3513.0
2018-10-01 15:05:00,337.96,337.97,337.57,337.88,4600.0,319.8427,319.8522,319.4736,319.767,4600.0
2018-10-01 15:10:00,337.9,338.1,337.78,338.01,6590.0,319.7859,319.9752,319.6723,319.89,6590.0
2018-10-01 15:15:00,338.01,338.07,337.74,337.97,7226.0,319.89,319.9468,319.6345,319.8522,7226.0
2018-10-01 15:20:00,337.96,337.96,337.82,337.94,2032.0,319.8427,319.8427,319.7102,319.8238,2032.0
2018-10-01 15:25:00,337.92,337.92,337.51,337.77,3700.0,319.8048,319.8048,319.4168,319.6629,3700.0
2018-10-01 15:30:00,337.74,337.74,337.46,337.47,5585.0,319.6345,319.6345,319.3695,319.379,5585.0
2018-10-01 15:35:00,337.46,337.46,337.17,337.34,3036.0,319.3695,319.3695,319.095,319.2559,3036.0
2018-10-01 15:40:00,337.3,337.32,336.99,337.08,3601.0,319.2181,319.237,318.9247,319.0099,3601.0
2018-10-01 15:45:00,337.1,337.59,337.1,337.53,6469.0,319.0288,319.4925,319.0288,319.4357,6469.0
2018-10-01 15:50:00,337.46,337.76,337.4,337.72,10842.0,319.3695,319.6534,319.3127,319.6156,10842.0
2018-10-01 15:55:00,337.66,338.65,337.66,338.43,31720.0,319.5588,320.4957,319.5588,320.2875,31720.0
2018-10-02 09:30:00,337.96,338.8,336.84,337.31,4677.0,319.8427,320.6377,318.7827,319.2275,4677.0
2018-10-02 09:35:00,336.78,336.78,336.59,336.59,400.0,318.7259,318.7259,318.5461,318.5461,400.0
2018-10-02 09:40:00,336.12,336.75,336.03,336.28,2491.0,318.1013,318.6976,318.0162,318.2528,2491.0
2018-10-02 09:45:00,336.31,336.31,335.67,335.67,1012.0,318.2811,318.2811,317.6755,317.6755,1012.0
2018-10-02 09:50:00,335.68,335.68,334.84,334.84,6004.0,317.6849,317.6849,316.8899,316.8899,6004.0
2018-10-02 09:55:00,335.01,335.55,334.91,335.49,5974.0,317.0508,317.5619,316.9562,317.5051,5974.0
2018-10-02 10:00:00,335.49,335.63,335.15,335.15,1947.0,317.5051,317.6376,317.1833,317.1833,1947.0
2018-10-02 10:05:00,335.35,335.62,335.26,335.62,2427.0,317.3726,317.6281,317.2874,317.6281,2427.0
2018-10-02 10:10:00,335.95,335.95,335.61,335.61,400.0,317.9404,317.9404,317.6187,317.6187,400.0
2018-10-02 10:15:00,335.93,336.45,335.71,335.83,4487.0,317.9215,318.4136,317.7133,317.8269,4487.0
2018-10-02 10:20:00,335.89,336.11,335.82,336.08,2100.0,317.8837,318.0919,317.8174,318.0635,2100.0
2018-10-02 10:25:00,336.18,336.25,336.16,336.25,1050.0,318.1581,318.2244,318.1392,318.2244,1050.0
2018-10-02 10:30:00,336.31,336.31,335.94,336.0,1100.0,318.2811,318.2811,317.931,317.9878,1100.0
2018-10-02 10:35:00,336.13,336.17,336.0,336.0,800.0,318.1108,318.1486,317.9878,317.9878,800.0
2018-10-02 10:40:00,336.05,336.21,335.94,336.15,3000.0,318.0351,318.1865,317.931,318.1297,3000.0
2018-10-02 10:45:00,336.11,336.12,335.73,335.89,2710.0,318.0919,318.1013,317.7322,317.8837,2710.0
2018-10-02 10:50:00,335.74,335.74,335.17,335.17,950.0,317.7417,317.7417,317.2023,317.2023,950.0
2018-10-02 10:55:00,335.13,335.2,334.93,334.93,700.0,317.1644,317.2306,316.9751,316.9751,700.0
2018-10-02 11:00:00,334.75,334.78,334.42,334.42,2348.0,316.8048,316.8332,316.4925,316.4925,2348.0
2018-10-02 11:05:00,334.41,334.83,334.4,334.83,1300.0,316.483,316.8805,316.4735,316.8805,1300.0
2018-10-02 11:10:00,334.88,334.93,334.83,334.84,600.0,316.9278,316.9751,316.8805,316.8899,600.0
2018-10-02 11:15:00,334.91,334.95,334.53,334.77,1800.0,316.9562,316.994,316.5966,316.8237,1800.0
2018-10-02 11:20:00,334.78,334.78,334.57,334.58,952.0,316.8332,316.8332,316.6344,316.6439,952.0
2018-10-02 11:25:00,334.54,334.56,334.37,334.56,300.0,316.606,316.625,316.4451,316.625,300.0
2018-10-02 11:30:00,334.56,334.56,334.44,334.45,600.0,316.625,316.625,316.5114,316.5209,600.0
2018-10-02 11:35:00,334.46,334.52,334.29,334.38,1200.0,316.5303,316.5871,316.3694,316.4546,1200.0
2018-10-02 11:40:00,334.34,334.41,334.18,334.35,3792.0,316.4168,316.483,316.2653,316.4262,3792.0
2018-10-02 11:45:00,334.3,334.65,334.3,334.65,1878.0,316.3789,316.7101,316.3789,316.7101,1878.0
2018-10-02 11:50:00,334.64,334.79,334.6,334.74,600.0,316.7007,316.8426,316.6628,316.7953,600.0
2018-10-02 11:55:00,334.55,334.64,334.55,334.63,200.0,316.6155,316.7007,316.6155,316.6912,200.0
2018-10-02 12:00:00,334.63,335.18,334.63,335.09,1631.0,316.6912,317.2117,316.6912,317.1265,1631.0
2018-10-02 12:05:00,335.13,335.42,335.02,335.42,800.0,317.1644,317.4389,317.0603,317.4389,800.0
2018-10-02 12:10:00,335.4,335.4,335.02,335.02,1764.0,317.4199,317.4199,317.0603,317.0603,1764.0
2018-10-02 12:15:00,334.97,335.01,334.97,335.01,200.0,317.013,317.0508,317.013,317.0508,200.0
2018-10-02 12:20:00,335.15,335.15,334.99,334.99,200.0,317.1833,317.1833,317.0319,317.0319,200.0
2018-10-02 12:25:00,335.13,335.22,335.01,335.17,3090.0,317.1644,317.2496,317.0508,317.2023,3090.0
2018-10-02 12:30:00,335.05,335.24,335.01,335.24,1493.0,317.0887,317.2685,317.0508,317.2685,1493.0
2018-10-02 12:35:00,335.6,336.29,335.6,335.77,5201.0,317.6092,318.2622,317.6092,317.7701,5201.0
2018-10-02 12:40:00,335.77,335.8,335.77,335.8,200.0,317.7701,317.7985,317.7701,317.7985,200.0
2018-10-02 12:45:00,335.65,335.9,335.64,335.9,830.0,317.6565,317.8931,317.6471,317.8931,830.0
2018-10-02 12:50:00,335.84,336.05,335.79,336.0,1284.0,317.8363,318.0351,317.789,317.9878,1284.0
2018-10-02 12:55:00,336.07,336.29,335.94,336.29,2168.0,318.054,318.2622,317.931,318.2622,2168.0
2018-10-02 13:00:00,336.18,336.39,336.12,336.19,6069.0,318.1581,318.3569,318.1013,318.1676,6069.0
2018-10-02 13:05:00,336.22,336.51,336.17,336.47,1616.0,318.196,318.4704,318.1486,318.4326,1616.0
2018-10-02 13:10:00,336.54,337.02,336.53,337.01,8332.0,318.4988,318.9531,318.4893,318.9436,8332.0
2018-10-02 13:15:00,337.03,337.08,336.93,336.96,4286.0,318.9625,319.0099,318.8679,318.8963,4286.0
2018-10-02 13:20:00,336.94,337.47,336.94,337.37,4664.0,318.8774,319.379,318.8774,319.2843,4664.0
2018-10-02 13:25:00,337.36,337.7,337.36,337.7,1073.0,319.2749,319.5966,319.2749,319.5966,1073.0
2018-10-02 13:30:00,337.7,337.75,337.33,337.41,3859.0,319.5966,319.6439,319.2465,319.3222,3859.0
2018-10-02 13:35:00,337.49,337.49,337.26,337.48,2700.0,319.3979,319.3979,319.1802,319.3884,2700.0
2018-10-02 13:40:00,337.56,337.68,337.52,337.68,1329.0,319.4641,319.5777,319.4263,319.5777,1329.0
2018-10-02 13:45:00,337.7,337.75,337.66,337.69,1420.0,319.5966,319.6439,319.5588,319.5872,1420.0
2018-10-02 13:50:00,337.73,337.73,337.62,337.62,1000.0,319.625,319.625,319.5209,319.5209,1000.0
2018-10-02 13:55:00,337.63,337.76,337.59,337.66,1526.0,319.5304,319.6534,319.4925,319.5588,1526.0
2018-10-02 14:00:00,337.66,337.66,337.22,337.55,3543.0,319.5588,319.5588,319.1424,319.4547,3543.0
2018-10-02 14:05:00,337.46,337.54,337.28,337.28,3231.0,319.3695,319.4452,319.1991,319.1991,3231.0
2018-10-02 14:10:00,337.28,337.33,336.92,337.13,2908.0,319.1991,319.2465,318.8584,319.0572,2908.0
2018-10-02 14:15:00,337.02,337.06,336.73,336.81,2201.0,318.9531,318.9909,318.6786,318.7543,2201.0
2018-10-02 14:20:00,336.79,336.88,336.74,336.88,1000.0,318.7354,318.8206,318.6881,318.8206,1000.0
2018-10-02 14:25:00,336.9,337.02,336.85,336.86,4247.0,318.8395,318.9531,318.7922,318.8017,4247.0
2018-10-02 14:30:00,336.94,337.04,336.85,336.95,2300.0,318.8774,318.972,318.7922,318.8868,2300.0
2018-10-02 14:35:00,336.94,336.99,336.85,336.9,1385.0,318.8774,318.9247,318.7922,318.8395,1385.0
2018-10-02 14:40:00,336.99,337.06,336.97,336.98,2650.0,318.9247,318.9909,318.9058,318.9152,2650.0
2018-10-02 14:45:00,336.99,337.06,336.94,337.05,718.0,318.9247,318.9909,318.8774,318.9815,718.0
2018-10-02 14:50:00,337.1,337.28,336.78,336.79,7610.0,319.0288,319.1991,318.7259,318.7354,7610.0
2018-10-02 14:55:00,336.74,336.79,336.57,336.76,3350.0,318.6881,318.7354,318.5272,318.707,3350.0
2018-10-02 15:00:00,336.72,336.77,336.62,336.62,2770.0,318.6692,318.7165,318.5745,318.5745,2770.0
2018-10-02 15:05:00,336.62,336.62,336.2,336.34,2517.0,318.5745,318.5745,318.177,318.3095,2517.0
2018-10-02 15:10:00,336.28,336.29,336.07,336.12,2325.0,318.2528,318.2622,318.054,318.1013,2325.0
2018-10-02 15:15:00,336.06,336.11,335.92,335.92,2449.0,318.0445,318.0919,317.912,317.912,2449.0
2018-10-02 15:20:00,335.88,335.94,335.72,335.81,4556.0,317.8742,317.931,317.7228,317.8079,4556.0
2018-10-02 15:25:00,335.9,336.01,335.66,335.71,3560.0,317.8931,317.9972,317.666,317.7133,3560.0
2018-10-02 15:30:00,335.72,335.97,335.72,335.79,3300.0,317.7228,317.9594,317.7228,317.789,3300.0
2018-10-02 15:35:00,335.79,335.99,335.75,335.75,6874.0,317.789,317.9783,317.7512,317.7512,6874.0
2018-10-02 15:40:00,335.73,335.96,335.72,335.96,3860.0,317.7322,317.9499,317.7228,317.9499,3860.0
2018-10-02 15:45:00,335.96,336.15,335.93,336.11,7524.0,317.9499,318.1297,317.9215,318.0919,7524.0
2018-10-02 15:50:00,336.2,336.36,336.11,336.36,12308.0,318.177,318.3285,318.0919,318.3285,12308.0
2018-10-02 15:55:00,336.36,336.54,336.27,336.38,34384.0,318.3285,318.4988,318.2433,318.3474,34384.0
2018-10-03 09:30:00,336.97,337.19,336.16,336.69,4428.0,318.9058,319.114,318.1392,318.6408,4428.0
2018-10-03 09:35:00,336.38,336.38,335.11,335.24,2302.0,318.3474,318.3474,317.1455,317.2685,2302.0
2018-10-03 09:40:00,335.12,335.24,334.72,334.72,3400.0,317.1549,317.2685,316.7764,316.7764,3400.0
2018-10-03 09:45:00,334.87,335.03,334.8,335.03,1200.0,316.9183,317.0698,316.8521,317.0698,1200.0
2018-10-03 09:50:00,335.0,335.0,334.43,334.67,5700.0,317.0414,317.0414,316.5019,316.7291,5700.0
2018-10-03 09:55:00,334.51,334.6,334.27,334.28,3415.0,316.5776,316.6628,316.3505,316.36,3415.0
2018-10-03 10:00:00,334.1,334.39,334.06,334.18,4568.0,316.1896,316.4641,316.1518,316.2653,4568.0
2018-10-03 10:05:00,334.12,334.29,333.86,333.86,1993.0,316.2085,316.3694,315.9625,315.9625,1993.0
2018-10-03 10:10:00,333.96,333.96,332.6,332.99,6285.0,316.0571,316.0571,314.77,315.1391,6285.0
2018-10-03 10:15:00,333.01,333.22,332.96,333.15,1900.0,315.158,315.3568,315.1107,315.2905,1900.0
2018-10-03 10:20:00,333.19,333.19,332.74,332.74,4397.0,315.3284,315.3284,314.9025,314.9025,4397.0
2018-10-03 10:25:00,332.79,332.93,332.66,332.77,1973.0,314.9498,315.0823,314.8268,314.9309,1973.0
2018-10-03 10:30:00,333.0,333.49,332.81,333.4,2600.0,315.1486,315.6123,314.9688,315.5271,2600.0
2018-10-03 10:35:00,333.64,334.09,333.5,333.9,1401.0,315.7543,316.1802,315.6218,316.0003,1401.0
2018-10-03 10:40:00,333.76,333.76,333.44,333.44,600.0,315.8678,315.8678,315.565,315.565,600.0
2018-10-03 10:45:00,333.54,333.58,333.42,333.42,300.0,315.6596,315.6975,315.5461,315.5461,300.0
2018-10-03 10:50:00,333.23,333.31,333.13,333.26,1301.0,315.3663,315.442,315.2716,315.3946,1301.0
2018-10-03 10:55:00,333.22,333.54,333.21,333.24,3232.0,315.3568,315.6596,315.3473,315.3757,3232.0
2018-10-03 11:00:00,333.2,333.21,332.64,332.64,1910.0,315.3379,315.3473,314.8079,314.8079,1910.0
2018-10-03 11:05:00,332.56,332.59,332.31,332.34,3402.0,314.7322,314.7606,314.4956,314.524,3402.0
2018-10-03 11:10:00,332.31,332.31,331.82,331.83,1300.0,314.4956,314.4956,314.0318,314.0413,1300.0
2018-10-03 11:15:00,331.83,332.04,331.83,331.95,7601.0,314.0413,314.24,314.0413,314.1549,7601.0
2018-10-03 11:20:00,331.88,331.89,331.87,331.88,306.0,314.0886,314.0981,314.0792,314.0886,306.0
2018-10-03 11:25:00,331.94,332.04,331.74,331.81,9450.0,314.1454,314.24,313.9561,314.0224,9450.0
2018-10-03 11:30:00,331.76,331.76,331.47,331.51,2260.0,313.9751,313.9751,313.7006,313.7385,2260.0
2018-10-03 11:35:00,331.51,331.56,331.28,331.31,6301.0,313.7385,313.7858,313.5208,313.5492,6301.0
2018-10-03 11:40:00,331.31,331.39,331.25,331.27,3441.0,313.5492,313.6249,313.4924,313.5113,3441.0
2018-10-03 11:45:00,331.33,331.35,331.09,331.13,2997.0,313.5681,313.587,313.341,313.3788,2997.0
2018-10-03 11:50:00,331.13,331.41,331.13,331.32,3236.0,313.3788,313.6438,313.3788,313.5586,3236.0
2018-10-03 11:55:00,331.38,331.42,331.12,331.32,6334.0,313.6154,313.6533,313.3694,313.5586,6334.0
2018-10-03 12:00:00,331.37,331.5,331.3,331.5,5846.0,313.606,313.729,313.5397,313.729,5846.0
2018-10-03 12:05:00,331.44,331.44,331.23,331.25,1301.0,313.6722,313.6722,313.4735,313.4924,1301.0
2018-10-03 12:10:00,331.22,331.32,331.11,331.3,4000.0,313.464,313.5586,313.3599,313.5397,4000.0
2018-10-03 12:15:00,331.3,331.36,331.2,331.25,2963.0,313.5397,313.5965,313.4451,313.4924,2963.0
2018-10-03 12:20:00,331.32,331.41,331.3,331.4,1938.0,313.5586,313.6438,313.5397,313.6344,1938.0
2018-10-03 12:25:00,331.34,331.37,331.26,331.37,2821.0,313.5776,313.606,313.5019,313.606,2821.0
2018-10-03 12:30:00,331.38,331.38,331.27,331.27,1600.0,313.6154,313.6154,313.5113,313.5113,1600.0
2018-10-03 12:35:00,331.35,331.35,331.17,331.2,839.0,313.587,313.587,313.4167,313.4451,839.0
2018-10-03 12:40:00,331.13,331.13,331.01,331.01,2592.0,313.3788,313.3788,313.2653,313.2653,2592.0
2018-10-03 12:45:00,331.05,331.1,330.88,330.9,2400.0,313.3031,313.3504,313.1422,313.1612,2400.0
2018-10-03 12:50:00,330.86,330.86,330.67,330.78,1001.0,313.1233,313.1233,312.9435,313.0476,1001.0
2018-10-03 12:55:00,330.81,331.19,330.8,330.96,2600.0,313.076,313.4356,313.0665,313.2179,2600.0
2018-10-03 13:00:00,331.17,331.17,331.07,331.11,663.0,313.4167,313.4167,313.322,313.3599,663.0
2018-10-03 13:05:00,331.07,331.36,331.07,331.32,2200.0,313.322,313.5965,313.322,313.5586,2200.0
2018-10-03 13:10:00,331.32,331.4,331.27,331.34,2002.0,313.5586,313.6344,313.5113,313.5776,2002.0
2018-10-03 13:15:00,331.34,331.49,331.34,331.48,1356.0,313.5776,313.7195,313.5776,313.7101,1356.0
2018-10-03 13:20:00,331.45,331.55,331.37,331.43,2622.0,313.6817,313.7763,313.606,313.6627,2622.0
2018-10-03 13:25:00,331.25,331.43,331.25,331.36,2890.0,313.4924,313.6627,313.4924,313.5965,2890.0
2018-10-03 13:30:00,331.4,331.4,331.24,331.32,711.0,313.6344,313.6344,313.4829,313.5586,711.0
2018-10-03 13:35:00,331.25,331.45,331.24,331.43,1174.0,313.4924,313.6817,313.4829,313.6627,1174.0
2018-10-03 13:40:00,331.35,331.4,331.26,331.28,1501.0,313.587,313.6344,313.5019,313.5208,1501.0
2018-10-03 13:45:00,331.42,331.43,331.34,331.34,500.0,313.6533,313.6627,313.5776,313.5776,500.0
2018-10-03 13:50:00,331.48,331.5,331.4,331.41,1954.0,313.7101,313.729,313.6344,313.6438,1954.0
2018-10-03 13:55:00,331.41,331.41,331.41,331.41,0.0,313.6438,313.6438,313.6438,313.6438,0.0
2018-10-03 14:00:00,331.44,331.44,331.25,331.25,2551.0,313.6722,313.6722,313.4924,313.4924,2551.0
2018-10-03 14:05:00,331.27,331.41,331.27,331.41,2001.0,313.5113,313.6438,313.5113,313.6438,2001.0
2018-10-03 14:10:00,331.42,332.02,331.42,332.02,4723.0,313.6533,314.2211,313.6533,314.2211,4723.0
2018-10-03 14:15:00,332.02,332.1,331.9,331.9,1135.0,314.2211,314.2968,314.1076,314.1076,1135.0
2018-10-03 14:20:00,331.98,332.16,331.95,332.13,4064.0,314.1833,314.3536,314.1549,314.3252,4064.0
2018-10-03 14:25:00,332.1,332.1,331.67,331.75,3099.0,314.2968,314.2968,313.8899,313.9656,3099.0
2018-10-03 14:30:00,331.66,331.66,331.45,331.45,1000.0,313.8804,313.8804,313.6817,313.6817,1000.0
2018-10-03 14:35:00,331.44,331.44,331.17,331.28,2107.0,313.6722,313.6722,313.4167,313.5208,2107.0
2018-10-03 14:40:00,331.52,331.77,331.51,331.74,1498.0,313.7479,313.9845,313.7385,313.9561,1498.0
2018-10-03 14:45:00,331.66,331.93,331.66,331.87,2800.0,313.8804,314.1359,313.8804,314.0792,2800.0
2018-10-03 14:50:00,331.75,332.0,331.75,331.8,1902.0,313.9656,314.2022,313.9656,314.0129,1902.0
2018-10-03 14:55:00,331.8,331.86,331.39,331.39,5591.0,314.0129,314.0697,313.6249,313.6249,5591.0
2018-10-03 15:00:00,331.25,331.67,331.25,331.67,3212.0,313.4924,313.8899,313.4924,313.8899,3212.0
2018-10-03 15:05:00,331.68,331.89,331.6,331.62,7273.0,313.8993,314.0981,313.8236,313.8426,7273.0
2018-10-03 15:10:00,331.76,331.77,331.55,331.65,2302.0,313.9751,313.9845,313.7763,313.871,2302.0
2018-10-03 15:15:00,331.61,331.61,331.23,331.28,6426.0,313.8331,313.8331,313.4735,313.5208,6426.0
2018-10-03 15:20:00,331.2,331.38,331.15,331.29,4700.0,313.4451,313.6154,313.3978,313.5303,4700.0
2018-10-03 15:25:00,331.29,331.29,331.16,331.21,5500.0,313.5303,313.5303,313.4072,313.4545,5500.0
2018-10-03 15:30:00,331.21,331.46,331.19,331.46,5607.0,313.4545,313.6911,313.4356,313.6911,5607.0
2018-10-03 15:35:00,331.46,331.74,331.45,331.67,5359.0,313.6911,313.9561,313.6817,313.8899,5359.0
2018-10-03 15:40:00,331.67,331.74,331.6,331.64,5364.0,313.8899,313.9561,313.8236,313.8615,5364.0
2018-10-03 15:45:00,331.64,332.16,331.64,332.11,7222.0,313.8615,314.3536,313.8615,314.3063,7222.0
2018-10-03 15:50:00,332.1,332.1,331.79,331.82,17017.0,314.2968,314.2968,314.0035,314.0318,17017.0
2018-10-03 15:55:00,331.82,333.22,331.82,332.6,66878.0,314.0318,315.3568,314.0318,314.77,66878.0
2018-10-04 09:30:00,332.55,332.55,331.65,331.93,2333.0,314.7227,314.7227,313.871,314.1359,2333.0
2018-10-04 09:35:00,331.96,332.11,331.22,331.22,3700.0,314.1643,314.3063,313.464,313.464,3700.0
2018-10-04 09:40:00,331.8,332.58,331.22,332.57,2700.0,314.0129,314.7511,313.464,314.7416,2700.0
2018-10-04 09:45:00,332.05,332.13,331.46,331.97,2800.0,314.2495,314.3252,313.6911,314.1738,2800.0
2018-10-04 09:50:00,331.69,331.91,331.56,331.7,1700.0,313.9088,314.117,313.7858,313.9183,1700.0
2018-10-04 09:55:00,332.01,332.08,332.01,332.08,2101.0,314.2117,314.2779,314.2117,314.2779,2101.0
2018-10-04 10:00:00,331.94,332.15,331.78,332.0,1826.0,314.1454,314.3442,313.994,314.2022,1826.0
2018-10-04 10:05:00,331.75,332.94,331.75,332.85,1723.0,313.9656,315.0918,313.9656,315.0066,1723.0
2018-10-04 10:10:00,333.08,333.08,332.88,332.94,800.0,315.2243,315.2243,315.035,315.0918,800.0
2018-10-04 10:15:00,332.97,332.97,331.7,331.99,3405.0,315.1202,315.1202,313.9183,314.1927,3405.0
2018-10-04 10:20:00,332.16,332.16,331.58,331.58,610.0,314.3536,314.3536,313.8047,313.8047,610.0
2018-10-04 10:25:00,331.26,331.26,330.89,331.12,1068.0,313.5019,313.5019,313.1517,313.3694,1068.0
2018-10-04 10:30:00,331.31,331.31,330.82,331.31,2200.0,313.5492,313.5492,313.0854,313.5492,2200.0
2018-10-04 10:35:00,331.52,331.52,331.24,331.51,1170.0,313.7479,313.7479,313.4829,313.7385,1170.0
2018-10-04 10:40:00,331.61,331.84,331.51,331.74,8494.0,313.8331,314.0508,313.7385,313.9561,8494.0
2018-10-04 10:45:00,331.82,331.87,331.46,331.46,1800.0,314.0318,314.0792,313.6911,313.6911,1800.0
2018-10-04 10:50:00,331.59,331.62,331.44,331.62,1284.0,313.8142,313.8426,313.6722,313.8426,1284.0
2018-10-04 10:55:00,331.62,331.93,331.62,331.81,1800.0,313.8426,314.1359,313.8426,314.0224,1800.0
2018-10-04 11:00:00,331.91,332.07,331.77,332.02,4000.0,314.117,314.2684,313.9845,314.2211,4000.0
2018-10-04 11:05:00,332.01,332.1,331.61,331.84,1900.0,314.2117,314.2968,313.8331,314.0508,1900.0
2018-10-04 11:10:00,332.04,332.06,331.91,332.06,1482.0,314.24,314.259,314.117,314.259,1482.0
2018-10-04 11:15:00,331.99,331.99,331.67,331.77,500.0,314.1927,314.1927,313.8899,313.9845,500.0
2018-10-04 11:20:00,331.73,331.81,331.63,331.71,1403.0,313.9467,314.0224,313.852,313.9277,1403.0
2018-10-04 11:25:00,331.66,331.8,331.58,331.77,2300.0,313.8804,314.0129,313.8047,313.9845,2300.0
2018-10-04 11:30:00,331.87,332.17,331.71,332.07,2310.0,314.0792,314.3631,313.9277,314.2684,2310.0
2018-10-04 11:35:00,332.01,332.17,331.79,331.89,3300.0,314.2117,314.3631,314.0035,314.0981,3300.0
2018-10-04 11:40:00,332.11,332.56,332.09,332.56,1198.0,314.3063,314.7322,314.2874,314.7322,1198.0
2018-10-04 11:45:00,332.62,332.88,332.44,332.44,4529.0,314.789,315.035,314.6186,314.6186,4529.0
2018-10-04 11:50:00,332.57,332.58,332.34,332.58,700.0,314.7416,314.7511,314.524,314.7511,700.0
2018-10-04 11:55:00,332.68,332.78,332.66,332.77,800.0,314.8457,314.9404,314.8268,314.9309,800.0
2018-10-04 12:00:00,332.67,332.82,332.52,332.82,2519.0,314.8363,314.9782,314.6943,314.9782,2519.0
2018-10-04 12:05:00,332.72,333.06,332.59,333.06,3887.0,314.8836,315.2054,314.7606,315.2054,3887.0
2018-10-04 12:10:00,332.93,332.93,332.62,332.62,2303.0,315.0823,315.0823,314.789,314.789,2303.0
2018-10-04 12:15:00,332.63,332.63,332.39,332.51,2104.0,314.7984,314.7984,314.5713,314.6849,2104.0
2018-10-04 12:20:00,332.59,332.59,332.23,332.36,1895.0,314.7606,314.7606,314.4199,314.5429,1895.0
2018-10-04 12:25:00,332.37,332.59,332.17,332.56,6736.0,314.5524,314.7606,314.3631,314.7322,6736.0
2018-10-04 12:30:00,332.61,332.79,332.42,332.79,5134.0,314.7795,314.9498,314.5997,314.9498,5134.0
2018-10-04 12:35:00,332.81,333.26,332.81,333.15,1400.0,314.9688,315.3946,314.9688,315.2905,1400.0
2018-10-04 12:40:00,333.15,333.15,332.88,332.91,3431.0,315.2905,315.2905,315.035,315.0634,3431.0
2018-10-04 12:45:00,332.99,333.1,332.95,333.07,2944.0,315.1391,315.2432,315.1013,315.2148,2944.0
2018-10-04 12:50:00,333.09,333.12,332.79,332.89,4604.0,315.2338,315.2622,314.9498,315.0445,4604.0
2018-10-04 12:55:00,332.82,332.82,332.57,332.62,1721.0,314.9782,314.9782,314.7416,314.789,1721.0
2018-10-04 13:00:00,332.51,332.54,332.22,332.36,3410.0,314.6849,314.7132,314.4104,314.5429,3410.0
2018-10-04 13:05:00,332.18,332.24,332.02,332.02,2471.0,314.3725,314.4293,314.2211,314.2211,2471.0
2018-10-04 13:10:00,332.07,332.08,331.78,331.78,2100.0,314.2684,314.2779,313.994,313.994,2100.0
2018-10-04 13:15:00,331.77,331.87,331.57,331.57,1201.0,313.9845,314.0792,313.7952,313.7952,1201.0
2018-10-04 13:20:00,331.56,331.65,331.42,331.53,2365.0,313.7858,313.871,313.6533,313.7574,2365.0
2018-10-04 13:25:00,331.7,331.84,331.65,331.73,1300.0,313.9183,314.0508,313.871,313.9467,1300.0
2018-10-04 13:30:00,331.55,331.55,331.19,331.19,1269.0,313.7763,313.7763,313.4356,313.4356,1269.0
2018-10-04 13:35:00,331.3,331.68,331.24,331.63,3100.0,313.5397,313.8993,313.4829,313.852,3100.0
2018-10-04 13:40:00,331.74,331.95,331.63,331.95,2241.0,313.9561,314.1549,313.852,314.1549,2241.0
2018-10-04 13:45:00,331.84,331.96,331.78,331.78,2114.0,314.0508,314.1643,313.994,313.994,2114.0
2018-10-04 13:50:00,331.72,331.81,331.6,331.6,1600.0,313.9372,314.0224,313.8236,313.8236,1600.0
2018-10-04 13:55:00,331.55,331.55,331.38,331.55,1734.0,313.7763,313.7763,313.6154,313.7763,1734.0
2018-10-04 14:00:00,331.58,331.7,331.53,331.7,2620.0,313.8047,313.9183,313.7574,313.9183,2620.0
2018-10-04 14:05:00,331.56,331.84,331.56,331.71,3300.0,313.7858,314.0508,313.7858,313.9277,3300.0
2018-10-04 14:10:00,331.61,331.69,331.57,331.63,1468.0,313.8331,313.9088,313.7952,313.852,1468.0
2018-10-04 14:15:00,331.53,331.53,331.15,331.15,1595.0,313.7574,313.7574,313.3978,313.3978,1595.0
2018-10-04 14:20:00,331.18,331.27,331.03,331.11,2005.0,313.4262,313.5113,313.2842,313.3599,2005.0
2018-10-04 14:25:00,330.92,331.07,330.79,330.85,1800.0,313.1801,313.322,313.0571,313.1138,1800.0
2018-10-04 14:30:00,330.75,330.77,330.61,330.73,2912.0,313.0192,313.0381,312.8867,313.0003,2912.0
2018-10-04 14:35:00,330.73,331.03,330.67,331.03,6811.0,313.0003,313.2842,312.9435,313.2842,6811.0
2018-10-04 14:40:00,330.94,331.02,330.83,330.85,3809.0,313.199,313.2747,313.0949,313.1138,3809.0
2018-10-04 14:45:00,330.91,331.04,330.75,330.75,2521.0,313.1706,313.2937,313.0192,313.0192,2521.0
2018-10-04 14:50:00,330.85,331.01,330.71,330.72,4551.0,313.1138,313.2653,312.9813,312.9908,4551.0
2018-10-04 14:55:00,330.78,330.82,330.61,330.69,3021.0,313.0476,313.0854,312.8867,312.9624,3021.0
2018-10-04 15:00:00,330.62,330.88,330.54,330.88,5798.0,312.8962,313.1422,312.8205,313.1422,5798.0
2018-10-04 15:05:00,330.9,331.29,330.9,331.15,5151.0,313.1612,313.5303,313.1612,313.3978,5151.0
2018-10-04 15:10:00,331.18,331.18,331.02,331.02,1300.0,313.4262,313.4262,313.2747,313.2747,1300.0
2018-10-04 15:15:00,330.99,331.07,330.99,331.03,1409.0,313.2463,313.322,313.2463,313.2842,1409.0
2018-10-04 15:20:00,331.06,331.08,330.79,330.79,9004.0,313.3126,313.3315,313.0571,313.0571,9004.0
2018-10-04 15:25:00,330.81,330.89,330.71,330.71,4001.0,313.076,313.1517,312.9813,312.9813,4001.0
2018-10-04 15:30:00,330.7,330.82,330.68,330.78,2900.0,312.9719,313.0854,312.953,313.0476,2900.0
2018-10-04 15:35:00,330.73,330.81,330.72,330.81,3472.0,313.0003,313.076,312.9908,313.076,3472.0
2018-10-04 15:40:00,330.78,330.93,330.7,330.8,13970.0,313.0476,313.1896,312.9719,313.0665,13970.0
2018-10-04 15:45:00,330.8,331.05,330.79,330.91,22623.0,313.0665,313.3031,313.0571,313.1706,22623.0
2018-10-04 15:50:00,330.94,331.01,330.79,330.96,20851.0,313.199,313.2653,313.0571,313.2179,20851.0
2018-10-04 15:55:00,330.98,331.43,330.95,331.18,40130.0,313.2369,313.6627,313.2085,313.4262,40130.0
2018-10-05 09:30:00,331.76,332.08,331.76,332.08,2529.0,313.9751,314.2779,313.9751,314.2779,2529.0
2018-10-05 09:35:00,330.67,332.88,330.67,332.37,1230.0,312.9435,315.035,312.9435,314.5524,1230.0
2018-10-05 09:40:00,332.79,334.05,332.79,333.53,1616.0,314.9498,316.1423,314.9498,315.6502,1616.0
2018-10-05 09:45:00,333.41,333.71,333.03,333.03,1000.0,315.5366,315.8205,315.177,315.177,1000.0
2018-10-05 09:50:00,333.17,333.24,332.3,332.3,3433.0,315.3095,315.3757,314.4861,314.4861,3433.0
2018-10-05 09:55:00,332.82,332.82,332.43,332.68,800.0,314.9782,314.9782,314.6091,314.8457,800.0
2018-10-05 10:00:00,332.81,332.88,332.32,332.33,2629.0,314.9688,315.035,314.505,314.5145,2629.0
2018-10-05 10:05:00,332.51,332.51,332.5,332.5,200.0,314.6849,314.6849,314.6754,314.6754,200.0
2018-10-05 10:10:00,332.42,332.52,332.26,332.26,790.0,314.5997,314.6943,314.4483,314.4483,790.0
2018-10-05 10:15:00,332.48,332.5,331.98,332.16,6100.0,314.6565,314.6754,314.1833,314.3536,6100.0
2018-10-05 10:20:00,332.16,332.4,332.01,332.4,1470.0,314.3536,314.5807,314.2117,314.5807,1470.0
2018-10-05 10:25:00,332.56,333.0,332.56,333.0,3306.0,314.7322,315.1486,314.7322,315.1486,3306.0
2018-10-05 10:30:00,332.93,332.93,332.31,332.33,4681.0,315.0823,315.0823,314.4956,314.5145,4681.0
2018-10-05 10:35:00,332.42,332.42,332.05,332.38,3064.0,314.5997,314.5997,314.2495,314.5618,3064.0
2018-10-05 10:40:00,332.28,332.48,332.09,332.48,2100.0,314.4672,314.6565,314.2874,314.6565,2100.0
2018-10-05 10:45:00,332.26,332.26,332.07,332.07,430.0,314.4483,314.4483,314.2684,314.2684,430.0
2018-10-05 10:50:00,332.13,332.27,332.13,332.21,500.0,314.3252,314.4577,314.3252,314.4009,500.0
2018-10-05 10:55:00,332.29,332.9,332.29,332.9,3217.0,314.4766,315.0539,314.4766,315.0539,3217.0
2018-10-05 11:00:00,332.89,332.89,332.42,332.42,1200.0,315.0445,315.0445,314.5997,314.5997,1200.0
2018-10-05 11:05:00,332.45,332.57,332.45,332.52,800.0,314.6281,314.7416,314.6281,314.6943,800.0
2018-10-05 11:10:00,332.6,332.82,332.6,332.73,960.0,314.77,314.9782,314.77,314.8931,960.0
2018-10-05 11:15:00,332.6,332.6,332.32,332.5,1999.0,314.77,314.77,314.505,314.6754,1999.0
2018-10-05 11:20:00,332.4,332.55,332.4,332.55,1000.0,314.5807,314.7227,314.5807,314.7227,1000.0
2018-10-05 11:25:00,332.57,332.8,332.57,332.67,2000.0,314.7416,314.9593,314.7416,314.8363,2000.0
2018-10-05 11:30:00,332.67,332.8,332.49,332.75,4318.0,314.8363,314.9593,314.6659,314.912,4318.0
2018-10-05 11:35:00,332.75,332.8,332.2,332.23,3010.0,314.912,314.9593,314.3915,314.4199,3010.0
2018-10-05 11:40:00,332.21,332.21,331.79,331.92,1100.0,314.4009,314.4009,314.0035,314.1265,1100.0
2018-10-05 11:45:00,331.89,332.19,331.89,332.19,1100.0,314.0981,314.382,314.0981,314.382,1100.0
2018-10-05 11:50:00,332.19,332.19,331.93,331.93,400.0,314.382,314.382,314.1359,314.1359,400.0
2018-10-05 11:55:00,331.93,331.99,331.83,331.94,700.0,314.1359,314.1927,314.0413,314.1454,700.0
2018-10-05 12:00:00,331.93,332.21,331.92,332.07,3620.0,314.1359,314.4009,314.1265,314.2684,3620.0
2018-10-05 12:05:00,332.2,332.53,332.09,332.53,1500.0,314.3915,314.7038,314.2874,314.7038,1500.0
2018-10-05 12:10:00,332.42,332.61,332.42,332.43,900.0,314.5997,314.7795,314.5997,314.6091,900.0
2018-10-05 12:15:00,332.49,332.75,332.33,332.63,2517.0,314.6659,314.912,314.5145,314.7984,2517.0
2018-10-05 12:20:00,332.64,332.68,332.45,332.67,2300.0,314.8079,314.8457,314.6281,314.8363,2300.0
2018-10-05 12:25:00,332.87,333.03,332.84,332.84,400.0,315.0256,315.177,314.9972,314.9972,400.0
2018-10-05 12:30:00,332.82,332.82,332.51,332.51,1000.0,314.9782,314.9782,314.6849,314.6849,1000.0
2018-10-05 12:35:00,332.66,332.98,332.66,332.93,2000.0,314.8268,315.1297,314.8268,315.0823,2000.0
2018-10-05 12:40:00,332.7,332.81,332.62,332.73,1300.0,314.8647,314.9688,314.789,314.8931,1300.0
2018-10-05 12:45:00,332.86,333.17,332.86,333.17,952.0,315.0161,315.3095,315.0161,315.3095,952.0
2018-10-05 12:50:00,333.07,333.41,333.07,333.41,1600.0,315.2148,315.5366,315.2148,315.5366,1600.0
2018-10-05 12:55:00,333.26,333.26,333.11,333.11,656.0,315.3946,315.3946,315.2527,315.2527,656.0
2018-10-05 13:00:00,332.87,332.9,332.44,332.44,2000.0,315.0256,315.0539,314.6186,314.6186,2000.0
2018-10-05 13:05:00,332.27,332.27,331.84,331.86,1314.0,314.4577,314.4577,314.0508,314.0697,1314.0
2018-10-05 13:10:00,331.84,331.95,331.76,331.76,2529.0,314.0508,314.1549,313.9751,313.9751,2529.0
2018-10-05 13:15:00,331.87,331.94,331.86,331.94,300.0,314.0792,314.1454,314.0697,314.1454,300.0
2018-10-05 13:20:00,331.79,331.81,331.55,331.67,3400.0,314.0035,314.0224,313.7763,313.8899,3400.0
2018-10-05 13:25:00,331.76,331.76,331.58,331.58,900.0,313.9751,313.9751,313.8047,313.8047,900.0
2018-10-05 13:30:00,331.7,331.88,331.44,331.44,2200.0,313.9183,314.0886,313.6722,313.6722,2200.0
2018-10-05 13:35:00,331.41,331.42,331.07,331.21,3734.0,313.6438,313.6533,313.322,313.4545,3734.0
2018-10-05 13:40:00,331.12,331.48,331.11,331.35,2900.0,313.3694,313.7101,313.3599,313.587,2900.0
2018-10-05 13:45:00,331.35,331.49,331.25,331.25,1177.0,313.587,313.7195,313.4924,313.4924,1177.0
2018-10-05 13:50:00,331.37,331.55,331.27,331.38,1416.0,313.606,313.7763,313.5113,313.6154,1416.0
2018-10-05 13:55:00,331.5,331.64,331.5,331.63,1000.0,313.729,313.8615,313.729,313.852,1000.0
2018-10-05 14:00:00,331.46,331.68,331.46,331.62,1400.0,313.6911,313.8993,313.6911,313.8426,1400.0
2018-10-05 14:05:00,331.74,331.84,331.62,331.62,1300.0,313.9561,314.0508,313.8426,313.8426,1300.0
2018-10-05 14:10:00,331.66,331.8,331.65,331.8,1400.0,313.8804,314.0129,313.871,314.0129,1400.0
2018-10-05 14:15:00,331.8,332.15,331.8,332.04,1800.0,314.0129,314.3442,314.0129,314.24,1800.0
2018-10-05 14:20:00,332.09,332.09,331.83,331.89,1250.0,314.2874,314.2874,314.0413,314.0981,1250.0
2018-10-05 14:25:00,331.92,332.12,331.89,331.92,2800.0,314.1265,314.3158,314.0981,314.1265,2800.0
2018-10-05 14:30:00,331.92,332.3,331.92,332.08,1500.0,314.1265,314.4861,314.1265,314.2779,1500.0
2018-10-05 14:35:00,332.04,332.04,331.75,331.77,3520.0,314.24,314.24,313.9656,313.9845,3520.0
2018-10-05 14:40:00,331.72,331.8,331.5,331.69,4915.0,313.9372,314.0129,313.729,313.9088,4915.0
2018-10-05 14:45:00,331.69,331.7,331.49,331.54,1100.0,313.9088,313.9183,313.7195,313.7669,1100.0
2018-10-05 14:50:00,331.54,331.54,331.46,331.49,601.0,313.7669,313.7669,313.6911,313.7195,601.0
2018-10-05 14:55:00,331.6,331.66,331.31,331.31,3829.0,313.8236,313.8804,313.5492,313.5492,3829.0
2018-10-05 15:00:00,331.35,331.5,331.25,331.42,2900.0,313.587,313.729,313.4924,313.6533,2900.0
2018-10-05 15:05:00,331.5,331.59,331.03,331.04,7511.0,313.729,313.8142,313.2842,313.2937,7511.0
2018-10-05 15:10:00,331.14,331.14,330.99,330.99,3848.0,313.3883,313.3883,313.2463,313.2463,3848.0
2018-10-05 15:15:00,330.97,331.29,330.97,331.27,3927.0,313.2274,313.5303,313.2274,313.5113,3927.0
2018-10-05 15:20:00,331.36,331.54,331.28,331.54,4700.0,313.5965,313.7669,313.5208,313.7669,4700.0
2018-10-05 15:25:00,331.47,331.49,331.19,331.3,5374.0,313.7006,313.7195,313.4356,313.5397,5374.0
2018-10-05 15:30:00,331.18,331.18,330.77,330.77,2016.0,313.4262,313.4262,313.0381,313.0381,2016.0
2018-10-05 15:35:00,330.74,331.19,330.74,330.97,7293.0,313.0097,313.4356,313.0097,313.2274,7293.0
2018-10-05 15:40:00,330.97,331.33,330.84,331.33,8445.0,313.2274,313.5681,313.1044,313.5681,8445.0
2018-10-05 15:45:00,331.44,331.56,330.89,330.98,19019.0,313.6722,313.7858,313.1517,313.2369,19019.0
2018-10-05 15:50:00,330.9,331.3,330.68,331.18,20828.0,313.1612,313.5397,312.953,313.4262,20828.0
2018-10-05 15:55:00,331.38,331.39,330.66,331.12,43458.0,313.6154,313.6249,312.934,313.3694,43458.0
2018-10-08 09:30:00,330.97,332.68,330.75,330.75,5925.0,313.2274,314.8457,313.0192,313.0192,5925.0
2018-10-08 09:35:00,330.43,331.08,330.43,331.0,600.0,312.7164,313.3315,312.7164,313.2558,600.0
2018-10-08 09:40:00,330.66,330.86,330.64,330.86,400.0,312.934,313.1233,312.9151,313.1233,400.0
2018-10-08 09:45:00,330.85,330.85,330.15,330.15,968.0,313.1138,313.1138,312.4514,312.4514,968.0
2018-10-08 09:50:00,330.5,330.66,330.17,330.21,2614.0,312.7826,312.934,312.4703,312.5082,2614.0
2018-10-08 09:55:00,330.21,330.24,330.12,330.18,1200.0,312.5082,312.5365,312.423,312.4798,1200.0
2018-10-08 10:00:00,330.18,330.47,330.17,330.47,1860.0,312.4798,312.7542,312.4703,312.7542,1860.0
2018-10-08 10:05:00,330.44,330.74,330.43,330.65,4200.0,312.7258,313.0097,312.7164,312.9246,4200.0
2018-10-08 10:10:00,330.66,331.28,330.6,330.98,11948.0,312.934,313.5208,312.8772,313.2369,11948.0
2018-10-08 10:15:00,330.94,331.25,330.94,331.13,400.0,313.199,313.4924,313.199,313.3788,400.0
2018-10-08 10:20:00,331.14,331.41,331.14,331.41,6719.0,313.3883,313.6438,313.3883,313.6438,6719.0
2018-10-08 10:25:00,331.62,331.94,331.62,331.94,700.0,313.8426,314.1454,313.8426,314.1454,700.0
2018-10-08 10:30:00,331.89,332.42,331.8,332.42,1143.0,314.0981,314.5997,314.0129,314.5997,1143.0
2018-10-08 10:35:00,332.34,332.49,332.23,332.35,2300.0,314.524,314.6659,314.4199,314.5334,2300.0
2018-10-08 10:40:00,332.63,332.63,332.63,332.63,100.0,314.7984,314.7984,314.7984,314.7984,100.0
2018-10-08 10:45:00,332.45,332.57,331.84,331.95,2500.0,314.6281,314.7416,314.0508,314.1549,2500.0
2018-10-08 10:50:00,331.95,332.13,331.95,332.08,750.0,314.1549,314.3252,314.1549,314.2779,750.0
2018-10-08 10:55:00,332.12,332.48,332.12,332.43,1600.0,314.3158,314.6565,314.3158,314.6091,1600.0
2018-10-08 11:00:00,332.53,332.53,332.12,332.13,2443.0,314.7038,314.7038,314.3158,314.3252,2443.0
2018-10-08 11:05:00,332.05,332.25,331.69,331.69,3664.0,314.2495,314.4388,313.9088,313.9088,3664.0
2018-10-08 11:10:00,331.78,331.9,331.63,331.87,3267.0,313.994,314.1076,313.852,314.0792,3267.0
2018-10-08 11:15:00,331.72,331.76,331.57,331.69,938.0,313.9372,313.9751,313.7952,313.9088,938.0
2018-10-08 11:20:00,331.84,331.84,331.33,331.4,1985.0,314.0508,314.0508,313.5681,313.6344,1985.0
2018-10-08 11:25:00,331.33,331.35,331.11,331.11,1735.0,313.5681,313.587,313.3599,313.3599,1735.0
2018-10-08 11:30:00,330.7,330.99,330.64,330.64,3700.0,312.9719,313.2463,312.9151,312.9151,3700.0
2018-10-08 11:35:00,330.66,330.77,330.51,330.51,5500.0,312.934,313.0381,312.7921,312.7921,5500.0
2018-10-08 11:40:00,330.22,330.25,329.87,329.98,6491.0,312.5176,312.546,312.1864,312.2905,6491.0
2018-10-08 11:45:00,330.0,330.0,329.67,329.8,700.0,312.3094,312.3094,311.9971,312.1201,700.0
2018-10-08 11:50:00,329.83,330.39,329.83,330.02,2100.0,312.1485,312.6785,312.1485,312.3283,2100.0
2018-10-08 11:55:00,330.13,330.34,329.95,330.33,2900.0,312.4324,312.6312,312.2621,312.6217,2900.0
2018-10-08 12:00:00,330.27,330.37,330.21,330.37,1000.0,312.5649,312.6596,312.5082,312.6596,1000.0
2018-10-08 12:05:00,330.31,330.31,330.06,330.1,1181.0,312.6028,312.6028,312.3662,312.404,1181.0
2018-10-08 12:10:00,329.97,330.18,329.97,330.18,800.0,312.281,312.4798,312.281,312.4798,800.0
2018-10-08 12:15:00,330.15,330.17,329.74,329.74,1300.0,312.4514,312.4703,312.0633,312.0633,1300.0
2018-10-08 12:20:00,329.74,329.98,329.65,329.91,1600.0,312.0633,312.2905,311.9782,312.2242,1600.0
2018-10-08 12:25:00,330.03,330.18,330.02,330.12,1800.0,312.3378,312.4798,312.3283,312.423,1800.0
2018-10-08 12:30:00,330.0,330.07,329.63,329.63,1009.0,312.3094,312.3757,311.9592,311.9592,1009.0
2018-10-08 12:35:00,329.53,329.73,329.53,329.54,2425.0,311.8646,312.0539,311.8646,311.8741,2425.0
2018-10-08 12:40:00,329.52,329.82,329.52,329.82,900.0,311.8551,312.1391,311.8551,312.1391,900.0
2018-10-08 12:45:00,329.85,329.93,329.75,329.75,1400.0,312.1674,312.2432,312.0728,312.0728,1400.0
2018-10-08 12:50:00,329.74,329.86,329.38,329.38,2798.0,312.0633,312.1769,311.7226,311.7226,2798.0
2018-10-08 12:55:00,329.48,329.51,329.2,329.2,900.0,311.8173,311.8457,311.5523,311.5523,900.0
2018-10-08 13:00:00,329.15,329.66,329.15,329.56,3053.0,311.505,311.9876,311.505,311.893,3053.0
2018-10-08 13:05:00,329.49,329.99,329.49,329.99,1400.0,311.8267,312.2999,311.8267,312.2999,1400.0
2018-10-08 13:10:00,329.9,330.05,329.9,330.05,700.0,312.2148,312.3567,312.2148,312.3567,700.0
2018-10-08 13:15:00,329.85,329.91,329.67,329.67,1000.0,312.1674,312.2242,311.9971,311.9971,1000.0
2018-10-08 13:20:00,329.66,329.66,329.38,329.42,600.0,311.9876,311.9876,311.7226,311.7605,600.0
2018-10-08 13:25:00,329.56,329.82,329.5,329.5,2700.0,311.893,312.1391,311.8362,311.8362,2700.0
2018-10-08 13:30:00,329.64,329.9,329.63,329.75,1300.0,311.9687,312.2148,311.9592,312.0728,1300.0
2018-10-08 13:35:00,329.9,330.41,329.9,330.37,2903.0,312.2148,312.6974,312.2148,312.6596,2903.0
2018-10-08 13:40:00,330.45,330.64,330.43,330.63,2300.0,312.7353,312.9151,312.7164,312.9056,2300.0
2018-10-08 13:45:00,330.63,330.77,330.6,330.6,1481.0,312.9056,313.0381,312.8772,312.8772,1481.0
2018-10-08 13:50:00,330.7,330.7,330.5,330.5,1000.0,312.9719,312.9719,312.7826,312.7826,1000.0
2018-10-08 13:55:00,330.65,330.65,330.06,330.19,2788.0,312.9246,312.9246,312.3662,312.4892,2788.0
2018-10-08 14:00:00,329.95,330.16,329.81,330.13,3500.0,312.2621,312.4608,312.1296,312.4324,3500.0
2018-10-08 14:05:00,330.23,331.24,330.22,331.22,5091.0,312.5271,313.4829,312.5176,313.464,5091.0
2018-10-08 14:10:00,331.32,331.77,331.32,331.66,2500.0,313.5586,313.9845,313.5586,313.8804,2500.0
2018-10-08 14:15:00,331.85,331.86,331.31,331.31,2872.0,314.0602,314.0697,313.5492,313.5492,2872.0
2018-10-08 14:20:00,331.43,331.99,331.37,331.94,1400.0,313.6627,314.1927,313.606,314.1454,1400.0
2018-10-08 14:25:00,331.9,332.2,331.9,331.92,2242.0,314.1076,314.3915,314.1076,314.1265,2242.0
2018-10-08 14:30:00,332.08,332.19,331.96,332.19,900.0,314.2779,314.382,314.1643,314.382,900.0
2018-10-08 14:35:00,332.22,333.8,332.21,333.41,27091.0,314.4104,315.9057,314.4009,315.5366,27091.0
2018-10-08 14:40:00,333.41,333.84,333.13,333.84,2785.0,315.5366,315.9436,315.2716,315.9436,2785.0
2018-10-08 14:45:00,333.87,333.87,333.37,333.37,4095.0,315.9719,315.9719,315.4987,315.4987,4095.0
2018-10-08 14:50:00,333.4,333.61,333.07,333.13,5382.0,315.5271,315.7259,315.2148,315.2716,5382.0
2018-10-08 14:55:00,333.06,333.23,332.93,333.06,2526.0,315.2054,315.3663,315.0823,315.2054,2526.0
2018-10-08 15:00:00,332.96,333.84,332.94,333.81,6668.0,315.1107,315.9436,315.0918,315.9152,6668.0
2018-10-08 15:05:00,333.75,333.75,333.42,333.47,4964.0,315.8584,315.8584,315.5461,315.5934,4964.0
2018-10-08 15:10:00,333.52,333.82,333.52,333.82,3740.0,315.6407,315.9246,315.6407,315.9246,3740.0
2018-10-08 15:15:00,333.96,333.96,333.49,333.77,6202.0,316.0571,316.0571,315.6123,315.8773,6202.0
2018-10-08 15:20:00,333.79,333.8,333.55,333.63,2635.0,315.8962,315.9057,315.6691,315.7448,2635.0
2018-10-08 15:25:00,333.56,333.85,333.55,333.72,3679.0,315.6786,315.953,315.6691,315.83,3679.0
2018-10-08 15:30:00,333.79,333.89,333.68,333.69,5369.0,315.8962,315.9909,315.7921,315.8016,5369.0
2018-10-08 15:35:00,333.65,333.89,333.6,333.87,3553.0,315.7637,315.9909,315.7164,315.9719,3553.0
2018-10-08 15:40:00,333.94,334.34,333.92,334.04,8187.0,316.0382,316.4168,316.0193,316.1328,8187.0
2018-10-08 15:45:00,334.03,334.15,333.99,334.11,4150.0,316.1234,316.2369,316.0855,316.1991,4150.0
2018-10-08 15:50:00,334.16,334.16,333.78,333.85,9952.0,316.2464,316.2464,315.8868,315.953,9952.0
2018-10-08 15:55:00,333.85,334.08,333.63,333.67,39634.0,315.953,316.1707,315.7448,315.7827,39634.0
2018-10-09 09:30:00,333.81,334.92,333.81,334.8,5383.0,315.9152,316.9657,315.9152,316.8521,5383.0
2018-10-09 09:35:00,334.8,335.99,334.58,335.56,3273.0,316.8521,317.9783,316.6439,317.5713,3273.0
2018-10-09 09:40:00,334.83,334.96,333.9,333.9,1800.0,316.8805,317.0035,316.0003,316.0003,1800.0
2018-10-09 09:45:00,333.92,334.58,333.84,334.17,1700.0,316.0193,316.6439,315.9436,316.2559,1700.0
2018-10-09 09:50:00,334.2,334.2,333.92,334.0,400.0,316.2843,316.2843,316.0193,316.095,400.0
2018-10-09 09:55:00,334.22,335.9,334.22,335.9,4962.0,316.3032,317.8931,316.3032,317.8931,4962.0
2018-10-09 10:00:00,335.63,335.79,335.15,335.79,1200.0,317.6376,317.789,317.1833,317.789,1200.0
2018-10-09 10:05:00,335.59,335.78,335.16,335.59,4713.0,317.5997,317.7796,317.1928,317.5997,4713.0
2018-10-09 10:10:00,335.54,336.23,335.26,335.69,5188.0,317.5524,318.2054,317.2874,317.6944,5188.0
2018-10-09 10:15:00,335.71,336.57,335.67,336.57,2800.0,317.7133,318.5272,317.6755,318.5272,2800.0
2018-10-09 10:20:00,336.32,336.46,335.99,335.99,1855.0,318.2906,318.4231,317.9783,317.9783,1855.0
2018-10-09 10:25:00,335.99,336.34,335.73,336.24,9038.0,317.9783,318.3095,317.7322,318.2149,9038.0
2018-10-09 10:30:00,336.4,336.79,336.12,336.44,6884.0,318.3663,318.7354,318.1013,318.4042,6884.0
2018-10-09 10:35:00,336.42,336.94,336.42,336.94,3260.0,318.3852,318.8774,318.3852,318.8774,3260.0
2018-10-09 10:40:00,336.65,336.79,336.63,336.7,700.0,318.6029,318.7354,318.584,318.6502,700.0
2018-10-09 10:45:00,336.81,337.16,336.81,337.16,1503.0,318.7543,319.0856,318.7543,319.0856,1503.0
2018-10-09 10:50:00,336.99,336.99,336.12,336.43,2411.0,318.9247,318.9247,318.1013,318.3947,2411.0
2018-10-09 10:55:00,336.51,336.8,336.44,336.6,2300.0,318.4704,318.7449,318.4042,318.5556,2300.0
2018-10-09 11:00:00,336.67,336.7,336.45,336.6,5553.0,318.6218,318.6502,318.4136,318.5556,5553.0
2018-10-09 11:05:00,336.47,336.96,336.37,336.67,3300.0,318.4326,318.8963,318.3379,318.6218,3300.0
2018-10-09 11:10:00,336.52,337.43,336.52,337.43,2100.0,318.4799,319.3411,318.4799,319.3411,2100.0
2018-10-09 11:15:00,337.36,337.36,336.72,337.0,2668.0,319.2749,319.2749,318.6692,318.9342,2668.0
2018-10-09 11:20:00,336.99,337.28,336.99,337.16,1159.0,318.9247,319.1991,318.9247,319.0856,1159.0
2018-10-09 11:25:00,337.16,337.89,337.15,337.88,2500.0,319.0856,319.7764,319.0761,319.767,2500.0
2018-10-09 11:30:00,337.62,337.7,337.03,337.03,2807.0,319.5209,319.5966,318.9625,318.9625,2807.0
2018-10-09 11:35:00,337.16,337.63,337.16,337.32,2705.0,319.0856,319.5304,319.0856,319.237,2705.0
2018-10-09 11:40:00,337.47,337.76,337.41,337.58,3628.0,319.379,319.6534,319.3222,319.4831,3628.0
2018-10-09 11:45:00,337.52,337.57,337.11,337.38,2403.0,319.4263,319.4736,319.0383,319.2938,2403.0
2018-10-09 11:50:00,337.4,337.81,337.36,337.68,3597.0,319.3127,319.7007,319.2749,319.5777,3597.0
2018-10-09 11:55:00,337.71,337.71,337.24,337.24,3700.0,319.6061,319.6061,319.1613,319.1613,3700.0
2018-10-09 12:00:00,337.11,337.55,337.03,337.23,2945.0,319.0383,319.4547,318.9625,319.1518,2945.0
2018-10-09 12:05:00,337.34,337.36,337.14,337.28,1200.0,319.2559,319.2749,319.0666,319.1991,1200.0
2018-10-09 12:10:00,337.08,337.26,336.99,337.04,1507.0,319.0099,319.1802,318.9247,318.972,1507.0
2018-10-09 12:15:00,336.98,337.12,336.98,336.98,1400.0,318.9152,319.0477,318.9152,318.9152,1400.0
2018-10-09 12:20:00,337.0,337.09,336.99,337.03,2458.0,318.9342,319.0193,318.9247,318.9625,2458.0
2018-10-09 12:25:00,337.01,337.15,336.94,337.0,3775.0,318.9436,319.0761,318.8774,318.9342,3775.0
2018-10-09 12:30:00,336.98,337.19,336.58,336.66,9373.0,318.9152,319.114,318.5367,318.6124,9373.0
2018-10-09 12:35:00,336.81,337.13,336.72,337.11,2600.0,318.7543,319.0572,318.6692,319.0383,2600.0
2018-10-09 12:40:00,336.92,337.16,336.85,337.11,3240.0,318.8584,319.0856,318.7922,319.0383,3240.0
2018-10-09 12:45:00,337.03,337.08,336.58,336.85,2500.0,318.9625,319.0099,318.5367,318.7922,2500.0
2018-10-09 12:50:00,336.74,336.74,336.34,336.35,2374.0,318.6881,318.6881,318.3095,318.319,2374.0
2018-10-09 12:55:00,336.34,336.34,336.13,336.16,3302.0,318.3095,318.3095,318.1108,318.1392,3302.0
2018-10-09 13:00:00,336.21,336.31,335.67,335.67,2290.0,318.1865,318.2811,317.6755,317.6755,2290.0
2018-10-09 13:05:00,335.74,335.9,335.54,335.86,1548.0,317.7417,317.8931,317.5524,317.8553,1548.0
2018-10-09 13:10:00,336.04,336.36,336.04,336.22,10511.0,318.0256,318.3285,318.0256,318.196,10511.0
2018-10-09 13:15:00,336.3,336.68,336.29,336.32,1425.0,318.2717,318.6313,318.2622,318.2906,1425.0
2018-10-09 13:20:00,336.56,337.05,336.49,337.03,2298.0,318.5177,318.9815,318.4515,318.9625,2298.0
2018-10-09 13:25:00,336.92,336.92,336.5,336.64,2400.0,318.8584,318.8584,318.461,318.5935,2400.0
2018-10-09 13:30:00,336.53,336.66,336.53,336.62,1500.0,318.4893,318.6124,318.4893,318.5745,1500.0
2018-10-09 13:35:00,336.5,336.5,335.88,336.04,4885.0,318.461,318.461,317.8742,318.0256,4885.0
2018-10-09 13:40:00,336.11,336.11,335.58,335.86,3250.0,318.0919,318.0919,317.5903,317.8553,3250.0
2018-10-09 13:45:00,335.87,336.07,335.72,335.72,4467.0,317.8647,318.054,317.7228,317.7228,4467.0
2018-10-09 13:50:00,335.66,335.87,335.65,335.86,1900.0,317.666,317.8647,317.6565,317.8553,1900.0
2018-10-09 13:55:00,335.86,336.46,335.86,336.21,3709.0,317.8553,318.4231,317.8553,318.1865,3709.0
2018-10-09 14:00:00,336.16,336.29,336.01,336.01,4500.0,318.1392,318.2622,317.9972,317.9972,4500.0
2018-10-09 14:05:00,336.07,336.2,335.95,336.03,3619.0,318.054,318.177,317.9404,318.0162,3619.0
2018-10-09 14:10:00,336.11,336.12,335.9,335.95,2500.0,318.0919,318.1013,317.8931,317.9404,2500.0
2018-10-09 14:15:00,336.03,336.14,335.84,335.84,4244.0,318.0162,318.1203,317.8363,317.8363,4244.0
2018-10-09 14:20:00,335.72,336.12,335.72,336.12,2710.0,317.7228,318.1013,317.7228,318.1013,2710.0
2018-10-09 14:25:00,336.19,336.22,335.84,335.99,4600.0,318.1676,318.196,317.8363,317.9783,4600.0
2018-10-09 14:30:00,336.09,336.09,335.56,335.56,1500.0,318.0729,318.0729,317.5713,317.5713,1500.0
2018-10-09 14:35:00,335.69,336.09,335.49,336.01,3900.0,317.6944,318.0729,317.5051,317.9972,3900.0
2018-10-09 14:40:00,336.07,336.12,335.92,335.92,4109.0,318.054,318.1013,317.912,317.912,4109.0
2018-10-09 14:45:00,336.01,336.05,335.83,336.05,600.0,317.9972,318.0351,317.8269,318.0351,600.0
2018-10-09 14:50:00,336.05,336.74,336.01,336.62,5143.0,318.0351,318.6881,317.9972,318.5745,5143.0
2018-10-09 14:55:00,336.59,337.41,336.5,337.12,3069.0,318.5461,319.3222,318.461,319.0477,3069.0
2018-10-09 15:00:00,337.07,337.56,337.03,337.03,3935.0,319.0004,319.4641,318.9625,318.9625,3935.0
2018-10-09 15:05:00,337.1,337.25,336.99,337.08,3386.0,319.0288,319.1708,318.9247,319.0099,3386.0
2018-10-09 15:10:00,337.0,337.27,336.93,337.27,1908.0,318.9342,319.1897,318.8679,319.1897,1908.0
2018-10-09 15:15:00,337.24,337.38,337.24,337.29,3211.0,319.1613,319.2938,319.1613,319.2086,3211.0
2018-10-09 15:20:00,337.28,337.4,336.93,336.93,3400.0,319.1991,319.3127,318.8679,318.8679,3400.0
2018-10-09 15:25:00,337.06,337.19,336.87,336.93,4900.0,318.9909,319.114,318.8111,318.8679,4900.0
2018-10-09 15:30:00,336.94,336.94,336.25,336.27,5978.0,318.8774,318.8774,318.2244,318.2433,5978.0
2018-10-09 15:35:00,336.28,336.37,335.98,336.05,8785.0,318.2528,318.3379,317.9688,318.0351,8785.0
2018-10-09 15:40:00,335.99,336.23,335.6,336.23,6935.0,317.9783,318.2054,317.6092,318.2054,6935.0
2018-10-09 15:45:00,336.22,336.47,336.22,336.32,11425.0,318.196,318.4326,318.196,318.2906,11425.0
2018-10-09 15:50:00,336.3,336.3,335.7,335.95,15615.0,318.2717,318.2717,317.7038,317.9404,15615.0
2018-10-09 15:55:00,336.0,336.01,334.82,335.14,88125.0,317.9878,317.9972,316.871,317.1739,88125.0
2018-10-10 09:30:00,335.18,336.62,335.18,335.41,3749.0,317.2117,318.5745,317.2117,317.4294,3749.0
2018-10-10 09:35:00,334.92,336.59,334.92,335.69,2200.0,316.9657,318.5461,316.9657,317.6944,2200.0
2018-10-10 09:40:00,335.82,335.82,335.26,335.5,828.0,317.8174,317.8174,317.2874,317.5146,828.0
2018-10-10 09:45:00,334.97,334.99,334.04,334.08,1700.0,317.013,317.0319,316.1328,316.1707,1700.0
2018-10-10 09:50:00,334.31,334.35,333.73,333.73,2114.0,316.3884,316.4262,315.8395,315.8395,2114.0
2018-10-10 09:55:00,333.6,333.73,333.6,333.73,400.0,315.7164,315.8395,315.7164,315.8395,400.0
2018-10-10 10:00:00,333.62,333.81,332.56,332.56,7000.0,315.7353,315.9152,314.7322,314.7322,7000.0
2018-10-10 10:05:00,333.17,333.74,332.97,333.38,13289.0,315.3095,315.8489,315.1202,315.5082,13289.0
2018-10-10 10:10:00,333.4,334.39,333.4,334.02,4000.0,315.5271,316.4641,315.5271,316.1139,4000.0
2018-10-10 10:15:00,333.8,334.17,333.69,334.17,3925.0,315.9057,316.2559,315.8016,316.2559,3925.0
2018-10-10 10:20:00,334.17,335.41,334.15,335.08,6552.0,316.2559,317.4294,316.2369,317.1171,6552.0
2018-10-10 10:25:00,335.28,335.33,334.91,335.12,2200.0,317.3064,317.3537,316.9562,317.1549,2200.0
2018-10-10 10:30:00,335.23,335.37,334.62,334.62,4456.0,317.259,317.3915,316.6817,316.6817,4456.0
2018-10-10 10:35:00,334.39,335.65,334.39,335.23,3015.0,316.4641,317.6565,316.4641,317.259,3015.0
2018-10-10 10:40:00,335.53,335.66,335.18,335.18,1900.0,317.543,317.666,317.2117,317.2117,1900.0
2018-10-10 10:45:00,335.2,335.49,334.51,334.51,2210.0,317.2306,317.5051,316.5776,316.5776,2210.0
2018-10-10 10:50:00,334.66,335.38,334.66,335.2,10401.0,316.7196,317.401,316.7196,317.2306,10401.0
2018-10-10 10:55:00,335.22,335.22,334.08,334.37,2856.0,317.2496,317.2496,316.1707,316.4451,2856.0
2018-10-10 11:00:00,334.26,334.46,334.07,334.12,2900.0,316.341,316.5303,316.1612,316.2085,2900.0
2018-10-10 11:05:00,334.31,334.47,334.14,334.41,3867.0,316.3884,316.5398,316.2275,316.483,3867.0
2018-10-10 11:10:00,334.6,334.91,334.6,334.8,1750.0,316.6628,316.9562,316.6628,316.8521,1750.0
2018-10-10 11:15:00,334.74,334.74,334.49,334.62,2939.0,316.7953,316.7953,316.5587,316.6817,2939.0
2018-10-10 11:20:00,334.69,334.69,334.27,334.49,6450.0,316.748,316.748,316.3505,316.5587,6450.0
2018-10-10 11:25:00,334.57,335.29,334.55,335.17,4938.0,316.6344,317.3158,316.6155,317.2023,4938.0
2018-10-10 11:30:00,335.27,335.77,335.12,335.77,5090.0,317.2969,317.7701,317.1549,317.7701,5090.0
2018-10-10 11:35:00,335.77,335.98,335.32,335.39,11884.0,317.7701,317.9688,317.3442,317.4105,11884.0
2018-10-10 11:40:00,335.42,335.66,335.21,335.49,5854.0,317.4389,317.666,317.2401,317.5051,5854.0
2018-10-10 11:45:00,335.42,335.64,335.24,335.64,3662.0,317.4389,317.6471,317.2685,317.6471,3662.0
2018-10-10 11:50:00,335.68,335.75,335.5,335.5,2200.0,317.6849,317.7512,317.5146,317.5146,2200.0
2018-10-10 11:55:00,335.38,335.63,335.23,335.62,2897.0,317.401,317.6376,317.259,317.6281,2897.0
2018-10-10 12:00:00,335.54,335.64,335.36,335.49,3472.0,317.5524,317.6471,317.3821,317.5051,3472.0
2018-10-10 12:05:00,335.49,335.82,335.37,335.82,2685.0,317.5051,317.8174,317.3915,317.8174,2685.0
2018-10-10 12:10:00,335.8,336.02,335.61,336.02,1941.0,317.7985,318.0067,317.6187,318.0067,1941.0
2018-10-10 12:15:00,336.1,336.41,335.95,336.35,2000.0,318.0824,318.3758,317.9404,318.319,2000.0
2018-10-10 12:20:00,336.45,337.0,336.43,336.66,10252.0,318.4136,318.9342,318.3947,318.6124,10252.0
2018-10-10 12:25:00,336.59,336.6,336.17,336.23,1500.0,318.5461,318.5556,318.1486,318.2054,1500.0
2018-10-10 12:30:00,336.22,336.22,335.92,336.04,2523.0,318.196,318.196,317.912,318.0256,2523.0
2018-10-10 12:35:00,336.04,336.13,335.91,336.03,1900.0,318.0256,318.1108,317.9026,318.0162,1900.0
2018-10-10 12:40:00,336.04,336.19,335.8,336.03,2901.0,318.0256,318.1676,317.7985,318.0162,2901.0
2018-10-10 12:45:00,336.08,336.11,335.85,335.85,2800.0,318.0635,318.0919,317.8458,317.8458,2800.0
2018-10-10 12:50:00,336.04,336.18,335.86,335.97,4000.0,318.0256,318.1581,317.8553,317.9594,4000.0
2018-10-10 12:55:00,336.0,336.11,335.53,335.54,1400.0,317.9878,318.0919,317.543,317.5524,1400.0
2018-10-10 13:00:00,335.32,335.41,334.76,334.79,2899.0,317.3442,317.4294,316.8142,316.8426,2899.0
2018-10-10 13:05:00,334.86,335.14,334.85,334.93,1800.0,316.9089,317.1739,316.8994,316.9751,1800.0
2018-10-10 13:10:00,334.93,335.19,334.93,335.01,3632.0,316.9751,317.2212,316.9751,317.0508,3632.0
2018-10-10 13:15:00,335.08,335.09,334.36,334.52,4304.0,317.1171,317.1265,316.4357,316.5871,4304.0
2018-10-10 13:20:00,334.41,334.49,334.09,334.32,1400.0,316.483,316.5587,316.1802,316.3978,1400.0
2018-10-10 13:25:00,334.32,334.4,334.11,334.25,2300.0,316.3978,316.4735,316.1991,316.3316,2300.0
2018-10-10 13:30:00,334.2,334.2,333.33,333.33,2118.0,316.2843,316.2843,315.4609,315.4609,2118.0
2018-10-10 13:35:00,333.32,333.36,333.0,333.36,3706.0,315.4514,315.4893,315.1486,315.4893,3706.0
2018-10-10 13:40:00,333.27,333.35,332.6,332.81,2180.0,315.4041,315.4798,314.77,314.9688,2180.0
2018-10-10 13:45:00,332.82,333.31,332.82,333.31,2232.0,314.9782,315.442,314.9782,315.442,2232.0
2018-10-10 13:50:00,333.52,333.67,333.21,333.21,3750.0,315.6407,315.7827,315.3473,315.3473,3750.0
2018-10-10 13:55:00,333.13,333.26,333.01,333.01,2143.0,315.2716,315.3946,315.158,315.158,2143.0
2018-10-10 14:00:00,332.94,333.5,332.9,333.13,3311.0,315.0918,315.6218,315.0539,315.2716,3311.0
2018-10-10 14:05:00,332.99,333.07,332.36,332.71,3000.0,315.1391,315.2148,314.5429,314.8741,3000.0
2018-10-10 14:10:00,332.74,332.96,332.18,332.18,2925.0,314.9025,315.1107,314.3725,314.3725,2925.0
2018-10-10 14:15:00,332.31,332.97,332.31,332.6,2999.0,314.4956,315.1202,314.4956,314.77,2999.0
2018-10-10 14:20:00,332.62,332.97,332.35,332.97,1474.0,314.789,315.1202,314.5334,315.1202,1474.0
2018-10-10 14:25:00,332.68,332.83,332.62,332.73,3255.0,314.8457,314.9877,314.789,314.8931,3255.0
2018-10-10 14:30:00,332.82,332.96,332.49,332.49,2900.0,314.9782,315.1107,314.6659,314.6659,2900.0
2018-10-10 14:35:00,332.43,332.47,331.86,332.27,6896.0,314.6091,314.647,314.0697,314.4577,6896.0
2018-10-10 14:40:00,332.27,332.5,332.27,332.43,3000.0,314.4577,314.6754,314.4577,314.6091,3000.0
2018-10-10 14:45:00,332.39,332.74,332.3,332.65,11030.0,314.5713,314.9025,314.4861,314.8173,11030.0
2018-10-10 14:50:00,332.64,332.93,332.34,332.34,3127.0,314.8079,315.0823,314.524,314.524,3127.0
2018-10-10 14:55:00,332.5,332.76,332.47,332.76,1459.0,314.6754,314.9215,314.647,314.9215,1459.0
2018-10-10 15:00:00,332.62,332.62,332.01,332.11,1700.0,314.789,314.789,314.2117,314.3063,1700.0
2018-10-10 15:05:00,332.13,332.16,331.45,331.49,3649.0,314.3252,314.3536,313.6817,313.7195,3649.0
2018-10-10 15:10:00,331.54,331.54,330.83,330.85,2100.0,313.7669,313.7669,313.0949,313.1138,2100.0
2018-10-10 15:15:00,331.1,331.59,330.79,330.79,7001.0,313.3504,313.8142,313.0571,313.0571,7001.0
2018-10-10 15:20:00,331.06,331.85,331.02,331.73,2958.0,313.3126,314.0602,313.2747,313.9467,2958.0
2018-10-10 15:25:00,331.65,331.68,331.14,331.68,3652.0,313.871,313.8993,313.3883,313.8993,3652.0
2018-10-10 15:30:00,331.61,331.61,330.59,330.59,4313.0,313.8331,313.8331,312.8678,312.8678,4313.0
2018-10-10 15:35:00,330.52,330.52,329.79,329.82,9025.0,312.8015,312.8015,312.1107,312.1391,9025.0
2018-10-10 15:40:00,329.76,329.76,329.18,329.56,5400.0,312.0823,312.0823,311.5334,311.893,5400.0
2018-10-10 15:45:00,329.44,330.3,328.95,330.3,8790.0,311.7794,312.5933,311.3157,312.5933,8790.0
2018-10-10 15:50:00,330.24,330.24,329.11,329.12,10580.0,312.5365,312.5365,311.4671,311.4766,10580.0
2018-10-10 15:55:00,329.14,329.38,328.45,329.01,41246.0,311.4955,311.7226,310.8425,311.3725,41246.0
2018-10-11 09:30:00,327.86,327.86,326.16,326.55,10370.0,310.2841,310.2841,308.6753,309.0444,10370.0
2018-10-11 09:35:00,326.58,327.42,325.35,326.65,2648.0,309.0727,309.8677,307.9087,309.139,2648.0
2018-10-11 09:40:00,325.91,326.62,325.71,326.62,6300.0,308.4387,309.1106,308.2494,309.1106,6300.0
2018-10-11 09:45:00,327.02,328.11,326.26,328.11,4409.0,309.4892,310.5207,308.7699,310.5207,4409.0
2018-10-11 09:50:00,327.82,327.83,326.98,327.83,3601.0,310.2463,310.2557,309.4513,310.2557,3601.0
2018-10-11 09:55:00,327.58,328.43,327.29,328.43,3868.0,310.0191,310.8236,309.7447,310.8236,3868.0
2018-10-11 10:00:00,328.48,328.99,328.09,328.82,6164.0,310.8709,311.3536,310.5018,311.1927,6164.0
2018-10-11 10:05:00,328.73,328.96,328.3,328.86,5836.0,311.1075,311.3252,310.7005,311.2305,5836.0
2018-10-11 10:10:00,329.0,329.0,328.21,328.21,3600.0,311.363,311.363,310.6154,310.6154,3600.0
2018-10-11 10:15:00,328.28,328.69,327.97,328.69,7316.0,310.6816,311.0696,310.3882,311.0696,7316.0
2018-10-11 10:20:00,328.52,328.78,327.75,328.18,5600.0,310.9087,311.1548,310.18,310.587,5600.0
2018-10-11 10:25:00,328.18,328.69,328.18,328.51,2500.0,310.587,311.0696,310.587,310.8993,2500.0
2018-10-11 10:30:00,328.29,328.6,327.64,327.85,5407.0,310.6911,310.9845,310.0759,310.2747,5407.0
2018-10-11 10:35:00,327.91,327.99,327.46,327.71,3350.0,310.3314,310.4072,309.9056,310.1422,3350.0
2018-10-11 10:40:00,327.81,328.02,327.64,328.02,3705.0,310.2368,310.4356,310.0759,310.4356,3705.0
2018-10-11 10:45:00,328.17,328.17,327.38,327.38,5500.0,310.5775,310.5775,309.8299,309.8299,5500.0
2018-10-11 10:50:00,327.37,327.8,327.25,327.58,4095.0,309.8204,310.2273,309.7068,310.0191,4095.0
2018-10-11 10:55:00,327.75,327.84,327.39,327.65,2214.0,310.18,310.2652,309.8393,310.0854,2214.0
2018-10-11 11:00:00,327.68,327.94,326.3,326.3,6282.0,310.1138,310.3598,308.8078,308.8078,6282.0
2018-10-11 11:05:00,326.47,326.47,326.08,326.32,3300.0,308.9686,308.9686,308.5996,308.8267,3300.0
2018-10-11 11:10:00,326.39,326.44,325.73,325.96,7076.0,308.8929,308.9403,308.2683,308.486,7076.0
2018-10-11 11:15:00,325.88,326.34,325.65,326.05,2950.0,308.4103,308.8456,308.1926,308.5712,2950.0
2018-10-11 11:20:00,326.06,326.93,326.06,326.93,3442.0,308.5806,309.404,308.5806,309.404,3442.0
2018-10-11 11:25:00,327.0,327.14,326.68,326.69,3080.0,309.4702,309.6027,309.1674,309.1769,3080.0
2018-10-11 11:30:00,326.59,326.71,326.48,326.56,1200.0,309.0822,309.1958,308.9781,309.0538,1200.0
2018-10-11 11:35:00,326.69,326.69,325.34,325.69,4100.0,309.1769,309.1769,307.8992,308.2305,4100.0
2018-10-11 11:40:00,325.94,326.28,325.94,326.08,3007.0,308.4671,308.7888,308.4671,308.5996,3007.0
2018-10-11 11:45:00,325.7,326.92,325.69,326.92,4040.0,308.2399,309.3945,308.2305,309.3945,4040.0
2018-10-11 11:50:00,326.8,327.99,326.8,327.49,10153.0,309.281,310.4072,309.281,309.934,10153.0
2018-10-11 11:55:00,327.18,327.43,326.92,327.03,1306.0,309.6406,309.8772,309.3945,309.4986,1306.0
2018-10-11 12:00:00,326.76,327.02,326.58,326.87,2100.0,309.2431,309.4892,309.0727,309.3472,2100.0
2018-10-11 12:05:00,326.76,327.71,326.7,327.3,3129.0,309.2431,310.1422,309.1863,309.7541,3129.0
2018-10-11 12:10:00,327.19,327.57,327.19,327.57,1100.0,309.65,310.0097,309.65,310.0097,1100.0
2018-10-11 12:15:00,327.88,328.1,327.83,328.1,600.0,310.3031,310.5113,310.2557,310.5113,600.0
2018-10-11 12:20:00,328.44,329.14,328.44,328.82,3800.0,310.833,311.4955,310.833,311.1927,3800.0
2018-10-11 12:25:00,328.79,328.79,328.44,328.62,2103.0,311.1643,311.1643,310.833,311.0034,2103.0
2018-10-11 12:30:00,328.25,328.51,328.25,328.39,2168.0,310.6532,310.8993,310.6532,310.7857,2168.0
2018-10-11 12:35:00,328.51,328.71,327.98,327.99,2872.0,310.8993,311.0886,310.3977,310.4072,2872.0
2018-10-11 12:40:00,327.87,328.01,327.63,328.01,3900.0,310.2936,310.4261,310.0665,310.4261,3900.0
2018-10-11 12:45:00,328.15,328.15,327.85,327.89,3100.0,310.5586,310.5586,310.2747,310.3125,3100.0
2018-10-11 12:50:00,327.64,328.07,327.5,327.85,3100.0,310.0759,310.4829,309.9434,310.2747,3100.0
2018-10-11 12:55:00,327.66,327.87,327.4,327.71,5007.0,310.0949,310.2936,309.8488,310.1422,5007.0
2018-10-11 13:00:00,327.58,327.58,326.65,326.65,4700.0,310.0191,310.0191,309.139,309.139,4700.0
2018-10-11 13:05:00,326.47,326.73,326.4,326.73,5635.0,308.9686,309.2147,308.9024,309.2147,5635.0
2018-10-11 13:10:00,326.81,327.35,326.72,327.35,2420.0,309.2904,309.8015,309.2052,309.8015,2420.0
2018-10-11 13:15:00,327.49,327.97,327.46,327.74,2200.0,309.934,310.3882,309.9056,310.1706,2200.0
2018-10-11 13:20:00,327.79,327.8,327.2,327.38,3700.0,310.2179,310.2273,309.6595,309.8299,3700.0
2018-10-11 13:25:00,327.38,327.54,327.17,327.48,4217.0,309.8299,309.9813,309.6311,309.9245,4217.0
2018-10-11 13:30:00,327.78,327.83,327.36,327.36,3600.0,310.2084,310.2557,309.8109,309.8109,3600.0
2018-10-11 13:35:00,327.52,327.52,326.72,326.81,2622.0,309.9624,309.9624,309.2052,309.2904,2622.0
2018-10-11 13:40:00,327.08,327.16,326.22,326.75,2506.0,309.5459,309.6217,308.732,309.2336,2506.0
2018-10-11 13:45:00,326.67,326.67,326.2,326.32,4604.0,309.1579,309.1579,308.7131,308.8267,4604.0
2018-10-11 13:50:00,326.1,326.42,325.8,326.31,2907.0,308.6185,308.9213,308.3346,308.8172,2907.0
2018-10-11 13:55:00,326.41,326.75,326.03,326.75,3200.0,308.9119,309.2336,308.5522,309.2336,3200.0
2018-10-11 14:00:00,326.91,326.92,326.47,326.88,2712.0,309.3851,309.3945,308.9686,309.3567,2712.0
2018-10-11 14:05:00,327.16,327.2,326.47,326.47,2838.0,309.6217,309.6595,308.9686,308.9686,2838.0
2018-10-11 14:10:00,326.34,326.38,325.63,325.63,3900.0,308.8456,308.8835,308.1737,308.1737,3900.0
2018-10-11 14:15:00,325.61,325.87,325.39,325.69,6396.0,308.1547,308.4008,307.9465,308.2305,6396.0
2018-10-11 14:20:00,325.72,326.49,325.62,325.62,5400.0,308.2588,308.9876,308.1642,308.1642,5400.0
2018-10-11 14:25:00,325.53,325.85,325.04,325.41,7509.0,308.079,308.3819,307.6153,307.9655,7509.0
2018-10-11 14:30:00,325.15,325.23,323.58,323.94,8292.0,307.7194,307.7951,306.2336,306.5743,8292.0
2018-10-11 14:35:00,323.58,323.58,322.25,322.87,5114.0,306.2336,306.2336,304.9749,305.5616,5114.0
2018-10-11 14:40:00,322.95,322.95,320.11,320.11,11756.0,305.6373,305.6373,302.9496,302.9496,11756.0
2018-10-11 14:45:00,320.2,321.13,318.98,320.69,17794.0,303.0348,303.9149,301.8802,303.4985,17794.0
2018-10-11 14:50:00,320.23,321.93,320.22,321.61,4005.0,303.0632,304.672,303.0537,304.3692,4005.0
2018-10-11 14:55:00,321.17,321.54,320.32,321.54,8067.0,303.9528,304.3029,303.1483,304.3029,8067.0
2018-10-11 15:00:00,321.49,321.69,320.7,321.16,8504.0,304.2556,304.4449,303.508,303.9433,8504.0
2018-10-11 15:05:00,321.42,321.42,320.23,320.47,5698.0,304.1894,304.1894,303.0632,303.2903,5698.0
2018-10-11 15:10:00,320.29,322.6,320.02,321.79,10801.0,303.1199,305.3061,302.8644,304.5395,10801.0
2018-10-11 15:15:00,321.72,324.4,321.72,323.86,5502.0,304.4733,307.0096,304.4733,306.4986,5502.0
2018-10-11 15:20:00,323.86,324.09,323.02,323.75,7900.0,306.4986,306.7162,305.7036,306.3945,7900.0
2018-10-11 15:25:00,323.37,323.75,323.07,323.37,3840.0,306.0348,306.3945,305.7509,306.0348,3840.0
2018-10-11 15:30:00,323.85,323.85,322.83,323.0,7348.0,306.4891,306.4891,305.5238,305.6847,7348.0
2018-10-11 15:35:00,322.78,322.8,322.23,322.55,6530.0,305.4765,305.4954,304.9559,305.2588,6530.0
2018-10-11 15:40:00,322.47,322.63,321.52,321.52,8036.0,305.1831,305.3345,304.284,304.284,8036.0
2018-10-11 15:45:00,321.53,321.67,319.66,319.66,12158.0,304.2935,304.426,302.5237,302.5237,12158.0
2018-10-11 15:50:00,319.67,321.05,319.67,320.23,15722.0,302.5332,303.8392,302.5332,303.0632,15722.0
2018-10-11 15:55:00,320.23,320.62,319.57,319.93,39938.0,303.0632,303.4322,302.4385,302.7792,39938.0
2018-10-12 09:30:00,322.89,324.63,322.75,322.96,10779.0,305.5806,307.2273,305.4481,305.6468,10779.0
2018-10-12 09:35:00,322.7,324.62,322.7,323.51,8400.0,305.4007,307.2178,305.4007,306.1673,8400.0
2018-10-12 09:40:00,323.75,323.86,323.14,323.46,6834.0,306.3945,306.4986,305.8172,306.12,6834.0
2018-10-12 09:45:00,323.72,324.43,323.5,323.5,13184.0,306.3661,307.038,306.1579,306.1579,13184.0
2018-10-12 09:50:00,323.5,324.67,323.31,324.26,10593.0,306.1579,307.2651,305.978,306.8771,10593.0
2018-10-12 09:55:00,324.22,324.97,324.18,324.77,7400.0,306.8393,307.5491,306.8014,307.3598,7400.0
2018-10-12 10:00:00,324.55,325.16,324.15,325.16,7733.0,307.1516,307.7289,306.773,307.7289,7733.0
2018-10-12 10:05:00,324.96,325.28,324.4,325.22,5350.0,307.5396,307.8424,307.0096,307.7857,5350.0
2018-10-12 10:10:00,325.46,325.52,324.8,324.94,7592.0,308.0128,308.0696,307.3882,307.5207,7592.0
2018-10-12 10:15:00,324.69,324.76,324.52,324.75,2510.0,307.2841,307.3503,307.1232,307.3408,2510.0
2018-10-12 10:20:00,324.95,325.03,324.41,324.41,5275.0,307.5301,307.6058,307.0191,307.0191,5275.0
2018-10-12 10:25:00,324.4,324.5,324.01,324.5,1100.0,307.0096,307.1043,306.6405,307.1043,1100.0
2018-10-12 10:30:00,324.23,324.75,324.0,324.59,3608.0,306.8487,307.3408,306.6311,307.1894,3608.0
2018-10-12 10:35:00,324.8,325.12,324.53,324.75,3500.0,307.3882,307.691,307.1326,307.3408,3500.0
2018-10-12 10:40:00,324.8,324.91,324.58,324.58,4639.0,307.3882,307.4923,307.18,307.18,4639.0
2018-10-12 10:45:00,324.58,324.58,324.06,324.06,4992.0,307.18,307.18,306.6878,306.6878,4992.0
2018-10-12 10:50:00,324.0,324.33,323.95,324.27,2872.0,306.6311,306.9434,306.5837,306.8866,2872.0
2018-10-12 10:55:00,324.68,324.7,324.29,324.54,1800.0,307.2746,307.2935,306.9055,307.1421,1800.0
2018-10-12 11:00:00,324.38,324.53,323.91,323.91,2906.0,306.9907,307.1326,306.5459,306.5459,2906.0
2018-10-12 11:05:00,323.78,323.92,323.05,323.87,3178.0,306.4228,306.5553,305.732,306.508,3178.0
2018-10-12 11:10:00,324.08,324.17,323.39,323.39,4562.0,306.7068,306.7919,306.0538,306.0538,4562.0
2018-10-12 11:15:00,323.39,323.46,322.87,322.87,5237.0,306.0538,306.12,305.5616,305.5616,5237.0
2018-10-12 11:20:00,322.87,323.28,322.67,322.68,2900.0,305.5616,305.9497,305.3724,305.3818,2900.0
2018-10-12 11:25:00,322.68,323.15,322.52,322.72,1922.0,305.3818,305.8266,305.2304,305.4197,1922.0
2018-10-12 11:30:00,322.53,322.77,322.35,322.54,1736.0,305.2399,305.467,305.0695,305.2493,1736.0
2018-10-12 11:35:00,322.54,322.66,322.16,322.45,3860.0,305.2493,305.3629,304.8897,305.1641,3860.0
2018-10-12 11:40:00,322.36,322.36,321.56,321.67,3900.0,305.079,305.079,304.3219,304.426,3900.0
2018-10-12 11:45:00,321.35,322.23,321.35,322.07,3400.0,304.1231,304.9559,304.1231,304.8045,3400.0
2018-10-12 11:50:00,322.34,322.66,322.21,322.42,859.0,305.06,305.3629,304.937,305.1358,859.0
2018-10-12 11:55:00,322.6,322.89,322.41,322.86,2804.0,305.3061,305.5806,305.1263,305.5522,2804.0
2018-10-12 12:00:00,322.74,322.74,321.85,321.85,4700.0,305.4386,305.4386,304.5963,304.5963,4700.0
2018-10-12 12:05:00,321.71,321.77,321.18,321.68,3954.0,304.4638,304.5206,303.9622,304.4354,3954.0
2018-10-12 12:10:00,321.47,321.5,321.45,321.5,500.0,304.2367,304.2651,304.2178,304.2651,500.0
2018-10-12 12:15:00,321.61,321.61,320.96,320.97,2700.0,304.3692,304.3692,303.754,303.7635,2700.0
2018-10-12 12:20:00,320.93,321.07,320.79,320.85,6433.0,303.7256,303.8581,303.5931,303.6499,6433.0
2018-10-12 12:25:00,320.76,320.76,319.53,319.73,5305.0,303.5647,303.5647,302.4007,302.59,5305.0
2018-10-12 12:30:00,319.73,320.1,319.54,320.1,2520.0,302.59,302.9401,302.4101,302.9401,2520.0
2018-10-12 12:35:00,320.01,320.04,319.12,319.15,5045.0,302.855,302.8833,302.0127,302.0411,5045.0
2018-10-12 12:40:00,319.17,319.43,318.65,318.65,3582.0,302.06,302.306,301.5679,301.5679,3582.0
2018-10-12 12:45:00,318.99,319.17,318.14,318.18,3903.0,301.8896,302.06,301.0852,301.1231,3903.0
2018-10-12 12:50:00,318.49,318.79,318.06,318.5,11265.0,301.4164,301.7004,301.0095,301.4259,11265.0
2018-10-12 12:55:00,318.68,319.43,318.49,319.1,5600.0,301.5962,302.306,301.4164,301.9937,5600.0
2018-10-12 13:00:00,319.23,319.74,318.86,319.73,4578.0,302.1168,302.5994,301.7666,302.59,4578.0
2018-10-12 13:05:00,319.9,320.12,319.55,319.73,4292.0,302.7508,302.9591,302.4196,302.59,4292.0
2018-10-12 13:10:00,319.86,320.16,319.21,319.23,5781.0,302.713,302.9969,302.0978,302.1168,5781.0
2018-10-12 13:15:00,319.27,319.27,318.42,318.67,2600.0,302.1546,302.1546,301.3502,301.5868,2600.0
2018-10-12 13:20:00,318.55,319.2,318.48,319.09,5800.0,301.4732,302.0884,301.407,301.9843,5800.0
2018-10-12 13:25:00,319.13,319.13,318.4,318.58,3706.0,302.0221,302.0221,301.3313,301.5016,3706.0
2018-10-12 13:30:00,318.41,318.63,317.93,317.96,3631.0,301.3407,301.5489,300.8865,300.9148,3631.0
2018-10-12 13:35:00,318.16,318.16,317.27,317.71,6210.0,301.1041,301.1041,300.2618,300.6782,6210.0
2018-10-12 13:40:00,317.68,318.08,317.45,318.01,4301.0,300.6499,301.0284,300.4322,300.9622,4301.0
2018-10-12 13:45:00,318.18,319.36,318.18,319.1,2007.0,301.1231,302.2398,301.1231,301.9937,2007.0
2018-10-12 13:50:00,319.21,319.24,318.86,319.19,4600.0,302.0978,302.1262,301.7666,302.0789,4600.0
2018-10-12 13:55:00,319.02,319.24,318.51,318.51,3800.0,301.918,302.1262,301.4354,301.4354,3800.0
2018-10-12 14:00:00,318.26,318.26,317.62,317.96,6200.0,301.1988,301.1988,300.5931,300.9148,6200.0
2018-10-12 14:05:00,317.85,318.24,317.46,317.49,3500.0,300.8107,301.1798,300.4417,300.47,3500.0
2018-10-12 14:10:00,317.27,317.27,316.21,316.21,5701.0,300.2618,300.2618,299.2587,299.2587,5701.0
2018-10-12 14:15:00,316.01,317.28,316.01,317.24,4558.0,299.0694,300.2713,299.0694,300.2334,4558.0
2018-10-12 14:20:00,317.02,317.37,316.78,317.14,3348.0,300.0252,300.3565,299.7981,300.1388,3348.0
2018-10-12 14:25:00,316.96,316.96,316.17,316.85,5030.0,299.9685,299.9685,299.2208,299.8644,5030.0
2018-10-12 14:30:00,316.95,317.06,316.38,316.4,3401.0,299.959,300.0631,299.4195,299.4385,3401.0
2018-10-12 14:35:00,316.23,317.04,316.23,317.04,4030.0,299.2776,300.0442,299.2776,300.0442,4030.0
2018-10-12 14:40:00,317.14,317.14,316.22,316.22,6585.0,300.1388,300.1388,299.2681,299.2681,6585.0
2018-10-12 14:45:00,316.2,316.34,315.56,315.76,3705.0,299.2492,299.3817,298.6435,298.8328,3705.0
2018-10-12 14:50:00,315.68,316.77,315.68,316.76,5203.0,298.7571,299.7886,298.7571,299.7792,5203.0
2018-10-12 14:55:00,316.53,317.15,316.42,317.14,8365.0,299.5615,300.1483,299.4574,300.1388,8365.0
2018-10-12 15:00:00,317.32,317.32,316.37,316.59,5238.0,300.3092,300.3092,299.4101,299.6183,5238.0
2018-10-12 15:05:00,316.42,317.23,316.18,317.12,14303.0,299.4574,300.224,299.2303,300.1199,14303.0
2018-10-12 15:10:00,317.21,317.4,316.6,316.73,7369.0,300.2051,300.3849,299.6278,299.7508,7369.0
2018-10-12 15:15:00,316.62,316.68,315.61,315.83,11990.0,299.6467,299.7035,298.6908,298.899,11990.0
2018-10-12 15:20:00,315.96,316.75,315.96,316.75,9178.0,299.0221,299.7697,299.0221,299.7697,9178.0
2018-10-12 15:25:00,316.66,317.55,316.66,317.55,13531.0,299.6845,300.5268,299.6845,300.5268,13531.0
2018-10-12 15:30:00,317.57,318.17,317.37,317.99,4182.0,300.5458,301.1136,300.3565,300.9432,4182.0
2018-10-12 15:35:00,317.98,318.08,317.4,317.69,12088.0,300.9338,301.0284,300.3849,300.6593,12088.0
2018-10-12 15:40:00,317.76,318.34,317.72,318.34,9084.0,300.7256,301.2745,300.6877,301.2745,9084.0
2018-10-12 15:45:00,318.35,318.56,317.76,318.47,16165.0,301.2839,301.4827,300.7256,301.3975,16165.0
2018-10-12 15:50:00,318.48,318.89,318.4,318.82,11387.0,301.407,301.795,301.3313,301.7287,11387.0
2018-10-12 15:55:00,318.76,319.5,318.15,318.24,43685.0,301.672,302.3723,301.0947,301.1798,43685.0
2018-10-15 09:30:00,317.95,318.0,316.9,317.79,11155.0,300.9054,300.9527,299.9117,300.754,11155.0
2018-10-15 09:35:00,317.81,318.0,316.82,317.99,5344.0,300.7729,300.9527,299.836,300.9432,5344.0
2018-10-15 09:40:00,317.92,317.92,317.27,317.33,6432.0,300.877,300.877,300.2618,300.3186,6432.0
2018-10-15 09:45:00,317.57,318.59,317.57,317.82,13052.0,300.5458,301.5111,300.5458,300.7824,13052.0
2018-10-15 09:50:00,317.58,317.64,316.47,316.49,5009.0,300.5552,300.612,299.5047,299.5237,5009.0
2018-10-15 09:55:00,316.46,317.67,316.46,316.73,3333.0,299.4953,300.6404,299.4953,299.7508,3333.0
2018-10-15 10:00:00,316.71,317.07,316.33,316.81,4635.0,299.7319,300.0726,299.3722,299.8265,4635.0
2018-10-15 10:05:00,317.02,317.38,316.81,317.14,2375.0,300.0252,300.3659,299.8265,300.1388,2375.0
2018-10-15 10:10:00,317.12,318.41,317.12,317.67,4518.0,300.1199,301.3407,300.1199,300.6404,4518.0
2018-10-15 10:15:00,317.68,318.62,317.63,317.63,3350.0,300.6499,301.5395,300.6025,300.6025,3350.0
2018-10-15 10:20:00,317.89,318.96,317.89,318.96,5806.0,300.8486,301.8612,300.8486,301.8612,5806.0
2018-10-15 10:25:00,319.03,319.8,318.94,319.21,11553.0,301.9275,302.6562,301.8423,302.0978,11553.0
2018-10-15 10:30:00,319.17,319.59,319.0,319.18,3642.0,302.06,302.4575,301.8991,302.0694,3642.0
2018-10-15 10:35:00,319.38,319.38,318.43,318.43,6917.0,302.2587,302.2587,301.3597,301.3597,6917.0
2018-10-15 10:40:00,318.41,318.77,318.4,318.75,3952.0,301.3407,301.6814,301.3313,301.6625,3952.0
2018-10-15 10:45:00,318.73,319.14,318.73,319.14,3522.0,301.6436,302.0316,301.6436,302.0316,3522.0
2018-10-15 10:50:00,319.07,319.22,318.9,319.19,5659.0,301.9653,302.1073,301.8045,302.0789,5659.0
2018-10-15 10:55:00,319.19,319.91,319.19,319.45,3650.0,302.0789,302.7603,302.0789,302.325,3650.0
2018-10-15 11:00:00,319.51,319.51,318.8,318.8,3400.0,302.3818,302.3818,301.7098,301.7098,3400.0
2018-10-15 11:05:00,318.96,319.11,318.58,318.58,3203.0,301.8612,302.0032,301.5016,301.5016,3203.0
2018-10-15 11:10:00,318.47,318.51,318.04,318.47,5100.0,301.3975,301.4354,300.9906,301.3975,5100.0
2018-10-15 11:15:00,318.43,318.43,318.03,318.03,3057.0,301.3597,301.3597,300.9811,300.9811,3057.0
2018-10-15 11:20:00,318.22,318.35,317.58,317.76,3159.0,301.1609,301.2839,300.5552,300.7256,3159.0
2018-10-15 11:25:00,317.68,318.19,317.44,318.18,3512.0,300.6499,301.1325,300.4227,301.1231,3512.0
2018-10-15 11:30:00,318.07,318.29,317.7,317.84,1700.0,301.0189,301.2272,300.6688,300.8013,1700.0
2018-10-15 11:35:00,317.97,319.25,317.97,319.24,5900.0,300.9243,302.1357,300.9243,302.1262,5900.0
2018-10-15 11:40:00,319.24,319.39,319.08,319.08,2137.0,302.1262,302.2682,301.9748,301.9748,2137.0
2018-10-15 11:45:00,319.1,319.39,318.73,318.79,4469.0,301.9937,302.2682,301.6436,301.7004,4469.0
2018-10-15 11:50:00,318.79,318.94,318.4,318.5,6510.0,301.7004,301.8423,301.3313,301.4259,6510.0
2018-10-15 11:55:00,318.57,318.68,318.35,318.45,7171.0,301.4921,301.5962,301.2839,301.3786,7171.0
2018-10-15 12:00:00,318.46,318.46,317.82,317.82,3231.0,301.388,301.388,300.7824,300.7824,3231.0
2018-10-15 12:05:00,317.97,318.16,317.84,317.97,2400.0,300.9243,301.1041,300.8013,300.9243,2400.0
2018-10-15 12:10:00,317.85,318.09,317.15,317.5,2700.0,300.8107,301.0379,300.1483,300.4795,2700.0
2018-10-15 12:15:00,317.61,317.89,317.61,317.69,1700.0,300.5836,300.8486,300.5836,300.6593,1700.0
2018-10-15 12:20:00,317.92,318.58,317.85,318.58,2700.0,300.877,301.5016,300.8107,301.5016,2700.0
2018-10-15 12:25:00,318.7,318.84,318.38,318.38,2600.0,301.6152,301.7477,301.3123,301.3123,2600.0
2018-10-15 12:30:00,318.38,318.38,318.03,318.24,2708.0,301.3123,301.3123,300.9811,301.1798,2708.0
2018-10-15 12:35:00,318.37,318.8,318.36,318.55,2300.0,301.3029,301.7098,301.2934,301.4732,2300.0
2018-10-15 12:40:00,318.66,318.66,318.57,318.57,1503.0,301.5773,301.5773,301.4921,301.4921,1503.0
2018-10-15 12:45:00,318.66,318.66,318.16,318.48,3936.0,301.5773,301.5773,301.1041,301.407,3936.0
2018-10-15 12:50:00,318.41,318.7,318.41,318.48,1822.0,301.3407,301.6152,301.3407,301.407,1822.0
2018-10-15 12:55:00,318.66,318.66,318.36,318.36,700.0,301.5773,301.5773,301.2934,301.2934,700.0
2018-10-15 13:00:00,318.43,318.95,318.34,318.95,2910.0,301.3597,301.8518,301.2745,301.8518,2910.0
2018-10-15 13:05:00,318.87,319.17,318.65,318.92,2071.0,301.7761,302.06,301.5679,301.8234,2071.0
2018-10-15 13:10:00,319.01,319.01,318.92,318.93,200.0,301.9086,301.9086,301.8234,301.8328,200.0
2018-10-15 13:15:00,318.83,319.19,318.82,318.84,4843.0,301.7382,302.0789,301.7287,301.7477,4843.0
2018-10-15 13:20:00,318.85,318.86,318.4,318.61,2650.0,301.7571,301.7666,301.3313,301.53,2650.0
2018-10-15 13:25:00,318.9,318.9,318.63,318.88,1374.0,301.8045,301.8045,301.5489,301.7855,1374.0
2018-10-15 13:30:00,318.96,319.91,318.75,319.91,2886.0,301.8612,302.7603,301.6625,302.7603,2886.0
2018-10-15 13:35:00,319.8,319.8,319.39,319.58,3201.0,302.6562,302.6562,302.2682,302.448,3201.0
2018-10-15 13:40:00,319.6,319.95,319.42,319.42,2620.0,302.4669,302.7982,302.2966,302.2966,2620.0
2018-10-15 13:45:00,319.46,319.62,319.36,319.62,1800.0,302.3344,302.4859,302.2398,302.4859,1800.0
2018-10-15 13:50:00,319.54,319.54,319.11,319.19,1900.0,302.4101,302.4101,302.0032,302.0789,1900.0
2018-10-15 13:55:00,319.17,319.58,319.11,319.38,3000.0,302.06,302.448,302.0032,302.2587,3000.0
2018-10-15 14:00:00,319.32,319.33,318.45,318.84,3379.0,302.2019,302.2114,301.3786,301.7477,3379.0
2018-10-15 14:05:00,318.93,318.93,318.5,318.5,1200.0,301.8328,301.8328,301.4259,301.4259,1200.0
2018-10-15 14:10:00,318.47,318.47,317.95,318.11,3605.0,301.3975,301.3975,300.9054,301.0568,3605.0
2018-10-15 14:15:00,317.77,318.18,317.73,317.93,1600.0,300.735,301.1231,300.6972,300.8865,1600.0
2018-10-15 14:20:00,317.86,318.52,317.86,318.17,2500.0,300.8202,301.4448,300.8202,301.1136,2500.0
2018-10-15 14:25:00,317.92,317.92,317.45,317.84,1600.0,300.877,300.877,300.4322,300.8013,1600.0
2018-10-15 14:30:00,317.82,318.31,317.79,318.14,4755.0,300.7824,301.2461,300.754,301.0852,4755.0
2018-10-15 14:35:00,318.11,318.11,317.45,317.61,5751.0,301.0568,301.0568,300.4322,300.5836,5751.0
2018-10-15 14:40:00,317.47,318.41,317.47,318.41,3800.0,300.4511,301.3407,300.4511,301.3407,3800.0
2018-10-15 14:45:00,318.49,318.94,318.35,318.94,2700.0,301.4164,301.8423,301.2839,301.8423,2700.0
2018-10-15 14:50:00,319.18,319.19,319.17,319.19,1250.0,302.0694,302.0789,302.06,302.0789,1250.0
2018-10-15 14:55:00,319.17,319.3,318.93,318.93,4004.0,302.06,302.183,301.8328,301.8328,4004.0
2018-10-15 15:00:00,319.18,319.18,318.69,319.07,2600.0,302.0694,302.0694,301.6057,301.9653,2600.0
2018-10-15 15:05:00,318.89,319.19,318.43,318.46,4298.0,301.795,302.0789,301.3597,301.388,4298.0
2018-10-15 15:10:00,318.46,318.5,318.11,318.12,3700.0,301.388,301.4259,301.0568,301.0663,3700.0
2018-10-15 15:15:00,318.05,318.2,317.75,317.82,3300.0,301.0,301.142,300.7161,300.7824,3300.0
2018-10-15 15:20:00,317.69,318.08,317.6,318.08,3500.0,300.6593,301.0284,300.5741,301.0284,3500.0
2018-10-15 15:25:00,318.21,318.21,317.72,317.74,3100.0,301.1514,301.1514,300.6877,300.7066,3100.0
2018-10-15 15:30:00,317.74,317.83,317.36,317.71,4792.0,300.7066,300.7918,300.347,300.6782,4792.0
2018-10-15 15:35:00,317.83,317.83,317.58,317.64,2420.0,300.7918,300.7918,300.5552,300.612,2420.0
2018-10-15 15:40:00,317.8,318.01,317.56,317.64,4792.0,300.7634,300.9622,300.5363,300.612,4792.0
2018-10-15 15:45:00,317.63,317.86,317.31,317.81,6734.0,300.6025,300.8202,300.2997,300.7729,6734.0
2018-10-15 15:50:00,317.75,317.91,317.27,317.58,8289.0,300.7161,300.8675,300.2618,300.5552,8289.0
2018-10-15 15:55:00,317.44,317.47,316.86,316.9,21763.0,300.4227,300.4511,299.8738,299.9117,21763.0
2018-10-16 09:30:00,321.66,323.87,320.29,323.5,13653.0,304.4165,306.508,303.1199,306.1579,13653.0
2018-10-16 09:35:00,323.54,323.54,321.0,322.29,10958.0,306.1957,306.1957,303.7919,305.0127,10958.0
2018-10-16 09:40:00,322.42,322.6,322.06,322.6,1755.0,305.1358,305.3061,304.7951,305.3061,1755.0
2018-10-16 09:45:00,322.64,323.39,322.64,322.96,2250.0,305.344,306.0538,305.344,305.6468,2250.0
2018-10-16 09:50:00,322.99,323.07,322.68,323.04,1400.0,305.6752,305.7509,305.3818,305.7225,1400.0
2018-10-16 09:55:00,323.06,323.86,323.06,323.45,1600.0,305.7414,306.4986,305.7414,306.1105,1600.0
2018-10-16 10:00:00,323.27,323.87,323.27,323.32,2179.0,305.9402,306.508,305.9402,305.9875,2179.0
2018-10-16 10:05:00,323.75,324.18,323.6,323.71,4670.0,306.3945,306.8014,306.2525,306.3566,4670.0
2018-10-16 10:10:00,323.86,324.05,323.59,323.59,1903.0,306.4986,306.6784,306.243,306.243,1903.0
2018-10-16 10:15:00,323.7,324.04,323.61,323.93,2036.0,306.3471,306.6689,306.262,306.5648,2036.0
2018-10-16 10:20:00,324.1,324.89,324.09,324.41,3818.0,306.7257,307.4733,306.7162,307.0191,3818.0
2018-10-16 10:25:00,324.3,324.8,323.99,324.05,2700.0,306.915,307.3882,306.6216,306.6784,2700.0
2018-10-16 10:30:00,324.18,324.18,323.43,323.67,1922.0,306.8014,306.8014,306.0916,306.3187,1922.0
2018-10-16 10:35:00,323.74,324.38,323.74,324.34,2477.0,306.385,306.9907,306.385,306.9528,2477.0
2018-10-16 10:40:00,324.41,324.69,324.4,324.65,1733.0,307.0191,307.2841,307.0096,307.2462,1733.0
2018-10-16 10:45:00,324.69,324.7,324.19,324.7,1000.0,307.2841,307.2935,306.8109,307.2935,1000.0
2018-10-16 10:50:00,324.9,325.5,324.9,325.27,370.0,307.4828,308.0506,307.4828,307.833,370.0
2018-10-16 10:55:00,325.24,325.5,325.23,325.5,1545.0,307.8046,308.0506,307.7951,308.0506,1545.0
2018-10-16 11:00:00,325.67,325.67,325.31,325.43,1400.0,308.2115,308.2115,307.8708,307.9844,1400.0
2018-10-16 11:05:00,325.33,325.56,325.24,325.56,2143.0,307.8898,308.1074,307.8046,308.1074,2143.0
2018-10-16 11:10:00,325.32,326.6,325.32,326.32,2938.0,307.8803,309.0917,307.8803,308.8267,2938.0
2018-10-16 11:15:00,326.36,326.4,325.81,325.81,1400.0,308.8645,308.9024,308.344,308.344,1400.0
2018-10-16 11:20:00,325.75,325.82,325.09,325.25,1400.0,308.2872,308.3535,307.6626,307.814,1400.0
2018-10-16 11:25:00,325.35,325.75,325.2,325.51,2554.0,307.9087,308.2872,307.7667,308.0601,2554.0
2018-10-16 11:30:00,325.5,325.55,325.27,325.42,1148.0,308.0506,308.098,307.833,307.9749,1148.0
2018-10-16 11:35:00,325.53,325.94,325.53,325.94,1100.0,308.079,308.4671,308.079,308.4671,1100.0
2018-10-16 11:40:00,325.78,325.78,325.25,325.52,730.0,308.3156,308.3156,307.814,308.0696,730.0
2018-10-16 11:45:00,325.59,325.77,325.1,325.44,1996.0,308.1358,308.3062,307.6721,307.9939,1996.0
2018-10-16 11:50:00,325.57,325.71,325.01,325.06,1530.0,308.1169,308.2494,307.5869,307.6342,1530.0
2018-10-16 11:55:00,325.13,325.52,325.13,325.52,1255.0,307.7005,308.0696,307.7005,308.0696,1255.0
2018-10-16 12:00:00,325.64,325.78,325.57,325.63,1705.0,308.1831,308.3156,308.1169,308.1737,1705.0
2018-10-16 12:05:00,325.56,325.73,325.56,325.73,849.0,308.1074,308.2683,308.1074,308.2683,849.0
2018-10-16 12:10:00,325.74,325.8,325.53,325.79,1076.0,308.2778,308.3346,308.079,308.3251,1076.0
2018-10-16 12:15:00,325.81,326.0,325.67,325.8,1800.0,308.344,308.5238,308.2115,308.3346,1800.0
2018-10-16 12:20:00,325.73,326.2,325.72,325.9,1044.0,308.2683,308.7131,308.2588,308.4292,1044.0
2018-10-16 12:25:00,325.91,326.22,325.91,326.22,752.0,308.4387,308.732,308.4387,308.732,752.0
2018-10-16 12:30:00,325.97,326.4,325.97,326.4,600.0,308.4954,308.9024,308.4954,308.9024,600.0
2018-10-16 12:35:00,326.3,326.39,326.25,326.25,400.0,308.8078,308.8929,308.7604,308.7604,400.0
2018-10-16 12:40:00,326.11,326.6,326.1,326.6,900.0,308.6279,309.0917,308.6185,309.0917,900.0
2018-10-16 12:45:00,326.53,326.93,326.48,326.65,1100.0,309.0254,309.404,308.9781,309.139,1100.0
2018-10-16 12:50:00,326.65,326.73,326.38,326.42,894.0,309.139,309.2147,308.8835,308.9213,894.0
2018-10-16 12:55:00,326.13,326.39,326.05,326.39,1849.0,308.6469,308.8929,308.5712,308.8929,1849.0
2018-10-16 13:00:00,326.52,326.53,326.33,326.33,700.0,309.016,309.0254,308.8361,308.8361,700.0
2018-10-16 13:05:00,326.27,326.59,326.27,326.46,1550.0,308.7794,309.0822,308.7794,308.9592,1550.0
2018-10-16 13:10:00,326.27,326.65,326.27,326.65,1121.0,308.7794,309.139,308.7794,309.139,1121.0
2018-10-16 13:15:00,326.68,326.81,326.68,326.73,600.0,309.1674,309.2904,309.1674,309.2147,600.0
2018-10-16 13:20:00,326.59,326.88,326.59,326.64,600.0,309.0822,309.3567,309.0822,309.1295,600.0
2018-10-16 13:25:00,326.65,326.87,326.59,326.87,1300.0,309.139,309.3472,309.0822,309.3472,1300.0
2018-10-16 13:30:00,326.95,327.29,326.95,327.15,1100.0,309.4229,309.7447,309.4229,309.6122,1100.0
2018-10-16 13:35:00,327.32,327.52,327.32,327.39,400.0,309.7731,309.9624,309.7731,309.8393,400.0
2018-10-16 13:40:00,327.38,327.66,327.37,327.53,2546.0,309.8299,310.0949,309.8204,309.9718,2546.0
2018-10-16 13:45:00,327.65,328.14,327.56,328.11,1200.0,310.0854,310.5491,310.0002,310.5207,1200.0
2018-10-16 13:50:00,327.75,327.89,327.52,327.69,3051.0,310.18,310.3125,309.9624,310.1232,3051.0
2018-10-16 13:55:00,327.81,327.95,327.66,327.72,2576.0,310.2368,310.3693,310.0949,310.1516,2576.0
2018-10-16 14:00:00,327.9,328.03,327.82,328.03,1300.0,310.322,310.445,310.2463,310.445,1300.0
2018-10-16 14:05:00,327.97,328.23,327.7,328.04,4300.0,310.3882,310.6343,310.1327,310.4545,4300.0
2018-10-16 14:10:00,328.24,328.24,327.91,328.08,1100.0,310.6438,310.6438,310.3314,310.4923,1100.0
2018-10-16 14:15:00,327.92,327.92,327.63,327.86,1400.0,310.3409,310.3409,310.0665,310.2841,1400.0
2018-10-16 14:20:00,327.69,327.8,327.43,327.43,1104.0,310.1232,310.2273,309.8772,309.8772,1104.0
2018-10-16 14:25:00,327.61,327.91,327.61,327.9,1000.0,310.0475,310.3314,310.0475,310.322,1000.0
2018-10-16 14:30:00,327.91,328.32,327.91,328.32,2524.0,310.3314,310.7195,310.3314,310.7195,2524.0
2018-10-16 14:35:00,328.44,328.47,327.76,327.76,1502.0,310.833,310.8614,310.1895,310.1895,1502.0
2018-10-16 14:40:00,327.9,328.07,327.69,328.06,3292.0,310.322,310.4829,310.1232,310.4734,3292.0
2018-10-16 14:45:00,327.89,328.23,327.84,328.0,1453.0,310.3125,310.6343,310.2652,310.4166,1453.0
2018-10-16 14:50:00,327.99,328.25,327.79,328.25,3565.0,310.4072,310.6532,310.2179,310.6532,3565.0
2018-10-16 14:55:00,328.34,328.37,327.91,328.16,2910.0,310.7384,310.7668,310.3314,310.568,2910.0
2018-10-16 15:00:00,328.09,328.22,328.01,328.04,1400.0,310.5018,310.6248,310.4261,310.4545,1400.0
2018-10-16 15:05:00,327.92,328.15,327.92,327.94,1928.0,310.3409,310.5586,310.3409,310.3598,1928.0
2018-10-16 15:10:00,327.8,328.15,327.78,328.15,1500.0,310.2273,310.5586,310.2084,310.5586,1500.0
2018-10-16 15:15:00,328.1,328.26,328.1,328.2,2184.0,310.5113,310.6627,310.5113,310.6059,2184.0
2018-10-16 15:20:00,328.07,328.07,327.46,327.46,1105.0,310.4829,310.4829,309.9056,309.9056,1105.0
2018-10-16 15:25:00,327.48,327.75,327.48,327.54,3100.0,309.9245,310.18,309.9245,309.9813,3100.0
2018-10-16 15:30:00,327.29,327.62,327.23,327.62,3692.0,309.7447,310.057,309.6879,310.057,3692.0
2018-10-16 15:35:00,327.65,327.98,327.63,327.97,3351.0,310.0854,310.3977,310.0665,310.3882,3351.0
2018-10-16 15:40:00,327.96,328.63,327.88,328.57,5025.0,310.3788,311.0129,310.3031,310.9561,5025.0
2018-10-16 15:45:00,328.57,328.8,328.5,328.65,3609.0,310.9561,311.1737,310.8898,311.0318,3609.0
2018-10-16 15:50:00,328.81,328.88,328.27,328.43,6711.0,311.1832,311.2494,310.6721,310.8236,6711.0
2018-10-16 15:55:00,328.55,328.81,328.28,328.35,19894.0,310.9371,311.1832,310.6816,310.7479,19894.0
2018-10-17 09:30:00,327.45,332.11,322.02,326.44,7439.0,309.8961,314.3063,304.7572,308.9403,7439.0
2018-10-17 09:35:00,325.86,326.79,325.28,326.71,3398.0,308.3913,309.2715,307.8424,309.1958,3398.0
2018-10-17 09:40:00,325.67,326.55,325.67,326.21,1802.0,308.2115,309.0444,308.2115,308.7226,1802.0
2018-10-17 09:45:00,326.76,327.35,326.05,326.43,1300.0,309.2431,309.8015,308.5712,308.9308,1300.0
2018-10-17 09:50:00,325.77,326.42,325.77,326.42,400.0,308.3062,308.9213,308.3062,308.9213,400.0
2018-10-17 09:55:00,326.76,326.76,326.27,326.28,800.0,309.2431,309.2431,308.7794,308.7888,800.0
2018-10-17 10:00:00,326.08,326.28,325.9,326.15,2905.0,308.5996,308.7888,308.4292,308.6658,2905.0
2018-10-17 10:05:00,326.36,326.85,326.36,326.59,1240.0,308.8645,309.3283,308.8645,309.0822,1240.0
2018-10-17 10:10:00,326.39,326.69,326.05,326.17,2970.0,308.8929,309.1769,308.5712,308.6847,2970.0
2018-10-17 10:15:00,325.91,326.11,325.67,325.91,1200.0,308.4387,308.6279,308.2115,308.4387,1200.0
2018-10-17 10:20:00,326.1,326.19,325.81,325.81,1100.0,308.6185,308.7037,308.344,308.344,1100.0
2018-10-17 10:25:00,325.81,325.81,325.81,325.81,0.0,308.344,308.344,308.344,308.344,0.0
2018-10-17 10:30:00,325.93,326.32,325.34,325.34,3345.0,308.4576,308.8267,307.8992,307.8992,3345.0
2018-10-17 10:35:00,324.96,325.88,324.95,325.88,1700.0,307.5396,308.4103,307.5301,308.4103,1700.0
2018-10-17 10:40:00,325.64,325.64,325.4,325.4,300.0,308.1831,308.1831,307.956,307.956,300.0
2018-10-17 10:45:00,325.39,325.79,324.85,325.39,2300.0,307.9465,308.3251,307.4355,307.9465,2300.0
2018-10-17 10:50:00,326.16,326.25,326.04,326.05,400.0,308.6753,308.7604,308.5617,308.5712,400.0
2018-10-17 10:55:00,326.03,326.18,325.35,325.62,2384.0,308.5522,308.6942,307.9087,308.1642,2384.0
2018-10-17 11:00:00,325.34,325.51,325.29,325.29,1000.0,307.8992,308.0601,307.8519,307.8519,1000.0
2018-10-17 11:05:00,325.61,326.23,325.61,326.02,418.0,308.1547,308.7415,308.1547,308.5428,418.0
2018-10-17 11:10:00,326.02,326.41,326.01,326.41,1529.0,308.5428,308.9119,308.5333,308.9119,1529.0
2018-10-17 11:15:00,326.57,326.75,326.13,326.75,1933.0,309.0633,309.2336,308.6469,309.2336,1933.0
2018-10-17 11:20:00,326.53,326.7,326.51,326.68,1100.0,309.0254,309.1863,309.0065,309.1674,1100.0
2018-10-17 11:25:00,326.3,326.3,325.91,326.15,1300.0,308.8078,308.8078,308.4387,308.6658,1300.0
2018-10-17 11:30:00,326.9,326.91,326.79,326.88,1900.0,309.3756,309.3851,309.2715,309.3567,1900.0
2018-10-17 11:35:00,326.77,326.77,325.91,325.91,5717.0,309.2526,309.2526,308.4387,308.4387,5717.0
2018-10-17 11:40:00,325.6,326.73,325.59,326.73,1681.0,308.1453,309.2147,308.1358,309.2147,1681.0
2018-10-17 11:45:00,326.88,327.2,326.73,327.07,600.0,309.3567,309.6595,309.2147,309.5365,600.0
2018-10-17 11:50:00,326.93,326.93,326.64,326.93,700.0,309.404,309.404,309.1295,309.404,700.0
2018-10-17 11:55:00,326.89,327.61,326.89,327.53,1683.0,309.3661,310.0475,309.3661,309.9718,1683.0
2018-10-17 12:00:00,327.27,327.47,327.23,327.41,982.0,309.7258,309.915,309.6879,309.8583,982.0
2018-10-17 12:05:00,327.42,327.76,327.42,327.76,300.0,309.8677,310.1895,309.8677,310.1895,300.0
2018-10-17 12:10:00,327.94,327.94,327.27,327.27,700.0,310.3598,310.3598,309.7258,309.7258,700.0
2018-10-17 12:15:00,327.51,327.86,327.51,327.81,1100.0,309.9529,310.2841,309.9529,310.2368,1100.0
2018-10-17 12:20:00,327.73,327.74,327.61,327.61,900.0,310.1611,310.1706,310.0475,310.0475,900.0
2018-10-17 12:25:00,327.66,327.66,327.38,327.38,300.0,310.0949,310.0949,309.8299,309.8299,300.0
2018-10-17 12:30:00,327.05,327.2,327.04,327.2,800.0,309.5176,309.6595,309.5081,309.6595,800.0
2018-10-17 12:35:00,327.32,327.32,327.32,327.32,100.0,309.7731,309.7731,309.7731,309.7731,100.0
2018-10-17 12:40:00,327.27,327.65,327.27,327.65,1600.0,309.7258,310.0854,309.7258,310.0854,1600.0
2018-10-17 12:45:00,327.32,327.32,326.79,326.88,800.0,309.7731,309.7731,309.2715,309.3567,800.0
2018-10-17 12:50:00,326.73,327.01,326.73,327.01,1200.0,309.2147,309.4797,309.2147,309.4797,1200.0
2018-10-17 12:55:00,327.29,327.36,327.18,327.18,600.0,309.7447,309.8109,309.6406,309.6406,600.0
2018-10-17 13:00:00,327.35,327.62,327.17,327.46,2500.0,309.8015,310.057,309.6311,309.9056,2500.0
2018-10-17 13:05:00,327.48,327.73,327.47,327.57,1335.0,309.9245,310.1611,309.915,310.0097,1335.0
2018-10-17 13:10:00,327.39,327.84,327.39,327.74,1200.0,309.8393,310.2652,309.8393,310.1706,1200.0
2018-10-17 13:15:00,327.75,327.75,327.4,327.4,300.0,310.18,310.18,309.8488,309.8488,300.0
2018-10-17 13:20:00,327.22,327.82,327.22,327.75,1186.0,309.6784,310.2463,309.6784,310.18,1186.0
2018-10-17 13:25:00,327.68,327.69,327.42,327.51,500.0,310.1138,310.1232,309.8677,309.9529,500.0
2018-10-17 13:30:00,327.53,327.65,327.51,327.65,700.0,309.9718,310.0854,309.9529,310.0854,700.0
2018-10-17 13:35:00,327.6,327.81,327.6,327.81,700.0,310.0381,310.2368,310.0381,310.2368,700.0
2018-10-17 13:40:00,327.95,328.31,327.93,328.31,900.0,310.3693,310.71,310.3504,310.71,900.0
2018-10-17 13:45:00,328.22,328.22,328.05,328.14,800.0,310.6248,310.6248,310.4639,310.5491,800.0
2018-10-17 13:50:00,328.22,328.27,328.15,328.15,400.0,310.6248,310.6721,310.5586,310.5586,400.0
2018-10-17 13:55:00,328.3,328.31,328.14,328.14,500.0,310.7005,310.71,310.5491,310.5491,500.0
2018-10-17 14:00:00,328.11,328.11,327.5,327.77,2700.0,310.5207,310.5207,309.9434,310.199,2700.0
2018-10-17 14:05:00,327.87,328.3,327.87,328.15,2100.0,310.2936,310.7005,310.2936,310.5586,2100.0
2018-10-17 14:10:00,328.17,328.18,327.59,327.61,901.0,310.5775,310.587,310.0286,310.0475,901.0
2018-10-17 14:15:00,327.5,327.5,327.34,327.47,700.0,309.9434,309.9434,309.792,309.915,700.0
2018-10-17 14:20:00,327.24,327.24,326.52,326.68,2554.0,309.6974,309.6974,309.016,309.1674,2554.0
2018-10-17 14:25:00,326.75,327.04,326.75,326.89,1300.0,309.2336,309.5081,309.2336,309.3661,1300.0
2018-10-17 14:30:00,327.09,327.27,326.91,326.91,1685.0,309.5554,309.7258,309.3851,309.3851,1685.0
2018-10-17 14:35:00,327.01,327.3,326.82,327.27,2239.0,309.4797,309.7541,309.2999,309.7258,2239.0
2018-10-17 14:40:00,327.27,327.83,327.26,327.83,1700.0,309.7258,310.2557,309.7163,310.2557,1700.0
2018-10-17 14:45:00,327.92,327.92,327.9,327.91,200.0,310.3409,310.3409,310.322,310.3314,200.0
2018-10-17 14:50:00,327.84,328.34,327.71,328.34,2135.0,310.2652,310.7384,310.1422,310.7384,2135.0
2018-10-17 14:55:00,328.44,328.52,328.44,328.44,700.0,310.833,310.9087,310.833,310.833,700.0
2018-10-17 15:00:00,328.31,328.48,328.19,328.32,2145.0,310.71,310.8709,310.5964,310.7195,2145.0
2018-10-17 15:05:00,328.3,328.42,328.13,328.42,1320.0,310.7005,310.8141,310.5397,310.8141,1320.0
2018-10-17 15:10:00,328.25,328.46,328.18,328.38,2620.0,310.6532,310.852,310.587,310.7763,2620.0
2018-10-17 15:15:00,328.34,328.34,327.91,328.12,2200.0,310.7384,310.7384,310.3314,310.5302,2200.0
2018-10-17 15:20:00,328.13,328.28,328.11,328.27,2000.0,310.5397,310.6816,310.5207,310.6721,2000.0
2018-10-17 15:25:00,328.37,328.89,328.29,328.62,4500.0,310.7668,311.2589,310.6911,311.0034,4500.0
2018-10-17 15:30:00,328.6,328.61,327.75,327.95,5135.0,310.9845,310.9939,310.18,310.3693,5135.0
2018-10-17 15:35:00,327.97,328.42,327.87,328.25,3100.0,310.3882,310.8141,310.2936,310.6532,3100.0
2018-10-17 15:40:00,328.17,328.17,327.25,327.52,3900.0,310.5775,310.5775,309.7068,309.9624,3900.0
2018-10-17 15:45:00,327.15,328.01,327.15,327.73,4445.0,309.6122,310.4261,309.6122,310.1611,4445.0
2018-10-17 15:50:00,327.64,328.25,327.64,328.01,6006.0,310.0759,310.6532,310.0759,310.4261,6006.0
2018-10-17 15:55:00,327.81,328.57,327.8,328.08,14626.0,310.2368,310.9561,310.2273,310.4923,14626.0
2018-10-18 09:30:00,329.03,331.57,329.03,329.79,7051.0,311.3914,313.7952,311.3914,312.1107,7051.0
2018-10-18 09:35:00,329.5,331.63,329.03,331.63,10202.0,311.8362,313.852,311.3914,313.852,10202.0
2018-10-18 09:40:00,332.21,332.24,331.27,331.79,3107.0,314.4009,314.4293,313.5113,314.0035,3107.0
2018-10-18 09:45:00,331.57,332.64,331.28,332.08,11600.0,313.7952,314.8079,313.5208,314.2779,11600.0
2018-10-18 09:50:00,331.73,331.73,330.63,330.82,4608.0,313.9467,313.9467,312.9056,313.0854,4608.0
2018-10-18 09:55:00,330.59,330.59,329.58,330.29,2963.0,312.8678,312.8678,311.9119,312.5839,2963.0
2018-10-18 10:00:00,330.29,330.75,330.04,330.75,2325.0,312.5839,313.0192,312.3473,313.0192,2325.0
2018-10-18 10:05:00,330.86,331.12,330.44,330.44,2655.0,313.1233,313.3694,312.7258,312.7258,2655.0
2018-10-18 10:10:00,330.27,330.9,330.26,330.9,3597.0,312.5649,313.1612,312.5555,313.1612,3597.0
2018-10-18 10:15:00,331.06,331.7,330.99,331.33,3160.0,313.3126,313.9183,313.2463,313.5681,3160.0
2018-10-18 10:20:00,331.48,331.48,330.61,331.27,2723.0,313.7101,313.7101,312.8867,313.5113,2723.0
2018-10-18 10:25:00,331.06,331.06,331.06,331.06,100.0,313.3126,313.3126,313.3126,313.3126,100.0
2018-10-18 10:30:00,331.43,332.0,331.33,331.93,3452.0,313.6627,314.2022,313.5681,314.1359,3452.0
2018-10-18 10:35:00,332.0,332.27,331.68,331.9,3600.0,314.2022,314.4577,313.8993,314.1076,3600.0
2018-10-18 10:40:00,332.09,332.09,331.28,331.54,2055.0,314.2874,314.2874,313.5208,313.7669,2055.0
2018-10-18 10:45:00,331.38,331.38,331.36,331.36,200.0,313.6154,313.6154,313.5965,313.5965,200.0
2018-10-18 10:50:00,331.76,331.99,331.33,331.33,1600.0,313.9751,314.1927,313.5681,313.5681,1600.0
2018-10-18 10:55:00,331.45,331.87,331.42,331.69,3110.0,313.6817,314.0792,313.6533,313.9088,3110.0
2018-10-18 11:00:00,331.56,331.57,330.6,330.8,1700.0,313.7858,313.7952,312.8772,313.0665,1700.0
2018-10-18 11:05:00,330.9,330.93,330.47,330.47,1300.0,313.1612,313.1896,312.7542,312.7542,1300.0
2018-10-18 11:10:00,330.63,330.7,330.04,330.7,1900.0,312.9056,312.9719,312.3473,312.9719,1900.0
2018-10-18 11:15:00,330.78,331.28,330.65,330.66,3320.0,313.0476,313.5208,312.9246,312.934,3320.0
2018-10-18 11:20:00,330.66,330.66,329.83,330.02,2000.0,312.934,312.934,312.1485,312.3283,2000.0
2018-10-18 11:25:00,329.93,329.95,329.32,329.57,1250.0,312.2432,312.2621,311.6659,311.9025,1250.0
2018-10-18 11:30:00,329.61,329.87,329.46,329.46,2214.0,311.9403,312.1864,311.7984,311.7984,2214.0
2018-10-18 11:35:00,329.28,329.85,328.84,329.8,1800.0,311.628,312.1674,311.2116,312.1201,1800.0
2018-10-18 11:40:00,329.93,330.14,329.51,329.56,4456.0,312.2432,312.4419,311.8457,311.893,4456.0
2018-10-18 11:45:00,329.56,329.56,328.68,328.68,3700.0,311.893,311.893,311.0602,311.0602,3700.0
2018-10-18 11:50:00,328.69,329.15,328.2,328.69,2100.0,311.0696,311.505,310.6059,311.0696,2100.0
2018-10-18 11:55:00,328.69,329.08,328.53,328.53,2000.0,311.0696,311.4387,310.9182,310.9182,2000.0
2018-10-18 12:00:00,328.89,329.16,328.61,328.76,1800.0,311.2589,311.5144,310.9939,311.1359,1800.0
2018-10-18 12:05:00,328.72,329.16,328.72,329.09,1600.0,311.098,311.5144,311.098,311.4482,1600.0
2018-10-18 12:10:00,329.12,329.24,329.1,329.1,601.0,311.4766,311.5902,311.4577,311.4577,601.0
2018-10-18 12:15:00,329.0,329.02,328.67,328.75,3300.0,311.363,311.3819,311.0507,311.1264,3300.0
2018-10-18 12:20:00,328.78,329.6,328.78,329.6,2050.0,311.1548,311.9309,311.1548,311.9309,2050.0
2018-10-18 12:25:00,329.54,329.99,329.53,329.67,3512.0,311.8741,312.2999,311.8646,311.9971,3512.0
2018-10-18 12:30:00,329.66,330.18,329.4,330.18,2400.0,311.9876,312.4798,311.7416,312.4798,2400.0
2018-10-18 12:35:00,329.99,330.09,329.75,329.75,2300.0,312.2999,312.3946,312.0728,312.0728,2300.0
2018-10-18 12:40:00,330.01,330.4,330.01,330.27,2050.0,312.3189,312.688,312.3189,312.5649,2050.0
2018-10-18 12:45:00,330.39,330.57,330.35,330.4,1450.0,312.6785,312.8489,312.6406,312.688,1450.0
2018-10-18 12:50:00,330.51,330.57,330.26,330.34,1920.0,312.7921,312.8489,312.5555,312.6312,1920.0
2018-10-18 12:55:00,330.21,330.74,330.21,330.49,2100.0,312.5082,313.0097,312.5082,312.7731,2100.0
2018-10-18 13:00:00,330.43,330.47,330.23,330.37,1600.0,312.7164,312.7542,312.5271,312.6596,1600.0
2018-10-18 13:05:00,330.22,330.28,329.83,330.28,3161.0,312.5176,312.5744,312.1485,312.5744,3161.0
2018-10-18 13:10:00,330.2,330.2,329.57,329.6,1300.0,312.4987,312.4987,311.9025,311.9309,1300.0
2018-10-18 13:15:00,329.69,329.78,329.06,329.06,1700.0,312.016,312.1012,311.4198,311.4198,1700.0
2018-10-18 13:20:00,329.18,329.19,328.42,328.79,2388.0,311.5334,311.5428,310.8141,311.1643,2388.0
2018-10-18 13:25:00,328.52,328.92,328.49,328.64,3500.0,310.9087,311.2873,310.8804,311.0223,3500.0
2018-10-18 13:30:00,328.64,328.78,328.27,328.63,3200.0,311.0223,311.1548,310.6721,311.0129,3200.0
2018-10-18 13:35:00,328.58,328.76,328.35,328.6,2601.0,310.9655,311.1359,310.7479,310.9845,2601.0
2018-10-18 13:40:00,328.47,328.47,327.94,328.36,1400.0,310.8614,310.8614,310.3598,310.7573,1400.0
2018-10-18 13:45:00,328.45,328.71,328.23,328.39,3782.0,310.8425,311.0886,310.6343,310.7857,3782.0
2018-10-18 13:50:00,328.54,328.83,328.01,328.3,2348.0,310.9277,311.2021,310.4261,310.7005,2348.0
2018-10-18 13:55:00,328.41,328.68,328.18,328.57,2900.0,310.8046,311.0602,310.587,310.9561,2900.0
2018-10-18 14:00:00,328.67,329.12,328.67,328.9,1600.0,311.0507,311.4766,311.0507,311.2684,1600.0
2018-10-18 14:05:00,329.11,329.59,329.11,329.59,700.0,311.4671,311.9214,311.4671,311.9214,700.0
2018-10-18 14:10:00,329.53,329.81,329.27,329.5,2100.0,311.8646,312.1296,311.6185,311.8362,2100.0
2018-10-18 14:15:00,329.25,329.46,329.02,329.02,2100.0,311.5996,311.7984,311.3819,311.3819,2100.0
2018-10-18 14:20:00,328.91,330.08,328.91,330.08,2545.0,311.2778,312.3851,311.2778,312.3851,2545.0
2018-10-18 14:25:00,329.83,329.97,329.68,329.92,2200.0,312.1485,312.281,312.0066,312.2337,2200.0
2018-10-18 14:30:00,330.0,330.27,329.86,330.15,2900.0,312.3094,312.5649,312.1769,312.4514,2900.0
2018-10-18 14:35:00,330.17,330.64,329.93,330.34,3200.0,312.4703,312.9151,312.2432,312.6312,3200.0
2018-10-18 14:40:00,330.53,330.74,330.3,330.74,1907.0,312.811,313.0097,312.5933,313.0097,1907.0
2018-10-18 14:45:00,330.88,331.19,330.62,330.63,3327.0,313.1422,313.4356,312.8962,312.9056,3327.0
2018-10-18 14:50:00,330.72,331.23,330.72,331.16,3168.0,312.9908,313.4735,312.9908,313.4072,3168.0
2018-10-18 14:55:00,331.02,331.02,330.81,330.82,1800.0,313.2747,313.2747,313.076,313.0854,1800.0
2018-10-18 15:00:00,330.95,331.05,330.53,330.59,2600.0,313.2085,313.3031,312.811,312.8678,2600.0
2018-10-18 15:05:00,330.53,330.57,330.17,330.32,1800.0,312.811,312.8489,312.4703,312.6123,1800.0
2018-10-18 15:10:00,330.2,330.2,330.12,330.15,1250.0,312.4987,312.4987,312.423,312.4514,1250.0
2018-10-18 15:15:00,330.15,331.2,330.15,330.83,4933.0,312.4514,313.4451,312.4514,313.0949,4933.0
2018-10-18 15:20:00,330.89,331.68,330.75,331.68,5242.0,313.1517,313.8993,313.0192,313.8993,5242.0
2018-10-18 15:25:00,331.74,332.18,331.59,331.85,4288.0,313.9561,314.3725,313.8142,314.0602,4288.0
2018-10-18 15:30:00,331.76,331.82,331.15,331.22,5143.0,313.9751,314.0318,313.3978,313.464,5143.0
2018-10-18 15:35:00,331.16,332.04,331.02,332.04,4983.0,313.4072,314.24,313.2747,314.24,4983.0
2018-10-18 15:40:00,332.14,332.31,331.58,331.88,6667.0,314.3347,314.4956,313.8047,314.0886,6667.0
2018-10-18 15:45:00,331.87,332.37,331.8,332.37,11910.0,314.0792,314.5524,314.0129,314.5524,11910.0
2018-10-18 15:50:00,332.33,332.33,331.6,331.96,14456.0,314.5145,314.5145,313.8236,314.1643,14456.0
2018-10-18 15:55:00,332.01,332.33,331.29,332.32,27801.0,314.2117,314.5145,313.5303,314.505,27801.0
2018-10-19 09:30:00,332.73,333.22,332.73,333.22,39831.0,314.8931,315.3568,314.8931,315.3568,39831.0
2018-10-19 09:35:00,332.68,333.09,332.27,333.04,2700.0,314.8457,315.2338,314.4577,315.1864,2700.0
2018-10-19 09:40:00,333.1,333.69,333.05,333.09,2707.0,315.2432,315.8016,315.1959,315.2338,2707.0
2018-10-19 09:45:00,333.3,333.75,333.3,333.75,632.0,315.4325,315.8584,315.4325,315.8584,632.0
2018-10-19 09:50:00,333.59,334.66,333.59,334.66,2800.0,315.707,316.7196,315.707,316.7196,2800.0
2018-10-19 09:55:00,334.62,334.64,333.9,334.01,2478.0,316.6817,316.7007,316.0003,316.1044,2478.0
2018-10-19 10:00:00,334.19,334.53,334.01,334.53,1600.0,316.2748,316.5966,316.1044,316.5966,1600.0
2018-10-19 10:05:00,334.8,334.8,334.58,334.61,1100.0,316.8521,316.8521,316.6439,316.6723,1100.0
2018-10-19 10:10:00,334.66,334.68,333.82,333.9,4949.0,316.7196,316.7385,315.9246,316.0003,4949.0
2018-10-19 10:15:00,334.2,334.21,333.58,333.58,2442.0,316.2843,316.2937,315.6975,315.6975,2442.0
2018-10-19 10:20:00,333.67,334.3,333.67,334.11,3463.0,315.7827,316.3789,315.7827,316.1991,3463.0
2018-10-19 10:25:00,333.99,334.04,333.55,333.55,2609.0,316.0855,316.1328,315.6691,315.6691,2609.0
2018-10-19 10:30:00,333.61,333.95,333.61,333.94,875.0,315.7259,316.0477,315.7259,316.0382,875.0
2018-10-19 10:35:00,334.22,334.22,333.73,333.73,1200.0,316.3032,316.3032,315.8395,315.8395,1200.0
2018-10-19 10:40:00,333.6,333.95,333.57,333.95,1100.0,315.7164,316.0477,315.688,316.0477,1100.0
2018-10-19 10:45:00,334.21,334.21,334.08,334.08,300.0,316.2937,316.2937,316.1707,316.1707,300.0
2018-10-19 10:50:00,333.81,334.02,333.77,333.84,2351.0,315.9152,316.1139,315.8773,315.9436,2351.0
2018-10-19 10:55:00,333.93,334.23,333.82,334.11,4000.0,316.0287,316.3126,315.9246,316.1991,4000.0
2018-10-19 11:00:00,334.45,334.46,333.73,333.76,2600.0,316.5209,316.5303,315.8395,315.8678,2600.0
2018-10-19 11:05:00,333.66,333.66,333.38,333.38,1100.0,315.7732,315.7732,315.5082,315.5082,1100.0
2018-10-19 11:10:00,333.27,333.84,333.27,333.58,2438.0,315.4041,315.9436,315.4041,315.6975,2438.0
2018-10-19 11:15:00,333.47,333.53,333.13,333.22,2200.0,315.5934,315.6502,315.2716,315.3568,2200.0
2018-10-19 11:20:00,333.29,333.29,332.71,332.72,2030.0,315.423,315.423,314.8741,314.8836,2030.0
2018-10-19 11:25:00,332.74,333.0,332.72,332.92,2289.0,314.9025,315.1486,314.8836,315.0729,2289.0
2018-10-19 11:30:00,333.05,333.05,332.48,332.48,1885.0,315.1959,315.1959,314.6565,314.6565,1885.0
2018-10-19 11:35:00,332.49,332.58,332.34,332.38,1000.0,314.6659,314.7511,314.524,314.5618,1000.0
2018-10-19 11:40:00,332.08,332.25,331.87,332.25,3349.0,314.2779,314.4388,314.0792,314.4388,3349.0
2018-10-19 11:45:00,332.28,332.28,331.87,331.93,1850.0,314.4672,314.4672,314.0792,314.1359,1850.0
2018-10-19 11:50:00,331.94,332.23,331.69,331.71,3740.0,314.1454,314.4199,313.9088,313.9277,3740.0
2018-10-19 11:55:00,331.68,332.08,331.68,332.0,3801.0,313.8993,314.2779,313.8993,314.2022,3801.0
2018-10-19 12:00:00,332.15,332.2,331.75,331.77,2450.0,314.3442,314.3915,313.9656,313.9845,2450.0
2018-10-19 12:05:00,331.9,331.96,331.66,331.66,701.0,314.1076,314.1643,313.8804,313.8804,701.0
2018-10-19 12:10:00,331.59,331.59,331.21,331.42,9828.0,313.8142,313.8142,313.4545,313.6533,9828.0
2018-10-19 12:15:00,331.32,331.57,331.02,331.06,1906.0,313.5586,313.7952,313.2747,313.3126,1906.0
2018-10-19 12:20:00,331.05,331.31,330.82,331.02,3201.0,313.3031,313.5492,313.0854,313.2747,3201.0
2018-10-19 12:25:00,330.66,330.67,330.48,330.6,3252.0,312.934,312.9435,312.7637,312.8772,3252.0
2018-10-19 12:30:00,330.53,330.68,330.04,330.04,7708.0,312.811,312.953,312.3473,312.3473,7708.0
2018-10-19 12:35:00,330.12,330.32,329.77,329.82,2801.0,312.423,312.6123,312.0917,312.1391,2801.0
2018-10-19 12:40:00,329.66,330.24,329.41,329.99,3498.0,311.9876,312.5365,311.751,312.2999,3498.0
2018-10-19 12:45:00,330.19,330.29,329.9,330.12,5051.0,312.4892,312.5839,312.2148,312.423,5051.0
2018-10-19 12:50:00,330.04,330.04,329.59,329.93,5110.0,312.3473,312.3473,311.9214,312.2432,5110.0
2018-10-19 12:55:00,330.03,330.43,329.82,330.29,3400.0,312.3378,312.7164,312.1391,312.5839,3400.0
2018-10-19 13:00:00,330.24,330.24,329.87,329.87,1776.0,312.5365,312.5365,312.1864,312.1864,1776.0
2018-10-19 13:05:00,330.03,330.07,329.77,330.07,1423.0,312.3378,312.3757,312.0917,312.3757,1423.0
2018-10-19 13:10:00,330.3,330.54,330.07,330.47,1500.0,312.5933,312.8205,312.3757,312.7542,1500.0
2018-10-19 13:15:00,330.79,330.92,329.9,329.9,4861.0,313.0571,313.1801,312.2148,312.2148,4861.0
2018-10-19 13:20:00,330.04,330.05,328.08,328.08,12401.0,312.3473,312.3567,310.4923,310.4923,12401.0
2018-10-19 13:25:00,328.15,328.69,327.89,328.69,9001.0,310.5586,311.0696,310.3125,311.0696,9001.0
2018-10-19 13:30:00,328.83,329.43,328.83,329.08,3718.0,311.2021,311.77,311.2021,311.4387,3718.0
2018-10-19 13:35:00,329.03,329.34,329.0,329.34,1000.0,311.3914,311.6848,311.363,311.6848,1000.0
2018-10-19 13:40:00,329.24,329.41,328.69,328.89,4130.0,311.5902,311.751,311.0696,311.2589,4130.0
2018-10-19 13:45:00,328.75,328.99,328.64,328.99,600.0,311.1264,311.3536,311.0223,311.3536,600.0
2018-10-19 13:50:00,329.16,329.37,328.87,328.87,1500.0,311.5144,311.7132,311.24,311.24,1500.0
2018-10-19 13:55:00,329.28,329.32,329.03,329.05,1300.0,311.628,311.6659,311.3914,311.4103,1300.0
2018-10-19 14:00:00,329.06,329.35,328.68,328.72,1833.0,311.4198,311.6943,311.0602,311.098,1833.0
2018-10-19 14:05:00,328.67,328.67,328.09,328.43,2105.0,311.0507,311.0507,310.5018,310.8236,2105.0
2018-10-19 14:10:00,328.41,328.54,328.25,328.46,1512.0,310.8046,310.9277,310.6532,310.852,1512.0
2018-10-19 14:15:00,328.5,328.5,327.83,327.83,4610.0,310.8898,310.8898,310.2557,310.2557,4610.0
2018-10-19 14:20:00,327.88,328.41,327.87,328.41,1700.0,310.3031,310.8046,310.2936,310.8046,1700.0
2018-10-19 14:25:00,328.42,328.95,328.42,328.71,1002.0,310.8141,311.3157,310.8141,311.0886,1002.0
2018-10-19 14:30:00,328.56,328.74,328.45,328.57,2205.0,310.9466,311.117,310.8425,310.9561,2205.0
2018-10-19 14:35:00,328.79,328.84,328.31,328.31,2249.0,311.1643,311.2116,310.71,310.71,2249.0
2018-10-19 14:40:00,328.57,328.57,328.24,328.25,1531.0,310.9561,310.9561,310.6438,310.6532,1531.0
2018-10-19 14:45:00,328.29,328.68,328.22,328.63,3390.0,310.6911,311.0602,310.6248,311.0129,3390.0
2018-10-19 14:50:00,328.47,328.65,328.45,328.45,1322.0,310.8614,311.0318,310.8425,310.8425,1322.0
2018-10-19 14:55:00,328.45,328.7,328.09,328.09,2301.0,310.8425,311.0791,310.5018,310.5018,2301.0
2018-10-19 15:00:00,328.19,328.21,327.73,327.73,2183.0,310.5964,310.6154,310.1611,310.1611,2183.0
2018-10-19 15:05:00,327.75,327.75,327.48,327.52,1564.0,310.18,310.18,309.9245,309.9624,1564.0
2018-10-19 15:10:00,327.61,327.61,327.42,327.55,1300.0,310.0475,310.0475,309.8677,309.9907,1300.0
2018-10-19 15:15:00,327.45,328.09,327.24,328.09,2985.0,309.8961,310.5018,309.6974,310.5018,2985.0
2018-10-19 15:20:00,328.13,328.22,327.89,327.99,3575.0,310.5397,310.6248,310.3125,310.4072,3575.0
2018-10-19 15:25:00,327.96,328.73,327.95,328.73,4389.0,310.3788,311.1075,310.3693,311.1075,4389.0
2018-10-19 15:30:00,328.93,328.96,328.61,328.77,5103.0,311.2968,311.3252,310.9939,311.1453,5103.0
2018-10-19 15:35:00,328.77,328.89,328.15,328.15,5205.0,311.1453,311.2589,310.5586,310.5586,5205.0
2018-10-19 15:40:00,328.23,328.34,328.09,328.28,7543.0,310.6343,310.7384,310.5018,310.6816,7543.0
2018-10-19 15:45:00,328.23,328.74,328.23,328.48,9199.0,310.6343,311.117,310.6343,310.8709,9199.0
2018-10-19 15:50:00,328.66,328.96,328.58,328.59,7257.0,311.0412,311.3252,310.9655,310.975,7257.0
2018-10-19 15:55:00,328.56,328.71,328.28,328.31,28641.0,310.9466,311.0886,310.6816,310.71,28641.0
2018-10-22 09:30:00,329.35,329.53,328.94,329.46,8501.0,311.6943,311.8646,311.3062,311.7984,8501.0
2018-10-22 09:35:00,330.68,331.6,330.52,331.6,10886.0,312.953,313.8236,312.8015,313.8236,10886.0
2018-10-22 09:40:00,331.18,331.96,331.18,331.96,2000.0,313.4262,314.1643,313.4262,314.1643,2000.0
2018-10-22 09:45:00,331.95,331.95,329.96,329.97,4803.0,314.1549,314.1549,312.2716,312.281,4803.0
2018-10-22 09:50:00,329.47,329.8,328.72,328.87,1971.0,311.8078,312.1201,311.098,311.24,1971.0
2018-10-22 09:55:00,328.46,328.59,328.02,328.4,3500.0,310.852,310.975,310.4356,310.7952,3500.0
2018-10-22 10:00:00,328.56,328.92,328.22,328.22,2664.0,310.9466,311.2873,310.6248,310.6248,2664.0
2018-10-22 10:05:00,328.0,328.0,327.11,327.59,1746.0,310.4166,310.4166,309.5743,310.0286,1746.0
2018-10-22 10:10:00,327.79,327.79,327.46,327.46,802.0,310.2179,310.2179,309.9056,309.9056,802.0
2018-10-22 10:15:00,327.8,327.8,326.91,326.95,3990.0,310.2273,310.2273,309.3851,309.4229,3990.0
2018-10-22 10:20:00,326.76,327.1,326.73,327.1,1593.0,309.2431,309.5649,309.2147,309.5649,1593.0
2018-10-22 10:25:00,326.99,327.3,326.67,327.07,2653.0,309.4608,309.7541,309.1579,309.5365,2653.0
2018-10-22 10:30:00,326.81,326.81,326.14,326.63,1700.0,309.2904,309.2904,308.6563,309.1201,1700.0
2018-10-22 10:35:00,326.7,327.3,326.54,327.02,3324.0,309.1863,309.7541,309.0349,309.4892,3324.0
2018-10-22 10:40:00,327.17,327.28,327.08,327.21,1081.0,309.6311,309.7352,309.5459,309.669,1081.0
2018-10-22 10:45:00,327.36,328.29,327.36,328.29,1988.0,309.8109,310.6911,309.8109,310.6911,1988.0
2018-10-22 10:50:00,328.52,328.82,327.84,328.0,6350.0,310.9087,311.1927,310.2652,310.4166,6350.0
2018-10-22 10:55:00,327.54,327.54,326.95,327.03,2234.0,309.9813,309.9813,309.4229,309.4986,2234.0
2018-10-22 11:00:00,326.66,326.66,326.33,326.61,1555.0,309.1485,309.1485,308.8361,309.1011,1555.0
2018-10-22 11:05:00,326.54,326.74,326.41,326.59,3222.0,309.0349,309.2242,308.9119,309.0822,3222.0
2018-10-22 11:10:00,326.41,326.41,325.58,326.03,1950.0,308.9119,308.9119,308.1264,308.5522,1950.0
2018-10-22 11:15:00,326.5,326.58,326.35,326.42,1122.0,308.997,309.0727,308.8551,308.9213,1122.0
2018-10-22 11:20:00,326.42,327.05,326.13,326.91,3534.0,308.9213,309.5176,308.6469,309.3851,3534.0
2018-10-22 11:25:00,327.19,327.35,326.64,326.65,3838.0,309.65,309.8015,309.1295,309.139,3838.0
2018-10-22 11:30:00,326.59,326.9,326.42,326.42,1751.0,309.0822,309.3756,308.9213,308.9213,1751.0
2018-10-22 11:35:00,326.57,326.96,326.49,326.63,1400.0,309.0633,309.4324,308.9876,309.1201,1400.0
2018-10-22 11:40:00,326.43,326.66,326.43,326.66,500.0,308.9308,309.1485,308.9308,309.1485,500.0
2018-10-22 11:45:00,326.58,326.82,326.52,326.82,1050.0,309.0727,309.2999,309.016,309.2999,1050.0
2018-10-22 11:50:00,326.77,326.77,326.01,326.14,1500.0,309.2526,309.2526,308.5333,308.6563,1500.0
2018-10-22 11:55:00,326.03,326.33,325.94,325.94,1400.0,308.5522,308.8361,308.4671,308.4671,1400.0
2018-10-22 12:00:00,326.13,326.13,325.7,325.81,1996.0,308.6469,308.6469,308.2399,308.344,1996.0
2018-10-22 12:05:00,325.68,326.38,325.68,326.05,1546.0,308.221,308.8835,308.221,308.5712,1546.0
2018-10-22 12:10:00,325.79,325.96,324.59,324.59,6950.0,308.3251,308.486,307.1894,307.1894,6950.0
2018-10-22 12:15:00,324.36,324.61,324.36,324.61,700.0,306.9718,307.2084,306.9718,307.2084,700.0
2018-10-22 12:20:00,324.36,324.45,324.03,324.22,1300.0,306.9718,307.0569,306.6594,306.8393,1300.0
2018-10-22 12:25:00,324.2,324.63,324.2,324.63,1700.0,306.8203,307.2273,306.8203,307.2273,1700.0
2018-10-22 12:30:00,324.48,324.7,324.27,324.7,900.0,307.0853,307.2935,306.8866,307.2935,900.0
2018-10-22 12:35:00,324.62,325.13,324.41,325.13,600.0,307.2178,307.7005,307.0191,307.7005,600.0
2018-10-22 12:40:00,325.41,325.5,325.41,325.5,300.0,307.9655,308.0506,307.9655,308.0506,300.0
2018-10-22 12:45:00,325.53,326.01,325.46,325.61,2500.0,308.079,308.5333,308.0128,308.1547,2500.0
2018-10-22 12:50:00,325.83,326.05,325.79,325.79,500.0,308.363,308.5712,308.3251,308.3251,500.0
2018-10-22 12:55:00,325.75,325.9,325.6,325.69,2300.0,308.2872,308.4292,308.1453,308.2305,2300.0
2018-10-22 13:00:00,325.54,325.57,325.38,325.56,1603.0,308.0885,308.1169,307.9371,308.1074,1603.0
2018-10-22 13:05:00,325.62,326.27,325.62,325.97,1700.0,308.1642,308.7794,308.1642,308.4954,1700.0
2018-10-22 13:10:00,325.98,326.32,325.52,325.67,5548.0,308.5049,308.8267,308.0696,308.2115,5548.0
2018-10-22 13:15:00,325.69,325.72,325.09,325.09,3700.0,308.2305,308.2588,307.6626,307.6626,3700.0
2018-10-22 13:20:00,325.0,325.02,324.34,324.42,9251.0,307.5774,307.5964,306.9528,307.0285,9251.0
2018-10-22 13:25:00,324.31,324.58,324.11,324.57,3400.0,306.9244,307.18,306.7352,307.1705,3400.0
2018-10-22 13:30:00,324.47,325.32,324.47,325.23,2617.0,307.0759,307.8803,307.0759,307.7951,2617.0
2018-10-22 13:35:00,325.17,326.31,325.07,325.44,3984.0,307.7383,308.8172,307.6437,307.9939,3984.0
2018-10-22 13:40:00,325.29,325.38,325.0,325.18,2397.0,307.8519,307.9371,307.5774,307.7478,2397.0
2018-10-22 13:45:00,325.17,325.44,324.6,324.6,2500.0,307.7383,307.9939,307.1989,307.1989,2500.0
2018-10-22 13:50:00,324.76,324.9,324.55,324.61,500.0,307.3503,307.4828,307.1516,307.2084,500.0
2018-10-22 13:55:00,324.43,324.86,324.43,324.66,1000.0,307.038,307.445,307.038,307.2557,1000.0
2018-10-22 14:00:00,324.6,325.11,324.56,325.05,2071.0,307.1989,307.6816,307.161,307.6248,2071.0
2018-10-22 14:05:00,325.02,325.42,324.96,325.42,1400.0,307.5964,307.9749,307.5396,307.9749,1400.0
2018-10-22 14:10:00,325.52,325.52,325.14,325.15,1200.0,308.0696,308.0696,307.7099,307.7194,1200.0
2018-10-22 14:15:00,325.36,325.82,325.36,325.58,779.0,307.9181,308.3535,307.9181,308.1264,779.0
2018-10-22 14:20:00,325.51,325.53,325.4,325.42,1600.0,308.0601,308.079,307.956,307.9749,1600.0
2018-10-22 14:25:00,325.67,325.86,325.67,325.86,1000.0,308.2115,308.3913,308.2115,308.3913,1000.0
2018-10-22 14:30:00,325.73,325.79,325.23,325.34,3103.0,308.2683,308.3251,307.7951,307.8992,3103.0
2018-10-22 14:35:00,325.43,325.84,325.43,325.84,300.0,307.9844,308.3724,307.9844,308.3724,300.0
2018-10-22 14:40:00,325.86,326.09,325.86,326.06,1103.0,308.3913,308.609,308.3913,308.5806,1103.0
2018-10-22 14:45:00,326.24,326.96,326.24,326.96,1402.0,308.751,309.4324,308.751,309.4324,1402.0
2018-10-22 14:50:00,326.96,326.98,326.76,326.98,2078.0,309.4324,309.4513,309.2431,309.4513,2078.0
2018-10-22 14:55:00,326.9,327.28,326.84,326.96,1556.0,309.3756,309.7352,309.3188,309.4324,1556.0
2018-10-22 15:00:00,326.9,327.62,326.79,327.52,2558.0,309.3756,310.057,309.2715,309.9624,2558.0
2018-10-22 15:05:00,327.49,327.53,327.32,327.53,1200.0,309.934,309.9718,309.7731,309.9718,1200.0
2018-10-22 15:10:00,327.57,327.59,327.09,327.09,5405.0,310.0097,310.0286,309.5554,309.5554,5405.0
2018-10-22 15:15:00,327.04,327.04,326.66,326.67,3206.0,309.5081,309.5081,309.1485,309.1579,3206.0
2018-10-22 15:20:00,326.7,326.83,326.61,326.73,1548.0,309.1863,309.3093,309.1011,309.2147,1548.0
2018-10-22 15:25:00,326.63,327.05,326.61,327.05,4108.0,309.1201,309.5176,309.1011,309.5176,4108.0
2018-10-22 15:30:00,326.95,327.03,326.79,326.84,4171.0,309.4229,309.4986,309.2715,309.3188,4171.0
2018-10-22 15:35:00,326.82,327.21,326.7,326.72,4628.0,309.2999,309.669,309.1863,309.2052,4628.0
2018-10-22 15:40:00,326.57,327.16,326.37,327.05,4918.0,309.0633,309.6217,308.874,309.5176,4918.0
2018-10-22 15:45:00,327.16,327.35,327.02,327.15,4211.0,309.6217,309.8015,309.4892,309.6122,4211.0
2018-10-22 15:50:00,327.09,327.68,327.0,327.46,7518.0,309.5554,310.1138,309.4702,309.9056,7518.0
2018-10-22 15:55:00,327.55,327.63,326.62,326.79,29114.0,309.9907,310.0665,309.1106,309.2715,29114.0
2018-10-23 09:30:00,323.05,323.05,320.04,320.6,8631.0,305.732,305.732,302.8833,303.4133,8631.0
2018-10-23 09:35:00,321.28,323.06,320.81,323.06,4299.0,304.0569,305.7414,303.6121,305.7414,4299.0
2018-10-23 09:40:00,322.72,323.55,322.46,323.55,8714.0,305.4197,306.2052,305.1736,306.2052,8714.0
2018-10-23 09:45:00,323.3,323.92,323.1,323.92,600.0,305.9686,306.5553,305.7793,306.5553,600.0
2018-10-23 09:50:00,323.64,323.91,322.65,323.13,3205.0,306.2904,306.5459,305.3534,305.8077,3205.0
2018-10-23 09:55:00,322.95,322.95,322.33,322.88,568.0,305.6373,305.6373,305.0506,305.5711,568.0
2018-10-23 10:00:00,322.86,322.86,321.69,321.9,2620.0,305.5522,305.5522,304.4449,304.6436,2620.0
2018-10-23 10:05:00,321.52,321.52,320.34,320.52,3834.0,304.284,304.284,303.1673,303.3376,3834.0
2018-10-23 10:10:00,320.5,321.04,320.5,320.61,1800.0,303.3187,303.8297,303.3187,303.4228,1800.0
2018-10-23 10:15:00,320.48,320.98,320.36,320.75,4894.0,303.2998,303.773,303.1862,303.5553,4894.0
2018-10-23 10:20:00,320.86,321.15,320.62,321.15,1315.0,303.6594,303.9338,303.4322,303.9338,1315.0
2018-10-23 10:25:00,321.21,321.75,320.94,321.15,2554.0,303.9906,304.5017,303.7351,303.9338,2554.0
2018-10-23 10:30:00,320.97,320.97,320.2,320.2,3800.0,303.7635,303.7635,303.0348,303.0348,3800.0
2018-10-23 10:35:00,320.39,320.7,320.01,320.7,2200.0,303.2146,303.508,302.855,303.508,2200.0
2018-10-23 10:40:00,320.83,321.19,320.83,321.19,1400.0,303.631,303.9717,303.631,303.9717,1400.0
2018-10-23 10:45:00,321.16,322.0,321.05,321.91,1784.0,303.9433,304.7383,303.8392,304.6531,1784.0
2018-10-23 10:50:00,322.12,322.37,321.92,322.37,1569.0,304.8518,305.0884,304.6626,305.0884,1569.0
2018-10-23 10:55:00,322.62,322.62,321.6,321.65,3167.0,305.325,305.325,304.3597,304.407,3167.0
2018-10-23 11:00:00,321.51,321.69,321.06,321.35,3662.0,304.2745,304.4449,303.8487,304.1231,3662.0
2018-10-23 11:05:00,321.5,321.73,321.38,321.39,1636.0,304.2651,304.4827,304.1515,304.161,1636.0
2018-10-23 11:10:00,321.4,321.81,321.2,321.61,3065.0,304.1704,304.5585,303.9812,304.3692,3065.0
2018-10-23 11:15:00,321.57,321.61,321.17,321.52,2566.0,304.3313,304.3692,303.9528,304.284,2566.0
2018-10-23 11:20:00,321.64,321.7,321.27,321.41,2300.0,304.3976,304.4544,304.0474,304.1799,2300.0
2018-10-23 11:25:00,321.19,321.27,320.78,320.99,1700.0,303.9717,304.0474,303.5837,303.7824,1700.0
2018-10-23 11:30:00,321.05,321.21,320.44,320.5,2456.0,303.8392,303.9906,303.2619,303.3187,2456.0
2018-10-23 11:35:00,320.34,320.51,320.17,320.17,1292.0,303.1673,303.3281,303.0064,303.0064,1292.0
2018-10-23 11:40:00,320.21,320.44,320.02,320.02,2600.0,303.0442,303.2619,302.8644,302.8644,2600.0
2018-10-23 11:45:00,320.1,320.46,320.09,320.34,1341.0,302.9401,303.2808,302.9307,303.1673,1341.0
2018-10-23 11:50:00,320.34,320.39,320.09,320.39,1050.0,303.1673,303.2146,302.9307,303.2146,1050.0
2018-10-23 11:55:00,320.27,320.32,320.06,320.06,856.0,303.101,303.1483,302.9023,302.9023,856.0
2018-10-23 12:00:00,320.16,320.64,320.15,320.64,700.0,302.9969,303.4512,302.9874,303.4512,700.0
2018-10-23 12:05:00,320.87,321.41,320.87,321.41,1500.0,303.6688,304.1799,303.6688,304.1799,1500.0
2018-10-23 12:10:00,321.48,321.55,321.26,321.26,1300.0,304.2461,304.3124,304.0379,304.0379,1300.0
2018-10-23 12:15:00,321.23,321.48,321.11,321.48,1900.0,304.0095,304.2461,303.896,304.2461,1900.0
2018-10-23 12:20:00,321.48,321.72,321.2,321.2,4720.0,304.2461,304.4733,303.9812,303.9812,4720.0
2018-10-23 12:25:00,321.15,321.4,320.97,321.27,1200.0,303.9338,304.1704,303.7635,304.0474,1200.0
2018-10-23 12:30:00,321.51,322.03,321.51,321.94,2100.0,304.2745,304.7667,304.2745,304.6815,2100.0
2018-10-23 12:35:00,321.78,321.86,321.39,321.39,800.0,304.5301,304.6058,304.161,304.161,800.0
2018-10-23 12:40:00,321.84,321.85,321.84,321.85,300.0,304.5868,304.5963,304.5868,304.5963,300.0
2018-10-23 12:45:00,321.68,321.91,321.68,321.82,1500.0,304.4354,304.6531,304.4354,304.5679,1500.0
2018-10-23 12:50:00,321.8,321.88,321.45,321.61,2618.0,304.549,304.6247,304.2178,304.3692,2618.0
2018-10-23 12:55:00,321.66,321.75,321.65,321.75,774.0,304.4165,304.5017,304.407,304.5017,774.0
2018-10-23 13:00:00,321.44,322.2,321.31,322.11,3097.0,304.2083,304.9275,304.0853,304.8424,3097.0
2018-10-23 13:05:00,322.06,322.68,322.03,322.53,2736.0,304.7951,305.3818,304.7667,305.2399,2736.0
2018-10-23 13:10:00,323.05,323.39,322.76,323.39,2615.0,305.732,306.0538,305.4575,306.0538,2615.0
2018-10-23 13:15:00,323.38,323.5,322.95,322.98,3330.0,306.0443,306.1579,305.6373,305.6657,3330.0
2018-10-23 13:20:00,322.91,323.53,322.9,323.5,2008.0,305.5995,306.1863,305.59,306.1579,2008.0
2018-10-23 13:25:00,323.49,324.09,323.48,323.97,3054.0,306.1484,306.7162,306.1389,306.6027,3054.0
2018-10-23 13:30:00,324.13,324.16,323.84,323.87,500.0,306.7541,306.7825,306.4796,306.508,500.0
2018-10-23 13:35:00,323.93,323.93,323.55,323.55,1899.0,306.5648,306.5648,306.2052,306.2052,1899.0
2018-10-23 13:40:00,323.76,323.98,323.08,323.25,1810.0,306.4039,306.6121,305.7604,305.9213,1810.0
2018-10-23 13:45:00,323.2,323.32,323.16,323.16,400.0,305.8739,305.9875,305.8361,305.8361,400.0
2018-10-23 13:50:00,323.23,323.46,323.12,323.13,1500.0,305.9023,306.12,305.7982,305.8077,1500.0
2018-10-23 13:55:00,323.05,323.23,323.05,323.22,350.0,305.732,305.9023,305.732,305.8929,350.0
2018-10-23 14:00:00,323.26,323.85,323.26,323.45,1939.0,305.9307,306.4891,305.9307,306.1105,1939.0
2018-10-23 14:05:00,323.81,324.11,323.81,324.07,800.0,306.4512,306.7352,306.4512,306.6973,800.0
2018-10-23 14:10:00,324.43,324.74,324.18,324.67,2369.0,307.038,307.3314,306.8014,307.2651,2369.0
2018-10-23 14:15:00,324.67,325.35,324.67,325.26,1805.0,307.2651,307.9087,307.2651,307.8235,1805.0
2018-10-23 14:20:00,325.6,325.6,325.3,325.6,931.0,308.1453,308.1453,307.8614,308.1453,931.0
2018-10-23 14:25:00,325.69,326.01,325.33,325.69,3512.0,308.2305,308.5333,307.8898,308.2305,3512.0
2018-10-23 14:30:00,325.86,326.18,325.86,325.96,1500.0,308.3913,308.6942,308.3913,308.486,1500.0
2018-10-23 14:35:00,325.97,326.24,325.85,326.04,2691.0,308.4954,308.751,308.3819,308.5617,2691.0
2018-10-23 14:40:00,326.13,326.51,326.09,326.31,2970.0,308.6469,309.0065,308.609,308.8172,2970.0
2018-10-23 14:45:00,326.16,326.42,326.05,326.33,1726.0,308.6753,308.9213,308.5712,308.8361,1726.0
2018-10-23 14:50:00,326.39,326.8,326.39,326.43,2423.0,308.8929,309.281,308.8929,308.9308,2423.0
2018-10-23 14:55:00,326.58,326.58,326.11,326.22,3102.0,309.0727,309.0727,308.6279,308.732,3102.0
2018-10-23 15:00:00,326.51,326.62,326.27,326.44,2300.0,309.0065,309.1106,308.7794,308.9403,2300.0
2018-10-23 15:05:00,326.37,326.55,326.24,326.38,2500.0,308.874,309.0444,308.751,308.8835,2500.0
2018-10-23 15:10:00,326.37,326.45,326.08,326.17,1900.0,308.874,308.9497,308.5996,308.6847,1900.0
2018-10-23 15:15:00,326.33,326.44,325.96,326.09,1800.0,308.8361,308.9403,308.486,308.609,1800.0
2018-10-23 15:20:00,326.25,326.72,326.11,326.59,2313.0,308.7604,309.2052,308.6279,309.0822,2313.0
2018-10-23 15:25:00,326.5,326.62,325.92,326.05,4921.0,308.997,309.1106,308.4481,308.5712,4921.0
2018-10-23 15:30:00,325.97,326.29,325.82,326.28,1852.0,308.4954,308.7983,308.3535,308.7888,1852.0
2018-10-23 15:35:00,326.3,326.51,325.84,325.91,2300.0,308.8078,309.0065,308.3724,308.4387,2300.0
2018-10-23 15:40:00,326.01,326.27,325.47,325.64,3816.0,308.5333,308.7794,308.0223,308.1831,3816.0
2018-10-23 15:45:00,325.62,325.93,325.29,325.85,4121.0,308.1642,308.4576,307.8519,308.3819,4121.0
2018-10-23 15:50:00,325.78,325.97,325.53,325.72,4915.0,308.3156,308.4954,308.079,308.2588,4915.0
2018-10-23 15:55:00,325.78,325.98,325.41,325.82,22956.0,308.3156,308.5049,307.9655,308.3535,22956.0
2018-10-24 09:30:00,325.18,326.16,325.07,326.16,4366.0,307.7478,308.6753,307.6437,308.6753,4366.0
2018-10-24 09:35:00,326.25,326.95,325.68,326.2,2375.0,308.7604,309.4229,308.221,308.7131,2375.0
2018-10-24 09:40:00,326.08,326.89,326.07,326.6,1710.0,308.5996,309.3661,308.5901,309.0917,1710.0
2018-10-24 09:45:00,326.21,326.26,325.84,325.84,1478.0,308.7226,308.7699,308.3724,308.3724,1478.0
2018-10-24 09:50:00,325.03,325.03,324.67,324.89,3500.0,307.6058,307.6058,307.2651,307.4733,3500.0
2018-10-24 09:55:00,324.88,325.1,324.8,324.8,700.0,307.4639,307.6721,307.3882,307.3882,700.0
2018-10-24 10:00:00,324.5,324.55,323.94,324.02,10200.0,307.1043,307.1516,306.5743,306.65,10200.0
2018-10-24 10:05:00,323.77,324.0,322.98,323.11,7849.0,306.4134,306.6311,305.6657,305.7888,7849.0
2018-10-24 10:10:00,323.24,323.97,323.23,323.97,1400.0,305.9118,306.6027,305.9023,306.6027,1400.0
2018-10-24 10:15:00,324.17,324.75,324.12,324.75,1986.0,306.7919,307.3408,306.7446,307.3408,1986.0
2018-10-24 10:20:00,324.6,325.14,324.48,324.92,2334.0,307.1989,307.7099,307.0853,307.5017,2334.0
2018-10-24 10:25:00,325.21,325.21,324.59,324.59,700.0,307.7762,307.7762,307.1894,307.1894,700.0
2018-10-24 10:30:00,324.62,325.07,324.43,324.57,2665.0,307.2178,307.6437,307.038,307.1705,2665.0
2018-10-24 10:35:00,324.84,324.94,324.44,324.44,1700.0,307.426,307.5207,307.0475,307.0475,1700.0
2018-10-24 10:40:00,324.51,325.12,324.51,324.92,600.0,307.1137,307.691,307.1137,307.5017,600.0
2018-10-24 10:45:00,324.87,324.87,324.33,324.37,700.0,307.4544,307.4544,306.9434,306.9812,700.0
2018-10-24 10:50:00,324.33,324.33,324.09,324.26,1100.0,306.9434,306.9434,306.7162,306.8771,1100.0
2018-10-24 10:55:00,324.1,324.17,323.9,324.13,1800.0,306.7257,306.7919,306.5364,306.7541,1800.0
2018-10-24 11:00:00,324.14,324.44,322.94,322.94,3900.0,306.7636,307.0475,305.6279,305.6279,3900.0
2018-10-24 11:05:00,322.9,323.05,322.26,322.48,3573.0,305.59,305.732,304.9843,305.1925,3573.0
2018-10-24 11:10:00,322.55,323.21,322.54,323.18,2300.0,305.2588,305.8834,305.2493,305.855,2300.0
2018-10-24 11:15:00,323.35,323.36,323.23,323.3,1050.0,306.0159,306.0254,305.9023,305.9686,1050.0
2018-10-24 11:20:00,322.99,323.26,322.51,322.89,3100.0,305.6752,305.9307,305.2209,305.5806,3100.0
2018-10-24 11:25:00,322.84,322.95,322.62,322.62,709.0,305.5332,305.6373,305.325,305.325,709.0
2018-10-24 11:30:00,322.63,322.8,322.37,322.55,3424.0,305.3345,305.4954,305.0884,305.2588,3424.0
2018-10-24 11:35:00,322.59,322.61,322.39,322.61,900.0,305.2966,305.3156,305.1074,305.3156,900.0
2018-10-24 11:40:00,322.47,322.7,322.26,322.38,2800.0,305.1831,305.4007,304.9843,305.0979,2800.0
2018-10-24 11:45:00,322.43,322.96,322.41,322.66,8440.0,305.1452,305.6468,305.1263,305.3629,8440.0
2018-10-24 11:50:00,322.72,323.03,322.37,322.92,4300.0,305.4197,305.7131,305.0884,305.609,4300.0
2018-10-24 11:55:00,323.19,323.51,323.18,323.4,1500.0,305.8645,306.1673,305.855,306.0632,1500.0
2018-10-24 12:00:00,323.57,323.57,323.11,323.16,700.0,306.2241,306.2241,305.7888,305.8361,700.0
2018-10-24 12:05:00,323.02,323.33,322.78,323.33,1326.0,305.7036,305.997,305.4765,305.997,1326.0
2018-10-24 12:10:00,323.31,323.76,323.31,323.76,3081.0,305.978,306.4039,305.978,306.4039,3081.0
2018-10-24 12:15:00,323.75,323.91,323.03,323.03,1800.0,306.3945,306.5459,305.7131,305.7131,1800.0
2018-10-24 12:20:00,323.18,323.18,322.63,323.07,1127.0,305.855,305.855,305.3345,305.7509,1127.0
2018-10-24 12:25:00,323.34,323.57,323.34,323.57,1000.0,306.0064,306.2241,306.0064,306.2241,1000.0
2018-10-24 12:30:00,323.62,323.62,323.06,323.34,800.0,306.2714,306.2714,305.7414,306.0064,800.0
2018-10-24 12:35:00,323.58,323.58,323.09,323.09,2039.0,306.2336,306.2336,305.7698,305.7698,2039.0
2018-10-24 12:40:00,323.03,323.19,323.02,323.12,1420.0,305.7131,305.8645,305.7036,305.7982,1420.0
2018-10-24 12:45:00,323.25,323.42,323.22,323.37,1300.0,305.9213,306.0821,305.8929,306.0348,1300.0
2018-10-24 12:50:00,323.25,323.69,323.24,323.69,1600.0,305.9213,306.3377,305.9118,306.3377,1600.0
2018-10-24 12:55:00,323.98,324.03,323.72,323.94,700.0,306.6121,306.6594,306.3661,306.5743,700.0
2018-10-24 13:00:00,323.66,323.66,323.16,323.22,918.0,306.3093,306.3093,305.8361,305.8929,918.0
2018-10-24 13:05:00,323.1,323.25,322.78,322.78,800.0,305.7793,305.9213,305.4765,305.4765,800.0
2018-10-24 13:10:00,322.7,322.92,322.58,322.83,2000.0,305.4007,305.609,305.2872,305.5238,2000.0
2018-10-24 13:15:00,322.56,323.1,322.13,323.1,3315.0,305.2683,305.7793,304.8613,305.7793,3315.0
2018-10-24 13:20:00,323.09,323.1,322.77,322.97,3208.0,305.7698,305.7793,305.467,305.6563,3208.0
2018-10-24 13:25:00,322.6,322.61,322.25,322.6,900.0,305.3061,305.3156,304.9749,305.3061,900.0
2018-10-24 13:30:00,322.57,322.79,321.86,322.59,4170.0,305.2777,305.4859,304.6058,305.2966,4170.0
2018-10-24 13:35:00,322.55,322.55,322.35,322.41,1400.0,305.2588,305.2588,305.0695,305.1263,1400.0
2018-10-24 13:40:00,322.58,322.58,322.15,322.15,1300.0,305.2872,305.2872,304.8802,304.8802,1300.0
2018-10-24 13:45:00,322.53,322.68,322.28,322.64,2000.0,305.2399,305.3818,305.0033,305.344,2000.0
2018-10-24 13:50:00,322.53,322.71,322.11,322.69,2200.0,305.2399,305.4102,304.8424,305.3913,2200.0
2018-10-24 13:55:00,322.53,322.62,321.72,322.19,2228.0,305.2399,305.325,304.4733,304.9181,2228.0
2018-10-24 14:00:00,322.07,322.41,321.83,322.1,3250.0,304.8045,305.1263,304.5774,304.8329,3250.0
2018-10-24 14:05:00,321.71,321.9,321.53,321.61,950.0,304.4638,304.6436,304.2935,304.3692,950.0
2018-10-24 14:10:00,321.69,322.08,321.57,321.74,1300.0,304.4449,304.814,304.3313,304.4922,1300.0
2018-10-24 14:15:00,321.86,321.95,321.53,321.95,1124.0,304.6058,304.691,304.2935,304.691,1124.0
2018-10-24 14:20:00,322.0,322.39,321.57,322.39,2700.0,304.7383,305.1074,304.3313,305.1074,2700.0
2018-10-24 14:25:00,322.23,323.09,322.23,323.09,2700.0,304.9559,305.7698,304.9559,305.7698,2700.0
2018-10-24 14:30:00,322.94,323.2,322.75,323.2,850.0,305.6279,305.8739,305.4481,305.8739,850.0
2018-10-24 14:35:00,323.32,323.49,322.98,323.39,1800.0,305.9875,306.1484,305.6657,306.0538,1800.0
2018-10-24 14:40:00,323.51,323.68,323.4,323.53,2260.0,306.1673,306.3282,306.0632,306.1863,2260.0
2018-10-24 14:45:00,323.06,323.08,322.53,322.75,1910.0,305.7414,305.7604,305.2399,305.4481,1910.0
2018-10-24 14:50:00,322.6,322.62,322.3,322.39,4614.0,305.3061,305.325,305.0222,305.1074,4614.0
2018-10-24 14:55:00,322.39,322.67,322.39,322.58,1150.0,305.1074,305.3724,305.1074,305.2872,1150.0
2018-10-24 15:00:00,322.53,322.53,321.47,321.47,2326.0,305.2399,305.2399,304.2367,304.2367,2326.0
2018-10-24 15:05:00,321.65,321.74,321.37,321.48,1210.0,304.407,304.4922,304.142,304.2461,1210.0
2018-10-24 15:10:00,321.46,321.73,321.34,321.58,1920.0,304.2272,304.4827,304.1137,304.3408,1920.0
2018-10-24 15:15:00,321.49,321.68,321.04,321.19,4747.0,304.2556,304.4354,303.8297,303.9717,4747.0
2018-10-24 15:20:00,320.61,320.68,320.19,320.42,1500.0,303.4228,303.489,303.0253,303.243,1500.0
2018-10-24 15:25:00,320.55,320.73,319.47,319.47,1376.0,303.366,303.5364,302.3439,302.3439,1376.0
2018-10-24 15:30:00,319.48,319.7,318.69,318.76,6744.0,302.3534,302.5616,301.6057,301.672,6744.0
2018-10-24 15:35:00,318.94,319.6,318.94,319.57,3036.0,301.8423,302.4669,301.8423,302.4385,3036.0
2018-10-24 15:40:00,319.4,319.72,319.1,319.52,6381.0,302.2777,302.5805,301.9937,302.3912,6381.0
2018-10-24 15:45:00,319.27,319.36,318.58,318.75,7452.0,302.1546,302.2398,301.5016,301.6625,7452.0
2018-10-24 15:50:00,318.73,318.9,318.29,318.61,7078.0,301.6436,301.8045,301.2272,301.53,7078.0
2018-10-24 15:55:00,318.44,318.44,317.24,317.74,36304.0,301.3691,301.3691,300.2334,300.7066,36304.0
2018-10-25 09:30:00,318.46,319.27,316.62,317.23,8714.0,301.388,302.1546,299.6467,300.224,8714.0
2018-10-25 09:35:00,317.28,318.04,316.87,316.93,2473.0,300.2713,300.9906,299.8833,299.9401,2473.0
2018-10-25 09:40:00,316.69,317.83,316.58,317.83,1505.0,299.7129,300.7918,299.6088,300.7918,1505.0
2018-10-25 09:45:00,317.73,318.69,317.68,318.69,2000.0,300.6972,301.6057,300.6499,301.6057,2000.0
2018-10-25 09:50:00,319.23,319.51,318.82,319.3,1760.0,302.1168,302.3818,301.7287,302.183,1760.0
2018-10-25 09:55:00,319.27,321.6,319.27,321.55,4100.0,302.1546,304.3597,302.1546,304.3124,4100.0
2018-10-25 10:00:00,321.66,322.64,321.66,322.16,2969.0,304.4165,305.344,304.4165,304.8897,2969.0
2018-10-25 10:05:00,321.91,321.91,321.12,321.13,3500.0,304.6531,304.6531,303.9054,303.9149,3500.0
2018-10-25 10:10:00,321.43,321.43,320.39,320.73,2382.0,304.1988,304.1988,303.2146,303.5364,2382.0
2018-10-25 10:15:00,320.44,320.62,319.98,320.2,1200.0,303.2619,303.4322,302.8266,303.0348,1200.0
2018-10-25 10:20:00,320.26,320.26,319.69,319.81,1300.0,303.0915,303.0915,302.5521,302.6657,1300.0
2018-10-25 10:25:00,320.07,320.51,320.03,320.51,900.0,302.9117,303.3281,302.8739,303.3281,900.0
2018-10-25 10:30:00,320.66,321.24,320.54,321.24,1500.0,303.4701,304.019,303.3565,304.019,1500.0
2018-10-25 10:35:00,320.83,321.14,320.72,320.72,2145.0,303.631,303.9244,303.5269,303.5269,2145.0
2018-10-25 10:40:00,321.42,321.86,321.42,321.47,1601.0,304.1894,304.6058,304.1894,304.2367,1601.0
2018-10-25 10:45:00,321.44,321.44,320.71,320.91,2019.0,304.2083,304.2083,303.5174,303.7067,2019.0
2018-10-25 10:50:00,321.07,321.48,320.85,320.99,1600.0,303.8581,304.2461,303.6499,303.7824,1600.0
2018-10-25 10:55:00,320.81,321.0,320.51,320.57,3200.0,303.6121,303.7919,303.3281,303.3849,3200.0
2018-10-25 11:00:00,320.75,320.76,320.29,320.29,900.0,303.5553,303.5647,303.1199,303.1199,900.0
2018-10-25 11:05:00,320.47,320.47,319.94,320.21,1400.0,303.2903,303.2903,302.7887,303.0442,1400.0
2018-10-25 11:10:00,320.2,320.2,319.66,320.06,2300.0,303.0348,303.0348,302.5237,302.9023,2300.0
2018-10-25 11:15:00,320.26,320.99,320.06,320.99,1600.0,303.0915,303.7824,302.9023,303.7824,1600.0
2018-10-25 11:20:00,321.2,321.66,321.2,321.65,824.0,303.9812,304.4165,303.9812,304.407,824.0
2018-10-25 11:25:00,321.66,322.04,321.51,321.86,1253.0,304.4165,304.7761,304.2745,304.6058,1253.0
2018-10-25 11:30:00,321.83,322.02,321.45,321.54,2300.0,304.5774,304.7572,304.2178,304.3029,2300.0
2018-10-25 11:35:00,321.51,321.51,321.11,321.11,1827.0,304.2745,304.2745,303.896,303.896,1827.0
2018-10-25 11:40:00,321.22,321.22,320.73,320.76,2000.0,304.0001,304.0001,303.5364,303.5647,2000.0
2018-10-25 11:45:00,321.09,321.16,321.08,321.16,300.0,303.8771,303.9433,303.8676,303.9433,300.0
2018-10-25 11:50:00,321.6,321.6,321.08,321.34,864.0,304.3597,304.3597,303.8676,304.1137,864.0
2018-10-25 11:55:00,321.31,321.31,320.74,320.93,2800.0,304.0853,304.0853,303.5458,303.7256,2800.0
2018-10-25 12:00:00,321.02,321.02,320.69,320.7,2100.0,303.8108,303.8108,303.4985,303.508,2100.0
2018-10-25 12:05:00,320.65,320.84,320.43,320.66,1445.0,303.4606,303.6405,303.2524,303.4701,1445.0
2018-10-25 12:10:00,320.58,320.72,320.18,320.34,1900.0,303.3944,303.5269,303.0158,303.1673,1900.0
2018-10-25 12:15:00,320.29,320.29,320.11,320.17,900.0,303.1199,303.1199,302.9496,303.0064,900.0
2018-10-25 12:20:00,320.02,320.76,320.0,320.76,2212.0,302.8644,303.5647,302.8455,303.5647,2212.0
2018-10-25 12:25:00,320.6,320.74,320.43,320.61,2611.0,303.4133,303.5458,303.2524,303.4228,2611.0
2018-10-25 12:30:00,320.44,320.83,320.44,320.68,1043.0,303.2619,303.631,303.2619,303.489,1043.0
2018-10-25 12:35:00,320.61,321.0,320.61,320.85,1594.0,303.4228,303.7919,303.4228,303.6499,1594.0
2018-10-25 12:40:00,321.14,321.14,320.85,320.99,1800.0,303.9244,303.9244,303.6499,303.7824,1800.0
2018-10-25 12:45:00,321.07,321.43,321.07,321.43,1000.0,303.8581,304.1988,303.8581,304.1988,1000.0
2018-10-25 12:50:00,321.5,321.66,321.38,321.38,1352.0,304.2651,304.4165,304.1515,304.1515,1352.0
2018-10-25 12:55:00,321.34,321.37,321.14,321.34,1200.0,304.1137,304.142,303.9244,304.1137,1200.0
2018-10-25 13:00:00,321.45,321.57,321.07,321.07,1600.0,304.2178,304.3313,303.8581,303.8581,1600.0
2018-10-25 13:05:00,321.12,321.14,320.72,320.72,900.0,303.9054,303.9244,303.5269,303.5269,900.0
2018-10-25 13:10:00,320.82,320.82,320.37,320.57,2264.0,303.6215,303.6215,303.1957,303.3849,2264.0
2018-10-25 13:15:00,320.67,320.75,320.13,320.13,1400.0,303.4796,303.5553,302.9685,302.9685,1400.0
2018-10-25 13:20:00,320.17,320.21,320.06,320.11,1001.0,303.0064,303.0442,302.9023,302.9496,1001.0
2018-10-25 13:25:00,320.29,320.82,320.29,320.43,1100.0,303.1199,303.6215,303.1199,303.2524,1100.0
2018-10-25 13:30:00,320.63,320.91,320.63,320.71,900.0,303.4417,303.7067,303.4417,303.5174,900.0
2018-10-25 13:35:00,320.98,321.81,320.87,321.78,4517.0,303.773,304.5585,303.6688,304.5301,4517.0
2018-10-25 13:40:00,321.62,321.63,321.35,321.48,1673.0,304.3786,304.3881,304.1231,304.2461,1673.0
2018-10-25 13:45:00,321.72,321.9,321.65,321.81,1600.0,304.4733,304.6436,304.407,304.5585,1600.0
2018-10-25 13:50:00,321.72,321.78,321.67,321.78,602.0,304.4733,304.5301,304.426,304.5301,602.0
2018-10-25 13:55:00,322.0,322.01,321.78,321.83,900.0,304.7383,304.7477,304.5301,304.5774,900.0
2018-10-25 14:00:00,321.41,321.54,321.41,321.53,900.0,304.1799,304.3029,304.1799,304.2935,900.0
2018-10-25 14:05:00,321.73,321.99,321.73,321.85,1203.0,304.4827,304.7288,304.4827,304.5963,1203.0
2018-10-25 14:10:00,322.11,322.11,322.04,322.04,500.0,304.8424,304.8424,304.7761,304.7761,500.0
2018-10-25 14:15:00,322.65,322.65,321.53,321.53,700.0,305.3534,305.3534,304.2935,304.2935,700.0
2018-10-25 14:20:00,321.5,321.65,320.32,321.1,16334.0,304.2651,304.407,303.1483,303.8865,16334.0
2018-10-25 14:25:00,321.03,322.06,321.03,322.06,5510.0,303.8203,304.7951,303.8203,304.7951,5510.0
2018-10-25 14:30:00,322.34,323.04,322.23,323.04,2900.0,305.06,305.7225,304.9559,305.7225,2900.0
2018-10-25 14:35:00,323.01,323.52,323.01,323.27,2414.0,305.6941,306.1768,305.6941,305.9402,2414.0
2018-10-25 14:40:00,323.51,324.22,323.51,323.67,3645.0,306.1673,306.8393,306.1673,306.3187,3645.0
2018-10-25 14:45:00,324.15,324.25,324.06,324.06,300.0,306.773,306.8677,306.6878,306.6878,300.0
2018-10-25 14:50:00,323.96,323.96,323.67,323.74,701.0,306.5932,306.5932,306.3187,306.385,701.0
2018-10-25 14:55:00,323.69,323.92,323.67,323.67,1610.0,306.3377,306.5553,306.3187,306.3187,1610.0
2018-10-25 15:00:00,323.7,323.7,323.29,323.51,1500.0,306.3471,306.3471,305.9591,306.1673,1500.0
2018-10-25 15:05:00,323.38,323.51,323.32,323.51,1500.0,306.0443,306.1673,305.9875,306.1673,1500.0
2018-10-25 15:10:00,323.42,323.69,323.42,323.65,1300.0,306.0821,306.3377,306.0821,306.2998,1300.0
2018-10-25 15:15:00,323.61,323.97,323.6,323.75,5199.0,306.262,306.6027,306.2525,306.3945,5199.0
2018-10-25 15:20:00,323.65,323.65,323.22,323.57,2848.0,306.2998,306.2998,305.8929,306.2241,2848.0
2018-10-25 15:25:00,323.37,323.37,322.97,323.32,1812.0,306.0348,306.0348,305.6563,305.9875,1812.0
2018-10-25 15:30:00,323.37,323.38,322.26,322.45,3550.0,306.0348,306.0443,304.9843,305.1641,3550.0
2018-10-25 15:35:00,322.45,322.87,322.41,322.56,4301.0,305.1641,305.5616,305.1263,305.2683,4301.0
2018-10-25 15:40:00,322.71,322.9,321.93,322.38,6751.0,305.4102,305.59,304.672,305.0979,6751.0
2018-10-25 15:45:00,322.36,322.41,321.78,322.39,8697.0,305.079,305.1263,304.5301,305.1074,8697.0
2018-10-25 15:50:00,322.25,322.26,320.94,321.48,14381.0,304.9749,304.9843,303.7351,304.2461,14381.0
2018-10-25 15:55:00,321.62,322.17,321.23,321.57,21903.0,304.3786,304.8992,304.0095,304.3313,21903.0
2018-10-26 09:30:00,320.38,322.0,320.0,320.72,6419.0,303.2051,304.7383,302.8455,303.5269,6419.0
2018-10-26 09:35:00,319.35,319.36,318.01,318.46,1304.0,302.2303,302.2398,300.9622,301.388,1304.0
2018-10-26 09:40:00,318.44,318.44,317.1,317.44,937.0,301.3691,301.3691,300.1009,300.4227,937.0
2018-10-26 09:45:00,318.08,318.17,317.91,318.08,2904.0,301.0284,301.1136,300.8675,301.0284,2904.0
2018-10-26 09:50:00,317.79,317.92,317.5,317.53,2020.0,300.754,300.877,300.4795,300.5079,2020.0
2018-10-26 09:55:00,317.56,318.73,317.24,318.73,1803.0,300.5363,301.6436,300.2334,301.6436,1803.0
2018-10-26 10:00:00,318.22,318.22,317.26,317.26,2510.0,301.1609,301.1609,300.2524,300.2524,2510.0
2018-10-26 10:05:00,317.22,317.22,316.6,317.14,5600.0,300.2145,300.2145,299.6278,300.1388,5600.0
2018-10-26 10:10:00,317.54,317.67,316.76,317.1,1474.0,300.5174,300.6404,299.7792,300.1009,1474.0
2018-10-26 10:15:00,316.9,318.09,316.9,318.09,1100.0,299.9117,301.0379,299.9117,301.0379,1100.0
2018-10-26 10:20:00,318.04,318.04,317.6,317.61,700.0,300.9906,300.9906,300.5741,300.5836,700.0
2018-10-26 10:25:00,318.16,318.16,318.14,318.14,400.0,301.1041,301.1041,301.0852,301.0852,400.0
2018-10-26 10:30:00,317.49,317.73,316.93,317.08,1700.0,300.47,300.6972,299.9401,300.082,1700.0
2018-10-26 10:35:00,317.09,317.66,316.88,316.94,1808.0,300.0915,300.6309,299.8927,299.9495,1808.0
2018-10-26 10:40:00,316.92,316.92,316.15,316.15,2300.0,299.9306,299.9306,299.2019,299.2019,2300.0
2018-10-26 10:45:00,316.09,316.1,315.64,315.7,2126.0,299.1451,299.1546,298.7192,298.776,2126.0
2018-10-26 10:50:00,315.65,316.16,315.65,316.09,3905.0,298.7287,299.2113,298.7287,299.1451,3905.0
2018-10-26 10:55:00,316.06,316.14,315.65,316.14,13528.0,299.1167,299.1924,298.7287,299.1924,13528.0
2018-10-26 11:00:00,316.22,316.89,316.21,316.86,1504.0,299.2681,299.9022,299.2587,299.8738,1504.0
2018-10-26 11:05:00,316.7,317.24,316.36,316.76,3300.0,299.7224,300.2334,299.4006,299.7792,3300.0
2018-10-26 11:10:00,316.54,317.37,316.52,317.17,3994.0,299.571,300.3565,299.552,300.1672,3994.0
2018-10-26 11:15:00,317.58,317.58,317.42,317.44,800.0,300.5552,300.5552,300.4038,300.4227,800.0
2018-10-26 11:20:00,317.41,318.22,317.4,318.07,1600.0,300.3943,301.1609,300.3849,301.0189,1600.0
2018-10-26 11:25:00,318.21,318.55,318.17,318.55,1239.0,301.1514,301.4732,301.1136,301.4732,1239.0
2018-10-26 11:30:00,318.98,319.22,318.48,319.22,712.0,301.8802,302.1073,301.407,302.1073,712.0
2018-10-26 11:35:00,319.19,319.49,318.82,318.93,1711.0,302.0789,302.3628,301.7287,301.8328,1711.0
2018-10-26 11:40:00,319.07,319.08,318.49,318.5,600.0,301.9653,301.9748,301.4164,301.4259,600.0
2018-10-26 11:45:00,318.31,318.87,318.19,318.42,850.0,301.2461,301.7761,301.1325,301.3502,850.0
2018-10-26 11:50:00,318.53,318.8,318.43,318.43,1451.0,301.4543,301.7098,301.3597,301.3597,1451.0
2018-10-26 11:55:00,318.53,318.68,318.3,318.3,500.0,301.4543,301.5962,301.2366,301.2366,500.0
2018-10-26 12:00:00,318.21,318.21,317.69,317.77,600.0,301.1514,301.1514,300.6593,300.735,600.0
2018-10-26 12:05:00,318.53,319.0,318.28,319.0,1500.0,301.4543,301.8991,301.2177,301.8991,1500.0
2018-10-26 12:10:00,318.66,318.84,318.55,318.66,886.0,301.5773,301.7477,301.4732,301.5773,886.0
2018-10-26 12:15:00,318.34,318.71,318.34,318.71,301.0,301.2745,301.6246,301.2745,301.6246,301.0
2018-10-26 12:20:00,319.03,319.31,319.02,319.25,1200.0,301.9275,302.1925,301.918,302.1357,1200.0
2018-10-26 12:25:00,319.12,319.31,319.0,319.09,5993.0,302.0127,302.1925,301.8991,301.9843,5993.0
2018-10-26 12:30:00,319.45,320.04,319.08,320.04,1968.0,302.325,302.8833,301.9748,302.8833,1968.0
2018-10-26 12:35:00,319.95,319.95,319.53,319.56,700.0,302.7982,302.7982,302.4007,302.4291,700.0
2018-10-26 12:40:00,319.74,320.17,319.74,319.92,3900.0,302.5994,303.0064,302.5994,302.7698,3900.0
2018-10-26 12:45:00,320.01,320.51,320.01,320.48,2799.0,302.855,303.3281,302.855,303.2998,2799.0
2018-10-26 12:50:00,320.53,320.54,320.14,320.48,1913.0,303.3471,303.3565,302.978,303.2998,1913.0
2018-10-26 12:55:00,320.38,320.5,320.24,320.28,3550.0,303.2051,303.3187,303.0726,303.1105,3550.0
2018-10-26 13:00:00,320.47,320.84,320.41,320.8,1500.0,303.2903,303.6405,303.2335,303.6026,1500.0
2018-10-26 13:05:00,320.92,321.15,320.12,320.29,1500.0,303.7162,303.9338,302.9591,303.1199,1500.0
2018-10-26 13:10:00,320.07,320.52,319.75,319.75,2200.0,302.9117,303.3376,302.6089,302.6089,2200.0
2018-10-26 13:15:00,320.71,320.71,320.43,320.58,600.0,303.5174,303.5174,303.2524,303.3944,600.0
2018-10-26 13:20:00,320.5,320.68,319.61,319.61,3020.0,303.3187,303.489,302.4764,302.4764,3020.0
2018-10-26 13:25:00,319.98,319.98,319.61,319.72,1403.0,302.8266,302.8266,302.4764,302.5805,1403.0
2018-10-26 13:30:00,319.5,319.5,318.84,318.96,1321.0,302.3723,302.3723,301.7477,301.8612,1321.0
2018-10-26 13:35:00,319.13,319.34,318.82,318.82,700.0,302.0221,302.2209,301.7287,301.7287,700.0
2018-10-26 13:40:00,318.99,319.51,318.81,319.4,1101.0,301.8896,302.3818,301.7193,302.2777,1101.0
2018-10-26 13:45:00,319.5,319.57,319.28,319.56,702.0,302.3723,302.4385,302.1641,302.4291,702.0
2018-10-26 13:50:00,319.3,319.48,319.3,319.44,1300.0,302.183,302.3534,302.183,302.3155,1300.0
2018-10-26 13:55:00,319.77,319.96,319.77,319.96,400.0,302.6278,302.8076,302.6278,302.8076,400.0
2018-10-26 14:00:00,319.97,319.97,319.01,319.01,200.0,302.8171,302.8171,301.9086,301.9086,200.0
2018-10-26 14:05:00,318.65,319.05,318.46,318.85,1347.0,301.5679,301.9464,301.388,301.7571,1347.0
2018-10-26 14:10:00,318.93,318.93,318.19,318.19,300.0,301.8328,301.8328,301.1325,301.1325,300.0
2018-10-26 14:15:00,318.3,318.58,318.15,318.58,1200.0,301.2366,301.5016,301.0947,301.5016,1200.0
2018-10-26 14:20:00,318.11,318.14,317.65,317.88,1304.0,301.0568,301.0852,300.6215,300.8391,1304.0
2018-10-26 14:25:00,318.22,318.75,318.22,318.57,400.0,301.1609,301.6625,301.1609,301.4921,400.0
2018-10-26 14:30:00,318.26,318.96,318.26,318.67,800.0,301.1988,301.8612,301.1988,301.5868,800.0
2018-10-26 14:35:00,318.48,319.46,318.48,318.84,2765.0,301.407,302.3344,301.407,301.7477,2765.0
2018-10-26 14:40:00,318.84,318.86,318.18,318.18,2114.0,301.7477,301.7666,301.1231,301.1231,2114.0
2018-10-26 14:45:00,318.24,318.24,317.49,317.55,2700.0,301.1798,301.1798,300.47,300.5268,2700.0
2018-10-26 14:50:00,317.5,318.01,317.37,317.37,1700.0,300.4795,300.9622,300.3565,300.3565,1700.0
2018-10-26 14:55:00,317.12,317.29,315.98,316.26,9867.0,300.1199,300.2808,299.041,299.306,9867.0
2018-10-26 15:00:00,316.23,316.23,315.77,316.09,13485.0,299.2776,299.2776,298.8422,299.1451,13485.0
2018-10-26 15:05:00,316.25,316.7,315.89,316.28,6063.0,299.2965,299.7224,298.9558,299.3249,6063.0
2018-10-26 15:10:00,316.45,316.78,315.87,316.03,5921.0,299.4858,299.7981,298.9369,299.0883,5921.0
2018-10-26 15:15:00,316.3,317.46,316.29,317.4,4824.0,299.3438,300.4417,299.3344,300.3849,4824.0
2018-10-26 15:20:00,317.48,318.18,317.33,317.75,2900.0,300.4606,301.1231,300.3186,300.7161,2900.0
2018-10-26 15:25:00,317.79,318.11,317.39,317.95,3970.0,300.754,301.0568,300.3754,300.9054,3970.0
2018-10-26 15:30:00,317.81,317.81,317.17,317.19,4008.0,300.7729,300.7729,300.1672,300.1861,4008.0
2018-10-26 15:35:00,316.94,318.24,316.94,317.8,5009.0,299.9495,301.1798,299.9495,300.7634,5009.0
2018-10-26 15:40:00,317.52,317.98,317.0,317.22,8946.0,300.4984,300.9338,300.0063,300.2145,8946.0
2018-10-26 15:45:00,317.32,319.38,317.32,318.75,8242.0,300.3092,302.2587,300.3092,301.6625,8242.0
2018-10-26 15:50:00,319.08,320.11,319.06,319.48,5269.0,301.9748,302.9496,301.9559,302.3534,5269.0
2018-10-26 15:55:00,318.94,319.1,317.3,318.23,19268.0,301.8423,301.9937,300.2902,301.1704,19268.0
2018-10-29 09:30:00,320.1,321.19,320.1,321.19,4226.0,302.9401,303.9717,302.9401,303.9717,4226.0
2018-10-29 09:35:00,321.49,321.62,321.45,321.45,724.0,304.2556,304.3786,304.2178,304.2178,724.0
2018-10-29 09:40:00,321.37,321.94,321.37,321.94,800.0,304.142,304.6815,304.142,304.6815,800.0
2018-10-29 09:45:00,321.86,322.24,321.26,322.04,2300.0,304.6058,304.9654,304.0379,304.7761,2300.0
2018-10-29 09:50:00,321.45,321.45,320.8,321.0,1757.0,304.2178,304.2178,303.6026,303.7919,1757.0
2018-10-29 09:55:00,321.11,321.28,320.96,321.19,819.0,303.896,304.0569,303.754,303.9717,819.0
2018-10-29 10:00:00,321.38,322.55,321.38,322.54,1139.0,304.1515,305.2588,304.1515,305.2493,1139.0
2018-10-29 10:05:00,322.16,323.04,322.16,322.82,2594.0,304.8897,305.7225,304.8897,305.5143,2594.0
2018-10-29 10:10:00,322.97,322.97,321.88,322.02,2421.0,305.6563,305.6563,304.6247,304.7572,2421.0
2018-10-29 10:15:00,321.81,322.03,321.81,322.03,406.0,304.5585,304.7667,304.5585,304.7667,406.0
2018-10-29 10:20:00,322.12,322.12,321.99,322.06,600.0,304.8518,304.8518,304.7288,304.7951,600.0
2018-10-29 10:25:00,322.07,322.67,322.03,322.44,2200.0,304.8045,305.3724,304.7667,305.1547,2200.0
2018-10-29 10:30:00,322.34,322.34,322.09,322.13,500.0,305.06,305.06,304.8234,304.8613,500.0
2018-10-29 10:35:00,321.77,321.89,321.17,321.17,1200.0,304.5206,304.6342,303.9528,303.9528,1200.0
2018-10-29 10:40:00,320.94,321.71,320.94,321.71,1100.0,303.7351,304.4638,303.7351,304.4638,1100.0
2018-10-29 10:45:00,321.57,321.78,321.29,321.35,1000.0,304.3313,304.5301,304.0663,304.1231,1000.0
2018-10-29 10:50:00,321.73,321.95,321.7,321.73,1300.0,304.4827,304.691,304.4544,304.4827,1300.0
2018-10-29 10:55:00,322.11,322.23,322.08,322.08,500.0,304.8424,304.9559,304.814,304.814,500.0
2018-10-29 11:00:00,322.21,322.47,322.01,322.24,1700.0,304.937,305.1831,304.7477,304.9654,1700.0
2018-10-29 11:05:00,322.33,322.33,322.28,322.28,300.0,305.0506,305.0506,305.0033,305.0033,300.0
2018-10-29 11:10:00,322.0,322.03,321.43,321.47,800.0,304.7383,304.7667,304.1988,304.2367,800.0
2018-10-29 11:15:00,321.53,321.62,320.96,321.0,1208.0,304.2935,304.3786,303.754,303.7919,1208.0
2018-10-29 11:20:00,320.83,321.26,320.83,321.19,1100.0,303.631,304.0379,303.631,303.9717,1100.0
2018-10-29 11:25:00,321.19,321.39,321.12,321.29,1890.0,303.9717,304.161,303.9054,304.0663,1890.0
2018-10-29 11:30:00,321.0,321.45,321.0,321.45,2036.0,303.7919,304.2178,303.7919,304.2178,2036.0
2018-10-29 11:35:00,321.62,321.63,321.08,321.51,3299.0,304.3786,304.3881,303.8676,304.2745,3299.0
2018-10-29 11:40:00,321.45,321.88,321.38,321.88,3193.0,304.2178,304.6247,304.1515,304.6247,3193.0
2018-10-29 11:45:00,321.76,321.76,321.47,321.47,501.0,304.5111,304.5111,304.2367,304.2367,501.0
2018-10-29 11:50:00,321.03,321.03,320.6,320.73,2302.0,303.8203,303.8203,303.4133,303.5364,2302.0
2018-10-29 11:55:00,320.54,320.54,320.09,320.09,900.0,303.3565,303.3565,302.9307,302.9307,900.0
2018-10-29 12:00:00,319.95,319.95,319.42,319.42,4547.0,302.7982,302.7982,302.2966,302.2966,4547.0
2018-10-29 12:05:00,319.28,319.59,319.1,319.47,2000.0,302.1641,302.4575,301.9937,302.3439,2000.0
2018-10-29 12:10:00,319.33,319.67,319.32,319.48,2400.0,302.2114,302.5332,302.2019,302.3534,2400.0
2018-10-29 12:15:00,319.63,319.74,319.44,319.44,2000.0,302.4953,302.5994,302.3155,302.3155,2000.0
2018-10-29 12:20:00,319.31,319.36,318.65,319.13,3300.0,302.1925,302.2398,301.5679,302.0221,3300.0
2018-10-29 12:25:00,318.92,319.32,318.82,319.32,3270.0,301.8234,302.2019,301.7287,302.2019,3270.0
2018-10-29 12:30:00,319.37,319.42,318.8,319.34,1769.0,302.2493,302.2966,301.7098,302.2209,1769.0
2018-10-29 12:35:00,319.26,319.76,318.71,319.26,7485.0,302.1452,302.6184,301.6246,302.1452,7485.0
2018-10-29 12:40:00,319.11,319.42,318.74,319.1,2736.0,302.0032,302.2966,301.653,301.9937,2736.0
2018-10-29 12:45:00,318.98,319.29,318.65,318.65,2500.0,301.8802,302.1735,301.5679,301.5679,2500.0
2018-10-29 12:50:00,318.66,318.87,318.44,318.62,3900.0,301.5773,301.7761,301.3691,301.5395,3900.0
2018-10-29 12:55:00,318.43,318.44,318.09,318.27,2211.0,301.3597,301.3691,301.0379,301.2082,2211.0
2018-10-29 13:00:00,318.27,319.21,318.27,319.21,4274.0,301.2082,302.0978,301.2082,302.0978,4274.0
2018-10-29 13:05:00,319.18,319.44,318.76,319.44,1730.0,302.0694,302.3155,301.672,302.3155,1730.0
2018-10-29 13:10:00,319.33,319.55,319.08,319.55,900.0,302.2114,302.4196,301.9748,302.4196,900.0
2018-10-29 13:15:00,319.1,319.14,318.87,318.87,1300.0,301.9937,302.0316,301.7761,301.7761,1300.0
2018-10-29 13:20:00,318.68,319.02,318.42,318.45,3414.0,301.5962,301.918,301.3502,301.3786,3414.0
2018-10-29 13:25:00,318.36,318.54,318.19,318.19,1019.0,301.2934,301.4638,301.1325,301.1325,1019.0
2018-10-29 13:30:00,318.24,318.88,318.24,318.87,800.0,301.1798,301.7855,301.1798,301.7761,800.0
2018-10-29 13:35:00,318.79,318.79,318.68,318.69,800.0,301.7004,301.7004,301.5962,301.6057,800.0
2018-10-29 13:40:00,318.47,319.02,318.25,319.02,3555.0,301.3975,301.918,301.1893,301.918,3555.0
2018-10-29 13:45:00,319.18,319.21,318.8,318.81,2750.0,302.0694,302.0978,301.7098,301.7193,2750.0
2018-10-29 13:50:00,318.9,319.25,318.76,319.16,2700.0,301.8045,302.1357,301.672,302.0505,2700.0
2018-10-29 13:55:00,318.99,318.99,318.48,318.48,700.0,301.8896,301.8896,301.407,301.407,700.0
2018-10-29 14:00:00,318.29,318.36,317.95,318.21,1702.0,301.2272,301.2934,300.9054,301.1514,1702.0
2018-10-29 14:05:00,318.06,318.06,317.8,317.84,737.0,301.0095,301.0095,300.7634,300.8013,737.0
2018-10-29 14:10:00,317.65,317.92,317.07,317.71,5992.0,300.6215,300.877,300.0726,300.6782,5992.0
2018-10-29 14:15:00,317.35,318.05,317.08,318.05,4157.0,300.3375,301.0,300.082,301.0,4157.0
2018-10-29 14:20:00,318.16,318.38,317.88,318.12,1100.0,301.1041,301.3123,300.8391,301.0663,1100.0
2018-10-29 14:25:00,318.39,318.93,318.26,318.27,1000.0,301.3218,301.8328,301.1988,301.2082,1000.0
2018-10-29 14:30:00,318.16,318.17,318.13,318.16,460.0,301.1041,301.1136,301.0757,301.1041,460.0
2018-10-29 14:35:00,318.18,318.6,317.95,317.95,2228.0,301.1231,301.5205,300.9054,300.9054,2228.0
2018-10-29 14:40:00,317.9,318.59,317.9,318.32,1198.0,300.8581,301.5111,300.8581,301.2555,1198.0
2018-10-29 14:45:00,318.39,318.39,317.92,318.2,1000.0,301.3218,301.3218,300.877,301.142,1000.0
2018-10-29 14:50:00,318.06,318.07,317.22,317.69,5288.0,301.0095,301.0189,300.2145,300.6593,5288.0
2018-10-29 14:55:00,317.85,318.24,317.7,317.7,1100.0,300.8107,301.1798,300.6688,300.6688,1100.0
2018-10-29 15:00:00,317.62,317.62,316.77,316.78,1488.0,300.5931,300.5931,299.7886,299.7981,1488.0
2018-10-29 15:05:00,316.69,316.92,316.48,316.56,1400.0,299.7129,299.9306,299.5142,299.5899,1400.0
2018-10-29 15:10:00,316.91,316.91,315.83,315.93,2101.0,299.9211,299.9211,298.899,298.9937,2101.0
2018-10-29 15:15:00,315.76,316.37,315.6,316.15,2646.0,298.8328,299.4101,298.6814,299.2019,2646.0
2018-10-29 15:20:00,316.18,316.3,315.7,316.3,2238.0,299.2303,299.3438,298.776,299.3438,2238.0
2018-10-29 15:25:00,316.34,316.88,316.03,316.12,1700.0,299.3817,299.8927,299.0883,299.1735,1700.0
2018-10-29 15:30:00,315.85,315.94,315.44,315.78,3802.0,298.918,299.0031,298.5299,298.8517,3802.0
2018-10-29 15:35:00,315.63,315.65,315.39,315.62,3000.0,298.7098,298.7287,298.4826,298.7003,3000.0
2018-10-29 15:40:00,315.49,315.49,314.05,314.25,5110.0,298.5773,298.5773,297.2145,297.4037,5110.0
2018-10-29 15:45:00,314.43,317.63,314.17,317.2,11143.0,297.5741,300.6025,297.328,300.1956,11143.0
2018-10-29 15:50:00,316.99,318.15,316.99,318.05,11708.0,299.9968,301.0947,299.9968,301.0,11708.0
2018-10-29 15:55:00,317.9,318.21,317.15,317.82,26944.0,300.8581,301.1514,300.1483,300.7824,26944.0
2018-10-30 09:30:00,318.59,318.59,317.92,317.94,5239.0,301.5111,301.5111,300.877,300.8959,5239.0
2018-10-30 09:35:00,317.13,317.79,317.11,317.12,300.0,300.1293,300.754,300.1104,300.1199,300.0
2018-10-30 09:40:00,317.1,317.18,316.32,316.33,6033.0,300.1009,300.1767,299.3628,299.3722,6033.0
2018-10-30 09:45:00,316.5,316.5,314.87,314.89,6897.0,299.5331,299.5331,297.9905,298.0094,6897.0
2018-10-30 09:50:00,315.02,316.88,314.71,316.28,5585.0,298.1325,299.8927,297.8391,299.3249,5585.0
2018-10-30 09:55:00,316.37,318.3,316.34,318.29,4900.0,299.4101,301.2366,299.3817,301.2272,4900.0
2018-10-30 10:00:00,318.44,318.98,318.32,318.83,800.0,301.3691,301.8802,301.2555,301.7382,800.0
2018-10-30 10:05:00,318.82,318.82,318.29,318.33,4000.0,301.7287,301.7287,301.2272,301.265,4000.0
2018-10-30 10:10:00,318.36,319.48,318.36,319.48,2533.0,301.2934,302.3534,301.2934,302.3534,2533.0
2018-10-30 10:15:00,319.5,321.16,319.5,319.74,6900.0,302.3723,303.9433,302.3723,302.5994,6900.0
2018-10-30 10:20:00,320.06,320.76,319.98,320.15,4311.0,302.9023,303.5647,302.8266,302.9874,4311.0
2018-10-30 10:25:00,320.15,320.15,319.57,319.57,2100.0,302.9874,302.9874,302.4385,302.4385,2100.0
2018-10-30 10:30:00,319.6,320.24,319.59,320.24,600.0,302.4669,303.0726,302.4575,303.0726,600.0
2018-10-30 10:35:00,320.64,320.64,319.77,320.5,2400.0,303.4512,303.4512,302.6278,303.3187,2400.0
2018-10-30 10:40:00,320.78,321.09,319.98,320.0,1900.0,303.5837,303.8771,302.8266,302.8455,1900.0
2018-10-30 10:45:00,320.14,320.31,319.35,320.16,1819.0,302.978,303.1389,302.2303,302.9969,1819.0
2018-10-30 10:50:00,320.24,320.24,319.44,319.44,1602.0,303.0726,303.0726,302.3155,302.3155,1602.0
2018-10-30 10:55:00,319.66,320.09,319.66,319.77,900.0,302.5237,302.9307,302.5237,302.6278,900.0
2018-10-30 11:00:00,319.76,319.88,319.3,319.88,900.0,302.6184,302.7319,302.183,302.7319,900.0
2018-10-30 11:05:00,320.8,321.52,320.8,321.51,678.0,303.6026,304.284,303.6026,304.2745,678.0
2018-10-30 11:10:00,321.03,321.48,320.69,321.06,3841.0,303.8203,304.2461,303.4985,303.8487,3841.0
2018-10-30 11:15:00,321.0,321.68,320.75,321.68,4896.0,303.7919,304.4354,303.5553,304.4354,4896.0
2018-10-30 11:20:00,321.96,322.07,321.49,321.54,3159.0,304.7004,304.8045,304.2556,304.3029,3159.0
2018-10-30 11:25:00,321.73,322.37,321.72,322.37,2300.0,304.4827,305.0884,304.4733,305.0884,2300.0
2018-10-30 11:30:00,322.27,322.44,322.27,322.44,318.0,304.9938,305.1547,304.9938,305.1547,318.0
2018-10-30 11:35:00,322.84,323.39,322.84,322.9,3188.0,305.5332,306.0538,305.5332,305.59,3188.0
2018-10-30 11:40:00,322.66,322.66,322.44,322.44,800.0,305.3629,305.3629,305.1547,305.1547,800.0
2018-10-30 11:45:00,322.46,323.72,322.34,323.68,2001.0,305.1736,306.3661,305.06,306.3282,2001.0
2018-10-30 11:50:00,323.55,323.55,322.12,322.12,1200.0,306.2052,306.2052,304.8518,304.8518,1200.0
2018-10-30 11:55:00,321.88,322.52,321.87,322.05,1501.0,304.6247,305.2304,304.6152,304.7856,1501.0
2018-10-30 12:00:00,322.24,322.64,322.24,322.6,4308.0,304.9654,305.344,304.9654,305.3061,4308.0
2018-10-30 12:05:00,323.09,323.09,322.58,322.77,800.0,305.7698,305.7698,305.2872,305.467,800.0
2018-10-30 12:10:00,322.87,322.87,321.71,321.71,892.0,305.5616,305.5616,304.4638,304.4638,892.0
2018-10-30 12:15:00,321.88,322.28,321.57,322.2,1000.0,304.6247,305.0033,304.3313,304.9275,1000.0
2018-10-30 12:20:00,321.88,322.03,321.75,322.03,720.0,304.6247,304.7667,304.5017,304.7667,720.0
2018-10-30 12:25:00,322.12,322.26,321.84,322.09,900.0,304.8518,304.9843,304.5868,304.8234,900.0
2018-10-30 12:30:00,321.73,321.73,321.58,321.63,500.0,304.4827,304.4827,304.3408,304.3881,500.0
2018-10-30 12:35:00,321.76,322.29,321.69,322.25,5472.0,304.5111,305.0127,304.4449,304.9749,5472.0
2018-10-30 12:40:00,321.99,322.11,321.64,321.64,3100.0,304.7288,304.8424,304.3976,304.3976,3100.0
2018-10-30 12:45:00,321.62,322.17,321.62,322.04,1400.0,304.3786,304.8992,304.3786,304.7761,1400.0
2018-10-30 12:50:00,322.04,322.22,321.61,321.62,4657.0,304.7761,304.9465,304.3692,304.3786,4657.0
2018-10-30 12:55:00,321.45,321.45,321.22,321.22,402.0,304.2178,304.2178,304.0001,304.0001,402.0
2018-10-30 13:00:00,320.64,320.77,320.63,320.74,951.0,303.4512,303.5742,303.4417,303.5458,951.0
2018-10-30 13:05:00,320.89,320.89,320.7,320.7,1213.0,303.6878,303.6878,303.508,303.508,1213.0
2018-10-30 13:10:00,320.32,320.43,320.15,320.16,2925.0,303.1483,303.2524,302.9874,302.9969,2925.0
2018-10-30 13:15:00,320.48,321.06,320.48,320.56,912.0,303.2998,303.8487,303.2998,303.3755,912.0
2018-10-30 13:20:00,320.67,320.88,320.27,320.33,1000.0,303.4796,303.6783,303.101,303.1578,1000.0
2018-10-30 13:25:00,320.21,320.26,319.9,319.9,700.0,303.0442,303.0915,302.7508,302.7508,700.0
2018-10-30 13:30:00,319.8,320.12,319.62,319.62,1480.0,302.6562,302.9591,302.4859,302.4859,1480.0
2018-10-30 13:35:00,319.59,319.94,319.54,319.54,600.0,302.4575,302.7887,302.4101,302.4101,600.0
2018-10-30 13:40:00,319.44,320.4,319.44,320.4,1400.0,302.3155,303.224,302.3155,303.224,1400.0
2018-10-30 13:45:00,320.44,320.81,320.44,320.81,700.0,303.2619,303.6121,303.2619,303.6121,700.0
2018-10-30 13:50:00,320.71,321.06,320.71,321.02,1000.0,303.5174,303.8487,303.5174,303.8108,1000.0
2018-10-30 13:55:00,320.94,321.47,320.94,321.47,2300.0,303.7351,304.2367,303.7351,304.2367,2300.0
2018-10-30 14:00:00,321.31,321.54,320.28,320.4,2004.0,304.0853,304.3029,303.1105,303.224,2004.0
2018-10-30 14:05:00,320.35,320.45,319.96,319.96,700.0,303.1767,303.2714,302.8076,302.8076,700.0
2018-10-30 14:10:00,319.69,320.09,319.62,319.89,1100.0,302.5521,302.9307,302.4859,302.7414,1100.0
2018-10-30 14:15:00,319.82,320.11,319.48,319.72,1810.0,302.6751,302.9496,302.3534,302.5805,1810.0
2018-10-30 14:20:00,319.8,320.19,319.7,320.08,2200.0,302.6562,303.0253,302.5616,302.9212,2200.0
2018-10-30 14:25:00,319.91,320.16,319.59,320.0,1002.0,302.7603,302.9969,302.4575,302.8455,1002.0
2018-10-30 14:30:00,320.23,320.67,319.98,320.67,900.0,303.0632,303.4796,302.8266,303.4796,900.0
2018-10-30 14:35:00,320.48,320.49,319.85,319.89,1952.0,303.2998,303.3092,302.7035,302.7414,1952.0
2018-10-30 14:40:00,319.87,320.17,319.87,320.11,1207.0,302.7225,303.0064,302.7225,302.9496,1207.0
2018-10-30 14:45:00,320.16,320.17,319.89,320.12,2039.0,302.9969,303.0064,302.7414,302.9591,2039.0
2018-10-30 14:50:00,320.38,321.03,320.38,320.95,5202.0,303.2051,303.8203,303.2051,303.7446,5202.0
2018-10-30 14:55:00,321.02,321.44,320.62,321.44,3504.0,303.8108,304.2083,303.4322,304.2083,3504.0
2018-10-30 15:00:00,321.01,321.01,320.4,320.54,600.0,303.8013,303.8013,303.224,303.3565,600.0
2018-10-30 15:05:00,320.84,321.27,320.83,321.05,1300.0,303.6405,304.0474,303.631,303.8392,1300.0
2018-10-30 15:10:00,320.91,322.06,320.91,321.59,1987.0,303.7067,304.7951,303.7067,304.3503,1987.0
2018-10-30 15:15:00,321.74,322.12,321.57,321.98,2400.0,304.4922,304.8518,304.3313,304.7193,2400.0
2018-10-30 15:20:00,321.7,322.14,321.7,321.9,2808.0,304.4544,304.8708,304.4544,304.6436,2808.0
2018-10-30 15:25:00,322.0,322.54,321.9,322.3,3302.0,304.7383,305.2493,304.6436,305.0222,3302.0
2018-10-30 15:30:00,322.3,322.43,321.69,321.93,2110.0,305.0222,305.1452,304.4449,304.672,2110.0
2018-10-30 15:35:00,322.02,322.47,321.86,322.17,3079.0,304.7572,305.1831,304.6058,304.8992,3079.0
2018-10-30 15:40:00,322.49,322.63,321.9,321.9,1300.0,305.202,305.3345,304.6436,304.6436,1300.0
2018-10-30 15:45:00,322.22,322.73,321.99,322.54,3761.0,304.9465,305.4291,304.7288,305.2493,3761.0
2018-10-30 15:50:00,322.64,323.51,322.64,323.31,6441.0,305.344,306.1673,305.344,305.978,6441.0
2018-10-30 15:55:00,323.21,323.97,323.17,323.54,19421.0,305.8834,306.6027,305.8455,306.1957,19421.0
2018-10-31 09:30:00,325.43,327.88,325.43,326.51,5172.0,307.9844,310.3031,307.9844,309.0065,5172.0
2018-10-31 09:35:00,326.54,327.99,326.5,327.64,2001.0,309.0349,310.4072,308.997,310.0759,2001.0
2018-10-31 09:40:00,327.38,327.68,327.17,327.68,1300.0,309.8299,310.1138,309.6311,310.1138,1300.0
2018-10-31 09:45:00,327.02,327.3,326.14,326.14,1000.0,309.4892,309.7541,308.6563,308.6563,1000.0
2018-10-31 09:50:00,325.74,326.37,325.74,326.21,1500.0,308.2778,308.874,308.2778,308.7226,1500.0
2018-10-31 09:55:00,326.5,326.77,326.26,326.38,4865.0,308.997,309.2526,308.7699,308.8835,4865.0
2018-10-31 10:00:00,326.34,326.44,325.94,326.44,1100.0,308.8456,308.9403,308.4671,308.9403,1100.0
2018-10-31 10:05:00,326.53,326.53,325.94,326.28,1000.0,309.0254,309.0254,308.4671,308.7888,1000.0
2018-10-31 10:10:00,326.21,326.27,325.42,326.09,1440.0,308.7226,308.7794,307.9749,308.609,1440.0
2018-10-31 10:15:00,326.05,326.75,326.05,326.75,1826.0,308.5712,309.2336,308.5712,309.2336,1826.0
2018-10-31 10:20:00,326.4,326.66,326.0,326.66,2300.0,308.9024,309.1485,308.5238,309.1485,2300.0
2018-10-31 10:25:00,326.44,326.86,326.31,326.77,1623.0,308.9403,309.3377,308.8172,309.2526,1623.0
2018-10-31 10:30:00,326.63,327.38,326.41,327.38,1785.0,309.1201,309.8299,308.9119,309.8299,1785.0
2018-10-31 10:35:00,327.31,327.47,327.27,327.39,1792.0,309.7636,309.915,309.7258,309.8393,1792.0
2018-10-31 10:40:00,327.26,327.52,327.08,327.51,3646.0,309.7163,309.9624,309.5459,309.9529,3646.0
2018-10-31 10:45:00,327.47,327.47,326.74,326.92,3522.0,309.915,309.915,309.2242,309.3945,3522.0
2018-10-31 10:50:00,326.98,327.58,326.8,327.37,2050.0,309.4513,310.0191,309.281,309.8204,2050.0
2018-10-31 10:55:00,327.3,327.3,326.36,326.43,2900.0,309.7541,309.7541,308.8645,308.9308,2900.0
2018-10-31 11:00:00,326.56,327.69,326.43,327.61,3046.0,309.0538,310.1232,308.9308,310.0475,3046.0
2018-10-31 11:05:00,327.7,328.98,327.7,328.85,4031.0,310.1327,311.3441,310.1327,311.2211,4031.0
2018-10-31 11:10:00,328.78,329.44,328.71,329.19,4419.0,311.1548,311.7794,311.0886,311.5428,4419.0
2018-10-31 11:15:00,329.4,329.95,329.21,329.95,4766.0,311.7416,312.2621,311.5618,312.2621,4766.0
2018-10-31 11:20:00,329.92,330.29,329.14,329.27,7977.0,312.2337,312.5839,311.4955,311.6185,7977.0
2018-10-31 11:25:00,329.03,329.53,329.0,329.29,4987.0,311.3914,311.8646,311.363,311.6375,4987.0
2018-10-31 11:30:00,329.05,329.05,328.64,328.71,1833.0,311.4103,311.4103,311.0223,311.0886,1833.0
2018-10-31 11:35:00,328.43,328.67,327.61,328.33,5683.0,310.8236,311.0507,310.0475,310.7289,5683.0
2018-10-31 11:40:00,328.44,328.54,327.39,327.6,1800.0,310.833,310.9277,309.8393,310.0381,1800.0
2018-10-31 11:45:00,327.52,327.53,326.72,326.72,5628.0,309.9624,309.9718,309.2052,309.2052,5628.0
2018-10-31 11:50:00,326.53,327.06,326.45,326.99,2010.0,309.0254,309.527,308.9497,309.4608,2010.0
2018-10-31 11:55:00,326.87,327.43,326.04,327.0,10240.0,309.3472,309.8772,308.5617,309.4702,10240.0
2018-10-31 12:00:00,326.95,327.25,325.84,326.22,5029.0,309.4229,309.7068,308.3724,308.732,5029.0
2018-10-31 12:05:00,326.15,326.22,325.9,326.02,2300.0,308.6658,308.732,308.4292,308.5428,2300.0
2018-10-31 12:10:00,326.26,326.44,325.9,326.39,2246.0,308.7699,308.9403,308.4292,308.8929,2246.0
2018-10-31 12:15:00,326.27,326.27,325.48,325.93,3113.0,308.7794,308.7794,308.0317,308.4576,3113.0
2018-10-31 12:20:00,325.86,326.42,325.86,326.05,950.0,308.3913,308.9213,308.3913,308.5712,950.0
2018-10-31 12:25:00,325.99,326.07,325.68,325.68,1008.0,308.5144,308.5901,308.221,308.221,1008.0
2018-10-31 12:30:00,325.66,325.91,325.6,325.88,4016.0,308.2021,308.4387,308.1453,308.4103,4016.0
2018-10-31 12:35:00,325.78,325.84,325.6,325.6,644.0,308.3156,308.3724,308.1453,308.1453,644.0
2018-10-31 12:40:00,325.75,326.49,325.68,326.17,4419.0,308.2872,308.9876,308.221,308.6847,4419.0
2018-10-31 12:45:00,325.92,326.33,325.91,326.32,1921.0,308.4481,308.8361,308.4387,308.8267,1921.0
2018-10-31 12:50:00,326.59,326.65,326.11,326.44,3400.0,309.0822,309.139,308.6279,308.9403,3400.0
2018-10-31 12:55:00,326.15,326.67,325.98,325.98,2903.0,308.6658,309.1579,308.5049,308.5049,2903.0
2018-10-31 13:00:00,326.08,326.08,325.68,325.77,1400.0,308.5996,308.5996,308.221,308.3062,1400.0
2018-10-31 13:05:00,325.73,326.05,325.57,325.97,2531.0,308.2683,308.5712,308.1169,308.4954,2531.0
2018-10-31 13:10:00,326.0,326.47,326.0,326.46,2108.0,308.5238,308.9686,308.5238,308.9592,2108.0
2018-10-31 13:15:00,326.55,327.21,326.55,326.8,785.0,309.0444,309.669,309.0444,309.281,785.0
2018-10-31 13:20:00,326.85,327.09,326.65,326.84,2880.0,309.3283,309.5554,309.139,309.3188,2880.0
2018-10-31 13:25:00,326.88,326.88,325.85,326.0,4010.0,309.3567,309.3567,308.3819,308.5238,4010.0
2018-10-31 13:30:00,325.88,325.93,325.82,325.9,700.0,308.4103,308.4576,308.3535,308.4292,700.0
2018-10-31 13:35:00,325.89,326.14,325.88,326.14,1658.0,308.4197,308.6563,308.4103,308.6563,1658.0
2018-10-31 13:40:00,326.04,327.23,326.04,327.23,1800.0,308.5617,309.6879,308.5617,309.6879,1800.0
2018-10-31 13:45:00,327.71,327.73,327.28,327.32,2025.0,310.1422,310.1611,309.7352,309.7731,2025.0
2018-10-31 13:50:00,327.32,327.44,326.44,326.44,3728.0,309.7731,309.8866,308.9403,308.9403,3728.0
2018-10-31 13:55:00,326.63,326.73,326.47,326.59,2200.0,309.1201,309.2147,308.9686,309.0822,2200.0
2018-10-31 14:00:00,326.58,326.76,326.35,326.64,4104.0,309.0727,309.2431,308.8551,309.1295,4104.0
2018-10-31 14:05:00,326.8,326.9,326.62,326.77,1500.0,309.281,309.3756,309.1106,309.2526,1500.0
2018-10-31 14:10:00,327.06,327.18,325.69,325.69,17064.0,309.527,309.6406,308.2305,308.2305,17064.0
2018-10-31 14:15:00,325.62,326.24,325.54,326.06,3675.0,308.1642,308.751,308.0885,308.5806,3675.0
2018-10-31 14:20:00,326.06,326.99,326.06,326.99,17852.0,308.5806,309.4608,308.5806,309.4608,17852.0
2018-10-31 14:25:00,327.14,327.63,327.06,327.63,1200.0,309.6027,310.0665,309.527,310.0665,1200.0
2018-10-31 14:30:00,327.31,327.31,326.73,327.03,2566.0,309.7636,309.7636,309.2147,309.4986,2566.0
2018-10-31 14:35:00,327.11,327.11,326.96,327.08,900.0,309.5743,309.5743,309.4324,309.5459,900.0
2018-10-31 14:40:00,327.34,327.92,327.09,327.1,4934.0,309.792,310.3409,309.5554,309.5649,4934.0
2018-10-31 14:45:00,327.01,327.19,326.93,327.04,1338.0,309.4797,309.65,309.404,309.5081,1338.0
2018-10-31 14:50:00,326.95,327.25,326.9,326.99,3600.0,309.4229,309.7068,309.3756,309.4608,3600.0
2018-10-31 14:55:00,327.15,327.49,327.08,327.49,2492.0,309.6122,309.934,309.5459,309.934,2492.0
2018-10-31 15:00:00,327.2,327.29,326.92,327.17,2206.0,309.6595,309.7447,309.3945,309.6311,2206.0
2018-10-31 15:05:00,327.07,327.08,326.41,326.42,5988.0,309.5365,309.5459,308.9119,308.9213,5988.0
2018-10-31 15:10:00,326.28,326.45,326.05,326.05,4295.0,308.7888,308.9497,308.5712,308.5712,4295.0
2018-10-31 15:15:00,326.14,326.22,325.64,325.88,6051.0,308.6563,308.732,308.1831,308.4103,6051.0
2018-10-31 15:20:00,325.73,325.83,324.62,324.63,11215.0,308.2683,308.363,307.2178,307.2273,11215.0
2018-10-31 15:25:00,324.73,324.81,323.69,324.08,17998.0,307.3219,307.3976,306.3377,306.7068,17998.0
2018-10-31 15:30:00,323.98,324.85,323.89,324.22,11364.0,306.6121,307.4355,306.527,306.8393,11364.0
2018-10-31 15:35:00,324.21,324.24,323.51,323.51,22962.0,306.8298,306.8582,306.1673,306.1673,22962.0
2018-10-31 15:40:00,323.52,323.65,323.17,323.28,13779.0,306.1768,306.2998,305.8455,305.9497,13779.0
2018-10-31 15:45:00,323.18,323.4,321.63,321.63,30039.0,305.855,306.0632,304.3881,304.3881,30039.0
2018-10-31 15:50:00,321.73,322.11,321.62,321.62,27316.0,304.4827,304.8424,304.3786,304.3786,27316.0
2018-10-31 15:55:00,321.7,321.7,319.86,320.4,103469.0,304.4544,304.4544,302.713,303.224,103469.0
2018-11-01 09:30:00,321.72,324.67,321.72,324.12,8217.0,304.4733,307.2651,304.4733,306.7446,8217.0
2018-11-01 09:35:00,323.72,324.0,322.82,323.35,4509.0,306.3661,306.6311,305.5143,306.0159,4509.0
2018-11-01 09:40:00,323.12,323.94,322.9,323.22,8737.0,305.7982,306.5743,305.59,305.8929,8737.0
2018-11-01 09:45:00,323.19,323.19,322.15,322.4,9271.0,305.8645,305.8645,304.8802,305.1168,9271.0
2018-11-01 09:50:00,322.36,322.38,321.87,322.38,5100.0,305.079,305.0979,304.6152,305.0979,5100.0
2018-11-01 09:55:00,322.85,323.56,322.37,323.56,3600.0,305.5427,306.2146,305.0884,306.2146,3600.0
2018-11-01 10:00:00,323.53,323.8,323.25,323.38,5400.0,306.1863,306.4418,305.9213,306.0443,5400.0
2018-11-01 10:05:00,323.36,323.53,322.83,323.05,6800.0,306.0254,306.1863,305.5238,305.732,6800.0
2018-11-01 10:10:00,323.31,324.4,323.31,324.03,4416.0,305.978,307.0096,305.978,306.6594,4416.0
2018-11-01 10:15:00,324.08,324.37,323.58,323.58,4366.0,306.7068,306.9812,306.2336,306.2336,4366.0
2018-11-01 10:20:00,323.47,323.84,323.35,323.69,4100.0,306.1295,306.4796,306.0159,306.3377,4100.0
2018-11-01 10:25:00,323.99,324.49,323.85,324.38,4612.0,306.6216,307.0948,306.4891,306.9907,4612.0
2018-11-01 10:30:00,324.56,324.88,324.04,324.87,3672.0,307.161,307.4639,306.6689,307.4544,3672.0
2018-11-01 10:35:00,324.68,324.83,324.02,324.03,4774.0,307.2746,307.4166,306.65,306.6594,4774.0
2018-11-01 10:40:00,324.01,324.55,323.96,324.19,4572.0,306.6405,307.1516,306.5932,306.8109,4572.0
2018-11-01 10:45:00,324.14,324.54,323.85,324.54,3585.0,306.7636,307.1421,306.4891,307.1421,3585.0
2018-11-01 10:50:00,324.7,324.91,324.42,324.52,4732.0,307.2935,307.4923,307.0285,307.1232,4732.0
2018-11-01 10:55:00,324.33,324.79,324.19,324.79,4948.0,306.9434,307.3787,306.8109,307.3787,4948.0
2018-11-01 11:00:00,324.8,325.05,324.59,324.85,4335.0,307.3882,307.6248,307.1894,307.4355,4335.0
2018-11-01 11:05:00,324.7,325.0,323.19,323.5,4125.0,307.2935,307.5774,305.8645,306.1579,4125.0
2018-11-01 11:10:00,323.35,323.68,322.98,323.04,4708.0,306.0159,306.3282,305.6657,305.7225,4708.0
2018-11-01 11:15:00,323.26,323.69,323.16,323.56,2635.0,305.9307,306.3377,305.8361,306.2146,2635.0
2018-11-01 11:20:00,323.46,323.59,323.16,323.27,4996.0,306.12,306.243,305.8361,305.9402,4996.0
2018-11-01 11:25:00,323.36,323.85,323.36,323.85,6200.0,306.0254,306.4891,306.0254,306.4891,6200.0
2018-11-01 11:30:00,323.9,324.24,323.39,323.4,4960.0,306.5364,306.8582,306.0538,306.0632,4960.0
2018-11-01 11:35:00,323.29,323.56,322.96,323.08,4300.0,305.9591,306.2146,305.6468,305.7604,4300.0
2018-11-01 11:40:00,323.19,323.19,322.5,322.51,2100.0,305.8645,305.8645,305.2115,305.2209,2100.0
2018-11-01 11:45:00,322.63,322.78,322.34,322.34,4050.0,305.3345,305.4765,305.06,305.06,4050.0
2018-11-01 11:50:00,322.21,323.57,321.92,323.57,5251.0,304.937,306.2241,304.6626,306.2241,5251.0
2018-11-01 11:55:00,323.84,323.96,323.21,323.24,6911.0,306.4796,306.5932,305.8834,305.9118,6911.0
2018-11-01 12:00:00,323.41,323.47,322.55,323.09,4600.0,306.0727,306.1295,305.2588,305.7698,4600.0
2018-11-01 12:05:00,323.2,323.32,322.98,323.32,3613.0,305.8739,305.9875,305.6657,305.9875,3613.0
2018-11-01 12:10:00,323.52,323.52,322.82,322.89,3400.0,306.1768,306.1768,305.5143,305.5806,3400.0
2018-11-01 12:15:00,322.89,323.16,322.62,322.98,4200.0,305.5806,305.8361,305.325,305.6657,4200.0
2018-11-01 12:20:00,322.87,322.89,322.62,322.71,2500.0,305.5616,305.5806,305.325,305.4102,2500.0
2018-11-01 12:25:00,322.5,323.1,322.3,323.07,7029.0,305.2115,305.7793,305.0222,305.7509,7029.0
2018-11-01 12:30:00,322.78,323.79,322.64,323.79,7144.0,305.4765,306.4323,305.344,306.4323,7144.0
2018-11-01 12:35:00,323.59,324.15,323.59,323.91,5300.0,306.243,306.773,306.243,306.5459,5300.0
2018-11-01 12:40:00,323.75,323.89,322.57,323.02,6610.0,306.3945,306.527,305.2777,305.7036,6610.0
2018-11-01 12:45:00,322.72,323.08,322.48,323.07,5806.0,305.4197,305.7604,305.1925,305.7509,5806.0
2018-11-01 12:50:00,323.06,323.07,322.58,322.76,4700.0,305.7414,305.7509,305.2872,305.4575,4700.0
2018-11-01 12:55:00,322.63,322.97,322.57,322.97,4755.0,305.3345,305.6563,305.2777,305.6563,4755.0
2018-11-01 13:00:00,322.92,323.56,322.74,323.47,4800.0,305.609,306.2146,305.4386,306.1295,4800.0
2018-11-01 13:05:00,323.49,323.49,322.94,323.26,4654.0,306.1484,306.1484,305.6279,305.9307,4654.0
2018-11-01 13:10:00,323.11,323.35,322.87,322.99,5443.0,305.7888,306.0159,305.5616,305.6752,5443.0
2018-11-01 13:15:00,323.09,323.41,322.14,322.15,13997.0,305.7698,306.0727,304.8708,304.8802,13997.0
2018-11-01 13:20:00,322.0,322.33,320.43,320.69,15685.0,304.7383,305.0506,303.2524,303.4985,15685.0
2018-11-01 13:25:00,320.6,321.38,320.53,321.38,3300.0,303.4133,304.1515,303.3471,304.1515,3300.0
2018-11-01 13:30:00,321.39,321.93,321.38,321.93,4504.0,304.161,304.672,304.1515,304.672,4504.0
2018-11-01 13:35:00,321.84,321.84,321.51,321.68,4200.0,304.5868,304.5868,304.2745,304.4354,4200.0
2018-11-01 13:40:00,321.68,321.87,321.67,321.69,1968.0,304.4354,304.6152,304.426,304.4449,1968.0
2018-11-01 13:45:00,321.67,321.67,320.59,320.75,6523.0,304.426,304.426,303.4039,303.5553,6523.0
2018-11-01 13:50:00,320.61,320.97,320.31,320.68,6235.0,303.4228,303.7635,303.1389,303.489,6235.0
2018-11-01 13:55:00,320.81,321.24,320.59,320.91,2600.0,303.6121,304.019,303.4039,303.7067,2600.0
2018-11-01 14:00:00,320.75,321.33,320.39,320.92,4818.0,303.5553,304.1042,303.2146,303.7162,4818.0
2018-11-01 14:05:00,320.85,320.89,320.13,320.27,4110.0,303.6499,303.6878,302.9685,303.101,4110.0
2018-11-01 14:10:00,320.35,320.39,319.95,320.16,9700.0,303.1767,303.2146,302.7982,302.9969,9700.0
2018-11-01 14:15:00,320.24,320.61,320.08,320.39,5727.0,303.0726,303.4228,302.9212,303.2146,5727.0
2018-11-01 14:20:00,320.4,320.83,320.31,320.39,5225.0,303.224,303.631,303.1389,303.2146,5225.0
2018-11-01 14:25:00,320.4,320.4,319.77,319.82,4363.0,303.224,303.224,302.6278,302.6751,4363.0
2018-11-01 14:30:00,319.77,320.07,319.49,319.52,5484.0,302.6278,302.9117,302.3628,302.3912,5484.0
2018-11-01 14:35:00,319.63,319.89,319.41,319.82,5523.0,302.4953,302.7414,302.2871,302.6751,5523.0
2018-11-01 14:40:00,319.79,320.55,319.78,320.31,4700.0,302.6467,303.366,302.6373,303.1389,4700.0
2018-11-01 14:45:00,320.36,320.49,320.08,320.47,4600.0,303.1862,303.3092,302.9212,303.2903,4600.0
2018-11-01 14:50:00,320.34,320.43,320.12,320.37,2800.0,303.1673,303.2524,302.9591,303.1957,2800.0
2018-11-01 14:55:00,320.32,320.5,320.16,320.34,5741.0,303.1483,303.3187,302.9969,303.1673,5741.0
2018-11-01 15:00:00,320.35,320.39,320.12,320.12,5379.0,303.1767,303.2146,302.9591,302.9591,5379.0
2018-11-01 15:05:00,320.11,320.41,319.86,320.41,7488.0,302.9496,303.2335,302.713,303.2335,7488.0
2018-11-01 15:10:00,320.56,320.58,320.07,320.22,3601.0,303.3755,303.3944,302.9117,303.0537,3601.0
2018-11-01 15:15:00,320.24,320.27,319.91,320.04,5576.0,303.0726,303.101,302.7603,302.8833,5576.0
2018-11-01 15:20:00,320.0,320.05,319.85,319.9,4254.0,302.8455,302.8928,302.7035,302.7508,4254.0
2018-11-01 15:25:00,319.93,320.28,319.93,320.28,6707.0,302.7792,303.1105,302.7792,303.1105,6707.0
2018-11-01 15:30:00,320.24,320.53,319.93,320.05,9473.0,303.0726,303.3471,302.7792,302.8928,9473.0
2018-11-01 15:35:00,320.1,320.69,320.1,320.62,12143.0,302.9401,303.4985,302.9401,303.4322,12143.0
2018-11-01 15:40:00,320.63,321.46,320.57,321.46,13985.0,303.4417,304.2272,303.3849,304.2272,13985.0
2018-11-01 15:45:00,321.48,321.57,321.03,321.36,13907.0,304.2461,304.3313,303.8203,304.1326,13907.0
2018-11-01 15:50:00,321.36,321.36,320.98,321.1,18325.0,304.1326,304.1326,303.773,303.8865,18325.0
2018-11-01 15:55:00,321.05,321.38,320.7,320.93,53251.0,303.8392,304.1515,303.508,303.7256,53251.0
2018-11-02 09:30:00,322.7,325.41,322.7,324.38,4861.0,305.4007,307.9655,305.4007,306.9907,4861.0
2018-11-02 09:35:00,323.81,326.33,323.8,326.33,1840.0,306.4512,308.8361,306.4418,308.8361,1840.0
2018-11-02 09:40:00,326.15,327.99,326.12,327.35,4115.0,308.6658,310.4072,308.6374,309.8015,4115.0
2018-11-02 09:45:00,327.19,327.47,326.17,326.68,4200.0,309.65,309.915,308.6847,309.1674,4200.0
2018-11-02 09:50:00,326.24,326.24,326.1,326.16,800.0,308.751,308.751,308.6185,308.6753,800.0
2018-11-02 09:55:00,326.03,326.56,325.95,326.56,1100.0,308.5522,309.0538,308.4765,309.0538,1100.0
2018-11-02 10:00:00,327.13,327.74,327.0,327.73,2231.0,309.5933,310.1706,309.4702,310.1611,2231.0
2018-11-02 10:05:00,327.64,328.81,327.4,328.43,3856.0,310.0759,311.1832,309.8488,310.8236,3856.0
2018-11-02 10:10:00,328.79,330.54,328.79,330.54,6706.0,311.1643,312.8205,311.1643,312.8205,6706.0
2018-11-02 10:15:00,330.34,331.15,330.1,330.41,9019.0,312.6312,313.3978,312.404,312.6974,9019.0
2018-11-02 10:20:00,330.57,330.57,329.33,329.33,5780.0,312.8489,312.8489,311.6753,311.6753,5780.0
2018-11-02 10:25:00,329.22,329.23,327.96,328.07,6600.0,311.5712,311.5807,310.3788,310.4829,6600.0
2018-11-02 10:30:00,327.8,328.22,327.09,327.09,3786.0,310.2273,310.6248,309.5554,309.5554,3786.0
2018-11-02 10:35:00,327.4,327.46,326.69,326.94,5509.0,309.8488,309.9056,309.1769,309.4134,5509.0
2018-11-02 10:40:00,326.71,326.71,326.08,326.27,1600.0,309.1958,309.1958,308.5996,308.7794,1600.0
2018-11-02 10:45:00,326.41,326.63,326.17,326.3,2265.0,308.9119,309.1201,308.6847,308.8078,2265.0
2018-11-02 10:50:00,326.39,326.98,326.39,326.9,2300.0,308.8929,309.4513,308.8929,309.3756,2300.0
2018-11-02 10:55:00,326.75,326.76,325.67,325.87,5763.0,309.2336,309.2431,308.2115,308.4008,5763.0
2018-11-02 11:00:00,325.86,325.86,325.17,325.17,1400.0,308.3913,308.3913,307.7383,307.7383,1400.0
2018-11-02 11:05:00,325.14,325.56,324.86,325.56,2410.0,307.7099,308.1074,307.445,308.1074,2410.0
2018-11-02 11:10:00,325.7,326.04,325.38,325.47,5191.0,308.2399,308.5617,307.9371,308.0223,5191.0
2018-11-02 11:15:00,325.07,325.46,324.89,324.95,800.0,307.6437,308.0128,307.4733,307.5301,800.0
2018-11-02 11:20:00,324.78,324.78,323.84,324.16,3882.0,307.3692,307.3692,306.4796,306.7825,3882.0
2018-11-02 11:25:00,324.27,324.38,323.71,324.22,5192.0,306.8866,306.9907,306.3566,306.8393,5192.0
2018-11-02 11:30:00,324.52,324.68,324.22,324.4,3300.0,307.1232,307.2746,306.8393,307.0096,3300.0
2018-11-02 11:35:00,324.27,324.27,323.76,323.86,2061.0,306.8866,306.8866,306.4039,306.4986,2061.0
2018-11-02 11:40:00,324.16,324.18,323.43,323.43,4396.0,306.7825,306.8014,306.0916,306.0916,4396.0
2018-11-02 11:45:00,323.33,323.44,322.92,323.05,2126.0,305.997,306.1011,305.609,305.732,2126.0
2018-11-02 11:50:00,323.37,323.85,323.24,323.51,1780.0,306.0348,306.4891,305.9118,306.1673,1780.0
2018-11-02 11:55:00,323.54,324.11,323.47,323.92,3181.0,306.1957,306.7352,306.1295,306.5553,3181.0
2018-11-02 12:00:00,324.03,324.28,323.93,324.13,2947.0,306.6594,306.896,306.5648,306.7541,2947.0
2018-11-02 12:05:00,324.0,324.37,323.61,323.61,2336.0,306.6311,306.9812,306.262,306.262,2336.0
2018-11-02 12:10:00,323.57,323.66,323.42,323.66,500.0,306.2241,306.3093,306.0821,306.3093,500.0
2018-11-02 12:15:00,323.86,323.93,323.79,323.88,503.0,306.4986,306.5648,306.4323,306.5175,503.0
2018-11-02 12:20:00,323.82,323.82,323.33,323.46,3441.0,306.4607,306.4607,305.997,306.12,3441.0
2018-11-02 12:25:00,323.54,323.81,323.23,323.81,1700.0,306.1957,306.4512,305.9023,306.4512,1700.0
2018-11-02 12:30:00,323.6,323.6,322.65,322.66,2501.0,306.2525,306.2525,305.3534,305.3629,2501.0
2018-11-02 12:35:00,322.76,322.96,322.51,322.81,1200.0,305.4575,305.6468,305.2209,305.5048,1200.0
2018-11-02 12:40:00,322.91,323.42,322.89,322.9,2070.0,305.5995,306.0821,305.5806,305.59,2070.0
2018-11-02 12:45:00,322.91,322.95,322.73,322.91,800.0,305.5995,305.6373,305.4291,305.5995,800.0
2018-11-02 12:50:00,322.81,322.93,321.84,322.08,2116.0,305.5048,305.6184,304.5868,304.814,2116.0
2018-11-02 12:55:00,321.84,321.91,321.43,321.64,1105.0,304.5868,304.6531,304.1988,304.3976,1105.0
2018-11-02 13:00:00,321.85,321.85,320.96,320.96,2580.0,304.5963,304.5963,303.754,303.754,2580.0
2018-11-02 13:05:00,321.11,321.94,321.11,321.94,1829.0,303.896,304.6815,303.896,304.6815,1829.0
2018-11-02 13:10:00,322.2,322.42,322.11,322.36,700.0,304.9275,305.1358,304.8424,305.079,700.0
2018-11-02 13:15:00,322.52,323.87,322.16,323.87,6797.0,305.2304,306.508,304.8897,306.508,6797.0
2018-11-02 13:20:00,323.67,323.8,323.5,323.64,1102.0,306.3187,306.4418,306.1579,306.2904,1102.0
2018-11-02 13:25:00,323.86,323.86,323.46,323.72,1203.0,306.4986,306.4986,306.12,306.3661,1203.0
2018-11-02 13:30:00,323.49,323.53,323.08,323.18,2200.0,306.1484,306.1863,305.7604,305.855,2200.0
2018-11-02 13:35:00,323.22,323.79,323.02,323.71,3935.0,305.8929,306.4323,305.7036,306.3566,3935.0
2018-11-02 13:40:00,323.6,323.75,323.15,323.6,2300.0,306.2525,306.3945,305.8266,306.2525,2300.0
2018-11-02 13:45:00,323.77,323.86,323.71,323.71,1038.0,306.4134,306.4986,306.3566,306.3566,1038.0
2018-11-02 13:50:00,323.49,323.49,323.17,323.4,1599.0,306.1484,306.1484,305.8455,306.0632,1599.0
2018-11-02 13:55:00,323.69,323.69,323.38,323.66,346.0,306.3377,306.3377,306.0443,306.3093,346.0
2018-11-02 14:00:00,323.6,323.6,323.21,323.21,1700.0,306.2525,306.2525,305.8834,305.8834,1700.0
2018-11-02 14:05:00,323.08,323.08,322.42,322.57,2323.0,305.7604,305.7604,305.1358,305.2777,2323.0
2018-11-02 14:10:00,322.56,322.59,322.29,322.29,2360.0,305.2683,305.2966,305.0127,305.0127,2360.0
2018-11-02 14:15:00,322.36,322.83,322.36,322.83,1159.0,305.079,305.5238,305.079,305.5238,1159.0
2018-11-02 14:20:00,322.71,322.84,322.38,322.47,4192.0,305.4102,305.5332,305.0979,305.1831,4192.0
2018-11-02 14:25:00,322.43,324.66,322.1,324.66,4639.0,305.1452,307.2557,304.8329,307.2557,4639.0
2018-11-02 14:30:00,324.34,324.38,323.46,323.72,3171.0,306.9528,306.9907,306.12,306.3661,3171.0
2018-11-02 14:35:00,323.08,323.32,322.9,322.9,1600.0,305.7604,305.9875,305.59,305.59,1600.0
2018-11-02 14:40:00,323.02,323.35,322.76,322.83,2462.0,305.7036,306.0159,305.4575,305.5238,2462.0
2018-11-02 14:45:00,322.75,323.4,322.74,323.29,1453.0,305.4481,306.0632,305.4386,305.9591,1453.0
2018-11-02 14:50:00,323.17,323.27,323.02,323.03,3638.0,305.8455,305.9402,305.7036,305.7131,3638.0
2018-11-02 14:55:00,322.99,323.41,322.87,323.19,3235.0,305.6752,306.0727,305.5616,305.8645,3235.0
2018-11-02 15:00:00,323.23,323.31,322.38,322.67,3300.0,305.9023,305.978,305.0979,305.3724,3300.0
2018-11-02 15:05:00,322.67,323.16,322.67,323.16,2007.0,305.3724,305.8361,305.3724,305.8361,2007.0
2018-11-02 15:10:00,322.97,323.67,322.82,323.38,2876.0,305.6563,306.3187,305.5143,306.0443,2876.0
2018-11-02 15:15:00,323.57,323.67,322.99,322.99,2232.0,306.2241,306.3187,305.6752,305.6752,2232.0
2018-11-02 15:20:00,322.9,323.34,322.9,323.34,600.0,305.59,306.0064,305.59,306.0064,600.0
2018-11-02 15:25:00,323.48,323.68,323.12,323.45,3500.0,306.1389,306.3282,305.7982,306.1105,3500.0
2018-11-02 15:30:00,323.32,323.37,322.79,323.27,2464.0,305.9875,306.0348,305.4859,305.9402,2464.0
2018-11-02 15:35:00,323.11,323.55,322.98,323.55,3858.0,305.7888,306.2052,305.6657,306.2052,3858.0
2018-11-02 15:40:00,323.62,323.72,323.43,323.54,3954.0,306.2714,306.3661,306.0916,306.1957,3954.0
2018-11-02 15:45:00,323.54,323.7,323.19,323.69,4406.0,306.1957,306.3471,305.8645,306.3377,4406.0
2018-11-02 15:50:00,323.62,323.76,323.43,323.6,10380.0,306.2714,306.4039,306.0916,306.2525,10380.0
2018-11-02 15:55:00,323.6,323.72,322.46,323.03,38022.0,306.2525,306.3661,305.1736,305.7131,38022.0
2018-11-05 09:30:00,323.88,324.29,323.14,324.28,5276.0,306.5175,306.9055,305.8172,306.896,5276.0
2018-11-05 09:35:00,323.77,326.06,323.77,326.06,1902.0,306.4134,308.5806,306.4134,308.5806,1902.0
2018-11-05 09:40:00,326.18,326.18,324.98,324.98,3024.0,308.6942,308.6942,307.5585,307.5585,3024.0
2018-11-05 09:45:00,325.1,325.25,324.85,325.1,1600.0,307.6721,307.814,307.4355,307.6721,1600.0
2018-11-05 09:50:00,325.29,325.81,324.99,325.59,3300.0,307.8519,308.344,307.568,308.1358,3300.0
2018-11-05 09:55:00,325.49,325.58,325.36,325.36,3211.0,308.0412,308.1264,307.9181,307.9181,3211.0
2018-11-05 10:00:00,325.73,327.63,325.73,327.58,3300.0,308.2683,310.0665,308.2683,310.0191,3300.0
2018-11-05 10:05:00,327.42,327.66,327.24,327.37,4372.0,309.8677,310.0949,309.6974,309.8204,4372.0
2018-11-05 10:10:00,327.67,327.79,327.42,327.62,2052.0,310.1043,310.2179,309.8677,310.057,2052.0
2018-11-05 10:15:00,327.39,327.71,327.39,327.7,1500.0,309.8393,310.1422,309.8393,310.1327,1500.0
2018-11-05 10:20:00,327.8,327.81,326.55,326.77,4750.0,310.2273,310.2368,309.0444,309.2526,4750.0
2018-11-05 10:25:00,326.86,326.99,326.68,326.69,2690.0,309.3377,309.4608,309.1674,309.1769,2690.0
2018-11-05 10:30:00,326.71,327.36,326.7,327.25,2086.0,309.1958,309.8109,309.1863,309.7068,2086.0
2018-11-05 10:35:00,327.39,328.07,327.28,328.02,3080.0,309.8393,310.4829,309.7352,310.4356,3080.0
2018-11-05 10:40:00,328.02,328.3,328.02,328.24,3464.0,310.4356,310.7005,310.4356,310.6438,3464.0
2018-11-05 10:45:00,328.06,328.07,327.41,328.02,1802.0,310.4734,310.4829,309.8583,310.4356,1802.0
2018-11-05 10:50:00,328.13,328.13,327.69,327.93,2784.0,310.5397,310.5397,310.1232,310.3504,2784.0
2018-11-05 10:55:00,327.83,327.83,327.35,327.66,1145.0,310.2557,310.2557,309.8015,310.0949,1145.0
2018-11-05 11:00:00,327.87,328.14,327.8,327.81,3075.0,310.2936,310.5491,310.2273,310.2368,3075.0
2018-11-05 11:05:00,327.81,327.9,327.46,327.89,3400.0,310.2368,310.322,309.9056,310.3125,3400.0
2018-11-05 11:10:00,327.69,327.71,327.48,327.48,1721.0,310.1232,310.1422,309.9245,309.9245,1721.0
2018-11-05 11:15:00,327.72,327.87,327.56,327.61,3056.0,310.1516,310.2936,310.0002,310.0475,3056.0
2018-11-05 11:20:00,327.58,327.76,327.44,327.44,1756.0,310.0191,310.1895,309.8866,309.8866,1756.0
2018-11-05 11:25:00,327.22,327.53,327.13,327.39,4048.0,309.6784,309.9718,309.5933,309.8393,4048.0
2018-11-05 11:30:00,327.34,327.42,327.17,327.42,2745.0,309.792,309.8677,309.6311,309.8677,2745.0
2018-11-05 11:35:00,327.34,327.43,327.29,327.39,1938.0,309.792,309.8772,309.7447,309.8393,1938.0
2018-11-05 11:40:00,327.51,327.76,327.18,327.52,5550.0,309.9529,310.1895,309.6406,309.9624,5550.0
2018-11-05 11:45:00,327.54,328.18,327.53,328.18,5563.0,309.9813,310.587,309.9718,310.587,5563.0
2018-11-05 11:50:00,328.23,329.38,328.23,329.16,3300.0,310.6343,311.7226,310.6343,311.5144,3300.0
2018-11-05 11:55:00,329.06,329.06,328.42,328.44,3223.0,311.4198,311.4198,310.8141,310.833,3223.0
2018-11-05 12:00:00,328.54,328.54,328.3,328.53,2040.0,310.9277,310.9277,310.7005,310.9182,2040.0
2018-11-05 12:05:00,328.43,328.51,328.34,328.34,608.0,310.8236,310.8993,310.7384,310.7384,608.0
2018-11-05 12:10:00,328.21,328.35,327.69,328.06,2478.0,310.6154,310.7479,310.1232,310.4734,2478.0
2018-11-05 12:15:00,328.13,328.22,328.08,328.1,1000.0,310.5397,310.6248,310.4923,310.5113,1000.0
2018-11-05 12:20:00,328.06,328.2,328.05,328.06,673.0,310.4734,310.6059,310.4639,310.4734,673.0
2018-11-05 12:25:00,328.01,328.2,327.68,327.68,1700.0,310.4261,310.6059,310.1138,310.1138,1700.0
2018-11-05 12:30:00,327.71,327.72,327.56,327.7,2660.0,310.1422,310.1516,310.0002,310.1327,2660.0
2018-11-05 12:35:00,327.59,327.59,327.11,327.13,1950.0,310.0286,310.0286,309.5743,309.5933,1950.0
2018-11-05 12:40:00,327.18,327.18,326.51,326.66,2800.0,309.6406,309.6406,309.0065,309.1485,2800.0
2018-11-05 12:45:00,326.63,326.64,326.28,326.29,2077.0,309.1201,309.1295,308.7888,308.7983,2077.0
2018-11-05 12:50:00,326.3,326.32,325.99,326.27,2600.0,308.8078,308.8267,308.5144,308.7794,2600.0
2018-11-05 12:55:00,326.22,326.49,326.22,326.49,1902.0,308.732,308.9876,308.732,308.9876,1902.0
2018-11-05 13:00:00,326.5,326.81,326.4,326.73,4261.0,308.997,309.2904,308.9024,309.2147,4261.0
2018-11-05 13:05:00,326.74,326.92,326.66,326.92,600.0,309.2242,309.3945,309.1485,309.3945,600.0
2018-11-05 13:10:00,326.74,326.92,326.65,326.83,3200.0,309.2242,309.3945,309.139,309.3093,3200.0
2018-11-05 13:15:00,326.91,326.93,325.72,325.98,7500.0,309.3851,309.404,308.2588,308.5049,7500.0
2018-11-05 13:20:00,326.02,326.15,325.71,326.05,3322.0,308.5428,308.6658,308.2494,308.5712,3322.0
2018-11-05 13:25:00,326.11,326.15,325.79,325.89,1310.0,308.6279,308.6658,308.3251,308.4197,1310.0
2018-11-05 13:30:00,325.89,326.4,325.89,326.4,3697.0,308.4197,308.9024,308.4197,308.9024,3697.0
2018-11-05 13:35:00,326.42,326.76,326.31,326.76,1200.0,308.9213,309.2431,308.8172,309.2431,1200.0
2018-11-05 13:40:00,326.75,326.82,326.73,326.82,500.0,309.2336,309.2999,309.2147,309.2999,500.0
2018-11-05 13:45:00,326.76,326.89,326.59,326.59,4839.0,309.2431,309.3661,309.0822,309.0822,4839.0
2018-11-05 13:50:00,326.58,326.89,326.41,326.84,4403.0,309.0727,309.3661,308.9119,309.3188,4403.0
2018-11-05 13:55:00,326.91,327.04,326.87,327.0,1688.0,309.3851,309.5081,309.3472,309.4702,1688.0
2018-11-05 14:00:00,326.96,326.99,326.73,326.73,2900.0,309.4324,309.4608,309.2147,309.2147,2900.0
2018-11-05 14:05:00,326.66,326.67,326.23,326.37,5364.0,309.1485,309.1579,308.7415,308.874,5364.0
2018-11-05 14:10:00,326.27,326.39,326.18,326.26,1495.0,308.7794,308.8929,308.6942,308.7699,1495.0
2018-11-05 14:15:00,326.16,326.51,326.04,326.51,4969.0,308.6753,309.0065,308.5617,309.0065,4969.0
2018-11-05 14:20:00,326.27,326.4,326.11,326.18,2133.0,308.7794,308.9024,308.6279,308.6942,2133.0
2018-11-05 14:25:00,326.22,326.34,326.05,326.13,1700.0,308.732,308.8456,308.5712,308.6469,1700.0
2018-11-05 14:30:00,326.14,326.64,326.14,326.64,2300.0,308.6563,309.1295,308.6563,309.1295,2300.0
2018-11-05 14:35:00,326.55,327.06,326.51,327.0,3717.0,309.0444,309.527,309.0065,309.4702,3717.0
2018-11-05 14:40:00,327.12,327.38,326.97,327.38,2845.0,309.5838,309.8299,309.4418,309.8299,2845.0
2018-11-05 14:45:00,327.54,327.74,327.43,327.43,3150.0,309.9813,310.1706,309.8772,309.8772,3150.0
2018-11-05 14:50:00,327.44,327.48,326.78,326.97,3560.0,309.8866,309.9245,309.262,309.4418,3560.0
2018-11-05 14:55:00,326.91,327.08,326.85,326.92,4704.0,309.3851,309.5459,309.3283,309.3945,4704.0
2018-11-05 15:00:00,326.98,327.15,326.94,326.96,2365.0,309.4513,309.6122,309.4134,309.4324,2365.0
2018-11-05 15:05:00,327.03,327.64,327.03,327.24,4633.0,309.4986,310.0759,309.4986,309.6974,4633.0
2018-11-05 15:10:00,327.28,327.34,327.06,327.12,2510.0,309.7352,309.792,309.527,309.5838,2510.0
2018-11-05 15:15:00,327.09,327.09,326.54,326.7,2909.0,309.5554,309.5554,309.0349,309.1863,2909.0
2018-11-05 15:20:00,326.69,326.73,326.43,326.49,5672.0,309.1769,309.2147,308.9308,308.9876,5672.0
2018-11-05 15:25:00,326.47,326.56,326.13,326.26,6464.0,308.9686,309.0538,308.6469,308.7699,6464.0
2018-11-05 15:30:00,326.23,326.53,326.01,326.53,3354.0,308.7415,309.0254,308.5333,309.0254,3354.0
2018-11-05 15:35:00,326.57,326.96,326.44,326.81,6260.0,309.0633,309.4324,308.9403,309.2904,6260.0
2018-11-05 15:40:00,326.81,326.85,326.67,326.77,3000.0,309.2904,309.3283,309.1579,309.2526,3000.0
2018-11-05 15:45:00,326.76,326.94,326.61,326.85,8407.0,309.2431,309.4134,309.1011,309.3283,8407.0
2018-11-05 15:50:00,326.8,326.86,326.4,326.63,10531.0,309.281,309.3377,308.9024,309.1201,10531.0
2018-11-05 15:55:00,326.66,327.09,326.3,326.68,30659.0,309.1485,309.5554,308.8078,309.1674,30659.0
2018-11-06 09:30:00,326.54,327.41,325.95,326.16,4355.0,309.0349,309.8583,308.4765,308.6753,4355.0
2018-11-06 09:35:00,327.08,327.78,326.97,327.76,2094.0,309.5459,310.2084,309.4418,310.1895,2094.0
2018-11-06 09:40:00,327.76,328.03,327.5,328.03,700.0,310.1895,310.445,309.9434,310.445,700.0
2018-11-06 09:45:00,328.54,328.79,327.6,327.6,3335.0,310.9277,311.1643,310.0381,310.0381,3335.0
2018-11-06 09:50:00,327.52,327.58,326.98,327.0,6300.0,309.9624,310.0191,309.4513,309.4702,6300.0
2018-11-06 09:55:00,327.23,327.33,326.62,327.33,2800.0,309.6879,309.7825,309.1106,309.7825,2800.0
2018-11-06 10:00:00,327.2,327.61,327.2,327.48,1300.0,309.6595,310.0475,309.6595,309.9245,1300.0
2018-11-06 10:05:00,327.69,328.3,327.6,328.3,3000.0,310.1232,310.7005,310.0381,310.7005,3000.0
2018-11-06 10:10:00,328.39,328.71,328.16,328.3,4100.0,310.7857,311.0886,310.568,310.7005,4100.0
2018-11-06 10:15:00,328.62,328.85,328.59,328.85,1400.0,311.0034,311.2211,310.975,311.2211,1400.0
2018-11-06 10:20:00,328.79,328.79,328.31,328.42,1800.0,311.1643,311.1643,310.71,310.8141,1800.0
2018-11-06 10:25:00,328.27,328.28,327.97,328.13,2500.0,310.6721,310.6816,310.3882,310.5397,2500.0
2018-11-06 10:30:00,328.02,328.26,327.91,328.06,1285.0,310.4356,310.6627,310.3314,310.4734,1285.0
2018-11-06 10:35:00,328.2,328.2,327.35,327.68,3200.0,310.6059,310.6059,309.8015,310.1138,3200.0
2018-11-06 10:40:00,327.58,327.98,327.58,327.94,2020.0,310.0191,310.3977,310.0191,310.3598,2020.0
2018-11-06 10:45:00,327.99,328.43,327.99,328.13,3200.0,310.4072,310.8236,310.4072,310.5397,3200.0
2018-11-06 10:50:00,328.17,328.43,328.03,328.43,1800.0,310.5775,310.8236,310.445,310.8236,1800.0
2018-11-06 10:55:00,328.18,328.18,327.75,327.9,2200.0,310.587,310.587,310.18,310.322,2200.0
2018-11-06 11:00:00,327.93,327.99,327.72,327.72,1802.0,310.3504,310.4072,310.1516,310.1516,1802.0
2018-11-06 11:05:00,327.95,328.11,327.75,327.75,4061.0,310.3693,310.5207,310.18,310.18,4061.0
2018-11-06 11:10:00,327.75,328.22,327.63,328.15,4200.0,310.18,310.6248,310.0665,310.5586,4200.0
2018-11-06 11:15:00,328.08,328.59,327.88,328.59,6722.0,310.4923,310.975,310.3031,310.975,6722.0
2018-11-06 11:20:00,328.54,328.73,328.22,328.41,4779.0,310.9277,311.1075,310.6248,310.8046,4779.0
2018-11-06 11:25:00,328.5,329.07,328.5,328.96,5826.0,310.8898,311.4293,310.8898,311.3252,5826.0
2018-11-06 11:30:00,328.84,329.09,328.78,329.0,2409.0,311.2116,311.4482,311.1548,311.363,2409.0
2018-11-06 11:35:00,329.19,329.29,328.92,329.28,2558.0,311.5428,311.6375,311.2873,311.628,2558.0
2018-11-06 11:40:00,329.29,329.48,329.15,329.45,2600.0,311.6375,311.8173,311.505,311.7889,2600.0
2018-11-06 11:45:00,329.45,329.45,329.17,329.18,1450.0,311.7889,311.7889,311.5239,311.5334,1450.0
2018-11-06 11:50:00,329.24,329.61,329.08,329.61,4201.0,311.5902,311.9403,311.4387,311.9403,4201.0
2018-11-06 11:55:00,329.62,329.75,329.34,329.43,5503.0,311.9498,312.0728,311.6848,311.77,5503.0
2018-11-06 12:00:00,329.45,329.74,329.3,329.74,13200.0,311.7889,312.0633,311.6469,312.0633,13200.0
2018-11-06 12:05:00,329.67,330.08,329.64,330.08,8751.0,311.9971,312.3851,311.9687,312.3851,8751.0
2018-11-06 12:10:00,330.16,330.19,330.14,330.19,838.0,312.4608,312.4892,312.4419,312.4892,838.0
2018-11-06 12:15:00,330.26,330.33,329.97,330.05,1200.0,312.5555,312.6217,312.281,312.3567,1200.0
2018-11-06 12:20:00,330.15,330.17,329.83,329.96,1749.0,312.4514,312.4703,312.1485,312.2716,1749.0
2018-11-06 12:25:00,329.82,330.18,329.82,330.05,2285.0,312.1391,312.4798,312.1391,312.3567,2285.0
2018-11-06 12:30:00,330.09,330.09,329.92,329.94,1096.0,312.3946,312.3946,312.2337,312.2526,1096.0
2018-11-06 12:35:00,330.05,330.31,330.05,330.31,1500.0,312.3567,312.6028,312.3567,312.6028,1500.0
2018-11-06 12:40:00,330.43,330.52,330.39,330.47,2400.0,312.7164,312.8015,312.6785,312.7542,2400.0
2018-11-06 12:45:00,330.53,330.56,330.19,330.19,3522.0,312.811,312.8394,312.4892,312.4892,3522.0
2018-11-06 12:50:00,330.15,330.4,330.15,330.26,3400.0,312.4514,312.688,312.4514,312.5555,3400.0
2018-11-06 12:55:00,330.18,330.33,330.06,330.28,10200.0,312.4798,312.6217,312.3662,312.5744,10200.0
2018-11-06 13:00:00,330.28,330.49,330.28,330.43,4560.0,312.5744,312.7731,312.5744,312.7164,4560.0
2018-11-06 13:05:00,330.38,330.77,330.38,330.75,5200.0,312.669,313.0381,312.669,313.0192,5200.0
2018-11-06 13:10:00,330.75,330.97,330.69,330.97,2100.0,313.0192,313.2274,312.9624,313.2274,2100.0
2018-11-06 13:15:00,331.04,331.18,330.95,331.11,3125.0,313.2937,313.4262,313.2085,313.3599,3125.0
2018-11-06 13:20:00,330.94,331.02,330.85,330.96,2200.0,313.199,313.2747,313.1138,313.2179,2200.0
2018-11-06 13:25:00,331.08,331.08,330.87,330.95,2400.0,313.3315,313.3315,313.1328,313.2085,2400.0
2018-11-06 13:30:00,330.94,331.0,330.41,330.47,3540.0,313.199,313.2558,312.6974,312.7542,3540.0
2018-11-06 13:35:00,330.41,330.64,330.36,330.58,1700.0,312.6974,312.9151,312.6501,312.8583,1700.0
2018-11-06 13:40:00,330.61,330.61,330.37,330.45,2800.0,312.8867,312.8867,312.6596,312.7353,2800.0
2018-11-06 13:45:00,330.51,330.63,330.26,330.26,2044.0,312.7921,312.9056,312.5555,312.5555,2044.0
2018-11-06 13:50:00,330.46,330.6,330.36,330.6,3041.0,312.7447,312.8772,312.6501,312.8772,3041.0
2018-11-06 13:55:00,330.66,330.91,330.66,330.87,1300.0,312.934,313.1706,312.934,313.1328,1300.0
2018-11-06 14:00:00,330.82,330.89,330.57,330.68,4159.0,313.0854,313.1517,312.8489,312.953,4159.0
2018-11-06 14:05:00,330.71,330.82,330.57,330.75,2082.0,312.9813,313.0854,312.8489,313.0192,2082.0
2018-11-06 14:10:00,330.76,330.93,330.76,330.87,1604.0,313.0287,313.1896,313.0287,313.1328,1604.0
2018-11-06 14:15:00,330.87,330.92,330.76,330.8,4852.0,313.1328,313.1801,313.0287,313.0665,4852.0
2018-11-06 14:20:00,330.77,330.82,330.5,330.63,26141.0,313.0381,313.0854,312.7826,312.9056,26141.0
2018-11-06 14:25:00,330.6,330.62,328.7,328.7,25228.0,312.8772,312.8962,311.0791,311.0791,25228.0
2018-11-06 14:30:00,328.82,329.13,328.05,329.07,12300.0,311.1927,311.486,310.4639,311.4293,12300.0
2018-11-06 14:35:00,329.0,329.59,328.85,329.57,8716.0,311.363,311.9214,311.2211,311.9025,8716.0
2018-11-06 14:40:00,329.57,330.04,329.42,329.7,13654.0,311.9025,312.3473,311.7605,312.0255,13654.0
2018-11-06 14:45:00,329.81,330.06,329.24,329.43,16698.0,312.1296,312.3662,311.5902,311.77,16698.0
2018-11-06 14:50:00,329.19,330.7,329.13,330.25,23014.0,311.5428,312.9719,311.486,312.546,23014.0
2018-11-06 14:55:00,330.46,330.55,330.0,330.12,5039.0,312.7447,312.8299,312.3094,312.423,5039.0
2018-11-06 15:00:00,330.19,330.25,329.92,330.0,5549.0,312.4892,312.546,312.2337,312.3094,5549.0
2018-11-06 15:05:00,330.0,330.62,330.0,330.62,3038.0,312.3094,312.8962,312.3094,312.8962,3038.0
2018-11-06 15:10:00,330.73,331.06,330.67,330.8,5462.0,313.0003,313.3126,312.9435,313.0665,5462.0
2018-11-06 15:15:00,330.82,330.84,330.5,330.79,1900.0,313.0854,313.1044,312.7826,313.0571,1900.0
2018-11-06 15:20:00,330.62,331.1,330.5,330.94,8314.0,312.8962,313.3504,312.7826,313.199,8314.0
2018-11-06 15:25:00,330.88,331.14,330.73,330.97,2451.0,313.1422,313.3883,313.0003,313.2274,2451.0
2018-11-06 15:30:00,331.06,331.22,330.89,331.18,4758.0,313.3126,313.464,313.1517,313.4262,4758.0
2018-11-06 15:35:00,331.12,331.12,330.74,330.9,4245.0,313.3694,313.3694,313.0097,313.1612,4245.0
2018-11-06 15:40:00,330.85,331.23,330.85,331.2,3831.0,313.1138,313.4735,313.1138,313.4451,3831.0
2018-11-06 15:45:00,330.98,330.98,330.4,330.9,13604.0,313.2369,313.2369,312.688,313.1612,13604.0
2018-11-06 15:50:00,330.83,331.87,330.72,331.79,14082.0,313.0949,314.0792,312.9908,314.0035,14082.0
2018-11-06 15:55:00,331.88,332.07,331.19,331.81,51118.0,314.0886,314.2684,313.4356,314.0224,51118.0
2018-11-07 09:30:00,335.45,342.36,334.67,341.1,35154.0,317.4672,324.0068,316.7291,322.8144,35154.0
2018-11-07 09:35:00,341.98,343.3,341.21,341.79,25311.0,323.6472,324.8964,322.9185,323.4674,25311.0
2018-11-07 09:40:00,341.9,343.0,341.67,342.22,21348.0,323.5715,324.6125,323.3538,323.8743,21348.0
2018-11-07 09:45:00,342.49,343.3,342.04,342.55,15663.0,324.1298,324.8964,323.704,324.1866,15663.0
2018-11-07 09:50:00,342.67,344.88,342.55,344.2,16717.0,324.3002,326.3917,324.1866,325.7482,16717.0
2018-11-07 09:55:00,343.92,344.53,343.25,344.21,11293.0,325.4832,326.0605,324.8491,325.7576,11293.0
2018-11-07 10:00:00,344.32,344.33,340.06,341.66,20226.0,325.8617,325.8712,321.8301,323.3443,20226.0
2018-11-07 10:05:00,342.34,342.64,340.22,341.46,17353.0,323.9879,324.2718,321.9815,323.1551,17353.0
2018-11-07 10:10:00,341.5,344.28,341.5,343.94,8788.0,323.1929,325.8239,323.1929,325.5021,8788.0
2018-11-07 10:15:00,343.88,345.99,343.63,345.99,19811.0,325.4453,327.4422,325.2087,327.4422,19811.0
2018-11-07 10:20:00,345.41,349.36,345.41,349.29,10798.0,326.8933,330.6316,326.8933,330.5653,10798.0
2018-11-07 10:25:00,349.0,349.0,346.68,347.54,6414.0,330.2909,330.2909,328.0952,328.9091,6414.0
2018-11-07 10:30:00,347.17,347.66,345.52,345.58,7981.0,328.559,329.0227,326.9974,327.0542,7981.0
2018-11-07 10:35:00,345.23,345.24,340.21,341.81,9756.0,326.723,326.7324,321.9721,323.4863,9756.0
2018-11-07 10:40:00,341.81,342.71,341.31,341.31,3500.0,323.4863,324.3381,323.0131,323.0131,3500.0
2018-11-07 10:45:00,341.84,344.87,341.58,344.87,9680.0,323.5147,326.3823,323.2686,326.3823,9680.0
2018-11-07 10:50:00,345.02,346.95,344.38,346.95,4300.0,326.5242,328.3508,325.9185,328.3508,4300.0
2018-11-07 10:55:00,346.61,347.36,345.66,346.25,10112.0,328.029,328.7388,327.1299,327.6883,10112.0
2018-11-07 11:00:00,345.81,346.25,344.63,346.06,6818.0,327.2719,327.6883,326.1551,327.5085,6818.0
2018-11-07 11:05:00,346.47,346.62,343.99,344.73,5301.0,327.8965,328.0384,325.5494,326.2498,5301.0
2018-11-07 11:10:00,344.69,346.86,344.5,346.54,7850.0,326.2119,328.2656,326.0321,327.9627,7850.0
2018-11-07 11:15:00,346.85,349.09,346.67,349.09,13013.0,328.2561,330.376,328.0858,330.376,13013.0
2018-11-07 11:20:00,349.09,351.51,348.3,350.43,17015.0,330.376,332.6663,329.6284,331.6442,17015.0
2018-11-07 11:25:00,349.99,351.74,349.99,351.66,9491.0,331.2278,332.884,331.2278,332.8083,9491.0
2018-11-07 11:30:00,351.73,352.83,350.87,351.06,15840.0,332.8745,333.9155,332.0606,332.2404,15840.0
2018-11-07 11:35:00,350.87,352.82,350.87,352.52,9822.0,332.0606,333.9061,332.0606,333.6222,9822.0
2018-11-07 11:40:00,352.73,354.45,352.38,354.28,17394.0,333.8209,335.4487,333.4897,335.2878,17394.0
2018-11-07 11:45:00,354.05,354.61,353.06,354.13,15314.0,335.0701,335.6001,334.1332,335.1459,15314.0
2018-11-07 11:50:00,353.81,354.21,353.23,353.24,7383.0,334.843,335.2216,334.2941,334.3036,7383.0
2018-11-07 11:55:00,353.44,353.78,352.74,353.78,32615.0,334.4928,334.8146,333.8304,334.8146,32615.0
2018-11-07 12:00:00,353.95,354.13,351.07,352.22,17184.0,334.9755,335.1459,332.2499,333.3382,17184.0
2018-11-07 12:05:00,351.72,352.55,351.06,352.3,24186.0,332.865,333.6506,332.2404,333.414,24186.0
2018-11-07 12:10:00,352.19,352.83,350.34,350.34,19424.0,333.3098,333.9155,331.559,331.559,19424.0
2018-11-07 12:15:00,350.36,350.41,348.48,348.99,11874.0,331.578,331.6253,329.7987,330.2814,11874.0
2018-11-07 12:20:00,349.25,351.28,349.25,350.3,8638.0,330.5275,332.4486,330.5275,331.5212,8638.0
2018-11-07 12:25:00,350.18,351.78,349.39,351.54,8909.0,331.4076,332.9218,330.66,332.6947,8909.0
2018-11-07 12:30:00,351.52,352.44,351.27,352.0,10304.0,332.6758,333.5464,332.4392,333.13,10304.0
2018-11-07 12:35:00,352.26,352.3,349.79,350.0,9520.0,333.3761,333.414,331.0385,331.2373,9520.0
2018-11-07 12:40:00,350.36,350.84,349.99,350.07,11356.0,331.578,332.0322,331.2278,331.3035,11356.0
2018-11-07 12:45:00,349.68,351.38,349.68,351.05,4004.0,330.9344,332.5433,330.9344,332.231,4004.0
2018-11-07 12:50:00,350.68,351.57,350.35,351.57,2100.0,331.8808,332.7231,331.5685,332.7231,2100.0
2018-11-07 12:55:00,351.58,351.87,351.06,351.72,4200.0,332.7326,333.007,332.2404,332.865,4200.0
2018-11-07 13:00:00,351.87,352.35,351.29,351.95,6589.0,333.007,333.4613,332.4581,333.0827,6589.0
2018-11-07 13:05:00,352.0,352.63,352.0,352.17,53608.0,333.13,333.7263,333.13,333.2909,53608.0
2018-11-07 13:10:00,352.3,352.68,351.94,352.39,16108.0,333.414,333.7736,333.0733,333.4991,16108.0
2018-11-07 13:15:00,352.39,354.05,352.26,354.05,12247.0,333.4991,335.0701,333.3761,335.0701,12247.0
2018-11-07 13:20:00,354.11,355.83,354.11,354.96,16985.0,335.1269,336.7547,335.1269,335.9314,16985.0
2018-11-07 13:25:00,354.96,355.88,354.82,355.07,39004.0,335.9314,336.802,335.7989,336.0355,39004.0
2018-11-07 13:30:00,355.11,355.57,354.0,354.37,17310.0,336.0733,336.5087,335.0228,335.373,17310.0
2018-11-07 13:35:00,354.47,354.54,353.5,353.93,9377.0,335.4676,335.5339,334.5496,334.9566,9377.0
2018-11-07 13:40:00,354.57,354.57,353.68,354.26,7875.0,335.5623,335.5623,334.72,335.2689,7875.0
2018-11-07 13:45:00,354.28,354.29,352.38,353.17,6647.0,335.2878,335.2973,333.4897,334.2373,6647.0
2018-11-07 13:50:00,353.64,353.71,353.12,353.23,3431.0,334.6821,334.7484,334.19,334.2941,3431.0
2018-11-07 13:55:00,353.09,353.68,352.65,353.15,6892.0,334.1616,334.72,333.7452,334.2184,6892.0
2018-11-07 14:00:00,353.11,353.11,351.8,351.8,10802.0,334.1805,334.1805,332.9408,332.9408,10802.0
2018-11-07 14:05:00,351.63,351.99,350.59,351.0,14020.0,332.7799,333.1206,331.7956,332.1836,14020.0
2018-11-07 14:10:00,350.99,351.92,350.99,351.76,5777.0,332.1742,333.0543,332.1742,332.9029,5777.0
2018-11-07 14:15:00,351.94,352.96,351.89,352.1,8501.0,333.0733,334.0386,333.0259,333.2247,8501.0
2018-11-07 14:20:00,352.1,352.3,351.0,351.0,12707.0,333.2247,333.414,332.1836,332.1836,12707.0
2018-11-07 14:25:00,350.93,352.98,350.83,352.94,8913.0,332.1174,334.0575,332.0228,334.0196,8913.0
2018-11-07 14:30:00,352.87,353.5,352.48,352.75,9168.0,333.9534,334.5496,333.5843,333.8398,9168.0
2018-11-07 14:35:00,353.18,353.18,352.05,352.25,7031.0,334.2468,334.2468,333.1774,333.3666,7031.0
2018-11-07 14:40:00,352.5,353.69,352.38,353.2,8022.0,333.6032,334.7294,333.4897,334.2657,8022.0
2018-11-07 14:45:00,352.93,353.0,351.97,352.25,11400.0,334.0102,334.0764,333.1016,333.3666,11400.0
2018-11-07 14:50:00,352.25,352.98,352.25,352.77,7293.0,333.3666,334.0575,333.3666,333.8588,7293.0
2018-11-07 14:55:00,352.7,353.01,352.24,352.25,11424.0,333.7925,334.0859,333.3572,333.3666,11424.0
2018-11-07 15:00:00,352.23,352.64,351.9,352.14,9562.0,333.3477,333.7357,333.0354,333.2625,9562.0
2018-11-07 15:05:00,352.1,352.68,352.08,352.63,9522.0,333.2247,333.7736,333.2057,333.7263,9522.0
2018-11-07 15:10:00,352.63,353.7,352.61,353.57,11438.0,333.7263,334.7389,333.7073,334.6159,11438.0
2018-11-07 15:15:00,353.63,353.99,352.97,352.97,17905.0,334.6727,335.0134,334.048,334.048,17905.0
2018-11-07 15:20:00,353.06,353.93,353.01,353.46,13900.0,334.1332,334.9566,334.0859,334.5118,13900.0
2018-11-07 15:25:00,353.38,353.6,353.16,353.45,15366.0,334.4361,334.6443,334.2279,334.5023,15366.0
2018-11-07 15:30:00,353.48,355.16,353.45,355.13,24588.0,334.5307,336.1206,334.5023,336.0922,24588.0
2018-11-07 15:35:00,355.35,355.35,354.31,354.56,19351.0,336.3004,336.3004,335.3162,335.5528,19351.0
2018-11-07 15:40:00,354.41,354.87,354.13,354.87,21422.0,335.4108,335.8462,335.1459,335.8462,21422.0
2018-11-07 15:45:00,354.8,355.08,353.4,354.12,32142.0,335.7799,336.0449,334.455,335.1364,32142.0
2018-11-07 15:50:00,354.18,354.63,353.91,353.91,27353.0,335.1932,335.619,334.9376,334.9376,27353.0
2018-11-07 15:55:00,354.04,354.54,353.86,353.98,49296.0,335.0607,335.5339,334.8903,335.0039,49296.0
2018-11-08 09:30:00,353.0,353.05,350.04,350.44,20022.0,334.0764,334.1237,331.2751,331.6537,20022.0
2018-11-08 09:35:00,350.91,350.97,346.0,346.0,6919.0,332.0985,332.1553,327.4517,327.4517,6919.0
2018-11-08 09:40:00,346.06,348.14,345.01,347.38,8930.0,327.5085,329.477,326.5148,328.7577,8930.0
2018-11-08 09:45:00,347.91,348.23,346.66,346.94,13960.0,329.2593,329.5621,328.0763,328.3413,13960.0
2018-11-08 09:50:00,346.57,346.57,344.21,345.38,15813.0,327.9911,327.9911,325.7576,326.8649,15813.0
2018-11-08 09:55:00,345.68,346.09,345.31,345.73,11417.0,327.1488,327.5369,326.7987,327.1962,11417.0
2018-11-08 10:00:00,345.55,346.82,345.53,345.92,27041.0,327.0258,328.2277,327.0069,327.376,27041.0
2018-11-08 10:05:00,346.17,346.39,341.76,342.45,10475.0,327.6126,327.8208,323.439,324.092,10475.0
2018-11-08 10:10:00,342.56,344.56,342.49,343.62,5997.0,324.1961,326.0889,324.1298,325.1993,5997.0
2018-11-08 10:15:00,343.7,344.53,343.5,344.13,7096.0,325.275,326.0605,325.0857,325.6819,7096.0
2018-11-08 10:20:00,344.29,344.77,343.17,343.43,15022.0,325.8334,326.2876,324.7734,325.0195,15022.0
2018-11-08 10:25:00,343.55,344.14,343.1,343.7,4447.0,325.133,325.6914,324.7071,325.275,4447.0
2018-11-08 10:30:00,343.71,343.86,341.94,342.13,19600.0,325.2844,325.4264,323.6093,323.7891,19600.0
2018-11-08 10:35:00,342.32,342.4,340.82,341.31,6194.0,323.969,324.0447,322.5494,323.0131,6194.0
2018-11-08 10:40:00,341.19,342.45,341.18,341.71,5522.0,322.8995,324.092,322.8901,323.3917,5522.0
2018-11-08 10:45:00,341.66,342.37,341.0,342.37,10359.0,323.3443,324.0163,322.7197,324.0163,10359.0
2018-11-08 10:50:00,342.8,342.87,341.64,341.64,4587.0,324.4232,324.4895,323.3254,323.3254,4587.0
2018-11-08 10:55:00,341.79,342.43,341.64,342.41,10103.0,323.4674,324.0731,323.3254,324.0541,10103.0
2018-11-08 11:00:00,342.71,342.72,342.36,342.58,5531.0,324.3381,324.3475,324.0068,324.215,5531.0
2018-11-08 11:05:00,342.44,342.65,342.21,342.56,8393.0,324.0825,324.2813,323.8649,324.1961,8393.0
2018-11-08 11:10:00,342.66,343.3,342.58,342.67,9472.0,324.2907,324.8964,324.215,324.3002,9472.0
2018-11-08 11:15:00,342.5,342.65,342.2,342.2,6620.0,324.1393,324.2813,323.8554,323.8554,6620.0
2018-11-08 11:20:00,342.28,342.86,342.13,342.65,10671.0,323.9311,324.48,323.7891,324.2813,10671.0
2018-11-08 11:25:00,342.73,343.03,342.56,342.73,6034.0,324.357,324.6409,324.1961,324.357,6034.0
2018-11-08 11:30:00,342.69,342.92,342.57,342.62,5078.0,324.3191,324.5368,324.2056,324.2529,5078.0
2018-11-08 11:35:00,342.69,342.77,342.15,342.44,3500.0,324.3191,324.3948,323.8081,324.0825,3500.0
2018-11-08 11:40:00,342.23,342.41,341.89,342.16,7125.0,323.8838,324.0541,323.562,323.8175,7125.0
2018-11-08 11:45:00,342.15,342.37,341.73,342.35,8125.0,323.8081,324.0163,323.4106,323.9974,8125.0
2018-11-08 11:50:00,342.24,342.62,342.24,342.48,2728.0,323.8932,324.2529,323.8932,324.1204,2728.0
2018-11-08 11:55:00,342.4,342.49,342.02,342.11,10650.0,324.0447,324.1298,323.685,323.7702,10650.0
2018-11-08 12:00:00,342.19,342.36,341.89,341.89,5581.0,323.8459,324.0068,323.562,323.562,5581.0
2018-11-08 12:05:00,341.97,342.28,341.89,342.26,5900.0,323.6377,323.9311,323.562,323.9122,5900.0
2018-11-08 12:10:00,342.23,342.69,342.23,342.4,5695.0,323.8838,324.3191,323.8838,324.0447,5695.0
2018-11-08 12:15:00,342.24,342.24,341.4,341.4,5700.0,323.8932,323.8932,323.0983,323.0983,5700.0
2018-11-08 12:20:00,341.35,341.68,341.32,341.68,2100.0,323.051,323.3633,323.0226,323.3633,2100.0
2018-11-08 12:25:00,341.92,342.0,341.14,341.19,3700.0,323.5904,323.6661,322.8522,322.8995,3700.0
2018-11-08 12:30:00,341.19,341.2,340.78,340.78,2200.0,322.8995,322.909,322.5115,322.5115,2200.0
2018-11-08 12:35:00,340.89,340.92,340.19,340.2,7659.0,322.6156,322.644,321.9531,321.9626,7659.0
2018-11-08 12:40:00,340.28,340.52,340.18,340.42,3936.0,322.0383,322.2655,321.9437,322.1708,3936.0
2018-11-08 12:45:00,340.34,340.43,340.19,340.2,4650.0,322.0951,322.1803,321.9531,321.9626,4650.0
2018-11-08 12:50:00,340.22,341.12,340.05,341.12,5653.0,321.9815,322.8333,321.8206,322.8333,5653.0
2018-11-08 12:55:00,341.13,341.14,340.66,340.67,2586.0,322.8428,322.8522,322.3979,322.4074,2586.0
2018-11-08 13:00:00,340.6,340.83,340.12,340.25,7566.0,322.3412,322.5588,321.8869,322.0099,7566.0
2018-11-08 13:05:00,340.07,340.2,339.44,339.44,5525.0,321.8396,321.9626,321.2434,321.2434,5525.0
2018-11-08 13:10:00,339.35,339.35,338.83,339.14,10055.0,321.1582,321.1582,320.6661,320.9594,10055.0
2018-11-08 13:15:00,339.09,339.11,338.64,338.64,5342.0,320.9121,320.931,320.4862,320.4862,5342.0
2018-11-08 13:20:00,338.57,338.93,338.25,338.92,4715.0,320.42,320.7607,320.1171,320.7512,4715.0
2018-11-08 13:25:00,339.06,339.12,338.32,338.32,2354.0,320.8837,320.9405,320.1834,320.1834,2354.0
2018-11-08 13:30:00,338.34,338.49,337.76,338.21,4670.0,320.2023,320.3443,319.6534,320.0793,4670.0
2018-11-08 13:35:00,338.13,338.3,338.01,338.02,2944.0,320.0036,320.1645,319.89,319.8995,2944.0
2018-11-08 13:40:00,338.06,338.41,338.06,338.39,2500.0,319.9373,320.2686,319.9373,320.2496,2500.0
2018-11-08 13:45:00,338.49,338.73,338.32,338.39,3950.0,320.3443,320.5714,320.1834,320.2496,3950.0
2018-11-08 13:50:00,338.47,338.62,338.45,338.6,2500.0,320.3253,320.4673,320.3064,320.4484,2500.0
2018-11-08 13:55:00,338.54,338.54,338.31,338.37,5209.0,320.3916,320.3916,320.1739,320.2307,5209.0
2018-11-08 14:00:00,338.21,338.21,337.27,337.4,4231.0,320.0793,320.0793,319.1897,319.3127,4231.0
2018-11-08 14:05:00,337.28,338.46,337.28,338.42,6428.0,319.1991,320.3159,319.1991,320.278,6428.0
2018-11-08 14:10:00,338.33,338.37,337.95,337.98,6661.0,320.1929,320.2307,319.8332,319.8616,6661.0
2018-11-08 14:15:00,338.02,338.72,338.02,338.22,7700.0,319.8995,320.5619,319.8995,320.0888,7700.0
2018-11-08 14:20:00,338.24,338.61,338.22,338.46,4252.0,320.1077,320.4578,320.0888,320.3159,4252.0
2018-11-08 14:25:00,338.35,338.48,338.0,338.31,7675.0,320.2118,320.3348,319.8805,320.1739,7675.0
2018-11-08 14:30:00,338.24,338.81,338.21,338.69,6022.0,320.1077,320.6471,320.0793,320.5336,6022.0
2018-11-08 14:35:00,338.81,338.83,338.52,338.55,5229.0,320.6471,320.6661,320.3727,320.4011,5229.0
2018-11-08 14:40:00,338.57,338.57,338.19,338.34,2614.0,320.42,320.42,320.0604,320.2023,2614.0
2018-11-08 14:45:00,338.46,338.83,338.43,338.57,2107.0,320.3159,320.6661,320.2875,320.42,2107.0
2018-11-08 14:50:00,338.66,338.97,338.39,338.91,3998.0,320.5052,320.7985,320.2496,320.7418,3998.0
2018-11-08 14:55:00,338.77,339.12,338.71,338.96,4960.0,320.6093,320.9405,320.5525,320.7891,4960.0
2018-11-08 15:00:00,338.95,339.07,338.61,338.75,3450.0,320.7796,320.8932,320.4578,320.5903,3450.0
2018-11-08 15:05:00,338.79,339.49,338.75,339.49,5175.0,320.6282,321.2907,320.5903,321.2907,5175.0
2018-11-08 15:10:00,339.4,339.81,339.28,339.81,7998.0,321.2055,321.5935,321.0919,321.5935,7998.0
2018-11-08 15:15:00,340.05,340.23,339.69,339.83,8151.0,321.8206,321.991,321.4799,321.6124,8151.0
2018-11-08 15:20:00,339.81,339.96,339.58,339.77,4500.0,321.5935,321.7355,321.3758,321.5557,4500.0
2018-11-08 15:25:00,339.77,340.01,339.39,339.49,11108.0,321.5557,321.7828,321.196,321.2907,11108.0
2018-11-08 15:30:00,339.49,339.52,338.99,339.08,9799.0,321.2907,321.3191,320.8175,320.9026,9799.0
2018-11-08 15:35:00,339.07,339.16,338.2,338.58,9826.0,320.8932,320.9784,320.0698,320.4295,9826.0
2018-11-08 15:40:00,338.58,339.2,338.54,339.13,8952.0,320.4295,321.0162,320.3916,320.95,8952.0
2018-11-08 15:45:00,339.13,339.41,339.04,339.19,13378.0,320.95,321.215,320.8648,321.0068,13378.0
2018-11-08 15:50:00,339.22,339.46,338.78,338.84,13423.0,321.0351,321.2623,320.6187,320.6755,13423.0
2018-11-08 15:55:00,339.01,339.59,339.0,339.56,34937.0,320.8364,321.3853,320.8269,321.3569,34937.0
2018-11-09 09:30:00,338.56,340.02,338.21,340.02,8138.0,320.4105,321.7923,320.0793,321.7923,8138.0
2018-11-09 09:35:00,339.19,339.79,338.4,339.77,2562.0,321.0068,321.5746,320.2591,321.5557,2562.0
2018-11-09 09:40:00,339.7,340.7,339.54,340.7,2900.0,321.4894,322.4358,321.338,322.4358,2900.0
2018-11-09 09:45:00,341.26,342.04,340.83,341.13,2387.0,322.9658,323.704,322.5588,322.8428,2387.0
2018-11-09 09:50:00,340.52,341.13,340.18,340.18,4700.0,322.2655,322.8428,321.9437,321.9437,4700.0
2018-11-09 09:55:00,340.57,340.57,339.12,339.12,2950.0,322.3128,322.3128,320.9405,320.9405,2950.0
2018-11-09 10:00:00,339.66,339.9,338.91,338.91,3970.0,321.4516,321.6787,320.7418,320.7418,3970.0
2018-11-09 10:05:00,339.24,339.24,338.53,338.66,9057.0,321.0541,321.0541,320.3821,320.5052,9057.0
2018-11-09 10:10:00,338.81,339.12,338.81,338.93,2775.0,320.6471,320.9405,320.6471,320.7607,2775.0
2018-11-09 10:15:00,338.77,339.94,338.77,339.37,5599.0,320.6093,321.7165,320.6093,321.1771,5599.0
2018-11-09 10:20:00,339.56,339.57,339.29,339.57,1024.0,321.3569,321.3664,321.1014,321.3664,1024.0
2018-11-09 10:25:00,339.36,339.89,339.36,339.82,5153.0,321.1676,321.6692,321.1676,321.603,5153.0
2018-11-09 10:30:00,339.63,339.63,339.21,339.3,2080.0,321.4232,321.4232,321.0257,321.1109,2080.0
2018-11-09 10:35:00,339.3,339.98,339.2,339.89,6104.0,321.1109,321.7544,321.0162,321.6692,6104.0
2018-11-09 10:40:00,340.01,340.63,339.76,340.2,7158.0,321.7828,322.3696,321.5462,321.9626,7158.0
2018-11-09 10:45:00,339.71,339.92,339.39,339.5,3602.0,321.4989,321.6976,321.196,321.3001,3602.0
2018-11-09 10:50:00,339.46,339.6,339.0,339.23,5646.0,321.2623,321.3948,320.8269,321.0446,5646.0
2018-11-09 10:55:00,339.23,339.38,339.0,339.32,2197.0,321.0446,321.1866,320.8269,321.1298,2197.0
2018-11-09 11:00:00,339.21,340.31,339.16,339.45,8000.0,321.0257,322.0667,320.9784,321.2528,8000.0
2018-11-09 11:05:00,339.13,339.36,338.79,339.36,3200.0,320.95,321.1676,320.6282,321.1676,3200.0
2018-11-09 11:10:00,339.25,339.68,339.1,339.47,5069.0,321.0635,321.4705,320.9216,321.2717,5069.0
2018-11-09 11:15:00,339.54,339.97,339.26,339.46,4971.0,321.338,321.7449,321.073,321.2623,4971.0
2018-11-09 11:20:00,339.45,339.75,339.45,339.75,1700.0,321.2528,321.5367,321.2528,321.5367,1700.0
2018-11-09 11:25:00,339.74,340.21,339.53,340.21,23209.0,321.5273,321.9721,321.3285,321.9721,23209.0
2018-11-09 11:30:00,340.36,340.65,340.15,340.34,3583.0,322.114,322.3885,321.9153,322.0951,3583.0
2018-11-09 11:35:00,340.35,341.34,340.01,341.01,8225.0,322.1046,323.0415,321.7828,322.7292,8225.0
2018-11-09 11:40:00,341.03,341.03,340.6,340.67,1400.0,322.7481,322.7481,322.3412,322.4074,1400.0
2018-11-09 11:45:00,340.65,341.14,339.98,340.11,3441.0,322.3885,322.8522,321.7544,321.8774,3441.0
2018-11-09 11:50:00,340.23,340.39,339.99,339.99,6200.0,321.991,322.1424,321.7639,321.7639,6200.0
2018-11-09 11:55:00,339.93,340.12,339.38,339.91,5400.0,321.7071,321.8869,321.1866,321.6882,5400.0
2018-11-09 12:00:00,339.98,340.23,339.64,339.64,2325.0,321.7544,321.991,321.4326,321.4326,2325.0
2018-11-09 12:05:00,339.89,339.92,339.62,339.77,2400.0,321.6692,321.6976,321.4137,321.5557,2400.0
2018-11-09 12:10:00,339.86,340.02,339.28,339.57,2880.0,321.6408,321.7923,321.0919,321.3664,2880.0
2018-11-09 12:15:00,339.22,339.29,339.14,339.14,500.0,321.0351,321.1014,320.9594,320.9594,500.0
2018-11-09 12:20:00,339.11,339.3,338.88,339.03,5100.0,320.931,321.1109,320.7134,320.8553,5100.0
2018-11-09 12:25:00,339.03,339.44,338.99,339.3,3602.0,320.8553,321.2434,320.8175,321.1109,3602.0
2018-11-09 12:30:00,339.06,339.12,338.67,338.92,3132.0,320.8837,320.9405,320.5146,320.7512,3132.0
2018-11-09 12:35:00,338.71,338.92,338.53,338.92,3100.0,320.5525,320.7512,320.3821,320.7512,3100.0
2018-11-09 12:40:00,338.73,338.98,338.45,338.85,3199.0,320.5714,320.808,320.3064,320.685,3199.0
2018-11-09 12:45:00,338.91,338.91,338.5,338.78,1950.0,320.7418,320.7418,320.3537,320.6187,1950.0
2018-11-09 12:50:00,338.88,338.88,338.27,338.43,2508.0,320.7134,320.7134,320.1361,320.2875,2508.0
2018-11-09 12:55:00,338.33,338.33,337.95,338.13,7948.0,320.1929,320.1929,319.8332,320.0036,7948.0
2018-11-09 13:00:00,338.12,338.5,337.99,338.21,5300.0,319.9941,320.3537,319.8711,320.0793,5300.0
2018-11-09 13:05:00,338.2,338.48,338.12,338.48,2000.0,320.0698,320.3348,319.9941,320.3348,2000.0
2018-11-09 13:10:00,338.3,338.39,337.45,337.45,2500.0,320.1645,320.2496,319.36,319.36,2500.0
2018-11-09 13:15:00,337.46,337.46,337.12,337.17,1900.0,319.3695,319.3695,319.0477,319.095,1900.0
2018-11-09 13:20:00,337.05,337.5,337.04,337.45,1500.0,318.9815,319.4073,318.972,319.36,1500.0
2018-11-09 13:25:00,337.48,337.85,337.27,337.85,4150.0,319.3884,319.7386,319.1897,319.7386,4150.0
2018-11-09 13:30:00,337.8,337.83,337.21,337.31,3600.0,319.6913,319.7197,319.1329,319.2275,3600.0
2018-11-09 13:35:00,337.36,337.44,336.75,336.91,3524.0,319.2749,319.3506,318.6976,318.849,3524.0
2018-11-09 13:40:00,336.8,337.23,336.71,337.13,3230.0,318.7449,319.1518,318.6597,319.0572,3230.0
2018-11-09 13:45:00,336.99,337.25,336.88,337.11,3200.0,318.9247,319.1708,318.8206,319.0383,3200.0
2018-11-09 13:50:00,337.24,337.27,336.98,336.98,2152.0,319.1613,319.1897,318.9152,318.9152,2152.0
2018-11-09 13:55:00,337.07,337.11,336.66,336.77,1600.0,319.0004,319.0383,318.6124,318.7165,1600.0
2018-11-09 14:00:00,336.67,338.06,336.58,337.32,7641.0,318.6218,319.9373,318.5367,319.237,7641.0
2018-11-09 14:05:00,337.36,337.49,337.01,337.16,3300.0,319.2749,319.3979,318.9436,319.0856,3300.0
2018-11-09 14:10:00,337.15,337.53,337.15,337.53,2300.0,319.0761,319.4357,319.0761,319.4357,2300.0
2018-11-09 14:15:00,337.62,337.62,336.87,337.06,2920.0,319.5209,319.5209,318.8111,318.9909,2920.0
2018-11-09 14:20:00,337.0,337.19,336.52,336.52,2505.0,318.9342,319.114,318.4799,318.4799,2505.0
2018-11-09 14:25:00,336.68,336.75,336.19,336.19,2120.0,318.6313,318.6976,318.1676,318.1676,2120.0
2018-11-09 14:30:00,336.32,336.4,336.0,336.4,4601.0,318.2906,318.3663,317.9878,318.3663,4601.0
2018-11-09 14:35:00,336.44,336.57,336.36,336.36,1283.0,318.4042,318.5272,318.3285,318.3285,1283.0
2018-11-09 14:40:00,336.44,336.94,336.44,336.76,3117.0,318.4042,318.8774,318.4042,318.707,3117.0
2018-11-09 14:45:00,336.96,337.34,336.96,337.15,3000.0,318.8963,319.2559,318.8963,319.0761,3000.0
2018-11-09 14:50:00,337.28,337.56,337.17,337.52,3208.0,319.1991,319.4641,319.095,319.4263,3208.0
2018-11-09 14:55:00,337.62,337.78,337.31,337.41,1500.0,319.5209,319.6723,319.2275,319.3222,1500.0
2018-11-09 15:00:00,337.41,337.45,337.11,337.13,3106.0,319.3222,319.36,319.0383,319.0572,3106.0
2018-11-09 15:05:00,337.16,337.5,337.11,337.5,2534.0,319.0856,319.4073,319.0383,319.4073,2534.0
2018-11-09 15:10:00,337.4,337.89,337.29,337.67,3721.0,319.3127,319.7764,319.2086,319.5682,3721.0
2018-11-09 15:15:00,337.77,338.06,337.62,337.94,2509.0,319.6629,319.9373,319.5209,319.8238,2509.0
2018-11-09 15:20:00,337.99,338.86,337.99,338.75,4033.0,319.8711,320.6944,319.8711,320.5903,4033.0
2018-11-09 15:25:00,338.75,338.75,338.28,338.28,9800.0,320.5903,320.5903,320.1455,320.1455,9800.0
2018-11-09 15:30:00,338.36,338.75,338.2,338.36,8314.0,320.2212,320.5903,320.0698,320.2212,8314.0
2018-11-09 15:35:00,338.46,338.75,337.92,338.18,17104.0,320.3159,320.5903,319.8048,320.0509,17104.0
2018-11-09 15:40:00,338.1,339.24,338.1,339.24,14149.0,319.9752,321.0541,319.9752,321.0541,14149.0
2018-11-09 15:45:00,339.33,339.33,338.34,338.34,9591.0,321.1392,321.1392,320.2023,320.2023,9591.0
2018-11-09 15:50:00,338.49,338.94,338.34,338.94,13559.0,320.3443,320.7702,320.2023,320.7702,13559.0
2018-11-09 15:55:00,338.95,339.14,338.59,338.79,51675.0,320.7796,320.9594,320.4389,320.6282,51675.0
2018-11-12 09:30:00,338.49,338.84,337.02,337.16,9373.0,320.3443,320.6755,318.9531,319.0856,9373.0
2018-11-12 09:35:00,337.59,338.0,337.32,338.0,2000.0,319.4925,319.8805,319.237,319.8805,2000.0
2018-11-12 09:40:00,338.69,338.88,338.31,338.88,2042.0,320.5336,320.7134,320.1739,320.7134,2042.0
2018-11-12 09:45:00,338.72,338.72,338.34,338.34,6907.0,320.5619,320.5619,320.2023,320.2023,6907.0
2018-11-12 09:50:00,338.28,339.4,338.27,339.23,3540.0,320.1455,321.2055,320.1361,321.0446,3540.0
2018-11-12 09:55:00,339.37,339.38,338.88,339.23,2165.0,321.1771,321.1866,320.7134,321.0446,2165.0
2018-11-12 10:00:00,339.23,339.31,338.75,338.75,12913.0,321.0446,321.1203,320.5903,320.5903,12913.0
2018-11-12 10:05:00,338.83,338.83,338.46,338.46,3496.0,320.6661,320.6661,320.3159,320.3159,3496.0
2018-11-12 10:10:00,338.36,338.36,337.82,337.82,2012.0,320.2212,320.2212,319.7102,319.7102,2012.0
2018-11-12 10:15:00,337.92,338.81,337.92,338.68,5600.0,319.8048,320.6471,319.8048,320.5241,5600.0
2018-11-12 10:20:00,338.56,338.73,338.16,338.58,3624.0,320.4105,320.5714,320.032,320.4295,3624.0
2018-11-12 10:25:00,338.23,338.8,338.23,338.46,1251.0,320.0982,320.6377,320.0982,320.3159,1251.0
2018-11-12 10:30:00,338.3,338.89,338.28,338.87,4200.0,320.1645,320.7228,320.1455,320.7039,4200.0
2018-11-12 10:35:00,339.03,339.43,338.87,338.94,2495.0,320.8553,321.2339,320.7039,320.7702,2495.0
2018-11-12 10:40:00,338.59,338.91,338.51,338.62,4587.0,320.4389,320.7418,320.3632,320.4673,4587.0
2018-11-12 10:45:00,338.69,338.69,338.11,338.27,3000.0,320.5336,320.5336,319.9846,320.1361,3000.0
2018-11-12 10:50:00,338.38,338.72,337.98,337.98,2800.0,320.2402,320.5619,319.8616,319.8616,2800.0
2018-11-12 10:55:00,337.81,338.11,337.68,337.81,4650.0,319.7007,319.9846,319.5777,319.7007,4650.0
2018-11-12 11:00:00,337.95,338.02,336.92,337.06,3936.0,319.8332,319.8995,318.8584,318.9909,3936.0
2018-11-12 11:05:00,337.16,337.17,336.79,337.17,5300.0,319.0856,319.095,318.7354,319.095,5300.0
2018-11-12 11:10:00,336.8,337.04,336.66,336.83,2326.0,318.7449,318.972,318.6124,318.7733,2326.0
2018-11-12 11:15:00,336.86,337.22,336.52,337.19,3450.0,318.8017,319.1424,318.4799,319.114,3450.0
2018-11-12 11:20:00,337.31,337.31,337.01,337.1,2450.0,319.2275,319.2275,318.9436,319.0288,2450.0
2018-11-12 11:25:00,336.95,337.52,336.95,337.46,3431.0,318.8868,319.4263,318.8868,319.3695,3431.0
2018-11-12 11:30:00,337.33,337.37,336.77,337.21,4646.0,319.2465,319.2843,318.7165,319.1329,4646.0
2018-11-12 11:35:00,337.32,337.47,337.26,337.26,625.0,319.237,319.379,319.1802,319.1802,625.0
2018-11-12 11:40:00,337.39,337.73,337.39,337.65,1206.0,319.3032,319.625,319.3032,319.5493,1206.0
2018-11-12 11:45:00,337.63,337.63,337.24,337.4,2600.0,319.5304,319.5304,319.1613,319.3127,2600.0
2018-11-12 11:50:00,337.51,337.51,337.09,337.34,2950.0,319.4168,319.4168,319.0193,319.2559,2950.0
2018-11-12 11:55:00,337.41,337.83,337.34,337.68,2062.0,319.3222,319.7197,319.2559,319.5777,2062.0
2018-11-12 12:00:00,337.77,337.78,337.28,337.78,1605.0,319.6629,319.6723,319.1991,319.6723,1605.0
2018-11-12 12:05:00,337.64,337.83,337.64,337.83,800.0,319.5398,319.7197,319.5398,319.7197,800.0
2018-11-12 12:10:00,337.65,337.72,337.33,337.39,2642.0,319.5493,319.6156,319.2465,319.3032,2642.0
2018-11-12 12:15:00,337.4,337.72,337.28,337.72,2800.0,319.3127,319.6156,319.1991,319.6156,2800.0
2018-11-12 12:20:00,337.52,337.92,337.35,337.79,33410.0,319.4263,319.8048,319.2654,319.6818,33410.0
2018-11-12 12:25:00,337.7,338.0,337.5,338.0,5500.0,319.5966,319.8805,319.4073,319.8805,5500.0
2018-11-12 12:30:00,337.94,338.0,337.59,337.6,7473.0,319.8238,319.8805,319.4925,319.502,7473.0
2018-11-12 12:35:00,337.67,337.88,337.47,337.59,4896.0,319.5682,319.767,319.379,319.4925,4896.0
2018-11-12 12:40:00,337.56,337.84,337.47,337.47,1427.0,319.4641,319.7291,319.379,319.379,1427.0
2018-11-12 12:45:00,337.28,337.28,336.49,336.63,3716.0,319.1991,319.1991,318.4515,318.584,3716.0
2018-11-12 12:50:00,336.39,336.43,336.11,336.28,2000.0,318.3569,318.3947,318.0919,318.2528,2000.0
2018-11-12 12:55:00,336.28,336.4,336.0,336.0,3713.0,318.2528,318.3663,317.9878,317.9878,3713.0
2018-11-12 13:00:00,336.0,336.35,336.0,336.18,3500.0,317.9878,318.319,317.9878,318.1581,3500.0
2018-11-12 13:05:00,336.26,336.33,335.89,336.06,6192.0,318.2338,318.3001,317.8837,318.0445,6192.0
2018-11-12 13:10:00,336.11,336.7,336.1,336.7,2437.0,318.0919,318.6502,318.0824,318.6502,2437.0
2018-11-12 13:15:00,336.49,336.69,336.32,336.69,4210.0,318.4515,318.6408,318.2906,318.6408,4210.0
2018-11-12 13:20:00,336.41,336.54,336.28,336.28,2100.0,318.3758,318.4988,318.2528,318.2528,2100.0
2018-11-12 13:25:00,336.32,336.68,336.32,336.49,3315.0,318.2906,318.6313,318.2906,318.4515,3315.0
2018-11-12 13:30:00,336.6,336.89,336.53,336.81,4739.0,318.5556,318.8301,318.4893,318.7543,4739.0
2018-11-12 13:35:00,336.84,336.88,336.71,336.85,2026.0,318.7827,318.8206,318.6597,318.7922,2026.0
2018-11-12 13:40:00,336.91,337.02,336.45,336.53,2552.0,318.849,318.9531,318.4136,318.4893,2552.0
2018-11-12 13:45:00,336.45,336.77,336.22,336.77,2964.0,318.4136,318.7165,318.196,318.7165,2964.0
2018-11-12 13:50:00,336.8,337.53,336.79,337.21,1346.0,318.7449,319.4357,318.7354,319.1329,1346.0
2018-11-12 13:55:00,336.93,336.93,336.77,336.78,300.0,318.8679,318.8679,318.7165,318.7259,300.0
2018-11-12 14:00:00,336.78,337.19,336.75,337.19,6668.0,318.7259,319.114,318.6976,319.114,6668.0
2018-11-12 14:05:00,337.19,337.46,337.01,337.46,700.0,319.114,319.3695,318.9436,319.3695,700.0
2018-11-12 14:10:00,337.45,337.96,337.45,337.61,1417.0,319.36,319.8427,319.36,319.5115,1417.0
2018-11-12 14:15:00,337.6,338.26,337.5,338.26,2109.0,319.502,320.1266,319.4073,320.1266,2109.0
2018-11-12 14:20:00,337.67,337.73,337.67,337.73,1005.0,319.5682,319.625,319.5682,319.625,1005.0
2018-11-12 14:25:00,337.45,337.6,336.98,337.07,2700.0,319.36,319.502,318.9152,319.0004,2700.0
2018-11-12 14:30:00,337.0,337.07,336.94,336.94,800.0,318.9342,319.0004,318.8774,318.8774,800.0
2018-11-12 14:35:00,337.02,337.57,336.43,336.48,3313.0,318.9531,319.4736,318.3947,318.442,3313.0
2018-11-12 14:40:00,336.61,336.94,336.51,336.89,4037.0,318.5651,318.8774,318.4704,318.8301,4037.0
2018-11-12 14:45:00,337.27,337.27,337.05,337.06,750.0,319.1897,319.1897,318.9815,318.9909,750.0
2018-11-12 14:50:00,337.05,337.12,336.86,336.86,1400.0,318.9815,319.0477,318.8017,318.8017,1400.0
2018-11-12 14:55:00,336.62,336.62,336.13,336.13,1400.0,318.5745,318.5745,318.1108,318.1108,1400.0
2018-11-12 15:00:00,336.0,336.5,336.0,336.11,5900.0,317.9878,318.461,317.9878,318.0919,5900.0
2018-11-12 15:05:00,336.0,336.25,335.88,336.06,17557.0,317.9878,318.2244,317.8742,318.0445,17557.0
2018-11-12 15:10:00,336.18,336.5,335.73,336.48,3600.0,318.1581,318.461,317.7322,318.442,3600.0
2018-11-12 15:15:00,336.5,336.77,336.06,336.77,6722.0,318.461,318.7165,318.0445,318.7165,6722.0
2018-11-12 15:20:00,336.69,337.22,336.64,336.66,4300.0,318.6408,319.1424,318.5935,318.6124,4300.0
2018-11-12 15:25:00,336.77,336.96,336.76,336.93,1700.0,318.7165,318.8963,318.707,318.8679,1700.0
2018-11-12 15:30:00,336.9,336.9,336.02,336.28,4998.0,318.8395,318.8395,318.0067,318.2528,4998.0
2018-11-12 15:35:00,336.32,336.76,336.17,336.69,6140.0,318.2906,318.707,318.1486,318.6408,6140.0
2018-11-12 15:40:00,336.62,337.44,336.41,337.12,7816.0,318.5745,319.3506,318.3758,319.0477,7816.0
2018-11-12 15:45:00,337.12,337.83,337.06,337.24,15434.0,319.0477,319.7197,318.9909,319.1613,15434.0
2018-11-12 15:50:00,337.24,337.34,336.37,336.62,16457.0,319.1613,319.2559,318.3379,318.5745,16457.0
2018-11-12 15:55:00,336.65,337.85,336.55,337.6,62778.0,318.6029,319.7386,318.5083,319.502,62778.0
2018-11-13 09:30:00,337.89,337.89,337.11,337.14,5541.0,319.7764,319.7764,319.0383,319.0666,5541.0
2018-11-13 09:35:00,337.81,338.72,337.51,337.54,4452.0,319.7007,320.5619,319.4168,319.4452,4452.0
2018-11-13 09:40:00,337.54,337.96,337.35,337.66,10290.0,319.4452,319.8427,319.2654,319.5588,10290.0
2018-11-13 09:45:00,337.28,337.75,336.54,337.16,23973.0,319.1991,319.6439,318.4988,319.0856,23973.0
2018-11-13 09:50:00,337.04,337.38,336.56,336.59,2300.0,318.972,319.2938,318.5177,318.5461,2300.0
2018-11-13 09:55:00,336.75,337.07,336.54,337.07,3007.0,318.6976,319.0004,318.4988,319.0004,3007.0
2018-11-13 10:00:00,337.07,337.22,336.75,336.94,3699.0,319.0004,319.1424,318.6976,318.8774,3699.0
2018-11-13 10:05:00,336.78,337.33,336.68,337.28,3502.0,318.7259,319.2465,318.6313,319.1991,3502.0
2018-11-13 10:10:00,337.19,337.24,337.0,337.23,952.0,319.114,319.1613,318.9342,319.1518,952.0
2018-11-13 10:15:00,337.27,337.27,336.69,336.82,3204.0,319.1897,319.1897,318.6408,318.7638,3204.0
2018-11-13 10:20:00,336.79,337.02,336.45,336.63,8812.0,318.7354,318.9531,318.4136,318.584,8812.0
2018-11-13 10:25:00,336.77,336.99,336.29,336.46,7642.0,318.7165,318.9247,318.2622,318.4231,7642.0
2018-11-13 10:30:00,336.33,336.56,335.93,336.45,12027.0,318.3001,318.5177,317.9215,318.4136,12027.0
2018-11-13 10:35:00,336.42,336.52,336.0,336.07,20289.0,318.3852,318.4799,317.9878,318.054,20289.0
2018-11-13 10:40:00,336.02,336.87,336.0,336.38,21872.0,318.0067,318.8111,317.9878,318.3474,21872.0
2018-11-13 10:45:00,336.35,336.81,336.35,336.36,2700.0,318.319,318.7543,318.319,318.3285,2700.0
2018-11-13 10:50:00,336.28,336.4,335.79,336.35,21857.0,318.2528,318.3663,317.789,318.319,21857.0
2018-11-13 10:55:00,336.29,336.74,336.25,336.55,4375.0,318.2622,318.6881,318.2244,318.5083,4375.0
2018-11-13 11:00:00,336.52,337.87,336.49,337.87,3900.0,318.4799,319.7575,318.4515,319.7575,3900.0
2018-11-13 11:05:00,337.85,337.85,337.37,337.74,1100.0,319.7386,319.7386,319.2843,319.6345,1100.0
2018-11-13 11:10:00,337.73,338.06,337.4,337.65,8110.0,319.625,319.9373,319.3127,319.5493,8110.0
2018-11-13 11:15:00,337.66,338.65,337.66,338.62,4100.0,319.5588,320.4957,319.5588,320.4673,4100.0
2018-11-13 11:20:00,338.48,338.53,338.14,338.17,3967.0,320.3348,320.3821,320.013,320.0414,3967.0
2018-11-13 11:25:00,338.21,338.62,338.2,338.39,5350.0,320.0793,320.4673,320.0698,320.2496,5350.0
2018-11-13 11:30:00,338.05,338.18,337.64,338.18,8648.0,319.9279,320.0509,319.5398,320.0509,8648.0
2018-11-13 11:35:00,338.36,338.42,337.51,337.56,6871.0,320.2212,320.278,319.4168,319.4641,6871.0
2018-11-13 11:40:00,337.54,337.62,336.88,337.05,15262.0,319.4452,319.5209,318.8206,318.9815,15262.0
2018-11-13 11:45:00,337.06,337.09,336.2,336.3,5900.0,318.9909,319.0193,318.177,318.2717,5900.0
2018-11-13 11:50:00,336.2,336.68,336.2,336.29,15504.0,318.177,318.6313,318.177,318.2622,15504.0
2018-11-13 11:55:00,336.32,336.37,335.53,335.82,2610.0,318.2906,318.3379,317.543,317.8174,2610.0
2018-11-13 12:00:00,335.95,336.54,335.92,336.54,12693.0,317.9404,318.4988,317.912,318.4988,12693.0
2018-11-13 12:05:00,336.36,336.36,335.65,335.73,1500.0,318.3285,318.3285,317.6565,317.7322,1500.0
2018-11-13 12:10:00,335.53,335.68,335.01,335.06,1450.0,317.543,317.6849,317.0508,317.0982,1450.0
2018-11-13 12:15:00,335.38,335.89,335.36,335.74,2700.0,317.401,317.8837,317.3821,317.7417,2700.0
2018-11-13 12:20:00,335.98,336.07,335.74,335.9,1200.0,317.9688,318.054,317.7417,317.8931,1200.0
2018-11-13 12:25:00,335.84,336.1,335.41,335.41,4561.0,317.8363,318.0824,317.4294,317.4294,4561.0
2018-11-13 12:30:00,335.57,335.67,335.26,335.37,3358.0,317.5808,317.6755,317.2874,317.3915,3358.0
2018-11-13 12:35:00,335.37,335.67,335.15,335.65,4607.0,317.3915,317.6755,317.1833,317.6565,4607.0
2018-11-13 12:40:00,335.62,335.68,334.74,334.9,6110.0,317.6281,317.6849,316.7953,316.9467,6110.0
2018-11-13 12:45:00,334.76,335.22,334.74,335.22,6781.0,316.8142,317.2496,316.7953,317.2496,6781.0
2018-11-13 12:50:00,335.15,335.64,335.0,335.45,3969.0,317.1833,317.6471,317.0414,317.4672,3969.0
2018-11-13 12:55:00,335.35,335.38,335.04,335.16,7600.0,317.3726,317.401,317.0792,317.1928,7600.0
2018-11-13 13:00:00,335.19,335.8,335.11,335.75,8816.0,317.2212,317.7985,317.1455,317.7512,8816.0
2018-11-13 13:05:00,335.61,336.3,335.51,336.16,5299.0,317.6187,318.2717,317.524,318.1392,5299.0
2018-11-13 13:10:00,336.15,336.15,335.42,335.97,7915.0,318.1297,318.1297,317.4389,317.9594,7915.0
2018-11-13 13:15:00,335.85,336.0,335.25,335.78,11508.0,317.8458,317.9878,317.278,317.7796,11508.0
2018-11-13 13:20:00,335.77,336.14,335.57,336.01,6444.0,317.7701,318.1203,317.5808,317.9972,6444.0
2018-11-13 13:25:00,335.97,335.97,335.7,335.84,2300.0,317.9594,317.9594,317.7038,317.8363,2300.0
2018-11-13 13:30:00,335.93,336.28,335.79,336.25,3003.0,317.9215,318.2528,317.789,318.2244,3003.0
2018-11-13 13:35:00,336.2,336.6,336.07,336.54,4074.0,318.177,318.5556,318.054,318.4988,4074.0
2018-11-13 13:40:00,336.58,336.83,336.24,336.48,2761.0,318.5367,318.7733,318.2149,318.442,2761.0
2018-11-13 13:45:00,336.52,336.71,336.0,336.15,3800.0,318.4799,318.6597,317.9878,318.1297,3800.0
2018-11-13 13:50:00,336.16,336.36,336.09,336.17,3318.0,318.1392,318.3285,318.0729,318.1486,3318.0
2018-11-13 13:55:00,336.18,336.45,336.0,336.14,4750.0,318.1581,318.4136,317.9878,318.1203,4750.0
2018-11-13 14:00:00,336.11,336.35,336.0,336.32,11230.0,318.0919,318.319,317.9878,318.2906,11230.0
2018-11-13 14:05:00,336.43,336.51,336.04,336.26,11337.0,318.3947,318.4704,318.0256,318.2338,11337.0
2018-11-13 14:10:00,336.14,336.55,336.0,336.02,10271.0,318.1203,318.5083,317.9878,318.0067,10271.0
2018-11-13 14:15:00,336.0,336.12,335.67,335.85,23191.0,317.9878,318.1013,317.6755,317.8458,23191.0
2018-11-13 14:20:00,335.81,335.86,335.05,335.13,8946.0,317.8079,317.8553,317.0887,317.1644,8946.0
2018-11-13 14:25:00,335.09,335.28,334.56,335.19,10310.0,317.1265,317.3064,316.625,317.2212,10310.0
2018-11-13 14:30:00,335.19,335.88,335.09,335.52,6850.0,317.2212,317.8742,317.1265,317.5335,6850.0
2018-11-13 14:35:00,335.9,335.9,335.39,335.63,2900.0,317.8931,317.8931,317.4105,317.6376,2900.0
2018-11-13 14:40:00,335.42,335.42,334.41,334.86,5414.0,317.4389,317.4389,316.483,316.9089,5414.0
2018-11-13 14:45:00,334.78,334.88,334.17,334.63,4492.0,316.8332,316.9278,316.2559,316.6912,4492.0
2018-11-13 14:50:00,334.59,334.72,334.06,334.23,3699.0,316.6533,316.7764,316.1518,316.3126,3699.0
2018-11-13 14:55:00,334.26,334.5,333.74,334.07,6014.0,316.341,316.5682,315.8489,316.1612,6014.0
2018-11-13 15:00:00,334.01,334.63,333.77,334.58,4986.0,316.1044,316.6912,315.8773,316.6439,4986.0
2018-11-13 15:05:00,334.16,334.36,333.79,334.2,10338.0,316.2464,316.4357,315.8962,316.2843,10338.0
2018-11-13 15:10:00,333.97,333.99,333.4,333.4,3903.0,316.0666,316.0855,315.5271,315.5271,3903.0
2018-11-13 15:15:00,333.39,334.08,333.27,333.98,11383.0,315.5177,316.1707,315.4041,316.076,11383.0
2018-11-13 15:20:00,333.98,333.98,333.42,333.56,6003.0,316.076,316.076,315.5461,315.6786,6003.0
2018-11-13 15:25:00,333.61,334.48,333.6,334.04,5911.0,315.7259,316.5492,315.7164,316.1328,5911.0
2018-11-13 15:30:00,333.89,334.18,333.17,333.78,15526.0,315.9909,316.2653,315.3095,315.8868,15526.0
2018-11-13 15:35:00,333.79,334.92,333.74,334.45,9052.0,315.8962,316.9657,315.8489,316.5209,9052.0
2018-11-13 15:40:00,334.52,334.64,333.85,334.2,10601.0,316.5871,316.7007,315.953,316.2843,10601.0
2018-11-13 15:45:00,334.13,334.5,333.92,334.42,17943.0,316.218,316.5682,316.0193,316.4925,17943.0
2018-11-13 15:50:00,334.48,334.82,334.38,334.42,17694.0,316.5492,316.871,316.4546,316.4925,17694.0
2018-11-13 15:55:00,334.41,334.42,333.82,334.09,48088.0,316.483,316.4925,315.9246,316.1802,48088.0
2018-11-14 09:30:00,333.72,335.38,332.93,334.16,18084.0,315.83,317.401,315.0823,316.2464,18084.0
2018-11-14 09:35:00,334.0,334.0,332.98,333.54,4237.0,316.095,316.095,315.1297,315.6596,4237.0
2018-11-14 09:40:00,333.79,334.07,333.02,333.48,22171.0,315.8962,316.1612,315.1675,315.6029,22171.0
2018-11-14 09:45:00,333.13,333.13,332.0,332.0,32916.0,315.2716,315.2716,314.2022,314.2022,32916.0
2018-11-14 09:50:00,332.24,332.97,331.82,332.65,46295.0,314.4293,315.1202,314.0318,314.8173,46295.0
2018-11-14 09:55:00,333.38,334.36,333.36,334.26,3100.0,315.5082,316.4357,315.4893,316.341,3100.0
2018-11-14 10:00:00,333.98,333.98,332.93,333.39,4716.0,316.076,316.076,315.0823,315.5177,4716.0
2018-11-14 10:05:00,333.48,334.08,333.47,333.77,2600.0,315.6029,316.1707,315.5934,315.8773,2600.0
2018-11-14 10:10:00,333.38,333.81,333.35,333.51,30400.0,315.5082,315.9152,315.4798,315.6312,30400.0
2018-11-14 10:15:00,333.49,333.82,333.27,333.28,5939.0,315.6123,315.9246,315.4041,315.4136,5939.0
2018-11-14 10:20:00,333.26,333.87,333.26,333.4,4250.0,315.3946,315.9719,315.3946,315.5271,4250.0
2018-11-14 10:25:00,332.9,332.9,331.99,332.0,4964.0,315.0539,315.0539,314.1927,314.2022,4964.0
2018-11-14 10:30:00,331.96,332.87,331.96,332.62,5693.0,314.1643,315.0256,314.1643,314.789,5693.0
2018-11-14 10:35:00,332.48,332.71,332.23,332.23,2040.0,314.6565,314.8741,314.4199,314.4199,2040.0
2018-11-14 10:40:00,332.2,332.45,331.53,332.45,14557.0,314.3915,314.6281,313.7574,314.6281,14557.0
2018-11-14 10:45:00,332.29,332.71,331.93,331.97,6897.0,314.4766,314.8741,314.1359,314.1738,6897.0
2018-11-14 10:50:00,331.97,332.31,331.67,332.1,8940.0,314.1738,314.4956,313.8899,314.2968,8940.0
2018-11-14 10:55:00,332.12,332.24,331.89,332.04,3900.0,314.3158,314.4293,314.0981,314.24,3900.0
2018-11-14 11:00:00,331.93,332.09,331.31,331.31,3300.0,314.1359,314.2874,313.5492,313.5492,3300.0
2018-11-14 11:05:00,331.31,331.44,330.82,330.82,7700.0,313.5492,313.6722,313.0854,313.0854,7700.0
2018-11-14 11:10:00,330.83,330.87,330.49,330.49,5592.0,313.0949,313.1328,312.7731,312.7731,5592.0
2018-11-14 11:15:00,330.48,331.21,330.48,330.98,4300.0,312.7637,313.4545,312.7637,313.2369,4300.0
2018-11-14 11:20:00,330.78,330.85,330.53,330.56,6704.0,313.0476,313.1138,312.811,312.8394,6704.0
2018-11-14 11:25:00,330.64,330.93,330.56,330.56,3901.0,312.9151,313.1896,312.8394,312.8394,3901.0
2018-11-14 11:30:00,330.56,330.63,329.91,330.12,12267.0,312.8394,312.9056,312.2242,312.423,12267.0
2018-11-14 11:35:00,330.14,330.33,329.86,329.97,7000.0,312.4419,312.6217,312.1769,312.281,7000.0
2018-11-14 11:40:00,329.94,330.1,329.89,330.06,3627.0,312.2526,312.404,312.2053,312.3662,3627.0
2018-11-14 11:45:00,330.07,330.25,329.73,330.07,18763.0,312.3757,312.546,312.0539,312.3757,18763.0
2018-11-14 11:50:00,330.0,330.0,329.33,329.84,9533.0,312.3094,312.3094,311.6753,312.158,9533.0
2018-11-14 11:55:00,329.61,329.72,329.26,329.48,32710.0,311.9403,312.0444,311.6091,311.8173,32710.0
2018-11-14 12:00:00,329.56,329.59,328.65,328.78,7800.0,311.893,311.9214,311.0318,311.1548,7800.0
2018-11-14 12:05:00,328.79,328.98,327.72,327.8,6745.0,311.1643,311.3441,310.1516,310.2273,6745.0
2018-11-14 12:10:00,327.73,327.95,327.41,327.43,5900.0,310.1611,310.3693,309.8583,309.8772,5900.0
2018-11-14 12:15:00,327.34,327.7,326.67,327.48,16887.0,309.792,310.1327,309.1579,309.9245,16887.0
2018-11-14 12:20:00,327.5,327.7,327.18,327.38,7060.0,309.9434,310.1327,309.6406,309.8299,7060.0
2018-11-14 12:25:00,327.28,327.28,326.56,327.07,8403.0,309.7352,309.7352,309.0538,309.5365,8403.0
2018-11-14 12:30:00,327.09,327.09,326.3,326.3,6180.0,309.5554,309.5554,308.8078,308.8078,6180.0
2018-11-14 12:35:00,326.35,326.35,325.32,325.64,4900.0,308.8551,308.8551,307.8803,308.1831,4900.0
2018-11-14 12:40:00,325.47,325.73,324.46,325.02,36807.0,308.0223,308.2683,307.0664,307.5964,36807.0
2018-11-14 12:45:00,325.05,325.61,324.34,324.43,10264.0,307.6248,308.1547,306.9528,307.038,10264.0
2018-11-14 12:50:00,324.33,325.03,323.8,324.06,11239.0,306.9434,307.6058,306.4418,306.6878,11239.0
2018-11-14 12:55:00,324.05,324.59,323.94,324.13,5900.0,306.6784,307.1894,306.5743,306.7541,5900.0
2018-11-14 13:00:00,323.95,323.97,323.15,323.51,7919.0,306.5837,306.6027,305.8266,306.1673,7919.0
2018-11-14 13:05:00,323.46,324.31,323.37,324.25,6914.0,306.12,306.9244,306.0348,306.8677,6914.0
2018-11-14 13:10:00,324.06,324.06,323.01,323.1,8600.0,306.6878,306.6878,305.6941,305.7793,8600.0
2018-11-14 13:15:00,323.11,323.45,322.97,323.38,10233.0,305.7888,306.1105,305.6563,306.0443,10233.0
2018-11-14 13:20:00,323.41,323.42,322.7,323.06,19617.0,306.0727,306.0821,305.4007,305.7414,19617.0
2018-11-14 13:25:00,322.93,323.13,322.45,323.13,6546.0,305.6184,305.8077,305.1641,305.8077,6546.0
2018-11-14 13:30:00,323.27,323.38,322.43,322.79,6713.0,305.9402,306.0443,305.1452,305.4859,6713.0
2018-11-14 13:35:00,322.79,323.23,322.61,322.91,15753.0,305.4859,305.9023,305.3156,305.5995,15753.0
2018-11-14 13:40:00,322.92,323.11,322.68,322.75,9038.0,305.609,305.7888,305.3818,305.4481,9038.0
2018-11-14 13:45:00,322.89,323.13,322.79,322.87,8632.0,305.5806,305.8077,305.4859,305.5616,8632.0
2018-11-14 13:50:00,322.87,322.87,322.43,322.58,9945.0,305.5616,305.5616,305.1452,305.2872,9945.0
2018-11-14 13:55:00,322.66,322.71,322.1,322.1,7745.0,305.3629,305.4102,304.8329,304.8329,7745.0
2018-11-14 14:00:00,321.99,321.99,320.53,320.53,15771.0,304.7288,304.7288,303.3471,303.3471,15771.0
2018-11-14 14:05:00,320.65,320.92,320.39,320.85,8699.0,303.4606,303.7162,303.2146,303.6499,8699.0
2018-11-14 14:10:00,320.93,321.63,320.88,321.63,6922.0,303.7256,304.3881,303.6783,304.3881,6922.0
2018-11-14 14:15:00,321.53,322.95,321.53,322.55,23895.0,304.2935,305.6373,304.2935,305.2588,23895.0
2018-11-14 14:20:00,322.68,322.74,322.17,322.37,12357.0,305.3818,305.4386,304.8992,305.0884,12357.0
2018-11-14 14:25:00,322.16,322.32,321.99,322.01,6164.0,304.8897,305.0411,304.7288,304.7477,6164.0
2018-11-14 14:30:00,321.77,322.12,321.48,321.52,5564.0,304.5206,304.8518,304.2461,304.284,5564.0
2018-11-14 14:35:00,321.49,321.57,321.09,321.51,9132.0,304.2556,304.3313,303.8771,304.2745,9132.0
2018-11-14 14:40:00,321.45,321.45,320.85,321.09,29854.0,304.2178,304.2178,303.6499,303.8771,29854.0
2018-11-14 14:45:00,321.24,322.04,321.11,321.96,9133.0,304.019,304.7761,303.896,304.7004,9133.0
2018-11-14 14:50:00,321.98,322.15,321.95,322.12,3982.0,304.7193,304.8802,304.691,304.8518,3982.0
2018-11-14 14:55:00,322.12,323.27,322.11,323.16,12788.0,304.8518,305.9402,304.8424,305.8361,12788.0
2018-11-14 15:00:00,323.13,323.26,322.81,323.0,13177.0,305.8077,305.9307,305.5048,305.6847,13177.0
2018-11-14 15:05:00,323.09,324.0,323.09,323.85,11269.0,305.7698,306.6311,305.7698,306.4891,11269.0
2018-11-14 15:10:00,323.85,323.93,323.17,323.91,13739.0,306.4891,306.5648,305.8455,306.5459,13739.0
2018-11-14 15:15:00,323.8,323.99,323.5,323.84,12276.0,306.4418,306.6216,306.1579,306.4796,12276.0
2018-11-14 15:20:00,323.84,323.84,323.09,323.48,12667.0,306.4796,306.4796,305.7698,306.1389,12667.0
2018-11-14 15:25:00,323.42,323.46,322.84,322.92,12367.0,306.0821,306.12,305.5332,305.609,12367.0
2018-11-14 15:30:00,322.93,323.07,322.28,322.33,16618.0,305.6184,305.7509,305.0033,305.0506,16618.0
2018-11-14 15:35:00,322.23,322.3,321.65,321.66,14302.0,304.9559,305.0222,304.407,304.4165,14302.0
2018-11-14 15:40:00,321.5,321.64,321.39,321.4,17111.0,304.2651,304.3976,304.161,304.1704,17111.0
2018-11-14 15:45:00,321.42,321.95,321.1,321.12,27404.0,304.1894,304.691,303.8865,303.9054,27404.0
2018-11-14 15:50:00,321.16,321.22,319.85,319.98,41588.0,303.9433,304.0001,302.7035,302.8266,41588.0
2018-11-14 15:55:00,319.9,320.74,319.59,320.41,93908.0,302.7508,303.5458,302.4575,303.2335,93908.0
2018-11-15 09:30:00,319.71,320.03,317.2,318.02,12514.0,302.571,302.8739,300.1956,300.9716,12514.0
2018-11-15 09:35:00,318.06,318.46,317.33,318.3,4202.0,301.0095,301.388,300.3186,301.2366,4202.0
2018-11-15 09:40:00,318.39,318.39,316.55,317.46,5027.0,301.3218,301.3218,299.5804,300.4417,5027.0
2018-11-15 09:45:00,317.25,317.29,315.55,316.01,9069.0,300.2429,300.2808,298.634,299.0694,9069.0
2018-11-15 09:50:00,316.47,316.71,315.68,316.1,5080.0,299.5047,299.7319,298.7571,299.1546,5080.0
2018-11-15 09:55:00,316.07,316.67,315.79,316.28,8692.0,299.1262,299.694,298.8612,299.3249,8692.0
2018-11-15 10:00:00,316.01,316.74,315.86,316.13,3689.0,299.0694,299.7602,298.9274,299.1829,3689.0
2018-11-15 10:05:00,316.27,316.64,316.16,316.21,4204.0,299.3154,299.6656,299.2113,299.2587,4204.0
2018-11-15 10:10:00,316.2,316.58,316.12,316.12,2300.0,299.2492,299.6088,299.1735,299.1735,2300.0
2018-11-15 10:15:00,315.92,315.92,315.16,315.3,2400.0,298.9842,298.9842,298.2649,298.3974,2400.0
2018-11-15 10:20:00,315.02,315.02,314.04,314.04,5675.0,298.1325,298.1325,297.205,297.205,5675.0
2018-11-15 10:25:00,314.26,314.33,313.52,313.99,7043.0,297.4132,297.4794,296.7129,297.1577,7043.0
2018-11-15 10:30:00,313.99,313.99,313.19,313.52,9209.0,297.1577,297.1577,296.4006,296.7129,9209.0
2018-11-15 10:35:00,313.56,313.56,312.67,313.19,6601.0,296.7507,296.7507,295.9084,296.4006,6601.0
2018-11-15 10:40:00,313.28,313.67,313.14,313.33,5392.0,296.4857,296.8548,296.3532,296.5331,5392.0
2018-11-15 10:45:00,313.31,314.02,313.3,314.02,7789.0,296.5141,297.1861,296.5047,297.1861,7789.0
2018-11-15 10:50:00,313.87,315.65,313.87,315.64,5900.0,297.0441,298.7287,297.0441,298.7192,5900.0
2018-11-15 10:55:00,315.63,315.79,314.98,315.09,4851.0,298.7098,298.8612,298.0946,298.1987,4851.0
2018-11-15 11:00:00,315.19,315.82,314.93,315.82,9600.0,298.2933,298.8896,298.0473,298.8896,9600.0
2018-11-15 11:05:00,315.8,315.88,315.29,315.75,9693.0,298.8706,298.9464,298.388,298.8233,9693.0
2018-11-15 11:10:00,315.54,315.8,314.61,314.61,8034.0,298.6246,298.8706,297.7444,297.7444,8034.0
2018-11-15 11:15:00,314.59,314.78,313.85,313.85,4408.0,297.7255,297.9053,297.0252,297.0252,4408.0
2018-11-15 11:20:00,314.05,314.59,313.79,314.56,6553.0,297.2145,297.7255,296.9684,297.6971,6553.0
2018-11-15 11:25:00,314.47,314.47,313.64,313.94,6205.0,297.6119,297.6119,296.8264,297.1104,6205.0
2018-11-15 11:30:00,313.96,315.25,313.95,315.25,18305.0,297.1293,298.3501,297.1198,298.3501,18305.0
2018-11-15 11:35:00,315.46,315.84,315.21,315.32,5150.0,298.5489,298.9085,298.3123,298.4164,5150.0
2018-11-15 11:40:00,315.13,315.8,314.59,314.74,4044.0,298.2366,298.8706,297.7255,297.8675,4044.0
2018-11-15 11:45:00,314.74,314.92,314.46,314.72,3106.0,297.8675,298.0378,297.6025,297.8485,3106.0
2018-11-15 11:50:00,314.71,315.09,314.49,315.08,6428.0,297.8391,298.1987,297.6309,298.1892,6428.0
2018-11-15 11:55:00,314.98,314.98,314.46,314.75,7456.0,298.0946,298.0946,297.6025,297.8769,7456.0
2018-11-15 12:00:00,314.63,314.95,314.22,314.62,5850.0,297.7634,298.0662,297.3753,297.7539,5850.0
2018-11-15 12:05:00,314.59,314.73,313.59,313.72,4874.0,297.7255,297.858,296.7791,296.9021,4874.0
2018-11-15 12:10:00,313.81,313.85,313.54,313.61,3368.0,296.9873,297.0252,296.7318,296.798,3368.0
2018-11-15 12:15:00,313.63,313.85,313.58,313.64,2920.0,296.817,297.0252,296.7696,296.8264,2920.0
2018-11-15 12:20:00,313.46,313.46,312.84,313.08,4515.0,296.6561,296.6561,296.0693,296.2965,4515.0
2018-11-15 12:25:00,312.91,312.91,312.27,312.87,12780.0,296.1356,296.1356,295.5299,296.0977,12780.0
2018-11-15 12:30:00,312.9,313.01,312.65,312.96,5620.0,296.1261,296.2302,295.8895,296.1829,5620.0
2018-11-15 12:35:00,313.02,313.68,313.02,313.53,4705.0,296.2397,296.8643,296.2397,296.7223,4705.0
2018-11-15 12:40:00,313.61,313.88,313.39,313.72,25741.0,296.798,297.0536,296.5898,296.9021,25741.0
2018-11-15 12:45:00,313.89,314.66,313.72,314.66,5020.0,297.063,297.7918,296.9021,297.7918,5020.0
2018-11-15 12:50:00,314.85,315.27,314.63,314.72,9338.0,297.9716,298.3691,297.7634,297.8485,9338.0
2018-11-15 12:55:00,314.87,314.94,314.2,314.55,9294.0,297.9905,298.0567,297.3564,297.6876,9294.0
2018-11-15 13:00:00,314.65,314.96,314.54,314.96,6055.0,297.7823,298.0757,297.6782,298.0757,6055.0
2018-11-15 13:05:00,314.98,315.34,314.92,315.17,26924.0,298.0946,298.4353,298.0378,298.2744,26924.0
2018-11-15 13:10:00,315.08,315.69,315.08,315.69,3350.0,298.1892,298.7665,298.1892,298.7665,3350.0
2018-11-15 13:15:00,315.69,317.23,315.63,317.09,9830.0,298.7665,300.224,298.7098,300.0915,9830.0
2018-11-15 13:20:00,317.2,317.75,316.99,317.75,6521.0,300.1956,300.7161,299.9968,300.7161,6521.0
2018-11-15 13:25:00,317.97,318.19,317.33,317.33,28775.0,300.9243,301.1325,300.3186,300.3186,28775.0
2018-11-15 13:30:00,317.5,318.07,317.26,317.52,18912.0,300.4795,301.0189,300.2524,300.4984,18912.0
2018-11-15 13:35:00,317.52,317.52,316.99,317.31,6147.0,300.4984,300.4984,299.9968,300.2997,6147.0
2018-11-15 13:40:00,317.17,317.83,317.15,317.7,2300.0,300.1672,300.7918,300.1483,300.6688,2300.0
2018-11-15 13:45:00,317.74,318.57,317.74,318.46,5055.0,300.7066,301.4921,300.7066,301.388,5055.0
2018-11-15 13:50:00,318.43,318.7,318.11,318.35,5200.0,301.3597,301.6152,301.0568,301.2839,5200.0
2018-11-15 13:55:00,318.44,318.61,318.11,318.16,5333.0,301.3691,301.53,301.0568,301.1041,5333.0
2018-11-15 14:00:00,318.19,318.35,317.89,317.96,5666.0,301.1325,301.2839,300.8486,300.9148,5666.0
2018-11-15 14:05:00,317.94,318.14,317.91,317.91,2600.0,300.8959,301.0852,300.8675,300.8675,2600.0
2018-11-15 14:10:00,317.8,317.8,317.27,317.35,6337.0,300.7634,300.7634,300.2618,300.3375,6337.0
2018-11-15 14:15:00,317.27,317.27,316.68,316.94,6243.0,300.2618,300.2618,299.7035,299.9495,6243.0
2018-11-15 14:20:00,316.93,317.6,316.85,317.59,5600.0,299.9401,300.5741,299.8644,300.5647,5600.0
2018-11-15 14:25:00,317.68,318.28,317.45,318.25,4400.0,300.6499,301.2177,300.4322,301.1893,4400.0
2018-11-15 14:30:00,318.29,318.29,317.9,318.0,15857.0,301.2272,301.2272,300.8581,300.9527,15857.0
2018-11-15 14:35:00,318.01,318.15,317.38,317.38,3298.0,300.9622,301.0947,300.3659,300.3659,3298.0
2018-11-15 14:40:00,317.46,317.46,317.01,317.19,3133.0,300.4417,300.4417,300.0158,300.1861,3133.0
2018-11-15 14:45:00,317.17,317.39,316.93,316.97,14332.0,300.1672,300.3754,299.9401,299.9779,14332.0
2018-11-15 14:50:00,317.13,317.15,316.7,316.71,5719.0,300.1293,300.1483,299.7224,299.7319,5719.0
2018-11-15 14:55:00,316.67,316.67,316.11,316.25,6811.0,299.694,299.694,299.164,299.2965,6811.0
2018-11-15 15:00:00,316.34,316.43,315.33,315.65,13014.0,299.3817,299.4669,298.4258,298.7287,13014.0
2018-11-15 15:05:00,315.86,317.3,315.86,316.33,41243.0,298.9274,300.2902,298.9274,299.3722,41243.0
2018-11-15 15:10:00,316.45,317.25,316.23,317.25,21012.0,299.4858,300.2429,299.2776,300.2429,21012.0
2018-11-15 15:15:00,317.17,317.2,316.72,316.73,6343.0,300.1672,300.1956,299.7413,299.7508,6343.0
2018-11-15 15:20:00,316.41,316.5,315.72,316.14,7002.0,299.4479,299.5331,298.7949,299.1924,7002.0
2018-11-15 15:25:00,316.24,316.64,316.22,316.37,7692.0,299.2871,299.6656,299.2681,299.4101,7692.0
2018-11-15 15:30:00,316.31,317.05,316.26,316.89,6499.0,299.3533,300.0536,299.306,299.9022,6499.0
2018-11-15 15:35:00,316.88,317.03,316.68,316.94,6508.0,299.8927,300.0347,299.7035,299.9495,6508.0
2018-11-15 15:40:00,316.94,317.09,316.45,316.75,8631.0,299.9495,300.0915,299.4858,299.7697,8631.0
2018-11-15 15:45:00,316.8,317.4,316.78,317.01,16575.0,299.817,300.3849,299.7981,300.0158,16575.0
2018-11-15 15:50:00,317.12,317.87,317.05,317.75,21716.0,300.1199,300.8297,300.0536,300.7161,21716.0
2018-11-15 15:55:00,317.68,318.03,317.2,318.01,44608.0,300.6499,300.9811,300.1956,300.9622,44608.0
2018-11-16 09:30:00,317.0,318.0,315.27,315.84,37356.0,300.0063,300.9527,298.3691,298.9085,37356.0
2018-11-16 09:35:00,315.49,316.62,315.34,315.86,7296.0,298.5773,299.6467,298.4353,298.9274,7296.0
2018-11-16 09:40:00,315.86,316.49,315.32,315.32,4400.0,298.9274,299.5237,298.4164,298.4164,4400.0
2018-11-16 09:45:00,315.79,316.21,315.75,316.07,3400.0,298.8612,299.2587,298.8233,299.1262,3400.0
2018-11-16 09:50:00,316.02,316.27,315.95,316.06,5800.0,299.0788,299.3154,299.0126,299.1167,5800.0
2018-11-16 09:55:00,316.13,317.06,316.1,316.83,9581.0,299.1829,300.0631,299.1546,299.8454,9581.0
2018-11-16 10:00:00,316.7,317.24,316.43,317.24,13654.0,299.7224,300.2334,299.4669,300.2334,13654.0
2018-11-16 10:05:00,317.12,317.68,317.0,317.06,14200.0,300.1199,300.6499,300.0063,300.0631,14200.0
2018-11-16 10:10:00,317.08,317.27,316.53,316.53,6900.0,300.082,300.2618,299.5615,299.5615,6900.0
2018-11-16 10:15:00,316.62,317.22,316.48,316.92,7359.0,299.6467,300.2145,299.5142,299.9306,7359.0
2018-11-16 10:20:00,316.85,316.85,316.6,316.74,3091.0,299.8644,299.8644,299.6278,299.7602,3091.0
2018-11-16 10:25:00,316.74,317.16,316.74,316.74,4816.0,299.7602,300.1577,299.7602,299.7602,4816.0
2018-11-16 10:30:00,316.78,317.52,316.65,317.34,10807.0,299.7981,300.4984,299.6751,300.3281,10807.0
2018-11-16 10:35:00,317.34,317.8,317.3,317.45,21822.0,300.3281,300.7634,300.2902,300.4322,21822.0
2018-11-16 10:40:00,317.49,317.66,317.38,317.48,17915.0,300.47,300.6309,300.3659,300.4606,17915.0
2018-11-16 10:45:00,317.5,317.52,317.05,317.16,8738.0,300.4795,300.4984,300.0536,300.1577,8738.0
2018-11-16 10:50:00,317.04,317.35,316.8,316.92,5500.0,300.0442,300.3375,299.817,299.9306,5500.0
2018-11-16 10:55:00,316.92,317.16,316.62,316.94,3900.0,299.9306,300.1577,299.6467,299.9495,3900.0
2018-11-16 11:00:00,316.75,316.85,316.55,316.71,2956.0,299.7697,299.8644,299.5804,299.7319,2956.0
2018-11-16 11:05:00,316.79,317.15,316.6,316.6,5995.0,299.8076,300.1483,299.6278,299.6278,5995.0
2018-11-16 11:10:00,316.46,316.62,316.23,316.34,2115.0,299.4953,299.6467,299.2776,299.3817,2115.0
2018-11-16 11:15:00,316.44,316.62,316.32,316.32,4783.0,299.4763,299.6467,299.3628,299.3628,4783.0
2018-11-16 11:20:00,316.3,316.58,316.01,316.1,4102.0,299.3438,299.6088,299.0694,299.1546,4102.0
2018-11-16 11:25:00,315.95,316.07,315.69,315.69,3000.0,299.0126,299.1262,298.7665,298.7665,3000.0
2018-11-16 11:30:00,315.71,315.93,315.15,315.43,5023.0,298.7855,298.9937,298.2555,298.5205,5023.0
2018-11-16 11:35:00,315.64,315.64,315.42,315.43,1637.0,298.7192,298.7192,298.511,298.5205,1637.0
2018-11-16 11:40:00,315.43,315.66,315.3,315.38,2802.0,298.5205,298.7381,298.3974,298.4732,2802.0
2018-11-16 11:45:00,315.44,315.49,315.21,315.48,3500.0,298.5299,298.5773,298.3123,298.5678,3500.0
2018-11-16 11:50:00,315.39,315.58,315.26,315.38,4200.0,298.4826,298.6624,298.3596,298.4732,4200.0
2018-11-16 11:55:00,315.38,315.43,315.04,315.29,6600.0,298.4732,298.5205,298.1514,298.388,6600.0
2018-11-16 12:00:00,315.27,315.27,314.56,314.56,5555.0,298.3691,298.3691,297.6971,297.6971,5555.0
2018-11-16 12:05:00,314.63,315.31,314.62,315.19,11050.0,297.7634,298.4069,297.7539,298.2933,11050.0
2018-11-16 12:10:00,315.22,315.3,314.92,315.1,11232.0,298.3217,298.3974,298.0378,298.2082,11232.0
2018-11-16 12:15:00,315.1,315.19,314.93,315.04,6221.0,298.2082,298.2933,298.0473,298.1514,6221.0
2018-11-16 12:20:00,314.92,314.94,314.65,314.88,3168.0,298.0378,298.0567,297.7823,298.0,3168.0
2018-11-16 12:25:00,314.97,314.97,314.74,314.93,2409.0,298.0851,298.0851,297.8675,298.0473,2409.0
2018-11-16 12:30:00,314.83,315.96,314.71,315.96,13652.0,297.9526,299.0221,297.8391,299.0221,13652.0
2018-11-16 12:35:00,316.32,317.19,316.32,316.58,4230.0,299.3628,300.1861,299.3628,299.6088,4230.0
2018-11-16 12:40:00,316.66,317.76,316.66,317.76,5900.0,299.6845,300.7256,299.6845,300.7256,5900.0
2018-11-16 12:45:00,317.89,319.97,317.86,318.79,11847.0,300.8486,302.8171,300.8202,301.7004,11847.0
2018-11-16 12:50:00,318.58,319.29,318.48,318.48,7042.0,301.5016,302.1735,301.407,301.407,7042.0
2018-11-16 12:55:00,318.41,319.38,318.39,319.12,6466.0,301.3407,302.2587,301.3218,302.0127,6466.0
2018-11-16 13:00:00,319.07,319.7,318.62,319.14,10500.0,301.9653,302.5616,301.5395,302.0316,10500.0
2018-11-16 13:05:00,319.0,319.0,318.16,318.22,23414.0,301.8991,301.8991,301.1041,301.1609,23414.0
2018-11-16 13:10:00,318.36,318.9,318.18,318.4,5224.0,301.2934,301.8045,301.1231,301.3313,5224.0
2018-11-16 13:15:00,318.11,318.15,317.79,318.06,4542.0,301.0568,301.0947,300.754,301.0095,4542.0
2018-11-16 13:20:00,317.87,317.87,317.32,317.53,2502.0,300.8297,300.8297,300.3092,300.5079,2502.0
2018-11-16 13:25:00,317.46,317.47,316.92,317.0,2940.0,300.4417,300.4511,299.9306,300.0063,2940.0
2018-11-16 13:30:00,317.03,317.41,316.94,317.18,6724.0,300.0347,300.3943,299.9495,300.1767,6724.0
2018-11-16 13:35:00,317.07,317.54,317.07,317.49,1900.0,300.0726,300.5174,300.0726,300.47,1900.0
2018-11-16 13:40:00,317.3,317.7,317.19,317.49,5538.0,300.2902,300.6688,300.1861,300.47,5538.0
2018-11-16 13:45:00,317.39,317.75,317.07,317.48,4300.0,300.3754,300.7161,300.0726,300.4606,4300.0
2018-11-16 13:50:00,317.57,318.02,317.57,317.83,5400.0,300.5458,300.9716,300.5458,300.7918,5400.0
2018-11-16 13:55:00,317.94,319.01,317.94,318.89,4300.0,300.8959,301.9086,300.8959,301.795,4300.0
2018-11-16 14:00:00,318.98,319.17,318.86,319.15,5537.0,301.8802,302.06,301.7666,302.0411,5537.0
2018-11-16 14:05:00,319.16,319.36,318.88,319.04,5256.0,302.0505,302.2398,301.7855,301.937,5256.0
2018-11-16 14:10:00,319.13,319.34,318.43,318.44,5001.0,302.0221,302.2209,301.3597,301.3691,5001.0
2018-11-16 14:15:00,318.44,319.0,318.17,319.0,5467.0,301.3691,301.8991,301.1136,301.8991,5467.0
2018-11-16 14:20:00,318.95,319.0,318.44,318.78,25217.0,301.8518,301.8991,301.3691,301.6909,25217.0
2018-11-16 14:25:00,318.78,319.02,318.35,318.55,7601.0,301.6909,301.918,301.2839,301.4732,7601.0
2018-11-16 14:30:00,318.68,318.8,318.51,318.69,3503.0,301.5962,301.7098,301.4354,301.6057,3503.0
2018-11-16 14:35:00,318.59,319.0,318.59,318.86,8104.0,301.5111,301.8991,301.5111,301.7666,8104.0
2018-11-16 14:40:00,318.84,318.89,318.66,318.72,2843.0,301.7477,301.795,301.5773,301.6341,2843.0
2018-11-16 14:45:00,318.63,318.84,318.56,318.82,1853.0,301.5489,301.7477,301.4827,301.7287,1853.0
2018-11-16 14:50:00,318.76,318.76,318.54,318.64,4951.0,301.672,301.672,301.4638,301.5584,4951.0
2018-11-16 14:55:00,318.59,318.59,318.23,318.3,5200.0,301.5111,301.5111,301.1704,301.2366,5200.0
2018-11-16 15:00:00,318.29,318.29,317.72,317.72,6936.0,301.2272,301.2272,300.6877,300.6877,6936.0
2018-11-16 15:05:00,317.76,318.08,317.65,318.0,9797.0,300.7256,301.0284,300.6215,300.9527,9797.0
2018-11-16 15:10:00,317.99,318.39,317.99,318.27,12172.0,300.9432,301.3218,300.9432,301.2082,12172.0
2018-11-16 15:15:00,318.35,318.91,318.3,318.91,6338.0,301.2839,301.8139,301.2366,301.8139,6338.0
2018-11-16 15:20:00,318.95,319.14,318.89,319.02,7043.0,301.8518,302.0316,301.795,301.918,7043.0
2018-11-16 15:25:00,319.03,319.16,318.77,318.88,11126.0,301.9275,302.0505,301.6814,301.7855,11126.0
2018-11-16 15:30:00,318.84,319.09,318.67,318.67,13322.0,301.7477,301.9843,301.5868,301.5868,13322.0
2018-11-16 15:35:00,318.71,319.21,318.68,319.11,8100.0,301.6246,302.0978,301.5962,302.0032,8100.0
2018-11-16 15:40:00,319.27,319.59,319.22,319.36,10983.0,302.1546,302.4575,302.1073,302.2398,10983.0
2018-11-16 15:45:00,319.37,319.5,318.99,319.06,19377.0,302.2493,302.3723,301.8896,301.9559,19377.0
2018-11-16 15:50:00,319.06,319.31,318.74,319.09,25077.0,301.9559,302.1925,301.653,301.9843,25077.0
2018-11-16 15:55:00,319.05,319.7,318.77,319.61,51207.0,301.9464,302.5616,301.6814,302.4764,51207.0
2018-11-19 09:30:00,319.76,320.69,318.7,319.03,7171.0,302.6184,303.4985,301.6152,301.9275,7171.0
2018-11-19 09:35:00,319.28,319.82,319.18,319.56,2756.0,302.1641,302.6751,302.0694,302.4291,2756.0
2018-11-19 09:40:00,319.73,320.0,319.31,319.34,8505.0,302.59,302.8455,302.1925,302.2209,8505.0
2018-11-19 09:45:00,319.28,319.89,319.09,319.47,4200.0,302.1641,302.7414,301.9843,302.3439,4200.0
2018-11-19 09:50:00,319.15,319.55,318.4,318.4,3350.0,302.0411,302.4196,301.3313,301.3313,3350.0
2018-11-19 09:55:00,318.34,318.47,317.43,318.37,3565.0,301.2745,301.3975,300.4133,301.3029,3565.0
2018-11-19 10:00:00,318.18,318.18,317.78,318.12,4155.0,301.1231,301.1231,300.7445,301.0663,4155.0
2018-11-19 10:05:00,317.91,318.24,317.49,317.64,2852.0,300.8675,301.1798,300.47,300.612,2852.0
2018-11-19 10:10:00,317.48,317.85,317.2,317.43,3954.0,300.4606,300.8107,300.1956,300.4133,3954.0
2018-11-19 10:15:00,317.51,318.17,317.41,317.76,7127.0,300.489,301.1136,300.3943,300.7256,7127.0
2018-11-19 10:20:00,317.73,317.97,316.5,316.5,4398.0,300.6972,300.9243,299.5331,299.5331,4398.0
2018-11-19 10:25:00,316.64,317.32,316.64,316.98,3200.0,299.6656,300.3092,299.6656,299.9874,3200.0
2018-11-19 10:30:00,316.72,317.08,315.82,315.82,1900.0,299.7413,300.082,298.8896,298.8896,1900.0
2018-11-19 10:35:00,316.0,316.0,315.22,315.59,10243.0,299.0599,299.0599,298.3217,298.6719,10243.0
2018-11-19 10:40:00,315.63,316.52,315.62,316.42,5000.0,298.7098,299.552,298.7003,299.4574,5000.0
2018-11-19 10:45:00,316.68,316.69,316.26,316.47,4500.0,299.7035,299.7129,299.306,299.5047,4500.0
2018-11-19 10:50:00,316.35,317.05,316.32,316.97,4512.0,299.3912,300.0536,299.3628,299.9779,4512.0
2018-11-19 10:55:00,317.12,317.34,316.74,316.9,4847.0,300.1199,300.3281,299.7602,299.9117,4847.0
2018-11-19 11:00:00,316.76,316.88,316.47,316.59,2348.0,299.7792,299.8927,299.5047,299.6183,2348.0
2018-11-19 11:05:00,316.72,317.34,316.61,317.11,2905.0,299.7413,300.3281,299.6372,300.1104,2905.0
2018-11-19 11:10:00,316.81,316.82,316.24,316.37,1966.0,299.8265,299.836,299.2871,299.4101,1966.0
2018-11-19 11:15:00,316.24,316.24,315.01,315.19,4353.0,299.2871,299.2871,298.123,298.2933,4353.0
2018-11-19 11:20:00,315.22,315.38,314.71,314.71,3499.0,298.3217,298.4732,297.8391,297.8391,3499.0
2018-11-19 11:25:00,314.72,315.53,314.64,315.27,8479.0,297.8485,298.6151,297.7728,298.3691,8479.0
2018-11-19 11:30:00,315.2,315.54,314.92,315.54,3045.0,298.3028,298.6246,298.0378,298.6246,3045.0
2018-11-19 11:35:00,315.65,315.72,315.25,315.42,4160.0,298.7287,298.7949,298.3501,298.511,4160.0
2018-11-19 11:40:00,315.35,315.42,315.01,315.42,2500.0,298.4448,298.511,298.123,298.511,2500.0
2018-11-19 11:45:00,315.42,315.42,314.81,315.07,4301.0,298.511,298.511,297.9337,298.1798,4301.0
2018-11-19 11:50:00,314.95,314.95,313.8,313.81,2000.0,298.0662,298.0662,296.9779,296.9873,2000.0
2018-11-19 11:55:00,313.8,314.21,313.8,314.19,3947.0,296.9779,297.3659,296.9779,297.3469,3947.0
2018-11-19 12:00:00,314.06,314.06,313.25,313.26,2700.0,297.2239,297.2239,296.4573,296.4668,2700.0
2018-11-19 12:05:00,313.27,313.5,313.05,313.18,11972.0,296.4763,296.6939,296.2681,296.3911,11972.0
2018-11-19 12:10:00,313.25,314.13,312.9,314.08,14547.0,296.4573,297.2902,296.1261,297.2428,14547.0
2018-11-19 12:15:00,313.9,314.36,313.85,314.26,7462.0,297.0725,297.5078,297.0252,297.4132,7462.0
2018-11-19 12:20:00,314.25,314.4,313.63,313.77,21763.0,297.4037,297.5457,296.817,296.9495,21763.0
2018-11-19 12:25:00,313.66,313.92,313.21,313.54,8742.0,296.8454,297.0914,296.4195,296.7318,8742.0
2018-11-19 12:30:00,313.56,313.56,312.79,313.3,6000.0,296.7507,296.7507,296.022,296.5047,6000.0
2018-11-19 12:35:00,313.34,313.57,312.96,313.27,6463.0,296.5425,296.7602,296.1829,296.4763,6463.0
2018-11-19 12:40:00,313.15,313.15,312.75,312.84,6283.0,296.3627,296.3627,295.9841,296.0693,6283.0
2018-11-19 12:45:00,312.88,313.26,312.88,313.26,4445.0,296.1072,296.4668,296.1072,296.4668,4445.0
2018-11-19 12:50:00,313.23,313.59,313.07,313.1,10757.0,296.4384,296.7791,296.287,296.3154,10757.0
2018-11-19 12:55:00,313.14,313.21,312.64,312.98,3003.0,296.3532,296.4195,295.88,296.2018,3003.0
2018-11-19 13:00:00,312.88,313.12,312.71,312.96,3004.0,296.1072,296.3343,295.9463,296.1829,3004.0
2018-11-19 13:05:00,313.07,313.3,312.61,312.61,2993.0,296.287,296.5047,295.8516,295.8516,2993.0
2018-11-19 13:10:00,312.73,313.08,312.52,312.66,12179.0,295.9652,296.2965,295.7665,295.899,12179.0
2018-11-19 13:15:00,312.47,312.47,311.71,312.26,5182.0,295.7192,295.7192,294.9999,295.5204,5182.0
2018-11-19 13:20:00,312.48,312.51,311.78,311.78,9804.0,295.7286,295.757,295.0661,295.0661,9804.0
2018-11-19 13:25:00,311.67,311.76,310.81,311.61,15877.0,294.962,295.0472,294.1481,294.9053,15877.0
2018-11-19 13:30:00,311.61,312.18,311.61,311.84,16272.0,294.9053,295.4447,294.9053,295.1229,16272.0
2018-11-19 13:35:00,312.01,312.93,311.99,312.8,2900.0,295.2838,296.1545,295.2649,296.0315,2900.0
2018-11-19 13:40:00,312.75,312.75,312.34,312.64,3405.0,295.9841,295.9841,295.5961,295.88,3405.0
2018-11-19 13:45:00,312.82,312.88,312.39,312.88,4619.0,296.0504,296.1072,295.6434,296.1072,4619.0
2018-11-19 13:50:00,312.78,312.78,311.97,311.97,1300.0,296.0125,296.0125,295.246,295.246,1300.0
2018-11-19 13:55:00,312.14,312.29,311.56,311.56,2092.0,295.4068,295.5488,294.8579,294.8579,2092.0
2018-11-19 14:00:00,311.55,311.59,311.09,311.14,4313.0,294.8485,294.8863,294.4131,294.4605,4313.0
2018-11-19 14:05:00,311.19,311.61,310.94,311.58,6337.0,294.5078,294.9053,294.2712,294.8769,6337.0
2018-11-19 14:10:00,311.43,311.43,310.72,310.9,3500.0,294.7349,294.7349,294.063,294.2333,3500.0
2018-11-19 14:15:00,310.59,311.32,310.55,311.11,8440.0,293.9399,294.6308,293.9021,294.4321,8440.0
2018-11-19 14:20:00,311.01,311.02,310.52,310.93,3786.0,294.3374,294.3469,293.8737,294.2617,3786.0
2018-11-19 14:25:00,311.19,311.46,310.67,310.68,6150.0,294.5078,294.7633,294.0156,294.0251,6150.0
2018-11-19 14:30:00,310.74,310.74,310.04,310.62,8958.0,294.0819,294.0819,293.4194,293.9683,8958.0
2018-11-19 14:35:00,310.57,311.1,310.27,311.1,7136.0,293.921,294.4226,293.6371,294.4226,7136.0
2018-11-19 14:40:00,311.45,311.46,310.68,310.72,7103.0,294.7538,294.7633,294.0251,294.063,7103.0
2018-11-19 14:45:00,310.66,311.05,310.41,310.8,4479.0,294.0062,294.3753,293.7696,294.1387,4479.0
2018-11-19 14:50:00,310.79,311.02,310.5,310.86,4600.0,294.1292,294.3469,293.8548,294.1955,4600.0
2018-11-19 14:55:00,310.87,310.87,310.4,310.4,7927.0,294.2049,294.2049,293.7601,293.7601,7927.0
2018-11-19 15:00:00,310.22,310.61,309.9,310.6,40357.0,293.5898,293.9589,293.2869,293.9494,40357.0
2018-11-19 15:05:00,310.56,311.25,310.5,310.87,5556.0,293.9115,294.5646,293.8548,294.2049,5556.0
2018-11-19 15:10:00,310.96,311.06,310.68,311.0,14728.0,294.2901,294.3847,294.0251,294.328,14728.0
2018-11-19 15:15:00,310.99,311.01,310.52,310.55,12001.0,294.3185,294.3374,293.8737,293.9021,12001.0
2018-11-19 15:20:00,310.56,310.68,310.12,310.12,13424.0,293.9115,294.0251,293.4951,293.4951,13424.0
2018-11-19 15:25:00,310.15,310.39,309.97,310.33,14628.0,293.5235,293.7507,293.3532,293.6939,14628.0
2018-11-19 15:30:00,310.53,310.61,310.15,310.18,13497.0,293.8832,293.9589,293.5235,293.5519,13497.0
2018-11-19 15:35:00,310.15,310.24,309.96,310.2,33212.0,293.5235,293.6087,293.3437,293.5708,33212.0
2018-11-19 15:40:00,310.14,310.54,309.98,310.28,19384.0,293.5141,293.8926,293.3626,293.6466,19384.0
2018-11-19 15:45:00,310.17,310.35,309.91,310.32,30667.0,293.5425,293.7128,293.2964,293.6844,30667.0
2018-11-19 15:50:00,310.36,310.43,309.54,309.54,17643.0,293.7223,293.7885,292.9462,292.9462,17643.0
2018-11-19 15:55:00,309.61,310.48,309.6,310.31,40911.0,293.0125,293.8358,293.003,293.6749,40911.0
2018-11-20 09:30:00,308.55,308.64,305.27,306.57,14618.0,292.0093,292.0945,288.9051,290.1354,14618.0
2018-11-20 09:35:00,306.88,307.7,306.53,307.59,4850.0,290.4288,291.2049,290.0976,291.1008,4850.0
2018-11-20 09:40:00,308.06,308.79,307.81,308.31,5976.0,291.5456,292.2364,291.309,291.7822,5976.0
2018-11-20 09:45:00,308.05,308.56,307.15,307.16,9044.0,291.5361,292.0188,290.6843,290.6938,9044.0
2018-11-20 09:50:00,306.98,306.99,305.29,305.39,11960.0,290.5235,290.5329,288.9241,289.0187,11960.0
2018-11-20 09:55:00,305.38,305.57,303.29,304.03,27992.0,289.0092,289.189,287.0313,287.7316,27992.0
2018-11-20 10:00:00,304.45,305.38,304.05,305.04,8300.0,288.1291,289.0092,287.7505,288.6875,8300.0
2018-11-20 10:05:00,305.08,305.11,303.5,304.09,9529.0,288.7253,288.7537,287.23,287.7884,9529.0
2018-11-20 10:10:00,304.15,304.15,302.91,303.73,29629.0,287.8452,287.8452,286.6716,287.4477,29629.0
2018-11-20 10:15:00,303.73,305.61,303.73,304.69,10300.0,287.4477,289.2269,287.4477,288.3562,10300.0
2018-11-20 10:20:00,305.03,305.37,304.48,304.71,15996.0,288.678,288.9998,288.1575,288.3752,15996.0
2018-11-20 10:25:00,304.78,304.84,304.16,304.35,10116.0,288.4414,288.4982,287.8546,288.0344,10116.0
2018-11-20 10:30:00,304.4,304.66,303.54,303.54,8955.0,288.0818,288.3278,287.2679,287.2679,8955.0
2018-11-20 10:35:00,303.48,304.08,302.92,304.08,12952.0,287.2111,287.7789,286.6811,287.7789,12952.0
2018-11-20 10:40:00,304.16,304.6,303.24,303.48,8640.0,287.8546,288.271,286.984,287.2111,8640.0
2018-11-20 10:45:00,303.18,304.63,302.94,304.31,34284.0,286.9272,288.2994,286.7,287.9966,34284.0
2018-11-20 10:50:00,304.34,305.13,303.96,305.0,27212.0,288.025,288.7726,287.6654,288.6496,27212.0
2018-11-20 10:55:00,305.0,305.64,304.74,305.63,12865.0,288.6496,289.2553,288.4035,289.2458,12865.0
2018-11-20 11:00:00,305.83,305.97,304.53,304.97,30533.0,289.4351,289.5676,288.2048,288.6212,30533.0
2018-11-20 11:05:00,305.09,306.73,305.09,306.7,4319.0,288.7348,290.2869,288.7348,290.2585,4319.0
2018-11-20 11:10:00,307.02,307.02,306.38,306.51,3502.0,290.5613,290.5613,289.9556,290.0787,3502.0
2018-11-20 11:15:00,306.24,306.24,305.31,305.46,3400.0,289.8231,289.8231,288.943,289.0849,3400.0
2018-11-20 11:20:00,305.45,305.57,304.49,304.49,41822.0,289.0755,289.189,288.1669,288.1669,41822.0
2018-11-20 11:25:00,304.48,304.57,304.1,304.49,8105.0,288.1575,288.2427,287.7979,288.1669,8105.0
2018-11-20 11:30:00,304.49,304.66,303.79,303.79,7400.0,288.1669,288.3278,287.5045,287.5045,7400.0
2018-11-20 11:35:00,304.0,306.66,303.83,306.66,7800.0,287.7032,290.2206,287.5423,290.2206,7800.0
2018-11-20 11:40:00,306.63,307.96,306.63,307.75,9000.0,290.1922,291.4509,290.1922,291.2522,9000.0
2018-11-20 11:45:00,308.06,308.06,306.24,306.25,6750.0,291.5456,291.5456,289.8231,289.8326,6750.0
2018-11-20 11:50:00,306.04,306.36,305.76,305.79,5860.0,289.6339,289.9367,289.3689,289.3973,5860.0
2018-11-20 11:55:00,305.93,306.21,305.45,305.65,4600.0,289.5297,289.7947,289.0755,289.2648,4600.0
2018-11-20 12:00:00,305.91,306.83,305.55,306.83,5000.0,289.5108,290.3815,289.1701,290.3815,5000.0
2018-11-20 12:05:00,306.53,306.56,305.55,305.55,6100.0,290.0976,290.126,289.1701,289.1701,6100.0
2018-11-20 12:10:00,305.65,305.65,304.84,304.84,4775.0,289.2648,289.2648,288.4982,288.4982,4775.0
2018-11-20 12:15:00,304.71,305.11,304.71,305.0,3357.0,288.3752,288.7537,288.3752,288.6496,3357.0
2018-11-20 12:20:00,304.87,305.18,304.46,305.06,5129.0,288.5266,288.82,288.1386,288.7064,5129.0
2018-11-20 12:25:00,305.1,305.65,305.09,305.49,4080.0,288.7442,289.2648,288.7348,289.1133,4080.0
2018-11-20 12:30:00,305.56,305.65,304.9,304.91,5876.0,289.1796,289.2648,288.555,288.5644,5876.0
2018-11-20 12:35:00,305.1,305.19,304.58,304.58,4510.0,288.7442,288.8294,288.2521,288.2521,4510.0
2018-11-20 12:40:00,304.64,304.91,304.54,304.63,1600.0,288.3089,288.5644,288.2143,288.2994,1600.0
2018-11-20 12:45:00,304.71,304.78,304.21,304.25,7081.0,288.3752,288.4414,287.902,287.9398,7081.0
2018-11-20 12:50:00,304.53,304.92,304.43,304.56,3406.0,288.2048,288.5739,288.1102,288.2332,3406.0
2018-11-20 12:55:00,304.52,304.61,303.92,303.92,4503.0,288.1953,288.2805,287.6275,287.6275,4503.0
2018-11-20 13:00:00,303.92,304.05,303.67,303.7,4717.0,287.6275,287.7505,287.3909,287.4193,4717.0
2018-11-20 13:05:00,303.97,304.69,303.97,304.41,3998.0,287.6748,288.3562,287.6748,288.0912,3998.0
2018-11-20 13:10:00,304.28,304.46,303.72,304.2,4400.0,287.9682,288.1386,287.4382,287.8925,4400.0
2018-11-20 13:15:00,304.31,304.34,303.79,303.89,6187.0,287.9966,288.025,287.5045,287.5991,6187.0
2018-11-20 13:20:00,303.73,303.73,303.47,303.54,2132.0,287.4477,287.4477,287.2016,287.2679,2132.0
2018-11-20 13:25:00,303.53,303.95,303.53,303.94,313.0,287.2584,287.6559,287.2584,287.6464,313.0
2018-11-20 13:30:00,304.1,304.53,303.88,304.53,1700.0,287.7979,288.2048,287.5896,288.2048,1700.0
2018-11-20 13:35:00,304.41,304.95,304.18,304.74,6678.0,288.0912,288.6023,287.8736,288.4035,6678.0
2018-11-20 13:40:00,304.73,305.13,304.61,305.13,1100.0,288.3941,288.7726,288.2805,288.7726,1100.0
2018-11-20 13:45:00,305.29,305.74,305.29,305.68,2925.0,288.9241,289.3499,288.9241,289.2932,2925.0
2018-11-20 13:50:00,305.53,305.54,304.72,304.93,3300.0,289.1512,289.1607,288.3846,288.5834,3300.0
2018-11-20 13:55:00,304.71,304.84,303.87,303.87,5200.0,288.3752,288.4982,287.5802,287.5802,5200.0
2018-11-20 14:00:00,303.99,303.99,303.09,303.31,6125.0,287.6937,287.6937,286.842,287.0502,6125.0
2018-11-20 14:05:00,302.96,303.18,302.67,302.91,8578.0,286.719,286.9272,286.4445,286.6716,8578.0
2018-11-20 14:10:00,302.81,303.12,302.76,302.88,5900.0,286.577,286.8704,286.5297,286.6433,5900.0
2018-11-20 14:15:00,302.75,303.25,302.75,302.95,2949.0,286.5202,286.9934,286.5202,286.7095,2949.0
2018-11-20 14:20:00,302.86,302.93,302.53,302.71,2100.0,286.6243,286.6906,286.312,286.4824,2100.0
2018-11-20 14:25:00,302.82,302.91,302.21,302.21,2900.0,286.5865,286.6716,286.0092,286.0092,2900.0
2018-11-20 14:30:00,302.44,303.17,302.44,303.16,4710.0,286.2268,286.9177,286.2268,286.9082,4710.0
2018-11-20 14:35:00,303.17,303.17,302.77,303.0,4233.0,286.9177,286.9177,286.5392,286.7568,4233.0
2018-11-20 14:40:00,303.0,303.07,302.3,302.67,4208.0,286.7568,286.8231,286.0943,286.4445,4208.0
2018-11-20 14:45:00,302.82,303.31,302.41,302.42,12347.0,286.5865,287.0502,286.1984,286.2079,12347.0
2018-11-20 14:50:00,302.64,302.84,302.12,302.12,3572.0,286.4161,286.6054,285.924,285.924,3572.0
2018-11-20 14:55:00,302.1,302.2,301.58,301.94,6444.0,285.9051,285.9997,285.4129,285.7536,6444.0
2018-11-20 15:00:00,301.9,302.35,301.3,301.41,14922.0,285.7158,286.1417,285.148,285.2521,14922.0
2018-11-20 15:05:00,301.2,301.52,301.02,301.52,6471.0,285.0533,285.3562,284.883,285.3562,6471.0
2018-11-20 15:10:00,301.53,301.92,301.37,301.57,4914.0,285.3656,285.7347,285.2142,285.4035,4914.0
2018-11-20 15:15:00,301.52,302.07,301.39,301.63,13300.0,285.3562,285.8767,285.2331,285.4603,13300.0
2018-11-20 15:20:00,301.45,301.83,301.34,301.51,11200.0,285.2899,285.6495,285.1858,285.3467,11200.0
2018-11-20 15:25:00,301.38,301.89,301.19,301.46,20115.0,285.2237,285.7063,285.0439,285.2994,20115.0
2018-11-20 15:30:00,301.58,301.68,301.37,301.46,10887.0,285.4129,285.5076,285.2142,285.2994,10887.0
2018-11-20 15:35:00,301.39,301.43,300.98,301.36,15700.0,285.2331,285.271,284.8451,285.2047,15700.0
2018-11-20 15:40:00,301.31,301.32,300.03,300.03,18154.0,285.1574,285.1669,283.946,283.946,18154.0
2018-11-20 15:45:00,300.02,308.87,299.63,303.15,262467.0,283.9366,292.3121,283.5675,286.8988,262467.0
2018-11-20 15:50:00,303.23,304.54,302.23,304.28,103696.0,286.9745,288.2143,286.0281,287.9682,103696.0
2018-11-20 15:55:00,304.18,307.72,303.79,307.22,183866.0,287.8736,291.2238,287.5045,290.7506,183866.0
2018-11-21 09:30:00,307.55,308.9,306.26,306.44,11712.0,291.0629,292.3405,289.8421,290.0124,11712.0
2018-11-21 09:35:00,306.54,307.02,302.0,304.39,18203.0,290.107,290.5613,285.8104,288.0723,18203.0
2018-11-21 09:40:00,304.48,304.99,303.24,304.42,15208.0,288.1575,288.6401,286.984,288.1007,15208.0
2018-11-21 09:45:00,304.12,306.18,304.11,305.02,10493.0,287.8168,289.7663,287.8073,288.6685,10493.0
2018-11-21 09:50:00,305.35,305.53,304.71,305.03,17356.0,288.9808,289.1512,288.3752,288.678,17356.0
2018-11-21 09:55:00,305.33,306.66,305.12,306.66,9857.0,288.9619,290.2206,288.7632,290.2206,9857.0
2018-11-21 10:00:00,306.12,307.06,306.0,306.82,11268.0,289.7096,290.5992,289.596,290.372,11268.0
2018-11-21 10:05:00,306.8,306.99,306.11,306.32,20662.0,290.3531,290.5329,289.7001,289.8988,20662.0
2018-11-21 10:10:00,306.46,306.89,306.29,306.5,8246.0,290.0313,290.4383,289.8705,290.0692,8246.0
2018-11-21 10:15:00,306.58,307.54,306.4,307.5,8567.0,290.1449,291.0534,289.9746,291.0156,8567.0
2018-11-21 10:20:00,307.54,307.63,307.03,307.6,5774.0,291.0534,291.1386,290.5708,291.1102,5774.0
2018-11-21 10:25:00,307.77,308.58,307.77,308.41,11216.0,291.2711,292.0377,291.2711,291.8768,11216.0
2018-11-21 10:30:00,308.33,308.33,307.74,308.11,9408.0,291.8011,291.8011,291.2427,291.5929,9408.0
2018-11-21 10:35:00,307.98,307.98,307.13,307.13,8992.0,291.4699,291.4699,290.6654,290.6654,8992.0
2018-11-21 10:40:00,307.42,307.43,306.81,307.03,6964.0,290.9399,290.9493,290.3626,290.5708,6964.0
2018-11-21 10:45:00,307.03,307.03,305.81,306.48,43381.0,290.5708,290.5708,289.4162,290.0503,43381.0
2018-11-21 10:50:00,306.39,306.91,305.99,306.68,13124.0,289.9651,290.4572,289.5865,290.2395,13124.0
2018-11-21 10:55:00,306.75,308.12,306.74,308.12,5183.0,290.3058,291.6023,290.2963,291.6023,5183.0
2018-11-21 11:00:00,308.14,308.55,307.85,308.54,3347.0,291.6213,292.0093,291.3468,291.9998,3347.0
2018-11-21 11:05:00,308.71,308.75,308.0,308.0,7900.0,292.1607,292.1986,291.4888,291.4888,7900.0
2018-11-21 11:10:00,308.15,308.48,307.98,308.48,7200.0,291.6307,291.943,291.4699,291.943,7200.0
2018-11-21 11:15:00,308.21,308.34,307.83,308.03,5600.0,291.6875,291.8106,291.3279,291.5172,5600.0
2018-11-21 11:20:00,307.92,308.24,307.61,307.95,4512.0,291.4131,291.7159,291.1197,291.4415,4512.0
2018-11-21 11:25:00,308.01,308.16,307.63,307.95,10650.0,291.4982,291.6402,291.1386,291.4415,10650.0
2018-11-21 11:30:00,307.98,308.09,307.81,307.87,4001.0,291.4699,291.574,291.309,291.3657,4001.0
2018-11-21 11:35:00,307.89,308.03,307.75,307.84,5407.0,291.3847,291.5172,291.2522,291.3374,5407.0
2018-11-21 11:40:00,307.81,308.0,307.6,308.0,2400.0,291.309,291.4888,291.1102,291.4888,2400.0
2018-11-21 11:45:00,308.02,308.06,307.44,307.67,4746.0,291.5077,291.5456,290.9588,291.1765,4746.0
2018-11-21 11:50:00,307.75,308.21,307.75,307.99,2909.0,291.2522,291.6875,291.2522,291.4793,2909.0
2018-11-21 11:55:00,308.02,308.22,307.66,308.09,4746.0,291.5077,291.697,291.167,291.574,4746.0
2018-11-21 12:00:00,308.26,308.41,307.86,307.89,3790.0,291.7348,291.8768,291.3563,291.3847,3790.0
2018-11-21 12:05:00,307.82,308.1,307.79,307.82,1600.0,291.3184,291.5834,291.29,291.3184,1600.0
2018-11-21 12:10:00,307.63,307.87,307.28,307.38,6191.0,291.1386,291.3657,290.8074,290.902,6191.0
2018-11-21 12:15:00,307.11,307.66,307.11,307.66,1200.0,290.6465,291.167,290.6465,291.167,1200.0
2018-11-21 12:20:00,307.5,307.51,307.19,307.43,3600.0,291.0156,291.025,290.7222,290.9493,3600.0
2018-11-21 12:25:00,307.59,307.94,307.33,307.6,6200.0,291.1008,291.432,290.8547,291.1102,6200.0
2018-11-21 12:30:00,307.39,307.69,307.17,307.69,7373.0,290.9115,291.1954,290.7033,291.1954,7373.0
2018-11-21 12:35:00,307.7,307.83,307.57,307.76,3719.0,291.2049,291.3279,291.0818,291.2616,3719.0
2018-11-21 12:40:00,307.78,308.14,307.78,308.1,11953.0,291.2806,291.6213,291.2806,291.5834,11953.0
2018-11-21 12:45:00,308.05,308.13,307.91,308.13,2307.0,291.5361,291.6118,291.4036,291.6118,2307.0
2018-11-21 12:50:00,308.03,308.04,307.66,307.91,3317.0,291.5172,291.5266,291.167,291.4036,3317.0
2018-11-21 12:55:00,307.91,308.09,307.9,308.0,1500.0,291.4036,291.574,291.3941,291.4888,1500.0
2018-11-21 13:00:00,307.94,307.98,307.72,307.95,4527.0,291.432,291.4699,291.2238,291.4415,4527.0
2018-11-21 13:05:00,307.94,307.94,307.66,307.73,2823.0,291.432,291.432,291.167,291.2333,2823.0
2018-11-21 13:10:00,307.6,308.04,307.6,307.91,8204.0,291.1102,291.5266,291.1102,291.4036,8204.0
2018-11-21 13:15:00,307.94,308.21,307.78,308.19,9400.0,291.432,291.6875,291.2806,291.6686,9400.0
2018-11-21 13:20:00,308.05,308.59,307.97,308.59,9218.0,291.5361,292.0472,291.4604,292.0472,9218.0
2018-11-21 13:25:00,308.48,308.48,307.99,308.41,6342.0,291.943,291.943,291.4793,291.8768,6342.0
2018-11-21 13:30:00,308.43,308.43,308.19,308.27,3117.0,291.8957,291.8957,291.6686,291.7443,3117.0
2018-11-21 13:35:00,308.23,308.23,307.91,307.91,2100.0,291.7065,291.7065,291.4036,291.4036,2100.0
2018-11-21 13:40:00,307.89,308.03,307.89,307.92,3185.0,291.3847,291.5172,291.3847,291.4131,3185.0
2018-11-21 13:45:00,307.94,308.09,307.93,307.97,3100.0,291.432,291.574,291.4225,291.4604,3100.0
2018-11-21 13:50:00,308.1,308.1,307.58,307.58,3476.0,291.5834,291.5834,291.0913,291.0913,3476.0
2018-11-21 13:55:00,307.58,308.08,307.43,308.02,16700.0,291.0913,291.5645,290.9493,291.5077,16700.0
2018-11-21 14:00:00,308.02,308.13,307.92,307.92,4288.0,291.5077,291.6118,291.4131,291.4131,4288.0
2018-11-21 14:05:00,307.95,308.0,307.76,307.76,3501.0,291.4415,291.4888,291.2616,291.2616,3501.0
2018-11-21 14:10:00,307.86,308.07,307.8,307.97,4200.0,291.3563,291.555,291.2995,291.4604,4200.0
2018-11-21 14:15:00,307.96,308.04,307.49,307.49,2609.0,291.4509,291.5266,291.0061,291.0061,2609.0
2018-11-21 14:20:00,307.54,307.66,307.0,307.0,3392.0,291.0534,291.167,290.5424,290.5424,3392.0
2018-11-21 14:25:00,307.01,307.22,306.93,306.93,3865.0,290.5519,290.7506,290.4761,290.4761,3865.0
2018-11-21 14:30:00,306.93,307.41,306.93,307.17,8887.0,290.4761,290.9304,290.4761,290.7033,8887.0
2018-11-21 14:35:00,307.08,307.12,306.61,306.61,3400.0,290.6181,290.656,290.1733,290.1733,3400.0
2018-11-21 14:40:00,306.61,306.69,306.17,306.28,4009.0,290.1733,290.249,289.7569,289.861,4009.0
2018-11-21 14:45:00,306.39,306.57,306.23,306.3,3000.0,289.9651,290.1354,289.8137,289.8799,3000.0
2018-11-21 14:50:00,306.31,306.71,306.3,306.59,1927.0,289.8894,290.2679,289.8799,290.1544,1927.0
2018-11-21 14:55:00,306.65,306.65,306.27,306.61,5352.0,290.2112,290.2112,289.8515,290.1733,5352.0
2018-11-21 15:00:00,306.61,307.01,306.6,307.01,4988.0,290.1733,290.5519,290.1638,290.5519,4988.0
2018-11-21 15:05:00,306.99,307.39,306.99,307.17,3945.0,290.5329,290.9115,290.5329,290.7033,3945.0
2018-11-21 15:10:00,307.24,307.24,306.71,306.71,7208.0,290.7695,290.7695,290.2679,290.2679,7208.0
2018-11-21 15:15:00,306.72,307.02,306.6,306.6,4658.0,290.2774,290.5613,290.1638,290.1638,4658.0
2018-11-21 15:20:00,306.51,306.58,306.17,306.2,7650.0,290.0787,290.1449,289.7569,289.7853,7650.0
2018-11-21 15:25:00,306.38,306.45,306.01,306.21,8903.0,289.9556,290.0219,289.6055,289.7947,8903.0
2018-11-21 15:30:00,306.13,306.15,305.52,305.74,7800.0,289.719,289.738,289.1417,289.3499,7800.0
2018-11-21 15:35:00,305.68,305.86,305.49,305.86,9341.0,289.2932,289.4635,289.1133,289.4635,9341.0
2018-11-21 15:40:00,305.79,305.81,305.14,305.24,11072.0,289.3973,289.4162,288.7821,288.8767,11072.0
2018-11-21 15:45:00,305.15,305.5,304.72,305.09,17025.0,288.7916,289.1228,288.3846,288.7348,17025.0
2018-11-21 15:50:00,305.08,305.27,304.94,304.98,21288.0,288.7253,288.9051,288.5928,288.6307,21288.0
2018-11-21 15:55:00,305.02,305.55,304.72,305.05,84042.0,288.6685,289.1701,288.3846,288.6969,84042.0
2018-11-23 09:30:00,303.57,304.2,302.91,303.39,8178.0,287.2963,287.8925,286.6716,287.1259,8178.0
2018-11-23 09:35:00,303.81,303.91,303.19,303.2,3487.0,287.5234,287.618,286.9366,286.9461,3487.0
2018-11-23 09:40:00,303.51,304.11,303.5,303.72,2700.0,287.2395,287.8073,287.23,287.4382,2700.0
2018-11-23 09:45:00,303.62,303.62,303.2,303.47,1700.0,287.3436,287.3436,286.9461,287.2016,1700.0
2018-11-23 09:50:00,303.31,303.49,303.18,303.3,1995.0,287.0502,287.2206,286.9272,287.0407,1995.0
2018-11-23 09:55:00,303.6,304.58,303.59,304.58,2412.0,287.3247,288.2521,287.3152,288.2521,2412.0
2018-11-23 10:00:00,305.09,305.23,305.05,305.18,800.0,288.7348,288.8673,288.6969,288.82,800.0
2018-11-23 10:05:00,305.02,305.02,303.94,304.28,2379.0,288.6685,288.6685,287.6464,287.9682,2379.0
2018-11-23 10:10:00,304.35,304.58,304.3,304.3,2100.0,288.0344,288.2521,287.9871,287.9871,2100.0
2018-11-23 10:15:00,304.29,304.29,303.59,303.59,1011.0,287.9777,287.9777,287.3152,287.3152,1011.0
2018-11-23 10:20:00,303.72,303.72,303.33,303.7,2264.0,287.4382,287.4382,287.0691,287.4193,2264.0
2018-11-23 10:25:00,303.89,304.38,303.75,304.13,3752.0,287.5991,288.0628,287.4666,287.8262,3752.0
2018-11-23 10:30:00,304.0,304.56,303.39,304.3,4489.0,287.7032,288.2332,287.1259,287.9871,4489.0
2018-11-23 10:35:00,304.29,304.73,304.29,304.56,2784.0,287.9777,288.3941,287.9777,288.2332,2784.0
2018-11-23 10:40:00,304.56,305.06,304.56,304.66,3447.0,288.2332,288.7064,288.2332,288.3278,3447.0
2018-11-23 10:45:00,304.71,304.72,304.31,304.53,3311.0,288.3752,288.3846,287.9966,288.2048,3311.0
2018-11-23 10:50:00,304.47,304.99,304.4,304.43,5743.0,288.148,288.6401,288.0818,288.1102,5743.0
2018-11-23 10:55:00,304.44,305.0,304.43,304.91,2007.0,288.1196,288.6496,288.1102,288.5644,2007.0
2018-11-23 11:00:00,305.08,305.27,304.8,305.13,7126.0,288.7253,288.9051,288.4603,288.7726,7126.0
2018-11-23 11:05:00,305.06,305.79,305.06,305.79,3919.0,288.7064,289.3973,288.7064,289.3973,3919.0
2018-11-23 11:10:00,305.94,305.94,305.51,305.67,6554.0,289.5392,289.5392,289.1323,289.2837,6554.0
2018-11-23 11:15:00,305.66,306.71,305.66,306.58,1719.0,289.2742,290.2679,289.2742,290.1449,1719.0
2018-11-23 11:20:00,306.7,306.7,305.89,305.91,5563.0,290.2585,290.2585,289.4919,289.5108,5563.0
2018-11-23 11:25:00,306.07,306.28,305.93,306.07,4702.0,289.6622,289.861,289.5297,289.6622,4702.0
2018-11-23 11:30:00,306.07,306.41,306.03,306.24,2200.0,289.6622,289.984,289.6244,289.8231,2200.0
2018-11-23 11:35:00,306.4,306.41,306.0,306.05,3000.0,289.9746,289.984,289.596,289.6433,3000.0
2018-11-23 11:40:00,305.98,306.45,305.85,306.45,2492.0,289.5771,290.0219,289.454,290.0219,2492.0
2018-11-23 11:45:00,306.36,306.53,306.29,306.43,3390.0,289.9367,290.0976,289.8705,290.0029,3390.0
2018-11-23 11:50:00,306.43,306.76,306.29,306.48,3477.0,290.0029,290.3153,289.8705,290.0503,3477.0
2018-11-23 11:55:00,306.19,306.21,305.8,306.21,6313.0,289.7758,289.7947,289.4067,289.7947,6313.0
2018-11-23 12:00:00,305.99,306.01,305.42,305.73,5018.0,289.5865,289.6055,289.0471,289.3405,5018.0
2018-11-23 12:05:00,305.33,305.7,305.2,305.42,3406.0,288.9619,289.3121,288.8389,289.0471,3406.0
2018-11-23 12:10:00,305.53,305.81,305.53,305.8,1400.0,289.1512,289.4162,289.1512,289.4067,1400.0
2018-11-23 12:15:00,305.9,306.42,305.76,306.28,3856.0,289.5014,289.9935,289.3689,289.861,3856.0
2018-11-23 12:20:00,306.39,306.92,306.39,306.65,3157.0,289.9651,290.4667,289.9651,290.2112,3157.0
2018-11-23 12:25:00,306.67,306.67,306.2,306.2,1435.0,290.2301,290.2301,289.7853,289.7853,1435.0
2018-11-23 12:30:00,306.17,306.17,305.76,306.06,4200.0,289.7569,289.7569,289.3689,289.6528,4200.0
2018-11-23 12:35:00,306.01,306.25,305.86,306.17,4418.0,289.6055,289.8326,289.4635,289.7569,4418.0
2018-11-23 12:40:00,306.16,306.2,306.0,306.1,2300.0,289.7474,289.7853,289.596,289.6906,2300.0
2018-11-23 12:45:00,306.15,306.5,306.12,306.5,5067.0,289.738,290.0692,289.7096,290.0692,5067.0
2018-11-23 12:50:00,306.58,306.58,305.84,306.34,3913.0,290.1449,290.1449,289.4446,289.9178,3913.0
2018-11-23 12:55:00,306.33,306.33,305.66,305.92,11772.0,289.9083,289.9083,289.2742,289.5203,11772.0
2018-11-26 09:30:00,307.24,309.48,306.06,308.93,8759.0,290.7695,292.8894,289.6528,292.3689,8759.0
2018-11-26 09:35:00,309.09,310.25,309.09,309.73,11823.0,292.5203,293.6182,292.5203,293.126,11823.0
2018-11-26 09:40:00,309.77,311.59,309.77,311.15,3100.0,293.1639,294.8863,293.1639,294.4699,3100.0
2018-11-26 09:45:00,311.07,311.6,310.1,310.32,5850.0,294.3942,294.8958,293.4762,293.6844,5850.0
2018-11-26 09:50:00,310.61,311.56,310.24,311.34,5100.0,293.9589,294.8579,293.6087,294.6497,5100.0
2018-11-26 09:55:00,311.45,313.68,311.13,313.68,7288.0,294.7538,296.8643,294.451,296.8643,7288.0
2018-11-26 10:00:00,313.67,313.68,312.85,313.2,15804.0,296.8548,296.8643,296.0788,296.41,15804.0
2018-11-26 10:05:00,313.35,313.35,312.63,313.03,9212.0,296.552,296.552,295.8706,296.2491,9212.0
2018-11-26 10:10:00,313.17,313.17,312.26,312.82,4212.0,296.3816,296.3816,295.5204,296.0504,4212.0
2018-11-26 10:15:00,312.63,312.85,312.47,312.53,5165.0,295.8706,296.0788,295.7192,295.7759,5165.0
2018-11-26 10:20:00,312.53,313.77,312.51,313.37,5052.0,295.7759,296.9495,295.757,296.5709,5052.0
2018-11-26 10:25:00,313.55,314.37,313.33,314.06,11226.0,296.7413,297.5173,296.5331,297.2239,11226.0
2018-11-26 10:30:00,314.25,314.58,313.81,314.4,9239.0,297.4037,297.716,296.9873,297.5457,9239.0
2018-11-26 10:35:00,314.33,314.92,313.79,313.79,6569.0,297.4794,298.0378,296.9684,296.9684,6569.0
2018-11-26 10:40:00,313.99,313.99,313.24,313.45,7962.0,297.1577,297.1577,296.4479,296.6466,7962.0
2018-11-26 10:45:00,313.59,314.34,313.36,314.21,6700.0,296.7791,297.4889,296.5614,297.3659,6700.0
2018-11-26 10:50:00,314.12,314.21,313.19,313.32,10063.0,297.2807,297.3659,296.4006,296.5236,10063.0
2018-11-26 10:55:00,313.47,313.87,313.36,313.4,7050.0,296.6655,297.0441,296.5614,296.5993,7050.0
2018-11-26 11:00:00,313.23,313.29,312.41,312.46,3080.0,296.4384,296.4952,295.6624,295.7097,3080.0
2018-11-26 11:05:00,312.46,313.27,312.15,312.85,7760.0,295.7097,296.4763,295.4163,296.0788,7760.0
2018-11-26 11:10:00,312.82,313.25,312.82,313.24,2100.0,296.0504,296.4573,296.0504,296.4479,2100.0
2018-11-26 11:15:00,313.15,313.23,312.76,312.91,5745.0,296.3627,296.4384,295.9936,296.1356,5745.0
2018-11-26 11:20:00,313.11,313.49,312.91,313.21,6041.0,296.3248,296.6845,296.1356,296.4195,6041.0
2018-11-26 11:25:00,313.21,313.21,312.27,312.38,3821.0,296.4195,296.4195,295.5299,295.634,3821.0
2018-11-26 11:30:00,312.34,312.4,312.06,312.06,4600.0,295.5961,295.6529,295.3311,295.3311,4600.0
2018-11-26 11:35:00,312.09,312.38,311.76,312.38,8208.0,295.3595,295.634,295.0472,295.634,8208.0
2018-11-26 11:40:00,312.38,312.59,312.3,312.59,1500.0,295.634,295.8327,295.5583,295.8327,1500.0
2018-11-26 11:45:00,312.62,312.65,312.49,312.53,3429.0,295.8611,295.8895,295.7381,295.7759,3429.0
2018-11-26 11:50:00,312.55,312.8,312.37,312.8,4900.0,295.7949,296.0315,295.6245,296.0315,4900.0
2018-11-26 11:55:00,312.95,313.25,312.77,312.99,4100.0,296.1734,296.4573,296.0031,296.2113,4100.0
2018-11-26 12:00:00,312.96,313.33,312.96,313.33,2657.0,296.1829,296.5331,296.1829,296.5331,2657.0
2018-11-26 12:05:00,313.31,313.45,313.02,313.16,4900.0,296.5141,296.6466,296.2397,296.3722,4900.0
2018-11-26 12:10:00,313.28,313.28,312.73,312.73,4741.0,296.4857,296.4857,295.9652,295.9652,4741.0
2018-11-26 12:15:00,312.81,312.81,312.58,312.59,3590.0,296.0409,296.0409,295.8233,295.8327,3590.0
2018-11-26 12:20:00,312.59,312.59,312.28,312.4,5052.0,295.8327,295.8327,295.5393,295.6529,5052.0
2018-11-26 12:25:00,312.29,312.4,312.05,312.15,5030.0,295.5488,295.6529,295.3217,295.4163,5030.0
2018-11-26 12:30:00,312.15,312.22,311.58,311.72,4703.0,295.4163,295.4826,294.8769,295.0094,4703.0
2018-11-26 12:35:00,311.61,311.77,311.56,311.68,3000.0,294.9053,295.0567,294.8579,294.9715,3000.0
2018-11-26 12:40:00,311.61,311.61,311.35,311.35,12890.0,294.9053,294.9053,294.6592,294.6592,12890.0
2018-11-26 12:45:00,311.41,311.66,311.2,311.22,28135.0,294.716,294.9526,294.5172,294.5362,28135.0
2018-11-26 12:50:00,311.21,311.78,311.21,311.52,15657.0,294.5267,295.0661,294.5267,294.8201,15657.0
2018-11-26 12:55:00,311.62,311.66,311.18,311.62,19017.0,294.9147,294.9526,294.4983,294.9147,19017.0
2018-11-26 13:00:00,311.61,311.69,311.31,311.38,6457.0,294.9053,294.981,294.6213,294.6876,6457.0
2018-11-26 13:05:00,311.37,311.8,311.36,311.71,16200.0,294.6781,295.0851,294.6687,294.9999,16200.0
2018-11-26 13:10:00,311.8,312.36,311.8,312.09,13700.0,295.0851,295.6151,295.0851,295.3595,13700.0
2018-11-26 13:15:00,312.01,312.04,311.74,312.01,3417.0,295.2838,295.3122,295.0283,295.2838,3417.0
2018-11-26 13:20:00,311.96,312.33,311.95,312.0,3091.0,295.2365,295.5867,295.227,295.2743,3091.0
2018-11-26 13:25:00,312.03,312.03,311.52,311.52,6764.0,295.3027,295.3027,294.8201,294.8201,6764.0
2018-11-26 13:30:00,311.53,311.69,311.01,311.33,7573.0,294.8295,294.981,294.3374,294.6403,7573.0
2018-11-26 13:35:00,311.33,311.47,311.13,311.13,3913.0,294.6403,294.7728,294.451,294.451,3913.0
2018-11-26 13:40:00,311.02,311.02,310.78,310.85,11701.0,294.3469,294.3469,294.1198,294.186,11701.0
2018-11-26 13:45:00,310.96,311.2,310.94,311.0,1800.0,294.2901,294.5172,294.2712,294.328,1800.0
2018-11-26 13:50:00,311.0,311.11,310.92,310.96,1600.0,294.328,294.4321,294.2522,294.2901,1600.0
2018-11-26 13:55:00,310.96,311.29,310.69,311.29,5000.0,294.2901,294.6024,294.0346,294.6024,5000.0
2018-11-26 14:00:00,311.39,312.28,311.19,312.27,16508.0,294.6971,295.5393,294.5078,295.5299,16508.0
2018-11-26 14:05:00,312.27,312.69,312.27,312.55,1700.0,295.5299,295.9274,295.5299,295.7949,1700.0
2018-11-26 14:10:00,312.51,312.91,312.44,312.88,3600.0,295.757,296.1356,295.6908,296.1072,3600.0
2018-11-26 14:15:00,312.94,312.97,312.55,312.66,9924.0,296.164,296.1923,295.7949,295.899,9924.0
2018-11-26 14:20:00,312.8,312.8,312.17,312.52,16608.0,296.0315,296.0315,295.4352,295.7665,16608.0
2018-11-26 14:25:00,313.0,313.2,312.82,313.2,4044.0,296.2207,296.41,296.0504,296.41,4044.0
2018-11-26 14:30:00,313.21,314.73,313.21,314.71,8900.0,296.4195,297.858,296.4195,297.8391,8900.0
2018-11-26 14:35:00,314.7,314.71,314.16,314.2,4741.0,297.8296,297.8391,297.3186,297.3564,4741.0
2018-11-26 14:40:00,313.94,313.94,313.66,313.89,1500.0,297.1104,297.1104,296.8454,297.063,1500.0
2018-11-26 14:45:00,313.94,313.99,313.11,313.36,6289.0,297.1104,297.1577,296.3248,296.5614,6289.0
2018-11-26 14:50:00,313.42,313.43,313.13,313.16,1900.0,296.6182,296.6277,296.3438,296.3722,1900.0
2018-11-26 14:55:00,313.36,313.51,312.95,313.23,6082.0,296.5614,296.7034,296.1734,296.4384,6082.0
2018-11-26 15:00:00,313.36,313.63,313.1,313.53,5965.0,296.5614,296.817,296.3154,296.7223,5965.0
2018-11-26 15:05:00,313.61,313.63,313.37,313.47,6420.0,296.798,296.817,296.5709,296.6655,6420.0
2018-11-26 15:10:00,313.45,313.61,313.23,313.61,3612.0,296.6466,296.798,296.4384,296.798,3612.0
2018-11-26 15:15:00,313.48,313.48,313.01,313.03,4700.0,296.675,296.675,296.2302,296.2491,4700.0
2018-11-26 15:20:00,313.07,313.13,312.83,313.01,6636.0,296.287,296.3438,296.0599,296.2302,6636.0
2018-11-26 15:25:00,313.04,313.15,312.68,312.8,6618.0,296.2586,296.3627,295.9179,296.0315,6618.0
2018-11-26 15:30:00,312.73,313.72,312.71,313.61,5432.0,295.9652,296.9021,295.9463,296.798,5432.0
2018-11-26 15:35:00,313.63,313.67,313.13,313.13,10680.0,296.817,296.8548,296.3438,296.3438,10680.0
2018-11-26 15:40:00,313.13,313.56,313.07,313.31,6983.0,296.3438,296.7507,296.287,296.5141,6983.0
2018-11-26 15:45:00,313.41,313.56,312.96,312.96,7818.0,296.6088,296.7507,296.1829,296.1829,7818.0
2018-11-26 15:50:00,313.04,313.24,313.04,313.08,11890.0,296.2586,296.4479,296.2586,296.2965,11890.0
2018-11-26 15:55:00,313.12,313.72,312.97,313.26,40189.0,296.3343,296.9021,296.1923,296.4668,40189.0
2018-11-27 09:30:00,312.08,313.88,309.12,309.19,18439.0,295.3501,297.0536,292.5487,292.615,18439.0
2018-11-27 09:35:00,310.02,311.48,308.96,309.59,4661.0,293.4005,294.7822,292.3973,292.9935,4661.0
2018-11-27 09:40:00,308.96,309.15,307.59,307.75,14689.0,292.3973,292.5771,291.1008,291.2522,14689.0
2018-11-27 09:45:00,308.23,309.06,307.24,308.27,13223.0,291.7065,292.492,290.7695,291.7443,13223.0
2018-11-27 09:50:00,308.38,309.44,307.57,309.44,6000.0,291.8484,292.8516,291.0818,292.8516,6000.0
2018-11-27 09:55:00,309.32,309.75,308.51,309.0,11134.0,292.738,293.145,291.9714,292.4352,11134.0
2018-11-27 10:00:00,309.15,309.15,307.75,308.77,8808.0,292.5771,292.5771,291.2522,292.2175,8808.0
2018-11-27 10:05:00,308.69,310.17,308.51,309.96,5389.0,292.1418,293.5425,291.9714,293.3437,5389.0
2018-11-27 10:10:00,310.15,310.3,309.14,310.3,7895.0,293.5235,293.6655,292.5677,293.6655,7895.0
2018-11-27 10:15:00,310.5,310.5,309.09,309.14,10199.0,293.8548,293.8548,292.5203,292.5677,10199.0
2018-11-27 10:20:00,309.05,309.05,307.92,308.28,22250.0,292.4825,292.4825,291.4131,291.7538,22250.0
2018-11-27 10:25:00,308.28,308.28,307.84,307.95,14800.0,291.7538,291.7538,291.3374,291.4415,14800.0
2018-11-27 10:30:00,308.06,308.25,307.58,307.86,15458.0,291.5456,291.7254,291.0913,291.3563,15458.0
2018-11-27 10:35:00,307.81,308.55,307.36,308.07,8866.0,291.309,292.0093,290.8831,291.555,8866.0
2018-11-27 10:40:00,308.01,308.01,307.14,307.14,2300.0,291.4982,291.4982,290.6749,290.6749,2300.0
2018-11-27 10:45:00,307.15,307.37,306.79,306.97,10447.0,290.6843,290.8926,290.3436,290.514,10447.0
2018-11-27 10:50:00,307.11,307.69,306.87,307.23,10860.0,290.6465,291.1954,290.4194,290.7601,10860.0
2018-11-27 10:55:00,307.33,308.12,307.33,307.91,17681.0,290.8547,291.6023,290.8547,291.4036,17681.0
2018-11-27 11:00:00,307.99,308.03,307.91,308.0,4884.0,291.4793,291.5172,291.4036,291.4888,4884.0
2018-11-27 11:05:00,307.92,308.64,307.79,308.64,11598.0,291.4131,292.0945,291.29,292.0945,11598.0
2018-11-27 11:10:00,308.56,308.82,308.09,308.21,5977.0,292.0188,292.2648,291.574,291.6875,5977.0
2018-11-27 11:15:00,308.11,308.56,308.0,308.56,7373.0,291.5929,292.0188,291.4888,292.0188,7373.0
2018-11-27 11:20:00,308.54,310.11,308.54,309.84,7487.0,291.9998,293.4857,291.9998,293.2301,7487.0
2018-11-27 11:25:00,309.9,310.42,309.41,310.42,8136.0,293.2869,293.779,292.8232,293.779,8136.0
2018-11-27 11:30:00,310.2,310.2,308.99,308.99,3356.0,293.5708,293.5708,292.4257,292.4257,3356.0
2018-11-27 11:35:00,308.99,309.09,308.5,308.76,5918.0,292.4257,292.5203,291.962,292.208,5918.0
2018-11-27 11:40:00,308.88,308.9,308.46,308.46,4795.0,292.3216,292.3405,291.9241,291.9241,4795.0
2018-11-27 11:45:00,308.26,308.32,307.59,308.17,4570.0,291.7348,291.7916,291.1008,291.6497,4570.0
2018-11-27 11:50:00,308.15,309.18,308.09,309.07,5883.0,291.6307,292.6055,291.574,292.5014,5883.0
2018-11-27 11:55:00,309.11,309.11,308.33,308.43,22668.0,292.5393,292.5393,291.8011,291.8957,22668.0
2018-11-27 12:00:00,308.5,308.81,308.28,308.81,13152.0,291.962,292.2554,291.7538,292.2554,13152.0
2018-11-27 12:05:00,308.75,309.6,308.57,309.54,9971.0,292.1986,293.003,292.0282,292.9462,9971.0
2018-11-27 12:10:00,309.4,309.41,308.9,308.94,3000.0,292.8137,292.8232,292.3405,292.3784,3000.0
2018-11-27 12:15:00,308.71,308.71,308.24,308.33,3600.0,292.1607,292.1607,291.7159,291.8011,3600.0
2018-11-27 12:20:00,308.41,308.71,308.38,308.53,3800.0,291.8768,292.1607,291.8484,291.9904,3800.0
2018-11-27 12:25:00,308.47,308.6,308.16,308.34,4302.0,291.9336,292.0566,291.6402,291.8106,4302.0
2018-11-27 12:30:00,308.38,308.57,308.09,308.34,4724.0,291.8484,292.0282,291.574,291.8106,4724.0
2018-11-27 12:35:00,308.37,308.57,308.14,308.57,5254.0,291.8389,292.0282,291.6213,292.0282,5254.0
2018-11-27 12:40:00,308.57,308.71,308.19,308.19,3500.0,292.0282,292.1607,291.6686,291.6686,3500.0
2018-11-27 12:45:00,308.14,308.25,307.75,308.02,6401.0,291.6213,291.7254,291.2522,291.5077,6401.0
2018-11-27 12:50:00,307.88,308.28,307.6,308.28,4900.0,291.3752,291.7538,291.1102,291.7538,4900.0
2018-11-27 12:55:00,308.43,308.56,307.76,307.76,2830.0,291.8957,292.0188,291.2616,291.2616,2830.0
2018-11-27 13:00:00,307.75,307.98,307.58,307.97,11251.0,291.2522,291.4699,291.0913,291.4604,11251.0
2018-11-27 13:05:00,308.09,308.38,308.05,308.05,3400.0,291.574,291.8484,291.5361,291.5361,3400.0
2018-11-27 13:10:00,308.22,308.23,307.82,307.94,4303.0,291.697,291.7065,291.3184,291.432,4303.0
2018-11-27 13:15:00,308.0,308.64,307.87,307.88,4800.0,291.4888,292.0945,291.3657,291.3752,4800.0
2018-11-27 13:20:00,307.99,308.06,307.35,307.6,8498.0,291.4793,291.5456,290.8736,291.1102,8498.0
2018-11-27 13:25:00,307.69,307.98,307.49,307.6,5100.0,291.1954,291.4699,291.0061,291.1102,5100.0
2018-11-27 13:30:00,307.74,307.81,307.32,307.4,5900.0,291.2427,291.309,290.8452,290.9209,5900.0
2018-11-27 13:35:00,307.39,308.15,307.39,308.15,5714.0,290.9115,291.6307,290.9115,291.6307,5714.0
2018-11-27 13:40:00,308.06,308.08,307.49,307.69,6920.0,291.5456,291.5645,291.0061,291.1954,6920.0
2018-11-27 13:45:00,307.73,308.1,307.64,307.77,4030.0,291.2333,291.5834,291.1481,291.2711,4030.0
2018-11-27 13:50:00,307.64,307.74,307.5,307.65,2100.0,291.1481,291.2427,291.0156,291.1575,2100.0
2018-11-27 13:55:00,307.53,308.02,307.47,308.02,4285.0,291.044,291.5077,290.9872,291.5077,4285.0
2018-11-27 14:00:00,308.1,308.51,307.96,308.51,2900.0,291.5834,291.9714,291.4509,291.9714,2900.0
2018-11-27 14:05:00,308.5,308.89,308.46,308.46,3610.0,291.962,292.3311,291.9241,291.9241,3610.0
2018-11-27 14:10:00,308.53,308.78,308.3,308.31,4146.0,291.9904,292.227,291.7727,291.7822,4146.0
2018-11-27 14:15:00,308.32,308.38,307.86,308.03,4640.0,291.7916,291.8484,291.3563,291.5172,4640.0
2018-11-27 14:20:00,307.89,308.05,307.82,307.95,5308.0,291.3847,291.5361,291.3184,291.4415,5308.0
2018-11-27 14:25:00,307.96,308.17,307.72,308.11,7329.0,291.4509,291.6497,291.2238,291.5929,7329.0
2018-11-27 14:30:00,308.22,308.22,308.02,308.07,6502.0,291.697,291.697,291.5077,291.555,6502.0
2018-11-27 14:35:00,308.11,308.81,308.11,308.36,6467.0,291.5929,292.2554,291.5929,291.8295,6467.0
2018-11-27 14:40:00,308.61,309.3,308.61,309.15,4448.0,292.0661,292.7191,292.0661,292.5771,4448.0
2018-11-27 14:45:00,309.22,309.28,308.95,309.0,5199.0,292.6434,292.7002,292.3879,292.4352,5199.0
2018-11-27 14:50:00,308.92,309.37,308.71,309.37,6065.0,292.3595,292.7853,292.1607,292.7853,6065.0
2018-11-27 14:55:00,309.35,309.48,309.08,309.08,4268.0,292.7664,292.8894,292.5109,292.5109,4268.0
2018-11-27 15:00:00,308.98,309.43,308.68,309.38,8003.0,292.4162,292.8421,292.1323,292.7948,8003.0
2018-11-27 15:05:00,309.43,309.53,309.08,309.3,5333.0,292.8421,292.9368,292.5109,292.7191,5333.0
2018-11-27 15:10:00,309.2,309.23,308.96,309.01,8736.0,292.6245,292.6528,292.3973,292.4446,8736.0
2018-11-27 15:15:00,309.08,309.2,308.84,308.97,6100.0,292.5109,292.6245,292.2838,292.4068,6100.0
2018-11-27 15:20:00,309.05,309.55,309.05,309.53,5100.0,292.4825,292.9557,292.4825,292.9368,5100.0
2018-11-27 15:25:00,309.48,309.71,309.3,309.6,12165.0,292.8894,293.1071,292.7191,293.003,12165.0
2018-11-27 15:30:00,309.73,309.73,309.16,309.45,10613.0,293.126,293.126,292.5866,292.861,10613.0
2018-11-27 15:35:00,309.47,310.3,309.47,309.63,10306.0,292.88,293.6655,292.88,293.0314,10306.0
2018-11-27 15:40:00,309.63,309.76,309.4,309.76,11634.0,293.0314,293.1544,292.8137,293.1544,11634.0
2018-11-27 15:45:00,309.76,310.08,309.5,310.0,15910.0,293.1544,293.4573,292.9084,293.3816,15910.0
2018-11-27 15:50:00,309.94,310.0,309.4,309.44,24606.0,293.3248,293.3816,292.8137,292.8516,24606.0
2018-11-27 15:55:00,309.46,310.18,309.43,309.73,51877.0,292.8705,293.5519,292.8421,293.126,51877.0
2018-11-28 09:30:00,311.24,318.5,311.24,317.94,19078.0,294.5551,301.4259,294.5551,300.8959,19078.0
2018-11-28 09:35:00,317.24,318.41,317.06,317.7,6704.0,300.2334,301.3407,300.0631,300.6688,6704.0
2018-11-28 09:40:00,317.5,317.92,315.47,317.32,6324.0,300.4795,300.877,298.5583,300.3092,6324.0
2018-11-28 09:45:00,317.34,317.76,315.95,316.78,28477.0,300.3281,300.7256,299.0126,299.7981,28477.0
2018-11-28 09:50:00,316.57,317.09,315.03,316.62,68924.0,299.5994,300.0915,298.1419,299.6467,68924.0
2018-11-28 09:55:00,316.63,320.0,316.4,320.0,11477.0,299.6561,302.8455,299.4385,302.8455,11477.0
2018-11-28 10:00:00,319.96,321.12,318.92,319.24,10238.0,302.8076,303.9054,301.8234,302.1262,10238.0
2018-11-28 10:05:00,319.37,321.05,318.33,319.19,7822.0,302.2493,303.8392,301.265,302.0789,7822.0
2018-11-28 10:10:00,319.19,319.98,318.86,319.97,3312.0,302.0789,302.8266,301.7666,302.8171,3312.0
2018-11-28 10:15:00,319.73,319.89,318.67,319.73,7990.0,302.59,302.7414,301.5868,302.59,7990.0
2018-11-28 10:20:00,319.73,319.99,318.76,318.82,14999.0,302.59,302.836,301.672,301.7287,14999.0
2018-11-28 10:25:00,318.86,319.91,318.48,319.91,5915.0,301.7666,302.7603,301.407,302.7603,5915.0
2018-11-28 10:30:00,319.64,320.0,319.38,319.46,3826.0,302.5048,302.8455,302.2587,302.3344,3826.0
2018-11-28 10:35:00,319.68,320.87,319.56,320.81,6173.0,302.5426,303.6688,302.4291,303.6121,6173.0
2018-11-28 10:40:00,320.9,321.08,320.69,321.08,2973.0,303.6972,303.8676,303.4985,303.8676,2973.0
2018-11-28 10:45:00,321.0,321.26,320.62,321.06,5039.0,303.7919,304.0379,303.4322,303.8487,5039.0
2018-11-28 10:50:00,321.06,321.24,320.8,321.24,3923.0,303.8487,304.019,303.6026,304.019,3923.0
2018-11-28 10:55:00,321.71,321.79,321.16,321.79,5695.0,304.4638,304.5395,303.9433,304.5395,5695.0
2018-11-28 11:00:00,321.61,322.39,321.61,321.96,9128.0,304.3692,305.1074,304.3692,304.7004,9128.0
2018-11-28 11:05:00,322.06,322.18,321.55,322.17,7500.0,304.7951,304.9086,304.3124,304.8992,7500.0
2018-11-28 11:10:00,322.14,322.14,321.38,321.86,5850.0,304.8708,304.8708,304.1515,304.6058,5850.0
2018-11-28 11:15:00,322.09,322.38,321.99,322.1,6486.0,304.8234,305.0979,304.7288,304.8329,6486.0
2018-11-28 11:20:00,322.11,322.11,321.43,322.1,7731.0,304.8424,304.8424,304.1988,304.8329,7731.0
2018-11-28 11:25:00,322.18,322.29,321.83,322.0,9404.0,304.9086,305.0127,304.5774,304.7383,9404.0
2018-11-28 11:30:00,322.0,322.0,321.09,321.09,4425.0,304.7383,304.7383,303.8771,303.8771,4425.0
2018-11-28 11:35:00,321.1,321.14,320.13,321.14,16450.0,303.8865,303.9244,302.9685,303.9244,16450.0
2018-11-28 11:40:00,321.14,321.28,320.6,321.27,6900.0,303.9244,304.0569,303.4133,304.0474,6900.0
2018-11-28 11:45:00,321.19,322.0,321.16,321.96,5110.0,303.9717,304.7383,303.9433,304.7004,5110.0
2018-11-28 11:50:00,321.99,323.04,321.96,322.94,12021.0,304.7288,305.7225,304.7004,305.6279,12021.0
2018-11-28 11:55:00,322.92,322.94,322.52,322.73,4173.0,305.609,305.6279,305.2304,305.4291,4173.0
2018-11-28 12:00:00,322.74,324.56,322.74,324.56,6211.0,305.4386,307.161,305.4386,307.161,6211.0
2018-11-28 12:05:00,324.59,324.87,323.94,324.81,5500.0,307.1894,307.4544,306.5743,307.3976,5500.0
2018-11-28 12:10:00,324.62,324.68,323.83,324.48,7873.0,307.2178,307.2746,306.4702,307.0853,7873.0
2018-11-28 12:15:00,324.46,324.97,324.18,324.59,4800.0,307.0664,307.5491,306.8014,307.1894,4800.0
2018-11-28 12:20:00,324.48,324.81,324.01,324.14,5038.0,307.0853,307.3976,306.6405,306.7636,5038.0
2018-11-28 12:25:00,324.1,324.57,323.92,324.55,5725.0,306.7257,307.1705,306.5553,307.1516,5725.0
2018-11-28 12:30:00,324.59,325.2,324.36,324.97,12222.0,307.1894,307.7667,306.9718,307.5491,12222.0
2018-11-28 12:35:00,324.81,325.24,324.7,325.24,3500.0,307.3976,307.8046,307.2935,307.8046,3500.0
2018-11-28 12:40:00,325.35,325.4,324.93,325.06,10000.0,307.9087,307.956,307.5112,307.6342,10000.0
2018-11-28 12:45:00,325.28,325.75,325.19,325.75,9279.0,307.8424,308.2872,307.7573,308.2872,9279.0
2018-11-28 12:50:00,325.81,326.6,325.71,326.56,6413.0,308.344,309.0917,308.2494,309.0538,6413.0
2018-11-28 12:55:00,326.73,327.06,325.91,326.04,10511.0,309.2147,309.527,308.4387,308.5617,10511.0
2018-11-28 13:00:00,326.26,326.27,325.05,325.35,10554.0,308.7699,308.7794,307.6248,307.9087,10554.0
2018-11-28 13:05:00,325.1,325.57,324.79,325.4,5800.0,307.6721,308.1169,307.3787,307.956,5800.0
2018-11-28 13:10:00,325.19,325.83,325.19,325.77,6800.0,307.7573,308.363,307.7573,308.3062,6800.0
2018-11-28 13:15:00,325.78,326.33,325.68,326.19,7236.0,308.3156,308.8361,308.221,308.7037,7236.0
2018-11-28 13:20:00,326.27,326.32,325.95,326.13,6607.0,308.7794,308.8267,308.4765,308.6469,6607.0
2018-11-28 13:25:00,326.12,326.42,325.77,326.34,9895.0,308.6374,308.9213,308.3062,308.8456,9895.0
2018-11-28 13:30:00,326.4,327.51,326.29,327.51,8853.0,308.9024,309.9529,308.7983,309.9529,8853.0
2018-11-28 13:35:00,327.63,327.88,327.42,327.74,11200.0,310.0665,310.3031,309.8677,310.1706,11200.0
2018-11-28 13:40:00,327.71,328.5,327.63,328.41,10873.0,310.1422,310.8898,310.0665,310.8046,10873.0
2018-11-28 13:45:00,328.47,328.56,327.59,327.63,15809.0,310.8614,310.9466,310.0286,310.0665,15809.0
2018-11-28 13:50:00,327.67,328.58,327.67,328.24,11335.0,310.1043,310.9655,310.1043,310.6438,11335.0
2018-11-28 13:55:00,328.24,328.6,328.19,328.28,9633.0,310.6438,310.9845,310.5964,310.6816,9633.0
2018-11-28 14:00:00,328.5,329.04,328.42,328.87,8005.0,310.8898,311.4009,310.8141,311.24,8005.0
2018-11-28 14:05:00,328.82,328.9,328.55,328.58,5700.0,311.1927,311.2684,310.9371,310.9655,5700.0
2018-11-28 14:10:00,328.67,328.84,328.51,328.84,4900.0,311.0507,311.2116,310.8993,311.2116,4900.0
2018-11-28 14:15:00,328.71,328.79,327.97,328.55,6430.0,311.0886,311.1643,310.3882,310.9371,6430.0
2018-11-28 14:20:00,328.56,328.58,327.63,327.9,6928.0,310.9466,310.9655,310.0665,310.322,6928.0
2018-11-28 14:25:00,327.89,328.26,327.82,327.96,5250.0,310.3125,310.6627,310.2463,310.3788,5250.0
2018-11-28 14:30:00,328.11,328.33,327.84,327.84,5320.0,310.5207,310.7289,310.2652,310.2652,5320.0
2018-11-28 14:35:00,327.85,328.09,327.56,327.56,7012.0,310.2747,310.5018,310.0002,310.0002,7012.0
2018-11-28 14:40:00,327.57,327.74,327.55,327.68,3281.0,310.0097,310.1706,309.9907,310.1138,3281.0
2018-11-28 14:45:00,327.58,327.8,327.57,327.72,5300.0,310.0191,310.2273,310.0097,310.1516,5300.0
2018-11-28 14:50:00,327.7,327.71,326.81,326.91,11438.0,310.1327,310.1422,309.2904,309.3851,11438.0
2018-11-28 14:55:00,326.81,326.85,326.35,326.51,6850.0,309.2904,309.3283,308.8551,309.0065,6850.0
2018-11-28 15:00:00,326.51,326.65,326.22,326.61,12990.0,309.0065,309.139,308.732,309.1011,12990.0
2018-11-28 15:05:00,326.71,327.36,326.71,327.02,8525.0,309.1958,309.8109,309.1958,309.4892,8525.0
2018-11-28 15:10:00,327.09,327.57,327.01,327.57,9494.0,309.5554,310.0097,309.4797,310.0097,9494.0
2018-11-28 15:15:00,327.4,327.47,327.04,327.06,10743.0,309.8488,309.915,309.5081,309.527,10743.0
2018-11-28 15:20:00,327.04,327.45,326.99,327.45,6775.0,309.5081,309.8961,309.4608,309.8961,6775.0
2018-11-28 15:25:00,327.26,327.91,327.26,327.68,16282.0,309.7163,310.3314,309.7163,310.1138,16282.0
2018-11-28 15:30:00,327.66,327.97,327.47,327.9,19077.0,310.0949,310.3882,309.915,310.322,19077.0
2018-11-28 15:35:00,327.9,328.08,327.57,327.66,20950.0,310.322,310.4923,310.0097,310.0949,20950.0
2018-11-28 15:40:00,327.72,328.74,327.65,328.31,21858.0,310.1516,311.117,310.0854,310.71,21858.0
2018-11-28 15:45:00,328.38,328.71,328.17,328.22,24509.0,310.7763,311.0886,310.5775,310.6248,24509.0
2018-11-28 15:50:00,328.33,328.42,327.78,327.89,24584.0,310.7289,310.8141,310.2084,310.3125,24584.0
2018-11-28 15:55:00,327.91,328.98,327.9,328.91,63063.0,310.3314,311.3441,310.322,311.2778,63063.0
2018-11-29 09:30:00,327.47,327.85,326.25,327.01,9739.0,309.915,310.2747,308.7604,309.4797,9739.0
2018-11-29 09:35:00,326.99,328.0,326.76,327.27,7548.0,309.4608,310.4166,309.2431,309.7258,7548.0
2018-11-29 09:40:00,327.05,327.74,326.8,327.36,6648.0,309.5176,310.1706,309.281,309.8109,6648.0
2018-11-29 09:45:00,327.52,327.57,326.65,327.0,5896.0,309.9624,310.0097,309.139,309.4702,5896.0
2018-11-29 09:50:00,327.01,327.68,327.01,327.68,9327.0,309.4797,310.1138,309.4797,310.1138,9327.0
2018-11-29 09:55:00,327.68,328.16,327.64,328.16,3000.0,310.1138,310.568,310.0759,310.568,3000.0
2018-11-29 10:00:00,328.14,328.23,327.82,328.19,6325.0,310.5491,310.6343,310.2463,310.5964,6325.0
2018-11-29 10:05:00,328.34,328.57,328.0,328.47,4495.0,310.7384,310.9561,310.4166,310.8614,4495.0
2018-11-29 10:10:00,328.47,328.6,327.82,327.85,3381.0,310.8614,310.9845,310.2463,310.2747,3381.0
2018-11-29 10:15:00,327.93,327.97,327.25,327.57,3795.0,310.3504,310.3882,309.7068,310.0097,3795.0
2018-11-29 10:20:00,327.36,327.55,327.2,327.26,4300.0,309.8109,309.9907,309.6595,309.7163,4300.0
2018-11-29 10:25:00,327.17,327.17,326.25,326.25,4075.0,309.6311,309.6311,308.7604,308.7604,4075.0
2018-11-29 10:30:00,326.37,327.2,326.22,326.84,6486.0,308.874,309.6595,308.732,309.3188,6486.0
2018-11-29 10:35:00,326.93,327.13,326.58,326.8,4454.0,309.404,309.5933,309.0727,309.281,4454.0
2018-11-29 10:40:00,326.68,326.68,326.05,326.27,5100.0,309.1674,309.1674,308.5712,308.7794,5100.0
2018-11-29 10:45:00,326.31,326.44,326.1,326.3,4222.0,308.8172,308.9403,308.6185,308.8078,4222.0
2018-11-29 10:50:00,326.33,326.68,326.32,326.68,5098.0,308.8361,309.1674,308.8267,309.1674,5098.0
2018-11-29 10:55:00,326.69,327.13,326.55,327.07,5600.0,309.1769,309.5933,309.0444,309.5365,5600.0
2018-11-29 11:00:00,327.03,327.2,326.97,327.1,2900.0,309.4986,309.6595,309.4418,309.5649,2900.0
2018-11-29 11:05:00,327.19,327.19,326.86,327.01,3300.0,309.65,309.65,309.3377,309.4797,3300.0
2018-11-29 11:10:00,326.93,326.93,326.53,326.85,4600.0,309.404,309.404,309.0254,309.3283,4600.0
2018-11-29 11:15:00,326.85,327.18,326.84,327.11,2482.0,309.3283,309.6406,309.3188,309.5743,2482.0
2018-11-29 11:20:00,327.15,327.64,327.09,327.3,5425.0,309.6122,310.0759,309.5554,309.7541,5425.0
2018-11-29 11:25:00,327.4,327.7,327.31,327.53,3605.0,309.8488,310.1327,309.7636,309.9718,3605.0
2018-11-29 11:30:00,327.53,327.83,327.46,327.74,5064.0,309.9718,310.2557,309.9056,310.1706,5064.0
2018-11-29 11:35:00,327.74,327.8,327.61,327.8,4743.0,310.1706,310.2273,310.0475,310.2273,4743.0
2018-11-29 11:40:00,327.8,328.04,327.8,327.9,3400.0,310.2273,310.4545,310.2273,310.322,3400.0
2018-11-29 11:45:00,327.78,327.88,327.45,327.56,6000.0,310.2084,310.3031,309.8961,310.0002,6000.0
2018-11-29 11:50:00,327.6,328.03,327.34,328.03,8250.0,310.0381,310.445,309.792,310.445,8250.0
2018-11-29 11:55:00,327.93,328.37,327.77,327.99,5705.0,310.3504,310.7668,310.199,310.4072,5705.0
2018-11-29 12:00:00,328.04,328.32,327.98,328.03,4700.0,310.4545,310.7195,310.3977,310.445,4700.0
2018-11-29 12:05:00,328.13,328.18,327.96,328.18,3600.0,310.5397,310.587,310.3788,310.587,3600.0
2018-11-29 12:10:00,328.18,328.37,328.01,328.04,4400.0,310.587,310.7668,310.4261,310.4545,4400.0
2018-11-29 12:15:00,328.07,328.58,328.07,328.54,3606.0,310.4829,310.9655,310.4829,310.9277,3606.0
2018-11-29 12:20:00,328.54,329.17,328.51,329.17,3568.0,310.9277,311.5239,310.8993,311.5239,3568.0
2018-11-29 12:25:00,329.17,329.8,329.17,329.69,3800.0,311.5239,312.1201,311.5239,312.016,3800.0
2018-11-29 12:30:00,329.75,330.87,329.75,330.87,10376.0,312.0728,313.1328,312.0728,313.1328,10376.0
2018-11-29 12:35:00,330.94,331.02,330.33,330.54,6101.0,313.199,313.2747,312.6217,312.8205,6101.0
2018-11-29 12:40:00,330.65,330.79,330.54,330.7,5766.0,312.9246,313.0571,312.8205,312.9719,5766.0
2018-11-29 12:45:00,330.53,330.54,330.27,330.49,2600.0,312.811,312.8205,312.5649,312.7731,2600.0
2018-11-29 12:50:00,330.56,330.72,330.39,330.47,2614.0,312.8394,312.9908,312.6785,312.7542,2614.0
2018-11-29 12:55:00,330.38,330.59,330.31,330.31,2730.0,312.669,312.8678,312.6028,312.6028,2730.0
2018-11-29 13:00:00,330.23,330.32,330.08,330.32,4700.0,312.5271,312.6123,312.3851,312.6123,4700.0
2018-11-29 13:05:00,330.33,330.33,330.08,330.3,3000.0,312.6217,312.6217,312.3851,312.5933,3000.0
2018-11-29 13:10:00,330.08,330.09,329.64,329.72,3050.0,312.3851,312.3946,311.9687,312.0444,3050.0
2018-11-29 13:15:00,329.79,329.8,329.7,329.78,1000.0,312.1107,312.1201,312.0255,312.1012,1000.0
2018-11-29 13:20:00,329.77,329.9,329.77,329.77,4343.0,312.0917,312.2148,312.0917,312.0917,4343.0
2018-11-29 13:25:00,329.76,329.76,329.25,329.25,3600.0,312.0823,312.0823,311.5996,311.5996,3600.0
2018-11-29 13:30:00,329.33,329.34,328.81,329.04,1700.0,311.6753,311.6848,311.1832,311.4009,1700.0
2018-11-29 13:35:00,328.94,329.62,328.88,329.31,5564.0,311.3062,311.9498,311.2494,311.6564,5564.0
2018-11-29 13:40:00,329.44,329.54,329.3,329.44,3135.0,311.7794,311.8741,311.6469,311.7794,3135.0
2018-11-29 13:45:00,329.43,330.14,329.43,330.09,2932.0,311.77,312.4419,311.77,312.3946,2932.0
2018-11-29 13:50:00,330.01,330.51,329.91,329.96,6639.0,312.3189,312.7921,312.2242,312.2716,6639.0
2018-11-29 13:55:00,329.94,330.31,329.94,330.31,3764.0,312.2526,312.6028,312.2526,312.6028,3764.0
2018-11-29 14:00:00,330.3,330.5,329.95,329.96,3602.0,312.5933,312.7826,312.2621,312.2716,3602.0
2018-11-29 14:05:00,329.97,330.27,329.95,330.24,3400.0,312.281,312.5649,312.2621,312.5365,3400.0
2018-11-29 14:10:00,330.27,330.78,330.23,330.68,3803.0,312.5649,313.0476,312.5271,312.953,3803.0
2018-11-29 14:15:00,330.66,331.17,330.66,331.04,3519.0,312.934,313.4167,312.934,313.2937,3519.0
2018-11-29 14:20:00,331.05,331.61,331.0,331.17,9585.0,313.3031,313.8331,313.2558,313.4167,9585.0
2018-11-29 14:25:00,331.17,331.42,330.65,331.22,5520.0,313.4167,313.6533,312.9246,313.464,5520.0
2018-11-29 14:30:00,331.21,331.37,331.13,331.16,3905.0,313.4545,313.606,313.3788,313.4072,3905.0
2018-11-29 14:35:00,331.08,331.32,331.0,331.07,5109.0,313.3315,313.5586,313.2558,313.322,5109.0
2018-11-29 14:40:00,331.07,331.39,331.07,331.33,5258.0,313.322,313.6249,313.322,313.5681,5258.0
2018-11-29 14:45:00,331.38,331.74,331.37,331.68,5874.0,313.6154,313.9561,313.606,313.8993,5874.0
2018-11-29 14:50:00,331.67,332.21,331.66,332.11,5653.0,313.8899,314.4009,313.8804,314.3063,5653.0
2018-11-29 14:55:00,332.11,332.64,332.11,332.5,7767.0,314.3063,314.8079,314.3063,314.6754,7767.0
2018-11-29 15:00:00,332.57,332.61,332.27,332.28,4840.0,314.7416,314.7795,314.4577,314.4672,4840.0
2018-11-29 15:05:00,332.35,332.41,332.19,332.4,4663.0,314.5334,314.5902,314.382,314.5807,4663.0
2018-11-29 15:10:00,332.4,332.59,332.27,332.48,6585.0,314.5807,314.7606,314.4577,314.6565,6585.0
2018-11-29 15:15:00,332.48,332.48,332.1,332.14,5554.0,314.6565,314.6565,314.2968,314.3347,5554.0
2018-11-29 15:20:00,332.04,332.17,331.71,331.71,7295.0,314.24,314.3631,313.9277,313.9277,7295.0
2018-11-29 15:25:00,331.71,332.69,331.71,332.44,10793.0,313.9277,314.8552,313.9277,314.6186,10793.0
2018-11-29 15:30:00,332.37,332.37,331.53,331.64,11418.0,314.5524,314.5524,313.7574,313.8615,11418.0
2018-11-29 15:35:00,331.61,332.03,331.57,331.82,7936.0,313.8331,314.2306,313.7952,314.0318,7936.0
2018-11-29 15:40:00,331.79,331.81,331.3,331.56,7732.0,314.0035,314.0224,313.5397,313.7858,7732.0
2018-11-29 15:45:00,331.47,331.47,330.18,330.19,18924.0,313.7006,313.7006,312.4798,312.4892,18924.0
2018-11-29 15:50:00,330.22,330.99,330.14,330.95,18548.0,312.5176,313.2463,312.4419,313.2085,18548.0
2018-11-29 15:55:00,330.88,330.92,329.69,330.29,44694.0,313.1422,313.1801,312.016,312.5839,44694.0
2018-11-30 09:30:00,331.32,332.96,329.4,331.91,13580.0,313.5586,315.1107,311.7416,314.117,13580.0
2018-11-30 09:35:00,331.63,331.95,331.2,331.25,2160.0,313.852,314.1549,313.4451,313.4924,2160.0
2018-11-30 09:40:00,331.54,331.71,330.83,331.26,6321.0,313.7669,313.9277,313.0949,313.5019,6321.0
2018-11-30 09:45:00,330.98,331.25,330.62,330.81,4846.0,313.2369,313.4924,312.8962,313.076,4846.0
2018-11-30 09:50:00,330.79,330.79,330.06,330.52,4400.0,313.0571,313.0571,312.3662,312.8015,4400.0
2018-11-30 09:55:00,330.42,331.12,330.36,331.06,6222.0,312.7069,313.3694,312.6501,313.3126,6222.0
2018-11-30 10:00:00,331.08,331.08,329.84,330.2,8900.0,313.3315,313.3315,312.158,312.4987,8900.0
2018-11-30 10:05:00,330.59,330.73,330.06,330.42,3800.0,312.8678,313.0003,312.3662,312.7069,3800.0
2018-11-30 10:10:00,330.42,331.21,330.2,331.17,4243.0,312.7069,313.4545,312.4987,313.4167,4243.0
2018-11-30 10:15:00,331.17,331.17,330.66,330.66,4410.0,313.4167,313.4167,312.934,312.934,4410.0
2018-11-30 10:20:00,330.94,331.24,330.52,330.61,4004.0,313.199,313.4829,312.8015,312.8867,4004.0
2018-11-30 10:25:00,330.59,330.84,330.5,330.76,6181.0,312.8678,313.1044,312.7826,313.0287,6181.0
2018-11-30 10:30:00,330.71,331.36,330.7,331.28,5134.0,312.9813,313.5965,312.9719,313.5208,5134.0
2018-11-30 10:35:00,331.21,331.64,331.0,331.64,5434.0,313.4545,313.8615,313.2558,313.8615,5434.0
2018-11-30 10:40:00,331.64,331.77,331.3,331.3,4200.0,313.8615,313.9845,313.5397,313.5397,4200.0
2018-11-30 10:45:00,331.24,331.29,330.71,330.74,4425.0,313.4829,313.5303,312.9813,313.0097,4425.0
2018-11-30 10:50:00,330.93,330.94,330.39,330.49,4210.0,313.1896,313.199,312.6785,312.7731,4210.0
2018-11-30 10:55:00,330.5,330.6,330.17,330.24,4071.0,312.7826,312.8772,312.4703,312.5365,4071.0
2018-11-30 11:00:00,330.24,330.52,330.2,330.23,11144.0,312.5365,312.8015,312.4987,312.5271,11144.0
2018-11-30 11:05:00,330.32,330.32,330.06,330.16,4523.0,312.6123,312.6123,312.3662,312.4608,4523.0
2018-11-30 11:10:00,330.18,330.21,329.85,329.85,3724.0,312.4798,312.5082,312.1674,312.1674,3724.0
2018-11-30 11:15:00,329.85,329.94,329.31,329.35,4695.0,312.1674,312.2526,311.6564,311.6943,4695.0
2018-11-30 11:20:00,329.27,330.51,329.26,330.44,10868.0,311.6185,312.7921,311.6091,312.7258,10868.0
2018-11-30 11:25:00,330.34,331.24,330.31,330.44,8159.0,312.6312,313.4829,312.6028,312.7258,8159.0
2018-11-30 11:30:00,330.36,330.36,329.32,329.72,6052.0,312.6501,312.6501,311.6659,312.0444,6052.0
2018-11-30 11:35:00,329.71,329.85,329.02,329.51,5439.0,312.035,312.1674,311.3819,311.8457,5439.0
2018-11-30 11:40:00,329.59,329.89,329.59,329.64,3180.0,311.9214,312.2053,311.9214,311.9687,3180.0
2018-11-30 11:45:00,329.57,330.08,329.57,329.8,4000.0,311.9025,312.3851,311.9025,312.1201,4000.0
2018-11-30 11:50:00,330.06,330.06,329.58,329.58,2600.0,312.3662,312.3662,311.9119,311.9119,2600.0
2018-11-30 11:55:00,329.45,329.89,329.38,329.73,6423.0,311.7889,312.2053,311.7226,312.0539,6423.0
2018-11-30 12:00:00,329.53,329.78,329.35,329.7,3933.0,311.8646,312.1012,311.6943,312.0255,3933.0
2018-11-30 12:05:00,329.7,330.06,329.7,330.01,4900.0,312.0255,312.3662,312.0255,312.3189,4900.0
2018-11-30 12:10:00,329.76,330.06,329.4,330.06,5446.0,312.0823,312.3662,311.7416,312.3662,5446.0
2018-11-30 12:15:00,330.08,330.39,330.01,330.27,3846.0,312.3851,312.6785,312.3189,312.5649,3846.0
2018-11-30 12:20:00,330.23,330.23,329.62,329.84,3445.0,312.5271,312.5271,311.9498,312.158,3445.0
2018-11-30 12:25:00,329.79,329.79,329.5,329.69,3936.0,312.1107,312.1107,311.8362,312.016,3936.0
2018-11-30 12:30:00,329.62,329.71,329.42,329.5,3103.0,311.9498,312.035,311.7605,311.8362,3103.0
2018-11-30 12:35:00,329.43,329.43,328.87,329.09,4505.0,311.77,311.77,311.24,311.4482,4505.0
2018-11-30 12:40:00,329.15,329.37,328.91,329.14,4181.0,311.505,311.7132,311.2778,311.4955,4181.0
2018-11-30 12:45:00,329.06,329.62,329.05,329.6,2800.0,311.4198,311.9498,311.4103,311.9309,2800.0
2018-11-30 12:50:00,329.62,329.72,329.1,329.1,3200.0,311.9498,312.0444,311.4577,311.4577,3200.0
2018-11-30 12:55:00,329.0,329.14,328.91,328.93,3920.0,311.363,311.4955,311.2778,311.2968,3920.0
2018-11-30 13:00:00,329.11,329.27,328.84,329.27,4731.0,311.4671,311.6185,311.2116,311.6185,4731.0
2018-11-30 13:05:00,329.33,329.33,328.97,329.01,6251.0,311.6753,311.6753,311.3346,311.3725,6251.0
2018-11-30 13:10:00,328.86,328.92,328.42,328.42,1935.0,311.2305,311.2873,310.8141,310.8141,1935.0
2018-11-30 13:15:00,328.5,329.0,328.5,328.79,6295.0,310.8898,311.363,310.8898,311.1643,6295.0
2018-11-30 13:20:00,328.66,329.25,328.66,329.25,3300.0,311.0412,311.5996,311.0412,311.5996,3300.0
2018-11-30 13:25:00,329.1,329.28,329.07,329.28,1900.0,311.4577,311.628,311.4293,311.628,1900.0
2018-11-30 13:30:00,329.24,329.92,329.24,329.63,6111.0,311.5902,312.2337,311.5902,311.9592,6111.0
2018-11-30 13:35:00,329.74,330.12,329.67,329.9,1926.0,312.0633,312.423,311.9971,312.2148,1926.0
2018-11-30 13:40:00,329.92,329.94,329.81,329.89,1200.0,312.2337,312.2526,312.1296,312.2053,1200.0
2018-11-30 13:45:00,329.54,329.97,329.54,329.92,5390.0,311.8741,312.281,311.8741,312.2337,5390.0
2018-11-30 13:50:00,329.97,330.24,329.96,330.06,3606.0,312.281,312.5365,312.2716,312.3662,3606.0
2018-11-30 13:55:00,330.06,330.06,329.82,329.97,3000.0,312.3662,312.3662,312.1391,312.281,3000.0
2018-11-30 14:00:00,329.84,330.05,329.79,330.05,3208.0,312.158,312.3567,312.1107,312.3567,3208.0
2018-11-30 14:05:00,330.06,330.07,329.82,329.95,3623.0,312.3662,312.3757,312.1391,312.2621,3623.0
2018-11-30 14:10:00,329.98,330.07,329.8,330.0,4768.0,312.2905,312.3757,312.1201,312.3094,4768.0
2018-11-30 14:15:00,329.99,330.35,329.75,329.89,4300.0,312.2999,312.6406,312.0728,312.2053,4300.0
2018-11-30 14:20:00,329.94,330.25,329.9,330.25,3547.0,312.2526,312.546,312.2148,312.546,3547.0
2018-11-30 14:25:00,330.24,330.5,330.19,330.49,5388.0,312.5365,312.7826,312.4892,312.7731,5388.0
2018-11-30 14:30:00,330.52,330.57,330.29,330.29,4548.0,312.8015,312.8489,312.5839,312.5839,4548.0
2018-11-30 14:35:00,330.51,330.51,329.92,330.21,4258.0,312.7921,312.7921,312.2337,312.5082,4258.0
2018-11-30 14:40:00,330.11,330.41,330.1,330.2,3200.0,312.4135,312.6974,312.404,312.4987,3200.0
2018-11-30 14:45:00,330.11,330.15,329.93,330.05,2358.0,312.4135,312.4514,312.2432,312.3567,2358.0
2018-11-30 14:50:00,329.99,330.5,329.99,330.15,10207.0,312.2999,312.7826,312.2999,312.4514,10207.0
2018-11-30 14:55:00,330.2,330.26,329.99,330.24,8311.0,312.4987,312.5555,312.2999,312.5365,8311.0
2018-11-30 15:00:00,330.26,330.4,330.03,330.23,5258.0,312.5555,312.688,312.3378,312.5271,5258.0
2018-11-30 15:05:00,330.13,331.14,330.12,331.14,8103.0,312.4324,313.3883,312.423,313.3883,8103.0
2018-11-30 15:10:00,331.24,331.24,330.87,330.88,5883.0,313.4829,313.4829,313.1328,313.1422,5883.0
2018-11-30 15:15:00,330.88,330.93,330.37,330.37,7436.0,313.1422,313.1896,312.6596,312.6596,7436.0
2018-11-30 15:20:00,330.3,330.74,330.29,330.59,8394.0,312.5933,313.0097,312.5839,312.8678,8394.0
2018-11-30 15:25:00,330.62,330.65,330.28,330.47,5461.0,312.8962,312.9246,312.5744,312.7542,5461.0
2018-11-30 15:30:00,330.43,330.61,329.97,330.08,15862.0,312.7164,312.8867,312.281,312.3851,15862.0
2018-11-30 15:35:00,330.04,330.1,329.62,329.63,15463.0,312.3473,312.404,311.9498,311.9592,15463.0
2018-11-30 15:40:00,329.66,329.69,329.06,329.25,13606.0,311.9876,312.016,311.4198,311.5996,13606.0
2018-11-30 15:45:00,329.28,329.39,328.7,329.14,21555.0,311.628,311.7321,311.0791,311.4955,21555.0
2018-11-30 15:50:00,329.12,329.23,328.9,329.02,19524.0,311.4766,311.5807,311.2684,311.3819,19524.0
2018-11-30 15:55:00,329.04,329.52,328.8,329.28,57247.0,311.4009,311.8551,311.1737,311.628,57247.0
2018-12-03 09:30:00,330.26,330.45,323.17,325.79,31732.0,312.5555,312.7353,305.8455,308.3251,31732.0
2018-12-03 09:35:00,326.14,328.44,326.13,328.08,7843.0,308.6563,310.833,308.6469,310.4923,7843.0
2018-12-03 09:40:00,328.18,328.18,326.76,327.12,5889.0,310.587,310.587,309.2431,309.5838,5889.0
2018-12-03 09:45:00,327.01,327.25,326.2,326.56,7762.0,309.4797,309.7068,308.7131,309.0538,7762.0
2018-12-03 09:50:00,326.48,326.73,325.49,326.73,9368.0,308.9781,309.2147,308.0412,309.2147,9368.0
2018-12-03 09:55:00,326.74,326.83,325.99,326.4,7017.0,309.2242,309.3093,308.5144,308.9024,7017.0
2018-12-03 10:00:00,326.47,326.95,326.42,326.78,6924.0,308.9686,309.4229,308.9213,309.262,6924.0
2018-12-03 10:05:00,326.78,326.92,325.75,325.87,2572.0,309.262,309.3945,308.2872,308.4008,2572.0
2018-12-03 10:10:00,325.86,326.18,325.41,325.86,5726.0,308.3913,308.6942,307.9655,308.3913,5726.0
2018-12-03 10:15:00,325.81,325.92,325.7,325.7,3809.0,308.344,308.4481,308.2399,308.2399,3809.0
2018-12-03 10:20:00,325.83,326.36,325.77,326.24,15324.0,308.363,308.8645,308.3062,308.751,15324.0
2018-12-03 10:25:00,326.25,326.86,326.22,326.72,10035.0,308.7604,309.3377,308.732,309.2052,10035.0
2018-12-03 10:30:00,326.68,326.75,326.05,326.21,6839.0,309.1674,309.2336,308.5712,308.7226,6839.0
2018-12-03 10:35:00,326.3,326.55,326.07,326.07,5038.0,308.8078,309.0444,308.5901,308.5901,5038.0
2018-12-03 10:40:00,326.07,326.1,325.16,325.16,5138.0,308.5901,308.6185,307.7289,307.7289,5138.0
2018-12-03 10:45:00,325.11,325.11,324.28,324.31,5553.0,307.6816,307.6816,306.896,306.9244,5553.0
2018-12-03 10:50:00,324.03,324.03,323.12,323.72,6996.0,306.6594,306.6594,305.7982,306.3661,6996.0
2018-12-03 10:55:00,323.71,323.71,322.98,323.13,5173.0,306.3566,306.3566,305.6657,305.8077,5173.0
2018-12-03 11:00:00,323.13,323.98,323.0,323.98,10331.0,305.8077,306.6121,305.6847,306.6121,10331.0
2018-12-03 11:05:00,324.23,325.06,324.23,324.98,12300.0,306.8487,307.6342,306.8487,307.5585,12300.0
2018-12-03 11:10:00,324.73,325.15,324.73,325.0,6382.0,307.3219,307.7194,307.3219,307.5774,6382.0
2018-12-03 11:15:00,325.34,326.53,325.34,326.17,10233.0,307.8992,309.0254,307.8992,308.6847,10233.0
2018-12-03 11:20:00,325.99,326.44,325.91,326.24,6853.0,308.5144,308.9403,308.4387,308.751,6853.0
2018-12-03 11:25:00,326.35,326.35,325.51,326.0,10058.0,308.8551,308.8551,308.0601,308.5238,10058.0
2018-12-03 11:30:00,325.99,326.0,325.7,325.91,5029.0,308.5144,308.5238,308.2399,308.4387,5029.0
2018-12-03 11:35:00,325.94,326.0,325.71,325.9,3527.0,308.4671,308.5238,308.2494,308.4292,3527.0
2018-12-03 11:40:00,325.9,325.95,324.69,325.12,8738.0,308.4292,308.4765,307.2841,307.691,8738.0
2018-12-03 11:45:00,325.19,325.74,325.17,325.74,5340.0,307.7573,308.2778,307.7383,308.2778,5340.0
2018-12-03 11:50:00,325.92,326.05,325.51,325.97,9509.0,308.4481,308.5712,308.0601,308.4954,9509.0
2018-12-03 11:55:00,325.87,326.03,325.62,325.89,7029.0,308.4008,308.5522,308.1642,308.4197,7029.0
2018-12-03 12:00:00,325.95,326.31,325.95,326.03,6102.0,308.4765,308.8172,308.4765,308.5522,6102.0
2018-12-03 12:05:00,326.18,326.32,325.94,326.19,5170.0,308.6942,308.8267,308.4671,308.7037,5170.0
2018-12-03 12:10:00,326.16,326.18,325.92,326.06,2200.0,308.6753,308.6942,308.4481,308.5806,2200.0
2018-12-03 12:15:00,326.07,326.45,326.07,326.45,6257.0,308.5901,308.9497,308.5901,308.9497,6257.0
2018-12-03 12:20:00,326.53,326.87,326.53,326.79,5207.0,309.0254,309.3472,309.0254,309.2715,5207.0
2018-12-03 12:25:00,326.78,327.35,326.78,327.35,3335.0,309.262,309.8015,309.262,309.8015,3335.0
2018-12-03 12:30:00,327.54,328.36,327.54,328.32,9423.0,309.9813,310.7573,309.9813,310.7195,9423.0
2018-12-03 12:35:00,328.31,328.33,327.99,328.33,3585.0,310.71,310.7289,310.4072,310.7289,3585.0
2018-12-03 12:40:00,328.21,328.21,327.69,327.75,3656.0,310.6154,310.6154,310.1232,310.18,3656.0
2018-12-03 12:45:00,327.67,328.43,327.67,328.32,3771.0,310.1043,310.8236,310.1043,310.7195,3771.0
2018-12-03 12:50:00,328.39,328.43,327.67,327.94,7858.0,310.7857,310.8236,310.1043,310.3598,7858.0
2018-12-03 12:55:00,328.1,328.28,328.04,328.11,4327.0,310.5113,310.6816,310.4545,310.5207,4327.0
2018-12-03 13:00:00,328.15,329.34,328.15,329.34,5601.0,310.5586,311.6848,310.5586,311.6848,5601.0
2018-12-03 13:05:00,329.49,329.84,329.35,329.71,8840.0,311.8267,312.158,311.6943,312.035,8840.0
2018-12-03 13:10:00,329.65,329.91,329.16,329.86,12031.0,311.9782,312.2242,311.5144,312.1769,12031.0
2018-12-03 13:15:00,329.98,330.63,329.83,330.56,6443.0,312.2905,312.9056,312.1485,312.8394,6443.0
2018-12-03 13:20:00,330.63,330.76,330.58,330.74,3646.0,312.9056,313.0287,312.8583,313.0097,3646.0
2018-12-03 13:25:00,330.75,330.9,330.65,330.83,3858.0,313.0192,313.1612,312.9246,313.0949,3858.0
2018-12-03 13:30:00,330.9,330.93,330.47,330.83,11392.0,313.1612,313.1896,312.7542,313.0949,11392.0
2018-12-03 13:35:00,330.59,330.98,330.59,330.65,8000.0,312.8678,313.2369,312.8678,312.9246,8000.0
2018-12-03 13:40:00,330.64,330.76,330.24,330.24,4292.0,312.9151,313.0287,312.5365,312.5365,4292.0
2018-12-03 13:45:00,330.32,330.56,329.98,329.98,2000.0,312.6123,312.8394,312.2905,312.2905,2000.0
2018-12-03 13:50:00,330.05,330.3,329.87,330.3,3800.0,312.3567,312.5933,312.1864,312.5933,3800.0
2018-12-03 13:55:00,330.45,330.55,330.02,330.36,3884.0,312.7353,312.8299,312.3283,312.6501,3884.0
2018-12-03 14:00:00,330.4,330.8,330.4,330.48,6804.0,312.688,313.0665,312.688,312.7637,6804.0
2018-12-03 14:05:00,330.48,330.48,329.59,329.84,5434.0,312.7637,312.7637,311.9214,312.158,5434.0
2018-12-03 14:10:00,330.08,330.16,329.93,329.95,1513.0,312.3851,312.4608,312.2432,312.2621,1513.0
2018-12-03 14:15:00,329.95,330.42,329.95,330.06,7271.0,312.2621,312.7069,312.2621,312.3662,7271.0
2018-12-03 14:20:00,330.32,330.51,330.31,330.45,3641.0,312.6123,312.7921,312.6028,312.7353,3641.0
2018-12-03 14:25:00,330.5,330.93,330.44,330.93,3711.0,312.7826,313.1896,312.7258,313.1896,3711.0
2018-12-03 14:30:00,330.69,331.18,330.69,331.16,6842.0,312.9624,313.4262,312.9624,313.4072,6842.0
2018-12-03 14:35:00,331.17,331.26,330.9,330.96,3109.0,313.4167,313.5019,313.1612,313.2179,3109.0
2018-12-03 14:40:00,331.04,331.07,330.51,330.51,4065.0,313.2937,313.322,312.7921,312.7921,4065.0
2018-12-03 14:45:00,330.67,330.7,330.37,330.61,2441.0,312.9435,312.9719,312.6596,312.8867,2441.0
2018-12-03 14:50:00,330.63,330.8,330.57,330.57,4000.0,312.9056,313.0665,312.8489,312.8489,4000.0
2018-12-03 14:55:00,330.72,330.74,330.33,330.66,3736.0,312.9908,313.0097,312.6217,312.934,3736.0
2018-12-03 15:00:00,330.74,330.79,330.51,330.7,8372.0,313.0097,313.0571,312.7921,312.9719,8372.0
2018-12-03 15:05:00,330.79,331.32,330.79,330.91,4875.0,313.0571,313.5586,313.0571,313.1706,4875.0
2018-12-03 15:10:00,331.03,331.67,331.0,331.67,6332.0,313.2842,313.8899,313.2558,313.8899,6332.0
2018-12-03 15:15:00,331.6,332.01,331.6,331.9,5139.0,313.8236,314.2117,313.8236,314.1076,5139.0
2018-12-03 15:20:00,332.0,332.18,331.87,331.87,5974.0,314.2022,314.3725,314.0792,314.0792,5974.0
2018-12-03 15:25:00,331.85,331.85,331.11,331.63,8286.0,314.0602,314.0602,313.3599,313.852,8286.0
2018-12-03 15:30:00,331.76,332.31,331.62,332.31,5500.0,313.9751,314.4956,313.8426,314.4956,5500.0
2018-12-03 15:35:00,332.3,332.96,332.27,332.86,10725.0,314.4861,315.1107,314.4577,315.0161,10725.0
2018-12-03 15:40:00,332.73,333.0,332.61,332.78,14718.0,314.8931,315.1486,314.7795,314.9404,14718.0
2018-12-03 15:45:00,332.84,333.04,332.22,332.48,16159.0,314.9972,315.1864,314.4104,314.6565,16159.0
2018-12-03 15:50:00,332.49,333.13,332.49,332.99,28928.0,314.6659,315.2716,314.6659,315.1391,28928.0
2018-12-03 15:55:00,333.0,333.69,332.72,333.44,69889.0,315.1486,315.8016,314.8836,315.565,69889.0
2018-12-04 09:30:00,333.2,335.13,330.82,334.9,11634.0,315.3379,317.1644,313.0854,316.9467,11634.0
2018-12-04 09:35:00,334.91,336.13,334.28,335.93,6633.0,316.9562,318.1108,316.36,317.9215,6633.0
2018-12-04 09:40:00,335.44,335.44,334.0,334.27,5073.0,317.4578,317.4578,316.095,316.3505,5073.0
2018-12-04 09:45:00,334.38,334.96,334.3,334.75,6290.0,316.4546,317.0035,316.3789,316.8048,6290.0
2018-12-04 09:50:00,334.69,335.09,333.78,334.15,4492.0,316.748,317.1265,315.8868,316.2369,4492.0
2018-12-04 09:55:00,333.91,334.31,333.89,333.89,2400.0,316.0098,316.3884,315.9909,315.9909,2400.0
2018-12-04 10:00:00,334.09,334.84,333.85,334.17,8718.0,316.1802,316.8899,315.953,316.2559,8718.0
2018-12-04 10:05:00,334.08,334.46,333.79,334.16,3904.0,316.1707,316.5303,315.8962,316.2464,3904.0
2018-12-04 10:10:00,334.53,334.63,334.06,334.52,3925.0,316.5966,316.6912,316.1518,316.5871,3925.0
2018-12-04 10:15:00,334.19,335.17,334.17,335.17,3450.0,316.2748,317.2023,316.2559,317.2023,3450.0
2018-12-04 10:20:00,335.16,335.29,334.84,335.09,3195.0,317.1928,317.3158,316.8899,317.1265,3195.0
2018-12-04 10:25:00,335.09,335.21,334.87,334.91,6025.0,317.1265,317.2401,316.9183,316.9562,6025.0
2018-12-04 10:30:00,334.79,334.79,333.21,333.26,33377.0,316.8426,316.8426,315.3473,315.3946,33377.0
2018-12-04 10:35:00,333.25,333.58,332.95,333.48,12258.0,315.3852,315.6975,315.1013,315.6029,12258.0
2018-12-04 10:40:00,333.5,334.25,333.38,333.98,4971.0,315.6218,316.3316,315.5082,316.076,4971.0
2018-12-04 10:45:00,333.68,334.47,333.64,334.38,7039.0,315.7921,316.5398,315.7543,316.4546,7039.0
2018-12-04 10:50:00,334.36,334.7,333.86,333.94,9968.0,316.4357,316.7575,315.9625,316.0382,9968.0
2018-12-04 10:55:00,333.99,333.99,333.18,333.73,7454.0,316.0855,316.0855,315.3189,315.8395,7454.0
2018-12-04 11:00:00,333.63,333.63,332.25,332.38,16209.0,315.7448,315.7448,314.4388,314.5618,16209.0
2018-12-04 11:05:00,332.45,332.71,332.05,332.43,29193.0,314.6281,314.8741,314.2495,314.6091,29193.0
2018-12-04 11:10:00,332.49,332.5,331.68,332.13,12249.0,314.6659,314.6754,313.8993,314.3252,12249.0
2018-12-04 11:15:00,332.48,332.49,332.14,332.22,4879.0,314.6565,314.6659,314.3347,314.4104,4879.0
2018-12-04 11:20:00,332.22,332.92,332.21,332.91,2623.0,314.4104,315.0729,314.4009,315.0634,2623.0
2018-12-04 11:25:00,332.9,332.92,332.2,332.37,5636.0,315.0539,315.0729,314.3915,314.5524,5636.0
2018-12-04 11:30:00,332.25,332.25,330.86,331.25,24380.0,314.4388,314.4388,313.1233,313.4924,24380.0
2018-12-04 11:35:00,331.25,331.53,330.01,330.54,30271.0,313.4924,313.7574,312.3189,312.8205,30271.0
2018-12-04 11:40:00,330.36,332.08,330.22,331.8,25077.0,312.6501,314.2779,312.5176,314.0129,25077.0
2018-12-04 11:45:00,331.66,332.27,331.66,331.89,3600.0,313.8804,314.4577,313.8804,314.0981,3600.0
2018-12-04 11:50:00,331.89,332.11,331.48,331.75,9647.0,314.0981,314.3063,313.7101,313.9656,9647.0
2018-12-04 11:55:00,331.63,331.63,330.93,331.07,2701.0,313.852,313.852,313.1896,313.322,2701.0
2018-12-04 12:00:00,330.7,330.71,329.48,329.48,11362.0,312.9719,312.9813,311.8173,311.8173,11362.0
2018-12-04 12:05:00,329.41,329.51,328.47,328.84,8802.0,311.751,311.8457,310.8614,311.2116,8802.0
2018-12-04 12:10:00,328.62,328.62,327.88,327.9,22770.0,311.0034,311.0034,310.3031,310.322,22770.0
2018-12-04 12:15:00,327.85,328.61,327.57,328.45,7880.0,310.2747,310.9939,310.0097,310.8425,7880.0
2018-12-04 12:20:00,328.27,328.34,327.18,327.19,3300.0,310.6721,310.7384,309.6406,309.65,3300.0
2018-12-04 12:25:00,327.37,327.68,327.08,327.36,8916.0,309.8204,310.1138,309.5459,309.8109,8916.0
2018-12-04 12:30:00,326.96,326.96,326.07,326.62,8876.0,309.4324,309.4324,308.5901,309.1106,8876.0
2018-12-04 12:35:00,326.83,326.83,326.01,326.02,19267.0,309.3093,309.3093,308.5333,308.5428,19267.0
2018-12-04 12:40:00,326.15,326.16,325.45,325.73,8901.0,308.6658,308.6753,308.0033,308.2683,8901.0
2018-12-04 12:45:00,325.83,326.33,325.73,326.12,3333.0,308.363,308.8361,308.2683,308.6374,3333.0
2018-12-04 12:50:00,326.11,326.36,325.96,326.31,4600.0,308.6279,308.8645,308.486,308.8172,4600.0
2018-12-04 12:55:00,326.28,327.49,326.28,326.86,5704.0,308.7888,309.934,308.7888,309.3377,5704.0
2018-12-04 13:00:00,326.81,327.26,326.5,327.07,20581.0,309.2904,309.7163,308.997,309.5365,20581.0
2018-12-04 13:05:00,327.13,327.56,327.1,327.24,14460.0,309.5933,310.0002,309.5649,309.6974,14460.0
2018-12-04 13:10:00,327.24,327.24,326.59,326.59,4993.0,309.6974,309.6974,309.0822,309.0822,4993.0
2018-12-04 13:15:00,326.68,326.94,326.36,326.6,4688.0,309.1674,309.4134,308.8645,309.0917,4688.0
2018-12-04 13:20:00,326.44,326.64,326.14,326.6,7329.0,308.9403,309.1295,308.6563,309.0917,7329.0
2018-12-04 13:25:00,326.65,326.65,324.67,325.27,13995.0,309.139,309.139,307.2651,307.833,13995.0
2018-12-04 13:30:00,325.35,325.7,325.14,325.34,5113.0,307.9087,308.2399,307.7099,307.8992,5113.0
2018-12-04 13:35:00,325.33,325.47,324.14,324.24,6808.0,307.8898,308.0223,306.7636,306.8582,6808.0
2018-12-04 13:40:00,324.13,324.36,323.58,324.33,6624.0,306.7541,306.9718,306.2336,306.9434,6624.0
2018-12-04 13:45:00,324.26,324.89,323.97,324.85,5815.0,306.8771,307.4733,306.6027,307.4355,5815.0
2018-12-04 13:50:00,324.75,325.08,324.75,324.98,24200.0,307.3408,307.6532,307.3408,307.5585,24200.0
2018-12-04 13:55:00,325.02,326.12,324.97,325.85,8405.0,307.5964,308.6374,307.5491,308.3819,8405.0
2018-12-04 14:00:00,325.92,326.2,325.54,325.76,6100.0,308.4481,308.7131,308.0885,308.2967,6100.0
2018-12-04 14:05:00,325.84,326.75,325.75,326.74,5971.0,308.3724,309.2336,308.2872,309.2242,5971.0
2018-12-04 14:10:00,326.77,327.38,326.62,327.38,6089.0,309.2526,309.8299,309.1106,309.8299,6089.0
2018-12-04 14:15:00,327.38,327.77,327.15,327.77,7600.0,309.8299,310.199,309.6122,310.199,7600.0
2018-12-04 14:20:00,327.64,327.84,327.51,327.82,3918.0,310.0759,310.2652,309.9529,310.2463,3918.0
2018-12-04 14:25:00,327.68,327.68,326.94,326.94,5624.0,310.1138,310.1138,309.4134,309.4134,5624.0
2018-12-04 14:30:00,327.07,328.58,327.07,328.58,6397.0,309.5365,310.9655,309.5365,310.9655,6397.0
2018-12-04 14:35:00,328.19,328.6,327.61,328.5,5900.0,310.5964,310.9845,310.0475,310.8898,5900.0
2018-12-04 14:40:00,328.36,328.54,327.77,328.04,8198.0,310.7573,310.9277,310.199,310.4545,8198.0
2018-12-04 14:45:00,328.0,328.99,327.88,328.7,6152.0,310.4166,311.3536,310.3031,311.0791,6152.0
2018-12-04 14:50:00,328.84,328.84,328.36,328.41,4761.0,311.2116,311.2116,310.7573,310.8046,4761.0
2018-12-04 14:55:00,328.24,328.57,327.33,327.33,8175.0,310.6438,310.9561,309.7825,309.7825,8175.0
2018-12-04 15:00:00,327.43,327.43,326.63,326.63,13582.0,309.8772,309.8772,309.1201,309.1201,13582.0
2018-12-04 15:05:00,326.76,326.84,326.07,326.08,14205.0,309.2431,309.3188,308.5901,308.5996,14205.0
2018-12-04 15:10:00,326.1,326.21,325.84,326.14,7900.0,308.6185,308.7226,308.3724,308.6563,7900.0
2018-12-04 15:15:00,326.15,326.6,325.59,325.7,8812.0,308.6658,309.0917,308.1358,308.2399,8812.0
2018-12-04 15:20:00,325.71,326.04,325.01,325.1,5010.0,308.2494,308.5617,307.5869,307.6721,5010.0
2018-12-04 15:25:00,325.0,325.47,324.77,324.83,9226.0,307.5774,308.0223,307.3598,307.4166,9226.0
2018-12-04 15:30:00,324.75,325.68,324.75,325.53,10563.0,307.3408,308.221,307.3408,308.079,10563.0
2018-12-04 15:35:00,325.53,325.92,325.39,325.42,5989.0,308.079,308.4481,307.9465,307.9749,5989.0
2018-12-04 15:40:00,325.42,325.77,324.96,325.77,14250.0,307.9749,308.3062,307.5396,308.3062,14250.0
2018-12-04 15:45:00,325.4,325.6,324.76,325.31,28536.0,307.956,308.1453,307.3503,307.8708,28536.0
2018-12-04 15:50:00,325.31,325.67,325.13,325.54,25930.0,307.8708,308.2115,307.7005,308.0885,25930.0
2018-12-04 15:55:00,325.45,325.48,324.27,324.72,137941.0,308.0033,308.0317,306.8866,307.3125,137941.0
2018-12-06 09:30:00,322.64,322.64,317.67,319.17,19010.0,305.344,305.344,300.6404,302.06,19010.0
2018-12-06 09:35:00,319.42,321.69,317.36,321.29,21140.0,302.2966,304.4449,300.347,304.0663,21140.0
2018-12-06 09:40:00,320.89,321.99,320.44,321.82,17268.0,303.6878,304.7288,303.2619,304.5679,17268.0
2018-12-06 09:45:00,321.23,321.45,318.92,319.16,9078.0,304.0095,304.2178,301.8234,302.0505,9078.0
2018-12-06 09:50:00,318.99,319.74,316.71,316.71,9055.0,301.8896,302.5994,299.7319,299.7319,9055.0
2018-12-06 09:55:00,316.94,318.27,316.94,317.99,6545.0,299.9495,301.2082,299.9495,300.9432,6545.0
2018-12-06 10:00:00,317.69,317.69,314.57,314.68,35126.0,300.6593,300.6593,297.7066,297.8107,35126.0
2018-12-06 10:05:00,314.65,315.5,313.27,315.18,26513.0,297.7823,298.5867,296.4763,298.2839,26513.0
2018-12-06 10:10:00,315.71,316.46,315.02,316.46,10074.0,298.7855,299.4953,298.1325,299.4953,10074.0
2018-12-06 10:15:00,316.31,317.76,316.31,316.93,25955.0,299.3533,300.7256,299.3533,299.9401,25955.0
2018-12-06 10:20:00,316.76,317.02,314.43,314.43,24155.0,299.7792,300.0252,297.5741,297.5741,24155.0
2018-12-06 10:25:00,314.25,315.16,313.38,314.73,8572.0,297.4037,298.2649,296.5804,297.858,8572.0
2018-12-06 10:30:00,314.82,314.83,313.81,314.12,12304.0,297.9432,297.9526,296.9873,297.2807,12304.0
2018-12-06 10:35:00,314.2,314.42,313.36,314.13,14980.0,297.3564,297.5646,296.5614,297.2902,14980.0
2018-12-06 10:40:00,314.22,314.57,313.24,313.39,8694.0,297.3753,297.7066,296.4479,296.5898,8694.0
2018-12-06 10:45:00,313.27,313.27,311.89,312.14,8600.0,296.4763,296.4763,295.1702,295.4068,8600.0
2018-12-06 10:50:00,312.13,312.59,311.4,311.73,10836.0,295.3974,295.8327,294.7065,295.0188,10836.0
2018-12-06 10:55:00,311.43,311.55,310.03,310.46,12655.0,294.7349,294.8485,293.41,293.8169,12655.0
2018-12-06 11:00:00,310.34,310.34,308.99,309.72,12561.0,293.7033,293.7033,292.4257,293.1166,12561.0
2018-12-06 11:05:00,309.73,310.65,309.4,309.85,31329.0,293.126,293.9967,292.8137,293.2396,31329.0
2018-12-06 11:10:00,309.85,309.94,308.67,308.72,14819.0,293.2396,293.3248,292.1229,292.1702,14819.0
2018-12-06 11:15:00,308.58,308.59,307.75,307.88,15789.0,292.0377,292.0472,291.2522,291.3752,15789.0
2018-12-06 11:20:00,307.74,308.12,307.35,307.35,19262.0,291.2427,291.6023,290.8736,290.8736,19262.0
2018-12-06 11:25:00,307.4,307.71,306.68,307.02,26849.0,290.9209,291.2143,290.2395,290.5613,26849.0
2018-12-06 11:30:00,306.85,307.15,306.67,307.0,20111.0,290.4004,290.6843,290.2301,290.5424,20111.0
2018-12-06 11:35:00,307.09,308.12,307.0,307.98,20462.0,290.6276,291.6023,290.5424,291.4699,20462.0
2018-12-06 11:40:00,308.05,308.09,307.33,307.75,12240.0,291.5361,291.574,290.8547,291.2522,12240.0
2018-12-06 11:45:00,307.76,308.57,307.75,308.46,23400.0,291.2616,292.0282,291.2522,291.9241,23400.0
2018-12-06 11:50:00,308.47,309.99,308.36,309.99,22373.0,291.9336,293.3721,291.8295,293.3721,22373.0
2018-12-06 11:55:00,309.99,310.13,309.26,309.81,7806.0,293.3721,293.5046,292.6812,293.2018,7806.0
2018-12-06 12:00:00,309.74,309.89,308.79,309.28,6300.0,293.1355,293.2775,292.2364,292.7002,6300.0
2018-12-06 12:05:00,309.25,309.56,309.13,309.32,8799.0,292.6718,292.9652,292.5582,292.738,8799.0
2018-12-06 12:10:00,309.28,309.68,309.12,309.68,6497.0,292.7002,293.0787,292.5487,293.0787,6497.0
2018-12-06 12:15:00,309.73,311.06,309.73,310.19,19617.0,293.126,294.3847,293.126,293.5614,19617.0
2018-12-06 12:20:00,310.18,310.32,309.53,310.32,4450.0,293.5519,293.6844,292.9368,293.6844,4450.0
2018-12-06 12:25:00,310.21,311.43,310.15,311.43,9110.0,293.5803,294.7349,293.5235,294.7349,9110.0
2018-12-06 12:30:00,311.63,312.31,311.33,311.67,14414.0,294.9242,295.5677,294.6403,294.962,14414.0
2018-12-06 12:35:00,311.62,311.92,310.64,310.87,7594.0,294.9147,295.1986,293.9873,294.2049,7594.0
2018-12-06 12:40:00,310.95,311.68,310.94,311.68,7851.0,294.2806,294.9715,294.2712,294.9715,7851.0
2018-12-06 12:45:00,311.68,312.85,311.53,312.85,5456.0,294.9715,296.0788,294.8295,296.0788,5456.0
2018-12-06 12:50:00,312.72,313.39,312.52,313.24,7514.0,295.9558,296.5898,295.7665,296.4479,7514.0
2018-12-06 12:55:00,313.25,313.52,313.07,313.47,5402.0,296.4573,296.7129,296.287,296.6655,5402.0
2018-12-06 13:00:00,313.54,313.7,313.32,313.48,11075.0,296.7318,296.8832,296.5236,296.675,11075.0
2018-12-06 13:05:00,313.33,313.36,312.11,312.28,8447.0,296.5331,296.5614,295.3785,295.5393,8447.0
2018-12-06 13:10:00,312.2,313.09,312.2,313.09,6354.0,295.4636,296.3059,295.4636,296.3059,6354.0
2018-12-06 13:15:00,312.89,313.22,312.06,312.06,7982.0,296.1166,296.4289,295.3311,295.3311,7982.0
2018-12-06 13:20:00,311.88,312.46,311.5,312.0,10683.0,295.1608,295.7097,294.8012,295.2743,10683.0
2018-12-06 13:25:00,311.99,312.13,311.76,311.76,5086.0,295.2649,295.3974,295.0472,295.0472,5086.0
2018-12-06 13:30:00,311.7,311.7,310.68,310.99,4726.0,294.9904,294.9904,294.0251,294.3185,4726.0
2018-12-06 13:35:00,310.93,311.45,310.76,311.22,6200.0,294.2617,294.7538,294.1008,294.5362,6200.0
2018-12-06 13:40:00,311.33,311.87,311.33,311.67,3100.0,294.6403,295.1513,294.6403,294.962,3100.0
2018-12-06 13:45:00,311.72,312.58,311.72,312.54,4448.0,295.0094,295.8233,295.0094,295.7854,4448.0
2018-12-06 13:50:00,312.46,312.97,312.38,312.97,6465.0,295.7097,296.1923,295.634,296.1923,6465.0
2018-12-06 13:55:00,312.91,313.4,312.84,313.4,4207.0,296.1356,296.5993,296.0693,296.5993,4207.0
2018-12-06 14:00:00,313.41,314.24,313.41,313.56,6557.0,296.6088,297.3943,296.6088,296.7507,6557.0
2018-12-06 14:05:00,313.44,313.52,312.8,312.93,6585.0,296.6372,296.7129,296.0315,296.1545,6585.0
2018-12-06 14:10:00,313.01,313.01,311.79,312.12,4246.0,296.2302,296.2302,295.0756,295.3879,4246.0
2018-12-06 14:15:00,312.32,312.6,312.07,312.33,4987.0,295.5772,295.8422,295.3406,295.5867,4987.0
2018-12-06 14:20:00,312.15,312.41,311.56,311.76,6420.0,295.4163,295.6624,294.8579,295.0472,6420.0
2018-12-06 14:25:00,311.93,312.99,311.93,312.98,7589.0,295.2081,296.2113,295.2081,296.2018,7589.0
2018-12-06 14:30:00,312.66,313.02,311.94,312.41,5300.0,295.899,296.2397,295.2176,295.6624,5300.0
2018-12-06 14:35:00,312.68,312.99,312.4,312.99,9155.0,295.9179,296.2113,295.6529,296.2113,9155.0
2018-12-06 14:40:00,312.89,313.25,312.7,312.7,7633.0,296.1166,296.4573,295.9368,295.9368,7633.0
2018-12-06 14:45:00,312.66,312.83,311.9,312.32,29601.0,295.899,296.0599,295.1797,295.5772,29601.0
2018-12-06 14:50:00,312.42,312.86,312.39,312.49,36254.0,295.6718,296.0882,295.6434,295.7381,36254.0
2018-12-06 14:55:00,312.5,313.19,312.38,312.74,35135.0,295.7475,296.4006,295.634,295.9747,35135.0
2018-12-06 15:00:00,312.72,313.48,312.72,312.85,10313.0,295.9558,296.675,295.9558,296.0788,10313.0
2018-12-06 15:05:00,312.81,313.42,312.49,313.4,6688.0,296.0409,296.6182,295.7381,296.5993,6688.0
2018-12-06 15:10:00,313.26,313.46,312.74,312.9,8606.0,296.4668,296.6561,295.9747,296.1261,8606.0
2018-12-06 15:15:00,312.81,313.26,312.71,312.94,6630.0,296.0409,296.4668,295.9463,296.164,6630.0
2018-12-06 15:20:00,312.97,313.11,312.64,312.84,5500.0,296.1923,296.3248,295.88,296.0693,5500.0
2018-12-06 15:25:00,312.86,313.57,312.75,313.4,10255.0,296.0882,296.7602,295.9841,296.5993,10255.0
2018-12-06 15:30:00,313.26,314.74,313.26,314.36,9779.0,296.4668,297.8675,296.4668,297.5078,9779.0
2018-12-06 15:35:00,314.4,314.6,314.21,314.3,13498.0,297.5457,297.735,297.3659,297.4511,13498.0
2018-12-06 15:40:00,314.26,314.86,313.84,314.86,12274.0,297.4132,297.981,297.0157,297.981,12274.0
2018-12-06 15:45:00,314.66,315.61,314.51,315.56,25104.0,297.7918,298.6908,297.6498,298.6435,25104.0
2018-12-06 15:50:00,315.63,316.39,315.43,316.13,29765.0,298.7098,299.429,298.5205,299.1829,29765.0
2018-12-06 15:55:00,316.19,316.55,315.75,316.16,105254.0,299.2397,299.5804,298.8233,299.2113,105254.0
2018-12-07 09:30:00,314.83,318.14,310.0,313.65,10767.0,297.9526,301.0852,293.3816,296.8359,10767.0
2018-12-07 09:35:00,313.66,315.97,313.54,315.5,2398.0,296.8454,299.0315,296.7318,298.5867,2398.0
2018-12-07 09:40:00,315.95,317.42,315.47,316.42,11600.0,299.0126,300.4038,298.5583,299.4574,11600.0
2018-12-07 09:45:00,316.66,316.68,315.46,315.82,5600.0,299.6845,299.7035,298.5489,298.8896,5600.0
2018-12-07 09:50:00,315.75,315.97,313.91,313.91,11151.0,298.8233,299.0315,297.082,297.082,11151.0
2018-12-07 09:55:00,314.13,315.45,314.13,315.45,8160.0,297.2902,298.5394,297.2902,298.5394,8160.0
2018-12-07 10:00:00,315.38,315.53,314.72,314.89,4550.0,298.4732,298.6151,297.8485,298.0094,4550.0
2018-12-07 10:05:00,314.99,315.0,313.95,314.03,4300.0,298.1041,298.1135,297.1198,297.1955,4300.0
2018-12-07 10:10:00,313.8,313.9,312.61,312.61,8600.0,296.9779,297.0725,295.8516,295.8516,8600.0
2018-12-07 10:15:00,312.51,312.7,311.28,311.63,5262.0,295.757,295.9368,294.5929,294.9242,5262.0
2018-12-07 10:20:00,311.63,312.54,311.41,311.71,12806.0,294.9242,295.7854,294.716,294.9999,12806.0
2018-12-07 10:25:00,311.71,312.63,311.47,312.63,5800.0,294.9999,295.8706,294.7728,295.8706,5800.0
2018-12-07 10:30:00,312.52,312.95,311.98,312.0,7644.0,295.7665,296.1734,295.2554,295.2743,7644.0
2018-12-07 10:35:00,311.87,312.28,311.0,311.33,14374.0,295.1513,295.5393,294.328,294.6403,14374.0
2018-12-07 10:40:00,311.31,312.01,311.13,311.92,4205.0,294.6213,295.2838,294.451,295.1986,4205.0
2018-12-07 10:45:00,311.56,312.11,311.4,311.4,5667.0,294.8579,295.3785,294.7065,294.7065,5667.0
2018-12-07 10:50:00,311.21,311.31,310.75,310.76,6414.0,294.5267,294.6213,294.0914,294.1008,6414.0
2018-12-07 10:55:00,310.76,312.02,310.7,311.81,5010.0,294.1008,295.2933,294.044,295.0945,5010.0
2018-12-07 11:00:00,311.83,312.36,310.98,310.98,9129.0,295.1135,295.6151,294.309,294.309,9129.0
2018-12-07 11:05:00,311.22,311.33,310.93,310.96,3480.0,294.5362,294.6403,294.2617,294.2901,3480.0
2018-12-07 11:10:00,311.07,311.1,309.63,309.8,5947.0,294.3942,294.4226,293.0314,293.1923,5947.0
2018-12-07 11:15:00,309.83,310.29,309.23,309.53,5212.0,293.2207,293.656,292.6528,292.9368,5212.0
2018-12-07 11:20:00,309.54,309.54,308.84,309.08,2617.0,292.9462,292.9462,292.2838,292.5109,2617.0
2018-12-07 11:25:00,308.78,308.84,308.26,308.41,8152.0,292.227,292.2838,291.7348,291.8768,8152.0
2018-12-07 11:30:00,308.41,308.7,307.85,308.17,15937.0,291.8768,292.1513,291.3468,291.6497,15937.0
2018-12-07 11:35:00,308.39,308.48,308.11,308.27,8415.0,291.8579,291.943,291.5929,291.7443,8415.0
2018-12-07 11:40:00,308.33,309.2,308.11,309.13,9493.0,291.8011,292.6245,291.5929,292.5582,9493.0
2018-12-07 11:45:00,309.13,310.43,309.13,310.13,12511.0,292.5582,293.7885,292.5582,293.5046,12511.0
2018-12-07 11:50:00,309.98,310.17,309.24,309.4,9604.0,293.3626,293.5425,292.6623,292.8137,9604.0
2018-12-07 11:55:00,309.32,309.35,308.85,308.85,19271.0,292.738,292.7664,292.2932,292.2932,19271.0
2018-12-07 12:00:00,308.74,309.73,308.56,309.71,8100.0,292.1891,293.126,292.0188,293.1071,8100.0
2018-12-07 12:05:00,309.62,309.74,309.25,309.71,5660.0,293.0219,293.1355,292.6718,293.1071,5660.0
2018-12-07 12:10:00,309.66,310.84,309.66,310.49,4760.0,293.0598,294.1765,293.0598,293.8453,4760.0
2018-12-07 12:15:00,310.47,310.61,309.37,309.37,3224.0,293.8264,293.9589,292.7853,292.7853,3224.0
2018-12-07 12:20:00,309.56,309.94,309.56,309.77,1900.0,292.9652,293.3248,292.9652,293.1639,1900.0
2018-12-07 12:25:00,309.67,309.84,309.23,309.23,3058.0,293.0693,293.2301,292.6528,292.6528,3058.0
2018-12-07 12:30:00,309.31,309.34,308.63,308.72,4315.0,292.7286,292.7569,292.085,292.1702,4315.0
2018-12-07 12:35:00,308.72,308.72,307.63,307.75,9788.0,292.1702,292.1702,291.1386,291.2522,9788.0
2018-12-07 12:40:00,307.78,307.88,307.52,307.86,4539.0,291.2806,291.3752,291.0345,291.3563,4539.0
2018-12-07 12:45:00,307.98,308.0,307.68,307.88,3201.0,291.4699,291.4888,291.1859,291.3752,3201.0
2018-12-07 12:50:00,307.89,308.37,307.78,308.37,6300.0,291.3847,291.8389,291.2806,291.8389,6300.0
2018-12-07 12:55:00,308.72,310.23,308.72,310.14,1700.0,292.1702,293.5992,292.1702,293.5141,1700.0
2018-12-07 13:00:00,309.91,310.89,309.31,310.89,4622.0,293.2964,294.2239,292.7286,294.2239,4622.0
2018-12-07 13:05:00,310.78,310.78,309.35,309.35,4801.0,294.1198,294.1198,292.7664,292.7664,4801.0
2018-12-07 13:10:00,309.35,309.51,308.92,308.92,2300.0,292.7664,292.9178,292.3595,292.3595,2300.0
2018-12-07 13:15:00,308.92,309.1,308.55,308.59,5081.0,292.3595,292.5298,292.0093,292.0472,5081.0
2018-12-07 13:20:00,308.56,309.37,308.55,309.37,4179.0,292.0188,292.7853,292.0093,292.7853,4179.0
2018-12-07 13:25:00,309.37,309.79,308.76,309.55,4100.0,292.7853,293.1828,292.208,292.9557,4100.0
2018-12-07 13:30:00,309.38,309.43,308.81,309.06,2600.0,292.7948,292.8421,292.2554,292.492,2600.0
2018-12-07 13:35:00,309.06,309.08,308.67,309.08,3010.0,292.492,292.5109,292.1229,292.5109,3010.0
2018-12-07 13:40:00,308.97,309.29,308.93,309.29,1929.0,292.4068,292.7096,292.3689,292.7096,1929.0
2018-12-07 13:45:00,309.15,309.42,308.61,308.64,5389.0,292.5771,292.8327,292.0661,292.0945,5389.0
2018-12-07 13:50:00,308.51,308.86,308.49,308.78,5654.0,291.9714,292.3027,291.9525,292.227,5654.0
2018-12-07 13:55:00,308.62,308.62,307.85,307.87,5005.0,292.0755,292.0755,291.3468,291.3657,5005.0
2018-12-07 14:00:00,307.88,307.88,307.24,307.41,5000.0,291.3752,291.3752,290.7695,290.9304,5000.0
2018-12-07 14:05:00,307.28,307.76,307.19,307.29,2023.0,290.8074,291.2616,290.7222,290.8168,2023.0
2018-12-07 14:10:00,307.1,307.1,306.61,306.73,5271.0,290.637,290.637,290.1733,290.2869,5271.0
2018-12-07 14:15:00,306.93,307.93,306.93,307.83,6682.0,290.4761,291.4225,290.4761,291.3279,6682.0
2018-12-07 14:20:00,307.98,309.0,307.97,308.19,15654.0,291.4699,292.4352,291.4604,291.6686,15654.0
2018-12-07 14:25:00,308.32,308.33,307.44,307.96,5511.0,291.7916,291.8011,290.9588,291.4509,5511.0
2018-12-07 14:30:00,308.15,308.15,307.47,307.48,3428.0,291.6307,291.6307,290.9872,290.9967,3428.0
2018-12-07 14:35:00,307.46,307.92,307.14,307.92,14103.0,290.9777,291.4131,290.6749,291.4131,14103.0
2018-12-07 14:40:00,307.92,308.07,306.84,306.85,12718.0,291.4131,291.555,290.391,290.4004,12718.0
2018-12-07 14:45:00,306.78,307.27,306.39,307.0,6168.0,290.3342,290.7979,289.9651,290.5424,6168.0
2018-12-07 14:50:00,306.93,307.11,306.12,306.19,3614.0,290.4761,290.6465,289.7096,289.7758,3614.0
2018-12-07 14:55:00,306.32,306.32,305.48,305.62,5311.0,289.8988,289.8988,289.1039,289.2364,5311.0
2018-12-07 15:00:00,305.74,306.0,304.94,305.0,7945.0,289.3499,289.596,288.5928,288.6496,7945.0
2018-12-07 15:05:00,305.21,305.88,305.21,305.77,14882.0,288.8483,289.4824,288.8483,289.3783,14882.0
2018-12-07 15:10:00,305.93,306.45,305.46,305.5,15400.0,289.5297,290.0219,289.0849,289.1228,15400.0
2018-12-07 15:15:00,305.43,305.78,304.76,305.61,15390.0,289.0566,289.3878,288.4225,289.2269,15390.0
2018-12-07 15:20:00,305.64,306.14,305.48,305.63,11777.0,289.2553,289.7285,289.1039,289.2458,11777.0
2018-12-07 15:25:00,305.44,306.51,305.04,306.17,7598.0,289.066,290.0787,288.6875,289.7569,7598.0
2018-12-07 15:30:00,306.01,307.53,305.8,307.43,16054.0,289.6055,291.044,289.4067,290.9493,16054.0
2018-12-07 15:35:00,307.36,308.08,306.91,306.92,12044.0,290.8831,291.5645,290.4572,290.4667,12044.0
2018-12-07 15:40:00,306.76,307.01,306.43,307.01,10716.0,290.3153,290.5519,290.0029,290.5519,10716.0
2018-12-07 15:45:00,306.82,306.85,305.03,305.03,25468.0,290.372,290.4004,288.678,288.678,25468.0
2018-12-07 15:50:00,304.97,306.18,304.97,305.86,15366.0,288.6212,289.7663,288.6212,289.4635,15366.0
2018-12-07 15:55:00,305.87,306.49,305.49,305.93,43646.0,289.473,290.0597,289.1133,289.5297,43646.0
2018-12-10 09:30:00,306.99,308.39,306.19,306.5,11287.0,290.5329,291.8579,289.7758,290.0692,11287.0
2018-12-10 09:35:00,306.05,306.51,304.6,306.0,2630.0,289.6433,290.0787,288.271,289.596,2630.0
2018-12-10 09:40:00,305.87,305.97,304.34,305.54,7304.0,289.473,289.5676,288.025,289.1607,7304.0
2018-12-10 09:45:00,305.55,305.55,302.0,302.0,10257.0,289.1701,289.1701,285.8104,285.8104,10257.0
2018-12-10 09:50:00,302.0,302.61,300.04,300.74,14428.0,285.8104,286.3877,283.9555,284.618,14428.0
2018-12-10 09:55:00,300.84,300.84,298.68,299.15,16560.0,284.7126,284.7126,282.6684,283.1132,16560.0
2018-12-10 10:00:00,298.9,300.56,297.0,300.31,34067.0,282.8766,284.4476,281.0785,284.211,34067.0
2018-12-10 10:05:00,300.17,301.94,299.82,301.65,10645.0,284.0785,285.7536,283.7473,285.4792,10645.0
2018-12-10 10:10:00,301.64,301.98,300.87,301.87,15625.0,285.4697,285.7915,284.741,285.6874,15625.0
2018-12-10 10:15:00,301.7,302.49,301.38,301.75,15417.0,285.5265,286.2742,285.2237,285.5738,15417.0
2018-12-10 10:20:00,301.91,302.4,301.48,301.86,9153.0,285.7253,286.189,285.3183,285.6779,9153.0
2018-12-10 10:25:00,302.14,302.5,301.51,301.89,66034.0,285.9429,286.2836,285.3467,285.7063,66034.0
2018-12-10 10:30:00,301.79,302.77,301.42,302.08,51835.0,285.6117,286.5392,285.2615,285.8861,51835.0
2018-12-10 10:35:00,302.26,302.61,301.6,301.91,50848.0,286.0565,286.3877,285.4319,285.7253,50848.0
2018-12-10 10:40:00,301.86,302.39,300.48,300.7,21391.0,285.6779,286.1795,284.3719,284.5801,21391.0
2018-12-10 10:45:00,300.93,301.97,300.73,301.88,6077.0,284.7978,285.782,284.6085,285.6969,6077.0
2018-12-10 10:50:00,302.14,302.14,300.83,301.11,5628.0,285.9429,285.9429,284.7031,284.9681,5628.0
2018-12-10 10:55:00,301.11,301.96,300.53,300.53,4112.0,284.9681,285.7726,284.4192,284.4192,4112.0
2018-12-10 11:00:00,300.59,300.65,298.57,298.87,10467.0,284.476,284.5328,282.5643,282.8482,10467.0
2018-12-10 11:05:00,298.95,299.75,298.89,298.97,10635.0,282.9239,283.681,282.8671,282.9429,10635.0
2018-12-10 11:10:00,298.57,299.53,298.41,298.85,7715.0,282.5643,283.4728,282.4129,282.8293,7715.0
2018-12-10 11:15:00,299.19,299.33,298.02,298.17,8000.0,283.1511,283.2836,282.0438,282.1857,8000.0
2018-12-10 11:20:00,298.22,299.63,298.04,299.36,5127.0,282.2331,283.5675,282.0627,283.312,5127.0
2018-12-10 11:25:00,299.37,300.42,299.02,300.21,5700.0,283.3214,284.3151,282.9902,284.1164,5700.0
2018-12-10 11:30:00,300.21,300.81,300.02,300.11,5263.0,284.1164,284.6842,283.9366,284.0217,5263.0
2018-12-10 11:35:00,300.01,301.62,300.01,301.53,4300.0,283.9271,285.4508,283.9271,285.3656,4300.0
2018-12-10 11:40:00,301.54,301.65,301.14,301.65,4400.0,285.3751,285.4792,284.9965,285.4792,4400.0
2018-12-10 11:45:00,301.65,303.07,301.65,302.73,23090.0,285.4792,286.8231,285.4792,286.5013,23090.0
2018-12-10 11:50:00,302.94,303.2,302.16,302.16,4426.0,286.7,286.9461,285.9619,285.9619,4426.0
2018-12-10 11:55:00,302.48,303.12,301.72,302.2,5849.0,286.2647,286.8704,285.5454,285.9997,5849.0
2018-12-10 12:00:00,302.22,302.22,300.82,300.82,4500.0,286.0186,286.0186,284.6937,284.6937,4500.0
2018-12-10 12:05:00,301.14,301.26,300.67,301.05,2719.0,284.9965,285.1101,284.5517,284.9114,2719.0
2018-12-10 12:10:00,300.86,301.77,300.6,301.77,7100.0,284.7315,285.5928,284.4855,285.5928,7100.0
2018-12-10 12:15:00,301.65,302.05,300.89,300.93,4786.0,285.4792,285.8577,284.7599,284.7978,4786.0
2018-12-10 12:20:00,300.81,301.04,300.51,300.76,2340.0,284.6842,284.9019,284.4003,284.6369,2340.0
2018-12-10 12:25:00,300.8,301.34,300.53,300.53,6821.0,284.6748,285.1858,284.4192,284.4192,6821.0
2018-12-10 12:30:00,300.79,301.19,300.4,300.93,2035.0,284.6653,285.0439,284.2962,284.7978,2035.0
2018-12-10 12:35:00,300.88,302.81,300.88,302.32,4100.0,284.7505,286.577,284.7505,286.1133,4100.0
2018-12-10 12:40:00,302.97,303.15,302.68,302.84,4000.0,286.7284,286.8988,286.454,286.6054,4000.0
2018-12-10 12:45:00,302.86,303.48,302.36,303.48,5352.0,286.6243,287.2111,286.1511,287.2111,5352.0
2018-12-10 12:50:00,303.16,303.29,302.71,303.07,4099.0,286.9082,287.0313,286.4824,286.8231,4099.0
2018-12-10 12:55:00,303.08,303.08,302.56,302.91,4200.0,286.8325,286.8325,286.3404,286.6716,4200.0
2018-12-10 13:00:00,302.82,302.84,302.43,302.56,4584.0,286.5865,286.6054,286.2174,286.3404,4584.0
2018-12-10 13:05:00,302.42,302.66,302.26,302.26,3661.0,286.2079,286.435,286.0565,286.0565,3661.0
2018-12-10 13:10:00,302.43,303.1,301.71,302.57,16263.0,286.2174,286.8515,285.536,286.3499,16263.0
2018-12-10 13:15:00,302.23,302.64,302.2,302.44,4100.0,286.0281,286.4161,285.9997,286.2268,4100.0
2018-12-10 13:20:00,302.43,302.52,301.34,301.69,5302.0,286.2174,286.3026,285.1858,285.517,5302.0
2018-12-10 13:25:00,301.65,301.84,301.46,301.73,2800.0,285.4792,285.659,285.2994,285.5549,2800.0
2018-12-10 13:30:00,301.73,302.67,301.72,302.67,4445.0,285.5549,286.4445,285.5454,286.4445,4445.0
2018-12-10 13:35:00,302.84,303.4,302.5,303.08,7158.0,286.6054,287.1354,286.2836,286.8325,7158.0
2018-12-10 13:40:00,303.19,303.35,302.63,302.69,2900.0,286.9366,287.0881,286.4067,286.4634,2900.0
2018-12-10 13:45:00,302.9,303.23,302.85,303.2,10300.0,286.6622,286.9745,286.6149,286.9461,10300.0
2018-12-10 13:50:00,303.27,304.34,303.2,303.75,4700.0,287.0123,288.025,286.9461,287.4666,4700.0
2018-12-10 13:55:00,303.9,303.96,303.17,303.2,3900.0,287.6086,287.6654,286.9177,286.9461,3900.0
2018-12-10 14:00:00,303.17,303.59,303.03,303.2,3581.0,286.9177,287.3152,286.7852,286.9461,3581.0
2018-12-10 14:05:00,303.34,304.38,303.34,304.35,4876.0,287.0786,288.0628,287.0786,288.0344,4876.0
2018-12-10 14:10:00,304.14,304.9,304.01,304.63,5833.0,287.8357,288.555,287.7127,288.2994,5833.0
2018-12-10 14:15:00,304.64,305.02,304.44,304.6,7594.0,288.3089,288.6685,288.1196,288.271,7594.0
2018-12-10 14:20:00,304.61,304.67,304.08,304.6,3700.0,288.2805,288.3373,287.7789,288.271,3700.0
2018-12-10 14:25:00,304.54,305.8,304.54,305.68,6100.0,288.2143,289.4067,288.2143,289.2932,6100.0
2018-12-10 14:30:00,305.62,306.87,305.62,306.62,5745.0,289.2364,290.4194,289.2364,290.1828,5745.0
2018-12-10 14:35:00,306.72,306.72,305.81,305.81,4309.0,290.2774,290.2774,289.4162,289.4162,4309.0
2018-12-10 14:40:00,305.82,306.04,305.53,305.84,4830.0,289.4256,289.6339,289.1512,289.4446,4830.0
2018-12-10 14:45:00,305.84,305.87,305.46,305.52,3900.0,289.4446,289.473,289.0849,289.1417,3900.0
2018-12-10 14:50:00,305.69,306.1,305.53,306.09,4866.0,289.3026,289.6906,289.1512,289.6812,4866.0
2018-12-10 14:55:00,305.88,306.2,305.24,305.27,4600.0,289.4824,289.7853,288.8767,288.9051,4600.0
2018-12-10 15:00:00,305.27,305.27,304.63,304.98,6900.0,288.9051,288.9051,288.2994,288.6307,6900.0
2018-12-10 15:05:00,304.97,305.39,304.97,305.35,4174.0,288.6212,289.0187,288.6212,288.9808,4174.0
2018-12-10 15:10:00,305.38,305.61,305.09,305.35,6400.0,289.0092,289.2269,288.7348,288.9808,6400.0
2018-12-10 15:15:00,305.29,305.29,304.66,305.15,7306.0,288.9241,288.9241,288.3278,288.7916,7306.0
2018-12-10 15:20:00,305.17,305.62,305.15,305.45,8149.0,288.8105,289.2364,288.7916,289.0755,8149.0
2018-12-10 15:25:00,305.45,306.5,305.45,306.5,10308.0,289.0755,290.0692,289.0755,290.0692,10308.0
2018-12-10 15:30:00,306.63,307.91,306.63,307.91,15205.0,290.1922,291.4036,290.1922,291.4036,15205.0
2018-12-10 15:35:00,308.09,308.54,307.89,307.9,13517.0,291.574,291.9998,291.3847,291.3941,13517.0
2018-12-10 15:40:00,307.92,308.26,307.63,308.15,15505.0,291.4131,291.7348,291.1386,291.6307,15505.0
2018-12-10 15:45:00,308.06,308.36,307.77,307.85,17593.0,291.5456,291.8295,291.2711,291.3468,17593.0
2018-12-10 15:50:00,307.82,308.04,307.12,308.0,14330.0,291.3184,291.5266,290.656,291.4888,14330.0
2018-12-10 15:55:00,307.88,308.1,307.2,307.31,38371.0,291.3752,291.5834,290.7317,290.8358,38371.0
2018-12-11 09:30:00,310.96,311.92,309.8,310.82,13785.0,294.2901,295.1986,293.1923,294.1576,13785.0
2018-12-11 09:35:00,310.78,312.27,310.78,311.71,9100.0,294.1198,295.5299,294.1198,294.9999,9100.0
2018-12-11 09:40:00,311.71,311.85,311.09,311.34,1950.0,294.9999,295.1324,294.4131,294.6497,1950.0
2018-12-11 09:45:00,311.52,311.67,310.47,310.5,10008.0,294.8201,294.962,293.8264,293.8548,10008.0
2018-12-11 09:50:00,310.7,310.82,309.9,310.57,3550.0,294.044,294.1576,293.2869,293.921,3550.0
2018-12-11 09:55:00,310.7,311.96,310.7,311.58,4775.0,294.044,295.2365,294.044,294.8769,4775.0
2018-12-11 10:00:00,311.56,311.76,311.14,311.28,4495.0,294.8579,295.0472,294.4605,294.5929,4495.0
2018-12-11 10:05:00,311.29,312.71,310.87,312.39,10387.0,294.6024,295.9463,294.2049,295.6434,10387.0
2018-12-11 10:10:00,312.19,312.19,311.13,311.23,6212.0,295.4542,295.4542,294.451,294.5456,6212.0
2018-12-11 10:15:00,311.2,311.81,311.0,311.76,8091.0,294.5172,295.0945,294.328,295.0472,8091.0
2018-12-11 10:20:00,311.81,312.15,311.39,312.07,8303.0,295.0945,295.4163,294.6971,295.3406,8303.0
2018-12-11 10:25:00,312.15,312.69,311.82,312.69,6939.0,295.4163,295.9274,295.104,295.9274,6939.0
2018-12-11 10:30:00,312.56,313.02,311.8,312.05,10531.0,295.8043,296.2397,295.0851,295.3217,10531.0
2018-12-11 10:35:00,311.73,311.73,310.97,311.41,4028.0,295.0188,295.0188,294.2996,294.716,4028.0
2018-12-11 10:40:00,311.41,311.62,310.44,310.44,9031.0,294.716,294.9147,293.798,293.798,9031.0
2018-12-11 10:45:00,310.71,310.89,310.11,310.11,3800.0,294.0535,294.2239,293.4857,293.4857,3800.0
2018-12-11 10:50:00,310.0,310.58,310.0,310.49,7635.0,293.3816,293.9305,293.3816,293.8453,7635.0
2018-12-11 10:55:00,310.36,310.37,309.44,309.63,3200.0,293.7223,293.7317,292.8516,293.0314,3200.0
2018-12-11 11:00:00,309.52,309.78,309.06,309.36,2414.0,292.9273,293.1734,292.492,292.7759,2414.0
2018-12-11 11:05:00,309.19,309.29,309.02,309.16,2300.0,292.615,292.7096,292.4541,292.5866,2300.0
2018-12-11 11:10:00,309.02,309.02,308.43,308.44,2824.0,292.4541,292.4541,291.8957,291.9052,2824.0
2018-12-11 11:15:00,308.41,308.41,307.61,307.93,3100.0,291.8768,291.8768,291.1197,291.4225,3100.0
2018-12-11 11:20:00,307.95,307.95,307.33,307.35,3241.0,291.4415,291.4415,290.8547,290.8736,3241.0
2018-12-11 11:25:00,307.59,307.59,306.9,306.93,2757.0,291.1008,291.1008,290.4477,290.4761,2757.0
2018-12-11 11:30:00,307.03,307.12,306.52,306.66,4167.0,290.5708,290.656,290.0881,290.2206,4167.0
2018-12-11 11:35:00,306.52,306.89,306.52,306.86,3258.0,290.0881,290.4383,290.0881,290.4099,3258.0
2018-12-11 11:40:00,306.98,307.16,306.29,306.65,4131.0,290.5235,290.6938,289.8705,290.2112,4131.0
2018-12-11 11:45:00,306.64,306.7,306.25,306.57,5710.0,290.2017,290.2585,289.8326,290.1354,5710.0
2018-12-11 11:50:00,306.71,307.55,306.71,307.38,3485.0,290.2679,291.0629,290.2679,290.902,3485.0
2018-12-11 11:55:00,307.46,308.09,307.35,307.86,8407.0,290.9777,291.574,290.8736,291.3563,8407.0
2018-12-11 12:00:00,307.97,307.97,306.9,306.9,3319.0,291.4604,291.4604,290.4477,290.4477,3319.0
2018-12-11 12:05:00,306.87,307.06,306.07,306.4,3241.0,290.4194,290.5992,289.6622,289.9746,3241.0
2018-12-11 12:10:00,306.27,306.27,306.04,306.05,600.0,289.8515,289.8515,289.6339,289.6433,600.0
2018-12-11 12:15:00,306.03,306.12,305.7,305.72,3164.0,289.6244,289.7096,289.3121,289.331,3164.0
2018-12-11 12:20:00,305.79,306.44,305.69,306.38,2510.0,289.3973,290.0124,289.3026,289.9556,2510.0
2018-12-11 12:25:00,306.47,306.77,306.44,306.44,2783.0,290.0408,290.3247,290.0124,290.0124,2783.0
2018-12-11 12:30:00,306.42,306.91,306.04,306.09,7951.0,289.9935,290.4572,289.6339,289.6812,7951.0
2018-12-11 12:35:00,306.0,306.13,304.93,304.94,9001.0,289.596,289.719,288.5834,288.5928,9001.0
2018-12-11 12:40:00,304.8,305.94,304.43,305.94,10100.0,288.4603,289.5392,288.1102,289.5392,10100.0
2018-12-11 12:45:00,305.95,306.33,305.52,305.9,3588.0,289.5487,289.9083,289.1417,289.5014,3588.0
2018-12-11 12:50:00,305.9,306.21,305.81,306.13,2636.0,289.5014,289.7947,289.4162,289.719,2636.0
2018-12-11 12:55:00,306.22,306.23,305.77,305.87,2600.0,289.8042,289.8137,289.3783,289.473,2600.0
2018-12-11 13:00:00,305.75,306.34,305.66,306.34,2249.0,289.3594,289.9178,289.2742,289.9178,2249.0
2018-12-11 13:05:00,306.35,306.35,305.58,305.59,3000.0,289.9272,289.9272,289.1985,289.208,3000.0
2018-12-11 13:10:00,305.59,305.74,305.36,305.53,3500.0,289.208,289.3499,288.9903,289.1512,3500.0
2018-12-11 13:15:00,305.55,306.49,305.55,306.14,5900.0,289.1701,290.0597,289.1701,289.7285,5900.0
2018-12-11 13:20:00,306.12,306.35,305.98,306.04,1400.0,289.7096,289.9272,289.5771,289.6339,1400.0
2018-12-11 13:25:00,305.94,306.11,305.47,305.52,5375.0,289.5392,289.7001,289.0944,289.1417,5375.0
2018-12-11 13:30:00,305.51,305.62,305.12,305.13,3690.0,289.1323,289.2364,288.7632,288.7726,3690.0
2018-12-11 13:35:00,305.0,305.66,304.93,305.6,9463.0,288.6496,289.2742,288.5834,289.2174,9463.0
2018-12-11 13:40:00,305.47,305.47,304.58,304.58,4100.0,289.0944,289.0944,288.2521,288.2521,4100.0
2018-12-11 13:45:00,304.28,304.91,304.28,304.51,3490.0,287.9682,288.5644,287.9682,288.1859,3490.0
2018-12-11 13:50:00,304.74,304.74,303.6,303.98,9767.0,288.4035,288.4035,287.3247,287.6843,9767.0
2018-12-11 13:55:00,303.98,304.59,303.97,304.52,7329.0,287.6843,288.2616,287.6748,288.1953,7329.0
2018-12-11 14:00:00,304.49,305.34,304.43,305.02,5805.0,288.1669,288.9714,288.1102,288.6685,5805.0
2018-12-11 14:05:00,304.97,305.06,304.7,304.84,6161.0,288.6212,288.7064,288.3657,288.4982,6161.0
2018-12-11 14:10:00,304.81,305.1,304.54,305.07,7022.0,288.4698,288.7442,288.2143,288.7159,7022.0
2018-12-11 14:15:00,305.07,305.63,304.68,305.59,5405.0,288.7159,289.2458,288.3468,289.208,5405.0
2018-12-11 14:20:00,305.44,305.98,305.37,305.72,3600.0,289.066,289.5771,288.9998,289.331,3600.0
2018-12-11 14:25:00,305.78,307.45,305.78,307.35,14904.0,289.3878,290.9683,289.3878,290.8736,14904.0
2018-12-11 14:30:00,307.25,307.96,307.14,307.6,4667.0,290.779,291.4509,290.6749,291.1102,4667.0
2018-12-11 14:35:00,307.63,307.84,307.11,307.29,5500.0,291.1386,291.3374,290.6465,290.8168,5500.0
2018-12-11 14:40:00,307.42,308.41,307.33,307.84,6221.0,290.9399,291.8768,290.8547,291.3374,6221.0
2018-12-11 14:45:00,308.15,308.55,307.7,307.7,5492.0,291.6307,292.0093,291.2049,291.2049,5492.0
2018-12-11 14:50:00,307.7,307.76,307.2,307.26,5396.0,291.2049,291.2616,290.7317,290.7885,5396.0
2018-12-11 14:55:00,307.48,307.61,307.18,307.3,4883.0,290.9967,291.1197,290.7127,290.8263,4883.0
2018-12-11 15:00:00,307.3,307.38,306.4,306.85,5600.0,290.8263,290.902,289.9746,290.4004,5600.0
2018-12-11 15:05:00,306.8,307.36,306.64,307.36,5594.0,290.3531,290.8831,290.2017,290.8831,5594.0
2018-12-11 15:10:00,307.36,308.92,307.28,308.75,7242.0,290.8831,292.3595,290.8074,292.1986,7242.0
2018-12-11 15:15:00,308.64,308.64,307.89,308.01,7780.0,292.0945,292.0945,291.3847,291.4982,7780.0
2018-12-11 15:20:00,308.01,308.24,307.95,308.12,10244.0,291.4982,291.7159,291.4415,291.6023,10244.0
2018-12-11 15:25:00,308.12,308.26,307.65,307.73,7150.0,291.6023,291.7348,291.1575,291.2333,7150.0
2018-12-11 15:30:00,307.73,308.86,307.6,308.43,9056.0,291.2333,292.3027,291.1102,291.8957,9056.0
2018-12-11 15:35:00,308.3,308.32,307.83,308.24,14965.0,291.7727,291.7916,291.3279,291.7159,14965.0
2018-12-11 15:40:00,308.22,308.22,307.51,307.82,18820.0,291.697,291.697,291.025,291.3184,18820.0
2018-12-11 15:45:00,307.73,307.92,306.67,306.67,12723.0,291.2333,291.4131,290.2301,290.2301,12723.0
2018-12-11 15:50:00,306.61,306.84,306.37,306.64,16191.0,290.1733,290.391,289.9462,290.2017,16191.0
2018-12-11 15:55:00,306.51,306.53,306.08,306.09,45946.0,290.0787,290.0976,289.6717,289.6812,45946.0
2018-12-12 09:30:00,307.11,313.0,307.11,310.05,20615.0,290.6465,296.2207,290.6465,293.4289,20615.0
2018-12-12 09:35:00,310.17,310.95,309.76,310.81,3416.0,293.5425,294.2806,293.1544,294.1481,3416.0
2018-12-12 09:40:00,310.91,311.22,309.92,310.89,4300.0,294.2428,294.5362,293.3059,294.2239,4300.0
2018-12-12 09:45:00,310.59,311.39,310.04,310.3,4800.0,293.9399,294.6971,293.4194,293.6655,4800.0
2018-12-12 09:50:00,310.69,311.39,310.68,311.2,3397.0,294.0346,294.6971,294.0251,294.5172,3397.0
2018-12-12 09:55:00,310.72,313.07,310.49,313.07,18877.0,294.063,296.287,293.8453,296.287,18877.0
2018-12-12 10:00:00,312.72,313.13,310.79,310.8,6017.0,295.9558,296.3438,294.1292,294.1387,6017.0
2018-12-12 10:05:00,311.27,311.27,310.53,311.0,4303.0,294.5835,294.5835,293.8832,294.328,4303.0
2018-12-12 10:10:00,310.97,311.86,310.27,311.27,11751.0,294.2996,295.1419,293.6371,294.5835,11751.0
2018-12-12 10:15:00,311.62,312.82,311.37,312.82,11814.0,294.9147,296.0504,294.6781,296.0504,11814.0
2018-12-12 10:20:00,312.81,314.01,312.54,313.05,14610.0,296.0409,297.1766,295.7854,296.2681,14610.0
2018-12-12 10:25:00,313.03,313.06,312.3,312.45,3423.0,296.2491,296.2775,295.5583,295.7002,3423.0
2018-12-12 10:30:00,312.5,312.99,312.37,312.72,5688.0,295.7475,296.2113,295.6245,295.9558,5688.0
2018-12-12 10:35:00,312.7,312.7,311.52,312.32,4890.0,295.9368,295.9368,294.8201,295.5772,4890.0
2018-12-12 10:40:00,312.33,312.58,311.8,312.33,7167.0,295.5867,295.8233,295.0851,295.5867,7167.0
2018-12-12 10:45:00,312.33,313.24,311.82,313.09,5300.0,295.5867,296.4479,295.104,296.3059,5300.0
2018-12-12 10:50:00,313.06,313.73,312.78,312.93,3400.0,296.2775,296.9116,296.0125,296.1545,3400.0
2018-12-12 10:55:00,312.91,313.57,312.75,312.99,3300.0,296.1356,296.7602,295.9841,296.2113,3300.0
2018-12-12 11:00:00,312.99,312.99,311.99,312.61,3142.0,296.2113,296.2113,295.2649,295.8516,3142.0
2018-12-12 11:05:00,313.02,313.43,312.84,313.43,3054.0,296.2397,296.6277,296.0693,296.6277,3054.0
2018-12-12 11:10:00,313.2,313.65,312.96,312.96,2100.0,296.41,296.8359,296.1829,296.1829,2100.0
2018-12-12 11:15:00,313.11,313.34,312.55,312.98,6459.0,296.3248,296.5425,295.7949,296.2018,6459.0
2018-12-12 11:20:00,312.96,313.52,312.57,313.36,5146.0,296.1829,296.7129,295.8138,296.5614,5146.0
2018-12-12 11:25:00,313.34,313.37,313.0,313.37,3833.0,296.5425,296.5709,296.2207,296.5709,3833.0
2018-12-12 11:30:00,313.44,313.45,311.93,311.93,2000.0,296.6372,296.6466,295.2081,295.2081,2000.0
2018-12-12 11:35:00,312.02,312.84,311.93,312.35,13363.0,295.2933,296.0693,295.2081,295.6056,13363.0
2018-12-12 11:40:00,312.53,313.48,312.53,313.47,11842.0,295.7759,296.675,295.7759,296.6655,11842.0
2018-12-12 11:45:00,313.46,313.93,312.99,313.93,7600.0,296.6561,297.1009,296.2113,297.1009,7600.0
2018-12-12 11:50:00,313.93,314.35,313.65,313.92,5639.0,297.1009,297.4984,296.8359,297.0914,5639.0
2018-12-12 11:55:00,313.88,314.04,313.63,314.03,2481.0,297.0536,297.205,296.817,297.1955,2481.0
2018-12-12 12:00:00,314.31,315.05,313.93,313.93,16090.0,297.4605,298.1608,297.1009,297.1009,16090.0
2018-12-12 12:05:00,313.74,313.85,313.47,313.83,7182.0,296.9211,297.0252,296.6655,297.0062,7182.0
2018-12-12 12:10:00,313.96,314.54,313.96,314.17,2573.0,297.1293,297.6782,297.1293,297.328,2573.0
2018-12-12 12:15:00,314.26,314.91,314.0,314.91,2700.0,297.4132,298.0284,297.1671,298.0284,2700.0
2018-12-12 12:20:00,314.71,314.71,313.8,314.32,3211.0,297.8391,297.8391,296.9779,297.47,3211.0
2018-12-12 12:25:00,314.36,314.48,314.24,314.48,1400.0,297.5078,297.6214,297.3943,297.6214,1400.0
2018-12-12 12:30:00,314.48,314.48,314.08,314.19,6800.0,297.6214,297.6214,297.2428,297.3469,6800.0
2018-12-12 12:35:00,314.2,314.2,313.62,313.62,7195.0,297.3564,297.3564,296.8075,296.8075,7195.0
2018-12-12 12:40:00,313.7,314.55,313.63,314.45,1989.0,296.8832,297.6876,296.817,297.593,1989.0
2018-12-12 12:45:00,314.71,314.71,314.04,314.13,3450.0,297.8391,297.8391,297.205,297.2902,3450.0
2018-12-12 12:50:00,314.31,314.59,314.31,314.33,2276.0,297.4605,297.7255,297.4605,297.4794,2276.0
2018-12-12 12:55:00,314.44,314.93,314.44,314.62,4100.0,297.5835,298.0473,297.5835,297.7539,4100.0
2018-12-12 13:00:00,314.78,314.9,314.58,314.65,2771.0,297.9053,298.0189,297.716,297.7823,2771.0
2018-12-12 13:05:00,314.45,314.45,314.26,314.43,1200.0,297.593,297.593,297.4132,297.5741,1200.0
2018-12-12 13:10:00,314.41,314.73,314.39,314.42,3670.0,297.5552,297.858,297.5362,297.5646,3670.0
2018-12-12 13:15:00,314.38,314.58,314.24,314.34,4041.0,297.5268,297.716,297.3943,297.4889,4041.0
2018-12-12 13:20:00,314.26,314.48,314.1,314.29,8089.0,297.4132,297.6214,297.2618,297.4416,8089.0
2018-12-12 13:25:00,314.36,314.49,314.0,314.49,9105.0,297.5078,297.6309,297.1671,297.6309,9105.0
2018-12-12 13:30:00,314.5,314.87,314.5,314.78,4000.0,297.6403,297.9905,297.6403,297.9053,4000.0
2018-12-12 13:35:00,314.94,314.97,314.63,314.79,3124.0,298.0567,298.0851,297.7634,297.9148,3124.0
2018-12-12 13:40:00,314.88,314.88,314.66,314.73,994.0,298.0,298.0,297.7918,297.858,994.0
2018-12-12 13:45:00,314.63,314.8,314.49,314.68,1357.0,297.7634,297.9242,297.6309,297.8107,1357.0
2018-12-12 13:50:00,314.62,314.88,314.58,314.58,1262.0,297.7539,298.0,297.716,297.716,1262.0
2018-12-12 13:55:00,314.58,314.58,314.28,314.52,1600.0,297.716,297.716,297.4321,297.6593,1600.0
2018-12-12 14:00:00,314.66,314.73,314.26,314.26,3020.0,297.7918,297.858,297.4132,297.4132,3020.0
2018-12-12 14:05:00,314.06,314.21,313.46,313.47,2100.0,297.2239,297.3659,296.6561,296.6655,2100.0
2018-12-12 14:10:00,313.44,313.54,312.81,313.21,2598.0,296.6372,296.7318,296.0409,296.4195,2598.0
2018-12-12 14:15:00,313.21,313.53,313.02,313.53,3437.0,296.4195,296.7223,296.2397,296.7223,3437.0
2018-12-12 14:20:00,313.27,313.27,312.92,313.14,1200.0,296.4763,296.4763,296.145,296.3532,1200.0
2018-12-12 14:25:00,313.07,313.44,312.56,312.66,4170.0,296.287,296.6372,295.8043,295.899,4170.0
2018-12-12 14:30:00,312.77,312.77,312.22,312.24,2200.0,296.0031,296.0031,295.4826,295.5015,2200.0
2018-12-12 14:35:00,312.55,312.77,312.3,312.52,2849.0,295.7949,296.0031,295.5583,295.7665,2849.0
2018-12-12 14:40:00,312.55,312.73,311.62,311.81,4146.0,295.7949,295.9652,294.9147,295.0945,4146.0
2018-12-12 14:45:00,312.15,312.17,311.29,311.73,3177.0,295.4163,295.4352,294.6024,295.0188,3177.0
2018-12-12 14:50:00,311.72,311.93,311.12,311.75,1722.0,295.0094,295.2081,294.4415,295.0378,1722.0
2018-12-12 14:55:00,312.13,312.56,312.01,312.56,4856.0,295.3974,295.8043,295.2838,295.8043,4856.0
2018-12-12 15:00:00,312.49,313.04,312.26,312.89,5450.0,295.7381,296.2586,295.5204,296.1166,5450.0
2018-12-12 15:05:00,312.99,313.36,312.75,313.36,3500.0,296.2113,296.5614,295.9841,296.5614,3500.0
2018-12-12 15:10:00,312.95,313.3,312.55,312.55,5738.0,296.1734,296.5047,295.7949,295.7949,5738.0
2018-12-12 15:15:00,312.52,312.69,311.75,312.07,9562.0,295.7665,295.9274,295.0378,295.3406,9562.0
2018-12-12 15:20:00,312.09,312.61,312.0,312.55,3700.0,295.3595,295.8516,295.2743,295.7949,3700.0
2018-12-12 15:25:00,312.61,312.82,312.04,312.05,5861.0,295.8516,296.0504,295.3122,295.3217,5861.0
2018-12-12 15:30:00,312.13,312.7,312.13,312.54,4324.0,295.3974,295.9368,295.3974,295.7854,4324.0
2018-12-12 15:35:00,312.59,313.17,312.44,313.15,4899.0,295.8327,296.3816,295.6908,296.3627,4899.0
2018-12-12 15:40:00,313.29,313.66,313.15,313.24,10883.0,296.4952,296.8454,296.3627,296.4479,10883.0
2018-12-12 15:45:00,313.23,313.24,312.17,312.28,19048.0,296.4384,296.4479,295.4352,295.5393,19048.0
2018-12-12 15:50:00,312.23,312.23,311.18,311.36,12027.0,295.492,295.492,294.4983,294.6687,12027.0
2018-12-12 15:55:00,311.42,311.42,310.14,310.55,38880.0,294.7254,294.7254,293.5141,293.9021,38880.0
2018-12-13 09:30:00,312.6,315.23,311.34,314.04,11886.0,295.8422,298.3312,294.6497,297.205,11886.0
2018-12-13 09:35:00,314.37,318.76,313.92,316.0,21884.0,297.5173,301.672,297.0914,299.0599,21884.0
2018-12-13 09:40:00,315.81,318.05,315.68,317.14,16450.0,298.8801,301.0,298.7571,300.1388,16450.0
2018-12-13 09:45:00,316.75,316.76,315.96,316.16,7324.0,299.7697,299.7792,299.0221,299.2113,7324.0
2018-12-13 09:50:00,316.04,316.73,315.68,315.76,23610.0,299.0978,299.7508,298.7571,298.8328,23610.0
2018-12-13 09:55:00,315.65,316.04,315.03,315.44,15412.0,298.7287,299.0978,298.1419,298.5299,15412.0
2018-12-13 10:00:00,315.15,316.75,315.14,316.75,5335.0,298.2555,299.7697,298.246,299.7697,5335.0
2018-12-13 10:05:00,316.84,317.22,315.3,315.47,4819.0,299.8549,300.2145,298.3974,298.5583,4819.0
2018-12-13 10:10:00,315.08,316.59,315.07,316.35,5628.0,298.1892,299.6183,298.1798,299.3912,5628.0
2018-12-13 10:15:00,316.35,316.35,315.11,316.0,6391.0,299.3912,299.3912,298.2176,299.0599,6391.0
2018-12-13 10:20:00,316.02,316.11,315.39,316.0,7876.0,299.0788,299.164,298.4826,299.0599,7876.0
2018-12-13 10:25:00,315.81,315.81,314.99,315.13,14413.0,298.8801,298.8801,298.1041,298.2366,14413.0
2018-12-13 10:30:00,314.85,314.9,314.36,314.5,6575.0,297.9716,298.0189,297.5078,297.6403,6575.0
2018-12-13 10:35:00,314.46,315.24,312.85,313.5,14456.0,297.6025,298.3407,296.0788,296.6939,14456.0
2018-12-13 10:40:00,313.51,314.03,313.11,313.85,6231.0,296.7034,297.1955,296.3248,297.0252,6231.0
2018-12-13 10:45:00,314.02,314.44,313.06,313.25,13567.0,297.1861,297.5835,296.2775,296.4573,13567.0
2018-12-13 10:50:00,313.34,313.34,312.36,312.62,6509.0,296.5425,296.5425,295.6151,295.8611,6509.0
2018-12-13 10:55:00,312.93,313.48,312.84,313.33,3469.0,296.1545,296.675,296.0693,296.5331,3469.0
2018-12-13 11:00:00,313.32,314.24,313.32,313.84,7800.0,296.5236,297.3943,296.5236,297.0157,7800.0
2018-12-13 11:05:00,313.96,314.41,313.91,314.14,6610.0,297.1293,297.5552,297.082,297.2996,6610.0
2018-12-13 11:10:00,314.01,314.02,313.52,313.53,4050.0,297.1766,297.1861,296.7129,296.7223,4050.0
2018-12-13 11:15:00,313.63,313.94,313.22,313.53,7417.0,296.817,297.1104,296.4289,296.7223,7417.0
2018-12-13 11:20:00,313.41,313.83,312.98,313.74,5142.0,296.6088,297.0062,296.2018,296.9211,5142.0
2018-12-13 11:25:00,313.67,314.39,313.67,314.11,4241.0,296.8548,297.5362,296.8548,297.2712,4241.0
2018-12-13 11:30:00,314.09,315.22,313.97,315.05,11530.0,297.2523,298.3217,297.1387,298.1608,11530.0
2018-12-13 11:35:00,315.42,315.42,314.9,315.29,3718.0,298.511,298.511,298.0189,298.388,3718.0
2018-12-13 11:40:00,315.29,316.85,314.92,316.09,12862.0,298.388,299.8644,298.0378,299.1451,12862.0
2018-12-13 11:45:00,316.18,316.18,315.44,315.44,3088.0,299.2303,299.2303,298.5299,298.5299,3088.0
2018-12-13 11:50:00,315.25,315.57,314.8,315.15,3148.0,298.3501,298.653,297.9242,298.2555,3148.0
2018-12-13 11:55:00,315.49,315.52,314.68,314.77,9023.0,298.5773,298.6056,297.8107,297.8959,9023.0
2018-12-13 12:00:00,314.72,314.86,313.6,313.6,13400.0,297.8485,297.981,296.7886,296.7886,13400.0
2018-12-13 12:05:00,313.56,314.05,313.41,314.05,2300.0,296.7507,297.2145,296.6088,297.2145,2300.0
2018-12-13 12:10:00,313.88,313.89,312.79,313.54,6391.0,297.0536,297.063,296.022,296.7318,6391.0
2018-12-13 12:15:00,313.36,313.56,312.83,313.24,4660.0,296.5614,296.7507,296.0599,296.4479,4660.0
2018-12-13 12:20:00,313.14,313.14,312.46,312.53,2860.0,296.3532,296.3532,295.7097,295.7759,2860.0
2018-12-13 12:25:00,312.41,312.66,312.16,312.39,5903.0,295.6624,295.899,295.4258,295.6434,5903.0
2018-12-13 12:30:00,312.16,312.52,312.08,312.52,5997.0,295.4258,295.7665,295.3501,295.7665,5997.0
2018-12-13 12:35:00,312.68,313.73,312.67,313.73,4698.0,295.9179,296.9116,295.9084,296.9116,4698.0
2018-12-13 12:40:00,313.82,313.82,313.11,313.22,4784.0,296.9968,296.9968,296.3248,296.4289,4784.0
2018-12-13 12:45:00,313.34,314.01,313.26,313.98,9746.0,296.5425,297.1766,296.4668,297.1482,9746.0
2018-12-13 12:50:00,314.03,314.25,313.52,313.62,9600.0,297.1955,297.4037,296.7129,296.8075,9600.0
2018-12-13 12:55:00,313.47,313.47,313.28,313.47,1200.0,296.6655,296.6655,296.4857,296.6655,1200.0
2018-12-13 13:00:00,313.37,313.47,312.77,313.08,8468.0,296.5709,296.6655,296.0031,296.2965,8468.0
2018-12-13 13:05:00,312.8,313.19,312.54,313.09,5288.0,296.0315,296.4006,295.7854,296.3059,5288.0
2018-12-13 13:10:00,313.0,313.65,312.91,313.43,7907.0,296.2207,296.8359,296.1356,296.6277,7907.0
2018-12-13 13:15:00,313.55,313.86,313.19,313.22,4097.0,296.7413,297.0346,296.4006,296.4289,4097.0
2018-12-13 13:20:00,313.25,313.87,313.25,313.87,5500.0,296.4573,297.0441,296.4573,297.0441,5500.0
2018-12-13 13:25:00,313.79,313.9,313.1,313.9,3966.0,296.9684,297.0725,296.3154,297.0725,3966.0
2018-12-13 13:30:00,314.03,314.32,313.84,313.91,8166.0,297.1955,297.47,297.0157,297.082,8166.0
2018-12-13 13:35:00,313.9,314.67,313.89,314.63,5471.0,297.0725,297.8012,297.063,297.7634,5471.0
2018-12-13 13:40:00,314.74,314.93,313.86,313.87,5992.0,297.8675,298.0473,297.0346,297.0441,5992.0
2018-12-13 13:45:00,313.72,313.87,313.46,313.74,3700.0,296.9021,297.0441,296.6561,296.9211,3700.0
2018-12-13 13:50:00,313.71,314.15,313.41,313.41,4144.0,296.8927,297.3091,296.6088,296.6088,4144.0
2018-12-13 13:55:00,313.54,313.62,312.58,313.17,2900.0,296.7318,296.8075,295.8233,296.3816,2900.0
2018-12-13 14:00:00,313.31,313.31,312.96,312.96,1886.0,296.5141,296.5141,296.1829,296.1829,1886.0
2018-12-13 14:05:00,312.81,313.03,312.42,312.66,4700.0,296.0409,296.2491,295.6718,295.899,4700.0
2018-12-13 14:10:00,312.4,312.6,312.34,312.39,2696.0,295.6529,295.8422,295.5961,295.6434,2696.0
2018-12-13 14:15:00,312.41,312.7,312.41,312.63,2603.0,295.6624,295.9368,295.6624,295.8706,2603.0
2018-12-13 14:20:00,312.63,313.02,312.6,312.93,4733.0,295.8706,296.2397,295.8422,296.1545,4733.0
2018-12-13 14:25:00,313.07,313.09,312.59,313.09,5128.0,296.287,296.3059,295.8327,296.3059,5128.0
2018-12-13 14:30:00,312.96,312.96,312.59,312.86,5500.0,296.1829,296.1829,295.8327,296.0882,5500.0
2018-12-13 14:35:00,312.76,312.91,312.44,312.74,4556.0,295.9936,296.1356,295.6908,295.9747,4556.0
2018-12-13 14:40:00,312.85,313.06,312.73,312.88,3297.0,296.0788,296.2775,295.9652,296.1072,3297.0
2018-12-13 14:45:00,312.95,313.33,312.75,312.75,6402.0,296.1734,296.5331,295.9841,295.9841,6402.0
2018-12-13 14:50:00,312.85,313.5,312.85,313.33,7248.0,296.0788,296.6939,296.0788,296.5331,7248.0
2018-12-13 14:55:00,313.33,313.78,313.32,313.6,4915.0,296.5331,296.9589,296.5236,296.7886,4915.0
2018-12-13 15:00:00,313.69,313.73,313.26,313.33,3800.0,296.8738,296.9116,296.4668,296.5331,3800.0
2018-12-13 15:05:00,313.33,313.36,312.8,312.8,5500.0,296.5331,296.5614,296.0315,296.0315,5500.0
2018-12-13 15:10:00,312.96,313.78,312.96,313.55,7161.0,296.1829,296.9589,296.1829,296.7413,7161.0
2018-12-13 15:15:00,313.67,314.14,313.6,313.77,5960.0,296.8548,297.2996,296.7886,296.9495,5960.0
2018-12-13 15:20:00,313.78,314.07,313.39,313.64,10847.0,296.9589,297.2334,296.5898,296.8264,10847.0
2018-12-13 15:25:00,313.65,313.75,312.16,312.16,35866.0,296.8359,296.9305,295.4258,295.4258,35866.0
2018-12-13 15:30:00,312.23,312.74,312.05,312.55,8416.0,295.492,295.9747,295.3217,295.7949,8416.0
2018-12-13 15:35:00,312.37,312.59,312.05,312.48,8224.0,295.6245,295.8327,295.3217,295.7286,8224.0
2018-12-13 15:40:00,312.62,313.92,312.49,313.83,8819.0,295.8611,297.0914,295.7381,297.0062,8819.0
2018-12-13 15:45:00,313.95,313.95,313.0,313.1,11009.0,297.1198,297.1198,296.2207,296.3154,11009.0
2018-12-13 15:50:00,313.06,313.06,312.6,312.74,13348.0,296.2775,296.2775,295.8422,295.9747,13348.0
2018-12-13 15:55:00,312.79,313.1,312.26,312.5,51082.0,296.022,296.3154,295.5204,295.7475,51082.0
2018-12-14 09:30:00,309.81,309.81,306.84,308.0,14392.0,293.2018,293.2018,290.391,291.4888,14392.0
2018-12-14 09:35:00,308.4,308.81,306.01,306.25,5384.0,291.8673,292.2554,289.6055,289.8326,5384.0
2018-12-14 09:40:00,306.4,306.77,305.6,306.77,7976.0,289.9746,290.3247,289.2174,290.3247,7976.0
2018-12-14 09:45:00,307.49,308.62,307.48,308.45,4538.0,291.0061,292.0755,290.9967,291.9147,4538.0
2018-12-14 09:50:00,307.88,307.89,307.15,307.4,5526.0,291.3752,291.3847,290.6843,290.9209,5526.0
2018-12-14 09:55:00,307.4,307.51,306.62,307.51,5616.0,290.9209,291.025,290.1828,291.025,5616.0
2018-12-14 10:00:00,307.53,307.7,306.91,306.91,5688.0,291.044,291.2049,290.4572,290.4572,5688.0
2018-12-14 10:05:00,306.75,307.32,306.32,307.0,6409.0,290.3058,290.8452,289.8988,290.5424,6409.0
2018-12-14 10:10:00,306.84,306.84,306.02,306.56,4000.0,290.391,290.391,289.6149,290.126,4000.0
2018-12-14 10:15:00,306.56,306.68,305.88,305.96,4756.0,290.126,290.2395,289.4824,289.5581,4756.0
2018-12-14 10:20:00,306.16,306.16,305.33,305.7,6372.0,289.7474,289.7474,288.9619,289.3121,6372.0
2018-12-14 10:25:00,305.27,305.28,304.29,304.31,3105.0,288.9051,288.9146,287.9777,287.9966,3105.0
2018-12-14 10:30:00,304.4,304.41,302.9,303.11,7820.0,288.0818,288.0912,286.6622,286.8609,7820.0
2018-12-14 10:35:00,303.41,303.74,303.23,303.33,5354.0,287.1448,287.4572,286.9745,287.0691,5354.0
2018-12-14 10:40:00,303.33,303.41,302.72,303.26,3320.0,287.0691,287.1448,286.4918,287.0029,3320.0
2018-12-14 10:45:00,303.16,303.9,303.03,303.22,3900.0,286.9082,287.6086,286.7852,286.965,3900.0
2018-12-14 10:50:00,303.21,303.41,302.9,303.41,4300.0,286.9556,287.1448,286.6622,287.1448,4300.0
2018-12-14 10:55:00,303.35,303.35,301.89,302.14,6001.0,287.0881,287.0881,285.7063,285.9429,6001.0
2018-12-14 11:00:00,302.19,302.24,301.85,302.18,4312.0,285.9902,286.0376,285.6685,285.9808,4312.0
2018-12-14 11:05:00,302.34,302.38,300.64,301.09,12918.0,286.1322,286.1701,284.5233,284.9492,12918.0
2018-12-14 11:10:00,300.95,301.5,300.49,300.71,14134.0,284.8167,285.3372,284.3814,284.5896,14134.0
2018-12-14 11:15:00,300.89,301.08,300.25,300.5,9900.0,284.7599,284.9397,284.1542,284.3908,9900.0
2018-12-14 11:20:00,300.65,300.65,299.23,299.23,8616.0,284.5328,284.5328,283.1889,283.1889,8616.0
2018-12-14 11:25:00,299.26,301.0,299.25,300.17,15041.0,283.2173,284.864,283.2078,284.0785,15041.0
2018-12-14 11:30:00,300.22,301.66,300.22,300.93,6602.0,284.1259,285.4887,284.1259,284.7978,6602.0
2018-12-14 11:35:00,300.87,300.87,299.83,300.17,20300.0,284.741,284.741,283.7568,284.0785,20300.0
2018-12-14 11:40:00,300.28,300.78,300.13,300.42,6412.0,284.1826,284.6558,284.0407,284.3151,6412.0
2018-12-14 11:45:00,300.27,300.6,299.89,299.89,13274.0,284.1732,284.4855,283.8135,283.8135,13274.0
2018-12-14 11:50:00,299.88,300.07,299.5,300.07,9563.0,283.8041,283.9839,283.4444,283.9839,9563.0
2018-12-14 11:55:00,300.31,300.6,299.25,299.35,10670.0,284.211,284.4855,283.2078,283.3025,10670.0
2018-12-14 12:00:00,299.29,299.55,298.52,298.99,8294.0,283.2457,283.4918,282.517,282.9618,8294.0
2018-12-14 12:05:00,299.11,299.59,298.75,298.81,5540.0,283.0754,283.5296,282.7347,282.7914,5540.0
2018-12-14 12:10:00,298.63,298.82,298.28,298.68,4872.0,282.6211,282.8009,282.2898,282.6684,4872.0
2018-12-14 12:15:00,298.41,299.72,298.41,299.42,6546.0,282.4129,283.6527,282.4129,283.3687,6546.0
2018-12-14 12:20:00,299.66,299.95,299.11,299.45,5394.0,283.5959,283.8703,283.0754,283.3971,5394.0
2018-12-14 12:25:00,299.55,299.89,299.4,299.88,3227.0,283.4918,283.8135,283.3498,283.8041,3227.0
2018-12-14 12:30:00,299.88,300.81,299.76,299.96,4638.0,283.8041,284.6842,283.6905,283.8798,4638.0
2018-12-14 12:35:00,299.98,300.48,299.48,300.48,11322.0,283.8987,284.3719,283.4255,284.3719,11322.0
2018-12-14 12:40:00,300.29,300.29,299.91,300.0,6000.0,284.1921,284.1921,283.8325,283.9176,6000.0
2018-12-14 12:45:00,300.21,300.32,300.0,300.19,4840.0,284.1164,284.2205,283.9176,284.0975,4840.0
2018-12-14 12:50:00,300.36,300.59,300.15,300.59,8800.0,284.2583,284.476,284.0596,284.476,8800.0
2018-12-14 12:55:00,300.7,300.7,300.36,300.41,5500.0,284.5801,284.5801,284.2583,284.3057,5500.0
2018-12-14 13:00:00,300.26,300.3,300.0,300.07,5858.0,284.1637,284.2016,283.9176,283.9839,5858.0
2018-12-14 13:05:00,300.12,300.83,300.12,300.73,8260.0,284.0312,284.7031,284.0312,284.6085,8260.0
2018-12-14 13:10:00,300.74,301.2,300.6,300.93,8481.0,284.618,285.0533,284.4855,284.7978,8481.0
2018-12-14 13:15:00,300.9,300.91,300.53,300.83,6106.0,284.7694,284.7789,284.4192,284.7031,6106.0
2018-12-14 13:20:00,300.65,300.65,300.19,300.42,5728.0,284.5328,284.5328,284.0975,284.3151,5728.0
2018-12-14 13:25:00,300.27,300.6,300.09,300.22,8900.0,284.1732,284.4855,284.0028,284.1259,8900.0
2018-12-14 13:30:00,300.15,300.25,299.55,299.55,27577.0,284.0596,284.1542,283.4918,283.4918,27577.0
2018-12-14 13:35:00,299.46,299.96,299.37,299.9,6100.0,283.4066,283.8798,283.3214,283.823,6100.0
2018-12-14 13:40:00,299.76,300.66,299.73,300.21,8440.0,283.6905,284.5423,283.6621,284.1164,8440.0
2018-12-14 13:45:00,300.2,301.08,300.2,300.87,5740.0,284.1069,284.9397,284.1069,284.741,5740.0
2018-12-14 13:50:00,300.93,301.04,300.65,300.85,7100.0,284.7978,284.9019,284.5328,284.7221,7100.0
2018-12-14 13:55:00,300.82,300.85,299.77,299.77,6387.0,284.6937,284.7221,283.7,283.7,6387.0
2018-12-14 14:00:00,299.9,299.92,299.03,299.71,26889.0,283.823,283.8419,282.9996,283.6432,26889.0
2018-12-14 14:05:00,299.78,299.95,299.7,299.77,4600.0,283.7094,283.8703,283.6337,283.7,4600.0
2018-12-14 14:10:00,299.72,300.04,299.63,300.04,7500.0,283.6527,283.9555,283.5675,283.9555,7500.0
2018-12-14 14:15:00,300.17,300.47,299.83,299.83,4543.0,284.0785,284.3624,283.7568,283.7568,4543.0
2018-12-14 14:20:00,299.94,300.36,299.91,300.36,3027.0,283.8609,284.2583,283.8325,284.2583,3027.0
2018-12-14 14:25:00,300.34,300.46,300.2,300.46,2200.0,284.2394,284.353,284.1069,284.353,2200.0
2018-12-14 14:30:00,300.46,300.46,299.53,299.8,7907.0,284.353,284.353,283.4728,283.7284,7907.0
2018-12-14 14:35:00,299.8,299.81,299.45,299.45,6150.0,283.7284,283.7378,283.3971,283.3971,6150.0
2018-12-14 14:40:00,299.58,299.82,299.39,299.59,3912.0,283.5202,283.7473,283.3403,283.5296,3912.0
2018-12-14 14:45:00,299.7,299.84,299.48,299.52,4908.0,283.6337,283.7662,283.4255,283.4634,4908.0
2018-12-14 14:50:00,299.4,299.57,299.3,299.39,4858.0,283.3498,283.5107,283.2552,283.3403,4858.0
2018-12-14 14:55:00,299.52,300.04,299.45,299.74,9477.0,283.4634,283.9555,283.3971,283.6716,9477.0
2018-12-14 15:00:00,299.8,300.05,299.56,299.7,12883.0,283.7284,283.965,283.5012,283.6337,12883.0
2018-12-14 15:05:00,299.71,299.83,299.42,299.42,6081.0,283.6432,283.7568,283.3687,283.3687,6081.0
2018-12-14 15:10:00,299.5,300.39,299.49,299.79,10276.0,283.4444,284.2867,283.435,283.7189,10276.0
2018-12-14 15:15:00,299.91,300.24,299.85,300.24,6700.0,283.8325,284.1448,283.7757,284.1448,6700.0
2018-12-14 15:20:00,300.28,300.28,299.83,299.97,9200.0,284.1826,284.1826,283.7568,283.8893,9200.0
2018-12-14 15:25:00,299.86,300.54,299.86,300.35,9808.0,283.7851,284.4287,283.7851,284.2489,9808.0
2018-12-14 15:30:00,300.36,300.81,299.77,299.8,12699.0,284.2583,284.6842,283.7,283.7284,12699.0
2018-12-14 15:35:00,299.77,300.22,299.54,300.07,13499.0,283.7,284.1259,283.4823,283.9839,13499.0
2018-12-14 15:40:00,300.01,300.01,299.72,299.81,12633.0,283.9271,283.9271,283.6527,283.7378,12633.0
2018-12-14 15:45:00,299.73,299.86,299.45,299.76,17906.0,283.6621,283.7851,283.3971,283.6905,17906.0
2018-12-14 15:50:00,299.74,300.0,299.62,300.0,16950.0,283.6716,283.9176,283.558,283.9176,16950.0
2018-12-14 15:55:00,300.02,300.39,299.52,300.28,50181.0,283.9366,284.2867,283.4634,284.1826,50181.0
2018-12-17 09:30:00,294.61,297.48,294.08,296.54,43451.0,278.8166,281.5327,278.315,280.6431,43451.0
2018-12-17 09:35:00,296.98,298.49,295.05,296.84,20114.0,281.0595,282.4886,279.233,280.927,20114.0
2018-12-17 09:40:00,297.14,298.75,295.66,296.15,30643.0,281.211,282.7347,279.8103,280.274,30643.0
2018-12-17 09:45:00,295.9,296.53,294.13,295.54,31364.0,280.0374,280.6337,278.3623,279.6967,31364.0
2018-12-17 09:50:00,295.8,298.24,295.41,296.78,23359.0,279.9428,282.252,279.5737,280.8703,23359.0
2018-12-17 09:55:00,296.71,299.0,296.71,299.0,13482.0,280.804,282.9713,280.804,282.9713,13482.0
2018-12-17 10:00:00,298.75,298.76,297.85,298.05,18267.0,282.7347,282.7441,281.8829,282.0722,18267.0
2018-12-17 10:05:00,298.02,298.36,297.2,297.52,34414.0,282.0438,282.3656,281.2677,281.5706,34414.0
2018-12-17 10:10:00,297.51,298.76,297.5,298.48,5020.0,281.5611,282.7441,281.5517,282.4791,5020.0
2018-12-17 10:15:00,298.73,299.55,298.72,298.86,12009.0,282.7157,283.4918,282.7063,282.8388,12009.0
2018-12-17 10:20:00,298.86,299.32,298.18,298.47,10937.0,282.8388,283.2741,282.1952,282.4697,10937.0
2018-12-17 10:25:00,298.49,299.14,298.12,298.42,23091.0,282.4886,283.1037,282.1384,282.4223,23091.0
2018-12-17 10:30:00,298.42,299.03,297.02,297.48,8008.0,282.4223,282.9996,281.0974,281.5327,8008.0
2018-12-17 10:35:00,297.48,298.56,297.47,298.29,38100.0,281.5327,282.5548,281.5233,282.2993,38100.0
2018-12-17 10:40:00,298.34,299.95,298.34,298.75,10521.0,282.3466,283.8703,282.3466,282.7347,10521.0
2018-12-17 10:45:00,298.86,299.03,298.29,298.29,7867.0,282.8388,282.9996,282.2993,282.2993,7867.0
2018-12-17 10:50:00,298.12,298.67,297.94,298.67,6109.0,282.1384,282.6589,281.9681,282.6589,6109.0
2018-12-17 10:55:00,298.52,299.62,298.52,298.92,5609.0,282.517,283.558,282.517,282.8955,5609.0
2018-12-17 11:00:00,298.95,299.96,298.95,299.93,12776.0,282.9239,283.8798,282.9239,283.8514,12776.0
2018-12-17 11:05:00,299.97,300.66,299.97,300.64,14697.0,283.8893,284.5423,283.8893,284.5233,14697.0
2018-12-17 11:10:00,300.69,300.74,299.86,300.17,9101.0,284.5707,284.618,283.7851,284.0785,9101.0
2018-12-17 11:15:00,300.42,300.94,300.23,300.54,8743.0,284.3151,284.8073,284.1353,284.4287,8743.0
2018-12-17 11:20:00,300.69,301.56,300.62,301.56,9268.0,284.5707,285.394,284.5044,285.394,9268.0
2018-12-17 11:25:00,301.59,302.37,301.21,302.1,12419.0,285.4224,286.1606,285.0628,285.9051,12419.0
2018-12-17 11:30:00,302.21,302.61,301.86,302.55,10745.0,286.0092,286.3877,285.6779,286.3309,10745.0
2018-12-17 11:35:00,302.44,303.16,302.44,303.05,9641.0,286.2268,286.9082,286.2268,286.8041,9641.0
2018-12-17 11:40:00,303.05,303.5,302.79,303.5,13529.0,286.8041,287.23,286.5581,287.23,13529.0
2018-12-17 11:45:00,303.48,304.96,303.31,304.96,16975.0,287.2111,288.6117,287.0502,288.6117,16975.0
2018-12-17 11:50:00,304.92,305.13,303.56,303.56,13798.0,288.5739,288.7726,287.2868,287.2868,13798.0
2018-12-17 11:55:00,303.5,304.46,303.49,304.32,11396.0,287.23,288.1386,287.2206,288.0061,11396.0
2018-12-17 12:00:00,304.23,304.26,303.84,304.1,8012.0,287.9209,287.9493,287.5518,287.7979,8012.0
2018-12-17 12:05:00,304.18,304.64,304.16,304.59,6500.0,287.8736,288.3089,287.8546,288.2616,6500.0
2018-12-17 12:10:00,304.53,304.53,303.79,303.86,10913.0,288.2048,288.2048,287.5045,287.5707,10913.0
2018-12-17 12:15:00,303.74,303.78,303.11,303.62,12386.0,287.4572,287.495,286.8609,287.3436,12386.0
2018-12-17 12:20:00,303.67,304.95,303.57,304.95,14130.0,287.3909,288.6023,287.2963,288.6023,14130.0
2018-12-17 12:25:00,304.95,305.21,304.62,304.63,14339.0,288.6023,288.8483,288.29,288.2994,14339.0
2018-12-17 12:30:00,304.34,304.36,302.65,302.65,9809.0,288.025,288.0439,286.4256,286.4256,9809.0
2018-12-17 12:35:00,302.69,303.18,302.42,303.06,5328.0,286.4634,286.9272,286.2079,286.8136,5328.0
2018-12-17 12:40:00,303.13,303.37,302.8,303.26,13021.0,286.8799,287.107,286.5675,287.0029,13021.0
2018-12-17 12:45:00,303.28,303.97,303.11,303.95,6100.0,287.0218,287.6748,286.8609,287.6559,6100.0
2018-12-17 12:50:00,303.95,303.95,302.44,302.58,17596.0,287.6559,287.6559,286.2268,286.3593,17596.0
2018-12-17 12:55:00,302.55,302.94,302.36,302.86,8020.0,286.3309,286.7,286.1511,286.6243,8020.0
2018-12-17 13:00:00,302.75,303.55,302.66,303.54,7365.0,286.5202,287.2773,286.435,287.2679,7365.0
2018-12-17 13:05:00,303.9,304.38,303.75,303.78,8392.0,287.6086,288.0628,287.4666,287.495,8392.0
2018-12-17 13:10:00,303.86,304.19,303.42,304.13,10140.0,287.5707,287.883,287.1543,287.8262,10140.0
2018-12-17 13:15:00,304.08,304.29,303.75,304.1,5889.0,287.7789,287.9777,287.4666,287.7979,5889.0
2018-12-17 13:20:00,303.86,304.04,303.21,304.02,8224.0,287.5707,287.7411,286.9556,287.7221,8224.0
2018-12-17 13:25:00,303.85,304.12,303.51,303.62,4694.0,287.5613,287.8168,287.2395,287.3436,4694.0
2018-12-17 13:30:00,303.34,303.81,302.92,302.92,7641.0,287.0786,287.5234,286.6811,286.6811,7641.0
2018-12-17 13:35:00,302.9,303.34,302.42,302.57,9651.0,286.6622,287.0786,286.2079,286.3499,9651.0
2018-12-17 13:40:00,302.68,303.39,302.68,302.78,6159.0,286.454,287.1259,286.454,286.5486,6159.0
2018-12-17 13:45:00,302.5,302.61,302.25,302.53,7701.0,286.2836,286.3877,286.047,286.312,7701.0
2018-12-17 13:50:00,302.45,302.45,301.85,301.87,8846.0,286.2363,286.2363,285.6685,285.6874,8846.0
2018-12-17 13:55:00,301.7,302.73,301.67,302.24,11068.0,285.5265,286.5013,285.4981,286.0376,11068.0
2018-12-17 14:00:00,302.23,302.26,301.15,301.18,6652.0,286.0281,286.0565,285.006,285.0344,6652.0
2018-12-17 14:05:00,301.15,301.7,301.14,301.55,7061.0,285.006,285.5265,284.9965,285.3846,7061.0
2018-12-17 14:10:00,301.52,301.95,301.09,301.52,11686.0,285.3562,285.7631,284.9492,285.3562,11686.0
2018-12-17 14:15:00,301.45,301.59,301.18,301.49,7223.0,285.2899,285.4224,285.0344,285.3278,7223.0
2018-12-17 14:20:00,301.39,302.43,301.39,302.19,6845.0,285.2331,286.2174,285.2331,285.9902,6845.0
2018-12-17 14:25:00,302.2,302.33,301.54,301.98,7970.0,285.9997,286.1227,285.3751,285.7915,7970.0
2018-12-17 14:30:00,302.0,302.51,301.83,301.96,4913.0,285.8104,286.2931,285.6495,285.7726,4913.0
2018-12-17 14:35:00,302.01,302.11,301.53,301.86,10180.0,285.8199,285.9145,285.3656,285.6779,10180.0
2018-12-17 14:40:00,301.74,302.9,301.73,301.74,7804.0,285.5644,286.6622,285.5549,285.5644,7804.0
2018-12-17 14:45:00,301.79,302.38,301.61,301.78,19325.0,285.6117,286.1701,285.4413,285.6022,19325.0
2018-12-17 14:50:00,301.81,301.85,301.11,301.32,12521.0,285.6306,285.6685,284.9681,285.1669,12521.0
2018-12-17 14:55:00,301.32,301.71,301.16,301.49,18895.0,285.1669,285.536,285.0155,285.3278,18895.0
2018-12-17 15:00:00,301.25,301.57,300.82,301.33,13367.0,285.1006,285.4035,284.6937,285.1763,13367.0
2018-12-17 15:05:00,301.32,301.79,300.88,300.93,7612.0,285.1669,285.6117,284.7505,284.7978,7612.0
2018-12-17 15:10:00,301.0,302.09,301.0,301.78,15470.0,284.864,285.8956,284.864,285.6022,15470.0
2018-12-17 15:15:00,301.78,302.04,301.2,301.47,20788.0,285.6022,285.8483,285.0533,285.3088,20788.0
2018-12-17 15:20:00,301.26,301.58,300.42,300.81,15100.0,285.1101,285.4129,284.3151,284.6842,15100.0
2018-12-17 15:25:00,300.81,300.86,300.43,300.72,12654.0,284.6842,284.7315,284.3246,284.599,12654.0
2018-12-17 15:30:00,300.63,300.64,299.56,299.83,25308.0,284.5139,284.5233,283.5012,283.7568,25308.0
2018-12-17 15:35:00,299.57,300.37,299.12,299.81,15135.0,283.5107,284.2678,283.0848,283.7378,15135.0
2018-12-17 15:40:00,299.82,300.27,299.47,300.22,31224.0,283.7473,284.1732,283.4161,284.1259,31224.0
2018-12-17 15:45:00,300.16,300.89,299.83,300.73,44311.0,284.0691,284.7599,283.7568,284.6085,44311.0
2018-12-17 15:50:00,300.81,301.74,300.81,301.74,39882.0,284.6842,285.5644,284.6842,285.5644,39882.0
2018-12-17 15:55:00,301.71,304.11,301.5,303.05,113904.0,285.536,287.8073,285.3372,286.8041,113904.0
2018-12-18 09:30:00,305.07,306.72,302.12,306.72,17227.0,288.7159,290.2774,285.924,290.2774,17227.0
2018-12-18 09:35:00,305.67,306.15,303.48,304.3,12473.0,289.2837,289.738,287.2111,287.9871,12473.0
2018-12-18 09:40:00,304.41,304.41,302.99,303.88,7332.0,288.0912,288.0912,286.7474,287.5896,7332.0
2018-12-18 09:45:00,303.98,305.49,303.97,304.71,25188.0,287.6843,289.1133,287.6748,288.3752,25188.0
2018-12-18 09:50:00,304.89,305.07,303.96,304.22,6108.0,288.5455,288.7159,287.6654,287.9114,6108.0
2018-12-18 09:55:00,304.36,304.36,302.89,302.89,5931.0,288.0439,288.0439,286.6527,286.6527,5931.0
2018-12-18 10:00:00,302.88,303.44,302.4,303.17,17317.0,286.6433,287.1732,286.189,286.9177,17317.0
2018-12-18 10:05:00,303.02,303.02,302.28,302.28,7050.0,286.7757,286.7757,286.0754,286.0754,7050.0
2018-12-18 10:10:00,302.37,302.55,301.8,301.8,8944.0,286.1606,286.3309,285.6211,285.6211,8944.0
2018-12-18 10:15:00,301.82,302.06,300.89,301.03,10366.0,285.6401,285.8672,284.7599,284.8924,10366.0
2018-12-18 10:20:00,300.66,300.66,298.85,299.0,6690.0,284.5423,284.5423,282.8293,282.9713,6690.0
2018-12-18 10:25:00,298.85,300.42,298.61,300.21,9490.0,282.8293,284.3151,282.6022,284.1164,9490.0
2018-12-18 10:30:00,300.38,300.76,299.72,300.04,15080.0,284.2773,284.6369,283.6527,283.9555,15080.0
2018-12-18 10:35:00,299.9,299.9,298.16,298.54,11657.0,283.823,283.823,282.1763,282.5359,11657.0
2018-12-18 10:40:00,298.55,298.68,297.89,298.19,11234.0,282.5454,282.6684,281.9208,282.2047,11234.0
2018-12-18 10:45:00,298.17,298.78,297.22,298.62,10500.0,282.1857,282.763,281.2867,282.6116,10500.0
2018-12-18 10:50:00,298.45,299.6,297.87,298.93,8190.0,282.4507,283.5391,281.9018,282.905,8190.0
2018-12-18 10:55:00,298.87,299.16,298.31,298.97,8696.0,282.8482,283.1227,282.3182,282.9429,8696.0
2018-12-18 11:00:00,299.04,299.44,298.54,299.0,7709.0,283.0091,283.3877,282.5359,282.9713,7709.0
2018-12-18 11:05:00,299.16,299.29,298.87,298.91,4694.0,283.1227,283.2457,282.8482,282.8861,4694.0
2018-12-18 11:10:00,298.9,299.73,298.84,299.44,8926.0,282.8766,283.6621,282.8198,283.3877,8926.0
2018-12-18 11:15:00,299.31,299.32,298.19,298.48,9171.0,283.2646,283.2741,282.2047,282.4791,9171.0
2018-12-18 11:20:00,298.39,298.39,297.1,297.15,10655.0,282.394,282.394,281.1731,281.2204,10655.0
2018-12-18 11:25:00,297.36,297.36,296.04,296.68,10091.0,281.4192,281.4192,280.1699,280.7756,10091.0
2018-12-18 11:30:00,296.83,297.97,296.83,297.67,9605.0,280.9176,281.9965,280.9176,281.7126,9605.0
2018-12-18 11:35:00,297.95,298.49,297.63,298.09,7800.0,281.9775,282.4886,281.6747,282.11,7800.0
2018-12-18 11:40:00,297.96,298.23,297.76,298.22,8455.0,281.987,282.2425,281.7977,282.2331,8455.0
2018-12-18 11:45:00,298.14,298.36,297.82,298.17,9301.0,282.1574,282.3656,281.8545,282.1857,9301.0
2018-12-18 11:50:00,298.0,298.0,296.35,297.12,16910.0,282.0249,282.0249,280.4633,281.192,16910.0
2018-12-18 11:55:00,297.17,297.17,295.79,295.84,9906.0,281.2394,281.2394,279.9333,279.9807,9906.0
2018-12-18 12:00:00,296.05,296.83,296.05,296.83,3900.0,280.1794,280.9176,280.1794,280.9176,3900.0
2018-12-18 12:05:00,296.7,297.54,296.62,297.13,6978.0,280.7945,281.5895,280.7188,281.2015,6978.0
2018-12-18 12:10:00,297.39,297.63,296.96,296.96,6255.0,281.4476,281.6747,281.0406,281.0406,6255.0
2018-12-18 12:15:00,296.83,297.23,296.75,297.23,6740.0,280.9176,281.2961,280.8419,281.2961,6740.0
2018-12-18 12:20:00,297.04,297.31,296.94,297.07,7110.0,281.1163,281.3718,281.0217,281.1447,7110.0
2018-12-18 12:25:00,297.0,297.13,296.27,296.41,7343.0,281.0785,281.2015,280.3876,280.5201,7343.0
2018-12-18 12:30:00,296.41,296.64,296.12,296.12,6202.0,280.5201,280.7378,280.2456,280.2456,6202.0
2018-12-18 12:35:00,296.06,296.29,296.05,296.21,7250.0,280.1889,280.4065,280.1794,280.3308,7250.0
2018-12-18 12:40:00,296.22,296.31,295.49,295.49,7308.0,280.3403,280.4255,279.6494,279.6494,7308.0
2018-12-18 12:45:00,295.53,295.81,295.08,295.76,7367.0,279.6873,279.9523,279.2614,279.9049,7367.0
2018-12-18 12:50:00,295.88,295.91,295.36,295.52,4400.0,280.0185,280.0469,279.5264,279.6778,4400.0
2018-12-18 12:55:00,295.67,295.77,295.0,295.12,5374.0,279.8198,279.9144,279.1857,279.2993,5374.0
2018-12-18 13:00:00,295.2,295.2,294.47,295.01,16030.0,279.375,279.375,278.6841,279.1951,16030.0
2018-12-18 13:05:00,294.99,295.92,294.95,295.91,10820.0,279.1762,280.0564,279.1384,280.0469,10820.0
2018-12-18 13:10:00,295.87,296.12,295.48,295.49,8726.0,280.009,280.2456,279.64,279.6494,8726.0
2018-12-18 13:15:00,295.35,295.35,294.68,295.0,10681.0,279.5169,279.5169,278.8828,279.1857,10681.0
2018-12-18 13:20:00,294.9,295.08,293.88,293.91,12734.0,279.091,279.2614,278.1257,278.1541,12734.0
2018-12-18 13:25:00,294.06,294.06,293.05,293.25,15369.0,278.2961,278.2961,277.3402,277.5295,15369.0
2018-12-18 13:30:00,293.26,293.27,291.53,291.97,27943.0,277.539,277.5484,275.9017,276.3181,27943.0
2018-12-18 13:35:00,291.96,292.5,291.15,291.15,13403.0,276.3087,276.8197,275.5421,275.5421,13403.0
2018-12-18 13:40:00,291.25,292.69,291.24,292.34,9656.0,275.6367,276.9995,275.6272,276.6683,9656.0
2018-12-18 13:45:00,292.38,292.48,291.86,292.48,8064.0,276.7061,276.8008,276.214,276.8008,8064.0
2018-12-18 13:50:00,292.52,292.63,291.82,291.83,3702.0,276.8386,276.9427,276.1762,276.1856,3702.0
2018-12-18 13:55:00,291.92,291.92,291.08,291.38,8027.0,276.2708,276.2708,275.4758,275.7597,8027.0
2018-12-18 14:00:00,291.46,291.82,290.88,291.05,6675.0,275.8355,276.1762,275.2865,275.4474,6675.0
2018-12-18 14:05:00,291.06,292.02,290.9,292.01,7258.0,275.4569,276.3654,275.3055,276.356,7258.0
2018-12-18 14:10:00,291.94,292.34,291.88,292.2,8642.0,276.2897,276.6683,276.2329,276.5358,8642.0
2018-12-18 14:15:00,292.16,292.3,291.89,292.21,6606.0,276.4979,276.6304,276.2424,276.5452,6606.0
2018-12-18 14:20:00,292.28,292.5,291.94,292.23,7283.0,276.6115,276.8197,276.2897,276.5642,7283.0
2018-12-18 14:25:00,292.12,292.39,291.86,291.86,2409.0,276.4601,276.7156,276.214,276.214,2409.0
2018-12-18 14:30:00,291.74,292.09,291.09,291.09,7324.0,276.1004,276.4317,275.4853,275.4853,7324.0
2018-12-18 14:35:00,291.02,291.88,290.88,291.77,6236.0,275.419,276.2329,275.2865,276.1288,6236.0
2018-12-18 14:40:00,291.88,291.88,289.82,289.93,16286.0,276.2329,276.2329,274.2834,274.3875,16286.0
2018-12-18 14:45:00,289.88,290.82,289.63,290.73,10156.0,274.3402,275.2298,274.1036,275.1446,10156.0
2018-12-18 14:50:00,290.74,290.92,290.19,290.92,8327.0,275.1541,275.3244,274.6335,275.3244,8327.0
2018-12-18 14:55:00,290.92,290.97,289.17,289.18,11955.0,275.3244,275.3717,273.6682,273.6777,11955.0
2018-12-18 15:00:00,289.33,290.88,289.33,290.28,16856.0,273.8196,275.2865,273.8196,274.7187,16856.0
2018-12-18 15:05:00,290.48,290.7,289.75,290.23,19646.0,274.908,275.1162,274.2171,274.6714,19646.0
2018-12-18 15:10:00,290.26,291.0,290.09,290.82,14947.0,274.6998,275.4001,274.5389,275.2298,14947.0
2018-12-18 15:15:00,290.8,291.85,290.62,291.52,11287.0,275.2108,276.2045,275.0405,275.8922,11287.0
2018-12-18 15:20:00,291.49,291.76,291.14,291.44,14563.0,275.8638,276.1194,275.5326,275.8165,14563.0
2018-12-18 15:25:00,291.44,291.44,290.17,290.61,20382.0,275.8165,275.8165,274.6146,275.031,20382.0
2018-12-18 15:30:00,290.74,291.63,290.73,291.39,17608.0,275.1541,275.9963,275.1446,275.7692,17608.0
2018-12-18 15:35:00,291.4,291.98,291.4,291.98,25080.0,275.7787,276.3276,275.7787,276.3276,25080.0
2018-12-18 15:40:00,292.13,293.06,292.04,292.5,15594.0,276.4695,277.3497,276.3844,276.8197,15594.0
2018-12-18 15:45:00,292.5,294.32,292.16,293.87,45294.0,276.8197,278.5421,276.4979,278.1163,45294.0
2018-12-18 15:50:00,293.68,294.2,293.35,294.2,27678.0,277.9364,278.4286,277.6241,278.4286,27678.0
2018-12-18 15:55:00,294.2,294.21,291.94,292.02,86479.0,278.4286,278.438,276.2897,276.3654,86479.0
2018-12-19 09:30:00,291.92,292.23,290.5,290.51,13616.0,276.2708,276.5642,274.9269,274.9364,13616.0
2018-12-19 09:35:00,290.78,291.03,289.72,289.75,8550.0,275.1919,275.4285,274.1887,274.2171,8550.0
2018-12-19 09:40:00,289.74,289.74,288.5,289.24,9670.0,274.2077,274.2077,273.0341,273.7345,9670.0
2018-12-19 09:45:00,288.97,289.08,288.14,288.14,8804.0,273.4789,273.583,272.6934,272.6934,8804.0
2018-12-19 09:50:00,288.14,288.62,287.7,288.2,15653.0,272.6934,273.1477,272.277,272.7502,15653.0
2018-12-19 09:55:00,288.2,289.13,286.97,286.97,13392.0,272.7502,273.6304,271.5862,271.5862,13392.0
2018-12-19 10:00:00,287.5,288.41,287.33,288.16,9181.0,272.0877,272.949,271.9269,272.7124,9181.0
2018-12-19 10:05:00,288.16,288.3,287.86,287.9,13947.0,272.7124,272.8449,272.4284,272.4663,13947.0
2018-12-19 10:10:00,287.75,287.88,287.29,287.86,12844.0,272.3243,272.4474,271.889,272.4284,12844.0
2018-12-19 10:15:00,287.85,287.85,287.06,287.38,8343.0,272.419,272.419,271.6713,271.9742,8343.0
2018-12-19 10:20:00,287.46,287.79,287.18,287.57,13217.0,272.0499,272.3622,271.7849,272.154,13217.0
2018-12-19 10:25:00,287.5,288.0,287.25,287.51,8599.0,272.0877,272.5609,271.8511,272.0972,8599.0
2018-12-19 10:30:00,287.67,287.8,286.89,286.95,9046.0,272.2486,272.3717,271.5104,271.5672,9046.0
2018-12-19 10:35:00,287.09,287.09,286.28,286.71,18934.0,271.6997,271.6997,270.9331,271.3401,18934.0
2018-12-19 10:40:00,286.71,286.71,285.76,286.3,27908.0,271.3401,271.3401,270.441,270.9521,27908.0
2018-12-19 10:45:00,286.5,286.93,286.48,286.87,5651.0,271.1413,271.5483,271.1224,271.4915,5651.0
2018-12-19 10:50:00,286.72,287.94,286.6,287.22,10062.0,271.3496,272.5042,271.236,271.8228,10062.0
2018-12-19 10:55:00,287.28,287.28,286.24,286.24,12625.0,271.8795,271.8795,270.8953,270.8953,12625.0
2018-12-19 11:00:00,286.24,286.68,285.91,286.18,12071.0,270.8953,271.3117,270.583,270.8385,12071.0
2018-12-19 11:05:00,286.38,287.11,286.21,287.06,5970.0,271.0278,271.7186,270.8669,271.6713,5970.0
2018-12-19 11:10:00,287.09,287.11,286.22,286.34,7704.0,271.6997,271.7186,270.8764,270.9899,7704.0
2018-12-19 11:15:00,286.45,286.59,286.09,286.29,11092.0,271.094,271.2265,270.7533,270.9426,11092.0
2018-12-19 11:20:00,286.36,286.48,286.22,286.45,3924.0,271.0089,271.1224,270.8764,271.094,3924.0
2018-12-19 11:25:00,286.47,286.84,286.27,286.83,8098.0,271.113,271.4631,270.9237,271.4537,8098.0
2018-12-19 11:30:00,286.83,287.06,286.64,287.06,6300.0,271.4537,271.6713,271.2738,271.6713,6300.0
2018-12-19 11:35:00,287.3,288.0,287.29,287.79,4050.0,271.8985,272.5609,271.889,272.3622,4050.0
2018-12-19 11:40:00,287.63,287.88,287.35,287.88,4714.0,272.2108,272.4474,271.9458,272.4474,4714.0
2018-12-19 11:45:00,288.0,288.2,287.8,288.2,4722.0,272.5609,272.7502,272.3717,272.7502,4722.0
2018-12-19 11:50:00,288.29,289.42,288.29,289.14,14255.0,272.8354,273.9048,272.8354,273.6398,14255.0
2018-12-19 11:55:00,288.96,289.13,288.64,288.69,9513.0,273.4695,273.6304,273.1666,273.2139,9513.0
2018-12-19 12:00:00,288.82,289.16,288.81,289.0,4707.0,273.337,273.6588,273.3275,273.5073,4707.0
2018-12-19 12:05:00,289.0,289.27,288.92,289.14,12204.0,273.5073,273.7629,273.4316,273.6398,12204.0
2018-12-19 12:10:00,289.15,289.91,289.05,289.39,14332.0,273.6493,274.3685,273.5546,273.8764,14332.0
2018-12-19 12:15:00,289.39,289.6,289.33,289.45,2600.0,273.8764,274.0752,273.8196,273.9332,2600.0
2018-12-19 12:20:00,289.55,289.78,289.15,289.78,4791.0,274.0278,274.2455,273.6493,274.2455,4791.0
2018-12-19 12:25:00,289.83,290.44,289.77,290.12,7800.0,274.2928,274.8701,274.2361,274.5673,7800.0
2018-12-19 12:30:00,290.12,290.12,289.55,289.55,3085.0,274.5673,274.5673,274.0278,274.0278,3085.0
2018-12-19 12:35:00,289.78,290.0,289.6,290.0,3797.0,274.2455,274.4537,274.0752,274.4537,3797.0
2018-12-19 12:40:00,290.0,290.08,289.44,289.52,3778.0,274.4537,274.5294,273.9237,273.9995,3778.0
2018-12-19 12:45:00,289.58,289.77,289.15,289.17,2403.0,274.0562,274.2361,273.6493,273.6682,2403.0
2018-12-19 12:50:00,289.09,289.54,289.05,289.24,3213.0,273.5925,274.0184,273.5546,273.7345,3213.0
2018-12-19 12:55:00,289.36,289.42,288.94,289.22,3207.0,273.848,273.9048,273.4505,273.7155,3207.0
2018-12-19 13:00:00,289.09,289.19,288.77,288.86,3600.0,273.5925,273.6871,273.2897,273.3748,3600.0
2018-12-19 13:05:00,289.0,289.0,288.28,288.28,7668.0,273.5073,273.5073,272.8259,272.8259,7668.0
2018-12-19 13:10:00,288.4,288.49,288.18,288.18,4978.0,272.9395,273.0247,272.7313,272.7313,4978.0
2018-12-19 13:15:00,288.0,288.52,288.0,288.38,10453.0,272.5609,273.0531,272.5609,272.9206,10453.0
2018-12-19 13:20:00,288.61,288.61,287.8,288.25,7139.0,273.1382,273.1382,272.3717,272.7975,7139.0
2018-12-19 13:25:00,288.0,288.53,288.0,288.18,4805.0,272.5609,273.0625,272.5609,272.7313,4805.0
2018-12-19 13:30:00,288.28,288.44,288.0,288.38,5713.0,272.8259,272.9774,272.5609,272.9206,5713.0
2018-12-19 13:35:00,288.35,288.54,288.05,288.17,5943.0,272.8922,273.072,272.6083,272.7218,5943.0
2018-12-19 13:40:00,288.15,288.71,287.96,288.71,6115.0,272.7029,273.2329,272.5231,273.2329,6115.0
2018-12-19 13:45:00,288.54,288.78,288.36,288.78,4612.0,273.072,273.2991,272.9016,273.2991,4612.0
2018-12-19 13:50:00,288.87,289.08,288.2,288.56,5018.0,273.3843,273.583,272.7502,273.0909,5018.0
2018-12-19 13:55:00,288.69,290.11,288.56,290.1,11679.0,273.2139,274.5578,273.0909,274.5484,11679.0
2018-12-19 14:00:00,290.57,290.57,285.84,286.21,9923.0,274.9932,274.9932,270.5167,270.8669,9923.0
2018-12-19 14:05:00,286.44,287.75,285.96,286.25,11070.0,271.0846,272.3243,270.6303,270.9048,11070.0
2018-12-19 14:10:00,286.45,286.7,284.89,285.7,18062.0,271.094,271.3306,269.6177,270.3842,18062.0
2018-12-19 14:15:00,285.7,287.04,285.49,286.58,15961.0,270.3842,271.6524,270.1855,271.2171,15961.0
2018-12-19 14:20:00,286.46,287.02,285.9,286.67,16289.0,271.1035,271.6335,270.5735,271.3022,16289.0
2018-12-19 14:25:00,286.56,286.95,286.15,286.6,9594.0,271.1981,271.5672,270.8101,271.236,9594.0
2018-12-19 14:30:00,286.6,287.19,285.86,285.93,18922.0,271.236,271.7944,270.5357,270.6019,18922.0
2018-12-19 14:35:00,285.8,286.78,285.64,285.65,12938.0,270.4789,271.4063,270.3275,270.3369,12938.0
2018-12-19 14:40:00,285.94,285.94,283.27,283.27,9873.0,270.6114,270.6114,268.0845,268.0845,9873.0
2018-12-19 14:45:00,283.25,285.37,283.25,285.36,14122.0,268.0656,270.0719,268.0656,270.0625,14122.0
2018-12-19 14:50:00,285.39,285.56,283.92,284.56,6155.0,270.0909,270.2517,268.6997,269.3053,6155.0
2018-12-19 14:55:00,284.32,284.32,282.41,283.16,12997.0,269.0782,269.0782,267.2706,267.9804,12997.0
2018-12-19 15:00:00,283.16,283.16,281.6,282.22,12937.0,267.9804,267.9804,266.504,267.0908,12937.0
2018-12-19 15:05:00,281.9,283.05,281.05,282.53,34985.0,266.7879,267.8763,265.9835,267.3842,34985.0
2018-12-19 15:10:00,282.61,284.1,281.85,284.08,14904.0,267.4599,268.87,266.7406,268.8511,14904.0
2018-12-19 15:15:00,284.16,284.16,282.39,283.45,10691.0,268.9268,268.9268,267.2517,268.2549,10691.0
2018-12-19 15:20:00,283.51,285.48,282.71,285.12,14570.0,268.3116,270.176,267.5545,269.8353,14570.0
2018-12-19 15:25:00,284.38,285.03,283.35,283.47,8810.0,269.135,269.7502,268.1602,268.2738,8810.0
2018-12-19 15:30:00,283.36,284.78,282.97,284.78,13357.0,268.1697,269.5136,267.8006,269.5136,13357.0
2018-12-19 15:35:00,284.46,284.59,282.63,282.9,24252.0,269.2107,269.3337,267.4788,267.7343,24252.0
2018-12-19 15:40:00,282.6,283.1,281.5,282.44,20578.0,267.4504,267.9236,266.4094,267.299,20578.0
2018-12-19 15:45:00,282.19,283.79,282.19,283.79,25581.0,267.0624,268.5766,267.0624,268.5766,25581.0
2018-12-19 15:50:00,283.59,283.95,282.99,283.32,23059.0,268.3873,268.728,267.8195,268.1318,23059.0
2018-12-19 15:55:00,283.1,283.82,283.0,283.22,77422.0,267.9236,268.605,267.829,268.0372,77422.0
2018-12-20 09:30:00,284.25,284.25,281.88,281.88,20355.0,269.012,269.012,266.769,266.769,20355.0
2018-12-20 09:35:00,282.11,282.64,281.15,282.09,6306.0,266.9867,267.4883,266.0782,266.9678,6306.0
2018-12-20 09:40:00,282.03,282.03,279.46,280.56,6080.0,266.911,266.911,264.4787,265.5198,6080.0
2018-12-20 09:45:00,280.56,280.56,278.02,278.15,9898.0,265.5198,265.5198,263.1159,263.239,9898.0
2018-12-20 09:50:00,278.34,280.49,278.34,280.01,7711.0,263.4188,265.4535,263.4188,264.9993,7711.0
2018-12-20 09:55:00,280.02,281.69,280.02,281.65,10399.0,265.0087,266.5892,265.0087,266.5513,10399.0
2018-12-20 10:00:00,281.66,281.69,281.14,281.57,8200.0,266.5608,266.5892,266.0687,266.4756,8200.0
2018-12-20 10:05:00,281.57,282.74,281.44,282.36,10325.0,266.4756,267.5829,266.3526,267.2233,10325.0
2018-12-20 10:10:00,282.36,282.88,281.4,281.46,22116.0,267.2233,267.7154,266.3147,266.3715,22116.0
2018-12-20 10:15:00,281.5,281.82,281.05,281.17,13068.0,266.4094,266.7122,265.9835,266.0971,13068.0
2018-12-20 10:20:00,281.05,282.03,280.89,281.74,13107.0,265.9835,266.911,265.8321,266.6365,13107.0
2018-12-20 10:25:00,281.87,282.51,281.37,281.74,6061.0,266.7596,267.3652,266.2864,266.6365,6061.0
2018-12-20 10:30:00,281.68,282.55,281.48,282.55,7952.0,266.5797,267.4031,266.3905,267.4031,7952.0
2018-12-20 10:35:00,282.37,282.72,282.02,282.44,6206.0,267.2328,267.564,266.9015,267.299,6206.0
2018-12-20 10:40:00,282.32,283.0,281.71,282.88,21179.0,267.1854,267.829,266.6081,267.7154,21179.0
2018-12-20 10:45:00,282.71,282.77,282.39,282.65,47500.0,267.5545,267.6113,267.2517,267.4977,47500.0
2018-12-20 10:50:00,282.56,283.0,281.99,281.99,48151.0,267.4126,267.829,266.8731,266.8731,48151.0
2018-12-20 10:55:00,281.87,282.51,281.33,282.41,8910.0,266.7596,267.3652,266.2485,267.2706,8910.0
2018-12-20 11:00:00,282.4,282.4,281.05,281.65,7436.0,267.2611,267.2611,265.9835,266.5513,7436.0
2018-12-20 11:05:00,281.68,282.22,280.91,281.3,7682.0,266.5797,267.0908,265.851,266.2201,7682.0
2018-12-20 11:10:00,281.3,281.34,280.23,280.62,7660.0,266.2201,266.258,265.2075,265.5766,7660.0
2018-12-20 11:15:00,280.9,281.85,280.77,281.71,6910.0,265.8416,266.7406,265.7185,266.6081,6910.0
2018-12-20 11:20:00,281.6,282.16,281.6,281.86,12309.0,266.504,267.034,266.504,266.7501,12309.0
2018-12-20 11:25:00,281.6,282.0,280.91,281.49,12981.0,266.504,266.8826,265.851,266.3999,12981.0
2018-12-20 11:30:00,281.43,281.78,281.2,281.49,8500.0,266.3431,266.6744,266.1255,266.3999,8500.0
2018-12-20 11:35:00,281.6,281.78,281.26,281.68,7772.0,266.504,266.6744,266.1823,266.5797,7772.0
2018-12-20 11:40:00,281.76,282.21,281.7,282.16,7800.0,266.6555,267.0813,266.5987,267.034,7800.0
2018-12-20 11:45:00,282.23,282.54,281.88,281.99,20270.0,267.1003,267.3936,266.769,266.8731,20270.0
2018-12-20 11:50:00,281.95,282.87,281.45,282.87,14351.0,266.8353,267.7059,266.3621,267.7059,14351.0
2018-12-20 11:55:00,283.09,284.0,282.04,282.71,9848.0,267.9142,268.7754,266.9204,267.5545,9848.0
2018-12-20 12:00:00,283.03,283.34,281.89,283.01,8058.0,267.8574,268.1508,266.7785,267.8384,8058.0
2018-12-20 12:05:00,282.81,283.65,282.61,283.23,6575.0,267.6492,268.4441,267.4599,268.0466,6575.0
2018-12-20 12:10:00,283.11,283.4,282.67,282.67,3800.0,267.9331,268.2075,267.5167,267.5167,3800.0
2018-12-20 12:15:00,282.82,283.08,281.84,282.65,16328.0,267.6586,267.9047,266.7312,267.4977,16328.0
2018-12-20 12:20:00,282.67,283.44,282.48,283.33,10653.0,267.5167,268.2454,267.3369,268.1413,10653.0
2018-12-20 12:25:00,283.33,284.42,283.24,284.34,8393.0,268.1413,269.1729,268.0561,269.0971,8393.0
2018-12-20 12:30:00,284.19,284.37,283.18,283.37,12078.0,268.9552,269.1255,267.9993,268.1791,12078.0
2018-12-20 12:35:00,283.22,283.45,282.74,282.99,6792.0,268.0372,268.2549,267.5829,267.8195,6792.0
2018-12-20 12:40:00,282.92,282.92,281.9,282.3,7653.0,267.7533,267.7533,266.7879,267.1665,7653.0
2018-12-20 12:45:00,282.29,282.52,281.85,282.43,6248.0,267.157,267.3747,266.7406,267.2895,6248.0
2018-12-20 12:50:00,282.6,282.72,282.28,282.4,4774.0,267.4504,267.564,267.1476,267.2611,4774.0
2018-12-20 12:55:00,282.26,282.74,281.8,282.64,3437.0,267.1286,267.5829,266.6933,267.4883,3437.0
2018-12-20 13:00:00,282.22,282.31,280.99,281.35,3800.0,267.0908,267.176,265.9267,266.2674,3800.0
2018-12-20 13:05:00,281.03,281.47,280.58,280.58,6251.0,265.9646,266.381,265.5387,265.5387,6251.0
2018-12-20 13:10:00,280.54,280.54,279.19,279.95,11951.0,265.5009,265.5009,264.2232,264.9425,11951.0
2018-12-20 13:15:00,280.01,281.02,279.87,280.28,6797.0,264.9993,265.9551,264.8668,265.2548,6797.0
2018-12-20 13:20:00,280.52,280.52,278.95,279.57,7813.0,265.4819,265.4819,263.9961,264.5829,7813.0
2018-12-20 13:25:00,279.38,280.03,279.3,279.9,2909.0,264.403,265.0182,264.3273,264.8952,2909.0
2018-12-20 13:30:00,279.9,279.9,279.11,279.15,4330.0,264.8952,264.8952,264.1475,264.1854,4330.0
2018-12-20 13:35:00,278.99,279.95,278.73,279.49,5368.0,264.0339,264.9425,263.7879,264.5071,5368.0
2018-12-20 13:40:00,279.38,279.67,278.61,279.67,4700.0,264.403,264.6775,263.6743,264.6775,4700.0
2018-12-20 13:45:00,279.29,279.87,279.01,279.5,3510.0,264.3179,264.8668,264.0529,264.5166,3510.0
2018-12-20 13:50:00,279.66,279.66,278.43,278.43,3300.0,264.668,264.668,263.504,263.504,3300.0
2018-12-20 13:55:00,278.3,278.7,278.21,278.7,6697.0,263.3809,263.7595,263.2958,263.7595,6697.0
2018-12-20 14:00:00,278.6,278.97,276.36,277.25,11128.0,263.6649,264.015,261.5449,262.3872,11128.0
2018-12-20 14:05:00,277.27,277.66,276.85,277.12,6219.0,262.4062,262.7752,262.0087,262.2642,6219.0
2018-12-20 14:10:00,276.96,277.02,275.58,276.5,10459.0,262.1128,262.1696,260.8067,261.6774,10459.0
2018-12-20 14:15:00,276.38,276.88,275.59,275.59,13610.0,261.5639,262.0371,260.8162,260.8162,13610.0
2018-12-20 14:20:00,275.78,277.49,275.78,276.94,6845.0,260.996,262.6144,260.996,262.0938,6845.0
2018-12-20 14:25:00,277.34,278.0,276.85,277.96,7497.0,262.4724,263.097,262.0087,263.0592,7497.0
2018-12-20 14:30:00,277.96,278.44,277.63,278.02,7313.0,263.0592,263.5134,262.7469,263.1159,7313.0
2018-12-20 14:35:00,278.11,279.23,278.11,278.31,14526.0,263.2011,264.2611,263.2011,263.3904,14526.0
2018-12-20 14:40:00,278.28,280.26,278.28,279.85,34041.0,263.362,265.2359,263.362,264.8478,34041.0
2018-12-20 14:45:00,279.98,280.84,279.43,280.54,13782.0,264.9709,265.7848,264.4504,265.5009,13782.0
2018-12-20 14:50:00,280.34,280.34,279.4,279.69,59090.0,265.3116,265.3116,264.422,264.6964,59090.0
2018-12-20 14:55:00,279.68,279.68,277.92,278.54,17375.0,264.687,264.687,263.0213,263.6081,17375.0
2018-12-20 15:00:00,278.66,278.81,277.58,277.63,11261.0,263.7216,263.8636,262.6995,262.7469,11261.0
2018-12-20 15:05:00,277.55,279.05,276.92,279.01,12565.0,262.6711,264.0907,262.0749,264.0529,12565.0
2018-12-20 15:10:00,279.22,279.49,278.43,279.49,8535.0,264.2516,264.5071,263.504,264.5071,8535.0
2018-12-20 15:15:00,279.31,279.31,278.52,278.57,11220.0,264.3368,264.3368,263.5891,263.6365,11220.0
2018-12-20 15:20:00,278.44,280.09,278.41,279.69,15983.0,263.5134,265.075,263.485,264.6964,15983.0
2018-12-20 15:25:00,279.52,279.74,278.46,278.46,13711.0,264.5355,264.7437,263.5324,263.5324,13711.0
2018-12-20 15:30:00,278.62,279.93,278.53,279.34,12234.0,263.6838,264.9236,263.5986,264.3652,12234.0
2018-12-20 15:35:00,279.34,280.1,279.11,279.84,12022.0,264.3652,265.0844,264.1475,264.8384,12022.0
2018-12-20 15:40:00,279.74,279.82,277.57,277.57,19275.0,264.7437,264.8195,262.6901,262.6901,19275.0
2018-12-20 15:45:00,277.54,277.94,277.06,277.72,13918.0,262.6617,263.0402,262.2074,262.832,13918.0
2018-12-20 15:50:00,277.39,278.56,276.71,277.82,62868.0,262.5197,263.627,261.8762,262.9267,62868.0
2018-12-20 15:55:00,277.82,278.24,276.55,277.98,52275.0,262.9267,263.3242,261.7247,263.0781,52275.0
2018-12-21 09:30:00,275.02,279.67,275.0,278.83,179427.0,260.2768,264.6775,260.2578,263.8825,179427.0
2018-12-21 09:35:00,278.83,282.67,278.83,281.98,33328.0,263.8825,267.5167,263.8825,266.8637,33328.0
2018-12-21 09:40:00,281.86,283.96,281.49,283.67,10938.0,266.7501,268.7375,266.3999,268.4631,10938.0
2018-12-21 09:45:00,283.33,284.91,281.74,282.4,19508.0,268.1413,269.6366,266.6365,267.2611,19508.0
2018-12-21 09:50:00,282.38,282.46,281.63,281.63,8900.0,267.2422,267.3179,266.5324,266.5324,8900.0
2018-12-21 09:55:00,281.65,282.27,281.15,282.01,6600.0,266.5513,267.1381,266.0782,266.892,6600.0
2018-12-21 10:00:00,282.32,282.32,281.41,281.41,57321.0,267.1854,267.1854,266.3242,266.3242,57321.0
2018-12-21 10:05:00,281.68,281.87,281.01,281.74,13129.0,266.5797,266.7596,265.9457,266.6365,13129.0
2018-12-21 10:10:00,281.89,283.01,281.89,282.23,19012.0,266.7785,267.8384,266.7785,267.1003,19012.0
2018-12-21 10:15:00,282.26,284.06,282.25,283.13,12550.0,267.1286,268.8322,267.1192,267.952,12550.0
2018-12-21 10:20:00,283.12,283.61,282.59,282.63,4775.0,267.9425,268.4063,267.441,267.4788,4775.0
2018-12-21 10:25:00,282.62,282.62,281.42,281.42,2250.0,267.4693,267.4693,266.3337,266.3337,2250.0
2018-12-21 10:30:00,281.67,282.61,281.6,281.82,10195.0,266.5703,267.4599,266.504,266.7122,10195.0
2018-12-21 10:35:00,281.67,282.24,281.59,281.87,9866.0,266.5703,267.1097,266.4946,266.7596,9866.0
2018-12-21 10:40:00,281.69,282.14,281.53,281.87,7289.0,266.5892,267.0151,266.4378,266.7596,7289.0
2018-12-21 10:45:00,281.87,282.09,281.51,281.64,7330.0,266.7596,266.9678,266.4189,266.5419,7330.0
2018-12-21 10:50:00,281.8,281.93,281.01,281.58,10327.0,266.6933,266.8163,265.9457,266.4851,10327.0
2018-12-21 10:55:00,281.58,282.0,281.44,281.61,6216.0,266.4851,266.8826,266.3526,266.5135,6216.0
2018-12-21 11:00:00,281.74,281.74,280.92,281.15,20143.0,266.6365,266.6365,265.8605,266.0782,20143.0
2018-12-21 11:05:00,281.13,281.15,278.46,278.92,30348.0,266.0592,266.0782,263.5324,263.9677,30348.0
2018-12-21 11:10:00,279.09,279.78,278.7,278.8,5694.0,264.1286,264.7816,263.7595,263.8541,5694.0
2018-12-21 11:15:00,278.79,279.43,278.27,279.43,9392.0,263.8447,264.4504,263.3525,264.4504,9392.0
2018-12-21 11:20:00,279.17,279.49,279.17,279.44,2902.0,264.2043,264.5071,264.2043,264.4598,2902.0
2018-12-21 11:25:00,279.44,280.9,279.28,280.55,37781.0,264.4598,265.8416,264.3084,265.5103,37781.0
2018-12-21 11:30:00,280.66,281.15,279.87,280.8,13512.0,265.6144,266.0782,264.8668,265.7469,13512.0
2018-12-21 11:35:00,280.97,281.19,280.24,280.25,1869.0,265.9078,266.116,265.2169,265.2264,1869.0
2018-12-21 11:40:00,280.2,280.65,280.05,280.36,3968.0,265.1791,265.605,265.0371,265.3305,3968.0
2018-12-21 11:45:00,280.36,280.5,279.62,279.74,4600.0,265.3305,265.463,264.6302,264.7437,4600.0
2018-12-21 11:50:00,279.74,280.46,279.68,279.68,4112.0,264.7437,265.4251,264.687,264.687,4112.0
2018-12-21 11:55:00,279.66,279.66,279.09,279.14,2501.0,264.668,264.668,264.1286,264.1759,2501.0
2018-12-21 12:00:00,279.0,279.48,278.7,279.29,2926.0,264.0434,264.4977,263.7595,264.3179,2926.0
2018-12-21 12:05:00,279.29,279.66,278.74,278.74,2150.0,264.3179,264.668,263.7973,263.7973,2150.0
2018-12-21 12:10:00,278.92,279.29,278.21,278.73,6824.0,263.9677,264.3179,263.2958,263.7879,6824.0
2018-12-21 12:15:00,278.85,279.27,278.85,279.02,12769.0,263.9014,264.2989,263.9014,264.0623,12769.0
2018-12-21 12:20:00,278.91,279.6,278.88,279.5,10702.0,263.9582,264.6112,263.9298,264.5166,10702.0
2018-12-21 12:25:00,279.49,279.49,278.4,278.46,3300.0,264.5071,264.5071,263.4756,263.5324,3300.0
2018-12-21 12:30:00,277.71,277.89,276.26,276.67,18112.0,262.8226,262.9929,261.4503,261.8383,18112.0
2018-12-21 12:35:00,276.88,278.49,276.67,278.49,2079.0,262.0371,263.5607,261.8383,263.5607,2079.0
2018-12-21 12:40:00,278.38,278.38,277.79,278.29,2400.0,263.4566,263.4566,262.8983,263.3715,2400.0
2018-12-21 12:45:00,278.28,279.82,278.28,279.42,1820.0,263.362,264.8195,263.362,264.4409,1820.0
2018-12-21 12:50:00,279.48,279.98,277.98,278.55,8125.0,264.4977,264.9709,263.0781,263.6175,8125.0
2018-12-21 12:55:00,279.09,279.51,278.32,279.17,22673.0,264.1286,264.5261,263.3999,264.2043,22673.0
2018-12-21 13:00:00,278.97,280.13,278.97,280.0,45408.0,264.015,265.1128,264.015,264.9898,45408.0
2018-12-21 13:05:00,280.01,280.11,278.81,278.93,7586.0,264.9993,265.0939,263.8636,263.9772,7586.0
2018-12-21 13:10:00,279.37,279.44,278.42,279.12,4100.0,264.3936,264.4598,263.4945,264.157,4100.0
2018-12-21 13:15:00,279.33,279.46,278.67,278.79,3074.0,264.3557,264.4787,263.7311,263.8447,3074.0
2018-12-21 13:20:00,278.51,279.41,278.51,279.0,3200.0,263.5797,264.4314,263.5797,264.0434,3200.0
2018-12-21 13:25:00,279.27,279.75,278.83,278.87,3524.0,264.2989,264.7532,263.8825,263.9204,3524.0
2018-12-21 13:30:00,279.24,280.4,279.24,280.4,2000.0,264.2705,265.3684,264.2705,265.3684,2000.0
2018-12-21 13:35:00,280.16,280.26,279.51,279.61,3400.0,265.1412,265.2359,264.5261,264.6207,3400.0
2018-12-21 13:40:00,279.74,279.98,279.66,279.98,3016.0,264.7437,264.9709,264.668,264.9709,3016.0
2018-12-21 13:45:00,279.98,279.98,279.1,279.1,1700.0,264.9709,264.9709,264.138,264.138,1700.0
2018-12-21 13:50:00,278.94,279.2,278.28,278.67,2700.0,263.9866,264.2327,263.362,263.7311,2700.0
2018-12-21 13:55:00,278.72,279.07,278.36,278.77,3517.0,263.7784,264.1097,263.4377,263.8257,3517.0
2018-12-21 14:00:00,278.77,278.77,277.83,278.16,3724.0,263.8257,263.8257,262.9361,263.2484,3724.0
2018-12-21 14:05:00,278.17,278.65,278.08,278.28,1949.0,263.2579,263.7122,263.1727,263.362,1949.0
2018-12-21 14:10:00,278.06,278.62,277.46,277.89,4928.0,263.1538,263.6838,262.586,262.9929,4928.0
2018-12-21 14:15:00,277.91,279.22,277.82,279.22,5924.0,263.0118,264.2516,262.9267,264.2516,5924.0
2018-12-21 14:20:00,279.43,279.98,279.41,279.62,6160.0,264.4504,264.9709,264.4314,264.6302,6160.0
2018-12-21 14:25:00,279.44,279.75,278.86,278.9,6891.0,264.4598,264.7532,263.9109,263.9488,6891.0
2018-12-21 14:30:00,279.03,279.37,278.77,279.0,14884.0,264.0718,264.3936,263.8257,264.0434,14884.0
2018-12-21 14:35:00,278.8,279.12,278.17,278.66,35111.0,263.8541,264.157,263.2579,263.7216,35111.0
2018-12-21 14:40:00,278.88,279.2,278.34,278.66,8612.0,263.9298,264.2327,263.4188,263.7216,8612.0
2018-12-21 14:45:00,278.66,278.92,278.2,278.74,5537.0,263.7216,263.9677,263.2863,263.7973,5537.0
2018-12-21 14:50:00,279.01,279.72,278.91,278.91,4644.0,264.0529,264.7248,263.9582,263.9582,4644.0
2018-12-21 14:55:00,279.09,279.55,278.89,279.51,5784.0,264.1286,264.5639,263.9393,264.5261,5784.0
2018-12-21 15:00:00,279.63,279.74,279.02,279.03,4957.0,264.6396,264.7437,264.0623,264.0718,4957.0
2018-12-21 15:05:00,278.95,279.3,278.55,279.3,6846.0,263.9961,264.3273,263.6175,264.3273,6846.0
2018-12-21 15:10:00,279.06,279.1,278.32,278.42,6100.0,264.1002,264.138,263.3999,263.4945,6100.0
2018-12-21 15:15:00,278.42,278.44,277.07,277.27,10256.0,263.4945,263.5134,262.2169,262.4062,10256.0
2018-12-21 15:20:00,277.54,277.95,277.04,277.1,6406.0,262.6617,263.0497,262.1885,262.2453,6406.0
2018-12-21 15:25:00,277.1,277.18,276.5,276.8,8373.0,262.2453,262.321,261.6774,261.9613,8373.0
2018-12-21 15:30:00,276.85,277.17,276.61,277.0,11323.0,262.0087,262.3115,261.7815,262.1506,11323.0
2018-12-21 15:35:00,276.9,276.9,275.38,275.41,19500.0,262.056,262.056,260.6175,260.6459,19500.0
2018-12-21 15:40:00,275.41,276.18,275.28,275.85,14096.0,260.6459,261.3746,260.5228,261.0623,14096.0
2018-12-21 15:45:00,275.95,276.35,275.59,275.59,29317.0,261.1569,261.5355,260.8162,260.8162,29317.0
2018-12-21 15:50:00,275.72,275.94,275.09,275.57,15205.0,260.9392,261.1474,260.343,260.7973,15205.0
2018-12-21 15:55:00,275.46,275.72,274.66,274.74,73885.0,260.6932,260.9392,259.9361,260.0118,73885.0
2018-12-24 09:30:00,273.61,274.49,272.32,272.97,8500.0,258.9424,259.7752,257.7215,258.3367,8500.0
2018-12-24 09:35:00,272.92,274.19,272.6,273.63,5628.0,258.2893,259.4913,257.9865,258.9613,5628.0
2018-12-24 09:40:00,273.63,274.14,273.09,273.68,5480.0,258.9613,259.4439,258.4502,259.0086,5480.0
2018-12-24 09:45:00,273.67,274.08,273.07,273.92,8553.0,258.9991,259.3872,258.4313,259.2357,8553.0
2018-12-24 09:50:00,273.92,274.0,272.62,273.01,9609.0,259.2357,259.3114,258.0054,258.3745,9609.0
2018-12-24 09:55:00,273.01,273.95,272.74,272.85,9462.0,258.3745,259.2641,258.119,258.2231,9462.0
2018-12-24 10:00:00,272.98,273.93,272.9,272.9,8326.0,258.3461,259.2452,258.2704,258.2704,8326.0
2018-12-24 10:05:00,272.96,272.96,271.01,271.82,7985.0,258.3272,258.3272,256.4817,257.2483,7985.0
2018-12-24 10:10:00,272.69,273.49,272.26,273.49,12311.0,258.0717,258.8288,257.6647,258.8288,12311.0
2018-12-24 10:15:00,272.93,273.24,272.3,272.72,3837.0,258.2988,258.5922,257.7026,258.1001,3837.0
2018-12-24 10:20:00,272.72,273.47,272.69,273.24,6361.0,258.1001,258.8099,258.0717,258.5922,6361.0
2018-12-24 10:25:00,273.23,273.83,273.01,273.34,7735.0,258.5827,259.1506,258.3745,258.6868,7735.0
2018-12-24 10:30:00,273.5,274.36,273.5,274.28,4600.0,258.8383,259.6521,258.8383,259.5764,4600.0
2018-12-24 10:35:00,274.51,276.06,274.5,276.06,11975.0,259.7941,261.261,259.7846,261.261,11975.0
2018-12-24 10:40:00,275.79,276.82,275.65,276.03,4480.0,261.0055,261.9803,260.873,261.2326,4480.0
2018-12-24 10:45:00,276.0,276.01,274.92,275.27,3566.0,261.2042,261.2137,260.1821,260.5134,3566.0
2018-12-24 10:50:00,275.27,275.27,274.13,274.51,3429.0,260.5134,260.5134,259.4345,259.7941,3429.0
2018-12-24 10:55:00,274.51,274.53,273.8,274.46,6039.0,259.7941,259.813,259.1222,259.7468,6039.0
2018-12-24 11:00:00,274.48,275.07,272.79,273.16,20043.0,259.7657,260.3241,258.1663,258.5165,20043.0
2018-12-24 11:05:00,273.21,273.71,272.71,273.37,6081.0,258.5638,259.037,258.0906,258.7152,6081.0
2018-12-24 11:10:00,273.26,274.61,272.93,274.55,6308.0,258.6111,259.8887,258.2988,259.832,6308.0
2018-12-24 11:15:00,274.6,274.6,273.28,273.8,6100.0,259.8793,259.8793,258.63,259.1222,6100.0
2018-12-24 11:20:00,273.8,274.19,273.44,273.45,6323.0,259.1222,259.4913,258.7815,258.7909,6323.0
2018-12-24 11:25:00,273.34,273.68,273.05,273.47,4038.0,258.6868,259.0086,258.4124,258.8099,4038.0
2018-12-24 11:30:00,273.25,274.67,273.21,274.64,4752.0,258.6017,259.9455,258.5638,259.9171,4752.0
2018-12-24 11:35:00,274.51,274.58,273.86,274.58,4900.0,259.7941,259.8604,259.179,259.8604,4900.0
2018-12-24 11:40:00,274.68,274.94,273.63,274.5,4599.0,259.955,260.2011,258.9613,259.7846,4599.0
2018-12-24 11:45:00,274.28,274.3,273.38,273.93,7754.0,259.5764,259.5954,258.7247,259.2452,7754.0
2018-12-24 11:50:00,273.89,274.65,273.86,274.62,4500.0,259.2073,259.9266,259.179,259.8982,4500.0
2018-12-24 11:55:00,274.68,274.9,274.39,274.85,4577.0,259.955,260.1632,259.6805,260.1159,4577.0
2018-12-24 12:00:00,274.84,275.62,274.04,274.99,3947.0,260.1064,260.8446,259.3493,260.2484,3947.0
2018-12-24 12:05:00,275.0,275.35,274.45,274.78,5412.0,260.2578,260.5891,259.7373,260.0496,5412.0
2018-12-24 12:10:00,274.63,275.21,274.19,275.0,5474.0,259.9077,260.4566,259.4913,260.2578,5474.0
2018-12-24 12:15:00,275.0,275.28,274.27,274.34,6203.0,260.2578,260.5228,259.567,259.6332,6203.0
2018-12-24 12:20:00,274.28,274.35,273.65,274.21,3335.0,259.5764,259.6427,258.9802,259.5102,3335.0
2018-12-24 12:25:00,274.06,275.21,274.0,274.77,16638.0,259.3682,260.4566,259.3114,260.0402,16638.0
2018-12-24 12:30:00,274.56,275.28,274.56,275.25,13029.0,259.8414,260.5228,259.8414,260.4944,13029.0
2018-12-24 12:35:00,275.25,275.56,275.07,275.43,10490.0,260.4944,260.7878,260.3241,260.6648,10490.0
2018-12-24 12:40:00,275.35,275.91,275.34,275.85,12700.0,260.5891,261.1191,260.5796,261.0623,12700.0
2018-12-24 12:45:00,275.74,275.79,274.93,274.97,13065.0,260.9582,261.0055,260.1916,260.2294,13065.0
2018-12-24 12:50:00,274.8,274.94,273.78,274.12,13558.0,260.0686,260.2011,259.1032,259.425,13558.0
2018-12-24 12:55:00,274.01,274.01,273.1,273.79,33592.0,259.3209,259.3209,258.4597,259.1127,33592.0
2018-12-26 09:30:00,273.85,275.72,272.7,275.57,11363.0,259.1695,260.9392,258.0811,260.7973,11363.0
2018-12-26 09:35:00,275.55,275.99,275.13,275.35,2356.0,260.7784,261.1948,260.3809,260.5891,2356.0
2018-12-26 09:40:00,275.9,276.44,274.92,275.07,7038.0,261.1096,261.6206,260.1821,260.3241,7038.0
2018-12-26 09:45:00,274.87,276.49,274.87,275.59,6427.0,260.1348,261.668,260.1348,260.8162,6427.0
2018-12-26 09:50:00,276.02,276.07,275.39,275.58,2564.0,261.2232,261.2705,260.6269,260.8067,2564.0
2018-12-26 09:55:00,275.59,275.59,274.69,274.69,1500.0,260.8162,260.8162,259.9645,259.9645,1500.0
2018-12-26 10:00:00,274.79,274.87,273.49,273.71,8020.0,260.0591,260.1348,258.8288,259.037,8020.0
2018-12-26 10:05:00,273.72,273.72,272.71,273.08,3887.0,259.0465,259.0465,258.0906,258.4408,3887.0
2018-12-26 10:10:00,273.47,273.53,272.83,272.93,3212.0,258.8099,258.8666,258.2042,258.2988,3212.0
2018-12-26 10:15:00,272.97,273.12,272.27,272.53,8070.0,258.3367,258.4786,257.6742,257.9203,8070.0
2018-12-26 10:20:00,272.53,274.32,272.5,274.16,4725.0,257.9203,259.6143,257.8919,259.4629,4725.0
2018-12-26 10:25:00,274.52,275.19,274.52,274.71,5113.0,259.8036,260.4377,259.8036,259.9834,5113.0
2018-12-26 10:30:00,274.76,274.87,273.76,273.91,5075.0,260.0307,260.1348,259.0843,259.2263,5075.0
2018-12-26 10:35:00,273.75,274.0,273.17,273.46,3200.0,259.0748,259.3114,258.5259,258.8004,3200.0
2018-12-26 10:40:00,273.08,273.08,272.11,272.85,10500.0,258.4408,258.4408,257.5228,258.2231,10500.0
2018-12-26 10:45:00,273.06,274.09,273.06,274.03,4721.0,258.4218,259.3966,258.4218,259.3398,4721.0
2018-12-26 10:50:00,274.23,274.43,272.54,272.54,8960.0,259.5291,259.7184,257.9297,257.9297,8960.0
2018-12-26 10:55:00,272.72,273.11,272.66,272.93,2428.0,258.1001,258.4692,258.0433,258.2988,2428.0
2018-12-26 11:00:00,272.75,273.45,272.61,273.45,4100.0,258.1285,258.7909,257.996,258.7909,4100.0
2018-12-26 11:05:00,273.68,274.02,273.22,273.6,5442.0,259.0086,259.3304,258.5733,258.9329,5442.0
2018-12-26 11:10:00,273.94,274.01,273.44,273.55,4954.0,259.2547,259.3209,258.7815,258.8856,4954.0
2018-12-26 11:15:00,273.63,274.76,273.62,274.53,4246.0,258.9613,260.0307,258.9518,259.813,4246.0
2018-12-26 11:20:00,274.78,274.87,274.16,274.16,3473.0,260.0496,260.1348,259.4629,259.4629,3473.0
2018-12-26 11:25:00,274.13,275.14,274.13,274.93,3118.0,259.4345,260.3903,259.4345,260.1916,3118.0
2018-12-26 11:30:00,274.89,274.89,274.17,274.17,3190.0,260.1537,260.1537,259.4723,259.4723,3190.0
2018-12-26 11:35:00,274.36,274.9,274.23,274.48,3903.0,259.6521,260.1632,259.5291,259.7657,3903.0
2018-12-26 11:40:00,275.11,275.64,274.71,275.53,3800.0,260.3619,260.8635,259.9834,260.7594,3800.0
2018-12-26 11:45:00,275.39,275.89,275.18,275.85,5328.0,260.6269,261.1001,260.4282,261.0623,5328.0
2018-12-26 11:50:00,275.84,275.93,275.63,275.89,4200.0,261.0528,261.138,260.8541,261.1001,4200.0
2018-12-26 11:55:00,275.83,276.6,275.78,276.6,4171.0,261.0433,261.7721,260.996,261.7721,4171.0
2018-12-26 12:00:00,276.77,276.96,276.42,276.64,3901.0,261.933,262.1128,261.6017,261.8099,3901.0
2018-12-26 12:05:00,276.87,277.33,276.75,277.33,2300.0,262.0276,262.4629,261.914,262.4629,2300.0
2018-12-26 12:10:00,277.28,279.92,277.05,279.92,22500.0,262.4156,264.9141,262.1979,264.9141,22500.0
2018-12-26 12:15:00,279.78,280.0,279.19,279.31,24010.0,264.7816,264.9898,264.2232,264.3368,24010.0
2018-12-26 12:20:00,279.43,279.58,278.83,279.1,6658.0,264.4504,264.5923,263.8825,264.138,6658.0
2018-12-26 12:25:00,279.1,279.11,278.34,278.34,1781.0,264.138,264.1475,263.4188,263.4188,1781.0
2018-12-26 12:30:00,277.91,277.91,277.31,277.5,1600.0,263.0118,263.0118,262.444,262.6238,1600.0
2018-12-26 12:35:00,277.29,277.72,277.22,277.45,900.0,262.4251,262.832,262.3588,262.5765,900.0
2018-12-26 12:40:00,277.49,277.82,277.49,277.69,2876.0,262.6144,262.9267,262.6144,262.8036,2876.0
2018-12-26 12:45:00,277.94,278.23,277.64,277.64,2200.0,263.0402,263.3147,262.7563,262.7563,2200.0
2018-12-26 12:50:00,277.7,278.16,277.51,278.14,2600.0,262.8131,263.2484,262.6333,263.2295,2600.0
2018-12-26 12:55:00,278.36,278.36,277.64,277.64,1038.0,263.4377,263.4377,262.7563,262.7563,1038.0
2018-12-26 13:00:00,277.68,277.68,276.64,276.64,2400.0,262.7942,262.7942,261.8099,261.8099,2400.0
2018-12-26 13:05:00,276.45,276.94,276.44,276.94,1300.0,261.6301,262.0938,261.6206,262.0938,1300.0
2018-12-26 13:10:00,277.03,277.17,276.39,276.58,3985.0,262.179,262.3115,261.5733,261.7531,3985.0
2018-12-26 13:15:00,276.28,276.45,275.84,275.84,2300.0,261.4692,261.6301,261.0528,261.0528,2300.0
2018-12-26 13:20:00,275.94,276.27,275.24,275.24,13358.0,261.1474,261.4598,260.485,260.485,13358.0
2018-12-26 13:25:00,275.19,275.6,275.11,275.32,1100.0,260.4377,260.8257,260.3619,260.5607,1100.0
2018-12-26 13:30:00,275.16,276.18,275.16,276.18,6170.0,260.4093,261.3746,260.4093,261.3746,6170.0
2018-12-26 13:35:00,275.99,277.16,275.99,277.13,4307.0,261.1948,262.302,261.1948,262.2737,4307.0
2018-12-26 13:40:00,277.26,277.62,277.12,277.24,4400.0,262.3967,262.7374,262.2642,262.3778,4400.0
2018-12-26 13:45:00,277.63,278.21,277.63,278.21,1087.0,262.7469,263.2958,262.7469,263.2958,1087.0
2018-12-26 13:50:00,278.19,278.72,278.14,278.72,2025.0,263.2768,263.7784,263.2295,263.7784,2025.0
2018-12-26 13:55:00,278.83,278.96,278.51,278.79,2770.0,263.8825,264.0056,263.5797,263.8447,2770.0
2018-12-26 14:00:00,278.89,278.89,278.15,278.38,2070.0,263.9393,263.9393,263.239,263.4566,2070.0
2018-12-26 14:05:00,278.28,278.28,277.83,277.89,2899.0,263.362,263.362,262.9361,262.9929,2899.0
2018-12-26 14:10:00,278.0,278.76,277.91,277.91,3161.0,263.097,263.8163,263.0118,263.0118,3161.0
2018-12-26 14:15:00,277.98,278.0,276.45,276.81,9251.0,263.0781,263.097,261.6301,261.9708,9251.0
2018-12-26 14:20:00,276.66,276.8,276.36,276.61,1821.0,261.8289,261.9613,261.5449,261.7815,1821.0
2018-12-26 14:25:00,276.37,276.43,275.78,276.43,2078.0,261.5544,261.6112,260.996,261.6112,2078.0
2018-12-26 14:30:00,276.36,277.14,276.35,277.1,1855.0,261.5449,262.2831,261.5355,262.2453,1855.0
2018-12-26 14:35:00,276.77,276.79,276.45,276.76,2426.0,261.933,261.9519,261.6301,261.9235,2426.0
2018-12-26 14:40:00,276.88,277.16,276.19,276.76,3808.0,262.0371,262.302,261.384,261.9235,3808.0
2018-12-26 14:45:00,276.81,277.23,276.34,277.02,6983.0,261.9708,262.3683,261.526,262.1696,6983.0
2018-12-26 14:50:00,277.66,278.03,277.35,277.9,2762.0,262.7752,263.1254,262.4819,263.0024,2762.0
2018-12-26 14:55:00,277.9,278.59,277.36,278.46,6032.0,263.0024,263.6554,262.4913,263.5324,6032.0
2018-12-26 15:00:00,278.53,278.91,278.47,278.66,2036.0,263.5986,263.9582,263.5418,263.7216,2036.0
2018-12-26 15:05:00,278.91,279.46,278.9,279.16,2050.0,263.9582,264.4787,263.9488,264.1948,2050.0
2018-12-26 15:10:00,279.02,279.27,278.89,279.15,2276.0,264.0623,264.2989,263.9393,264.1854,2276.0
2018-12-26 15:15:00,279.11,279.33,278.76,278.76,3744.0,264.1475,264.3557,263.8163,263.8163,3744.0
2018-12-26 15:20:00,278.6,279.22,278.41,279.22,6832.0,263.6649,264.2516,263.485,264.2516,6832.0
2018-12-26 15:25:00,279.19,279.23,278.91,279.14,3971.0,264.2232,264.2611,263.9582,264.1759,3971.0
2018-12-26 15:30:00,279.06,279.88,279.04,279.63,5231.0,264.1002,264.8762,264.0813,264.6396,5231.0
2018-12-26 15:35:00,279.5,280.34,279.5,280.33,6920.0,264.5166,265.3116,264.5166,265.3021,6920.0
2018-12-26 15:40:00,280.28,281.09,279.98,280.9,9082.0,265.2548,266.0214,264.9709,265.8416,9082.0
2018-12-26 15:45:00,281.06,281.8,280.61,280.92,21065.0,265.993,266.6933,265.5671,265.8605,21065.0
2018-12-26 15:50:00,281.01,282.53,280.71,282.53,19859.0,265.9457,267.3842,265.6617,267.3842,19859.0
2018-12-26 15:55:00,282.66,282.92,282.14,282.64,50200.0,267.5072,267.7533,267.0151,267.4883,50200.0
2018-12-27 09:30:00,280.21,280.21,277.4,279.44,11246.0,265.1885,265.1885,262.5292,264.4598,11246.0
2018-12-27 09:35:00,279.41,280.42,279.09,280.08,5699.0,264.4314,265.3873,264.1286,265.0655,5699.0
2018-12-27 09:40:00,280.86,280.86,279.73,279.9,1803.0,265.8037,265.8037,264.7343,264.8952,1803.0
2018-12-27 09:45:00,280.09,280.44,278.86,278.87,2521.0,265.075,265.4062,263.9109,263.9204,2521.0
2018-12-27 09:50:00,278.47,278.87,278.12,278.5,1932.0,263.5418,263.9204,263.2106,263.5702,1932.0
2018-12-27 09:55:00,278.55,279.31,278.08,279.31,3384.0,263.6175,264.3368,263.1727,264.3368,3384.0
2018-12-27 10:00:00,279.63,279.95,279.22,279.55,4500.0,264.6396,264.9425,264.2516,264.5639,4500.0
2018-12-27 10:05:00,279.67,280.04,277.94,277.94,3623.0,264.6775,265.0277,263.0402,263.0402,3623.0
2018-12-27 10:10:00,278.06,278.31,277.51,277.96,2803.0,263.1538,263.3904,262.6333,263.0592,2803.0
2018-12-27 10:15:00,278.28,278.61,277.58,278.0,5089.0,263.362,263.6743,262.6995,263.097,5089.0
2018-12-27 10:20:00,278.0,278.16,277.28,277.8,2795.0,263.097,263.2484,262.4156,262.9077,2795.0
2018-12-27 10:25:00,277.76,278.76,277.76,278.75,5106.0,262.8699,263.8163,262.8699,263.8068,5106.0
2018-12-27 10:30:00,278.56,280.1,278.56,280.1,15299.0,263.627,265.0844,263.627,265.0844,15299.0
2018-12-27 10:35:00,280.1,280.22,279.57,279.87,1455.0,265.0844,265.198,264.5829,264.8668,1455.0
2018-12-27 10:40:00,279.87,280.89,278.98,280.76,4269.0,264.8668,265.8321,264.0245,265.7091,4269.0
2018-12-27 10:45:00,280.76,281.67,280.54,281.2,1282.0,265.7091,266.5703,265.5009,266.1255,1282.0
2018-12-27 10:50:00,280.8,280.8,279.94,280.0,4091.0,265.7469,265.7469,264.933,264.9898,4091.0
2018-12-27 10:55:00,279.93,280.78,279.81,280.37,2310.0,264.9236,265.728,264.81,265.34,2310.0
2018-12-27 11:00:00,280.09,280.29,279.58,279.6,1900.0,265.075,265.2643,264.5923,264.6112,1900.0
2018-12-27 11:05:00,279.32,279.45,278.58,278.88,14529.0,264.3463,264.4693,263.6459,263.9298,14529.0
2018-12-27 11:10:00,278.87,279.14,278.63,278.94,8149.0,263.9204,264.1759,263.6932,263.9866,8149.0
2018-12-27 11:15:00,278.94,279.33,278.54,279.04,15750.0,263.9866,264.3557,263.6081,264.0813,15750.0
2018-12-27 11:20:00,278.95,279.35,278.69,278.99,5725.0,263.9961,264.3746,263.75,264.0339,5725.0
2018-12-27 11:25:00,279.07,279.83,278.86,279.38,4800.0,264.1097,264.8289,263.9109,264.403,4800.0
2018-12-27 11:30:00,279.41,280.81,279.41,280.59,7300.0,264.4314,265.7564,264.4314,265.5482,7300.0
2018-12-27 11:35:00,280.59,281.01,280.38,280.44,3206.0,265.5482,265.9457,265.3494,265.4062,3206.0
2018-12-27 11:40:00,280.13,280.27,278.98,278.98,3244.0,265.1128,265.2453,264.0245,264.0245,3244.0
2018-12-27 11:45:00,279.01,279.11,278.59,278.9,1900.0,264.0529,264.1475,263.6554,263.9488,1900.0
2018-12-27 11:50:00,279.17,279.17,278.42,278.42,3600.0,264.2043,264.2043,263.4945,263.4945,3600.0
2018-12-27 11:55:00,278.17,278.69,278.0,278.26,5250.0,263.2579,263.75,263.097,263.3431,5250.0
2018-12-27 12:00:00,278.39,278.6,278.0,278.0,3992.0,263.4661,263.6649,263.097,263.097,3992.0
2018-12-27 12:05:00,278.39,278.5,278.21,278.31,1400.0,263.4661,263.5702,263.2958,263.3904,1400.0
2018-12-27 12:10:00,278.21,278.21,277.72,277.89,1627.0,263.2958,263.2958,262.832,262.9929,1627.0
2018-12-27 12:15:00,278.25,278.96,278.14,278.77,4846.0,263.3336,264.0056,263.2295,263.8257,4846.0
2018-12-27 12:20:00,278.75,278.93,278.13,278.33,4206.0,263.8068,263.9772,263.22,263.4093,4206.0
2018-12-27 12:25:00,278.33,278.33,277.0,277.46,5418.0,263.4093,263.4093,262.1506,262.586,5418.0
2018-12-27 12:30:00,277.42,277.42,276.89,277.22,1300.0,262.5481,262.5481,262.0465,262.3588,1300.0
2018-12-27 12:35:00,277.2,277.47,277.16,277.34,1175.0,262.3399,262.5954,262.302,262.4724,1175.0
2018-12-27 12:40:00,277.21,277.21,276.56,276.68,3700.0,262.3494,262.3494,261.7342,261.8478,3700.0
2018-12-27 12:45:00,276.73,276.73,276.21,276.73,2500.0,261.8951,261.8951,261.403,261.8951,2500.0
2018-12-27 12:50:00,276.63,277.24,276.26,277.2,3005.0,261.8005,262.3778,261.4503,262.3399,3005.0
2018-12-27 12:55:00,277.16,277.29,276.96,277.25,1900.0,262.302,262.4251,262.1128,262.3872,1900.0
2018-12-27 13:00:00,277.22,277.55,276.85,276.89,2352.0,262.3588,262.6711,262.0087,262.0465,2352.0
2018-12-27 13:05:00,277.07,277.48,276.9,277.29,4156.0,262.2169,262.6049,262.056,262.4251,4156.0
2018-12-27 13:10:00,277.14,277.27,276.6,276.72,3663.0,262.2831,262.4062,261.7721,261.8856,3663.0
2018-12-27 13:15:00,276.8,277.0,276.39,277.0,3100.0,261.9613,262.1506,261.5733,262.1506,3100.0
2018-12-27 13:20:00,276.95,276.98,276.52,276.66,3001.0,262.1033,262.1317,261.6964,261.8289,3001.0
2018-12-27 13:25:00,276.91,276.91,276.31,276.31,1850.0,262.0654,262.0654,261.4976,261.4976,1850.0
2018-12-27 13:30:00,276.31,276.4,276.21,276.31,2200.0,261.4976,261.5828,261.403,261.4976,2200.0
2018-12-27 13:35:00,276.26,276.31,275.93,276.17,2200.0,261.4503,261.4976,261.138,261.3651,2200.0
2018-12-27 13:40:00,276.1,276.54,276.07,276.24,1458.0,261.2989,261.7153,261.2705,261.4314,1458.0
2018-12-27 13:45:00,276.39,276.39,275.16,275.16,3800.0,261.5733,261.5733,260.4093,260.4093,3800.0
2018-12-27 13:50:00,275.39,275.39,274.87,275.05,3087.0,260.6269,260.6269,260.1348,260.3052,3087.0
2018-12-27 13:55:00,275.08,275.52,275.08,275.28,4000.0,260.3336,260.75,260.3336,260.5228,4000.0
2018-12-27 14:00:00,275.27,275.5,274.61,275.49,4100.0,260.5134,260.731,259.8887,260.7216,4100.0
2018-12-27 14:05:00,275.34,275.6,273.98,273.98,8364.0,260.5796,260.8257,259.2925,259.2925,8364.0
2018-12-27 14:10:00,274.13,274.52,273.93,274.4,4129.0,259.4345,259.8036,259.2452,259.69,4129.0
2018-12-27 14:15:00,274.31,274.94,274.31,274.94,7097.0,259.6048,260.2011,259.6048,260.2011,7097.0
2018-12-27 14:20:00,274.79,276.08,274.79,275.98,7061.0,260.0591,261.2799,260.0591,261.1853,7061.0
2018-12-27 14:25:00,275.95,276.18,275.11,275.86,5100.0,261.1569,261.3746,260.3619,261.0717,5100.0
2018-12-27 14:30:00,275.73,275.83,275.12,275.49,4700.0,260.9487,261.0433,260.3714,260.7216,4700.0
2018-12-27 14:35:00,275.49,275.99,275.49,275.83,4600.0,260.7216,261.1948,260.7216,261.0433,4600.0
2018-12-27 14:40:00,276.0,277.44,275.87,277.41,7200.0,261.2042,262.567,261.0812,262.5386,7200.0
2018-12-27 14:45:00,277.48,277.7,277.01,277.49,5224.0,262.6049,262.8131,262.1601,262.6144,5224.0
2018-12-27 14:50:00,277.65,279.42,277.49,278.49,12535.0,262.7658,264.4409,262.6144,263.5607,12535.0
2018-12-27 14:55:00,278.15,279.23,278.05,279.23,5620.0,263.239,264.2611,263.1443,264.2611,5620.0
2018-12-27 15:00:00,279.11,279.11,278.02,278.4,5233.0,264.1475,264.1475,263.1159,263.4756,5233.0
2018-12-27 15:05:00,278.34,278.77,277.62,278.45,5349.0,263.4188,263.8257,262.7374,263.5229,5349.0
2018-12-27 15:10:00,278.35,279.58,278.19,279.44,7855.0,263.4283,264.5923,263.2768,264.4598,7855.0
2018-12-27 15:15:00,279.32,279.32,278.78,278.82,1534.0,264.3463,264.3463,263.8352,263.8731,1534.0
2018-12-27 15:20:00,279.04,280.48,279.02,280.48,4714.0,264.0813,265.4441,264.0623,265.4441,4714.0
2018-12-27 15:25:00,280.35,281.34,280.18,281.22,5800.0,265.321,266.258,265.1602,266.1444,5800.0
2018-12-27 15:30:00,281.04,281.88,280.46,281.63,8215.0,265.974,266.769,265.4251,266.5324,8215.0
2018-12-27 15:35:00,282.11,282.55,281.6,282.55,5814.0,266.9867,267.4031,266.504,267.4031,5814.0
2018-12-27 15:40:00,282.55,284.37,282.5,284.31,9656.0,267.4031,269.1255,267.3558,269.0688,9656.0
2018-12-27 15:45:00,284.06,284.25,283.23,283.61,9197.0,268.8322,269.012,268.0466,268.4063,9197.0
2018-12-27 15:50:00,283.45,283.58,281.95,282.29,14000.0,268.2549,268.3779,266.8353,267.157,14000.0
2018-12-27 15:55:00,282.49,284.63,282.49,284.43,32242.0,267.3463,269.3716,267.3463,269.1823,32242.0
2018-12-28 09:30:00,286.24,286.69,284.84,284.84,4253.0,271.3751,271.8018,270.0478,270.0478,4253.0
2018-12-28 09:35:00,285.22,285.22,283.08,284.13,2687.0,270.4081,270.4081,268.3792,269.3747,2687.0
2018-12-28 09:40:00,285.65,285.67,284.85,284.86,3100.0,270.8158,270.8347,270.0573,270.0668,3100.0
2018-12-28 09:45:00,285.23,285.85,284.86,285.56,2124.0,270.4176,271.0054,270.0668,270.7304,2124.0
2018-12-28 09:50:00,285.59,286.59,285.3,286.48,5100.0,270.7589,271.7069,270.4839,271.6027,5100.0
2018-12-28 09:55:00,286.72,287.34,285.96,287.34,5417.0,271.8302,272.418,271.1097,272.418,5417.0
2018-12-28 10:00:00,286.87,287.19,286.36,286.36,2918.0,271.9724,272.2758,271.4889,271.4889,2918.0
2018-12-28 10:05:00,286.86,286.9,286.41,286.49,2100.0,271.9629,272.0008,271.5363,271.6121,2100.0
2018-12-28 10:10:00,286.52,286.71,285.88,286.22,8600.0,271.6406,271.8207,271.0338,271.3562,8600.0
2018-12-28 10:15:00,286.36,287.09,286.13,287.09,9190.0,271.4889,272.181,271.2708,272.181,9190.0
2018-12-28 10:20:00,286.93,287.48,285.91,285.91,5969.0,272.0293,272.5507,271.0623,271.0623,5969.0
2018-12-28 10:25:00,285.84,285.84,285.17,285.65,3500.0,270.9959,270.9959,270.3607,270.8158,3500.0
2018-12-28 10:30:00,285.41,286.36,285.36,285.5,6750.0,270.5882,271.4889,270.5408,270.6736,6750.0
2018-12-28 10:35:00,285.32,285.43,284.01,284.01,3850.0,270.5029,270.6072,269.2609,269.2609,3850.0
2018-12-28 10:40:00,284.45,284.7,283.38,283.83,7631.0,269.6781,269.9151,268.6636,269.0903,7631.0
2018-12-28 10:45:00,283.63,283.98,282.94,283.93,7030.0,268.9007,269.2325,268.2465,269.1851,7030.0
2018-12-28 10:50:00,284.1,284.69,284.1,284.1,4185.0,269.3463,269.9056,269.3463,269.3463,4185.0
2018-12-28 10:55:00,283.66,283.66,281.39,281.39,4657.0,268.9291,268.9291,266.777,266.777,4657.0
2018-12-28 11:00:00,280.65,282.56,280.65,282.2,2507.0,266.0754,267.8862,266.0754,267.5449,2507.0
2018-12-28 11:05:00,282.51,283.8,282.45,283.73,7500.0,267.8388,269.0618,267.7819,268.9955,7500.0
2018-12-28 11:10:00,283.66,283.82,283.15,283.25,13514.0,268.9291,269.0808,268.4456,268.5404,13514.0
2018-12-28 11:15:00,283.07,284.81,283.06,284.62,15843.0,268.3697,270.0194,268.3603,269.8393,15843.0
2018-12-28 11:20:00,284.57,284.7,282.65,283.12,12368.0,269.7918,269.9151,267.9716,268.4171,12368.0
2018-12-28 11:25:00,283.13,283.62,283.13,283.62,2831.0,268.4266,268.8912,268.4266,268.8912,2831.0
2018-12-28 11:30:00,283.76,283.86,283.1,283.25,3300.0,269.0239,269.1187,268.3982,268.5404,3300.0
2018-12-28 11:35:00,283.37,284.18,283.13,283.98,4729.0,268.6542,269.4221,268.4266,269.2325,4729.0
2018-12-28 11:40:00,283.97,283.97,283.43,283.43,2438.0,269.223,269.223,268.711,268.711,2438.0
2018-12-28 11:45:00,283.43,283.43,282.84,282.87,2400.0,268.711,268.711,268.1517,268.1801,2400.0
2018-12-28 11:50:00,283.14,283.16,282.74,282.98,3335.0,268.4361,268.4551,268.0569,268.2844,3335.0
2018-12-28 11:55:00,282.98,283.34,282.73,283.1,4376.0,268.2844,268.6257,268.0474,268.3982,4376.0
2018-12-28 12:00:00,282.91,283.53,282.9,283.53,1950.0,268.2181,268.8059,268.2086,268.8059,1950.0
2018-12-28 12:05:00,283.65,284.18,283.53,284.18,2490.0,268.9196,269.4221,268.8059,269.4221,2490.0
2018-12-28 12:10:00,284.28,284.29,283.86,283.93,2330.0,269.5169,269.5264,269.1187,269.1851,2330.0
2018-12-28 12:15:00,283.98,284.18,283.2,283.24,2700.0,269.2325,269.4221,268.493,268.5309,2700.0
2018-12-28 12:20:00,283.24,283.71,282.95,283.46,4472.0,268.5309,268.9765,268.256,268.7395,4472.0
2018-12-28 12:25:00,283.4,283.4,282.67,283.3,3177.0,268.6826,268.6826,267.9905,268.5878,3177.0
2018-12-28 12:30:00,283.4,283.75,283.34,283.52,5200.0,268.6826,269.0144,268.6257,268.7964,5200.0
2018-12-28 12:35:00,283.45,283.66,283.06,283.45,9653.0,268.73,268.9291,268.3603,268.73,9653.0
2018-12-28 12:40:00,283.68,284.45,283.57,284.43,5861.0,268.9481,269.6781,268.8438,269.6591,5861.0
2018-12-28 12:45:00,284.19,284.3,283.71,283.76,3131.0,269.4316,269.5359,268.9765,269.0239,3131.0
2018-12-28 12:50:00,283.87,283.99,283.44,283.81,3558.0,269.1282,269.242,268.7205,269.0713,3558.0
2018-12-28 12:55:00,283.29,283.31,282.82,282.89,3300.0,268.5783,268.5973,268.1327,268.1991,3300.0
2018-12-28 13:00:00,283.2,283.2,282.68,282.82,2643.0,268.493,268.493,268.0,268.1327,2643.0
2018-12-28 13:05:00,282.51,283.0,282.51,283.0,2464.0,267.8388,268.3034,267.8388,268.3034,2464.0
2018-12-28 13:10:00,283.23,283.62,282.91,283.61,3590.0,268.5214,268.8912,268.2181,268.8817,3590.0
2018-12-28 13:15:00,283.61,283.61,283.08,283.08,2029.0,268.8817,268.8817,268.3792,268.3792,2029.0
2018-12-28 13:20:00,283.08,283.08,282.02,282.02,7341.0,268.3792,268.3792,267.3743,267.3743,7341.0
2018-12-28 13:25:00,281.79,282.59,281.79,282.44,3680.0,267.1562,267.9147,267.1562,267.7725,3680.0
2018-12-28 13:30:00,282.47,282.52,282.02,282.46,4281.0,267.8009,267.8483,267.3743,267.7914,4281.0
2018-12-28 13:35:00,282.34,283.03,282.34,282.98,3087.0,267.6777,268.3318,267.6777,268.2844,3087.0
2018-12-28 13:40:00,282.98,283.29,282.95,282.97,2351.0,268.2844,268.5783,268.256,268.2749,2351.0
2018-12-28 13:45:00,283.01,283.55,283.01,283.3,4733.0,268.3129,268.8248,268.3129,268.5878,4733.0
2018-12-28 13:50:00,283.33,283.82,283.1,283.28,4305.0,268.6162,269.0808,268.3982,268.5688,4305.0
2018-12-28 13:55:00,283.27,283.39,282.97,282.97,4116.0,268.5594,268.6731,268.2749,268.2749,4116.0
2018-12-28 14:00:00,283.08,283.72,283.05,283.72,8479.0,268.3792,268.986,268.3508,268.986,8479.0
2018-12-28 14:05:00,283.72,284.29,283.72,284.19,4271.0,268.986,269.5264,268.986,269.4316,4271.0
2018-12-28 14:10:00,284.17,284.61,284.01,284.44,3601.0,269.4126,269.8298,269.2609,269.6686,3601.0
2018-12-28 14:15:00,284.73,285.18,284.15,284.15,5900.0,269.9435,270.3702,269.3937,269.3937,5900.0
2018-12-28 14:20:00,284.13,284.31,283.3,283.73,10801.0,269.3747,269.5454,268.5878,268.9955,10801.0
2018-12-28 14:25:00,283.58,283.66,283.21,283.21,7422.0,268.8533,268.9291,268.5025,268.5025,7422.0
2018-12-28 14:30:00,283.3,283.55,283.08,283.55,9780.0,268.5878,268.8248,268.3792,268.8248,9780.0
2018-12-28 14:35:00,283.53,284.73,283.32,284.72,11135.0,268.8059,269.9435,268.6068,269.9341,11135.0
2018-12-28 14:40:00,284.85,285.68,284.85,284.93,7531.0,270.0573,270.8442,270.0573,270.1332,7531.0
2018-12-28 14:45:00,284.76,285.41,284.47,285.41,4584.0,269.972,270.5882,269.697,270.5882,4584.0
2018-12-28 14:50:00,285.41,286.0,285.25,285.9,3429.0,270.5882,271.1476,270.4365,271.0528,3429.0
2018-12-28 14:55:00,285.85,286.25,285.69,286.03,3530.0,271.0054,271.3846,270.8537,271.176,3530.0
2018-12-28 15:00:00,285.98,286.04,285.33,285.33,4200.0,271.1286,271.1855,270.5124,270.5124,4200.0
2018-12-28 15:05:00,285.33,285.41,283.78,284.5,7290.0,270.5124,270.5882,269.0429,269.7255,7290.0
2018-12-28 15:10:00,284.5,284.73,283.59,284.73,4300.0,269.7255,269.9435,268.8627,269.9435,4300.0
2018-12-28 15:15:00,284.73,284.73,283.65,283.65,3769.0,269.9435,269.9435,268.9196,268.9196,3769.0
2018-12-28 15:20:00,283.62,283.62,283.15,283.53,3714.0,268.8912,268.8912,268.4456,268.8059,3714.0
2018-12-28 15:25:00,283.53,283.53,281.91,282.34,6026.0,268.8059,268.8059,267.27,267.6777,6026.0
2018-12-28 15:30:00,282.34,282.59,281.52,282.45,4699.0,267.6777,267.9147,266.9002,267.7819,4699.0
2018-12-28 15:35:00,282.34,282.58,281.75,281.75,5500.0,267.6777,267.9052,267.1183,267.1183,5500.0
2018-12-28 15:40:00,281.59,282.38,281.52,281.62,8165.0,266.9666,267.7156,266.9002,266.995,8165.0
2018-12-28 15:45:00,281.66,282.3,281.66,282.3,20556.0,267.033,267.6397,267.033,267.6397,20556.0
2018-12-28 15:50:00,282.33,282.39,281.27,281.27,7031.0,267.6682,267.7251,266.6632,266.6632,7031.0
2018-12-28 15:55:00,281.39,282.81,281.28,282.32,18782.0,266.777,268.1232,266.6727,267.6587,18782.0
2018-12-31 09:30:00,282.94,283.27,281.97,283.26,6276.0,268.2465,268.5594,267.3269,268.5499,6276.0
2018-12-31 09:35:00,282.97,284.18,282.88,283.84,1762.0,268.2749,269.4221,268.1896,269.0998,1762.0
2018-12-31 09:40:00,283.63,284.44,283.63,283.85,1400.0,268.9007,269.6686,268.9007,269.1092,1400.0
2018-12-31 09:45:00,284.37,286.45,284.37,285.24,4994.0,269.6022,271.5742,269.6022,270.4271,4994.0
2018-12-31 09:50:00,285.24,285.64,285.24,285.52,5320.0,270.4271,270.8063,270.4271,270.6925,5320.0
2018-12-31 09:55:00,285.44,285.44,284.97,285.3,4877.0,270.6167,270.6167,270.1711,270.4839,4877.0
2018-12-31 10:00:00,285.3,285.8,285.24,285.42,5112.0,270.4839,270.958,270.4271,270.5977,5112.0
2018-12-31 10:05:00,285.46,285.78,285.24,285.63,6139.0,270.6356,270.939,270.4271,270.7968,6139.0
2018-12-31 10:10:00,285.63,285.86,285.53,285.8,2700.0,270.7968,271.0149,270.702,270.958,2700.0
2018-12-31 10:15:00,285.8,285.8,285.34,285.75,2250.0,270.958,270.958,270.5219,270.9106,2250.0
2018-12-31 10:20:00,285.98,285.98,285.5,285.64,3800.0,271.1286,271.1286,270.6736,270.8063,3800.0
2018-12-31 10:25:00,285.68,285.68,285.22,285.38,2472.0,270.8442,270.8442,270.4081,270.5598,2472.0
2018-12-31 10:30:00,285.2,285.47,284.37,284.88,6588.0,270.3891,270.6451,269.6022,270.0857,6588.0
2018-12-31 10:35:00,284.89,285.35,284.82,285.32,5650.0,270.0952,270.5313,270.0289,270.5029,5650.0
2018-12-31 10:40:00,285.2,286.25,285.2,286.25,3063.0,270.3891,271.3846,270.3891,271.3846,3063.0
2018-12-31 10:45:00,286.39,287.16,286.39,286.72,11198.0,271.5173,272.2473,271.5173,271.8302,11198.0
2018-12-31 10:50:00,286.5,287.1,286.0,286.0,16160.0,271.6216,272.1905,271.1476,271.1476,16160.0
2018-12-31 10:55:00,286.08,286.82,286.08,286.41,5001.0,271.2234,271.925,271.2234,271.5363,5001.0
2018-12-31 11:00:00,286.45,286.68,286.26,286.68,8754.0,271.5742,271.7923,271.3941,271.7923,8754.0
2018-12-31 11:05:00,286.75,287.0,286.28,286.28,4748.0,271.8586,272.0957,271.413,271.413,4748.0
2018-12-31 11:10:00,286.01,286.04,285.87,286.04,1667.0,271.1571,271.1855,271.0243,271.1855,1667.0
2018-12-31 11:15:00,286.01,286.01,285.44,285.48,1500.0,271.1571,271.1571,270.6167,270.6546,1500.0
2018-12-31 11:20:00,285.12,285.13,284.32,284.37,1623.0,270.3133,270.3228,269.5548,269.6022,1623.0
2018-12-31 11:25:00,284.43,285.0,284.41,284.86,2700.0,269.6591,270.1995,269.6402,270.0668,2700.0
2018-12-31 11:30:00,284.15,284.15,283.1,283.43,2504.0,269.3937,269.3937,268.3982,268.711,2504.0
2018-12-31 11:35:00,283.4,284.2,283.27,284.2,1500.0,268.6826,269.4411,268.5594,269.4411,1500.0
2018-12-31 11:40:00,283.94,283.94,283.6,283.69,1000.0,269.1946,269.1946,268.8722,268.9575,1000.0
2018-12-31 11:45:00,283.93,284.5,283.93,284.46,1200.0,269.1851,269.7255,269.1851,269.6876,1200.0
2018-12-31 11:50:00,284.46,284.74,284.22,284.58,1584.0,269.6876,269.953,269.46,269.8013,1584.0
2018-12-31 11:55:00,284.62,284.63,283.71,284.43,2500.0,269.8393,269.8487,268.9765,269.6591,2500.0
2018-12-31 12:00:00,284.54,284.59,284.11,284.11,1625.0,269.7634,269.8108,269.3557,269.3557,1625.0
2018-12-31 12:05:00,284.08,284.09,283.82,284.02,600.0,269.3273,269.3368,269.0808,269.2704,600.0
2018-12-31 12:10:00,284.29,284.9,284.03,284.72,1529.0,269.5264,270.1047,269.2799,269.9341,1529.0
2018-12-31 12:15:00,284.47,284.88,284.37,284.38,2326.0,269.697,270.0857,269.6022,269.6117,2326.0
2018-12-31 12:20:00,284.77,284.92,284.64,284.64,1033.0,269.9815,270.1237,269.8582,269.8582,1033.0
2018-12-31 12:25:00,284.64,284.64,284.06,284.37,1500.0,269.8582,269.8582,269.3083,269.6022,1500.0
2018-12-31 12:30:00,284.68,284.69,284.09,284.09,2170.0,269.8961,269.9056,269.3368,269.3368,2170.0
2018-12-31 12:35:00,284.08,284.37,284.08,284.36,1432.0,269.3273,269.6022,269.3273,269.5928,1432.0
2018-12-31 12:40:00,284.51,284.95,284.19,284.8,3600.0,269.735,270.1521,269.4316,270.0099,3600.0
2018-12-31 12:45:00,284.81,284.95,284.8,284.83,1300.0,270.0194,270.1521,270.0099,270.0383,1300.0
2018-12-31 12:50:00,284.99,285.18,284.88,285.18,7616.0,270.19,270.3702,270.0857,270.3702,7616.0
2018-12-31 12:55:00,285.17,285.39,285.17,285.28,1385.0,270.3607,270.5693,270.3607,270.465,1385.0
2018-12-31 13:00:00,285.28,285.43,285.08,285.3,8427.0,270.465,270.6072,270.2754,270.4839,8427.0
2018-12-31 13:05:00,285.25,285.58,285.08,285.57,2888.0,270.4365,270.7494,270.2754,270.7399,2888.0
2018-12-31 13:10:00,285.64,285.85,285.53,285.69,2000.0,270.8063,271.0054,270.702,270.8537,2000.0
2018-12-31 13:15:00,285.82,285.91,285.8,285.91,2726.0,270.9769,271.0623,270.958,271.0623,2726.0
2018-12-31 13:20:00,285.89,286.16,285.89,286.16,4532.0,271.0433,271.2993,271.0433,271.2993,4532.0
2018-12-31 13:25:00,286.34,286.5,286.16,286.46,3330.0,271.4699,271.6216,271.2993,271.5837,3330.0
2018-12-31 13:30:00,286.25,286.46,286.18,286.33,3379.0,271.3846,271.5837,271.3182,271.4604,3379.0
2018-12-31 13:35:00,286.33,286.76,286.33,286.76,5870.0,271.4604,271.8681,271.4604,271.8681,5870.0
2018-12-31 13:40:00,286.74,286.74,286.39,286.4,2100.0,271.8492,271.8492,271.5173,271.5268,2100.0
2018-12-31 13:45:00,286.0,286.11,285.72,286.07,5638.0,271.1476,271.2519,270.8821,271.214,5638.0
2018-12-31 13:50:00,286.26,286.3,286.04,286.26,2531.0,271.3941,271.432,271.1855,271.3941,2531.0
2018-12-31 13:55:00,286.27,286.6,286.26,286.6,1400.0,271.4036,271.7164,271.3941,271.7164,1400.0
2018-12-31 14:00:00,286.38,286.46,285.8,285.87,15454.0,271.5079,271.5837,270.958,271.0243,15454.0
2018-12-31 14:05:00,285.87,286.11,285.84,285.97,3648.0,271.0243,271.2519,270.9959,271.1191,3648.0
2018-12-31 14:10:00,285.97,286.1,285.7,285.7,2655.0,271.1191,271.2424,270.8632,270.8632,2655.0
2018-12-31 14:15:00,285.66,286.07,285.39,285.88,4900.0,270.8252,271.214,270.5693,271.0338,4900.0
2018-12-31 14:20:00,285.91,285.94,284.85,285.18,4636.0,271.0623,271.0907,270.0573,270.3702,4636.0
2018-12-31 14:25:00,284.95,285.39,284.95,284.95,4473.0,270.1521,270.5693,270.1521,270.1521,4473.0
2018-12-31 14:30:00,285.05,285.27,284.83,284.93,2886.0,270.2469,270.4555,270.0383,270.1332,2886.0
2018-12-31 14:35:00,284.93,285.22,284.57,285.22,1700.0,270.1332,270.4081,269.7918,270.4081,1700.0
2018-12-31 14:40:00,285.22,285.45,285.16,285.16,2037.0,270.4081,270.6261,270.3512,270.3512,2037.0
2018-12-31 14:45:00,285.24,285.89,285.24,285.86,1300.0,270.4271,271.0433,270.4271,271.0149,1300.0
2018-12-31 14:50:00,285.89,286.39,285.89,286.3,6386.0,271.0433,271.5173,271.0433,271.432,6386.0
2018-12-31 14:55:00,286.14,286.4,285.85,285.86,3748.0,271.2803,271.5268,271.0054,271.0149,3748.0
2018-12-31 15:00:00,286.15,286.38,285.98,286.04,2900.0,271.2898,271.5079,271.1286,271.1855,2900.0
2018-12-31 15:05:00,285.94,286.3,285.58,285.58,3800.0,271.0907,271.432,270.7494,270.7494,3800.0
2018-12-31 15:10:00,285.36,285.72,285.34,285.58,1900.0,270.5408,270.8821,270.5219,270.7494,1900.0
2018-12-31 15:15:00,285.54,285.83,285.35,285.83,4688.0,270.7115,270.9864,270.5313,270.9864,4688.0
2018-12-31 15:20:00,285.84,286.18,285.53,285.64,4952.0,270.9959,271.3182,270.702,270.8063,4952.0
2018-12-31 15:25:00,285.88,286.68,285.76,286.06,7925.0,271.0338,271.7923,270.92,271.2045,7925.0
2018-12-31 15:30:00,286.06,286.89,286.06,286.48,3416.0,271.2045,271.9914,271.2045,271.6027,3416.0
2018-12-31 15:35:00,286.5,286.5,286.04,286.42,5770.0,271.6216,271.6216,271.1855,271.5458,5770.0
2018-12-31 15:40:00,286.35,286.84,286.34,286.62,6750.0,271.4794,271.944,271.4699,271.7354,6750.0
2018-12-31 15:45:00,286.55,286.83,285.75,285.94,8705.0,271.669,271.9345,270.9106,271.0907,8705.0
2018-12-31 15:50:00,285.82,285.94,285.17,285.44,9858.0,270.9769,271.0907,270.3607,270.6167,9858.0
2018-12-31 15:55:00,285.55,286.67,284.32,286.65,41663.0,270.721,271.7828,269.5548,271.7638,41663.0
2019-01-02 09:30:00,283.31,283.86,281.0,282.65,13852.0,268.5973,269.1187,266.4072,267.9716,13852.0
2019-01-02 09:35:00,282.06,282.96,281.64,282.15,3500.0,267.4122,268.2655,267.014,267.4975,3500.0
2019-01-02 09:40:00,281.95,283.03,281.27,282.1,3900.0,267.3079,268.3318,266.6632,267.4501,3900.0
2019-01-02 09:45:00,282.31,282.68,281.56,281.56,3695.0,267.6492,268.0,266.9382,266.9382,3695.0
2019-01-02 09:50:00,281.56,281.85,280.95,281.08,2701.0,266.9382,267.2131,266.3598,266.4831,2701.0
2019-01-02 09:55:00,280.86,280.91,279.72,280.35,6867.0,266.2745,266.3219,265.1937,265.791,6867.0
2019-01-02 10:00:00,280.21,280.21,278.57,279.09,5400.0,265.6583,265.6583,264.1034,264.5964,5400.0
2019-01-02 10:05:00,279.4,280.33,279.31,280.33,6309.0,264.8903,265.772,264.805,265.772,6309.0
2019-01-02 10:10:00,280.53,280.56,279.6,279.6,5905.0,265.9617,265.9901,265.0799,265.0799,5905.0
2019-01-02 10:15:00,279.68,279.73,278.24,278.24,6759.0,265.1558,265.2032,263.7906,263.7906,6759.0
2019-01-02 10:20:00,278.25,278.63,278.18,278.42,6933.0,263.8001,264.1603,263.7337,263.9612,6933.0
2019-01-02 10:25:00,278.85,279.03,278.06,278.12,7787.0,264.3689,264.5395,263.6199,263.6768,7787.0
2019-01-02 10:30:00,278.15,278.53,277.32,277.44,1900.0,263.7052,264.0655,262.9184,263.0321,1900.0
2019-01-02 10:35:00,277.23,277.76,277.23,277.5,7208.0,262.833,263.3355,262.833,263.089,7208.0
2019-01-02 10:40:00,277.43,277.98,277.42,277.84,6148.0,263.0226,263.5441,263.0132,263.4113,6148.0
2019-01-02 10:45:00,277.82,278.58,277.82,278.41,3948.0,263.3924,264.1129,263.3924,263.9517,3948.0
2019-01-02 10:50:00,278.41,279.64,278.41,279.64,4511.0,263.9517,265.1179,263.9517,265.1179,4511.0
2019-01-02 10:55:00,279.64,280.6,279.54,280.45,4862.0,265.1179,266.028,265.0231,265.8858,4862.0
2019-01-02 11:00:00,280.45,280.61,279.79,280.47,9517.0,265.8858,266.0375,265.2601,265.9048,9517.0
2019-01-02 11:05:00,280.51,281.08,280.51,280.64,4850.0,265.9427,266.4831,265.9427,266.0659,4850.0
2019-01-02 11:10:00,280.64,281.3,280.64,280.94,2907.0,266.0659,266.6917,266.0659,266.3504,2907.0
2019-01-02 11:15:00,281.09,281.89,280.79,281.88,6400.0,266.4926,267.251,266.2081,267.2415,6400.0
2019-01-02 11:20:00,281.88,281.93,281.28,281.5,5300.0,267.2415,267.2889,266.6727,266.8813,5300.0
2019-01-02 11:25:00,281.54,281.64,280.79,280.92,5803.0,266.9192,267.014,266.2081,266.3314,5803.0
2019-01-02 11:30:00,280.89,280.96,280.41,280.85,7017.0,266.303,266.3693,265.8479,266.265,7017.0
2019-01-02 11:35:00,280.87,281.07,280.43,281.06,7798.0,266.284,266.4736,265.8668,266.4641,7798.0
2019-01-02 11:40:00,281.06,281.8,281.06,281.43,2500.0,266.4641,267.1657,266.4641,266.8149,2500.0
2019-01-02 11:45:00,281.42,281.63,281.02,281.63,4263.0,266.8054,267.0045,266.4262,267.0045,4263.0
2019-01-02 11:50:00,281.63,281.63,280.42,280.42,4707.0,267.0045,267.0045,265.8574,265.8574,4707.0
2019-01-02 11:55:00,280.52,280.67,279.65,279.65,2764.0,265.9522,266.0944,265.1274,265.1274,2764.0
2019-01-02 12:00:00,279.46,279.68,279.23,279.24,7020.0,264.9472,265.1558,264.7292,264.7386,7020.0
2019-01-02 12:05:00,279.45,279.89,278.89,278.89,5624.0,264.9377,265.3549,264.4068,264.4068,5624.0
2019-01-02 12:10:00,278.81,278.96,278.62,278.74,5860.0,264.331,264.4732,264.1508,264.2646,5860.0
2019-01-02 12:15:00,278.73,278.93,278.58,278.85,6100.0,264.2551,264.4447,264.1129,264.3689,6100.0
2019-01-02 12:20:00,278.66,278.66,278.24,278.28,4600.0,264.1888,264.1888,263.7906,263.8285,4600.0
2019-01-02 12:25:00,278.39,278.44,277.42,278.15,15631.0,263.9328,263.9802,263.0132,263.7052,15631.0
2019-01-02 12:30:00,278.41,278.41,277.98,278.22,4418.0,263.9517,263.9517,263.5441,263.7716,4418.0
2019-01-02 12:35:00,278.26,279.52,278.07,279.14,4132.0,263.8095,265.0041,263.6294,264.6438,4132.0
2019-01-02 12:40:00,279.37,279.7,279.02,279.58,10019.0,264.8619,265.1748,264.5301,265.061,10019.0
2019-01-02 12:45:00,279.85,280.16,279.54,279.84,4039.0,265.317,265.6109,265.0231,265.3075,4039.0
2019-01-02 12:50:00,280.02,280.61,279.94,280.38,4980.0,265.4781,266.0375,265.4023,265.8194,4980.0
2019-01-02 12:55:00,280.21,281.13,280.21,281.02,3864.0,265.6583,266.5305,265.6583,266.4262,3864.0
2019-01-02 13:00:00,281.02,281.52,280.83,281.46,4287.0,266.4262,266.9002,266.2461,266.8434,4287.0
2019-01-02 13:05:00,281.64,281.81,281.19,281.32,16834.0,267.014,267.1752,266.5874,266.7106,16834.0
2019-01-02 13:10:00,281.32,281.71,281.22,281.5,6303.0,266.7106,267.0804,266.6158,266.8813,6303.0
2019-01-02 13:15:00,281.42,281.44,280.85,280.97,19000.0,266.8054,266.8244,266.265,266.3788,19000.0
2019-01-02 13:20:00,281.03,281.71,280.61,281.71,6877.0,266.4357,267.0804,266.0375,267.0804,6877.0
2019-01-02 13:25:00,281.49,282.16,281.29,281.87,3200.0,266.8718,267.507,266.6822,267.2321,3200.0
2019-01-02 13:30:00,281.91,282.4,281.87,282.4,2600.0,267.27,267.7345,267.2321,267.7345,2600.0
2019-01-02 13:35:00,282.19,282.3,281.64,282.19,6110.0,267.5354,267.6397,267.014,267.5354,6110.0
2019-01-02 13:40:00,282.01,282.31,281.92,282.13,4200.0,267.3648,267.6492,267.2795,267.4786,4200.0
2019-01-02 13:45:00,282.06,282.36,281.97,281.97,2205.0,267.4122,267.6966,267.3269,267.3269,2205.0
2019-01-02 13:50:00,281.97,282.09,281.67,281.67,2005.0,267.3269,267.4406,267.0424,267.0424,2005.0
2019-01-02 13:55:00,281.66,281.97,281.46,281.97,2615.0,267.033,267.3269,266.8434,267.3269,2615.0
2019-01-02 14:00:00,282.04,282.04,281.2,281.21,5200.0,267.3932,267.3932,266.5969,266.6063,5200.0
2019-01-02 14:05:00,281.3,281.3,280.15,280.32,2807.0,266.6917,266.6917,265.6014,265.7626,2807.0
2019-01-02 14:10:00,280.29,280.29,279.75,280.29,3848.0,265.7341,265.7341,265.2222,265.7341,3848.0
2019-01-02 14:15:00,280.24,280.61,280.22,280.54,1408.0,265.6867,266.0375,265.6677,265.9711,1408.0
2019-01-02 14:20:00,280.51,281.06,280.31,280.68,2900.0,265.9427,266.4641,265.7531,266.1039,2900.0
2019-01-02 14:25:00,280.77,281.02,280.21,280.26,5868.0,266.1892,266.4262,265.6583,265.7057,5868.0
2019-01-02 14:30:00,280.18,281.85,280.18,281.58,7049.0,265.6298,267.2131,265.6298,266.9571,7049.0
2019-01-02 14:35:00,281.29,281.63,281.27,281.27,2507.0,266.6822,267.0045,266.6632,266.6632,2507.0
2019-01-02 14:40:00,281.25,281.31,280.62,280.83,3557.0,266.6443,266.7011,266.047,266.2461,3557.0
2019-01-02 14:45:00,280.64,281.12,280.63,280.95,3281.0,266.0659,266.521,266.0565,266.3598,3281.0
2019-01-02 14:50:00,281.09,281.09,280.3,280.3,4721.0,266.4926,266.4926,265.7436,265.7436,4721.0
2019-01-02 14:55:00,280.26,280.35,279.76,279.76,7080.0,265.7057,265.791,265.2316,265.2316,7080.0
2019-01-02 15:00:00,279.74,280.71,279.69,280.03,7100.0,265.2127,266.1323,265.1653,265.4876,7100.0
2019-01-02 15:05:00,279.84,280.22,279.81,280.05,4972.0,265.3075,265.6677,265.279,265.5066,4972.0
2019-01-02 15:10:00,279.78,279.8,279.4,279.6,6604.0,265.2506,265.2696,264.8903,265.0799,6604.0
2019-01-02 15:15:00,279.52,279.68,278.75,278.92,9200.0,265.0041,265.1558,264.2741,264.4353,9200.0
2019-01-02 15:20:00,278.89,279.82,278.88,279.8,10517.0,264.4068,265.2885,264.3973,265.2696,10517.0
2019-01-02 15:25:00,280.11,280.48,279.85,280.19,13398.0,265.5635,265.9142,265.317,265.6393,13398.0
2019-01-02 15:30:00,280.1,280.15,279.6,279.95,10850.0,265.554,265.6014,265.0799,265.4118,10850.0
2019-01-02 15:35:00,279.96,280.44,279.96,280.02,10781.0,265.4213,265.8763,265.4213,265.4781,10781.0
2019-01-02 15:40:00,279.87,280.89,279.87,280.52,13200.0,265.3359,266.303,265.3359,265.9522,13200.0
2019-01-02 15:45:00,280.61,281.04,280.15,280.21,22833.0,266.0375,266.4452,265.6014,265.6583,22833.0
2019-01-02 15:50:00,280.22,281.22,280.22,281.19,15163.0,265.6677,266.6158,265.6677,266.5874,15163.0
2019-01-02 15:55:00,281.27,281.81,281.25,281.58,42411.0,266.6632,267.1752,266.6443,266.9571,42411.0
2019-01-03 09:30:00,281.4,281.4,278.49,278.93,8738.0,266.7865,266.7865,264.0276,264.4447,8738.0
2019-01-03 09:35:00,278.73,280.44,278.73,280.07,5943.0,264.2551,265.8763,264.2551,265.5255,5943.0
2019-01-03 09:40:00,280.1,283.02,280.03,282.22,12133.0,265.554,268.3223,265.4876,267.5639,12133.0
2019-01-03 09:45:00,282.21,282.21,280.38,280.79,7955.0,267.5544,267.5544,265.8194,266.2081,7955.0
2019-01-03 09:50:00,280.81,280.81,278.74,278.75,14314.0,266.2271,266.2271,264.2646,264.2741,14314.0
2019-01-03 09:55:00,278.75,278.89,278.11,278.54,15953.0,264.2741,264.4068,263.6673,264.075,15953.0
2019-01-03 10:00:00,278.48,278.59,276.75,276.75,8300.0,264.0181,264.1224,262.378,262.378,8300.0
2019-01-03 10:05:00,276.24,277.27,276.24,276.48,6718.0,261.8944,262.8709,261.8944,262.122,6718.0
2019-01-03 10:10:00,276.37,276.37,275.18,275.18,7879.0,262.0177,262.0177,260.8895,260.8895,7879.0
2019-01-03 10:15:00,274.81,275.32,274.05,275.32,5958.0,260.5387,261.0222,259.8182,261.0222,5958.0
2019-01-03 10:20:00,275.24,275.65,274.96,275.29,6900.0,260.9464,261.3351,260.6809,260.9938,6900.0
2019-01-03 10:25:00,275.0,275.25,274.56,274.94,6720.0,260.7188,260.9558,260.3017,260.6619,6720.0
2019-01-03 10:30:00,274.74,275.01,274.22,274.53,15907.0,260.4723,260.7283,259.9793,260.2732,15907.0
2019-01-03 10:35:00,274.53,275.07,273.49,273.81,13912.0,260.2732,260.7852,259.2872,259.5906,13912.0
2019-01-03 10:40:00,273.65,274.09,273.04,273.04,7816.0,259.4389,259.8561,258.8606,258.8606,7816.0
2019-01-03 10:45:00,273.13,273.84,272.53,272.53,8578.0,258.9459,259.6191,258.3771,258.3771,8578.0
2019-01-03 10:50:00,272.63,273.42,272.63,272.82,17793.0,258.4719,259.2209,258.4719,258.652,17793.0
2019-01-03 10:55:00,272.86,273.85,272.85,273.72,9988.0,258.69,259.6286,258.6805,259.5053,9988.0
2019-01-03 11:00:00,273.72,273.82,273.1,273.77,14454.0,259.5053,259.6001,258.9175,259.5527,14454.0
2019-01-03 11:05:00,273.87,274.07,273.6,273.98,19824.0,259.6475,259.8371,259.3915,259.7518,19824.0
2019-01-03 11:10:00,274.03,275.36,274.02,274.47,18880.0,259.7992,261.0601,259.7897,260.2164,18880.0
2019-01-03 11:15:00,274.49,275.26,274.49,274.88,8769.0,260.2353,260.9653,260.2353,260.6051,8769.0
2019-01-03 11:20:00,274.76,275.13,273.86,273.91,14780.0,260.4913,260.8421,259.638,259.6854,14780.0
2019-01-03 11:25:00,273.6,273.6,272.28,272.41,6450.0,259.3915,259.3915,258.1401,258.2633,6450.0
2019-01-03 11:30:00,272.5,272.74,271.82,272.29,9229.0,258.3487,258.5762,257.704,258.1496,9229.0
2019-01-03 11:35:00,272.52,274.14,272.52,274.14,8973.0,258.3676,259.9035,258.3676,259.9035,8973.0
2019-01-03 11:40:00,274.14,275.37,273.99,275.13,13857.0,259.9035,261.0696,259.7613,260.8421,13857.0
2019-01-03 11:45:00,274.97,276.09,274.85,276.09,9544.0,260.6904,261.7522,260.5766,261.7522,9544.0
2019-01-03 11:50:00,275.86,275.99,275.2,275.44,7214.0,261.5342,261.6574,260.9084,261.136,7214.0
2019-01-03 11:55:00,275.1,275.14,273.22,273.49,20394.0,260.8136,260.8516,259.0313,259.2872,20394.0
2019-01-03 12:00:00,273.39,273.52,272.17,272.48,9225.0,259.1924,259.3157,258.0358,258.3297,9225.0
2019-01-03 12:05:00,272.29,272.63,272.04,272.56,4806.0,258.1496,258.4719,257.9125,258.4055,4806.0
2019-01-03 12:10:00,272.4,273.45,272.32,273.45,5022.0,258.2539,259.2493,258.178,259.2493,5022.0
2019-01-03 12:15:00,273.51,273.54,272.37,272.6,7703.0,259.3062,259.3347,258.2254,258.4435,7703.0
2019-01-03 12:20:00,272.55,272.91,272.3,272.91,7000.0,258.3961,258.7374,258.159,258.7374,7000.0
2019-01-03 12:25:00,272.94,273.0,272.19,272.57,5300.0,258.7658,258.8227,258.0548,258.415,5300.0
2019-01-03 12:30:00,272.57,273.06,272.12,272.47,8370.0,258.415,258.8796,257.9884,258.3202,8370.0
2019-01-03 12:35:00,272.39,272.53,272.0,272.39,4500.0,258.2444,258.3771,257.8746,258.2444,4500.0
2019-01-03 12:40:00,272.39,272.96,272.25,272.36,4500.0,258.2444,258.7848,258.1116,258.2159,4500.0
2019-01-03 12:45:00,272.4,272.79,272.38,272.58,5795.0,258.2539,258.6236,258.2349,258.4245,5795.0
2019-01-03 12:50:00,272.6,273.57,272.6,273.52,5323.0,258.4435,259.3631,258.4435,259.3157,5323.0
2019-01-03 12:55:00,273.55,274.05,273.24,274.05,7652.0,259.3441,259.8182,259.0502,259.8182,7652.0
2019-01-03 13:00:00,273.96,273.96,272.93,273.18,6275.0,259.7328,259.7328,258.7563,258.9933,6275.0
2019-01-03 13:05:00,273.1,273.3,272.24,272.51,7915.0,258.9175,259.1071,258.1022,258.3581,7915.0
2019-01-03 13:10:00,272.51,272.77,272.01,272.62,5300.0,258.3581,258.6046,257.8841,258.4624,5300.0
2019-01-03 13:15:00,272.65,272.68,270.89,270.91,23100.0,258.4909,258.5193,256.8223,256.8412,23100.0
2019-01-03 13:20:00,271.21,271.91,271.21,271.91,6903.0,257.1257,257.7893,257.1257,257.7893,6903.0
2019-01-03 13:25:00,271.91,272.3,271.7,272.13,5354.0,257.7893,258.159,257.5902,257.9979,5354.0
2019-01-03 13:30:00,272.29,272.35,271.92,272.0,4868.0,258.1496,258.2065,257.7988,257.8746,4868.0
2019-01-03 13:35:00,272.03,272.55,271.62,272.54,6307.0,257.9031,258.3961,257.5144,258.3866,6307.0
2019-01-03 13:40:00,272.54,273.23,272.24,273.19,5857.0,258.3866,259.0408,258.1022,259.0028,5857.0
2019-01-03 13:45:00,273.32,273.32,272.65,272.71,6969.0,259.1261,259.1261,258.4909,258.5478,6969.0
2019-01-03 13:50:00,272.64,272.87,271.93,272.36,5600.0,258.4814,258.6994,257.8083,258.2159,5600.0
2019-01-03 13:55:00,272.44,272.44,271.83,272.18,5600.0,258.2918,258.2918,257.7135,258.0453,5600.0
2019-01-03 14:00:00,271.97,272.12,271.45,271.88,7000.0,257.8462,257.9884,257.3532,257.7609,7000.0
2019-01-03 14:05:00,271.88,272.36,271.79,272.28,6700.0,257.7609,258.2159,257.6755,258.1401,6700.0
2019-01-03 14:10:00,272.28,272.59,272.17,272.37,5100.0,258.1401,258.434,258.0358,258.2254,5100.0
2019-01-03 14:15:00,272.4,272.68,272.01,272.33,5962.0,258.2539,258.5193,257.8841,258.1875,5962.0
2019-01-03 14:20:00,272.33,272.36,271.9,271.91,5421.0,258.1875,258.2159,257.7798,257.7893,5421.0
2019-01-03 14:25:00,271.9,272.15,271.58,272.11,9796.0,257.7798,258.0168,257.4764,257.9789,9796.0
2019-01-03 14:30:00,272.01,272.18,271.52,271.73,9688.0,257.8841,258.0453,257.4196,257.6186,9688.0
2019-01-03 14:35:00,271.74,272.16,271.28,271.99,9108.0,257.6281,258.0263,257.192,257.8651,9108.0
2019-01-03 14:40:00,271.85,272.11,271.51,272.03,8435.0,257.7324,257.9789,257.4101,257.9031,8435.0
2019-01-03 14:45:00,272.0,272.0,271.56,271.77,5497.0,257.8746,257.8746,257.4575,257.6566,5497.0
2019-01-03 14:50:00,271.72,271.82,271.33,271.38,6562.0,257.6092,257.704,257.2394,257.2868,6562.0
2019-01-03 14:55:00,271.47,271.47,270.69,271.15,9111.0,257.3722,257.3722,256.6327,257.0688,9111.0
2019-01-03 15:00:00,271.15,271.15,270.55,270.55,9226.0,257.0688,257.0688,256.4999,256.4999,9226.0
2019-01-03 15:05:00,270.51,270.79,270.1,270.5,16200.0,256.462,256.7275,256.0733,256.4525,16200.0
2019-01-03 15:10:00,270.42,270.42,269.7,269.75,12585.0,256.3767,256.3767,255.6941,255.7415,12585.0
2019-01-03 15:15:00,269.71,270.14,269.51,269.71,23046.0,255.7036,256.1112,255.5139,255.7036,23046.0
2019-01-03 15:20:00,269.72,270.57,269.72,270.44,18245.0,255.713,256.5189,255.713,256.3956,18245.0
2019-01-03 15:25:00,270.37,270.65,270.06,270.07,12547.0,256.3293,256.5947,256.0354,256.0449,12547.0
2019-01-03 15:30:00,270.14,270.92,269.7,270.77,20074.0,256.1112,256.8507,255.6941,256.7085,20074.0
2019-01-03 15:35:00,270.8,271.16,269.86,269.94,20321.0,256.7369,257.0782,255.8458,255.9216,20321.0
2019-01-03 15:40:00,269.98,270.75,269.98,270.41,17939.0,255.9595,256.6895,255.9595,256.3672,17939.0
2019-01-03 15:45:00,270.55,271.2,270.46,271.02,26871.0,256.4999,257.1162,256.4146,256.9455,26871.0
2019-01-03 15:50:00,271.16,271.16,270.05,270.41,22035.0,257.0782,257.0782,256.0259,256.3672,22035.0
2019-01-03 15:55:00,270.47,270.57,269.23,269.69,58647.0,256.4241,256.5189,255.2485,255.6846,58647.0
2019-01-04 09:30:00,272.31,274.05,271.07,272.81,26743.0,258.1685,259.8182,256.9929,258.6426,26743.0
2019-01-04 09:35:00,272.68,273.55,271.34,273.55,3959.0,258.5193,259.3441,257.2489,259.3441,3959.0
2019-01-04 09:40:00,273.54,274.83,273.5,274.59,6100.0,259.3347,260.5577,259.2967,260.3301,6100.0
2019-01-04 09:45:00,274.46,274.78,274.16,274.6,6540.0,260.2069,260.5103,259.9225,260.3396,6540.0
2019-01-04 09:50:00,274.31,276.49,274.13,275.02,10503.0,260.0647,262.1315,259.894,260.7378,10503.0
2019-01-04 09:55:00,275.01,275.2,274.03,274.09,10581.0,260.7283,260.9084,259.7992,259.8561,10581.0
2019-01-04 10:00:00,274.19,274.96,274.06,274.66,20659.0,259.9509,260.6809,259.8276,260.3965,20659.0
2019-01-04 10:05:00,274.65,275.25,274.0,274.34,37436.0,260.387,260.9558,259.7708,260.0931,37436.0
2019-01-04 10:10:00,274.36,275.74,274.36,275.07,7409.0,260.1121,261.4204,260.1121,260.7852,7409.0
2019-01-04 10:15:00,275.36,276.1,275.01,275.01,8479.0,261.0601,261.7617,260.7283,260.7283,8479.0
2019-01-04 10:20:00,275.2,277.42,274.53,277.41,11458.0,260.9084,263.0132,260.2732,263.0037,11458.0
2019-01-04 10:25:00,277.44,278.44,277.19,278.44,6357.0,263.0321,263.9802,262.7951,263.9802,6357.0
2019-01-04 10:30:00,278.23,278.41,276.7,276.89,5566.0,263.7811,263.9517,262.3305,262.5107,5566.0
2019-01-04 10:35:00,276.71,277.13,275.22,275.42,8350.0,262.34,262.7382,260.9274,261.117,8350.0
2019-01-04 10:40:00,275.17,275.98,275.11,275.68,8451.0,260.88,261.6479,260.8231,261.3635,8451.0
2019-01-04 10:45:00,275.67,276.18,275.36,275.55,4909.0,261.354,261.8376,261.0601,261.2403,4909.0
2019-01-04 10:50:00,275.1,275.75,274.89,275.58,8381.0,260.8136,261.4299,260.6145,261.2687,8381.0
2019-01-04 10:55:00,275.55,275.82,275.16,275.35,5418.0,261.2403,261.4962,260.8705,261.0507,5418.0
2019-01-04 11:00:00,275.36,277.13,275.22,276.79,6132.0,261.0601,262.7382,260.9274,262.4159,6132.0
2019-01-04 11:05:00,276.81,276.81,275.46,275.46,44991.0,262.4348,262.4348,261.1549,261.1549,44991.0
2019-01-04 11:10:00,275.69,276.01,274.89,274.89,12580.0,261.373,261.6764,260.6145,260.6145,12580.0
2019-01-04 11:15:00,274.76,274.97,273.24,273.9,32969.0,260.4913,260.6904,259.0502,259.676,32969.0
2019-01-04 11:20:00,274.1,274.17,272.19,272.75,13669.0,259.8656,259.9319,258.0548,258.5857,13669.0
2019-01-04 11:25:00,272.73,274.0,272.53,273.01,8545.0,258.5667,259.7708,258.3771,258.8322,8545.0
2019-01-04 11:30:00,273.03,274.03,272.31,273.66,2336.0,258.8511,259.7992,258.1685,259.4484,2336.0
2019-01-04 11:35:00,273.84,274.13,272.4,273.15,8760.0,259.6191,259.894,258.2539,258.9649,8760.0
2019-01-04 11:40:00,273.09,273.64,272.62,272.87,12842.0,258.908,259.4295,258.4624,258.6994,12842.0
2019-01-04 11:45:00,272.78,274.04,272.77,274.0,4254.0,258.6141,259.8087,258.6046,259.7708,4254.0
2019-01-04 11:50:00,273.63,274.18,272.92,273.09,8811.0,259.42,259.9414,258.7469,258.908,8811.0
2019-01-04 11:55:00,273.06,273.81,272.96,273.34,16265.0,258.8796,259.5906,258.7848,259.145,16265.0
2019-01-04 12:00:00,273.32,273.94,272.92,273.8,9244.0,259.1261,259.7139,258.7469,259.5812,9244.0
2019-01-04 12:05:00,274.21,275.43,273.95,275.06,8455.0,259.9699,261.1265,259.7234,260.7757,8455.0
2019-01-04 12:10:00,275.06,275.93,274.86,275.74,5628.0,260.7757,261.6005,260.5861,261.4204,5628.0
2019-01-04 12:15:00,275.82,277.3,275.82,277.08,4467.0,261.4962,262.8994,261.4962,262.6908,4467.0
2019-01-04 12:20:00,277.28,278.19,276.73,277.79,11646.0,262.8804,263.7432,262.359,263.3639,11646.0
2019-01-04 12:25:00,277.81,277.95,277.34,277.61,7988.0,263.3829,263.5156,262.9373,263.1933,7988.0
2019-01-04 12:30:00,277.48,277.89,277.25,277.67,8403.0,263.07,263.4588,262.852,263.2502,8403.0
2019-01-04 12:35:00,277.67,278.29,277.67,278.24,3094.0,263.2502,263.838,263.2502,263.7906,3094.0
2019-01-04 12:40:00,278.53,279.02,278.23,278.66,6350.0,264.0655,264.5301,263.7811,264.1888,6350.0
2019-01-04 12:45:00,278.28,278.32,277.83,277.84,3067.0,263.8285,263.8664,263.4019,263.4113,3067.0
2019-01-04 12:50:00,278.05,278.62,277.8,278.39,4416.0,263.6104,264.1508,263.3734,263.9328,4416.0
2019-01-04 12:55:00,278.5,278.87,278.28,278.29,4474.0,264.0371,264.3879,263.8285,263.838,4474.0
2019-01-04 13:00:00,278.37,279.02,278.37,278.66,8271.0,263.9138,264.5301,263.9138,264.1888,8271.0
2019-01-04 13:05:00,278.79,279.1,278.69,278.99,4352.0,264.312,264.6059,264.2172,264.5016,4352.0
2019-01-04 13:10:00,278.83,279.72,278.83,279.65,10956.0,264.3499,265.1937,264.3499,265.1274,10956.0
2019-01-04 13:15:00,279.45,279.64,279.2,279.27,6493.0,264.9377,265.1179,264.7007,264.7671,6493.0
2019-01-04 13:20:00,279.33,279.33,278.76,278.89,6494.0,264.824,264.824,264.2836,264.4068,6494.0
2019-01-04 13:25:00,278.89,278.89,278.44,278.73,4176.0,264.4068,264.4068,263.9802,264.2551,4176.0
2019-01-04 13:30:00,278.71,279.72,278.71,279.25,6581.0,264.2362,265.1937,264.2362,264.7481,6581.0
2019-01-04 13:35:00,279.14,279.22,278.7,278.7,7149.0,264.6438,264.7197,264.2267,264.2267,7149.0
2019-01-04 13:40:00,278.56,278.72,278.17,278.48,11278.0,264.094,264.2456,263.7242,264.0181,11278.0
2019-01-04 13:45:00,278.49,279.44,278.45,279.37,6079.0,264.0276,264.9283,263.9897,264.8619,6079.0
2019-01-04 13:50:00,279.23,279.53,279.12,279.23,3829.0,264.7292,265.0136,264.6249,264.7292,3829.0
2019-01-04 13:55:00,279.22,279.27,278.67,278.7,6138.0,264.7197,264.7671,264.1982,264.2267,6138.0
2019-01-04 14:00:00,278.8,279.06,278.6,279.06,4107.0,264.3215,264.568,264.1319,264.568,4107.0
2019-01-04 14:05:00,279.04,279.04,277.7,277.79,5973.0,264.549,264.549,263.2786,263.3639,5973.0
2019-01-04 14:10:00,277.85,277.94,277.17,277.46,7887.0,263.4208,263.5062,262.7761,263.0511,7887.0
2019-01-04 14:15:00,277.34,277.8,277.28,277.52,6715.0,262.9373,263.3734,262.8804,263.108,6715.0
2019-01-04 14:20:00,277.56,277.68,277.34,277.65,4493.0,263.1459,263.2597,262.9373,263.2312,4493.0
2019-01-04 14:25:00,277.51,277.53,277.17,277.28,5075.0,263.0985,263.1174,262.7761,262.8804,5075.0
2019-01-04 14:30:00,277.18,277.78,277.02,277.78,2247.0,262.7856,263.3545,262.6339,263.3545,2247.0
2019-01-04 14:35:00,277.93,278.37,277.91,278.19,4390.0,263.4967,263.9138,263.4777,263.7432,4390.0
2019-01-04 14:40:00,278.48,278.69,277.83,277.87,3160.0,264.0181,264.2172,263.4019,263.4398,3160.0
2019-01-04 14:45:00,277.58,277.66,276.98,277.44,5604.0,263.1648,263.2407,262.596,263.0321,5604.0
2019-01-04 14:50:00,277.4,277.57,277.18,277.49,2766.0,262.9942,263.1554,262.7856,263.0795,2766.0
2019-01-04 14:55:00,277.46,277.49,277.12,277.23,3800.0,263.0511,263.0795,262.7287,262.833,3800.0
2019-01-04 15:00:00,277.2,277.87,277.02,277.72,6896.0,262.8046,263.4398,262.6339,263.2976,6896.0
2019-01-04 15:05:00,277.52,277.74,277.21,277.33,4894.0,263.108,263.3165,262.8141,262.9278,4894.0
2019-01-04 15:10:00,277.32,277.55,276.96,277.41,6094.0,262.9184,263.1364,262.577,263.0037,6094.0
2019-01-04 15:15:00,277.44,278.11,277.29,278.08,7044.0,263.0321,263.6673,262.8899,263.6389,7044.0
2019-01-04 15:20:00,278.07,278.12,276.68,276.8,5854.0,263.6294,263.6768,262.3116,262.4254,5854.0
2019-01-04 15:25:00,276.74,277.27,276.57,277.27,8601.0,262.3685,262.8709,262.2073,262.8709,8601.0
2019-01-04 15:30:00,277.36,277.39,277.05,277.25,33106.0,262.9563,262.9847,262.6624,262.852,33106.0
2019-01-04 15:35:00,277.27,277.36,276.97,277.2,11737.0,262.8709,262.9563,262.5865,262.8046,11737.0
2019-01-04 15:40:00,277.16,277.18,276.5,276.73,9954.0,262.7667,262.7856,262.1409,262.359,9954.0
2019-01-04 15:45:00,276.74,277.56,276.73,276.93,14955.0,262.3685,263.1459,262.359,262.5486,14955.0
2019-01-04 15:50:00,276.91,277.09,276.37,276.45,20195.0,262.5296,262.7003,262.0177,262.0935,20195.0
2019-01-04 15:55:00,276.36,277.54,276.28,276.67,101990.0,262.0082,263.1269,261.9324,262.3021,101990.0
2019-01-07 09:30:00,277.0,277.62,276.35,276.59,27105.0,262.615,263.2028,261.9987,262.2263,27105.0
2019-01-07 09:35:00,276.34,277.67,276.13,276.78,12725.0,261.9892,263.2502,261.7901,262.4064,12725.0
2019-01-07 09:40:00,276.71,277.58,276.46,276.82,20453.0,262.34,263.1648,262.103,262.4443,20453.0
2019-01-07 09:45:00,276.31,276.75,275.06,275.37,5800.0,261.9608,262.378,260.7757,261.0696,5800.0
2019-01-07 09:50:00,275.07,275.59,274.54,274.77,16316.0,260.7852,261.2782,260.2827,260.5008,16316.0
2019-01-07 09:55:00,274.77,276.22,274.53,276.21,6035.0,260.5008,261.8755,260.2732,261.866,6035.0
2019-01-07 10:00:00,276.47,276.47,275.51,275.61,7250.0,262.1125,262.1125,261.2023,261.2972,7250.0
2019-01-07 10:05:00,275.66,276.09,275.43,275.67,15562.0,261.3446,261.7522,261.1265,261.354,15562.0
2019-01-07 10:10:00,275.76,276.04,275.56,275.9,4080.0,261.4394,261.7048,261.2498,261.5721,4080.0
2019-01-07 10:15:00,275.91,276.27,275.58,275.75,9600.0,261.5816,261.9229,261.2687,261.4299,9600.0
2019-01-07 10:20:00,275.74,276.13,275.74,275.94,6800.0,261.4204,261.7901,261.4204,261.61,6800.0
2019-01-07 10:25:00,275.94,276.03,275.08,275.11,4721.0,261.61,261.6953,260.7947,260.8231,4721.0
2019-01-07 10:30:00,275.35,276.14,275.06,276.14,7492.0,261.0507,261.7996,260.7757,261.7996,7492.0
2019-01-07 10:35:00,276.28,276.35,275.72,275.93,7500.0,261.9324,261.9987,261.4014,261.6005,7500.0
2019-01-07 10:40:00,276.07,277.08,275.43,277.0,18138.0,261.7333,262.6908,261.1265,262.615,18138.0
2019-01-07 10:45:00,277.09,277.66,276.8,277.36,15253.0,262.7003,263.2407,262.4254,262.9563,15253.0
2019-01-07 10:50:00,277.45,278.47,277.18,278.47,5746.0,263.0416,264.0086,262.7856,264.0086,5746.0
2019-01-07 10:55:00,278.49,278.56,277.96,278.26,5753.0,264.0276,264.094,263.5251,263.8095,5753.0
2019-01-07 11:00:00,278.14,278.89,278.04,278.24,11395.0,263.6958,264.4068,263.601,263.7906,11395.0
2019-01-07 11:05:00,277.96,278.09,277.53,277.82,4144.0,263.5251,263.6484,263.1174,263.3924,4144.0
2019-01-07 11:10:00,277.83,278.57,277.83,278.49,4400.0,263.4019,264.1034,263.4019,264.0276,4400.0
2019-01-07 11:15:00,278.53,278.85,278.26,278.46,4780.0,264.0655,264.3689,263.8095,263.9991,4780.0
2019-01-07 11:20:00,278.37,278.37,277.64,277.81,6415.0,263.9138,263.9138,263.2217,263.3829,6415.0
2019-01-07 11:25:00,277.8,278.35,277.77,278.23,4600.0,263.3734,263.8949,263.345,263.7811,4600.0
2019-01-07 11:30:00,278.14,278.29,277.73,278.28,5152.0,263.6958,263.838,263.3071,263.8285,5152.0
2019-01-07 11:35:00,278.38,278.97,278.38,278.67,3100.0,263.9233,264.4827,263.9233,264.1982,3100.0
2019-01-07 11:40:00,278.71,279.21,278.49,279.04,5252.0,264.2362,264.7102,264.0276,264.549,5252.0
2019-01-07 11:45:00,279.19,279.31,278.98,279.22,2700.0,264.6912,264.805,264.4921,264.7197,2700.0
2019-01-07 11:50:00,279.19,279.44,279.11,279.13,4362.0,264.6912,264.9283,264.6154,264.6344,4362.0
2019-01-07 11:55:00,279.2,279.65,279.2,279.65,3400.0,264.7007,265.1274,264.7007,265.1274,3400.0
2019-01-07 12:00:00,279.68,279.88,279.21,279.3,8505.0,265.1558,265.3454,264.7102,264.7955,8505.0
2019-01-07 12:05:00,279.37,279.53,279.3,279.42,5109.0,264.8619,265.0136,264.7955,264.9093,5109.0
2019-01-07 12:10:00,279.39,279.73,279.3,279.67,2107.0,264.8809,265.2032,264.7955,265.1463,2107.0
2019-01-07 12:15:00,279.74,279.75,279.0,279.07,5300.0,265.2127,265.2222,264.5111,264.5775,5300.0
2019-01-07 12:20:00,279.05,279.06,278.59,278.6,1650.0,264.5585,264.568,264.1224,264.1319,1650.0
2019-01-07 12:25:00,278.72,278.83,278.51,278.51,10347.0,264.2456,264.3499,264.0466,264.0466,10347.0
2019-01-07 12:30:00,278.46,278.74,278.35,278.67,4036.0,263.9991,264.2646,263.8949,264.1982,4036.0
2019-01-07 12:35:00,278.67,278.94,278.54,278.9,2185.0,264.1982,264.4542,264.075,264.4163,2185.0
2019-01-07 12:40:00,278.81,278.82,278.44,278.65,1519.0,264.331,264.3405,263.9802,264.1793,1519.0
2019-01-07 12:45:00,278.68,278.88,278.54,278.54,3314.0,264.2077,264.3973,264.075,264.075,3314.0
2019-01-07 12:50:00,278.4,278.4,278.15,278.25,1559.0,263.9423,263.9423,263.7052,263.8001,1559.0
2019-01-07 12:55:00,278.19,278.68,278.18,278.42,2086.0,263.7432,264.2077,263.7337,263.9612,2086.0
2019-01-07 13:00:00,278.59,278.69,278.36,278.63,3350.0,264.1224,264.2172,263.9043,264.1603,3350.0
2019-01-07 13:05:00,278.48,279.17,278.25,279.17,6360.0,264.0181,264.6723,263.8001,264.6723,6360.0
2019-01-07 13:10:00,279.17,279.72,279.17,279.72,2200.0,264.6723,265.1937,264.6723,265.1937,2200.0
2019-01-07 13:15:00,279.72,279.76,279.42,279.43,2400.0,265.1937,265.2316,264.9093,264.9188,2400.0
2019-01-07 13:20:00,279.48,279.48,279.14,279.16,2300.0,264.9662,264.9662,264.6438,264.6628,2300.0
2019-01-07 13:25:00,279.13,279.32,279.07,279.2,4411.0,264.6344,264.8145,264.5775,264.7007,4411.0
2019-01-07 13:30:00,279.31,279.73,279.24,279.59,8151.0,264.805,265.2032,264.7386,265.0705,8151.0
2019-01-07 13:35:00,279.72,279.73,279.41,279.46,4451.0,265.1937,265.2032,264.8998,264.9472,4451.0
2019-01-07 13:40:00,279.32,279.63,279.15,279.63,3060.0,264.8145,265.1084,264.6533,265.1084,3060.0
2019-01-07 13:45:00,279.51,279.51,278.26,278.26,2725.0,264.9946,264.9946,263.8095,263.8095,2725.0
2019-01-07 13:50:00,278.11,278.14,277.79,277.82,1801.0,263.6673,263.6958,263.3639,263.3924,1801.0
2019-01-07 13:55:00,278.0,278.28,277.81,278.13,3892.0,263.563,263.8285,263.3829,263.6863,3892.0
2019-01-07 14:00:00,278.13,278.38,278.06,278.38,2652.0,263.6863,263.9233,263.6199,263.9233,2652.0
2019-01-07 14:05:00,278.22,278.22,277.61,277.83,3065.0,263.7716,263.7716,263.1933,263.4019,3065.0
2019-01-07 14:10:00,277.83,277.83,277.47,277.47,900.0,263.4019,263.4019,263.0606,263.0606,900.0
2019-01-07 14:15:00,277.47,277.62,277.31,277.62,3028.0,263.0606,263.2028,262.9089,263.2028,3028.0
2019-01-07 14:20:00,277.5,277.6,277.3,277.31,3235.0,263.089,263.1838,262.8994,262.9089,3235.0
2019-01-07 14:25:00,277.3,277.55,277.14,277.47,3955.0,262.8994,263.1364,262.7477,263.0606,3955.0
2019-01-07 14:30:00,277.47,277.57,277.23,277.3,2900.0,263.0606,263.1554,262.833,262.8994,2900.0
2019-01-07 14:35:00,277.54,277.56,277.36,277.51,2400.0,263.1269,263.1459,262.9563,263.0985,2400.0
2019-01-07 14:40:00,277.51,277.74,277.38,277.44,3564.0,263.0985,263.3165,262.9752,263.0321,3564.0
2019-01-07 14:45:00,277.44,277.82,277.23,277.81,4544.0,263.0321,263.3924,262.833,263.3829,4544.0
2019-01-07 14:50:00,277.8,278.02,277.57,277.61,3433.0,263.3734,263.582,263.1554,263.1933,3433.0
2019-01-07 14:55:00,277.59,277.62,277.28,277.31,3400.0,263.1743,263.2028,262.8804,262.9089,3400.0
2019-01-07 15:00:00,277.26,277.62,277.2,277.61,4346.0,262.8615,263.2028,262.8046,263.1933,4346.0
2019-01-07 15:05:00,277.62,277.9,277.58,277.9,5481.0,263.2028,263.4682,263.1648,263.4682,5481.0
2019-01-07 15:10:00,277.92,278.27,277.9,278.27,4546.0,263.4872,263.819,263.4682,263.819,4546.0
2019-01-07 15:15:00,278.29,278.39,278.16,278.34,4554.0,263.838,263.9328,263.7147,263.8854,4554.0
2019-01-07 15:20:00,278.29,278.64,278.29,278.64,5907.0,263.838,264.1698,263.838,264.1698,5907.0
2019-01-07 15:25:00,278.73,278.77,278.52,278.77,2972.0,264.2551,264.2931,264.056,264.2931,2972.0
2019-01-07 15:30:00,278.67,278.68,278.19,278.52,4253.0,264.1982,264.2077,263.7432,264.056,4253.0
2019-01-07 15:35:00,278.42,278.65,278.15,278.15,3796.0,263.9612,264.1793,263.7052,263.7052,3796.0
2019-01-07 15:40:00,277.84,277.95,277.38,277.6,4435.0,263.4113,263.5156,262.9752,263.1838,4435.0
2019-01-07 15:45:00,277.73,278.1,277.73,277.94,9002.0,263.3071,263.6578,263.3071,263.5062,9002.0
2019-01-07 15:50:00,277.94,278.33,277.73,278.03,10296.0,263.5062,263.8759,263.3071,263.5915,10296.0
2019-01-07 15:55:00,278.23,278.23,276.42,276.67,68346.0,263.7811,263.7811,262.0651,262.3021,68346.0
2019-01-08 09:30:00,278.71,280.0,277.0,278.63,4618.0,264.2362,265.4592,262.615,264.1603,4618.0
2019-01-08 09:35:00,279.75,280.3,278.2,278.31,36637.0,265.2222,265.7436,263.7527,263.8569,36637.0
2019-01-08 09:40:00,278.12,278.95,277.28,277.89,43586.0,263.6768,264.4637,262.8804,263.4588,43586.0
2019-01-08 09:45:00,277.69,277.91,275.93,276.3,18822.0,263.2691,263.4777,261.6005,261.9513,18822.0
2019-01-08 09:50:00,276.26,276.47,275.65,275.75,24552.0,261.9134,262.1125,261.3351,261.4299,24552.0
2019-01-08 09:55:00,275.87,276.24,275.07,276.18,16207.0,261.5437,261.8944,260.7852,261.8376,16207.0
2019-01-08 10:00:00,276.2,276.3,275.01,276.3,18872.0,261.8565,261.9513,260.7283,261.9513,18872.0
2019-01-08 10:05:00,276.55,276.55,275.42,275.42,8657.0,262.1883,262.1883,261.117,261.117,8657.0
2019-01-08 10:10:00,275.42,275.48,273.71,273.73,23031.0,261.117,261.1739,259.4958,259.5148,23031.0
2019-01-08 10:15:00,274.0,274.35,273.05,273.65,19113.0,259.7708,260.1026,258.8701,259.4389,19113.0
2019-01-08 10:20:00,273.64,275.02,273.59,274.21,5366.0,259.4295,260.7378,259.3821,259.9699,5366.0
2019-01-08 10:25:00,274.55,274.94,273.58,273.79,8278.0,260.2922,260.6619,259.3726,259.5717,8278.0
2019-01-08 10:30:00,273.82,273.96,273.26,273.26,5768.0,259.6001,259.7328,259.0692,259.0692,5768.0
2019-01-08 10:35:00,273.35,274.13,273.18,274.06,9235.0,259.1545,259.894,258.9933,259.8276,9235.0
2019-01-08 10:40:00,274.0,274.25,273.46,273.98,10718.0,259.7708,260.0078,259.2588,259.7518,10718.0
2019-01-08 10:45:00,273.8,274.06,273.0,273.38,11181.0,259.5812,259.8276,258.8227,259.183,11181.0
2019-01-08 10:50:00,273.55,273.55,271.91,271.91,6792.0,259.3441,259.3441,257.7893,257.7893,6792.0
2019-01-08 10:55:00,272.0,274.13,271.97,274.11,20834.0,257.8746,259.894,257.8462,259.8751,20834.0
2019-01-08 11:00:00,274.34,274.73,273.92,274.38,11115.0,260.0931,260.4629,259.6949,260.131,11115.0
2019-01-08 11:05:00,274.38,274.76,273.76,274.52,11236.0,260.131,260.4913,259.5432,260.2638,11236.0
2019-01-08 11:10:00,274.49,274.69,273.93,274.01,19231.0,260.2353,260.4249,259.7044,259.7802,19231.0
2019-01-08 11:15:00,273.92,274.58,273.92,274.46,5900.0,259.6949,260.3206,259.6949,260.2069,5900.0
2019-01-08 11:20:00,274.18,274.18,272.83,272.83,3924.0,259.9414,259.9414,258.6615,258.6615,3924.0
2019-01-08 11:25:00,273.18,273.29,272.63,272.84,11400.0,258.9933,259.0976,258.4719,258.671,11400.0
2019-01-08 11:30:00,272.65,272.65,271.33,271.89,8345.0,258.4909,258.4909,257.2394,257.7703,8345.0
2019-01-08 11:35:00,271.74,271.94,271.21,271.57,7068.0,257.6281,257.8177,257.1257,257.467,7068.0
2019-01-08 11:40:00,271.57,271.95,271.32,271.87,7839.0,257.467,257.8272,257.2299,257.7514,7839.0
2019-01-08 11:45:00,271.92,272.72,271.86,272.72,4402.0,257.7988,258.5572,257.7419,258.5572,4402.0
2019-01-08 11:50:00,272.96,273.69,272.9,273.02,11859.0,258.7848,259.4769,258.7279,258.8417,11859.0
2019-01-08 11:55:00,273.14,274.2,273.08,273.92,11484.0,258.9554,259.9604,258.8985,259.6949,11484.0
2019-01-08 12:00:00,274.08,274.54,274.01,274.07,3514.0,259.8466,260.2827,259.7802,259.8371,3514.0
2019-01-08 12:05:00,274.02,274.36,273.97,274.21,7665.0,259.7897,260.1121,259.7423,259.9699,7665.0
2019-01-08 12:10:00,274.25,274.64,273.89,274.51,7754.0,260.0078,260.3775,259.6665,260.2543,7754.0
2019-01-08 12:15:00,274.47,274.54,274.11,274.22,3600.0,260.2164,260.2827,259.8751,259.9793,3600.0
2019-01-08 12:20:00,274.08,274.33,273.8,274.33,4095.0,259.8466,260.0836,259.5812,260.0836,4095.0
2019-01-08 12:25:00,274.32,274.5,273.59,273.83,13150.0,260.0741,260.2448,259.3821,259.6096,13150.0
2019-01-08 12:30:00,273.97,274.29,273.77,274.18,5300.0,259.7423,260.0457,259.5527,259.9414,5300.0
2019-01-08 12:35:00,273.9,274.06,273.31,273.31,5587.0,259.676,259.8276,259.1166,259.1166,5587.0
2019-01-08 12:40:00,273.54,274.08,273.34,273.99,13570.0,259.3347,259.8466,259.145,259.7613,13570.0
2019-01-08 12:45:00,273.96,274.06,272.65,272.65,4521.0,259.7328,259.8276,258.4909,258.4909,4521.0
2019-01-08 12:50:00,272.63,273.49,272.4,273.49,4113.0,258.4719,259.2872,258.2539,259.2872,4113.0
2019-01-08 12:55:00,273.67,274.16,273.38,274.02,6913.0,259.4579,259.9225,259.183,259.7897,6913.0
2019-01-08 13:00:00,273.87,273.97,273.48,273.83,10436.0,259.6475,259.7423,259.2778,259.6096,10436.0
2019-01-08 13:05:00,273.78,274.34,273.68,274.31,12873.0,259.5622,260.0931,259.4674,260.0647,12873.0
2019-01-08 13:10:00,274.45,274.56,274.27,274.56,29842.0,260.1974,260.3017,260.0267,260.3017,29842.0
2019-01-08 13:15:00,274.4,274.45,274.24,274.3,2106.0,260.15,260.1974,259.9983,260.0552,2106.0
2019-01-08 13:20:00,274.42,274.57,273.87,274.56,15798.0,260.169,260.3112,259.6475,260.3017,15798.0
2019-01-08 13:25:00,274.59,274.6,274.32,274.47,43433.0,260.3301,260.3396,260.0741,260.2164,43433.0
2019-01-08 13:30:00,274.51,274.94,274.3,274.86,5896.0,260.2543,260.6619,260.0552,260.5861,5896.0
2019-01-08 13:35:00,274.82,274.82,274.24,274.25,3100.0,260.5482,260.5482,259.9983,260.0078,3100.0
2019-01-08 13:40:00,274.15,274.35,274.01,274.11,8495.0,259.913,260.1026,259.7802,259.8751,8495.0
2019-01-08 13:45:00,274.01,274.34,273.79,274.17,6421.0,259.7802,260.0931,259.5717,259.9319,6421.0
2019-01-08 13:50:00,274.24,274.53,274.02,274.53,17156.0,259.9983,260.2732,259.7897,260.2732,17156.0
2019-01-08 13:55:00,274.53,274.53,273.84,274.5,2650.0,260.2732,260.2732,259.6191,260.2448,2650.0
2019-01-08 14:00:00,274.28,274.58,274.28,274.32,2155.0,260.0362,260.3206,260.0362,260.0741,2155.0
2019-01-08 14:05:00,274.25,274.47,273.87,273.99,7536.0,260.0078,260.2164,259.6475,259.7613,7536.0
2019-01-08 14:10:00,274.19,274.32,274.09,274.32,2450.0,259.9509,260.0741,259.8561,260.0741,2450.0
2019-01-08 14:15:00,274.32,274.4,273.89,274.12,8430.0,260.0741,260.15,259.6665,259.8845,8430.0
2019-01-08 14:20:00,274.12,274.13,273.72,273.87,5083.0,259.8845,259.894,259.5053,259.6475,5083.0
2019-01-08 14:25:00,273.89,273.89,273.4,273.49,4736.0,259.6665,259.6665,259.2019,259.2872,4736.0
2019-01-08 14:30:00,273.51,273.95,273.47,273.72,3935.0,259.3062,259.7234,259.2683,259.5053,3935.0
2019-01-08 14:35:00,273.71,274.5,273.71,274.5,3844.0,259.4958,260.2448,259.4958,260.2448,3844.0
2019-01-08 14:40:00,274.5,274.53,274.11,274.19,2705.0,260.2448,260.2732,259.8751,259.9509,2705.0
2019-01-08 14:45:00,274.33,274.55,274.25,274.39,18328.0,260.0836,260.2922,260.0078,260.1405,18328.0
2019-01-08 14:50:00,274.39,274.55,274.21,274.5,7259.0,260.1405,260.2922,259.9699,260.2448,7259.0
2019-01-08 14:55:00,274.39,274.4,273.87,273.87,6356.0,260.1405,260.15,259.6475,259.6475,6356.0
2019-01-08 15:00:00,273.81,274.15,273.81,273.93,8155.0,259.5906,259.913,259.5906,259.7044,8155.0
2019-01-08 15:05:00,273.93,273.93,273.56,273.63,10513.0,259.7044,259.7044,259.3536,259.42,10513.0
2019-01-08 15:10:00,273.76,273.91,273.63,273.91,11147.0,259.5432,259.6854,259.42,259.6854,11147.0
2019-01-08 15:15:00,273.87,274.0,273.81,273.95,8395.0,259.6475,259.7708,259.5906,259.7234,8395.0
2019-01-08 15:20:00,273.95,274.21,273.6,274.16,10040.0,259.7234,259.9699,259.3915,259.9225,10040.0
2019-01-08 15:25:00,274.23,274.48,274.14,274.43,10742.0,259.9888,260.2258,259.9035,260.1784,10742.0
2019-01-08 15:30:00,274.49,274.52,274.32,274.51,21117.0,260.2353,260.2638,260.0741,260.2543,21117.0
2019-01-08 15:35:00,274.51,274.62,274.19,274.29,11246.0,260.2543,260.3586,259.9509,260.0457,11246.0
2019-01-08 15:40:00,274.29,274.5,274.08,274.48,23468.0,260.0457,260.2448,259.8466,260.2258,23468.0
2019-01-08 15:45:00,274.48,274.53,274.26,274.53,39477.0,260.2258,260.2732,260.0173,260.2732,39477.0
2019-01-08 15:50:00,274.48,274.55,274.32,274.54,20319.0,260.2258,260.2922,260.0741,260.2827,20319.0
2019-01-08 15:55:00,274.44,275.03,274.0,274.93,47515.0,260.1879,260.7473,259.7708,260.6525,47515.0
2019-01-09 09:30:00,276.02,277.36,276.02,276.59,7507.0,261.6859,262.9563,261.6859,262.2263,7507.0
2019-01-09 09:35:00,276.82,277.02,275.44,275.46,7332.0,262.4443,262.6339,261.136,261.1549,7332.0
2019-01-09 09:40:00,275.46,277.23,275.46,276.75,5106.0,261.1549,262.833,261.1549,262.378,5106.0
2019-01-09 09:45:00,276.46,277.44,276.29,277.34,17900.0,262.103,263.0321,261.9418,262.9373,17900.0
2019-01-09 09:50:00,277.47,278.27,277.33,278.06,4426.0,263.0606,263.819,262.9278,263.6199,4426.0
2019-01-09 09:55:00,277.98,278.31,277.8,278.22,3158.0,263.5441,263.8569,263.3734,263.7716,3158.0
2019-01-09 10:00:00,278.32,278.87,278.21,278.66,4751.0,263.8664,264.3879,263.7621,264.1888,4751.0
2019-01-09 10:05:00,278.73,279.46,278.38,279.37,9950.0,264.2551,264.9472,263.9233,264.8619,9950.0
2019-01-09 10:10:00,279.31,279.68,279.29,279.6,23900.0,264.805,265.1558,264.786,265.0799,23900.0
2019-01-09 10:15:00,279.4,279.96,279.4,279.88,4371.0,264.8903,265.4213,264.8903,265.3454,4371.0
2019-01-09 10:20:00,279.88,279.97,279.63,279.94,2250.0,265.3454,265.4307,265.1084,265.4023,2250.0
2019-01-09 10:25:00,279.96,280.38,279.63,279.7,7768.0,265.4213,265.8194,265.1084,265.1748,7768.0
2019-01-09 10:30:00,279.67,279.67,279.25,279.64,7280.0,265.1463,265.1463,264.7481,265.1179,7280.0
2019-01-09 10:35:00,279.54,279.54,279.06,279.32,10826.0,265.0231,265.0231,264.568,264.8145,10826.0
2019-01-09 10:40:00,279.27,279.81,278.88,279.1,16969.0,264.7671,265.279,264.3973,264.6059,16969.0
2019-01-09 10:45:00,279.2,279.71,279.13,279.71,2000.0,264.7007,265.1842,264.6344,265.1842,2000.0
2019-01-09 10:50:00,279.75,280.15,279.63,280.15,4400.0,265.2222,265.6014,265.1084,265.6014,4400.0
2019-01-09 10:55:00,280.11,280.62,279.75,280.25,7692.0,265.5635,266.047,265.2222,265.6962,7692.0
2019-01-09 11:00:00,280.35,281.13,280.33,280.87,1200.0,265.791,266.5305,265.772,266.284,1200.0
2019-01-09 11:05:00,281.13,281.29,280.11,280.11,7431.0,266.5305,266.6822,265.5635,265.5635,7431.0
2019-01-09 11:10:00,280.39,280.39,279.25,279.49,4732.0,265.8289,265.8289,264.7481,264.9757,4732.0
2019-01-09 11:15:00,279.27,279.83,279.23,279.44,22191.0,264.7671,265.298,264.7292,264.9283,22191.0
2019-01-09 11:20:00,279.39,279.91,279.38,279.9,2956.0,264.8809,265.3738,264.8714,265.3644,2956.0
2019-01-09 11:25:00,279.91,280.13,279.85,280.0,6000.0,265.3738,265.5824,265.317,265.4592,6000.0
2019-01-09 11:30:00,279.95,280.01,279.35,279.35,6566.0,265.4118,265.4687,264.8429,264.8429,6566.0
2019-01-09 11:35:00,279.46,279.48,278.2,278.56,3890.0,264.9472,264.9662,263.7527,264.094,3890.0
2019-01-09 11:40:00,278.44,278.44,277.93,278.35,2011.0,263.9802,263.9802,263.4967,263.8949,2011.0
2019-01-09 11:45:00,278.11,278.56,277.97,278.11,5707.0,263.6673,264.094,263.5346,263.6673,5707.0
2019-01-09 11:50:00,278.13,278.34,277.75,278.29,2836.0,263.6863,263.8854,263.326,263.838,2836.0
2019-01-09 11:55:00,278.32,278.48,278.25,278.25,1600.0,263.8664,264.0181,263.8001,263.8001,1600.0
2019-01-09 12:00:00,278.29,278.83,278.09,278.8,4842.0,263.838,264.3499,263.6484,264.3215,4842.0
2019-01-09 12:05:00,278.51,278.59,278.05,278.1,1857.0,264.0466,264.1224,263.6104,263.6578,1857.0
2019-01-09 12:10:00,278.21,278.36,277.95,278.22,5769.0,263.7621,263.9043,263.5156,263.7716,5769.0
2019-01-09 12:15:00,278.48,278.56,278.37,278.56,1530.0,264.0181,264.094,263.9138,264.094,1530.0
2019-01-09 12:20:00,278.68,278.76,278.56,278.61,3224.0,264.2077,264.2836,264.094,264.1414,3224.0
2019-01-09 12:25:00,278.47,278.64,278.34,278.64,1100.0,264.0086,264.1698,263.8854,264.1698,1100.0
2019-01-09 12:30:00,278.44,278.55,278.24,278.35,2100.0,263.9802,264.0845,263.7906,263.8949,2100.0
2019-01-09 12:35:00,278.41,278.52,278.32,278.47,1916.0,263.9517,264.056,263.8664,264.0086,1916.0
2019-01-09 12:40:00,278.38,279.03,278.38,279.02,5322.0,263.9233,264.5395,263.9233,264.5301,5322.0
2019-01-09 12:45:00,278.9,279.17,278.9,279.0,1900.0,264.4163,264.6723,264.4163,264.5111,1900.0
2019-01-09 12:50:00,279.1,279.23,278.83,278.83,980.0,264.6059,264.7292,264.3499,264.3499,980.0
2019-01-09 12:55:00,278.74,278.76,278.65,278.65,800.0,264.2646,264.2836,264.1793,264.1793,800.0
2019-01-09 13:00:00,278.72,278.73,278.36,278.36,1402.0,264.2456,264.2551,263.9043,263.9043,1402.0
2019-01-09 13:05:00,278.24,278.29,278.02,278.29,2126.0,263.7906,263.838,263.582,263.838,2126.0
2019-01-09 13:10:00,277.97,278.27,277.95,278.15,1700.0,263.5346,263.819,263.5156,263.7052,1700.0
2019-01-09 13:15:00,278.24,278.24,277.85,278.15,1582.0,263.7906,263.7906,263.4208,263.7052,1582.0
2019-01-09 13:20:00,278.26,278.43,278.23,278.23,1500.0,263.8095,263.9707,263.7811,263.7811,1500.0
2019-01-09 13:25:00,278.35,278.38,278.26,278.29,1098.0,263.8949,263.9233,263.8095,263.838,1098.0
2019-01-09 13:30:00,278.4,278.4,278.13,278.18,1300.0,263.9423,263.9423,263.6863,263.7337,1300.0
2019-01-09 13:35:00,278.15,278.32,278.15,278.18,700.0,263.7052,263.8664,263.7052,263.7337,700.0
2019-01-09 13:40:00,278.18,278.18,278.01,278.1,1600.0,263.7337,263.7337,263.5725,263.6578,1600.0
2019-01-09 13:45:00,278.1,278.18,277.8,277.81,3700.0,263.6578,263.7337,263.3734,263.3829,3700.0
2019-01-09 13:50:00,277.6,277.67,277.26,277.38,3109.0,263.1838,263.2502,262.8615,262.9752,3109.0
2019-01-09 13:55:00,277.4,277.4,276.97,277.03,3300.0,262.9942,262.9942,262.5865,262.6434,3300.0
2019-01-09 14:00:00,277.08,277.66,277.03,277.62,5100.0,262.6908,263.2407,262.6434,263.2028,5100.0
2019-01-09 14:05:00,277.84,278.21,277.84,278.21,1827.0,263.4113,263.7621,263.4113,263.7621,1827.0
2019-01-09 14:10:00,278.02,278.12,277.78,277.98,2200.0,263.582,263.6768,263.3545,263.5441,2200.0
2019-01-09 14:15:00,278.17,278.28,277.59,277.59,3680.0,263.7242,263.8285,263.1743,263.1743,3680.0
2019-01-09 14:20:00,277.3,277.53,276.83,276.88,5303.0,262.8994,263.1174,262.4538,262.5012,5303.0
2019-01-09 14:25:00,277.2,277.21,276.83,276.83,3100.0,262.8046,262.8141,262.4538,262.4538,3100.0
2019-01-09 14:30:00,276.82,276.95,276.59,276.63,9200.0,262.4443,262.5676,262.2263,262.2642,9200.0
2019-01-09 14:35:00,276.83,277.01,276.7,276.91,4933.0,262.4538,262.6245,262.3305,262.5296,4933.0
2019-01-09 14:40:00,276.91,277.2,276.87,277.0,7671.0,262.5296,262.8046,262.4917,262.615,7671.0
2019-01-09 14:45:00,277.04,277.28,276.97,277.14,6557.0,262.6529,262.8804,262.5865,262.7477,6557.0
2019-01-09 14:50:00,277.32,277.41,277.11,277.31,4210.0,262.9184,263.0037,262.7193,262.9089,4210.0
2019-01-09 14:55:00,277.31,277.55,277.24,277.37,5085.0,262.9089,263.1364,262.8425,262.9658,5085.0
2019-01-09 15:00:00,277.32,277.93,277.13,277.93,5200.0,262.9184,263.4967,262.7382,263.4967,5200.0
2019-01-09 15:05:00,277.92,278.07,277.75,278.06,4500.0,263.4872,263.6294,263.326,263.6199,4500.0
2019-01-09 15:10:00,278.09,278.19,277.86,277.97,4233.0,263.6484,263.7432,263.4303,263.5346,4233.0
2019-01-09 15:15:00,278.0,278.19,278.0,278.19,4800.0,263.563,263.7432,263.563,263.7432,4800.0
2019-01-09 15:20:00,278.27,278.32,278.15,278.16,1818.0,263.819,263.8664,263.7052,263.7147,1818.0
2019-01-09 15:25:00,278.13,278.17,277.74,277.74,4586.0,263.6863,263.7242,263.3165,263.3165,4586.0
2019-01-09 15:30:00,277.79,277.93,277.5,277.85,4300.0,263.3639,263.4967,263.089,263.4208,4300.0
2019-01-09 15:35:00,277.73,277.78,277.2,277.25,5211.0,263.3071,263.3545,262.8046,262.852,5211.0
2019-01-09 15:40:00,277.35,277.35,276.54,276.54,8838.0,262.9468,262.9468,262.1789,262.1789,8838.0
2019-01-09 15:45:00,276.45,276.63,276.02,276.31,16546.0,262.0935,262.2642,261.6859,261.9608,16546.0
2019-01-09 15:50:00,276.37,276.38,275.95,276.01,14775.0,262.0177,262.0272,261.6195,261.6764,14775.0
2019-01-09 15:55:00,276.06,276.66,276.01,276.35,47906.0,261.7238,262.2926,261.6764,261.9987,47906.0
2019-01-10 09:30:00,275.11,275.94,274.44,275.25,6875.0,260.8231,261.61,260.1879,260.9558,6875.0
2019-01-10 09:35:00,274.97,275.77,274.6,275.27,4468.0,260.6904,261.4488,260.3396,260.9748,4468.0
2019-01-10 09:40:00,275.7,275.77,275.7,275.77,300.0,261.3825,261.4488,261.3825,261.4488,300.0
2019-01-10 09:45:00,275.4,275.41,274.26,274.57,4017.0,261.0981,261.1075,260.0173,260.3112,4017.0
2019-01-10 09:50:00,274.68,275.22,274.65,274.99,5268.0,260.4155,260.9274,260.387,260.7094,5268.0
2019-01-10 09:55:00,274.69,275.85,274.69,275.66,2862.0,260.4249,261.5247,260.4249,261.3446,2862.0
2019-01-10 10:00:00,275.67,275.93,275.54,275.6,2704.0,261.354,261.6005,261.2308,261.2877,2704.0
2019-01-10 10:05:00,275.6,275.99,275.56,275.58,3703.0,261.2877,261.6574,261.2498,261.2687,3703.0
2019-01-10 10:10:00,275.61,275.63,274.78,275.06,5538.0,261.2972,261.3161,260.5103,260.7757,5538.0
2019-01-10 10:15:00,275.11,275.11,274.38,274.76,4800.0,260.8231,260.8231,260.131,260.4913,4800.0
2019-01-10 10:20:00,274.69,275.41,274.57,275.1,7722.0,260.4249,261.1075,260.3112,260.8136,7722.0
2019-01-10 10:25:00,275.34,275.64,274.96,275.53,5681.0,261.0412,261.3256,260.6809,261.2213,5681.0
2019-01-10 10:30:00,275.68,276.12,275.68,276.01,6443.0,261.3635,261.7807,261.3635,261.6764,6443.0
2019-01-10 10:35:00,276.01,276.01,275.71,275.87,2801.0,261.6764,261.6764,261.392,261.5437,2801.0
2019-01-10 10:40:00,275.95,275.97,275.74,275.87,2108.0,261.6195,261.6385,261.4204,261.5437,2108.0
2019-01-10 10:45:00,275.87,275.87,275.67,275.79,2053.0,261.5437,261.5437,261.354,261.4678,2053.0
2019-01-10 10:50:00,275.98,276.18,275.86,276.05,3200.0,261.6479,261.8376,261.5342,261.7143,3200.0
2019-01-10 10:55:00,276.05,276.07,275.58,275.58,5401.0,261.7143,261.7333,261.2687,261.2687,5401.0
2019-01-10 11:00:00,275.51,275.51,275.15,275.36,4201.0,261.2023,261.2023,260.861,261.0601,4201.0
2019-01-10 11:05:00,275.35,275.87,275.16,275.86,7200.0,261.0507,261.5437,260.8705,261.5342,7200.0
2019-01-10 11:10:00,275.86,275.9,275.65,275.7,2100.0,261.5342,261.5721,261.3351,261.3825,2100.0
2019-01-10 11:15:00,275.7,275.8,275.46,275.47,7274.0,261.3825,261.4773,261.1549,261.1644,7274.0
2019-01-10 11:20:00,275.48,275.52,274.97,274.97,4400.0,261.1739,261.2118,260.6904,260.6904,4400.0
2019-01-10 11:25:00,274.84,274.94,274.27,274.49,4986.0,260.5671,260.6619,260.0267,260.2353,4986.0
2019-01-10 11:30:00,274.24,274.83,274.24,274.83,6511.0,259.9983,260.5577,259.9983,260.5577,6511.0
2019-01-10 11:35:00,274.82,275.11,274.6,274.91,3042.0,260.5482,260.8231,260.3396,260.6335,3042.0
2019-01-10 11:40:00,274.6,274.97,274.39,274.94,5900.0,260.3396,260.6904,260.1405,260.6619,5900.0
2019-01-10 11:45:00,274.87,275.22,274.54,274.86,10701.0,260.5956,260.9274,260.2827,260.5861,10701.0
2019-01-10 11:50:00,274.8,274.8,274.09,274.28,8130.0,260.5292,260.5292,259.8561,260.0362,8130.0
2019-01-10 11:55:00,274.31,274.32,273.6,274.03,4440.0,260.0647,260.0741,259.3915,259.7992,4440.0
2019-01-10 12:00:00,274.03,274.26,273.33,273.36,4654.0,259.7992,260.0173,259.1356,259.164,4654.0
2019-01-10 12:05:00,273.38,273.81,273.38,273.81,2400.0,259.183,259.5906,259.183,259.5906,2400.0
2019-01-10 12:10:00,273.67,273.7,272.68,272.68,7128.0,259.4579,259.4863,258.5193,258.5193,7128.0
2019-01-10 12:15:00,272.74,273.85,272.7,273.85,7325.0,258.5762,259.6286,258.5383,259.6286,7325.0
2019-01-10 12:20:00,273.85,273.9,273.35,273.51,4705.0,259.6286,259.676,259.1545,259.3062,4705.0
2019-01-10 12:25:00,273.51,273.78,273.35,273.78,5025.0,259.3062,259.5622,259.1545,259.5622,5025.0
2019-01-10 12:30:00,273.78,274.15,273.73,274.07,4900.0,259.5622,259.913,259.5148,259.8371,4900.0
2019-01-10 12:35:00,274.08,274.12,273.79,273.8,4700.0,259.8466,259.8845,259.5717,259.5812,4700.0
2019-01-10 12:40:00,273.86,273.91,273.4,273.4,4020.0,259.638,259.6854,259.2019,259.2019,4020.0
2019-01-10 12:45:00,273.4,274.15,273.28,273.61,11386.0,259.2019,259.913,259.0882,259.401,11386.0
2019-01-10 12:50:00,273.8,274.18,273.72,273.72,4800.0,259.5812,259.9414,259.5053,259.5053,4800.0
2019-01-10 12:55:00,273.83,273.88,273.35,273.35,4650.0,259.6096,259.657,259.1545,259.1545,4650.0
2019-01-10 13:00:00,273.26,273.74,273.18,273.49,8352.0,259.0692,259.5243,258.9933,259.2872,8352.0
2019-01-10 13:05:00,273.49,273.67,273.11,273.37,9625.0,259.2872,259.4579,258.927,259.1735,9625.0
2019-01-10 13:10:00,273.37,273.77,273.2,273.5,5470.0,259.1735,259.5527,259.0123,259.2967,5470.0
2019-01-10 13:15:00,273.37,273.56,273.16,273.37,6479.0,259.1735,259.3536,258.9744,259.1735,6479.0
2019-01-10 13:20:00,273.32,273.36,272.52,272.59,6786.0,259.1261,259.164,258.3676,258.434,6786.0
2019-01-10 13:25:00,272.59,273.03,272.59,272.96,3498.0,258.434,258.8511,258.434,258.7848,3498.0
2019-01-10 13:30:00,273.09,273.12,272.74,272.99,5707.0,258.908,258.9365,258.5762,258.8132,5707.0
2019-01-10 13:35:00,272.93,272.93,272.57,272.75,5204.0,258.7563,258.7563,258.415,258.5857,5204.0
2019-01-10 13:40:00,272.69,272.74,272.08,272.32,15570.0,258.5288,258.5762,257.9505,258.178,15570.0
2019-01-10 13:45:00,272.46,272.68,272.07,272.08,10720.0,258.3107,258.5193,257.941,257.9505,10720.0
2019-01-10 13:50:00,272.08,272.53,271.91,272.53,6478.0,257.9505,258.3771,257.7893,258.3771,6478.0
2019-01-10 13:55:00,272.49,272.9,272.49,272.87,2619.0,258.3392,258.7279,258.3392,258.6994,2619.0
2019-01-10 14:00:00,273.02,273.41,273.02,273.16,5262.0,258.8417,259.2114,258.8417,258.9744,5262.0
2019-01-10 14:05:00,273.16,273.67,273.16,273.56,3200.0,258.9744,259.4579,258.9744,259.3536,3200.0
2019-01-10 14:10:00,273.56,273.69,273.47,273.62,4072.0,259.3536,259.4769,259.2683,259.4105,4072.0
2019-01-10 14:15:00,273.71,273.88,273.71,273.83,3851.0,259.4958,259.657,259.4958,259.6096,3851.0
2019-01-10 14:20:00,273.92,274.28,273.85,274.02,7667.0,259.6949,260.0362,259.6286,259.7897,7667.0
2019-01-10 14:25:00,274.02,274.04,273.42,273.79,7319.0,259.7897,259.8087,259.2209,259.5717,7319.0
2019-01-10 14:30:00,273.79,274.13,273.69,274.12,8205.0,259.5717,259.894,259.4769,259.8845,8205.0
2019-01-10 14:35:00,274.07,274.26,273.99,274.11,3014.0,259.8371,260.0173,259.7613,259.8751,3014.0
2019-01-10 14:40:00,274.11,274.34,274.0,274.11,7146.0,259.8751,260.0931,259.7708,259.8751,7146.0
2019-01-10 14:45:00,274.11,274.11,273.71,273.91,17272.0,259.8751,259.8751,259.4958,259.6854,17272.0
2019-01-10 14:50:00,273.7,273.78,272.9,273.0,5300.0,259.4863,259.5622,258.7279,258.8227,5300.0
2019-01-10 14:55:00,273.08,273.72,272.91,273.72,5904.0,258.8985,259.5053,258.7374,259.5053,5904.0
2019-01-10 15:00:00,273.59,274.2,273.59,274.07,4673.0,259.3821,259.9604,259.3821,259.8371,4673.0
2019-01-10 15:05:00,274.01,274.01,273.77,273.93,4504.0,259.7802,259.7802,259.5527,259.7044,4504.0
2019-01-10 15:10:00,273.83,274.29,273.72,274.23,5203.0,259.6096,260.0457,259.5053,259.9888,5203.0
2019-01-10 15:15:00,274.3,274.81,274.1,274.81,26610.0,260.0552,260.5387,259.8656,260.5387,26610.0
2019-01-10 15:20:00,274.82,275.02,274.3,274.74,14339.0,260.5482,260.7378,260.0552,260.4723,14339.0
2019-01-10 15:25:00,274.71,274.9,274.65,274.84,7438.0,260.4439,260.624,260.387,260.5671,7438.0
2019-01-10 15:30:00,274.9,275.12,274.45,274.77,11530.0,260.624,260.8326,260.1974,260.5008,11530.0
2019-01-10 15:35:00,274.64,274.86,274.64,274.64,5200.0,260.3775,260.5861,260.3775,260.3775,5200.0
2019-01-10 15:40:00,274.71,274.88,274.57,274.85,10045.0,260.4439,260.6051,260.3112,260.5766,10045.0
2019-01-10 15:45:00,274.9,275.45,274.79,275.3,16532.0,260.624,261.1455,260.5197,261.0033,16532.0
2019-01-10 15:50:00,275.26,275.35,274.82,275.21,16265.0,260.9653,261.0507,260.5482,260.9179,16265.0
2019-01-10 15:55:00,275.22,275.22,274.67,274.95,53074.0,260.9274,260.9274,260.406,260.6714,53074.0
2019-01-11 09:30:00,276.5,278.16,275.2,278.16,35496.0,262.1409,263.7147,260.9084,263.7147,35496.0
2019-01-11 09:35:00,278.15,278.15,277.14,277.82,8050.0,263.7052,263.7052,262.7477,263.3924,8050.0
2019-01-11 09:40:00,277.85,278.32,276.91,277.15,4976.0,263.4208,263.8664,262.5296,262.7572,4976.0
2019-01-11 09:45:00,277.01,277.67,276.68,277.49,12114.0,262.6245,263.2502,262.3116,263.0795,12114.0
2019-01-11 09:50:00,277.48,277.79,277.04,277.35,4800.0,263.07,263.3639,262.6529,262.9468,4800.0
2019-01-11 09:55:00,277.53,278.22,277.38,277.8,10598.0,263.1174,263.7716,262.9752,263.3734,10598.0
2019-01-11 10:00:00,278.14,278.5,278.07,278.24,5325.0,263.6958,264.0371,263.6294,263.7906,5325.0
2019-01-11 10:05:00,278.08,278.66,277.67,278.66,6118.0,263.6389,264.1888,263.2502,264.1888,6118.0
2019-01-11 10:10:00,278.53,278.65,278.06,278.17,4337.0,264.0655,264.1793,263.6199,263.7242,4337.0
2019-01-11 10:15:00,278.16,279.14,278.16,279.13,5204.0,263.7147,264.6438,263.7147,264.6344,5204.0
2019-01-11 10:20:00,279.05,279.62,279.04,279.12,19000.0,264.5585,265.0989,264.549,264.6249,19000.0
2019-01-11 10:25:00,279.13,279.13,278.46,278.51,6050.0,264.6344,264.6344,263.9991,264.0466,6050.0
2019-01-11 10:30:00,278.48,279.48,278.42,279.14,10995.0,264.0181,264.9662,263.9612,264.6438,10995.0
2019-01-11 10:35:00,279.38,280.11,279.38,279.79,12933.0,264.8714,265.5635,264.8714,265.2601,12933.0
2019-01-11 10:40:00,280.0,280.58,279.77,280.29,25402.0,265.4592,266.0091,265.2411,265.7341,25402.0
2019-01-11 10:45:00,280.29,280.41,279.71,279.99,25908.0,265.7341,265.8479,265.1842,265.4497,25908.0
2019-01-11 10:50:00,279.99,280.58,279.71,280.58,5273.0,265.4497,266.0091,265.1842,266.0091,5273.0
2019-01-11 10:55:00,280.72,281.1,280.55,280.55,10208.0,266.1418,266.5021,265.9806,265.9806,10208.0
2019-01-11 11:00:00,280.49,280.49,279.54,279.77,6344.0,265.9237,265.9237,265.0231,265.2411,6344.0
2019-01-11 11:05:00,279.78,279.95,279.4,279.76,5600.0,265.2506,265.4118,264.8903,265.2316,5600.0
2019-01-11 11:10:00,279.75,279.75,279.06,279.15,4465.0,265.2222,265.2222,264.568,264.6533,4465.0
2019-01-11 11:15:00,279.34,279.97,279.28,279.8,6400.0,264.8334,265.4307,264.7766,265.2696,6400.0
2019-01-11 11:20:00,279.79,280.52,279.64,280.2,5799.0,265.2601,265.9522,265.1179,265.6488,5799.0
2019-01-11 11:25:00,280.1,280.52,279.95,280.48,4187.0,265.554,265.9522,265.4118,265.9142,4187.0
2019-01-11 11:30:00,280.76,280.76,279.84,280.52,3800.0,266.1797,266.1797,265.3075,265.9522,3800.0
2019-01-11 11:35:00,280.42,280.54,279.95,280.54,2350.0,265.8574,265.9711,265.4118,265.9711,2350.0
2019-01-11 11:40:00,280.58,280.92,280.5,280.8,9855.0,266.0091,266.3314,265.9332,266.2176,9855.0
2019-01-11 11:45:00,280.79,281.35,280.79,280.86,9559.0,266.2081,266.7391,266.2081,266.2745,9559.0
2019-01-11 11:50:00,280.83,281.21,280.51,281.21,6040.0,266.2461,266.6063,265.9427,266.6063,6040.0
2019-01-11 11:55:00,281.19,281.24,280.88,281.24,7364.0,266.5874,266.6348,266.2935,266.6348,7364.0
2019-01-11 12:00:00,281.24,281.59,281.04,281.05,5574.0,266.6348,266.9666,266.4452,266.4546,5574.0
2019-01-11 12:05:00,281.1,281.11,280.78,280.96,5766.0,266.5021,266.5115,266.1987,266.3693,5766.0
2019-01-11 12:10:00,280.98,281.46,280.87,281.4,7495.0,266.3883,266.8434,266.284,266.7865,7495.0
2019-01-11 12:15:00,281.34,281.69,281.07,281.69,2872.0,266.7296,267.0614,266.4736,267.0614,2872.0
2019-01-11 12:20:00,281.69,281.82,281.49,281.65,6100.0,267.0614,267.1847,266.8718,267.0235,6100.0
2019-01-11 12:25:00,281.68,281.83,281.43,281.83,6985.0,267.0519,267.1941,266.8149,267.1941,6985.0
2019-01-11 12:30:00,281.78,282.11,281.49,281.84,8207.0,267.1467,267.4596,266.8718,267.2036,8207.0
2019-01-11 12:35:00,281.84,282.13,281.73,282.13,2200.0,267.2036,267.4786,267.0993,267.4786,2200.0
2019-01-11 12:40:00,282.11,282.58,282.0,282.58,5850.0,267.4596,267.9052,267.3553,267.9052,5850.0
2019-01-11 12:45:00,282.58,282.61,282.35,282.46,9794.0,267.9052,267.9336,267.6871,267.7914,9794.0
2019-01-11 12:50:00,282.46,282.95,282.46,282.85,5902.0,267.7914,268.256,267.7914,268.1612,5902.0
2019-01-11 12:55:00,282.88,283.17,282.88,283.17,3657.0,268.1896,268.4646,268.1896,268.4646,3657.0
2019-01-11 13:00:00,283.16,283.27,282.69,282.69,7186.0,268.4551,268.5594,268.0095,268.0095,7186.0
2019-01-11 13:05:00,282.82,283.0,282.67,282.88,11294.0,268.1327,268.3034,267.9905,268.1896,11294.0
2019-01-11 13:10:00,282.87,282.91,281.81,281.81,4600.0,268.1801,268.2181,267.1752,267.1752,4600.0
2019-01-11 13:15:00,281.82,281.89,281.54,281.89,2353.0,267.1847,267.251,266.9192,267.251,2353.0
2019-01-11 13:20:00,282.09,282.09,281.66,281.93,5615.0,267.4406,267.4406,267.033,267.2889,5615.0
2019-01-11 13:25:00,281.95,282.39,281.81,282.19,4430.0,267.3079,267.7251,267.1752,267.5354,4430.0
2019-01-11 13:30:00,282.0,282.16,281.94,282.1,6249.0,267.3553,267.507,267.2984,267.4501,6249.0
2019-01-11 13:35:00,282.01,282.23,281.93,281.98,2740.0,267.3648,267.5734,267.2889,267.3364,2740.0
2019-01-11 13:40:00,282.06,282.25,282.04,282.06,2456.0,267.4122,267.5923,267.3932,267.4122,2456.0
2019-01-11 13:45:00,282.09,282.29,281.97,282.06,3843.0,267.4406,267.6303,267.3269,267.4122,3843.0
2019-01-11 13:50:00,282.0,282.21,281.95,282.09,4550.0,267.3553,267.5544,267.3079,267.4406,4550.0
2019-01-11 13:55:00,282.06,282.37,281.99,282.09,2500.0,267.4122,267.7061,267.3458,267.4406,2500.0
2019-01-11 14:00:00,281.91,282.48,281.91,282.38,4830.0,267.27,267.8104,267.27,267.7156,4830.0
2019-01-11 14:05:00,282.41,282.57,282.26,282.42,3154.0,267.744,267.8957,267.6018,267.7535,3154.0
2019-01-11 14:10:00,282.53,282.63,282.22,282.48,2000.0,267.8578,267.9526,267.5639,267.8104,2000.0
2019-01-11 14:15:00,282.49,282.7,282.49,282.57,2800.0,267.8199,268.019,267.8199,267.8957,2800.0
2019-01-11 14:20:00,282.6,282.75,282.46,282.64,4812.0,267.9242,268.0664,267.7914,267.9621,4812.0
2019-01-11 14:25:00,282.69,283.17,282.69,283.14,1121.0,268.0095,268.4646,268.0095,268.4361,1121.0
2019-01-11 14:30:00,283.12,283.13,282.33,282.41,6883.0,268.4171,268.4266,267.6682,267.744,6883.0
2019-01-11 14:35:00,282.41,282.47,282.32,282.46,3000.0,267.744,267.8009,267.6587,267.7914,3000.0
2019-01-11 14:40:00,282.41,282.56,282.41,282.51,4525.0,267.744,267.8862,267.744,267.8388,4525.0
2019-01-11 14:45:00,282.46,282.46,281.96,282.32,5599.0,267.7914,267.7914,267.3174,267.6587,5599.0
2019-01-11 14:50:00,282.32,283.34,282.32,283.14,17086.0,267.6587,268.6257,267.6587,268.4361,17086.0
2019-01-11 14:55:00,283.15,283.25,283.01,283.17,17863.0,268.4456,268.5404,268.3129,268.4646,17863.0
2019-01-11 15:00:00,283.15,283.67,283.04,283.52,12132.0,268.4456,268.9386,268.3413,268.7964,12132.0
2019-01-11 15:05:00,283.45,284.1,283.45,284.0,7877.0,268.73,269.3463,268.73,269.2514,7877.0
2019-01-11 15:10:00,283.97,284.0,283.85,283.85,16379.0,269.223,269.2514,269.1092,269.1092,16379.0
2019-01-11 15:15:00,283.85,284.0,283.76,283.76,7821.0,269.1092,269.2514,269.0239,269.0239,7821.0
2019-01-11 15:20:00,283.76,283.79,283.11,283.28,8153.0,269.0239,269.0524,268.4077,268.5688,8153.0
2019-01-11 15:25:00,283.27,283.38,283.03,283.17,4759.0,268.5594,268.6636,268.3318,268.4646,4759.0
2019-01-11 15:30:00,283.28,284.19,283.28,284.15,9932.0,268.5688,269.4316,268.5688,269.3937,9932.0
2019-01-11 15:35:00,284.0,284.27,283.78,284.22,11640.0,269.2514,269.5074,269.0429,269.46,11640.0
2019-01-11 15:40:00,284.22,284.77,284.22,284.57,16381.0,269.46,269.9815,269.46,269.7918,16381.0
2019-01-11 15:45:00,284.49,284.58,283.63,283.78,28538.0,269.716,269.8013,268.9007,269.0429,28538.0
2019-01-11 15:50:00,283.7,283.74,283.38,283.58,28393.0,268.967,269.005,268.6636,268.8533,28393.0
2019-01-11 15:55:00,283.69,283.78,283.24,283.44,65686.0,268.9575,269.0429,268.5309,268.7205,65686.0
2019-01-14 09:30:00,280.7,281.95,280.43,281.07,11815.0,266.1228,267.3079,265.8668,266.4736,11815.0
2019-01-14 09:35:00,281.33,281.75,280.46,281.75,4979.0,266.7201,267.1183,265.8953,267.1183,4979.0
2019-01-14 09:40:00,281.91,282.56,281.6,282.55,3370.0,267.27,267.8862,266.9761,267.8767,3370.0
2019-01-14 09:45:00,282.95,283.4,282.66,282.68,4327.0,268.256,268.6826,267.981,268.0,4327.0
2019-01-14 09:50:00,282.67,283.06,282.59,282.98,2835.0,267.9905,268.3603,267.9147,268.2844,2835.0
2019-01-14 09:55:00,282.98,283.09,282.62,282.88,3500.0,268.2844,268.3887,267.9431,268.1896,3500.0
2019-01-14 10:00:00,283.07,283.44,282.79,283.44,3700.0,268.3697,268.7205,268.1043,268.7205,3700.0
2019-01-14 10:05:00,283.48,284.08,283.44,283.72,4889.0,268.7585,269.3273,268.7205,268.986,4889.0
2019-01-14 10:10:00,283.76,283.77,282.6,283.34,8068.0,269.0239,269.0334,267.9242,268.6257,8068.0
2019-01-14 10:15:00,283.34,283.73,283.32,283.73,3326.0,268.6257,268.9955,268.6068,268.9955,3326.0
2019-01-14 10:20:00,283.54,283.77,283.27,283.27,5233.0,268.8153,269.0334,268.5594,268.5594,5233.0
2019-01-14 10:25:00,283.25,283.25,282.89,283.24,4400.0,268.5404,268.5404,268.1991,268.5309,4400.0
2019-01-14 10:30:00,282.84,283.64,282.83,283.4,4987.0,268.1517,268.9101,268.1422,268.6826,4987.0
2019-01-14 10:35:00,283.28,283.41,282.94,283.41,11283.0,268.5688,268.6921,268.2465,268.6921,11283.0
2019-01-14 10:40:00,283.37,283.94,283.24,283.91,5000.0,268.6542,269.1946,268.5309,269.1661,5000.0
2019-01-14 10:45:00,283.81,283.89,282.87,282.93,3565.0,269.0713,269.1472,268.1801,268.237,3565.0
2019-01-14 10:50:00,283.05,283.7,283.02,283.7,3600.0,268.3508,268.967,268.3223,268.967,3600.0
2019-01-14 10:55:00,283.7,284.0,283.29,283.29,4028.0,268.967,269.2514,268.5783,268.5783,4028.0
2019-01-14 11:00:00,283.29,283.34,282.82,283.0,4804.0,268.5783,268.6257,268.1327,268.3034,4804.0
2019-01-14 11:05:00,283.06,283.06,282.76,282.87,3700.0,268.3603,268.3603,268.0758,268.1801,3700.0
2019-01-14 11:10:00,282.83,282.87,282.18,282.47,5416.0,268.1422,268.1801,267.526,267.8009,5416.0
2019-01-14 11:15:00,282.47,282.47,281.74,281.81,3901.0,267.8009,267.8009,267.1088,267.1752,3901.0
2019-01-14 11:20:00,281.81,282.83,281.63,282.83,4100.0,267.1752,268.1422,267.0045,268.1422,4100.0
2019-01-14 11:25:00,282.66,282.82,282.3,282.58,7417.0,267.981,268.1327,267.6397,267.9052,7417.0
2019-01-14 11:30:00,282.23,282.59,282.23,282.44,2233.0,267.5734,267.9147,267.5734,267.7725,2233.0
2019-01-14 11:35:00,282.53,283.41,282.41,283.41,4250.0,267.8578,268.6921,267.744,268.6921,4250.0
2019-01-14 11:40:00,283.41,283.48,282.85,282.85,4027.0,268.6921,268.7585,268.1612,268.1612,4027.0
2019-01-14 11:45:00,282.86,283.15,282.72,282.96,4811.0,268.1707,268.4456,268.0379,268.2655,4811.0
2019-01-14 11:50:00,282.97,283.01,282.47,282.51,2500.0,268.2749,268.3129,267.8009,267.8388,2500.0
2019-01-14 11:55:00,282.58,283.01,282.45,282.7,3800.0,267.9052,268.3129,267.7819,268.019,3800.0
2019-01-14 12:00:00,282.59,282.76,282.34,282.64,1977.0,267.9147,268.0758,267.6777,267.9621,1977.0
2019-01-14 12:05:00,282.67,283.31,282.65,283.21,4723.0,267.9905,268.5973,267.9716,268.5025,4723.0
2019-01-14 12:10:00,283.06,283.28,282.92,283.0,3300.0,268.3603,268.5688,268.2275,268.3034,3300.0
2019-01-14 12:15:00,283.12,283.42,282.94,283.38,4552.0,268.4171,268.7016,268.2465,268.6636,4552.0
2019-01-14 12:20:00,283.38,283.39,283.04,283.33,3800.0,268.6636,268.6731,268.3413,268.6162,3800.0
2019-01-14 12:25:00,283.26,283.67,283.2,283.45,4932.0,268.5499,268.9386,268.493,268.73,4932.0
2019-01-14 12:30:00,283.27,283.31,283.04,283.24,4301.0,268.5594,268.5973,268.3413,268.5309,4301.0
2019-01-14 12:35:00,283.24,283.53,283.21,283.47,4100.0,268.5309,268.8059,268.5025,268.749,4100.0
2019-01-14 12:40:00,283.67,283.75,283.41,283.68,2996.0,268.9386,269.0144,268.6921,268.9481,2996.0
2019-01-14 12:45:00,283.7,283.86,283.55,283.76,3715.0,268.967,269.1187,268.8248,269.0239,3715.0
2019-01-14 12:50:00,283.84,283.9,283.45,283.45,3500.0,269.0998,269.1566,268.73,268.73,3500.0
2019-01-14 12:55:00,283.48,283.55,282.84,283.07,2706.0,268.7585,268.8248,268.1517,268.3697,2706.0
2019-01-14 13:00:00,282.84,283.01,282.7,282.79,3000.0,268.1517,268.3129,268.019,268.1043,3000.0
2019-01-14 13:05:00,282.79,283.0,282.63,282.99,4300.0,268.1043,268.3034,267.9526,268.2939,4300.0
2019-01-14 13:10:00,282.99,283.02,282.79,282.84,3769.0,268.2939,268.3223,268.1043,268.1517,3769.0
2019-01-14 13:15:00,282.88,283.04,282.8,283.0,3900.0,268.1896,268.3413,268.1138,268.3034,3900.0
2019-01-14 13:20:00,282.98,283.19,282.82,283.19,5178.0,268.2844,268.4835,268.1327,268.4835,5178.0
2019-01-14 13:25:00,283.31,283.43,283.22,283.29,4505.0,268.5973,268.711,268.512,268.5783,4505.0
2019-01-14 13:30:00,283.44,283.53,283.17,283.17,2900.0,268.7205,268.8059,268.4646,268.4646,2900.0
2019-01-14 13:35:00,283.32,283.77,283.3,283.77,3100.0,268.6068,269.0334,268.5878,269.0334,3100.0
2019-01-14 13:40:00,283.79,283.86,283.54,283.54,2301.0,269.0524,269.1187,268.8153,268.8153,2301.0
2019-01-14 13:45:00,283.54,283.65,283.33,283.43,2333.0,268.8153,268.9196,268.6162,268.711,2333.0
2019-01-14 13:50:00,283.43,283.44,282.85,283.05,2971.0,268.711,268.7205,268.1612,268.3508,2971.0
2019-01-14 13:55:00,283.13,283.28,282.87,282.87,1500.0,268.4266,268.5688,268.1801,268.1801,1500.0
2019-01-14 14:00:00,282.99,283.16,282.85,283.07,5145.0,268.2939,268.4551,268.1612,268.3697,5145.0
2019-01-14 14:05:00,283.14,283.17,282.72,282.83,4247.0,268.4361,268.4646,268.0379,268.1422,4247.0
2019-01-14 14:10:00,282.79,282.83,282.61,282.73,1900.0,268.1043,268.1422,267.9336,268.0474,1900.0
2019-01-14 14:15:00,282.72,282.72,282.28,282.31,1800.0,268.0379,268.0379,267.6208,267.6492,1800.0
2019-01-14 14:20:00,282.31,282.35,282.27,282.27,1400.0,267.6492,267.6871,267.6113,267.6113,1400.0
2019-01-14 14:25:00,282.22,282.39,282.0,282.17,3200.0,267.5639,267.7251,267.3553,267.5165,3200.0
2019-01-14 14:30:00,282.34,282.66,282.34,282.63,4217.0,267.6777,267.981,267.6777,267.9526,4217.0
2019-01-14 14:35:00,282.54,282.82,282.44,282.44,3513.0,267.8673,268.1327,267.7725,267.7725,3513.0
2019-01-14 14:40:00,282.44,282.66,282.39,282.59,3200.0,267.7725,267.981,267.7251,267.9147,3200.0
2019-01-14 14:45:00,282.51,282.83,282.4,282.83,3000.0,267.8388,268.1422,267.7345,268.1422,3000.0
2019-01-14 14:50:00,282.83,282.84,282.66,282.66,2739.0,268.1422,268.1517,267.981,267.981,2739.0
2019-01-14 14:55:00,282.66,282.84,282.55,282.58,3500.0,267.981,268.1517,267.8767,267.9052,3500.0
2019-01-14 15:00:00,282.63,282.71,282.23,282.28,4600.0,267.9526,268.0284,267.5734,267.6208,4600.0
2019-01-14 15:05:00,282.28,282.7,282.28,282.65,5455.0,267.6208,268.019,267.6208,267.9716,5455.0
2019-01-14 15:10:00,282.63,282.64,282.49,282.6,3522.0,267.9526,267.9621,267.8199,267.9242,3522.0
2019-01-14 15:15:00,282.63,282.63,282.25,282.31,5101.0,267.9526,267.9526,267.5923,267.6492,5101.0
2019-01-14 15:20:00,282.31,282.7,282.29,282.58,5585.0,267.6492,268.019,267.6303,267.9052,5585.0
2019-01-14 15:25:00,282.49,282.56,282.34,282.34,5872.0,267.8199,267.8862,267.6777,267.6777,5872.0
2019-01-14 15:30:00,282.32,282.65,282.28,282.55,7630.0,267.6587,267.9716,267.6208,267.8767,7630.0
2019-01-14 15:35:00,282.54,282.59,282.41,282.43,9100.0,267.8673,267.9147,267.744,267.763,9100.0
2019-01-14 15:40:00,282.52,282.74,282.26,282.65,21333.0,267.8483,268.0569,267.6018,267.9716,21333.0
2019-01-14 15:45:00,282.65,282.74,281.87,282.1,16989.0,267.9716,268.0569,267.2321,267.4501,16989.0
2019-01-14 15:50:00,282.21,282.21,281.83,281.83,13308.0,267.5544,267.5544,267.1941,267.1941,13308.0
2019-01-14 15:55:00,281.81,282.74,281.81,282.09,45608.0,267.1752,268.0569,267.1752,267.4406,45608.0
2019-01-15 09:30:00,284.0,285.73,284.0,285.05,17509.0,269.2514,270.8916,269.2514,270.2469,17509.0
2019-01-15 09:35:00,284.69,286.97,284.23,286.26,22681.0,269.9056,272.0672,269.4695,271.3941,22681.0
2019-01-15 09:40:00,285.76,285.91,284.98,285.81,3808.0,270.92,271.0623,270.1806,270.9675,3808.0
2019-01-15 09:45:00,286.36,286.9,286.0,286.59,6672.0,271.4889,272.0008,271.1476,271.7069,6672.0
2019-01-15 09:50:00,286.37,287.14,286.0,286.97,7621.0,271.4984,272.2284,271.1476,272.0672,7621.0
2019-01-15 09:55:00,286.78,287.16,286.57,287.16,4150.0,271.8871,272.2473,271.688,272.2473,4150.0
2019-01-15 10:00:00,287.18,287.74,286.01,286.94,9028.0,272.2663,272.7972,271.1571,272.0388,9028.0
2019-01-15 10:05:00,286.94,287.2,286.36,286.43,12790.0,272.0388,272.2853,271.4889,271.5553,12790.0
2019-01-15 10:10:00,286.44,287.67,286.09,287.51,15611.0,271.5647,272.7309,271.2329,272.5792,15611.0
2019-01-15 10:15:00,287.53,287.67,286.25,286.77,47772.0,272.5981,272.7309,271.3846,271.8776,47772.0
2019-01-15 10:20:00,286.8,287.01,286.07,286.09,4000.0,271.906,272.1051,271.214,271.2329,4000.0
2019-01-15 10:25:00,286.39,287.11,286.39,286.45,2406.0,271.5173,272.1999,271.5173,271.5742,2406.0
2019-01-15 10:30:00,286.0,286.09,285.59,286.09,2900.0,271.1476,271.2329,270.7589,271.2329,2900.0
2019-01-15 10:35:00,286.25,286.25,285.79,286.13,1700.0,271.3846,271.3846,270.9485,271.2708,1700.0
2019-01-15 10:40:00,286.25,286.62,286.24,286.32,6687.0,271.3846,271.7354,271.3751,271.451,6687.0
2019-01-15 10:45:00,286.35,286.48,285.54,286.26,3300.0,271.4794,271.6027,270.7115,271.3941,3300.0
2019-01-15 10:50:00,286.3,286.45,286.19,286.19,2600.0,271.432,271.5742,271.3277,271.3277,2600.0
2019-01-15 10:55:00,286.5,286.77,285.99,286.46,3186.0,271.6216,271.8776,271.1381,271.5837,3186.0
2019-01-15 11:00:00,286.46,287.0,286.25,287.0,3080.0,271.5837,272.0957,271.3846,272.0957,3080.0
2019-01-15 11:05:00,287.0,287.57,286.79,287.52,4735.0,272.0957,272.6361,271.8966,272.5886,4735.0
2019-01-15 11:10:00,287.52,287.86,287.37,287.86,5427.0,272.5886,272.911,272.4464,272.911,5427.0
2019-01-15 11:15:00,287.6,287.62,287.21,287.61,3687.0,272.6645,272.6835,272.2947,272.674,3687.0
2019-01-15 11:20:00,287.93,288.01,287.35,287.35,5716.0,272.9774,273.0532,272.4275,272.4275,5716.0
2019-01-15 11:25:00,287.49,287.84,287.15,287.15,7700.0,272.5602,272.892,272.2379,272.2379,7700.0
2019-01-15 11:30:00,287.2,287.87,287.15,287.86,3450.0,272.2853,272.9205,272.2379,272.911,3450.0
2019-01-15 11:35:00,287.62,287.63,287.05,287.54,6050.0,272.6835,272.6929,272.1431,272.6076,6050.0
2019-01-15 11:40:00,287.63,287.63,286.96,286.96,2200.0,272.6929,272.6929,272.0577,272.0577,2200.0
2019-01-15 11:45:00,287.02,287.52,286.65,287.02,4100.0,272.1146,272.5886,271.7638,272.1146,4100.0
2019-01-15 11:50:00,286.87,287.67,286.72,287.64,3900.0,271.9724,272.7309,271.8302,272.7024,3900.0
2019-01-15 11:55:00,287.61,288.14,287.5,288.01,5412.0,272.674,273.1765,272.5697,273.0532,5412.0
2019-01-15 12:00:00,288.06,288.59,287.96,288.26,6874.0,273.1006,273.6031,273.0058,273.2902,6874.0
2019-01-15 12:05:00,288.09,288.09,287.56,287.56,3310.0,273.129,273.129,272.6266,272.6266,3310.0
2019-01-15 12:10:00,287.54,287.93,287.34,287.87,2040.0,272.6076,272.9774,272.418,272.9205,2040.0
2019-01-15 12:15:00,287.72,288.09,287.68,288.0,3500.0,272.7783,273.129,272.7403,273.0437,3500.0
2019-01-15 12:20:00,287.81,288.19,287.76,288.03,3999.0,272.8636,273.2239,272.8162,273.0722,3999.0
2019-01-15 12:25:00,287.99,288.1,287.78,287.99,4537.0,273.0342,273.1385,272.8351,273.0342,4537.0
2019-01-15 12:30:00,287.85,287.93,287.21,287.61,4200.0,272.9015,272.9774,272.2947,272.674,4200.0
2019-01-15 12:35:00,287.37,287.54,287.25,287.37,1500.0,272.4464,272.6076,272.3327,272.4464,1500.0
2019-01-15 12:40:00,287.47,287.71,287.26,287.47,2500.0,272.5412,272.7688,272.3422,272.5412,2500.0
2019-01-15 12:45:00,287.22,287.82,287.1,287.61,3140.0,272.3042,272.8731,272.1905,272.674,3140.0
2019-01-15 12:50:00,287.45,287.94,287.45,287.94,4050.0,272.5223,272.9868,272.5223,272.9868,4050.0
2019-01-15 12:55:00,287.69,287.83,287.21,287.22,3000.0,272.7498,272.8826,272.2947,272.3042,3000.0
2019-01-15 13:00:00,287.13,287.22,286.82,287.09,9900.0,272.2189,272.3042,271.925,272.181,9900.0
2019-01-15 13:05:00,287.2,287.33,287.09,287.17,1600.0,272.2853,272.4085,272.181,272.2568,1600.0
2019-01-15 13:10:00,287.16,287.39,287.07,287.09,3056.0,272.2473,272.4654,272.162,272.181,3056.0
2019-01-15 13:15:00,287.31,287.52,287.29,287.38,2215.0,272.3896,272.5886,272.3706,272.4559,2215.0
2019-01-15 13:20:00,287.32,287.42,287.02,287.19,2010.0,272.399,272.4938,272.1146,272.2758,2010.0
2019-01-15 13:25:00,287.19,287.53,287.19,287.41,2440.0,272.2758,272.5981,272.2758,272.4844,2440.0
2019-01-15 13:30:00,287.39,287.56,287.18,287.23,5409.0,272.4654,272.6266,272.2663,272.3137,5409.0
2019-01-15 13:35:00,287.22,287.44,287.13,287.18,2300.0,272.3042,272.5128,272.2189,272.2663,2300.0
2019-01-15 13:40:00,287.19,287.27,287.08,287.15,3868.0,272.2758,272.3516,272.1715,272.2379,3868.0
2019-01-15 13:45:00,287.34,287.42,287.1,287.24,3965.0,272.418,272.4938,272.1905,272.3232,3965.0
2019-01-15 13:50:00,287.26,287.26,286.99,287.21,2550.0,272.3422,272.3422,272.0862,272.2947,2550.0
2019-01-15 13:55:00,287.16,287.32,287.04,287.32,3608.0,272.2473,272.399,272.1336,272.399,3608.0
2019-01-15 14:00:00,287.19,287.72,287.19,287.25,2752.0,272.2758,272.7783,272.2758,272.3327,2752.0
2019-01-15 14:05:00,287.18,287.43,287.1,287.28,1448.0,272.2663,272.5033,272.1905,272.3611,1448.0
2019-01-15 14:10:00,287.37,287.37,287.09,287.3,2600.0,272.4464,272.4464,272.181,272.3801,2600.0
2019-01-15 14:15:00,287.19,287.43,286.99,287.11,8099.0,272.2758,272.5033,272.0862,272.1999,8099.0
2019-01-15 14:20:00,287.04,287.26,286.89,287.26,5933.0,272.1336,272.3422,271.9914,272.3422,5933.0
2019-01-15 14:25:00,286.97,287.32,286.81,286.81,7289.0,272.0672,272.399,271.9155,271.9155,7289.0
2019-01-15 14:30:00,286.91,287.37,286.64,287.22,6497.0,272.0103,272.4464,271.7543,272.3042,6497.0
2019-01-15 14:35:00,287.2,287.32,286.42,286.89,14225.0,272.2853,272.399,271.5458,271.9914,14225.0
2019-01-15 14:40:00,286.94,287.52,286.87,286.99,3921.0,272.0388,272.5886,271.9724,272.0862,3921.0
2019-01-15 14:45:00,287.03,287.24,286.66,286.66,4700.0,272.1241,272.3232,271.7733,271.7733,4700.0
2019-01-15 14:50:00,287.04,287.04,286.83,286.88,1195.0,272.1336,272.1336,271.9345,271.9819,1195.0
2019-01-15 14:55:00,286.88,286.99,286.48,286.74,7504.0,271.9819,272.0862,271.6027,271.8492,7504.0
2019-01-15 15:00:00,286.56,286.82,286.55,286.77,6325.0,271.6785,271.925,271.669,271.8776,6325.0
2019-01-15 15:05:00,286.77,287.57,286.69,287.57,8100.0,271.8776,272.6361,271.8018,272.6361,8100.0
2019-01-15 15:10:00,287.54,287.75,287.44,287.75,5699.0,272.6076,272.8067,272.5128,272.8067,5699.0
2019-01-15 15:15:00,287.79,287.9,287.61,287.78,11008.0,272.8446,272.9489,272.674,272.8351,11008.0
2019-01-15 15:20:00,287.73,288.24,287.7,288.24,13727.0,272.7877,273.2713,272.7593,273.2713,13727.0
2019-01-15 15:25:00,288.22,288.55,287.89,288.31,13462.0,273.2523,273.5652,272.9394,273.3376,13462.0
2019-01-15 15:30:00,288.21,288.21,287.78,288.04,3882.0,273.2428,273.2428,272.8351,273.0816,3882.0
2019-01-15 15:35:00,288.02,288.95,287.81,288.95,12193.0,273.0627,273.9444,272.8636,273.9444,12193.0
2019-01-15 15:40:00,288.88,289.63,288.8,289.63,22478.0,273.878,274.5891,273.8022,274.5891,22478.0
2019-01-15 15:45:00,289.51,289.63,289.04,289.04,34421.0,274.4753,274.5891,274.0297,274.0297,34421.0
2019-01-15 15:50:00,288.91,289.02,288.27,288.36,20299.0,273.9065,274.0108,273.2997,273.385,20299.0
2019-01-15 15:55:00,288.45,288.76,287.94,288.61,52063.0,273.4704,273.7643,272.9868,273.622,52063.0
2019-01-16 09:30:00,289.89,290.52,289.06,289.69,12063.0,274.8356,275.4329,274.0487,274.646,12063.0
2019-01-16 09:35:00,289.5,290.33,289.35,289.69,3595.0,274.4658,275.2527,274.3236,274.646,3595.0
2019-01-16 09:40:00,289.68,289.68,288.0,288.63,8083.0,274.6365,274.6365,273.0437,273.641,8083.0
2019-01-16 09:45:00,288.52,289.17,288.49,288.71,4415.0,273.5367,274.153,273.5083,273.7169,4415.0
2019-01-16 09:50:00,288.71,288.71,287.96,288.61,2392.0,273.7169,273.7169,273.0058,273.622,2392.0
2019-01-16 09:55:00,288.3,288.62,287.86,288.62,8285.0,273.3281,273.6315,272.911,273.6315,8285.0
2019-01-16 10:00:00,288.87,289.38,288.64,289.05,5841.0,273.8685,274.3521,273.6505,274.0392,5841.0
2019-01-16 10:05:00,289.07,289.08,288.47,288.55,4247.0,274.0582,274.0676,273.4893,273.5652,4247.0
2019-01-16 10:10:00,288.52,288.97,288.15,288.85,4405.0,273.5367,273.9633,273.1859,273.8496,4405.0
2019-01-16 10:15:00,289.11,289.21,288.75,288.84,8645.0,274.0961,274.1909,273.7548,273.8401,8645.0
2019-01-16 10:20:00,288.85,289.31,288.65,289.28,5303.0,273.8496,274.2857,273.66,274.2573,5303.0
2019-01-16 10:25:00,289.37,289.55,288.97,288.97,7898.0,274.3426,274.5132,273.9633,273.9633,7898.0
2019-01-16 10:30:00,288.98,289.26,288.6,289.19,13713.0,273.9728,274.2383,273.6126,274.1719,13713.0
2019-01-16 10:35:00,289.19,289.19,288.5,288.92,9726.0,274.1719,274.1719,273.5178,273.9159,9726.0
2019-01-16 10:40:00,289.04,289.82,288.89,289.5,13927.0,274.0297,274.7692,273.8875,274.4658,13927.0
2019-01-16 10:45:00,289.37,289.88,289.36,289.81,6745.0,274.3426,274.8261,274.3331,274.7597,6745.0
2019-01-16 10:50:00,289.78,290.04,289.68,289.88,4100.0,274.7313,274.9778,274.6365,274.8261,4100.0
2019-01-16 10:55:00,289.86,290.02,289.64,289.83,6739.0,274.8071,274.9588,274.5986,274.7787,6739.0
2019-01-16 11:00:00,290.05,290.44,290.01,290.23,13062.0,274.9873,275.357,274.9493,275.1579,13062.0
2019-01-16 11:05:00,290.29,290.39,290.03,290.06,9137.0,275.2148,275.3096,274.9683,274.9967,9137.0
2019-01-16 11:10:00,290.14,290.95,290.14,290.95,7836.0,275.0726,275.8405,275.0726,275.8405,7836.0
2019-01-16 11:15:00,290.85,291.58,290.63,291.22,16293.0,275.7457,276.4378,275.5371,276.0965,16293.0
2019-01-16 11:20:00,291.31,291.37,290.58,290.89,7008.0,276.1818,276.2387,275.4897,275.7836,7008.0
2019-01-16 11:25:00,290.9,291.41,290.74,291.34,5100.0,275.7931,276.2766,275.6414,276.2103,5100.0
2019-01-16 11:30:00,291.34,291.55,291.21,291.47,5585.0,276.2103,276.4094,276.087,276.3335,5585.0
2019-01-16 11:35:00,291.6,291.73,291.41,291.54,6937.0,276.4568,276.58,276.2766,276.3999,6937.0
2019-01-16 11:40:00,291.59,291.74,291.45,291.62,5169.0,276.4473,276.5895,276.3146,276.4757,5169.0
2019-01-16 11:45:00,291.63,291.73,291.21,291.6,13271.0,276.4852,276.58,276.087,276.4568,13271.0
2019-01-16 11:50:00,291.6,291.77,291.47,291.54,4637.0,276.4568,276.6179,276.3335,276.3999,4637.0
2019-01-16 11:55:00,291.54,291.87,291.46,291.81,8237.0,276.3999,276.7127,276.324,276.6559,8237.0
2019-01-16 12:00:00,291.8,291.89,291.16,291.34,4400.0,276.6464,276.7317,276.0396,276.2103,4400.0
2019-01-16 12:05:00,291.38,291.69,291.21,291.22,3307.0,276.2482,276.5421,276.087,276.0965,3307.0
2019-01-16 12:10:00,291.22,291.58,291.2,291.53,2875.0,276.0965,276.4378,276.0775,276.3904,2875.0
2019-01-16 12:15:00,291.53,291.65,291.25,291.64,4841.0,276.3904,276.5042,276.1249,276.4947,4841.0
2019-01-16 12:20:00,291.54,291.78,291.51,291.51,1400.0,276.3999,276.6274,276.3714,276.3714,1400.0
2019-01-16 12:25:00,291.59,291.79,291.51,291.76,5941.0,276.4473,276.6369,276.3714,276.6085,5941.0
2019-01-16 12:30:00,291.87,291.93,291.37,291.39,5705.0,276.7127,276.7696,276.2387,276.2577,5705.0
2019-01-16 12:35:00,291.38,291.39,291.22,291.35,2950.0,276.2482,276.2577,276.0965,276.2198,2950.0
2019-01-16 12:40:00,291.43,291.76,291.42,291.65,5642.0,276.2956,276.6085,276.2861,276.5042,5642.0
2019-01-16 12:45:00,291.54,291.92,291.51,291.82,4300.0,276.3999,276.7602,276.3714,276.6653,4300.0
2019-01-16 12:50:00,291.84,292.42,291.84,291.99,5445.0,276.6843,277.2342,276.6843,276.8265,5445.0
2019-01-16 12:55:00,292.0,292.18,291.68,292.13,3500.0,276.836,277.0066,276.5326,276.9592,3500.0
2019-01-16 13:00:00,292.13,292.16,291.74,291.74,3064.0,276.9592,276.9877,276.5895,276.5895,3064.0
2019-01-16 13:05:00,291.97,292.06,291.45,292.06,4241.0,276.8076,276.8929,276.3146,276.8929,4241.0
2019-01-16 13:10:00,292.06,292.06,291.45,291.54,2200.0,276.8929,276.8929,276.3146,276.3999,2200.0
2019-01-16 13:15:00,291.51,291.78,291.4,291.44,2989.0,276.3714,276.6274,276.2672,276.3051,2989.0
2019-01-16 13:20:00,291.44,291.79,291.43,291.71,4283.0,276.3051,276.6369,276.2956,276.5611,4283.0
2019-01-16 13:25:00,291.71,291.72,291.57,291.64,1700.0,276.5611,276.5705,276.4283,276.4947,1700.0
2019-01-16 13:30:00,291.57,291.68,291.43,291.43,3000.0,276.4283,276.5326,276.2956,276.2956,3000.0
2019-01-16 13:35:00,291.49,291.74,291.35,291.72,2577.0,276.3525,276.5895,276.2198,276.5705,2577.0
2019-01-16 13:40:00,291.66,291.66,291.34,291.49,5721.0,276.5137,276.5137,276.2103,276.3525,5721.0
2019-01-16 13:45:00,291.44,291.93,291.34,291.84,4100.0,276.3051,276.7696,276.2103,276.6843,4100.0
2019-01-16 13:50:00,291.75,291.98,291.6,291.63,3287.0,276.599,276.817,276.4568,276.4852,3287.0
2019-01-16 13:55:00,291.75,291.77,291.53,291.59,1500.0,276.599,276.6179,276.3904,276.4473,1500.0
2019-01-16 14:00:00,291.79,291.82,291.55,291.82,1952.0,276.6369,276.6653,276.4094,276.6653,1952.0
2019-01-16 14:05:00,291.7,291.71,291.49,291.49,1400.0,276.5516,276.5611,276.3525,276.3525,1400.0
2019-01-16 14:10:00,291.61,291.74,291.44,291.51,2500.0,276.4662,276.5895,276.3051,276.3714,2500.0
2019-01-16 14:15:00,291.51,291.7,291.45,291.63,2200.0,276.3714,276.5516,276.3146,276.4852,2200.0
2019-01-16 14:20:00,291.56,291.99,291.38,291.81,16227.0,276.4188,276.8265,276.2482,276.6559,16227.0
2019-01-16 14:25:00,291.94,292.12,291.79,292.01,5075.0,276.7791,276.9498,276.6369,276.8455,5075.0
2019-01-16 14:30:00,291.93,292.24,291.91,292.01,7105.0,276.7696,277.0635,276.7507,276.8455,7105.0
2019-01-16 14:35:00,292.01,292.5,291.9,292.38,8415.0,276.8455,277.31,276.7412,277.1963,8415.0
2019-01-16 14:40:00,292.39,292.57,292.09,292.1,9800.0,277.2057,277.3764,276.9213,276.9308,9800.0
2019-01-16 14:45:00,292.15,292.43,292.01,292.18,11677.0,276.9782,277.2437,276.8455,277.0066,11677.0
2019-01-16 14:50:00,292.28,292.77,292.28,292.65,10786.0,277.1015,277.566,277.1015,277.4522,10786.0
2019-01-16 14:55:00,292.65,292.72,292.47,292.51,6019.0,277.4522,277.5186,277.2816,277.3195,6019.0
2019-01-16 15:00:00,292.62,292.76,292.49,292.76,5100.0,277.4238,277.5565,277.3006,277.5565,5100.0
2019-01-16 15:05:00,292.6,293.08,292.6,292.78,15113.0,277.4048,277.8599,277.4048,277.5755,15113.0
2019-01-16 15:10:00,292.82,292.84,292.36,292.45,19556.0,277.6134,277.6324,277.1773,277.2626,19556.0
2019-01-16 15:15:00,292.42,292.47,292.31,292.45,7152.0,277.2342,277.2816,277.1299,277.2626,7152.0
2019-01-16 15:20:00,292.42,292.61,292.32,292.34,21053.0,277.2342,277.4143,277.1394,277.1583,21053.0
2019-01-16 15:25:00,292.38,292.61,292.36,292.54,7950.0,277.1963,277.4143,277.1773,277.348,7950.0
2019-01-16 15:30:00,292.59,292.97,292.48,292.68,21209.0,277.3954,277.7556,277.2911,277.4807,21209.0
2019-01-16 15:35:00,292.67,293.12,292.63,293.04,15500.0,277.4712,277.8978,277.4333,277.822,15500.0
2019-01-16 15:40:00,293.0,293.15,292.91,292.92,18250.0,277.7841,277.9263,277.6987,277.7082,18250.0
2019-01-16 15:45:00,292.95,293.15,292.8,293.1,33810.0,277.7367,277.9263,277.5945,277.8789,33810.0
2019-01-16 15:50:00,293.1,293.45,293.05,293.45,40151.0,277.8789,278.2107,277.8315,278.2107,40151.0
2019-01-16 15:55:00,293.4,293.5,293.15,293.26,109054.0,278.1633,278.2581,277.9263,278.0306,109054.0
2019-01-17 09:30:00,291.76,292.99,291.13,292.49,8054.0,276.6085,277.7746,276.0112,277.3006,8054.0
2019-01-17 09:35:00,292.17,293.0,292.0,293.0,6227.0,276.9972,277.7841,276.836,277.7841,6227.0
2019-01-17 09:40:00,293.54,293.89,292.21,292.3,3900.0,278.296,278.6278,277.0351,277.1204,3900.0
2019-01-17 09:45:00,292.02,292.52,291.97,291.97,10255.0,276.855,277.329,276.8076,276.8076,10255.0
2019-01-17 09:50:00,292.24,292.93,292.1,292.44,3300.0,277.0635,277.7177,276.9308,277.2531,3300.0
2019-01-17 09:55:00,292.54,292.81,292.28,292.58,2300.0,277.348,277.6039,277.1015,277.3859,2300.0
2019-01-17 10:00:00,292.68,293.19,292.68,292.98,8927.0,277.4807,277.9642,277.4807,277.7651,8927.0
2019-01-17 10:05:00,293.04,293.81,293.03,293.13,5580.0,277.822,278.552,277.8125,277.9073,5580.0
2019-01-17 10:10:00,293.13,293.38,292.91,293.31,9621.0,277.9073,278.1443,277.6987,278.078,9621.0
2019-01-17 10:15:00,293.3,293.84,293.2,293.27,3200.0,278.0685,278.5804,277.9737,278.04,3200.0
2019-01-17 10:20:00,293.03,293.4,293.03,293.13,3252.0,277.8125,278.1633,277.8125,277.9073,3252.0
2019-01-17 10:25:00,293.12,293.4,292.85,293.29,7592.0,277.8978,278.1633,277.6419,278.059,7592.0
2019-01-17 10:30:00,293.08,293.34,292.9,293.27,10984.0,277.8599,278.1064,277.6893,278.04,10984.0
2019-01-17 10:35:00,293.42,293.49,293.09,293.12,5000.0,278.1823,278.2486,277.8694,277.8978,5000.0
2019-01-17 10:40:00,293.14,293.37,293.1,293.28,4100.0,277.9168,278.1349,277.8789,278.0495,4100.0
2019-01-17 10:45:00,293.28,293.31,293.07,293.11,5650.0,278.0495,278.078,277.8504,277.8884,5650.0
2019-01-17 10:50:00,293.2,293.3,293.0,293.15,3500.0,277.9737,278.0685,277.7841,277.9263,3500.0
2019-01-17 10:55:00,293.17,293.28,293.05,293.15,4800.0,277.9452,278.0495,277.8315,277.9263,4800.0
2019-01-17 11:00:00,293.18,293.4,293.0,293.08,7430.0,277.9547,278.1633,277.7841,277.8599,7430.0
2019-01-17 11:05:00,293.21,293.31,293.03,293.29,4500.0,277.9832,278.078,277.8125,278.059,4500.0
2019-01-17 11:10:00,293.19,293.67,293.12,293.6,10465.0,277.9642,278.4193,277.8978,278.3529,10465.0
2019-01-17 11:15:00,293.44,293.85,293.43,293.74,3410.0,278.2012,278.5899,278.1917,278.4856,3410.0
2019-01-17 11:20:00,293.79,293.79,293.07,293.1,5834.0,278.533,278.533,277.8504,277.8789,5834.0
2019-01-17 11:25:00,293.1,293.61,293.03,293.42,14898.0,277.8789,278.3624,277.8125,278.1823,14898.0
2019-01-17 11:30:00,293.21,293.37,293.12,293.12,3109.0,277.9832,278.1349,277.8978,277.8978,3109.0
2019-01-17 11:35:00,293.09,293.22,293.0,293.16,10674.0,277.8694,277.9926,277.7841,277.9358,10674.0
2019-01-17 11:40:00,293.12,293.31,293.12,293.13,3631.0,277.8978,278.078,277.8978,277.9073,3631.0
2019-01-17 11:45:00,293.13,293.3,293.0,293.17,13096.0,277.9073,278.0685,277.7841,277.9452,13096.0
2019-01-17 11:50:00,293.17,293.26,293.0,293.19,10901.0,277.9452,278.0306,277.7841,277.9642,10901.0
2019-01-17 11:55:00,293.19,293.19,292.0,292.05,10581.0,277.9642,277.9642,276.836,276.8834,10581.0
2019-01-17 12:00:00,292.06,292.06,292.0,292.0,9873.0,276.8929,276.8929,276.836,276.836,9873.0
2019-01-17 12:05:00,292.01,292.05,291.06,291.08,22458.0,276.8455,276.8834,275.9448,275.9638,22458.0
2019-01-17 12:10:00,291.04,291.36,290.96,290.96,6569.0,275.9259,276.2292,275.85,275.85,6569.0
2019-01-17 12:15:00,290.86,291.09,290.75,290.99,13184.0,275.7552,275.9733,275.6509,275.8784,13184.0
2019-01-17 12:20:00,291.0,292.22,290.9,292.16,7418.0,275.8879,277.0446,275.7931,276.9877,7418.0
2019-01-17 12:25:00,292.16,292.29,292.03,292.29,3200.0,276.9877,277.1109,276.8644,277.1109,3200.0
2019-01-17 12:30:00,292.29,292.29,291.68,291.7,2327.0,277.1109,277.1109,276.5326,276.5516,2327.0
2019-01-17 12:35:00,291.7,291.72,291.09,291.09,45400.0,276.5516,276.5705,275.9733,275.9733,45400.0
2019-01-17 12:40:00,291.07,291.46,290.81,290.9,15027.0,275.9543,276.324,275.7078,275.7931,15027.0
2019-01-17 12:45:00,290.96,291.01,290.78,290.91,12033.0,275.85,275.8974,275.6794,275.8026,12033.0
2019-01-17 12:50:00,290.91,290.99,290.71,290.86,12314.0,275.8026,275.8784,275.613,275.7552,12314.0
2019-01-17 12:55:00,290.97,290.99,290.8,290.8,5266.0,275.8595,275.8784,275.6983,275.6983,5266.0
2019-01-17 13:00:00,290.8,290.99,290.75,290.9,11426.0,275.6983,275.8784,275.6509,275.7931,11426.0
2019-01-17 13:05:00,290.9,291.65,290.88,291.38,56144.0,275.7931,276.5042,275.7742,276.2482,56144.0
2019-01-17 13:10:00,291.38,291.4,291.24,291.27,3976.0,276.2482,276.2672,276.1155,276.1439,3976.0
2019-01-17 13:15:00,291.37,291.6,291.28,291.38,9897.0,276.2387,276.4568,276.1534,276.2482,9897.0
2019-01-17 13:20:00,291.38,291.43,291.1,291.18,5300.0,276.2482,276.2956,275.9827,276.0586,5300.0
2019-01-17 13:25:00,291.24,291.25,290.96,290.96,5550.0,276.1155,276.1249,275.85,275.85,5550.0
2019-01-17 13:30:00,291.03,291.09,290.95,290.95,4100.0,275.9164,275.9733,275.8405,275.8405,4100.0
2019-01-17 13:35:00,290.99,291.11,290.88,290.99,27009.0,275.8784,275.9922,275.7742,275.8784,27009.0
2019-01-17 13:40:00,291.0,291.01,290.81,290.99,5817.0,275.8879,275.8974,275.7078,275.8784,5817.0
2019-01-17 13:45:00,290.99,291.0,290.87,290.93,5840.0,275.8784,275.8879,275.7647,275.8216,5840.0
2019-01-17 13:50:00,290.96,290.99,290.84,290.93,6400.0,275.85,275.8784,275.7362,275.8216,6400.0
2019-01-17 13:55:00,290.96,291.27,290.8,291.22,15834.0,275.85,276.1439,275.6983,276.0965,15834.0
2019-01-17 14:00:00,291.21,291.59,291.12,291.5,6940.0,276.087,276.4473,276.0017,276.362,6940.0
2019-01-17 14:05:00,291.5,291.51,291.26,291.34,2590.0,276.362,276.3714,276.1344,276.2103,2590.0
2019-01-17 14:10:00,291.34,291.62,291.34,291.5,3400.0,276.2103,276.4757,276.2103,276.362,3400.0
2019-01-17 14:15:00,291.5,291.62,291.39,291.4,4096.0,276.362,276.4757,276.2577,276.2672,4096.0
2019-01-17 14:20:00,291.35,291.35,290.99,291.0,3701.0,276.2198,276.2198,275.8784,275.8879,3701.0
2019-01-17 14:25:00,291.13,291.37,291.04,291.27,11065.0,276.0112,276.2387,275.9259,276.1439,11065.0
2019-01-17 14:30:00,291.19,291.23,290.98,291.11,5255.0,276.0681,276.106,275.869,275.9922,5255.0
2019-01-17 14:35:00,291.11,291.43,290.95,291.38,8944.0,275.9922,276.2956,275.8405,276.2482,8944.0
2019-01-17 14:40:00,291.36,292.19,291.36,292.16,7006.0,276.2292,277.0161,276.2292,276.9877,7006.0
2019-01-17 14:45:00,292.27,293.04,292.27,292.93,17311.0,277.092,277.822,277.092,277.7177,17311.0
2019-01-17 14:50:00,292.92,293.08,292.2,292.21,11199.0,277.7082,277.8599,277.0256,277.0351,11199.0
2019-01-17 14:55:00,292.28,292.37,291.3,291.95,11323.0,277.1015,277.1868,276.1723,276.7886,11323.0
2019-01-17 15:00:00,291.95,291.95,290.72,290.8,41442.0,276.7886,276.7886,275.6225,275.6983,41442.0
2019-01-17 15:05:00,290.78,291.37,290.57,291.31,6810.0,275.6794,276.2387,275.4803,276.1818,6810.0
2019-01-17 15:10:00,291.31,291.36,291.08,291.19,6742.0,276.1818,276.2292,275.9638,276.0681,6742.0
2019-01-17 15:15:00,291.11,291.29,290.92,291.29,7531.0,275.9922,276.1629,275.8121,276.1629,7531.0
2019-01-17 15:20:00,291.29,291.4,291.21,291.3,4310.0,276.1629,276.2672,276.087,276.1723,4310.0
2019-01-17 15:25:00,291.3,291.38,291.05,291.35,7305.0,276.1723,276.2482,275.9353,276.2198,7305.0
2019-01-17 15:30:00,291.35,291.78,291.17,291.65,10695.0,276.2198,276.6274,276.0491,276.5042,10695.0
2019-01-17 15:35:00,291.73,292.12,291.73,292.06,11948.0,276.58,276.9498,276.58,276.8929,11948.0
2019-01-17 15:40:00,292.11,292.3,292.02,292.18,14000.0,276.9403,277.1204,276.855,277.0066,14000.0
2019-01-17 15:45:00,292.18,292.4,291.5,291.59,11582.0,277.0066,277.2152,276.362,276.4473,11582.0
2019-01-17 15:50:00,291.52,291.56,291.04,291.1,16244.0,276.3809,276.4188,275.9259,275.9827,16244.0
2019-01-17 15:55:00,291.01,291.43,290.83,291.06,49665.0,275.8974,276.2956,275.7268,275.9448,49665.0
2019-01-18 09:30:00,293.0,293.51,293.0,293.51,72188.0,277.7841,278.2676,277.7841,278.2676,72188.0
2019-01-18 09:35:00,292.84,293.5,292.78,293.22,4928.0,277.6324,278.2581,277.5755,277.9926,4928.0
2019-01-18 09:40:00,293.44,294.35,292.84,294.17,6735.0,278.2012,279.064,277.6324,278.8933,6735.0
2019-01-18 09:45:00,294.42,294.42,293.68,293.85,8144.0,279.1303,279.1303,278.4288,278.5899,8144.0
2019-01-18 09:50:00,293.81,293.96,293.24,293.5,4101.0,278.552,278.6942,278.0116,278.2581,4101.0
2019-01-18 09:55:00,293.37,294.31,293.11,294.31,6789.0,278.1349,279.026,277.8884,279.026,6789.0
2019-01-18 10:00:00,293.95,294.47,293.39,294.07,19809.0,278.6847,279.1777,278.1538,278.7985,19809.0
2019-01-18 10:05:00,294.42,294.68,294.03,294.24,3859.0,279.1303,279.3768,278.7606,278.9597,3859.0
2019-01-18 10:10:00,294.24,294.38,293.61,293.86,6726.0,278.9597,279.0924,278.3624,278.5994,6726.0
2019-01-18 10:15:00,294.0,294.56,293.69,293.88,4800.0,278.7321,279.2631,278.4382,278.6184,4800.0
2019-01-18 10:20:00,294.07,294.36,293.98,294.07,3600.0,278.7985,279.0734,278.7132,278.7985,3600.0
2019-01-18 10:25:00,294.11,294.36,293.85,293.9,7047.0,278.8364,279.0734,278.5899,278.6373,7047.0
2019-01-18 10:30:00,293.81,294.39,293.68,294.2,3600.0,278.552,279.1019,278.4288,278.9217,3600.0
2019-01-18 10:35:00,294.42,294.56,294.03,294.06,7288.0,279.1303,279.2631,278.7606,278.789,7288.0
2019-01-18 10:40:00,294.14,295.49,293.85,295.28,16823.0,278.8649,280.1448,278.5899,279.9457,16823.0
2019-01-18 10:45:00,295.49,295.85,295.48,295.85,3200.0,280.1448,280.4861,280.1353,280.4861,3200.0
2019-01-18 10:50:00,295.79,295.79,294.41,294.69,4200.0,280.4292,280.4292,279.1208,279.3863,4200.0
2019-01-18 10:55:00,294.79,295.0,294.71,294.89,2100.0,279.4811,279.6802,279.4053,279.5759,2100.0
2019-01-18 11:00:00,294.89,295.2,294.53,295.2,2299.0,279.5759,279.8698,279.2346,279.8698,2299.0
2019-01-18 11:05:00,295.16,295.29,294.97,295.1,2660.0,279.8319,279.9551,279.6518,279.775,2660.0
2019-01-18 11:10:00,295.42,295.42,294.84,294.98,6290.0,280.0784,280.0784,279.5285,279.6612,6290.0
2019-01-18 11:15:00,295.0,295.08,294.84,294.97,1800.0,279.6802,279.756,279.5285,279.6518,1800.0
2019-01-18 11:20:00,294.98,295.3,294.92,295.3,4150.0,279.6612,279.9646,279.6044,279.9646,4150.0
2019-01-18 11:25:00,295.4,296.13,295.38,295.87,4208.0,280.0594,280.7515,280.0405,280.505,4208.0
2019-01-18 11:30:00,296.08,296.47,295.77,295.88,4587.0,280.7041,281.0739,280.4102,280.5145,4587.0
2019-01-18 11:35:00,296.0,296.02,295.5,295.5,2170.0,280.6283,280.6472,280.1542,280.1542,2170.0
2019-01-18 11:40:00,295.49,296.29,295.25,295.94,14157.0,280.1448,280.9032,279.9172,280.5714,14157.0
2019-01-18 11:45:00,295.9,295.9,295.16,295.3,2300.0,280.5335,280.5335,279.8319,279.9646,2300.0
2019-01-18 11:50:00,295.18,295.6,295.06,295.58,2921.0,279.8509,280.249,279.7371,280.2301,2921.0
2019-01-18 11:55:00,295.49,296.46,295.34,296.46,10806.0,280.1448,281.0644,280.0025,281.0644,10806.0
2019-01-18 12:00:00,296.8,296.86,296.19,296.3,4800.0,281.3867,281.4436,280.8084,280.9127,4800.0
2019-01-18 12:05:00,296.41,296.61,295.91,295.98,3100.0,281.017,281.2066,280.5429,280.6093,3100.0
2019-01-18 12:10:00,295.97,296.52,295.97,296.51,1700.0,280.5998,281.1213,280.5998,281.1118,1700.0
2019-01-18 12:15:00,296.51,296.89,296.16,296.25,3900.0,281.1118,281.4721,280.78,280.8653,3900.0
2019-01-18 12:20:00,296.37,296.58,296.27,296.47,2416.0,280.9791,281.1782,280.8842,281.0739,2416.0
2019-01-18 12:25:00,296.59,296.78,296.53,296.54,2732.0,281.1876,281.3678,281.1307,281.1402,2732.0
2019-01-18 12:30:00,296.31,296.47,295.88,295.94,2500.0,280.9222,281.0739,280.5145,280.5714,2500.0
2019-01-18 12:35:00,295.96,296.17,295.95,296.08,1900.0,280.5903,280.7894,280.5809,280.7041,1900.0
2019-01-18 12:40:00,296.14,296.54,296.14,296.37,3283.0,280.761,281.1402,280.761,280.9791,3283.0
2019-01-18 12:45:00,296.24,296.33,295.94,295.97,2900.0,280.8558,280.9411,280.5714,280.5998,2900.0
2019-01-18 12:50:00,296.0,296.07,295.39,295.4,2200.0,280.6283,280.6946,280.0499,280.0594,2200.0
2019-01-18 12:55:00,295.51,295.87,295.5,295.64,3063.0,280.1637,280.505,280.1542,280.287,3063.0
2019-01-18 13:00:00,295.78,296.12,295.74,295.83,1700.0,280.4197,280.742,280.3818,280.4671,1700.0
2019-01-18 13:05:00,295.69,295.85,295.66,295.75,2861.0,280.3344,280.4861,280.3059,280.3913,2861.0
2019-01-18 13:10:00,295.66,295.83,295.61,295.82,1800.0,280.3059,280.4671,280.2585,280.4576,1800.0
2019-01-18 13:15:00,295.61,295.67,295.34,295.5,3100.0,280.2585,280.3154,280.0025,280.1542,3100.0
2019-01-18 13:20:00,295.56,295.84,295.4,295.57,2935.0,280.2111,280.4766,280.0594,280.2206,2935.0
2019-01-18 13:25:00,295.23,295.43,295.07,295.12,1401.0,279.8983,280.0879,279.7466,279.794,1401.0
2019-01-18 13:30:00,295.03,295.04,294.78,294.78,1575.0,279.7086,279.7181,279.4716,279.4716,1575.0
2019-01-18 13:35:00,294.78,295.24,294.77,295.13,4356.0,279.4716,279.9077,279.4621,279.8035,4356.0
2019-01-18 13:40:00,295.07,295.18,295.06,295.07,2000.0,279.7466,279.8509,279.7371,279.7466,2000.0
2019-01-18 13:45:00,295.05,295.5,295.02,295.36,4000.0,279.7276,280.1542,279.6992,280.0215,4000.0
2019-01-18 13:50:00,295.24,295.25,295.04,295.24,1936.0,279.9077,279.9172,279.7181,279.9077,1936.0
2019-01-18 13:55:00,295.24,295.41,295.24,295.41,1138.0,279.9077,280.0689,279.9077,280.0689,1138.0
2019-01-18 14:00:00,295.25,295.54,295.25,295.47,2600.0,279.9172,280.1922,279.9172,280.1258,2600.0
2019-01-18 14:05:00,295.39,295.84,295.39,295.71,3958.0,280.0499,280.4766,280.0499,280.3533,3958.0
2019-01-18 14:10:00,295.66,295.72,295.22,295.22,3106.0,280.3059,280.3628,279.8888,279.8888,3106.0
2019-01-18 14:15:00,295.28,295.33,295.05,295.07,3429.0,279.9457,279.9931,279.7276,279.7466,3429.0
2019-01-18 14:20:00,295.06,295.16,295.03,295.14,2193.0,279.7371,279.8319,279.7086,279.8129,2193.0
2019-01-18 14:25:00,295.07,295.36,294.97,295.03,4494.0,279.7466,280.0215,279.6518,279.7086,4494.0
2019-01-18 14:30:00,295.0,295.25,294.97,295.05,3245.0,279.6802,279.9172,279.6518,279.7276,3245.0
2019-01-18 14:35:00,294.99,295.29,294.99,295.11,2165.0,279.6707,279.9551,279.6707,279.7845,2165.0
2019-01-18 14:40:00,294.99,295.17,294.66,294.66,1720.0,279.6707,279.8414,279.3579,279.3579,1720.0
2019-01-18 14:45:00,294.75,294.96,294.75,294.96,1982.0,279.4432,279.6423,279.4432,279.6423,1982.0
2019-01-18 14:50:00,294.94,295.47,294.94,295.47,6155.0,279.6233,280.1258,279.6233,280.1258,6155.0
2019-01-18 14:55:00,295.34,296.45,295.32,295.89,8675.0,280.0025,281.0549,279.9836,280.524,8675.0
2019-01-18 15:00:00,295.74,295.74,295.22,295.51,2308.0,280.3818,280.3818,279.8888,280.1637,2308.0
2019-01-18 15:05:00,295.34,295.49,295.23,295.42,3308.0,280.0025,280.1448,279.8983,280.0784,3308.0
2019-01-18 15:10:00,295.4,295.88,295.34,295.87,7455.0,280.0594,280.5145,280.0025,280.505,7455.0
2019-01-18 15:15:00,295.96,296.12,295.92,295.95,2701.0,280.5903,280.742,280.5524,280.5809,2701.0
2019-01-18 15:20:00,295.89,295.89,295.51,295.54,4698.0,280.524,280.524,280.1637,280.1922,4698.0
2019-01-18 15:25:00,295.56,295.86,295.51,295.62,5827.0,280.2111,280.4955,280.1637,280.268,5827.0
2019-01-18 15:30:00,295.67,295.82,295.57,295.7,10207.0,280.3154,280.4576,280.2206,280.3439,10207.0
2019-01-18 15:35:00,295.61,295.87,295.57,295.57,8344.0,280.2585,280.505,280.2206,280.2206,8344.0
2019-01-18 15:40:00,295.63,295.96,295.54,295.93,11402.0,280.2775,280.5903,280.1922,280.5619,11402.0
2019-01-18 15:45:00,295.88,296.01,295.63,295.66,26159.0,280.5145,280.6378,280.2775,280.3059,26159.0
2019-01-18 15:50:00,295.63,295.63,294.72,294.84,19849.0,280.2775,280.2775,279.4147,279.5285,19849.0
2019-01-18 15:55:00,294.88,295.67,294.87,295.58,39361.0,279.5664,280.3154,279.557,280.2301,39361.0
2019-01-22 09:30:00,294.31,295.05,293.84,295.05,10829.0,279.026,279.7276,278.5804,279.7276,10829.0
2019-01-22 09:35:00,294.6,296.2,294.37,296.18,4000.0,279.301,280.8179,279.0829,280.7989,4000.0
2019-01-22 09:40:00,295.65,295.97,295.32,295.86,2492.0,280.2964,280.5998,279.9836,280.4955,2492.0
2019-01-22 09:45:00,295.42,296.02,294.76,294.81,5620.0,280.0784,280.6472,279.4527,279.5001,5620.0
2019-01-22 09:50:00,294.82,295.26,294.58,295.25,10843.0,279.5095,279.9267,279.282,279.9172,10843.0
2019-01-22 09:55:00,295.25,295.77,295.25,295.46,9815.0,279.9172,280.4102,279.9172,280.1163,9815.0
2019-01-22 10:00:00,295.33,295.42,294.83,294.85,5300.0,279.9931,280.0784,279.519,279.538,5300.0
2019-01-22 10:05:00,295.0,295.44,294.9,295.36,5300.0,279.6802,280.0974,279.5854,280.0215,5300.0
2019-01-22 10:10:00,295.53,295.76,295.24,295.4,3547.0,280.1827,280.4007,279.9077,280.0594,3547.0
2019-01-22 10:15:00,295.4,296.73,295.4,296.73,3615.0,280.0594,281.3204,280.0594,281.3204,3615.0
2019-01-22 10:20:00,296.23,296.4,295.66,295.79,5399.0,280.8463,281.0075,280.3059,280.4292,5399.0
2019-01-22 10:25:00,295.8,296.57,295.8,296.21,5050.0,280.4387,281.1687,280.4387,280.8274,5050.0
2019-01-22 10:30:00,296.52,297.07,296.51,296.97,3289.0,281.1213,281.6427,281.1118,281.5479,3289.0
2019-01-22 10:35:00,296.96,297.24,296.6,296.6,3560.0,281.5384,281.8039,281.1971,281.1971,3560.0
2019-01-22 10:40:00,296.5,297.11,296.22,297.11,20361.0,281.1023,281.6806,280.8368,281.6806,20361.0
2019-01-22 10:45:00,296.96,297.18,296.49,296.88,10751.0,281.5384,281.747,281.0928,281.4626,10751.0
2019-01-22 10:50:00,296.99,297.07,296.56,296.66,8276.0,281.5669,281.6427,281.1592,281.254,8276.0
2019-01-22 10:55:00,296.81,296.96,296.7,296.96,3335.0,281.3962,281.5384,281.2919,281.5384,3335.0
2019-01-22 11:00:00,296.87,297.02,296.27,296.5,15374.0,281.4531,281.5953,280.8842,281.1023,15374.0
2019-01-22 11:05:00,296.44,296.73,296.3,296.43,7173.0,281.0454,281.3204,280.9127,281.0359,7173.0
2019-01-22 11:10:00,296.43,296.68,296.26,296.42,3100.0,281.0359,281.273,280.8748,281.0265,3100.0
2019-01-22 11:15:00,296.41,296.56,296.11,296.29,7978.0,281.017,281.1592,280.7326,280.9032,7978.0
2019-01-22 11:20:00,296.27,296.37,295.95,296.0,5036.0,280.8842,280.9791,280.5809,280.6283,5036.0
2019-01-22 11:25:00,296.0,296.38,295.87,296.35,8522.0,280.6283,280.9885,280.505,280.9601,8522.0
2019-01-22 11:30:00,296.35,297.18,296.23,297.18,16051.0,280.9601,281.747,280.8463,281.747,16051.0
2019-01-22 11:35:00,297.18,297.4,296.86,297.3,3428.0,281.747,281.9556,281.4436,281.8608,3428.0
2019-01-22 11:40:00,297.21,297.38,296.89,297.29,8950.0,281.7754,281.9366,281.4721,281.8513,8950.0
2019-01-22 11:45:00,297.29,297.4,297.01,297.01,3860.0,281.8513,281.9556,281.5858,281.5858,3860.0
2019-01-22 11:50:00,297.01,297.19,296.75,297.03,8428.0,281.5858,281.7565,281.3393,281.6048,8428.0
2019-01-22 11:55:00,296.89,297.0,296.49,296.61,6849.0,281.4721,281.5763,281.0928,281.2066,6849.0
2019-01-22 12:00:00,296.61,296.67,296.27,296.37,14081.0,281.2066,281.2635,280.8842,280.9791,14081.0
2019-01-22 12:05:00,296.45,296.97,296.34,296.91,10784.0,281.0549,281.5479,280.9506,281.491,10784.0
2019-01-22 12:10:00,296.91,297.1,296.85,297.1,3525.0,281.491,281.6711,281.4341,281.6711,3525.0
2019-01-22 12:15:00,297.04,297.17,296.88,297.04,6380.0,281.6143,281.7375,281.4626,281.6143,6380.0
2019-01-22 12:20:00,297.12,297.19,296.84,296.85,7342.0,281.6901,281.7565,281.4246,281.4341,7342.0
2019-01-22 12:25:00,296.88,297.28,296.88,297.1,6700.0,281.4626,281.8418,281.4626,281.6711,6700.0
2019-01-22 12:30:00,297.1,297.1,296.87,296.98,3199.0,281.6711,281.6711,281.4531,281.5574,3199.0
2019-01-22 12:35:00,296.98,297.5,296.98,297.31,7389.0,281.5574,282.0504,281.5574,281.8702,7389.0
2019-01-22 12:40:00,297.26,297.44,297.04,297.43,9117.0,281.8228,281.9935,281.6143,281.984,9117.0
2019-01-22 12:45:00,297.44,297.66,297.43,297.6,6706.0,281.9935,282.2021,281.984,282.1452,6706.0
2019-01-22 12:50:00,297.49,297.91,297.43,297.62,6909.0,282.0409,282.4391,281.984,282.1641,6909.0
2019-01-22 12:55:00,297.41,297.95,297.41,297.75,8695.0,281.965,282.477,281.965,282.2874,8695.0
2019-01-22 13:00:00,297.68,297.68,297.1,297.22,21673.0,282.221,282.221,281.6711,281.7849,21673.0
2019-01-22 13:05:00,297.12,297.22,295.76,295.9,25726.0,281.6901,281.7849,280.4007,280.5335,25726.0
2019-01-22 13:10:00,295.9,296.43,295.53,296.43,14203.0,280.5335,281.0359,280.1827,281.0359,14203.0
2019-01-22 13:15:00,296.38,296.79,296.3,296.54,11070.0,280.9885,281.3772,280.9127,281.1402,11070.0
2019-01-22 13:20:00,296.4,296.98,296.37,296.84,17210.0,281.0075,281.5574,280.9791,281.4246,17210.0
2019-01-22 13:25:00,296.82,297.24,296.81,297.05,6419.0,281.4057,281.8039,281.3962,281.6237,6419.0
2019-01-22 13:30:00,297.01,297.65,296.85,297.32,11083.0,281.5858,282.1926,281.4341,281.8797,11083.0
2019-01-22 13:35:00,297.28,297.53,297.12,297.38,3800.0,281.8418,282.0788,281.6901,281.9366,3800.0
2019-01-22 13:40:00,297.38,297.42,296.91,296.99,5148.0,281.9366,281.9745,281.491,281.5669,5148.0
2019-01-22 13:45:00,296.96,297.39,296.82,297.04,6106.0,281.5384,281.9461,281.4057,281.6143,6106.0
2019-01-22 13:50:00,297.23,297.34,297.08,297.33,6595.0,281.7944,281.8987,281.6522,281.8892,6595.0
2019-01-22 13:55:00,297.54,297.79,297.46,297.66,9696.0,282.0883,282.3253,282.0125,282.2021,9696.0
2019-01-22 14:00:00,297.62,297.62,297.06,297.1,7278.0,282.1641,282.1641,281.6332,281.6711,7278.0
2019-01-22 14:05:00,297.17,297.5,297.14,297.23,12358.0,281.7375,282.0504,281.7091,281.7944,12358.0
2019-01-22 14:10:00,297.03,297.34,296.62,296.76,5813.0,281.6048,281.8987,281.2161,281.3488,5813.0
2019-01-22 14:15:00,296.85,297.81,296.85,297.17,12946.0,281.4341,282.3443,281.4341,281.7375,12946.0
2019-01-22 14:20:00,297.26,297.39,297.15,297.22,8231.0,281.8228,281.9461,281.7185,281.7849,8231.0
2019-01-22 14:25:00,297.3,297.63,297.3,297.41,7057.0,281.8608,282.1736,281.8608,281.965,7057.0
2019-01-22 14:30:00,297.35,297.95,297.34,297.85,13186.0,281.9082,282.477,281.8987,282.3822,13186.0
2019-01-22 14:35:00,297.9,297.99,297.34,297.37,10552.0,282.4296,282.5149,281.8987,281.9271,10552.0
2019-01-22 14:40:00,297.45,297.8,297.29,297.48,11186.0,282.003,282.3348,281.8513,282.0314,11186.0
2019-01-22 14:45:00,297.45,297.63,297.09,297.23,9287.0,282.003,282.1736,281.6617,281.7944,9287.0
2019-01-22 14:50:00,297.32,297.58,297.17,297.47,8289.0,281.8797,282.1262,281.7375,282.0219,8289.0
2019-01-22 14:55:00,297.55,297.74,297.36,297.42,6900.0,282.0978,282.2779,281.9176,281.9745,6900.0
2019-01-22 15:00:00,297.55,297.7,297.42,297.55,13610.0,282.0978,282.24,281.9745,282.0978,13610.0
2019-01-22 15:05:00,297.54,297.66,297.19,297.51,14035.0,282.0883,282.2021,281.7565,282.0599,14035.0
2019-01-22 15:10:00,297.46,297.9,297.43,297.59,10247.0,282.0125,282.4296,281.984,282.1357,10247.0
2019-01-22 15:15:00,297.57,297.77,297.49,297.6,6870.0,282.1167,282.3064,282.0409,282.1452,6870.0
2019-01-22 15:20:00,297.6,297.78,297.4,297.77,9647.0,282.1452,282.3158,281.9556,282.3064,9647.0
2019-01-22 15:25:00,297.67,297.67,297.14,297.2,9573.0,282.2115,282.2115,281.7091,281.766,9573.0
2019-01-22 15:30:00,297.21,297.45,297.19,297.37,19102.0,281.7754,282.003,281.7565,281.9271,19102.0
2019-01-22 15:35:00,297.29,298.06,297.06,298.06,11776.0,281.8513,282.5813,281.6332,282.5813,11776.0
2019-01-22 15:40:00,298.06,298.45,297.72,297.76,7963.0,282.5813,282.951,282.2589,282.2969,7963.0
2019-01-22 15:45:00,297.49,297.89,297.45,297.59,21914.0,282.0409,282.4201,282.003,282.1357,21914.0
2019-01-22 15:50:00,297.61,297.81,297.39,297.61,16872.0,282.1547,282.3443,281.9461,282.1547,16872.0
2019-01-22 15:55:00,297.53,298.92,297.44,298.92,53113.0,282.0788,283.3966,281.9935,283.3966,53113.0
2019-01-23 09:30:00,299.43,299.43,297.77,298.38,32779.0,283.8801,283.8801,282.3064,282.8847,32779.0
2019-01-23 09:35:00,298.51,298.6,297.06,297.95,28342.0,283.0079,283.0932,281.6332,282.477,28342.0
2019-01-23 09:40:00,297.55,297.8,295.2,296.01,19717.0,282.0978,282.3348,279.8698,280.6378,19717.0
2019-01-23 09:45:00,296.0,296.02,295.0,295.03,16220.0,280.6283,280.6472,279.6802,279.7086,16220.0
2019-01-23 09:50:00,295.03,295.04,294.07,294.35,15215.0,279.7086,279.7181,278.7985,279.064,15215.0
2019-01-23 09:55:00,294.4,296.0,294.4,296.0,12017.0,279.1114,280.6283,279.1114,280.6283,12017.0
2019-01-23 10:00:00,295.86,295.99,295.15,295.29,7019.0,280.4955,280.6188,279.8224,279.9551,7019.0
2019-01-23 10:05:00,295.3,295.76,295.09,295.4,10114.0,279.9646,280.4007,279.7655,280.0594,10114.0
2019-01-23 10:10:00,295.41,295.43,295.16,295.39,2100.0,280.0689,280.0879,279.8319,280.0499,2100.0
2019-01-23 10:15:00,295.39,295.46,294.96,294.96,2700.0,280.0499,280.1163,279.6423,279.6423,2700.0
2019-01-23 10:20:00,294.96,295.17,294.81,295.0,4952.0,279.6423,279.8414,279.5001,279.6802,4952.0
2019-01-23 10:25:00,295.06,295.8,294.68,294.95,16885.0,279.7371,280.4387,279.3768,279.6328,16885.0
2019-01-23 10:30:00,294.95,295.16,294.16,295.07,9922.0,279.6328,279.8319,278.8838,279.7466,9922.0
2019-01-23 10:35:00,294.88,295.22,294.72,295.03,13246.0,279.5664,279.8888,279.4147,279.7086,13246.0
2019-01-23 10:40:00,295.17,295.17,293.95,294.02,19088.0,279.8414,279.8414,278.6847,278.7511,19088.0
2019-01-23 10:45:00,293.82,294.0,293.15,293.15,21570.0,278.5615,278.7321,277.9263,277.9263,21570.0
2019-01-23 10:50:00,293.0,293.1,292.61,293.1,9613.0,277.7841,277.8789,277.4143,277.8789,9613.0
2019-01-23 10:55:00,293.25,293.94,293.24,293.93,8415.0,278.0211,278.6752,278.0116,278.6658,8415.0
2019-01-23 11:00:00,294.16,294.43,294.0,294.26,6924.0,278.8838,279.1398,278.7321,278.9786,6924.0
2019-01-23 11:05:00,294.26,294.59,293.92,294.57,3700.0,278.9786,279.2915,278.6563,279.2725,3700.0
2019-01-23 11:10:00,294.57,294.69,294.31,294.48,2700.0,279.2725,279.3863,279.026,279.1872,2700.0
2019-01-23 11:15:00,294.67,295.22,294.67,295.08,10152.0,279.3673,279.8888,279.3673,279.756,10152.0
2019-01-23 11:20:00,295.06,295.07,294.0,294.0,39522.0,279.7371,279.7466,278.7321,278.7321,39522.0
2019-01-23 11:25:00,294.29,294.46,293.98,294.46,8816.0,279.0071,279.1682,278.7132,279.1682,8816.0
2019-01-23 11:30:00,294.47,294.92,294.4,294.81,5200.0,279.1777,279.6044,279.1114,279.5001,5200.0
2019-01-23 11:35:00,294.9,294.9,294.7,294.84,3226.0,279.5854,279.5854,279.3958,279.5285,3226.0
2019-01-23 11:40:00,294.86,295.23,294.71,295.0,7004.0,279.5475,279.8983,279.4053,279.6802,7004.0
2019-01-23 11:45:00,295.0,295.16,294.8,295.05,6077.0,279.6802,279.8319,279.4906,279.7276,6077.0
2019-01-23 11:50:00,295.04,295.11,294.6,294.6,4900.0,279.7181,279.7845,279.301,279.301,4900.0
2019-01-23 11:55:00,294.69,294.75,294.42,294.42,16703.0,279.3863,279.4432,279.1303,279.1303,16703.0
2019-01-23 12:00:00,294.59,295.23,294.59,295.13,9491.0,279.2915,279.8983,279.2915,279.8035,9491.0
2019-01-23 12:05:00,295.13,295.24,294.71,294.96,8129.0,279.8035,279.9077,279.4053,279.6423,8129.0
2019-01-23 12:10:00,294.96,295.11,294.74,295.11,4128.0,279.6423,279.7845,279.4337,279.7845,4128.0
2019-01-23 12:15:00,295.0,295.17,294.85,295.17,3755.0,279.6802,279.8414,279.538,279.8414,3755.0
2019-01-23 12:20:00,295.23,295.29,294.79,295.29,4801.0,279.8983,279.9551,279.4811,279.9551,4801.0
2019-01-23 12:25:00,295.27,295.62,295.27,295.49,4466.0,279.9362,280.268,279.9362,280.1448,4466.0
2019-01-23 12:30:00,295.5,296.17,295.47,296.06,4605.0,280.1542,280.7894,280.1258,280.6852,4605.0
2019-01-23 12:35:00,295.88,296.04,295.64,295.64,5500.0,280.5145,280.6662,280.287,280.287,5500.0
2019-01-23 12:40:00,295.72,295.82,295.33,295.71,4200.0,280.3628,280.4576,279.9931,280.3533,4200.0
2019-01-23 12:45:00,295.86,296.19,295.71,296.13,6300.0,280.4955,280.8084,280.3533,280.7515,6300.0
2019-01-23 12:50:00,296.05,296.13,296.01,296.01,2770.0,280.6757,280.7515,280.6378,280.6378,2770.0
2019-01-23 12:55:00,295.78,296.03,295.71,296.03,4619.0,280.4197,280.6567,280.3533,280.6567,4619.0
2019-01-23 13:00:00,295.96,296.07,295.72,295.96,5009.0,280.5903,280.6946,280.3628,280.5903,5009.0
2019-01-23 13:05:00,295.96,296.24,295.78,296.23,5900.0,280.5903,280.8558,280.4197,280.8463,5900.0
2019-01-23 13:10:00,296.31,296.55,296.24,296.51,5343.0,280.9222,281.1497,280.8558,281.1118,5343.0
2019-01-23 13:15:00,296.48,297.04,296.36,296.91,14800.0,281.0833,281.6143,280.9696,281.491,14800.0
2019-01-23 13:20:00,296.91,297.26,296.85,297.15,9878.0,281.491,281.8228,281.4341,281.7185,9878.0
2019-01-23 13:25:00,297.19,297.19,296.73,296.76,4648.0,281.7565,281.7565,281.3204,281.3488,4648.0
2019-01-23 13:30:00,296.76,297.21,296.76,297.05,9645.0,281.3488,281.7754,281.3488,281.6237,9645.0
2019-01-23 13:35:00,296.96,297.33,296.96,297.15,6391.0,281.5384,281.8892,281.5384,281.7185,6391.0
2019-01-23 13:40:00,297.22,297.69,297.21,297.59,5937.0,281.7849,282.2305,281.7754,282.1357,5937.0
2019-01-23 13:45:00,297.56,297.68,297.33,297.33,5490.0,282.1073,282.221,281.8892,281.8892,5490.0
2019-01-23 13:50:00,297.38,298.11,297.29,298.1,5959.0,281.9366,282.6287,281.8513,282.6192,5959.0
2019-01-23 13:55:00,298.1,298.28,297.89,298.08,4293.0,282.6192,282.7899,282.4201,282.6003,4293.0
2019-01-23 14:00:00,298.04,298.33,297.95,298.18,2002.0,282.5623,282.8373,282.477,282.6951,2002.0
2019-01-23 14:05:00,297.93,298.2,297.83,297.99,4227.0,282.458,282.714,282.3632,282.5149,4227.0
2019-01-23 14:10:00,297.92,298.04,297.75,297.75,2414.0,282.4486,282.5623,282.2874,282.2874,2414.0
2019-01-23 14:15:00,297.71,297.86,297.58,297.65,6309.0,282.2495,282.3917,282.1262,282.1926,6309.0
2019-01-23 14:20:00,297.65,298.25,297.65,298.19,4900.0,282.1926,282.7614,282.1926,282.7045,4900.0
2019-01-23 14:25:00,298.19,298.55,298.12,298.44,4000.0,282.7045,283.0458,282.6382,282.9416,4000.0
2019-01-23 14:30:00,298.37,298.48,298.0,298.25,7410.0,282.8752,282.9795,282.5244,282.7614,7410.0
2019-01-23 14:35:00,298.25,298.28,297.98,297.98,6000.0,282.7614,282.7899,282.5054,282.5054,6000.0
2019-01-23 14:40:00,297.98,297.98,297.78,297.88,4500.0,282.5054,282.5054,282.3158,282.4106,4500.0
2019-01-23 14:45:00,297.85,298.04,297.63,297.99,4569.0,282.3822,282.5623,282.1736,282.5149,4569.0
2019-01-23 14:50:00,298.03,298.21,297.98,298.01,3196.0,282.5528,282.7235,282.5054,282.5339,3196.0
2019-01-23 14:55:00,297.92,298.11,297.77,298.05,5035.0,282.4486,282.6287,282.3064,282.5718,5035.0
2019-01-23 15:00:00,298.08,298.63,298.08,298.28,6753.0,282.6003,283.1217,282.6003,282.7899,6753.0
2019-01-23 15:05:00,298.33,298.59,297.92,297.97,4994.0,282.8373,283.0838,282.4486,282.496,4994.0
2019-01-23 15:10:00,298.07,298.4,297.99,298.35,4532.0,282.5908,282.9036,282.5149,282.8562,4532.0
2019-01-23 15:15:00,298.35,298.93,298.33,298.88,6510.0,282.8562,283.4061,282.8373,283.3587,6510.0
2019-01-23 15:20:00,298.9,299.41,298.9,299.38,13881.0,283.3777,283.8612,283.3777,283.8327,13881.0
2019-01-23 15:25:00,299.3,299.5,299.25,299.46,16575.0,283.7569,283.9465,283.7095,283.9086,16575.0
2019-01-23 15:30:00,299.5,299.53,299.07,299.24,18314.0,283.9465,283.975,283.5388,283.7,18314.0
2019-01-23 15:35:00,299.25,299.41,299.07,299.36,16031.0,283.7095,283.8612,283.5388,283.8138,16031.0
2019-01-23 15:40:00,299.45,299.74,299.21,299.74,39470.0,283.8991,284.174,283.6716,284.174,39470.0
2019-01-23 15:45:00,299.47,299.9,299.34,299.56,37631.0,283.9181,284.3257,283.7948,284.0034,37631.0
2019-01-23 15:50:00,299.58,299.96,299.11,299.8,47503.0,284.0224,284.3826,283.5768,284.2309,47503.0
2019-01-23 15:55:00,299.89,299.98,299.17,299.28,64590.0,284.3163,284.4016,283.6336,283.7379,64590.0
2019-01-24 09:30:00,299.05,299.45,296.73,298.69,13514.0,283.5199,283.8991,281.3204,283.1786,13514.0
2019-01-24 09:35:00,298.79,299.6,298.75,299.42,19322.0,283.2734,284.0413,283.2355,283.8707,19322.0
2019-01-24 09:40:00,299.14,299.54,298.01,299.26,19559.0,283.6052,283.9844,282.5339,283.719,19559.0
2019-01-24 09:45:00,299.27,299.98,299.27,299.9,5415.0,283.7285,284.4016,283.7285,284.3257,5415.0
2019-01-24 09:50:00,299.9,301.05,299.9,300.42,8229.0,284.3257,285.416,284.3257,284.8187,8229.0
2019-01-24 09:55:00,300.4,300.54,299.69,300.12,5101.0,284.7998,284.9325,284.1266,284.5343,5101.0
2019-01-24 10:00:00,299.65,299.94,299.33,299.49,9174.0,284.0887,284.3637,283.7853,283.937,9174.0
2019-01-24 10:05:00,299.47,300.25,299.47,300.25,3662.0,283.9181,284.6576,283.9181,284.6576,3662.0
2019-01-24 10:10:00,300.07,300.45,299.86,300.36,4542.0,284.4869,284.8472,284.2878,284.7618,4542.0
2019-01-24 10:15:00,300.48,300.89,300.47,300.62,4974.0,284.8756,285.2643,284.8661,285.0083,4974.0
2019-01-24 10:20:00,300.52,300.97,300.52,300.86,3800.0,284.9135,285.3402,284.9135,285.2359,3800.0
2019-01-24 10:25:00,300.42,300.9,300.18,300.62,4767.0,284.8187,285.2738,284.5912,285.0083,4767.0
2019-01-24 10:30:00,300.78,301.07,300.67,300.76,2175.0,285.16,285.435,285.0558,285.1411,2175.0
2019-01-24 10:35:00,300.8,301.29,300.52,301.2,4257.0,285.179,285.6436,284.9135,285.5582,4257.0
2019-01-24 10:40:00,301.29,301.82,301.14,301.82,8913.0,285.6436,286.146,285.5013,286.146,8913.0
2019-01-24 10:45:00,301.78,302.56,301.78,302.44,6175.0,286.1081,286.8476,286.1081,286.7338,6175.0
2019-01-24 10:50:00,302.3,302.52,302.08,302.45,5925.0,286.6011,286.8097,286.3925,286.7433,5925.0
2019-01-24 10:55:00,302.54,302.9,302.18,302.88,10244.0,286.8286,287.1699,286.4873,287.151,10244.0
2019-01-24 11:00:00,302.86,302.89,302.08,302.09,5454.0,287.132,287.1605,286.3925,286.402,5454.0
2019-01-24 11:05:00,302.15,302.15,301.39,301.76,4728.0,286.4589,286.4589,285.7384,286.0891,4728.0
2019-01-24 11:10:00,301.75,301.82,300.79,300.79,3696.0,286.0797,286.146,285.1695,285.1695,3696.0
2019-01-24 11:15:00,300.93,301.24,300.76,300.97,10603.0,285.3022,285.5961,285.1411,285.3402,10603.0
2019-01-24 11:20:00,300.89,301.04,300.55,300.6,4100.0,285.2643,285.4065,284.942,284.9894,4100.0
2019-01-24 11:25:00,300.6,300.82,300.6,300.63,2516.0,284.9894,285.198,284.9894,285.0178,2516.0
2019-01-24 11:30:00,300.63,300.69,300.28,300.28,9122.0,285.0178,285.0747,284.686,284.686,9122.0
2019-01-24 11:35:00,300.28,300.37,299.96,300.34,8538.0,284.686,284.7713,284.3826,284.7429,8538.0
2019-01-24 11:40:00,300.09,300.14,299.77,300.14,3975.0,284.5059,284.5533,284.2025,284.5533,3975.0
2019-01-24 11:45:00,300.29,300.98,300.26,300.95,4238.0,284.6955,285.3497,284.667,285.3212,4238.0
2019-01-24 11:50:00,300.81,300.81,300.38,300.47,3220.0,285.1885,285.1885,284.7808,284.8661,3220.0
2019-01-24 11:55:00,300.52,300.75,300.48,300.75,2285.0,284.9135,285.1316,284.8756,285.1316,2285.0
2019-01-24 12:00:00,300.67,301.0,300.56,300.8,5401.0,285.0558,285.3686,284.9515,285.179,5401.0
2019-01-24 12:05:00,300.75,300.75,300.21,300.34,1700.0,285.1316,285.1316,284.6196,284.7429,1700.0
2019-01-24 12:10:00,300.35,300.9,300.31,300.77,5513.0,284.7524,285.2738,284.7144,285.1506,5513.0
2019-01-24 12:15:00,300.7,300.71,300.44,300.71,4000.0,285.0842,285.0937,284.8377,285.0937,4000.0
2019-01-24 12:20:00,300.68,300.68,300.49,300.5,1800.0,285.0652,285.0652,284.8851,284.8946,1800.0
2019-01-24 12:25:00,300.63,301.01,300.54,300.76,4600.0,285.0178,285.3781,284.9325,285.1411,4600.0
2019-01-24 12:30:00,300.39,300.73,300.34,300.63,3410.0,284.7903,285.1126,284.7429,285.0178,3410.0
2019-01-24 12:35:00,300.58,300.58,300.25,300.25,1700.0,284.9704,284.9704,284.6576,284.6576,1700.0
2019-01-24 12:40:00,300.29,300.49,300.29,300.45,3401.0,284.6955,284.8851,284.6955,284.8472,3401.0
2019-01-24 12:45:00,300.49,300.51,300.18,300.18,4500.0,284.8851,284.9041,284.5912,284.5912,4500.0
2019-01-24 12:50:00,299.9,299.9,299.4,299.66,4928.0,284.3257,284.3257,283.8517,284.0982,4928.0
2019-01-24 12:55:00,299.59,299.59,299.58,299.59,291.0,284.0318,284.0318,284.0224,284.0318,291.0
2019-01-24 13:00:00,299.59,299.99,299.59,299.64,6699.0,284.0318,284.4111,284.0318,284.0792,6699.0
2019-01-24 13:05:00,299.69,299.7,299.13,299.13,2400.0,284.1266,284.1361,283.5957,283.5957,2400.0
2019-01-24 13:10:00,299.1,299.13,298.52,298.95,4821.0,283.5673,283.5957,283.0174,283.4251,4821.0
2019-01-24 13:15:00,298.88,298.92,298.49,298.49,2199.0,283.3587,283.3966,282.989,282.989,2199.0
2019-01-24 13:20:00,298.7,298.92,298.41,298.41,2400.0,283.1881,283.3966,282.9131,282.9131,2400.0
2019-01-24 13:25:00,298.41,298.68,298.28,298.44,4989.0,282.9131,283.1691,282.7899,282.9416,4989.0
2019-01-24 13:30:00,298.29,298.46,298.21,298.21,4176.0,282.7993,282.9605,282.7235,282.7235,4176.0
2019-01-24 13:35:00,298.15,298.39,298.09,298.22,4299.0,282.6666,282.8942,282.6097,282.733,4299.0
2019-01-24 13:40:00,298.23,298.23,297.48,297.62,3711.0,282.7425,282.7425,282.0314,282.1641,3711.0
2019-01-24 13:45:00,297.71,298.05,297.67,298.05,3400.0,282.2495,282.5718,282.2115,282.5718,3400.0
2019-01-24 13:50:00,298.05,298.37,297.98,298.18,4617.0,282.5718,282.8752,282.5054,282.6951,4617.0
2019-01-24 13:55:00,298.18,298.5,298.18,298.5,6062.0,282.6951,282.9984,282.6951,282.9984,6062.0
2019-01-24 14:00:00,298.51,298.51,298.06,298.06,3608.0,283.0079,283.0079,282.5813,282.5813,3608.0
2019-01-24 14:05:00,298.25,298.62,298.21,298.55,6821.0,282.7614,283.1122,282.7235,283.0458,6821.0
2019-01-24 14:10:00,298.55,298.55,298.4,298.45,2200.0,283.0458,283.0458,282.9036,282.951,2200.0
2019-01-24 14:15:00,298.47,298.96,298.36,298.77,8901.0,282.97,283.4346,282.8657,283.2544,8901.0
2019-01-24 14:20:00,298.84,299.01,298.82,298.86,3478.0,283.3208,283.482,283.3018,283.3397,3478.0
2019-01-24 14:25:00,298.84,298.99,298.84,298.99,5450.0,283.3208,283.463,283.3208,283.463,5450.0
2019-01-24 14:30:00,298.86,299.14,298.78,299.14,4000.0,283.3397,283.6052,283.2639,283.6052,4000.0
2019-01-24 14:35:00,299.1,299.6,299.06,299.44,5205.0,283.5673,284.0413,283.5294,283.8896,5205.0
2019-01-24 14:40:00,299.41,299.41,299.16,299.31,4851.0,283.8612,283.8612,283.6242,283.7664,4851.0
2019-01-24 14:45:00,299.31,299.51,299.31,299.44,3000.0,283.7664,283.956,283.7664,283.8896,3000.0
2019-01-24 14:50:00,299.44,299.48,298.9,299.16,6015.0,283.8896,283.9275,283.3777,283.6242,6015.0
2019-01-24 14:55:00,299.16,299.26,299.09,299.21,4598.0,283.6242,283.719,283.5578,283.6716,4598.0
2019-01-24 15:00:00,299.13,299.46,299.09,299.36,8170.0,283.5957,283.9086,283.5578,283.8138,8170.0
2019-01-24 15:05:00,299.48,299.87,299.48,299.87,4708.0,283.9275,284.2973,283.9275,284.2973,4708.0
2019-01-24 15:10:00,299.85,300.1,299.7,300.08,8050.0,284.2783,284.5154,284.1361,284.4964,8050.0
2019-01-24 15:15:00,300.13,300.26,299.9,299.9,8803.0,284.5438,284.667,284.3257,284.3257,8803.0
2019-01-24 15:20:00,299.98,300.0,299.69,299.7,6584.0,284.4016,284.4205,284.1266,284.1361,6584.0
2019-01-24 15:25:00,299.74,300.12,299.73,299.94,8439.0,284.174,284.5343,284.1646,284.3637,8439.0
2019-01-24 15:30:00,299.92,299.93,299.26,299.38,9200.0,284.3447,284.3542,283.719,283.8327,9200.0
2019-01-24 15:35:00,299.42,299.72,299.33,299.67,10190.0,283.8707,284.1551,283.7853,284.1077,10190.0
2019-01-24 15:40:00,299.71,299.88,299.7,299.86,10790.0,284.1456,284.3068,284.1361,284.2878,10790.0
2019-01-24 15:45:00,299.8,300.32,299.8,300.27,15805.0,284.2309,284.7239,284.2309,284.6765,15805.0
2019-01-24 15:50:00,300.3,300.46,300.27,300.42,18264.0,284.705,284.8567,284.6765,284.8187,18264.0
2019-01-24 15:55:00,300.46,300.82,300.39,300.52,51252.0,284.8567,285.198,284.7903,284.9135,51252.0
2019-01-25 09:30:00,302.99,303.05,301.82,302.82,6252.0,287.2553,287.3122,286.146,287.0941,6252.0
2019-01-25 09:35:00,303.07,303.99,302.72,302.81,3386.0,287.3311,288.2033,286.9993,287.0846,3386.0
2019-01-25 09:40:00,303.07,303.25,302.34,302.34,2150.0,287.3311,287.5018,286.639,286.639,2150.0
2019-01-25 09:45:00,302.13,302.59,301.42,301.45,5429.0,286.4399,286.876,285.7668,285.7952,5429.0
2019-01-25 09:50:00,301.17,301.85,301.02,301.5,4200.0,285.5298,286.1745,285.3876,285.8426,4200.0
2019-01-25 09:55:00,301.24,301.25,300.69,300.9,3000.0,285.5961,285.6056,285.0747,285.2738,3000.0
2019-01-25 10:00:00,300.61,301.23,300.37,300.43,4300.0,284.9989,285.5867,284.7713,284.8282,4300.0
2019-01-25 10:05:00,300.67,300.77,300.04,300.04,3383.0,285.0558,285.1506,284.4585,284.4585,3383.0
2019-01-25 10:10:00,300.04,300.04,299.23,299.93,4958.0,284.4585,284.4585,283.6905,284.3542,4958.0
2019-01-25 10:15:00,299.94,300.12,299.42,299.83,3800.0,284.3637,284.5343,283.8707,284.2594,3800.0
2019-01-25 10:20:00,299.77,301.12,299.77,301.12,12618.0,284.2025,285.4824,284.2025,285.4824,12618.0
2019-01-25 10:25:00,300.81,302.23,300.81,302.18,8029.0,285.1885,286.5347,285.1885,286.4873,8029.0
2019-01-25 10:30:00,302.24,302.24,301.4,302.12,5578.0,286.5442,286.5442,285.7478,286.4304,5578.0
2019-01-25 10:35:00,302.21,302.33,302.07,302.22,4554.0,286.5158,286.6295,286.383,286.5253,4554.0
2019-01-25 10:40:00,302.14,302.15,301.98,302.07,1990.0,286.4494,286.4589,286.2977,286.383,1990.0
2019-01-25 10:45:00,302.26,302.35,301.7,302.24,6299.0,286.5632,286.6485,286.0323,286.5442,6299.0
2019-01-25 10:50:00,302.12,302.51,302.11,302.51,9718.0,286.4304,286.8002,286.421,286.8002,9718.0
2019-01-25 10:55:00,302.51,302.73,302.4,302.53,3354.0,286.8002,287.0088,286.6959,286.8192,3354.0
2019-01-25 11:00:00,302.55,302.86,302.45,302.64,2583.0,286.8381,287.132,286.7433,286.9234,2583.0
2019-01-25 11:05:00,302.6,302.98,302.47,302.9,5898.0,286.8855,287.2458,286.7623,287.1699,5898.0
2019-01-25 11:10:00,302.8,302.98,302.47,302.5,5789.0,287.0751,287.2458,286.7623,286.7907,5789.0
2019-01-25 11:15:00,302.57,302.79,302.31,302.72,4400.0,286.8571,287.0657,286.6106,286.9993,4400.0
2019-01-25 11:20:00,302.69,302.69,302.45,302.67,4200.0,286.9708,286.9708,286.7433,286.9519,4200.0
2019-01-25 11:25:00,302.59,302.59,302.35,302.39,2400.0,286.876,286.876,286.6485,286.6864,2400.0
2019-01-25 11:30:00,302.42,302.7,302.35,302.51,3400.0,286.7149,286.9803,286.6485,286.8002,3400.0
2019-01-25 11:35:00,302.44,302.44,301.03,301.03,6783.0,286.7338,286.7338,285.3971,285.3971,6783.0
2019-01-25 11:40:00,301.18,301.23,300.51,301.0,10707.0,285.5393,285.5867,284.9041,285.3686,10707.0
2019-01-25 11:45:00,300.84,301.08,300.45,301.08,6208.0,285.2169,285.4445,284.8472,285.4445,6208.0
2019-01-25 11:50:00,301.01,301.18,300.88,301.06,3827.0,285.3781,285.5393,285.2548,285.4255,3827.0
2019-01-25 11:55:00,301.11,301.11,300.89,300.98,2300.0,285.4729,285.4729,285.2643,285.3497,2300.0
2019-01-25 12:00:00,301.05,301.38,301.03,301.38,2500.0,285.416,285.7289,285.3971,285.7289,2500.0
2019-01-25 12:05:00,301.27,301.74,301.25,301.25,5771.0,285.6246,286.0702,285.6056,285.6056,5771.0
2019-01-25 12:10:00,301.5,301.66,301.31,301.44,4125.0,285.8426,285.9943,285.6625,285.7858,4125.0
2019-01-25 12:15:00,301.25,301.4,301.24,301.36,1500.0,285.6056,285.7478,285.5961,285.7099,1500.0
2019-01-25 12:20:00,301.42,301.7,301.42,301.53,4059.0,285.7668,286.0323,285.7668,285.8711,4059.0
2019-01-25 12:25:00,301.56,301.97,301.55,301.83,2060.0,285.8995,286.2882,285.8901,286.1555,2060.0
2019-01-25 12:30:00,301.78,302.04,301.5,301.5,2800.0,286.1081,286.3546,285.8426,285.8426,2800.0
2019-01-25 12:35:00,301.56,301.57,301.3,301.41,3000.0,285.8995,285.909,285.653,285.7573,3000.0
2019-01-25 12:40:00,301.36,301.36,300.89,301.11,3521.0,285.7099,285.7099,285.2643,285.4729,3521.0
2019-01-25 12:45:00,301.07,301.07,300.41,300.46,3205.0,285.435,285.435,284.8093,284.8567,3205.0
2019-01-25 12:50:00,300.27,300.27,299.01,299.2,13057.0,284.6765,284.6765,283.482,283.6621,13057.0
2019-01-25 12:55:00,299.26,300.0,298.95,299.56,13143.0,283.719,284.4205,283.4251,284.0034,13143.0
2019-01-25 13:00:00,299.5,300.22,299.5,300.21,5977.0,283.9465,284.6291,283.9465,284.6196,5977.0
2019-01-25 13:05:00,300.21,301.24,300.21,301.07,2971.0,284.6196,285.5961,284.6196,285.435,2971.0
2019-01-25 13:10:00,301.04,301.34,300.65,301.24,3400.0,285.4065,285.691,285.0368,285.5961,3400.0
2019-01-25 13:15:00,300.67,300.97,300.51,300.77,700.0,285.0558,285.3402,284.9041,285.1506,700.0
2019-01-25 13:20:00,300.61,300.82,300.51,300.81,2100.0,284.9989,285.198,284.9041,285.1885,2100.0
2019-01-25 13:25:00,300.81,300.98,300.76,300.76,925.0,285.1885,285.3497,285.1411,285.1411,925.0
2019-01-25 13:30:00,300.79,300.83,300.16,300.16,1300.0,285.1695,285.2074,284.5722,284.5722,1300.0
2019-01-25 13:35:00,300.26,300.64,300.03,300.25,5277.0,284.667,285.0273,284.449,284.6576,5277.0
2019-01-25 13:40:00,300.25,300.88,300.25,300.64,2600.0,284.6576,285.2548,284.6576,285.0273,2600.0
2019-01-25 13:45:00,300.64,300.64,300.15,300.15,1200.0,285.0273,285.0273,284.5628,284.5628,1200.0
2019-01-25 13:50:00,300.05,300.39,299.9,300.16,1700.0,284.4679,284.7903,284.3257,284.5722,1700.0
2019-01-25 13:55:00,299.94,300.49,299.92,300.44,2887.0,284.3637,284.8851,284.3447,284.8377,2887.0
2019-01-25 14:00:00,300.44,300.5,300.31,300.49,2200.0,284.8377,284.8946,284.7144,284.8851,2200.0
2019-01-25 14:05:00,300.4,300.61,300.4,300.55,1600.0,284.7998,284.9989,284.7998,284.942,1600.0
2019-01-25 14:10:00,300.55,300.71,300.29,300.5,3551.0,284.942,285.0937,284.6955,284.8946,3551.0
2019-01-25 14:15:00,300.51,300.71,300.38,300.52,2100.0,284.9041,285.0937,284.7808,284.9135,2100.0
2019-01-25 14:20:00,300.69,300.69,300.3,300.41,2435.0,285.0747,285.0747,284.705,284.8093,2435.0
2019-01-25 14:25:00,300.47,300.56,300.14,300.27,4477.0,284.8661,284.9515,284.5533,284.6765,4477.0
2019-01-25 14:30:00,300.1,300.41,300.1,300.19,2045.0,284.5154,284.8093,284.5154,284.6007,2045.0
2019-01-25 14:35:00,300.19,300.42,300.08,300.42,3100.0,284.6007,284.8187,284.4964,284.8187,3100.0
2019-01-25 14:40:00,300.42,301.35,300.42,301.22,3395.0,284.8187,285.7004,284.8187,285.5772,3395.0
2019-01-25 14:45:00,301.28,301.59,301.22,301.57,5841.0,285.6341,285.928,285.5772,285.909,5841.0
2019-01-25 14:50:00,301.56,301.56,301.11,301.54,3900.0,285.8995,285.8995,285.4729,285.8806,3900.0
2019-01-25 14:55:00,301.51,301.51,301.1,301.1,2670.0,285.8521,285.8521,285.4634,285.4634,2670.0
2019-01-25 15:00:00,301.16,301.31,301.01,301.26,4000.0,285.5203,285.6625,285.3781,285.6151,4000.0
2019-01-25 15:05:00,301.23,301.28,301.01,301.06,4976.0,285.5867,285.6341,285.3781,285.4255,4976.0
2019-01-25 15:10:00,301.07,301.27,301.07,301.08,4100.0,285.435,285.6246,285.435,285.4445,4100.0
2019-01-25 15:15:00,301.04,301.13,300.92,300.92,2305.0,285.4065,285.4919,285.2928,285.2928,2305.0
2019-01-25 15:20:00,300.67,300.83,300.59,300.61,3814.0,285.0558,285.2074,284.9799,284.9989,3814.0
2019-01-25 15:25:00,300.46,300.49,299.81,300.09,3745.0,284.8567,284.8851,284.2404,284.5059,3745.0
2019-01-25 15:30:00,300.07,300.2,299.63,299.63,3801.0,284.4869,284.6102,284.0698,284.0698,3801.0
2019-01-25 15:35:00,299.57,300.06,299.49,300.06,7300.0,284.0129,284.4774,283.937,284.4774,7300.0
2019-01-25 15:40:00,300.11,301.02,300.11,300.88,13605.0,284.5248,285.3876,284.5248,285.2548,13605.0
2019-01-25 15:45:00,300.92,301.11,300.77,301.08,12042.0,285.2928,285.4729,285.1506,285.4445,12042.0
2019-01-25 15:50:00,301.13,301.13,299.65,299.72,17309.0,285.4919,285.4919,284.0887,284.1551,17309.0
2019-01-25 15:55:00,299.75,300.98,299.75,300.68,36865.0,284.1835,285.3497,284.1835,285.0652,36865.0
2019-01-28 09:30:00,299.73,299.74,298.37,299.68,8563.0,284.1646,284.174,282.8752,284.1172,8563.0
2019-01-28 09:35:00,299.83,299.96,298.73,298.9,1333.0,284.2594,284.3826,283.2165,283.3777,1333.0
2019-01-28 09:40:00,298.78,298.78,298.49,298.63,600.0,283.2639,283.2639,282.989,283.1217,600.0
2019-01-28 09:45:00,298.23,298.65,298.0,298.0,1100.0,282.7425,283.1407,282.5244,282.5244,1100.0
2019-01-28 09:50:00,297.75,297.75,296.71,296.9,1811.0,282.2874,282.2874,281.3014,281.4815,1811.0
2019-01-28 09:55:00,296.7,296.7,295.75,296.23,3606.0,281.2919,281.2919,280.3913,280.8463,3606.0
2019-01-28 10:00:00,296.23,296.82,296.14,296.26,3859.0,280.8463,281.4057,280.761,280.8748,3859.0
2019-01-28 10:05:00,296.36,297.66,296.35,297.58,5478.0,280.9696,282.2021,280.9601,282.1262,5478.0
2019-01-28 10:10:00,297.51,297.9,297.3,297.59,4587.0,282.0599,282.4296,281.8608,282.1357,4587.0
2019-01-28 10:15:00,297.59,298.12,297.59,297.75,2300.0,282.1357,282.6382,282.1357,282.2874,2300.0
2019-01-28 10:20:00,297.86,298.95,297.84,298.64,6228.0,282.3917,283.4251,282.3727,283.1312,6228.0
2019-01-28 10:25:00,298.64,299.75,298.64,299.69,6900.0,283.1312,284.1835,283.1312,284.1266,6900.0
2019-01-28 10:30:00,299.56,299.84,299.34,299.41,2269.0,284.0034,284.2689,283.7948,283.8612,2269.0
2019-01-28 10:35:00,299.37,299.55,299.31,299.38,4343.0,283.8233,283.9939,283.7664,283.8327,4343.0
2019-01-28 10:40:00,299.28,299.75,298.73,298.73,9144.0,283.7379,284.1835,283.2165,283.2165,9144.0
2019-01-28 10:45:00,298.87,298.95,298.49,298.49,5700.0,283.3492,283.4251,282.989,282.989,5700.0
2019-01-28 10:50:00,298.4,298.65,298.04,298.43,3297.0,282.9036,283.1407,282.5623,282.9321,3297.0
2019-01-28 10:55:00,298.59,298.59,298.03,298.27,6849.0,283.0838,283.0838,282.5528,282.7804,6849.0
2019-01-28 11:00:00,298.19,298.49,297.95,298.05,4564.0,282.7045,282.989,282.477,282.5718,4564.0
2019-01-28 11:05:00,298.32,298.96,298.32,298.96,2330.0,282.8278,283.4346,282.8278,283.4346,2330.0
2019-01-28 11:10:00,299.07,299.81,298.99,299.8,2105.0,283.5388,284.2404,283.463,284.2309,2105.0
2019-01-28 11:15:00,299.8,299.87,298.93,298.93,2700.0,284.2309,284.2973,283.4061,283.4061,2700.0
2019-01-28 11:20:00,299.07,299.5,299.07,299.5,2600.0,283.5388,283.9465,283.5388,283.9465,2600.0
2019-01-28 11:25:00,299.53,299.72,299.35,299.55,4914.0,283.975,284.1551,283.8043,283.9939,4914.0
2019-01-28 11:30:00,299.56,299.78,299.44,299.5,2401.0,284.0034,284.212,283.8896,283.9465,2401.0
2019-01-28 11:35:00,299.53,299.67,299.16,299.24,2740.0,283.975,284.1077,283.6242,283.7,2740.0
2019-01-28 11:40:00,299.24,299.51,299.24,299.41,3947.0,283.7,283.956,283.7,283.8612,3947.0
2019-01-28 11:45:00,299.21,299.34,298.63,298.72,1600.0,283.6716,283.7948,283.1217,283.207,1600.0
2019-01-28 11:50:00,298.62,299.03,298.5,298.95,3785.0,283.1122,283.5009,282.9984,283.4251,3785.0
2019-01-28 11:55:00,298.85,298.87,298.6,298.6,2600.0,283.3303,283.3492,283.0932,283.0932,2600.0
2019-01-28 12:00:00,298.64,298.69,298.26,298.48,2008.0,283.1312,283.1786,282.7709,282.9795,2008.0
2019-01-28 12:05:00,298.46,298.46,298.07,298.45,2341.0,282.9605,282.9605,282.5908,282.951,2341.0
2019-01-28 12:10:00,298.56,298.87,298.56,298.86,2500.0,283.0553,283.3492,283.0553,283.3397,2500.0
2019-01-28 12:15:00,299.02,299.47,298.95,299.43,4100.0,283.4914,283.9181,283.4251,283.8801,4100.0
2019-01-28 12:20:00,299.47,299.98,299.47,299.98,8600.0,283.9181,284.4016,283.9181,284.4016,8600.0
2019-01-28 12:25:00,299.82,300.21,299.61,300.0,6462.0,284.2499,284.6196,284.0508,284.4205,6462.0
2019-01-28 12:30:00,300.0,300.23,299.75,300.07,3700.0,284.4205,284.6386,284.1835,284.4869,3700.0
2019-01-28 12:35:00,300.07,300.07,299.81,300.06,1721.0,284.4869,284.4869,284.2404,284.4774,1721.0
2019-01-28 12:40:00,300.06,300.37,300.06,300.22,3800.0,284.4774,284.7713,284.4774,284.6291,3800.0
2019-01-28 12:45:00,300.21,300.49,300.21,300.45,1438.0,284.6196,284.8851,284.6196,284.8472,1438.0
2019-01-28 12:50:00,300.31,300.34,300.12,300.26,1907.0,284.7144,284.7429,284.5343,284.667,1907.0
2019-01-28 12:55:00,300.15,300.2,299.96,300.05,2400.0,284.5628,284.6102,284.3826,284.4679,2400.0
2019-01-28 13:00:00,299.97,300.17,299.93,299.97,4108.0,284.3921,284.5817,284.3542,284.3921,4108.0
2019-01-28 13:05:00,299.98,301.02,299.98,301.02,6721.0,284.4016,285.3876,284.4016,285.3876,6721.0
2019-01-28 13:10:00,301.02,301.17,300.87,300.91,1765.0,285.3876,285.5298,285.2454,285.2833,1765.0
2019-01-28 13:15:00,300.91,301.0,300.67,300.77,1400.0,285.2833,285.3686,285.0558,285.1506,1400.0
2019-01-28 13:20:00,300.97,301.24,300.97,301.17,3800.0,285.3402,285.5961,285.3402,285.5298,3800.0
2019-01-28 13:25:00,300.94,301.13,300.9,300.9,1814.0,285.3117,285.4919,285.2738,285.2738,1814.0
2019-01-28 13:30:00,300.98,301.28,300.85,301.13,7480.0,285.3497,285.6341,285.2264,285.4919,7480.0
2019-01-28 13:35:00,301.09,301.17,300.84,301.02,1900.0,285.4539,285.5298,285.2169,285.3876,1900.0
2019-01-28 13:40:00,301.1,301.1,300.83,300.83,1257.0,285.4634,285.4634,285.2074,285.2074,1257.0
2019-01-28 13:45:00,300.75,300.85,300.64,300.79,1300.0,285.1316,285.2264,285.0273,285.1695,1300.0
2019-01-28 13:50:00,300.9,300.98,300.19,300.28,3288.0,285.2738,285.3497,284.6007,284.686,3288.0
2019-01-28 13:55:00,299.96,300.08,299.95,300.03,700.0,284.3826,284.4964,284.3731,284.449,700.0
2019-01-28 14:00:00,300.31,300.49,300.0,300.0,2477.0,284.7144,284.8851,284.4205,284.4205,2477.0
2019-01-28 14:05:00,300.11,300.22,299.93,300.17,3479.0,284.5248,284.6291,284.3542,284.5817,3479.0
2019-01-28 14:10:00,299.97,300.38,299.92,300.26,2622.0,284.3921,284.7808,284.3447,284.667,2622.0
2019-01-28 14:15:00,300.22,300.37,300.0,300.0,1127.0,284.6291,284.7713,284.4205,284.4205,1127.0
2019-01-28 14:20:00,300.13,300.28,299.82,300.19,9989.0,284.5438,284.686,284.2499,284.6007,9989.0
2019-01-28 14:25:00,300.1,300.4,300.08,300.26,900.0,284.5154,284.7998,284.4964,284.667,900.0
2019-01-28 14:30:00,300.38,300.48,300.17,300.48,1846.0,284.7808,284.8756,284.5817,284.8756,1846.0
2019-01-28 14:35:00,300.39,300.48,300.24,300.27,1663.0,284.7903,284.8756,284.6481,284.6765,1663.0
2019-01-28 14:40:00,300.28,300.59,300.27,300.59,1723.0,284.686,284.9799,284.6765,284.9799,1723.0
2019-01-28 14:45:00,300.66,300.75,300.6,300.62,1700.0,285.0463,285.1316,284.9894,285.0083,1700.0
2019-01-28 14:50:00,300.8,301.08,300.8,300.97,3147.0,285.179,285.4445,285.179,285.3402,3147.0
2019-01-28 14:55:00,301.09,301.34,301.09,301.3,6744.0,285.4539,285.691,285.4539,285.653,6744.0
2019-01-28 15:00:00,301.45,301.52,300.9,301.09,4800.0,285.7952,285.8616,285.2738,285.4539,4800.0
2019-01-28 15:05:00,301.17,301.67,301.05,301.67,12761.0,285.5298,286.0038,285.416,286.0038,12761.0
2019-01-28 15:10:00,301.67,302.02,301.66,301.94,7778.0,286.0038,286.3356,285.9943,286.2598,7778.0
2019-01-28 15:15:00,301.89,301.97,301.77,301.88,10135.0,286.2124,286.2882,286.0986,286.2029,10135.0
2019-01-28 15:20:00,301.98,302.19,301.48,302.08,12933.0,286.2977,286.4968,285.8237,286.3925,12933.0
2019-01-28 15:25:00,302.02,302.14,301.75,301.97,7617.0,286.3356,286.4494,286.0797,286.2882,7617.0
2019-01-28 15:30:00,301.89,301.97,301.07,301.07,7105.0,286.2124,286.2882,285.435,285.435,7105.0
2019-01-28 15:35:00,301.07,301.42,301.04,301.28,7307.0,285.435,285.7668,285.4065,285.6341,7307.0
2019-01-28 15:40:00,301.21,301.39,301.04,301.16,8428.0,285.5677,285.7384,285.4065,285.5203,8428.0
2019-01-28 15:45:00,301.19,301.19,300.78,300.78,6990.0,285.5487,285.5487,285.16,285.16,6990.0
2019-01-28 15:50:00,300.81,301.62,300.78,301.42,11560.0,285.1885,285.9564,285.16,285.7668,11560.0
2019-01-28 15:55:00,301.52,302.02,301.34,301.64,31083.0,285.8616,286.3356,285.691,285.9754,31083.0
2019-01-29 09:30:00,302.36,302.36,299.3,301.29,4935.0,286.658,286.658,283.7569,285.6436,4935.0
2019-01-29 09:35:00,301.85,301.88,300.3,300.87,5567.0,286.1745,286.2029,284.705,285.2454,5567.0
2019-01-29 09:40:00,300.55,301.15,300.54,301.15,2001.0,284.942,285.5108,284.9325,285.5108,2001.0
2019-01-29 09:45:00,301.41,301.44,300.4,301.43,3338.0,285.7573,285.7858,284.7998,285.7763,3338.0
2019-01-29 09:50:00,301.43,301.44,301.24,301.38,2000.0,285.7763,285.7858,285.5961,285.7289,2000.0
2019-01-29 09:55:00,301.37,301.37,300.98,301.17,7682.0,285.7194,285.7194,285.3497,285.5298,7682.0
2019-01-29 10:00:00,301.06,301.06,300.04,300.28,6041.0,285.4255,285.4255,284.4585,284.686,6041.0
2019-01-29 10:05:00,300.14,300.14,298.65,298.65,4200.0,284.5533,284.5533,283.1407,283.1407,4200.0
2019-01-29 10:10:00,299.0,299.48,298.38,298.43,6112.0,283.4725,283.9275,282.8847,282.9321,6112.0
2019-01-29 10:15:00,298.31,298.77,298.16,298.35,2866.0,282.8183,283.2544,282.6761,282.8562,2866.0
2019-01-29 10:20:00,298.38,299.06,298.21,299.06,3422.0,282.8847,283.5294,282.7235,283.5294,3422.0
2019-01-29 10:25:00,299.22,299.22,298.79,299.09,3044.0,283.6811,283.6811,283.2734,283.5578,3044.0
2019-01-29 10:30:00,299.26,299.46,299.25,299.32,2600.0,283.719,283.9086,283.7095,283.7759,2600.0
2019-01-29 10:35:00,299.32,299.62,299.14,299.14,5199.0,283.7759,284.0603,283.6052,283.6052,5199.0
2019-01-29 10:40:00,299.14,299.54,299.14,299.18,9547.0,283.6052,283.9844,283.6052,283.6431,9547.0
2019-01-29 10:45:00,299.23,299.62,299.19,299.62,9529.0,283.6905,284.0603,283.6526,284.0603,9529.0
2019-01-29 10:50:00,299.62,299.62,298.81,298.81,5225.0,284.0603,284.0603,283.2923,283.2923,5225.0
2019-01-29 10:55:00,298.69,298.7,298.21,298.45,4634.0,283.1786,283.1881,282.7235,282.951,4634.0
2019-01-29 11:00:00,298.45,298.71,298.18,298.31,5565.0,282.951,283.1975,282.6951,282.8183,5565.0
2019-01-29 11:05:00,298.29,298.69,298.14,298.37,9428.0,282.7993,283.1786,282.6571,282.8752,9428.0
2019-01-29 11:10:00,298.48,298.6,298.08,298.38,12052.0,282.9795,283.0932,282.6003,282.8847,12052.0
2019-01-29 11:15:00,298.42,298.59,298.19,298.54,6356.0,282.9226,283.0838,282.7045,283.0364,6356.0
2019-01-29 11:20:00,298.47,298.47,297.71,297.95,3495.0,282.97,282.97,282.2495,282.477,3495.0
2019-01-29 11:25:00,297.84,298.16,297.73,297.96,2407.0,282.3727,282.6761,282.2684,282.4865,2407.0
2019-01-29 11:30:00,298.03,298.56,298.02,298.52,4754.0,282.5528,283.0553,282.5434,283.0174,4754.0
2019-01-29 11:35:00,298.52,298.74,298.52,298.74,2400.0,283.0174,283.226,283.0174,283.226,2400.0
2019-01-29 11:40:00,298.73,298.73,297.99,298.13,4265.0,283.2165,283.2165,282.5149,282.6477,4265.0
2019-01-29 11:45:00,298.26,298.93,298.26,298.93,2781.0,282.7709,283.4061,282.7709,283.4061,2781.0
2019-01-29 11:50:00,298.92,298.94,298.5,298.62,15837.0,283.3966,283.4156,282.9984,283.1122,15837.0
2019-01-29 11:55:00,298.72,299.13,298.72,299.12,2000.0,283.207,283.5957,283.207,283.5862,2000.0
2019-01-29 12:00:00,299.12,299.9,299.03,299.9,3235.0,283.5862,284.3257,283.5009,284.3257,3235.0
2019-01-29 12:05:00,299.91,300.14,299.84,300.14,2433.0,284.3352,284.5533,284.2689,284.5533,2433.0
2019-01-29 12:10:00,300.14,300.57,300.09,300.57,2935.0,284.5533,284.9609,284.5059,284.9609,2935.0
2019-01-29 12:15:00,300.58,300.58,300.25,300.51,5081.0,284.9704,284.9704,284.6576,284.9041,5081.0
2019-01-29 12:20:00,300.51,300.51,300.27,300.28,3900.0,284.9041,284.9041,284.6765,284.686,3900.0
2019-01-29 12:25:00,300.28,300.68,300.24,300.68,3200.0,284.686,285.0652,284.6481,285.0652,3200.0
2019-01-29 12:30:00,300.67,300.67,300.42,300.43,3064.0,285.0558,285.0558,284.8187,284.8282,3064.0
2019-01-29 12:35:00,300.29,300.44,300.11,300.18,4756.0,284.6955,284.8377,284.5248,284.5912,4756.0
2019-01-29 12:40:00,300.27,300.47,299.98,300.46,3411.0,284.6765,284.8661,284.4016,284.8567,3411.0
2019-01-29 12:45:00,300.45,300.47,300.35,300.38,3400.0,284.8472,284.8661,284.7524,284.7808,3400.0
2019-01-29 12:50:00,300.44,300.52,300.21,300.21,2600.0,284.8377,284.9135,284.6196,284.6196,2600.0
2019-01-29 12:55:00,300.37,300.44,299.92,299.92,3822.0,284.7713,284.8377,284.3447,284.3447,3822.0
2019-01-29 13:00:00,299.89,299.94,299.69,299.83,3802.0,284.3163,284.3637,284.1266,284.2594,3802.0
2019-01-29 13:05:00,299.83,300.0,299.41,299.41,4305.0,284.2594,284.4205,283.8612,283.8612,4305.0
2019-01-29 13:10:00,299.36,300.22,299.35,300.05,8719.0,283.8138,284.6291,283.8043,284.4679,8719.0
2019-01-29 13:15:00,300.15,300.65,300.15,300.3,5727.0,284.5628,285.0368,284.5628,284.705,5727.0
2019-01-29 13:20:00,300.39,300.45,299.98,300.01,3645.0,284.7903,284.8472,284.4016,284.43,3645.0
2019-01-29 13:25:00,300.0,300.22,299.91,300.22,2703.0,284.4205,284.6291,284.3352,284.6291,2703.0
2019-01-29 13:30:00,300.26,300.26,299.82,299.84,2074.0,284.667,284.667,284.2499,284.2689,2074.0
2019-01-29 13:35:00,299.88,299.88,299.61,299.71,3723.0,284.3068,284.3068,284.0508,284.1456,3723.0
2019-01-29 13:40:00,299.69,300.41,299.69,300.17,1993.0,284.1266,284.8093,284.1266,284.5817,1993.0
2019-01-29 13:45:00,300.17,300.17,299.92,300.07,1400.0,284.5817,284.5817,284.3447,284.4869,1400.0
2019-01-29 13:50:00,300.0,300.21,299.87,299.98,5073.0,284.4205,284.6196,284.2973,284.4016,5073.0
2019-01-29 13:55:00,299.97,300.23,299.88,300.02,5968.0,284.3921,284.6386,284.3068,284.4395,5968.0
2019-01-29 14:00:00,300.02,300.19,299.9,300.19,5917.0,284.4395,284.6007,284.3257,284.6007,5917.0
2019-01-29 14:05:00,300.2,300.27,299.91,299.99,4301.0,284.6102,284.6765,284.3352,284.4111,4301.0
2019-01-29 14:10:00,300.06,300.21,300.02,300.13,1907.0,284.4774,284.6196,284.4395,284.5438,1907.0
2019-01-29 14:15:00,300.23,300.23,300.01,300.07,4597.0,284.6386,284.6386,284.43,284.4869,4597.0
2019-01-29 14:20:00,300.02,300.18,300.02,300.03,3312.0,284.4395,284.5912,284.4395,284.449,3312.0
2019-01-29 14:25:00,300.03,300.08,299.99,300.02,3387.0,284.449,284.4964,284.4111,284.4395,3387.0
2019-01-29 14:30:00,300.04,300.18,300.0,300.11,5400.0,284.4585,284.5912,284.4205,284.5248,5400.0
2019-01-29 14:35:00,300.02,300.34,299.97,300.34,5258.0,284.4395,284.7429,284.3921,284.7429,5258.0
2019-01-29 14:40:00,300.43,300.55,300.33,300.45,2711.0,284.8282,284.942,284.7334,284.8472,2711.0
2019-01-29 14:45:00,300.67,300.67,300.27,300.47,2982.0,285.0558,285.0558,284.6765,284.8661,2982.0
2019-01-29 14:50:00,300.42,300.42,300.0,300.02,2700.0,284.8187,284.8187,284.4205,284.4395,2700.0
2019-01-29 14:55:00,300.02,300.17,299.95,300.0,7378.0,284.4395,284.5817,284.3731,284.4205,7378.0
2019-01-29 15:00:00,300.05,300.37,299.98,300.37,4301.0,284.4679,284.7713,284.4016,284.7713,4301.0
2019-01-29 15:05:00,300.33,300.39,300.28,300.32,2403.0,284.7334,284.7903,284.686,284.7239,2403.0
2019-01-29 15:10:00,300.33,300.43,300.31,300.43,900.0,284.7334,284.8282,284.7144,284.8282,900.0
2019-01-29 15:15:00,300.4,300.68,300.4,300.65,3203.0,284.7998,285.0652,284.7998,285.0368,3203.0
2019-01-29 15:20:00,300.65,300.94,300.5,300.86,5415.0,285.0368,285.3117,284.8946,285.2359,5415.0
2019-01-29 15:25:00,300.85,300.87,300.72,300.77,1593.0,285.2264,285.2454,285.1032,285.1506,1593.0
2019-01-29 15:30:00,300.82,301.06,300.76,300.88,3012.0,285.198,285.4255,285.1411,285.2548,3012.0
2019-01-29 15:35:00,300.9,300.9,300.34,300.34,3106.0,285.2738,285.2738,284.7429,284.7429,3106.0
2019-01-29 15:40:00,300.42,300.43,300.27,300.38,3560.0,284.8187,284.8282,284.6765,284.7808,3560.0
2019-01-29 15:45:00,300.4,300.72,300.2,300.67,13429.0,284.7998,285.1032,284.6102,285.0558,13429.0
2019-01-29 15:50:00,300.64,300.97,300.64,300.71,13195.0,285.0273,285.3402,285.0273,285.0937,13195.0
2019-01-29 15:55:00,300.77,301.08,300.06,300.82,46734.0,285.1506,285.4445,284.4774,285.198,46734.0
2019-01-30 09:30:00,304.5,307.45,304.17,306.23,12029.0,288.6869,291.4837,288.374,290.327,12029.0
2019-01-30 09:35:00,306.58,306.58,305.64,305.96,8337.0,290.6588,290.6588,289.7677,290.071,8337.0
2019-01-30 09:40:00,305.81,305.87,304.31,304.31,7430.0,289.9288,289.9857,288.5067,288.5067,7430.0
2019-01-30 09:45:00,304.3,304.56,303.42,304.56,7537.0,288.4972,288.7437,287.6629,288.7437,7537.0
2019-01-30 09:50:00,304.56,305.47,304.56,305.23,3543.0,288.7437,289.6065,288.7437,289.3789,3543.0
2019-01-30 09:55:00,305.32,305.32,303.61,303.68,2900.0,289.4643,289.4643,287.8431,287.9094,2900.0
2019-01-30 10:00:00,303.87,304.64,303.22,303.7,12900.0,288.0896,288.8196,287.4733,287.9284,12900.0
2019-01-30 10:05:00,303.7,304.39,303.7,304.31,6280.0,287.9284,288.5826,287.9284,288.5067,6280.0
2019-01-30 10:10:00,304.13,305.12,304.12,305.08,4014.0,288.3361,289.2747,288.3266,289.2367,4014.0
2019-01-30 10:15:00,305.21,305.49,305.07,305.15,2466.0,289.36,289.6254,289.2273,289.3031,2466.0
2019-01-30 10:20:00,305.31,305.31,304.42,304.6,3100.0,289.4548,289.4548,288.611,288.7817,3100.0
2019-01-30 10:25:00,304.69,305.12,304.31,305.12,11130.0,288.867,289.2747,288.5067,289.2747,11130.0
2019-01-30 10:30:00,305.0,305.0,304.45,304.91,3421.0,289.1609,289.1609,288.6394,289.0756,3421.0
2019-01-30 10:35:00,305.02,305.4,304.46,305.36,9907.0,289.1798,289.5401,288.6489,289.5022,9907.0
2019-01-30 10:40:00,305.41,305.78,305.41,305.78,2155.0,289.5496,289.9004,289.5496,289.9004,2155.0
2019-01-30 10:45:00,305.87,306.03,305.47,305.9,13553.0,289.9857,290.1374,289.6065,290.0141,13553.0
2019-01-30 10:50:00,305.88,305.98,304.62,304.79,5145.0,289.9952,290.09,288.8006,288.9618,5145.0
2019-01-30 10:55:00,304.85,305.58,304.84,305.31,5133.0,289.0187,289.7108,289.0092,289.4548,5133.0
2019-01-30 11:00:00,305.39,305.72,304.97,305.61,12784.0,289.5306,289.8435,289.1324,289.7392,12784.0
2019-01-30 11:05:00,305.61,305.61,305.08,305.08,3139.0,289.7392,289.7392,289.2367,289.2367,3139.0
2019-01-30 11:10:00,305.27,305.71,305.27,305.47,3641.0,289.4169,289.834,289.4169,289.6065,3641.0
2019-01-30 11:15:00,305.38,305.76,305.38,305.72,1500.0,289.5212,289.8814,289.5212,289.8435,1500.0
2019-01-30 11:20:00,305.72,305.94,305.54,305.54,5000.0,289.8435,290.0521,289.6728,289.6728,5000.0
2019-01-30 11:25:00,305.59,305.83,305.56,305.56,4522.0,289.7202,289.9478,289.6918,289.6918,4522.0
2019-01-30 11:30:00,305.58,305.92,305.2,305.92,2204.0,289.7108,290.0331,289.3505,290.0331,2204.0
2019-01-30 11:35:00,305.77,305.83,305.21,305.33,5604.0,289.8909,289.9478,289.36,289.4737,5604.0
2019-01-30 11:40:00,305.29,306.36,305.11,306.24,19415.0,289.4358,290.4503,289.2652,290.3365,19415.0
2019-01-30 11:45:00,306.23,306.53,305.99,305.99,3900.0,290.327,290.6114,290.0995,290.0995,3900.0
2019-01-30 11:50:00,305.83,306.14,305.82,306.07,2233.0,289.9478,290.2417,289.9383,290.1753,2233.0
2019-01-30 11:55:00,306.16,306.37,306.15,306.34,1427.0,290.2606,290.4597,290.2512,290.4313,1427.0
2019-01-30 12:00:00,306.25,306.6,306.15,306.6,2180.0,290.346,290.6778,290.2512,290.6778,2180.0
2019-01-30 12:05:00,306.51,306.51,306.3,306.41,1469.0,290.5925,290.5925,290.3934,290.4977,1469.0
2019-01-30 12:10:00,306.4,306.4,306.07,306.21,4945.0,290.4882,290.4882,290.1753,290.308,4945.0
2019-01-30 12:15:00,306.2,306.95,306.18,306.95,4814.0,290.2986,291.0096,290.2796,291.0096,4814.0
2019-01-30 12:20:00,306.87,306.94,306.69,306.7,3200.0,290.9338,291.0001,290.7631,290.7726,3200.0
2019-01-30 12:25:00,306.9,306.9,306.47,306.53,1469.0,290.9622,290.9622,290.5545,290.6114,1469.0
2019-01-30 12:30:00,306.41,306.78,306.33,306.53,3572.0,290.4977,290.8484,290.4218,290.6114,3572.0
2019-01-30 12:35:00,306.43,306.95,306.43,306.95,7207.0,290.5166,291.0096,290.5166,291.0096,7207.0
2019-01-30 12:40:00,307.0,307.1,306.91,306.97,14503.0,291.057,291.1518,290.9717,291.0286,14503.0
2019-01-30 12:45:00,306.81,307.14,306.81,307.1,15647.0,290.8769,291.1898,290.8769,291.1518,15647.0
2019-01-30 12:50:00,307.11,307.13,306.68,307.11,10592.0,291.1613,291.1803,290.7536,291.1613,10592.0
2019-01-30 12:55:00,307.02,307.02,306.51,306.78,6070.0,291.076,291.076,290.5925,290.8484,6070.0
2019-01-30 13:00:00,306.84,307.08,306.57,306.83,11046.0,290.9053,291.1329,290.6494,290.8959,11046.0
2019-01-30 13:05:00,306.85,306.98,306.75,306.82,4461.0,290.9148,291.0381,290.82,290.8864,4461.0
2019-01-30 13:10:00,306.73,307.03,306.31,306.31,5236.0,290.801,291.0855,290.4029,290.4029,5236.0
2019-01-30 13:15:00,306.39,306.68,306.31,306.68,10727.0,290.4787,290.7536,290.4029,290.7536,10727.0
2019-01-30 13:20:00,306.61,307.02,306.35,306.48,7359.0,290.6873,291.076,290.4408,290.564,7359.0
2019-01-30 13:25:00,306.35,306.62,306.31,306.62,6445.0,290.4408,290.6968,290.4029,290.6968,6445.0
2019-01-30 13:30:00,306.16,306.17,305.97,305.98,1720.0,290.2606,290.2701,290.0805,290.09,1720.0
2019-01-30 13:35:00,305.76,305.76,305.17,305.17,2599.0,289.8814,289.8814,289.3221,289.3221,2599.0
2019-01-30 13:40:00,304.9,304.9,304.28,304.51,2475.0,289.0661,289.0661,288.4783,288.6963,2475.0
2019-01-30 13:45:00,304.38,304.38,304.03,304.05,1100.0,288.5731,288.5731,288.2413,288.2602,1100.0
2019-01-30 13:50:00,304.26,304.89,304.03,304.89,4270.0,288.4593,289.0566,288.2413,289.0566,4270.0
2019-01-30 13:55:00,304.52,304.52,304.18,304.26,2800.0,288.7058,288.7058,288.3835,288.4593,2800.0
2019-01-30 14:00:00,304.12,306.0,303.96,306.0,5550.0,288.3266,290.109,288.1749,290.109,5550.0
2019-01-30 14:05:00,305.82,306.32,305.76,306.32,1895.0,289.9383,290.4123,289.8814,290.4123,1895.0
2019-01-30 14:10:00,306.37,306.67,306.07,306.44,2404.0,290.4597,290.7442,290.1753,290.5261,2404.0
2019-01-30 14:15:00,306.41,307.18,306.26,307.1,7830.0,290.4977,291.2277,290.3555,291.1518,7830.0
2019-01-30 14:20:00,307.06,308.07,306.95,307.98,16178.0,291.1139,292.0715,291.0096,291.9861,16178.0
2019-01-30 14:25:00,307.96,308.08,307.55,307.55,16245.0,291.9672,292.0809,291.5785,291.5785,16245.0
2019-01-30 14:30:00,307.42,307.58,306.88,307.31,18278.0,291.4552,291.6069,290.9433,291.3509,18278.0
2019-01-30 14:35:00,307.31,307.33,306.85,306.99,7588.0,291.3509,291.3699,290.9148,291.0475,7588.0
2019-01-30 14:40:00,307.05,307.43,306.87,307.38,10697.0,291.1044,291.4647,290.9338,291.4173,10697.0
2019-01-30 14:45:00,307.35,307.79,307.24,307.44,4463.0,291.3888,291.806,291.2846,291.4742,4463.0
2019-01-30 14:50:00,307.29,308.16,306.96,307.89,5572.0,291.332,292.1568,291.0191,291.9008,5572.0
2019-01-30 14:55:00,307.77,307.85,307.4,307.85,3606.0,291.787,291.8629,291.4363,291.8629,3606.0
2019-01-30 15:00:00,307.74,308.06,307.43,307.47,6180.0,291.7586,292.062,291.4647,291.5026,6180.0
2019-01-30 15:05:00,307.42,307.43,306.92,306.92,7680.0,291.4552,291.4647,290.9812,290.9812,7680.0
2019-01-30 15:10:00,306.96,307.11,306.65,306.98,10924.0,291.0191,291.1613,290.7252,291.0381,10924.0
2019-01-30 15:15:00,307.09,307.09,306.57,306.78,3868.0,291.1424,291.1424,290.6494,290.8484,3868.0
2019-01-30 15:20:00,306.84,307.02,305.85,306.01,6282.0,290.9053,291.076,289.9667,290.1184,6282.0
2019-01-30 15:25:00,305.87,306.64,305.87,306.22,3012.0,289.9857,290.7157,289.9857,290.3175,3012.0
2019-01-30 15:30:00,306.08,306.3,305.7,305.7,4832.0,290.1848,290.3934,289.8245,289.8245,4832.0
2019-01-30 15:35:00,305.75,306.26,305.73,306.13,4053.0,289.8719,290.3555,289.853,290.2322,4053.0
2019-01-30 15:40:00,306.01,306.11,305.83,305.97,6874.0,290.1184,290.2132,289.9478,290.0805,6874.0
2019-01-30 15:45:00,305.84,306.48,305.84,306.35,6750.0,289.9573,290.564,289.9573,290.4408,6750.0
2019-01-30 15:50:00,306.29,306.48,305.45,305.63,8848.0,290.3839,290.564,289.5875,289.7582,8848.0
2019-01-30 15:55:00,305.76,306.58,305.76,306.45,30498.0,289.8814,290.6588,289.8814,290.5356,30498.0
2019-01-31 09:30:00,306.38,307.18,305.56,306.54,8617.0,290.4692,291.2277,289.6918,290.6209,8617.0
2019-01-31 09:35:00,306.38,306.38,304.99,304.99,1600.0,290.4692,290.4692,289.1514,289.1514,1600.0
2019-01-31 09:40:00,305.18,305.18,304.48,304.86,2305.0,289.3315,289.3315,288.6679,289.0282,2305.0
2019-01-31 09:45:00,304.86,306.34,304.71,306.12,11275.0,289.0282,290.4313,288.8859,290.2227,11275.0
2019-01-31 09:50:00,306.35,308.14,306.18,307.82,25106.0,290.4408,292.1378,290.2796,291.8344,25106.0
2019-01-31 09:55:00,307.97,308.29,307.27,307.28,11221.0,291.9767,292.28,291.313,291.3225,11221.0
2019-01-31 10:00:00,307.31,307.62,306.37,306.4,9200.0,291.3509,291.6448,290.4597,290.4882,9200.0
2019-01-31 10:05:00,306.39,306.45,305.21,306.37,6319.0,290.4787,290.5356,289.36,290.4597,6319.0
2019-01-31 10:10:00,306.32,306.63,306.06,306.33,22330.0,290.4123,290.7062,290.1658,290.4218,22330.0
2019-01-31 10:15:00,306.56,306.75,306.36,306.48,2349.0,290.6399,290.82,290.4503,290.564,2349.0
2019-01-31 10:20:00,306.4,306.63,306.09,306.57,6100.0,290.4882,290.7062,290.1943,290.6494,6100.0
2019-01-31 10:25:00,306.67,307.13,306.63,306.84,6000.0,290.7442,291.1803,290.7062,290.9053,6000.0
2019-01-31 10:30:00,307.0,307.34,306.94,306.99,5808.0,291.057,291.3794,291.0001,291.0475,5808.0
2019-01-31 10:35:00,306.99,307.3,306.65,307.08,20296.0,291.0475,291.3414,290.7252,291.1329,20296.0
2019-01-31 10:40:00,307.07,307.42,306.91,307.25,13500.0,291.1234,291.4552,290.9717,291.294,13500.0
2019-01-31 10:45:00,307.25,307.25,306.71,307.03,11509.0,291.294,291.294,290.7821,291.0855,11509.0
2019-01-31 10:50:00,307.03,307.21,306.86,307.06,7900.0,291.0855,291.2561,290.9243,291.1139,7900.0
2019-01-31 10:55:00,306.99,307.14,306.31,306.38,5847.0,291.0475,291.1898,290.4029,290.4692,5847.0
2019-01-31 11:00:00,306.3,307.34,306.3,307.34,7610.0,290.3934,291.3794,290.3934,291.3794,7610.0
2019-01-31 11:05:00,307.34,307.7,307.19,307.48,6200.0,291.3794,291.7207,291.2372,291.5121,6200.0
2019-01-31 11:10:00,307.59,307.95,307.45,307.77,2700.0,291.6164,291.9577,291.4837,291.787,2700.0
2019-01-31 11:15:00,307.59,307.59,307.37,307.38,1100.0,291.6164,291.6164,291.4078,291.4173,1100.0
2019-01-31 11:20:00,307.48,307.91,307.48,307.91,1850.0,291.5121,291.9198,291.5121,291.9198,1850.0
2019-01-31 11:25:00,307.79,307.79,307.49,307.5,4806.0,291.806,291.806,291.5216,291.5311,4806.0
2019-01-31 11:30:00,307.38,307.44,307.19,307.44,1000.0,291.4173,291.4742,291.2372,291.4742,1000.0
2019-01-31 11:35:00,307.37,307.65,306.98,306.98,4193.0,291.4078,291.6733,291.0381,291.0381,4193.0
2019-01-31 11:40:00,306.83,307.22,306.83,307.22,1500.0,290.8959,291.2656,290.8959,291.2656,1500.0
2019-01-31 11:45:00,307.22,307.37,307.22,307.27,1600.0,291.2656,291.4078,291.2656,291.313,1600.0
2019-01-31 11:50:00,307.24,307.54,306.99,307.54,2934.0,291.2846,291.569,291.0475,291.569,2934.0
2019-01-31 11:55:00,307.36,307.68,307.31,307.57,1743.0,291.3983,291.7017,291.3509,291.5974,1743.0
2019-01-31 12:00:00,307.57,307.75,307.26,307.56,2900.0,291.5974,291.7681,291.3035,291.5879,2900.0
2019-01-31 12:05:00,307.42,307.68,307.17,307.54,8112.0,291.4552,291.7017,291.2182,291.569,8112.0
2019-01-31 12:10:00,307.6,307.92,307.58,307.81,8300.0,291.6259,291.9292,291.6069,291.825,8300.0
2019-01-31 12:15:00,307.79,308.11,307.79,308.11,17250.0,291.806,292.1094,291.806,292.1094,17250.0
2019-01-31 12:20:00,308.14,308.15,307.84,308.02,10459.0,292.1378,292.1473,291.8534,292.0241,10459.0
2019-01-31 12:25:00,307.96,307.96,307.57,307.65,2677.0,291.9672,291.9672,291.5974,291.6733,2677.0
2019-01-31 12:30:00,307.68,308.17,307.68,308.1,8800.0,291.7017,292.1663,291.7017,292.0999,8800.0
2019-01-31 12:35:00,308.14,308.14,307.93,308.01,4400.0,292.1378,292.1378,291.9387,292.0146,4400.0
2019-01-31 12:40:00,308.0,308.0,307.3,307.3,3595.0,292.0051,292.0051,291.3414,291.3414,3595.0
2019-01-31 12:45:00,307.5,307.66,307.46,307.65,1504.0,291.5311,291.6827,291.4931,291.6733,1504.0
2019-01-31 12:50:00,307.66,307.91,307.42,307.81,6407.0,291.6827,291.9198,291.4552,291.825,6407.0
2019-01-31 12:55:00,307.77,307.85,307.52,307.81,10400.0,291.787,291.8629,291.55,291.825,10400.0
2019-01-31 13:00:00,307.86,308.1,307.81,308.09,9361.0,291.8724,292.0999,291.825,292.0904,9361.0
2019-01-31 13:05:00,308.32,308.51,308.19,308.42,3519.0,292.3085,292.4886,292.1852,292.4033,3519.0
2019-01-31 13:10:00,308.54,308.54,308.22,308.36,4015.0,292.517,292.517,292.2137,292.3464,4015.0
2019-01-31 13:15:00,308.31,308.63,308.31,308.42,11001.0,292.299,292.6024,292.299,292.4033,11001.0
2019-01-31 13:20:00,308.44,308.62,308.43,308.55,7840.0,292.4222,292.5929,292.4128,292.5265,7840.0
2019-01-31 13:25:00,308.46,308.58,308.31,308.31,4123.0,292.4412,292.555,292.299,292.299,4123.0
2019-01-31 13:30:00,308.16,308.46,308.15,308.15,6026.0,292.1568,292.4412,292.1473,292.1473,6026.0
2019-01-31 13:35:00,308.15,308.48,308.15,308.48,1200.0,292.1473,292.4602,292.1473,292.4602,1200.0
2019-01-31 13:40:00,308.44,308.54,308.35,308.4,3738.0,292.4222,292.517,292.3369,292.3843,3738.0
2019-01-31 13:45:00,308.2,308.4,308.09,308.32,2350.0,292.1947,292.3843,292.0904,292.3085,2350.0
2019-01-31 13:50:00,308.32,308.32,308.08,308.18,3673.0,292.3085,292.3085,292.0809,292.1757,3673.0
2019-01-31 13:55:00,308.1,308.11,308.04,308.1,1300.0,292.0999,292.1094,292.043,292.0999,1300.0
2019-01-31 14:00:00,308.18,308.23,308.02,308.18,3299.0,292.1757,292.2231,292.0241,292.1757,3299.0
2019-01-31 14:05:00,308.19,308.69,308.19,308.26,3788.0,292.1852,292.6593,292.1852,292.2516,3788.0
2019-01-31 14:10:00,308.26,308.46,308.13,308.29,3200.0,292.2516,292.4412,292.1283,292.28,3200.0
2019-01-31 14:15:00,308.41,308.53,308.28,308.53,2000.0,292.3938,292.5076,292.2706,292.5076,2000.0
2019-01-31 14:20:00,308.53,308.99,308.53,308.85,7240.0,292.5076,292.9437,292.5076,292.811,7240.0
2019-01-31 14:25:00,308.79,308.91,308.67,308.8,7127.0,292.7541,292.8678,292.6403,292.7635,7127.0
2019-01-31 14:30:00,308.88,309.25,308.88,309.25,7820.0,292.8394,293.1902,292.8394,293.1902,7820.0
2019-01-31 14:35:00,309.22,309.4,309.1,309.4,3777.0,293.1617,293.3324,293.048,293.3324,3777.0
2019-01-31 14:40:00,309.38,309.38,309.1,309.17,3567.0,293.3134,293.3134,293.048,293.1143,3567.0
2019-01-31 14:45:00,309.16,309.3,309.1,309.3,3831.0,293.1049,293.2376,293.048,293.2376,3831.0
2019-01-31 14:50:00,309.37,309.38,309.24,309.36,2900.0,293.3039,293.3134,293.1807,293.2945,2900.0
2019-01-31 14:55:00,309.32,309.41,308.99,308.99,2400.0,293.2565,293.3419,292.9437,292.9437,2400.0
2019-01-31 15:00:00,308.9,309.33,308.9,309.27,8323.0,292.8584,293.266,292.8584,293.2091,8323.0
2019-01-31 15:05:00,309.19,309.26,308.89,308.92,3057.0,293.1333,293.1997,292.8489,292.8773,3057.0
2019-01-31 15:10:00,308.95,308.96,308.36,308.42,4500.0,292.9058,292.9152,292.3464,292.4033,4500.0
2019-01-31 15:15:00,308.43,308.78,308.43,308.64,3977.0,292.4128,292.7446,292.4128,292.6119,3977.0
2019-01-31 15:20:00,308.73,308.82,308.64,308.82,3766.0,292.6972,292.7825,292.6119,292.7825,3766.0
2019-01-31 15:25:00,308.83,308.87,308.72,308.87,4247.0,292.792,292.8299,292.6877,292.8299,4247.0
2019-01-31 15:30:00,308.82,309.25,308.8,309.05,7441.0,292.7825,293.1902,292.7635,293.0006,7441.0
2019-01-31 15:35:00,309.12,309.12,308.89,308.91,7004.0,293.0669,293.0669,292.8489,292.8678,7004.0
2019-01-31 15:40:00,308.88,309.22,308.8,308.86,5500.0,292.8394,293.1617,292.7635,292.8204,5500.0
2019-01-31 15:45:00,308.81,309.06,308.66,308.66,10762.0,292.773,293.01,292.6308,292.6308,10762.0
2019-01-31 15:50:00,308.72,308.78,308.41,308.48,18595.0,292.6877,292.7446,292.3938,292.4602,18595.0
2019-01-31 15:55:00,308.51,309.27,308.5,309.0,61314.0,292.4886,293.2091,292.4791,292.9532,61314.0
2019-02-01 09:30:00,306.2,307.76,302.28,303.2,24655.0,290.2986,291.7776,286.5821,287.4544,24655.0
2019-02-01 09:35:00,302.36,303.87,299.8,300.19,34013.0,286.658,288.0896,284.2309,284.6007,34013.0
2019-02-01 09:40:00,300.88,303.56,300.46,303.56,13870.0,285.2548,287.7957,284.8567,287.7957,13870.0
2019-02-01 09:45:00,303.56,304.19,303.06,303.96,5250.0,287.7957,288.393,287.3216,288.1749,5250.0
2019-02-01 09:50:00,303.96,304.8,303.74,304.53,10458.0,288.1749,288.9713,287.9663,288.7153,10458.0
2019-02-01 09:55:00,304.62,304.71,302.96,303.89,6025.0,288.8006,288.8859,287.2268,288.1085,6025.0
2019-02-01 10:00:00,304.09,305.82,304.09,305.82,6394.0,288.2981,289.9383,288.2981,289.9383,6394.0
2019-02-01 10:05:00,305.82,306.24,305.55,306.01,2200.0,289.9383,290.3365,289.6823,290.1184,2200.0
2019-02-01 10:10:00,306.01,306.19,305.66,305.66,2962.0,290.1184,290.2891,289.7866,289.7866,2962.0
2019-02-01 10:15:00,305.61,306.19,305.6,306.09,5478.0,289.7392,290.2891,289.7297,290.1943,5478.0
2019-02-01 10:20:00,306.15,307.07,305.75,306.73,10217.0,290.2512,291.1234,289.8719,290.801,10217.0
2019-02-01 10:25:00,306.7,307.32,306.67,307.03,4350.0,290.7726,291.3604,290.7442,291.0855,4350.0
2019-02-01 10:30:00,307.15,307.74,307.04,307.42,13441.0,291.1992,291.7586,291.0949,291.4552,13441.0
2019-02-01 10:35:00,307.37,307.69,307.28,307.64,6494.0,291.4078,291.7112,291.3225,291.6638,6494.0
2019-02-01 10:40:00,307.63,308.29,307.48,308.29,6042.0,291.6543,292.28,291.5121,292.28,6042.0
2019-02-01 10:45:00,308.16,308.55,307.94,308.32,14598.0,292.1568,292.5265,291.9482,292.3085,14598.0
2019-02-01 10:50:00,308.12,308.77,308.12,308.29,4953.0,292.1189,292.7351,292.1189,292.28,4953.0
2019-02-01 10:55:00,308.17,308.24,307.74,307.84,2808.0,292.1663,292.2326,291.7586,291.8534,2808.0
2019-02-01 11:00:00,307.78,308.02,307.42,307.81,8203.0,291.7965,292.0241,291.4552,291.825,8203.0
2019-02-01 11:05:00,307.88,308.57,307.88,308.48,3860.0,291.8913,292.5455,291.8913,292.4602,3860.0
2019-02-01 11:10:00,308.48,309.09,308.43,309.08,6024.0,292.4602,293.0385,292.4128,293.029,6024.0
2019-02-01 11:15:00,309.02,309.27,308.97,309.13,7180.0,292.9721,293.2091,292.9247,293.0764,7180.0
2019-02-01 11:20:00,309.03,309.36,309.03,309.36,3540.0,292.9816,293.2945,292.9816,293.2945,3540.0
2019-02-01 11:25:00,309.14,309.6,309.11,309.47,7788.0,293.0859,293.522,293.0574,293.3988,7788.0
2019-02-01 11:30:00,309.37,309.51,309.15,309.44,11406.0,293.3039,293.4367,293.0954,293.3703,11406.0
2019-02-01 11:35:00,309.42,309.65,309.33,309.4,15201.0,293.3513,293.5694,293.266,293.3324,15201.0
2019-02-01 11:40:00,309.17,309.61,309.11,309.27,6638.0,293.1143,293.5315,293.0574,293.2091,6638.0
2019-02-01 11:45:00,309.21,309.58,309.19,309.46,7100.0,293.1523,293.503,293.1333,293.3893,7100.0
2019-02-01 11:50:00,309.33,309.49,308.97,309.01,11770.0,293.266,293.4177,292.9247,292.9626,11770.0
2019-02-01 11:55:00,309.11,309.42,308.95,309.23,2573.0,293.0574,293.3513,292.9058,293.1712,2573.0
2019-02-01 12:00:00,309.33,309.62,309.3,309.36,8291.0,293.266,293.541,293.2376,293.2945,8291.0
2019-02-01 12:05:00,309.5,309.63,309.27,309.57,7600.0,293.4272,293.5504,293.2091,293.4936,7600.0
2019-02-01 12:10:00,309.56,309.58,309.32,309.45,2100.0,293.4841,293.503,293.2565,293.3798,2100.0
2019-02-01 12:15:00,309.36,309.36,308.54,308.54,43949.0,293.2945,293.2945,292.517,292.517,43949.0
2019-02-01 12:20:00,308.44,308.47,306.05,306.05,15671.0,292.4222,292.4507,290.1564,290.1564,15671.0
2019-02-01 12:25:00,305.82,306.35,305.61,305.94,3571.0,289.9383,290.4408,289.7392,290.0521,3571.0
2019-02-01 12:30:00,305.93,306.3,305.65,306.04,5896.0,290.0426,290.3934,289.7771,290.1469,5896.0
2019-02-01 12:35:00,306.01,306.02,305.41,305.53,10300.0,290.1184,290.1279,289.5496,289.6634,10300.0
2019-02-01 12:40:00,305.39,306.74,305.3,306.56,63693.0,289.5306,290.8105,289.4453,290.6399,63693.0
2019-02-01 12:45:00,306.56,306.74,306.17,306.21,5170.0,290.6399,290.8105,290.2701,290.308,5170.0
2019-02-01 12:50:00,306.22,306.98,306.21,306.62,8683.0,290.3175,291.0381,290.308,290.6968,8683.0
2019-02-01 12:55:00,306.63,307.66,306.63,307.63,5210.0,290.7062,291.6827,290.7062,291.6543,5210.0
2019-02-01 13:00:00,307.65,307.7,307.29,307.57,4432.0,291.6733,291.7207,291.332,291.5974,4432.0
2019-02-01 13:05:00,307.5,307.7,307.24,307.69,3300.0,291.5311,291.7207,291.2846,291.7112,3300.0
2019-02-01 13:10:00,307.62,307.69,307.48,307.53,3700.0,291.6448,291.7112,291.5121,291.5595,3700.0
2019-02-01 13:15:00,307.46,307.46,306.79,306.94,6500.0,291.4931,291.4931,290.8579,291.0001,6500.0
2019-02-01 13:20:00,306.87,306.94,305.86,306.27,5841.0,290.9338,291.0001,289.9762,290.3649,5841.0
2019-02-01 13:25:00,306.35,306.69,306.18,306.44,5235.0,290.4408,290.7631,290.2796,290.5261,5235.0
2019-02-01 13:30:00,306.44,306.9,306.43,306.9,3929.0,290.5261,290.9622,290.5166,290.9622,3929.0
2019-02-01 13:35:00,306.89,306.89,306.69,306.8,6500.0,290.9527,290.9527,290.7631,290.8674,6500.0
2019-02-01 13:40:00,306.8,306.86,306.38,306.44,5400.0,290.8674,290.9243,290.4692,290.5261,5400.0
2019-02-01 13:45:00,306.44,306.44,305.91,306.02,11000.0,290.5261,290.5261,290.0236,290.1279,11000.0
2019-02-01 13:50:00,306.04,306.21,305.79,305.8,10100.0,290.1469,290.308,289.9099,289.9193,10100.0
2019-02-01 13:55:00,305.87,306.09,305.74,305.98,8456.0,289.9857,290.1943,289.8625,290.09,8456.0
2019-02-01 14:00:00,305.98,305.98,305.63,305.79,9725.0,290.09,290.09,289.7582,289.9099,9725.0
2019-02-01 14:05:00,305.87,306.8,305.87,306.67,6300.0,289.9857,290.8674,289.9857,290.7442,6300.0
2019-02-01 14:10:00,306.93,307.14,306.7,306.9,11386.0,290.9907,291.1898,290.7726,290.9622,11386.0
2019-02-01 14:15:00,306.9,306.94,306.4,306.49,6352.0,290.9622,291.0001,290.4882,290.5735,6352.0
2019-02-01 14:20:00,306.5,306.9,306.5,306.61,13030.0,290.583,290.9622,290.583,290.6873,13030.0
2019-02-01 14:25:00,306.61,307.44,306.61,307.44,4148.0,290.6873,291.4742,290.6873,291.4742,4148.0
2019-02-01 14:30:00,307.63,308.33,307.63,308.27,8400.0,291.6543,292.318,291.6543,292.2611,8400.0
2019-02-01 14:35:00,308.16,308.47,307.51,307.62,6662.0,292.1568,292.4507,291.5405,291.6448,6662.0
2019-02-01 14:40:00,307.52,307.61,306.19,306.49,11905.0,291.55,291.6353,290.2891,290.5735,11905.0
2019-02-01 14:45:00,306.54,306.54,306.07,306.07,4192.0,290.6209,290.6209,290.1753,290.1753,4192.0
2019-02-01 14:50:00,305.97,306.07,305.52,305.59,4186.0,290.0805,290.1753,289.6539,289.7202,4186.0
2019-02-01 14:55:00,305.59,306.19,305.59,305.98,3780.0,289.7202,290.2891,289.7202,290.09,3780.0
2019-02-01 15:00:00,306.0,306.35,305.54,306.06,6900.0,290.109,290.4408,289.6728,290.1658,6900.0
2019-02-01 15:05:00,306.06,306.27,305.93,305.93,4013.0,290.1658,290.3649,290.0426,290.0426,4013.0
2019-02-01 15:10:00,305.92,306.13,305.82,306.11,6326.0,290.0331,290.2322,289.9383,290.2132,6326.0
2019-02-01 15:15:00,306.11,306.28,305.86,305.87,7613.0,290.2132,290.3744,289.9762,289.9857,7613.0
2019-02-01 15:20:00,306.02,306.33,305.98,306.31,6153.0,290.1279,290.4218,290.09,290.4029,6153.0
2019-02-01 15:25:00,306.3,306.64,306.2,306.55,6921.0,290.3934,290.7157,290.2986,290.6304,6921.0
2019-02-01 15:30:00,306.59,306.8,306.47,306.47,8980.0,290.6683,290.8674,290.5545,290.5545,8980.0
2019-02-01 15:35:00,306.55,306.77,306.55,306.72,8740.0,290.6304,290.839,290.6304,290.7916,8740.0
2019-02-01 15:40:00,306.71,306.71,306.44,306.47,8146.0,290.7821,290.7821,290.5261,290.5545,8146.0
2019-02-01 15:45:00,306.53,306.79,306.44,306.59,9501.0,290.6114,290.8579,290.5261,290.6683,9501.0
2019-02-01 15:50:00,306.59,306.59,306.11,306.16,13709.0,290.6683,290.6683,290.2132,290.2606,13709.0
2019-02-01 15:55:00,306.11,307.0,306.04,306.31,60410.0,290.2132,291.057,290.1469,290.4029,60410.0
2019-02-04 09:30:00,306.28,308.98,305.53,308.98,7872.0,290.3744,292.9342,289.6634,292.9342,7872.0
2019-02-04 09:35:00,307.74,308.31,306.29,306.29,5663.0,291.7586,292.299,290.3839,290.3839,5663.0
2019-02-04 09:40:00,306.46,307.22,306.31,307.0,1941.0,290.5451,291.2656,290.4029,291.057,1941.0
2019-02-04 09:45:00,307.29,307.32,306.77,306.93,7198.0,291.332,291.3604,290.839,290.9907,7198.0
2019-02-04 09:50:00,306.93,307.12,306.2,306.28,7197.0,290.9907,291.1708,290.2986,290.3744,7197.0
2019-02-04 09:55:00,306.28,306.28,305.52,305.67,1950.0,290.3744,290.3744,289.6539,289.7961,1950.0
2019-02-04 10:00:00,305.55,305.55,304.35,304.35,6757.0,289.6823,289.6823,288.5446,288.5446,6757.0
2019-02-04 10:05:00,304.35,304.48,303.91,304.28,5680.0,288.5446,288.6679,288.1275,288.4783,5680.0
2019-02-04 10:10:00,304.25,304.31,303.72,304.06,6503.0,288.4498,288.5067,287.9474,288.2697,6503.0
2019-02-04 10:15:00,304.23,304.26,303.79,304.03,4625.0,288.4309,288.4593,288.0137,288.2413,4625.0
2019-02-04 10:20:00,304.03,304.03,303.43,303.92,4867.0,288.2413,288.2413,287.6724,288.137,4867.0
2019-02-04 10:25:00,303.64,303.74,303.11,303.11,2600.0,287.8715,287.9663,287.369,287.369,2600.0
2019-02-04 10:30:00,303.11,303.5,302.68,303.24,12739.0,287.369,287.7388,286.9614,287.4923,12739.0
2019-02-04 10:35:00,303.38,303.38,303.1,303.13,6081.0,287.625,287.625,287.3596,287.388,6081.0
2019-02-04 10:40:00,303.13,303.28,303.0,303.13,5186.0,287.388,287.5302,287.2647,287.388,5186.0
2019-02-04 10:45:00,303.04,303.45,302.84,303.25,8200.0,287.3027,287.6914,287.1131,287.5018,8200.0
2019-02-04 10:50:00,303.35,303.44,302.93,303.17,6122.0,287.5966,287.6819,287.1984,287.4259,6122.0
2019-02-04 10:55:00,303.13,303.26,303.0,303.25,3207.0,287.388,287.5112,287.2647,287.5018,3207.0
2019-02-04 11:00:00,303.46,303.86,303.37,303.71,3873.0,287.7009,288.0801,287.6155,287.9379,3873.0
2019-02-04 11:05:00,303.54,303.68,303.3,303.38,4700.0,287.7767,287.9094,287.5492,287.625,4700.0
2019-02-04 11:10:00,303.45,303.56,302.97,302.97,5100.0,287.6914,287.7957,287.2363,287.2363,5100.0
2019-02-04 11:15:00,302.97,303.0,302.66,302.96,5206.0,287.2363,287.2647,286.9424,287.2268,5206.0
2019-02-04 11:20:00,303.0,303.09,302.85,303.0,9143.0,287.2647,287.3501,287.1225,287.2647,9143.0
2019-02-04 11:25:00,302.99,303.12,302.83,303.12,4441.0,287.2553,287.3785,287.1036,287.3785,4441.0
2019-02-04 11:30:00,303.06,303.12,302.88,303.03,7300.0,287.3216,287.3785,287.151,287.2932,7300.0
2019-02-04 11:35:00,302.99,303.04,302.72,302.88,21477.0,287.2553,287.3027,286.9993,287.151,21477.0
2019-02-04 11:40:00,302.88,302.88,302.32,302.63,7006.0,287.151,287.151,286.6201,286.914,7006.0
2019-02-04 11:45:00,302.6,302.77,302.29,302.49,6524.0,286.8855,287.0467,286.5916,286.7812,6524.0
2019-02-04 11:50:00,302.49,302.75,301.89,301.97,9647.0,286.7812,287.0277,286.2124,286.2882,9647.0
2019-02-04 11:55:00,301.97,302.64,301.89,302.53,5266.0,286.2882,286.9234,286.2124,286.8192,5266.0
2019-02-04 12:00:00,302.63,302.7,302.45,302.49,2800.0,286.914,286.9803,286.7433,286.7812,2800.0
2019-02-04 12:05:00,302.44,302.65,302.35,302.65,4500.0,286.7338,286.9329,286.6485,286.9329,4500.0
2019-02-04 12:10:00,302.7,302.7,302.51,302.7,4702.0,286.9803,286.9803,286.8002,286.9803,4702.0
2019-02-04 12:15:00,302.69,302.78,302.66,302.74,4639.0,286.9708,287.0562,286.9424,287.0183,4639.0
2019-02-04 12:20:00,302.76,302.82,302.67,302.68,6860.0,287.0372,287.0941,286.9519,286.9614,6860.0
2019-02-04 12:25:00,302.73,302.73,302.62,302.63,4203.0,287.0088,287.0088,286.9045,286.914,4203.0
2019-02-04 12:30:00,302.63,302.9,302.59,302.74,6400.0,286.914,287.1699,286.876,287.0183,6400.0
2019-02-04 12:35:00,302.88,302.9,302.77,302.86,6335.0,287.151,287.1699,287.0467,287.132,6335.0
2019-02-04 12:40:00,302.85,302.98,302.78,302.91,6200.0,287.1225,287.2458,287.0562,287.1794,6200.0
2019-02-04 12:45:00,302.98,303.13,302.93,303.09,10205.0,287.2458,287.388,287.1984,287.3501,10205.0
2019-02-04 12:50:00,303.02,303.71,303.01,303.71,4535.0,287.2837,287.9379,287.2742,287.9379,4535.0
2019-02-04 12:55:00,303.92,304.01,303.89,304.0,6301.0,288.137,288.2223,288.1085,288.2128,6301.0
2019-02-04 13:00:00,303.99,303.99,303.79,303.98,4700.0,288.2033,288.2033,288.0137,288.1939,4700.0
2019-02-04 13:05:00,303.98,304.17,303.84,304.11,6758.0,288.1939,288.374,288.0611,288.3171,6758.0
2019-02-04 13:10:00,304.09,304.44,304.05,304.37,5198.0,288.2981,288.63,288.2602,288.5636,5198.0
2019-02-04 13:15:00,304.45,304.96,304.45,304.67,4600.0,288.6394,289.123,288.6394,288.848,4600.0
2019-02-04 13:20:00,304.71,304.71,304.25,304.25,6807.0,288.8859,288.8859,288.4498,288.4498,6807.0
2019-02-04 13:25:00,304.27,304.27,303.85,303.93,5293.0,288.4688,288.4688,288.0706,288.1465,5293.0
2019-02-04 13:30:00,304.05,304.08,303.78,303.78,3100.0,288.2602,288.2887,288.0042,288.0042,3100.0
2019-02-04 13:35:00,303.78,304.24,303.7,304.24,4319.0,288.0042,288.4404,287.9284,288.4404,4319.0
2019-02-04 13:40:00,304.24,304.45,304.17,304.38,4300.0,288.4404,288.6394,288.374,288.5731,4300.0
2019-02-04 13:45:00,304.48,304.53,304.29,304.46,5404.0,288.6679,288.7153,288.4878,288.6489,5404.0
2019-02-04 13:50:00,304.36,304.53,304.26,304.32,4661.0,288.5541,288.7153,288.4593,288.5162,4661.0
2019-02-04 13:55:00,304.32,304.47,304.31,304.33,4928.0,288.5162,288.6584,288.5067,288.5257,4928.0
2019-02-04 14:00:00,304.4,304.64,304.4,304.51,11440.0,288.592,288.8196,288.592,288.6963,11440.0
2019-02-04 14:05:00,304.56,304.56,304.39,304.48,6800.0,288.7437,288.7437,288.5826,288.6679,6800.0
2019-02-04 14:10:00,304.48,304.9,304.4,304.83,5787.0,288.6679,289.0661,288.592,288.9997,5787.0
2019-02-04 14:15:00,304.74,304.83,304.52,304.63,5606.0,288.9144,288.9997,288.7058,288.8101,5606.0
2019-02-04 14:20:00,304.46,304.66,304.45,304.6,4100.0,288.6489,288.8385,288.6394,288.7817,4100.0
2019-02-04 14:25:00,304.57,304.8,304.57,304.72,4002.0,288.7532,288.9713,288.7532,288.8954,4002.0
2019-02-04 14:30:00,304.77,304.83,304.64,304.8,5105.0,288.9428,288.9997,288.8196,288.9713,5105.0
2019-02-04 14:35:00,304.69,304.85,304.59,304.66,6121.0,288.867,289.0187,288.7722,288.8385,6121.0
2019-02-04 14:40:00,304.73,304.99,304.73,304.86,9945.0,288.9049,289.1514,288.9049,289.0282,9945.0
2019-02-04 14:45:00,304.86,305.23,304.86,305.06,6596.0,289.0282,289.3789,289.0282,289.2178,6596.0
2019-02-04 14:50:00,304.96,305.17,304.93,305.03,5850.0,289.123,289.3221,289.0945,289.1893,5850.0
2019-02-04 14:55:00,305.05,305.16,304.93,305.0,8944.0,289.2083,289.3126,289.0945,289.1609,8944.0
2019-02-04 15:00:00,304.99,304.99,304.84,304.84,6429.0,289.1514,289.1514,289.0092,289.0092,6429.0
2019-02-04 15:05:00,304.92,304.92,304.54,304.71,6939.0,289.085,289.085,288.7248,288.8859,6939.0
2019-02-04 15:10:00,304.65,304.9,304.57,304.9,3865.0,288.8291,289.0661,288.7532,289.0661,3865.0
2019-02-04 15:15:00,304.85,305.01,304.74,304.74,5600.0,289.0187,289.1704,288.9144,288.9144,5600.0
2019-02-04 15:20:00,304.78,304.78,304.47,304.52,5587.0,288.9523,288.9523,288.6584,288.7058,5587.0
2019-02-04 15:25:00,304.53,304.79,304.53,304.58,4800.0,288.7153,288.9618,288.7153,288.7627,4800.0
2019-02-04 15:30:00,304.57,304.57,304.16,304.45,5099.0,288.7532,288.7532,288.3645,288.6394,5099.0
2019-02-04 15:35:00,304.41,304.42,304.18,304.25,5750.0,288.6015,288.611,288.3835,288.4498,5750.0
2019-02-04 15:40:00,304.26,304.68,304.2,304.68,5676.0,288.4593,288.8575,288.4024,288.8575,5676.0
2019-02-04 15:45:00,304.8,305.2,304.66,305.11,14074.0,288.9713,289.3505,288.8385,289.2652,14074.0
2019-02-04 15:50:00,305.11,305.78,305.04,305.66,14018.0,289.2652,289.9004,289.1988,289.7866,14018.0
2019-02-04 15:55:00,305.59,306.06,305.5,305.96,28123.0,289.7202,290.1658,289.6349,290.071,28123.0
2019-02-05 09:30:00,307.0,308.07,306.54,307.84,8620.0,291.057,292.0715,290.6209,291.8534,8620.0
2019-02-05 09:35:00,308.46,308.46,307.42,307.7,3425.0,292.4412,292.4412,291.4552,291.7207,3425.0
2019-02-05 09:40:00,307.74,308.05,306.81,307.41,2720.0,291.7586,292.0525,290.8769,291.4457,2720.0
2019-02-05 09:45:00,307.31,307.31,306.29,306.34,3220.0,291.3509,291.3509,290.3839,290.4313,3220.0
2019-02-05 09:50:00,306.65,307.46,306.37,307.04,3927.0,290.7252,291.4931,290.4597,291.0949,3927.0
2019-02-05 09:55:00,307.3,307.34,306.81,306.81,9650.0,291.3414,291.3794,290.8769,290.8769,9650.0
2019-02-05 10:00:00,306.85,307.25,306.69,306.92,5584.0,290.9148,291.294,290.7631,290.9812,5584.0
2019-02-05 10:05:00,306.92,307.35,306.56,306.56,17265.0,290.9812,291.3888,290.6399,290.6399,17265.0
2019-02-05 10:10:00,306.6,307.12,306.33,306.78,6245.0,290.6778,291.1708,290.4218,290.8484,6245.0
2019-02-05 10:15:00,306.86,307.43,306.58,307.32,3852.0,290.9243,291.4647,290.6588,291.3604,3852.0
2019-02-05 10:20:00,307.5,307.55,306.71,306.99,4637.0,291.5311,291.5785,290.7821,291.0475,4637.0
2019-02-05 10:25:00,306.65,307.13,306.59,306.77,7534.0,290.7252,291.1803,290.6683,290.839,7534.0
2019-02-05 10:30:00,306.77,306.77,306.39,306.39,5268.0,290.839,290.839,290.4787,290.4787,5268.0
2019-02-05 10:35:00,306.42,306.74,306.41,306.65,3728.0,290.5071,290.8105,290.4977,290.7252,3728.0
2019-02-05 10:40:00,306.8,307.13,306.6,307.13,3679.0,290.8674,291.1803,290.6778,291.1803,3679.0
2019-02-05 10:45:00,307.24,307.42,307.06,307.29,2238.0,291.2846,291.4552,291.1139,291.332,2238.0
2019-02-05 10:50:00,307.28,307.28,306.92,307.13,4505.0,291.3225,291.3225,290.9812,291.1803,4505.0
2019-02-05 10:55:00,307.16,307.28,306.91,306.91,6672.0,291.2087,291.3225,290.9717,290.9717,6672.0
2019-02-05 11:00:00,306.78,306.94,306.59,306.64,5086.0,290.8484,291.0001,290.6683,290.7157,5086.0
2019-02-05 11:05:00,306.55,306.56,306.37,306.47,2070.0,290.6304,290.6399,290.4597,290.5545,2070.0
2019-02-05 11:10:00,306.38,306.49,306.27,306.39,9430.0,290.4692,290.5735,290.3649,290.4787,9430.0
2019-02-05 11:15:00,306.4,306.57,306.26,306.45,5700.0,290.4882,290.6494,290.3555,290.5356,5700.0
2019-02-05 11:20:00,306.56,306.6,306.41,306.51,36554.0,290.6399,290.6778,290.4977,290.5925,36554.0
2019-02-05 11:25:00,306.53,307.13,306.43,306.86,8471.0,290.6114,291.1803,290.5166,290.9243,8471.0
2019-02-05 11:30:00,306.86,306.86,306.34,306.52,6802.0,290.9243,290.9243,290.4313,290.602,6802.0
2019-02-05 11:35:00,306.47,306.75,306.47,306.65,3907.0,290.5545,290.82,290.5545,290.7252,3907.0
2019-02-05 11:40:00,306.66,307.11,306.65,307.05,3805.0,290.7347,291.1613,290.7252,291.1044,3805.0
2019-02-05 11:45:00,307.01,307.02,306.5,306.5,2155.0,291.0665,291.076,290.583,290.583,2155.0
2019-02-05 11:50:00,306.49,306.57,306.34,306.47,1950.0,290.5735,290.6494,290.4313,290.5545,1950.0
2019-02-05 11:55:00,306.62,306.97,306.54,306.86,4350.0,290.6968,291.0286,290.6209,290.9243,4350.0
2019-02-05 12:00:00,306.98,307.06,306.77,306.94,2962.0,291.0381,291.1139,290.839,291.0001,2962.0
2019-02-05 12:05:00,306.89,306.89,306.49,306.61,3700.0,290.9527,290.9527,290.5735,290.6873,3700.0
2019-02-05 12:10:00,306.57,306.71,306.55,306.55,1700.0,290.6494,290.7821,290.6304,290.6304,1700.0
2019-02-05 12:15:00,306.54,306.71,306.15,306.18,27768.0,290.6209,290.7821,290.2512,290.2796,27768.0
2019-02-05 12:20:00,306.09,306.16,305.64,305.74,17258.0,290.1943,290.2606,289.7677,289.8625,17258.0
2019-02-05 12:25:00,305.74,305.77,305.35,305.48,8257.0,289.8625,289.8909,289.4927,289.616,8257.0
2019-02-05 12:30:00,305.48,305.68,305.08,305.68,4400.0,289.616,289.8056,289.2367,289.8056,4400.0
2019-02-05 12:35:00,305.94,306.19,305.92,306.19,1900.0,290.0521,290.2891,290.0331,290.2891,1900.0
2019-02-05 12:40:00,306.16,306.27,305.94,305.96,4409.0,290.2606,290.3649,290.0521,290.071,4409.0
2019-02-05 12:45:00,305.96,305.96,305.38,305.38,3413.0,290.071,290.071,289.5212,289.5212,3413.0
2019-02-05 12:50:00,305.45,305.61,305.21,305.22,5610.0,289.5875,289.7392,289.36,289.3695,5610.0
2019-02-05 12:55:00,305.19,305.43,305.04,305.43,6607.0,289.341,289.5686,289.1988,289.5686,6607.0
2019-02-05 13:00:00,305.51,305.9,305.05,305.06,6849.0,289.6444,290.0141,289.2083,289.2178,6849.0
2019-02-05 13:05:00,305.06,305.36,305.03,305.09,5100.0,289.2178,289.5022,289.1893,289.2462,5100.0
2019-02-05 13:10:00,305.09,305.23,304.82,305.23,6647.0,289.2462,289.3789,288.9902,289.3789,6647.0
2019-02-05 13:15:00,305.26,305.34,304.55,304.66,5648.0,289.4074,289.4832,288.7343,288.8385,5648.0
2019-02-05 13:20:00,304.66,304.77,304.49,304.62,2725.0,288.8385,288.9428,288.6774,288.8006,2725.0
2019-02-05 13:25:00,304.62,304.67,304.42,304.47,2347.0,288.8006,288.848,288.611,288.6584,2347.0
2019-02-05 13:30:00,304.57,304.74,304.5,304.55,2134.0,288.7532,288.9144,288.6869,288.7343,2134.0
2019-02-05 13:35:00,304.72,304.77,304.36,304.36,2839.0,288.8954,288.9428,288.5541,288.5541,2839.0
2019-02-05 13:40:00,304.36,304.51,303.86,304.5,4172.0,288.5541,288.6963,288.0801,288.6869,4172.0
2019-02-05 13:45:00,304.44,304.45,303.96,304.17,5648.0,288.63,288.6394,288.1749,288.374,5648.0
2019-02-05 13:50:00,304.24,304.46,304.17,304.33,6997.0,288.4404,288.6489,288.374,288.5257,6997.0
2019-02-05 13:55:00,304.37,304.76,304.37,304.45,9585.0,288.5636,288.9334,288.5636,288.6394,9585.0
2019-02-05 14:00:00,304.46,305.14,304.38,305.1,8458.0,288.6489,289.2936,288.5731,289.2557,8458.0
2019-02-05 14:05:00,305.02,305.26,304.87,304.87,4934.0,289.1798,289.4074,289.0376,289.0376,4934.0
2019-02-05 14:10:00,304.86,304.94,304.68,304.94,3726.0,289.0282,289.104,288.8575,289.104,3726.0
2019-02-05 14:15:00,305.02,305.37,304.87,305.35,4828.0,289.1798,289.5117,289.0376,289.4927,4828.0
2019-02-05 14:20:00,305.35,305.35,304.89,305.15,3626.0,289.4927,289.4927,289.0566,289.3031,3626.0
2019-02-05 14:25:00,305.56,305.68,305.39,305.4,2305.0,289.6918,289.8056,289.5306,289.5401,2305.0
2019-02-05 14:30:00,305.37,305.45,304.9,304.97,4400.0,289.5117,289.5875,289.0661,289.1324,4400.0
2019-02-05 14:35:00,304.94,305.26,304.88,305.05,6137.0,289.104,289.4074,289.0471,289.2083,6137.0
2019-02-05 14:40:00,304.96,305.34,304.94,305.2,6633.0,289.123,289.4832,289.104,289.3505,6633.0
2019-02-05 14:45:00,305.26,305.28,304.85,305.0,6001.0,289.4074,289.4263,289.0187,289.1609,6001.0
2019-02-05 14:50:00,304.91,305.23,304.91,305.04,5096.0,289.0756,289.3789,289.0756,289.1988,5096.0
2019-02-05 14:55:00,305.04,305.25,305.04,305.11,3796.0,289.1988,289.3979,289.1988,289.2652,3796.0
2019-02-05 15:00:00,305.2,305.25,304.97,305.11,8294.0,289.3505,289.3979,289.1324,289.2652,8294.0
2019-02-05 15:05:00,305.07,305.13,304.99,305.13,11065.0,289.2273,289.2841,289.1514,289.2841,11065.0
2019-02-05 15:10:00,305.1,305.1,304.62,304.68,10519.0,289.2557,289.2557,288.8006,288.8575,10519.0
2019-02-05 15:15:00,304.61,304.61,303.97,304.41,9551.0,288.7911,288.7911,288.1844,288.6015,9551.0
2019-02-05 15:20:00,304.4,304.52,304.15,304.47,30149.0,288.592,288.7058,288.355,288.6584,30149.0
2019-02-05 15:25:00,304.53,304.86,304.27,304.44,10699.0,288.7153,289.0282,288.4688,288.63,10699.0
2019-02-05 15:30:00,304.44,305.0,304.44,304.99,7383.0,288.63,289.1609,288.63,289.1514,7383.0
2019-02-05 15:35:00,304.94,305.38,304.8,305.19,30326.0,289.104,289.5212,288.9713,289.341,30326.0
2019-02-05 15:40:00,305.21,305.33,305.09,305.14,10126.0,289.36,289.4737,289.2462,289.2936,10126.0
2019-02-05 15:45:00,305.15,305.21,304.64,304.68,10168.0,289.3031,289.36,288.8196,288.8575,10168.0
2019-02-05 15:50:00,304.63,304.68,304.12,304.12,30235.0,288.8101,288.8575,288.3266,288.3266,30235.0
2019-02-05 15:55:00,304.13,304.24,303.12,303.72,64096.0,288.3361,288.4404,287.3785,287.9474,64096.0
2019-02-06 09:30:00,298.29,303.33,298.0,299.51,22671.0,282.7993,287.5776,282.5244,283.956,22671.0
2019-02-06 09:35:00,299.31,299.74,296.6,297.78,18069.0,283.7664,284.174,281.1971,282.3158,18069.0
2019-02-06 09:40:00,297.86,297.86,295.33,295.34,24238.0,282.3917,282.3917,279.9931,280.0025,24238.0
2019-02-06 09:45:00,295.56,295.72,291.61,294.51,44531.0,280.2111,280.3628,276.4662,279.2156,44531.0
2019-02-06 09:50:00,295.44,299.0,295.3,297.82,26333.0,280.0974,283.4725,279.9646,282.3538,26333.0
2019-02-06 09:55:00,297.37,298.62,296.78,296.97,19068.0,281.9271,283.1122,281.3678,281.5479,19068.0
2019-02-06 10:00:00,297.16,297.48,295.52,296.55,21742.0,281.728,282.0314,280.1732,281.1497,21742.0
2019-02-06 10:05:00,296.63,297.55,296.3,296.3,14943.0,281.2256,282.0978,280.9127,280.9127,14943.0
2019-02-06 10:10:00,296.5,296.92,295.55,295.92,14141.0,281.1023,281.5005,280.2016,280.5524,14141.0
2019-02-06 10:15:00,296.0,296.55,295.72,296.34,11008.0,280.6283,281.1497,280.3628,280.9506,11008.0
2019-02-06 10:20:00,296.38,297.83,296.37,297.6,9582.0,280.9885,282.3632,280.9791,282.1452,9582.0
2019-02-06 10:25:00,297.6,297.72,296.43,296.43,11179.0,282.1452,282.2589,281.0359,281.0359,11179.0
2019-02-06 10:30:00,296.64,296.79,296.25,296.32,11814.0,281.235,281.3772,280.8653,280.9317,11814.0
2019-02-06 10:35:00,296.24,296.24,295.83,295.91,13919.0,280.8558,280.8558,280.4671,280.5429,13919.0
2019-02-06 10:40:00,295.88,296.18,295.61,295.89,13683.0,280.5145,280.7989,280.2585,280.524,13683.0
2019-02-06 10:45:00,296.01,296.16,295.59,295.59,17059.0,280.6378,280.78,280.2396,280.2396,17059.0
2019-02-06 10:50:00,295.59,297.11,295.59,297.03,17163.0,280.2396,281.6806,280.2396,281.6048,17163.0
2019-02-06 10:55:00,297.03,297.51,296.44,296.71,8828.0,281.6048,282.0599,281.0454,281.3014,8828.0
2019-02-06 11:00:00,296.58,297.1,296.37,296.72,12995.0,281.1782,281.6711,280.9791,281.3109,12995.0
2019-02-06 11:05:00,297.03,299.74,297.03,299.35,11075.0,281.6048,284.174,281.6048,283.8043,11075.0
2019-02-06 11:10:00,299.34,299.97,299.21,299.51,8426.0,283.7948,284.3921,283.6716,283.956,8426.0
2019-02-06 11:15:00,299.54,299.95,298.59,298.81,11679.0,283.9844,284.3731,283.0838,283.2923,11679.0
2019-02-06 11:20:00,298.72,299.95,298.36,299.44,10353.0,283.207,284.3731,282.8657,283.8896,10353.0
2019-02-06 11:25:00,299.44,299.47,298.09,298.09,7099.0,283.8896,283.9181,282.6097,282.6097,7099.0
2019-02-06 11:30:00,298.27,298.92,298.07,298.76,9650.0,282.7804,283.3966,282.5908,283.2449,9650.0
2019-02-06 11:35:00,298.97,299.54,298.96,299.02,5200.0,283.444,283.9844,283.4346,283.4914,5200.0
2019-02-06 11:40:00,299.32,299.45,298.86,299.17,4407.0,283.7759,283.8991,283.3397,283.6336,4407.0
2019-02-06 11:45:00,299.24,299.81,299.13,299.55,6330.0,283.7,284.2404,283.5957,283.9939,6330.0
2019-02-06 11:50:00,299.48,300.31,299.47,299.81,10865.0,283.9275,284.7144,283.9181,284.2404,10865.0
2019-02-06 11:55:00,299.75,300.33,299.48,300.33,8402.0,284.1835,284.7334,283.9275,284.7334,8402.0
2019-02-06 12:00:00,300.35,300.76,299.98,300.6,7500.0,284.7524,285.1411,284.4016,284.9894,7500.0
2019-02-06 12:05:00,300.6,300.72,300.21,300.72,6831.0,284.9894,285.1032,284.6196,285.1032,6831.0
2019-02-06 12:10:00,300.73,301.27,300.72,300.72,10287.0,285.1126,285.6246,285.1032,285.1032,10287.0
2019-02-06 12:15:00,300.72,301.07,300.42,301.07,6150.0,285.1032,285.435,284.8187,285.435,6150.0
2019-02-06 12:20:00,301.22,301.44,301.01,301.25,4100.0,285.5772,285.7858,285.3781,285.6056,4100.0
2019-02-06 12:25:00,301.49,302.0,301.45,301.92,3019.0,285.8332,286.3167,285.7952,286.2408,3019.0
2019-02-06 12:30:00,301.92,301.99,301.57,301.67,3346.0,286.2408,286.3072,285.909,286.0038,3346.0
2019-02-06 12:35:00,301.54,302.08,301.49,302.08,5859.0,285.8806,286.3925,285.8332,286.3925,5859.0
2019-02-06 12:40:00,302.04,302.98,301.93,302.62,7700.0,286.3546,287.2458,286.2503,286.9045,7700.0
2019-02-06 12:45:00,302.75,303.05,302.49,302.98,4300.0,287.0277,287.3122,286.7812,287.2458,4300.0
2019-02-06 12:50:00,302.91,302.97,302.61,302.88,6002.0,287.1794,287.2363,286.895,287.151,6002.0
2019-02-06 12:55:00,302.88,302.88,302.17,302.53,6200.0,287.151,287.151,286.4779,286.8192,6200.0
2019-02-06 13:00:00,302.79,302.86,302.34,302.34,3800.0,287.0657,287.132,286.639,286.639,3800.0
2019-02-06 13:05:00,302.41,302.87,302.3,302.87,3621.0,286.7054,287.1415,286.6011,287.1415,3621.0
2019-02-06 13:10:00,302.75,302.99,302.74,302.74,2600.0,287.0277,287.2553,287.0183,287.0183,2600.0
2019-02-06 13:15:00,302.86,303.44,302.74,303.34,8154.0,287.132,287.6819,287.0183,287.5871,8154.0
2019-02-06 13:20:00,303.39,304.0,303.11,303.12,6056.0,287.6345,288.2128,287.369,287.3785,6056.0
2019-02-06 13:25:00,303.34,303.5,303.21,303.46,2400.0,287.5871,287.7388,287.4638,287.7009,2400.0
2019-02-06 13:30:00,303.21,303.35,302.41,302.67,13163.0,287.4638,287.5966,286.7054,286.9519,13163.0
2019-02-06 13:35:00,302.78,302.78,302.27,302.27,5100.0,287.0562,287.0562,286.5727,286.5727,5100.0
2019-02-06 13:40:00,302.45,302.45,301.38,301.43,7600.0,286.7433,286.7433,285.7289,285.7763,7600.0
2019-02-06 13:45:00,301.47,301.54,300.91,300.94,6801.0,285.8142,285.8806,285.2833,285.3117,6801.0
2019-02-06 13:50:00,300.94,302.23,300.87,302.2,12557.0,285.3117,286.5347,285.2454,286.5063,12557.0
2019-02-06 13:55:00,301.92,302.16,301.46,301.56,9410.0,286.2408,286.4684,285.8047,285.8995,9410.0
2019-02-06 14:00:00,301.57,302.03,301.57,301.84,5650.0,285.909,286.3451,285.909,286.165,5650.0
2019-02-06 14:05:00,301.79,301.84,301.02,301.15,11318.0,286.1176,286.165,285.3876,285.5108,11318.0
2019-02-06 14:10:00,301.18,301.18,300.87,300.87,3294.0,285.5393,285.5393,285.2454,285.2454,3294.0
2019-02-06 14:15:00,300.59,300.92,300.59,300.79,6777.0,284.9799,285.2928,284.9799,285.1695,6777.0
2019-02-06 14:20:00,300.81,300.85,300.55,300.65,6200.0,285.1885,285.2264,284.942,285.0368,6200.0
2019-02-06 14:25:00,300.56,300.61,300.07,300.43,4780.0,284.9515,284.9989,284.4869,284.8282,4780.0
2019-02-06 14:30:00,300.44,300.5,299.9,300.19,4707.0,284.8377,284.8946,284.3257,284.6007,4707.0
2019-02-06 14:35:00,300.19,300.62,300.19,300.53,5500.0,284.6007,285.0083,284.6007,284.923,5500.0
2019-02-06 14:40:00,300.53,301.06,300.42,301.06,5000.0,284.923,285.4255,284.8187,285.4255,5000.0
2019-02-06 14:45:00,301.07,301.85,301.06,301.75,4900.0,285.435,286.1745,285.4255,286.0797,4900.0
2019-02-06 14:50:00,301.79,302.85,301.75,302.43,14721.0,286.1176,287.1225,286.0797,286.7244,14721.0
2019-02-06 14:55:00,302.43,302.46,302.0,302.0,3388.0,286.7244,286.7528,286.3167,286.3167,3388.0
2019-02-06 15:00:00,301.97,302.06,301.75,301.75,4800.0,286.2882,286.3736,286.0797,286.0797,4800.0
2019-02-06 15:05:00,301.72,301.74,300.86,301.44,9238.0,286.0512,286.0702,285.2359,285.7858,9238.0
2019-02-06 15:10:00,301.46,301.74,301.19,301.74,6480.0,285.8047,286.0702,285.5487,286.0702,6480.0
2019-02-06 15:15:00,301.86,302.08,301.42,301.42,6644.0,286.184,286.3925,285.7668,285.7668,6644.0
2019-02-06 15:20:00,301.49,301.75,301.45,301.75,9100.0,285.8332,286.0797,285.7952,286.0797,9100.0
2019-02-06 15:25:00,301.73,301.86,301.44,301.47,6764.0,286.0607,286.184,285.7858,285.8142,6764.0
2019-02-06 15:30:00,301.52,301.8,301.4,301.41,10319.0,285.8616,286.1271,285.7478,285.7573,10319.0
2019-02-06 15:35:00,301.37,301.72,301.34,301.53,10309.0,285.7194,286.0512,285.691,285.8711,10309.0
2019-02-06 15:40:00,301.54,301.62,301.25,301.62,10005.0,285.8806,285.9564,285.6056,285.9564,10005.0
2019-02-06 15:45:00,301.54,301.66,301.22,301.39,14137.0,285.8806,285.9943,285.5772,285.7384,14137.0
2019-02-06 15:50:00,301.4,301.55,301.2,301.37,15796.0,285.7478,285.8901,285.5582,285.7194,15796.0
2019-02-06 15:55:00,301.27,302.14,301.21,301.92,29388.0,285.6246,286.4494,285.5677,286.2408,29388.0
2019-02-07 09:30:00,300.57,302.08,299.98,301.49,20728.0,284.9609,286.3925,284.4016,285.8332,20728.0
2019-02-07 09:35:00,301.06,301.64,300.75,301.63,11708.0,285.4255,285.9754,285.1316,285.9659,11708.0
2019-02-07 09:40:00,301.66,303.48,301.36,303.48,10450.0,285.9943,287.7198,285.7099,287.7198,10450.0
2019-02-07 09:45:00,303.11,303.46,302.65,303.06,8579.0,287.369,287.7009,286.9329,287.3216,8579.0
2019-02-07 09:50:00,303.26,303.62,302.95,303.24,8230.0,287.5112,287.8526,287.2173,287.4923,8230.0
2019-02-07 09:55:00,303.11,303.22,301.98,302.0,3326.0,287.369,287.4733,286.2977,286.3167,3326.0
2019-02-07 10:00:00,302.16,302.34,301.87,302.15,6943.0,286.4684,286.639,286.1934,286.4589,6943.0
2019-02-07 10:05:00,301.93,302.18,300.83,301.34,10073.0,286.2503,286.4873,285.2074,285.691,10073.0
2019-02-07 10:10:00,301.61,302.38,301.6,302.14,14191.0,285.9469,286.6769,285.9375,286.4494,14191.0
2019-02-07 10:15:00,302.34,302.38,301.92,301.98,6704.0,286.639,286.6769,286.2408,286.2977,6704.0
2019-02-07 10:20:00,301.79,303.65,301.79,303.65,4232.0,286.1176,287.881,286.1176,287.881,4232.0
2019-02-07 10:25:00,303.48,303.87,303.35,303.49,5088.0,287.7198,288.0896,287.5966,287.7293,5088.0
2019-02-07 10:30:00,303.61,303.85,303.15,303.85,7311.0,287.8431,288.0706,287.407,288.0706,7311.0
2019-02-07 10:35:00,303.85,303.85,303.34,303.34,3853.0,288.0706,288.0706,287.5871,287.5871,3853.0
2019-02-07 10:40:00,303.5,304.88,303.5,304.69,26634.0,287.7388,289.0471,287.7388,288.867,26634.0
2019-02-07 10:45:00,304.68,305.43,304.68,305.1,7358.0,288.8575,289.5686,288.8575,289.2557,7358.0
2019-02-07 10:50:00,304.82,304.91,302.99,303.78,7611.0,288.9902,289.0756,287.2553,288.0042,7611.0
2019-02-07 10:55:00,303.79,304.06,303.55,303.91,9518.0,288.0137,288.2697,287.7862,288.1275,9518.0
2019-02-07 11:00:00,303.82,303.82,303.42,303.57,5857.0,288.0422,288.0422,287.6629,287.8051,5857.0
2019-02-07 11:05:00,303.43,303.43,302.77,302.77,6403.0,287.6724,287.6724,287.0467,287.0467,6403.0
2019-02-07 11:10:00,302.79,303.07,302.79,302.83,5198.0,287.0657,287.3311,287.0657,287.1036,5198.0
2019-02-07 11:15:00,302.97,303.12,302.36,302.53,7557.0,287.2363,287.3785,286.658,286.8192,7557.0
2019-02-07 11:20:00,302.45,302.71,302.19,302.35,5019.0,286.7433,286.9898,286.4968,286.6485,5019.0
2019-02-07 11:25:00,302.28,302.65,302.23,302.43,3326.0,286.5821,286.9329,286.5347,286.7244,3326.0
2019-02-07 11:30:00,302.44,302.44,301.58,301.61,6575.0,286.7338,286.7338,285.9185,285.9469,6575.0
2019-02-07 11:35:00,301.68,301.89,301.16,301.31,12847.0,286.0133,286.2124,285.5203,285.6625,12847.0
2019-02-07 11:40:00,301.35,301.87,301.23,301.79,4000.0,285.7004,286.1934,285.5867,286.1176,4000.0
2019-02-07 11:45:00,301.87,301.96,301.56,301.56,4957.0,286.1934,286.2788,285.8995,285.8995,4957.0
2019-02-07 11:50:00,301.55,301.87,301.3,301.63,5396.0,285.8901,286.1934,285.653,285.9659,5396.0
2019-02-07 11:55:00,301.53,301.87,301.51,301.55,6100.0,285.8711,286.1934,285.8521,285.8901,6100.0
2019-02-07 12:00:00,301.6,301.71,301.2,301.29,5666.0,285.9375,286.0417,285.5582,285.6436,5666.0
2019-02-07 12:05:00,301.38,301.79,301.35,301.71,6389.0,285.7289,286.1176,285.7004,286.0417,6389.0
2019-02-07 12:10:00,301.65,301.84,301.6,301.77,2900.0,285.9849,286.165,285.9375,286.0986,2900.0
2019-02-07 12:15:00,301.7,301.7,301.44,301.6,3410.0,286.0323,286.0323,285.7858,285.9375,3410.0
2019-02-07 12:20:00,301.68,302.02,301.66,302.0,4194.0,286.0133,286.3356,285.9943,286.3167,4194.0
2019-02-07 12:25:00,302.0,302.1,301.73,301.73,6601.0,286.3167,286.4115,286.0607,286.0607,6601.0
2019-02-07 12:30:00,301.78,301.87,301.7,301.87,2504.0,286.1081,286.1934,286.0323,286.1934,2504.0
2019-02-07 12:35:00,301.69,301.83,301.63,301.76,3961.0,286.0228,286.1555,285.9659,286.0891,3961.0
2019-02-07 12:40:00,301.85,301.85,301.6,301.65,3000.0,286.1745,286.1745,285.9375,285.9849,3000.0
2019-02-07 12:45:00,301.58,301.71,301.35,301.66,6181.0,285.9185,286.0417,285.7004,285.9943,6181.0
2019-02-07 12:50:00,301.5,301.75,301.48,301.49,2762.0,285.8426,286.0797,285.8237,285.8332,2762.0
2019-02-07 12:55:00,301.5,301.66,301.5,301.54,2211.0,285.8426,285.9943,285.8426,285.8806,2211.0
2019-02-07 13:00:00,301.54,302.04,301.51,302.04,5378.0,285.8806,286.3546,285.8521,286.3546,5378.0
2019-02-07 13:05:00,302.15,302.51,302.15,302.32,6291.0,286.4589,286.8002,286.4589,286.6201,6291.0
2019-02-07 13:10:00,302.44,302.69,302.38,302.55,4536.0,286.7338,286.9708,286.6769,286.8381,4536.0
2019-02-07 13:15:00,302.63,302.75,302.2,302.2,3450.0,286.914,287.0277,286.5063,286.5063,3450.0
2019-02-07 13:20:00,302.31,302.4,302.2,302.36,2961.0,286.6106,286.6959,286.5063,286.658,2961.0
2019-02-07 13:25:00,302.37,302.47,301.96,301.96,5279.0,286.6675,286.7623,286.2788,286.2788,5279.0
2019-02-07 13:30:00,302.12,302.28,302.0,302.0,5417.0,286.4304,286.5821,286.3167,286.3167,5417.0
2019-02-07 13:35:00,302.06,302.31,302.0,302.09,3149.0,286.3736,286.6106,286.3167,286.402,3149.0
2019-02-07 13:40:00,302.09,302.2,301.91,301.91,4100.0,286.402,286.5063,286.2314,286.2314,4100.0
2019-02-07 13:45:00,301.92,302.04,301.78,301.91,5013.0,286.2408,286.3546,286.1081,286.2314,5013.0
2019-02-07 13:50:00,301.98,302.32,301.88,302.31,3274.0,286.2977,286.6201,286.2029,286.6106,3274.0
2019-02-07 13:55:00,302.29,302.46,302.15,302.38,4100.0,286.5916,286.7528,286.4589,286.6769,4100.0
2019-02-07 14:00:00,302.38,302.47,302.25,302.36,3497.0,286.6769,286.7623,286.5537,286.658,3497.0
2019-02-07 14:05:00,302.36,302.61,302.33,302.33,5921.0,286.658,286.895,286.6295,286.6295,5921.0
2019-02-07 14:10:00,302.41,302.45,302.06,302.06,3048.0,286.7054,286.7433,286.3736,286.3736,3048.0
2019-02-07 14:15:00,302.04,302.1,301.58,301.72,6076.0,286.3546,286.4115,285.9185,286.0512,6076.0
2019-02-07 14:20:00,301.74,302.08,301.71,301.96,2812.0,286.0702,286.3925,286.0417,286.2788,2812.0
2019-02-07 14:25:00,302.13,302.29,301.95,302.29,3990.0,286.4399,286.5916,286.2693,286.5916,3990.0
2019-02-07 14:30:00,302.5,302.86,302.5,302.74,5289.0,286.7907,287.132,286.7907,287.0183,5289.0
2019-02-07 14:35:00,302.75,302.91,302.54,302.58,3950.0,287.0277,287.1794,286.8286,286.8666,3950.0
2019-02-07 14:40:00,302.42,302.43,302.22,302.28,2620.0,286.7149,286.7244,286.5253,286.5821,2620.0
2019-02-07 14:45:00,302.36,302.43,302.14,302.2,3988.0,286.658,286.7244,286.4494,286.5063,3988.0
2019-02-07 14:50:00,302.21,302.36,302.12,302.28,9087.0,286.5158,286.658,286.4304,286.5821,9087.0
2019-02-07 14:55:00,302.23,302.28,302.08,302.13,4592.0,286.5347,286.5821,286.3925,286.4399,4592.0
2019-02-07 15:00:00,302.12,302.27,301.73,301.73,6938.0,286.4304,286.5727,286.0607,286.0607,6938.0
2019-02-07 15:05:00,301.64,301.93,301.42,301.88,3500.0,285.9754,286.2503,285.7668,286.2029,3500.0
2019-02-07 15:10:00,301.92,302.01,301.79,301.94,5648.0,286.2408,286.3262,286.1176,286.2598,5648.0
2019-02-07 15:15:00,302.05,302.25,301.96,302.06,5424.0,286.3641,286.5537,286.2788,286.3736,5424.0
2019-02-07 15:20:00,302.17,302.44,302.08,302.44,4413.0,286.4779,286.7338,286.3925,286.7338,4413.0
2019-02-07 15:25:00,302.56,302.85,302.43,302.85,11100.0,286.8476,287.1225,286.7244,287.1225,11100.0
2019-02-07 15:30:00,302.84,303.01,302.58,302.8,10967.0,287.1131,287.2742,286.8666,287.0751,10967.0
2019-02-07 15:35:00,302.8,303.33,302.62,303.31,6488.0,287.0751,287.5776,286.9045,287.5587,6488.0
2019-02-07 15:40:00,303.29,304.2,303.28,304.01,13759.0,287.5397,288.4024,287.5302,288.2223,13759.0
2019-02-07 15:45:00,304.01,304.12,303.78,303.86,23494.0,288.2223,288.3266,288.0042,288.0801,23494.0
2019-02-07 15:50:00,303.83,304.03,303.58,303.75,35196.0,288.0516,288.2413,287.8146,287.9758,35196.0
2019-02-07 15:55:00,303.75,304.07,303.34,303.98,81691.0,287.9758,288.2792,287.5871,288.1939,81691.0
2019-02-08 09:30:00,303.65,303.72,303.0,303.39,5699.0,287.881,287.9474,287.2647,287.6345,5699.0
2019-02-08 09:35:00,303.46,303.84,302.98,303.53,6802.0,287.7009,288.0611,287.2458,287.7672,6802.0
2019-02-08 09:40:00,303.22,303.56,303.22,303.51,1100.0,287.4733,287.7957,287.4733,287.7483,1100.0
2019-02-08 09:45:00,303.23,303.56,302.19,302.79,4467.0,287.4828,287.7957,286.4968,287.0657,4467.0
2019-02-08 09:50:00,302.12,302.15,301.26,301.29,1900.0,286.4304,286.4589,285.6151,285.6436,1900.0
2019-02-08 09:55:00,300.96,301.04,299.81,300.44,4289.0,285.3307,285.4065,284.2404,284.8377,4289.0
2019-02-08 10:00:00,300.19,300.19,299.84,300.18,1721.0,284.6007,284.6007,284.2689,284.5912,1721.0
2019-02-08 10:05:00,300.05,300.05,299.41,299.41,2563.0,284.4679,284.4679,283.8612,283.8612,2563.0
2019-02-08 10:10:00,299.42,300.03,299.42,299.91,4000.0,283.8707,284.449,283.8707,284.3352,4000.0
2019-02-08 10:15:00,299.9,300.66,299.76,300.51,3501.0,284.3257,285.0463,284.193,284.9041,3501.0
2019-02-08 10:20:00,300.51,300.51,300.06,300.33,998.0,284.9041,284.9041,284.4774,284.7334,998.0
2019-02-08 10:25:00,300.15,301.2,300.15,301.2,2311.0,284.5628,285.5582,284.5628,285.5582,2311.0
2019-02-08 10:30:00,301.11,301.65,300.86,301.19,3400.0,285.4729,285.9849,285.2359,285.5487,3400.0
2019-02-08 10:35:00,301.09,301.4,301.02,301.02,2740.0,285.4539,285.7478,285.3876,285.3876,2740.0
2019-02-08 10:40:00,301.24,301.25,300.91,300.91,4000.0,285.5961,285.6056,285.2833,285.2833,4000.0
2019-02-08 10:45:00,300.55,300.55,299.82,299.82,7599.0,284.942,284.942,284.2499,284.2499,7599.0
2019-02-08 10:50:00,299.69,299.79,298.75,299.11,6457.0,284.1266,284.2215,283.2355,283.5768,6457.0
2019-02-08 10:55:00,299.42,299.85,299.28,299.82,2774.0,283.8707,284.2783,283.7379,284.2499,2774.0
2019-02-08 11:00:00,299.73,299.86,299.4,299.56,6100.0,284.1646,284.2878,283.8517,284.0034,6100.0
2019-02-08 11:05:00,299.56,299.56,298.81,299.23,8928.0,284.0034,284.0034,283.2923,283.6905,8928.0
2019-02-08 11:10:00,299.28,299.3,298.98,299.2,2000.0,283.7379,283.7569,283.4535,283.6621,2000.0
2019-02-08 11:15:00,299.15,299.69,299.15,299.47,5800.0,283.6147,284.1266,283.6147,283.9181,5800.0
2019-02-08 11:20:00,299.44,300.0,299.01,299.74,7020.0,283.8896,284.4205,283.482,284.174,7020.0
2019-02-08 11:25:00,299.53,299.6,299.24,299.46,2125.0,283.975,284.0413,283.7,283.9086,2125.0
2019-02-08 11:30:00,299.37,299.45,298.9,298.9,2676.0,283.8233,283.8991,283.3777,283.3777,2676.0
2019-02-08 11:35:00,298.87,299.37,298.8,299.37,2803.0,283.3492,283.8233,283.2829,283.8233,2803.0
2019-02-08 11:40:00,299.4,299.47,298.68,298.91,6810.0,283.8517,283.9181,283.1691,283.3871,6810.0
2019-02-08 11:45:00,298.79,298.85,298.07,298.85,5800.0,283.2734,283.3303,282.5908,283.3303,5800.0
2019-02-08 11:50:00,298.85,298.87,298.18,298.4,8302.0,283.3303,283.3492,282.6951,282.9036,8302.0
2019-02-08 11:55:00,298.43,298.43,298.04,298.05,4400.0,282.9321,282.9321,282.5623,282.5718,4400.0
2019-02-08 12:00:00,298.08,298.4,298.03,298.4,4776.0,282.6003,282.9036,282.5528,282.9036,4776.0
2019-02-08 12:05:00,298.55,298.94,298.49,298.49,6800.0,283.0458,283.4156,282.989,282.989,6800.0
2019-02-08 12:10:00,298.5,298.55,298.27,298.27,4760.0,282.9984,283.0458,282.7804,282.7804,4760.0
2019-02-08 12:15:00,298.38,298.72,298.27,298.61,5700.0,282.8847,283.207,282.7804,283.1027,5700.0
2019-02-08 12:20:00,298.55,298.74,298.43,298.67,3128.0,283.0458,283.226,282.9321,283.1596,3128.0
2019-02-08 12:25:00,298.8,299.07,298.64,298.88,3100.0,283.2829,283.5388,283.1312,283.3587,3100.0
2019-02-08 12:30:00,298.75,298.92,298.7,298.92,6100.0,283.2355,283.3966,283.1881,283.3966,6100.0
2019-02-08 12:35:00,298.92,299.15,298.7,299.15,10200.0,283.3966,283.6147,283.1881,283.6147,10200.0
2019-02-08 12:40:00,299.27,299.52,299.21,299.52,1900.0,283.7285,283.9655,283.6716,283.9655,1900.0
2019-02-08 12:45:00,299.52,299.72,299.25,299.25,2318.0,283.9655,284.1551,283.7095,283.7095,2318.0
2019-02-08 12:50:00,299.25,299.88,299.08,299.88,10551.0,283.7095,284.3068,283.5483,284.3068,10551.0
2019-02-08 12:55:00,299.83,299.83,299.27,299.53,4600.0,284.2594,284.2594,283.7285,283.975,4600.0
2019-02-08 13:00:00,299.53,299.54,299.24,299.42,3000.0,283.975,283.9844,283.7,283.8707,3000.0
2019-02-08 13:05:00,299.42,299.51,299.27,299.47,2838.0,283.8707,283.956,283.7285,283.9181,2838.0
2019-02-08 13:10:00,299.64,299.83,299.49,299.72,5300.0,284.0792,284.2594,283.937,284.1551,5300.0
2019-02-08 13:15:00,299.72,299.72,299.28,299.43,3500.0,284.1551,284.1551,283.7379,283.8801,3500.0
2019-02-08 13:20:00,299.42,299.53,298.97,299.01,5660.0,283.8707,283.975,283.444,283.482,5660.0
2019-02-08 13:25:00,299.0,299.12,298.92,299.11,2500.0,283.4725,283.5862,283.3966,283.5768,2500.0
2019-02-08 13:30:00,299.0,299.11,298.82,299.08,2520.0,283.4725,283.5768,283.3018,283.5483,2520.0
2019-02-08 13:35:00,299.05,299.05,298.69,298.84,4406.0,283.5199,283.5199,283.1786,283.3208,4406.0
2019-02-08 13:40:00,298.93,298.93,298.79,298.79,2806.0,283.4061,283.4061,283.2734,283.2734,2806.0
2019-02-08 13:45:00,298.8,298.94,298.72,298.84,4000.0,283.2829,283.4156,283.207,283.3208,4000.0
2019-02-08 13:50:00,298.84,298.84,298.58,298.62,4896.0,283.3208,283.3208,283.0743,283.1122,4896.0
2019-02-08 13:55:00,298.67,298.73,298.54,298.55,3407.0,283.1596,283.2165,283.0364,283.0458,3407.0
2019-02-08 14:00:00,298.54,298.68,298.15,298.21,4610.0,283.0364,283.1691,282.6666,282.7235,4610.0
2019-02-08 14:05:00,298.23,298.23,297.94,297.94,3440.0,282.7425,282.7425,282.4675,282.4675,3440.0
2019-02-08 14:10:00,298.11,298.44,298.03,298.44,3740.0,282.6287,282.9416,282.5528,282.9416,3740.0
2019-02-08 14:15:00,298.53,298.61,298.26,298.26,2900.0,283.0269,283.1027,282.7709,282.7709,2900.0
2019-02-08 14:20:00,298.33,298.37,298.18,298.22,3500.0,282.8373,282.8752,282.6951,282.733,3500.0
2019-02-08 14:25:00,298.23,298.24,298.06,298.24,3311.0,282.7425,282.7519,282.5813,282.7519,3311.0
2019-02-08 14:30:00,298.22,298.26,298.03,298.14,3100.0,282.733,282.7709,282.5528,282.6571,3100.0
2019-02-08 14:35:00,298.22,298.22,297.99,298.08,2932.0,282.733,282.733,282.5149,282.6003,2932.0
2019-02-08 14:40:00,298.13,298.14,297.88,297.88,3700.0,282.6477,282.6571,282.4106,282.4106,3700.0
2019-02-08 14:45:00,298.04,298.18,297.99,298.06,3899.0,282.5623,282.6951,282.5149,282.5813,3899.0
2019-02-08 14:50:00,298.11,298.11,297.88,297.88,3700.0,282.6287,282.6287,282.4106,282.4106,3700.0
2019-02-08 14:55:00,297.87,297.92,297.75,297.8,5593.0,282.4012,282.4486,282.2874,282.3348,5593.0
2019-02-08 15:00:00,297.92,298.14,297.75,297.78,5150.0,282.4486,282.6571,282.2874,282.3158,5150.0
2019-02-08 15:05:00,297.79,297.96,297.74,297.82,5476.0,282.3253,282.4865,282.2779,282.3538,5476.0
2019-02-08 15:10:00,297.84,298.09,297.73,298.09,8000.0,282.3727,282.6097,282.2684,282.6097,8000.0
2019-02-08 15:15:00,298.09,298.23,297.93,297.97,5815.0,282.6097,282.7425,282.458,282.496,5815.0
2019-02-08 15:20:00,298.06,298.09,297.76,297.94,7440.0,282.5813,282.6097,282.2969,282.4675,7440.0
2019-02-08 15:25:00,297.91,298.2,297.82,298.19,9921.0,282.4391,282.714,282.3538,282.7045,9921.0
2019-02-08 15:30:00,298.17,298.22,297.88,297.92,8311.0,282.6856,282.733,282.4106,282.4486,8311.0
2019-02-08 15:35:00,297.94,298.34,297.85,298.32,11399.0,282.4675,282.8468,282.3822,282.8278,11399.0
2019-02-08 15:40:00,298.36,298.56,298.19,298.31,12011.0,282.8657,283.0553,282.7045,282.8183,12011.0
2019-02-08 15:45:00,298.4,298.44,297.66,297.66,12655.0,282.9036,282.9416,282.2021,282.2021,12655.0
2019-02-08 15:50:00,297.74,298.24,297.74,298.2,9926.0,282.2779,282.7519,282.2779,282.714,9926.0
2019-02-08 15:55:00,298.19,299.1,298.12,299.03,42829.0,282.7045,283.5673,282.6382,283.5009,42829.0
2019-02-11 09:30:00,299.67,301.0,299.25,299.25,7092.0,284.1077,285.3686,283.7095,283.7095,7092.0
2019-02-11 09:35:00,299.45,300.56,299.18,300.56,9300.0,283.8991,284.9515,283.6431,284.9515,9300.0
2019-02-11 09:40:00,300.24,300.24,299.15,299.89,5139.0,284.6481,284.6481,283.6147,284.3163,5139.0
2019-02-11 09:45:00,300.1,300.1,299.3,299.74,4593.0,284.5154,284.5154,283.7569,284.174,4593.0
2019-02-11 09:50:00,299.77,300.1,299.61,299.61,3600.0,284.2025,284.5154,284.0508,284.0508,3600.0
2019-02-11 09:55:00,299.54,299.54,298.53,298.74,2800.0,283.9844,283.9844,283.0269,283.226,2800.0
2019-02-11 10:00:00,298.82,299.12,298.4,298.65,5615.0,283.3018,283.5862,282.9036,283.1407,5615.0
2019-02-11 10:05:00,298.56,298.83,298.21,298.83,6019.0,283.0553,283.3113,282.7235,283.3113,6019.0
2019-02-11 10:10:00,298.86,299.2,298.44,298.44,5917.0,283.3397,283.6621,282.9416,282.9416,5917.0
2019-02-11 10:15:00,298.61,299.37,298.61,298.95,2800.0,283.1027,283.8233,283.1027,283.4251,2800.0
2019-02-11 10:20:00,298.95,299.12,298.16,298.46,4234.0,283.4251,283.5862,282.6761,282.9605,4234.0
2019-02-11 10:25:00,298.46,298.6,298.19,298.52,3747.0,282.9605,283.0932,282.7045,283.0174,3747.0
2019-02-11 10:30:00,298.43,298.43,298.09,298.41,4017.0,282.9321,282.9321,282.6097,282.9131,4017.0
2019-02-11 10:35:00,298.34,298.34,297.43,297.56,6800.0,282.8468,282.8468,281.984,282.1073,6800.0
2019-02-11 10:40:00,297.51,297.52,297.04,297.26,7978.0,282.0599,282.0693,281.6143,281.8228,7978.0
2019-02-11 10:45:00,297.36,297.54,297.11,297.39,2801.0,281.9176,282.0883,281.6806,281.9461,2801.0
2019-02-11 10:50:00,297.45,297.64,297.29,297.29,5700.0,282.003,282.1831,281.8513,281.8513,5700.0
2019-02-11 10:55:00,297.21,297.49,296.9,296.9,5897.0,281.7754,282.0409,281.4815,281.4815,5897.0
2019-02-11 11:00:00,296.94,297.55,296.94,297.24,19586.0,281.5195,282.0978,281.5195,281.8039,19586.0
2019-02-11 11:05:00,297.32,297.5,296.99,296.99,5210.0,281.8797,282.0504,281.5669,281.5669,5210.0
2019-02-11 11:10:00,297.03,297.08,296.67,297.03,7834.0,281.6048,281.6522,281.2635,281.6048,7834.0
2019-02-11 11:15:00,297.01,297.21,296.83,296.83,8705.0,281.5858,281.7754,281.4152,281.4152,8705.0
2019-02-11 11:20:00,296.77,297.03,296.6,296.6,6322.0,281.3583,281.6048,281.1971,281.1971,6322.0
2019-02-11 11:25:00,296.72,296.79,296.41,296.57,7125.0,281.3109,281.3772,281.017,281.1687,7125.0
2019-02-11 11:30:00,296.51,296.52,296.14,296.24,11396.0,281.1118,281.1213,280.761,280.8558,11396.0
2019-02-11 11:35:00,296.23,296.3,295.19,295.6,29679.0,280.8463,280.9127,279.8603,280.249,29679.0
2019-02-11 11:40:00,295.6,295.66,295.02,295.44,7466.0,280.249,280.3059,279.6992,280.0974,7466.0
2019-02-11 11:45:00,295.37,295.4,294.62,294.83,8986.0,280.031,280.0594,279.3199,279.519,8986.0
2019-02-11 11:50:00,294.82,295.03,294.62,294.86,6097.0,279.5095,279.7086,279.3199,279.5475,6097.0
2019-02-11 11:55:00,294.91,295.09,294.84,295.03,8584.0,279.5949,279.7655,279.5285,279.7086,8584.0
2019-02-11 12:00:00,294.84,295.07,294.7,294.76,5920.0,279.5285,279.7466,279.3958,279.4527,5920.0
2019-02-11 12:05:00,294.69,294.74,294.43,294.57,8575.0,279.3863,279.4337,279.1398,279.2725,8575.0
2019-02-11 12:10:00,294.64,294.77,294.37,294.42,11313.0,279.3389,279.4621,279.0829,279.1303,11313.0
2019-02-11 12:15:00,294.37,294.52,294.21,294.25,7660.0,279.0829,279.2251,278.9312,278.9692,7660.0
2019-02-11 12:20:00,294.33,294.49,294.2,294.41,11889.0,279.045,279.1967,278.9217,279.1208,11889.0
2019-02-11 12:25:00,294.42,294.46,294.2,294.41,5278.0,279.1303,279.1682,278.9217,279.1208,5278.0
2019-02-11 12:30:00,294.41,294.71,294.35,294.55,9857.0,279.1208,279.4053,279.064,279.2536,9857.0
2019-02-11 12:35:00,294.56,295.08,294.49,294.85,21000.0,279.2631,279.756,279.1967,279.538,21000.0
2019-02-11 12:40:00,294.88,294.93,294.19,294.2,11140.0,279.5664,279.6138,278.9123,278.9217,11140.0
2019-02-11 12:45:00,294.36,294.55,294.05,294.06,42701.0,279.0734,279.2536,278.7795,278.789,42701.0
2019-02-11 12:50:00,294.06,294.28,293.81,294.19,25321.0,278.789,278.9976,278.552,278.9123,25321.0
2019-02-11 12:55:00,294.4,295.68,294.39,295.62,19884.0,279.1114,280.3249,279.1019,280.268,19884.0
2019-02-11 13:00:00,295.62,295.89,295.49,295.6,14333.0,280.268,280.524,280.1448,280.249,14333.0
2019-02-11 13:05:00,295.59,295.59,294.96,295.02,10218.0,280.2396,280.2396,279.6423,279.6992,10218.0
2019-02-11 13:10:00,295.09,295.13,294.8,294.8,8915.0,279.7655,279.8035,279.4906,279.4906,8915.0
2019-02-11 13:15:00,294.89,295.17,294.89,295.12,6856.0,279.5759,279.8414,279.5759,279.794,6856.0
2019-02-11 13:20:00,295.22,295.3,294.85,294.85,5371.0,279.8888,279.9646,279.538,279.538,5371.0
2019-02-11 13:25:00,294.87,294.94,294.7,294.85,4066.0,279.557,279.6233,279.3958,279.538,4066.0
2019-02-11 13:30:00,294.85,295.03,294.73,294.87,3640.0,279.538,279.7086,279.4242,279.557,3640.0
2019-02-11 13:35:00,294.84,295.08,294.79,294.79,3819.0,279.5285,279.756,279.4811,279.4811,3819.0
2019-02-11 13:40:00,294.8,294.8,294.41,294.43,4300.0,279.4906,279.4906,279.1208,279.1398,4300.0
2019-02-11 13:45:00,294.4,294.57,294.26,294.41,6331.0,279.1114,279.2725,278.9786,279.1208,6331.0
2019-02-11 13:50:00,294.45,294.47,294.33,294.33,1971.0,279.1588,279.1777,279.045,279.045,1971.0
2019-02-11 13:55:00,294.33,294.69,294.22,294.58,4700.0,279.045,279.3863,278.9407,279.282,4700.0
2019-02-11 14:00:00,294.48,294.51,294.32,294.51,3400.0,279.1872,279.2156,279.0355,279.2156,3400.0
2019-02-11 14:05:00,294.59,294.92,294.59,294.68,4317.0,279.2915,279.6044,279.2915,279.3768,4317.0
2019-02-11 14:10:00,294.64,294.71,294.44,294.6,4082.0,279.3389,279.4053,279.1493,279.301,4082.0
2019-02-11 14:15:00,294.69,294.84,294.54,294.54,3600.0,279.3863,279.5285,279.2441,279.2441,3600.0
2019-02-11 14:20:00,294.63,295.13,294.63,294.91,19323.0,279.3294,279.8035,279.3294,279.5949,19323.0
2019-02-11 14:25:00,295.1,295.1,294.57,294.79,12600.0,279.775,279.775,279.2725,279.4811,12600.0
2019-02-11 14:30:00,294.72,294.82,294.54,294.63,4300.0,279.4147,279.5095,279.2441,279.3294,4300.0
2019-02-11 14:35:00,294.63,294.88,294.38,294.88,3852.0,279.3294,279.5664,279.0924,279.5664,3852.0
2019-02-11 14:40:00,294.88,295.07,294.52,294.63,6300.0,279.5664,279.7466,279.2251,279.3294,6300.0
2019-02-11 14:45:00,294.63,294.63,294.19,294.22,4600.0,279.3294,279.3294,278.9123,278.9407,4600.0
2019-02-11 14:50:00,294.25,294.49,294.23,294.26,5000.0,278.9692,279.1967,278.9502,278.9786,5000.0
2019-02-11 14:55:00,294.31,294.49,294.13,294.49,2813.0,279.026,279.1967,278.8554,279.1967,2813.0
2019-02-11 15:00:00,294.57,294.73,294.25,294.35,14291.0,279.2725,279.4242,278.9692,279.064,14291.0
2019-02-11 15:05:00,294.28,294.28,294.02,294.13,12092.0,278.9976,278.9976,278.7511,278.8554,12092.0
2019-02-11 15:10:00,294.06,294.2,293.74,293.81,11346.0,278.789,278.9217,278.4856,278.552,11346.0
2019-02-11 15:15:00,293.82,294.17,293.69,293.93,22200.0,278.5615,278.8933,278.4382,278.6658,22200.0
2019-02-11 15:20:00,293.87,294.01,293.66,293.8,25958.0,278.6089,278.7416,278.4098,278.5425,25958.0
2019-02-11 15:25:00,293.8,294.03,293.7,293.94,18012.0,278.5425,278.7606,278.4477,278.6752,18012.0
2019-02-11 15:30:00,294.0,294.05,293.69,293.76,22085.0,278.7321,278.7795,278.4382,278.5046,22085.0
2019-02-11 15:35:00,293.84,294.06,293.79,293.85,23125.0,278.5804,278.789,278.533,278.5899,23125.0
2019-02-11 15:40:00,293.84,294.1,293.77,293.92,27486.0,278.5804,278.8269,278.5141,278.6563,27486.0
2019-02-11 15:45:00,293.95,294.08,293.74,293.74,15776.0,278.6847,278.808,278.4856,278.4856,15776.0
2019-02-11 15:50:00,293.75,294.12,293.58,293.98,21057.0,278.4951,278.8459,278.3339,278.7132,21057.0
2019-02-11 15:55:00,293.96,294.46,293.72,293.84,63380.0,278.6942,279.1682,278.4667,278.5804,63380.0
2019-02-12 09:30:00,295.76,295.76,293.69,293.69,8547.0,280.4007,280.4007,278.4382,278.4382,8547.0
2019-02-12 09:35:00,293.65,294.45,291.56,293.29,22288.0,278.4003,279.1588,276.4188,278.059,22288.0
2019-02-12 09:40:00,293.37,293.51,291.72,292.22,25410.0,278.1349,278.2676,276.5705,277.0446,25410.0
2019-02-12 09:45:00,292.09,292.13,290.71,291.09,25402.0,276.9213,276.9592,275.613,275.9733,25402.0
2019-02-12 09:50:00,291.4,292.34,291.26,292.0,9380.0,276.2672,277.1583,276.1344,276.836,9380.0
2019-02-12 09:55:00,291.98,292.1,291.57,291.73,7425.0,276.817,276.9308,276.4283,276.58,7425.0
2019-02-12 10:00:00,291.86,292.21,291.65,292.12,32679.0,276.7033,277.0351,276.5042,276.9498,32679.0
2019-02-12 10:05:00,292.13,293.16,292.12,292.61,22399.0,276.9592,277.9358,276.9498,277.4143,22399.0
2019-02-12 10:10:00,292.48,292.87,292.35,292.42,17002.0,277.2911,277.6608,277.1678,277.2342,17002.0
2019-02-12 10:15:00,292.5,292.82,292.45,292.67,9414.0,277.31,277.6134,277.2626,277.4712,9414.0
2019-02-12 10:20:00,292.59,292.65,292.1,292.12,11372.0,277.3954,277.4522,276.9308,276.9498,11372.0
2019-02-12 10:25:00,292.18,292.39,291.54,291.79,19420.0,277.0066,277.2057,276.3999,276.6369,19420.0
2019-02-12 10:30:00,291.84,291.95,290.98,291.13,15560.0,276.6843,276.7886,275.869,276.0112,15560.0
2019-02-12 10:35:00,291.19,292.19,291.19,291.94,13075.0,276.0681,277.0161,276.0681,276.7791,13075.0
2019-02-12 10:40:00,291.85,291.97,291.61,291.63,7371.0,276.6938,276.8076,276.4662,276.4852,7371.0
2019-02-12 10:45:00,291.72,292.24,291.57,292.05,11289.0,276.5705,277.0635,276.4283,276.8834,11289.0
2019-02-12 10:50:00,292.07,292.26,291.83,292.05,16035.0,276.9024,277.0825,276.6748,276.8834,16035.0
2019-02-12 10:55:00,292.16,292.65,292.08,292.28,15710.0,276.9877,277.4522,276.9118,277.1015,15710.0
2019-02-12 11:00:00,292.27,292.91,292.25,292.67,18078.0,277.092,277.6987,277.073,277.4712,18078.0
2019-02-12 11:05:00,292.68,292.84,292.51,292.52,21147.0,277.4807,277.6324,277.3195,277.329,21147.0
2019-02-12 11:10:00,292.44,292.81,292.44,292.7,13707.0,277.2531,277.6039,277.2531,277.4996,13707.0
2019-02-12 11:15:00,292.69,292.78,292.21,292.21,8904.0,277.4902,277.5755,277.0351,277.0351,8904.0
2019-02-12 11:20:00,292.3,292.43,291.91,291.91,9893.0,277.1204,277.2437,276.7507,276.7507,9893.0
2019-02-12 11:25:00,291.84,292.8,291.79,292.56,15382.0,276.6843,277.5945,276.6369,277.3669,15382.0
2019-02-12 11:30:00,292.49,292.59,292.02,292.29,12507.0,277.3006,277.3954,276.855,277.1109,12507.0
2019-02-12 11:35:00,292.37,292.69,292.1,292.21,21819.0,277.1868,277.4902,276.9308,277.0351,21819.0
2019-02-12 11:40:00,292.12,292.39,291.92,292.23,10911.0,276.9498,277.2057,276.7602,277.0541,10911.0
2019-02-12 11:45:00,292.08,292.16,291.64,291.87,6336.0,276.9118,276.9877,276.4947,276.7127,6336.0
2019-02-12 11:50:00,292.0,292.27,291.8,292.27,11438.0,276.836,277.092,276.6464,277.092,11438.0
2019-02-12 11:55:00,292.22,292.39,291.97,292.0,30359.0,277.0446,277.2057,276.8076,276.836,30359.0
2019-02-12 12:00:00,292.12,292.59,291.99,292.5,59122.0,276.9498,277.3954,276.8265,277.31,59122.0
2019-02-12 12:05:00,292.51,293.11,292.45,292.65,24488.0,277.3195,277.8884,277.2626,277.4522,24488.0
2019-02-12 12:10:00,292.71,293.06,292.59,292.98,23633.0,277.5091,277.8409,277.3954,277.7651,23633.0
2019-02-12 12:15:00,292.98,293.18,292.84,293.13,18325.0,277.7651,277.9547,277.6324,277.9073,18325.0
2019-02-12 12:20:00,293.25,293.3,292.86,293.23,16365.0,278.0211,278.0685,277.6513,278.0021,16365.0
2019-02-12 12:25:00,293.13,293.24,292.9,292.97,7338.0,277.9073,278.0116,277.6893,277.7556,7338.0
2019-02-12 12:30:00,293.01,293.19,292.93,293.07,5171.0,277.7935,277.9642,277.7177,277.8504,5171.0
2019-02-12 12:35:00,293.02,293.22,292.99,293.19,5420.0,277.803,277.9926,277.7746,277.9642,5420.0
2019-02-12 12:40:00,293.14,293.26,292.85,293.26,7474.0,277.9168,278.0306,277.6419,278.0306,7474.0
2019-02-12 12:45:00,293.27,293.44,293.01,293.37,11290.0,278.04,278.2012,277.7935,278.1349,11290.0
2019-02-12 12:50:00,293.48,294.33,293.48,294.21,7453.0,278.2391,279.045,278.2391,278.9312,7453.0
2019-02-12 12:55:00,294.53,294.78,294.27,294.76,5115.0,279.2346,279.4716,278.9881,279.4527,5115.0
2019-02-12 13:00:00,294.87,295.18,294.62,294.78,7496.0,279.557,279.8509,279.3199,279.4716,7496.0
2019-02-12 13:05:00,294.92,295.32,294.78,295.31,3789.0,279.6044,279.9836,279.4716,279.9741,3789.0
2019-02-12 13:10:00,295.28,295.64,295.21,295.3,3901.0,279.9457,280.287,279.8793,279.9646,3901.0
2019-02-12 13:15:00,295.28,295.28,295.0,295.0,4000.0,279.9457,279.9457,279.6802,279.6802,4000.0
2019-02-12 13:20:00,295.07,295.51,294.93,295.51,6760.0,279.7466,280.1637,279.6138,280.1637,6760.0
2019-02-12 13:25:00,295.39,295.59,295.32,295.42,5946.0,280.0499,280.2396,279.9836,280.0784,5946.0
2019-02-12 13:30:00,295.35,295.84,295.35,295.71,3888.0,280.012,280.4766,280.012,280.3533,3888.0
2019-02-12 13:35:00,295.64,295.88,295.47,295.88,9942.0,280.287,280.5145,280.1258,280.5145,9942.0
2019-02-12 13:40:00,295.83,296.25,295.82,296.02,6652.0,280.4671,280.8653,280.4576,280.6472,6652.0
2019-02-12 13:45:00,296.07,296.11,295.96,296.02,4500.0,280.6946,280.7326,280.5903,280.6472,4500.0
2019-02-12 13:50:00,296.01,296.26,296.01,296.24,5765.0,280.6378,280.8748,280.6378,280.8558,5765.0
2019-02-12 13:55:00,296.24,296.45,296.21,296.45,3100.0,280.8558,281.0549,280.8274,281.0549,3100.0
2019-02-12 14:00:00,296.61,296.61,296.14,296.14,6047.0,281.2066,281.2066,280.761,280.761,6047.0
2019-02-12 14:05:00,295.98,296.16,295.79,296.04,3435.0,280.6093,280.78,280.4292,280.6662,3435.0
2019-02-12 14:10:00,296.07,296.13,295.95,296.04,3586.0,280.6946,280.7515,280.5809,280.6662,3586.0
2019-02-12 14:15:00,295.98,296.41,295.97,296.41,5589.0,280.6093,281.017,280.5998,281.017,5589.0
2019-02-12 14:20:00,296.45,296.62,296.29,296.59,5502.0,281.0549,281.2161,280.9032,281.1876,5502.0
2019-02-12 14:25:00,296.57,296.87,296.53,296.81,3423.0,281.1687,281.4531,281.1307,281.3962,3423.0
2019-02-12 14:30:00,296.61,296.69,296.47,296.68,3092.0,281.2066,281.2824,281.0739,281.273,3092.0
2019-02-12 14:35:00,296.66,296.73,296.58,296.65,2453.0,281.254,281.3204,281.1782,281.2445,2453.0
2019-02-12 14:40:00,296.61,297.25,296.61,297.11,5407.0,281.2066,281.8134,281.2066,281.6806,5407.0
2019-02-12 14:45:00,297.13,297.21,296.93,296.93,4031.0,281.6996,281.7754,281.51,281.51,4031.0
2019-02-12 14:50:00,296.84,296.84,296.36,296.63,5055.0,281.4246,281.4246,280.9696,281.2256,5055.0
2019-02-12 14:55:00,296.7,296.83,296.52,296.52,3916.0,281.2919,281.4152,281.1213,281.1213,3916.0
2019-02-12 15:00:00,296.49,296.64,296.49,296.54,4131.0,281.0928,281.235,281.0928,281.1402,4131.0
2019-02-12 15:05:00,296.5,296.72,296.43,296.5,6923.0,281.1023,281.3109,281.0359,281.1023,6923.0
2019-02-12 15:10:00,296.62,296.72,296.52,296.66,5896.0,281.2161,281.3109,281.1213,281.254,5896.0
2019-02-12 15:15:00,296.71,296.78,296.58,296.68,5934.0,281.3014,281.3678,281.1782,281.273,5934.0
2019-02-12 15:20:00,296.66,296.94,296.64,296.92,4962.0,281.254,281.5195,281.235,281.5005,4962.0
2019-02-12 15:25:00,296.81,297.37,296.71,297.2,7360.0,281.3962,281.9271,281.3014,281.766,7360.0
2019-02-12 15:30:00,297.2,297.2,297.01,297.17,7025.0,281.766,281.766,281.5858,281.7375,7025.0
2019-02-12 15:35:00,297.13,297.23,296.68,296.74,11100.0,281.6996,281.7944,281.273,281.3298,11100.0
2019-02-12 15:40:00,296.78,296.9,296.71,296.79,10144.0,281.3678,281.4815,281.3014,281.3772,10144.0
2019-02-12 15:45:00,296.79,296.93,296.61,296.78,15259.0,281.3772,281.51,281.2066,281.3678,15259.0
2019-02-12 15:50:00,296.79,297.17,296.49,297.15,20197.0,281.3772,281.7375,281.0928,281.7185,20197.0
2019-02-12 15:55:00,297.16,297.18,296.27,296.32,69390.0,281.728,281.747,280.8842,280.9317,69390.0
2019-02-13 09:30:00,296.99,299.05,296.8,298.78,10206.0,281.5669,283.5199,281.3867,283.2639,10206.0
2019-02-13 09:35:00,298.76,299.07,298.14,299.07,6144.0,283.2449,283.5388,282.6571,283.5388,6144.0
2019-02-13 09:40:00,299.29,299.67,298.5,299.31,26300.0,283.7474,284.1077,282.9984,283.7664,26300.0
2019-02-13 09:45:00,299.17,299.58,298.9,299.48,3811.0,283.6336,284.0224,283.3777,283.9275,3811.0
2019-02-13 09:50:00,299.24,299.45,299.02,299.02,12190.0,283.7,283.8991,283.4914,283.4914,12190.0
2019-02-13 09:55:00,299.04,299.11,298.6,299.02,8109.0,283.5104,283.5768,283.0932,283.4914,8109.0
2019-02-13 10:00:00,299.03,299.19,298.55,298.8,8000.0,283.5009,283.6526,283.0458,283.2829,8000.0
2019-02-13 10:05:00,298.94,299.1,298.51,299.08,10404.0,283.4156,283.5673,283.0079,283.5483,10404.0
2019-02-13 10:10:00,299.08,299.21,297.92,298.45,20429.0,283.5483,283.6716,282.4486,282.951,20429.0
2019-02-13 10:15:00,298.43,298.52,298.01,298.52,9600.0,282.9321,283.0174,282.5339,283.0174,9600.0
2019-02-13 10:20:00,298.66,299.04,298.58,298.89,10776.0,283.1501,283.5104,283.0743,283.3682,10776.0
2019-02-13 10:25:00,298.85,299.24,298.75,298.86,14381.0,283.3303,283.7,283.2355,283.3397,14381.0
2019-02-13 10:30:00,298.76,298.96,298.73,298.87,9528.0,283.2449,283.4346,283.2165,283.3492,9528.0
2019-02-13 10:35:00,298.91,299.25,298.81,298.95,20206.0,283.3871,283.7095,283.2923,283.4251,20206.0
2019-02-13 10:40:00,298.95,298.95,298.34,298.75,9661.0,283.4251,283.4251,282.8468,283.2355,9661.0
2019-02-13 10:45:00,298.7,298.7,298.13,298.13,7481.0,283.1881,283.1881,282.6477,282.6477,7481.0
2019-02-13 10:50:00,298.05,298.72,298.04,298.55,4477.0,282.5718,283.207,282.5623,283.0458,4477.0
2019-02-13 10:55:00,298.54,298.63,298.41,298.56,5105.0,283.0364,283.1217,282.9131,283.0553,5105.0
2019-02-13 11:00:00,298.5,298.5,297.98,298.07,3720.0,282.9984,282.9984,282.5054,282.5908,3720.0
2019-02-13 11:05:00,298.08,298.35,297.98,298.12,5461.0,282.6003,282.8562,282.5054,282.6382,5461.0
2019-02-13 11:10:00,298.07,298.17,297.8,298.15,3559.0,282.5908,282.6856,282.3348,282.6666,3559.0
2019-02-13 11:15:00,298.12,298.21,297.67,297.71,4029.0,282.6382,282.7235,282.2115,282.2495,4029.0
2019-02-13 11:20:00,297.89,297.91,297.64,297.69,2637.0,282.4201,282.4391,282.1831,282.2305,2637.0
2019-02-13 11:25:00,297.44,297.8,297.44,297.66,6547.0,281.9935,282.3348,281.9935,282.2021,6547.0
2019-02-13 11:30:00,297.63,297.63,297.17,297.58,3533.0,282.1736,282.1736,281.7375,282.1262,3533.0
2019-02-13 11:35:00,297.39,297.83,297.39,297.55,5347.0,281.9461,282.3632,281.9461,282.0978,5347.0
2019-02-13 11:40:00,297.69,298.07,297.66,297.82,5700.0,282.2305,282.5908,282.2021,282.3538,5700.0
2019-02-13 11:45:00,297.75,298.02,297.55,297.72,3600.0,282.2874,282.5434,282.0978,282.2589,3600.0
2019-02-13 11:50:00,297.63,297.67,297.3,297.63,8015.0,282.1736,282.2115,281.8608,282.1736,8015.0
2019-02-13 11:55:00,297.67,297.84,297.55,297.76,4400.0,282.2115,282.3727,282.0978,282.2969,4400.0
2019-02-13 12:00:00,297.78,297.78,297.56,297.63,2388.0,282.3158,282.3158,282.1073,282.1736,2388.0
2019-02-13 12:05:00,297.55,297.68,296.94,296.94,5383.0,282.0978,282.221,281.5195,281.5195,5383.0
2019-02-13 12:10:00,296.94,297.0,296.64,296.66,2200.0,281.5195,281.5763,281.235,281.254,2200.0
2019-02-13 12:15:00,296.66,296.7,296.2,296.25,3500.0,281.254,281.2919,280.8179,280.8653,3500.0
2019-02-13 12:20:00,296.25,296.25,295.51,295.63,4503.0,280.8653,280.8653,280.1637,280.2775,4503.0
2019-02-13 12:25:00,295.65,296.25,295.64,296.02,19498.0,280.2964,280.8653,280.287,280.6472,19498.0
2019-02-13 12:30:00,295.96,296.12,295.9,296.12,9027.0,280.5903,280.742,280.5335,280.742,9027.0
2019-02-13 12:35:00,296.1,296.17,295.78,295.78,9118.0,280.7231,280.7894,280.4197,280.4197,9118.0
2019-02-13 12:40:00,295.74,296.27,295.74,296.17,7911.0,280.3818,280.8842,280.3818,280.7894,7911.0
2019-02-13 12:45:00,296.17,296.33,295.99,296.19,4810.0,280.7894,280.9411,280.6188,280.8084,4810.0
2019-02-13 12:50:00,296.19,296.34,296.04,296.12,3700.0,280.8084,280.9506,280.6662,280.742,3700.0
2019-02-13 12:55:00,296.11,296.25,295.84,296.13,5334.0,280.7326,280.8653,280.4766,280.7515,5334.0
2019-02-13 13:00:00,296.18,296.23,295.72,295.85,3000.0,280.7989,280.8463,280.3628,280.4861,3000.0
2019-02-13 13:05:00,295.86,296.05,295.85,295.85,2883.0,280.4955,280.6757,280.4861,280.4861,2883.0
2019-02-13 13:10:00,295.86,295.98,295.81,295.88,1000.0,280.4955,280.6093,280.4481,280.5145,1000.0
2019-02-13 13:15:00,295.84,295.98,295.76,295.95,2000.0,280.4766,280.6093,280.4007,280.5809,2000.0
2019-02-13 13:20:00,296.05,296.36,296.04,296.18,1336.0,280.6757,280.9696,280.6662,280.7989,1336.0
2019-02-13 13:25:00,296.23,296.29,296.07,296.29,2100.0,280.8463,280.9032,280.6946,280.9032,2100.0
2019-02-13 13:30:00,296.21,296.21,295.83,295.93,3693.0,280.8274,280.8274,280.4671,280.5619,3693.0
2019-02-13 13:35:00,295.88,295.93,295.79,295.82,1900.0,280.5145,280.5619,280.4292,280.4576,1900.0
2019-02-13 13:40:00,295.85,296.04,295.79,295.93,1412.0,280.4861,280.6662,280.4292,280.5619,1412.0
2019-02-13 13:45:00,296.18,296.21,296.01,296.02,3118.0,280.7989,280.8274,280.6378,280.6472,3118.0
2019-02-13 13:50:00,295.96,296.14,295.81,295.81,3300.0,280.5903,280.761,280.4481,280.4481,3300.0
2019-02-13 13:55:00,295.93,296.56,295.87,296.56,1000.0,280.5619,281.1592,280.505,281.1592,1000.0
2019-02-13 14:00:00,296.49,296.58,296.47,296.47,2700.0,281.0928,281.1782,281.0739,281.0739,2700.0
2019-02-13 14:05:00,296.52,296.7,296.4,296.68,4137.0,281.1213,281.2919,281.0075,281.273,4137.0
2019-02-13 14:10:00,296.64,296.64,296.31,296.43,2850.0,281.235,281.235,280.9222,281.0359,2850.0
2019-02-13 14:15:00,296.41,296.93,296.35,296.8,3417.0,281.017,281.51,280.9601,281.3867,3417.0
2019-02-13 14:20:00,296.82,297.42,296.81,297.35,51381.0,281.4057,281.9745,281.3962,281.9082,51381.0
2019-02-13 14:25:00,297.35,297.35,296.84,296.84,22298.0,281.9082,281.9082,281.4246,281.4246,22298.0
2019-02-13 14:30:00,296.91,297.22,296.73,297.13,2760.0,281.491,281.7849,281.3204,281.6996,2760.0
2019-02-13 14:35:00,297.19,297.57,297.15,297.56,5919.0,281.7565,282.1167,281.7185,282.1073,5919.0
2019-02-13 14:40:00,297.51,297.7,297.47,297.7,4574.0,282.0599,282.24,282.0219,282.24,4574.0
2019-02-13 14:45:00,297.68,298.42,297.58,298.38,9812.0,282.221,282.9226,282.1262,282.8847,9812.0
2019-02-13 14:50:00,298.43,299.2,298.33,299.14,5337.0,282.9321,283.6621,282.8373,283.6052,5337.0
2019-02-13 14:55:00,299.01,299.62,298.96,299.08,11628.0,283.482,284.0603,283.4346,283.5483,11628.0
2019-02-13 15:00:00,299.07,299.29,298.9,299.26,5334.0,283.5388,283.7474,283.3777,283.719,5334.0
2019-02-13 15:05:00,299.15,299.67,299.07,299.67,12626.0,283.6147,284.1077,283.5388,284.1077,12626.0
2019-02-13 15:10:00,299.65,300.02,299.14,299.81,35103.0,284.0887,284.4395,283.6052,284.2404,35103.0
2019-02-13 15:15:00,299.81,300.62,299.69,299.93,19774.0,284.2404,285.0083,284.1266,284.3542,19774.0
2019-02-13 15:20:00,299.95,300.47,299.89,300.14,18646.0,284.3731,284.8661,284.3163,284.5533,18646.0
2019-02-13 15:25:00,300.22,300.56,299.95,300.56,11637.0,284.6291,284.9515,284.3731,284.9515,11637.0
2019-02-13 15:30:00,300.71,300.71,300.33,300.4,15352.0,285.0937,285.0937,284.7334,284.7998,15352.0
2019-02-13 15:35:00,300.33,300.46,300.0,300.0,14621.0,284.7334,284.8567,284.4205,284.4205,14621.0
2019-02-13 15:40:00,299.99,300.24,299.7,299.97,17271.0,284.4111,284.6481,284.1361,284.3921,17271.0
2019-02-13 15:45:00,300.03,300.12,299.48,299.91,17893.0,284.449,284.5343,283.9275,284.3352,17893.0
2019-02-13 15:50:00,299.98,300.08,299.31,299.94,27367.0,284.4016,284.4964,283.7664,284.3637,27367.0
2019-02-13 15:55:00,300.01,300.44,299.2,299.35,53888.0,284.43,284.8377,283.6621,283.8043,53888.0
2019-02-14 09:30:00,298.35,299.35,298.35,299.35,8531.0,282.8562,283.8043,282.8562,283.8043,8531.0
2019-02-14 09:35:00,299.29,300.0,297.06,297.06,4635.0,283.7474,284.4205,281.6332,281.6332,4635.0
2019-02-14 09:40:00,297.26,298.09,296.93,297.43,10600.0,281.8228,282.6097,281.51,281.984,10600.0
2019-02-14 09:45:00,297.43,297.62,295.69,296.45,6841.0,281.984,282.1641,280.3344,281.0549,6841.0
2019-02-14 09:50:00,296.46,296.94,295.94,296.35,10665.0,281.0644,281.5195,280.5714,280.9601,10665.0
2019-02-14 09:55:00,296.37,297.34,296.2,297.17,7999.0,280.9791,281.8987,280.8179,281.7375,7999.0
2019-02-14 10:00:00,297.17,298.15,297.02,297.51,20745.0,281.7375,282.6666,281.5953,282.0599,20745.0
2019-02-14 10:05:00,297.73,298.25,297.25,297.25,4955.0,282.2684,282.7614,281.8134,281.8134,4955.0
2019-02-14 10:10:00,297.03,297.12,296.7,296.73,3557.0,281.6048,281.6901,281.2919,281.3204,3557.0
2019-02-14 10:15:00,296.81,297.88,296.67,297.2,8139.0,281.3962,282.4106,281.2635,281.766,8139.0
2019-02-14 10:20:00,297.07,297.49,296.97,297.15,3000.0,281.6427,282.0409,281.5479,281.7185,3000.0
2019-02-14 10:25:00,296.97,297.66,296.66,297.66,5117.0,281.5479,282.2021,281.254,282.2021,5117.0
2019-02-14 10:30:00,297.62,298.47,297.42,298.47,10743.0,282.1641,282.97,281.9745,282.97,10743.0
2019-02-14 10:35:00,298.27,298.76,297.38,298.4,10502.0,282.7804,283.2449,281.9366,282.9036,10502.0
2019-02-14 10:40:00,298.66,299.1,298.12,298.24,7500.0,283.1501,283.5673,282.6382,282.7519,7500.0
2019-02-14 10:45:00,298.21,298.8,297.56,298.25,13379.0,282.7235,283.2829,282.1073,282.7614,13379.0
2019-02-14 10:50:00,298.18,298.18,297.57,297.66,4009.0,282.6951,282.6951,282.1167,282.2021,4009.0
2019-02-14 10:55:00,297.52,298.15,297.09,298.07,9001.0,282.0693,282.6666,281.6617,282.5908,9001.0
2019-02-14 11:00:00,298.15,298.59,297.67,297.73,5565.0,282.6666,283.0838,282.2115,282.2684,5565.0
2019-02-14 11:05:00,297.8,298.48,297.73,298.44,9491.0,282.3348,282.9795,282.2684,282.9416,9491.0
2019-02-14 11:10:00,298.58,298.62,297.84,297.84,5325.0,283.0743,283.1122,282.3727,282.3727,5325.0
2019-02-14 11:15:00,297.98,298.44,297.86,298.26,3200.0,282.5054,282.9416,282.3917,282.7709,3200.0
2019-02-14 11:20:00,298.25,298.25,297.69,297.69,2201.0,282.7614,282.7614,282.2305,282.2305,2201.0
2019-02-14 11:25:00,297.53,297.76,297.35,297.76,6343.0,282.0788,282.2969,281.9082,282.2969,6343.0
2019-02-14 11:30:00,297.93,298.01,297.47,297.93,10719.0,282.458,282.5339,282.0219,282.458,10719.0
2019-02-14 11:35:00,297.93,298.37,297.85,298.26,5100.0,282.458,282.8752,282.3822,282.7709,5100.0
2019-02-14 11:40:00,298.22,298.63,298.22,298.49,5700.0,282.733,283.1217,282.733,282.989,5700.0
2019-02-14 11:45:00,298.5,298.66,298.5,298.53,5457.0,282.9984,283.1501,282.9984,283.0269,5457.0
2019-02-14 11:50:00,298.54,298.75,298.42,298.48,8174.0,283.0364,283.2355,282.9226,282.9795,8174.0
2019-02-14 11:55:00,298.5,299.19,298.49,299.19,3400.0,282.9984,283.6526,282.989,283.6526,3400.0
2019-02-14 12:00:00,299.31,299.31,298.87,298.87,5927.0,283.7664,283.7664,283.3492,283.3492,5927.0
2019-02-14 12:05:00,298.87,299.22,298.82,299.22,11662.0,283.3492,283.6811,283.3018,283.6811,11662.0
2019-02-14 12:10:00,299.25,299.67,299.25,299.63,3100.0,283.7095,284.1077,283.7095,284.0698,3100.0
2019-02-14 12:15:00,299.63,299.85,299.36,299.78,12370.0,284.0698,284.2783,283.8138,284.212,12370.0
2019-02-14 12:20:00,299.67,300.25,299.63,299.96,11625.0,284.1077,284.6576,284.0698,284.3826,11625.0
2019-02-14 12:25:00,300.21,300.47,299.73,299.95,9435.0,284.6196,284.8661,284.1646,284.3731,9435.0
2019-02-14 12:30:00,299.89,299.9,299.63,299.8,5999.0,284.3163,284.3257,284.0698,284.2309,5999.0
2019-02-14 12:35:00,299.83,299.9,299.56,299.64,6101.0,284.2594,284.3257,284.0034,284.0792,6101.0
2019-02-14 12:40:00,299.75,300.5,299.75,300.5,5542.0,284.1835,284.8946,284.1835,284.8946,5542.0
2019-02-14 12:45:00,300.57,300.8,300.09,300.43,9541.0,284.9609,285.179,284.5059,284.8282,9541.0
2019-02-14 12:50:00,300.32,300.62,300.27,300.52,12000.0,284.7239,285.0083,284.6765,284.9135,12000.0
2019-02-14 12:55:00,300.57,301.24,300.57,300.92,7700.0,284.9609,285.5961,284.9609,285.2928,7700.0
2019-02-14 13:00:00,300.92,301.27,300.91,301.26,6825.0,285.2928,285.6246,285.2833,285.6151,6825.0
2019-02-14 13:05:00,301.28,301.31,300.88,301.13,10747.0,285.6341,285.6625,285.2548,285.4919,10747.0
2019-02-14 13:10:00,301.13,301.16,300.96,301.16,3963.0,285.4919,285.5203,285.3307,285.5203,3963.0
2019-02-14 13:15:00,301.16,301.23,301.02,301.1,3998.0,285.5203,285.5867,285.3876,285.4634,3998.0
2019-02-14 13:20:00,300.97,301.0,300.82,300.99,9218.0,285.3402,285.3686,285.198,285.3591,9218.0
2019-02-14 13:25:00,301.08,301.51,301.08,301.51,4325.0,285.4445,285.8521,285.4445,285.8521,4325.0
2019-02-14 13:30:00,301.46,301.63,300.93,300.93,6426.0,285.8047,285.9659,285.3022,285.3022,6426.0
2019-02-14 13:35:00,300.93,301.12,300.92,301.09,4464.0,285.3022,285.4824,285.2928,285.4539,4464.0
2019-02-14 13:40:00,301.12,301.49,301.03,301.09,4865.0,285.4824,285.8332,285.3971,285.4539,4865.0
2019-02-14 13:45:00,301.12,301.12,300.98,301.06,1947.0,285.4824,285.4824,285.3497,285.4255,1947.0
2019-02-14 13:50:00,301.02,301.22,300.97,301.13,5402.0,285.3876,285.5772,285.3402,285.4919,5402.0
2019-02-14 13:55:00,301.23,301.39,301.23,301.31,2721.0,285.5867,285.7384,285.5867,285.6625,2721.0
2019-02-14 14:00:00,301.27,301.27,300.9,300.91,6411.0,285.6246,285.6246,285.2738,285.2833,6411.0
2019-02-14 14:05:00,300.89,301.1,300.88,301.1,4288.0,285.2643,285.4634,285.2548,285.4634,4288.0
2019-02-14 14:10:00,301.13,301.61,301.13,301.34,4775.0,285.4919,285.9469,285.4919,285.691,4775.0
2019-02-14 14:15:00,301.26,301.53,301.2,301.24,3800.0,285.6151,285.8711,285.5582,285.5961,3800.0
2019-02-14 14:20:00,301.27,301.68,301.24,301.68,6454.0,285.6246,286.0133,285.5961,286.0133,6454.0
2019-02-14 14:25:00,301.75,302.01,301.45,301.84,18347.0,286.0797,286.3262,285.7952,286.165,18347.0
2019-02-14 14:30:00,301.77,301.77,301.43,301.55,5216.0,286.0986,286.0986,285.7763,285.8901,5216.0
2019-02-14 14:35:00,301.46,301.5,301.25,301.5,3600.0,285.8047,285.8426,285.6056,285.8426,3600.0
2019-02-14 14:40:00,301.55,301.69,301.43,301.46,3994.0,285.8901,286.0228,285.7763,285.8047,3994.0
2019-02-14 14:45:00,301.35,301.53,301.29,301.29,6422.0,285.7004,285.8711,285.6436,285.6436,6422.0
2019-02-14 14:50:00,301.19,301.25,300.96,301.1,8511.0,285.5487,285.6056,285.3307,285.4634,8511.0
2019-02-14 14:55:00,301.09,301.1,300.7,300.87,12396.0,285.4539,285.4634,285.0842,285.2454,12396.0
2019-02-14 15:00:00,300.87,301.12,300.87,301.03,5744.0,285.2454,285.4824,285.2454,285.3971,5744.0
2019-02-14 15:05:00,301.06,302.23,301.05,301.57,18572.0,285.4255,286.5347,285.416,285.909,18572.0
2019-02-14 15:10:00,301.51,301.79,301.23,301.73,15956.0,285.8521,286.1176,285.5867,286.0607,15956.0
2019-02-14 15:15:00,301.72,301.83,301.37,301.82,13894.0,286.0512,286.1555,285.7194,286.146,13894.0
2019-02-14 15:20:00,301.74,301.9,301.61,301.74,17563.0,286.0702,286.2219,285.9469,286.0702,17563.0
2019-02-14 15:25:00,301.74,302.37,301.74,302.02,15345.0,286.0702,286.6675,286.0702,286.3356,15345.0
2019-02-14 15:30:00,302.02,302.43,301.9,302.27,17177.0,286.3356,286.7244,286.2219,286.5727,17177.0
2019-02-14 15:35:00,302.25,302.81,302.17,302.48,26179.0,286.5537,287.0846,286.4779,286.7718,26179.0
2019-02-14 15:40:00,302.52,302.6,302.18,302.22,16251.0,286.8097,286.8855,286.4873,286.5253,16251.0
2019-02-14 15:45:00,302.08,302.26,301.78,301.78,21937.0,286.3925,286.5632,286.1081,286.1081,21937.0
2019-02-14 15:50:00,301.81,301.97,301.55,301.94,24892.0,286.1365,286.2882,285.8901,286.2598,24892.0
2019-02-14 15:55:00,301.98,302.02,301.26,301.56,47055.0,286.2977,286.3356,285.6151,285.8995,47055.0
2019-02-15 09:30:00,304.73,304.8,303.22,304.09,45950.0,288.9049,288.9713,287.4733,288.2981,45950.0
2019-02-15 09:35:00,304.49,306.18,304.22,306.0,6538.0,288.6774,290.2796,288.4214,290.109,6538.0
2019-02-15 09:40:00,306.03,308.0,305.91,308.0,11456.0,290.1374,292.0051,290.0236,292.0051,11456.0
2019-02-15 09:45:00,308.28,308.45,307.4,307.4,8019.0,292.2706,292.4317,291.4363,291.4363,8019.0
2019-02-15 09:50:00,307.38,307.72,306.93,307.52,6490.0,291.4173,291.7396,290.9907,291.55,6490.0
2019-02-15 09:55:00,307.66,308.09,307.33,307.83,6660.0,291.6827,292.0904,291.3699,291.8439,6660.0
2019-02-15 10:00:00,307.56,307.95,306.93,307.1,7779.0,291.5879,291.9577,290.9907,291.1518,7779.0
2019-02-15 10:05:00,307.11,307.5,306.61,307.3,5530.0,291.1613,291.5311,290.6873,291.3414,5530.0
2019-02-15 10:10:00,307.41,308.18,307.27,308.18,3181.0,291.4457,292.1757,291.313,292.1757,3181.0
2019-02-15 10:15:00,308.23,308.45,307.95,308.17,9657.0,292.2231,292.4317,291.9577,292.1663,9657.0
2019-02-15 10:20:00,307.83,308.09,307.69,308.09,6400.0,291.8439,292.0904,291.7112,292.0904,6400.0
2019-02-15 10:25:00,308.06,308.21,307.64,307.8,5500.0,292.062,292.2042,291.6638,291.8155,5500.0
2019-02-15 10:30:00,307.65,308.08,307.43,307.69,5327.0,291.6733,292.0809,291.4647,291.7112,5327.0
2019-02-15 10:35:00,307.79,307.99,307.12,307.64,4607.0,291.806,291.9956,291.1708,291.6638,4607.0
2019-02-15 10:40:00,307.75,308.28,307.52,307.6,8246.0,291.7681,292.2706,291.55,291.6259,8246.0
2019-02-15 10:45:00,307.63,308.43,307.63,308.38,3500.0,291.6543,292.4128,291.6543,292.3654,3500.0
2019-02-15 10:50:00,308.18,308.32,307.65,307.81,7543.0,292.1757,292.3085,291.6733,291.825,7543.0
2019-02-15 10:55:00,307.9,308.07,307.1,307.1,17778.0,291.9103,292.0715,291.1518,291.1518,17778.0
2019-02-15 11:00:00,307.26,308.04,307.24,307.99,7274.0,291.3035,292.043,291.2846,291.9956,7274.0
2019-02-15 11:05:00,307.99,308.11,307.68,307.68,22404.0,291.9956,292.1094,291.7017,291.7017,22404.0
2019-02-15 11:10:00,307.68,307.98,307.6,307.95,7068.0,291.7017,291.9861,291.6259,291.9577,7068.0
2019-02-15 11:15:00,308.1,308.13,307.74,307.91,5645.0,292.0999,292.1283,291.7586,291.9198,5645.0
2019-02-15 11:20:00,308.16,309.25,307.97,309.12,9516.0,292.1568,293.1902,291.9767,293.0669,9516.0
2019-02-15 11:25:00,309.09,309.68,309.09,309.68,6684.0,293.0385,293.5978,293.0385,293.5978,6684.0
2019-02-15 11:30:00,309.46,309.83,309.32,309.55,6780.0,293.3893,293.7401,293.2565,293.4746,6780.0
2019-02-15 11:35:00,309.4,309.43,308.88,309.12,4834.0,293.3324,293.3608,292.8394,293.0669,4834.0
2019-02-15 11:40:00,309.28,309.55,309.17,309.35,3340.0,293.2186,293.4746,293.1143,293.285,3340.0
2019-02-15 11:45:00,309.3,309.58,309.22,309.47,4200.0,293.2376,293.503,293.1617,293.3988,4200.0
2019-02-15 11:50:00,309.41,309.73,309.41,309.55,3200.0,293.3419,293.6453,293.3419,293.4746,3200.0
2019-02-15 11:55:00,309.67,309.8,309.3,309.3,4185.0,293.5884,293.7116,293.2376,293.2376,4185.0
2019-02-15 12:00:00,309.39,309.49,308.98,309.46,5900.0,293.3229,293.4177,292.9342,293.3893,5900.0
2019-02-15 12:05:00,309.33,309.54,309.2,309.39,3151.0,293.266,293.4651,293.1428,293.3229,3151.0
2019-02-15 12:10:00,309.61,309.91,309.56,309.74,3794.0,293.5315,293.8159,293.4841,293.6547,3794.0
2019-02-15 12:15:00,309.74,310.19,309.71,309.8,5293.0,293.6547,294.0814,293.6263,293.7116,5293.0
2019-02-15 12:20:00,309.69,309.69,309.24,309.42,3500.0,293.6073,293.6073,293.1807,293.3513,3500.0
2019-02-15 12:25:00,309.56,309.88,309.5,309.7,5500.0,293.4841,293.7875,293.4272,293.6168,5500.0
2019-02-15 12:30:00,309.75,310.1,309.61,309.97,4000.0,293.6642,293.996,293.5315,293.8728,4000.0
2019-02-15 12:35:00,309.97,310.01,309.75,310.0,3393.0,293.8728,293.9107,293.6642,293.9012,3393.0
2019-02-15 12:40:00,309.9,310.05,309.77,310.0,2500.0,293.8064,293.9486,293.6832,293.9012,2500.0
2019-02-15 12:45:00,309.97,310.2,309.89,310.18,2000.0,293.8728,294.0908,293.7969,294.0719,2000.0
2019-02-15 12:50:00,310.26,310.26,309.95,310.12,2400.0,294.1477,294.1477,293.8538,294.015,2400.0
2019-02-15 12:55:00,310.1,310.5,310.1,310.18,8816.0,293.996,294.3753,293.996,294.0719,8816.0
2019-02-15 13:00:00,310.29,310.6,310.11,310.2,5400.0,294.1762,294.4701,294.0055,294.0908,5400.0
2019-02-15 13:05:00,310.26,310.43,309.96,310.02,4825.0,294.1477,294.3089,293.8633,293.9202,4825.0
2019-02-15 13:10:00,309.97,310.0,309.68,309.77,6744.0,293.8728,293.9012,293.5978,293.6832,6744.0
2019-02-15 13:15:00,309.86,310.17,309.81,309.97,4701.0,293.7685,294.0624,293.7211,293.8728,4701.0
2019-02-15 13:20:00,309.93,309.95,309.6,309.81,4101.0,293.8349,293.8538,293.522,293.7211,4101.0
2019-02-15 13:25:00,309.98,309.98,309.45,309.45,3493.0,293.8823,293.8823,293.3798,293.3798,3493.0
2019-02-15 13:30:00,309.37,309.91,309.37,309.89,7501.0,293.3039,293.8159,293.3039,293.7969,7501.0
2019-02-15 13:35:00,309.87,310.21,309.8,309.92,9746.0,293.778,294.1003,293.7116,293.8254,9746.0
2019-02-15 13:40:00,309.75,310.07,309.53,309.57,6521.0,293.6642,293.9676,293.4556,293.4936,6521.0
2019-02-15 13:45:00,309.61,309.84,309.61,309.83,2675.0,293.5315,293.7495,293.5315,293.7401,2675.0
2019-02-15 13:50:00,309.86,310.48,309.86,310.39,6117.0,293.7685,294.3563,293.7685,294.271,6117.0
2019-02-15 13:55:00,310.36,310.43,309.86,309.86,4349.0,294.2425,294.3089,293.7685,293.7685,4349.0
2019-02-15 14:00:00,309.98,310.21,309.9,309.9,6312.0,293.8823,294.1003,293.8064,293.8064,6312.0
2019-02-15 14:05:00,309.96,310.25,309.95,310.2,3800.0,293.8633,294.1382,293.8538,294.0908,3800.0
2019-02-15 14:10:00,310.19,310.29,309.99,310.04,4000.0,294.0814,294.1762,293.8917,293.9392,4000.0
2019-02-15 14:15:00,310.14,310.73,310.07,310.62,6951.0,294.034,294.5933,293.9676,294.489,6951.0
2019-02-15 14:20:00,310.59,310.71,310.36,310.52,7160.0,294.4606,294.5744,294.2425,294.3942,7160.0
2019-02-15 14:25:00,310.53,310.53,310.19,310.26,6421.0,294.4037,294.4037,294.0814,294.1477,6421.0
2019-02-15 14:30:00,310.35,310.48,310.18,310.29,4347.0,294.2331,294.3563,294.0719,294.1762,4347.0
2019-02-15 14:35:00,310.33,310.33,310.13,310.29,3900.0,294.2141,294.2141,294.0245,294.1762,3900.0
2019-02-15 14:40:00,310.25,310.25,309.86,310.08,5543.0,294.1382,294.1382,293.7685,293.9771,5543.0
2019-02-15 14:45:00,309.99,310.44,309.99,310.41,3728.0,293.8917,294.3184,293.8917,294.2899,3728.0
2019-02-15 14:50:00,310.44,310.54,310.33,310.52,4600.0,294.3184,294.4132,294.2141,294.3942,4600.0
2019-02-15 14:55:00,310.5,310.56,310.37,310.49,4847.0,294.3753,294.4321,294.252,294.3658,4847.0
2019-02-15 15:00:00,310.47,310.47,310.23,310.25,5249.0,294.3468,294.3468,294.1193,294.1382,5249.0
2019-02-15 15:05:00,310.23,310.36,310.19,310.31,3594.0,294.1193,294.2425,294.0814,294.1951,3594.0
2019-02-15 15:10:00,310.31,310.46,310.3,310.35,6781.0,294.1951,294.3373,294.1856,294.2331,6781.0
2019-02-15 15:15:00,310.29,310.29,309.85,309.85,8234.0,294.1762,294.1762,293.759,293.759,8234.0
2019-02-15 15:20:00,309.91,310.09,309.84,310.05,7203.0,293.8159,293.9866,293.7495,293.9486,7203.0
2019-02-15 15:25:00,310.09,310.33,310.09,310.18,6557.0,293.9866,294.2141,293.9866,294.0719,6557.0
2019-02-15 15:30:00,310.16,310.44,310.12,310.43,9701.0,294.0529,294.3184,294.015,294.3089,9701.0
2019-02-15 15:35:00,310.42,310.56,310.13,310.32,14478.0,294.2994,294.4321,294.0245,294.2046,14478.0
2019-02-15 15:40:00,310.32,310.89,310.32,310.88,13294.0,294.2046,294.745,294.2046,294.7355,13294.0
2019-02-15 15:45:00,310.93,311.21,310.79,311.06,21779.0,294.7829,295.0484,294.6502,294.9062,21779.0
2019-02-15 15:50:00,311.02,311.1,309.94,309.99,29794.0,294.8683,294.9441,293.8443,293.8917,29794.0
2019-02-15 15:55:00,310.02,310.62,310.01,310.34,52581.0,293.9202,294.489,293.9107,294.2236,52581.0
2019-02-19 09:30:00,310.49,310.49,308.96,309.35,12526.0,294.3658,294.3658,292.9152,293.285,12526.0
2019-02-19 09:35:00,309.27,312.0,309.27,311.73,6500.0,293.2091,295.7974,293.2091,295.5414,6500.0
2019-02-19 09:40:00,311.42,311.42,310.93,310.94,2550.0,295.2475,295.2475,294.7829,294.7924,2550.0
2019-02-19 09:45:00,310.84,311.12,309.45,309.46,10770.0,294.6976,294.9631,293.3798,293.3893,10770.0
2019-02-19 09:50:00,309.38,309.5,308.17,308.89,5176.0,293.3134,293.4272,292.1663,292.8489,5176.0
2019-02-19 09:55:00,308.81,309.66,308.69,309.46,4418.0,292.773,293.5789,292.6593,293.3893,4418.0
2019-02-19 10:00:00,309.66,309.81,308.56,308.81,5775.0,293.5789,293.7211,292.536,292.773,5775.0
2019-02-19 10:05:00,309.05,309.45,308.65,308.94,2200.0,293.0006,293.3798,292.6213,292.8963,2200.0
2019-02-19 10:10:00,308.96,309.11,308.65,308.94,5083.0,292.9152,293.0574,292.6213,292.8963,5083.0
2019-02-19 10:15:00,308.94,309.08,308.81,308.81,3531.0,292.8963,293.029,292.773,292.773,3531.0
2019-02-19 10:20:00,308.73,308.91,308.24,308.45,5478.0,292.6972,292.8678,292.2326,292.4317,5478.0
2019-02-19 10:25:00,308.44,308.65,308.32,308.45,2708.0,292.4222,292.6213,292.3085,292.4317,2708.0
2019-02-19 10:30:00,308.38,308.59,307.89,307.89,6339.0,292.3654,292.5645,291.9008,291.9008,6339.0
2019-02-19 10:35:00,308.05,308.06,307.39,307.39,4156.0,292.0525,292.062,291.4268,291.4268,4156.0
2019-02-19 10:40:00,307.33,307.67,307.24,307.25,4871.0,291.3699,291.6922,291.2846,291.294,4871.0
2019-02-19 10:45:00,307.14,307.36,306.69,306.71,8497.0,291.1898,291.3983,290.7631,290.7821,8497.0
2019-02-19 10:50:00,306.71,307.56,306.56,307.56,11873.0,290.7821,291.5879,290.6399,291.5879,11873.0
2019-02-19 10:55:00,307.5,308.13,307.5,307.86,10650.0,291.5311,292.1283,291.5311,291.8724,10650.0
2019-02-19 11:00:00,307.86,307.89,307.57,307.73,4333.0,291.8724,291.9008,291.5974,291.7491,4333.0
2019-02-19 11:05:00,307.76,308.02,307.52,307.68,5971.0,291.7776,292.0241,291.55,291.7017,5971.0
2019-02-19 11:10:00,307.53,308.25,307.38,308.1,8386.0,291.5595,292.2421,291.4173,292.0999,8386.0
2019-02-19 11:15:00,308.17,308.28,307.93,308.06,1773.0,292.1663,292.2706,291.9387,292.062,1773.0
2019-02-19 11:20:00,308.06,308.09,307.81,307.85,3628.0,292.062,292.0904,291.825,291.8629,3628.0
2019-02-19 11:25:00,307.8,307.92,307.27,307.66,8587.0,291.8155,291.9292,291.313,291.6827,8587.0
2019-02-19 11:30:00,307.53,307.66,307.19,307.56,10943.0,291.5595,291.6827,291.2372,291.5879,10943.0
2019-02-19 11:35:00,307.51,307.64,306.97,307.19,13115.0,291.5405,291.6638,291.0286,291.2372,13115.0
2019-02-19 11:40:00,307.18,307.24,306.69,306.76,8388.0,291.2277,291.2846,290.7631,290.8295,8388.0
2019-02-19 11:45:00,306.9,307.57,306.85,307.28,6809.0,290.9622,291.5974,290.9148,291.3225,6809.0
2019-02-19 11:50:00,307.22,307.3,306.93,307.09,9483.0,291.2656,291.3414,290.9907,291.1424,9483.0
2019-02-19 11:55:00,307.1,307.79,307.09,307.79,10992.0,291.1518,291.806,291.1424,291.806,10992.0
2019-02-19 12:00:00,307.64,308.27,307.55,308.27,9940.0,291.6638,292.2611,291.5785,292.2611,9940.0
2019-02-19 12:05:00,308.19,308.19,307.92,308.04,2300.0,292.1852,292.1852,291.9292,292.043,2300.0
2019-02-19 12:10:00,308.01,308.21,308.01,308.1,2900.0,292.0146,292.2042,292.0146,292.0999,2900.0
2019-02-19 12:15:00,308.09,308.15,307.92,307.99,5971.0,292.0904,292.1473,291.9292,291.9956,5971.0
2019-02-19 12:20:00,307.91,308.1,307.79,307.93,7011.0,291.9198,292.0999,291.806,291.9387,7011.0
2019-02-19 12:25:00,307.9,308.07,307.9,307.95,2721.0,291.9103,292.0715,291.9103,291.9577,2721.0
2019-02-19 12:30:00,307.98,308.17,307.97,308.09,3400.0,291.9861,292.1663,291.9767,292.0904,3400.0
2019-02-19 12:35:00,308.14,308.22,308.0,308.0,2738.0,292.1378,292.2137,292.0051,292.0051,2738.0
2019-02-19 12:40:00,307.98,308.07,307.97,307.98,3796.0,291.9861,292.0715,291.9767,291.9861,3796.0
2019-02-19 12:45:00,307.99,308.0,307.64,307.65,4561.0,291.9956,292.0051,291.6638,291.6733,4561.0
2019-02-19 12:50:00,307.89,308.31,307.89,308.22,7200.0,291.9008,292.299,291.9008,292.2137,7200.0
2019-02-19 12:55:00,308.32,308.37,308.19,308.32,4956.0,292.3085,292.3559,292.1852,292.3085,4956.0
2019-02-19 13:00:00,308.38,308.56,308.36,308.41,28142.0,292.3654,292.536,292.3464,292.3938,28142.0
2019-02-19 13:05:00,308.41,308.61,308.35,308.48,19383.0,292.3938,292.5834,292.3369,292.4602,19383.0
2019-02-19 13:10:00,308.49,308.66,307.6,307.6,18709.0,292.4696,292.6308,291.6259,291.6259,18709.0
2019-02-19 13:15:00,307.73,307.9,307.52,307.81,8695.0,291.7491,291.9103,291.55,291.825,8695.0
2019-02-19 13:20:00,307.81,307.95,307.51,307.53,7569.0,291.825,291.9577,291.5405,291.5595,7569.0
2019-02-19 13:25:00,307.37,308.08,307.15,308.0,28309.0,291.4078,292.0809,291.1992,292.0051,28309.0
2019-02-19 13:30:00,307.97,308.06,307.91,307.97,26204.0,291.9767,292.062,291.9198,291.9767,26204.0
2019-02-19 13:35:00,308.0,308.3,307.97,308.21,5170.0,292.0051,292.2895,291.9767,292.2042,5170.0
2019-02-19 13:40:00,308.18,308.34,308.04,308.29,9352.0,292.1757,292.3274,292.043,292.28,9352.0
2019-02-19 13:45:00,308.33,308.4,308.19,308.37,2838.0,292.318,292.3843,292.1852,292.3559,2838.0
2019-02-19 13:50:00,308.36,308.46,308.22,308.25,10130.0,292.3464,292.4412,292.2137,292.2421,10130.0
2019-02-19 13:55:00,308.25,308.34,307.69,307.74,11235.0,292.2421,292.3274,291.7112,291.7586,11235.0
2019-02-19 14:00:00,307.67,307.74,307.1,307.1,13093.0,291.6922,291.7586,291.1518,291.1518,13093.0
2019-02-19 14:05:00,307.06,307.51,306.5,307.24,7923.0,291.1139,291.5405,290.583,291.2846,7923.0
2019-02-19 14:10:00,307.38,307.45,307.25,307.4,1323.0,291.4173,291.4837,291.294,291.4363,1323.0
2019-02-19 14:15:00,307.36,307.44,306.9,307.02,5700.0,291.3983,291.4742,290.9622,291.076,5700.0
2019-02-19 14:20:00,307.02,307.02,306.57,306.78,3092.0,291.076,291.076,290.6494,290.8484,3092.0
2019-02-19 14:25:00,306.85,307.01,306.79,306.83,3378.0,290.9148,291.0665,290.8579,290.8959,3378.0
2019-02-19 14:30:00,306.91,307.12,306.77,307.06,5578.0,290.9717,291.1708,290.839,291.1139,5578.0
2019-02-19 14:35:00,307.02,307.41,307.02,307.41,4672.0,291.076,291.4457,291.076,291.4457,4672.0
2019-02-19 14:40:00,307.49,307.65,307.33,307.44,5735.0,291.5216,291.6733,291.3699,291.4742,5735.0
2019-02-19 14:45:00,307.38,307.43,307.25,307.35,2403.0,291.4173,291.4647,291.294,291.3888,2403.0
2019-02-19 14:50:00,307.39,307.43,307.03,307.4,5893.0,291.4268,291.4647,291.0855,291.4363,5893.0
2019-02-19 14:55:00,307.38,307.38,307.12,307.26,2525.0,291.4173,291.4173,291.1708,291.3035,2525.0
2019-02-19 15:00:00,307.2,307.2,306.96,307.12,5004.0,291.2466,291.2466,291.0191,291.1708,5004.0
2019-02-19 15:05:00,307.14,307.29,307.07,307.26,9050.0,291.1898,291.332,291.1234,291.3035,9050.0
2019-02-19 15:10:00,307.25,307.25,306.93,306.96,5501.0,291.294,291.294,290.9907,291.0191,5501.0
2019-02-19 15:15:00,306.96,307.02,306.88,306.97,6647.0,291.0191,291.076,290.9433,291.0286,6647.0
2019-02-19 15:20:00,306.97,307.0,306.86,306.9,9202.0,291.0286,291.057,290.9243,290.9622,9202.0
2019-02-19 15:25:00,306.9,306.93,306.67,306.83,9565.0,290.9622,290.9907,290.7442,290.8959,9565.0
2019-02-19 15:30:00,306.83,306.97,306.47,306.66,11383.0,290.8959,291.0286,290.5545,290.7347,11383.0
2019-02-19 15:35:00,306.66,306.79,306.45,306.48,9262.0,290.7347,290.8579,290.5356,290.564,9262.0
2019-02-19 15:40:00,306.46,306.7,306.42,306.63,13319.0,290.5451,290.7726,290.5071,290.7062,13319.0
2019-02-19 15:45:00,306.63,306.64,305.9,305.9,20600.0,290.7062,290.7157,290.0141,290.0141,20600.0
2019-02-19 15:50:00,305.86,306.05,305.44,305.57,36836.0,289.9762,290.1564,289.578,289.7013,36836.0
2019-02-19 15:55:00,305.49,305.97,305.15,305.45,45761.0,289.6254,290.0805,289.3031,289.5875,45761.0
2019-02-20 09:30:00,304.44,305.02,304.44,304.96,8048.0,288.63,289.1798,288.63,289.123,8048.0
2019-02-20 09:35:00,304.93,306.44,304.87,305.65,4101.0,289.0945,290.5261,289.0376,289.7771,4101.0
2019-02-20 09:40:00,305.76,306.32,305.73,305.73,4836.0,289.8814,290.4123,289.853,289.853,4836.0
2019-02-20 09:45:00,305.95,306.36,305.61,306.25,6048.0,290.0616,290.4503,289.7392,290.346,6048.0
2019-02-20 09:50:00,307.02,307.76,306.49,306.49,7717.0,291.076,291.7776,290.5735,290.5735,7717.0
2019-02-20 09:55:00,306.53,306.86,306.16,306.78,11574.0,290.6114,290.9243,290.2606,290.8484,11574.0
2019-02-20 10:00:00,306.6,307.04,306.6,306.92,10228.0,290.6778,291.0949,290.6778,290.9812,10228.0
2019-02-20 10:05:00,306.92,306.92,306.5,306.54,3161.0,290.9812,290.9812,290.583,290.6209,3161.0
2019-02-20 10:10:00,306.37,306.46,306.01,306.31,4849.0,290.4597,290.5451,290.1184,290.4029,4849.0
2019-02-20 10:15:00,306.26,307.14,306.26,307.14,5200.0,290.3555,291.1898,290.3555,291.1898,5200.0
2019-02-20 10:20:00,306.83,307.42,306.47,306.47,8975.0,290.8959,291.4552,290.5545,290.5545,8975.0
2019-02-20 10:25:00,306.32,306.98,306.32,306.89,5591.0,290.4123,291.0381,290.4123,290.9527,5591.0
2019-02-20 10:30:00,306.93,307.01,306.69,306.83,12968.0,290.9907,291.0665,290.7631,290.8959,12968.0
2019-02-20 10:35:00,306.83,307.45,306.82,307.28,2700.0,290.8959,291.4837,290.8864,291.3225,2700.0
2019-02-20 10:40:00,307.54,307.61,307.43,307.53,2610.0,291.569,291.6353,291.4647,291.5595,2610.0
2019-02-20 10:45:00,307.4,307.4,306.95,307.2,2290.0,291.4363,291.4363,291.0096,291.2466,2290.0
2019-02-20 10:50:00,307.3,307.61,307.14,307.23,9754.0,291.3414,291.6353,291.1898,291.2751,9754.0
2019-02-20 10:55:00,307.23,307.26,307.04,307.07,2500.0,291.2751,291.3035,291.0949,291.1234,2500.0
2019-02-20 11:00:00,307.05,307.32,306.76,307.14,3400.0,291.1044,291.3604,290.8295,291.1898,3400.0
2019-02-20 11:05:00,307.11,307.3,306.97,307.21,3735.0,291.1613,291.3414,291.0286,291.2561,3735.0
2019-02-20 11:10:00,307.27,307.37,307.08,307.37,6392.0,291.313,291.4078,291.1329,291.4078,6392.0
2019-02-20 11:15:00,307.37,307.37,307.04,307.04,5791.0,291.4078,291.4078,291.0949,291.0949,5791.0
2019-02-20 11:20:00,307.08,307.49,307.04,307.49,3547.0,291.1329,291.5216,291.0949,291.5216,3547.0
2019-02-20 11:25:00,307.5,308.24,307.48,307.94,2869.0,291.5311,292.2326,291.5121,291.9482,2869.0
2019-02-20 11:30:00,308.06,308.19,307.95,308.06,4277.0,292.062,292.1852,291.9577,292.062,4277.0
2019-02-20 11:35:00,307.98,308.03,307.54,307.61,4728.0,291.9861,292.0335,291.569,291.6353,4728.0
2019-02-20 11:40:00,307.62,307.84,307.46,307.8,2674.0,291.6448,291.8534,291.4931,291.8155,2674.0
2019-02-20 11:45:00,307.8,308.29,307.75,308.15,4260.0,291.8155,292.28,291.7681,292.1473,4260.0
2019-02-20 11:50:00,308.24,308.51,308.16,308.36,5331.0,292.2326,292.4886,292.1568,292.3464,5331.0
2019-02-20 11:55:00,308.37,308.58,308.28,308.38,2930.0,292.3559,292.555,292.2706,292.3654,2930.0
2019-02-20 12:00:00,308.39,308.67,308.39,308.49,2642.0,292.3748,292.6403,292.3748,292.4696,2642.0
2019-02-20 12:05:00,308.48,308.58,308.31,308.56,5816.0,292.4602,292.555,292.299,292.536,5816.0
2019-02-20 12:10:00,308.59,308.85,308.43,308.59,4108.0,292.5645,292.811,292.4128,292.5645,4108.0
2019-02-20 12:15:00,308.46,308.7,308.46,308.6,3719.0,292.4412,292.6687,292.4412,292.5739,3719.0
2019-02-20 12:20:00,308.71,308.77,308.39,308.67,2872.0,292.6782,292.7351,292.3748,292.6403,2872.0
2019-02-20 12:25:00,308.66,308.66,308.22,308.31,2700.0,292.6308,292.6308,292.2137,292.299,2700.0
2019-02-20 12:30:00,308.24,308.54,308.14,308.16,6002.0,292.2326,292.517,292.1378,292.1568,6002.0
2019-02-20 12:35:00,308.29,308.49,308.26,308.45,2622.0,292.28,292.4696,292.2516,292.4317,2622.0
2019-02-20 12:40:00,308.4,308.59,308.4,308.45,3709.0,292.3843,292.5645,292.3843,292.4317,3709.0
2019-02-20 12:45:00,308.52,308.83,308.11,308.28,3615.0,292.4981,292.792,292.1094,292.2706,3615.0
2019-02-20 12:50:00,308.17,308.24,307.9,307.97,3800.0,292.1663,292.2326,291.9103,291.9767,3800.0
2019-02-20 12:55:00,307.85,308.16,307.85,308.1,3308.0,291.8629,292.1568,291.8629,292.0999,3308.0
2019-02-20 13:00:00,308.23,308.25,307.96,308.17,2202.0,292.2231,292.2421,291.9672,292.1663,2202.0
2019-02-20 13:05:00,308.17,308.33,308.0,308.0,4630.0,292.1663,292.318,292.0051,292.0051,4630.0
2019-02-20 13:10:00,308.0,308.45,308.0,308.42,3531.0,292.0051,292.4317,292.0051,292.4033,3531.0
2019-02-20 13:15:00,308.46,308.7,308.46,308.69,3400.0,292.4412,292.6687,292.4412,292.6593,3400.0
2019-02-20 13:20:00,308.73,308.85,308.63,308.81,5421.0,292.6972,292.811,292.6024,292.773,5421.0
2019-02-20 13:25:00,308.78,309.19,308.75,309.16,3301.0,292.7446,293.1333,292.7161,293.1049,3301.0
2019-02-20 13:30:00,309.21,309.64,309.2,309.58,6894.0,293.1523,293.5599,293.1428,293.503,6894.0
2019-02-20 13:35:00,309.6,309.6,308.63,309.07,6400.0,293.522,293.522,292.6024,293.0195,6400.0
2019-02-20 13:40:00,308.95,309.13,308.95,309.13,1166.0,292.9058,293.0764,292.9058,293.0764,1166.0
2019-02-20 13:45:00,309.16,309.4,309.15,309.29,2100.0,293.1049,293.3324,293.0954,293.2281,2100.0
2019-02-20 13:50:00,309.19,309.29,309.01,309.29,1000.0,293.1333,293.2281,292.9626,293.2281,1000.0
2019-02-20 13:55:00,309.22,309.68,309.2,309.62,4239.0,293.1617,293.5978,293.1428,293.541,4239.0
2019-02-20 14:00:00,309.62,309.71,309.3,309.43,2500.0,293.541,293.6263,293.2376,293.3608,2500.0
2019-02-20 14:05:00,309.44,310.03,309.31,309.4,3781.0,293.3703,293.9297,293.2471,293.3324,3781.0
2019-02-20 14:10:00,309.31,309.32,308.45,308.45,1700.0,293.2471,293.2565,292.4317,292.4317,1700.0
2019-02-20 14:15:00,308.49,309.1,308.49,308.58,5622.0,292.4696,293.048,292.4696,292.555,5622.0
2019-02-20 14:20:00,308.61,308.88,308.61,308.81,7118.0,292.5834,292.8394,292.5834,292.773,7118.0
2019-02-20 14:25:00,308.76,309.06,308.76,309.06,4800.0,292.7256,293.01,292.7256,293.01,4800.0
2019-02-20 14:30:00,309.08,309.44,309.0,309.38,3244.0,293.029,293.3703,292.9532,293.3134,3244.0
2019-02-20 14:35:00,309.31,309.35,309.14,309.23,2563.0,293.2471,293.285,293.0859,293.1712,2563.0
2019-02-20 14:40:00,309.14,309.35,308.98,309.35,2524.0,293.0859,293.285,292.9342,293.285,2524.0
2019-02-20 14:45:00,309.35,309.48,309.16,309.47,7405.0,293.285,293.4082,293.1049,293.3988,7405.0
2019-02-20 14:50:00,309.41,309.8,309.41,309.61,7489.0,293.3419,293.7116,293.3419,293.5315,7489.0
2019-02-20 14:55:00,309.74,309.89,309.69,309.82,2800.0,293.6547,293.7969,293.6073,293.7306,2800.0
2019-02-20 15:00:00,309.82,309.88,309.46,309.47,4050.0,293.7306,293.7875,293.3893,293.3988,4050.0
2019-02-20 15:05:00,309.43,309.43,309.12,309.19,2953.0,293.3608,293.3608,293.0669,293.1333,2953.0
2019-02-20 15:10:00,309.16,309.33,308.85,308.91,4029.0,293.1049,293.266,292.811,292.8678,4029.0
2019-02-20 15:15:00,308.91,308.99,308.64,308.67,8477.0,292.8678,292.9437,292.6119,292.6403,8477.0
2019-02-20 15:20:00,308.83,308.85,308.36,308.38,3361.0,292.792,292.811,292.3464,292.3654,3361.0
2019-02-20 15:25:00,308.37,308.64,308.37,308.46,4065.0,292.3559,292.6119,292.3559,292.4412,4065.0
2019-02-20 15:30:00,308.47,308.56,308.28,308.56,7933.0,292.4507,292.536,292.2706,292.536,7933.0
2019-02-20 15:35:00,308.54,308.68,308.32,308.47,3209.0,292.517,292.6498,292.3085,292.4507,3209.0
2019-02-20 15:40:00,308.54,308.63,308.4,308.58,7329.0,292.517,292.6024,292.3843,292.555,7329.0
2019-02-20 15:45:00,308.56,308.57,308.01,308.01,8011.0,292.536,292.5455,292.0146,292.0146,8011.0
2019-02-20 15:50:00,308.1,308.3,307.86,308.3,12035.0,292.0999,292.2895,291.8724,292.2895,12035.0
2019-02-20 15:55:00,308.25,308.92,308.07,308.82,43316.0,292.2421,292.8773,292.0715,292.7825,43316.0
2019-02-21 09:30:00,309.15,309.39,308.52,308.89,4385.0,293.0954,293.3229,292.4981,292.8489,4385.0
2019-02-21 09:35:00,308.6,309.54,308.59,309.43,4925.0,292.5739,293.4651,292.5645,293.3608,4925.0
2019-02-21 09:40:00,309.42,309.55,308.88,309.15,4000.0,293.3513,293.4746,292.8394,293.0954,4000.0
2019-02-21 09:45:00,309.15,309.98,309.15,309.25,4300.0,293.0954,293.8823,293.0954,293.1902,4300.0
2019-02-21 09:50:00,309.48,310.19,309.48,309.68,4106.0,293.4082,294.0814,293.4082,293.5978,4106.0
2019-02-21 09:55:00,309.99,310.67,309.98,310.5,6909.0,293.8917,294.5364,293.8823,294.3753,6909.0
2019-02-21 10:00:00,310.55,310.64,309.76,309.89,3914.0,294.4227,294.508,293.6737,293.7969,3914.0
2019-02-21 10:05:00,309.77,310.28,309.76,309.92,2700.0,293.6832,294.1667,293.6737,293.8254,2700.0
2019-02-21 10:10:00,309.99,310.23,309.66,310.04,7032.0,293.8917,294.1193,293.5789,293.9392,7032.0
2019-02-21 10:15:00,309.97,310.91,309.97,310.6,2721.0,293.8728,294.764,293.8728,294.4701,2721.0
2019-02-21 10:20:00,310.58,310.99,310.19,310.88,5905.0,294.4511,294.8398,294.0814,294.7355,5905.0
2019-02-21 10:25:00,311.09,311.31,309.68,309.9,11300.0,294.9346,295.1432,293.5978,293.8064,11300.0
2019-02-21 10:30:00,309.83,310.55,309.83,310.36,3850.0,293.7401,294.4227,293.7401,294.2425,3850.0
2019-02-21 10:35:00,310.26,310.43,309.89,310.07,3920.0,294.1477,294.3089,293.7969,293.9676,3920.0
2019-02-21 10:40:00,310.08,310.41,309.95,310.26,2117.0,293.9771,294.2899,293.8538,294.1477,2117.0
2019-02-21 10:45:00,310.26,310.35,309.84,309.84,3099.0,294.1477,294.2331,293.7495,293.7495,3099.0
2019-02-21 10:50:00,309.8,310.05,309.64,309.99,4100.0,293.7116,293.9486,293.5599,293.8917,4100.0
2019-02-21 10:55:00,309.98,310.35,309.7,309.77,2600.0,293.8823,294.2331,293.6168,293.6832,2600.0
2019-02-21 11:00:00,309.52,310.5,309.52,310.5,4300.0,293.4462,294.3753,293.4462,294.3753,4300.0
2019-02-21 11:05:00,310.4,310.64,309.86,310.11,9602.0,294.2805,294.508,293.7685,294.0055,9602.0
2019-02-21 11:10:00,309.97,309.97,309.19,309.3,9284.0,293.8728,293.8728,293.1333,293.2376,9284.0
2019-02-21 11:15:00,309.24,309.5,309.08,309.08,3200.0,293.1807,293.4272,293.029,293.029,3200.0
2019-02-21 11:20:00,309.14,309.24,309.04,309.08,2303.0,293.0859,293.1807,292.9911,293.029,2303.0
2019-02-21 11:25:00,309.08,309.24,308.87,308.88,3383.0,293.029,293.1807,292.8299,292.8394,3383.0
2019-02-21 11:30:00,308.81,309.01,308.72,308.81,5130.0,292.773,292.9626,292.6877,292.773,5130.0
2019-02-21 11:35:00,308.75,308.9,308.44,308.72,4363.0,292.7161,292.8584,292.4222,292.6877,4363.0
2019-02-21 11:40:00,308.81,308.97,308.77,308.8,2787.0,292.773,292.9247,292.7351,292.7635,2787.0
2019-02-21 11:45:00,308.81,308.81,308.11,308.2,3092.0,292.773,292.773,292.1094,292.1947,3092.0
2019-02-21 11:50:00,308.16,308.65,308.16,308.38,2118.0,292.1568,292.6213,292.1568,292.3654,2118.0
2019-02-21 11:55:00,308.44,308.81,308.4,308.53,3706.0,292.4222,292.773,292.3843,292.5076,3706.0
2019-02-21 12:00:00,308.41,308.75,308.36,308.74,3400.0,292.3938,292.7161,292.3464,292.7067,3400.0
2019-02-21 12:05:00,308.75,308.92,308.63,308.81,3910.0,292.7161,292.8773,292.6024,292.773,3910.0
2019-02-21 12:10:00,308.71,308.71,308.44,308.47,1500.0,292.6782,292.6782,292.4222,292.4507,1500.0
2019-02-21 12:15:00,308.5,308.58,308.34,308.43,4200.0,292.4791,292.555,292.3274,292.4128,4200.0
2019-02-21 12:20:00,308.34,308.54,308.22,308.33,2000.0,292.3274,292.517,292.2137,292.318,2000.0
2019-02-21 12:25:00,308.22,308.37,308.22,308.32,2200.0,292.2137,292.3559,292.2137,292.3085,2200.0
2019-02-21 12:30:00,308.41,308.67,308.41,308.48,1649.0,292.3938,292.6403,292.3938,292.4602,1649.0
2019-02-21 12:35:00,308.35,308.99,308.35,308.99,5402.0,292.3369,292.9437,292.3369,292.9437,5402.0
2019-02-21 12:40:00,309.06,309.28,309.06,309.08,4922.0,293.01,293.2186,293.01,293.029,4922.0
2019-02-21 12:45:00,309.13,309.19,308.94,308.94,1403.0,293.0764,293.1333,292.8963,292.8963,1403.0
2019-02-21 12:50:00,308.94,309.32,308.94,309.29,3125.0,292.8963,293.2565,292.8963,293.2281,3125.0
2019-02-21 12:55:00,309.27,309.27,308.87,309.04,3561.0,293.2091,293.2091,292.8299,292.9911,3561.0
2019-02-21 13:00:00,309.12,309.12,308.93,308.96,1800.0,293.0669,293.0669,292.8868,292.9152,1800.0
2019-02-21 13:05:00,309.01,309.01,308.86,308.98,1933.0,292.9626,292.9626,292.8204,292.9342,1933.0
2019-02-21 13:10:00,308.91,309.01,308.77,308.77,3800.0,292.8678,292.9626,292.7351,292.7351,3800.0
2019-02-21 13:15:00,308.71,308.86,308.5,308.52,9729.0,292.6782,292.8204,292.4791,292.4981,9729.0
2019-02-21 13:20:00,308.52,308.57,308.36,308.38,2600.0,292.4981,292.5455,292.3464,292.3654,2600.0
2019-02-21 13:25:00,308.38,308.44,308.28,308.43,4227.0,292.3654,292.4222,292.2706,292.4128,4227.0
2019-02-21 13:30:00,308.39,308.45,308.29,308.43,2000.0,292.3748,292.4317,292.28,292.4128,2000.0
2019-02-21 13:35:00,308.38,308.44,308.28,308.28,2100.0,292.3654,292.4222,292.2706,292.2706,2100.0
2019-02-21 13:40:00,308.27,308.38,308.27,308.31,1818.0,292.2611,292.3654,292.2611,292.299,1818.0
2019-02-21 13:45:00,308.39,308.39,308.25,308.26,1337.0,292.3748,292.3748,292.2421,292.2516,1337.0
2019-02-21 13:50:00,308.29,308.29,308.09,308.11,1902.0,292.28,292.28,292.0904,292.1094,1902.0
2019-02-21 13:55:00,308.13,308.29,308.13,308.18,3000.0,292.1283,292.28,292.1283,292.1757,3000.0
2019-02-21 14:00:00,308.2,308.35,308.2,308.23,2750.0,292.1947,292.3369,292.1947,292.2231,2750.0
2019-02-21 14:05:00,308.23,308.28,308.1,308.1,2671.0,292.2231,292.2706,292.0999,292.0999,2671.0
2019-02-21 14:10:00,308.1,308.12,307.82,307.83,2406.0,292.0999,292.1189,291.8344,291.8439,2406.0
2019-02-21 14:15:00,307.74,307.75,307.19,307.19,4799.0,291.7586,291.7681,291.2372,291.2372,4799.0
2019-02-21 14:20:00,307.32,307.35,307.01,307.06,2780.0,291.3604,291.3888,291.0665,291.1139,2780.0
2019-02-21 14:25:00,307.1,307.22,306.86,307.01,4200.0,291.1518,291.2656,290.9243,291.0665,4200.0
2019-02-21 14:30:00,306.93,306.96,306.63,306.63,3909.0,290.9907,291.0191,290.7062,290.7062,3909.0
2019-02-21 14:35:00,306.7,306.87,306.61,306.61,2000.0,290.7726,290.9338,290.6873,290.6873,2000.0
2019-02-21 14:40:00,306.59,306.66,306.35,306.35,2440.0,290.6683,290.7347,290.4408,290.4408,2440.0
2019-02-21 14:45:00,306.31,306.32,305.96,306.07,2808.0,290.4029,290.4123,290.071,290.1753,2808.0
2019-02-21 14:50:00,306.07,306.07,305.73,305.97,1900.0,290.1753,290.1753,289.853,290.0805,1900.0
2019-02-21 14:55:00,306.09,306.17,306.0,306.06,6204.0,290.1943,290.2701,290.109,290.1658,6204.0
2019-02-21 15:00:00,306.04,306.12,305.93,306.12,5100.0,290.1469,290.2227,290.0426,290.2227,5100.0
2019-02-21 15:05:00,306.1,306.91,306.03,306.77,8154.0,290.2038,290.9717,290.1374,290.839,8154.0
2019-02-21 15:10:00,306.75,306.75,306.5,306.62,2800.0,290.82,290.82,290.583,290.6968,2800.0
2019-02-21 15:15:00,306.62,307.05,306.6,306.71,5040.0,290.6968,291.1044,290.6778,290.7821,5040.0
2019-02-21 15:20:00,306.73,306.76,306.57,306.76,5150.0,290.801,290.8295,290.6494,290.8295,5150.0
2019-02-21 15:25:00,306.67,306.67,306.35,306.5,7437.0,290.7442,290.7442,290.4408,290.583,7437.0
2019-02-21 15:30:00,306.47,306.47,305.75,306.18,9600.0,290.5545,290.5545,289.8719,290.2796,9600.0
2019-02-21 15:35:00,306.18,306.56,306.17,306.55,8042.0,290.2796,290.6399,290.2701,290.6304,8042.0
2019-02-21 15:40:00,306.63,306.7,306.36,306.57,7951.0,290.7062,290.7726,290.4503,290.6494,7951.0
2019-02-21 15:45:00,306.71,307.04,306.63,307.04,11095.0,290.7821,291.0949,290.7062,291.0949,11095.0
2019-02-21 15:50:00,307.09,307.21,306.56,306.88,9431.0,291.1424,291.2561,290.6399,290.9433,9431.0
2019-02-21 15:55:00,307.01,307.65,306.91,307.56,23194.0,291.0665,291.6733,290.9717,291.5879,23194.0
2019-02-22 09:30:00,307.74,307.74,306.52,307.02,5924.0,291.7586,291.7586,290.602,291.076,5924.0
2019-02-22 09:35:00,307.4,308.23,307.2,307.44,5700.0,291.4363,292.2231,291.2466,291.4742,5700.0
2019-02-22 09:40:00,307.55,307.55,306.6,306.9,9282.0,291.5785,291.5785,290.6778,290.9622,9282.0
2019-02-22 09:45:00,306.52,307.13,306.28,306.79,3904.0,290.602,291.1803,290.3744,290.8579,3904.0
2019-02-22 09:50:00,307.05,307.85,307.04,307.73,4020.0,291.1044,291.8629,291.0949,291.7491,4020.0
2019-02-22 09:55:00,307.47,307.47,306.97,307.31,3400.0,291.5026,291.5026,291.0286,291.3509,3400.0
2019-02-22 10:00:00,307.48,308.99,307.46,308.74,5573.0,291.5121,292.9437,291.4931,292.7067,5573.0
2019-02-22 10:05:00,308.77,308.77,308.03,308.18,3423.0,292.7351,292.7351,292.0335,292.1757,3423.0
2019-02-22 10:10:00,308.18,309.33,307.49,309.05,6050.0,292.1757,293.266,291.5216,293.0006,6050.0
2019-02-22 10:15:00,308.99,309.89,308.92,309.66,4189.0,292.9437,293.7969,292.8773,293.5789,4189.0
2019-02-22 10:20:00,309.6,310.25,309.46,309.74,6465.0,293.522,294.1382,293.3893,293.6547,6465.0
2019-02-22 10:25:00,309.74,309.81,309.03,309.37,2300.0,293.6547,293.7211,292.9816,293.3039,2300.0
2019-02-22 10:30:00,309.29,309.54,309.26,309.37,6018.0,293.2281,293.4651,293.1997,293.3039,6018.0
2019-02-22 10:35:00,309.1,309.46,308.85,309.46,3200.0,293.048,293.3893,292.811,293.3893,3200.0
2019-02-22 10:40:00,309.61,310.01,309.29,309.29,2314.0,293.5315,293.9107,293.2281,293.2281,2314.0
2019-02-22 10:45:00,309.16,309.46,308.97,308.98,3295.0,293.1049,293.3893,292.9247,292.9342,3295.0
2019-02-22 10:50:00,308.94,309.36,308.65,309.32,6017.0,292.8963,293.2945,292.6213,293.2565,6017.0
2019-02-22 10:55:00,309.24,309.24,308.24,308.24,5198.0,293.1807,293.1807,292.2326,292.2326,5198.0
2019-02-22 11:00:00,308.37,309.11,308.32,308.7,14590.0,292.3559,293.0574,292.3085,292.6687,14590.0
2019-02-22 11:05:00,308.78,308.78,308.3,308.5,2449.0,292.7446,292.7446,292.2895,292.4791,2449.0
2019-02-22 11:10:00,308.64,308.92,308.38,308.38,1420.0,292.6119,292.8773,292.3654,292.3654,1420.0
2019-02-22 11:15:00,308.55,309.53,308.5,309.53,7512.0,292.5265,293.4556,292.4791,293.4556,7512.0
2019-02-22 11:20:00,309.44,309.67,309.18,309.52,5155.0,293.3703,293.5884,293.1238,293.4462,5155.0
2019-02-22 11:25:00,309.47,309.57,309.35,309.56,1200.0,293.3988,293.4936,293.285,293.4841,1200.0
2019-02-22 11:30:00,309.67,309.97,309.49,309.81,4203.0,293.5884,293.8728,293.4177,293.7211,4203.0
2019-02-22 11:35:00,309.78,309.88,309.58,309.88,3129.0,293.6927,293.7875,293.503,293.7875,3129.0
2019-02-22 11:40:00,309.97,309.97,309.56,309.63,3891.0,293.8728,293.8728,293.4841,293.5504,3891.0
2019-02-22 11:45:00,309.66,310.08,309.63,309.92,3500.0,293.5789,293.9771,293.5504,293.8254,3500.0
2019-02-22 11:50:00,309.92,310.06,309.64,309.76,2908.0,293.8254,293.9581,293.5599,293.6737,2908.0
2019-02-22 11:55:00,309.76,310.32,309.76,310.1,4506.0,293.6737,294.2046,293.6737,293.996,4506.0
2019-02-22 12:00:00,310.15,310.88,310.15,310.79,3798.0,294.0434,294.7355,294.0434,294.6502,3798.0
2019-02-22 12:05:00,310.77,311.2,310.72,310.72,5933.0,294.6312,295.0389,294.5838,294.5838,5933.0
2019-02-22 12:10:00,310.77,311.3,310.76,310.97,20246.0,294.6312,295.1337,294.6218,294.8209,20246.0
2019-02-22 12:15:00,310.88,311.01,310.7,310.72,4805.0,294.7355,294.8588,294.5649,294.5838,4805.0
2019-02-22 12:20:00,310.78,310.78,310.21,310.3,5600.0,294.6407,294.6407,294.1003,294.1856,5600.0
2019-02-22 12:25:00,310.35,310.67,310.26,310.67,7097.0,294.2331,294.5364,294.1477,294.5364,7097.0
2019-02-22 12:30:00,310.63,310.84,310.46,310.72,3681.0,294.4985,294.6976,294.3373,294.5838,3681.0
2019-02-22 12:35:00,310.62,310.76,310.53,310.65,5374.0,294.489,294.6218,294.4037,294.5175,5374.0
2019-02-22 12:40:00,310.65,310.65,310.2,310.25,6400.0,294.5175,294.5175,294.0908,294.1382,6400.0
2019-02-22 12:45:00,310.28,310.59,309.94,309.98,7000.0,294.1667,294.4606,293.8443,293.8823,7000.0
2019-02-22 12:50:00,309.96,310.11,309.73,309.81,2200.0,293.8633,294.0055,293.6453,293.7211,2200.0
2019-02-22 12:55:00,309.66,309.77,309.61,309.63,3960.0,293.5789,293.6832,293.5315,293.5504,3960.0
2019-02-22 13:00:00,309.63,309.85,309.59,309.85,2630.0,293.5504,293.759,293.5125,293.759,2630.0
2019-02-22 13:05:00,309.91,309.92,309.45,309.46,3000.0,293.8159,293.8254,293.3798,293.3893,3000.0
2019-02-22 13:10:00,309.32,309.39,309.06,309.06,3703.0,293.2565,293.3229,293.01,293.01,3703.0
2019-02-22 13:15:00,309.17,309.71,309.06,309.71,3100.0,293.1143,293.6263,293.01,293.6263,3100.0
2019-02-22 13:20:00,309.61,309.74,309.54,309.64,1100.0,293.5315,293.6547,293.4651,293.5599,1100.0
2019-02-22 13:25:00,309.67,309.68,309.49,309.58,1800.0,293.5884,293.5978,293.4177,293.503,1800.0
2019-02-22 13:30:00,309.58,309.83,309.5,309.83,1100.0,293.503,293.7401,293.4272,293.7401,1100.0
2019-02-22 13:35:00,309.78,310.07,309.78,309.82,5900.0,293.6927,293.9676,293.6927,293.7306,5900.0
2019-02-22 13:40:00,309.84,309.88,309.62,309.62,1710.0,293.7495,293.7875,293.541,293.541,1710.0
2019-02-22 13:45:00,309.72,309.77,309.65,309.65,1700.0,293.6358,293.6832,293.5694,293.5694,1700.0
2019-02-22 13:50:00,309.65,309.68,309.62,309.63,1608.0,293.5694,293.5978,293.541,293.5504,1608.0
2019-02-22 13:55:00,309.52,309.77,309.52,309.65,2473.0,293.4462,293.6832,293.4462,293.5694,2473.0
2019-02-22 14:00:00,309.69,309.71,309.55,309.63,2293.0,293.6073,293.6263,293.4746,293.5504,2293.0
2019-02-22 14:05:00,309.63,309.84,309.62,309.83,1900.0,293.5504,293.7495,293.541,293.7401,1900.0
2019-02-22 14:10:00,309.93,310.1,309.92,310.09,1600.0,293.8349,293.996,293.8254,293.9866,1600.0
2019-02-22 14:15:00,310.09,310.09,309.72,309.81,2739.0,293.9866,293.9866,293.6358,293.7211,2739.0
2019-02-22 14:20:00,309.92,309.92,309.55,309.55,1713.0,293.8254,293.8254,293.4746,293.4746,1713.0
2019-02-22 14:25:00,309.41,309.73,309.4,309.73,1287.0,293.3419,293.6453,293.3324,293.6453,1287.0
2019-02-22 14:30:00,309.77,309.83,309.57,309.57,1500.0,293.6832,293.7401,293.4936,293.4936,1500.0
2019-02-22 14:35:00,309.6,309.61,309.07,309.29,4244.0,293.522,293.5315,293.0195,293.2281,4244.0
2019-02-22 14:40:00,308.94,309.21,308.79,309.0,2100.0,292.8963,293.1523,292.7541,292.9532,2100.0
2019-02-22 14:45:00,309.09,309.1,308.91,309.09,3268.0,293.0385,293.048,292.8678,293.0385,3268.0
2019-02-22 14:50:00,309.03,309.08,308.67,308.71,2947.0,292.9816,293.029,292.6403,292.6782,2947.0
2019-02-22 14:55:00,308.79,309.05,308.71,308.89,3453.0,292.7541,293.0006,292.6782,292.8489,3453.0
2019-02-22 15:00:00,308.95,309.12,308.91,309.02,2400.0,292.9058,293.0669,292.8678,292.9721,2400.0
2019-02-22 15:05:00,309.02,309.11,308.86,308.86,2986.0,292.9721,293.0574,292.8204,292.8204,2986.0
2019-02-22 15:10:00,308.91,309.0,308.8,308.89,3358.0,292.8678,292.9532,292.7635,292.8489,3358.0
2019-02-22 15:15:00,308.82,309.0,308.81,308.95,3025.0,292.7825,292.9532,292.773,292.9058,3025.0
2019-02-22 15:20:00,308.94,309.29,308.83,309.29,3299.0,292.8963,293.2281,292.792,293.2281,3299.0
2019-02-22 15:25:00,309.31,309.53,309.16,309.53,3800.0,293.2471,293.4556,293.1049,293.4556,3800.0
2019-02-22 15:30:00,309.45,309.78,309.36,309.61,5698.0,293.3798,293.6927,293.2945,293.5315,5698.0
2019-02-22 15:35:00,309.65,309.67,309.2,309.24,3200.0,293.5694,293.5884,293.1428,293.1807,3200.0
2019-02-22 15:40:00,309.27,309.43,309.15,309.43,5614.0,293.2091,293.3608,293.0954,293.3608,5614.0
2019-02-22 15:45:00,309.38,309.74,309.37,309.72,8980.0,293.3134,293.6547,293.3039,293.6358,8980.0
2019-02-22 15:50:00,309.64,309.93,309.25,309.85,11871.0,293.5599,293.8349,293.1902,293.759,11871.0
2019-02-22 15:55:00,309.86,310.25,309.09,309.62,37767.0,293.7685,294.1382,293.0385,293.541,37767.0
2019-02-25 09:30:00,310.88,311.13,310.24,310.75,6892.0,294.7355,294.9725,294.1288,294.6123,6892.0
2019-02-25 09:35:00,310.86,311.37,310.67,311.06,3954.0,294.7166,295.2001,294.5364,294.9062,3954.0
2019-02-25 09:40:00,311.14,311.22,310.14,310.53,7315.0,294.982,295.0579,294.034,294.4037,7315.0
2019-02-25 09:45:00,310.39,310.54,309.51,309.61,9756.0,294.271,294.4132,293.4367,293.5315,9756.0
2019-02-25 09:50:00,309.6,309.91,308.94,308.94,6427.0,293.522,293.8159,292.8963,292.8963,6427.0
2019-02-25 09:55:00,309.06,309.24,308.26,308.26,5400.0,293.01,293.1807,292.2516,292.2516,5400.0
2019-02-25 10:00:00,308.48,308.82,308.29,308.46,9075.0,292.4602,292.7825,292.28,292.4412,9075.0
2019-02-25 10:05:00,308.5,308.64,308.38,308.46,4679.0,292.4791,292.6119,292.3654,292.4412,4679.0
2019-02-25 10:10:00,308.54,309.04,308.42,308.71,5522.0,292.517,292.9911,292.4033,292.6782,5522.0
2019-02-25 10:15:00,308.83,308.89,308.5,308.54,8796.0,292.792,292.8489,292.4791,292.517,8796.0
2019-02-25 10:20:00,308.68,308.74,308.07,308.53,8112.0,292.6498,292.7067,292.0715,292.5076,8112.0
2019-02-25 10:25:00,308.5,308.5,307.89,308.21,7125.0,292.4791,292.4791,291.9008,292.2042,7125.0
2019-02-25 10:30:00,308.25,308.26,307.46,307.5,9278.0,292.2421,292.2516,291.4931,291.5311,9278.0
2019-02-25 10:35:00,307.58,308.13,307.46,308.0,10719.0,291.6069,292.1283,291.4931,292.0051,10719.0
2019-02-25 10:40:00,308.01,308.11,307.87,307.96,11028.0,292.0146,292.1094,291.8818,291.9672,11028.0
2019-02-25 10:45:00,307.99,308.12,307.89,308.0,7602.0,291.9956,292.1189,291.9008,292.0051,7602.0
2019-02-25 10:50:00,308.0,308.65,307.94,308.65,8528.0,292.0051,292.6213,291.9482,292.6213,8528.0
2019-02-25 10:55:00,308.69,308.96,308.42,308.44,10418.0,292.6593,292.9152,292.4033,292.4222,10418.0
2019-02-25 11:00:00,308.31,308.66,308.02,308.66,32539.0,292.299,292.6308,292.0241,292.6308,32539.0
2019-02-25 11:05:00,308.62,308.85,308.61,308.7,8971.0,292.5929,292.811,292.5834,292.6687,8971.0
2019-02-25 11:10:00,308.64,308.64,308.14,308.26,6291.0,292.6119,292.6119,292.1378,292.2516,6291.0
2019-02-25 11:15:00,308.16,308.28,307.96,308.25,5102.0,292.1568,292.2706,291.9672,292.2421,5102.0
2019-02-25 11:20:00,308.25,308.61,308.04,308.42,15131.0,292.2421,292.5834,292.043,292.4033,15131.0
2019-02-25 11:25:00,308.38,308.5,308.09,308.39,16818.0,292.3654,292.4791,292.0904,292.3748,16818.0
2019-02-25 11:30:00,308.36,308.76,308.35,308.47,13200.0,292.3464,292.7256,292.3369,292.4507,13200.0
2019-02-25 11:35:00,308.49,308.69,308.29,308.46,14882.0,292.4696,292.6593,292.28,292.4412,14882.0
2019-02-25 11:40:00,308.52,308.86,308.49,308.79,6101.0,292.4981,292.8204,292.4696,292.7541,6101.0
2019-02-25 11:45:00,308.79,308.91,308.69,308.82,5000.0,292.7541,292.8678,292.6593,292.7825,5000.0
2019-02-25 11:50:00,308.77,309.0,308.76,308.81,4300.0,292.7351,292.9532,292.7256,292.773,4300.0
2019-02-25 11:55:00,308.78,309.07,308.77,309.0,3200.0,292.7446,293.0195,292.7351,292.9532,3200.0
2019-02-25 12:00:00,308.93,309.07,308.82,308.97,4376.0,292.8868,293.0195,292.7825,292.9247,4376.0
2019-02-25 12:05:00,309.01,309.01,308.71,308.81,5300.0,292.9626,292.9626,292.6782,292.773,5300.0
2019-02-25 12:10:00,308.88,309.0,308.75,308.84,4400.0,292.8394,292.9532,292.7161,292.8015,4400.0
2019-02-25 12:15:00,308.84,308.92,308.71,308.71,4662.0,292.8015,292.8773,292.6782,292.6782,4662.0
2019-02-25 12:20:00,308.65,308.65,308.34,308.37,11883.0,292.6213,292.6213,292.3274,292.3559,11883.0
2019-02-25 12:25:00,308.38,308.82,308.38,308.81,4000.0,292.3654,292.7825,292.3654,292.773,4000.0
2019-02-25 12:30:00,308.71,309.13,308.67,309.07,4500.0,292.6782,293.0764,292.6403,293.0195,4500.0
2019-02-25 12:35:00,309.13,309.17,308.92,309.04,5500.0,293.0764,293.1143,292.8773,292.9911,5500.0
2019-02-25 12:40:00,309.05,309.3,309.02,309.26,6561.0,293.0006,293.2376,292.9721,293.1997,6561.0
2019-02-25 12:45:00,309.26,309.49,309.17,309.39,9136.0,293.1997,293.4177,293.1143,293.3229,9136.0
2019-02-25 12:50:00,309.5,309.64,309.33,309.41,4706.0,293.4272,293.5599,293.266,293.3419,4706.0
2019-02-25 12:55:00,309.38,309.72,309.27,309.69,4500.0,293.3134,293.6358,293.2091,293.6073,4500.0
2019-02-25 13:00:00,309.69,309.76,309.54,309.69,4049.0,293.6073,293.6737,293.4651,293.6073,4049.0
2019-02-25 13:05:00,309.74,309.81,309.23,309.35,10942.0,293.6547,293.7211,293.1712,293.285,10942.0
2019-02-25 13:10:00,309.29,309.35,308.57,308.8,14600.0,293.2281,293.285,292.5455,292.7635,14600.0
2019-02-25 13:15:00,308.84,308.92,308.71,308.75,9061.0,292.8015,292.8773,292.6782,292.7161,9061.0
2019-02-25 13:20:00,308.73,309.16,308.73,309.16,9050.0,292.6972,293.1049,292.6972,293.1049,9050.0
2019-02-25 13:25:00,309.12,309.22,308.86,308.87,10947.0,293.0669,293.1617,292.8204,292.8299,10947.0
2019-02-25 13:30:00,308.8,308.8,308.39,308.48,5802.0,292.7635,292.7635,292.3748,292.4602,5802.0
2019-02-25 13:35:00,308.46,308.46,307.77,307.78,5751.0,292.4412,292.4412,291.787,291.7965,5751.0
2019-02-25 13:40:00,307.78,308.06,307.49,307.49,9400.0,291.7965,292.062,291.5216,291.5216,9400.0
2019-02-25 13:45:00,307.48,307.53,306.91,307.0,12630.0,291.5121,291.5595,290.9717,291.057,12630.0
2019-02-25 13:50:00,307.06,307.37,306.9,306.91,5801.0,291.1139,291.4078,290.9622,290.9717,5801.0
2019-02-25 13:55:00,306.92,307.0,306.74,306.75,7150.0,290.9812,291.057,290.8105,290.82,7150.0
2019-02-25 14:00:00,306.75,306.76,306.34,306.54,6817.0,290.82,290.8295,290.4313,290.6209,6817.0
2019-02-25 14:05:00,306.72,306.73,306.38,306.38,4536.0,290.7916,290.801,290.4692,290.4692,4536.0
2019-02-25 14:10:00,306.38,306.62,306.33,306.59,6898.0,290.4692,290.6968,290.4218,290.6683,6898.0
2019-02-25 14:15:00,306.59,306.87,306.39,306.4,4927.0,290.6683,290.9338,290.4787,290.4882,4927.0
2019-02-25 14:20:00,306.36,306.4,306.07,306.34,5244.0,290.4503,290.4882,290.1753,290.4313,5244.0
2019-02-25 14:25:00,306.35,306.49,306.26,306.44,6891.0,290.4408,290.5735,290.3555,290.5261,6891.0
2019-02-25 14:30:00,306.44,306.44,306.01,306.19,6236.0,290.5261,290.5261,290.1184,290.2891,6236.0
2019-02-25 14:35:00,306.19,306.27,306.1,306.24,5262.0,290.2891,290.3649,290.2038,290.3365,5262.0
2019-02-25 14:40:00,306.24,306.38,305.87,306.36,9576.0,290.3365,290.4692,289.9857,290.4503,9576.0
2019-02-25 14:45:00,306.4,306.72,306.4,306.56,3240.0,290.4882,290.7916,290.4882,290.6399,3240.0
2019-02-25 14:50:00,306.48,306.61,305.93,305.97,7403.0,290.564,290.6873,290.0426,290.0805,7403.0
2019-02-25 14:55:00,306.04,306.48,306.04,306.24,4500.0,290.1469,290.564,290.1469,290.3365,4500.0
2019-02-25 15:00:00,306.26,306.32,305.92,306.11,7363.0,290.3555,290.4123,290.0331,290.2132,7363.0
2019-02-25 15:05:00,306.14,306.39,306.14,306.24,4300.0,290.2417,290.4787,290.2417,290.3365,4300.0
2019-02-25 15:10:00,306.31,306.43,306.11,306.11,4998.0,290.4029,290.5166,290.2132,290.2132,4998.0
2019-02-25 15:15:00,306.08,306.29,306.08,306.22,8874.0,290.1848,290.3839,290.1848,290.3175,8874.0
2019-02-25 15:20:00,306.24,306.27,305.55,305.61,10484.0,290.3365,290.3649,289.6823,289.7392,10484.0
2019-02-25 15:25:00,305.59,305.63,305.25,305.26,6670.0,289.7202,289.7582,289.3979,289.4074,6670.0
2019-02-25 15:30:00,305.24,305.36,304.96,305.2,14910.0,289.3884,289.5022,289.123,289.3505,14910.0
2019-02-25 15:35:00,305.19,305.26,305.0,305.12,13172.0,289.341,289.4074,289.1609,289.2747,13172.0
2019-02-25 15:40:00,305.12,305.54,304.86,305.28,27084.0,289.2747,289.6728,289.0282,289.4263,27084.0
2019-02-25 15:45:00,305.28,305.28,304.88,305.19,11294.0,289.4263,289.4263,289.0471,289.341,11294.0
2019-02-25 15:50:00,305.15,305.31,304.94,305.09,16642.0,289.3031,289.4548,289.104,289.2462,16642.0
2019-02-25 15:55:00,305.09,305.09,304.56,304.73,54324.0,289.2462,289.2462,288.7437,288.9049,54324.0
2019-02-26 09:30:00,303.89,304.76,303.35,304.15,33148.0,288.1085,288.9334,287.5966,288.355,33148.0
2019-02-26 09:35:00,303.96,304.55,303.27,304.14,10720.0,288.1749,288.7343,287.5207,288.3455,10720.0
2019-02-26 09:40:00,304.08,304.47,303.56,303.86,15208.0,288.2887,288.6584,287.7957,288.0801,15208.0
2019-02-26 09:45:00,303.57,304.19,303.57,303.66,11448.0,287.8051,288.393,287.8051,287.8905,11448.0
2019-02-26 09:50:00,303.79,304.22,303.64,304.22,6400.0,288.0137,288.4214,287.8715,288.4214,6400.0
2019-02-26 09:55:00,304.08,304.14,303.57,303.57,7081.0,288.2887,288.3455,287.8051,287.8051,7081.0
2019-02-26 10:00:00,303.64,303.9,303.14,303.89,8219.0,287.8715,288.118,287.3975,288.1085,8219.0
2019-02-26 10:05:00,303.86,304.21,303.82,304.0,4930.0,288.0801,288.4119,288.0422,288.2128,4930.0
2019-02-26 10:10:00,303.9,304.39,303.89,304.03,9758.0,288.118,288.5826,288.1085,288.2413,9758.0
2019-02-26 10:15:00,304.17,304.37,304.06,304.06,4338.0,288.374,288.5636,288.2697,288.2697,4338.0
2019-02-26 10:20:00,304.11,304.45,304.07,304.13,6132.0,288.3171,288.6394,288.2792,288.3361,6132.0
2019-02-26 10:25:00,304.02,304.02,302.64,302.64,4721.0,288.2318,288.2318,286.9234,286.9234,4721.0
2019-02-26 10:30:00,302.67,302.78,302.42,302.53,7735.0,286.9519,287.0562,286.7149,286.8192,7735.0
2019-02-26 10:35:00,302.52,302.57,302.39,302.49,2107.0,286.8097,286.8571,286.6864,286.7812,2107.0
2019-02-26 10:40:00,302.52,302.54,302.22,302.46,5861.0,286.8097,286.8286,286.5253,286.7528,5861.0
2019-02-26 10:45:00,302.44,302.8,302.4,302.49,3950.0,286.7338,287.0751,286.6959,286.7812,3950.0
2019-02-26 10:50:00,302.52,302.59,302.3,302.35,4707.0,286.8097,286.876,286.6011,286.6485,4707.0
2019-02-26 10:55:00,302.36,302.72,302.35,302.5,3200.0,286.658,286.9993,286.6485,286.7907,3200.0
2019-02-26 11:00:00,302.6,302.94,302.59,302.82,7355.0,286.8855,287.2079,286.876,287.0941,7355.0
2019-02-26 11:05:00,302.64,302.9,302.63,302.9,4770.0,286.9234,287.1699,286.914,287.1699,4770.0
2019-02-26 11:10:00,302.95,303.24,302.88,303.24,8489.0,287.2173,287.4923,287.151,287.4923,8489.0
2019-02-26 11:15:00,303.45,303.49,303.1,303.22,7424.0,287.6914,287.7293,287.3596,287.4733,7424.0
2019-02-26 11:20:00,303.25,303.37,302.86,303.15,3746.0,287.5018,287.6155,287.132,287.407,3746.0
2019-02-26 11:25:00,302.99,302.99,302.75,302.87,1523.0,287.2553,287.2553,287.0277,287.1415,1523.0
2019-02-26 11:30:00,302.85,303.14,302.85,303.05,9244.0,287.1225,287.3975,287.1225,287.3122,9244.0
2019-02-26 11:35:00,302.98,303.2,302.9,302.97,4768.0,287.2458,287.4544,287.1699,287.2363,4768.0
2019-02-26 11:40:00,302.86,302.97,302.5,302.77,4600.0,287.132,287.2363,286.7907,287.0467,4600.0
2019-02-26 11:45:00,302.8,302.93,302.67,302.74,3853.0,287.0751,287.1984,286.9519,287.0183,3853.0
2019-02-26 11:50:00,302.8,303.1,302.76,302.94,3600.0,287.0751,287.3596,287.0372,287.2079,3600.0
2019-02-26 11:55:00,302.93,302.95,302.5,302.61,8157.0,287.1984,287.2173,286.7907,286.895,8157.0
2019-02-26 12:00:00,302.53,302.73,302.2,302.35,5162.0,286.8192,287.0088,286.5063,286.6485,5162.0
2019-02-26 12:05:00,302.5,302.64,302.4,302.51,3505.0,286.7907,286.9234,286.6959,286.8002,3505.0
2019-02-26 12:10:00,302.64,302.86,302.63,302.67,3713.0,286.9234,287.132,286.914,286.9519,3713.0
2019-02-26 12:15:00,302.59,302.7,302.31,302.62,3780.0,286.876,286.9803,286.6106,286.9045,3780.0
2019-02-26 12:20:00,302.62,302.7,302.5,302.62,2204.0,286.9045,286.9803,286.7907,286.9045,2204.0
2019-02-26 12:25:00,302.56,302.66,302.46,302.5,1400.0,286.8476,286.9424,286.7528,286.7907,1400.0
2019-02-26 12:30:00,302.59,302.65,302.39,302.39,2770.0,286.876,286.9329,286.6864,286.6864,2770.0
2019-02-26 12:35:00,302.33,302.41,302.13,302.13,4529.0,286.6295,286.7054,286.4399,286.4399,4529.0
2019-02-26 12:40:00,302.19,302.67,302.19,302.52,2333.0,286.4968,286.9519,286.4968,286.8097,2333.0
2019-02-26 12:45:00,302.52,302.74,302.5,302.74,1832.0,286.8097,287.0183,286.7907,287.0183,1832.0
2019-02-26 12:50:00,302.75,303.15,302.75,303.0,2247.0,287.0277,287.407,287.0277,287.2647,2247.0
2019-02-26 12:55:00,303.06,303.1,302.91,303.0,6478.0,287.3216,287.3596,287.1794,287.2647,6478.0
2019-02-26 13:00:00,303.07,303.07,302.91,302.91,932.0,287.3311,287.3311,287.1794,287.1794,932.0
2019-02-26 13:05:00,302.91,302.91,302.69,302.77,2288.0,287.1794,287.1794,286.9708,287.0467,2288.0
2019-02-26 13:10:00,302.79,302.93,302.71,302.92,4880.0,287.0657,287.1984,286.9898,287.1889,4880.0
2019-02-26 13:15:00,302.93,303.12,302.89,302.99,4536.0,287.1984,287.3785,287.1605,287.2553,4536.0
2019-02-26 13:20:00,302.94,302.99,302.73,302.73,2647.0,287.2079,287.2553,287.0088,287.0088,2647.0
2019-02-26 13:25:00,302.63,302.76,302.46,302.68,2700.0,286.914,287.0372,286.7528,286.9614,2700.0
2019-02-26 13:30:00,302.61,302.76,302.41,302.42,4301.0,286.895,287.0372,286.7054,286.7149,4301.0
2019-02-26 13:35:00,302.48,302.48,302.38,302.47,1519.0,286.7718,286.7718,286.6769,286.7623,1519.0
2019-02-26 13:40:00,302.46,302.62,302.34,302.53,5553.0,286.7528,286.9045,286.639,286.8192,5553.0
2019-02-26 13:45:00,302.5,302.61,302.46,302.48,1400.0,286.7907,286.895,286.7528,286.7718,1400.0
2019-02-26 13:50:00,302.56,302.6,302.49,302.6,2939.0,286.8476,286.8855,286.7812,286.8855,2939.0
2019-02-26 13:55:00,302.6,302.71,302.46,302.64,4328.0,286.8855,286.9898,286.7528,286.9234,4328.0
2019-02-26 14:00:00,302.73,302.95,302.69,302.78,4227.0,287.0088,287.2173,286.9708,287.0562,4227.0
2019-02-26 14:05:00,302.85,302.86,302.47,302.55,4226.0,287.1225,287.132,286.7623,286.8381,4226.0
2019-02-26 14:10:00,302.68,302.86,302.68,302.71,3630.0,286.9614,287.132,286.9614,286.9898,3630.0
2019-02-26 14:15:00,302.69,302.77,302.56,302.71,5412.0,286.9708,287.0467,286.8476,286.9898,5412.0
2019-02-26 14:20:00,302.72,302.77,302.34,302.57,5415.0,286.9993,287.0467,286.639,286.8571,5415.0
2019-02-26 14:25:00,302.59,302.74,302.52,302.57,2727.0,286.876,287.0183,286.8097,286.8571,2727.0
2019-02-26 14:30:00,302.59,302.93,302.57,302.9,4101.0,286.876,287.1984,286.8571,287.1699,4101.0
2019-02-26 14:35:00,302.93,303.06,302.93,303.0,5511.0,287.1984,287.3216,287.1984,287.2647,5511.0
2019-02-26 14:40:00,303.04,303.08,302.89,302.95,8849.0,287.3027,287.3406,287.1605,287.2173,8849.0
2019-02-26 14:45:00,302.98,303.18,302.93,302.98,8472.0,287.2458,287.4354,287.1984,287.2458,8472.0
2019-02-26 14:50:00,303.18,303.22,302.88,303.1,5222.0,287.4354,287.4733,287.151,287.3596,5222.0
2019-02-26 14:55:00,303.11,303.19,302.97,303.1,2347.0,287.369,287.4449,287.2363,287.3596,2347.0
2019-02-26 15:00:00,303.1,303.27,303.08,303.27,5738.0,287.3596,287.5207,287.3406,287.5207,5738.0
2019-02-26 15:05:00,303.2,303.3,303.03,303.04,4901.0,287.4544,287.5492,287.2932,287.3027,4901.0
2019-02-26 15:10:00,303.11,303.36,303.1,303.32,14522.0,287.369,287.6061,287.3596,287.5681,14522.0
2019-02-26 15:15:00,303.29,303.58,303.19,303.23,9353.0,287.5397,287.8146,287.4449,287.4828,9353.0
2019-02-26 15:20:00,303.21,303.36,303.16,303.3,5423.0,287.4638,287.6061,287.4164,287.5492,5423.0
2019-02-26 15:25:00,303.3,303.3,303.13,303.19,6947.0,287.5492,287.5492,287.388,287.4449,6947.0
2019-02-26 15:30:00,303.18,303.45,303.14,303.22,16199.0,287.4354,287.6914,287.3975,287.4733,16199.0
2019-02-26 15:35:00,303.22,303.22,303.04,303.17,14274.0,287.4733,287.4733,287.3027,287.4259,14274.0
2019-02-26 15:40:00,303.17,303.23,302.63,302.72,10667.0,287.4259,287.4828,286.914,286.9993,10667.0
2019-02-26 15:45:00,302.8,303.27,302.75,303.21,24037.0,287.0751,287.5207,287.0277,287.4638,24037.0
2019-02-26 15:50:00,303.18,303.2,302.68,302.78,13292.0,287.4354,287.4544,286.9614,287.0562,13292.0
2019-02-26 15:55:00,302.89,302.89,302.23,302.37,31036.0,287.1605,287.1605,286.5347,286.6675,31036.0
2019-02-27 09:30:00,300.73,301.22,300.51,301.06,9329.0,285.1126,285.5772,284.9041,285.4255,9329.0
2019-02-27 09:35:00,300.95,301.71,300.58,301.71,3400.0,285.3212,286.0417,284.9704,286.0417,3400.0
2019-02-27 09:40:00,301.51,302.23,301.51,302.19,5903.0,285.8521,286.5347,285.8521,286.4968,5903.0
2019-02-27 09:45:00,302.24,302.27,300.49,300.5,8400.0,286.5442,286.5727,284.8851,284.8946,8400.0
2019-02-27 09:50:00,300.81,300.81,298.74,298.75,17467.0,285.1885,285.1885,283.226,283.2355,17467.0
2019-02-27 09:55:00,298.76,298.77,296.76,296.88,15202.0,283.2449,283.2544,281.3488,281.4626,15202.0
2019-02-27 10:00:00,296.88,296.88,294.53,294.9,17339.0,281.4626,281.4626,279.2346,279.5854,17339.0
2019-02-27 10:05:00,294.8,295.11,293.47,294.59,16140.0,279.4906,279.7845,278.2297,279.2915,16140.0
2019-02-27 10:10:00,294.51,295.35,293.75,294.34,22847.0,279.2156,280.012,278.4951,279.0545,22847.0
2019-02-27 10:15:00,294.14,294.31,293.79,294.31,7464.0,278.8649,279.026,278.533,279.026,7464.0
2019-02-27 10:20:00,294.31,294.7,293.87,294.45,14808.0,279.026,279.3958,278.6089,279.1588,14808.0
2019-02-27 10:25:00,294.41,294.41,292.69,292.69,11976.0,279.1208,279.1208,277.4902,277.4902,11976.0
2019-02-27 10:30:00,292.7,292.96,292.28,292.59,5582.0,277.4996,277.7461,277.1015,277.3954,5582.0
2019-02-27 10:35:00,292.93,293.53,292.92,293.31,8243.0,277.7177,278.2865,277.7082,278.078,8243.0
2019-02-27 10:40:00,293.36,293.5,292.21,292.33,16178.0,278.1254,278.2581,277.0351,277.1489,16178.0
2019-02-27 10:45:00,291.97,291.97,291.36,291.61,17005.0,276.8076,276.8076,276.2292,276.4662,17005.0
2019-02-27 10:50:00,291.5,291.88,291.12,291.28,9135.0,276.362,276.7222,276.0017,276.1534,9135.0
2019-02-27 10:55:00,291.49,291.57,290.34,290.45,12814.0,276.3525,276.4283,275.2622,275.3665,12814.0
2019-02-27 11:00:00,290.36,291.18,290.19,290.46,9387.0,275.2812,276.0586,275.12,275.376,9387.0
2019-02-27 11:05:00,290.5,291.15,290.23,291.04,20339.0,275.4139,276.0301,275.1579,275.9259,20339.0
2019-02-27 11:10:00,291.04,291.04,288.88,288.9,17707.0,275.9259,275.9259,273.878,273.897,17707.0
2019-02-27 11:15:00,289.02,289.67,288.65,288.82,20623.0,274.0108,274.627,273.66,273.8211,20623.0
2019-02-27 11:20:00,288.98,288.98,287.47,288.03,21003.0,273.9728,273.9728,272.5412,273.0722,21003.0
2019-02-27 11:25:00,288.03,289.65,287.95,289.15,29663.0,273.0722,274.608,272.9963,274.134,29663.0
2019-02-27 11:30:00,289.28,289.6,288.13,288.15,14901.0,274.2573,274.5606,273.167,273.1859,14901.0
2019-02-27 11:35:00,288.11,288.55,287.92,288.36,7300.0,273.148,273.5652,272.9679,273.385,7300.0
2019-02-27 11:40:00,288.31,288.41,287.49,287.65,10286.0,273.3376,273.4324,272.5602,272.7119,10286.0
2019-02-27 11:45:00,287.73,288.84,287.62,288.76,17480.0,272.7877,273.8401,272.6835,273.7643,17480.0
2019-02-27 11:50:00,288.79,289.05,288.6,288.82,8100.0,273.7927,274.0392,273.6126,273.8211,8100.0
2019-02-27 11:55:00,288.9,290.07,288.82,289.7,26360.0,273.897,275.0062,273.8211,274.6554,26360.0
2019-02-27 12:00:00,289.8,290.21,289.64,290.17,12283.0,274.7502,275.139,274.5986,275.101,12283.0
2019-02-27 12:05:00,290.22,290.51,290.0,290.11,8454.0,275.1484,275.4234,274.9399,275.0441,8454.0
2019-02-27 12:10:00,290.12,290.57,289.87,289.87,12363.0,275.0536,275.4803,274.8166,274.8166,12363.0
2019-02-27 12:15:00,289.97,290.53,289.97,290.44,10425.0,274.9114,275.4423,274.9114,275.357,10425.0
2019-02-27 12:20:00,290.39,290.54,289.98,290.34,7166.0,275.3096,275.4518,274.9209,275.2622,7166.0
2019-02-27 12:25:00,290.41,290.41,290.0,290.0,4000.0,275.3286,275.3286,274.9399,274.9399,4000.0
2019-02-27 12:30:00,290.08,290.65,290.04,290.53,22608.0,275.0157,275.5561,274.9778,275.4423,22608.0
2019-02-27 12:35:00,290.56,291.16,290.53,290.94,14416.0,275.4708,276.0396,275.4423,275.831,14416.0
2019-02-27 12:40:00,290.94,291.38,290.94,291.22,7156.0,275.831,276.2482,275.831,276.0965,7156.0
2019-02-27 12:45:00,291.26,291.76,291.26,291.6,7495.0,276.1344,276.6085,276.1344,276.4568,7495.0
2019-02-27 12:50:00,291.74,291.8,291.05,291.63,25727.0,276.5895,276.6464,275.9353,276.4852,25727.0
2019-02-27 12:55:00,291.73,291.8,290.68,291.23,23611.0,276.58,276.6464,275.5845,276.106,23611.0
2019-02-27 13:00:00,291.1,291.26,290.32,290.55,23425.0,275.9827,276.1344,275.2432,275.4613,23425.0
2019-02-27 13:05:00,290.5,290.78,290.29,290.43,9815.0,275.4139,275.6794,275.2148,275.3475,9815.0
2019-02-27 13:10:00,290.44,290.9,290.39,290.9,6304.0,275.357,275.7931,275.3096,275.7931,6304.0
2019-02-27 13:15:00,290.9,291.12,290.74,291.06,21553.0,275.7931,276.0017,275.6414,275.9448,21553.0
2019-02-27 13:20:00,291.06,291.21,290.81,291.03,13436.0,275.9448,276.087,275.7078,275.9164,13436.0
2019-02-27 13:25:00,291.03,291.37,290.95,291.31,7905.0,275.9164,276.2387,275.8405,276.1818,7905.0
2019-02-27 13:30:00,291.31,291.31,290.95,291.01,10527.0,276.1818,276.1818,275.8405,275.8974,10527.0
2019-02-27 13:35:00,291.04,291.04,290.69,290.69,6241.0,275.9259,275.9259,275.594,275.594,6241.0
2019-02-27 13:40:00,290.76,290.86,290.59,290.59,4505.0,275.6604,275.7552,275.4992,275.4992,4505.0
2019-02-27 13:45:00,290.59,290.59,290.15,290.3,9402.0,275.4992,275.4992,275.0821,275.2243,9402.0
2019-02-27 13:50:00,290.37,290.49,290.22,290.34,4150.0,275.2906,275.4044,275.1484,275.2622,4150.0
2019-02-27 13:55:00,290.32,290.54,290.13,290.23,6432.0,275.2432,275.4518,275.0631,275.1579,6432.0
2019-02-27 14:00:00,290.13,290.25,289.9,290.05,6639.0,275.0631,275.1769,274.8451,274.9873,6639.0
2019-02-27 14:05:00,290.04,290.31,289.94,289.98,6955.0,274.9778,275.2338,274.883,274.9209,6955.0
2019-02-27 14:10:00,290.07,290.25,289.92,290.04,9142.0,275.0062,275.1769,274.864,274.9778,9142.0
2019-02-27 14:15:00,290.04,290.41,290.04,290.18,6900.0,274.9778,275.3286,274.9778,275.1105,6900.0
2019-02-27 14:20:00,290.18,290.18,289.89,289.97,5109.0,275.1105,275.1105,274.8356,274.9114,5109.0
2019-02-27 14:25:00,289.88,290.2,289.86,290.13,6090.0,274.8261,275.1295,274.8071,275.0631,6090.0
2019-02-27 14:30:00,290.16,290.6,290.09,290.48,9396.0,275.0916,275.5087,275.0252,275.3949,9396.0
2019-02-27 14:35:00,290.47,290.64,290.45,290.51,4300.0,275.3855,275.5466,275.3665,275.4234,4300.0
2019-02-27 14:40:00,290.57,290.77,290.51,290.63,7994.0,275.4803,275.6699,275.4234,275.5371,7994.0
2019-02-27 14:45:00,290.68,290.73,290.52,290.73,4500.0,275.5845,275.6319,275.4329,275.6319,4500.0
2019-02-27 14:50:00,290.73,290.73,290.61,290.63,8253.0,275.6319,275.6319,275.5182,275.5371,8253.0
2019-02-27 14:55:00,290.68,290.93,290.67,290.93,8268.0,275.5845,275.8216,275.5751,275.8216,8268.0
2019-02-27 15:00:00,290.97,290.99,289.98,290.1,9333.0,275.8595,275.8784,274.9209,275.0347,9333.0
2019-02-27 15:05:00,290.13,290.23,289.34,289.46,14689.0,275.0631,275.1579,274.3141,274.4279,14689.0
2019-02-27 15:10:00,289.5,289.53,289.24,289.24,10591.0,274.4658,274.4943,274.2193,274.2193,10591.0
2019-02-27 15:15:00,289.13,289.2,288.7,288.7,9997.0,274.115,274.1814,273.7074,273.7074,9997.0
2019-02-27 15:20:00,288.74,288.81,287.85,288.25,22620.0,273.7453,273.8117,272.9015,273.2807,22620.0
2019-02-27 15:25:00,288.24,288.41,288.12,288.2,11186.0,273.2713,273.4324,273.1575,273.2333,11186.0
2019-02-27 15:30:00,288.2,288.27,288.01,288.05,17957.0,273.2333,273.2997,273.0532,273.0911,17957.0
2019-02-27 15:35:00,288.11,288.36,288.08,288.18,15701.0,273.148,273.385,273.1196,273.2144,15701.0
2019-02-27 15:40:00,288.16,288.16,287.62,287.62,15897.0,273.1954,273.1954,272.6835,272.6835,15897.0
2019-02-27 15:45:00,287.63,287.8,287.26,287.78,38772.0,272.6929,272.8541,272.3422,272.8351,38772.0
2019-02-27 15:50:00,287.73,287.87,287.27,287.36,32741.0,272.7877,272.9205,272.3516,272.437,32741.0
2019-02-27 15:55:00,287.26,288.03,286.66,287.89,133968.0,272.3422,273.0722,271.7733,272.9394,133968.0
2019-02-28 09:30:00,288.0,290.4,287.97,289.52,15167.0,273.0437,275.3191,273.0153,274.4848,15167.0
2019-02-28 09:35:00,289.91,290.38,289.5,290.07,4300.0,274.8545,275.3001,274.4658,275.0062,4300.0
2019-02-28 09:40:00,289.95,290.89,289.21,290.66,10730.0,274.8925,275.7836,274.1909,275.5656,10730.0
2019-02-28 09:45:00,290.73,292.21,290.72,291.0,12201.0,275.6319,277.0351,275.6225,275.8879,12201.0
2019-02-28 09:50:00,290.86,291.63,290.84,291.32,35418.0,275.7552,276.4852,275.7362,276.1913,35418.0
2019-02-28 09:55:00,291.34,291.75,290.64,290.64,10537.0,276.2103,276.599,275.5466,275.5466,10537.0
2019-02-28 10:00:00,290.68,291.4,290.68,291.05,9303.0,275.5845,276.2672,275.5845,275.9353,9303.0
2019-02-28 10:05:00,290.97,291.19,290.18,290.56,13669.0,275.8595,276.0681,275.1105,275.4708,13669.0
2019-02-28 10:10:00,290.38,290.38,289.25,289.9,11997.0,275.3001,275.3001,274.2288,274.8451,11997.0
2019-02-28 10:15:00,290.0,290.6,289.62,289.75,7746.0,274.9399,275.5087,274.5796,274.7028,7746.0
2019-02-28 10:20:00,289.9,290.26,289.9,290.1,2100.0,274.8451,275.1864,274.8451,275.0347,2100.0
2019-02-28 10:25:00,289.97,290.11,289.52,289.96,29200.0,274.9114,275.0441,274.4848,274.9019,29200.0
2019-02-28 10:30:00,290.08,290.42,289.69,290.06,22548.0,275.0157,275.338,274.646,274.9967,22548.0
2019-02-28 10:35:00,290.1,290.44,289.87,290.0,22680.0,275.0347,275.357,274.8166,274.9399,22680.0
2019-02-28 10:40:00,290.0,290.05,289.64,289.71,3500.0,274.9399,274.9873,274.5986,274.6649,3500.0
2019-02-28 10:45:00,289.48,289.48,288.58,289.26,10300.0,274.4469,274.4469,273.5936,274.2383,10300.0
2019-02-28 10:50:00,289.26,289.57,289.05,289.56,6386.0,274.2383,274.5322,274.0392,274.5227,6386.0
2019-02-28 10:55:00,289.4,289.4,289.07,289.34,9151.0,274.371,274.371,274.0582,274.3141,9151.0
2019-02-28 11:00:00,289.34,289.66,289.3,289.3,7815.0,274.3141,274.6175,274.2762,274.2762,7815.0
2019-02-28 11:05:00,289.2,289.2,288.27,288.28,9403.0,274.1814,274.1814,273.2997,273.3092,9403.0
2019-02-28 11:10:00,288.22,288.93,288.16,288.93,7056.0,273.2523,273.9254,273.1954,273.9254,7056.0
2019-02-28 11:15:00,288.77,289.08,288.6,288.6,2095.0,273.7737,274.0676,273.6126,273.6126,2095.0
2019-02-28 11:20:00,288.66,288.83,288.29,288.83,7618.0,273.6694,273.8306,273.3187,273.8306,7618.0
2019-02-28 11:25:00,288.83,289.25,288.73,288.95,4600.0,273.8306,274.2288,273.7358,273.9444,4600.0
2019-02-28 11:30:00,288.91,289.12,288.91,288.99,3400.0,273.9065,274.1056,273.9065,273.9823,3400.0
2019-02-28 11:35:00,288.93,289.0,288.65,288.65,3030.0,273.9254,273.9918,273.66,273.66,3030.0
2019-02-28 11:40:00,288.72,289.51,288.63,288.7,9693.0,273.7263,274.4753,273.641,273.7074,9693.0
2019-02-28 11:45:00,288.62,288.75,288.0,288.17,5544.0,273.6315,273.7548,273.0437,273.2049,5544.0
2019-02-28 11:50:00,288.25,288.69,288.15,288.5,7000.0,273.2807,273.6979,273.1859,273.5178,7000.0
2019-02-28 11:55:00,288.47,288.62,288.15,288.44,7200.0,273.4893,273.6315,273.1859,273.4609,7200.0
2019-02-28 12:00:00,288.32,288.53,288.0,288.29,12700.0,273.3471,273.5462,273.0437,273.3187,12700.0
2019-02-28 12:05:00,288.2,288.38,287.9,287.9,10725.0,273.2333,273.404,272.9489,272.9489,10725.0
2019-02-28 12:10:00,287.89,287.93,287.21,287.3,13016.0,272.9394,272.9774,272.2947,272.3801,13016.0
2019-02-28 12:15:00,287.15,287.18,286.54,286.83,6589.0,272.2379,272.2663,271.6595,271.9345,6589.0
2019-02-28 12:20:00,286.83,287.04,286.4,286.4,17003.0,271.9345,272.1336,271.5268,271.5268,17003.0
2019-02-28 12:25:00,286.38,286.48,285.78,285.87,18524.0,271.5079,271.6027,270.939,271.0243,18524.0
2019-02-28 12:30:00,285.87,285.87,285.28,285.44,10390.0,271.0243,271.0243,270.465,270.6167,10390.0
2019-02-28 12:35:00,285.23,285.48,284.79,285.19,11550.0,270.4176,270.6546,270.0004,270.3797,11550.0
2019-02-28 12:40:00,285.23,285.23,284.37,284.5,4561.0,270.4176,270.4176,269.6022,269.7255,4561.0
2019-02-28 12:45:00,284.65,284.7,284.0,284.12,6352.0,269.8677,269.9151,269.2514,269.3652,6352.0
2019-02-28 12:50:00,284.29,284.37,283.94,284.12,9276.0,269.5264,269.6022,269.1946,269.3652,9276.0
2019-02-28 12:55:00,284.12,284.25,283.66,283.91,8205.0,269.3652,269.4885,268.9291,269.1661,8205.0
2019-02-28 13:00:00,283.9,283.99,283.12,283.75,12715.0,269.1566,269.242,268.4171,269.0144,12715.0
2019-02-28 13:05:00,283.56,284.25,283.55,283.79,7600.0,268.8343,269.4885,268.8248,269.0524,7600.0
2019-02-28 13:10:00,283.93,283.93,283.06,283.57,11586.0,269.1851,269.1851,268.3603,268.8438,11586.0
2019-02-28 13:15:00,283.63,283.71,283.1,283.1,7407.0,268.9007,268.9765,268.3982,268.3982,7407.0
2019-02-28 13:20:00,283.07,283.55,282.58,282.58,19435.0,268.3697,268.8248,267.9052,267.9052,19435.0
2019-02-28 13:25:00,282.31,282.58,281.78,282.49,15804.0,267.6492,267.9052,267.1467,267.8199,15804.0
2019-02-28 13:30:00,282.61,283.27,282.46,283.11,15278.0,267.9336,268.5594,267.7914,268.4077,15278.0
2019-02-28 13:35:00,283.15,283.3,282.83,283.05,24905.0,268.4456,268.5878,268.1422,268.3508,24905.0
2019-02-28 13:40:00,282.9,283.41,282.75,283.06,14079.0,268.2086,268.6921,268.0664,268.3603,14079.0
2019-02-28 13:45:00,283.06,283.06,282.28,282.79,9494.0,268.3603,268.3603,267.6208,268.1043,9494.0
2019-02-28 13:50:00,282.81,283.78,282.68,283.71,7915.0,268.1232,269.0429,268.0,268.9765,7915.0
2019-02-28 13:55:00,283.69,283.83,283.25,283.68,7539.0,268.9575,269.0903,268.5404,268.9481,7539.0
2019-02-28 14:00:00,283.58,284.02,283.58,283.93,8276.0,268.8533,269.2704,268.8533,269.1851,8276.0
2019-02-28 14:05:00,283.9,284.02,283.76,283.93,6135.0,269.1566,269.2704,269.0239,269.1851,6135.0
2019-02-28 14:10:00,283.96,284.35,283.85,284.34,4000.0,269.2135,269.5833,269.1092,269.5738,4000.0
2019-02-28 14:15:00,284.25,285.4,284.23,284.88,11735.0,269.4885,270.5787,269.4695,270.0857,11735.0
2019-02-28 14:20:00,284.88,285.48,284.87,285.44,4503.0,270.0857,270.6546,270.0763,270.6167,4503.0
2019-02-28 14:25:00,285.58,285.6,285.26,285.59,4680.0,270.7494,270.7684,270.446,270.7589,4680.0
2019-02-28 14:30:00,285.49,285.52,284.84,284.84,6543.0,270.6641,270.6925,270.0478,270.0478,6543.0
2019-02-28 14:35:00,284.85,285.39,284.85,285.35,5475.0,270.0573,270.5693,270.0573,270.5313,5475.0
2019-02-28 14:40:00,285.37,285.39,284.89,284.9,9324.0,270.5503,270.5693,270.0952,270.1047,9324.0
2019-02-28 14:45:00,284.85,284.89,284.66,284.68,2900.0,270.0573,270.0952,269.8772,269.8961,2900.0
2019-02-28 14:50:00,284.75,284.82,284.33,284.68,5476.0,269.9625,270.0289,269.5643,269.8961,5476.0
2019-02-28 14:55:00,284.64,285.0,284.61,284.81,4058.0,269.8582,270.1995,269.8298,270.0194,4058.0
2019-02-28 15:00:00,284.83,285.22,284.69,285.0,6754.0,270.0383,270.4081,269.9056,270.1995,6754.0
2019-02-28 15:05:00,284.96,285.14,284.85,285.14,6500.0,270.1616,270.3322,270.0573,270.3322,6500.0
2019-02-28 15:10:00,285.15,285.83,285.12,285.75,8828.0,270.3417,270.9864,270.3133,270.9106,8828.0
2019-02-28 15:15:00,285.74,286.16,285.73,286.01,11170.0,270.9011,271.2993,270.8916,271.1571,11170.0
2019-02-28 15:20:00,285.97,286.14,285.85,286.12,10063.0,271.1191,271.2803,271.0054,271.2614,10063.0
2019-02-28 15:25:00,286.15,286.91,286.15,286.91,15814.0,271.2898,272.0103,271.2898,272.0103,15814.0
2019-02-28 15:30:00,286.72,287.53,286.71,287.08,76603.0,271.8302,272.5981,271.8207,272.1715,76603.0
2019-02-28 15:35:00,287.11,287.15,286.53,287.01,13565.0,272.1999,272.2379,271.6501,272.1051,13565.0
2019-02-28 15:40:00,286.98,286.98,286.1,286.33,11631.0,272.0767,272.0767,271.2424,271.4604,11631.0
2019-02-28 15:45:00,286.38,286.38,285.51,285.96,34961.0,271.5079,271.5079,270.683,271.1097,34961.0
2019-02-28 15:50:00,285.91,286.03,285.2,285.54,24302.0,271.0623,271.176,270.3891,270.7115,24302.0
2019-02-28 15:55:00,285.54,285.54,284.66,285.11,66959.0,270.7115,270.7115,269.8772,270.3038,66959.0
2019-03-01 09:30:00,286.77,287.65,285.26,286.68,25238.0,271.8776,272.7119,270.446,271.7923,25238.0
2019-03-01 09:35:00,287.39,288.41,287.26,288.41,16842.0,272.4654,273.4324,272.3422,273.4324,16842.0
2019-03-01 09:40:00,288.96,290.31,288.68,289.02,20823.0,273.9539,275.2338,273.6884,274.0108,20823.0
2019-03-01 09:45:00,288.8,289.88,288.57,289.36,16341.0,273.8022,274.8261,273.5841,274.3331,16341.0
2019-03-01 09:50:00,289.16,289.31,287.96,288.41,15953.0,274.1435,274.2857,273.0058,273.4324,15953.0
2019-03-01 09:55:00,288.28,289.41,288.27,289.29,5446.0,273.3092,274.3805,273.2997,274.2667,5446.0
2019-03-01 10:00:00,289.09,289.6,288.69,289.13,17483.0,274.0771,274.5606,273.6979,274.115,17483.0
2019-03-01 10:05:00,289.05,289.05,288.46,288.63,8903.0,274.0392,274.0392,273.4798,273.641,8903.0
2019-03-01 10:10:00,288.89,289.88,288.66,289.88,11600.0,273.8875,274.8261,273.6694,274.8261,11600.0
2019-03-01 10:15:00,289.82,289.92,289.1,289.32,78916.0,274.7692,274.864,274.0866,274.2952,78916.0
2019-03-01 10:20:00,289.07,289.07,288.2,288.36,9012.0,274.0582,274.0582,273.2333,273.385,9012.0
2019-03-01 10:25:00,288.15,288.4,287.81,288.22,6390.0,273.1859,273.423,272.8636,273.2523,6390.0
2019-03-01 10:30:00,288.17,288.2,287.62,287.93,7539.0,273.2049,273.2333,272.6835,272.9774,7539.0
2019-03-01 10:35:00,288.15,288.46,287.95,287.95,5263.0,273.1859,273.4798,272.9963,272.9963,5263.0
2019-03-01 10:40:00,287.95,287.95,287.28,287.28,5105.0,272.9963,272.9963,272.3611,272.3611,5105.0
2019-03-01 10:45:00,287.2,287.45,287.04,287.3,4349.0,272.2853,272.5223,272.1336,272.3801,4349.0
2019-03-01 10:50:00,287.18,287.18,286.84,287.11,2300.0,272.2663,272.2663,271.944,272.1999,2300.0
2019-03-01 10:55:00,286.95,287.77,286.86,287.49,18317.0,272.0483,272.8257,271.9629,272.5602,18317.0
2019-03-01 11:00:00,287.4,287.48,286.7,287.01,7595.0,272.4749,272.5507,271.8112,272.1051,7595.0
2019-03-01 11:05:00,287.04,287.39,286.93,287.17,3986.0,272.1336,272.4654,272.0293,272.2568,3986.0
2019-03-01 11:10:00,287.05,287.27,286.86,286.91,2919.0,272.1431,272.3516,271.9629,272.0103,2919.0
2019-03-01 11:15:00,286.81,287.35,286.8,287.08,4400.0,271.9155,272.4275,271.906,272.1715,4400.0
2019-03-01 11:20:00,287.04,287.17,286.71,287.01,4919.0,272.1336,272.2568,271.8207,272.1051,4919.0
2019-03-01 11:25:00,287.08,287.3,286.95,287.22,4737.0,272.1715,272.3801,272.0483,272.3042,4737.0
2019-03-01 11:30:00,287.07,287.32,286.94,287.23,7200.0,272.162,272.399,272.0388,272.3137,7200.0
2019-03-01 11:35:00,287.3,287.54,287.09,287.24,9900.0,272.3801,272.6076,272.181,272.3232,9900.0
2019-03-01 11:40:00,287.36,287.36,286.58,286.58,4600.0,272.437,272.437,271.6975,271.6975,4600.0
2019-03-01 11:45:00,286.72,286.81,286.51,286.51,2500.0,271.8302,271.9155,271.6311,271.6311,2500.0
2019-03-01 11:50:00,286.36,286.73,286.26,286.35,6046.0,271.4889,271.8397,271.3941,271.4794,6046.0
2019-03-01 11:55:00,286.13,286.7,286.09,286.6,3550.0,271.2708,271.8112,271.2329,271.7164,3550.0
2019-03-01 12:00:00,286.79,287.19,286.78,287.13,3998.0,271.8966,272.2758,271.8871,272.2189,3998.0
2019-03-01 12:05:00,287.15,287.17,287.0,287.09,2602.0,272.2379,272.2568,272.0957,272.181,2602.0
2019-03-01 12:10:00,286.97,287.0,286.78,287.0,5459.0,272.0672,272.0957,271.8871,272.0957,5459.0
2019-03-01 12:15:00,287.02,287.02,286.56,286.83,6005.0,272.1146,272.1146,271.6785,271.9345,6005.0
2019-03-01 12:20:00,286.99,287.02,286.86,286.86,1200.0,272.0862,272.1146,271.9629,271.9629,1200.0
2019-03-01 12:25:00,286.87,287.35,286.86,287.35,3600.0,271.9724,272.4275,271.9629,272.4275,3600.0
2019-03-01 12:30:00,287.34,287.45,287.15,287.15,3841.0,272.418,272.5223,272.2379,272.2379,3841.0
2019-03-01 12:35:00,287.25,287.45,287.13,287.29,4200.0,272.3327,272.5223,272.2189,272.3706,4200.0
2019-03-01 12:40:00,287.2,287.41,287.2,287.41,2142.0,272.2853,272.4844,272.2853,272.4844,2142.0
2019-03-01 12:45:00,287.47,287.49,287.22,287.49,2002.0,272.5412,272.5602,272.3042,272.5602,2002.0
2019-03-01 12:50:00,287.42,287.69,287.37,287.69,2200.0,272.4938,272.7498,272.4464,272.7498,2200.0
2019-03-01 12:55:00,287.57,287.68,287.25,287.25,2000.0,272.6361,272.7403,272.3327,272.3327,2000.0
2019-03-01 13:00:00,287.35,287.53,287.25,287.52,2516.0,272.4275,272.5981,272.3327,272.5886,2516.0
2019-03-01 13:05:00,287.56,287.64,287.38,287.41,1700.0,272.6266,272.7024,272.4559,272.4844,1700.0
2019-03-01 13:10:00,287.44,288.13,287.44,288.1,4750.0,272.5128,273.167,272.5128,273.1385,4750.0
2019-03-01 13:15:00,288.14,288.3,287.86,288.3,3764.0,273.1765,273.3281,272.911,273.3281,3764.0
2019-03-01 13:20:00,288.24,288.24,288.21,288.21,506.0,273.2713,273.2713,273.2428,273.2428,506.0
2019-03-01 13:25:00,288.14,288.41,288.12,288.41,2123.0,273.1765,273.4324,273.1575,273.4324,2123.0
2019-03-01 13:30:00,288.32,288.32,288.02,288.14,2422.0,273.3471,273.3471,273.0627,273.1765,2422.0
2019-03-01 13:35:00,288.09,288.4,288.09,288.39,2754.0,273.129,273.423,273.129,273.4135,2754.0
2019-03-01 13:40:00,288.43,288.75,288.41,288.58,3554.0,273.4514,273.7548,273.4324,273.5936,3554.0
2019-03-01 13:45:00,288.59,288.86,288.59,288.74,2294.0,273.6031,273.8591,273.6031,273.7453,2294.0
2019-03-01 13:50:00,288.75,288.75,288.56,288.58,1000.0,273.7548,273.7548,273.5746,273.5936,1000.0
2019-03-01 13:55:00,288.66,289.06,288.55,288.95,2175.0,273.6694,274.0487,273.5652,273.9444,2175.0
2019-03-01 14:00:00,288.98,289.05,288.83,288.91,2205.0,273.9728,274.0392,273.8306,273.9065,2205.0
2019-03-01 14:05:00,288.76,289.11,288.76,289.11,4802.0,273.7643,274.0961,273.7643,274.0961,4802.0
2019-03-01 14:10:00,289.14,289.14,288.81,288.96,2376.0,274.1245,274.1245,273.8117,273.9539,2376.0
2019-03-01 14:15:00,288.97,288.97,288.62,288.88,9940.0,273.9633,273.9633,273.6315,273.878,9940.0
2019-03-01 14:20:00,288.89,289.32,288.83,289.31,11546.0,273.8875,274.2952,273.8306,274.2857,11546.0
2019-03-01 14:25:00,289.31,289.41,289.24,289.29,2614.0,274.2857,274.3805,274.2193,274.2667,2614.0
2019-03-01 14:30:00,289.2,289.2,288.79,288.9,2000.0,274.1814,274.1814,273.7927,273.897,2000.0
2019-03-01 14:35:00,288.73,289.07,288.64,289.05,5733.0,273.7358,274.0582,273.6505,274.0392,5733.0
2019-03-01 14:40:00,289.13,289.39,289.09,289.39,3940.0,274.115,274.3615,274.0771,274.3615,3940.0
2019-03-01 14:45:00,289.49,289.55,289.41,289.55,10105.0,274.4563,274.5132,274.3805,274.5132,10105.0
2019-03-01 14:50:00,289.55,289.69,289.41,289.66,8926.0,274.5132,274.646,274.3805,274.6175,8926.0
2019-03-01 14:55:00,289.74,290.01,289.73,289.82,13000.0,274.6934,274.9493,274.6839,274.7692,13000.0
2019-03-01 15:00:00,289.82,290.54,289.82,290.5,10780.0,274.7692,275.4518,274.7692,275.4139,10780.0
2019-03-01 15:05:00,290.5,290.51,289.98,290.13,20698.0,275.4139,275.4234,274.9209,275.0631,20698.0
2019-03-01 15:10:00,290.13,290.39,290.03,290.33,13113.0,275.0631,275.3096,274.9683,275.2527,13113.0
2019-03-01 15:15:00,290.26,290.96,290.24,290.92,17977.0,275.1864,275.85,275.1674,275.8121,17977.0
2019-03-01 15:20:00,290.82,291.05,290.25,290.25,17617.0,275.7173,275.9353,275.1769,275.1769,17617.0
2019-03-01 15:25:00,290.26,290.33,290.12,290.28,11860.0,275.1864,275.2527,275.0536,275.2053,11860.0
2019-03-01 15:30:00,290.31,290.34,290.14,290.21,15683.0,275.2338,275.2622,275.0726,275.139,15683.0
2019-03-01 15:35:00,290.21,290.48,290.16,290.17,8953.0,275.139,275.3949,275.0916,275.101,8953.0
2019-03-01 15:40:00,290.14,290.58,290.13,290.58,12188.0,275.0726,275.4897,275.0631,275.4897,12188.0
2019-03-01 15:45:00,290.58,290.85,290.58,290.85,27508.0,275.4897,275.7457,275.4897,275.7457,27508.0
2019-03-01 15:50:00,290.8,290.94,290.68,290.84,26760.0,275.6983,275.831,275.5845,275.7362,26760.0
2019-03-01 15:55:00,290.81,291.14,290.66,291.03,65372.0,275.7078,276.0207,275.5656,275.9164,65372.0
2019-03-04 09:30:00,291.18,292.17,291.18,291.22,18224.0,276.0586,276.9972,276.0586,276.0965,18224.0
2019-03-04 09:35:00,291.1,291.27,290.03,290.03,1100.0,275.9827,276.1439,274.9683,274.9683,1100.0
2019-03-04 09:40:00,290.03,290.03,288.21,288.21,902.0,274.9683,274.9683,273.2428,273.2428,902.0
2019-03-04 09:45:00,288.21,288.67,286.09,286.72,11770.0,273.2428,273.6789,271.2329,271.8302,11770.0
2019-03-04 09:50:00,286.72,286.72,284.44,285.05,15373.0,271.8302,271.8302,269.6686,270.2469,15373.0
2019-03-04 09:55:00,285.18,285.62,283.91,284.06,24798.0,270.3702,270.7873,269.1661,269.3083,24798.0
2019-03-04 10:00:00,284.13,285.22,283.42,284.0,9303.0,269.3747,270.4081,268.7016,269.2514,9303.0
2019-03-04 10:05:00,284.01,284.63,282.5,282.71,15219.0,269.2609,269.8487,267.8293,268.0284,15219.0
2019-03-04 10:10:00,282.5,283.3,282.38,282.94,10573.0,267.8293,268.5878,267.7156,268.2465,10573.0
2019-03-04 10:15:00,282.79,283.11,282.22,282.93,15000.0,268.1043,268.4077,267.5639,268.237,15000.0
2019-03-04 10:20:00,282.94,283.71,282.73,283.25,15385.0,268.2465,268.9765,268.0474,268.5404,15385.0
2019-03-04 10:25:00,283.2,283.32,282.25,282.25,16064.0,268.493,268.6068,267.5923,267.5923,16064.0
2019-03-04 10:30:00,282.23,282.48,281.36,281.63,9249.0,267.5734,267.8104,266.7485,267.0045,9249.0
2019-03-04 10:35:00,281.72,281.91,281.23,281.6,5759.0,267.0899,267.27,266.6253,266.9761,5759.0
2019-03-04 10:40:00,281.39,281.74,281.11,281.65,6675.0,266.777,267.1088,266.5115,267.0235,6675.0
2019-03-04 10:45:00,281.41,281.56,280.95,281.54,7272.0,266.796,266.9382,266.3598,266.9192,7272.0
2019-03-04 10:50:00,281.54,281.97,281.22,281.24,6645.0,266.9192,267.3269,266.6158,266.6348,6645.0
2019-03-04 10:55:00,281.2,281.28,280.77,281.0,4597.0,266.5969,266.6727,266.1892,266.4072,4597.0
2019-03-04 11:00:00,281.0,281.18,280.56,280.7,8503.0,266.4072,266.5779,265.9901,266.1228,8503.0
2019-03-04 11:05:00,280.79,281.15,280.65,280.65,5868.0,266.2081,266.5495,266.0754,266.0754,5868.0
2019-03-04 11:10:00,280.65,280.71,280.21,280.3,14169.0,266.0754,266.1323,265.6583,265.7436,14169.0
2019-03-04 11:15:00,280.33,280.33,279.89,279.91,12999.0,265.772,265.772,265.3549,265.3738,12999.0
2019-03-04 11:20:00,279.97,279.97,279.33,279.46,14580.0,265.4307,265.4307,264.824,264.9472,14580.0
2019-03-04 11:25:00,279.49,279.57,278.86,279.04,11483.0,264.9757,265.0515,264.3784,264.549,11483.0
2019-03-04 11:30:00,279.21,279.9,279.01,279.63,12592.0,264.7102,265.3644,264.5206,265.1084,12592.0
2019-03-04 11:35:00,279.8,280.44,279.73,280.16,15342.0,265.2696,265.8763,265.2032,265.6109,15342.0
2019-03-04 11:40:00,280.19,280.19,279.74,279.91,5735.0,265.6393,265.6393,265.2127,265.3738,5735.0
2019-03-04 11:45:00,279.98,280.27,279.9,279.94,13396.0,265.4402,265.7152,265.3644,265.4023,13396.0
2019-03-04 11:50:00,280.12,280.32,279.92,280.31,9292.0,265.5729,265.7626,265.3833,265.7531,9292.0
2019-03-04 11:55:00,280.17,280.59,279.86,280.55,8436.0,265.6203,266.0185,265.3264,265.9806,8436.0
2019-03-04 12:00:00,280.52,280.63,280.3,280.3,6605.0,265.9522,266.0565,265.7436,265.7436,6605.0
2019-03-04 12:05:00,280.33,280.33,279.46,279.47,7585.0,265.772,265.772,264.9472,264.9567,7585.0
2019-03-04 12:10:00,279.26,279.38,277.74,277.94,12870.0,264.7576,264.8714,263.3165,263.5062,12870.0
2019-03-04 12:15:00,278.11,278.43,277.33,277.76,16866.0,263.6673,263.9707,262.9278,263.3355,16866.0
2019-03-04 12:20:00,277.75,277.85,277.25,277.55,15467.0,263.326,263.4208,262.852,263.1364,15467.0
2019-03-04 12:25:00,277.82,277.95,277.11,277.71,14413.0,263.3924,263.5156,262.7193,263.2881,14413.0
2019-03-04 12:30:00,277.76,278.3,277.71,278.06,11358.0,263.3355,263.8475,263.2881,263.6199,11358.0
2019-03-04 12:35:00,278.17,278.17,277.45,277.83,9075.0,263.7242,263.7242,263.0416,263.4019,9075.0
2019-03-04 12:40:00,277.81,278.11,277.77,278.06,10931.0,263.3829,263.6673,263.345,263.6199,10931.0
2019-03-04 12:45:00,278.03,278.17,277.67,277.96,11299.0,263.5915,263.7242,263.2502,263.5251,11299.0
2019-03-04 12:50:00,278.11,278.28,277.89,277.89,6800.0,263.6673,263.8285,263.4588,263.4588,6800.0
2019-03-04 12:55:00,277.89,278.1,277.33,277.74,3474.0,263.4588,263.6578,262.9278,263.3165,3474.0
2019-03-04 13:00:00,277.77,277.77,277.1,277.1,3500.0,263.345,263.345,262.7098,262.7098,3500.0
2019-03-04 13:05:00,277.19,277.22,275.76,276.05,11661.0,262.7951,262.8235,261.4394,261.7143,11661.0
2019-03-04 13:10:00,276.14,276.65,275.82,276.04,11050.0,261.7996,262.2831,261.4962,261.7048,11050.0
2019-03-04 13:15:00,276.23,276.77,276.09,276.66,5834.0,261.885,262.3969,261.7522,262.2926,5834.0
2019-03-04 13:20:00,276.68,277.22,276.68,277.2,2145.0,262.3116,262.8235,262.3116,262.8046,2145.0
2019-03-04 13:25:00,277.08,277.36,277.01,277.27,3807.0,262.6908,262.9563,262.6245,262.8709,3807.0
2019-03-04 13:30:00,277.46,277.82,277.45,277.57,2300.0,263.0511,263.3924,263.0416,263.1554,2300.0
2019-03-04 13:35:00,277.46,277.46,276.85,276.85,3100.0,263.0511,263.0511,262.4728,262.4728,3100.0
2019-03-04 13:40:00,276.67,276.83,276.45,276.77,2785.0,262.3021,262.4538,262.0935,262.3969,2785.0
2019-03-04 13:45:00,276.95,277.04,276.46,277.04,3000.0,262.5676,262.6529,262.103,262.6529,3000.0
2019-03-04 13:50:00,277.01,277.06,276.55,277.02,8600.0,262.6245,262.6719,262.1883,262.6339,8600.0
2019-03-04 13:55:00,276.91,277.83,276.75,277.58,4400.0,262.5296,263.4019,262.378,263.1648,4400.0
2019-03-04 14:00:00,277.59,277.91,277.59,277.77,1875.0,263.1743,263.4777,263.1743,263.345,1875.0
2019-03-04 14:05:00,277.68,278.0,277.68,277.76,1199.0,263.2597,263.563,263.2597,263.3355,1199.0
2019-03-04 14:10:00,277.78,277.78,277.5,277.74,2125.0,263.3545,263.3545,263.089,263.3165,2125.0
2019-03-04 14:15:00,277.74,278.36,277.74,278.36,4960.0,263.3165,263.9043,263.3165,263.9043,4960.0
2019-03-04 14:20:00,278.32,278.86,278.32,278.56,4861.0,263.8664,264.3784,263.8664,264.094,4861.0
2019-03-04 14:25:00,278.61,279.15,278.51,279.11,7500.0,264.1414,264.6533,264.0466,264.6154,7500.0
2019-03-04 14:30:00,279.03,279.32,278.87,279.14,10116.0,264.5395,264.8145,264.3879,264.6438,10116.0
2019-03-04 14:35:00,279.06,279.32,278.8,278.88,12014.0,264.568,264.8145,264.3215,264.3973,12014.0
2019-03-04 14:40:00,278.97,279.1,278.28,278.37,6112.0,264.4827,264.6059,263.8285,263.9138,6112.0
2019-03-04 14:45:00,278.28,278.28,277.98,278.12,3201.0,263.8285,263.8285,263.5441,263.6768,3201.0
2019-03-04 14:50:00,278.05,278.84,278.0,278.27,6881.0,263.6104,264.3594,263.563,263.819,6881.0
2019-03-04 14:55:00,278.32,278.4,278.1,278.12,4169.0,263.8664,263.9423,263.6578,263.6768,4169.0
2019-03-04 15:00:00,278.16,278.45,277.72,277.95,5549.0,263.7147,263.9897,263.2976,263.5156,5549.0
2019-03-04 15:05:00,278.0,278.12,277.76,277.76,8407.0,263.563,263.6768,263.3355,263.3355,8407.0
2019-03-04 15:10:00,277.7,278.12,277.58,277.69,9447.0,263.2786,263.6768,263.1648,263.2691,9447.0
2019-03-04 15:15:00,277.84,277.87,277.54,277.65,5500.0,263.4113,263.4398,263.1269,263.2312,5500.0
2019-03-04 15:20:00,277.61,277.65,277.03,277.44,5700.0,263.1933,263.2312,262.6434,263.0321,5700.0
2019-03-04 15:25:00,277.43,277.49,277.11,277.22,9738.0,263.0226,263.0795,262.7193,262.8235,9738.0
2019-03-04 15:30:00,277.19,277.2,276.71,276.84,6173.0,262.7951,262.8046,262.34,262.4633,6173.0
2019-03-04 15:35:00,276.83,277.03,276.51,276.7,8909.0,262.4538,262.6434,262.1504,262.3305,8909.0
2019-03-04 15:40:00,276.58,276.71,276.19,276.4,12136.0,262.2168,262.34,261.847,262.0461,12136.0
2019-03-04 15:45:00,276.4,277.03,276.39,276.8,19618.0,262.0461,262.6434,262.0366,262.4254,19618.0
2019-03-04 15:50:00,276.79,277.34,276.78,277.34,23322.0,262.4159,262.9373,262.4064,262.9373,23322.0
2019-03-04 15:55:00,277.28,277.81,276.89,277.66,48321.0,262.8804,263.3829,262.5107,263.2407,48321.0
2019-03-05 09:30:00,277.66,278.15,275.66,277.38,17540.0,263.2407,263.7052,261.3446,262.9752,17540.0
2019-03-05 09:35:00,276.94,277.73,275.82,276.02,19756.0,262.5581,263.3071,261.4962,261.6859,19756.0
2019-03-05 09:40:00,275.8,276.93,274.58,275.87,15081.0,261.4773,262.5486,260.3206,261.5437,15081.0
2019-03-05 09:45:00,276.06,276.06,274.02,274.38,20853.0,261.7238,261.7238,259.7897,260.131,20853.0
2019-03-05 09:50:00,274.37,274.49,273.1,273.72,19002.0,260.1215,260.2353,258.9175,259.5053,19002.0
2019-03-05 09:55:00,273.75,274.73,273.23,274.19,15174.0,259.5337,260.4629,259.0408,259.9509,15174.0
2019-03-05 10:00:00,274.56,275.74,274.2,275.5,24538.0,260.3017,261.4204,259.9604,261.1929,24538.0
2019-03-05 10:05:00,275.58,275.78,274.3,274.86,15856.0,261.2687,261.4583,260.0552,260.5861,15856.0
2019-03-05 10:10:00,274.79,275.76,274.49,275.5,20877.0,260.5197,261.4394,260.2353,261.1929,20877.0
2019-03-05 10:15:00,275.41,275.83,274.94,274.94,11789.0,261.1075,261.5057,260.6619,260.6619,11789.0
2019-03-05 10:20:00,274.93,276.21,274.93,275.51,8102.0,260.6525,261.866,260.6525,261.2023,8102.0
2019-03-05 10:25:00,275.68,275.96,275.31,275.32,4945.0,261.3635,261.629,261.0127,261.0222,4945.0
2019-03-05 10:30:00,275.37,277.05,275.37,276.92,11261.0,261.0696,262.6624,261.0696,262.5391,11261.0
2019-03-05 10:35:00,276.87,277.48,276.69,277.2,14637.0,262.4917,263.07,262.3211,262.8046,14637.0
2019-03-05 10:40:00,277.3,277.67,276.17,276.3,18996.0,262.8994,263.2502,261.8281,261.9513,18996.0
2019-03-05 10:45:00,276.31,276.53,276.09,276.09,5774.0,261.9608,262.1694,261.7522,261.7522,5774.0
2019-03-05 10:50:00,276.16,276.21,275.56,275.56,12415.0,261.8186,261.866,261.2498,261.2498,12415.0
2019-03-05 10:55:00,275.81,275.89,275.06,275.07,6453.0,261.4868,261.5626,260.7757,260.7852,6453.0
2019-03-05 11:00:00,275.06,275.43,274.5,275.23,12062.0,260.7757,261.1265,260.2448,260.9369,12062.0
2019-03-05 11:05:00,275.21,275.21,274.61,274.94,3298.0,260.9179,260.9179,260.3491,260.6619,3298.0
2019-03-05 11:10:00,275.0,275.37,274.92,275.34,5980.0,260.7188,261.0696,260.643,261.0412,5980.0
2019-03-05 11:15:00,275.25,275.65,275.17,275.61,11410.0,260.9558,261.3351,260.88,261.2972,11410.0
2019-03-05 11:20:00,275.53,276.03,275.22,275.99,18300.0,261.2213,261.6953,260.9274,261.6574,18300.0
2019-03-05 11:25:00,275.98,276.89,275.85,276.76,7337.0,261.6479,262.5107,261.5247,262.3874,7337.0
2019-03-05 11:30:00,276.75,276.91,276.53,276.72,10454.0,262.378,262.5296,262.1694,262.3495,10454.0
2019-03-05 11:35:00,276.72,277.78,276.47,277.35,15913.0,262.3495,263.3545,262.1125,262.9468,15913.0
2019-03-05 11:40:00,277.48,278.13,277.39,277.75,4980.0,263.07,263.6863,262.9847,263.326,4980.0
2019-03-05 11:45:00,277.89,279.0,277.86,278.92,10031.0,263.4588,264.5111,263.4303,264.4353,10031.0
2019-03-05 11:50:00,278.9,279.22,278.44,278.67,10935.0,264.4163,264.7197,263.9802,264.1982,10935.0
2019-03-05 11:55:00,278.8,279.42,278.06,278.15,9042.0,264.3215,264.9093,263.6199,263.7052,9042.0
2019-03-05 12:00:00,278.31,279.32,278.31,278.48,12924.0,263.8569,264.8145,263.8569,264.0181,12924.0
2019-03-05 12:05:00,278.49,278.54,278.03,278.03,15400.0,264.0276,264.075,263.5915,263.5915,15400.0
2019-03-05 12:10:00,278.03,278.09,277.45,277.45,26092.0,263.5915,263.6484,263.0416,263.0416,26092.0
2019-03-05 12:15:00,277.6,277.73,276.91,276.92,15297.0,263.1838,263.3071,262.5296,262.5391,15297.0
2019-03-05 12:20:00,277.05,277.14,276.69,276.85,12373.0,262.6624,262.7477,262.3211,262.4728,12373.0
2019-03-05 12:25:00,276.92,278.02,276.92,278.02,11421.0,262.5391,263.582,262.5391,263.582,11421.0
2019-03-05 12:30:00,278.18,279.08,278.18,278.8,8051.0,263.7337,264.587,263.7337,264.3215,8051.0
2019-03-05 12:35:00,278.4,278.45,277.65,278.04,14819.0,263.9423,263.9897,263.2312,263.601,14819.0
2019-03-05 12:40:00,278.29,278.76,278.12,278.63,15909.0,263.838,264.2836,263.6768,264.1603,15909.0
2019-03-05 12:45:00,278.57,278.62,278.36,278.6,9829.0,264.1034,264.1508,263.9043,264.1319,9829.0
2019-03-05 12:50:00,278.6,278.65,278.42,278.43,4807.0,264.1319,264.1793,263.9612,263.9707,4807.0
2019-03-05 12:55:00,278.39,278.62,278.3,278.41,7324.0,263.9328,264.1508,263.8475,263.9517,7324.0
2019-03-05 13:00:00,278.5,278.64,278.33,278.44,11186.0,264.0371,264.1698,263.8759,263.9802,11186.0
2019-03-05 13:05:00,278.46,278.46,277.61,277.76,13832.0,263.9991,263.9991,263.1933,263.3355,13832.0
2019-03-05 13:10:00,277.77,277.87,277.38,277.58,15592.0,263.345,263.4398,262.9752,263.1648,15592.0
2019-03-05 13:15:00,277.77,277.77,276.85,277.11,7264.0,263.345,263.345,262.4728,262.7193,7264.0
2019-03-05 13:20:00,277.25,277.77,277.25,277.48,3658.0,262.852,263.345,262.852,263.07,3658.0
2019-03-05 13:25:00,277.48,277.56,276.98,276.99,12541.0,263.07,263.1459,262.596,262.6055,12541.0
2019-03-05 13:30:00,276.94,277.27,276.66,277.18,7560.0,262.5581,262.8709,262.2926,262.7856,7560.0
2019-03-05 13:35:00,277.22,277.22,276.97,277.13,14192.0,262.8235,262.8235,262.5865,262.7382,14192.0
2019-03-05 13:40:00,277.01,277.09,276.79,276.87,5039.0,262.6245,262.7003,262.4159,262.4917,5039.0
2019-03-05 13:45:00,276.91,277.22,276.91,277.19,24711.0,262.5296,262.8235,262.5296,262.7951,24711.0
2019-03-05 13:50:00,277.27,277.3,276.96,277.19,12154.0,262.8709,262.8994,262.577,262.7951,12154.0
2019-03-05 13:55:00,277.25,277.65,277.24,277.58,10890.0,262.852,263.2312,262.8425,263.1648,10890.0
2019-03-05 14:00:00,277.55,278.18,277.44,278.14,5862.0,263.1364,263.7337,263.0321,263.6958,5862.0
2019-03-05 14:05:00,278.2,278.49,278.14,278.41,12906.0,263.7527,264.0276,263.6958,263.9517,12906.0
2019-03-05 14:10:00,278.4,278.43,277.91,277.91,4243.0,263.9423,263.9707,263.4777,263.4777,4243.0
2019-03-05 14:15:00,277.86,277.97,277.73,277.94,6653.0,263.4303,263.5346,263.3071,263.5062,6653.0
2019-03-05 14:20:00,277.93,278.3,277.92,278.28,2012.0,263.4967,263.8475,263.4872,263.8285,2012.0
2019-03-05 14:25:00,278.25,278.47,278.19,278.26,2507.0,263.8001,264.0086,263.7432,263.8095,2507.0
2019-03-05 14:30:00,278.26,278.87,278.26,278.76,20931.0,263.8095,264.3879,263.8095,264.2836,20931.0
2019-03-05 14:35:00,278.75,279.07,278.69,278.69,13040.0,264.2741,264.5775,264.2172,264.2172,13040.0
2019-03-05 14:40:00,278.78,278.96,278.45,278.86,2606.0,264.3025,264.4732,263.9897,264.3784,2606.0
2019-03-05 14:45:00,278.78,279.33,278.75,279.04,6301.0,264.3025,264.824,264.2741,264.549,6301.0
2019-03-05 14:50:00,279.04,279.51,278.93,279.51,7672.0,264.549,264.9946,264.4447,264.9946,7672.0
2019-03-05 14:55:00,279.54,279.67,279.51,279.67,7458.0,265.0231,265.1463,264.9946,265.1463,7458.0
2019-03-05 15:00:00,279.63,279.88,279.54,279.86,22813.0,265.1084,265.3454,265.0231,265.3264,22813.0
2019-03-05 15:05:00,279.86,279.88,279.31,279.63,13105.0,265.3264,265.3454,264.805,265.1084,13105.0
2019-03-05 15:10:00,279.64,279.7,279.26,279.33,16263.0,265.1179,265.1748,264.7576,264.824,16263.0
2019-03-05 15:15:00,279.35,279.36,278.77,278.84,19596.0,264.8429,264.8524,264.2931,264.3594,19596.0
2019-03-05 15:20:00,278.83,278.95,278.75,278.95,8440.0,264.3499,264.4637,264.2741,264.4637,8440.0
2019-03-05 15:25:00,278.99,279.09,278.59,278.71,11447.0,264.5016,264.5964,264.1224,264.2362,11447.0
2019-03-05 15:30:00,278.72,278.72,278.21,278.3,28589.0,264.2456,264.2456,263.7621,263.8475,28589.0
2019-03-05 15:35:00,278.31,278.48,278.0,278.04,21431.0,263.8569,264.0181,263.563,263.601,21431.0
2019-03-05 15:40:00,278.04,278.41,277.95,278.41,28882.0,263.601,263.9517,263.5156,263.9517,28882.0
2019-03-05 15:45:00,278.52,278.57,278.3,278.3,14671.0,264.056,264.1034,263.8475,263.8475,14671.0
2019-03-05 15:50:00,278.33,278.7,278.22,278.53,23861.0,263.8759,264.2267,263.7716,264.0655,23861.0
2019-03-05 15:55:00,278.53,278.53,276.52,277.3,158218.0,264.0655,264.0655,262.1599,262.8994,158218.0
2019-03-06 09:30:00,277.05,277.05,274.08,274.35,9562.0,262.6624,262.6624,259.8466,260.1026,9562.0
2019-03-06 09:35:00,274.14,275.55,274.14,274.35,8977.0,259.9035,261.2403,259.9035,260.1026,8977.0
2019-03-06 09:40:00,274.15,274.22,272.46,273.06,13479.0,259.913,259.9793,258.3107,258.8796,13479.0
2019-03-06 09:45:00,272.68,273.45,271.6,272.53,12745.0,258.5193,259.2493,257.4954,258.3771,12745.0
2019-03-06 09:50:00,272.56,272.57,270.73,270.95,7514.0,258.4055,258.415,256.6706,256.8792,7514.0
2019-03-06 09:55:00,271.0,271.27,270.12,270.41,26844.0,256.9266,257.1825,256.0923,256.3672,26844.0
2019-03-06 10:00:00,270.25,271.84,269.82,271.65,25233.0,256.2155,257.7229,255.8078,257.5428,25233.0
2019-03-06 10:05:00,271.75,272.3,271.6,272.06,13673.0,257.6376,258.159,257.4954,257.9315,13673.0
2019-03-06 10:10:00,272.19,272.29,271.29,271.3,7199.0,258.0548,258.1496,257.2015,257.211,7199.0
2019-03-06 10:15:00,271.19,271.5,270.02,270.02,6401.0,257.1067,257.4006,255.9975,255.9975,6401.0
2019-03-06 10:20:00,270.31,271.16,270.01,271.16,10637.0,256.2724,257.0782,255.988,257.0782,10637.0
2019-03-06 10:25:00,271.21,272.33,271.02,271.87,12312.0,257.1257,258.1875,256.9455,257.7514,12312.0
2019-03-06 10:30:00,271.89,272.3,271.75,272.12,6954.0,257.7703,258.159,257.6376,257.9884,6954.0
2019-03-06 10:35:00,272.36,272.71,272.25,272.3,9329.0,258.2159,258.5478,258.1116,258.159,9329.0
2019-03-06 10:40:00,272.34,272.34,271.21,271.21,9382.0,258.197,258.197,257.1257,257.1257,9382.0
2019-03-06 10:45:00,271.44,272.07,271.41,272.0,10644.0,257.3437,257.941,257.3153,257.8746,10644.0
2019-03-06 10:50:00,271.97,272.04,271.54,271.99,8106.0,257.8462,257.9125,257.4385,257.8651,8106.0
2019-03-06 10:55:00,272.06,272.54,271.85,272.19,7592.0,257.9315,258.3866,257.7324,258.0548,7592.0
2019-03-06 11:00:00,272.15,272.85,272.14,272.58,9031.0,258.0168,258.6805,258.0074,258.4245,9031.0
2019-03-06 11:05:00,272.45,272.93,272.45,272.9,5776.0,258.3013,258.7563,258.3013,258.7279,5776.0
2019-03-06 11:10:00,272.86,272.95,272.6,272.95,3202.0,258.69,258.7753,258.4435,258.7753,3202.0
2019-03-06 11:15:00,273.09,273.24,272.96,273.23,5251.0,258.908,259.0502,258.7848,259.0408,5251.0
2019-03-06 11:20:00,273.24,273.62,272.75,272.96,2700.0,259.0502,259.4105,258.5857,258.7848,2700.0
2019-03-06 11:25:00,272.86,273.2,272.68,272.86,4575.0,258.69,259.0123,258.5193,258.69,4575.0
2019-03-06 11:30:00,272.83,273.3,272.75,272.75,5484.0,258.6615,259.1071,258.5857,258.5857,5484.0
2019-03-06 11:35:00,272.75,272.94,272.43,272.49,6190.0,258.5857,258.7658,258.2823,258.3392,6190.0
2019-03-06 11:40:00,272.5,272.63,272.34,272.45,8520.0,258.3487,258.4719,258.197,258.3013,8520.0
2019-03-06 11:45:00,272.58,272.93,272.58,272.67,3200.0,258.4245,258.7563,258.4245,258.5098,3200.0
2019-03-06 11:50:00,272.5,272.5,271.93,272.06,4000.0,258.3487,258.3487,257.8083,257.9315,4000.0
2019-03-06 11:55:00,272.13,272.65,272.13,272.65,3700.0,257.9979,258.4909,257.9979,258.4909,3700.0
2019-03-06 12:00:00,272.7,273.32,272.65,273.19,6360.0,258.5383,259.1261,258.4909,259.0028,6360.0
2019-03-06 12:05:00,273.27,273.96,273.24,273.89,6071.0,259.0787,259.7328,259.0502,259.6665,6071.0
2019-03-06 12:10:00,273.75,273.95,273.17,273.34,4940.0,259.5337,259.7234,258.9839,259.145,4940.0
2019-03-06 12:15:00,273.28,273.75,273.24,273.43,7041.0,259.0882,259.5337,259.0502,259.2304,7041.0
2019-03-06 12:20:00,273.48,273.94,273.47,273.59,5303.0,259.2778,259.7139,259.2683,259.3821,5303.0
2019-03-06 12:25:00,273.58,273.6,273.07,273.08,2526.0,259.3726,259.3915,258.8891,258.8985,2526.0
2019-03-06 12:30:00,273.09,273.43,273.09,273.43,2100.0,258.908,259.2304,258.908,259.2304,2100.0
2019-03-06 12:35:00,273.45,273.45,272.8,272.8,5193.0,259.2493,259.2493,258.6331,258.6331,5193.0
2019-03-06 12:40:00,272.83,272.83,272.34,272.37,9418.0,258.6615,258.6615,258.197,258.2254,9418.0
2019-03-06 12:45:00,272.28,272.36,271.93,272.14,6600.0,258.1401,258.2159,257.8083,258.0074,6600.0
2019-03-06 12:50:00,272.2,272.41,272.11,272.18,4398.0,258.0642,258.2633,257.9789,258.0453,4398.0
2019-03-06 12:55:00,272.19,272.28,271.95,271.95,2734.0,258.0548,258.1401,257.8272,257.8272,2734.0
2019-03-06 13:00:00,271.98,272.36,271.97,272.26,2340.0,257.8557,258.2159,257.8462,258.1211,2340.0
2019-03-06 13:05:00,272.26,272.3,271.99,272.04,14360.0,258.1211,258.159,257.8651,257.9125,14360.0
2019-03-06 13:10:00,272.1,272.12,271.97,271.99,1900.0,257.9694,257.9884,257.8462,257.8651,1900.0
2019-03-06 13:15:00,271.88,272.25,271.8,272.25,10005.0,257.7609,258.1116,257.685,258.1116,10005.0
2019-03-06 13:20:00,272.27,272.27,272.05,272.09,2396.0,258.1306,258.1306,257.922,257.96,2396.0
2019-03-06 13:25:00,271.96,272.25,271.96,272.23,2775.0,257.8367,258.1116,257.8367,258.0927,2775.0
2019-03-06 13:30:00,272.24,272.44,272.19,272.43,2489.0,258.1022,258.2918,258.0548,258.2823,2489.0
2019-03-06 13:35:00,272.43,273.02,272.36,273.01,4001.0,258.2823,258.8417,258.2159,258.8322,4001.0
2019-03-06 13:40:00,273.11,273.15,272.86,273.02,3676.0,258.927,258.9649,258.69,258.8417,3676.0
2019-03-06 13:45:00,272.86,272.87,272.66,272.68,2909.0,258.69,258.6994,258.5004,258.5193,2909.0
2019-03-06 13:50:00,272.73,273.04,272.73,273.03,1700.0,258.5667,258.8606,258.5667,258.8511,1700.0
2019-03-06 13:55:00,273.06,273.54,273.06,273.49,4786.0,258.8796,259.3347,258.8796,259.2872,4786.0
2019-03-06 14:00:00,273.53,273.7,273.45,273.58,5771.0,259.3252,259.4863,259.2493,259.3726,5771.0
2019-03-06 14:05:00,273.58,273.69,272.89,272.89,14105.0,259.3726,259.4769,258.7184,258.7184,14105.0
2019-03-06 14:10:00,272.8,272.98,272.57,272.6,5291.0,258.6331,258.8037,258.415,258.4435,5291.0
2019-03-06 14:15:00,272.54,272.66,272.17,272.28,3400.0,258.3866,258.5004,258.0358,258.1401,3400.0
2019-03-06 14:20:00,272.13,272.57,272.11,272.53,4200.0,257.9979,258.415,257.9789,258.3771,4200.0
2019-03-06 14:25:00,272.56,272.56,272.02,272.12,5582.0,258.4055,258.4055,257.8936,257.9884,5582.0
2019-03-06 14:30:00,272.18,272.24,271.9,271.9,3500.0,258.0453,258.1022,257.7798,257.7798,3500.0
2019-03-06 14:35:00,272.0,272.0,271.86,271.92,1700.0,257.8746,257.8746,257.7419,257.7988,1700.0
2019-03-06 14:40:00,271.91,272.23,271.9,272.23,3143.0,257.7893,258.0927,257.7798,258.0927,3143.0
2019-03-06 14:45:00,272.19,272.45,272.06,272.09,2511.0,258.0548,258.3013,257.9315,257.96,2511.0
2019-03-06 14:50:00,272.11,272.11,271.97,272.06,1200.0,257.9789,257.9789,257.8462,257.9315,1200.0
2019-03-06 14:55:00,271.96,272.49,271.9,272.08,3300.0,257.8367,258.3392,257.7798,257.9505,3300.0
2019-03-06 15:00:00,272.03,272.4,272.01,272.28,6423.0,257.9031,258.2539,257.8841,258.1401,6423.0
2019-03-06 15:05:00,272.17,272.17,271.63,271.67,5952.0,258.0358,258.0358,257.5238,257.5618,5952.0
2019-03-06 15:10:00,271.66,271.73,271.43,271.44,12078.0,257.5523,257.6186,257.3342,257.3437,12078.0
2019-03-06 15:15:00,271.53,271.72,271.38,271.72,9976.0,257.429,257.6092,257.2868,257.6092,9976.0
2019-03-06 15:20:00,271.77,271.98,271.71,271.9,4900.0,257.6566,257.8557,257.5997,257.7798,4900.0
2019-03-06 15:25:00,271.94,271.97,271.4,271.56,3800.0,257.8177,257.8462,257.3058,257.4575,3800.0
2019-03-06 15:30:00,271.57,272.56,271.57,272.39,8301.0,257.467,258.4055,257.467,258.2444,8301.0
2019-03-06 15:35:00,272.35,272.58,272.25,272.39,8400.0,258.2065,258.4245,258.1116,258.2444,8400.0
2019-03-06 15:40:00,272.26,272.82,272.21,272.69,6615.0,258.1211,258.652,258.0737,258.5288,6615.0
2019-03-06 15:45:00,272.58,272.62,271.95,272.29,12124.0,258.4245,258.4624,257.8272,258.1496,12124.0
2019-03-06 15:50:00,272.32,272.72,272.1,272.33,15603.0,258.178,258.5572,257.9694,258.1875,15603.0
2019-03-06 15:55:00,272.32,272.41,271.94,272.11,42272.0,258.178,258.2633,257.8177,257.9789,42272.0
2019-03-07 09:30:00,273.56,274.98,273.47,274.95,9788.0,259.3536,260.6999,259.2683,260.6714,9788.0
2019-03-07 09:35:00,274.6,275.35,273.43,274.09,10513.0,260.3396,261.0507,259.2304,259.8561,10513.0
2019-03-07 09:40:00,273.79,273.8,272.4,273.0,3900.0,259.5717,259.5812,258.2539,258.8227,3900.0
2019-03-07 09:45:00,273.02,273.02,271.79,271.94,8396.0,258.8417,258.8417,257.6755,257.8177,8396.0
2019-03-07 09:50:00,271.47,271.6,269.75,270.92,4355.0,257.3722,257.4954,255.7415,256.8507,4355.0
2019-03-07 09:55:00,270.99,271.15,268.52,268.55,21733.0,256.9171,257.0688,254.5753,254.6038,21733.0
2019-03-07 10:00:00,268.55,269.54,268.4,268.57,11310.0,254.6038,255.5424,254.4616,254.6228,11310.0
2019-03-07 10:05:00,268.38,268.64,267.8,268.64,11158.0,254.4426,254.6891,253.8927,254.6891,11158.0
2019-03-07 10:10:00,268.64,268.85,267.28,267.47,19425.0,254.6891,254.8882,253.3997,253.5799,19425.0
2019-03-07 10:15:00,267.48,267.62,266.84,267.1,10558.0,253.5894,253.7221,252.9826,253.2291,10558.0
2019-03-07 10:20:00,266.88,267.55,266.5,267.37,12900.0,253.0205,253.6557,252.6603,253.4851,12900.0
2019-03-07 10:25:00,267.54,267.94,267.32,267.69,8454.0,253.6462,254.0255,253.4377,253.7885,8454.0
2019-03-07 10:30:00,267.69,268.34,267.62,268.25,23000.0,253.7885,254.4047,253.7221,254.3194,23000.0
2019-03-07 10:35:00,268.29,268.79,267.32,267.34,26541.0,254.3573,254.8313,253.4377,253.4566,26541.0
2019-03-07 10:40:00,267.44,268.09,267.29,267.29,10949.0,253.5514,254.1677,253.4092,253.4092,10949.0
2019-03-07 10:45:00,267.27,268.09,267.27,267.88,5027.0,253.3903,254.1677,253.3903,253.9686,5027.0
2019-03-07 10:50:00,268.09,268.51,267.65,267.75,8000.0,254.1677,254.5659,253.7505,253.8453,8000.0
2019-03-07 10:55:00,267.99,268.08,267.2,267.2,10700.0,254.0729,254.1582,253.3239,253.3239,10700.0
2019-03-07 11:00:00,267.09,267.45,266.71,266.72,9562.0,253.2196,253.5609,252.8593,252.8688,9562.0
2019-03-07 11:05:00,266.85,267.14,266.71,267.0,5305.0,252.9921,253.267,252.8593,253.1343,5305.0
2019-03-07 11:10:00,267.09,267.19,266.82,266.84,5975.0,253.2196,253.3144,252.9636,252.9826,5975.0
2019-03-07 11:15:00,266.68,267.0,266.56,266.93,4230.0,252.8309,253.1343,252.7171,253.0679,4230.0
2019-03-07 11:20:00,266.69,267.0,266.5,266.86,4475.0,252.8404,253.1343,252.6603,253.0016,4475.0
2019-03-07 11:25:00,267.01,267.47,266.87,267.11,16299.0,253.1438,253.5799,253.011,253.2386,16299.0
2019-03-07 11:30:00,267.04,267.41,266.79,267.41,11617.0,253.1722,253.523,252.9352,253.523,11617.0
2019-03-07 11:35:00,267.53,267.75,267.2,267.31,6574.0,253.6368,253.8453,253.3239,253.4282,6574.0
2019-03-07 11:40:00,267.19,267.29,266.34,266.76,22076.0,253.3144,253.4092,252.5086,252.9067,22076.0
2019-03-07 11:45:00,266.74,266.99,266.54,266.98,2700.0,252.8878,253.1248,252.6982,253.1153,2700.0
2019-03-07 11:50:00,266.74,267.1,266.35,266.46,11647.0,252.8878,253.2291,252.518,252.6223,11647.0
2019-03-07 11:55:00,266.44,266.8,266.44,266.56,1700.0,252.6034,252.9447,252.6034,252.7171,1700.0
2019-03-07 12:00:00,266.47,266.6,266.08,266.26,7552.0,252.6318,252.7551,252.2621,252.4327,7552.0
2019-03-07 12:05:00,266.45,266.76,266.15,266.39,5932.0,252.6128,252.9067,252.3284,252.556,5932.0
2019-03-07 12:10:00,266.14,266.66,266.02,266.66,6000.0,252.3189,252.8119,252.2052,252.8119,6000.0
2019-03-07 12:15:00,266.78,266.84,266.37,266.39,4663.0,252.9257,252.9826,252.537,252.556,4663.0
2019-03-07 12:20:00,266.53,266.82,266.06,266.75,3647.0,252.6887,252.9636,252.2431,252.8973,3647.0
2019-03-07 12:25:00,266.64,266.83,266.56,266.81,2700.0,252.793,252.9731,252.7171,252.9542,2700.0
2019-03-07 12:30:00,266.69,267.35,266.47,267.28,9418.0,252.8404,253.4661,252.6318,253.3997,9418.0
2019-03-07 12:35:00,267.09,267.09,266.69,266.88,16511.0,253.2196,253.2196,252.8404,253.0205,16511.0
2019-03-07 12:40:00,266.95,267.69,266.76,267.38,31501.0,253.0869,253.7885,252.9067,253.4946,31501.0
2019-03-07 12:45:00,267.49,267.83,267.12,267.83,19900.0,253.5988,253.9212,253.2481,253.9212,19900.0
2019-03-07 12:50:00,267.83,268.43,267.69,268.43,24800.0,253.9212,254.49,253.7885,254.49,24800.0
2019-03-07 12:55:00,268.29,268.63,268.26,268.4,4439.0,254.3573,254.6796,254.3289,254.4616,4439.0
2019-03-07 13:00:00,268.34,268.78,268.15,268.28,10700.0,254.4047,254.8218,254.2246,254.3478,10700.0
2019-03-07 13:05:00,268.3,268.45,267.84,268.37,4200.0,254.3668,254.509,253.9307,254.4331,4200.0
2019-03-07 13:10:00,268.37,269.58,268.37,269.58,5417.0,254.4331,255.5803,254.4331,255.5803,5417.0
2019-03-07 13:15:00,269.51,269.54,268.84,269.02,8172.0,255.5139,255.5424,254.8787,255.0494,8172.0
2019-03-07 13:20:00,269.06,269.12,268.14,268.21,12680.0,255.0873,255.1442,254.2151,254.2814,12680.0
2019-03-07 13:25:00,268.22,268.6,268.19,268.35,10724.0,254.2909,254.6512,254.2625,254.4142,10724.0
2019-03-07 13:30:00,268.43,268.97,268.43,268.84,9249.0,254.49,255.002,254.49,254.8787,9249.0
2019-03-07 13:35:00,268.78,268.78,268.19,268.19,8383.0,254.8218,254.8218,254.2625,254.2625,8383.0
2019-03-07 13:40:00,268.26,268.65,268.2,268.38,10434.0,254.3289,254.6986,254.272,254.4426,10434.0
2019-03-07 13:45:00,268.46,268.61,268.16,268.37,13175.0,254.5185,254.6607,254.234,254.4331,13175.0
2019-03-07 13:50:00,268.47,268.59,268.0,268.0,12472.0,254.5279,254.6417,254.0824,254.0824,12472.0
2019-03-07 13:55:00,268.11,268.31,267.96,268.02,9204.0,254.1866,254.3763,254.0444,254.1013,9204.0
2019-03-07 14:00:00,268.06,268.19,267.66,267.94,15105.0,254.1392,254.2625,253.76,254.0255,15105.0
2019-03-07 14:05:00,267.86,268.05,267.64,267.94,17910.0,253.9496,254.1298,253.741,254.0255,17910.0
2019-03-07 14:10:00,267.99,267.99,267.44,267.48,6022.0,254.0729,254.0729,253.5514,253.5894,6022.0
2019-03-07 14:15:00,267.57,267.94,267.45,267.88,51614.0,253.6747,254.0255,253.5609,253.9686,51614.0
2019-03-07 14:20:00,267.88,268.74,267.88,268.65,3508.0,253.9686,254.7839,253.9686,254.6986,3508.0
2019-03-07 14:25:00,268.52,268.85,268.52,268.62,2600.0,254.5753,254.8882,254.5753,254.6702,2600.0
2019-03-07 14:30:00,268.61,268.61,267.99,268.36,5458.0,254.6607,254.6607,254.0729,254.4237,5458.0
2019-03-07 14:35:00,268.57,268.58,268.04,268.27,3859.0,254.6228,254.6322,254.1203,254.3383,3859.0
2019-03-07 14:40:00,268.38,268.79,268.38,268.64,2400.0,254.4426,254.8313,254.4426,254.6891,2400.0
2019-03-07 14:45:00,268.67,268.74,268.25,268.45,4800.0,254.7176,254.7839,254.3194,254.509,4800.0
2019-03-07 14:50:00,268.37,268.59,267.87,268.28,4180.0,254.4331,254.6417,253.9591,254.3478,4180.0
2019-03-07 14:55:00,268.42,268.47,268.07,268.11,3862.0,254.4805,254.5279,254.1487,254.1866,3862.0
2019-03-07 15:00:00,268.2,268.2,267.75,267.76,4500.0,254.272,254.272,253.8453,253.8548,4500.0
2019-03-07 15:05:00,267.73,268.17,267.56,268.03,8357.0,253.8264,254.2435,253.6652,254.1108,8357.0
2019-03-07 15:10:00,267.95,268.19,267.64,268.16,6989.0,254.0349,254.2625,253.741,254.234,6989.0
2019-03-07 15:15:00,268.18,268.55,268.03,268.48,6842.0,254.253,254.6038,254.1108,254.5374,6842.0
2019-03-07 15:20:00,268.32,268.58,268.22,268.35,4507.0,254.3857,254.6322,254.2909,254.4142,4507.0
2019-03-07 15:25:00,268.42,268.64,267.97,268.05,7204.0,254.4805,254.6891,254.0539,254.1298,7204.0
2019-03-07 15:30:00,268.1,268.32,267.78,268.0,9400.0,254.1772,254.3857,253.8738,254.0824,9400.0
2019-03-07 15:35:00,268.12,268.36,267.96,268.16,10991.0,254.1961,254.4237,254.0444,254.234,10991.0
2019-03-07 15:40:00,268.06,268.17,267.91,268.07,10202.0,254.1392,254.2435,253.997,254.1487,10202.0
2019-03-07 15:45:00,268.08,268.26,267.98,268.03,13929.0,254.1582,254.3289,254.0634,254.1108,13929.0
2019-03-07 15:50:00,267.97,268.42,267.79,268.4,18908.0,254.0539,254.4805,253.8833,254.4616,18908.0
2019-03-07 15:55:00,268.52,268.66,268.03,268.48,31439.0,254.5753,254.7081,254.1108,254.5374,31439.0
2019-03-08 09:30:00,267.32,268.03,265.49,267.14,18920.0,253.4377,254.1108,251.7027,253.267,18920.0
2019-03-08 09:35:00,267.39,269.58,267.39,269.14,12710.0,253.504,255.5803,253.504,255.1632,12710.0
2019-03-08 09:40:00,269.09,270.41,268.93,268.93,30177.0,255.1157,256.3672,254.9641,254.9641,30177.0
2019-03-08 09:45:00,268.94,271.32,268.63,271.29,13500.0,254.9735,257.2299,254.6796,257.2015,13500.0
2019-03-08 09:50:00,271.33,271.45,270.16,270.5,13446.0,257.2394,257.3532,256.1302,256.4525,13446.0
2019-03-08 09:55:00,271.17,271.3,269.96,270.0,31091.0,257.0877,257.211,255.9406,255.9785,31091.0
2019-03-08 10:00:00,270.02,270.45,269.54,270.22,8072.0,255.9975,256.4051,255.5424,256.1871,8072.0
2019-03-08 10:05:00,270.07,270.76,269.87,270.65,8299.0,256.0449,256.699,255.8552,256.5947,8299.0
2019-03-08 10:10:00,270.58,271.35,269.72,270.18,8856.0,256.5284,257.2584,255.713,256.1491,8856.0
2019-03-08 10:15:00,270.1,270.37,269.83,269.92,5300.0,256.0733,256.3293,255.8173,255.9026,5300.0
2019-03-08 10:20:00,269.95,270.43,269.9,270.3,6700.0,255.9311,256.3862,255.8837,256.2629,6700.0
2019-03-08 10:25:00,270.3,271.2,270.3,270.64,6901.0,256.2629,257.1162,256.2629,256.5853,6901.0
2019-03-08 10:30:00,270.76,270.89,270.18,270.31,3650.0,256.699,256.8223,256.1491,256.2724,3650.0
2019-03-08 10:35:00,270.18,270.69,269.7,269.7,7760.0,256.1491,256.6327,255.6941,255.6941,7760.0
2019-03-08 10:40:00,269.43,270.05,269.11,269.97,5722.0,255.4381,256.0259,255.1347,255.95,5722.0
2019-03-08 10:45:00,270.05,270.13,269.45,269.69,6300.0,256.0259,256.1017,255.4571,255.6846,6300.0
2019-03-08 10:50:00,269.72,269.72,268.97,269.1,2400.0,255.713,255.713,255.002,255.1252,2400.0
2019-03-08 10:55:00,269.25,269.34,268.73,268.73,2688.0,255.2674,255.3528,254.7744,254.7744,2688.0
2019-03-08 11:00:00,268.66,268.82,268.32,268.51,3788.0,254.7081,254.8598,254.3857,254.5659,3788.0
2019-03-08 11:05:00,268.42,268.42,267.74,268.31,3808.0,254.4805,254.4805,253.8359,254.3763,3808.0
2019-03-08 11:10:00,268.28,268.4,267.98,268.32,7940.0,254.3478,254.4616,254.0634,254.3857,7940.0
2019-03-08 11:15:00,268.25,268.73,268.25,268.38,11000.0,254.3194,254.7744,254.3194,254.4426,11000.0
2019-03-08 11:20:00,268.18,268.49,268.18,268.48,3720.0,254.253,254.5469,254.253,254.5374,3720.0
2019-03-08 11:25:00,268.5,269.07,268.5,268.74,2300.0,254.5564,255.0968,254.5564,254.7839,2300.0
2019-03-08 11:30:00,268.7,269.37,268.7,269.18,2982.0,254.746,255.3812,254.746,255.2011,2982.0
2019-03-08 11:35:00,269.09,269.27,268.9,269.04,3100.0,255.1157,255.2864,254.9356,255.0683,3100.0
2019-03-08 11:40:00,269.04,269.08,268.66,268.73,3247.0,255.0683,255.1063,254.7081,254.7744,3247.0
2019-03-08 11:45:00,268.8,268.93,268.55,268.75,8788.0,254.8408,254.9641,254.6038,254.7934,8788.0
2019-03-08 11:50:00,268.8,268.99,268.38,268.8,8656.0,254.8408,255.0209,254.4426,254.8408,8656.0
2019-03-08 11:55:00,268.7,268.72,268.35,268.35,5605.0,254.746,254.765,254.4142,254.4142,5605.0
2019-03-08 12:00:00,268.3,268.46,268.05,268.33,3181.0,254.3668,254.5185,254.1298,254.3952,3181.0
2019-03-08 12:05:00,268.21,268.33,268.2,268.33,1503.0,254.2814,254.3952,254.272,254.3952,1503.0
2019-03-08 12:10:00,268.28,268.38,268.12,268.3,1200.0,254.3478,254.4426,254.1961,254.3668,1200.0
2019-03-08 12:15:00,268.29,268.47,268.08,268.08,900.0,254.3573,254.5279,254.1582,254.1582,900.0
2019-03-08 12:20:00,268.0,268.18,267.53,267.72,2000.0,254.0824,254.253,253.6368,253.8169,2000.0
2019-03-08 12:25:00,267.72,268.22,267.72,268.09,1500.0,253.8169,254.2909,253.8169,254.1677,1500.0
2019-03-08 12:30:00,268.02,268.08,267.6,267.67,4100.0,254.1013,254.1582,253.7031,253.7695,4100.0
2019-03-08 12:35:00,267.6,267.6,267.17,267.41,6978.0,253.7031,253.7031,253.2955,253.523,6978.0
2019-03-08 12:40:00,267.31,267.4,267.11,267.22,4540.0,253.4282,253.5135,253.2386,253.3429,4540.0
2019-03-08 12:45:00,267.21,267.35,266.72,266.84,7628.0,253.3334,253.4661,252.8688,252.9826,7628.0
2019-03-08 12:50:00,266.69,266.91,266.39,266.72,3000.0,252.8404,253.049,252.556,252.8688,3000.0
2019-03-08 12:55:00,266.83,266.84,266.28,266.28,4575.0,252.9731,252.9826,252.4517,252.4517,4575.0
2019-03-08 13:00:00,266.39,266.5,266.02,266.19,7281.0,252.556,252.6603,252.2052,252.3663,7281.0
2019-03-08 13:05:00,266.2,266.5,266.2,266.24,3400.0,252.3758,252.6603,252.3758,252.4138,3400.0
2019-03-08 13:10:00,266.35,266.85,266.35,266.6,2200.0,252.518,252.9921,252.518,252.7551,2200.0
2019-03-08 13:15:00,266.56,266.74,266.53,266.74,1500.0,252.7171,252.8878,252.6887,252.8878,1500.0
2019-03-08 13:20:00,266.63,266.73,266.37,266.37,1300.0,252.7835,252.8783,252.537,252.537,1300.0
2019-03-08 13:25:00,266.32,266.76,266.27,266.7,4524.0,252.4896,252.9067,252.4422,252.8499,4524.0
2019-03-08 13:30:00,266.73,266.77,266.45,266.65,3000.0,252.8783,252.9162,252.6128,252.8025,3000.0
2019-03-08 13:35:00,266.65,267.0,266.64,267.0,4663.0,252.8025,253.1343,252.793,253.1343,4663.0
2019-03-08 13:40:00,266.81,267.22,266.81,267.03,3655.0,252.9542,253.3429,252.9542,253.1627,3655.0
2019-03-08 13:45:00,266.97,267.18,266.97,267.1,1901.0,253.1058,253.3049,253.1058,253.2291,1901.0
2019-03-08 13:50:00,267.18,267.32,266.93,266.93,1200.0,253.3049,253.4377,253.0679,253.0679,1200.0
2019-03-08 13:55:00,266.94,267.02,266.75,267.02,2600.0,253.0774,253.1532,252.8973,253.1532,2600.0
2019-03-08 14:00:00,267.14,267.14,266.61,266.61,1900.0,253.267,253.267,252.7645,252.7645,1900.0
2019-03-08 14:05:00,266.59,266.9,266.55,266.89,3779.0,252.7456,253.0395,252.7077,253.03,3779.0
2019-03-08 14:10:00,266.9,266.93,266.68,266.84,4189.0,253.0395,253.0679,252.8309,252.9826,4189.0
2019-03-08 14:15:00,266.74,266.86,266.74,266.86,1900.0,252.8878,253.0016,252.8878,253.0016,1900.0
2019-03-08 14:20:00,266.86,267.03,266.81,266.84,3800.0,253.0016,253.1627,252.9542,252.9826,3800.0
2019-03-08 14:25:00,266.9,266.93,266.68,266.82,9390.0,253.0395,253.0679,252.8309,252.9636,9390.0
2019-03-08 14:30:00,266.86,266.97,266.76,266.82,7251.0,253.0016,253.1058,252.9067,252.9636,7251.0
2019-03-08 14:35:00,266.83,267.0,266.67,266.67,3500.0,252.9731,253.1343,252.8214,252.8214,3500.0
2019-03-08 14:40:00,266.74,267.24,266.74,267.23,4400.0,252.8878,253.3618,252.8878,253.3523,4400.0
2019-03-08 14:45:00,267.22,267.61,267.22,267.56,4330.0,253.3429,253.7126,253.3429,253.6652,4330.0
2019-03-08 14:50:00,267.43,267.61,267.42,267.45,5915.0,253.542,253.7126,253.5325,253.5609,5915.0
2019-03-08 14:55:00,267.36,267.43,267.08,267.14,6246.0,253.4756,253.542,253.2101,253.267,6246.0
2019-03-08 15:00:00,267.09,267.22,266.96,267.21,3300.0,253.2196,253.3429,253.0964,253.3334,3300.0
2019-03-08 15:05:00,267.27,267.47,267.13,267.33,7047.0,253.3903,253.5799,253.2575,253.4471,7047.0
2019-03-08 15:10:00,267.34,267.38,267.16,267.33,3787.0,253.4566,253.4946,253.286,253.4471,3787.0
2019-03-08 15:15:00,267.33,267.39,266.96,267.15,4300.0,253.4471,253.504,253.0964,253.2765,4300.0
2019-03-08 15:20:00,267.01,267.16,266.94,266.94,5600.0,253.1438,253.286,253.0774,253.0774,5600.0
2019-03-08 15:25:00,266.84,267.23,266.84,267.13,3700.0,252.9826,253.3523,252.9826,253.2575,3700.0
2019-03-08 15:30:00,267.1,267.45,267.02,267.02,17663.0,253.2291,253.5609,253.1532,253.1532,17663.0
2019-03-08 15:35:00,267.1,267.24,266.88,267.24,5366.0,253.2291,253.3618,253.0205,253.3618,5366.0
2019-03-08 15:40:00,267.26,267.42,267.17,267.42,7700.0,253.3808,253.5325,253.2955,253.5325,7700.0
2019-03-08 15:45:00,267.4,267.65,267.38,267.4,8835.0,253.5135,253.7505,253.4946,253.5135,8835.0
2019-03-08 15:50:00,267.37,268.17,267.37,268.07,7710.0,253.4851,254.2435,253.4851,254.1487,7710.0
2019-03-08 15:55:00,267.91,268.49,267.91,268.27,24842.0,253.997,254.5469,253.997,254.3383,24842.0
2019-03-11 09:30:00,268.6,269.18,266.88,267.91,19868.0,254.6512,255.2011,253.0205,253.997,19868.0
2019-03-11 09:35:00,267.97,268.41,267.32,268.23,14081.0,254.0539,254.4711,253.4377,254.3004,14081.0
2019-03-11 09:40:00,268.15,268.34,266.32,266.33,10183.0,254.2246,254.4047,252.4896,252.4991,10183.0
2019-03-11 09:45:00,266.38,267.04,266.38,267.04,11953.0,252.5465,253.1722,252.5465,253.1722,11953.0
2019-03-11 09:50:00,267.21,268.27,267.11,267.61,10105.0,253.3334,254.3383,253.2386,253.7126,10105.0
2019-03-11 09:55:00,267.51,267.67,267.13,267.67,10003.0,253.6178,253.7695,253.2575,253.7695,10003.0
2019-03-11 10:00:00,267.68,268.21,267.57,268.1,10950.0,253.779,254.2814,253.6747,254.1772,10950.0
2019-03-11 10:05:00,268.1,268.75,268.06,268.65,6945.0,254.1772,254.7934,254.1392,254.6986,6945.0
2019-03-11 10:10:00,268.86,269.52,268.85,269.51,2900.0,254.8977,255.5234,254.8882,255.5139,2900.0
2019-03-11 10:15:00,269.75,270.03,269.37,269.89,6202.0,255.7415,256.0069,255.3812,255.8742,6202.0
2019-03-11 10:20:00,270.03,270.43,269.88,270.04,6591.0,256.0069,256.3862,255.8647,256.0164,6591.0
2019-03-11 10:25:00,270.02,270.5,270.02,270.5,2209.0,255.9975,256.4525,255.9975,256.4525,2209.0
2019-03-11 10:30:00,270.4,270.63,269.68,270.03,13300.0,256.3577,256.5758,255.6751,256.0069,13300.0
2019-03-11 10:35:00,270.08,270.53,269.98,270.11,5400.0,256.0543,256.481,255.9595,256.0828,5400.0
2019-03-11 10:40:00,270.38,270.42,269.76,270.08,5974.0,256.3388,256.3767,255.751,256.0543,5974.0
2019-03-11 10:45:00,270.18,270.53,269.82,270.32,7677.0,256.1491,256.481,255.8078,256.2819,7677.0
2019-03-11 10:50:00,270.31,270.44,269.94,270.05,6131.0,256.2724,256.3956,255.9216,256.0259,6131.0
2019-03-11 10:55:00,269.93,270.42,269.81,270.41,5112.0,255.9121,256.3767,255.7984,256.3672,5112.0
2019-03-11 11:00:00,270.48,270.56,270.2,270.52,2700.0,256.4336,256.5094,256.1681,256.4715,2700.0
2019-03-11 11:05:00,270.59,270.67,270.33,270.46,14171.0,256.5379,256.6137,256.2914,256.4146,14171.0
2019-03-11 11:10:00,270.29,270.84,270.25,270.6,7495.0,256.2534,256.7749,256.2155,256.5473,7495.0
2019-03-11 11:15:00,270.58,270.58,270.12,270.34,3025.0,256.5284,256.5284,256.0923,256.3008,3025.0
2019-03-11 11:20:00,270.41,270.41,270.04,270.2,3385.0,256.3672,256.3672,256.0164,256.1681,3385.0
2019-03-11 11:25:00,270.3,270.43,270.21,270.25,1680.0,256.2629,256.3862,256.1776,256.2155,1680.0
2019-03-11 11:30:00,270.26,270.48,269.87,269.88,6411.0,256.225,256.4336,255.8552,255.8647,6411.0
2019-03-11 11:35:00,269.93,270.05,269.82,269.91,1300.0,255.9121,256.0259,255.8078,255.8932,1300.0
2019-03-11 11:40:00,269.68,269.95,269.56,269.88,3897.0,255.6751,255.9311,255.5613,255.8647,3897.0
2019-03-11 11:45:00,269.75,270.0,269.68,269.99,3612.0,255.7415,255.9785,255.6751,255.969,3612.0
2019-03-11 11:50:00,269.99,270.29,269.99,270.01,5750.0,255.969,256.2534,255.969,255.988,5750.0
2019-03-11 11:55:00,270.01,270.1,269.77,269.81,13400.0,255.988,256.0733,255.7604,255.7984,13400.0
2019-03-11 12:00:00,269.68,269.97,269.63,269.92,9139.0,255.6751,255.95,255.6277,255.9026,9139.0
2019-03-11 12:05:00,269.97,269.97,269.78,269.9,2871.0,255.95,255.95,255.7699,255.8837,2871.0
2019-03-11 12:10:00,269.98,269.98,269.85,269.93,11947.0,255.9595,255.9595,255.8363,255.9121,11947.0
2019-03-11 12:15:00,269.93,270.21,269.84,270.03,2900.0,255.9121,256.1776,255.8268,256.0069,2900.0
2019-03-11 12:20:00,270.09,270.28,269.96,269.96,1500.0,256.0638,256.2439,255.9406,255.9406,1500.0
2019-03-11 12:25:00,269.96,270.52,269.9,270.52,7527.0,255.9406,256.4715,255.8837,256.4715,7527.0
2019-03-11 12:30:00,270.31,270.45,270.12,270.12,1500.0,256.2724,256.4051,256.0923,256.0923,1500.0
2019-03-11 12:35:00,270.14,270.31,270.04,270.04,1300.0,256.1112,256.2724,256.0164,256.0164,1300.0
2019-03-11 12:40:00,270.18,270.26,270.04,270.1,2506.0,256.1491,256.225,256.0164,256.0733,2506.0
2019-03-11 12:45:00,270.1,270.44,270.08,270.44,6033.0,256.0733,256.3956,256.0543,256.3956,6033.0
2019-03-11 12:50:00,270.49,270.85,270.44,270.85,1231.0,256.443,256.7843,256.3956,256.7843,1231.0
2019-03-11 12:55:00,270.85,271.17,270.77,270.95,5173.0,256.7843,257.0877,256.7085,256.8792,5173.0
2019-03-11 13:00:00,271.03,271.71,270.94,271.71,14728.0,256.955,257.5997,256.8697,257.5997,14728.0
2019-03-11 13:05:00,271.6,272.29,271.52,272.01,16227.0,257.4954,258.1496,257.4196,257.8841,16227.0
2019-03-11 13:10:00,271.98,272.48,271.88,272.29,18554.0,257.8557,258.3297,257.7609,258.1496,18554.0
2019-03-11 13:15:00,272.14,272.85,272.12,272.54,13337.0,258.0074,258.6805,257.9884,258.3866,13337.0
2019-03-11 13:20:00,272.47,273.05,272.39,272.58,13488.0,258.3202,258.8701,258.2444,258.4245,13488.0
2019-03-11 13:25:00,272.51,272.99,272.43,272.88,13307.0,258.3581,258.8132,258.2823,258.7089,13307.0
2019-03-11 13:30:00,272.77,272.77,272.52,272.58,5400.0,258.6046,258.6046,258.3676,258.4245,5400.0
2019-03-11 13:35:00,272.6,272.6,272.28,272.37,2301.0,258.4435,258.4435,258.1401,258.2254,2301.0
2019-03-11 13:40:00,272.41,272.64,272.39,272.52,6450.0,258.2633,258.4814,258.2444,258.3676,6450.0
2019-03-11 13:45:00,272.41,272.41,272.04,272.24,9066.0,258.2633,258.2633,257.9125,258.1022,9066.0
2019-03-11 13:50:00,272.22,272.54,272.1,272.17,7905.0,258.0832,258.3866,257.9694,258.0358,7905.0
2019-03-11 13:55:00,272.19,272.46,272.19,272.33,3800.0,258.0548,258.3107,258.0548,258.1875,3800.0
2019-03-11 14:00:00,272.28,272.35,272.09,272.35,5744.0,258.1401,258.2065,257.96,258.2065,5744.0
2019-03-11 14:05:00,272.41,272.57,272.25,272.25,4202.0,258.2633,258.415,258.1116,258.1116,4202.0
2019-03-11 14:10:00,272.13,272.64,272.07,272.6,4544.0,257.9979,258.4814,257.941,258.4435,4544.0
2019-03-11 14:15:00,272.57,272.58,272.39,272.55,1448.0,258.415,258.4245,258.2444,258.3961,1448.0
2019-03-11 14:20:00,272.41,272.7,272.4,272.61,2900.0,258.2633,258.5383,258.2539,258.4529,2900.0
2019-03-11 14:25:00,272.5,272.5,272.19,272.32,1700.0,258.3487,258.3487,258.0548,258.178,1700.0
2019-03-11 14:30:00,272.34,272.54,272.29,272.53,1700.0,258.197,258.3866,258.1496,258.3771,1700.0
2019-03-11 14:35:00,272.32,272.4,272.18,272.31,2301.0,258.178,258.2539,258.0453,258.1685,2301.0
2019-03-11 14:40:00,272.3,272.37,271.62,271.62,4910.0,258.159,258.2254,257.5144,257.5144,4910.0
2019-03-11 14:45:00,271.75,271.94,271.6,271.89,3118.0,257.6376,257.8177,257.4954,257.7703,3118.0
2019-03-11 14:50:00,271.78,271.91,271.32,271.32,4580.0,257.6661,257.7893,257.2299,257.2299,4580.0
2019-03-11 14:55:00,271.38,271.87,271.29,271.82,5656.0,257.2868,257.7514,257.2015,257.704,5656.0
2019-03-11 15:00:00,271.8,272.48,271.71,272.45,14216.0,257.685,258.3297,257.5997,258.3013,14216.0
2019-03-11 15:05:00,272.5,272.56,272.42,272.5,6903.0,258.3487,258.4055,258.2728,258.3487,6903.0
2019-03-11 15:10:00,272.43,272.61,272.38,272.38,4700.0,258.2823,258.4529,258.2349,258.2349,4700.0
2019-03-11 15:15:00,272.29,272.92,272.29,272.79,5672.0,258.1496,258.7469,258.1496,258.6236,5672.0
2019-03-11 15:20:00,272.71,273.08,272.62,273.06,9219.0,258.5478,258.8985,258.4624,258.8796,9219.0
2019-03-11 15:25:00,272.97,272.99,272.25,272.34,6452.0,258.7943,258.8132,258.1116,258.197,6452.0
2019-03-11 15:30:00,272.29,272.76,272.11,272.73,6475.0,258.1496,258.5952,257.9789,258.5667,6475.0
2019-03-11 15:35:00,272.7,273.0,272.59,272.87,7760.0,258.5383,258.8227,258.434,258.6994,7760.0
2019-03-11 15:40:00,272.86,273.11,272.7,273.11,7214.0,258.69,258.927,258.5383,258.927,7214.0
2019-03-11 15:45:00,273.19,273.44,273.1,273.18,25132.0,259.0028,259.2398,258.9175,258.9933,25132.0
2019-03-11 15:50:00,273.22,273.56,273.11,273.16,12321.0,259.0313,259.3536,258.927,258.9744,12321.0
2019-03-11 15:55:00,273.34,273.34,272.79,273.1,41030.0,259.145,259.145,258.6236,258.9175,41030.0
2019-03-12 09:30:00,273.77,274.73,273.0,273.78,21479.0,259.5527,260.4629,258.8227,259.5622,21479.0
2019-03-12 09:35:00,273.66,273.85,272.62,273.45,5520.0,259.4484,259.6286,258.4624,259.2493,5520.0
2019-03-12 09:40:00,273.23,274.35,272.86,273.85,10650.0,259.0408,260.1026,258.69,259.6286,10650.0
2019-03-12 09:45:00,273.85,273.91,273.38,273.63,3400.0,259.6286,259.6854,259.183,259.42,3400.0
2019-03-12 09:50:00,273.73,273.88,273.65,273.86,700.0,259.5148,259.657,259.4389,259.638,700.0
2019-03-12 09:55:00,273.85,274.04,273.09,273.5,6850.0,259.6286,259.8087,258.908,259.2967,6850.0
2019-03-12 10:00:00,273.62,274.02,273.29,273.32,5905.0,259.4105,259.7897,259.0976,259.1261,5905.0
2019-03-12 10:05:00,273.34,273.65,272.86,272.98,19833.0,259.145,259.4389,258.69,258.8037,19833.0
2019-03-12 10:10:00,273.19,273.63,273.19,273.32,4900.0,259.0028,259.42,259.0028,259.1261,4900.0
2019-03-12 10:15:00,273.14,273.3,272.52,272.66,12522.0,258.9554,259.1071,258.3676,258.5004,12522.0
2019-03-12 10:20:00,272.87,272.97,272.47,272.97,4557.0,258.6994,258.7943,258.3202,258.7943,4557.0
2019-03-12 10:25:00,273.0,273.2,272.67,272.71,6652.0,258.8227,259.0123,258.5098,258.5478,6652.0
2019-03-12 10:30:00,272.84,273.48,272.73,272.73,5331.0,258.671,259.2778,258.5667,258.5667,5331.0
2019-03-12 10:35:00,272.75,272.76,272.41,272.45,2916.0,258.5857,258.5952,258.2633,258.3013,2916.0
2019-03-12 10:40:00,272.3,272.3,271.84,272.02,3726.0,258.159,258.159,257.7229,257.8936,3726.0
2019-03-12 10:45:00,271.67,271.87,271.44,271.71,2350.0,257.5618,257.7514,257.3437,257.5997,2350.0
2019-03-12 10:50:00,271.76,272.04,271.65,271.8,7053.0,257.6471,257.9125,257.5428,257.685,7053.0
2019-03-12 10:55:00,271.78,271.79,271.31,271.43,16488.0,257.6661,257.6755,257.2205,257.3342,16488.0
2019-03-12 11:00:00,271.47,271.47,270.89,270.91,30784.0,257.3722,257.3722,256.8223,256.8412,30784.0
2019-03-12 11:05:00,270.99,271.68,270.99,271.49,9003.0,256.9171,257.5712,256.9171,257.3911,9003.0
2019-03-12 11:10:00,271.64,271.7,270.63,270.64,25774.0,257.5333,257.5902,256.5758,256.5853,25774.0
2019-03-12 11:15:00,270.49,270.58,269.64,269.82,4402.0,256.443,256.5284,255.6372,255.8078,4402.0
2019-03-12 11:20:00,269.84,270.65,269.83,270.65,5800.0,255.8268,256.5947,255.8173,256.5947,5800.0
2019-03-12 11:25:00,270.65,270.65,269.68,269.93,9655.0,256.5947,256.5947,255.6751,255.9121,9655.0
2019-03-12 11:30:00,269.88,270.47,269.8,270.3,6431.0,255.8647,256.4241,255.7889,256.2629,6431.0
2019-03-12 11:35:00,270.37,270.66,270.35,270.66,1648.0,256.3293,256.6042,256.3103,256.6042,1648.0
2019-03-12 11:40:00,270.67,270.78,270.51,270.52,3100.0,256.6137,256.718,256.462,256.4715,3100.0
2019-03-12 11:45:00,270.52,270.91,270.5,270.68,3153.0,256.4715,256.8412,256.4525,256.6232,3153.0
2019-03-12 11:50:00,270.64,270.9,270.58,270.58,5369.0,256.5853,256.8318,256.5284,256.5284,5369.0
2019-03-12 11:55:00,270.72,270.94,270.58,270.75,10769.0,256.6611,256.8697,256.5284,256.6895,10769.0
2019-03-12 12:00:00,270.8,271.01,270.7,271.01,3100.0,256.7369,256.936,256.6421,256.936,3100.0
2019-03-12 12:05:00,271.07,271.61,271.07,271.46,27418.0,256.9929,257.5049,256.9929,257.3627,27418.0
2019-03-12 12:10:00,271.56,271.75,271.16,271.31,7601.0,257.4575,257.6376,257.0782,257.2205,7601.0
2019-03-12 12:15:00,271.32,271.41,271.23,271.24,3850.0,257.2299,257.3153,257.1446,257.1541,3850.0
2019-03-12 12:20:00,271.24,271.42,271.24,271.38,3100.0,257.1541,257.3247,257.1541,257.2868,3100.0
2019-03-12 12:25:00,271.44,271.47,271.18,271.29,14675.0,257.3437,257.3722,257.0972,257.2015,14675.0
2019-03-12 12:30:00,271.29,271.29,270.49,270.49,3902.0,257.2015,257.2015,256.443,256.443,3902.0
2019-03-12 12:35:00,270.43,270.45,270.22,270.31,5631.0,256.3862,256.4051,256.1871,256.2724,5631.0
2019-03-12 12:40:00,270.4,270.44,270.33,270.39,3424.0,256.3577,256.3956,256.2914,256.3482,3424.0
2019-03-12 12:45:00,270.41,270.63,270.36,270.56,3000.0,256.3672,256.5758,256.3198,256.5094,3000.0
2019-03-12 12:50:00,270.53,270.54,270.31,270.5,2522.0,256.481,256.4904,256.2724,256.4525,2522.0
2019-03-12 12:55:00,270.62,271.06,270.6,271.0,5600.0,256.5663,256.9834,256.5473,256.9266,5600.0
2019-03-12 13:00:00,271.18,271.45,271.14,271.24,5560.0,257.0972,257.3532,257.0593,257.1541,5560.0
2019-03-12 13:05:00,271.35,271.77,271.22,271.75,4989.0,257.2584,257.6566,257.1351,257.6376,4989.0
2019-03-12 13:10:00,271.69,271.69,271.37,271.37,3623.0,257.5807,257.5807,257.2773,257.2773,3623.0
2019-03-12 13:15:00,271.44,271.56,271.36,271.49,5428.0,257.3437,257.4575,257.2679,257.3911,5428.0
2019-03-12 13:20:00,271.52,271.94,271.52,271.8,10593.0,257.4196,257.8177,257.4196,257.685,10593.0
2019-03-12 13:25:00,271.77,271.81,271.52,271.74,8561.0,257.6566,257.6945,257.4196,257.6281,8561.0
2019-03-12 13:30:00,271.81,271.82,271.63,271.64,3710.0,257.6945,257.704,257.5238,257.5333,3710.0
2019-03-12 13:35:00,271.66,271.89,271.63,271.63,3200.0,257.5523,257.7703,257.5238,257.5238,3200.0
2019-03-12 13:40:00,271.51,271.79,271.46,271.79,20301.0,257.4101,257.6755,257.3627,257.6755,20301.0
2019-03-12 13:45:00,271.73,272.1,271.72,272.04,11673.0,257.6186,257.9694,257.6092,257.9125,11673.0
2019-03-12 13:50:00,272.07,272.25,271.94,272.02,7072.0,257.941,258.1116,257.8177,257.8936,7072.0
2019-03-12 13:55:00,272.09,272.19,272.0,272.17,1500.0,257.96,258.0548,257.8746,258.0358,1500.0
2019-03-12 14:00:00,272.25,272.72,272.25,272.72,8991.0,258.1116,258.5572,258.1116,258.5572,8991.0
2019-03-12 14:05:00,272.65,272.78,272.58,272.71,1480.0,258.4909,258.6141,258.4245,258.5478,1480.0
2019-03-12 14:10:00,272.79,273.0,272.72,272.92,1900.0,258.6236,258.8227,258.5572,258.7469,1900.0
2019-03-12 14:15:00,272.86,273.35,272.84,273.21,3898.0,258.69,259.1545,258.671,259.0218,3898.0
2019-03-12 14:20:00,273.15,273.28,273.04,273.04,3307.0,258.9649,259.0882,258.8606,258.8606,3307.0
2019-03-12 14:25:00,273.07,273.28,273.05,273.27,3436.0,258.8891,259.0882,258.8701,259.0787,3436.0
2019-03-12 14:30:00,273.18,273.26,273.03,273.26,2421.0,258.9933,259.0692,258.8511,259.0692,2421.0
2019-03-12 14:35:00,273.26,273.41,273.2,273.23,3625.0,259.0692,259.2114,259.0123,259.0408,3625.0
2019-03-12 14:40:00,273.23,273.4,273.22,273.26,3500.0,259.0408,259.2019,259.0313,259.0692,3500.0
2019-03-12 14:45:00,273.25,273.38,273.15,273.17,5700.0,259.0597,259.183,258.9649,258.9839,5700.0
2019-03-12 14:50:00,273.08,273.22,273.0,273.04,7400.0,258.8985,259.0313,258.8227,258.8606,7400.0
2019-03-12 14:55:00,273.1,273.33,273.05,273.33,4356.0,258.9175,259.1356,258.8701,259.1356,4356.0
2019-03-12 15:00:00,273.31,273.56,273.23,273.55,4014.0,259.1166,259.3536,259.0408,259.3441,4014.0
2019-03-12 15:05:00,273.6,274.76,273.57,274.71,16803.0,259.3915,260.4913,259.3631,260.4439,16803.0
2019-03-12 15:10:00,274.79,274.79,274.07,274.07,5700.0,260.5197,260.5197,259.8371,259.8371,5700.0
2019-03-12 15:15:00,274.04,274.05,273.69,273.91,6416.0,259.8087,259.8182,259.4769,259.6854,6416.0
2019-03-12 15:20:00,273.73,273.9,273.57,273.82,12542.0,259.5148,259.676,259.3631,259.6001,12542.0
2019-03-12 15:25:00,273.78,273.89,273.66,273.89,4607.0,259.5622,259.6665,259.4484,259.6665,4607.0
2019-03-12 15:30:00,273.93,274.36,273.7,274.34,11253.0,259.7044,260.1121,259.4863,260.0931,11253.0
2019-03-12 15:35:00,274.35,274.46,274.06,274.18,7316.0,260.1026,260.2069,259.8276,259.9414,7316.0
2019-03-12 15:40:00,274.31,274.71,274.18,274.63,11733.0,260.0647,260.4439,259.9414,260.368,11733.0
2019-03-12 15:45:00,274.7,275.29,274.42,274.43,15514.0,260.4344,260.9938,260.169,260.1784,15514.0
2019-03-12 15:50:00,274.5,274.64,274.14,274.14,13326.0,260.2448,260.3775,259.9035,259.9035,13326.0
2019-03-12 15:55:00,274.1,274.44,273.7,274.42,59178.0,259.8656,260.1879,259.4863,260.169,59178.0
2019-03-13 09:30:00,275.84,278.32,275.79,277.77,11540.0,261.5152,263.8664,261.4678,263.345,11540.0
2019-03-13 09:35:00,277.95,279.49,277.66,278.79,21932.0,263.5156,264.9757,263.2407,264.312,21932.0
2019-03-13 09:40:00,278.92,278.92,277.27,277.39,26640.0,264.4353,264.4353,262.8709,262.9847,26640.0
2019-03-13 09:45:00,277.32,278.75,277.0,278.59,14466.0,262.9184,264.2741,262.615,264.1224,14466.0
2019-03-13 09:50:00,278.67,279.0,278.21,278.39,10096.0,264.1982,264.5111,263.7621,263.9328,10096.0
2019-03-13 09:55:00,278.16,278.23,277.68,277.69,8363.0,263.7147,263.7811,263.2597,263.2691,8363.0
2019-03-13 10:00:00,277.61,279.35,277.6,279.01,15427.0,263.1933,264.8429,263.1838,264.5206,15427.0
2019-03-13 10:05:00,279.06,279.17,278.86,279.12,10692.0,264.568,264.6723,264.3784,264.6249,10692.0
2019-03-13 10:10:00,279.15,280.4,279.12,280.4,15510.0,264.6533,265.8384,264.6249,265.8384,15510.0
2019-03-13 10:15:00,280.45,280.47,279.72,280.07,10779.0,265.8858,265.9048,265.1937,265.5255,10779.0
2019-03-13 10:20:00,280.19,280.28,279.7,280.06,24464.0,265.6393,265.7246,265.1748,265.5161,24464.0
2019-03-13 10:25:00,280.03,280.07,279.72,279.9,18592.0,265.4876,265.5255,265.1937,265.3644,18592.0
2019-03-13 10:30:00,279.93,280.23,279.84,280.16,8861.0,265.3928,265.6772,265.3075,265.6109,8861.0
2019-03-13 10:35:00,280.22,281.09,280.22,281.01,19007.0,265.6677,266.4926,265.6677,266.4167,19007.0
2019-03-13 10:40:00,281.0,281.23,280.91,281.2,15024.0,266.4072,266.6253,266.3219,266.5969,15024.0
2019-03-13 10:45:00,281.22,281.36,280.98,281.1,20207.0,266.6158,266.7485,266.3883,266.5021,20207.0
2019-03-13 10:50:00,281.22,281.27,281.06,281.16,11921.0,266.6158,266.6632,266.4641,266.5589,11921.0
2019-03-13 10:55:00,281.16,282.17,281.07,282.17,24122.0,266.5589,267.5165,266.4736,267.5165,24122.0
2019-03-13 11:00:00,282.04,282.32,281.98,282.16,21625.0,267.3932,267.6587,267.3364,267.507,21625.0
2019-03-13 11:05:00,282.14,282.32,282.0,282.24,14522.0,267.488,267.6587,267.3553,267.5828,14522.0
2019-03-13 11:10:00,282.25,282.53,282.16,282.29,14109.0,267.5923,267.8578,267.507,267.6303,14109.0
2019-03-13 11:15:00,282.29,283.0,282.22,282.59,15440.0,267.6303,268.3034,267.5639,267.9147,15440.0
2019-03-13 11:20:00,282.62,283.03,282.5,282.5,10947.0,267.9431,268.3318,267.8293,267.8293,10947.0
2019-03-13 11:25:00,282.52,282.83,282.52,282.68,5500.0,267.8483,268.1422,267.8483,268.0,5500.0
2019-03-13 11:30:00,282.67,283.07,282.61,282.93,22869.0,267.9905,268.3697,267.9336,268.237,22869.0
2019-03-13 11:35:00,282.9,283.18,282.89,283.0,42769.0,268.2086,268.474,268.1991,268.3034,42769.0
2019-03-13 11:40:00,283.03,283.1,282.52,282.99,20018.0,268.3318,268.3982,267.8483,268.2939,20018.0
2019-03-13 11:45:00,283.0,283.68,282.96,283.5,24567.0,268.3034,268.9481,268.2655,268.7774,24567.0
2019-03-13 11:50:00,283.66,283.81,282.9,282.98,8989.0,268.9291,269.0713,268.2086,268.2844,8989.0
2019-03-13 11:55:00,282.98,283.31,282.86,283.14,14461.0,268.2844,268.5973,268.1707,268.4361,14461.0
2019-03-13 12:00:00,283.11,283.25,282.87,283.05,16897.0,268.4077,268.5404,268.1801,268.3508,16897.0
2019-03-13 12:05:00,283.07,283.27,282.92,282.92,19256.0,268.3697,268.5594,268.2275,268.2275,19256.0
2019-03-13 12:10:00,282.99,283.11,282.92,282.98,17922.0,268.2939,268.4077,268.2275,268.2844,17922.0
2019-03-13 12:15:00,282.85,282.85,281.36,281.56,19108.0,268.1612,268.1612,266.7485,266.9382,19108.0
2019-03-13 12:20:00,281.51,281.96,281.48,281.94,8510.0,266.8908,267.3174,266.8623,267.2984,8510.0
2019-03-13 12:25:00,282.08,282.23,281.83,282.15,6016.0,267.4312,267.5734,267.1941,267.4975,6016.0
2019-03-13 12:30:00,282.09,282.18,281.79,281.97,4400.0,267.4406,267.526,267.1562,267.3269,4400.0
2019-03-13 12:35:00,282.1,282.43,282.1,282.29,6093.0,267.4501,267.763,267.4501,267.6303,6093.0
2019-03-13 12:40:00,282.3,282.73,282.21,282.6,14443.0,267.6397,268.0474,267.5544,267.9242,14443.0
2019-03-13 12:45:00,282.52,282.66,282.33,282.5,6781.0,267.8483,267.981,267.6682,267.8293,6781.0
2019-03-13 12:50:00,282.51,282.7,282.47,282.57,3400.0,267.8388,268.019,267.8009,267.8957,3400.0
2019-03-13 12:55:00,282.56,282.7,282.46,282.57,4000.0,267.8862,268.019,267.7914,267.8957,4000.0
2019-03-13 13:00:00,282.57,282.82,282.51,282.61,7950.0,267.8957,268.1327,267.8388,267.9336,7950.0
2019-03-13 13:05:00,282.59,282.72,282.41,282.42,7207.0,267.9147,268.0379,267.744,267.7535,7207.0
2019-03-13 13:10:00,282.42,282.72,282.35,282.62,13126.0,267.7535,268.0379,267.6871,267.9431,13126.0
2019-03-13 13:15:00,282.6,282.69,282.5,282.56,5109.0,267.9242,268.0095,267.8293,267.8862,5109.0
2019-03-13 13:20:00,282.54,282.77,282.45,282.75,8350.0,267.8673,268.0853,267.7819,268.0664,8350.0
2019-03-13 13:25:00,282.72,282.79,282.55,282.64,3330.0,268.0379,268.1043,267.8767,267.9621,3330.0
2019-03-13 13:30:00,282.65,282.8,282.58,282.71,5726.0,267.9716,268.1138,267.9052,268.0284,5726.0
2019-03-13 13:35:00,282.75,283.13,282.68,282.82,6786.0,268.0664,268.4266,268.0,268.1327,6786.0
2019-03-13 13:40:00,282.88,282.96,282.72,282.84,8484.0,268.1896,268.2655,268.0379,268.1517,8484.0
2019-03-13 13:45:00,282.77,283.08,282.77,283.04,7500.0,268.0853,268.3792,268.0853,268.3413,7500.0
2019-03-13 13:50:00,283.0,283.46,282.99,283.46,5656.0,268.3034,268.7395,268.2939,268.7395,5656.0
2019-03-13 13:55:00,283.51,283.9,283.33,283.61,19852.0,268.7869,269.1566,268.6162,268.8817,19852.0
2019-03-13 14:00:00,283.61,284.06,283.6,284.01,15641.0,268.8817,269.3083,268.8722,269.2609,15641.0
2019-03-13 14:05:00,284.1,284.53,284.1,284.49,13593.0,269.3463,269.7539,269.3463,269.716,13593.0
2019-03-13 14:10:00,284.5,284.55,283.04,283.04,7500.0,269.7255,269.7729,268.3413,268.3413,7500.0
2019-03-13 14:15:00,283.03,283.51,282.21,282.52,25721.0,268.3318,268.7869,267.5544,267.8483,25721.0
2019-03-13 14:20:00,282.61,282.78,282.38,282.52,12835.0,267.9336,268.0948,267.7156,267.8483,12835.0
2019-03-13 14:25:00,282.6,282.96,282.46,282.64,10808.0,267.9242,268.2655,267.7914,267.9621,10808.0
2019-03-13 14:30:00,282.78,282.79,282.32,282.38,12766.0,268.0948,268.1043,267.6587,267.7156,12766.0
2019-03-13 14:35:00,282.31,282.53,281.77,281.77,7660.0,267.6492,267.8578,267.1373,267.1373,7660.0
2019-03-13 14:40:00,281.82,281.99,281.61,281.91,4315.0,267.1847,267.3458,266.9856,267.27,4315.0
2019-03-13 14:45:00,281.74,281.74,281.12,281.12,3965.0,267.1088,267.1088,266.521,266.521,3965.0
2019-03-13 14:50:00,281.16,281.61,280.95,281.5,4000.0,266.5589,266.9856,266.3598,266.8813,4000.0
2019-03-13 14:55:00,281.5,281.9,281.38,281.62,5588.0,266.8813,267.2605,266.7675,266.995,5588.0
2019-03-13 15:00:00,281.54,281.83,281.48,281.79,3335.0,266.9192,267.1941,266.8623,267.1562,3335.0
2019-03-13 15:05:00,281.88,281.96,281.15,281.48,9247.0,267.2415,267.3174,266.5495,266.8623,9247.0
2019-03-13 15:10:00,281.48,281.78,281.39,281.58,8710.0,266.8623,267.1467,266.777,266.9571,8710.0
2019-03-13 15:15:00,281.41,281.68,281.35,281.62,2692.0,266.796,267.0519,266.7391,266.995,2692.0
2019-03-13 15:20:00,281.5,281.73,281.26,281.65,9215.0,266.8813,267.0993,266.6537,267.0235,9215.0
2019-03-13 15:25:00,281.69,282.19,281.48,282.13,11735.0,267.0614,267.5354,266.8623,267.4786,11735.0
2019-03-13 15:30:00,282.06,282.29,281.85,282.07,15747.0,267.4122,267.6303,267.2131,267.4217,15747.0
2019-03-13 15:35:00,282.1,282.93,282.06,282.42,18903.0,267.4501,268.237,267.4122,267.7535,18903.0
2019-03-13 15:40:00,282.28,283.2,282.28,283.16,31796.0,267.6208,268.493,267.6208,268.4551,31796.0
2019-03-13 15:45:00,283.14,283.59,282.86,283.49,75064.0,268.4361,268.8627,268.1707,268.7679,75064.0
2019-03-13 15:50:00,283.56,283.77,283.43,283.68,67897.0,268.8343,269.0334,268.711,268.9481,67897.0
2019-03-13 15:55:00,283.65,283.71,282.47,282.98,69046.0,268.9196,268.9765,267.8009,268.2844,69046.0
2019-03-14 09:30:00,282.86,284.32,282.56,283.89,9973.0,268.1707,269.5548,267.8862,269.1472,9973.0
2019-03-14 09:35:00,283.85,283.97,282.39,283.11,3440.0,269.1092,269.223,267.7251,268.4077,3440.0
2019-03-14 09:40:00,282.76,283.32,282.32,283.21,2800.0,268.0758,268.6068,267.6587,268.5025,2800.0
2019-03-14 09:45:00,283.11,283.95,282.89,283.08,4400.0,268.4077,269.204,268.1991,268.3792,4400.0
2019-03-14 09:50:00,283.35,283.57,282.89,283.57,5585.0,268.6352,268.8438,268.1991,268.8438,5585.0
2019-03-14 09:55:00,283.62,284.23,283.41,283.75,5652.0,268.8912,269.4695,268.6921,269.0144,5652.0
2019-03-14 10:00:00,283.72,283.74,282.69,282.9,4161.0,268.986,269.005,268.0095,268.2086,4161.0
2019-03-14 10:05:00,282.85,282.85,282.0,282.14,2946.0,268.1612,268.1612,267.3553,267.488,2946.0
2019-03-14 10:10:00,282.1,282.25,281.58,281.58,3030.0,267.4501,267.5923,266.9571,266.9571,3030.0
2019-03-14 10:15:00,281.57,281.96,281.55,281.95,2836.0,266.9476,267.3174,266.9287,267.3079,2836.0
2019-03-14 10:20:00,281.9,282.26,281.81,282.26,2090.0,267.2605,267.6018,267.1752,267.6018,2090.0
2019-03-14 10:25:00,282.28,282.51,282.01,282.24,6271.0,267.6208,267.8388,267.3648,267.5828,6271.0
2019-03-14 10:30:00,282.15,282.69,282.15,282.28,7203.0,267.4975,268.0095,267.4975,267.6208,7203.0
2019-03-14 10:35:00,282.44,282.84,282.36,282.84,1101.0,267.7725,268.1517,267.6966,268.1517,1101.0
2019-03-14 10:40:00,282.74,282.76,282.42,282.54,2542.0,268.0569,268.0758,267.7535,267.8673,2542.0
2019-03-14 10:45:00,282.44,282.44,281.78,281.93,4568.0,267.7725,267.7725,267.1467,267.2889,4568.0
2019-03-14 10:50:00,281.93,282.03,281.74,281.81,5964.0,267.2889,267.3838,267.1088,267.1752,5964.0
2019-03-14 10:55:00,281.87,282.21,281.87,282.21,1879.0,267.2321,267.5544,267.2321,267.5544,1879.0
2019-03-14 11:00:00,282.22,282.28,281.28,281.61,12103.0,267.5639,267.6208,266.6727,266.9856,12103.0
2019-03-14 11:05:00,281.56,282.36,281.49,282.02,4280.0,266.9382,267.6966,266.8718,267.3743,4280.0
2019-03-14 11:10:00,282.08,282.33,281.9,282.15,2000.0,267.4312,267.6682,267.2605,267.4975,2000.0
2019-03-14 11:15:00,282.05,282.17,281.89,281.89,1805.0,267.4027,267.5165,267.251,267.251,1805.0
2019-03-14 11:20:00,282.08,282.08,281.53,281.54,2357.0,267.4312,267.4312,266.9097,266.9192,2357.0
2019-03-14 11:25:00,281.66,281.73,281.32,281.66,1930.0,267.033,267.0993,266.7106,267.033,1930.0
2019-03-14 11:30:00,281.68,281.81,281.5,281.73,3100.0,267.0519,267.1752,266.8813,267.0993,3100.0
2019-03-14 11:35:00,281.7,282.12,281.7,282.12,2772.0,267.0709,267.4691,267.0709,267.4691,2772.0
2019-03-14 11:40:00,282.23,282.28,282.07,282.13,1900.0,267.5734,267.6208,267.4217,267.4786,1900.0
2019-03-14 11:45:00,282.18,282.4,282.16,282.18,3200.0,267.526,267.7345,267.507,267.526,3200.0
2019-03-14 11:50:00,282.23,282.57,282.23,282.5,3600.0,267.5734,267.8957,267.5734,267.8293,3600.0
2019-03-14 11:55:00,282.54,282.57,282.09,282.09,3700.0,267.8673,267.8957,267.4406,267.4406,3700.0
2019-03-14 12:00:00,282.09,282.32,281.98,281.98,4546.0,267.4406,267.6587,267.3364,267.3364,4546.0
2019-03-14 12:05:00,281.92,281.92,281.68,281.69,1800.0,267.2795,267.2795,267.0519,267.0614,1800.0
2019-03-14 12:10:00,281.68,281.68,281.17,281.21,4600.0,267.0519,267.0519,266.5684,266.6063,4600.0
2019-03-14 12:15:00,281.3,281.77,281.3,281.7,2816.0,266.6917,267.1373,266.6917,267.0709,2816.0
2019-03-14 12:20:00,281.49,281.49,280.8,280.8,2899.0,266.8718,266.8718,266.2176,266.2176,2899.0
2019-03-14 12:25:00,280.91,281.07,280.81,280.88,3628.0,266.3219,266.4736,266.2271,266.2935,3628.0
2019-03-14 12:30:00,280.81,281.08,280.81,280.81,1700.0,266.2271,266.4831,266.2271,266.2271,1700.0
2019-03-14 12:35:00,280.8,280.95,280.57,280.57,2615.0,266.2176,266.3598,265.9996,265.9996,2615.0
2019-03-14 12:40:00,280.58,280.66,280.5,280.58,1712.0,266.0091,266.0849,265.9332,266.0091,1712.0
2019-03-14 12:45:00,280.52,280.64,280.08,280.64,12351.0,265.9522,266.0659,265.535,266.0659,12351.0
2019-03-14 12:50:00,280.62,280.79,280.47,280.48,1923.0,266.047,266.2081,265.9048,265.9142,1923.0
2019-03-14 12:55:00,280.5,280.57,280.26,280.38,900.0,265.9332,265.9996,265.7057,265.8194,900.0
2019-03-14 13:00:00,280.37,280.44,280.3,280.34,3934.0,265.81,265.8763,265.7436,265.7815,3934.0
2019-03-14 13:05:00,280.33,280.33,279.78,279.96,5152.0,265.772,265.772,265.2506,265.4213,5152.0
2019-03-14 13:10:00,279.92,280.32,279.91,280.19,2525.0,265.3833,265.7626,265.3738,265.6393,2525.0
2019-03-14 13:15:00,280.21,280.41,280.1,280.41,2300.0,265.6583,265.8479,265.554,265.8479,2300.0
2019-03-14 13:20:00,280.46,280.5,280.26,280.26,816.0,265.8953,265.9332,265.7057,265.7057,816.0
2019-03-14 13:25:00,280.2,280.36,280.2,280.36,1100.0,265.6488,265.8005,265.6488,265.8005,1100.0
2019-03-14 13:30:00,280.45,280.6,280.45,280.6,2100.0,265.8858,266.028,265.8858,266.028,2100.0
2019-03-14 13:35:00,280.47,280.51,279.92,280.03,2422.0,265.9048,265.9427,265.3833,265.4876,2422.0
2019-03-14 13:40:00,280.08,280.08,279.88,279.96,1521.0,265.535,265.535,265.3454,265.4213,1521.0
2019-03-14 13:45:00,279.91,280.08,279.81,280.08,2200.0,265.3738,265.535,265.279,265.535,2200.0
2019-03-14 13:50:00,280.18,280.19,279.9,279.92,3736.0,265.6298,265.6393,265.3644,265.3833,3736.0
2019-03-14 13:55:00,279.94,280.27,279.93,280.27,5620.0,265.4023,265.7152,265.3928,265.7152,5620.0
2019-03-14 14:00:00,280.14,280.15,279.96,279.97,1100.0,265.5919,265.6014,265.4213,265.4307,1100.0
2019-03-14 14:05:00,280.05,280.35,280.05,280.24,2400.0,265.5066,265.791,265.5066,265.6867,2400.0
2019-03-14 14:10:00,280.34,280.6,280.34,280.43,2300.0,265.7815,266.028,265.7815,265.8668,2300.0
2019-03-14 14:15:00,280.37,280.56,280.34,280.53,1868.0,265.81,265.9901,265.7815,265.9617,1868.0
2019-03-14 14:20:00,280.56,280.76,280.55,280.67,4783.0,265.9901,266.1797,265.9806,266.0944,4783.0
2019-03-14 14:25:00,280.76,280.85,280.66,280.73,1481.0,266.1797,266.265,266.0849,266.1513,1481.0
2019-03-14 14:30:00,280.66,280.66,280.41,280.46,2712.0,266.0849,266.0849,265.8479,265.8953,2712.0
2019-03-14 14:35:00,280.46,280.46,280.15,280.19,2346.0,265.8953,265.8953,265.6014,265.6393,2346.0
2019-03-14 14:40:00,280.2,280.21,279.7,279.87,8156.0,265.6488,265.6583,265.1748,265.3359,8156.0
2019-03-14 14:45:00,279.88,280.01,279.47,279.48,2348.0,265.3454,265.4687,264.9567,264.9662,2348.0
2019-03-14 14:50:00,279.48,279.52,279.27,279.52,2371.0,264.9662,265.0041,264.7671,265.0041,2371.0
2019-03-14 14:55:00,279.42,279.79,279.28,279.59,4541.0,264.9093,265.2601,264.7766,265.0705,4541.0
2019-03-14 15:00:00,279.57,279.79,279.57,279.79,3301.0,265.0515,265.2601,265.0515,265.2601,3301.0
2019-03-14 15:05:00,279.82,279.87,279.4,279.84,13007.0,265.2885,265.3359,264.8903,265.3075,13007.0
2019-03-14 15:10:00,279.84,279.86,279.25,279.34,5613.0,265.3075,265.3264,264.7481,264.8334,5613.0
2019-03-14 15:15:00,279.41,279.6,279.25,279.25,3421.0,264.8998,265.0799,264.7481,264.7481,3421.0
2019-03-14 15:20:00,279.18,279.52,279.18,279.44,4770.0,264.6818,265.0041,264.6818,264.9283,4770.0
2019-03-14 15:25:00,279.5,279.88,279.45,279.87,9370.0,264.9851,265.3454,264.9377,265.3359,9370.0
2019-03-14 15:30:00,279.79,280.08,279.76,279.87,3521.0,265.2601,265.535,265.2316,265.3359,3521.0
2019-03-14 15:35:00,279.78,279.86,279.72,279.79,3320.0,265.2506,265.3264,265.1937,265.2601,3320.0
2019-03-14 15:40:00,279.87,279.95,279.81,279.81,8976.0,265.3359,265.4118,265.279,265.279,8976.0
2019-03-14 15:45:00,279.88,279.96,279.44,279.5,24197.0,265.3454,265.4213,264.9283,264.9851,24197.0
2019-03-14 15:50:00,279.64,279.93,279.47,279.65,11580.0,265.1179,265.3928,264.9567,265.1274,11580.0
2019-03-14 15:55:00,279.62,279.82,279.5,279.78,49813.0,265.0989,265.2885,264.9851,265.2506,49813.0
2019-03-15 09:30:00,280.21,282.01,279.56,281.23,186860.0,265.6583,267.3648,265.042,266.6253,186860.0
2019-03-15 09:35:00,280.87,281.39,280.46,280.5,6100.0,266.284,266.777,265.8953,265.9332,6100.0
2019-03-15 09:40:00,280.87,281.02,279.81,279.93,20444.0,266.284,266.4262,265.279,265.3928,20444.0
2019-03-15 09:45:00,280.19,281.7,280.18,280.94,16075.0,265.6393,267.0709,265.6298,266.3504,16075.0
2019-03-15 09:50:00,280.99,281.34,280.71,280.82,5439.0,266.3978,266.7296,266.1323,266.2366,5439.0
2019-03-15 09:55:00,280.73,281.06,279.64,279.83,24680.0,266.1513,266.4641,265.1179,265.298,24680.0
2019-03-15 10:00:00,279.85,280.82,279.0,280.68,13031.0,265.317,266.2366,264.5111,266.1039,13031.0
2019-03-15 10:05:00,280.8,281.83,280.8,281.54,3693.0,266.2176,267.1941,266.2176,266.9192,3693.0
2019-03-15 10:10:00,281.44,282.07,281.44,281.68,4200.0,266.8244,267.4217,266.8244,267.0519,4200.0
2019-03-15 10:15:00,281.73,281.73,281.22,281.26,2946.0,267.0993,267.0993,266.6158,266.6537,2946.0
2019-03-15 10:20:00,281.56,281.9,281.56,281.58,2400.0,266.9382,267.2605,266.9382,266.9571,2400.0
2019-03-15 10:25:00,281.48,281.48,281.05,281.25,2010.0,266.8623,266.8623,266.4546,266.6443,2010.0
2019-03-15 10:30:00,281.47,281.47,280.81,281.05,4502.0,266.8528,266.8528,266.2271,266.4546,4502.0
2019-03-15 10:35:00,280.86,281.29,280.12,281.12,16300.0,266.2745,266.6822,265.5729,266.521,16300.0
2019-03-15 10:40:00,281.03,281.66,280.9,281.37,10000.0,266.4357,267.033,266.3124,266.758,10000.0
2019-03-15 10:45:00,281.22,281.45,280.25,280.25,3500.0,266.6158,266.8339,265.6962,265.6962,3500.0
2019-03-15 10:50:00,280.2,280.35,280.12,280.16,5937.0,265.6488,265.791,265.5729,265.6109,5937.0
2019-03-15 10:55:00,280.24,280.86,280.02,280.42,10601.0,265.6867,266.2745,265.4781,265.8574,10601.0
2019-03-15 11:00:00,280.56,280.95,280.48,280.94,20050.0,265.9901,266.3598,265.9142,266.3504,20050.0
2019-03-15 11:05:00,281.05,281.33,280.68,280.73,8500.0,266.4546,266.7201,266.1039,266.1513,8500.0
2019-03-15 11:10:00,280.66,281.23,280.66,281.03,2600.0,266.0849,266.6253,266.0849,266.4357,2600.0
2019-03-15 11:15:00,281.05,281.24,280.92,281.08,11796.0,266.4546,266.6348,266.3314,266.4831,11796.0
2019-03-15 11:20:00,281.01,281.79,280.91,281.59,9965.0,266.4167,267.1562,266.3219,266.9666,9965.0
2019-03-15 11:25:00,281.57,281.85,281.49,281.85,3565.0,266.9476,267.2131,266.8718,267.2131,3565.0
2019-03-15 11:30:00,282.07,282.15,281.88,282.14,4000.0,267.4217,267.4975,267.2415,267.488,4000.0
2019-03-15 11:35:00,282.16,282.41,282.07,282.36,3535.0,267.507,267.744,267.4217,267.6966,3535.0
2019-03-15 11:40:00,282.22,282.4,282.1,282.4,3800.0,267.5639,267.7345,267.4501,267.7345,3800.0
2019-03-15 11:45:00,282.33,283.3,282.33,283.3,4800.0,267.6682,268.5878,267.6682,268.5878,4800.0
2019-03-15 11:50:00,283.31,283.31,282.94,283.07,2300.0,268.5973,268.5973,268.2465,268.3697,2300.0
2019-03-15 11:55:00,283.01,283.12,282.94,283.11,3100.0,268.3129,268.4171,268.2465,268.4077,3100.0
2019-03-15 12:00:00,283.16,283.16,282.81,282.87,5507.0,268.4551,268.4551,268.1232,268.1801,5507.0
2019-03-15 12:05:00,282.97,283.09,282.88,283.09,2200.0,268.2749,268.3887,268.1896,268.3887,2200.0
2019-03-15 12:10:00,283.1,283.32,283.09,283.14,2833.0,268.3982,268.6068,268.3887,268.4361,2833.0
2019-03-15 12:15:00,283.11,283.19,283.0,283.01,804.0,268.4077,268.4835,268.3034,268.3129,804.0
2019-03-15 12:20:00,283.01,283.04,282.87,282.87,6977.0,268.3129,268.3413,268.1801,268.1801,6977.0
2019-03-15 12:25:00,282.71,282.71,282.28,282.51,8435.0,268.0284,268.0284,267.6208,267.8388,8435.0
2019-03-15 12:30:00,282.63,282.7,282.5,282.66,3524.0,267.9526,268.019,267.8293,267.981,3524.0
2019-03-15 12:35:00,282.7,283.0,282.7,282.98,3394.0,268.019,268.3034,268.019,268.2844,3394.0
2019-03-15 12:40:00,282.94,283.07,282.69,282.97,2538.0,268.2465,268.3697,268.0095,268.2749,2538.0
2019-03-15 12:45:00,282.97,283.06,282.81,283.06,8115.0,268.2749,268.3603,268.1232,268.3603,8115.0
2019-03-15 12:50:00,283.19,283.54,283.15,283.3,9207.0,268.4835,268.8153,268.4456,268.5878,9207.0
2019-03-15 12:55:00,283.25,283.29,283.05,283.18,5218.0,268.5404,268.5783,268.3508,268.474,5218.0
2019-03-15 13:00:00,283.2,283.23,283.1,283.19,2244.0,268.493,268.5214,268.3982,268.4835,2244.0
2019-03-15 13:05:00,283.23,283.41,283.22,283.22,1354.0,268.5214,268.6921,268.512,268.512,1354.0
2019-03-15 13:10:00,283.25,283.25,282.97,283.1,2625.0,268.5404,268.5404,268.2749,268.3982,2625.0
2019-03-15 13:15:00,283.03,283.1,282.96,283.0,16036.0,268.3318,268.3982,268.2655,268.3034,16036.0
2019-03-15 13:20:00,282.93,283.01,282.8,282.88,4248.0,268.237,268.3129,268.1138,268.1896,4248.0
2019-03-15 13:25:00,282.81,283.07,282.81,283.0,4141.0,268.1232,268.3697,268.1232,268.3034,4141.0
2019-03-15 13:30:00,283.03,283.19,282.61,282.91,8796.0,268.3318,268.4835,267.9336,268.2181,8796.0
2019-03-15 13:35:00,282.54,282.62,282.31,282.31,5113.0,267.8673,267.9431,267.6492,267.6492,5113.0
2019-03-15 13:40:00,282.3,282.3,281.87,282.18,5259.0,267.6397,267.6397,267.2321,267.526,5259.0
2019-03-15 13:45:00,282.24,282.28,282.03,282.1,5579.0,267.5828,267.6208,267.3838,267.4501,5579.0
2019-03-15 13:50:00,282.1,282.1,281.89,281.89,4989.0,267.4501,267.4501,267.251,267.251,4989.0
2019-03-15 13:55:00,281.79,281.79,281.37,281.38,4837.0,267.1562,267.1562,266.758,266.7675,4837.0
2019-03-15 14:00:00,281.48,281.59,281.45,281.56,3240.0,266.8623,266.9666,266.8339,266.9382,3240.0
2019-03-15 14:05:00,281.5,281.53,281.06,281.15,9046.0,266.8813,266.9097,266.4641,266.5495,9046.0
2019-03-15 14:10:00,281.15,281.24,280.98,281.06,8048.0,266.5495,266.6348,266.3883,266.4641,8048.0
2019-03-15 14:15:00,281.12,281.18,280.82,280.91,5500.0,266.521,266.5779,266.2366,266.3219,5500.0
2019-03-15 14:20:00,280.92,281.53,280.87,281.25,11762.0,266.3314,266.9097,266.284,266.6443,11762.0
2019-03-15 14:25:00,281.26,281.66,281.26,281.45,2001.0,266.6537,267.033,266.6537,266.8339,2001.0
2019-03-15 14:30:00,281.16,281.41,281.12,281.18,3254.0,266.5589,266.796,266.521,266.5779,3254.0
2019-03-15 14:35:00,281.06,281.19,280.98,281.03,4134.0,266.4641,266.5874,266.3883,266.4357,4134.0
2019-03-15 14:40:00,280.95,281.08,280.83,280.9,5065.0,266.3598,266.4831,266.2461,266.3124,5065.0
2019-03-15 14:45:00,280.88,281.16,280.88,280.99,4841.0,266.2935,266.5589,266.2935,266.3978,4841.0
2019-03-15 14:50:00,280.92,281.15,280.72,281.15,4680.0,266.3314,266.5495,266.1418,266.5495,4680.0
2019-03-15 14:55:00,281.11,281.16,280.92,281.03,4457.0,266.5115,266.5589,266.3314,266.4357,4457.0
2019-03-15 15:00:00,281.01,281.18,280.84,280.86,3950.0,266.4167,266.5779,266.2556,266.2745,3950.0
2019-03-15 15:05:00,280.87,281.17,280.84,281.0,4456.0,266.284,266.5684,266.2556,266.4072,4456.0
2019-03-15 15:10:00,280.94,280.96,280.66,280.9,5629.0,266.3504,266.3693,266.0849,266.3124,5629.0
2019-03-15 15:15:00,280.84,281.12,280.77,281.05,4894.0,266.2556,266.521,266.1892,266.4546,4894.0
2019-03-15 15:20:00,281.09,281.14,281.0,281.06,3330.0,266.4926,266.54,266.4072,266.4641,3330.0
2019-03-15 15:25:00,281.08,281.18,280.77,280.84,11239.0,266.4831,266.5779,266.1892,266.2556,11239.0
2019-03-15 15:30:00,281.02,281.14,280.72,280.96,10364.0,266.4262,266.54,266.1418,266.3693,10364.0
2019-03-15 15:35:00,280.93,280.93,280.34,280.63,6682.0,266.3409,266.3409,265.7815,266.0565,6682.0
2019-03-15 15:40:00,280.62,280.68,280.11,280.12,16649.0,266.047,266.1039,265.5635,265.5729,16649.0
2019-03-15 15:45:00,280.18,280.29,279.95,280.14,18501.0,265.6298,265.7341,265.4118,265.5919,18501.0
2019-03-15 15:50:00,280.16,280.28,279.63,279.75,63221.0,265.6109,265.7246,265.1084,265.2222,63221.0
2019-03-15 15:55:00,279.81,280.41,279.77,280.17,45745.0,265.279,265.8479,265.2411,265.6203,45745.0
2019-03-18 09:30:00,280.77,280.77,279.17,279.17,15391.0,266.1892,266.1892,264.6723,264.6723,15391.0
2019-03-18 09:35:00,279.31,279.79,278.95,279.41,28113.0,264.805,265.2601,264.4637,264.8998,28113.0
2019-03-18 09:40:00,279.68,279.87,279.11,279.44,24337.0,265.1558,265.3359,264.6154,264.9283,24337.0
2019-03-18 09:45:00,279.48,280.51,279.47,280.11,6859.0,264.9662,265.9427,264.9567,265.5635,6859.0
2019-03-18 09:50:00,280.17,280.47,279.83,279.84,11181.0,265.6203,265.9048,265.298,265.3075,11181.0
2019-03-18 09:55:00,279.8,280.04,279.7,279.93,2960.0,265.2696,265.4971,265.1748,265.3928,2960.0
2019-03-18 10:00:00,279.82,280.43,279.8,280.4,9945.0,265.2885,265.8668,265.2696,265.8384,9945.0
2019-03-18 10:05:00,280.39,280.39,279.8,279.82,9882.0,265.8289,265.8289,265.2696,265.2885,9882.0
2019-03-18 10:10:00,279.93,280.21,279.61,279.87,2300.0,265.3928,265.6583,265.0894,265.3359,2300.0
2019-03-18 10:15:00,279.6,279.78,279.59,279.67,1337.0,265.0799,265.2506,265.0705,265.1463,1337.0
2019-03-18 10:20:00,279.62,279.68,279.18,279.24,17141.0,265.0989,265.1558,264.6818,264.7386,17141.0
2019-03-18 10:25:00,279.08,279.34,279.0,279.24,5358.0,264.587,264.8334,264.5111,264.7386,5358.0
2019-03-18 10:30:00,279.24,279.92,279.24,279.73,9550.0,264.7386,265.3833,264.7386,265.2032,9550.0
2019-03-18 10:35:00,279.78,279.85,279.46,279.54,6100.0,265.2506,265.317,264.9472,265.0231,6100.0
2019-03-18 10:40:00,279.59,279.59,279.3,279.58,35029.0,265.0705,265.0705,264.7955,265.061,35029.0
2019-03-18 10:45:00,279.48,280.14,279.48,280.14,5800.0,264.9662,265.5919,264.9662,265.5919,5800.0
2019-03-18 10:50:00,280.27,280.41,279.97,280.07,4789.0,265.7152,265.8479,265.4307,265.5255,4789.0
2019-03-18 10:55:00,279.96,280.29,279.95,280.28,8128.0,265.4213,265.7341,265.4118,265.7246,8128.0
2019-03-18 11:00:00,280.36,280.88,280.36,280.56,6114.0,265.8005,266.2935,265.8005,265.9901,6114.0
2019-03-18 11:05:00,280.51,280.89,280.31,280.68,5085.0,265.9427,266.303,265.7531,266.1039,5085.0
2019-03-18 11:10:00,280.61,280.79,280.49,280.75,5739.0,266.0375,266.2081,265.9237,266.1702,5739.0
2019-03-18 11:15:00,280.77,280.78,280.58,280.58,2443.0,266.1892,266.1987,266.0091,266.0091,2443.0
2019-03-18 11:20:00,280.57,280.57,279.88,280.0,14992.0,265.9996,265.9996,265.3454,265.4592,14992.0
2019-03-18 11:25:00,279.93,280.12,279.8,280.11,7121.0,265.3928,265.5729,265.2696,265.5635,7121.0
2019-03-18 11:30:00,280.09,280.09,279.71,279.72,3980.0,265.5445,265.5445,265.1842,265.1937,3980.0
2019-03-18 11:35:00,279.82,280.06,279.82,279.86,3275.0,265.2885,265.5161,265.2885,265.3264,3275.0
2019-03-18 11:40:00,280.02,280.02,279.83,279.86,1191.0,265.4781,265.4781,265.298,265.3264,1191.0
2019-03-18 11:45:00,279.99,280.11,279.82,280.1,9107.0,265.4497,265.5635,265.2885,265.554,9107.0
2019-03-18 11:50:00,280.12,280.27,279.91,279.92,3727.0,265.5729,265.7152,265.3738,265.3833,3727.0
2019-03-18 11:55:00,279.86,280.03,279.83,280.01,1600.0,265.3264,265.4876,265.298,265.4687,1600.0
2019-03-18 12:00:00,280.03,280.13,279.96,280.13,2669.0,265.4876,265.5824,265.4213,265.5824,2669.0
2019-03-18 12:05:00,280.06,280.13,279.93,280.0,2094.0,265.5161,265.5824,265.3928,265.4592,2094.0
2019-03-18 12:10:00,280.01,280.31,279.85,280.31,2805.0,265.4687,265.7531,265.317,265.7531,2805.0
2019-03-18 12:15:00,280.25,280.39,280.21,280.26,5916.0,265.6962,265.8289,265.6583,265.7057,5916.0
2019-03-18 12:20:00,280.22,280.46,280.17,280.28,8020.0,265.6677,265.8953,265.6203,265.7246,8020.0
2019-03-18 12:25:00,280.19,280.31,279.95,279.95,2300.0,265.6393,265.7531,265.4118,265.4118,2300.0
2019-03-18 12:30:00,279.85,279.94,279.61,279.77,6044.0,265.317,265.4023,265.0894,265.2411,6044.0
2019-03-18 12:35:00,279.8,279.83,279.58,279.59,2550.0,265.2696,265.298,265.061,265.0705,2550.0
2019-03-18 12:40:00,279.7,279.7,279.32,279.44,9829.0,265.1748,265.1748,264.8145,264.9283,9829.0
2019-03-18 12:45:00,279.45,279.93,279.42,279.93,3631.0,264.9377,265.3928,264.9093,265.3928,3631.0
2019-03-18 12:50:00,279.91,280.2,279.82,280.2,18847.0,265.3738,265.6488,265.2885,265.6488,18847.0
2019-03-18 12:55:00,280.07,280.24,280.07,280.24,810.0,265.5255,265.6867,265.5255,265.6867,810.0
2019-03-18 13:00:00,280.24,280.47,280.24,280.31,2308.0,265.6867,265.9048,265.6867,265.7531,2308.0
2019-03-18 13:05:00,280.2,280.48,280.2,280.48,2919.0,265.6488,265.9142,265.6488,265.9142,2919.0
2019-03-18 13:10:00,280.39,280.57,280.38,280.57,910.0,265.8289,265.9996,265.8194,265.9996,910.0
2019-03-18 13:15:00,280.56,280.72,280.39,280.72,3090.0,265.9901,266.1418,265.8289,266.1418,3090.0
2019-03-18 13:20:00,280.64,280.75,280.64,280.65,1425.0,266.0659,266.1702,266.0659,266.0754,1425.0
2019-03-18 13:25:00,280.68,280.83,280.68,280.76,1929.0,266.1039,266.2461,266.1039,266.1797,1929.0
2019-03-18 13:30:00,280.71,280.84,280.71,280.81,2500.0,266.1323,266.2556,266.1323,266.2271,2500.0
2019-03-18 13:35:00,280.8,281.0,280.78,281.0,2069.0,266.2176,266.4072,266.1987,266.4072,2069.0
2019-03-18 13:40:00,280.9,280.95,280.84,280.95,2556.0,266.3124,266.3598,266.2556,266.3598,2556.0
2019-03-18 13:45:00,280.96,281.07,280.86,280.87,1335.0,266.3693,266.4736,266.2745,266.284,1335.0
2019-03-18 13:50:00,280.93,281.31,280.93,281.24,1915.0,266.3409,266.7011,266.3409,266.6348,1915.0
2019-03-18 13:55:00,281.21,281.34,281.17,281.34,1825.0,266.6063,266.7296,266.5684,266.7296,1825.0
2019-03-18 14:00:00,281.28,281.54,281.17,281.2,3604.0,266.6727,266.9192,266.5684,266.5969,3604.0
2019-03-18 14:05:00,281.11,281.32,281.11,281.11,3700.0,266.5115,266.7106,266.5115,266.5115,3700.0
2019-03-18 14:10:00,281.18,281.32,281.18,281.21,1401.0,266.5779,266.7106,266.5779,266.6063,1401.0
2019-03-18 14:15:00,281.31,281.36,280.99,281.12,5702.0,266.7011,266.7485,266.3978,266.521,5702.0
2019-03-18 14:20:00,281.06,281.19,280.98,281.19,3422.0,266.4641,266.5874,266.3883,266.5874,3422.0
2019-03-18 14:25:00,281.18,281.29,281.13,281.17,5297.0,266.5779,266.6822,266.5305,266.5684,5297.0
2019-03-18 14:30:00,281.17,281.34,281.17,281.25,3800.0,266.5684,266.7296,266.5684,266.6443,3800.0
2019-03-18 14:35:00,281.35,281.57,281.31,281.5,1701.0,266.7391,266.9476,266.7011,266.8813,1701.0
2019-03-18 14:40:00,281.51,281.51,281.39,281.4,962.0,266.8908,266.8908,266.777,266.7865,962.0
2019-03-18 14:45:00,281.42,281.42,281.24,281.24,2321.0,266.8054,266.8054,266.6348,266.6348,2321.0
2019-03-18 14:50:00,281.15,281.15,281.05,281.08,2375.0,266.5495,266.5495,266.4546,266.4831,2375.0
2019-03-18 14:55:00,281.13,281.13,281.04,281.09,663.0,266.5305,266.5305,266.4452,266.4926,663.0
2019-03-18 15:00:00,281.18,281.2,280.94,280.94,1900.0,266.5779,266.5969,266.3504,266.3504,1900.0
2019-03-18 15:05:00,280.84,281.03,280.78,280.78,2756.0,266.2556,266.4357,266.1987,266.1987,2756.0
2019-03-18 15:10:00,280.87,280.91,280.69,280.78,2506.0,266.284,266.3219,266.1133,266.1987,2506.0
2019-03-18 15:15:00,280.83,280.98,280.78,280.87,6912.0,266.2461,266.3883,266.1987,266.284,6912.0
2019-03-18 15:20:00,280.87,280.9,280.6,280.83,3931.0,266.284,266.3124,266.028,266.2461,3931.0
2019-03-18 15:25:00,280.8,281.04,280.76,281.04,6762.0,266.2176,266.4452,266.1797,266.4452,6762.0
2019-03-18 15:30:00,281.06,281.28,281.05,281.23,4000.0,266.4641,266.6727,266.4546,266.6253,4000.0
2019-03-18 15:35:00,281.19,281.36,281.11,281.27,5128.0,266.5874,266.7485,266.5115,266.6632,5128.0
2019-03-18 15:40:00,281.26,281.73,281.24,281.73,12711.0,266.6537,267.0993,266.6348,267.0993,12711.0
2019-03-18 15:45:00,281.73,282.31,281.73,282.28,16016.0,267.0993,267.6492,267.0993,267.6208,16016.0
2019-03-18 15:50:00,282.32,282.32,282.03,282.1,17415.0,267.6587,267.6587,267.3838,267.4501,17415.0
2019-03-18 15:55:00,282.03,282.6,281.83,282.11,38321.0,267.3838,267.9242,267.1941,267.4596,38321.0
2019-03-19 09:30:00,283.59,283.59,279.81,280.75,12334.0,268.8627,268.8627,265.279,266.1702,12334.0
2019-03-19 09:35:00,281.04,281.95,281.04,281.82,1172.0,266.4452,267.3079,266.4452,267.1847,1172.0
2019-03-19 09:40:00,281.92,283.0,281.68,282.51,2500.0,267.2795,268.3034,267.0519,267.8388,2500.0
2019-03-19 09:45:00,282.51,282.64,282.3,282.3,2443.0,267.8388,267.9621,267.6397,267.6397,2443.0
2019-03-19 09:50:00,282.25,282.68,282.2,282.31,3794.0,267.5923,268.0,267.5449,267.6492,3794.0
2019-03-19 09:55:00,282.41,282.69,282.3,282.47,3620.0,267.744,268.0095,267.6397,267.8009,3620.0
2019-03-19 10:00:00,282.19,283.49,282.19,283.38,3223.0,267.5354,268.7679,267.5354,268.6636,3223.0
2019-03-19 10:05:00,283.69,284.14,283.46,283.85,10372.0,268.9575,269.3842,268.7395,269.1092,10372.0
2019-03-19 10:10:00,284.0,284.58,284.0,284.55,3334.0,269.2514,269.8013,269.2514,269.7729,3334.0
2019-03-19 10:15:00,284.52,284.8,284.26,284.8,2650.0,269.7444,270.0099,269.4979,270.0099,2650.0
2019-03-19 10:20:00,284.9,285.75,284.61,285.61,12619.0,270.1047,270.9106,269.8298,270.7778,12619.0
2019-03-19 10:25:00,285.32,285.32,284.67,284.78,4500.0,270.5029,270.5029,269.8867,269.9909,4500.0
2019-03-19 10:30:00,284.79,285.05,284.78,284.94,4707.0,270.0004,270.2469,269.9909,270.1426,4707.0
2019-03-19 10:35:00,284.83,285.37,284.83,285.33,2200.0,270.0383,270.5503,270.0383,270.5124,2200.0
2019-03-19 10:40:00,285.32,285.33,284.91,284.97,6724.0,270.5029,270.5124,270.1142,270.1711,6724.0
2019-03-19 10:45:00,285.05,285.83,285.05,285.72,2200.0,270.2469,270.9864,270.2469,270.8821,2200.0
2019-03-19 10:50:00,285.65,286.02,285.46,285.94,2405.0,270.8158,271.1665,270.6356,271.0907,2405.0
2019-03-19 10:55:00,285.98,285.98,285.58,285.66,2100.0,271.1286,271.1286,270.7494,270.8252,2100.0
2019-03-19 11:00:00,285.76,285.9,285.45,285.57,3900.0,270.92,271.0528,270.6261,270.7399,3900.0
2019-03-19 11:05:00,285.55,285.89,285.49,285.89,4593.0,270.721,271.0433,270.6641,271.0433,4593.0
2019-03-19 11:10:00,285.85,285.9,285.08,285.34,6020.0,271.0054,271.0528,270.2754,270.5219,6020.0
2019-03-19 11:15:00,285.56,286.01,285.52,285.82,12237.0,270.7304,271.1571,270.6925,270.9769,12237.0
2019-03-19 11:20:00,285.84,286.3,285.79,286.14,6970.0,270.9959,271.432,270.9485,271.2803,6970.0
2019-03-19 11:25:00,286.34,286.57,286.19,286.32,7400.0,271.4699,271.688,271.3277,271.451,7400.0
2019-03-19 11:30:00,286.28,287.0,286.12,286.82,9700.0,271.413,272.0957,271.2614,271.925,9700.0
2019-03-19 11:35:00,286.74,286.74,286.24,286.38,4204.0,271.8492,271.8492,271.3751,271.5079,4204.0
2019-03-19 11:40:00,286.4,286.71,286.31,286.67,7375.0,271.5268,271.8207,271.4415,271.7828,7375.0
2019-03-19 11:45:00,286.76,287.17,286.76,286.9,5952.0,271.8681,272.2568,271.8681,272.0008,5952.0
2019-03-19 11:50:00,286.9,287.28,286.9,287.09,5300.0,272.0008,272.3611,272.0008,272.181,5300.0
2019-03-19 11:55:00,287.09,287.89,287.09,287.79,9636.0,272.181,272.9394,272.181,272.8446,9636.0
2019-03-19 12:00:00,287.74,288.16,287.73,287.74,15162.0,272.7972,273.1954,272.7877,272.7972,15162.0
2019-03-19 12:05:00,287.66,288.04,287.59,287.81,12460.0,272.7214,273.0816,272.655,272.8636,12460.0
2019-03-19 12:10:00,287.66,287.82,287.33,287.51,11255.0,272.7214,272.8731,272.4085,272.5792,11255.0
2019-03-19 12:15:00,287.56,287.89,287.13,287.81,11195.0,272.6266,272.9394,272.2189,272.8636,11195.0
2019-03-19 12:20:00,287.9,287.9,287.54,287.77,13700.0,272.9489,272.9489,272.6076,272.8257,13700.0
2019-03-19 12:25:00,287.78,288.26,287.78,287.87,5679.0,272.8351,273.2902,272.8351,272.9205,5679.0
2019-03-19 12:30:00,287.91,288.2,287.86,288.02,3600.0,272.9584,273.2333,272.911,273.0627,3600.0
2019-03-19 12:35:00,287.97,288.06,287.73,288.02,12004.0,273.0153,273.1006,272.7877,273.0627,12004.0
2019-03-19 12:40:00,288.14,288.55,288.11,288.18,10236.0,273.1765,273.5652,273.148,273.2144,10236.0
2019-03-19 12:45:00,288.25,288.82,288.24,288.45,48345.0,273.2807,273.8211,273.2713,273.4704,48345.0
2019-03-19 12:50:00,288.48,289.13,288.4,288.97,27875.0,273.4988,274.115,273.423,273.9633,27875.0
2019-03-19 12:55:00,289.04,289.24,288.95,289.12,7557.0,274.0297,274.2193,273.9444,274.1056,7557.0
2019-03-19 13:00:00,289.22,289.22,288.93,289.0,4307.0,274.2004,274.2004,273.9254,273.9918,4307.0
2019-03-19 13:05:00,289.03,289.41,289.03,289.16,5649.0,274.0202,274.3805,274.0202,274.1435,5649.0
2019-03-19 13:10:00,289.25,289.6,289.25,289.53,7408.0,274.2288,274.5606,274.2288,274.4943,7408.0
2019-03-19 13:15:00,289.52,289.84,289.42,289.79,19682.0,274.4848,274.7882,274.39,274.7408,19682.0
2019-03-19 13:20:00,289.79,289.92,289.58,289.79,8494.0,274.7408,274.864,274.5417,274.7408,8494.0
2019-03-19 13:25:00,289.8,290.01,289.64,289.64,6114.0,274.7502,274.9493,274.5986,274.5986,6114.0
2019-03-19 13:30:00,289.62,289.7,289.45,289.7,4534.0,274.5796,274.6554,274.4184,274.6554,4534.0
2019-03-19 13:35:00,289.69,289.77,289.48,289.51,5854.0,274.646,274.7218,274.4469,274.4753,5854.0
2019-03-19 13:40:00,289.5,289.55,288.26,288.26,8318.0,274.4658,274.5132,273.2902,273.2902,8318.0
2019-03-19 13:45:00,288.16,288.37,288.15,288.37,1400.0,273.1954,273.3945,273.1859,273.3945,1400.0
2019-03-19 13:50:00,288.19,288.38,288.19,288.23,800.0,273.2239,273.404,273.2239,273.2618,800.0
2019-03-19 13:55:00,288.25,288.25,287.85,288.08,2125.0,273.2807,273.2807,272.9015,273.1196,2125.0
2019-03-19 14:00:00,287.93,288.04,287.72,287.88,1500.0,272.9774,273.0816,272.7783,272.93,1500.0
2019-03-19 14:05:00,287.93,288.3,287.88,287.88,3348.0,272.9774,273.3281,272.93,272.93,3348.0
2019-03-19 14:10:00,287.86,287.86,287.41,287.61,1404.0,272.911,272.911,272.4844,272.674,1404.0
2019-03-19 14:15:00,287.69,287.85,287.33,287.8,5419.0,272.7498,272.9015,272.4085,272.8541,5419.0
2019-03-19 14:20:00,287.76,288.02,287.62,287.63,5104.0,272.8162,273.0627,272.6835,272.6929,5104.0
2019-03-19 14:25:00,287.47,287.77,287.46,287.77,1375.0,272.5412,272.8257,272.5318,272.8257,1375.0
2019-03-19 14:30:00,287.75,287.8,287.55,287.79,2561.0,272.8067,272.8541,272.6171,272.8446,2561.0
2019-03-19 14:35:00,287.91,287.98,287.62,287.72,3658.0,272.9584,273.0248,272.6835,272.7783,3658.0
2019-03-19 14:40:00,287.63,288.06,287.63,287.97,2000.0,272.6929,273.1006,272.6929,273.0153,2000.0
2019-03-19 14:45:00,287.78,287.81,287.54,287.61,900.0,272.8351,272.8636,272.6076,272.674,900.0
2019-03-19 14:50:00,287.53,287.53,287.17,287.34,2128.0,272.5981,272.5981,272.2568,272.418,2128.0
2019-03-19 14:55:00,287.38,287.53,287.25,287.25,2900.0,272.4559,272.5981,272.3327,272.3327,2900.0
2019-03-19 15:00:00,287.19,287.31,287.17,287.29,1908.0,272.2758,272.3896,272.2568,272.3706,1908.0
2019-03-19 15:05:00,287.38,287.44,287.14,287.16,1712.0,272.4559,272.5128,272.2284,272.2473,1712.0
2019-03-19 15:10:00,286.96,286.96,286.6,286.67,3706.0,272.0577,272.0577,271.7164,271.7828,3706.0
2019-03-19 15:15:00,286.67,286.85,286.21,286.29,6208.0,271.7828,271.9534,271.3467,271.4225,6208.0
2019-03-19 15:20:00,286.35,286.43,285.81,286.05,6547.0,271.4794,271.5553,270.9675,271.195,6547.0
2019-03-19 15:25:00,285.99,286.22,285.93,286.18,4892.0,271.1381,271.3562,271.0812,271.3182,4892.0
2019-03-19 15:30:00,286.13,286.25,285.89,286.12,5171.0,271.2708,271.3846,271.0433,271.2614,5171.0
2019-03-19 15:35:00,286.11,286.11,285.54,285.54,5969.0,271.2519,271.2519,270.7115,270.7115,5969.0
2019-03-19 15:40:00,285.48,285.6,285.1,285.36,6003.0,270.6546,270.7684,270.2943,270.5408,6003.0
2019-03-19 15:45:00,285.59,286.09,285.59,286.01,8354.0,270.7589,271.2329,270.7589,271.1571,8354.0
2019-03-19 15:50:00,286.06,286.27,285.74,285.96,15899.0,271.2045,271.4036,270.9011,271.1097,15899.0
2019-03-19 15:55:00,286.13,286.94,286.08,286.67,37734.0,271.2708,272.0388,271.2234,271.7828,37734.0
2019-03-20 09:30:00,285.62,285.62,283.07,283.71,9323.0,270.7873,270.7873,268.3697,268.9765,9323.0
2019-03-20 09:35:00,283.27,284.66,283.27,283.37,8710.0,268.5594,269.8772,268.5594,268.6542,8710.0
2019-03-20 09:40:00,283.29,284.27,283.24,283.48,12300.0,268.5783,269.5074,268.5309,268.7585,12300.0
2019-03-20 09:45:00,283.24,283.49,282.04,282.04,17866.0,268.5309,268.7679,267.3932,267.3932,17866.0
2019-03-20 09:50:00,282.04,283.55,281.69,283.3,11443.0,267.3932,268.8248,267.0614,268.5878,11443.0
2019-03-20 09:55:00,283.36,283.64,282.03,282.47,9302.0,268.6447,268.9101,267.3838,267.8009,9302.0
2019-03-20 10:00:00,282.37,282.37,280.93,281.25,9124.0,267.7061,267.7061,266.3409,266.6443,9124.0
2019-03-20 10:05:00,281.32,281.32,278.74,278.79,18346.0,266.7106,266.7106,264.2646,264.312,18346.0
2019-03-20 10:10:00,278.79,278.99,275.17,277.13,45834.0,264.312,264.5016,260.88,262.7382,45834.0
2019-03-20 10:15:00,277.13,277.92,276.9,277.7,6664.0,262.7382,263.4872,262.5202,263.2786,6664.0
2019-03-20 10:20:00,277.79,278.64,277.79,278.44,4500.0,263.3639,264.1698,263.3639,263.9802,4500.0
2019-03-20 10:25:00,278.44,278.5,277.52,278.45,29025.0,263.9802,264.0371,263.108,263.9897,29025.0
2019-03-20 10:30:00,278.35,278.77,277.99,278.43,3976.0,263.8949,264.2931,263.5536,263.9707,3976.0
2019-03-20 10:35:00,278.57,279.41,278.57,279.41,5962.0,264.1034,264.8998,264.1034,264.8998,5962.0
2019-03-20 10:40:00,279.59,279.59,278.98,279.01,9486.0,265.0705,265.0705,264.4921,264.5206,9486.0
2019-03-20 10:45:00,279.01,279.01,278.22,278.28,6850.0,264.5206,264.5206,263.7716,263.8285,6850.0
2019-03-20 10:50:00,278.14,278.4,277.64,277.98,9326.0,263.6958,263.9423,263.2217,263.5441,9326.0
2019-03-20 10:55:00,278.11,278.36,277.85,278.12,11590.0,263.6673,263.9043,263.4208,263.6768,11590.0
2019-03-20 11:00:00,278.01,278.35,278.01,278.28,5012.0,263.5725,263.8949,263.5725,263.8285,5012.0
2019-03-20 11:05:00,278.14,278.53,277.7,277.91,17428.0,263.6958,264.0655,263.2786,263.4777,17428.0
2019-03-20 11:10:00,277.87,278.32,277.87,277.92,4200.0,263.4398,263.8664,263.4398,263.4872,4200.0
2019-03-20 11:15:00,277.56,278.06,277.53,278.06,2655.0,263.1459,263.6199,263.1174,263.6199,2655.0
2019-03-20 11:20:00,278.03,278.25,277.8,277.85,3200.0,263.5915,263.8001,263.3734,263.4208,3200.0
2019-03-20 11:25:00,277.7,278.16,277.5,277.8,17451.0,263.2786,263.7147,263.089,263.3734,17451.0
2019-03-20 11:30:00,277.78,277.78,277.4,277.68,5403.0,263.3545,263.3545,262.9942,263.2597,5403.0
2019-03-20 11:35:00,277.56,278.26,277.56,278.16,34000.0,263.1459,263.8095,263.1459,263.7147,34000.0
2019-03-20 11:40:00,278.16,278.3,277.9,278.23,20206.0,263.7147,263.8475,263.4682,263.7811,20206.0
2019-03-20 11:45:00,278.12,278.12,277.3,277.66,12700.0,263.6768,263.6768,262.8994,263.2407,12700.0
2019-03-20 11:50:00,277.74,277.85,277.24,277.67,7785.0,263.3165,263.4208,262.8425,263.2502,7785.0
2019-03-20 11:55:00,277.66,277.7,276.83,276.83,12505.0,263.2407,263.2786,262.4538,262.4538,12505.0
2019-03-20 12:00:00,276.81,277.69,276.8,277.69,2800.0,262.4348,263.2691,262.4254,263.2691,2800.0
2019-03-20 12:05:00,277.69,277.8,277.5,277.76,3794.0,263.2691,263.3734,263.089,263.3355,3794.0
2019-03-20 12:10:00,277.75,277.8,277.54,277.58,3000.0,263.326,263.3734,263.1269,263.1648,3000.0
2019-03-20 12:15:00,277.68,277.98,277.56,277.96,5797.0,263.2597,263.5441,263.1459,263.5251,5797.0
2019-03-20 12:20:00,277.85,278.19,277.68,277.83,19900.0,263.4208,263.7432,263.2597,263.4019,19900.0
2019-03-20 12:25:00,277.63,277.75,277.47,277.47,3220.0,263.2123,263.326,263.0606,263.0606,3220.0
2019-03-20 12:30:00,277.46,277.47,276.82,277.34,3400.0,263.0511,263.0606,262.4443,262.9373,3400.0
2019-03-20 12:35:00,277.25,277.61,276.99,277.61,1800.0,262.852,263.1933,262.6055,263.1933,1800.0
2019-03-20 12:40:00,277.85,278.0,277.54,277.86,1645.0,263.4208,263.563,263.1269,263.4303,1645.0
2019-03-20 12:45:00,277.76,277.85,277.5,277.71,3712.0,263.3355,263.4208,263.089,263.2881,3712.0
2019-03-20 12:50:00,277.61,278.21,277.31,277.41,7200.0,263.1933,263.7621,262.9089,263.0037,7200.0
2019-03-20 12:55:00,277.54,277.75,277.36,277.68,1953.0,263.1269,263.326,262.9563,263.2597,1953.0
2019-03-20 13:00:00,277.62,277.87,277.52,277.59,5850.0,263.2028,263.4398,263.108,263.1743,5850.0
2019-03-20 13:05:00,277.68,277.74,277.56,277.71,1000.0,263.2597,263.3165,263.1459,263.2881,1000.0
2019-03-20 13:10:00,277.81,278.07,277.71,277.75,5089.0,263.3829,263.6294,263.2881,263.326,5089.0
2019-03-20 13:15:00,277.7,277.74,277.49,277.57,3705.0,263.2786,263.3165,263.0795,263.1554,3705.0
2019-03-20 13:20:00,277.61,277.63,277.2,277.4,7178.0,263.1933,263.2123,262.8046,262.9942,7178.0
2019-03-20 13:25:00,277.39,277.45,277.22,277.22,5076.0,262.9847,263.0416,262.8235,262.8235,5076.0
2019-03-20 13:30:00,277.23,277.41,277.12,277.29,2700.0,262.833,263.0037,262.7287,262.8899,2700.0
2019-03-20 13:35:00,277.42,277.53,277.24,277.48,10300.0,263.0132,263.1174,262.8425,263.07,10300.0
2019-03-20 13:40:00,277.53,277.53,277.29,277.46,4622.0,263.1174,263.1174,262.8899,263.0511,4622.0
2019-03-20 13:45:00,277.4,277.47,277.33,277.36,6433.0,262.9942,263.0606,262.9278,262.9563,6433.0
2019-03-20 13:50:00,277.37,277.48,277.09,277.48,3200.0,262.9658,263.07,262.7003,263.07,3200.0
2019-03-20 13:55:00,277.54,277.55,277.35,277.41,3500.0,263.1269,263.1364,262.9468,263.0037,3500.0
2019-03-20 14:00:00,277.57,278.63,277.46,278.58,10430.0,263.1554,264.1603,263.0511,264.1129,10430.0
2019-03-20 14:05:00,278.58,278.65,277.81,278.0,15900.0,264.1129,264.1793,263.3829,263.563,15900.0
2019-03-20 14:10:00,278.04,278.48,278.04,278.42,3955.0,263.601,264.0181,263.601,263.9612,3955.0
2019-03-20 14:15:00,278.5,278.62,277.8,277.91,7790.0,264.0371,264.1508,263.3734,263.4777,7790.0
2019-03-20 14:20:00,277.72,278.27,277.57,278.01,5577.0,263.2976,263.819,263.1554,263.5725,5577.0
2019-03-20 14:25:00,278.07,278.35,277.94,278.29,5040.0,263.6294,263.8949,263.5062,263.838,5040.0
2019-03-20 14:30:00,278.36,278.37,277.91,278.07,40229.0,263.9043,263.9138,263.4777,263.6294,40229.0
2019-03-20 14:35:00,278.06,278.18,277.97,278.09,6270.0,263.6199,263.7337,263.5346,263.6484,6270.0
2019-03-20 14:40:00,278.05,278.08,277.26,277.96,45232.0,263.6104,263.6389,262.8615,263.5251,45232.0
2019-03-20 14:45:00,277.88,278.16,277.72,277.72,6705.0,263.4493,263.7147,263.2976,263.2976,6705.0
2019-03-20 14:50:00,277.83,278.09,277.47,277.47,4299.0,263.4019,263.6484,263.0606,263.0606,4299.0
2019-03-20 14:55:00,277.55,277.55,277.19,277.37,3225.0,263.1364,263.1364,262.7951,262.9658,3225.0
2019-03-20 15:00:00,277.54,277.75,276.8,276.8,6901.0,263.1269,263.326,262.4254,262.4254,6901.0
2019-03-20 15:05:00,276.72,276.77,276.31,276.5,4403.0,262.3495,262.3969,261.9608,262.1409,4403.0
2019-03-20 15:10:00,276.59,276.8,276.42,276.77,2800.0,262.2263,262.4254,262.0651,262.3969,2800.0
2019-03-20 15:15:00,276.62,276.83,276.47,276.51,3400.0,262.2547,262.4538,262.1125,262.1504,3400.0
2019-03-20 15:20:00,276.56,276.78,276.47,276.48,4874.0,262.1978,262.4064,262.1125,262.122,4874.0
2019-03-20 15:25:00,276.49,276.59,276.0,276.14,5147.0,262.1315,262.2263,261.6669,261.7996,5147.0
2019-03-20 15:30:00,276.13,276.13,274.86,275.43,11008.0,261.7901,261.7901,260.5861,261.1265,11008.0
2019-03-20 15:35:00,275.58,275.69,275.33,275.33,7900.0,261.2687,261.373,261.0317,261.0317,7900.0
2019-03-20 15:40:00,275.17,275.57,275.13,275.29,6851.0,260.88,261.2592,260.8421,260.9938,6851.0
2019-03-20 15:45:00,275.28,275.98,275.2,275.47,11733.0,260.9843,261.6479,260.9084,261.1644,11733.0
2019-03-20 15:50:00,275.38,275.71,275.13,275.22,13045.0,261.0791,261.392,260.8421,260.9274,13045.0
2019-03-20 15:55:00,275.2,275.55,274.75,275.16,62743.0,260.9084,261.2403,260.4818,260.8705,62743.0
2019-03-21 09:30:00,273.92,277.25,273.62,276.62,7461.0,259.6949,262.852,259.4105,262.2547,7461.0
2019-03-21 09:35:00,276.67,276.67,274.91,275.09,3140.0,262.3021,262.3021,260.6335,260.8042,3140.0
2019-03-21 09:40:00,275.19,276.32,274.84,275.74,3000.0,260.899,261.9703,260.5671,261.4204,3000.0
2019-03-21 09:45:00,275.54,276.09,275.53,276.08,2300.0,261.2308,261.7522,261.2213,261.7427,2300.0
2019-03-21 09:50:00,276.24,276.79,276.24,276.79,1421.0,261.8944,262.4159,261.8944,262.4159,1421.0
2019-03-21 09:55:00,276.67,276.67,275.9,276.09,2800.0,262.3021,262.3021,261.5721,261.7522,2800.0
2019-03-21 10:00:00,275.93,275.93,275.92,275.93,100.0,261.6005,261.6005,261.5911,261.6005,100.0
2019-03-21 10:05:00,276.05,276.23,276.05,276.23,900.0,261.7143,261.885,261.7143,261.885,900.0
2019-03-21 10:10:00,276.78,277.0,275.5,275.5,5419.0,262.4064,262.615,261.1929,261.1929,5419.0
2019-03-21 10:15:00,275.64,275.82,275.6,275.82,1603.0,261.3256,261.4962,261.2877,261.4962,1603.0
2019-03-21 10:20:00,275.77,275.89,275.0,275.1,3000.0,261.4488,261.5626,260.7188,260.8136,3000.0
2019-03-21 10:25:00,275.16,275.16,274.7,274.7,2744.0,260.8705,260.8705,260.4344,260.4344,2744.0
2019-03-21 10:30:00,274.74,274.74,274.07,274.37,5189.0,260.4723,260.4723,259.8371,260.1215,5189.0
2019-03-21 10:35:00,274.3,274.35,273.96,274.21,3053.0,260.0552,260.1026,259.7328,259.9699,3053.0
2019-03-21 10:40:00,274.29,274.34,273.83,274.2,3141.0,260.0457,260.0931,259.6096,259.9604,3141.0
2019-03-21 10:45:00,274.33,274.59,274.2,274.26,5071.0,260.0836,260.3301,259.9604,260.0173,5071.0
2019-03-21 10:50:00,274.53,274.79,274.41,274.79,2987.0,260.2732,260.5197,260.1595,260.5197,2987.0
2019-03-21 10:55:00,274.85,274.91,274.58,274.61,1600.0,260.5766,260.6335,260.3206,260.3491,1600.0
2019-03-21 11:00:00,274.78,276.38,274.78,275.91,5665.0,260.5103,262.0272,260.5103,261.5816,5665.0
2019-03-21 11:05:00,275.89,275.89,275.56,275.56,1000.0,261.5626,261.5626,261.2498,261.2498,1000.0
2019-03-21 11:10:00,275.55,275.55,275.17,275.38,3729.0,261.2403,261.2403,260.88,261.0791,3729.0
2019-03-21 11:15:00,275.56,275.9,275.46,275.9,1435.0,261.2498,261.5721,261.1549,261.5721,1435.0
2019-03-21 11:20:00,275.9,276.16,275.89,276.03,1313.0,261.5721,261.8186,261.5626,261.6953,1313.0
2019-03-21 11:25:00,276.07,276.07,275.74,275.74,600.0,261.7333,261.7333,261.4204,261.4204,600.0
2019-03-21 11:30:00,275.77,275.89,275.61,275.72,3051.0,261.4488,261.5626,261.2972,261.4014,3051.0
2019-03-21 11:35:00,275.74,275.97,275.54,275.54,1250.0,261.4204,261.6385,261.2308,261.2308,1250.0
2019-03-21 11:40:00,275.54,275.93,275.41,275.82,923.0,261.2308,261.6005,261.1075,261.4962,923.0
2019-03-21 11:45:00,275.93,276.06,275.9,276.0,1896.0,261.6005,261.7238,261.5721,261.6669,1896.0
2019-03-21 11:50:00,276.01,276.23,275.91,276.15,2711.0,261.6764,261.885,261.5816,261.8091,2711.0
2019-03-21 11:55:00,276.21,276.76,276.21,276.56,1950.0,261.866,262.3874,261.866,262.1978,1950.0
2019-03-21 12:00:00,276.46,276.66,276.46,276.66,1150.0,262.103,262.2926,262.103,262.2926,1150.0
2019-03-21 12:05:00,276.46,276.46,276.18,276.22,1000.0,262.103,262.103,261.8376,261.8755,1000.0
2019-03-21 12:10:00,276.43,276.51,276.36,276.4,1200.0,262.0746,262.1504,262.0082,262.0461,1200.0
2019-03-21 12:15:00,276.44,276.44,276.16,276.19,2700.0,262.0841,262.0841,261.8186,261.847,2700.0
2019-03-21 12:20:00,276.12,276.23,276.07,276.07,2100.0,261.7807,261.885,261.7333,261.7333,2100.0
2019-03-21 12:25:00,276.07,276.07,275.71,275.71,4810.0,261.7333,261.7333,261.392,261.392,4810.0
2019-03-21 12:30:00,275.74,275.75,274.98,275.04,9657.0,261.4204,261.4299,260.6999,260.7568,9657.0
2019-03-21 12:35:00,274.95,275.56,274.86,275.55,6870.0,260.6714,261.2498,260.5861,261.2403,6870.0
2019-03-21 12:40:00,275.5,275.82,275.5,275.81,3964.0,261.1929,261.4962,261.1929,261.4868,3964.0
2019-03-21 12:45:00,275.53,275.64,275.34,275.51,3082.0,261.2213,261.3256,261.0412,261.2023,3082.0
2019-03-21 12:50:00,275.55,275.6,275.25,275.47,2223.0,261.2403,261.2877,260.9558,261.1644,2223.0
2019-03-21 12:55:00,275.51,275.51,275.38,275.4,700.0,261.2023,261.2023,261.0791,261.0981,700.0
2019-03-21 13:00:00,275.63,275.87,275.63,275.77,1000.0,261.3161,261.5437,261.3161,261.4488,1000.0
2019-03-21 13:05:00,275.93,276.0,275.74,275.74,3321.0,261.6005,261.6669,261.4204,261.4204,3321.0
2019-03-21 13:10:00,275.75,275.9,275.69,275.74,1900.0,261.4299,261.5721,261.373,261.4204,1900.0
2019-03-21 13:15:00,275.73,275.73,275.59,275.62,1500.0,261.4109,261.4109,261.2782,261.3066,1500.0
2019-03-21 13:20:00,275.51,275.82,275.51,275.82,1543.0,261.2023,261.4962,261.2023,261.4962,1543.0
2019-03-21 13:25:00,275.96,276.01,275.63,275.71,4580.0,261.629,261.6764,261.3161,261.392,4580.0
2019-03-21 13:30:00,275.74,275.74,275.54,275.64,1300.0,261.4204,261.4204,261.2308,261.3256,1300.0
2019-03-21 13:35:00,275.43,275.43,275.17,275.18,700.0,261.1265,261.1265,260.88,260.8895,700.0
2019-03-21 13:40:00,275.27,275.56,275.27,275.48,2680.0,260.9748,261.2498,260.9748,261.1739,2680.0
2019-03-21 13:45:00,275.42,275.85,275.41,275.85,2345.0,261.117,261.5247,261.1075,261.5247,2345.0
2019-03-21 13:50:00,275.88,276.23,275.87,276.23,1900.0,261.5531,261.885,261.5437,261.885,1900.0
2019-03-21 13:55:00,276.16,276.16,275.62,275.81,2100.0,261.8186,261.8186,261.3066,261.4868,2100.0
2019-03-21 14:00:00,275.82,276.0,275.78,275.86,900.0,261.4962,261.6669,261.4583,261.5342,900.0
2019-03-21 14:05:00,276.04,276.08,275.96,275.99,1300.0,261.7048,261.7427,261.629,261.6574,1300.0
2019-03-21 14:10:00,276.17,276.7,276.11,276.37,5336.0,261.8281,262.3305,261.7712,262.0177,5336.0
2019-03-21 14:15:00,276.41,276.55,276.35,276.4,2500.0,262.0556,262.1883,261.9987,262.0461,2500.0
2019-03-21 14:20:00,276.3,276.64,276.2,276.45,5000.0,261.9513,262.2737,261.8565,262.0935,5000.0
2019-03-21 14:25:00,276.53,276.65,276.41,276.65,2040.0,262.1694,262.2831,262.0556,262.2831,2040.0
2019-03-21 14:30:00,276.55,276.86,276.51,276.82,2850.0,262.1883,262.4822,262.1504,262.4443,2850.0
2019-03-21 14:35:00,276.78,276.91,276.72,276.8,1900.0,262.4064,262.5296,262.3495,262.4254,1900.0
2019-03-21 14:40:00,276.87,277.27,276.87,277.27,1901.0,262.4917,262.8709,262.4917,262.8709,1901.0
2019-03-21 14:45:00,277.27,277.54,277.21,277.35,8676.0,262.8709,263.1269,262.8141,262.9468,8676.0
2019-03-21 14:50:00,277.4,277.4,277.22,277.22,3328.0,262.9942,262.9942,262.8235,262.8235,3328.0
2019-03-21 14:55:00,277.16,277.22,277.15,277.22,1200.0,262.7667,262.8235,262.7572,262.8235,1200.0
2019-03-21 15:00:00,277.12,277.35,276.95,277.35,5306.0,262.7287,262.9468,262.5676,262.9468,5306.0
2019-03-21 15:05:00,277.36,277.6,277.3,277.3,6394.0,262.9563,263.1838,262.8994,262.8994,6394.0
2019-03-21 15:10:00,277.22,277.22,276.38,276.52,4300.0,262.8235,262.8235,262.0272,262.1599,4300.0
2019-03-21 15:15:00,276.46,276.88,276.45,276.88,3235.0,262.103,262.5012,262.0935,262.5012,3235.0
2019-03-21 15:20:00,276.88,276.9,276.61,276.87,5027.0,262.5012,262.5202,262.2452,262.4917,5027.0
2019-03-21 15:25:00,276.82,276.82,276.51,276.68,3200.0,262.4443,262.4443,262.1504,262.3116,3200.0
2019-03-21 15:30:00,276.67,277.14,276.64,277.02,4104.0,262.3021,262.7477,262.2737,262.6339,4104.0
2019-03-21 15:35:00,277.02,277.07,276.78,276.97,5000.0,262.6339,262.6813,262.4064,262.5865,5000.0
2019-03-21 15:40:00,276.93,277.36,276.86,277.36,10412.0,262.5486,262.9563,262.4822,262.9563,10412.0
2019-03-21 15:45:00,277.44,277.45,277.01,277.22,11761.0,263.0321,263.0416,262.6245,262.8235,11761.0
2019-03-21 15:50:00,277.17,277.49,277.16,277.31,12932.0,262.7761,263.0795,262.7667,262.9089,12932.0
2019-03-21 15:55:00,277.24,277.37,276.56,276.75,38157.0,262.8425,262.9658,262.1978,262.378,38157.0
2019-03-22 09:30:00,276.72,276.72,276.5,276.52,5548.0,262.3495,262.3495,262.1409,262.1599,5548.0
2019-03-22 09:35:00,276.65,276.65,275.18,275.22,3378.0,262.2831,262.2831,260.8895,260.9274,3378.0
2019-03-22 09:40:00,275.04,275.7,274.97,275.21,6436.0,260.7568,261.3825,260.6904,260.9179,6436.0
2019-03-22 09:45:00,275.02,275.02,274.83,274.83,595.0,260.7378,260.7378,260.5577,260.5577,595.0
2019-03-22 09:50:00,274.47,274.47,273.51,273.79,3031.0,260.2164,260.2164,259.3062,259.5717,3031.0
2019-03-22 09:55:00,273.68,274.32,273.34,274.32,5270.0,259.4674,260.0741,259.145,260.0741,5270.0
2019-03-22 10:00:00,274.4,274.41,273.95,273.95,7863.0,260.15,260.1595,259.7234,259.7234,7863.0
2019-03-22 10:05:00,273.5,274.13,273.5,273.95,3969.0,259.2967,259.894,259.2967,259.7234,3969.0
2019-03-22 10:10:00,273.65,273.86,273.43,273.43,1279.0,259.4389,259.638,259.2304,259.2304,1279.0
2019-03-22 10:15:00,273.56,273.85,273.56,273.84,2847.0,259.3536,259.6286,259.3536,259.6191,2847.0
2019-03-22 10:20:00,273.83,274.23,273.55,273.56,25053.0,259.6096,259.9888,259.3441,259.3536,25053.0
2019-03-22 10:25:00,273.56,274.0,273.5,273.72,2349.0,259.3536,259.7708,259.2967,259.5053,2349.0
2019-03-22 10:30:00,273.64,274.07,273.64,273.82,3018.0,259.4295,259.8371,259.4295,259.6001,3018.0
2019-03-22 10:35:00,273.76,274.17,273.76,273.96,7984.0,259.5432,259.9319,259.5432,259.7328,7984.0
2019-03-22 10:40:00,273.85,274.0,273.7,274.0,1100.0,259.6286,259.7708,259.4863,259.7708,1100.0
2019-03-22 10:45:00,273.95,273.95,273.55,273.6,3346.0,259.7234,259.7234,259.3441,259.3915,3346.0
2019-03-22 10:50:00,273.57,273.63,273.34,273.54,3051.0,259.3631,259.42,259.145,259.3347,3051.0
2019-03-22 10:55:00,273.59,273.9,273.59,273.61,6352.0,259.3821,259.676,259.3821,259.401,6352.0
2019-03-22 11:00:00,273.61,274.04,273.61,273.76,9676.0,259.401,259.8087,259.401,259.5432,9676.0
2019-03-22 11:05:00,273.6,273.6,272.77,272.93,5257.0,259.3915,259.3915,258.6046,258.7563,5257.0
2019-03-22 11:10:00,272.9,273.5,272.77,273.5,4486.0,258.7279,259.2967,258.6046,259.2967,4486.0
2019-03-22 11:15:00,273.65,273.96,273.46,273.74,2802.0,259.4389,259.7328,259.2588,259.5243,2802.0
2019-03-22 11:20:00,273.68,273.68,273.36,273.42,1133.0,259.4674,259.4674,259.164,259.2209,1133.0
2019-03-22 11:25:00,273.34,273.67,273.26,273.6,8633.0,259.145,259.4579,259.0692,259.3915,8633.0
2019-03-22 11:30:00,273.5,273.87,273.38,273.56,3241.0,259.2967,259.6475,259.183,259.3536,3241.0
2019-03-22 11:35:00,273.49,273.49,272.93,272.93,1234.0,259.2872,259.2872,258.7563,258.7563,1234.0
2019-03-22 11:40:00,272.94,273.09,272.57,272.66,1537.0,258.7658,258.908,258.415,258.5004,1537.0
2019-03-22 11:45:00,272.53,272.96,272.31,272.94,9244.0,258.3771,258.7848,258.1685,258.7658,9244.0
2019-03-22 11:50:00,272.84,272.84,272.21,272.25,1842.0,258.671,258.671,258.0737,258.1116,1842.0
2019-03-22 11:55:00,272.22,272.27,271.67,271.76,2700.0,258.0832,258.1306,257.5618,257.6471,2700.0
2019-03-22 12:00:00,271.52,272.35,271.52,272.35,1800.0,257.4196,258.2065,257.4196,258.2065,1800.0
2019-03-22 12:05:00,272.25,272.34,271.76,272.34,11706.0,258.1116,258.197,257.6471,258.197,11706.0
2019-03-22 12:10:00,272.25,272.45,272.17,272.17,3990.0,258.1116,258.3013,258.0358,258.0358,3990.0
2019-03-22 12:15:00,272.22,272.32,271.87,271.96,3100.0,258.0832,258.178,257.7514,257.8367,3100.0
2019-03-22 12:20:00,272.08,272.25,272.04,272.13,1000.0,257.9505,258.1116,257.9125,257.9979,1000.0
2019-03-22 12:25:00,272.19,272.19,271.86,272.06,1700.0,258.0548,258.0548,257.7419,257.9315,1700.0
2019-03-22 12:30:00,271.98,272.53,271.92,272.53,2427.0,257.8557,258.3771,257.7988,258.3771,2427.0
2019-03-22 12:35:00,272.43,272.43,272.16,272.26,600.0,258.2823,258.2823,258.0263,258.1211,600.0
2019-03-22 12:40:00,272.1,272.13,271.79,272.06,5830.0,257.9694,257.9979,257.6755,257.9315,5830.0
2019-03-22 12:45:00,271.99,272.43,271.98,272.37,10811.0,257.8651,258.2823,257.8557,258.2254,10811.0
2019-03-22 12:50:00,272.28,272.76,272.28,272.64,21363.0,258.1401,258.5952,258.1401,258.4814,21363.0
2019-03-22 12:55:00,272.49,272.56,272.23,272.56,5844.0,258.3392,258.4055,258.0927,258.4055,5844.0
2019-03-22 13:00:00,272.55,272.95,272.55,272.69,6300.0,258.3961,258.7753,258.3961,258.5288,6300.0
2019-03-22 13:05:00,272.67,272.94,272.6,272.8,3222.0,258.5098,258.7658,258.4435,258.6331,3222.0
2019-03-22 13:10:00,272.86,272.88,272.75,272.75,3823.0,258.69,258.7089,258.5857,258.5857,3823.0
2019-03-22 13:15:00,272.78,272.95,272.63,272.78,2615.0,258.6141,258.7753,258.4719,258.6141,2615.0
2019-03-22 13:20:00,272.85,273.18,272.78,273.12,4400.0,258.6805,258.9933,258.6141,258.9365,4400.0
2019-03-22 13:25:00,273.08,273.17,272.83,272.9,2424.0,258.8985,258.9839,258.6615,258.7279,2424.0
2019-03-22 13:30:00,272.85,273.14,272.85,273.14,2775.0,258.6805,258.9554,258.6805,258.9554,2775.0
2019-03-22 13:35:00,273.01,273.11,272.83,272.95,3726.0,258.8322,258.927,258.6615,258.7753,3726.0
2019-03-22 13:40:00,272.95,273.28,272.95,273.15,1860.0,258.7753,259.0882,258.7753,258.9649,1860.0
2019-03-22 13:45:00,273.31,273.32,273.08,273.08,839.0,259.1166,259.1261,258.8985,258.8985,839.0
2019-03-22 13:50:00,273.1,273.1,272.94,272.94,940.0,258.9175,258.9175,258.7658,258.7658,940.0
2019-03-22 13:55:00,272.77,272.82,272.49,272.64,1750.0,258.6046,258.652,258.3392,258.4814,1750.0
2019-03-22 14:00:00,272.65,273.03,272.59,273.03,1800.0,258.4909,258.8511,258.434,258.8511,1800.0
2019-03-22 14:05:00,273.11,273.29,273.1,273.24,1868.0,258.927,259.0976,258.9175,259.0502,1868.0
2019-03-22 14:10:00,273.43,273.5,273.29,273.5,1440.0,259.2304,259.2967,259.0976,259.2967,1440.0
2019-03-22 14:15:00,273.72,273.94,273.6,273.67,1181.0,259.5053,259.7139,259.3915,259.4579,1181.0
2019-03-22 14:20:00,273.78,273.93,273.44,273.71,1600.0,259.5622,259.7044,259.2398,259.4958,1600.0
2019-03-22 14:25:00,273.65,274.13,273.55,274.13,14263.0,259.4389,259.894,259.3441,259.894,14263.0
2019-03-22 14:30:00,274.19,274.32,273.85,273.99,5371.0,259.9509,260.0741,259.6286,259.7613,5371.0
2019-03-22 14:35:00,273.97,274.45,273.96,274.4,1000.0,259.7423,260.1974,259.7328,260.15,1000.0
2019-03-22 14:40:00,274.44,274.68,274.38,274.4,3930.0,260.1879,260.4155,260.131,260.15,3930.0
2019-03-22 14:45:00,274.36,274.68,274.35,274.56,4330.0,260.1121,260.4155,260.1026,260.3017,4330.0
2019-03-22 14:50:00,274.68,274.9,274.65,274.69,2247.0,260.4155,260.624,260.387,260.4249,2247.0
2019-03-22 14:55:00,274.75,275.15,274.75,275.0,19130.0,260.4818,260.861,260.4818,260.7188,19130.0
2019-03-22 15:00:00,275.0,275.82,275.0,275.45,60848.0,260.7188,261.4962,260.7188,261.1455,60848.0
2019-03-22 15:05:00,275.45,275.9,274.46,274.66,20560.0,261.1455,261.5721,260.2069,260.3965,20560.0
2019-03-22 15:10:00,274.67,274.68,274.31,274.32,3766.0,260.406,260.4155,260.0647,260.0741,3766.0
2019-03-22 15:15:00,274.12,274.42,274.07,274.24,1441.0,259.8845,260.169,259.8371,259.9983,1441.0
2019-03-22 15:20:00,274.22,274.38,274.07,274.31,2257.0,259.9793,260.131,259.8371,260.0647,2257.0
2019-03-22 15:25:00,274.35,274.4,273.64,273.64,5469.0,260.1026,260.15,259.4295,259.4295,5469.0
2019-03-22 15:30:00,273.47,273.5,272.75,272.75,2539.0,259.2683,259.2967,258.5857,258.5857,2539.0
2019-03-22 15:35:00,272.55,272.98,272.54,272.98,7019.0,258.3961,258.8037,258.3866,258.8037,7019.0
2019-03-22 15:40:00,273.05,273.2,272.84,272.96,6795.0,258.8701,259.0123,258.671,258.7848,6795.0
2019-03-22 15:45:00,272.96,273.29,272.88,273.03,10788.0,258.7848,259.0976,258.7089,258.8511,10788.0
2019-03-22 15:50:00,272.99,273.3,272.79,273.17,14026.0,258.8132,259.1071,258.6236,258.9839,14026.0
2019-03-22 15:55:00,273.22,273.26,272.5,272.6,17096.0,259.0313,259.0692,258.3487,258.4435,17096.0
2019-03-25 09:30:00,272.5,272.5,270.71,271.35,7575.0,258.3487,258.3487,256.6516,257.2584,7575.0
2019-03-25 09:35:00,271.51,271.59,271.24,271.31,3522.0,257.4101,257.4859,257.1541,257.2205,3522.0
2019-03-25 09:40:00,271.63,271.63,270.6,270.6,3196.0,257.5238,257.5238,256.5473,256.5473,3196.0
2019-03-25 09:45:00,270.29,270.78,269.44,269.44,14114.0,256.2534,256.718,255.4476,255.4476,14114.0
2019-03-25 09:50:00,269.11,269.64,269.04,269.17,2675.0,255.1347,255.6372,255.0683,255.1916,2675.0
2019-03-25 09:55:00,269.17,269.17,268.3,268.44,7254.0,255.1916,255.1916,254.3668,254.4995,7254.0
2019-03-25 10:00:00,268.57,269.1,267.72,267.72,14928.0,254.6228,255.1252,253.8169,253.8169,14928.0
2019-03-25 10:05:00,267.91,267.92,267.12,267.14,7806.0,253.997,254.0065,253.2481,253.267,7806.0
2019-03-25 10:10:00,267.02,267.12,266.03,266.03,11379.0,253.1532,253.2481,252.2147,252.2147,11379.0
2019-03-25 10:15:00,266.16,267.18,266.01,267.01,11460.0,252.3379,253.3049,252.1957,253.1438,11460.0
2019-03-25 10:20:00,267.0,267.27,266.77,267.03,6545.0,253.1343,253.3903,252.9162,253.1627,6545.0
2019-03-25 10:25:00,267.25,268.14,267.25,268.04,2800.0,253.3713,254.2151,253.3713,254.1203,2800.0
2019-03-25 10:30:00,268.03,268.17,267.16,267.42,4800.0,254.1108,254.2435,253.286,253.5325,4800.0
2019-03-25 10:35:00,267.39,267.51,266.63,266.63,4750.0,253.504,253.6178,252.7835,252.7835,4750.0
2019-03-25 10:40:00,266.68,266.82,265.15,265.19,22654.0,252.8309,252.9636,251.3804,251.4183,22654.0
2019-03-25 10:45:00,265.16,266.55,265.01,266.55,11133.0,251.3898,252.7077,251.2476,252.7077,11133.0
2019-03-25 10:50:00,266.47,267.94,266.47,267.78,22012.0,252.6318,254.0255,252.6318,253.8738,22012.0
2019-03-25 10:55:00,267.76,268.26,267.13,267.13,7556.0,253.8548,254.3289,253.2575,253.2575,7556.0
2019-03-25 11:00:00,267.24,267.43,267.08,267.17,4746.0,253.3618,253.542,253.2101,253.2955,4746.0
2019-03-25 11:05:00,267.26,267.78,267.11,267.35,8900.0,253.3808,253.8738,253.2386,253.4661,8900.0
2019-03-25 11:10:00,267.38,268.24,267.02,268.15,52966.0,253.4946,254.3099,253.1532,254.2246,52966.0
2019-03-25 11:15:00,268.33,268.94,268.24,268.94,8235.0,254.3952,254.9735,254.3099,254.9735,8235.0
2019-03-25 11:20:00,268.95,269.44,268.95,269.22,8200.0,254.983,255.4476,254.983,255.239,8200.0
2019-03-25 11:25:00,269.59,270.01,269.5,269.85,2400.0,255.5898,255.988,255.5045,255.8363,2400.0
2019-03-25 11:30:00,269.87,269.87,268.93,269.37,5811.0,255.8552,255.8552,254.9641,255.3812,5811.0
2019-03-25 11:35:00,269.42,269.61,269.29,269.55,1608.0,255.4286,255.6087,255.3054,255.5519,1608.0
2019-03-25 11:40:00,269.22,269.55,269.22,269.31,2200.0,255.239,255.5519,255.239,255.3243,2200.0
2019-03-25 11:45:00,269.55,269.55,268.76,268.95,1800.0,255.5519,255.5519,254.8029,254.983,1800.0
2019-03-25 11:50:00,268.99,269.6,268.66,269.35,14200.0,255.0209,255.5993,254.7081,255.3622,14200.0
2019-03-25 11:55:00,269.4,269.82,269.34,269.56,4221.0,255.4096,255.8078,255.3528,255.5613,4221.0
2019-03-25 12:00:00,269.48,270.15,269.31,270.09,4409.0,255.4855,256.1207,255.3243,256.0638,4409.0
2019-03-25 12:05:00,270.16,271.58,270.15,271.14,15535.0,256.1302,257.4764,256.1207,257.0593,15535.0
2019-03-25 12:10:00,270.99,271.46,270.84,271.22,4800.0,256.9171,257.3627,256.7749,257.1351,4800.0
2019-03-25 12:15:00,271.25,271.49,270.79,270.97,32846.0,257.1636,257.3911,256.7275,256.8981,32846.0
2019-03-25 12:20:00,270.92,271.2,270.4,270.59,9839.0,256.8507,257.1162,256.3577,256.5379,9839.0
2019-03-25 12:25:00,270.6,270.92,270.4,270.69,5791.0,256.5473,256.8507,256.3577,256.6327,5791.0
2019-03-25 12:30:00,270.64,270.68,270.25,270.25,3700.0,256.5853,256.6232,256.2155,256.2155,3700.0
2019-03-25 12:35:00,270.26,270.27,269.99,270.07,3994.0,256.225,256.2345,255.969,256.0449,3994.0
2019-03-25 12:40:00,270.0,270.03,269.6,270.03,4200.0,255.9785,256.0069,255.5993,256.0069,4200.0
2019-03-25 12:45:00,270.0,270.14,269.84,270.08,2000.0,255.9785,256.1112,255.8268,256.0543,2000.0
2019-03-25 12:50:00,270.17,270.31,269.85,270.12,7700.0,256.1397,256.2724,255.8363,256.0923,7700.0
2019-03-25 12:55:00,270.31,270.93,270.19,270.86,17200.0,256.2724,256.8602,256.1586,256.7938,17200.0
2019-03-25 13:00:00,271.0,271.23,270.9,271.18,3199.0,256.9266,257.1446,256.8318,257.0972,3199.0
2019-03-25 13:05:00,271.15,271.44,271.15,271.3,2294.0,257.0688,257.3437,257.0688,257.211,2294.0
2019-03-25 13:10:00,271.38,272.27,271.38,272.06,2760.0,257.2868,258.1306,257.2868,257.9315,2760.0
2019-03-25 13:15:00,272.04,272.05,271.6,271.91,5005.0,257.9125,257.922,257.4954,257.7893,5005.0
2019-03-25 13:20:00,271.76,271.85,271.47,271.7,1777.0,257.6471,257.7324,257.3722,257.5902,1777.0
2019-03-25 13:25:00,271.81,271.82,271.35,271.63,2100.0,257.6945,257.704,257.2584,257.5238,2100.0
2019-03-25 13:30:00,271.55,271.71,271.29,271.41,3850.0,257.448,257.5997,257.2015,257.3153,3850.0
2019-03-25 13:35:00,271.53,271.79,271.45,271.65,2200.0,257.429,257.6755,257.3532,257.5428,2200.0
2019-03-25 13:40:00,271.57,271.6,271.27,271.27,1615.0,257.467,257.4954,257.1825,257.1825,1615.0
2019-03-25 13:45:00,271.26,271.27,270.9,271.03,1900.0,257.1731,257.1825,256.8318,256.955,1900.0
2019-03-25 13:50:00,271.04,271.11,270.5,270.5,9257.0,256.9645,257.0308,256.4525,256.4525,9257.0
2019-03-25 13:55:00,270.5,270.63,270.35,270.56,2816.0,256.4525,256.5758,256.3103,256.5094,2816.0
2019-03-25 14:00:00,270.66,270.92,270.63,270.76,2260.0,256.6042,256.8507,256.5758,256.699,2260.0
2019-03-25 14:05:00,270.76,270.76,270.08,270.08,3600.0,256.699,256.699,256.0543,256.0543,3600.0
2019-03-25 14:10:00,270.25,270.32,270.08,270.27,2138.0,256.2155,256.2819,256.0543,256.2345,2138.0
2019-03-25 14:15:00,270.28,270.39,269.75,270.02,3192.0,256.2439,256.3482,255.7415,255.9975,3192.0
2019-03-25 14:20:00,270.12,270.12,269.8,269.8,1778.0,256.0923,256.0923,255.7889,255.7889,1778.0
2019-03-25 14:25:00,269.79,270.16,269.79,270.16,2674.0,255.7794,256.1302,255.7794,256.1302,2674.0
2019-03-25 14:30:00,270.19,270.49,270.19,270.46,1852.0,256.1586,256.443,256.1586,256.4146,1852.0
2019-03-25 14:35:00,270.63,270.8,270.54,270.74,3637.0,256.5758,256.7369,256.4904,256.6801,3637.0
2019-03-25 14:40:00,270.75,270.78,270.42,270.53,6522.0,256.6895,256.718,256.3767,256.481,6522.0
2019-03-25 14:45:00,270.55,270.73,270.3,270.32,3200.0,256.4999,256.6706,256.2629,256.2819,3200.0
2019-03-25 14:50:00,270.43,270.51,269.95,269.96,22022.0,256.3862,256.462,255.9311,255.9406,22022.0
2019-03-25 14:55:00,270.04,271.01,270.03,270.69,12638.0,256.0164,256.936,256.0069,256.6327,12638.0
2019-03-25 15:00:00,270.78,270.92,270.32,270.33,6220.0,256.718,256.8507,256.2819,256.2914,6220.0
2019-03-25 15:05:00,270.42,270.64,270.33,270.53,9269.0,256.3767,256.5853,256.2914,256.481,9269.0
2019-03-25 15:10:00,270.55,270.99,270.47,270.76,14791.0,256.4999,256.9171,256.4241,256.699,14791.0
2019-03-25 15:15:00,270.79,270.81,270.32,270.32,9319.0,256.7275,256.7464,256.2819,256.2819,9319.0
2019-03-25 15:20:00,270.32,270.64,270.24,270.37,6000.0,256.2819,256.5853,256.206,256.3293,6000.0
2019-03-25 15:25:00,270.32,270.62,270.19,270.33,7700.0,256.2819,256.5663,256.1586,256.2914,7700.0
2019-03-25 15:30:00,270.53,270.54,270.13,270.13,24185.0,256.481,256.4904,256.1017,256.1017,24185.0
2019-03-25 15:35:00,270.18,270.43,269.97,270.02,6155.0,256.1491,256.3862,255.95,255.9975,6155.0
2019-03-25 15:40:00,269.93,270.4,269.83,270.29,6329.0,255.9121,256.3577,255.8173,256.2534,6329.0
2019-03-25 15:45:00,270.3,270.57,269.64,269.67,12553.0,256.2629,256.5189,255.6372,255.6656,12553.0
2019-03-25 15:50:00,269.63,270.04,269.63,269.81,24542.0,255.6277,256.0164,255.6277,255.7984,24542.0
2019-03-25 15:55:00,269.85,270.55,269.71,270.24,72773.0,255.8363,256.4999,255.7036,256.206,72773.0
2019-03-26 09:30:00,271.18,271.46,270.57,271.09,37205.0,257.0972,257.3627,256.5189,257.0119,37205.0
2019-03-26 09:35:00,271.17,272.27,271.17,272.27,2208.0,257.0877,258.1306,257.0877,258.1306,2208.0
2019-03-26 09:40:00,272.08,272.86,271.62,271.89,10472.0,257.9505,258.69,257.5144,257.7703,10472.0
2019-03-26 09:45:00,271.56,271.78,268.13,268.13,3171.0,257.4575,257.6661,254.2056,254.2056,3171.0
2019-03-26 09:50:00,268.03,268.51,266.9,267.3,6000.0,254.1108,254.5659,253.0395,253.4187,6000.0
2019-03-26 09:55:00,267.74,268.46,267.15,267.7,13747.0,253.8359,254.5185,253.2765,253.7979,13747.0
2019-03-26 10:00:00,267.42,267.5,266.25,266.84,7800.0,253.5325,253.6083,252.4232,252.9826,7800.0
2019-03-26 10:05:00,266.84,266.98,266.0,266.47,7026.0,252.9826,253.1153,252.1862,252.6318,7026.0
2019-03-26 10:10:00,266.47,267.13,266.25,266.95,6270.0,252.6318,253.2575,252.4232,253.0869,6270.0
2019-03-26 10:15:00,267.19,267.19,266.57,266.88,10248.0,253.3144,253.3144,252.7266,253.0205,10248.0
2019-03-26 10:20:00,266.93,267.79,266.59,266.83,28900.0,253.0679,253.8833,252.7456,252.9731,28900.0
2019-03-26 10:25:00,267.15,267.45,266.93,267.08,10031.0,253.2765,253.5609,253.0679,253.2101,10031.0
2019-03-26 10:30:00,267.18,267.29,266.82,266.82,3929.0,253.3049,253.4092,252.9636,252.9636,3929.0
2019-03-26 10:35:00,266.78,266.78,265.88,265.94,5952.0,252.9257,252.9257,252.0724,252.1293,5952.0
2019-03-26 10:40:00,266.0,266.3,265.55,266.3,7161.0,252.1862,252.4706,251.7596,252.4706,7161.0
2019-03-26 10:45:00,266.19,266.27,265.76,266.16,4268.0,252.3663,252.4422,251.9587,252.3379,4268.0
2019-03-26 10:50:00,266.14,266.3,265.92,266.27,11087.0,252.3189,252.4706,252.1104,252.4422,11087.0
2019-03-26 10:55:00,266.26,266.46,266.06,266.32,15725.0,252.4327,252.6223,252.2431,252.4896,15725.0
2019-03-26 11:00:00,266.3,266.84,266.25,266.75,22631.0,252.4706,252.9826,252.4232,252.8973,22631.0
2019-03-26 11:05:00,266.74,266.74,266.52,266.71,5691.0,252.8878,252.8878,252.6792,252.8593,5691.0
2019-03-26 11:10:00,266.63,266.68,266.16,266.55,12775.0,252.7835,252.8309,252.3379,252.7077,12775.0
2019-03-26 11:15:00,266.55,267.17,266.55,266.84,18565.0,252.7077,253.2955,252.7077,252.9826,18565.0
2019-03-26 11:20:00,267.05,267.52,267.05,267.31,7350.0,253.1817,253.6273,253.1817,253.4282,7350.0
2019-03-26 11:25:00,267.34,267.49,266.82,266.99,5387.0,253.4566,253.5988,252.9636,253.1248,5387.0
2019-03-26 11:30:00,266.93,267.14,266.39,266.57,8236.0,253.0679,253.267,252.556,252.7266,8236.0
2019-03-26 11:35:00,266.38,266.8,266.26,266.68,6083.0,252.5465,252.9447,252.4327,252.8309,6083.0
2019-03-26 11:40:00,266.72,266.77,265.92,265.92,16623.0,252.8688,252.9162,252.1104,252.1104,16623.0
2019-03-26 11:45:00,265.93,266.0,265.35,265.63,11274.0,252.1199,252.1862,251.57,251.8354,11274.0
2019-03-26 11:50:00,265.6,265.6,265.18,265.55,11925.0,251.807,251.807,251.4088,251.7596,11925.0
2019-03-26 11:55:00,265.88,266.32,265.85,266.2,12903.0,252.0724,252.4896,252.044,252.3758,12903.0
2019-03-26 12:00:00,266.3,266.4,265.97,266.11,5800.0,252.4706,252.5654,252.1578,252.2905,5800.0
2019-03-26 12:05:00,266.12,266.19,265.45,265.45,3768.0,252.3,252.3663,251.6648,251.6648,3768.0
2019-03-26 12:10:00,265.36,265.57,265.08,265.13,6633.0,251.5795,251.7785,251.314,251.3614,6633.0
2019-03-26 12:15:00,265.07,265.41,265.07,265.41,7365.0,251.3045,251.6269,251.3045,251.6269,7365.0
2019-03-26 12:20:00,265.33,265.48,264.48,264.56,5879.0,251.551,251.6932,250.7452,250.821,5879.0
2019-03-26 12:25:00,264.51,264.57,264.15,264.34,5000.0,250.7736,250.8305,250.4323,250.6124,5000.0
2019-03-26 12:30:00,264.34,264.34,263.59,263.93,11967.0,250.6124,250.6124,249.9014,250.2237,11967.0
2019-03-26 12:35:00,264.0,264.03,263.25,263.25,22997.0,250.2901,250.3185,249.579,249.579,22997.0
2019-03-26 12:40:00,263.19,263.56,262.58,262.96,26148.0,249.5221,249.8729,248.9438,249.3041,26148.0
2019-03-26 12:45:00,263.19,263.19,262.81,262.82,4827.0,249.5221,249.5221,249.1619,249.1714,4827.0
2019-03-26 12:50:00,263.04,263.11,262.76,263.08,19798.0,249.3799,249.4463,249.1145,249.4179,19798.0
2019-03-26 12:55:00,263.07,263.4,262.8,262.9,8564.0,249.4084,249.7212,249.1524,249.2472,8564.0
2019-03-26 13:00:00,262.9,263.5,262.9,263.45,10973.0,249.2472,249.816,249.2472,249.7686,10973.0
2019-03-26 13:05:00,263.4,263.51,263.17,263.36,5861.0,249.7212,249.8255,249.5032,249.6833,5861.0
2019-03-26 13:10:00,263.37,263.43,262.75,262.99,16833.0,249.6928,249.7497,249.105,249.3325,16833.0
2019-03-26 13:15:00,263.05,263.05,262.59,262.87,5970.0,249.3894,249.3894,248.9533,249.2188,5970.0
2019-03-26 13:20:00,262.89,262.9,262.21,262.66,11952.0,249.2377,249.2472,248.593,249.0197,11952.0
2019-03-26 13:25:00,262.71,262.71,261.71,261.97,9982.0,249.0671,249.0671,248.119,248.3655,9982.0
2019-03-26 13:30:00,261.98,262.05,261.38,261.38,11040.0,248.375,248.4413,247.8061,247.8061,11040.0
2019-03-26 13:35:00,261.35,261.36,260.22,260.52,27438.0,247.7777,247.7872,246.7064,246.9908,27438.0
2019-03-26 13:40:00,260.44,261.16,260.41,260.74,14454.0,246.915,247.5976,246.8865,247.1994,14454.0
2019-03-26 13:45:00,260.88,261.15,260.56,260.93,13323.0,247.3321,247.5881,247.0287,247.3795,13323.0
2019-03-26 13:50:00,260.93,261.81,260.76,261.73,18258.0,247.3795,248.2138,247.2183,248.138,18258.0
2019-03-26 13:55:00,261.57,261.57,261.11,261.32,10250.0,247.9863,247.9863,247.5502,247.7493,10250.0
2019-03-26 14:00:00,261.29,261.49,261.03,261.12,4824.0,247.7208,247.9104,247.4743,247.5596,4824.0
2019-03-26 14:05:00,261.09,261.51,261.08,261.33,5284.0,247.5312,247.9294,247.5217,247.7587,5284.0
2019-03-26 14:10:00,261.33,261.35,260.83,261.35,14795.0,247.7587,247.7777,247.2847,247.7777,14795.0
2019-03-26 14:15:00,261.45,261.83,261.45,261.49,9235.0,247.8725,248.2328,247.8725,247.9104,9235.0
2019-03-26 14:20:00,261.46,261.6,261.27,261.6,9642.0,247.882,248.0147,247.7019,248.0147,9642.0
2019-03-26 14:25:00,261.7,261.96,261.18,261.32,18108.0,248.1095,248.356,247.6165,247.7493,18108.0
2019-03-26 14:30:00,261.27,261.36,260.96,261.32,12242.0,247.7019,247.7872,247.408,247.7493,12242.0
2019-03-26 14:35:00,261.32,261.78,261.32,261.64,9750.0,247.7493,248.1854,247.7493,248.0526,9750.0
2019-03-26 14:40:00,261.65,261.77,261.45,261.6,34355.0,248.0621,248.1759,247.8725,248.0147,34355.0
2019-03-26 14:45:00,261.75,261.84,261.6,261.62,4801.0,248.1569,248.2423,248.0147,248.0337,4801.0
2019-03-26 14:50:00,261.62,261.64,261.23,261.48,16263.0,248.0337,248.0526,247.6639,247.9009,16263.0
2019-03-26 14:55:00,261.48,262.81,261.48,262.64,9504.0,247.9009,249.1619,247.9009,249.0007,9504.0
2019-03-26 15:00:00,262.58,263.09,262.52,262.81,34115.0,248.9438,249.4273,248.8869,249.1619,34115.0
2019-03-26 15:05:00,262.82,262.83,261.96,261.96,20423.0,249.1714,249.1808,248.356,248.356,20423.0
2019-03-26 15:10:00,261.84,261.97,261.51,261.67,9744.0,248.2423,248.3655,247.9294,248.0811,9744.0
2019-03-26 15:15:00,261.6,261.95,261.47,261.66,8691.0,248.0147,248.3465,247.8915,248.0716,8691.0
2019-03-26 15:20:00,261.67,261.87,261.56,261.6,13398.0,248.0811,248.2707,247.9768,248.0147,13398.0
2019-03-26 15:25:00,261.6,261.81,261.46,261.65,20985.0,248.0147,248.2138,247.882,248.0621,20985.0
2019-03-26 15:30:00,261.65,262.2,261.38,261.91,24619.0,248.0621,248.5836,247.8061,248.3086,24619.0
2019-03-26 15:35:00,261.9,262.3,261.8,261.88,40011.0,248.2991,248.6784,248.2043,248.2802,40011.0
2019-03-26 15:40:00,261.91,261.96,261.76,261.83,15682.0,248.3086,248.356,248.1664,248.2328,15682.0
2019-03-26 15:45:00,261.91,262.07,261.71,262.03,66403.0,248.3086,248.4603,248.119,248.4224,66403.0
2019-03-26 15:50:00,262.06,262.19,261.96,262.09,27453.0,248.4508,248.5741,248.356,248.4793,27453.0
2019-03-26 15:55:00,262.12,263.09,262.0,262.89,134516.0,248.5077,249.4273,248.3939,249.2377,134516.0
2019-03-27 09:30:00,263.23,265.18,262.5,264.28,19836.0,249.5601,251.4088,248.868,250.5555,19836.0
2019-03-27 09:35:00,264.38,267.84,263.88,267.84,18990.0,250.6503,253.9307,250.1763,253.9307,18990.0
2019-03-27 09:40:00,267.65,267.97,265.9,266.0,33775.0,253.7505,254.0539,252.0914,252.1862,33775.0
2019-03-27 09:45:00,266.19,266.25,264.45,264.92,87243.0,252.3663,252.4232,250.7167,251.1623,87243.0
2019-03-27 09:50:00,264.88,264.88,262.73,263.0,25000.0,251.1244,251.1244,249.086,249.342,25000.0
2019-03-27 09:55:00,263.0,264.05,262.88,264.05,6552.0,249.342,250.3375,249.2282,250.3375,6552.0
2019-03-27 10:00:00,263.86,264.16,263.35,263.82,5434.0,250.1573,250.4418,249.6738,250.1194,5434.0
2019-03-27 10:05:00,263.89,264.75,263.88,264.47,11725.0,250.1858,251.0011,250.1763,250.7357,11725.0
2019-03-27 10:10:00,264.56,265.88,264.56,265.76,23187.0,250.821,252.0724,250.821,251.9587,23187.0
2019-03-27 10:15:00,265.62,266.01,265.28,265.62,10214.0,251.826,252.1957,251.5036,251.826,10214.0
2019-03-27 10:20:00,265.8,266.46,265.46,266.07,23724.0,251.9966,252.6223,251.6743,252.2526,23724.0
2019-03-27 10:25:00,265.8,265.8,264.73,264.73,4200.0,251.9966,251.9966,250.9822,250.9822,4200.0
2019-03-27 10:30:00,264.67,265.46,264.56,265.21,17429.0,250.9253,251.6743,250.821,251.4372,17429.0
2019-03-27 10:35:00,265.05,265.05,264.67,264.67,5809.0,251.2856,251.2856,250.9253,250.9253,5809.0
2019-03-27 10:40:00,264.72,264.75,263.95,263.95,11800.0,250.9727,251.0011,250.2427,250.2427,11800.0
2019-03-27 10:45:00,263.93,263.97,262.03,262.1,27040.0,250.2237,250.2616,248.4224,248.4887,27040.0
2019-03-27 10:50:00,262.1,262.62,261.8,262.21,4775.0,248.4887,248.9817,248.2043,248.593,4775.0
2019-03-27 10:55:00,262.32,262.57,262.04,262.27,8800.0,248.6973,248.9343,248.4319,248.6499,8800.0
2019-03-27 11:00:00,262.43,262.86,261.8,262.24,9999.0,248.8016,249.2093,248.2043,248.6215,9999.0
2019-03-27 11:05:00,262.22,262.58,261.85,262.24,9600.0,248.6025,248.9438,248.2517,248.6215,9600.0
2019-03-27 11:10:00,262.27,262.38,261.42,261.42,27115.0,248.6499,248.7542,247.8441,247.8441,27115.0
2019-03-27 11:15:00,261.37,261.73,260.76,260.79,4690.0,247.7967,248.138,247.2183,247.2468,4690.0
2019-03-27 11:20:00,260.74,260.92,260.01,260.27,9488.0,247.1994,247.37,246.5073,246.7538,9488.0
2019-03-27 11:25:00,260.41,260.72,260.29,260.38,11782.0,246.8865,247.1804,246.7727,246.8581,11782.0
2019-03-27 11:30:00,260.54,260.72,259.13,259.23,18110.0,247.0098,247.1804,245.673,245.7678,18110.0
2019-03-27 11:35:00,259.53,259.9,259.24,259.4,4500.0,246.0522,246.403,245.7773,245.929,4500.0
2019-03-27 11:40:00,259.48,259.73,259.31,259.7,6757.0,246.0048,246.2418,245.8436,246.2134,6757.0
2019-03-27 11:45:00,259.8,260.1,259.35,259.66,5500.0,246.3082,246.5926,245.8816,246.1755,5500.0
2019-03-27 11:50:00,259.63,259.85,259.4,259.67,3619.0,246.147,246.3556,245.929,246.1849,3619.0
2019-03-27 11:55:00,259.86,260.42,259.8,259.89,7650.0,246.3651,246.896,246.3082,246.3935,7650.0
2019-03-27 12:00:00,259.9,260.87,259.76,260.85,11867.0,246.403,247.3226,246.2703,247.3037,11867.0
2019-03-27 12:05:00,260.8,261.46,260.57,261.29,11291.0,247.2563,247.882,247.0382,247.7208,11291.0
2019-03-27 12:10:00,261.17,261.3,260.7,260.7,5518.0,247.607,247.7303,247.1615,247.1615,5518.0
2019-03-27 12:15:00,260.6,260.66,260.19,260.49,10112.0,247.0666,247.1235,246.6779,246.9624,10112.0
2019-03-27 12:20:00,260.63,261.25,260.5,260.95,4393.0,247.0951,247.6829,246.9718,247.3985,4393.0
2019-03-27 12:25:00,261.03,261.85,260.75,261.26,17510.0,247.4743,248.2517,247.2089,247.6924,17510.0
2019-03-27 12:30:00,261.06,261.92,260.9,261.6,23332.0,247.5028,248.3181,247.3511,248.0147,23332.0
2019-03-27 12:35:00,261.45,262.12,261.22,261.53,17402.0,247.8725,248.5077,247.6544,247.9484,17402.0
2019-03-27 12:40:00,261.6,261.68,261.41,261.68,6734.0,248.0147,248.0906,247.8346,248.0906,6734.0
2019-03-27 12:45:00,261.81,262.09,261.51,261.54,8197.0,248.2138,248.4793,247.9294,247.9578,8197.0
2019-03-27 12:50:00,261.67,262.11,261.53,261.63,5700.0,248.0811,248.4982,247.9484,248.0432,5700.0
2019-03-27 12:55:00,261.59,261.72,261.48,261.58,8600.0,248.0052,248.1285,247.9009,247.9958,8600.0
2019-03-27 13:00:00,261.5,261.79,261.01,261.03,15000.0,247.9199,248.1948,247.4554,247.4743,15000.0
2019-03-27 13:05:00,261.08,261.2,260.52,260.52,15665.0,247.5217,247.6355,246.9908,246.9908,15665.0
2019-03-27 13:10:00,260.45,261.37,260.09,261.37,8645.0,246.9244,247.7967,246.5831,247.7967,8645.0
2019-03-27 13:15:00,261.43,261.67,261.23,261.28,3300.0,247.8535,248.0811,247.6639,247.7113,3300.0
2019-03-27 13:20:00,261.41,261.56,261.08,261.3,5300.0,247.8346,247.9768,247.5217,247.7303,5300.0
2019-03-27 13:25:00,261.41,261.62,261.21,261.39,4003.0,247.8346,248.0337,247.645,247.8156,4003.0
2019-03-27 13:30:00,261.42,261.43,260.89,261.05,5669.0,247.8441,247.8535,247.3416,247.4933,5669.0
2019-03-27 13:35:00,261.0,261.34,260.97,261.29,2032.0,247.4459,247.7682,247.4174,247.7208,2032.0
2019-03-27 13:40:00,261.47,261.8,261.33,261.8,4180.0,247.8915,248.2043,247.7587,248.2043,4180.0
2019-03-27 13:45:00,261.65,261.78,261.62,261.76,2723.0,248.0621,248.1854,248.0337,248.1664,2723.0
2019-03-27 13:50:00,261.8,261.8,261.44,261.44,5400.0,248.2043,248.2043,247.863,247.863,5400.0
2019-03-27 13:55:00,261.44,261.44,261.14,261.37,2900.0,247.863,247.863,247.5786,247.7967,2900.0
2019-03-27 14:00:00,261.32,261.32,260.72,261.13,5149.0,247.7493,247.7493,247.1804,247.5691,5149.0
2019-03-27 14:05:00,261.16,261.19,260.99,261.08,7400.0,247.5976,247.626,247.4364,247.5217,7400.0
2019-03-27 14:10:00,261.03,261.19,260.96,261.08,3400.0,247.4743,247.626,247.408,247.5217,3400.0
2019-03-27 14:15:00,261.08,261.08,260.47,260.5,15597.0,247.5217,247.5217,246.9434,246.9718,15597.0
2019-03-27 14:20:00,260.57,260.84,260.42,260.75,5800.0,247.0382,247.2942,246.896,247.2089,5800.0
2019-03-27 14:25:00,260.68,260.93,260.63,260.85,6552.0,247.1425,247.3795,247.0951,247.3037,6552.0
2019-03-27 14:30:00,260.94,261.38,260.94,261.13,4753.0,247.389,247.8061,247.389,247.5691,4753.0
2019-03-27 14:35:00,261.07,261.17,260.57,260.63,5389.0,247.5122,247.607,247.0382,247.0951,5389.0
2019-03-27 14:40:00,260.73,261.09,260.61,261.09,3481.0,247.1899,247.5312,247.0761,247.5312,3481.0
2019-03-27 14:45:00,261.19,261.48,261.07,261.48,5756.0,247.626,247.9009,247.5122,247.9009,5756.0
2019-03-27 14:50:00,261.57,261.65,261.29,261.39,7022.0,247.9863,248.0621,247.7208,247.8156,7022.0
2019-03-27 14:55:00,261.49,261.96,261.45,261.91,7817.0,247.9104,248.356,247.8725,248.3086,7817.0
2019-03-27 15:00:00,261.92,261.92,261.56,261.59,4700.0,248.3181,248.3181,247.9768,248.0052,4700.0
2019-03-27 15:05:00,261.51,261.8,261.48,261.6,5000.0,247.9294,248.2043,247.9009,248.0147,5000.0
2019-03-27 15:10:00,261.72,261.79,261.64,261.75,3100.0,248.1285,248.1948,248.0526,248.1569,3100.0
2019-03-27 15:15:00,261.91,262.23,261.68,262.23,9138.0,248.3086,248.612,248.0906,248.612,9138.0
2019-03-27 15:20:00,262.19,262.57,261.99,262.31,8789.0,248.5741,248.9343,248.3845,248.6878,8789.0
2019-03-27 15:25:00,262.29,262.86,262.21,262.8,10418.0,248.6689,249.2093,248.593,249.1524,10418.0
2019-03-27 15:30:00,262.88,263.51,262.83,263.12,12465.0,249.2282,249.8255,249.1808,249.4558,12465.0
2019-03-27 15:35:00,263.07,263.66,263.07,263.66,8230.0,249.4084,249.9677,249.4084,249.9677,8230.0
2019-03-27 15:40:00,263.86,264.19,263.63,263.76,12581.0,250.1573,250.4702,249.9393,250.0625,12581.0
2019-03-27 15:45:00,263.75,264.01,263.37,263.77,20549.0,250.0531,250.2996,249.6928,250.072,20549.0
2019-03-27 15:50:00,263.82,263.83,262.92,263.04,18867.0,250.1194,250.1289,249.2662,249.3799,18867.0
2019-03-27 15:55:00,262.97,263.04,262.53,262.93,39316.0,249.3136,249.3799,248.8964,249.2756,39316.0
2019-03-28 09:30:00,263.17,263.77,261.93,261.93,36013.0,250.0257,250.5958,248.8477,248.8477,36013.0
2019-03-28 09:35:00,261.85,263.15,261.84,262.64,2100.0,248.7717,250.0067,248.7622,249.5222,2100.0
2019-03-28 09:40:00,262.47,262.69,261.77,262.22,5738.0,249.3607,249.5697,248.6957,249.1232,5738.0
2019-03-28 09:45:00,262.27,262.27,261.37,261.88,6740.0,249.1707,249.1707,248.3156,248.8002,6740.0
2019-03-28 09:50:00,261.99,262.5,260.79,260.79,14752.0,248.9047,249.3892,247.7646,247.7646,14752.0
2019-03-28 09:55:00,260.92,261.32,260.5,261.31,11022.0,247.8881,248.2681,247.4891,248.2586,11022.0
2019-03-28 10:00:00,261.46,262.38,261.46,262.26,8573.0,248.4011,249.2752,248.4011,249.1612,8573.0
2019-03-28 10:05:00,262.27,262.54,261.94,262.17,7158.0,249.1707,249.4272,248.8572,249.0757,7158.0
2019-03-28 10:10:00,262.2,262.6,262.05,262.52,5714.0,249.1042,249.4842,248.9617,249.4082,5714.0
2019-03-28 10:15:00,262.62,263.02,262.61,262.8,56400.0,249.5032,249.8832,249.4937,249.6742,56400.0
2019-03-28 10:20:00,262.96,262.96,262.48,262.56,3387.0,249.8262,249.8262,249.3702,249.4462,3387.0
2019-03-28 10:25:00,262.48,262.48,261.33,261.34,2500.0,249.3702,249.3702,248.2776,248.2871,2500.0
2019-03-28 10:30:00,261.38,262.0,261.28,261.56,7177.0,248.3251,248.9142,248.2301,248.4961,7177.0
2019-03-28 10:35:00,261.6,261.75,261.4,261.57,4154.0,248.5341,248.6767,248.3441,248.5056,4154.0
2019-03-28 10:40:00,261.38,261.71,261.11,261.37,4200.0,248.3251,248.6387,248.0686,248.3156,4200.0
2019-03-28 10:45:00,261.38,261.45,261.1,261.38,5528.0,248.3251,248.3916,248.0591,248.3251,5528.0
2019-03-28 10:50:00,261.26,261.35,260.87,261.34,6029.0,248.2111,248.2966,247.8406,248.2871,6029.0
2019-03-28 10:55:00,261.26,261.35,260.75,261.07,5628.0,248.2111,248.2966,247.7266,248.0306,5628.0
2019-03-28 11:00:00,261.14,261.2,260.53,260.74,5210.0,248.0971,248.1541,247.5176,247.7171,5210.0
2019-03-28 11:05:00,260.74,261.2,260.64,261.01,5049.0,247.7171,248.1541,247.6221,247.9736,5049.0
2019-03-28 11:10:00,261.05,261.19,260.51,260.51,3700.0,248.0116,248.1446,247.4986,247.4986,3700.0
2019-03-28 11:15:00,260.63,260.94,260.5,260.5,3306.0,247.6126,247.9071,247.4891,247.4891,3306.0
2019-03-28 11:20:00,260.48,260.83,260.35,260.76,6200.0,247.4701,247.8026,247.3466,247.7361,6200.0
2019-03-28 11:25:00,260.63,260.63,260.11,260.2,31390.0,247.6126,247.6126,247.1186,247.2041,31390.0
2019-03-28 11:30:00,260.24,260.73,260.07,260.63,24796.0,247.2421,247.7076,247.0806,247.6126,24796.0
2019-03-28 11:35:00,260.31,260.76,260.31,260.63,3600.0,247.3086,247.7361,247.3086,247.6126,3600.0
2019-03-28 11:40:00,260.62,260.62,260.37,260.43,1497.0,247.6031,247.6031,247.3656,247.4226,1497.0
2019-03-28 11:45:00,260.32,261.17,260.23,261.05,4180.0,247.3181,248.1256,247.2326,248.0116,4180.0
2019-03-28 11:50:00,261.07,261.12,260.95,261.0,2112.0,248.0306,248.0781,247.9166,247.9641,2112.0
2019-03-28 11:55:00,260.85,261.09,260.69,260.78,2100.0,247.8216,248.0496,247.6696,247.7551,2100.0
2019-03-28 12:00:00,260.73,260.73,260.36,260.64,2300.0,247.7076,247.7076,247.3561,247.6221,2300.0
2019-03-28 12:05:00,260.58,260.58,259.96,260.26,5153.0,247.5651,247.5651,246.9761,247.2611,5153.0
2019-03-28 12:10:00,260.2,260.28,259.85,259.92,2615.0,247.2041,247.2801,246.8716,246.9381,2615.0
2019-03-28 12:15:00,259.92,260.22,259.85,260.06,1950.0,246.9381,247.2231,246.8716,247.0711,1950.0
2019-03-28 12:20:00,260.15,260.38,260.14,260.34,2200.0,247.1566,247.3751,247.1471,247.3371,2200.0
2019-03-28 12:25:00,260.3,260.43,260.09,260.31,1900.0,247.2991,247.4226,247.0996,247.3086,1900.0
2019-03-28 12:30:00,260.34,260.63,260.29,260.44,4416.0,247.3371,247.6126,247.2896,247.4321,4416.0
2019-03-28 12:35:00,260.44,260.71,260.36,260.65,2150.0,247.4321,247.6886,247.3561,247.6316,2150.0
2019-03-28 12:40:00,260.61,260.85,260.59,260.74,1824.0,247.5936,247.8216,247.5746,247.7171,1824.0
2019-03-28 12:45:00,260.79,260.8,260.41,260.54,3000.0,247.7646,247.7741,247.4036,247.5271,3000.0
2019-03-28 12:50:00,260.45,260.82,260.45,260.68,1300.0,247.4416,247.7931,247.4416,247.6601,1300.0
2019-03-28 12:55:00,260.73,260.78,260.44,260.65,3266.0,247.7076,247.7551,247.4321,247.6316,3266.0
2019-03-28 13:00:00,260.69,261.42,260.69,261.42,2700.0,247.6696,248.3631,247.6696,248.3631,2700.0
2019-03-28 13:05:00,261.37,261.43,261.32,261.41,1000.0,248.3156,248.3726,248.2681,248.3536,1000.0
2019-03-28 13:10:00,261.37,261.37,261.14,261.28,2200.0,248.3156,248.3156,248.0971,248.2301,2200.0
2019-03-28 13:15:00,261.31,261.58,261.26,261.56,3588.0,248.2586,248.5151,248.2111,248.4961,3588.0
2019-03-28 13:20:00,261.57,261.63,261.35,261.4,4100.0,248.5056,248.5626,248.2966,248.3441,4100.0
2019-03-28 13:25:00,261.46,261.72,261.45,261.65,3800.0,248.4011,248.6482,248.3916,248.5816,3800.0
2019-03-28 13:30:00,261.61,262.0,261.55,262.0,2109.0,248.5436,248.9142,248.4866,248.9142,2109.0
2019-03-28 13:35:00,261.87,261.97,261.62,261.63,2700.0,248.7907,248.8857,248.5531,248.5626,2700.0
2019-03-28 13:40:00,261.61,261.71,261.48,261.64,1900.0,248.5436,248.6387,248.4201,248.5721,1900.0
2019-03-28 13:45:00,261.57,261.73,261.42,261.73,4162.0,248.5056,248.6577,248.3631,248.6577,4162.0
2019-03-28 13:50:00,261.84,262.01,261.69,261.88,1600.0,248.7622,248.9237,248.6197,248.8002,1600.0
2019-03-28 13:55:00,261.91,261.91,261.65,261.82,5446.0,248.8287,248.8287,248.5816,248.7432,5446.0
2019-03-28 14:00:00,261.77,261.84,261.68,261.79,1600.0,248.6957,248.7622,248.6102,248.7147,1600.0
2019-03-28 14:05:00,261.8,261.81,261.58,261.65,6720.0,248.7242,248.7337,248.5151,248.5816,6720.0
2019-03-28 14:10:00,261.77,262.02,261.75,261.99,3853.0,248.6957,248.9332,248.6767,248.9047,3853.0
2019-03-28 14:15:00,262.02,262.03,261.78,261.92,3089.0,248.9332,248.9427,248.7052,248.8382,3089.0
2019-03-28 14:20:00,261.89,262.05,261.69,262.05,2300.0,248.8097,248.9617,248.6197,248.9617,2300.0
2019-03-28 14:25:00,262.0,262.1,261.9,261.9,5459.0,248.9142,249.0092,248.8192,248.8192,5459.0
2019-03-28 14:30:00,261.9,262.03,261.76,261.76,5138.0,248.8192,248.9427,248.6862,248.6862,5138.0
2019-03-28 14:35:00,261.83,261.87,261.65,261.76,6117.0,248.7527,248.7907,248.5816,248.6862,6117.0
2019-03-28 14:40:00,261.74,262.05,261.72,261.92,8300.0,248.6672,248.9617,248.6482,248.8382,8300.0
2019-03-28 14:45:00,261.93,262.08,261.89,261.91,5800.0,248.8477,248.9902,248.8097,248.8287,5800.0
2019-03-28 14:50:00,261.88,262.04,261.52,261.8,12100.0,248.8002,248.9522,248.4581,248.7242,12100.0
2019-03-28 14:55:00,261.87,262.28,261.81,261.81,5718.0,248.7907,249.1802,248.7337,248.7337,5718.0
2019-03-28 15:00:00,261.78,262.43,261.78,262.02,10990.0,248.7052,249.3227,248.7052,248.9332,10990.0
2019-03-28 15:05:00,261.96,262.08,261.76,262.01,9968.0,248.8762,248.9902,248.6862,248.9237,9968.0
2019-03-28 15:10:00,262.02,262.27,262.0,262.17,14632.0,248.9332,249.1707,248.9142,249.0757,14632.0
2019-03-28 15:15:00,262.21,262.23,261.99,262.16,6010.0,249.1137,249.1327,248.9047,249.0662,6010.0
2019-03-28 15:20:00,262.16,262.16,261.86,262.05,9740.0,249.0662,249.0662,248.7812,248.9617,9740.0
2019-03-28 15:25:00,262.09,262.26,262.03,262.25,8100.0,248.9997,249.1612,248.9427,249.1517,8100.0
2019-03-28 15:30:00,262.32,262.34,262.09,262.2,8889.0,249.2182,249.2372,248.9997,249.1042,8889.0
2019-03-28 15:35:00,262.24,262.36,262.15,262.25,12119.0,249.1422,249.2562,249.0567,249.1517,12119.0
2019-03-28 15:40:00,262.22,262.51,262.15,262.32,12500.0,249.1232,249.3987,249.0567,249.2182,12500.0
2019-03-28 15:45:00,262.32,262.79,262.32,262.76,24432.0,249.2182,249.6647,249.2182,249.6362,24432.0
2019-03-28 15:50:00,262.84,262.87,262.38,262.81,32738.0,249.7122,249.7407,249.2752,249.6837,32738.0
2019-03-28 15:55:00,262.96,263.06,262.49,262.61,70808.0,249.8262,249.9212,249.3797,249.4937,70808.0
2019-03-29 09:30:00,264.75,265.4,262.88,264.72,29847.0,251.5268,252.1444,249.7502,251.4983,29847.0
2019-03-29 09:35:00,264.7,265.69,264.25,265.27,8218.0,251.4793,252.4199,251.0518,252.0208,8218.0
2019-03-29 09:40:00,265.27,265.27,264.2,264.34,11765.0,252.0208,252.0208,251.0043,251.1373,11765.0
2019-03-29 09:45:00,264.33,264.43,263.58,263.77,14632.0,251.1278,251.2228,250.4153,250.5958,14632.0
2019-03-29 09:50:00,263.78,264.72,263.78,264.69,4637.0,250.6053,251.4983,250.6053,251.4698,4637.0
2019-03-29 09:55:00,264.61,265.1,264.46,265.1,4506.0,251.3938,251.8593,251.2513,251.8593,4506.0
2019-03-29 10:00:00,264.98,265.14,264.41,264.45,34405.0,251.7453,251.8973,251.2038,251.2418,34405.0
2019-03-29 10:05:00,264.41,264.48,263.85,263.85,6075.0,251.2038,251.2703,250.6718,250.6718,6075.0
2019-03-29 10:10:00,263.73,263.73,263.13,263.52,6128.0,250.5578,250.5578,249.9877,250.3583,6128.0
2019-03-29 10:15:00,263.63,263.65,263.2,263.2,4374.0,250.4628,250.4818,250.0542,250.0542,4374.0
2019-03-29 10:20:00,263.21,263.32,262.67,262.67,15255.0,250.0637,250.1682,249.5507,249.5507,15255.0
2019-03-29 10:25:00,262.71,263.14,262.71,263.14,4298.0,249.5887,249.9972,249.5887,249.9972,4298.0
2019-03-29 10:30:00,263.21,263.27,262.97,262.97,800.0,250.0637,250.1207,249.8357,249.8357,800.0
2019-03-29 10:35:00,263.07,263.13,262.54,262.87,11606.0,249.9307,249.9877,249.4272,249.7407,11606.0
2019-03-29 10:40:00,262.99,262.99,262.53,262.53,1800.0,249.8547,249.8547,249.4177,249.4177,1800.0
2019-03-29 10:45:00,262.48,262.64,262.39,262.63,2740.0,249.3702,249.5222,249.2847,249.5127,2740.0
2019-03-29 10:50:00,262.51,262.66,262.4,262.51,12369.0,249.3987,249.5412,249.2942,249.3987,12369.0
2019-03-29 10:55:00,262.6,263.16,262.51,263.09,5456.0,249.4842,250.0162,249.3987,249.9497,5456.0
2019-03-29 11:00:00,263.21,263.44,263.15,263.15,7704.0,250.0637,250.2822,250.0067,250.0067,7704.0
2019-03-29 11:05:00,263.18,263.31,262.96,263.21,4607.0,250.0352,250.1587,249.8262,250.0637,4607.0
2019-03-29 11:10:00,263.07,263.07,262.61,262.61,556.0,249.9307,249.9307,249.4937,249.4937,556.0
2019-03-29 11:15:00,262.54,262.65,262.44,262.44,3206.0,249.4272,249.5317,249.3322,249.3322,3206.0
2019-03-29 11:20:00,262.45,262.65,262.45,262.57,1790.0,249.3417,249.5317,249.3417,249.4557,1790.0
2019-03-29 11:25:00,262.6,262.73,262.35,262.65,5900.0,249.4842,249.6077,249.2467,249.5317,5900.0
2019-03-29 11:30:00,262.66,262.82,262.6,262.72,2401.0,249.5412,249.6932,249.4842,249.5982,2401.0
2019-03-29 11:35:00,262.72,262.93,262.62,262.87,6130.0,249.5982,249.7977,249.5032,249.7407,6130.0
2019-03-29 11:40:00,262.88,262.88,262.56,262.56,1330.0,249.7502,249.7502,249.4462,249.4462,1330.0
2019-03-29 11:45:00,262.4,262.42,262.15,262.33,5628.0,249.2942,249.3132,249.0567,249.2277,5628.0
2019-03-29 11:50:00,262.34,262.38,262.2,262.2,4000.0,249.2372,249.2752,249.1042,249.1042,4000.0
2019-03-29 11:55:00,262.03,262.23,261.81,262.23,2350.0,248.9427,249.1327,248.7337,249.1327,2350.0
2019-03-29 12:00:00,262.27,262.27,261.48,261.68,6896.0,249.1707,249.1707,248.4201,248.6102,6896.0
2019-03-29 12:05:00,261.81,261.82,261.42,261.48,6700.0,248.7337,248.7432,248.3631,248.4201,6700.0
2019-03-29 12:10:00,261.5,261.67,261.42,261.49,4708.0,248.4391,248.6007,248.3631,248.4296,4708.0
2019-03-29 12:15:00,261.49,261.83,261.43,261.6,4691.0,248.4296,248.7527,248.3726,248.5341,4691.0
2019-03-29 12:20:00,261.65,261.9,261.46,261.9,2725.0,248.5816,248.8192,248.4011,248.8192,2725.0
2019-03-29 12:25:00,261.9,262.35,261.9,262.35,14981.0,248.8192,249.2467,248.8192,249.2467,14981.0
2019-03-29 12:30:00,262.43,263.03,262.43,263.03,2923.0,249.3227,249.8927,249.3227,249.8927,2923.0
2019-03-29 12:35:00,262.98,263.14,262.97,263.02,29501.0,249.8452,249.9972,249.8357,249.8832,29501.0
2019-03-29 12:40:00,262.95,262.95,262.41,262.52,6230.0,249.8167,249.8167,249.3037,249.4082,6230.0
2019-03-29 12:45:00,262.36,262.86,262.35,262.86,3871.0,249.2562,249.7312,249.2467,249.7312,3871.0
2019-03-29 12:50:00,262.94,263.11,262.79,263.04,3780.0,249.8072,249.9687,249.6647,249.9022,3780.0
2019-03-29 12:55:00,263.06,263.46,263.05,263.24,4377.0,249.9212,250.3012,249.9117,250.0922,4377.0
2019-03-29 13:00:00,263.23,263.34,262.85,262.91,4619.0,250.0827,250.1872,249.7217,249.7787,4619.0
2019-03-29 13:05:00,262.92,263.65,262.92,263.65,5844.0,249.7882,250.4818,249.7882,250.4818,5844.0
2019-03-29 13:10:00,263.74,263.95,263.72,263.72,8072.0,250.5673,250.7668,250.5483,250.5483,8072.0
2019-03-29 13:15:00,263.72,263.77,263.55,263.68,3773.0,250.5483,250.5958,250.3868,250.5103,3773.0
2019-03-29 13:20:00,263.6,264.0,263.29,264.0,6283.0,250.4343,250.8143,250.1397,250.8143,6283.0
2019-03-29 13:25:00,264.05,265.21,264.05,265.21,9085.0,250.8618,251.9638,250.8618,251.9638,9085.0
2019-03-29 13:30:00,265.31,265.36,264.99,265.03,5881.0,252.0588,252.1064,251.7548,251.7928,5881.0
2019-03-29 13:35:00,264.78,265.06,264.72,265.06,3301.0,251.5553,251.8213,251.4983,251.8213,3301.0
2019-03-29 13:40:00,264.88,265.06,264.81,264.96,3502.0,251.6503,251.8213,251.5838,251.7263,3502.0
2019-03-29 13:45:00,264.96,265.06,264.59,264.61,6270.0,251.7263,251.8213,251.3748,251.3938,6270.0
2019-03-29 13:50:00,264.53,264.87,264.51,264.87,2979.0,251.3178,251.6408,251.2988,251.6408,2979.0
2019-03-29 13:55:00,264.95,265.09,264.72,264.9,3493.0,251.7168,251.8498,251.4983,251.6693,3493.0
2019-03-29 14:00:00,265.06,265.07,264.89,265.05,4127.0,251.8213,251.8308,251.6598,251.8118,4127.0
2019-03-29 14:05:00,265.05,265.32,264.95,265.26,6848.0,251.8118,252.0683,251.7168,252.0113,6848.0
2019-03-29 14:10:00,265.25,265.4,265.24,265.4,3586.0,252.0018,252.1444,251.9923,252.1444,3586.0
2019-03-29 14:15:00,265.39,265.42,265.02,265.1,9140.0,252.1349,252.1634,251.7833,251.8593,9140.0
2019-03-29 14:20:00,265.08,265.37,265.08,265.34,2788.0,251.8403,252.1159,251.8403,252.0873,2788.0
2019-03-29 14:25:00,265.34,265.45,264.98,265.19,12206.0,252.0873,252.1919,251.7453,251.9448,12206.0
2019-03-29 14:30:00,265.18,265.46,265.12,265.29,1950.0,251.9353,252.2014,251.8783,252.0398,1950.0
2019-03-29 14:35:00,265.23,265.23,264.83,264.9,3100.0,251.9828,251.9828,251.6028,251.6693,3100.0
2019-03-29 14:40:00,264.88,264.88,264.49,264.55,11343.0,251.6503,251.6503,251.2798,251.3368,11343.0
2019-03-29 14:45:00,264.65,264.71,264.39,264.63,6633.0,251.4318,251.4888,251.1848,251.4128,6633.0
2019-03-29 14:50:00,264.59,265.5,264.57,265.5,23982.0,251.3748,252.2394,251.3558,252.2394,23982.0
2019-03-29 14:55:00,265.69,265.88,265.51,265.51,5880.0,252.4199,252.6004,252.2489,252.2489,5880.0
2019-03-29 15:00:00,265.58,266.46,265.55,265.86,12147.0,252.3154,253.1514,252.2869,252.5814,12147.0
2019-03-29 15:05:00,265.92,265.94,265.32,265.32,6750.0,252.6384,252.6574,252.0683,252.0683,6750.0
2019-03-29 15:10:00,265.35,265.69,265.18,265.2,17420.0,252.0968,252.4199,251.9353,251.9543,17420.0
2019-03-29 15:15:00,265.05,265.38,264.99,265.11,6240.0,251.8118,252.1254,251.7548,251.8688,6240.0
2019-03-29 15:20:00,265.14,265.36,264.97,265.09,6435.0,251.8973,252.1064,251.7358,251.8498,6435.0
2019-03-29 15:25:00,265.07,266.21,264.9,266.1,15665.0,251.8308,252.9139,251.6693,252.8094,15665.0
2019-03-29 15:30:00,266.0,266.22,265.88,266.21,11191.0,252.7144,252.9234,252.6004,252.9139,11191.0
2019-03-29 15:35:00,266.16,266.21,265.9,266.01,14078.0,252.8664,252.9139,252.6194,252.7239,14078.0
2019-03-29 15:40:00,265.98,266.29,265.76,266.03,6950.0,252.6954,252.9899,252.4864,252.7429,6950.0
2019-03-29 15:45:00,266.11,266.51,265.85,266.16,14059.0,252.8189,253.1989,252.5719,252.8664,14059.0
2019-03-29 15:50:00,266.17,266.41,265.78,266.09,23583.0,252.8759,253.1039,252.5054,252.7999,23583.0
2019-03-29 15:55:00,266.08,266.25,265.78,266.0,72275.0,252.7904,252.9519,252.5054,252.7144,72275.0
2019-04-01 09:30:00,268.29,268.8,266.17,266.32,16042.0,254.89,255.3745,252.8759,253.0184,16042.0
2019-04-01 09:35:00,266.2,267.11,265.6,266.49,6600.0,252.9044,253.7689,252.3344,253.1799,6600.0
2019-04-01 09:40:00,266.77,267.11,266.44,267.11,5153.0,253.4459,253.7689,253.1324,253.7689,5153.0
2019-04-01 09:45:00,266.94,267.6,266.61,267.43,14098.0,253.6074,254.2345,253.2939,254.073,14098.0
2019-04-01 09:50:00,267.38,267.56,267.1,267.44,17000.0,254.0255,254.1965,253.7594,254.0825,17000.0
2019-04-01 09:55:00,267.24,267.79,267.2,267.5,15116.0,253.8925,254.415,253.8544,254.1395,15116.0
2019-04-01 10:00:00,267.83,268.49,267.56,267.87,13767.0,254.453,255.08,254.1965,254.491,13767.0
2019-04-01 10:05:00,267.7,267.7,266.66,266.68,4250.0,254.3295,254.3295,253.3414,253.3604,4250.0
2019-04-01 10:10:00,266.57,266.89,266.38,266.79,4159.0,253.2559,253.5599,253.0754,253.4649,4159.0
2019-04-01 10:15:00,266.75,267.19,266.74,267.19,7220.0,253.4269,253.8449,253.4174,253.8449,7220.0
2019-04-01 10:20:00,267.19,267.39,266.88,266.96,8115.0,253.8449,254.035,253.5504,253.6264,8115.0
2019-04-01 10:25:00,267.03,267.19,266.84,267.0,3159.0,253.6929,253.8449,253.5124,253.6644,3159.0
2019-04-01 10:30:00,267.11,267.25,266.89,266.89,2033.0,253.7689,253.902,253.5599,253.5599,2033.0
2019-04-01 10:35:00,266.99,267.25,266.8,267.25,1800.0,253.6549,253.902,253.4744,253.902,1800.0
2019-04-01 10:40:00,267.25,267.25,266.68,266.68,10749.0,253.902,253.902,253.3604,253.3604,10749.0
2019-04-01 10:45:00,266.68,266.68,266.19,266.32,4525.0,253.3604,253.3604,252.8949,253.0184,4525.0
2019-04-01 10:50:00,266.12,266.43,265.88,266.43,4100.0,252.8284,253.1229,252.6004,253.1229,4100.0
2019-04-01 10:55:00,266.44,266.59,265.98,266.39,12756.0,253.1324,253.2749,252.6954,253.0849,12756.0
2019-04-01 11:00:00,266.42,266.82,266.27,266.82,2500.0,253.1134,253.4934,252.9709,253.4934,2500.0
2019-04-01 11:05:00,266.84,267.07,266.53,267.07,3091.0,253.5124,253.7309,253.2179,253.7309,3091.0
2019-04-01 11:10:00,267.19,267.32,266.71,267.01,7636.0,253.8449,253.9685,253.3889,253.6739,7636.0
2019-04-01 11:15:00,266.84,266.98,266.79,266.79,700.0,253.5124,253.6454,253.4649,253.4649,700.0
2019-04-01 11:20:00,266.9,266.96,266.74,266.89,3200.0,253.5694,253.6264,253.4174,253.5599,3200.0
2019-04-01 11:25:00,266.82,266.82,266.14,266.14,10600.0,253.4934,253.4934,252.8474,252.8474,10600.0
2019-04-01 11:30:00,265.98,265.98,265.49,265.63,11457.0,252.6954,252.6954,252.2299,252.3629,11457.0
2019-04-01 11:35:00,265.62,266.45,265.4,265.9,7214.0,252.3534,253.1419,252.1444,252.6194,7214.0
2019-04-01 11:40:00,265.89,266.0,265.69,265.84,900.0,252.6099,252.7144,252.4199,252.5624,900.0
2019-04-01 11:45:00,265.83,266.01,265.72,266.01,1269.0,252.5529,252.7239,252.4484,252.7239,1269.0
2019-04-01 11:50:00,266.02,266.56,265.97,266.56,5160.0,252.7334,253.2464,252.6859,253.2464,5160.0
2019-04-01 11:55:00,266.53,266.81,266.35,266.7,4985.0,253.2179,253.4839,253.0469,253.3794,4985.0
2019-04-01 12:00:00,266.56,266.74,266.42,266.61,1504.0,253.2464,253.4174,253.1134,253.2939,1504.0
2019-04-01 12:05:00,266.54,266.75,266.47,266.56,17226.0,253.2274,253.4269,253.1609,253.2464,17226.0
2019-04-01 12:10:00,266.45,266.78,266.45,266.55,4875.0,253.1419,253.4554,253.1419,253.2369,4875.0
2019-04-01 12:15:00,266.62,266.7,266.57,266.62,1500.0,253.3034,253.3794,253.2559,253.3034,1500.0
2019-04-01 12:20:00,266.61,266.9,266.61,266.9,2095.0,253.2939,253.5694,253.2939,253.5694,2095.0
2019-04-01 12:25:00,266.85,266.94,266.6,266.62,2900.0,253.5219,253.6074,253.2844,253.3034,2900.0
2019-04-01 12:30:00,266.64,266.64,266.04,266.28,14800.0,253.3224,253.3224,252.7524,252.9804,14800.0
2019-04-01 12:35:00,266.08,266.17,265.95,266.01,1700.0,252.7904,252.8759,252.6669,252.7239,1700.0
2019-04-01 12:40:00,266.04,266.04,265.85,265.85,702.0,252.7524,252.7524,252.5719,252.5719,702.0
2019-04-01 12:45:00,265.91,266.07,265.83,266.01,5046.0,252.6289,252.7809,252.5529,252.7239,5046.0
2019-04-01 12:50:00,266.06,266.08,265.71,265.78,12187.0,252.7714,252.7904,252.4389,252.5054,12187.0
2019-04-01 12:55:00,265.76,265.77,265.65,265.66,2300.0,252.4864,252.4959,252.3819,252.3914,2300.0
2019-04-01 13:00:00,265.61,265.8,265.38,265.38,4800.0,252.3439,252.5244,252.1254,252.1254,4800.0
2019-04-01 13:05:00,265.37,265.37,264.97,265.0,8931.0,252.1159,252.1159,251.7358,251.7643,8931.0
2019-04-01 13:10:00,265.0,265.14,264.4,265.14,9557.0,251.7643,251.8973,251.1943,251.8973,9557.0
2019-04-01 13:15:00,265.27,265.34,265.2,265.24,5618.0,252.0208,252.0873,251.9543,251.9923,5618.0
2019-04-01 13:20:00,265.22,265.22,264.83,264.83,15704.0,251.9733,251.9733,251.6028,251.6028,15704.0
2019-04-01 13:25:00,264.83,265.0,264.76,264.79,6269.0,251.6028,251.7643,251.5363,251.5648,6269.0
2019-04-01 13:30:00,264.76,264.85,264.58,264.85,1632.0,251.5363,251.6218,251.3653,251.6218,1632.0
2019-04-01 13:35:00,264.74,264.75,264.31,264.31,1672.0,251.5173,251.5268,251.1088,251.1088,1672.0
2019-04-01 13:40:00,264.29,264.31,264.08,264.28,3741.0,251.0898,251.1088,250.8903,251.0803,3741.0
2019-04-01 13:45:00,264.43,264.55,264.19,264.34,2400.0,251.2228,251.3368,250.9948,251.1373,2400.0
2019-04-01 13:50:00,264.42,264.74,264.42,264.74,1100.0,251.2133,251.5173,251.2133,251.5173,1100.0
2019-04-01 13:55:00,264.79,264.82,264.72,264.74,1500.0,251.5648,251.5933,251.4983,251.5173,1500.0
2019-04-01 14:00:00,264.72,265.26,264.72,265.23,5938.0,251.4983,252.0113,251.4983,251.9828,5938.0
2019-04-01 14:05:00,265.23,265.29,264.98,265.17,2500.0,251.9828,252.0398,251.7453,251.9258,2500.0
2019-04-01 14:10:00,265.39,265.49,265.18,265.18,4667.0,252.1349,252.2299,251.9353,251.9353,4667.0
2019-04-01 14:15:00,265.04,265.46,265.04,265.46,1582.0,251.8023,252.2014,251.8023,252.2014,1582.0
2019-04-01 14:20:00,265.55,266.28,265.49,266.2,9172.0,252.2869,252.9804,252.2299,252.9044,9172.0
2019-04-01 14:25:00,266.09,266.54,266.09,266.47,6714.0,252.7999,253.2274,252.7999,253.1609,6714.0
2019-04-01 14:30:00,266.42,266.62,266.42,266.57,3049.0,253.1134,253.3034,253.1134,253.2559,3049.0
2019-04-01 14:35:00,266.68,267.3,266.68,267.22,7537.0,253.3604,253.9495,253.3604,253.8735,7537.0
2019-04-01 14:40:00,267.15,267.17,266.91,267.11,3521.0,253.8069,253.8259,253.5789,253.7689,3521.0
2019-04-01 14:45:00,267.03,267.18,266.92,267.06,3915.0,253.6929,253.8354,253.5884,253.7214,3915.0
2019-04-01 14:50:00,267.14,267.19,266.94,266.94,1582.0,253.7974,253.8449,253.6074,253.6074,1582.0
2019-04-01 14:55:00,267.06,267.49,267.06,267.28,5110.0,253.7214,254.13,253.7214,253.9305,5110.0
2019-04-01 15:00:00,267.28,267.3,267.04,267.3,4515.0,253.9305,253.9495,253.7024,253.9495,4515.0
2019-04-01 15:05:00,267.3,267.3,266.89,266.89,1853.0,253.9495,253.9495,253.5599,253.5599,1853.0
2019-04-01 15:10:00,266.9,266.9,266.71,266.81,4448.0,253.5694,253.5694,253.3889,253.4839,4448.0
2019-04-01 15:15:00,266.84,267.31,266.83,267.31,4300.0,253.5124,253.959,253.5029,253.959,4300.0
2019-04-01 15:20:00,267.36,267.37,267.19,267.28,4906.0,254.0065,254.016,253.8449,253.9305,4906.0
2019-04-01 15:25:00,267.36,268.09,267.36,267.77,15346.0,254.0065,254.7,254.0065,254.396,15346.0
2019-04-01 15:30:00,267.76,267.92,267.46,267.9,10925.0,254.3865,254.5385,254.1015,254.5195,10925.0
2019-04-01 15:35:00,267.84,268.28,267.84,267.84,11450.0,254.4625,254.8805,254.4625,254.4625,11450.0
2019-04-01 15:40:00,267.83,268.47,267.8,268.27,19582.0,254.453,255.061,254.4245,254.871,19582.0
2019-04-01 15:45:00,268.32,268.43,268.02,268.43,17013.0,254.9185,255.023,254.6335,255.023,17013.0
2019-04-01 15:50:00,268.36,268.88,268.27,268.69,33834.0,254.9565,255.4505,254.871,255.27,33834.0
2019-04-01 15:55:00,268.71,268.86,268.23,268.25,75077.0,255.289,255.4315,254.833,254.852,75077.0
2019-04-02 09:30:00,270.01,270.91,267.69,268.29,39023.0,256.5241,257.3792,254.32,254.89,39023.0
2019-04-02 09:35:00,267.53,267.54,266.01,266.45,13877.0,254.168,254.1775,252.7239,253.1419,13877.0
2019-04-02 09:40:00,266.39,266.77,264.0,264.07,13636.0,253.0849,253.4459,250.8143,250.8808,13636.0
2019-04-02 09:45:00,264.39,264.45,262.87,264.09,29053.0,251.1848,251.2418,249.7407,250.8998,29053.0
2019-04-02 09:50:00,264.39,264.56,262.88,264.37,36402.0,251.1848,251.3463,249.7502,251.1658,36402.0
2019-04-02 09:55:00,264.29,266.53,264.29,266.53,24222.0,251.0898,253.2179,251.0898,253.2179,24222.0
2019-04-02 10:00:00,266.52,266.61,265.64,266.01,18791.0,253.2084,253.2939,252.3724,252.7239,18791.0
2019-04-02 10:05:00,265.79,266.28,265.69,265.96,13315.0,252.5149,252.9804,252.4199,252.6764,13315.0
2019-04-02 10:10:00,265.96,266.53,265.76,266.53,12702.0,252.6764,253.2179,252.4864,253.2179,12702.0
2019-04-02 10:15:00,266.54,266.54,265.96,266.05,6412.0,253.2274,253.2274,252.6764,252.7619,6412.0
2019-04-02 10:20:00,265.97,266.35,265.97,266.12,4717.0,252.6859,253.0469,252.6859,252.8284,4717.0
2019-04-02 10:25:00,266.02,266.15,265.5,265.5,5308.0,252.7334,252.8569,252.2394,252.2394,5308.0
2019-04-02 10:30:00,265.59,265.61,265.37,265.53,3665.0,252.3249,252.3439,252.1159,252.2679,3665.0
2019-04-02 10:35:00,265.36,265.49,264.89,264.9,6160.0,252.1064,252.2299,251.6598,251.6693,6160.0
2019-04-02 10:40:00,264.6,264.92,264.46,264.82,5808.0,251.3843,251.6883,251.2513,251.5933,5808.0
2019-04-02 10:45:00,264.9,264.9,264.44,264.83,4907.0,251.6693,251.6693,251.2323,251.6028,4907.0
2019-04-02 10:50:00,264.97,265.44,264.97,265.36,4465.0,251.7358,252.1824,251.7358,252.1064,4465.0
2019-04-02 10:55:00,265.35,265.35,264.78,264.78,2768.0,252.0968,252.0968,251.5553,251.5553,2768.0
2019-04-02 11:00:00,264.74,265.09,264.59,264.93,5425.0,251.5173,251.8498,251.3748,251.6978,5425.0
2019-04-02 11:05:00,264.93,265.21,264.93,265.21,4175.0,251.6978,251.9638,251.6978,251.9638,4175.0
2019-04-02 11:10:00,265.33,265.48,265.3,265.39,4500.0,252.0778,252.2204,252.0493,252.1349,4500.0
2019-04-02 11:15:00,265.49,265.75,265.49,265.73,2404.0,252.2299,252.4769,252.2299,252.4579,2404.0
2019-04-02 11:20:00,265.7,265.7,265.29,265.39,4824.0,252.4294,252.4294,252.0398,252.1349,4824.0
2019-04-02 11:25:00,265.25,265.4,265.11,265.4,1805.0,252.0018,252.1444,251.8688,252.1444,1805.0
2019-04-02 11:30:00,265.34,265.34,265.11,265.11,3424.0,252.0873,252.0873,251.8688,251.8688,3424.0
2019-04-02 11:35:00,265.13,265.14,264.92,264.92,4699.0,251.8878,251.8973,251.6883,251.6883,4699.0
2019-04-02 11:40:00,264.96,264.97,264.72,264.87,2016.0,251.7263,251.7358,251.4983,251.6408,2016.0
2019-04-02 11:45:00,264.95,264.98,264.54,264.65,7990.0,251.7168,251.7453,251.3273,251.4318,7990.0
2019-04-02 11:50:00,264.68,265.13,264.65,265.13,5595.0,251.4603,251.8878,251.4318,251.8878,5595.0
2019-04-02 11:55:00,265.16,265.2,264.82,264.92,2800.0,251.9163,251.9543,251.5933,251.6883,2800.0
2019-04-02 12:00:00,264.91,265.31,264.86,265.31,3010.0,251.6788,252.0588,251.6313,252.0588,3010.0
2019-04-02 12:05:00,265.33,265.53,265.26,265.42,3714.0,252.0778,252.2679,252.0113,252.1634,3714.0
2019-04-02 12:10:00,265.34,265.51,265.2,265.36,4109.0,252.0873,252.2489,251.9543,252.1064,4109.0
2019-04-02 12:15:00,265.36,265.42,264.97,264.97,12880.0,252.1064,252.1634,251.7358,251.7358,12880.0
2019-04-02 12:20:00,264.97,264.97,264.73,264.73,1300.0,251.7358,251.7358,251.5078,251.5078,1300.0
2019-04-02 12:25:00,264.73,264.73,264.44,264.6,2994.0,251.5078,251.5078,251.2323,251.3843,2994.0
2019-04-02 12:30:00,264.66,264.75,264.54,264.62,4400.0,251.4413,251.5268,251.3273,251.4033,4400.0
2019-04-02 12:35:00,264.61,264.72,264.47,264.48,6768.0,251.3938,251.4983,251.2608,251.2703,6768.0
2019-04-02 12:40:00,264.52,264.52,264.11,264.17,2500.0,251.3083,251.3083,250.9188,250.9758,2500.0
2019-04-02 12:45:00,264.08,264.09,263.92,264.01,4339.0,250.8903,250.8998,250.7383,250.8238,4339.0
2019-04-02 12:50:00,264.09,264.09,263.81,264.09,2729.0,250.8998,250.8998,250.6338,250.8998,2729.0
2019-04-02 12:55:00,263.89,263.89,263.0,263.21,8944.0,250.7098,250.7098,249.8642,250.0637,8944.0
2019-04-02 13:00:00,263.32,263.38,263.0,263.27,4147.0,250.1682,250.2252,249.8642,250.1207,4147.0
2019-04-02 13:05:00,263.26,263.53,263.05,263.53,7392.0,250.1112,250.3678,249.9117,250.3678,7392.0
2019-04-02 13:10:00,263.43,263.5,263.03,263.12,7224.0,250.2727,250.3392,249.8927,249.9782,7224.0
2019-04-02 13:15:00,263.2,263.5,263.16,263.2,4669.0,250.0542,250.3392,250.0162,250.0542,4669.0
2019-04-02 13:20:00,263.1,263.44,263.06,263.44,7939.0,249.9592,250.2822,249.9212,250.2822,7939.0
2019-04-02 13:25:00,263.5,263.52,263.34,263.37,1955.0,250.3392,250.3583,250.1872,250.2157,1955.0
2019-04-02 13:30:00,263.42,263.52,263.05,263.32,8505.0,250.2632,250.3583,249.9117,250.1682,8505.0
2019-04-02 13:35:00,263.33,263.97,263.33,263.88,10850.0,250.1777,250.7858,250.1777,250.7003,10850.0
2019-04-02 13:40:00,263.82,263.93,263.33,263.63,9205.0,250.6433,250.7478,250.1777,250.4628,9205.0
2019-04-02 13:45:00,263.73,263.76,263.54,263.76,3300.0,250.5578,250.5863,250.3773,250.5863,3300.0
2019-04-02 13:50:00,263.68,263.78,263.37,263.39,3852.0,250.5103,250.6053,250.2157,250.2347,3852.0
2019-04-02 13:55:00,263.34,263.45,263.21,263.21,4035.0,250.1872,250.2917,250.0637,250.0637,4035.0
2019-04-02 14:00:00,263.28,263.55,263.14,263.47,4100.0,250.1302,250.3868,249.9972,250.3107,4100.0
2019-04-02 14:05:00,263.5,263.7,263.28,263.68,5521.0,250.3392,250.5293,250.1302,250.5103,5521.0
2019-04-02 14:10:00,263.71,263.8,263.59,263.6,4034.0,250.5388,250.6243,250.4248,250.4343,4034.0
2019-04-02 14:15:00,263.6,263.67,263.42,263.56,4617.0,250.4343,250.5008,250.2632,250.3963,4617.0
2019-04-02 14:20:00,263.57,263.58,263.4,263.51,3518.0,250.4058,250.4153,250.2442,250.3488,3518.0
2019-04-02 14:25:00,263.62,263.69,263.52,263.6,11215.0,250.4533,250.5198,250.3583,250.4343,11215.0
2019-04-02 14:30:00,263.63,264.12,263.63,264.07,3243.0,250.4628,250.9283,250.4628,250.8808,3243.0
2019-04-02 14:35:00,264.1,264.15,263.76,263.82,5082.0,250.9093,250.9568,250.5863,250.6433,5082.0
2019-04-02 14:40:00,263.82,264.1,263.82,264.07,2507.0,250.6433,250.9093,250.6433,250.8808,2507.0
2019-04-02 14:45:00,264.09,264.1,263.88,263.95,2533.0,250.8998,250.9093,250.7003,250.7668,2533.0
2019-04-02 14:50:00,263.92,263.98,263.65,263.67,2900.0,250.7383,250.7953,250.4818,250.5008,2900.0
2019-04-02 14:55:00,263.73,263.86,263.65,263.8,4104.0,250.5578,250.6813,250.4818,250.6243,4104.0
2019-04-02 15:00:00,263.86,263.88,263.54,263.73,5331.0,250.6813,250.7003,250.3773,250.5578,5331.0
2019-04-02 15:05:00,263.75,263.82,263.53,263.68,5213.0,250.5768,250.6433,250.3678,250.5103,5213.0
2019-04-02 15:10:00,263.65,264.09,263.64,264.03,5636.0,250.4818,250.8998,250.4723,250.8428,5636.0
2019-04-02 15:15:00,263.99,264.13,263.89,264.1,4341.0,250.8048,250.9378,250.7098,250.9093,4341.0
2019-04-02 15:20:00,264.09,264.18,263.56,263.61,13552.0,250.8998,250.9853,250.3963,250.4438,13552.0
2019-04-02 15:25:00,263.57,263.74,263.5,263.51,4190.0,250.4058,250.5673,250.3392,250.3488,4190.0
2019-04-02 15:30:00,263.5,263.65,263.32,263.32,8100.0,250.3392,250.4818,250.1682,250.1682,8100.0
2019-04-02 15:35:00,263.33,263.46,263.29,263.46,11547.0,250.1777,250.3012,250.1397,250.3012,11547.0
2019-04-02 15:40:00,263.48,263.58,263.39,263.51,6907.0,250.3202,250.4153,250.2347,250.3488,6907.0
2019-04-02 15:45:00,263.51,263.56,263.27,263.28,14546.0,250.3488,250.3963,250.1207,250.1302,14546.0
2019-04-02 15:50:00,263.28,263.42,262.83,262.87,29217.0,250.1302,250.2632,249.7027,249.7407,29217.0
2019-04-02 15:55:00,262.91,263.16,261.74,262.29,171491.0,249.7787,250.0162,248.6672,249.1897,171491.0
2019-04-03 09:30:00,263.97,264.6,260.1,260.64,29953.0,250.7858,251.3843,247.1091,247.6221,29953.0
2019-04-03 09:35:00,260.71,263.74,260.49,262.83,27541.0,247.6886,250.5673,247.4796,249.7027,27541.0
2019-04-03 09:40:00,262.93,264.51,262.56,263.72,10213.0,249.7977,251.2988,249.4462,250.5483,10213.0
2019-04-03 09:45:00,263.65,263.71,262.68,262.88,11811.0,250.4818,250.5388,249.5602,249.7502,11811.0
2019-04-03 09:50:00,262.65,262.99,261.55,262.49,14393.0,249.5317,249.8547,248.4866,249.3797,14393.0
2019-04-03 09:55:00,262.5,263.33,262.5,263.13,9188.0,249.3892,250.1777,249.3892,249.9877,9188.0
2019-04-03 10:00:00,263.02,263.2,261.5,261.5,14725.0,249.8832,250.0542,248.4391,248.4391,14725.0
2019-04-03 10:05:00,261.32,261.83,260.89,261.79,6780.0,248.2681,248.7527,247.8596,248.7147,6780.0
2019-04-03 10:10:00,261.42,261.73,260.89,261.09,9606.0,248.3631,248.6577,247.8596,248.0496,9606.0
2019-04-03 10:15:00,261.01,261.66,260.85,261.62,14085.0,247.9736,248.5912,247.8216,248.5531,14085.0
2019-04-03 10:20:00,261.57,261.98,261.57,261.73,17670.0,248.5056,248.8952,248.5056,248.6577,17670.0
2019-04-03 10:25:00,261.73,261.73,260.71,260.76,6161.0,248.6577,248.6577,247.6886,247.7361,6161.0
2019-04-03 10:30:00,260.83,261.81,260.82,261.74,38590.0,247.8026,248.7337,247.7931,248.6672,38590.0
2019-04-03 10:35:00,261.72,261.76,261.11,261.12,20228.0,248.6482,248.6862,248.0686,248.0781,20228.0
2019-04-03 10:40:00,261.09,261.1,260.12,260.14,17476.0,248.0496,248.0591,247.1281,247.1471,17476.0
2019-04-03 10:45:00,260.24,260.66,260.23,260.51,6501.0,247.2421,247.6411,247.2326,247.4986,6501.0
2019-04-03 10:50:00,260.41,260.7,260.24,260.24,6021.0,247.4036,247.6791,247.2421,247.2421,6021.0
2019-04-03 10:55:00,260.31,260.5,259.86,260.31,8260.0,247.3086,247.4891,246.8811,247.3086,8260.0
2019-04-03 11:00:00,260.25,261.25,260.24,260.43,17896.0,247.2516,248.2016,247.2421,247.4226,17896.0
2019-04-03 11:05:00,260.47,260.74,260.28,260.37,14969.0,247.4606,247.7171,247.2801,247.3656,14969.0
2019-04-03 11:10:00,260.41,260.5,260.01,260.1,13563.0,247.4036,247.4891,247.0236,247.1091,13563.0
2019-04-03 11:15:00,260.11,260.31,259.79,260.28,5457.0,247.1186,247.3086,246.8145,247.2801,5457.0
2019-04-03 11:20:00,260.25,260.48,260.08,260.15,6016.0,247.2516,247.4701,247.0901,247.1566,6016.0
2019-04-03 11:25:00,260.22,260.34,260.07,260.11,4947.0,247.2231,247.3371,247.0806,247.1186,4947.0
2019-04-03 11:30:00,260.11,260.38,259.83,259.84,9306.0,247.1186,247.3751,246.8526,246.8621,9306.0
2019-04-03 11:35:00,259.96,259.96,259.6,259.77,8430.0,246.9761,246.9761,246.634,246.7955,8430.0
2019-04-03 11:40:00,259.67,259.81,259.39,259.47,8018.0,246.7005,246.8336,246.4345,246.5105,8018.0
2019-04-03 11:45:00,259.69,259.74,259.35,259.67,5496.0,246.7195,246.767,246.3965,246.7005,5496.0
2019-04-03 11:50:00,259.63,260.06,259.05,259.37,20960.0,246.6625,247.0711,246.1115,246.4155,20960.0
2019-04-03 11:55:00,259.38,259.64,259.15,259.44,5849.0,246.425,246.672,246.2065,246.482,5849.0
2019-04-03 12:00:00,259.47,259.92,259.1,259.92,25478.0,246.5105,246.9381,246.159,246.9381,25478.0
2019-04-03 12:05:00,259.86,259.95,259.35,259.53,25232.0,246.8811,246.9666,246.3965,246.5675,25232.0
2019-04-03 12:10:00,259.63,259.7,259.27,259.37,11322.0,246.6625,246.729,246.3205,246.4155,11322.0
2019-04-03 12:15:00,259.42,259.43,258.74,258.83,10509.0,246.463,246.4725,245.817,245.9025,10509.0
2019-04-03 12:20:00,258.79,259.48,258.71,259.41,11050.0,245.8645,246.52,245.7885,246.4535,11050.0
2019-04-03 12:25:00,259.34,259.4,258.9,259.39,30509.0,246.387,246.444,245.969,246.4345,30509.0
2019-04-03 12:30:00,259.32,259.38,258.85,259.25,12405.0,246.368,246.425,245.9215,246.3015,12405.0
2019-04-03 12:35:00,259.25,259.8,259.25,259.39,10559.0,246.3015,246.824,246.3015,246.4345,10559.0
2019-04-03 12:40:00,259.41,259.43,259.15,259.28,4032.0,246.4535,246.4725,246.2065,246.33,4032.0
2019-04-03 12:45:00,259.3,259.4,259.0,259.07,7334.0,246.349,246.444,246.064,246.1305,7334.0
2019-04-03 12:50:00,259.08,259.18,258.88,259.16,4647.0,246.14,246.235,245.95,246.216,4647.0
2019-04-03 12:55:00,259.12,259.2,259.05,259.15,4755.0,246.178,246.254,246.1115,246.2065,4755.0
2019-04-03 13:00:00,259.06,259.26,258.81,258.81,21969.0,246.121,246.311,245.8835,245.8835,21969.0
2019-04-03 13:05:00,258.89,258.9,258.56,258.6,12017.0,245.9595,245.969,245.646,245.684,12017.0
2019-04-03 13:10:00,258.61,258.84,258.57,258.8,5500.0,245.6935,245.912,245.6555,245.874,5500.0
2019-04-03 13:15:00,258.91,259.4,258.85,259.38,13106.0,245.9785,246.444,245.9215,246.425,13106.0
2019-04-03 13:20:00,259.44,259.44,258.79,259.06,23592.0,246.482,246.482,245.8645,246.121,23592.0
2019-04-03 13:25:00,259.13,260.15,259.13,259.94,9962.0,246.1875,247.1566,246.1875,246.9571,9962.0
2019-04-03 13:30:00,259.98,260.1,259.88,260.1,1927.0,246.9951,247.1091,246.9001,247.1091,1927.0
2019-04-03 13:35:00,259.76,260.0,259.5,259.78,14544.0,246.786,247.0141,246.539,246.805,14544.0
2019-04-03 13:40:00,259.77,259.77,258.92,259.39,12329.0,246.7955,246.7955,245.988,246.4345,12329.0
2019-04-03 13:45:00,259.39,259.63,259.26,259.33,11077.0,246.4345,246.6625,246.311,246.3775,11077.0
2019-04-03 13:50:00,259.15,259.41,259.13,259.41,1988.0,246.2065,246.4535,246.1875,246.4535,1988.0
2019-04-03 13:55:00,259.49,259.57,258.97,259.05,6828.0,246.5295,246.6055,246.0355,246.1115,6828.0
2019-04-03 14:00:00,259.1,259.1,258.51,258.51,11490.0,246.159,246.159,245.5985,245.5985,11490.0
2019-04-03 14:05:00,258.6,259.13,258.6,258.94,9768.0,245.684,246.1875,245.684,246.007,9768.0
2019-04-03 14:10:00,259.06,259.1,258.32,258.32,17241.0,246.121,246.159,245.418,245.418,17241.0
2019-04-03 14:15:00,258.28,258.39,258.04,258.33,11076.0,245.38,245.4845,245.152,245.4275,11076.0
2019-04-03 14:20:00,258.28,259.19,258.28,259.04,9713.0,245.38,246.2445,245.38,246.102,9713.0
2019-04-03 14:25:00,259.09,259.42,259.06,259.42,1806.0,246.1495,246.463,246.121,246.463,1806.0
2019-04-03 14:30:00,259.51,259.53,258.91,258.97,20175.0,246.5485,246.5675,245.9785,246.0355,20175.0
2019-04-03 14:35:00,258.97,259.47,258.94,259.07,10749.0,246.0355,246.5105,246.007,246.1305,10749.0
2019-04-03 14:40:00,259.15,259.83,258.98,259.54,14919.0,246.2065,246.8526,246.045,246.577,14919.0
2019-04-03 14:45:00,259.55,259.99,259.5,259.82,3701.0,246.5865,247.0046,246.539,246.8431,3701.0
2019-04-03 14:50:00,259.89,260.07,259.53,260.07,23357.0,246.9096,247.0806,246.5675,247.0806,23357.0
2019-04-03 14:55:00,260.07,260.44,259.97,260.05,13294.0,247.0806,247.4321,246.9856,247.0616,13294.0
2019-04-03 15:00:00,260.0,260.52,259.98,260.47,2950.0,247.0141,247.5081,246.9951,247.4606,2950.0
2019-04-03 15:05:00,260.7,260.7,260.34,260.45,15988.0,247.6791,247.6791,247.3371,247.4416,15988.0
2019-04-03 15:10:00,260.4,260.72,260.4,260.6,21960.0,247.3941,247.6981,247.3941,247.5841,21960.0
2019-04-03 15:15:00,260.57,260.61,260.17,260.51,10561.0,247.5556,247.5936,247.1756,247.4986,10561.0
2019-04-03 15:20:00,260.61,261.13,260.48,261.1,7803.0,247.5936,248.0876,247.4701,248.0591,7803.0
2019-04-03 15:25:00,261.01,261.53,261.0,261.53,9424.0,247.9736,248.4676,247.9641,248.4676,9424.0
2019-04-03 15:30:00,261.46,262.11,261.21,262.1,13679.0,248.4011,249.0187,248.1636,249.0092,13679.0
2019-04-03 15:35:00,262.04,262.37,261.9,262.37,10356.0,248.9522,249.2657,248.8192,249.2657,10356.0
2019-04-03 15:40:00,262.43,263.34,262.21,263.27,36006.0,249.3227,250.1872,249.1137,250.1207,36006.0
2019-04-03 15:45:00,263.26,263.36,262.93,263.26,49588.0,250.1112,250.2062,249.7977,250.1112,49588.0
2019-04-03 15:50:00,263.33,264.29,263.23,264.11,62240.0,250.1777,251.0898,250.0827,250.9188,62240.0
2019-04-03 15:55:00,264.06,264.98,263.49,263.83,115760.0,250.8713,251.7453,250.3297,250.6528,115760.0
2019-04-04 09:30:00,264.72,265.62,263.41,265.62,14443.0,251.4983,252.3534,250.2537,252.3534,14443.0
2019-04-04 09:35:00,265.17,265.65,264.65,265.61,17113.0,251.9258,252.3819,251.4318,252.3439,17113.0
2019-04-04 09:40:00,265.78,266.49,265.68,266.49,8400.0,252.5054,253.1799,252.4104,253.1799,8400.0
2019-04-04 09:45:00,266.77,267.92,266.77,267.73,9334.0,253.4459,254.5385,253.4459,254.358,9334.0
2019-04-04 09:50:00,267.86,268.0,267.67,267.9,15077.0,254.4815,254.6145,254.301,254.5195,15077.0
2019-04-04 09:55:00,267.93,268.81,267.93,268.7,5612.0,254.548,255.384,254.548,255.2795,5612.0
2019-04-04 10:00:00,268.7,269.61,268.62,269.3,11265.0,255.2795,256.1441,255.2035,255.8496,11265.0
2019-04-04 10:05:00,269.54,269.85,269.26,269.55,13406.0,256.0776,256.3721,255.8116,256.0871,13406.0
2019-04-04 10:10:00,269.54,270.0,269.24,269.89,10959.0,256.0776,256.5146,255.7926,256.4101,10959.0
2019-04-04 10:15:00,269.94,270.03,269.79,269.91,12073.0,256.4576,256.5431,256.3151,256.4291,12073.0
2019-04-04 10:20:00,269.82,270.29,269.74,270.24,10978.0,256.3436,256.7901,256.2676,256.7426,10978.0
2019-04-04 10:25:00,270.36,270.36,269.99,270.35,11470.0,256.8566,256.8566,256.5051,256.8471,11470.0
2019-04-04 10:30:00,270.35,270.46,269.48,269.82,15500.0,256.8471,256.9516,256.0206,256.3436,15500.0
2019-04-04 10:35:00,269.83,270.37,269.82,270.25,13223.0,256.3531,256.8661,256.3436,256.7521,13223.0
2019-04-04 10:40:00,270.2,270.42,269.75,270.2,7941.0,256.7046,256.9136,256.2771,256.7046,7941.0
2019-04-04 10:45:00,270.26,270.61,270.26,270.41,6815.0,256.7616,257.0941,256.7616,256.9041,6815.0
2019-04-04 10:50:00,270.49,270.52,269.95,270.16,19160.0,256.9801,257.0086,256.4671,256.6666,19160.0
2019-04-04 10:55:00,270.17,270.17,269.9,270.02,40436.0,256.6761,256.6761,256.4196,256.5336,40436.0
2019-04-04 11:00:00,270.03,270.07,269.53,269.74,33327.0,256.5431,256.5811,256.0681,256.2676,33327.0
2019-04-04 11:05:00,269.74,270.11,269.69,269.97,24534.0,256.2676,256.6191,256.2201,256.4861,24534.0
2019-04-04 11:10:00,270.03,270.27,269.79,270.24,8721.0,256.5431,256.7711,256.3151,256.7426,8721.0
2019-04-04 11:15:00,270.3,270.39,270.09,270.11,3900.0,256.7996,256.8851,256.6001,256.6191,3900.0
2019-04-04 11:20:00,269.91,269.94,269.45,269.73,4300.0,256.4291,256.4576,255.9921,256.2581,4300.0
2019-04-04 11:25:00,269.7,270.32,269.69,270.32,4583.0,256.2296,256.8186,256.2201,256.8186,4583.0
2019-04-04 11:30:00,270.28,270.28,269.64,269.64,6297.0,256.7806,256.7806,256.1726,256.1726,6297.0
2019-04-04 11:35:00,269.64,270.04,269.41,270.04,7103.0,256.1726,256.5526,255.9541,256.5526,7103.0
2019-04-04 11:40:00,269.9,269.9,269.54,269.54,2200.0,256.4196,256.4196,256.0776,256.0776,2200.0
2019-04-04 11:45:00,269.48,269.63,269.2,269.2,2420.0,256.0206,256.1631,255.7546,255.7546,2420.0
2019-04-04 11:50:00,268.96,269.14,268.43,268.43,7716.0,255.5265,255.6976,255.023,255.023,7716.0
2019-04-04 11:55:00,268.48,268.68,268.38,268.38,1800.0,255.0705,255.2605,254.9755,254.9755,1800.0
2019-04-04 12:00:00,268.38,268.48,268.01,268.01,2400.0,254.9755,255.0705,254.624,254.624,2400.0
2019-04-04 12:05:00,268.0,268.34,267.79,267.79,2675.0,254.6145,254.9375,254.415,254.415,2675.0
2019-04-04 12:10:00,267.88,268.04,267.72,267.85,6655.0,254.5005,254.6525,254.3485,254.472,6655.0
2019-04-04 12:15:00,267.58,267.63,267.36,267.5,2810.0,254.2155,254.263,254.0065,254.1395,2810.0
2019-04-04 12:20:00,267.74,268.03,267.49,267.49,5200.0,254.3675,254.643,254.13,254.13,5200.0
2019-04-04 12:25:00,267.46,267.73,267.43,267.58,1800.0,254.1015,254.358,254.073,254.2155,1800.0
2019-04-04 12:30:00,267.56,267.99,267.48,267.9,2900.0,254.1965,254.605,254.1205,254.5195,2900.0
2019-04-04 12:35:00,268.02,268.02,267.84,267.86,2598.0,254.6335,254.6335,254.4625,254.4815,2598.0
2019-04-04 12:40:00,268.01,268.11,267.84,267.93,2200.0,254.624,254.719,254.4625,254.548,2200.0
2019-04-04 12:45:00,267.86,268.04,267.74,268.04,3430.0,254.4815,254.6525,254.3675,254.6525,3430.0
2019-04-04 12:50:00,268.01,268.02,267.77,267.94,7090.0,254.624,254.6335,254.396,254.5575,7090.0
2019-04-04 12:55:00,267.92,268.21,267.9,268.19,1500.0,254.5385,254.814,254.5195,254.795,1500.0
2019-04-04 13:00:00,268.19,268.23,268.13,268.19,2900.0,254.795,254.833,254.738,254.795,2900.0
2019-04-04 13:05:00,268.36,268.85,268.34,268.66,12309.0,254.9565,255.422,254.9375,255.2415,12309.0
2019-04-04 13:10:00,268.7,268.73,268.51,268.71,4100.0,255.2795,255.308,255.099,255.289,4100.0
2019-04-04 13:15:00,268.74,268.91,268.69,268.84,3079.0,255.3175,255.479,255.27,255.4125,3079.0
2019-04-04 13:20:00,268.81,268.82,268.6,268.6,1400.0,255.384,255.3935,255.1845,255.1845,1400.0
2019-04-04 13:25:00,268.67,268.75,268.42,268.42,2030.0,255.251,255.327,255.0135,255.0135,2030.0
2019-04-04 13:30:00,268.38,268.49,268.3,268.36,3800.0,254.9755,255.08,254.8995,254.9565,3800.0
2019-04-04 13:35:00,268.36,268.52,268.36,268.38,2900.0,254.9565,255.1085,254.9565,254.9755,2900.0
2019-04-04 13:40:00,268.39,268.48,268.33,268.38,3894.0,254.985,255.0705,254.928,254.9755,3894.0
2019-04-04 13:45:00,268.38,268.61,268.36,268.5,5671.0,254.9755,255.194,254.9565,255.0895,5671.0
2019-04-04 13:50:00,268.54,268.68,268.54,268.6,1507.0,255.1275,255.2605,255.1275,255.1845,1507.0
2019-04-04 13:55:00,268.6,268.6,268.23,268.49,5400.0,255.1845,255.1845,254.833,255.08,5400.0
2019-04-04 14:00:00,268.49,268.66,268.4,268.66,4600.0,255.08,255.2415,254.9945,255.2415,4600.0
2019-04-04 14:05:00,268.71,268.82,268.68,268.77,5889.0,255.289,255.3935,255.2605,255.346,5889.0
2019-04-04 14:10:00,268.73,268.87,268.7,268.87,6165.0,255.308,255.441,255.2795,255.441,6165.0
2019-04-04 14:15:00,268.87,268.97,268.79,268.96,5818.0,255.441,255.536,255.365,255.5265,5818.0
2019-04-04 14:20:00,269.0,269.21,268.94,269.19,4870.0,255.5645,255.7641,255.5075,255.7451,4870.0
2019-04-04 14:25:00,269.22,269.34,269.19,269.19,8046.0,255.7736,255.8876,255.7451,255.7451,8046.0
2019-04-04 14:30:00,269.19,269.33,269.14,269.33,5685.0,255.7451,255.8781,255.6976,255.8781,5685.0
2019-04-04 14:35:00,269.33,269.61,269.25,269.59,8844.0,255.8781,256.1441,255.8021,256.1251,8844.0
2019-04-04 14:40:00,269.57,269.85,269.56,269.83,8437.0,256.1061,256.3721,256.0966,256.3531,8437.0
2019-04-04 14:45:00,269.82,270.08,269.82,269.95,13594.0,256.3436,256.5906,256.3436,256.4671,13594.0
2019-04-04 14:50:00,269.9,270.09,269.86,270.04,3875.0,256.4196,256.6001,256.3816,256.5526,3875.0
2019-04-04 14:55:00,269.99,270.18,269.96,270.13,4085.0,256.5051,256.6856,256.4766,256.6381,4085.0
2019-04-04 15:00:00,270.19,270.39,269.98,270.2,9463.0,256.6951,256.8851,256.4956,256.7046,9463.0
2019-04-04 15:05:00,270.23,270.37,270.09,270.21,12611.0,256.7331,256.8661,256.6001,256.7141,12611.0
2019-04-04 15:10:00,270.24,270.82,270.24,270.82,8736.0,256.7426,257.2936,256.7426,257.2936,8736.0
2019-04-04 15:15:00,270.85,270.97,270.6,270.96,14200.0,257.3221,257.4362,257.0846,257.4267,14200.0
2019-04-04 15:20:00,270.93,270.94,270.71,270.83,11660.0,257.3982,257.4077,257.1891,257.3031,11660.0
2019-04-04 15:25:00,270.82,271.31,270.82,271.23,7005.0,257.2936,257.7592,257.2936,257.6832,7005.0
2019-04-04 15:30:00,271.22,271.47,271.11,271.17,18412.0,257.6737,257.9112,257.5692,257.6262,18412.0
2019-04-04 15:35:00,271.19,271.45,270.82,271.45,21596.0,257.6452,257.8922,257.2936,257.8922,21596.0
2019-04-04 15:40:00,271.4,271.65,271.21,271.58,24086.0,257.8447,258.0822,257.6642,258.0157,24086.0
2019-04-04 15:45:00,271.53,271.68,271.5,271.59,32577.0,257.9682,258.1107,257.9397,258.0252,32577.0
2019-04-04 15:50:00,271.54,271.77,271.49,271.76,57785.0,257.9777,258.1962,257.9302,258.1867,57785.0
2019-04-04 15:55:00,271.77,271.9,271.06,271.37,94186.0,258.1962,258.3197,257.5217,257.8162,94186.0
2019-04-05 09:30:00,270.39,271.21,269.59,269.96,21073.0,256.8851,257.6642,256.1251,256.4766,21073.0
2019-04-05 09:35:00,269.69,271.07,269.69,271.0,2571.0,256.2201,257.5312,256.2201,257.4647,2571.0
2019-04-05 09:40:00,271.12,271.46,270.84,271.17,31650.0,257.5787,257.9017,257.3126,257.6262,31650.0
2019-04-05 09:45:00,271.14,271.14,269.22,269.22,5100.0,257.5977,257.5977,255.7736,255.7736,5100.0
2019-04-05 09:50:00,269.37,270.01,269.3,269.89,3952.0,255.9161,256.5241,255.8496,256.4101,3952.0
2019-04-05 09:55:00,269.76,269.76,269.07,269.33,7300.0,256.2866,256.2866,255.6311,255.8781,7300.0
2019-04-05 10:00:00,269.34,269.37,268.87,269.09,3869.0,255.8876,255.9161,255.441,255.6501,3869.0
2019-04-05 10:05:00,269.06,269.59,269.06,269.46,3500.0,255.6216,256.1251,255.6216,256.0016,3500.0
2019-04-05 10:10:00,269.38,269.45,269.28,269.44,1550.0,255.9256,255.9921,255.8306,255.9826,1550.0
2019-04-05 10:15:00,269.32,269.62,268.81,268.81,7420.0,255.8686,256.1536,255.384,255.384,7420.0
2019-04-05 10:20:00,268.82,269.73,268.8,269.72,3593.0,255.3935,256.2581,255.3745,256.2486,3593.0
2019-04-05 10:25:00,269.74,269.97,269.73,269.89,4626.0,256.2676,256.4861,256.2581,256.4101,4626.0
2019-04-05 10:30:00,269.74,270.08,269.74,270.01,3599.0,256.2676,256.5906,256.2676,256.5241,3599.0
2019-04-05 10:35:00,269.96,270.04,269.46,269.64,5168.0,256.4766,256.5526,256.0016,256.1726,5168.0
2019-04-05 10:40:00,269.7,270.12,269.51,270.06,3000.0,256.2296,256.6286,256.0491,256.5716,3000.0
2019-04-05 10:45:00,270.05,270.05,269.67,269.68,2659.0,256.5621,256.5621,256.2011,256.2106,2659.0
2019-04-05 10:50:00,269.67,269.94,269.67,269.94,1912.0,256.2011,256.4576,256.2011,256.4576,1912.0
2019-04-05 10:55:00,270.01,270.15,269.98,270.11,1800.0,256.5241,256.6571,256.4956,256.6191,1800.0
2019-04-05 11:00:00,270.12,270.49,270.12,270.42,3841.0,256.6286,256.9801,256.6286,256.9136,3841.0
2019-04-05 11:05:00,270.43,270.61,270.24,270.45,2965.0,256.9231,257.0941,256.7426,256.9421,2965.0
2019-04-05 11:10:00,270.5,270.61,270.38,270.58,2529.0,256.9896,257.0941,256.8756,257.0656,2529.0
2019-04-05 11:15:00,270.51,271.4,270.51,271.4,5772.0,256.9991,257.8447,256.9991,257.8447,5772.0
2019-04-05 11:20:00,271.38,271.72,271.3,271.65,3932.0,257.8257,258.1487,257.7497,258.0822,3932.0
2019-04-05 11:25:00,271.66,271.87,271.62,271.79,3485.0,258.0917,258.2912,258.0537,258.2152,3485.0
2019-04-05 11:30:00,271.68,271.68,271.37,271.44,6194.0,258.1107,258.1107,257.8162,257.8827,6194.0
2019-04-05 11:35:00,271.36,271.52,270.99,270.99,4411.0,257.8067,257.9587,257.4552,257.4552,4411.0
2019-04-05 11:40:00,271.06,271.83,271.05,271.82,8585.0,257.5217,258.2532,257.5122,258.2437,8585.0
2019-04-05 11:45:00,271.89,272.4,271.82,272.15,6923.0,258.3102,258.7947,258.2437,258.5572,6923.0
2019-04-05 11:50:00,272.19,272.62,272.11,272.28,5200.0,258.5952,259.0037,258.5192,258.6807,5200.0
2019-04-05 11:55:00,272.28,272.59,272.2,272.59,4697.0,258.6807,258.9752,258.6047,258.9752,4697.0
2019-04-05 12:00:00,272.49,272.68,272.09,272.67,5781.0,258.8802,259.0607,258.5002,259.0512,5781.0
2019-04-05 12:05:00,272.7,272.76,272.13,272.17,2850.0,259.0797,259.1368,258.5382,258.5762,2850.0
2019-04-05 12:10:00,272.22,272.28,272.08,272.23,7200.0,258.6237,258.6807,258.4907,258.6332,7200.0
2019-04-05 12:15:00,272.17,272.56,272.17,272.37,8405.0,258.5762,258.9467,258.5762,258.7662,8405.0
2019-04-05 12:20:00,272.43,272.46,272.22,272.39,4028.0,258.8232,258.8517,258.6237,258.7852,4028.0
2019-04-05 12:25:00,272.33,272.33,272.17,272.19,1700.0,258.7282,258.7282,258.5762,258.5952,1700.0
2019-04-05 12:30:00,272.11,272.42,272.06,272.11,4302.0,258.5192,258.8137,258.4717,258.5192,4302.0
2019-04-05 12:35:00,272.23,272.25,271.98,272.06,12800.0,258.6332,258.6522,258.3957,258.4717,12800.0
2019-04-05 12:40:00,272.05,272.06,271.66,271.93,11681.0,258.4622,258.4717,258.0917,258.3482,11681.0
2019-04-05 12:45:00,271.9,272.05,271.87,272.05,2475.0,258.3197,258.4622,258.2912,258.4622,2475.0
2019-04-05 12:50:00,272.09,272.42,272.04,272.42,6253.0,258.5002,258.8137,258.4527,258.8137,6253.0
2019-04-05 12:55:00,272.43,273.86,272.43,273.86,12559.0,258.8232,260.1818,258.8232,260.1818,12559.0
2019-04-05 13:00:00,273.88,273.93,273.18,273.43,11036.0,260.2008,260.2483,259.5358,259.7733,11036.0
2019-04-05 13:05:00,273.43,273.63,273.33,273.55,7622.0,259.7733,259.9633,259.6783,259.8873,7622.0
2019-04-05 13:10:00,273.55,274.28,273.31,273.92,15206.0,259.8873,260.5808,259.6593,260.2388,15206.0
2019-04-05 13:15:00,273.9,273.99,273.56,273.56,4850.0,260.2198,260.3053,259.8968,259.8968,4850.0
2019-04-05 13:20:00,273.57,273.83,273.4,273.5,8845.0,259.9063,260.1533,259.7448,259.8398,8845.0
2019-04-05 13:25:00,273.4,273.67,273.4,273.6,3978.0,259.7448,260.0013,259.7448,259.9348,3978.0
2019-04-05 13:30:00,273.62,273.63,273.2,273.41,5003.0,259.9538,259.9633,259.5548,259.7543,5003.0
2019-04-05 13:35:00,273.39,273.44,272.96,273.22,4055.0,259.7353,259.7828,259.3268,259.5738,4055.0
2019-04-05 13:40:00,273.2,273.62,273.16,273.62,2700.0,259.5548,259.9538,259.5168,259.9538,2700.0
2019-04-05 13:45:00,273.59,273.98,273.43,273.74,7182.0,259.9253,260.2958,259.7733,260.0678,7182.0
2019-04-05 13:50:00,273.63,273.95,273.44,273.44,3806.0,259.9633,260.2673,259.7828,259.7828,3806.0
2019-04-05 13:55:00,273.39,273.68,273.3,273.68,4613.0,259.7353,260.0108,259.6498,260.0108,4613.0
2019-04-05 14:00:00,273.72,273.83,273.6,273.67,3580.0,260.0488,260.1533,259.9348,260.0013,3580.0
2019-04-05 14:05:00,273.67,273.86,273.44,273.81,4786.0,260.0013,260.1818,259.7828,260.1343,4786.0
2019-04-05 14:10:00,273.85,273.91,273.68,273.71,3900.0,260.1723,260.2293,260.0108,260.0393,3900.0
2019-04-05 14:15:00,273.83,274.06,273.63,273.81,4600.0,260.1533,260.3718,259.9633,260.1343,4600.0
2019-04-05 14:20:00,273.79,274.03,273.67,274.03,3806.0,260.1153,260.3433,260.0013,260.3433,3806.0
2019-04-05 14:25:00,273.94,274.19,273.94,274.07,7300.0,260.2578,260.4953,260.2578,260.3813,7300.0
2019-04-05 14:30:00,274.02,274.45,273.98,274.2,6929.0,260.3338,260.7423,260.2958,260.5048,6929.0
2019-04-05 14:35:00,274.19,274.42,274.05,274.38,5984.0,260.4953,260.7138,260.3623,260.6758,5984.0
2019-04-05 14:40:00,274.35,274.5,274.18,274.18,3355.0,260.6473,260.7898,260.4858,260.4858,3355.0
2019-04-05 14:45:00,274.3,274.47,274.21,274.46,6562.0,260.5998,260.7613,260.5143,260.7518,6562.0
2019-04-05 14:50:00,274.35,275.12,274.35,274.93,9894.0,260.6473,261.3789,260.6473,261.1984,9894.0
2019-04-05 14:55:00,274.85,275.12,274.81,275.12,6241.0,261.1224,261.3789,261.0844,261.3789,6241.0
2019-04-05 15:00:00,275.03,275.12,274.91,275.0,3606.0,261.2934,261.3789,261.1794,261.2649,3606.0
2019-04-05 15:05:00,275.02,275.02,274.59,274.64,7821.0,261.2839,261.2839,260.8753,260.9229,7821.0
2019-04-05 15:10:00,274.66,275.04,274.63,274.77,23349.0,260.9419,261.3029,260.9134,261.0464,23349.0
2019-04-05 15:15:00,274.76,274.99,274.65,274.99,6714.0,261.0369,261.2554,260.9324,261.2554,6714.0
2019-04-05 15:20:00,275.0,275.24,275.0,275.13,11238.0,261.2649,261.4929,261.2649,261.3884,11238.0
2019-04-05 15:25:00,275.19,275.22,274.92,275.15,6500.0,261.4454,261.4739,261.1889,261.4074,6500.0
2019-04-05 15:30:00,275.16,275.76,275.0,275.71,27405.0,261.4169,261.9869,261.2649,261.9394,27405.0
2019-04-05 15:35:00,275.76,276.1,275.45,275.93,19785.0,261.9869,262.3099,261.6924,262.1484,19785.0
2019-04-05 15:40:00,275.76,276.03,275.69,276.01,23868.0,261.9869,262.2434,261.9204,262.2244,23868.0
2019-04-05 15:45:00,275.98,276.13,275.91,276.1,59161.0,262.1959,262.3384,262.1294,262.3099,59161.0
2019-04-05 15:50:00,276.09,276.1,275.46,275.72,68362.0,262.3004,262.3099,261.7019,261.9489,68362.0
2019-04-05 15:55:00,275.72,276.74,275.72,276.27,103718.0,261.9489,262.918,261.9489,262.4714,103718.0
2019-04-08 09:30:00,276.06,278.49,274.71,278.33,24876.0,262.2719,264.5806,260.9894,264.4286,24876.0
2019-04-08 09:35:00,278.16,278.65,276.76,276.99,43250.0,264.267,264.7326,262.937,263.1555,43250.0
2019-04-08 09:40:00,276.93,276.93,275.91,276.33,5736.0,263.0985,263.0985,262.1294,262.5284,5736.0
2019-04-08 09:45:00,276.14,276.55,275.77,276.25,10974.0,262.3479,262.7375,261.9964,262.4524,10974.0
2019-04-08 09:50:00,276.55,277.32,276.55,276.95,9719.0,262.7375,263.469,262.7375,263.1175,9719.0
2019-04-08 09:55:00,276.89,278.2,276.79,277.75,17045.0,263.0605,264.305,262.9655,263.8775,17045.0
2019-04-08 10:00:00,277.76,277.77,277.09,277.43,25743.0,263.887,263.8965,263.2505,263.5735,25743.0
2019-04-08 10:05:00,277.44,277.58,276.08,276.08,24558.0,263.583,263.716,262.2909,262.2909,24558.0
2019-04-08 10:10:00,276.0,276.42,276.0,276.4,5422.0,262.2149,262.6139,262.2149,262.5949,5422.0
2019-04-08 10:15:00,276.4,276.7,276.27,276.34,8791.0,262.5949,262.88,262.4714,262.5379,8791.0
2019-04-08 10:20:00,276.35,276.4,276.0,276.19,10443.0,262.5474,262.5949,262.2149,262.3954,10443.0
2019-04-08 10:25:00,276.11,276.49,276.09,276.46,11662.0,262.3194,262.6805,262.3004,262.652,11662.0
2019-04-08 10:30:00,276.58,276.62,276.39,276.42,11754.0,262.766,262.804,262.5854,262.6139,11754.0
2019-04-08 10:35:00,276.4,276.63,276.4,276.5,6062.0,262.5949,262.8135,262.5949,262.69,6062.0
2019-04-08 10:40:00,276.46,276.52,276.0,276.0,6925.0,262.652,262.709,262.2149,262.2149,6925.0
2019-04-08 10:45:00,275.92,275.92,275.55,275.72,3804.0,262.1389,262.1389,261.7874,261.9489,3804.0
2019-04-08 10:50:00,275.66,276.13,275.61,276.13,8740.0,261.8919,262.3384,261.8444,262.3384,8740.0
2019-04-08 10:55:00,276.0,276.14,275.87,275.97,4534.0,262.2149,262.3479,262.0914,262.1864,4534.0
2019-04-08 11:00:00,275.9,276.25,275.89,276.25,17890.0,262.1199,262.4524,262.1104,262.4524,17890.0
2019-04-08 11:05:00,276.26,276.32,275.75,275.78,10142.0,262.4619,262.5189,261.9774,262.0059,10142.0
2019-04-08 11:10:00,275.91,275.92,274.56,274.56,10819.0,262.1294,262.1389,260.8468,260.8468,10819.0
2019-04-08 11:15:00,274.51,274.74,274.36,274.57,3177.0,260.7993,261.0179,260.6568,260.8563,3177.0
2019-04-08 11:20:00,274.5,274.51,273.95,274.39,4176.0,260.7898,260.7993,260.2673,260.6853,4176.0
2019-04-08 11:25:00,274.23,274.46,273.81,273.84,8315.0,260.5333,260.7518,260.1343,260.1628,8315.0
2019-04-08 11:30:00,273.86,274.41,273.77,274.0,11044.0,260.1818,260.7043,260.0963,260.3148,11044.0
2019-04-08 11:35:00,274.0,274.09,273.62,273.62,6570.0,260.3148,260.4003,259.9538,259.9538,6570.0
2019-04-08 11:40:00,273.79,273.79,273.43,273.45,2200.0,260.1153,260.1153,259.7733,259.7923,2200.0
2019-04-08 11:45:00,273.44,273.44,272.95,273.17,11450.0,259.7828,259.7828,259.3173,259.5263,11450.0
2019-04-08 11:50:00,273.17,273.72,273.15,273.59,6100.0,259.5263,260.0488,259.5073,259.9253,6100.0
2019-04-08 11:55:00,273.53,273.53,273.13,273.14,1599.0,259.8683,259.8683,259.4883,259.4978,1599.0
2019-04-08 12:00:00,273.17,273.27,272.25,272.36,3800.0,259.5263,259.6213,258.6522,258.7567,3800.0
2019-04-08 12:05:00,272.35,272.62,272.34,272.53,4712.0,258.7472,259.0037,258.7377,258.9182,4712.0
2019-04-08 12:10:00,272.38,272.45,272.12,272.31,3400.0,258.7757,258.8422,258.5287,258.7092,3400.0
2019-04-08 12:15:00,272.3,272.41,272.11,272.41,3363.0,258.6997,258.8042,258.5192,258.8042,3363.0
2019-04-08 12:20:00,272.33,272.58,272.13,272.58,2703.0,258.7282,258.9657,258.5382,258.9657,2703.0
2019-04-08 12:25:00,272.48,272.59,272.2,272.59,4506.0,258.8707,258.9752,258.6047,258.9752,4506.0
2019-04-08 12:30:00,272.47,272.61,272.38,272.59,8118.0,258.8612,258.9942,258.7757,258.9752,8118.0
2019-04-08 12:35:00,272.72,273.01,272.72,272.88,1950.0,259.0987,259.3743,259.0987,259.2508,1950.0
2019-04-08 12:40:00,272.9,272.9,272.55,272.85,1700.0,259.2698,259.2698,258.9372,259.2223,1700.0
2019-04-08 12:45:00,272.78,272.94,272.78,272.88,2024.0,259.1558,259.3078,259.1558,259.2508,2024.0
2019-04-08 12:50:00,272.89,273.07,272.76,273.07,4513.0,259.2603,259.4313,259.1368,259.4313,4513.0
2019-04-08 12:55:00,273.13,273.47,273.13,273.39,1300.0,259.4883,259.8113,259.4883,259.7353,1300.0
2019-04-08 13:00:00,273.4,273.4,273.01,273.05,1890.0,259.7448,259.7448,259.3743,259.4123,1890.0
2019-04-08 13:05:00,273.14,273.35,273.11,273.29,2558.0,259.4978,259.6973,259.4693,259.6403,2558.0
2019-04-08 13:10:00,273.18,273.48,273.1,273.29,2183.0,259.5358,259.8208,259.4598,259.6403,2183.0
2019-04-08 13:15:00,273.23,273.23,273.0,273.18,1841.0,259.5833,259.5833,259.3648,259.5358,1841.0
2019-04-08 13:20:00,273.16,273.23,272.98,273.05,2720.0,259.5168,259.5833,259.3458,259.4123,2720.0
2019-04-08 13:25:00,273.23,273.31,273.04,273.05,2968.0,259.5833,259.6593,259.4028,259.4123,2968.0
2019-04-08 13:30:00,273.13,273.24,272.82,272.92,4668.0,259.4883,259.5928,259.1938,259.2888,4668.0
2019-04-08 13:35:00,272.93,272.93,272.51,272.51,2670.0,259.2983,259.2983,258.8992,258.8992,2670.0
2019-04-08 13:40:00,272.46,272.69,272.46,272.61,3499.0,258.8517,259.0702,258.8517,258.9942,3499.0
2019-04-08 13:45:00,272.56,272.56,272.19,272.19,1610.0,258.9467,258.9467,258.5952,258.5952,1610.0
2019-04-08 13:50:00,272.04,272.69,271.97,272.68,9714.0,258.4527,259.0702,258.3862,259.0607,9714.0
2019-04-08 13:55:00,272.72,273.03,272.69,273.0,5752.0,259.0987,259.3933,259.0702,259.3648,5752.0
2019-04-08 14:00:00,273.23,273.39,273.15,273.39,3553.0,259.5833,259.7353,259.5073,259.7353,3553.0
2019-04-08 14:05:00,273.4,273.83,273.4,273.83,3700.0,259.7448,260.1533,259.7448,260.1533,3700.0
2019-04-08 14:10:00,273.83,273.87,273.48,273.48,2957.0,260.1533,260.1913,259.8208,259.8208,2957.0
2019-04-08 14:15:00,273.41,273.5,273.24,273.36,1300.0,259.7543,259.8398,259.5928,259.7068,1300.0
2019-04-08 14:20:00,273.31,273.37,273.1,273.1,1732.0,259.6593,259.7163,259.4598,259.4598,1732.0
2019-04-08 14:25:00,273.16,273.16,272.73,272.79,3167.0,259.5168,259.5168,259.1082,259.1653,3167.0
2019-04-08 14:30:00,272.78,272.9,272.58,272.71,3179.0,259.1558,259.2698,258.9657,259.0892,3179.0
2019-04-08 14:35:00,272.71,273.09,272.7,273.07,2000.0,259.0892,259.4503,259.0797,259.4313,2000.0
2019-04-08 14:40:00,273.03,273.24,272.95,273.21,5929.0,259.3933,259.5928,259.3173,259.5643,5929.0
2019-04-08 14:45:00,273.21,273.21,272.78,272.78,5220.0,259.5643,259.5643,259.1558,259.1558,5220.0
2019-04-08 14:50:00,272.7,272.93,272.69,272.87,9808.0,259.0797,259.2983,259.0702,259.2413,9808.0
2019-04-08 14:55:00,272.83,272.94,272.76,272.76,2330.0,259.2033,259.3078,259.1368,259.1368,2330.0
2019-04-08 15:00:00,272.73,272.75,272.55,272.55,4309.0,259.1082,259.1273,258.9372,258.9372,4309.0
2019-04-08 15:05:00,272.66,273.23,272.59,273.0,19174.0,259.0417,259.5833,258.9752,259.3648,19174.0
2019-04-08 15:10:00,272.97,273.59,272.97,273.37,5869.0,259.3363,259.9253,259.3363,259.7163,5869.0
2019-04-08 15:15:00,273.27,273.27,272.9,273.21,4338.0,259.6213,259.6213,259.2698,259.5643,4338.0
2019-04-08 15:20:00,273.23,273.23,273.01,273.06,6823.0,259.5833,259.5833,259.3743,259.4218,6823.0
2019-04-08 15:25:00,273.06,273.21,273.02,273.2,6905.0,259.4218,259.5643,259.3838,259.5548,6905.0
2019-04-08 15:30:00,273.19,273.24,272.9,273.06,5276.0,259.5453,259.5928,259.2698,259.4218,5276.0
2019-04-08 15:35:00,273.07,273.23,272.99,273.23,7012.0,259.4313,259.5833,259.3553,259.5833,7012.0
2019-04-08 15:40:00,273.23,273.34,273.1,273.33,9810.0,259.5833,259.6878,259.4598,259.6783,9810.0
2019-04-08 15:45:00,273.33,273.48,272.96,273.02,13868.0,259.6783,259.8208,259.3268,259.3838,13868.0
2019-04-08 15:50:00,273.0,273.36,272.95,273.07,21824.0,259.3648,259.7068,259.3173,259.4313,21824.0
2019-04-08 15:55:00,273.08,273.54,273.0,273.33,79411.0,259.4408,259.8778,259.3648,259.6783,79411.0
2019-04-09 09:30:00,272.47,272.47,270.88,271.78,12151.0,258.8612,258.8612,257.3506,258.2057,12151.0
2019-04-09 09:35:00,272.04,272.09,270.78,271.88,5490.0,258.4527,258.5002,257.2556,258.3007,5490.0
2019-04-09 09:40:00,271.67,271.67,271.02,271.38,2100.0,258.1012,258.1012,257.4837,257.8257,2100.0
2019-04-09 09:45:00,271.24,271.56,270.46,270.46,3300.0,257.6927,257.9967,256.9516,256.9516,3300.0
2019-04-09 09:50:00,270.63,270.94,270.51,270.81,3391.0,257.1131,257.4077,256.9991,257.2841,3391.0
2019-04-09 09:55:00,270.76,271.49,270.76,271.36,6200.0,257.2366,257.9302,257.2366,257.8067,6200.0
2019-04-09 10:00:00,271.36,271.48,270.64,270.67,5652.0,257.8067,257.9207,257.1226,257.1511,5652.0
2019-04-09 10:05:00,270.69,270.85,270.15,270.37,3630.0,257.1701,257.3221,256.6571,256.8661,3630.0
2019-04-09 10:10:00,270.38,270.38,269.83,269.83,11875.0,256.8756,256.8756,256.3531,256.3531,11875.0
2019-04-09 10:15:00,269.88,270.55,269.88,270.25,3435.0,256.4006,257.0371,256.4006,256.7521,3435.0
2019-04-09 10:20:00,270.26,270.26,269.65,269.86,5591.0,256.7616,256.7616,256.1821,256.3816,5591.0
2019-04-09 10:25:00,269.83,270.32,269.57,270.17,35658.0,256.3531,256.8186,256.1061,256.6761,35658.0
2019-04-09 10:30:00,270.14,270.22,269.52,270.22,23152.0,256.6476,256.7236,256.0586,256.7236,23152.0
2019-04-09 10:35:00,270.32,270.4,269.09,270.14,15035.0,256.8186,256.8946,255.6501,256.6476,15035.0
2019-04-09 10:40:00,270.04,270.19,269.79,270.0,7702.0,256.5526,256.6951,256.3151,256.5146,7702.0
2019-04-09 10:45:00,269.83,269.98,269.42,269.63,15020.0,256.3531,256.4956,255.9636,256.1631,15020.0
2019-04-09 10:50:00,269.76,270.25,269.76,270.13,6673.0,256.2866,256.7521,256.2866,256.6381,6673.0
2019-04-09 10:55:00,270.03,271.29,270.03,271.29,2600.0,256.5431,257.7402,256.5431,257.7402,2600.0
2019-04-09 11:00:00,271.35,271.81,271.1,271.44,5805.0,257.7972,258.2342,257.5597,257.8827,5805.0
2019-04-09 11:05:00,271.42,272.03,271.42,271.75,2100.0,257.8637,258.4432,257.8637,258.1772,2100.0
2019-04-09 11:10:00,271.88,272.46,271.68,272.2,3102.0,258.3007,258.8517,258.1107,258.6047,3102.0
2019-04-09 11:15:00,272.3,272.68,272.22,272.43,3100.0,258.6997,259.0607,258.6237,258.8232,3100.0
2019-04-09 11:20:00,272.46,273.75,272.26,273.5,6042.0,258.8517,260.0773,258.6617,259.8398,6042.0
2019-04-09 11:25:00,273.48,274.15,273.47,274.01,8900.0,259.8208,260.4573,259.8113,260.3243,8900.0
2019-04-09 11:30:00,273.93,274.15,273.25,273.25,5666.0,260.2483,260.4573,259.6023,259.6023,5666.0
2019-04-09 11:35:00,273.13,273.13,272.69,272.71,7954.0,259.4883,259.4883,259.0702,259.0892,7954.0
2019-04-09 11:40:00,272.69,273.1,272.69,273.1,1020.0,259.0702,259.4598,259.0702,259.4598,1020.0
2019-04-09 11:45:00,273.16,273.32,272.74,273.11,7115.0,259.5168,259.6688,259.1177,259.4693,7115.0
2019-04-09 11:50:00,273.07,273.76,272.95,273.76,12216.0,259.4313,260.0868,259.3173,260.0868,12216.0
2019-04-09 11:55:00,273.75,273.86,273.23,273.24,3600.0,260.0773,260.1818,259.5833,259.5928,3600.0
2019-04-09 12:00:00,273.25,273.25,272.65,272.65,7669.0,259.6023,259.6023,259.0322,259.0322,7669.0
2019-04-09 12:05:00,272.67,273.09,272.67,273.09,500.0,259.0512,259.4503,259.0512,259.4503,500.0
2019-04-09 12:10:00,273.07,273.37,272.94,273.16,1700.0,259.4313,259.7163,259.3078,259.5168,1700.0
2019-04-09 12:15:00,273.25,273.33,273.12,273.12,500.0,259.6023,259.6783,259.4788,259.4788,500.0
2019-04-09 12:20:00,273.27,273.29,272.84,272.87,2011.0,259.6213,259.6403,259.2128,259.2413,2011.0
2019-04-09 12:25:00,272.76,272.78,272.6,272.67,1100.0,259.1368,259.1558,258.9847,259.0512,1100.0
2019-04-09 12:30:00,272.71,273.05,272.71,273.05,1500.0,259.0892,259.4123,259.0892,259.4123,1500.0
2019-04-09 12:35:00,272.99,272.99,272.8,272.99,1400.0,259.3553,259.3553,259.1748,259.3553,1400.0
2019-04-09 12:40:00,273.01,273.18,272.96,272.96,2220.0,259.3743,259.5358,259.3268,259.3268,2220.0
2019-04-09 12:45:00,272.98,273.03,272.62,272.62,1649.0,259.3458,259.3933,259.0037,259.0037,1649.0
2019-04-09 12:50:00,272.8,273.12,272.8,273.11,1470.0,259.1748,259.4788,259.1748,259.4693,1470.0
2019-04-09 12:55:00,273.06,273.06,272.91,272.91,2478.0,259.4218,259.4218,259.2793,259.2793,2478.0
2019-04-09 13:00:00,272.82,272.83,272.54,272.55,1900.0,259.1938,259.2033,258.9277,258.9372,1900.0
2019-04-09 13:05:00,272.45,272.61,272.27,272.61,2200.0,258.8422,258.9942,258.6712,258.9942,2200.0
2019-04-09 13:10:00,272.61,272.64,272.44,272.48,2435.0,258.9942,259.0227,258.8327,258.8707,2435.0
2019-04-09 13:15:00,272.5,272.61,272.4,272.61,3014.0,258.8897,258.9942,258.7947,258.9942,3014.0
2019-04-09 13:20:00,272.64,272.78,272.62,272.74,1900.0,259.0227,259.1558,259.0037,259.1177,1900.0
2019-04-09 13:25:00,272.82,272.95,272.75,272.89,5548.0,259.1938,259.3173,259.1273,259.2603,5548.0
2019-04-09 13:30:00,272.86,273.16,272.85,273.16,2800.0,259.2318,259.5168,259.2223,259.5168,2800.0
2019-04-09 13:35:00,273.2,273.27,273.16,273.16,1000.0,259.5548,259.6213,259.5168,259.5168,1000.0
2019-04-09 13:40:00,273.18,273.18,272.89,272.96,1500.0,259.5358,259.5358,259.2603,259.3268,1500.0
2019-04-09 13:45:00,273.02,273.22,273.0,273.18,3547.0,259.3838,259.5738,259.3648,259.5358,3547.0
2019-04-09 13:50:00,273.06,273.1,272.82,272.93,2300.0,259.4218,259.4598,259.1938,259.2983,2300.0
2019-04-09 13:55:00,272.87,272.87,272.6,272.66,2100.0,259.2413,259.2413,258.9847,259.0417,2100.0
2019-04-09 14:00:00,272.76,272.98,272.76,272.98,2777.0,259.1368,259.3458,259.1368,259.3458,2777.0
2019-04-09 14:05:00,272.97,273.03,272.73,272.94,4840.0,259.3363,259.3933,259.1082,259.3078,4840.0
2019-04-09 14:10:00,272.98,273.11,272.98,273.11,1000.0,259.3458,259.4693,259.3458,259.4693,1000.0
2019-04-09 14:15:00,273.11,273.19,272.91,272.91,2600.0,259.4693,259.5453,259.2793,259.2793,2600.0
2019-04-09 14:20:00,272.9,273.17,272.86,273.12,2906.0,259.2698,259.5263,259.2318,259.4788,2906.0
2019-04-09 14:25:00,273.13,273.19,272.97,273.0,2981.0,259.4883,259.5453,259.3363,259.3648,2981.0
2019-04-09 14:30:00,272.82,273.13,272.73,272.76,7071.0,259.1938,259.4883,259.1082,259.1368,7071.0
2019-04-09 14:35:00,272.73,272.89,272.51,272.88,2435.0,259.1082,259.2603,258.8992,259.2508,2435.0
2019-04-09 14:40:00,272.88,273.23,272.8,273.04,6100.0,259.2508,259.5833,259.1748,259.4028,6100.0
2019-04-09 14:45:00,273.01,273.14,272.96,272.99,6900.0,259.3743,259.4978,259.3268,259.3553,6900.0
2019-04-09 14:50:00,272.98,273.16,272.57,272.93,23886.0,259.3458,259.5168,258.9562,259.2983,23886.0
2019-04-09 14:55:00,272.98,273.49,272.91,273.07,10259.0,259.3458,259.8303,259.2793,259.4313,10259.0
2019-04-09 15:00:00,273.19,273.71,273.19,273.52,3482.0,259.5453,260.0393,259.5453,259.8588,3482.0
2019-04-09 15:05:00,273.46,273.55,272.85,272.96,1430.0,259.8018,259.8873,259.2223,259.3268,1430.0
2019-04-09 15:10:00,272.94,273.2,272.94,273.15,3130.0,259.3078,259.5548,259.3078,259.5073,3130.0
2019-04-09 15:15:00,273.11,273.39,273.11,273.39,4671.0,259.4693,259.7353,259.4693,259.7353,4671.0
2019-04-09 15:20:00,273.4,273.54,273.16,273.23,12120.0,259.7448,259.8778,259.5168,259.5833,12120.0
2019-04-09 15:25:00,273.1,273.72,273.1,273.48,25153.0,259.4598,260.0488,259.4598,259.8208,25153.0
2019-04-09 15:30:00,273.49,273.77,273.42,273.58,17866.0,259.8303,260.0963,259.7638,259.9158,17866.0
2019-04-09 15:35:00,273.56,274.49,273.56,274.49,8496.0,259.8968,260.7803,259.8968,260.7803,8496.0
2019-04-09 15:40:00,274.51,274.51,274.07,274.36,16823.0,260.7993,260.7993,260.3813,260.6568,16823.0
2019-04-09 15:45:00,274.36,274.36,273.97,274.23,11861.0,260.6568,260.6568,260.2863,260.5333,11861.0
2019-04-09 15:50:00,274.12,275.18,273.75,273.99,54972.0,260.4288,261.4359,260.0773,260.3053,54972.0
2019-04-09 15:55:00,274.02,274.85,273.9,274.64,98821.0,260.3338,261.1224,260.2198,260.9229,98821.0
2019-04-10 09:30:00,274.94,275.28,274.0,274.0,7559.0,261.2079,261.5309,260.3148,260.3148,7559.0
2019-04-10 09:35:00,273.65,273.96,273.44,273.54,4000.0,259.9823,260.2768,259.7828,259.8778,4000.0
2019-04-10 09:40:00,273.61,274.28,273.32,274.27,4109.0,259.9443,260.5808,259.6688,260.5713,4109.0
2019-04-10 09:45:00,274.25,274.27,273.94,274.2,1600.0,260.5523,260.5713,260.2578,260.5048,1600.0
2019-04-10 09:50:00,274.05,274.05,272.86,273.06,3300.0,260.3623,260.3623,259.2318,259.4218,3300.0
2019-04-10 09:55:00,273.09,273.1,272.52,272.6,1300.0,259.4503,259.4598,258.9087,258.9847,1300.0
2019-04-10 10:00:00,272.59,272.83,272.54,272.77,3170.0,258.9752,259.2033,258.9277,259.1463,3170.0
2019-04-10 10:05:00,272.68,272.76,272.52,272.76,6397.0,259.0607,259.1368,258.9087,259.1368,6397.0
2019-04-10 10:10:00,272.66,272.85,272.43,272.49,6142.0,259.0417,259.2223,258.8232,258.8802,6142.0
2019-04-10 10:15:00,272.31,272.32,271.46,271.63,7312.0,258.7092,258.7187,257.9017,258.0632,7312.0
2019-04-10 10:20:00,271.63,271.65,271.23,271.42,5389.0,258.0632,258.0822,257.6832,257.8637,5389.0
2019-04-10 10:25:00,271.34,271.34,270.57,271.06,6718.0,257.7877,257.7877,257.0561,257.5217,6718.0
2019-04-10 10:30:00,271.14,271.5,271.11,271.12,2600.0,257.5977,257.9397,257.5692,257.5787,2600.0
2019-04-10 10:35:00,271.08,271.19,270.43,270.59,9500.0,257.5407,257.6452,256.9231,257.0751,9500.0
2019-04-10 10:40:00,270.52,270.6,270.25,270.35,10604.0,257.0086,257.0846,256.7521,256.8471,10604.0
2019-04-10 10:45:00,270.4,270.83,270.34,270.83,4599.0,256.8946,257.3031,256.8376,257.3031,4599.0
2019-04-10 10:50:00,270.89,271.2,270.82,270.82,4205.0,257.3601,257.6547,257.2936,257.2936,4205.0
2019-04-10 10:55:00,270.65,270.72,269.72,269.99,19850.0,257.1321,257.1986,256.2486,256.5051,19850.0
2019-04-10 11:00:00,269.99,270.55,269.92,270.55,7175.0,256.5051,257.0371,256.4386,257.0371,7175.0
2019-04-10 11:05:00,270.56,270.57,270.43,270.44,1321.0,257.0466,257.0561,256.9231,256.9326,1321.0
2019-04-10 11:10:00,270.31,270.33,269.99,270.01,6068.0,256.8091,256.8281,256.5051,256.5241,6068.0
2019-04-10 11:15:00,270.13,270.7,270.0,270.62,5000.0,256.6381,257.1796,256.5146,257.1036,5000.0
2019-04-10 11:20:00,270.57,271.02,270.57,271.02,8228.0,257.0561,257.4837,257.0561,257.4837,8228.0
2019-04-10 11:25:00,271.18,271.18,270.75,270.87,10628.0,257.6357,257.6357,257.2271,257.3411,10628.0
2019-04-10 11:30:00,270.8,271.16,270.8,271.07,3832.0,257.2746,257.6167,257.2746,257.5312,3832.0
2019-04-10 11:35:00,271.02,271.2,270.36,270.38,17718.0,257.4837,257.6547,256.8566,256.8756,17718.0
2019-04-10 11:40:00,270.4,270.45,270.16,270.24,5504.0,256.8946,256.9421,256.6666,256.7426,5504.0
2019-04-10 11:45:00,270.32,270.41,269.61,269.61,13801.0,256.8186,256.9041,256.1441,256.1441,13801.0
2019-04-10 11:50:00,269.61,269.79,269.39,269.65,4213.0,256.1441,256.3151,255.9351,256.1821,4213.0
2019-04-10 11:55:00,269.6,269.68,269.32,269.68,2631.0,256.1346,256.2106,255.8686,256.2106,2631.0
2019-04-10 12:00:00,269.83,270.19,269.8,269.98,6369.0,256.3531,256.6951,256.3246,256.4956,6369.0
2019-04-10 12:05:00,270.04,270.16,270.0,270.01,2900.0,256.5526,256.6666,256.5146,256.5241,2900.0
2019-04-10 12:10:00,270.0,270.05,269.49,269.49,8409.0,256.5146,256.5621,256.0301,256.0301,8409.0
2019-04-10 12:15:00,269.63,269.95,269.57,269.94,3300.0,256.1631,256.4671,256.1061,256.4576,3300.0
2019-04-10 12:20:00,269.95,270.12,269.76,270.12,4237.0,256.4671,256.6286,256.2866,256.6286,4237.0
2019-04-10 12:25:00,270.15,270.19,269.8,269.89,5496.0,256.6571,256.6951,256.3246,256.4101,5496.0
2019-04-10 12:30:00,269.88,269.89,269.47,269.65,9712.0,256.4006,256.4101,256.0111,256.1821,9712.0
2019-04-10 12:35:00,269.67,269.67,269.31,269.37,4500.0,256.2011,256.2011,255.8591,255.9161,4500.0
2019-04-10 12:40:00,269.39,269.42,268.92,268.92,8055.0,255.9351,255.9636,255.4885,255.4885,8055.0
2019-04-10 12:45:00,269.01,269.1,268.52,268.55,18200.0,255.574,255.6596,255.1085,255.137,18200.0
2019-04-10 12:50:00,268.54,268.87,268.3,268.54,19316.0,255.1275,255.441,254.8995,255.1275,19316.0
2019-04-10 12:55:00,268.54,268.54,267.87,267.92,12877.0,255.1275,255.1275,254.491,254.5385,12877.0
2019-04-10 13:00:00,267.97,268.23,267.73,268.1,16156.0,254.586,254.833,254.358,254.7095,16156.0
2019-04-10 13:05:00,268.11,268.19,267.74,267.75,9500.0,254.719,254.795,254.3675,254.377,9500.0
2019-04-10 13:10:00,267.83,268.04,267.75,267.81,22529.0,254.453,254.6525,254.377,254.434,22529.0
2019-04-10 13:15:00,267.85,268.64,267.8,268.46,16950.0,254.472,255.2225,254.4245,255.0515,16950.0
2019-04-10 13:20:00,268.43,269.07,268.32,268.75,10934.0,255.023,255.6311,254.9185,255.327,10934.0
2019-04-10 13:25:00,268.81,268.86,268.5,268.75,7843.0,255.384,255.4315,255.0895,255.327,7843.0
2019-04-10 13:30:00,268.71,268.88,268.42,268.42,10529.0,255.289,255.4505,255.0135,255.0135,10529.0
2019-04-10 13:35:00,268.37,268.46,268.31,268.4,1975.0,254.966,255.0515,254.909,254.9945,1975.0
2019-04-10 13:40:00,268.46,268.56,268.12,268.12,5956.0,255.0515,255.1465,254.7285,254.7285,5956.0
2019-04-10 13:45:00,268.07,268.07,267.6,267.66,12243.0,254.681,254.681,254.2345,254.2915,12243.0
2019-04-10 13:50:00,267.77,267.96,267.69,267.91,4878.0,254.396,254.5765,254.32,254.529,4878.0
2019-04-10 13:55:00,267.96,268.18,267.92,268.18,6942.0,254.5765,254.7855,254.5385,254.7855,6942.0
2019-04-10 14:00:00,268.3,268.3,268.0,268.1,11682.0,254.8995,254.8995,254.6145,254.7095,11682.0
2019-04-10 14:05:00,268.02,268.02,267.39,267.43,7921.0,254.6335,254.6335,254.035,254.073,7921.0
2019-04-10 14:10:00,267.34,267.34,266.89,267.01,6921.0,253.9875,253.9875,253.5599,253.6739,6921.0
2019-04-10 14:15:00,267.06,267.32,267.03,267.13,12372.0,253.7214,253.9685,253.6929,253.7879,12372.0
2019-04-10 14:20:00,267.13,267.31,266.63,266.93,14175.0,253.7879,253.959,253.3129,253.5979,14175.0
2019-04-10 14:25:00,266.94,266.95,266.6,266.84,6985.0,253.6074,253.6169,253.2844,253.5124,6985.0
2019-04-10 14:30:00,266.82,266.94,266.65,266.75,5813.0,253.4934,253.6074,253.3319,253.4269,5813.0
2019-04-10 14:35:00,266.71,267.07,266.67,267.06,6756.0,253.3889,253.7309,253.3509,253.7214,6756.0
2019-04-10 14:40:00,267.09,267.23,267.0,267.11,11500.0,253.7499,253.883,253.6644,253.7689,11500.0
2019-04-10 14:45:00,267.17,267.26,267.08,267.2,14364.0,253.8259,253.9115,253.7404,253.8544,14364.0
2019-04-10 14:50:00,267.19,267.31,266.87,266.87,12912.0,253.8449,253.959,253.5409,253.5409,12912.0
2019-04-10 14:55:00,266.86,267.16,266.85,266.99,12901.0,253.5314,253.8164,253.5219,253.6549,12901.0
2019-04-10 15:00:00,267.01,267.29,266.91,267.08,14768.0,253.6739,253.94,253.5789,253.7404,14768.0
2019-04-10 15:05:00,267.05,267.23,267.0,267.23,8150.0,253.7119,253.883,253.6644,253.883,8150.0
2019-04-10 15:10:00,267.24,267.45,267.22,267.3,5380.0,253.8925,254.092,253.8735,253.9495,5380.0
2019-04-10 15:15:00,267.28,267.28,267.02,267.08,8859.0,253.9305,253.9305,253.6834,253.7404,8859.0
2019-04-10 15:20:00,267.08,267.31,267.06,267.29,10937.0,253.7404,253.959,253.7214,253.94,10937.0
2019-04-10 15:25:00,267.21,267.24,266.77,266.82,6414.0,253.864,253.8925,253.4459,253.4934,6414.0
2019-04-10 15:30:00,266.87,267.0,266.63,266.8,15755.0,253.5409,253.6644,253.3129,253.4744,15755.0
2019-04-10 15:35:00,266.81,266.93,266.67,266.75,17645.0,253.4839,253.5979,253.3509,253.4269,17645.0
2019-04-10 15:40:00,266.71,266.88,266.59,266.64,21912.0,253.3889,253.5504,253.2749,253.3224,21912.0
2019-04-10 15:45:00,266.66,266.72,266.5,266.66,19808.0,253.3414,253.3984,253.1894,253.3414,19808.0
2019-04-10 15:50:00,266.61,266.76,266.37,266.68,41229.0,253.2939,253.4364,253.0659,253.3604,41229.0
2019-04-10 15:55:00,266.61,266.74,266.22,266.41,94778.0,253.2939,253.4174,252.9234,253.1039,94778.0
2019-04-11 09:30:00,267.55,268.29,266.87,268.22,14800.0,254.187,254.89,253.5409,254.8235,14800.0
2019-04-11 09:35:00,267.96,268.27,267.37,268.24,7101.0,254.5765,254.871,254.016,254.8425,7101.0
2019-04-11 09:40:00,268.07,268.58,266.92,267.31,29594.0,254.681,255.1655,253.5884,253.959,29594.0
2019-04-11 09:45:00,267.3,267.92,267.03,267.06,14454.0,253.9495,254.5385,253.6929,253.7214,14454.0
2019-04-11 09:50:00,267.19,267.27,266.41,266.99,23458.0,253.8449,253.921,253.1039,253.6549,23458.0
2019-04-11 09:55:00,266.98,267.65,266.59,267.23,23124.0,253.6454,254.282,253.2749,253.883,23124.0
2019-04-11 10:00:00,267.24,267.53,266.5,266.5,14087.0,253.8925,254.168,253.1894,253.1894,14087.0
2019-04-11 10:05:00,266.53,266.57,265.79,265.87,5401.0,253.2179,253.2559,252.5149,252.5909,5401.0
2019-04-11 10:10:00,265.72,265.72,264.98,265.41,4179.0,252.4484,252.4484,251.7453,252.1539,4179.0
2019-04-11 10:15:00,265.71,266.14,265.42,265.66,26732.0,252.4389,252.8474,252.1634,252.3914,26732.0
2019-04-11 10:20:00,265.81,265.82,265.05,265.18,6834.0,252.5339,252.5434,251.8118,251.9353,6834.0
2019-04-11 10:25:00,265.41,265.41,265.0,265.29,15377.0,252.1539,252.1539,251.7643,252.0398,15377.0
2019-04-11 10:30:00,265.43,265.56,265.1,265.13,4400.0,252.1729,252.2964,251.8593,251.8878,4400.0
2019-04-11 10:35:00,265.39,265.95,265.38,265.47,7387.0,252.1349,252.6669,252.1254,252.2109,7387.0
2019-04-11 10:40:00,265.42,266.1,265.42,265.87,7969.0,252.1634,252.8094,252.1634,252.5909,7969.0
2019-04-11 10:45:00,265.87,265.94,265.48,265.52,10285.0,252.5909,252.6574,252.2204,252.2584,10285.0
2019-04-11 10:50:00,265.46,265.52,264.71,264.71,11481.0,252.2014,252.2584,251.4888,251.4888,11481.0
2019-04-11 10:55:00,264.73,265.04,264.56,264.78,5677.0,251.5078,251.8023,251.3463,251.5553,5677.0
2019-04-11 11:00:00,264.71,264.82,264.25,264.39,3301.0,251.4888,251.5933,251.0518,251.1848,3301.0
2019-04-11 11:05:00,264.4,264.53,264.06,264.45,11860.0,251.1943,251.3178,250.8713,251.2418,11860.0
2019-04-11 11:10:00,264.47,264.47,263.76,263.84,4861.0,251.2608,251.2608,250.5863,250.6623,4861.0
2019-04-11 11:15:00,263.83,263.87,263.43,263.51,5239.0,250.6528,250.6908,250.2727,250.3488,5239.0
2019-04-11 11:20:00,263.58,263.73,263.37,263.63,7650.0,250.4153,250.5578,250.2157,250.4628,7650.0
2019-04-11 11:25:00,263.72,263.73,263.24,263.3,14488.0,250.5483,250.5578,250.0922,250.1492,14488.0
2019-04-11 11:30:00,263.35,263.52,262.72,262.85,23511.0,250.1967,250.3583,249.5982,249.7217,23511.0
2019-04-11 11:35:00,262.81,262.86,262.3,262.8,6495.0,249.6837,249.7312,249.1992,249.6742,6495.0
2019-04-11 11:40:00,262.73,262.82,262.22,262.38,4135.0,249.6077,249.6932,249.1232,249.2752,4135.0
2019-04-11 11:45:00,262.35,262.52,262.08,262.44,3495.0,249.2467,249.4082,248.9902,249.3322,3495.0
2019-04-11 11:50:00,262.34,262.43,261.5,261.5,10220.0,249.2372,249.3227,248.4391,248.4391,10220.0
2019-04-11 11:55:00,261.66,262.47,261.66,262.37,4220.0,248.5912,249.3607,248.5912,249.2657,4220.0
2019-04-11 12:00:00,262.36,262.37,261.7,261.75,4501.0,249.2562,249.2657,248.6292,248.6767,4501.0
2019-04-11 12:05:00,261.86,261.86,261.26,261.28,7320.0,248.7812,248.7812,248.2111,248.2301,7320.0
2019-04-11 12:10:00,261.31,261.39,261.01,261.16,28581.0,248.2586,248.3346,247.9736,248.1161,28581.0
2019-04-11 12:15:00,261.15,261.21,260.62,260.69,16911.0,248.1066,248.1636,247.6031,247.6696,16911.0
2019-04-11 12:20:00,260.56,260.81,260.41,260.57,12410.0,247.5461,247.7836,247.4036,247.5556,12410.0
2019-04-11 12:25:00,260.6,260.76,260.33,260.53,11651.0,247.5841,247.7361,247.3276,247.5176,11651.0
2019-04-11 12:30:00,260.53,260.56,260.0,260.37,27487.0,247.5176,247.5461,247.0141,247.3656,27487.0
2019-04-11 12:35:00,260.41,260.41,260.14,260.17,5600.0,247.4036,247.4036,247.1471,247.1756,5600.0
2019-04-11 12:40:00,260.2,260.38,260.15,260.3,7728.0,247.2041,247.3751,247.1566,247.2991,7728.0
2019-04-11 12:45:00,260.3,260.3,259.67,259.67,14515.0,247.2991,247.2991,246.7005,246.7005,14515.0
2019-04-11 12:50:00,259.61,259.67,259.06,259.13,15448.0,246.6435,246.7005,246.121,246.1875,15448.0
2019-04-11 12:55:00,259.1,259.18,258.38,258.47,30452.0,246.159,246.235,245.475,245.5605,30452.0
2019-04-11 13:00:00,258.47,258.69,258.26,258.28,16306.0,245.5605,245.7695,245.361,245.38,16306.0
2019-04-11 13:05:00,258.22,258.69,257.88,258.1,17875.0,245.323,245.7695,244.9999,245.209,17875.0
2019-04-11 13:10:00,258.09,258.11,257.2,257.48,25292.0,245.1995,245.2185,244.3539,244.6199,25292.0
2019-04-11 13:15:00,257.39,257.39,256.6,256.72,16193.0,244.5344,244.5344,243.7839,243.8979,16193.0
2019-04-11 13:20:00,256.66,256.96,256.65,256.83,27151.0,243.8409,244.1259,243.8314,244.0024,27151.0
2019-04-11 13:25:00,256.85,257.02,256.52,256.6,24141.0,244.0214,244.1829,243.7079,243.7839,24141.0
2019-04-11 13:30:00,256.78,256.78,256.23,256.23,9755.0,243.9549,243.9549,243.4324,243.4324,9755.0
2019-04-11 13:35:00,256.38,256.51,255.93,256.38,9461.0,243.5749,243.6984,243.1473,243.5749,9461.0
2019-04-11 13:40:00,256.28,256.4,255.94,256.11,7738.0,243.4799,243.5939,243.1568,243.3184,7738.0
2019-04-11 13:45:00,256.2,256.21,255.55,255.55,7648.0,243.4039,243.4134,242.7863,242.7863,7648.0
2019-04-11 13:50:00,255.55,255.75,255.37,255.65,16039.0,242.7863,242.9763,242.6153,242.8813,16039.0
2019-04-11 13:55:00,255.7,255.96,255.67,255.77,33555.0,242.9288,243.1758,242.9003,242.9953,33555.0
2019-04-11 14:00:00,255.67,256.23,255.66,256.23,59176.0,242.9003,243.4324,242.8908,243.4324,59176.0
2019-04-11 14:05:00,256.19,256.75,256.17,256.6,43283.0,243.3944,243.9264,243.3754,243.7839,43283.0
2019-04-11 14:10:00,256.6,256.71,256.12,256.31,17112.0,243.7839,243.8884,243.3279,243.5084,17112.0
2019-04-11 14:15:00,256.29,256.72,256.19,256.48,36092.0,243.4894,243.8979,243.3944,243.6699,36092.0
2019-04-11 14:20:00,256.42,256.5,256.06,256.06,33368.0,243.6129,243.6889,243.2708,243.2708,33368.0
2019-04-11 14:25:00,256.09,256.15,255.8,255.93,29102.0,243.2993,243.3564,243.0238,243.1473,29102.0
2019-04-11 14:30:00,255.94,256.4,255.94,256.28,21592.0,243.1568,243.5939,243.1568,243.4799,21592.0
2019-04-11 14:35:00,256.28,257.12,256.25,257.05,82024.0,243.4799,244.2779,243.4514,244.2114,82024.0
2019-04-11 14:40:00,257.12,258.08,257.12,257.96,10925.0,244.2779,245.19,244.2779,245.076,10925.0
2019-04-11 14:45:00,257.96,258.55,257.8,258.14,18491.0,245.076,245.6365,244.9239,245.247,18491.0
2019-04-11 14:50:00,258.09,258.09,257.65,257.75,36330.0,245.1995,245.1995,244.7814,244.8764,36330.0
2019-04-11 14:55:00,257.77,258.61,257.75,258.56,74902.0,244.8954,245.6935,244.8764,245.646,74902.0
2019-04-11 15:00:00,258.51,259.6,258.44,259.56,47422.0,245.5985,246.634,245.532,246.596,47422.0
2019-04-11 15:05:00,259.55,259.67,258.94,259.34,19173.0,246.5865,246.7005,246.007,246.387,19173.0
2019-04-11 15:10:00,259.24,260.12,259.24,260.02,23197.0,246.292,247.1281,246.292,247.0331,23197.0
2019-04-11 15:15:00,260.03,260.36,259.89,260.17,14251.0,247.0426,247.3561,246.9096,247.1756,14251.0
2019-04-11 15:20:00,260.15,260.23,259.98,260.07,23158.0,247.1566,247.2326,246.9951,247.0806,23158.0
2019-04-11 15:25:00,260.07,260.29,260.02,260.21,24064.0,247.0806,247.2896,247.0331,247.2136,24064.0
2019-04-11 15:30:00,260.15,260.23,260.04,260.09,13600.0,247.1566,247.2326,247.0521,247.0996,13600.0
2019-04-11 15:35:00,260.05,260.66,259.96,260.66,18621.0,247.0616,247.6411,246.9761,247.6411,18621.0
2019-04-11 15:40:00,260.78,260.97,260.22,260.51,17776.0,247.7551,247.9356,247.2231,247.4986,17776.0
2019-04-11 15:45:00,260.55,260.74,259.76,259.98,24899.0,247.5366,247.7171,246.786,246.9951,24899.0
2019-04-11 15:50:00,260.0,260.76,259.97,260.65,24797.0,247.0141,247.7361,246.9856,247.6316,24797.0
2019-04-11 15:55:00,260.64,261.16,260.23,260.74,87395.0,247.6221,248.1161,247.2326,247.7171,87395.0
2019-04-12 09:30:00,261.53,262.23,259.0,259.25,42563.0,248.4676,249.1327,246.064,246.3015,42563.0
2019-04-12 09:35:00,259.25,260.99,259.25,260.57,24848.0,246.3015,247.9546,246.3015,247.5556,24848.0
2019-04-12 09:40:00,260.47,261.12,259.66,261.11,15080.0,247.4606,248.0781,246.691,248.0686,15080.0
2019-04-12 09:45:00,261.17,261.31,260.58,260.66,20727.0,248.1256,248.2586,247.5651,247.6411,20727.0
2019-04-12 09:50:00,260.58,260.7,259.56,260.2,43326.0,247.5651,247.6791,246.596,247.2041,43326.0
2019-04-12 09:55:00,260.32,260.36,259.84,259.96,11117.0,247.3181,247.3561,246.8621,246.9761,11117.0
2019-04-12 10:00:00,260.14,261.24,259.91,261.05,10563.0,247.1471,248.1921,246.9286,248.0116,10563.0
2019-04-12 10:05:00,261.06,261.67,260.29,260.84,14472.0,248.0211,248.6007,247.2896,247.8121,14472.0
2019-04-12 10:10:00,261.1,261.15,260.31,260.56,27227.0,248.0591,248.1066,247.3086,247.5461,27227.0
2019-04-12 10:15:00,260.62,261.19,260.28,260.3,45347.0,247.6031,248.1446,247.2801,247.2991,45347.0
2019-04-12 10:20:00,260.18,260.28,258.29,258.81,40005.0,247.1851,247.2801,245.3895,245.8835,40005.0
2019-04-12 10:25:00,258.82,259.17,258.79,258.92,15827.0,245.893,246.2255,245.8645,245.988,15827.0
2019-04-12 10:30:00,258.9,259.05,258.08,258.22,36476.0,245.969,246.1115,245.19,245.323,36476.0
2019-04-12 10:35:00,258.09,258.22,256.64,256.64,15770.0,245.1995,245.323,243.8219,243.8219,15770.0
2019-04-12 10:40:00,256.56,256.56,255.05,255.28,19128.0,243.7459,243.7459,242.3113,242.5298,19128.0
2019-04-12 10:45:00,255.49,257.82,255.33,257.51,40566.0,242.7293,244.9429,242.5773,244.6484,40566.0
2019-04-12 10:50:00,257.52,258.29,257.28,257.66,19582.0,244.6579,245.3895,244.4299,244.7909,19582.0
2019-04-12 10:55:00,257.52,257.52,255.54,255.75,25287.0,244.6579,244.6579,242.7768,242.9763,25287.0
2019-04-12 11:00:00,255.58,256.54,255.41,256.0,16944.0,242.8148,243.7269,242.6533,243.2138,16944.0
2019-04-12 11:05:00,256.15,256.2,255.16,255.37,40693.0,243.3564,243.4039,242.4158,242.6153,40693.0
2019-04-12 11:10:00,255.48,256.5,255.0,256.3,30654.0,242.7198,243.6889,242.2638,243.4989,30654.0
2019-04-12 11:15:00,256.17,256.81,255.86,256.22,63480.0,243.3754,243.9834,243.0808,243.4229,63480.0
2019-04-12 11:20:00,256.14,256.32,255.81,256.28,26975.0,243.3469,243.5179,243.0333,243.4799,26975.0
2019-04-12 11:25:00,256.35,256.42,255.85,256.0,8986.0,243.5464,243.6129,243.0713,243.2138,8986.0
2019-04-12 11:30:00,255.9,256.34,255.55,255.95,10464.0,243.1188,243.5369,242.7863,243.1663,10464.0
2019-04-12 11:35:00,256.0,256.14,255.54,255.74,13094.0,243.2138,243.3469,242.7768,242.9668,13094.0
2019-04-12 11:40:00,255.87,256.2,255.42,255.56,3515.0,243.0903,243.4039,242.6628,242.7958,3515.0
2019-04-12 11:45:00,255.53,255.81,255.1,255.39,6300.0,242.7673,243.0333,242.3588,242.6343,6300.0
2019-04-12 11:50:00,255.45,255.75,254.38,254.55,14993.0,242.6913,242.9763,241.6748,241.8363,14993.0
2019-04-12 11:55:00,254.61,255.49,254.42,255.17,15542.0,241.8933,242.7293,241.7128,242.4253,15542.0
2019-04-12 12:00:00,255.21,255.21,254.56,254.73,44619.0,242.4633,242.4633,241.8458,242.0073,44619.0
2019-04-12 12:05:00,254.78,255.32,254.74,255.32,10371.0,242.0548,242.5678,242.0168,242.5678,10371.0
2019-04-12 12:10:00,255.33,255.33,254.93,254.93,7716.0,242.5773,242.5773,242.1973,242.1973,7716.0
2019-04-12 12:15:00,254.94,255.05,254.2,254.21,8467.0,242.2068,242.3113,241.5037,241.5132,8467.0
2019-04-12 12:20:00,254.36,254.77,254.36,254.77,3800.0,241.6558,242.0453,241.6558,242.0453,3800.0
2019-04-12 12:25:00,254.59,254.8,254.46,254.49,7134.0,241.8743,242.0738,241.7508,241.7793,7134.0
2019-04-12 12:30:00,254.35,254.59,254.32,254.49,3150.0,241.6463,241.8743,241.6178,241.7793,3150.0
2019-04-12 12:35:00,254.52,255.12,254.47,255.12,26864.0,241.8078,242.3778,241.7603,242.3778,26864.0
2019-04-12 12:40:00,255.12,255.26,254.78,255.02,6257.0,242.3778,242.5108,242.0548,242.2828,6257.0
2019-04-12 12:45:00,255.03,255.23,254.8,255.23,6735.0,242.2923,242.4823,242.0738,242.4823,6735.0
2019-04-12 12:50:00,255.16,255.77,255.15,255.7,7275.0,242.4158,242.9953,242.4063,242.9288,7275.0
2019-04-12 12:55:00,255.76,256.28,255.76,256.06,18285.0,242.9858,243.4799,242.9858,243.2708,18285.0
2019-04-12 13:00:00,256.13,256.29,256.04,256.1,6384.0,243.3374,243.4894,243.2518,243.3088,6384.0
2019-04-12 13:05:00,256.16,256.19,255.77,255.87,2771.0,243.3659,243.3944,242.9953,243.0903,2771.0
2019-04-12 13:10:00,255.87,256.51,255.6,256.39,10373.0,243.0903,243.6984,242.8338,243.5844,10373.0
2019-04-12 13:15:00,256.32,256.45,256.08,256.19,8512.0,243.5179,243.6414,243.2898,243.3944,8512.0
2019-04-12 13:20:00,255.85,256.17,255.84,256.16,11188.0,243.0713,243.3754,243.0618,243.3659,11188.0
2019-04-12 13:25:00,256.2,256.27,255.94,256.24,4473.0,243.4039,243.4704,243.1568,243.4419,4473.0
2019-04-12 13:30:00,256.27,256.37,256.09,256.09,6149.0,243.4704,243.5654,243.2993,243.2993,6149.0
2019-04-12 13:35:00,256.06,256.15,255.68,256.15,6765.0,243.2708,243.3564,242.9098,243.3564,6765.0
2019-04-12 13:40:00,256.02,256.34,255.86,256.2,10914.0,243.2328,243.5369,243.0808,243.4039,10914.0
2019-04-12 13:45:00,256.19,256.35,256.11,256.22,7122.0,243.3944,243.5464,243.3184,243.4229,7122.0
2019-04-12 13:50:00,256.2,256.23,255.71,255.77,10051.0,243.4039,243.4324,242.9383,242.9953,10051.0
2019-04-12 13:55:00,255.77,255.77,255.47,255.68,14550.0,242.9953,242.9953,242.7103,242.9098,14550.0
2019-04-12 14:00:00,255.71,256.2,255.59,256.16,10474.0,242.9383,243.4039,242.8243,243.3659,10474.0
2019-04-12 14:05:00,256.16,256.22,255.47,255.61,7430.0,243.3659,243.4229,242.7103,242.8433,7430.0
2019-04-12 14:10:00,255.53,255.53,255.31,255.42,5994.0,242.7673,242.7673,242.5583,242.6628,5994.0
2019-04-12 14:15:00,255.43,255.69,255.33,255.6,4993.0,242.6723,242.9193,242.5773,242.8338,4993.0
2019-04-12 14:20:00,255.5,255.5,254.93,254.97,11743.0,242.7388,242.7388,242.1973,242.2353,11743.0
2019-04-12 14:25:00,254.97,255.27,254.52,254.59,16373.0,242.2353,242.5203,241.8078,241.8743,16373.0
2019-04-12 14:30:00,254.64,254.97,254.54,254.54,11509.0,241.9218,242.2353,241.8268,241.8268,11509.0
2019-04-12 14:35:00,254.55,254.73,254.36,254.52,12721.0,241.8363,242.0073,241.6558,241.8078,12721.0
2019-04-12 14:40:00,254.48,254.49,253.61,253.98,16665.0,241.7698,241.7793,240.9432,241.2947,16665.0
2019-04-12 14:45:00,253.98,253.98,253.13,253.22,18806.0,241.2947,241.2947,240.4872,240.5727,18806.0
2019-04-12 14:50:00,253.22,253.4,253.09,253.24,11482.0,240.5727,240.7437,240.4492,240.5917,11482.0
2019-04-12 14:55:00,253.24,253.61,253.19,253.2,13064.0,240.5917,240.9432,240.5442,240.5537,13064.0
2019-04-12 15:00:00,253.14,253.14,252.56,253.02,10266.0,240.4967,240.4967,239.9457,240.3827,10266.0
2019-04-12 15:05:00,252.97,253.02,252.55,252.66,10714.0,240.3352,240.3827,239.9362,240.0407,10714.0
2019-04-12 15:10:00,252.62,252.84,252.36,252.42,14156.0,240.0027,240.2117,239.7556,239.8127,14156.0
2019-04-12 15:15:00,252.38,252.9,252.32,252.33,11728.0,239.7746,240.2687,239.7176,239.7271,11728.0
2019-04-12 15:20:00,252.23,252.46,251.68,251.84,18007.0,239.6321,239.8507,239.1096,239.2616,18007.0
2019-04-12 15:25:00,251.91,252.73,251.8,252.73,12345.0,239.3281,240.1072,239.2236,240.1072,12345.0
2019-04-12 15:30:00,252.78,252.82,252.36,252.53,24326.0,240.1547,240.1927,239.7556,239.9172,24326.0
2019-04-12 15:35:00,252.52,253.22,252.44,253.21,28242.0,239.9077,240.5727,239.8317,240.5632,28242.0
2019-04-12 15:40:00,253.22,253.24,252.65,252.88,14974.0,240.5727,240.5917,240.0312,240.2497,14974.0
2019-04-12 15:45:00,252.88,252.88,252.17,252.22,32055.0,240.2497,240.2497,239.5751,239.6226,32055.0
2019-04-12 15:50:00,252.24,253.0,252.19,252.78,40471.0,239.6416,240.3637,239.5941,240.1547,40471.0
2019-04-12 15:55:00,252.72,253.46,252.6,253.33,47223.0,240.0977,240.8007,239.9837,240.6772,47223.0
2019-04-15 09:30:00,254.63,254.81,252.98,253.83,26917.0,241.9123,242.0833,240.3447,241.1522,26917.0
2019-04-15 09:35:00,254.38,254.64,253.09,253.09,13668.0,241.6748,241.9218,240.4492,240.4492,13668.0
2019-04-15 09:40:00,252.92,253.86,252.4,253.83,11248.0,240.2877,241.1807,239.7936,241.1522,11248.0
2019-04-15 09:45:00,253.72,253.72,252.66,252.83,11593.0,241.0477,241.0477,240.0407,240.2022,11593.0
2019-04-15 09:50:00,252.77,252.77,252.02,252.37,4287.0,240.1452,240.1452,239.4326,239.7651,4287.0
2019-04-15 09:55:00,252.23,252.32,251.06,251.6,8360.0,239.6321,239.7176,238.5206,239.0336,8360.0
2019-04-15 10:00:00,251.76,253.05,251.6,252.63,5309.0,239.1856,240.4112,239.0336,240.0122,5309.0
2019-04-15 10:05:00,252.59,253.48,252.59,252.89,40109.0,239.9742,240.8197,239.9742,240.2592,40109.0
2019-04-15 10:10:00,252.77,253.39,252.58,253.19,12232.0,240.1452,240.7342,239.9647,240.5442,12232.0
2019-04-15 10:15:00,253.09,253.19,251.95,252.62,6718.0,240.4492,240.5442,239.3661,240.0027,6718.0
2019-04-15 10:20:00,252.62,252.69,252.17,252.58,9587.0,240.0027,240.0692,239.5751,239.9647,9587.0
2019-04-15 10:25:00,252.57,253.05,252.35,253.05,9468.0,239.9552,240.4112,239.7461,240.4112,9468.0
2019-04-15 10:30:00,252.95,254.04,252.89,253.84,41209.0,240.3162,241.3517,240.2592,241.1617,41209.0
2019-04-15 10:35:00,253.74,253.74,252.5,252.67,17389.0,241.0667,241.0667,239.8887,240.0502,17389.0
2019-04-15 10:40:00,252.59,253.05,252.17,252.98,13407.0,239.9742,240.4112,239.5751,240.3447,13407.0
2019-04-15 10:45:00,252.99,253.06,252.34,252.92,18048.0,240.3542,240.4207,239.7366,240.2877,18048.0
2019-04-15 10:50:00,253.03,253.16,252.66,253.03,9650.0,240.3922,240.5157,240.0407,240.3922,9650.0
2019-04-15 10:55:00,253.02,253.15,252.82,252.9,10248.0,240.3827,240.5062,240.1927,240.2687,10248.0
2019-04-15 11:00:00,252.96,253.36,252.94,253.09,12370.0,240.3257,240.7057,240.3067,240.4492,12370.0
2019-04-15 11:05:00,253.05,253.35,252.98,253.08,16305.0,240.4112,240.6962,240.3447,240.4397,16305.0
2019-04-15 11:10:00,253.2,253.2,252.78,253.05,8870.0,240.5537,240.5537,240.1547,240.4112,8870.0
2019-04-15 11:15:00,253.06,253.27,252.69,253.13,10618.0,240.4207,240.6202,240.0692,240.4872,10618.0
2019-04-15 11:20:00,253.18,253.42,252.19,252.33,53609.0,240.5347,240.7627,239.5941,239.7271,53609.0
2019-04-15 11:25:00,252.44,253.52,252.44,253.24,29209.0,239.8317,240.8577,239.8317,240.5917,29209.0
2019-04-15 11:30:00,253.24,253.51,252.96,253.43,7620.0,240.5917,240.8482,240.3257,240.7722,7620.0
2019-04-15 11:35:00,253.43,253.44,252.79,253.35,24625.0,240.7722,240.7817,240.1642,240.6962,24625.0
2019-04-15 11:40:00,253.3,253.3,252.87,253.06,7975.0,240.6487,240.6487,240.2402,240.4207,7975.0
2019-04-15 11:45:00,253.03,253.18,252.83,252.84,7949.0,240.3922,240.5347,240.2022,240.2117,7949.0
2019-04-15 11:50:00,252.92,253.44,252.83,253.38,9123.0,240.2877,240.7817,240.2022,240.7247,9123.0
2019-04-15 11:55:00,253.33,253.33,252.89,252.91,30882.0,240.6772,240.6772,240.2592,240.2782,30882.0
2019-04-15 12:00:00,253.03,253.09,252.07,252.09,10396.0,240.3922,240.4492,239.4801,239.4991,10396.0
2019-04-15 12:05:00,252.09,252.35,252.01,252.01,8006.0,239.4991,239.7461,239.4231,239.4231,8006.0
2019-04-15 12:10:00,252.16,252.16,251.7,252.15,4737.0,239.5656,239.5656,239.1286,239.5561,4737.0
2019-04-15 12:15:00,252.15,252.25,251.79,252.25,9092.0,239.5561,239.6511,239.2141,239.6511,9092.0
2019-04-15 12:20:00,252.14,252.14,251.65,251.83,3305.0,239.5466,239.5466,239.0811,239.2521,3305.0
2019-04-15 12:25:00,251.97,251.97,251.64,251.89,6794.0,239.3851,239.3851,239.0716,239.3091,6794.0
2019-04-15 12:30:00,252.04,252.54,252.04,252.18,5755.0,239.4516,239.9267,239.4516,239.5846,5755.0
2019-04-15 12:35:00,252.21,252.36,252.07,252.09,15004.0,239.6131,239.7556,239.4801,239.4991,15004.0
2019-04-15 12:40:00,252.08,252.8,251.92,252.76,22546.0,239.4896,240.1737,239.3376,240.1357,22546.0
2019-04-15 12:45:00,252.74,252.91,252.45,252.62,7756.0,240.1167,240.2782,239.8412,240.0027,7756.0
2019-04-15 12:50:00,252.64,252.69,252.26,252.26,9336.0,240.0217,240.0692,239.6606,239.6606,9336.0
2019-04-15 12:55:00,252.19,252.33,251.93,252.2,13111.0,239.5941,239.7271,239.3471,239.6036,13111.0
2019-04-15 13:00:00,252.39,252.71,252.15,252.71,22597.0,239.7841,240.0882,239.5561,240.0882,22597.0
2019-04-15 13:05:00,252.87,252.87,252.29,252.35,11550.0,240.2402,240.2402,239.6891,239.7461,11550.0
2019-04-15 13:10:00,252.31,252.42,251.91,252.19,23723.0,239.7081,239.8127,239.3281,239.5941,23723.0
2019-04-15 13:15:00,252.13,252.16,251.5,251.83,11113.0,239.5371,239.5656,238.9386,239.2521,11113.0
2019-04-15 13:20:00,251.78,252.04,251.64,251.79,15501.0,239.2046,239.4516,239.0716,239.2141,15501.0
2019-04-15 13:25:00,251.84,251.97,251.5,251.64,24108.0,239.2616,239.3851,238.9386,239.0716,24108.0
2019-04-15 13:30:00,251.67,252.03,251.63,251.82,19998.0,239.1001,239.4421,239.0621,239.2426,19998.0
2019-04-15 13:35:00,251.88,252.41,251.85,252.2,155353.0,239.2996,239.8032,239.2711,239.6036,155353.0
2019-04-15 13:40:00,252.2,252.91,251.96,252.91,12174.0,239.6036,240.2782,239.3756,240.2782,12174.0
2019-04-15 13:45:00,253.05,254.17,253.0,254.17,153432.0,240.4112,241.4752,240.3637,241.4752,153432.0
2019-04-15 13:50:00,254.3,254.32,254.15,254.31,3049.0,241.5988,241.6178,241.4562,241.6083,3049.0
2019-04-15 13:55:00,254.2,254.2,253.71,254.08,27919.0,241.5037,241.5037,241.0382,241.3897,27919.0
2019-04-15 14:00:00,254.08,254.15,253.62,253.63,10599.0,241.3897,241.4562,240.9527,240.9622,10599.0
2019-04-15 14:05:00,253.72,254.03,253.51,253.71,16413.0,241.0477,241.3422,240.8482,241.0382,16413.0
2019-04-15 14:10:00,253.67,253.69,252.85,253.06,24365.0,241.0002,241.0192,240.2212,240.4207,24365.0
2019-04-15 14:15:00,253.23,253.56,253.05,253.07,14487.0,240.5822,240.8957,240.4112,240.4302,14487.0
2019-04-15 14:20:00,253.17,253.5,253.05,253.38,4917.0,240.5252,240.8387,240.4112,240.7247,4917.0
2019-04-15 14:25:00,253.35,253.56,252.84,253.01,49698.0,240.6962,240.8957,240.2117,240.3732,49698.0
2019-04-15 14:30:00,253.11,253.45,252.91,253.34,36072.0,240.4682,240.7912,240.2782,240.6867,36072.0
2019-04-15 14:35:00,253.38,253.38,252.93,253.35,13690.0,240.7247,240.7247,240.2972,240.6962,13690.0
2019-04-15 14:40:00,253.59,254.63,253.56,254.42,161486.0,240.9242,241.9123,240.8957,241.7128,161486.0
2019-04-15 14:45:00,254.43,254.5,253.44,253.59,42900.0,241.7223,241.7888,240.7817,240.9242,42900.0
2019-04-15 14:50:00,253.65,254.07,253.52,253.84,22209.0,240.9812,241.3802,240.8577,241.1617,22209.0
2019-04-15 14:55:00,253.88,253.89,253.33,253.48,37726.0,241.1997,241.2092,240.6772,240.8197,37726.0
2019-04-15 15:00:00,253.49,253.5,252.71,253.31,27438.0,240.8292,240.8387,240.0882,240.6582,27438.0
2019-04-15 15:05:00,253.27,253.63,253.07,253.38,21062.0,240.6202,240.9622,240.4302,240.7247,21062.0
2019-04-15 15:10:00,253.37,253.59,253.03,253.03,17357.0,240.7152,240.9242,240.3922,240.3922,17357.0
2019-04-15 15:15:00,253.19,253.42,252.86,253.05,46446.0,240.5442,240.7627,240.2307,240.4112,46446.0
2019-04-15 15:20:00,253.19,253.3,252.89,253.26,20298.0,240.5442,240.6487,240.2592,240.6107,20298.0
2019-04-15 15:25:00,253.33,253.86,253.33,253.56,38354.0,240.6772,241.1807,240.6772,240.8957,38354.0
2019-04-15 15:30:00,253.56,253.72,253.15,253.53,21020.0,240.8957,241.0477,240.5062,240.8672,21020.0
2019-04-15 15:35:00,253.56,254.08,253.44,254.03,13972.0,240.8957,241.3897,240.7817,241.3422,13972.0
2019-04-15 15:40:00,254.13,254.25,253.9,254.03,12655.0,241.4372,241.5512,241.2187,241.3422,12655.0
2019-04-15 15:45:00,254.1,254.18,253.45,253.83,21500.0,241.4087,241.4847,240.7912,241.1522,21500.0
2019-04-15 15:50:00,253.74,254.84,253.7,254.41,23045.0,241.0667,242.1118,241.0287,241.7033,23045.0
2019-04-15 15:55:00,254.38,254.53,253.97,254.14,60382.0,241.6748,241.8173,241.2852,241.4467,60382.0
2019-04-16 09:30:00,256.42,257.53,255.13,255.73,31881.0,243.6129,244.6674,242.3873,242.9573,31881.0
2019-04-16 09:35:00,255.8,256.23,254.0,254.0,26389.0,243.0238,243.4324,241.3137,241.3137,26389.0
2019-04-16 09:40:00,254.07,254.48,251.57,251.91,8962.0,241.3802,241.7698,239.0051,239.3281,8962.0
2019-04-16 09:45:00,251.91,251.91,249.46,249.46,19498.0,239.3281,239.3281,237.0005,237.0005,19498.0
2019-04-16 09:50:00,249.51,249.51,247.58,247.93,22548.0,237.048,237.048,235.2144,235.5469,22548.0
2019-04-16 09:55:00,248.43,250.49,248.41,249.8,10988.0,236.0219,237.979,236.0029,237.3235,10988.0
2019-04-16 10:00:00,250.13,251.52,250.12,251.45,8580.0,237.637,238.9576,237.6275,238.8911,8580.0
2019-04-16 10:05:00,251.38,251.74,250.67,251.41,10406.0,238.8246,239.1666,238.1501,238.8531,10406.0
2019-04-16 10:10:00,251.57,251.57,250.76,250.91,14411.0,239.0051,239.0051,238.2356,238.3781,14411.0
2019-04-16 10:15:00,250.76,251.15,250.04,250.04,11055.0,238.2356,238.6061,237.5515,237.5515,11055.0
2019-04-16 10:20:00,250.51,251.08,250.23,250.3,10600.0,237.998,238.5396,237.732,237.7985,10600.0
2019-04-16 10:25:00,250.36,250.99,249.16,249.27,10860.0,237.8555,238.4541,236.7155,236.82,10860.0
2019-04-16 10:30:00,249.03,249.13,248.07,248.48,18456.0,236.592,236.687,235.6799,236.0694,18456.0
2019-04-16 10:35:00,248.69,249.47,248.68,249.18,17912.0,236.2689,237.01,236.2594,236.7345,17912.0
2019-04-16 10:40:00,249.18,249.19,247.59,247.59,8533.0,236.7345,236.744,235.2239,235.2239,8533.0
2019-04-16 10:45:00,247.65,247.65,245.62,245.62,26377.0,235.2809,235.2809,233.3523,233.3523,26377.0
2019-04-16 10:50:00,245.76,246.15,245.33,245.34,23007.0,233.4853,233.8558,233.0768,233.0863,23007.0
2019-04-16 10:55:00,245.27,245.4,243.84,243.92,25435.0,233.0198,233.1433,231.6612,231.7372,25435.0
2019-04-16 11:00:00,244.21,244.34,242.13,242.21,48845.0,232.0127,232.1362,230.0366,230.1126,48845.0
2019-04-16 11:05:00,242.38,242.48,240.35,241.0,94525.0,230.2741,230.3691,228.3455,228.963,94525.0
2019-04-16 11:10:00,241.01,241.01,238.72,239.12,51803.0,228.9725,228.9725,226.7969,227.1769,51803.0
2019-04-16 11:15:00,239.19,239.34,236.78,237.13,75096.0,227.2434,227.3859,224.9538,225.2863,75096.0
2019-04-16 11:20:00,237.3,239.24,236.9,237.69,86391.0,225.4478,227.2909,225.0678,225.8184,86391.0
2019-04-16 11:25:00,237.69,237.84,235.6,236.16,60183.0,225.8184,225.9609,223.8327,224.3648,60183.0
2019-04-16 11:30:00,235.81,237.23,235.07,235.86,64191.0,224.0323,225.3813,223.3292,224.0798,64191.0
2019-04-16 11:35:00,235.59,237.73,235.22,236.96,122503.0,223.8232,225.8564,223.4717,225.1248,122503.0
2019-04-16 11:40:00,236.86,238.0,235.54,236.06,123900.0,225.0298,226.1129,223.7757,224.2698,123900.0
2019-04-16 11:45:00,236.59,237.68,233.74,237.59,95538.0,224.7733,225.8089,222.0656,225.7233,95538.0
2019-04-16 11:50:00,237.35,238.12,236.63,237.76,35061.0,225.4953,226.2269,224.8113,225.8849,35061.0
2019-04-16 11:55:00,237.47,238.5,237.1,237.5,66896.0,225.6093,226.5879,225.2578,225.6378,66896.0
2019-04-16 12:00:00,237.1,238.95,236.98,238.76,20545.0,225.2578,227.0154,225.1438,226.8349,20545.0
2019-04-16 12:05:00,238.75,239.5,238.73,239.06,59854.0,226.8254,227.538,226.8064,227.1199,59854.0
2019-04-16 12:10:00,239.08,239.5,238.37,239.39,140456.0,227.1389,227.538,226.4644,227.4334,140456.0
2019-04-16 12:15:00,239.48,239.79,238.95,239.4,155530.0,227.519,227.8135,227.0154,227.4429,155530.0
2019-04-16 12:20:00,239.34,240.14,239.03,239.91,48529.0,227.3859,228.146,227.0914,227.9275,48529.0
2019-04-16 12:25:00,239.79,240.4,238.81,239.33,16105.0,227.8135,228.393,226.8824,227.3764,16105.0
2019-04-16 12:30:00,239.0,239.57,238.52,238.64,50901.0,227.0629,227.6045,226.6069,226.7209,50901.0
2019-04-16 12:35:00,238.74,238.74,237.93,238.4,62283.0,226.8159,226.8159,226.0464,226.4929,62283.0
2019-04-16 12:40:00,238.44,238.98,237.5,237.51,106229.0,226.5309,227.0439,225.6378,225.6473,106229.0
2019-04-16 12:45:00,237.51,237.59,237.1,237.54,24090.0,225.6473,225.7233,225.2578,225.6758,24090.0
2019-04-16 12:50:00,237.54,238.23,237.43,238.1,24322.0,225.6758,226.3314,225.5713,226.2079,24322.0
2019-04-16 12:55:00,238.15,238.29,236.84,237.0,35779.0,226.2554,226.3884,225.0108,225.1628,35779.0
2019-04-16 13:00:00,237.01,237.52,236.97,237.08,13575.0,225.1723,225.6568,225.1343,225.2388,13575.0
2019-04-16 13:05:00,237.09,237.25,236.9,237.07,15038.0,225.2483,225.4003,225.0678,225.2293,15038.0
2019-04-16 13:10:00,237.07,237.79,237.0,237.79,11901.0,225.2293,225.9134,225.1628,225.9134,11901.0
2019-04-16 13:15:00,237.75,238.4,237.4,237.4,17552.0,225.8754,226.4929,225.5428,225.5428,17552.0
2019-04-16 13:20:00,237.39,237.52,236.9,236.99,14158.0,225.5333,225.6568,225.0678,225.1533,14158.0
2019-04-16 13:25:00,236.99,237.53,236.9,237.28,12530.0,225.1533,225.6663,225.0678,225.4288,12530.0
2019-04-16 13:30:00,237.19,237.2,236.57,236.57,8636.0,225.3433,225.3528,224.7543,224.7543,8636.0
2019-04-16 13:35:00,236.71,236.72,236.13,236.37,8540.0,224.8873,224.8968,224.3363,224.5643,8540.0
2019-04-16 13:40:00,236.28,236.35,235.97,236.25,94280.0,224.4788,224.5453,224.1843,224.4503,94280.0
2019-04-16 13:45:00,236.26,236.37,236.11,236.26,8612.0,224.4598,224.5643,224.3173,224.4598,8612.0
2019-04-16 13:50:00,236.13,236.28,235.24,235.84,11693.0,224.3363,224.4788,223.4907,224.0608,11693.0
2019-04-16 13:55:00,235.74,235.75,234.95,235.06,27831.0,223.9657,223.9752,223.2152,223.3197,27831.0
2019-04-16 14:00:00,235.06,235.08,233.8,234.16,41717.0,223.3197,223.3387,222.1226,222.4647,41717.0
2019-04-16 14:05:00,234.07,234.19,233.22,233.62,58911.0,222.3792,222.4932,221.5716,221.9516,58911.0
2019-04-16 14:10:00,233.63,233.93,233.06,233.23,24191.0,221.9611,222.2462,221.4196,221.5811,24191.0
2019-04-16 14:15:00,233.23,235.98,233.0,235.65,72501.0,221.5811,224.1938,221.3626,223.8802,72501.0
2019-04-16 14:20:00,235.65,235.86,235.01,235.74,44017.0,223.8802,224.0798,223.2722,223.9657,44017.0
2019-04-16 14:25:00,235.68,236.48,235.4,235.4,54881.0,223.9087,224.6688,223.6427,223.6427,54881.0
2019-04-16 14:30:00,235.5,235.5,234.0,234.66,29118.0,223.7377,223.7377,222.3127,222.9397,29118.0
2019-04-16 14:35:00,234.78,234.87,233.91,234.58,33669.0,223.0537,223.1392,222.2271,222.8637,33669.0
2019-04-16 14:40:00,234.58,235.66,234.28,235.29,79687.0,222.8637,223.8897,222.5787,223.5382,79687.0
2019-04-16 14:45:00,235.29,235.65,234.38,234.95,61504.0,223.5382,223.8802,222.6737,223.2152,61504.0
2019-04-16 14:50:00,235.0,235.39,234.42,234.9,50907.0,223.2627,223.6332,222.7117,223.1677,50907.0
2019-04-16 14:55:00,234.82,235.74,234.81,235.36,56060.0,223.0917,223.9657,223.0822,223.6047,56060.0
2019-04-16 15:00:00,235.33,236.35,235.29,235.7,52836.0,223.5762,224.5453,223.5382,223.9277,52836.0
2019-04-16 15:05:00,235.75,236.52,235.48,236.44,19004.0,223.9752,224.7068,223.7187,224.6308,19004.0
2019-04-16 15:10:00,236.43,236.8,235.68,236.0,144337.0,224.6213,224.9728,223.9087,224.2128,144337.0
2019-04-16 15:15:00,236.04,236.25,235.58,235.77,31858.0,224.2508,224.4503,223.8137,223.9943,31858.0
2019-04-16 15:20:00,235.93,236.59,235.85,236.38,29959.0,224.1463,224.7733,224.0703,224.5738,29959.0
2019-04-16 15:25:00,236.31,236.42,235.91,236.06,30099.0,224.5073,224.6118,224.1273,224.2698,30099.0
2019-04-16 15:30:00,236.05,236.37,235.27,236.33,25478.0,224.2603,224.5643,223.5192,224.5263,25478.0
2019-04-16 15:35:00,236.29,237.28,236.13,236.59,41275.0,224.4883,225.4288,224.3363,224.7733,41275.0
2019-04-16 15:40:00,236.61,236.65,236.07,236.18,44086.0,224.7923,224.8303,224.2793,224.3838,44086.0
2019-04-16 15:45:00,236.21,236.21,234.86,235.0,60538.0,224.4123,224.4123,223.1297,223.2627,60538.0
2019-04-16 15:50:00,235.0,235.5,234.38,235.3,76211.0,223.2627,223.7377,222.6737,223.5477,76211.0
2019-04-16 15:55:00,235.36,236.07,235.13,235.13,136043.0,223.6047,224.2793,223.3862,223.3862,136043.0
2019-04-17 09:30:00,236.51,237.18,233.75,234.04,33742.0,224.6973,225.3338,222.0751,222.3507,33742.0
2019-04-17 09:35:00,233.88,234.24,231.16,232.27,41174.0,222.1986,222.5407,219.6145,220.6691,41174.0
2019-04-17 09:40:00,232.21,232.37,229.69,230.12,36504.0,220.6121,220.7641,218.2179,218.6264,36504.0
2019-04-17 09:45:00,230.23,230.33,227.6,228.5,79464.0,218.731,218.826,216.2323,217.0874,79464.0
2019-04-17 09:50:00,228.26,230.22,226.35,230.05,84435.0,216.8593,218.7215,215.0447,218.5599,84435.0
2019-04-17 09:55:00,230.11,230.32,228.0,229.69,109779.0,218.6169,218.8165,216.6123,218.2179,109779.0
2019-04-17 10:00:00,229.67,232.8,229.6,232.79,48143.0,218.1989,221.1726,218.1324,221.1631,48143.0
2019-04-17 10:05:00,232.81,234.3,232.06,232.55,70349.0,221.1821,222.5977,220.4695,220.9351,70349.0
2019-04-17 10:10:00,232.55,233.94,231.72,233.91,27250.0,220.9351,222.2557,220.1465,222.2271,27250.0
2019-04-17 10:15:00,233.88,235.02,233.57,235.02,56917.0,222.1986,223.2817,221.9041,223.2817,56917.0
2019-04-17 10:20:00,235.04,235.68,233.25,233.99,37209.0,223.3007,223.9087,221.6001,222.3032,37209.0
2019-04-17 10:25:00,233.55,233.99,232.42,233.28,28344.0,221.8851,222.3032,220.8116,221.6286,28344.0
2019-04-17 10:30:00,233.09,233.09,231.09,232.02,20978.0,221.4481,221.4481,219.548,220.4315,20978.0
2019-04-17 10:35:00,232.02,232.98,231.58,231.77,26366.0,220.4315,221.3436,220.0135,220.194,26366.0
2019-04-17 10:40:00,231.65,231.91,230.89,231.56,36733.0,220.08,220.327,219.358,219.9945,36733.0
2019-04-17 10:45:00,231.37,232.35,230.86,231.4,53880.0,219.814,220.7451,219.3295,219.8425,53880.0
2019-04-17 10:50:00,231.29,231.33,230.45,230.61,32108.0,219.738,219.776,218.94,219.092,32108.0
2019-04-17 10:55:00,230.83,231.12,230.13,230.99,78344.0,219.301,219.5765,218.6359,219.453,78344.0
2019-04-17 11:00:00,230.83,231.29,230.66,230.74,41890.0,219.301,219.738,219.1395,219.2155,41890.0
2019-04-17 11:05:00,230.66,231.53,230.57,230.82,34022.0,219.1395,219.966,219.054,219.2915,34022.0
2019-04-17 11:10:00,230.7,230.7,228.97,229.33,27774.0,219.1775,219.1775,217.5339,217.8759,27774.0
2019-04-17 11:15:00,229.53,229.85,228.7,229.04,22333.0,218.0659,218.3699,217.2774,217.6004,22333.0
2019-04-17 11:20:00,229.15,229.33,228.93,229.18,32760.0,217.7049,217.8759,217.4959,217.7334,32760.0
2019-04-17 11:25:00,229.22,230.44,228.95,230.19,45847.0,217.7714,218.9305,217.5149,218.6929,45847.0
2019-04-17 11:30:00,230.12,230.87,229.47,229.52,45340.0,218.6264,219.339,218.0089,218.0564,45340.0
2019-04-17 11:35:00,229.39,229.84,229.02,229.28,19491.0,217.9329,218.3604,217.5814,217.8284,19491.0
2019-04-17 11:40:00,229.2,229.27,228.45,228.53,57716.0,217.7524,217.8189,217.0399,217.1159,57716.0
2019-04-17 11:45:00,228.56,228.67,228.25,228.25,27323.0,217.1444,217.2489,216.8498,216.8498,27323.0
2019-04-17 11:50:00,228.3,228.72,227.75,227.82,50113.0,216.8973,217.2964,216.3748,216.4413,50113.0
2019-04-17 11:55:00,227.78,227.91,225.9,226.14,48688.0,216.4033,216.5268,214.6172,214.8452,48688.0
2019-04-17 12:00:00,226.05,226.84,225.65,226.56,28805.0,214.7597,215.5103,214.3797,215.2443,28805.0
2019-04-17 12:05:00,226.57,227.57,226.57,227.5,11626.0,215.2538,216.2038,215.2538,216.1373,11626.0
2019-04-17 12:10:00,227.28,228.08,227.27,227.73,5973.0,215.9283,216.6883,215.9188,216.3558,5973.0
2019-04-17 12:15:00,227.75,228.62,227.75,227.87,5617.0,216.3748,217.2014,216.3748,216.4888,5617.0
2019-04-17 12:20:00,228.01,228.33,228.0,228.16,18211.0,216.6218,216.9258,216.6123,216.7643,18211.0
2019-04-17 12:25:00,228.18,228.19,227.03,227.28,19215.0,216.7833,216.7928,215.6908,215.9283,19215.0
2019-04-17 12:30:00,227.32,227.32,226.13,226.88,49502.0,215.9663,215.9663,214.8357,215.5483,49502.0
2019-04-17 12:35:00,226.84,227.15,226.73,226.95,10091.0,215.5103,215.8048,215.4058,215.6148,10091.0
2019-04-17 12:40:00,226.97,227.85,226.74,227.3,30029.0,215.6338,216.4698,215.4153,215.9473,30029.0
2019-04-17 12:45:00,227.34,227.48,226.78,226.83,28897.0,215.9853,216.1183,215.4533,215.5008,28897.0
2019-04-17 12:50:00,226.83,227.45,226.78,226.88,21968.0,215.5008,216.0898,215.4533,215.5483,21968.0
2019-04-17 12:55:00,226.87,227.19,226.55,226.78,41885.0,215.5388,215.8428,215.2348,215.4533,41885.0
2019-04-17 13:00:00,226.69,226.74,226.3,226.39,24452.0,215.3678,215.4153,214.9972,215.0827,24452.0
2019-04-17 13:05:00,226.46,227.38,226.37,227.06,11546.0,215.1492,216.0233,215.0637,215.7193,11546.0
2019-04-17 13:10:00,227.11,228.27,227.04,228.22,16937.0,215.7668,216.8688,215.7003,216.8213,16937.0
2019-04-17 13:15:00,228.29,228.46,227.64,227.64,11250.0,216.8878,217.0494,216.2703,216.2703,11250.0
2019-04-17 13:20:00,227.71,227.71,226.74,226.82,11731.0,216.3368,216.3368,215.4153,215.4913,11731.0
2019-04-17 13:25:00,226.81,227.38,226.79,227.0,32195.0,215.4818,216.0233,215.4628,215.6623,32195.0
2019-04-17 13:30:00,227.06,227.36,226.62,226.69,11914.0,215.7193,216.0043,215.3013,215.3678,11914.0
2019-04-17 13:35:00,226.67,227.12,226.54,226.9,75694.0,215.3488,215.7763,215.2253,215.5673,75694.0
2019-04-17 13:40:00,226.96,227.18,226.88,226.93,12993.0,215.6243,215.8333,215.5483,215.5958,12993.0
2019-04-17 13:45:00,227.0,227.0,226.07,226.18,12711.0,215.6623,215.6623,214.7787,214.8832,12711.0
2019-04-17 13:50:00,226.26,226.4,226.15,226.36,77085.0,214.9592,215.0922,214.8547,215.0542,77085.0
2019-04-17 13:55:00,226.4,227.21,226.35,227.07,21487.0,215.0922,215.8618,215.0447,215.7288,21487.0
2019-04-17 14:00:00,227.08,227.76,226.98,227.72,65344.0,215.7383,216.3843,215.6433,216.3463,65344.0
2019-04-17 14:05:00,227.81,228.91,227.75,228.81,22579.0,216.4318,217.4769,216.3748,217.3819,22579.0
2019-04-17 14:10:00,228.87,229.08,228.6,228.76,14138.0,217.4389,217.6384,217.1824,217.3344,14138.0
2019-04-17 14:15:00,228.78,230.32,228.78,230.06,62009.0,217.3534,218.8165,217.3534,218.5694,62009.0
2019-04-17 14:20:00,230.13,231.06,229.99,230.93,39640.0,218.6359,219.5195,218.5029,219.396,39640.0
2019-04-17 14:25:00,230.93,232.2,230.76,232.14,47936.0,219.396,220.6026,219.2345,220.5456,47936.0
2019-04-17 14:30:00,232.08,232.96,231.54,232.69,25725.0,220.4886,221.3246,219.9755,221.0681,25725.0
2019-04-17 14:35:00,232.7,234.5,231.89,234.25,25902.0,221.0776,222.7877,220.308,222.5502,25902.0
2019-04-17 14:40:00,234.48,235.49,234.25,235.25,83580.0,222.7687,223.7282,222.5502,223.5002,83580.0
2019-04-17 14:45:00,235.03,236.22,234.2,234.38,62035.0,223.2912,224.4218,222.5027,222.6737,62035.0
2019-04-17 14:50:00,234.29,236.55,234.0,234.17,35182.0,222.5882,224.7353,222.3127,222.4742,35182.0
2019-04-17 14:55:00,234.12,235.1,234.09,234.31,32247.0,222.4267,223.3577,222.3982,222.6072,32247.0
2019-04-17 15:00:00,234.32,236.27,234.18,235.45,26428.0,222.6167,224.4693,222.4837,223.6902,26428.0
2019-04-17 15:05:00,235.57,235.6,234.91,235.03,33999.0,223.8042,223.8327,223.1772,223.2912,33999.0
2019-04-17 15:10:00,234.98,235.47,234.63,235.14,18480.0,223.2437,223.7092,222.9112,223.3957,18480.0
2019-04-17 15:15:00,235.14,235.92,234.86,235.33,22271.0,223.3957,224.1368,223.1297,223.5762,22271.0
2019-04-17 15:20:00,235.35,235.53,234.71,235.03,26292.0,223.5952,223.7662,222.9872,223.2912,26292.0
2019-04-17 15:25:00,235.09,235.42,234.74,235.42,20240.0,223.3482,223.6617,223.0157,223.6617,20240.0
2019-04-17 15:30:00,235.34,235.51,234.26,234.54,82165.0,223.5857,223.7472,222.5597,222.8257,82165.0
2019-04-17 15:35:00,234.47,234.56,234.0,234.21,44554.0,222.7592,222.8447,222.3127,222.5122,44554.0
2019-04-17 15:40:00,234.21,234.54,234.01,234.09,22411.0,222.5122,222.8257,222.3222,222.3982,22411.0
2019-04-17 15:45:00,234.0,234.02,233.18,233.52,32570.0,222.3127,222.3317,221.5336,221.8566,32570.0
2019-04-17 15:50:00,233.49,233.87,233.47,233.65,52460.0,221.8281,222.1891,221.8091,221.9801,52460.0
2019-04-17 15:55:00,233.68,233.83,232.92,232.92,102007.0,222.0086,222.1511,221.2866,221.2866,102007.0
2019-04-18 09:30:00,233.78,238.25,233.78,238.25,52184.0,222.1036,226.3504,222.1036,226.3504,52184.0
2019-04-18 09:35:00,238.05,239.7,237.5,239.04,41401.0,226.1604,227.728,225.6378,227.1009,41401.0
2019-04-18 09:40:00,239.71,239.8,237.43,237.51,35006.0,227.7375,227.823,225.5713,225.6473,35006.0
2019-04-18 09:45:00,237.63,239.26,237.35,237.9,36706.0,225.7614,227.3099,225.4953,226.0179,36706.0
2019-04-18 09:50:00,237.45,237.91,235.8,236.36,38695.0,225.5903,226.0274,224.0228,224.5548,38695.0
2019-04-18 09:55:00,236.2,236.54,234.21,234.94,32289.0,224.4028,224.7258,222.5122,223.2057,32289.0
2019-04-18 10:00:00,234.69,236.27,233.73,235.54,36510.0,222.9682,224.4693,222.0561,223.7757,36510.0
2019-04-18 10:05:00,236.06,237.11,234.86,236.28,17327.0,224.2698,225.2673,223.1297,224.4788,17327.0
2019-04-18 10:10:00,235.9,236.31,234.49,234.68,16774.0,224.1178,224.5073,222.7782,222.9587,16774.0
2019-04-18 10:15:00,234.93,236.53,234.71,236.11,9077.0,223.1962,224.7163,222.9872,224.3173,9077.0
2019-04-18 10:20:00,235.69,236.13,235.18,235.54,16101.0,223.9182,224.3363,223.4337,223.7757,16101.0
2019-04-18 10:25:00,235.72,236.97,235.56,236.97,8969.0,223.9467,225.1343,223.7947,225.1343,8969.0
2019-04-18 10:30:00,237.0,237.0,235.57,235.88,10001.0,225.1628,225.1628,223.8042,224.0988,10001.0
2019-04-18 10:35:00,235.9,236.5,235.17,235.47,14002.0,224.1178,224.6878,223.4242,223.7092,14002.0
2019-04-18 10:40:00,235.42,237.32,235.37,237.32,20812.0,223.6617,225.4668,223.6142,225.4668,20812.0
2019-04-18 10:45:00,236.99,239.36,236.99,239.34,19962.0,225.1533,227.4049,225.1533,227.3859,19962.0
2019-04-18 10:50:00,239.11,239.11,237.78,238.44,21551.0,227.1674,227.1674,225.9039,226.5309,21551.0
2019-04-18 10:55:00,238.28,238.42,236.6,236.99,15408.0,226.3789,226.5119,224.7828,225.1533,15408.0
2019-04-18 11:00:00,237.09,237.22,236.52,236.76,8230.0,225.2483,225.3718,224.7068,224.9348,8230.0
2019-04-18 11:05:00,236.73,237.07,235.56,235.93,6663.0,224.9063,225.2293,223.7947,224.1463,6663.0
2019-04-18 11:10:00,235.95,236.36,235.88,235.89,6806.0,224.1653,224.5548,224.0988,224.1083,6806.0
2019-04-18 11:15:00,235.86,235.86,235.28,235.28,5821.0,224.0798,224.0798,223.5287,223.5287,5821.0
2019-04-18 11:20:00,235.29,236.09,235.28,236.0,15725.0,223.5382,224.2983,223.5287,224.2128,15725.0
2019-04-18 11:25:00,236.06,236.06,234.72,234.72,43848.0,224.2698,224.2698,222.9967,222.9967,43848.0
2019-04-18 11:30:00,234.84,235.53,234.83,235.0,8054.0,223.1107,223.7662,223.1012,223.2627,8054.0
2019-04-18 11:35:00,235.16,236.57,235.16,236.55,13267.0,223.4147,224.7543,223.4147,224.7353,13267.0
2019-04-18 11:40:00,236.36,236.98,236.33,236.98,17459.0,224.5548,225.1438,224.5263,225.1438,17459.0
2019-04-18 11:45:00,236.93,237.31,236.73,237.09,5612.0,225.0963,225.4573,224.9063,225.2483,5612.0
2019-04-18 11:50:00,237.11,237.63,236.95,237.3,15581.0,225.2673,225.7614,225.1153,225.4478,15581.0
2019-04-18 11:55:00,237.3,237.71,237.13,237.42,13530.0,225.4478,225.8374,225.2863,225.5618,13530.0
2019-04-18 12:00:00,237.38,237.52,237.17,237.33,20950.0,225.5238,225.6568,225.3243,225.4763,20950.0
2019-04-18 12:05:00,237.34,238.6,237.28,238.43,23447.0,225.4858,226.6829,225.4288,226.5214,23447.0
2019-04-18 12:10:00,238.44,238.44,237.83,238.44,12871.0,226.5309,226.5309,225.9514,226.5309,12871.0
2019-04-18 12:15:00,238.59,240.32,238.5,239.68,56695.0,226.6734,228.317,226.5879,227.709,56695.0
2019-04-18 12:20:00,239.73,239.74,239.27,239.41,29185.0,227.7565,227.766,227.3194,227.4524,29185.0
2019-04-18 12:25:00,239.52,240.63,239.31,240.61,39695.0,227.557,228.6115,227.3574,228.5925,39695.0
2019-04-18 12:30:00,240.56,240.57,239.1,239.52,21117.0,228.545,228.5545,227.1579,227.557,21117.0
2019-04-18 12:35:00,239.42,239.6,238.88,239.07,42569.0,227.4619,227.633,226.9489,227.1294,42569.0
2019-04-18 12:40:00,239.16,239.27,239.0,239.12,22453.0,227.2149,227.3194,227.0629,227.1769,22453.0
2019-04-18 12:45:00,239.04,240.0,239.01,239.99,15848.0,227.1009,228.013,227.0724,228.0035,15848.0
2019-04-18 12:50:00,240.0,240.05,239.67,239.86,18048.0,228.013,228.0605,227.6995,227.88,18048.0
2019-04-18 12:55:00,239.76,239.76,238.58,238.62,5109.0,227.785,227.785,226.6639,226.7019,5109.0
2019-04-18 13:00:00,238.6,238.71,238.23,238.69,6478.0,226.6829,226.7874,226.3314,226.7684,6478.0
2019-04-18 13:05:00,238.8,239.02,238.7,238.82,5077.0,226.8729,227.0819,226.7779,226.8919,5077.0
2019-04-18 13:10:00,238.99,239.4,238.89,239.32,5142.0,227.0534,227.4429,226.9584,227.3669,5142.0
2019-04-18 13:15:00,239.44,239.44,238.8,238.88,5561.0,227.4809,227.4809,226.8729,226.9489,5561.0
2019-04-18 13:20:00,239.03,239.2,238.67,238.91,7555.0,227.0914,227.2529,226.7494,226.9774,7555.0
2019-04-18 13:25:00,238.82,239.07,238.81,239.07,2841.0,226.8919,227.1294,226.8824,227.1294,2841.0
2019-04-18 13:30:00,239.05,239.44,238.97,239.15,2249.0,227.1104,227.4809,227.0344,227.2054,2249.0
2019-04-18 13:35:00,239.05,239.26,238.8,238.8,3993.0,227.1104,227.3099,226.8729,226.8729,3993.0
2019-04-18 13:40:00,238.84,239.08,238.75,238.95,5394.0,226.9109,227.1389,226.8254,227.0154,5394.0
2019-04-18 13:45:00,239.0,239.2,238.9,239.03,4293.0,227.0629,227.2529,226.9679,227.0914,4293.0
2019-04-18 13:50:00,238.91,239.15,238.78,238.78,10098.0,226.9774,227.2054,226.8539,226.8539,10098.0
2019-04-18 13:55:00,238.75,239.0,238.75,239.0,5649.0,226.8254,227.0629,226.8254,227.0629,5649.0
2019-04-18 14:00:00,239.08,239.14,238.63,238.77,11934.0,227.1389,227.1959,226.7114,226.8444,11934.0
2019-04-18 14:05:00,238.67,238.93,238.67,238.79,5665.0,226.7494,226.9964,226.7494,226.8634,5665.0
2019-04-18 14:10:00,238.85,238.87,238.65,238.78,10433.0,226.9204,226.9394,226.7304,226.8539,10433.0
2019-04-18 14:15:00,238.78,238.91,238.64,238.74,20099.0,226.8539,226.9774,226.7209,226.8159,20099.0
2019-04-18 14:20:00,238.79,239.12,238.73,238.95,11530.0,226.8634,227.1769,226.8064,227.0154,11530.0
2019-04-18 14:25:00,239.0,239.32,238.93,239.32,2800.0,227.0629,227.3669,226.9964,227.3669,2800.0
2019-04-18 14:30:00,239.3,240.0,239.28,239.9,9129.0,227.3479,228.013,227.3289,227.918,9129.0
2019-04-18 14:35:00,240.0,240.2,239.91,239.91,5592.0,228.013,228.203,227.9275,227.9275,5592.0
2019-04-18 14:40:00,239.91,240.4,239.9,240.31,14937.0,227.9275,228.393,227.918,228.3075,14937.0
2019-04-18 14:45:00,240.31,241.02,240.25,240.9,22048.0,228.3075,228.982,228.2505,228.868,22048.0
2019-04-18 14:50:00,240.95,241.22,240.23,240.23,11555.0,228.9155,229.172,228.2315,228.2315,11555.0
2019-04-18 14:55:00,240.46,240.6,240.14,240.39,6500.0,228.45,228.583,228.146,228.3835,6500.0
2019-04-18 15:00:00,240.49,241.23,240.39,240.83,36948.0,228.4785,229.1815,228.3835,228.8015,36948.0
2019-04-18 15:05:00,240.77,240.98,240.6,240.74,13099.0,228.7445,228.944,228.583,228.716,13099.0
2019-04-18 15:10:00,240.74,240.97,240.72,240.97,6980.0,228.716,228.9345,228.697,228.9345,6980.0
2019-04-18 15:15:00,240.98,241.49,240.88,241.09,13185.0,228.944,229.4286,228.849,229.0485,13185.0
2019-04-18 15:20:00,241.1,241.17,240.74,241.17,10633.0,229.058,229.1245,228.716,229.1245,10633.0
2019-04-18 15:25:00,241.11,242.39,241.0,242.26,23746.0,229.0675,230.2836,228.963,230.1601,23746.0
2019-04-18 15:30:00,242.22,242.22,241.43,241.87,20569.0,230.1221,230.1221,229.3716,229.7896,20569.0
2019-04-18 15:35:00,241.95,242.3,241.44,241.68,18346.0,229.8656,230.1981,229.3811,229.6091,18346.0
2019-04-18 15:40:00,241.77,242.62,241.7,242.16,24477.0,229.6946,230.5021,229.6281,230.0651,24477.0
2019-04-18 15:45:00,242.13,242.22,241.71,241.87,40669.0,230.0366,230.1221,229.6376,229.7896,40669.0
2019-04-18 15:50:00,241.84,241.92,241.27,241.82,37240.0,229.7611,229.8371,229.2195,229.7421,37240.0
2019-04-18 15:55:00,241.75,241.8,240.62,240.75,102773.0,229.6756,229.7231,228.602,228.7255,102773.0
2019-04-22 09:30:00,241.45,245.83,241.31,245.22,54962.0,229.3906,233.5518,229.2575,232.9723,54962.0
2019-04-22 09:35:00,245.43,247.75,244.56,247.5,40520.0,233.1718,235.3759,232.3452,235.1384,40520.0
2019-04-22 09:40:00,247.5,247.62,246.51,247.41,48096.0,235.1384,235.2524,234.1978,235.0529,48096.0
2019-04-22 09:45:00,247.06,247.29,245.65,246.3,35606.0,234.7204,234.9389,233.3808,233.9983,35606.0
2019-04-22 09:50:00,246.28,246.28,245.14,245.66,23832.0,233.9793,233.9793,232.8963,233.3903,23832.0
2019-04-22 09:55:00,245.54,245.63,243.67,244.22,24520.0,233.2763,233.3618,231.4997,232.0222,24520.0
2019-04-22 10:00:00,244.16,245.06,244.13,244.68,23934.0,231.9652,232.8203,231.9367,232.4592,23934.0
2019-04-22 10:05:00,244.57,245.11,243.44,243.47,20844.0,232.3547,232.8678,231.2812,231.3097,20844.0
2019-04-22 10:10:00,243.55,243.55,242.88,243.31,16689.0,231.3857,231.3857,230.7491,231.1577,16689.0
2019-04-22 10:15:00,243.55,244.15,243.07,243.98,13989.0,231.3857,231.9557,230.9296,231.7942,13989.0
2019-04-22 10:20:00,244.0,244.01,243.28,243.46,16846.0,231.8132,231.8227,231.1292,231.3002,16846.0
2019-04-22 10:25:00,243.48,243.93,243.15,243.9,24063.0,231.3192,231.7467,231.0056,231.7182,24063.0
2019-04-22 10:30:00,243.75,244.17,243.52,243.72,9575.0,231.5757,231.9747,231.3572,231.5472,9575.0
2019-04-22 10:35:00,243.93,245.62,243.93,245.28,24010.0,231.7467,233.3523,231.7467,233.0293,24010.0
2019-04-22 10:40:00,245.26,245.47,244.56,244.56,10006.0,233.0103,233.2098,232.3452,232.3452,10006.0
2019-04-22 10:45:00,244.51,244.54,243.48,244.03,38844.0,232.2977,232.3262,231.3192,231.8417,38844.0
2019-04-22 10:50:00,244.02,244.02,243.0,243.01,9327.0,231.8322,231.8322,230.8631,230.8726,9327.0
2019-04-22 10:55:00,242.94,244.04,242.6,242.73,13074.0,230.8061,231.8512,230.4831,230.6066,13074.0
2019-04-22 11:00:00,242.82,243.05,242.28,242.38,7472.0,230.6921,230.9106,230.1791,230.2741,7472.0
2019-04-22 11:05:00,242.4,243.39,242.32,242.45,11304.0,230.2931,231.2337,230.2171,230.3406,11304.0
2019-04-22 11:10:00,242.65,242.97,242.28,242.41,5416.0,230.5306,230.8346,230.1791,230.3026,5416.0
2019-04-22 11:15:00,242.25,242.36,241.91,242.31,9612.0,230.1506,230.2551,229.8276,230.2076,9612.0
2019-04-22 11:20:00,242.28,243.13,242.1,243.05,9885.0,230.1791,230.9866,230.0081,230.9106,9885.0
2019-04-22 11:25:00,243.09,243.63,242.38,242.38,10156.0,230.9486,231.4617,230.2741,230.2741,10156.0
2019-04-22 11:30:00,242.4,242.55,242.12,242.5,6528.0,230.2931,230.4356,230.0271,230.3881,6528.0
2019-04-22 11:35:00,242.52,242.73,242.22,242.71,5400.0,230.4071,230.6066,230.1221,230.5876,5400.0
2019-04-22 11:40:00,242.72,243.75,242.72,243.62,7307.0,230.5971,231.5757,230.5971,231.4522,7307.0
2019-04-22 11:45:00,243.48,243.48,242.96,243.47,5791.0,231.3192,231.3192,230.8251,231.3097,5791.0
2019-04-22 11:50:00,243.26,243.32,242.7,242.7,6837.0,231.1102,231.1672,230.5781,230.5781,6837.0
2019-04-22 11:55:00,242.79,243.82,242.79,243.63,5886.0,230.6636,231.6422,230.6636,231.4617,5886.0
2019-04-22 12:00:00,243.72,243.72,242.75,242.75,4949.0,231.5472,231.5472,230.6256,230.6256,4949.0
2019-04-22 12:05:00,242.87,243.03,242.53,242.85,12115.0,230.7396,230.8916,230.4166,230.7206,12115.0
2019-04-22 12:10:00,242.85,243.18,242.73,242.86,7737.0,230.7206,231.0342,230.6066,230.7301,7737.0
2019-04-22 12:15:00,243.06,243.22,242.78,242.78,15725.0,230.9201,231.0722,230.6541,230.6541,15725.0
2019-04-22 12:20:00,242.84,243.02,242.52,242.92,5380.0,230.7111,230.8821,230.4071,230.7871,5380.0
2019-04-22 12:25:00,242.83,243.3,242.83,243.12,10860.0,230.7016,231.1482,230.7016,230.9771,10860.0
2019-04-22 12:30:00,243.13,243.13,242.66,243.02,5228.0,230.9866,230.9866,230.5401,230.8821,5228.0
2019-04-22 12:35:00,243.03,243.03,242.69,242.89,2826.0,230.8916,230.8916,230.5686,230.7586,2826.0
2019-04-22 12:40:00,242.95,243.05,242.58,242.58,4836.0,230.8156,230.9106,230.4641,230.4641,4836.0
2019-04-22 12:45:00,242.5,242.86,242.27,242.61,4787.0,230.3881,230.7301,230.1696,230.4926,4787.0
2019-04-22 12:50:00,242.59,242.87,242.51,242.64,3873.0,230.4736,230.7396,230.3976,230.5211,3873.0
2019-04-22 12:55:00,242.72,243.17,242.7,242.95,8143.0,230.5971,231.0247,230.5781,230.8156,8143.0
2019-04-22 13:00:00,242.88,242.88,242.48,242.81,5130.0,230.7491,230.7491,230.3691,230.6826,5130.0
2019-04-22 13:05:00,242.84,242.85,242.28,242.28,4821.0,230.7111,230.7206,230.1791,230.1791,4821.0
2019-04-22 13:10:00,242.2,242.71,242.2,242.29,18168.0,230.1031,230.5876,230.1031,230.1886,18168.0
2019-04-22 13:15:00,242.26,242.26,241.83,241.93,7551.0,230.1601,230.1601,229.7516,229.8466,7551.0
2019-04-22 13:20:00,241.94,242.24,241.94,242.16,5119.0,229.8561,230.1411,229.8561,230.0651,5119.0
2019-04-22 13:25:00,242.33,242.33,241.61,241.68,3775.0,230.2266,230.2266,229.5426,229.6091,3775.0
2019-04-22 13:30:00,241.78,242.08,241.6,241.6,2964.0,229.7041,229.9891,229.5331,229.5331,2964.0
2019-04-22 13:35:00,241.63,242.01,241.62,241.74,4604.0,229.5616,229.9226,229.5521,229.6661,4604.0
2019-04-22 13:40:00,241.81,242.27,241.72,241.92,3048.0,229.7326,230.1696,229.6471,229.8371,3048.0
2019-04-22 13:45:00,241.94,242.09,241.92,242.06,3860.0,229.8561,229.9986,229.8371,229.9701,3860.0
2019-04-22 13:50:00,242.04,242.3,241.77,241.81,4100.0,229.9511,230.1981,229.6946,229.7326,4100.0
2019-04-22 13:55:00,241.77,242.07,241.71,242.01,3100.0,229.6946,229.9796,229.6376,229.9226,3100.0
2019-04-22 14:00:00,242.01,242.16,241.79,242.12,10341.0,229.9226,230.0651,229.7136,230.0271,10341.0
2019-04-22 14:05:00,242.2,242.23,241.6,241.75,16753.0,230.1031,230.1316,229.5331,229.6756,16753.0
2019-04-22 14:10:00,241.78,242.29,241.78,242.26,7331.0,229.7041,230.1886,229.7041,230.1601,7331.0
2019-04-22 14:15:00,242.26,242.27,241.85,241.99,4184.0,230.1601,230.1696,229.7706,229.9036,4184.0
2019-04-22 14:20:00,242.01,242.56,242.01,242.38,4250.0,229.9226,230.4451,229.9226,230.2741,4250.0
2019-04-22 14:25:00,242.3,242.81,242.3,242.63,6430.0,230.1981,230.6826,230.1981,230.5116,6430.0
2019-04-22 14:30:00,242.55,242.87,242.55,242.87,5313.0,230.4356,230.7396,230.4356,230.7396,5313.0
2019-04-22 14:35:00,242.82,242.92,242.38,242.71,12292.0,230.6921,230.7871,230.2741,230.5876,12292.0
2019-04-22 14:40:00,242.77,243.12,242.73,243.07,11023.0,230.6446,230.9771,230.6066,230.9296,11023.0
2019-04-22 14:45:00,242.96,243.04,242.64,242.78,4429.0,230.8251,230.9011,230.5211,230.6541,4429.0
2019-04-22 14:50:00,242.83,242.96,242.49,242.95,9299.0,230.7016,230.8251,230.3786,230.8156,9299.0
2019-04-22 14:55:00,242.87,243.0,242.55,242.7,5719.0,230.7396,230.8631,230.4356,230.5781,5719.0
2019-04-22 15:00:00,242.77,242.85,242.33,242.34,16002.0,230.6446,230.7206,230.2266,230.2361,16002.0
2019-04-22 15:05:00,242.32,242.59,242.32,242.51,3602.0,230.2171,230.4736,230.2171,230.3976,3602.0
2019-04-22 15:10:00,242.51,243.21,242.47,243.08,11622.0,230.3976,231.0627,230.3596,230.9391,11622.0
2019-04-22 15:15:00,243.0,243.06,242.7,242.89,6100.0,230.8631,230.9201,230.5781,230.7586,6100.0
2019-04-22 15:20:00,242.83,243.2,242.81,242.96,5641.0,230.7016,231.0532,230.6826,230.8251,5641.0
2019-04-22 15:25:00,243.04,243.15,242.78,242.97,9335.0,230.9011,231.0056,230.6541,230.8346,9335.0
2019-04-22 15:30:00,242.98,243.03,242.64,242.74,36749.0,230.8441,230.8916,230.5211,230.6161,36749.0
2019-04-22 15:35:00,242.76,242.9,242.57,242.72,33370.0,230.6351,230.7681,230.4546,230.5971,33370.0
2019-04-22 15:40:00,242.72,242.83,242.5,242.5,18745.0,230.5971,230.7016,230.3881,230.3881,18745.0
2019-04-22 15:45:00,242.5,242.97,242.5,242.75,30868.0,230.3881,230.8346,230.3881,230.6256,30868.0
2019-04-22 15:50:00,242.78,243.28,242.72,243.04,24381.0,230.6541,231.1292,230.5971,230.9011,24381.0
2019-04-22 15:55:00,243.04,243.18,242.4,242.71,58330.0,230.9011,231.0342,230.2931,230.5876,58330.0
2019-04-23 09:30:00,243.06,245.0,242.89,244.83,24586.0,230.9201,232.7632,230.7586,232.6017,24586.0
2019-04-23 09:35:00,244.2,246.0,244.19,244.64,51249.0,232.0032,233.7133,231.9937,232.4212,51249.0
2019-04-23 09:40:00,244.38,244.9,243.56,243.97,8287.0,232.1742,232.6682,231.3952,231.7847,8287.0
2019-04-23 09:45:00,244.04,244.16,242.61,243.51,20103.0,231.8512,231.9652,230.4926,231.3477,20103.0
2019-04-23 09:50:00,243.42,243.95,242.96,242.97,12160.0,231.2622,231.7657,230.8251,230.8346,12160.0
2019-04-23 09:55:00,242.86,243.1,242.2,242.86,35168.0,230.7301,230.9581,230.1031,230.7301,35168.0
2019-04-23 10:00:00,243.16,243.53,242.76,243.5,33379.0,231.0151,231.3667,230.6351,231.3382,33379.0
2019-04-23 10:05:00,243.21,243.24,241.89,242.17,11117.0,231.0627,231.0912,229.8086,230.0746,11117.0
2019-04-23 10:10:00,242.15,242.15,240.73,241.05,19384.0,230.0556,230.0556,228.7065,229.0105,19384.0
2019-04-23 10:15:00,240.89,241.26,240.32,240.39,9940.0,228.8585,229.21,228.317,228.3835,9940.0
2019-04-23 10:20:00,240.26,240.71,240.2,240.37,14205.0,228.26,228.6875,228.203,228.3645,14205.0
2019-04-23 10:25:00,240.3,240.32,239.7,239.88,14864.0,228.298,228.317,227.728,227.899,14864.0
2019-04-23 10:30:00,239.83,241.2,239.59,241.2,14578.0,227.8515,229.153,227.6235,229.153,14578.0
2019-04-23 10:35:00,241.06,242.54,240.87,242.4,38131.0,229.02,230.4261,228.8395,230.2931,38131.0
2019-04-23 10:40:00,242.4,242.66,241.92,242.56,14572.0,230.2931,230.5401,229.8371,230.4451,14572.0
2019-04-23 10:45:00,242.5,243.72,242.35,243.7,33204.0,230.3881,231.5472,230.2456,231.5282,33204.0
2019-04-23 10:50:00,243.65,244.14,243.42,244.04,19749.0,231.4807,231.9462,231.2622,231.8512,19749.0
2019-04-23 10:55:00,243.76,243.78,242.8,243.66,5835.0,231.5852,231.6042,230.6731,231.4902,5835.0
2019-04-23 11:00:00,243.82,244.97,243.82,244.75,12985.0,231.6422,232.7347,231.6422,232.5257,12985.0
2019-04-23 11:05:00,244.58,244.62,243.71,244.26,7125.0,232.3642,232.4022,231.5377,232.0602,7125.0
2019-04-23 11:10:00,244.24,245.43,244.09,245.16,55202.0,232.0412,233.1718,231.8987,232.9153,55202.0
2019-04-23 11:15:00,245.35,245.99,245.06,245.06,8624.0,233.0958,233.7038,232.8203,232.8203,8624.0
2019-04-23 11:20:00,245.17,245.36,244.13,244.54,8689.0,232.9248,233.1053,231.9367,232.3262,8689.0
2019-04-23 11:25:00,244.72,245.0,244.04,244.31,14117.0,232.4972,232.7632,231.8512,232.1077,14117.0
2019-04-23 11:30:00,244.3,244.5,243.9,244.25,18659.0,232.0982,232.2882,231.7182,232.0507,18659.0
2019-04-23 11:35:00,244.04,245.66,244.03,245.66,13126.0,231.8512,233.3903,231.8417,233.3903,13126.0
2019-04-23 11:40:00,245.66,247.0,245.4,246.71,24261.0,233.3903,234.6634,233.1433,234.3878,24261.0
2019-04-23 11:45:00,246.57,246.92,246.23,246.37,20476.0,234.2548,234.5874,233.9318,234.0648,20476.0
2019-04-23 11:50:00,246.39,246.95,246.26,246.62,18381.0,234.0838,234.6159,233.9603,234.3023,18381.0
2019-04-23 11:55:00,246.78,246.89,246.46,246.67,3460.0,234.4543,234.5589,234.1503,234.3498,3460.0
2019-04-23 12:00:00,246.56,247.1,246.46,246.82,6074.0,234.2453,234.7584,234.1503,234.4923,6074.0
2019-04-23 12:05:00,246.71,247.0,246.47,246.47,8665.0,234.3878,234.6634,234.1598,234.1598,8665.0
2019-04-23 12:10:00,246.32,246.32,245.57,245.95,8230.0,234.0173,234.0173,233.3048,233.6658,8230.0
2019-04-23 12:15:00,245.87,246.63,245.67,246.63,11417.0,233.5898,234.3118,233.3998,234.3118,11417.0
2019-04-23 12:20:00,246.58,246.6,245.8,246.22,4357.0,234.2643,234.2833,233.5233,233.9223,4357.0
2019-04-23 12:25:00,246.25,246.53,246.06,246.27,3784.0,233.9508,234.2168,233.7703,233.9698,3784.0
2019-04-23 12:30:00,246.26,246.74,246.12,246.13,5383.0,233.9603,234.4163,233.8273,233.8368,5383.0
2019-04-23 12:35:00,246.19,246.45,245.97,245.97,6036.0,233.8938,234.1408,233.6848,233.6848,6036.0
2019-04-23 12:40:00,245.86,245.92,245.57,245.57,4200.0,233.5803,233.6373,233.3048,233.3048,4200.0
2019-04-23 12:45:00,245.73,246.3,245.73,245.98,4014.0,233.4568,233.9983,233.4568,233.6943,4014.0
2019-04-23 12:50:00,246.11,246.39,246.05,246.21,2520.0,233.8178,234.0838,233.7608,233.9128,2520.0
2019-04-23 12:55:00,246.32,246.62,246.07,246.62,3652.0,234.0173,234.3023,233.7798,234.3023,3652.0
2019-04-23 13:00:00,246.62,246.84,246.56,246.6,4368.0,234.3023,234.5113,234.2453,234.2833,4368.0
2019-04-23 13:05:00,246.56,246.58,246.3,246.54,4343.0,234.2453,234.2643,233.9983,234.2263,4343.0
2019-04-23 13:10:00,246.59,246.59,246.19,246.42,7592.0,234.2738,234.2738,233.8938,234.1123,7592.0
2019-04-23 13:15:00,246.39,246.41,246.09,246.41,4015.0,234.0838,234.1028,233.7988,234.1028,4015.0
2019-04-23 13:20:00,246.46,246.74,246.28,246.43,6906.0,234.1503,234.4163,233.9793,234.1218,6906.0
2019-04-23 13:25:00,246.38,246.5,246.27,246.4,2100.0,234.0743,234.1883,233.9698,234.0933,2100.0
2019-04-23 13:30:00,246.39,246.62,246.31,246.47,4994.0,234.0838,234.3023,234.0078,234.1598,4994.0
2019-04-23 13:35:00,246.48,246.48,245.39,245.53,28300.0,234.1693,234.1693,233.1338,233.2668,28300.0
2019-04-23 13:40:00,245.66,245.74,245.13,245.15,1569.0,233.3903,233.4663,232.8868,232.9058,1569.0
2019-04-23 13:45:00,245.22,246.05,245.07,245.81,5074.0,232.9723,233.7608,232.8298,233.5328,5074.0
2019-04-23 13:50:00,245.76,245.76,245.38,245.53,2100.0,233.4853,233.4853,233.1243,233.2668,2100.0
2019-04-23 13:55:00,245.59,246.04,245.55,245.56,7865.0,233.3238,233.7513,233.2858,233.2953,7865.0
2019-04-23 14:00:00,245.59,245.94,245.53,245.92,8595.0,233.3238,233.6563,233.2668,233.6373,8595.0
2019-04-23 14:05:00,246.06,246.58,246.0,246.52,33728.0,233.7703,234.2643,233.7133,234.2073,33728.0
2019-04-23 14:10:00,246.42,246.64,246.22,246.49,6873.0,234.1123,234.3213,233.9223,234.1788,6873.0
2019-04-23 14:15:00,246.52,246.65,246.32,246.62,2600.0,234.2073,234.3308,234.0173,234.3023,2600.0
2019-04-23 14:20:00,246.4,246.67,246.4,246.65,4717.0,234.0933,234.3498,234.0933,234.3308,4717.0
2019-04-23 14:25:00,246.83,247.21,246.78,247.18,5300.0,234.5018,234.8629,234.4543,234.8344,5300.0
2019-04-23 14:30:00,247.11,247.26,246.96,246.99,3981.0,234.7679,234.9104,234.6254,234.6539,3981.0
2019-04-23 14:35:00,246.86,247.16,246.86,247.16,7320.0,234.5303,234.8154,234.5303,234.8154,7320.0
2019-04-23 14:40:00,247.17,247.23,246.93,247.18,13229.0,234.8249,234.8819,234.5969,234.8344,13229.0
2019-04-23 14:45:00,247.19,247.39,247.12,247.34,12321.0,234.8439,235.0339,234.7774,234.9864,12321.0
2019-04-23 14:50:00,247.26,247.38,246.88,247.07,21767.0,234.9104,235.0244,234.5494,234.7299,21767.0
2019-04-23 14:55:00,247.01,247.59,246.99,247.18,71801.0,234.6729,235.2239,234.6539,234.8344,71801.0
2019-04-23 15:00:00,247.15,247.5,246.78,247.3,12918.0,234.8059,235.1384,234.4543,234.9484,12918.0
2019-04-23 15:05:00,247.29,247.35,246.86,246.97,12295.0,234.9389,234.9959,234.5303,234.6349,12295.0
2019-04-23 15:10:00,247.05,247.53,246.99,247.53,16381.0,234.7109,235.1669,234.6539,235.1669,16381.0
2019-04-23 15:15:00,247.48,247.6,247.26,247.34,14112.0,235.1194,235.2334,234.9104,234.9864,14112.0
2019-04-23 15:20:00,247.35,247.5,247.27,247.35,60016.0,234.9959,235.1384,234.9199,234.9959,60016.0
2019-04-23 15:25:00,247.51,247.64,247.46,247.52,7239.0,235.1479,235.2714,235.1004,235.1574,7239.0
2019-04-23 15:30:00,247.52,247.62,247.4,247.61,21429.0,235.1574,235.2524,235.0434,235.2429,21429.0
2019-04-23 15:35:00,247.62,247.9,247.57,247.82,32151.0,235.2524,235.5184,235.2049,235.4424,32151.0
2019-04-23 15:40:00,247.81,247.82,247.3,247.57,29607.0,235.4329,235.4424,234.9484,235.2049,29607.0
2019-04-23 15:45:00,247.53,247.8,247.48,247.69,24881.0,235.1669,235.4234,235.1194,235.3189,24881.0
2019-04-23 15:50:00,247.69,248.55,247.46,248.25,73572.0,235.3189,236.1359,235.1004,235.8509,73572.0
2019-04-23 15:55:00,248.15,248.67,247.89,248.52,205018.0,235.7559,236.2499,235.5089,236.1074,205018.0
2019-04-24 09:30:00,248.81,249.74,247.6,248.07,21073.0,236.383,237.2665,235.2334,235.6799,21073.0
2019-04-24 09:35:00,248.5,250.99,248.37,249.91,13441.0,236.0884,238.4541,235.9649,237.428,13441.0
2019-04-24 09:40:00,249.93,251.11,249.39,249.89,17372.0,237.447,238.5681,236.934,237.409,17372.0
2019-04-24 09:45:00,249.86,250.51,248.36,248.36,14435.0,237.3805,237.998,235.9554,235.9554,14435.0
2019-04-24 09:50:00,248.36,248.59,247.83,248.32,14750.0,235.9554,236.1739,235.4519,235.9174,14750.0
2019-04-24 09:55:00,248.32,248.34,246.85,247.5,26941.0,235.9174,235.9364,234.5208,235.1384,26941.0
2019-04-24 10:00:00,247.47,248.78,247.17,247.86,15887.0,235.1099,236.3545,234.8249,235.4804,15887.0
2019-04-24 10:05:00,248.09,248.09,247.27,247.69,3508.0,235.6989,235.6989,234.9199,235.3189,3508.0
2019-04-24 10:10:00,247.76,248.7,247.75,248.7,5570.0,235.3854,236.2784,235.3759,236.2784,5570.0
2019-04-24 10:15:00,248.85,248.97,248.09,248.2,4800.0,236.421,236.535,235.6989,235.8034,4800.0
2019-04-24 10:20:00,248.33,249.17,248.33,248.78,7236.0,235.9269,236.725,235.9269,236.3545,7236.0
2019-04-24 10:25:00,248.9,248.91,248.34,248.48,5442.0,236.4685,236.478,235.9364,236.0694,5442.0
2019-04-24 10:30:00,248.29,248.61,248.08,248.08,16628.0,235.8889,236.1929,235.6894,235.6894,16628.0
2019-04-24 10:35:00,248.12,248.28,247.5,247.51,5789.0,235.7274,235.8794,235.1384,235.1479,5789.0
2019-04-24 10:40:00,247.32,247.4,247.19,247.4,3564.0,234.9674,235.0434,234.8439,235.0434,3564.0
2019-04-24 10:45:00,247.45,248.29,247.45,248.29,6665.0,235.0909,235.8889,235.0909,235.8889,6665.0
2019-04-24 10:50:00,248.09,248.83,247.98,248.35,3900.0,235.6989,236.402,235.5944,235.9459,3900.0
2019-04-24 10:55:00,248.29,248.59,247.8,247.8,6179.0,235.8889,236.1739,235.4234,235.4234,6179.0
2019-04-24 11:00:00,247.65,248.22,247.65,247.99,5688.0,235.2809,235.8224,235.2809,235.6039,5688.0
2019-04-24 11:05:00,247.98,247.98,247.43,247.85,6674.0,235.5944,235.5944,235.0719,235.4709,6674.0
2019-04-24 11:10:00,247.8,248.39,247.55,248.29,10163.0,235.4234,235.9839,235.1859,235.8889,10163.0
2019-04-24 11:15:00,248.29,248.82,248.1,248.56,13680.0,235.8889,236.3925,235.7084,236.1454,13680.0
2019-04-24 11:20:00,248.49,248.87,248.46,248.57,10431.0,236.0789,236.44,236.0504,236.1549,10431.0
2019-04-24 11:25:00,248.68,249.58,248.68,249.56,20837.0,236.2594,237.1145,236.2594,237.0955,20837.0
2019-04-24 11:30:00,249.46,250.0,249.26,249.39,34717.0,237.0005,237.5135,236.8105,236.934,34717.0
2019-04-24 11:35:00,249.46,249.71,249.12,249.2,6712.0,237.0005,237.238,236.6775,236.7535,6712.0
2019-04-24 11:40:00,249.2,249.2,248.68,248.68,4037.0,236.7535,236.7535,236.2594,236.2594,4037.0
2019-04-24 11:45:00,248.82,249.18,248.75,248.86,1805.0,236.3925,236.7345,236.326,236.4305,1805.0
2019-04-24 11:50:00,248.78,249.27,248.77,249.0,3890.0,236.3545,236.82,236.345,236.5635,3890.0
2019-04-24 11:55:00,249.0,249.0,248.42,248.42,1600.0,236.5635,236.5635,236.0124,236.0124,1600.0
2019-04-24 12:00:00,248.49,248.79,248.49,248.74,4098.0,236.0789,236.364,236.0789,236.3165,4098.0
2019-04-24 12:05:00,248.75,249.25,248.66,249.0,16748.0,236.326,236.801,236.2404,236.5635,16748.0
2019-04-24 12:10:00,248.96,249.23,248.73,249.18,5814.0,236.5255,236.782,236.307,236.7345,5814.0
2019-04-24 12:15:00,249.01,249.27,248.71,249.27,5102.0,236.573,236.82,236.2879,236.82,5102.0
2019-04-24 12:20:00,249.22,249.3,248.98,249.03,4742.0,236.7725,236.8485,236.5445,236.592,4742.0
2019-04-24 12:25:00,249.03,250.0,248.99,249.93,12153.0,236.592,237.5135,236.554,237.447,12153.0
2019-04-24 12:30:00,249.95,250.0,249.69,249.84,9764.0,237.466,237.5135,237.219,237.3615,9764.0
2019-04-24 12:35:00,249.93,250.01,249.46,249.58,11625.0,237.447,237.523,237.0005,237.1145,11625.0
2019-04-24 12:40:00,249.51,249.67,249.24,249.66,7000.0,237.048,237.2,236.7915,237.1905,7000.0
2019-04-24 12:45:00,249.73,249.73,249.69,249.69,1200.0,237.257,237.257,237.219,237.219,1200.0
2019-04-24 12:50:00,249.78,249.78,249.27,249.39,1930.0,237.3045,237.3045,236.82,236.934,1930.0
2019-04-24 12:55:00,249.24,249.24,248.8,248.96,3200.0,236.7915,236.7915,236.3735,236.5255,3200.0
2019-04-24 13:00:00,249.01,249.24,248.92,249.05,3300.0,236.573,236.7915,236.4875,236.611,3300.0
2019-04-24 13:05:00,249.1,249.41,248.96,249.3,3900.0,236.6585,236.953,236.5255,236.8485,3900.0
2019-04-24 13:10:00,249.21,249.43,248.67,248.67,15748.0,236.763,236.972,236.2499,236.2499,15748.0
2019-04-24 13:15:00,248.81,249.16,248.75,249.07,11169.0,236.383,236.7155,236.326,236.63,11169.0
2019-04-24 13:20:00,249.0,249.15,249.0,249.11,6492.0,236.5635,236.706,236.5635,236.668,6492.0
2019-04-24 13:25:00,249.18,249.19,248.75,248.82,6012.0,236.7345,236.744,236.326,236.3925,6012.0
2019-04-24 13:30:00,248.89,248.96,248.68,248.92,11858.0,236.459,236.5255,236.2594,236.4875,11858.0
2019-04-24 13:35:00,248.88,249.04,248.81,249.0,8189.0,236.4495,236.6015,236.383,236.5635,8189.0
2019-04-24 13:40:00,249.02,249.05,248.8,248.89,8400.0,236.5825,236.611,236.3735,236.459,8400.0
2019-04-24 13:45:00,248.71,248.77,248.61,248.77,1229.0,236.2879,236.345,236.1929,236.345,1229.0
2019-04-24 13:50:00,248.82,249.04,248.77,249.03,6200.0,236.3925,236.6015,236.345,236.592,6200.0
2019-04-24 13:55:00,249.08,249.13,248.71,248.71,5010.0,236.6395,236.687,236.2879,236.2879,5010.0
2019-04-24 14:00:00,248.5,248.63,248.29,248.55,4987.0,236.0884,236.2119,235.8889,236.1359,4987.0
2019-04-24 14:05:00,248.53,248.57,248.34,248.38,1805.0,236.1169,236.1549,235.9364,235.9744,1805.0
2019-04-24 14:10:00,248.4,248.57,248.13,248.57,3200.0,235.9934,236.1549,235.7369,236.1549,3200.0
2019-04-24 14:15:00,248.47,248.67,248.43,248.59,5910.0,236.0599,236.2499,236.0219,236.1739,5910.0
2019-04-24 14:20:00,248.52,248.72,248.41,248.69,4105.0,236.1074,236.2975,236.0029,236.2689,4105.0
2019-04-24 14:25:00,248.64,248.9,248.48,248.8,7488.0,236.2214,236.4685,236.0694,236.3735,7488.0
2019-04-24 14:30:00,248.76,249.25,248.68,248.93,16702.0,236.3355,236.801,236.2594,236.497,16702.0
2019-04-24 14:35:00,248.97,249.2,248.75,249.06,28994.0,236.535,236.7535,236.326,236.6205,28994.0
2019-04-24 14:40:00,249.1,249.22,248.97,248.97,19883.0,236.6585,236.7725,236.535,236.535,19883.0
2019-04-24 14:45:00,249.0,249.2,248.98,249.2,3968.0,236.5635,236.7535,236.5445,236.7535,3968.0
2019-04-24 14:50:00,249.21,249.52,249.21,249.36,2518.0,236.763,237.0575,236.763,236.9055,2518.0
2019-04-24 14:55:00,249.31,249.36,249.23,249.36,2436.0,236.858,236.9055,236.782,236.9055,2436.0
2019-04-24 15:00:00,249.38,249.93,249.35,249.88,8427.0,236.9245,237.447,236.896,237.3995,8427.0
2019-04-24 15:05:00,249.93,250.07,249.8,249.86,7214.0,237.447,237.58,237.3235,237.3805,7214.0
2019-04-24 15:10:00,249.87,250.02,249.82,250.0,9314.0,237.39,237.5325,237.3425,237.5135,9314.0
2019-04-24 15:15:00,249.82,249.85,249.42,249.75,5428.0,237.3425,237.371,236.9625,237.276,5428.0
2019-04-24 15:20:00,249.76,249.9,249.7,249.7,5822.0,237.2855,237.4185,237.2285,237.2285,5822.0
2019-04-24 15:25:00,249.71,249.71,249.3,249.4,7241.0,237.238,237.238,236.8485,236.9435,7241.0
2019-04-24 15:30:00,249.36,249.42,248.75,248.79,14119.0,236.9055,236.9625,236.326,236.364,14119.0
2019-04-24 15:35:00,248.78,249.08,248.76,249.08,5691.0,236.3545,236.6395,236.3355,236.6395,5691.0
2019-04-24 15:40:00,249.04,249.09,248.81,248.91,4557.0,236.6015,236.649,236.383,236.478,4557.0
2019-04-24 15:45:00,248.93,249.56,248.92,249.56,19981.0,236.497,237.0955,236.4875,237.0955,19981.0
2019-04-24 15:50:00,249.6,250.07,249.54,249.9,33994.0,237.1335,237.58,237.0765,237.4185,33994.0
2019-04-24 15:55:00,249.87,250.32,249.8,249.9,88342.0,237.39,237.8175,237.3235,237.4185,88342.0
2019-04-25 09:30:00,249.27,250.75,249.14,249.51,18668.0,236.82,238.2261,236.6965,237.048,18668.0
2019-04-25 09:35:00,249.58,249.98,249.12,249.78,10610.0,237.1145,237.4945,236.6775,237.3045,10610.0
2019-04-25 09:40:00,249.42,249.42,248.34,248.35,5867.0,236.9625,236.9625,235.9364,235.9459,5867.0
2019-04-25 09:45:00,248.27,248.34,247.61,248.14,6945.0,235.8699,235.9364,235.2429,235.7464,6945.0
2019-04-25 09:50:00,248.16,249.1,248.15,248.97,6883.0,235.7654,236.6585,235.7559,236.535,6883.0
2019-04-25 09:55:00,249.07,251.27,249.07,251.2,21770.0,236.63,238.7201,236.63,238.6536,21770.0
2019-04-25 10:00:00,251.14,251.63,249.72,250.42,11379.0,238.5966,239.0621,237.2475,237.9125,11379.0
2019-04-25 10:05:00,250.23,250.3,249.54,250.04,12090.0,237.732,237.7985,237.0765,237.5515,12090.0
2019-04-25 10:10:00,249.72,250.07,249.47,249.47,17612.0,237.2475,237.58,237.01,237.01,17612.0
2019-04-25 10:15:00,249.0,249.3,248.64,249.0,10283.0,236.5635,236.8485,236.2214,236.5635,10283.0
2019-04-25 10:20:00,249.09,249.58,248.86,249.58,13649.0,236.649,237.1145,236.4305,237.1145,13649.0
2019-04-25 10:25:00,249.72,249.75,248.93,248.97,3000.0,237.2475,237.276,236.497,236.535,3000.0
2019-04-25 10:30:00,248.94,249.23,248.5,249.2,5255.0,236.5065,236.782,236.0884,236.7535,5255.0
2019-04-25 10:35:00,249.32,249.88,249.32,249.88,6748.0,236.8675,237.3995,236.8675,237.3995,6748.0
2019-04-25 10:40:00,249.88,250.03,249.19,249.52,12800.0,237.3995,237.542,236.744,237.0575,12800.0
2019-04-25 10:45:00,249.52,249.56,249.14,249.45,7391.0,237.0575,237.0955,236.6965,236.991,7391.0
2019-04-25 10:50:00,249.66,249.9,249.31,249.9,8546.0,237.1905,237.4185,236.858,237.4185,8546.0
2019-04-25 10:55:00,249.9,250.21,249.75,250.19,11527.0,237.4185,237.713,237.276,237.694,11527.0
2019-04-25 11:00:00,250.45,251.25,250.22,251.25,6725.0,237.941,238.7011,237.7225,238.7011,6725.0
2019-04-25 11:05:00,251.1,252.08,251.1,251.88,5100.0,238.5586,239.4896,238.5586,239.2996,5100.0
2019-04-25 11:10:00,252.02,252.02,251.35,251.48,13782.0,239.4326,239.4326,238.7961,238.9196,13782.0
2019-04-25 11:15:00,251.34,252.56,251.28,252.5,9019.0,238.7866,239.9457,238.7296,239.8887,9019.0
2019-04-25 11:20:00,252.19,252.58,251.84,252.2,8232.0,239.5941,239.9647,239.2616,239.6036,8232.0
2019-04-25 11:25:00,252.27,252.27,251.68,251.85,20651.0,239.6701,239.6701,239.1096,239.2711,20651.0
2019-04-25 11:30:00,251.79,252.29,251.73,252.1,10401.0,239.2141,239.6891,239.1571,239.5086,10401.0
2019-04-25 11:35:00,252.06,252.3,251.88,252.0,9698.0,239.4706,239.6986,239.2996,239.4136,9698.0
2019-04-25 11:40:00,251.97,252.6,251.69,252.1,10547.0,239.3851,239.9837,239.1191,239.5086,10547.0
2019-04-25 11:45:00,252.3,252.5,252.08,252.26,33409.0,239.6986,239.8887,239.4896,239.6606,33409.0
2019-04-25 11:50:00,252.1,252.17,251.45,251.83,15503.0,239.5086,239.5751,238.8911,239.2521,15503.0
2019-04-25 11:55:00,251.67,251.7,251.51,251.6,3100.0,239.1001,239.1286,238.9481,239.0336,3100.0
2019-04-25 12:00:00,251.6,251.92,251.57,251.88,6331.0,239.0336,239.3376,239.0051,239.2996,6331.0
2019-04-25 12:05:00,251.74,251.76,251.55,251.76,3476.0,239.1666,239.1856,238.9861,239.1856,3476.0
2019-04-25 12:10:00,251.7,251.85,251.54,251.62,10400.0,239.1286,239.2711,238.9766,239.0526,10400.0
2019-04-25 12:15:00,251.7,251.7,250.73,250.87,7188.0,239.1286,239.1286,238.2071,238.3401,7188.0
2019-04-25 12:20:00,250.76,250.96,250.61,250.73,4787.0,238.2356,238.4256,238.0931,238.2071,4787.0
2019-04-25 12:25:00,250.68,250.82,250.5,250.58,6263.0,238.1596,238.2926,237.9885,238.0646,6263.0
2019-04-25 12:30:00,250.65,251.35,250.55,251.18,14759.0,238.1311,238.7961,238.036,238.6346,14759.0
2019-04-25 12:35:00,251.19,251.61,251.19,251.54,2308.0,238.6441,239.0431,238.6441,238.9766,2308.0
2019-04-25 12:40:00,251.51,251.8,251.45,251.57,3247.0,238.9481,239.2236,238.8911,239.0051,3247.0
2019-04-25 12:45:00,251.66,251.98,251.65,251.84,2300.0,239.0906,239.3946,239.0811,239.2616,2300.0
2019-04-25 12:50:00,251.91,252.15,251.91,252.01,14749.0,239.3281,239.5561,239.3281,239.4231,14749.0
2019-04-25 12:55:00,252.0,252.14,251.59,251.85,2471.0,239.4136,239.5466,239.0241,239.2711,2471.0
2019-04-25 13:00:00,251.8,251.8,251.48,251.66,4776.0,239.2236,239.2236,238.9196,239.0906,4776.0
2019-04-25 13:05:00,251.73,251.89,251.58,251.83,8720.0,239.1571,239.3091,239.0146,239.2521,8720.0
2019-04-25 13:10:00,251.83,252.05,251.82,252.02,2017.0,239.2521,239.4611,239.2426,239.4326,2017.0
2019-04-25 13:15:00,252.02,252.15,251.78,251.79,12727.0,239.4326,239.5561,239.2046,239.2141,12727.0
2019-04-25 13:20:00,251.82,252.01,251.81,251.97,12306.0,239.2426,239.4231,239.2331,239.3851,12306.0
2019-04-25 13:25:00,251.97,252.01,251.84,251.91,14372.0,239.3851,239.4231,239.2616,239.3281,14372.0
2019-04-25 13:30:00,251.93,252.03,251.91,252.03,2902.0,239.3471,239.4421,239.3281,239.4421,2902.0
2019-04-25 13:35:00,251.95,251.98,251.64,251.66,3229.0,239.3661,239.3946,239.0716,239.0906,3229.0
2019-04-25 13:40:00,251.57,252.05,251.56,252.05,3500.0,239.0051,239.4611,238.9956,239.4611,3500.0
2019-04-25 13:45:00,252.04,252.65,252.0,252.47,11727.0,239.4516,240.0312,239.4136,239.8602,11727.0
2019-04-25 13:50:00,252.39,252.55,252.13,252.13,15220.0,239.7841,239.9362,239.5371,239.5371,15220.0
2019-04-25 13:55:00,251.96,252.14,251.91,252.14,2290.0,239.3756,239.5466,239.3281,239.5466,2290.0
2019-04-25 14:00:00,252.12,252.62,252.05,252.46,4690.0,239.5276,240.0027,239.4611,239.8507,4690.0
2019-04-25 14:05:00,252.45,252.45,251.77,251.8,4911.0,239.8412,239.8412,239.1951,239.2236,4911.0
2019-04-25 14:10:00,251.89,252.05,251.89,252.03,4233.0,239.3091,239.4611,239.3091,239.4421,4233.0
2019-04-25 14:15:00,252.16,252.47,252.06,252.35,2250.0,239.5656,239.8602,239.4706,239.7461,2250.0
2019-04-25 14:20:00,252.33,252.33,251.98,252.25,3720.0,239.7271,239.7271,239.3946,239.6511,3720.0
2019-04-25 14:25:00,252.25,252.57,252.08,252.51,3581.0,239.6511,239.9552,239.4896,239.8982,3581.0
2019-04-25 14:30:00,252.51,252.9,252.46,252.84,10067.0,239.8982,240.2687,239.8507,240.2117,10067.0
2019-04-25 14:35:00,252.84,253.14,252.79,253.1,6704.0,240.2117,240.4967,240.1642,240.4587,6704.0
2019-04-25 14:40:00,253.03,253.16,252.76,252.83,24273.0,240.3922,240.5157,240.1357,240.2022,24273.0
2019-04-25 14:45:00,252.89,253.09,252.48,252.57,37333.0,240.2592,240.4492,239.8697,239.9552,37333.0
2019-04-25 14:50:00,252.54,253.0,252.53,252.89,6953.0,239.9267,240.3637,239.9172,240.2592,6953.0
2019-04-25 14:55:00,252.93,252.98,252.49,252.49,9909.0,240.2972,240.3447,239.8792,239.8792,9909.0
2019-04-25 15:00:00,252.49,252.67,252.43,252.49,9108.0,239.8792,240.0502,239.8222,239.8792,9108.0
2019-04-25 15:05:00,252.5,252.5,251.79,251.79,7614.0,239.8887,239.8887,239.2141,239.2141,7614.0
2019-04-25 15:10:00,251.82,251.93,251.66,251.68,13448.0,239.2426,239.3471,239.0906,239.1096,13448.0
2019-04-25 15:15:00,251.66,252.38,251.64,252.23,9930.0,239.0906,239.7746,239.0716,239.6321,9930.0
2019-04-25 15:20:00,252.17,252.3,251.96,252.08,8620.0,239.5751,239.6986,239.3756,239.4896,8620.0
2019-04-25 15:25:00,252.14,252.18,252.01,252.12,7407.0,239.5466,239.5846,239.4231,239.5276,7407.0
2019-04-25 15:30:00,252.18,252.3,251.95,252.0,6896.0,239.5846,239.6986,239.3661,239.4136,6896.0
2019-04-25 15:35:00,252.0,252.44,251.99,252.14,22789.0,239.4136,239.8317,239.4041,239.5466,22789.0
2019-04-25 15:40:00,252.15,252.15,251.59,251.81,19544.0,239.5561,239.5561,239.0241,239.2331,19544.0
2019-04-25 15:45:00,251.77,252.31,251.72,252.25,32288.0,239.1951,239.7081,239.1476,239.6511,32288.0
2019-04-25 15:50:00,252.25,252.26,252.01,252.14,53500.0,239.6511,239.6606,239.4231,239.5466,53500.0
2019-04-25 15:55:00,252.12,252.19,251.52,251.81,90924.0,239.5276,239.5941,238.9576,239.2331,90924.0
2019-04-26 09:30:00,251.96,253.3,251.9,252.93,10458.0,239.3756,240.6487,239.3186,240.2972,10458.0
2019-04-26 09:35:00,253.56,254.06,253.4,253.84,11442.0,240.8957,241.3707,240.7437,241.1617,11442.0
2019-04-26 09:40:00,253.92,255.4,252.79,254.99,30374.0,241.2377,242.6438,240.1642,242.2543,30374.0
2019-04-26 09:45:00,255.03,256.63,254.52,254.63,22083.0,242.2923,243.8124,241.8078,241.9123,22083.0
2019-04-26 09:50:00,254.64,255.0,253.68,253.69,11343.0,241.9218,242.2638,241.0097,241.0192,11343.0
2019-04-26 09:55:00,253.56,255.87,253.56,255.8,19729.0,240.8957,243.0903,240.8957,243.0238,19729.0
2019-04-26 10:00:00,255.22,256.35,254.83,254.97,13770.0,242.4728,243.5464,242.1023,242.2353,13770.0
2019-04-26 10:05:00,255.11,255.72,255.03,255.72,8327.0,242.3683,242.9478,242.2923,242.9478,8327.0
2019-04-26 10:10:00,255.57,256.04,255.45,255.71,5575.0,242.8053,243.2518,242.6913,242.9383,5575.0
2019-04-26 10:15:00,255.62,256.15,255.59,255.88,5255.0,242.8528,243.3564,242.8243,243.0998,5255.0
2019-04-26 10:20:00,255.81,256.42,255.72,255.97,13974.0,243.0333,243.6129,242.9478,243.1853,13974.0
2019-04-26 10:25:00,256.05,256.79,256.02,256.72,5778.0,243.2613,243.9644,243.2328,243.8979,5778.0
2019-04-26 10:30:00,256.78,257.25,256.69,257.12,13700.0,243.9549,244.4014,243.8694,244.2779,13700.0
2019-04-26 10:35:00,257.18,257.83,256.85,257.5,15799.0,244.3349,244.9524,244.0214,244.6389,15799.0
2019-04-26 10:40:00,257.64,257.68,257.27,257.51,8730.0,244.7719,244.8099,244.4204,244.6484,8730.0
2019-04-26 10:45:00,257.4,257.42,255.76,256.01,11671.0,244.5439,244.5629,242.9858,243.2233,11671.0
2019-04-26 10:50:00,256.42,256.75,256.14,256.28,7936.0,243.6129,243.9264,243.3469,243.4799,7936.0
2019-04-26 10:55:00,256.35,256.4,255.86,255.86,8275.0,243.5464,243.5939,243.0808,243.0808,8275.0
2019-04-26 11:00:00,255.84,255.86,255.11,255.15,8221.0,243.0618,243.0808,242.3683,242.4063,8221.0
2019-04-26 11:05:00,255.16,255.16,254.12,254.52,14357.0,242.4158,242.4158,241.4277,241.8078,14357.0
2019-04-26 11:10:00,254.53,254.78,254.12,254.77,7713.0,241.8173,242.0548,241.4277,242.0453,7713.0
2019-04-26 11:15:00,254.91,255.34,254.68,255.0,16276.0,242.1783,242.5868,241.9598,242.2638,16276.0
2019-04-26 11:20:00,255.11,255.75,255.1,255.48,5680.0,242.3683,242.9763,242.3588,242.7198,5680.0
2019-04-26 11:25:00,255.23,255.42,254.95,254.99,5694.0,242.4823,242.6628,242.2163,242.2543,5694.0
2019-04-26 11:30:00,255.14,255.88,255.02,255.75,10117.0,242.3968,243.0998,242.2828,242.9763,10117.0
2019-04-26 11:35:00,255.76,256.12,255.74,255.94,10734.0,242.9858,243.3279,242.9668,243.1568,10734.0
2019-04-26 11:40:00,255.92,256.4,255.92,256.04,5817.0,243.1378,243.5939,243.1378,243.2518,5817.0
2019-04-26 11:45:00,256.13,256.39,255.94,256.35,5400.0,243.3374,243.5844,243.1568,243.5464,5400.0
2019-04-26 11:50:00,256.18,256.47,255.88,256.47,5500.0,243.3849,243.6604,243.0998,243.6604,5500.0
2019-04-26 11:55:00,256.25,256.55,255.93,256.35,10026.0,243.4514,243.7364,243.1473,243.5464,10026.0
2019-04-26 12:00:00,256.26,256.27,255.7,255.87,7022.0,243.4609,243.4704,242.9288,243.0903,7022.0
2019-04-26 12:05:00,255.83,256.22,255.83,256.02,4586.0,243.0523,243.4229,243.0523,243.2328,4586.0
2019-04-26 12:10:00,256.19,256.38,255.88,256.13,3656.0,243.3944,243.5749,243.0998,243.3374,3656.0
2019-04-26 12:15:00,256.0,256.09,255.8,256.09,2000.0,243.2138,243.2993,243.0238,243.2993,2000.0
2019-04-26 12:20:00,256.08,256.08,255.57,255.63,1046.0,243.2898,243.2898,242.8053,242.8623,1046.0
2019-04-26 12:25:00,255.57,255.99,255.41,255.86,3906.0,242.8053,243.2043,242.6533,243.0808,3906.0
2019-04-26 12:30:00,255.96,256.46,255.96,256.28,7210.0,243.1758,243.6509,243.1758,243.4799,7210.0
2019-04-26 12:35:00,256.25,256.82,256.23,256.74,9571.0,243.4514,243.9929,243.4324,243.9169,9571.0
2019-04-26 12:40:00,256.64,256.71,256.16,256.16,2300.0,243.8219,243.8884,243.3659,243.3659,2300.0
2019-04-26 12:45:00,256.13,256.2,255.76,256.2,1582.0,243.3374,243.4039,242.9858,243.4039,1582.0
2019-04-26 12:50:00,256.13,256.4,256.0,256.4,3182.0,243.3374,243.5939,243.2138,243.5939,3182.0
2019-04-26 12:55:00,256.4,256.5,256.03,256.49,7360.0,243.5939,243.6889,243.2423,243.6794,7360.0
2019-04-26 13:00:00,256.4,256.75,256.4,256.64,9887.0,243.5939,243.9264,243.5939,243.8219,9887.0
2019-04-26 13:05:00,256.6,256.66,256.45,256.55,4030.0,243.7839,243.8409,243.6414,243.7364,4030.0
2019-04-26 13:10:00,256.45,256.46,256.14,256.35,3126.0,243.6414,243.6509,243.3469,243.5464,3126.0
2019-04-26 13:15:00,256.43,256.64,256.28,256.45,6366.0,243.6224,243.8219,243.4799,243.6414,6366.0
2019-04-26 13:20:00,256.53,256.86,256.49,256.58,4910.0,243.7174,244.0309,243.6794,243.7649,4910.0
2019-04-26 13:25:00,256.55,256.55,256.2,256.2,2100.0,243.7364,243.7364,243.4039,243.4039,2100.0
2019-04-26 13:30:00,256.19,256.65,256.08,256.65,5402.0,243.3944,243.8314,243.2898,243.8314,5402.0
2019-04-26 13:35:00,256.75,257.04,256.74,257.04,2900.0,243.9264,244.2019,243.9169,244.2019,2900.0
2019-04-26 13:40:00,257.11,257.11,256.71,256.99,7098.0,244.2684,244.2684,243.8884,244.1544,7098.0
2019-04-26 13:45:00,257.04,257.15,256.96,256.98,3100.0,244.2019,244.3064,244.1259,244.1449,3100.0
2019-04-26 13:50:00,256.97,257.66,256.97,257.3,10112.0,244.1354,244.7909,244.1354,244.4489,10112.0
2019-04-26 13:55:00,257.41,257.44,257.1,257.39,2252.0,244.5534,244.5819,244.2589,244.5344,2252.0
2019-04-26 14:00:00,257.35,257.35,257.08,257.29,4366.0,244.4964,244.4964,244.2399,244.4394,4366.0
2019-04-26 14:05:00,257.33,257.5,257.25,257.34,3444.0,244.4774,244.6389,244.4014,244.4869,3444.0
2019-04-26 14:10:00,257.4,257.54,257.36,257.4,4897.0,244.5439,244.6769,244.5059,244.5439,4897.0
2019-04-26 14:15:00,257.5,257.89,257.42,257.7,12176.0,244.6389,245.0094,244.5629,244.8289,12176.0
2019-04-26 14:20:00,257.67,257.91,257.55,257.6,7339.0,244.8004,245.0284,244.6864,244.7339,7339.0
2019-04-26 14:25:00,257.59,258.4,257.59,258.34,11332.0,244.7244,245.494,244.7244,245.437,11332.0
2019-04-26 14:30:00,258.38,258.47,257.82,257.94,11771.0,245.475,245.5605,244.9429,245.0569,11771.0
2019-04-26 14:35:00,257.84,258.21,257.84,258.15,6552.0,244.9619,245.3135,244.9619,245.2565,6552.0
2019-04-26 14:40:00,258.21,258.51,257.87,258.2,14487.0,245.3135,245.5985,244.9904,245.304,14487.0
2019-04-26 14:45:00,258.13,258.13,257.83,257.93,3104.0,245.2375,245.2375,244.9524,245.0474,3104.0
2019-04-26 14:50:00,257.9,258.1,257.73,257.9,8100.0,245.0189,245.209,244.8574,245.0189,8100.0
2019-04-26 14:55:00,257.93,258.14,257.77,257.9,6241.0,245.0474,245.247,244.8954,245.0189,6241.0
2019-04-26 15:00:00,257.9,259.25,257.9,259.25,16155.0,245.0189,246.3015,245.0189,246.3015,16155.0
2019-04-26 15:05:00,259.08,259.08,258.32,258.35,10974.0,246.14,246.14,245.418,245.4465,10974.0
2019-04-26 15:10:00,258.31,258.81,258.3,258.81,19033.0,245.4085,245.8835,245.399,245.8835,19033.0
2019-04-26 15:15:00,258.75,259.21,258.61,259.08,15927.0,245.8265,246.2635,245.6935,246.14,15927.0
2019-04-26 15:20:00,259.02,259.24,258.63,258.63,17982.0,246.083,246.292,245.7125,245.7125,17982.0
2019-04-26 15:25:00,258.52,258.52,258.08,258.08,7185.0,245.608,245.608,245.19,245.19,7185.0
2019-04-26 15:30:00,258.08,258.51,258.01,258.4,9667.0,245.19,245.5985,245.1235,245.494,9667.0
2019-04-26 15:35:00,258.3,258.48,258.19,258.42,17953.0,245.399,245.57,245.2945,245.513,17953.0
2019-04-26 15:40:00,258.41,258.46,257.88,258.14,21983.0,245.5035,245.551,244.9999,245.247,21983.0
2019-04-26 15:45:00,258.06,258.52,258.04,258.48,31597.0,245.171,245.608,245.152,245.57,31597.0
2019-04-26 15:50:00,258.46,258.47,257.09,257.12,47083.0,245.551,245.5605,244.2494,244.2779,47083.0
2019-04-26 15:55:00,257.07,258.0,256.82,257.93,143432.0,244.2304,245.114,243.9929,245.0474,143432.0
2019-04-29 09:30:00,258.01,258.83,256.05,257.73,28313.0,245.1235,245.9025,243.2613,244.8574,28313.0
2019-04-29 09:35:00,258.35,258.38,257.6,258.28,12818.0,245.4465,245.475,244.7339,245.38,12818.0
2019-04-29 09:40:00,258.75,259.18,257.97,257.97,7883.0,245.8265,246.235,245.0855,245.0855,7883.0
2019-04-29 09:45:00,257.98,258.14,256.69,257.56,25715.0,245.095,245.247,243.8694,244.6959,25715.0
2019-04-29 09:50:00,256.92,258.2,256.57,257.44,5810.0,244.0879,245.304,243.7554,244.5819,5810.0
2019-04-29 09:55:00,257.21,257.46,255.38,255.61,20736.0,244.3634,244.6009,242.6248,242.8433,20736.0
2019-04-29 10:00:00,255.75,256.32,255.74,256.07,21238.0,242.9763,243.5179,242.9668,243.2803,21238.0
2019-04-29 10:05:00,256.05,256.13,255.47,256.02,11957.0,243.2613,243.3374,242.7103,243.2328,11957.0
2019-04-29 10:10:00,256.02,256.96,256.02,256.45,15397.0,243.2328,244.1259,243.2328,243.6414,15397.0
2019-04-29 10:15:00,256.67,257.31,256.49,257.0,12143.0,243.8504,244.4584,243.6794,244.1639,12143.0
2019-04-29 10:20:00,257.26,257.35,256.9,257.14,6252.0,244.4109,244.4964,244.0689,244.2969,6252.0
2019-04-29 10:25:00,257.16,258.0,257.15,258.0,16395.0,244.3159,245.114,244.3064,245.114,16395.0
2019-04-29 10:30:00,258.01,258.13,257.69,257.71,15292.0,245.1235,245.2375,244.8194,244.8384,15292.0
2019-04-29 10:35:00,257.96,257.96,257.47,257.56,3235.0,245.076,245.076,244.6104,244.6959,3235.0
2019-04-29 10:40:00,257.51,257.8,257.51,257.8,2636.0,244.6484,244.9239,244.6484,244.9239,2636.0
2019-04-29 10:45:00,257.8,258.44,257.8,258.37,6529.0,244.9239,245.532,244.9239,245.4655,6529.0
2019-04-29 10:50:00,258.32,258.35,257.83,258.02,4300.0,245.418,245.4465,244.9524,245.133,4300.0
2019-04-29 10:55:00,257.91,258.35,257.86,258.22,8603.0,245.0284,245.4465,244.9809,245.323,8603.0
2019-04-29 11:00:00,258.12,258.61,258.11,258.51,3118.0,245.228,245.6935,245.2185,245.5985,3118.0
2019-04-29 11:05:00,258.6,258.7,258.07,258.14,4806.0,245.684,245.779,245.1805,245.247,4806.0
2019-04-29 11:10:00,258.05,258.07,257.63,258.06,3814.0,245.1615,245.1805,244.7624,245.171,3814.0
2019-04-29 11:15:00,258.07,258.07,257.77,257.77,2239.0,245.1805,245.1805,244.8954,244.8954,2239.0
2019-04-29 11:20:00,257.72,257.91,257.69,257.8,3533.0,244.8479,245.0284,244.8194,244.9239,3533.0
2019-04-29 11:25:00,257.72,258.0,257.6,257.89,3890.0,244.8479,245.114,244.7339,245.0094,3890.0
2019-04-29 11:30:00,257.94,257.95,257.59,257.95,2659.0,245.0569,245.0664,244.7244,245.0664,2659.0
2019-04-29 11:35:00,257.73,257.87,257.52,257.52,3256.0,244.8574,244.9904,244.6579,244.6579,3256.0
2019-04-29 11:40:00,257.41,257.56,256.9,257.11,5201.0,244.5534,244.6959,244.0689,244.2684,5201.0
2019-04-29 11:45:00,257.39,257.65,257.29,257.56,5922.0,244.5344,244.7814,244.4394,244.6959,5922.0
2019-04-29 11:50:00,257.64,257.78,257.58,257.66,4041.0,244.7719,244.9049,244.7149,244.7909,4041.0
2019-04-29 11:55:00,257.47,257.52,257.09,257.46,4679.0,244.6104,244.6579,244.2494,244.6009,4679.0
2019-04-29 12:00:00,257.44,257.69,257.37,257.59,5259.0,244.5819,244.8194,244.5154,244.7244,5259.0
2019-04-29 12:05:00,257.68,257.78,257.3,257.3,7610.0,244.8099,244.9049,244.4489,244.4489,7610.0
2019-04-29 12:10:00,257.35,258.13,257.35,258.08,15852.0,244.4964,245.2375,244.4964,245.19,15852.0
2019-04-29 12:15:00,258.11,258.11,257.34,257.35,5463.0,245.2185,245.2185,244.4869,244.4964,5463.0
2019-04-29 12:20:00,257.44,257.71,257.31,257.64,3544.0,244.5819,244.8384,244.4584,244.7719,3544.0
2019-04-29 12:25:00,257.63,257.78,257.35,257.35,2800.0,244.7624,244.9049,244.4964,244.4964,2800.0
2019-04-29 12:30:00,257.41,257.47,257.28,257.28,1745.0,244.5534,244.6104,244.4299,244.4299,1745.0
2019-04-29 12:35:00,257.2,257.26,256.97,257.18,4042.0,244.3539,244.4109,244.1354,244.3349,4042.0
2019-04-29 12:40:00,257.2,257.31,257.19,257.22,2330.0,244.3539,244.4584,244.3444,244.3729,2330.0
2019-04-29 12:45:00,257.29,257.33,257.0,257.12,4824.0,244.4394,244.4774,244.1639,244.2779,4824.0
2019-04-29 12:50:00,257.16,257.3,256.9,256.9,2540.0,244.3159,244.4489,244.0689,244.0689,2540.0
2019-04-29 12:55:00,256.97,257.18,256.88,257.1,3853.0,244.1354,244.3349,244.0499,244.2589,3853.0
2019-04-29 13:00:00,257.19,257.23,256.9,257.09,6605.0,244.3444,244.3824,244.0689,244.2494,6605.0
2019-04-29 13:05:00,257.07,257.53,257.07,257.5,12801.0,244.2304,244.6674,244.2304,244.6389,12801.0
2019-04-29 13:10:00,257.45,257.71,257.28,257.67,10669.0,244.5914,244.8384,244.4299,244.8004,10669.0
2019-04-29 13:15:00,257.65,257.65,257.2,257.61,16494.0,244.7814,244.7814,244.3539,244.7434,16494.0
2019-04-29 13:20:00,257.61,257.99,257.51,257.59,12428.0,244.7434,245.1045,244.6484,244.7244,12428.0
2019-04-29 13:25:00,257.5,257.57,257.25,257.26,4059.0,244.6389,244.7054,244.4014,244.4109,4059.0
2019-04-29 13:30:00,257.44,257.53,256.95,257.13,18645.0,244.5819,244.6674,244.1164,244.2874,18645.0
2019-04-29 13:35:00,257.13,257.46,257.06,257.14,13411.0,244.2874,244.6009,244.2209,244.2969,13411.0
2019-04-29 13:40:00,257.24,257.46,257.24,257.4,7308.0,244.3919,244.6009,244.3919,244.5439,7308.0
2019-04-29 13:45:00,257.42,257.94,257.41,257.77,4231.0,244.5629,245.0569,244.5534,244.8954,4231.0
2019-04-29 13:50:00,257.83,258.0,257.76,257.84,2873.0,244.9524,245.114,244.8859,244.9619,2873.0
2019-04-29 13:55:00,257.9,258.01,257.75,257.92,2327.0,245.0189,245.1235,244.8764,245.0379,2327.0
2019-04-29 14:00:00,257.93,258.37,257.93,258.26,7943.0,245.0474,245.4655,245.0474,245.361,7943.0
2019-04-29 14:05:00,258.26,258.58,258.23,258.44,6083.0,245.361,245.665,245.3325,245.532,6083.0
2019-04-29 14:10:00,258.39,258.63,258.23,258.63,3098.0,245.4845,245.7125,245.3325,245.7125,3098.0
2019-04-29 14:15:00,258.49,258.52,258.11,258.14,5700.0,245.5795,245.608,245.2185,245.247,5700.0
2019-04-29 14:20:00,258.24,258.66,258.08,258.65,17555.0,245.342,245.741,245.19,245.7315,17555.0
2019-04-29 14:25:00,258.49,258.67,258.49,258.67,3000.0,245.5795,245.7505,245.5795,245.7505,3000.0
2019-04-29 14:30:00,258.61,258.67,258.22,258.29,8306.0,245.6935,245.7505,245.323,245.3895,8306.0
2019-04-29 14:35:00,258.19,258.71,258.19,258.5,4700.0,245.2945,245.7885,245.2945,245.589,4700.0
2019-04-29 14:40:00,258.58,258.6,258.39,258.39,1900.0,245.665,245.684,245.4845,245.4845,1900.0
2019-04-29 14:45:00,258.43,258.49,258.05,258.05,2200.0,245.5225,245.5795,245.1615,245.1615,2200.0
2019-04-29 14:50:00,258.0,258.19,257.9,258.04,4175.0,245.114,245.2945,245.0189,245.152,4175.0
2019-04-29 14:55:00,258.14,258.27,258.03,258.05,3847.0,245.247,245.3705,245.1425,245.1615,3847.0
2019-04-29 15:00:00,257.97,258.35,257.97,258.19,6760.0,245.0855,245.4465,245.0855,245.2945,6760.0
2019-04-29 15:05:00,258.14,258.27,257.98,258.12,4019.0,245.247,245.3705,245.095,245.228,4019.0
2019-04-29 15:10:00,257.96,258.11,257.51,257.51,5239.0,245.076,245.2185,244.6484,244.6484,5239.0
2019-04-29 15:15:00,257.57,257.6,257.24,257.36,14172.0,244.7054,244.7339,244.3919,244.5059,14172.0
2019-04-29 15:20:00,257.37,257.6,257.34,257.34,4733.0,244.5154,244.7339,244.4869,244.4869,4733.0
2019-04-29 15:25:00,257.46,257.6,257.37,257.5,4197.0,244.6009,244.7339,244.5154,244.6389,4197.0
2019-04-29 15:30:00,257.55,257.59,257.34,257.48,4220.0,244.6864,244.7244,244.4869,244.6199,4220.0
2019-04-29 15:35:00,257.55,257.56,257.05,257.28,6400.0,244.6864,244.6959,244.2114,244.4299,6400.0
2019-04-29 15:40:00,257.34,257.61,257.34,257.61,7245.0,244.4869,244.7434,244.4869,244.7434,7245.0
2019-04-29 15:45:00,257.55,257.55,257.2,257.41,8131.0,244.6864,244.6864,244.3539,244.5534,8131.0
2019-04-29 15:50:00,257.34,257.42,256.85,257.24,17282.0,244.4869,244.5629,244.0214,244.3919,17282.0
2019-04-29 15:55:00,257.07,257.42,256.82,256.83,52975.0,244.2304,244.5629,243.9929,244.0024,52975.0
2019-04-30 09:30:00,256.89,258.0,256.45,257.05,16577.0,244.0594,245.114,243.6414,244.2114,16577.0
2019-04-30 09:35:00,257.05,257.13,256.35,256.61,7300.0,244.2114,244.2874,243.5464,243.7934,7300.0
2019-04-30 09:40:00,256.61,257.24,256.55,257.12,4000.0,243.7934,244.3919,243.7364,244.2779,4000.0
2019-04-30 09:45:00,257.05,257.44,256.57,257.27,6531.0,244.2114,244.5819,243.7554,244.4204,6531.0
2019-04-30 09:50:00,257.29,257.29,255.69,256.59,13532.0,244.4394,244.4394,242.9193,243.7744,13532.0
2019-04-30 09:55:00,256.64,257.28,256.5,256.65,3432.0,243.8219,244.4299,243.6889,243.8314,3432.0
2019-04-30 10:00:00,257.24,257.24,256.29,256.98,4315.0,244.3919,244.3919,243.4894,244.1449,4315.0
2019-04-30 10:05:00,257.0,257.1,256.5,256.89,6209.0,244.1639,244.2589,243.6889,244.0594,6209.0
2019-04-30 10:10:00,256.8,256.8,255.92,256.0,4000.0,243.9739,243.9739,243.1378,243.2138,4000.0
2019-04-30 10:15:00,255.94,256.32,255.66,255.87,10003.0,243.1568,243.5179,242.8908,243.0903,10003.0
2019-04-30 10:20:00,256.02,256.2,255.67,255.94,8577.0,243.2328,243.4039,242.9003,243.1568,8577.0
2019-04-30 10:25:00,255.99,255.99,255.23,255.33,3500.0,243.2043,243.2043,242.4823,242.5773,3500.0
2019-04-30 10:30:00,255.12,256.17,255.11,255.86,3300.0,242.3778,243.3754,242.3683,243.0808,3300.0
2019-04-30 10:35:00,255.85,256.24,255.67,256.18,5014.0,243.0713,243.4419,242.9003,243.3849,5014.0
2019-04-30 10:40:00,256.01,256.05,255.23,255.4,4000.0,243.2233,243.2613,242.4823,242.6438,4000.0
2019-04-30 10:45:00,255.55,255.55,254.38,254.54,7355.0,242.7863,242.7863,241.6748,241.8268,7355.0
2019-04-30 10:50:00,254.36,254.43,252.49,252.67,25147.0,241.6558,241.7223,239.8792,240.0502,25147.0
2019-04-30 10:55:00,252.5,252.99,252.05,252.05,9148.0,239.8887,240.3542,239.4611,239.4611,9148.0
2019-04-30 11:00:00,252.3,252.49,250.32,250.67,9874.0,239.6986,239.8792,237.8175,238.1501,9874.0
2019-04-30 11:05:00,250.74,251.18,250.01,251.18,10834.0,238.2166,238.6346,237.523,238.6346,10834.0
2019-04-30 11:10:00,250.74,251.39,250.01,250.41,23752.0,238.2166,238.8341,237.523,237.903,23752.0
2019-04-30 11:15:00,250.06,250.16,249.0,249.8,44999.0,237.5705,237.6655,236.5635,237.3235,44999.0
2019-04-30 11:20:00,249.68,252.97,249.68,252.79,23012.0,237.2095,240.3352,237.2095,240.1642,23012.0
2019-04-30 11:25:00,252.59,253.56,252.59,253.54,11989.0,239.9742,240.8957,239.9742,240.8767,11989.0
2019-04-30 11:30:00,253.43,253.86,253.04,253.39,6059.0,240.7722,241.1807,240.4017,240.7342,6059.0
2019-04-30 11:35:00,253.19,253.43,252.64,253.26,6588.0,240.5442,240.7722,240.0217,240.6107,6588.0
2019-04-30 11:40:00,253.34,253.95,253.22,253.27,30805.0,240.6867,241.2662,240.5727,240.6202,30805.0
2019-04-30 11:45:00,253.36,253.8,252.21,252.53,9618.0,240.7057,241.1237,239.6131,239.9172,9618.0
2019-04-30 11:50:00,252.59,253.26,252.52,253.26,6830.0,239.9742,240.6107,239.9077,240.6107,6830.0
2019-04-30 11:55:00,253.35,253.99,253.06,253.07,55787.0,240.6962,241.3042,240.4207,240.4302,55787.0
2019-04-30 12:00:00,253.14,253.84,252.48,253.17,16788.0,240.4967,241.1617,239.8697,240.5252,16788.0
2019-04-30 12:05:00,253.27,253.49,253.15,253.42,45700.0,240.6202,240.8292,240.5062,240.7627,45700.0
2019-04-30 12:10:00,253.42,253.8,253.37,253.52,41400.0,240.7627,241.1237,240.7152,240.8577,41400.0
2019-04-30 12:15:00,253.55,253.67,253.36,253.5,6198.0,240.8862,241.0002,240.7057,240.8387,6198.0
2019-04-30 12:20:00,253.5,253.74,253.04,253.22,29919.0,240.8387,241.0667,240.4017,240.5727,29919.0
2019-04-30 12:25:00,253.29,253.6,252.66,252.84,7729.0,240.6392,240.9337,240.0407,240.2117,7729.0
2019-04-30 12:30:00,252.75,252.8,252.26,252.52,4424.0,240.1262,240.1737,239.6606,239.9077,4424.0
2019-04-30 12:35:00,252.43,252.69,252.36,252.69,3091.0,239.8222,240.0692,239.7556,240.0692,3091.0
2019-04-30 12:40:00,252.65,252.9,252.56,252.9,2616.0,240.0312,240.2687,239.9457,240.2687,2616.0
2019-04-30 12:45:00,252.87,252.88,252.02,252.02,3246.0,240.2402,240.2497,239.4326,239.4326,3246.0
2019-04-30 12:50:00,252.26,252.28,251.73,251.74,10423.0,239.6606,239.6796,239.1571,239.1666,10423.0
2019-04-30 12:55:00,251.8,252.45,251.66,252.44,13918.0,239.2236,239.8412,239.0906,239.8317,13918.0
2019-04-30 13:00:00,252.77,253.17,252.77,253.06,3100.0,240.1452,240.5252,240.1452,240.4207,3100.0
2019-04-30 13:05:00,253.06,253.41,253.06,253.23,1300.0,240.4207,240.7532,240.4207,240.5822,1300.0
2019-04-30 13:10:00,253.31,253.31,253.06,253.06,3314.0,240.6582,240.6582,240.4207,240.4207,3314.0
2019-04-30 13:15:00,253.1,253.23,252.92,253.23,2615.0,240.4587,240.5822,240.2877,240.5822,2615.0
2019-04-30 13:20:00,253.28,253.34,252.74,252.78,3100.0,240.6297,240.6867,240.1167,240.1547,3100.0
2019-04-30 13:25:00,252.73,253.08,252.73,252.86,6695.0,240.1072,240.4397,240.1072,240.2307,6695.0
2019-04-30 13:30:00,252.86,253.45,252.85,253.45,5615.0,240.2307,240.7912,240.2212,240.7912,5615.0
2019-04-30 13:35:00,253.38,253.62,253.16,253.27,7700.0,240.7247,240.9527,240.5157,240.6202,7700.0
2019-04-30 13:40:00,253.32,254.13,253.19,254.13,33207.0,240.6677,241.4372,240.5442,241.4372,33207.0
2019-04-30 13:45:00,254.09,254.5,254.09,254.44,2500.0,241.3992,241.7888,241.3992,241.7318,2500.0
2019-04-30 13:50:00,254.42,254.84,254.42,254.84,3994.0,241.7128,242.1118,241.7128,242.1118,3994.0
2019-04-30 13:55:00,254.98,255.01,254.66,254.69,3701.0,242.2448,242.2733,241.9408,241.9693,3701.0
2019-04-30 14:00:00,254.69,254.72,254.57,254.57,700.0,241.9693,241.9978,241.8553,241.8553,700.0
2019-04-30 14:05:00,254.5,254.5,253.96,253.96,46600.0,241.7888,241.7888,241.2757,241.2757,46600.0
2019-04-30 14:10:00,254.06,254.2,253.53,253.53,12623.0,241.3707,241.5037,240.8672,240.8672,12623.0
2019-04-30 14:15:00,253.5,253.64,253.3,253.51,6809.0,240.8387,240.9717,240.6487,240.8482,6809.0
2019-04-30 14:20:00,253.53,254.43,253.4,253.93,23930.0,240.8672,241.7223,240.7437,241.2472,23930.0
2019-04-30 14:25:00,253.84,253.92,253.58,253.78,7685.0,241.1617,241.2377,240.9147,241.1047,7685.0
2019-04-30 14:30:00,253.72,254.1,253.64,254.01,10206.0,241.0477,241.4087,240.9717,241.3232,10206.0
2019-04-30 14:35:00,254.03,254.29,254.0,254.15,6920.0,241.3422,241.5893,241.3137,241.4562,6920.0
2019-04-30 14:40:00,254.08,254.17,253.95,254.11,9200.0,241.3897,241.4752,241.2662,241.4182,9200.0
2019-04-30 14:45:00,254.11,254.74,254.11,254.41,7277.0,241.4182,242.0168,241.4182,241.7033,7277.0
2019-04-30 14:50:00,254.37,254.55,254.31,254.39,4616.0,241.6653,241.8363,241.6083,241.6843,4616.0
2019-04-30 14:55:00,254.38,254.72,254.38,254.53,3685.0,241.6748,241.9978,241.6748,241.8173,3685.0
2019-04-30 15:00:00,254.57,254.73,254.56,254.64,2028.0,241.8553,242.0073,241.8458,241.9218,2028.0
2019-04-30 15:05:00,254.66,254.75,254.56,254.63,1264.0,241.9408,242.0263,241.8458,241.9123,1264.0
2019-04-30 15:10:00,254.7,254.8,254.56,254.61,8544.0,241.9788,242.0738,241.8458,241.8933,8544.0
2019-04-30 15:15:00,254.55,254.58,254.41,254.41,3521.0,241.8363,241.8648,241.7033,241.7033,3521.0
2019-04-30 15:20:00,254.48,254.55,254.36,254.5,6690.0,241.7698,241.8363,241.6558,241.7888,6690.0
2019-04-30 15:25:00,254.42,254.61,254.32,254.47,6115.0,241.7128,241.8933,241.6178,241.7603,6115.0
2019-04-30 15:30:00,254.56,254.74,254.42,254.71,4955.0,241.8458,242.0168,241.7128,241.9883,4955.0
2019-04-30 15:35:00,254.78,254.85,254.42,254.48,9021.0,242.0548,242.1213,241.7128,241.7698,9021.0
2019-04-30 15:40:00,254.46,254.57,254.19,254.31,3921.0,241.7508,241.8553,241.4942,241.6083,3921.0
2019-04-30 15:45:00,254.35,254.57,254.13,254.56,11999.0,241.6463,241.8553,241.4372,241.8458,11999.0
2019-04-30 15:50:00,254.5,254.56,254.18,254.36,19285.0,241.7888,241.8458,241.4847,241.6558,19285.0
2019-04-30 15:55:00,254.4,255.61,254.4,255.19,76940.0,241.6938,242.8433,241.6938,242.4443,76940.0
2019-05-01 09:30:00,250.09,250.09,244.54,244.54,42444.0,237.599,237.599,232.3262,232.3262,42444.0
2019-05-01 09:35:00,244.54,249.7,244.54,245.77,68921.0,232.3262,237.2285,232.3262,233.4948,68921.0
2019-05-01 09:40:00,245.45,245.57,242.01,243.24,115199.0,233.1908,233.3048,229.9226,231.0912,115199.0
2019-05-01 09:45:00,243.55,246.88,243.0,246.38,34854.0,231.3857,234.5494,230.8631,234.0743,34854.0
2019-05-01 09:50:00,245.89,247.37,245.0,247.36,40264.0,233.6088,235.0149,232.7632,235.0054,40264.0
2019-05-01 09:55:00,247.37,250.0,247.21,249.91,46163.0,235.0149,237.5135,234.8629,237.428,46163.0
2019-05-01 10:00:00,249.55,252.62,249.0,252.18,70964.0,237.086,240.0027,236.5635,239.5846,70964.0
2019-05-01 10:05:00,252.22,252.94,250.99,252.29,53380.0,239.6226,240.3067,238.4541,239.6891,53380.0
2019-05-01 10:10:00,252.44,253.09,251.49,251.86,34010.0,239.8317,240.4492,238.9291,239.2806,34010.0
2019-05-01 10:15:00,251.96,253.04,251.53,252.26,19886.0,239.3756,240.4017,238.9671,239.6606,19886.0
2019-05-01 10:20:00,252.49,252.98,251.88,252.54,14660.0,239.8792,240.3447,239.2996,239.9267,14660.0
2019-05-01 10:25:00,252.42,254.0,252.23,253.7,26945.0,239.8127,241.3137,239.6321,241.0287,26945.0
2019-05-01 10:30:00,253.49,253.95,252.25,252.59,27286.0,240.8292,241.2662,239.6511,239.9742,27286.0
2019-05-01 10:35:00,252.67,253.09,249.79,249.79,24856.0,240.0502,240.4492,237.314,237.314,24856.0
2019-05-01 10:40:00,250.49,251.69,250.14,250.52,17823.0,237.979,239.1191,237.6465,238.0075,17823.0
2019-05-01 10:45:00,250.72,250.72,248.81,249.43,42314.0,238.1976,238.1976,236.383,236.972,42314.0
2019-05-01 10:50:00,249.43,249.43,246.9,247.11,27434.0,236.972,236.972,234.5684,234.7679,27434.0
2019-05-01 10:55:00,247.11,249.15,246.7,249.14,24041.0,234.7679,236.706,234.3783,236.6965,24041.0
2019-05-01 11:00:00,249.08,250.2,248.49,250.02,30687.0,236.6395,237.7035,236.0789,237.5325,30687.0
2019-05-01 11:05:00,250.08,251.69,250.07,251.18,15296.0,237.5895,239.1191,237.58,238.6346,15296.0
2019-05-01 11:10:00,250.98,251.19,249.97,249.97,12179.0,238.4446,238.6441,237.485,237.485,12179.0
2019-05-01 11:15:00,250.05,250.79,249.71,249.84,16188.0,237.561,238.2641,237.238,237.3615,16188.0
2019-05-01 11:20:00,249.33,249.81,248.75,249.04,8956.0,236.877,237.333,236.326,236.6015,8956.0
2019-05-01 11:25:00,249.29,249.43,248.79,249.03,14792.0,236.839,236.972,236.364,236.592,14792.0
2019-05-01 11:30:00,248.87,249.01,247.73,248.59,12307.0,236.44,236.573,235.3569,236.1739,12307.0
2019-05-01 11:35:00,248.45,248.74,247.71,248.22,11318.0,236.0409,236.3165,235.3379,235.8224,11318.0
2019-05-01 11:40:00,248.12,249.0,248.11,249.0,15860.0,235.7274,236.5635,235.7179,236.5635,15860.0
2019-05-01 11:45:00,249.05,249.19,248.09,248.53,28479.0,236.611,236.744,235.6989,236.1169,28479.0
2019-05-01 11:50:00,248.63,248.9,248.0,248.27,35634.0,236.2119,236.4685,235.6134,235.8699,35634.0
2019-05-01 11:55:00,248.45,248.45,247.69,247.71,27530.0,236.0409,236.0409,235.3189,235.3379,27530.0
2019-05-01 12:00:00,247.69,249.67,247.69,249.66,15825.0,235.3189,237.2,235.3189,237.1905,15825.0
2019-05-01 12:05:00,249.84,250.01,249.38,249.54,23988.0,237.3615,237.523,236.9245,237.0765,23988.0
2019-05-01 12:10:00,249.63,249.67,248.75,248.98,26080.0,237.162,237.2,236.326,236.5445,26080.0
2019-05-01 12:15:00,248.9,249.04,248.27,248.66,16416.0,236.4685,236.6015,235.8699,236.2404,16416.0
2019-05-01 12:20:00,248.62,249.03,248.54,248.84,10900.0,236.2024,236.592,236.1264,236.4115,10900.0
2019-05-01 12:25:00,248.98,249.16,248.72,249.12,7500.0,236.5445,236.7155,236.2975,236.6775,7500.0
2019-05-01 12:30:00,249.06,249.41,248.88,249.02,20292.0,236.6205,236.953,236.4495,236.5825,20292.0
2019-05-01 12:35:00,249.02,249.08,248.57,248.59,30139.0,236.5825,236.6395,236.1549,236.1739,30139.0
2019-05-01 12:40:00,248.66,248.84,248.31,248.58,19200.0,236.2404,236.4115,235.9079,236.1644,19200.0
2019-05-01 12:45:00,248.47,248.53,248.13,248.26,10568.0,236.0599,236.1169,235.7369,235.8604,10568.0
2019-05-01 12:50:00,248.26,249.29,248.22,249.08,23160.0,235.8604,236.839,235.8224,236.6395,23160.0
2019-05-01 12:55:00,249.0,249.77,249.0,249.44,22775.0,236.5635,237.295,236.5635,236.9815,22775.0
2019-05-01 13:00:00,249.58,250.57,249.58,249.79,13352.0,237.1145,238.0551,237.1145,237.314,13352.0
2019-05-01 13:05:00,249.68,249.68,248.86,248.94,8505.0,237.2095,237.2095,236.4305,236.5065,8505.0
2019-05-01 13:10:00,249.0,249.1,248.3,248.58,7923.0,236.5635,236.6585,235.8984,236.1644,7923.0
2019-05-01 13:15:00,248.58,248.82,248.34,248.71,10502.0,236.1644,236.3925,235.9364,236.2879,10502.0
2019-05-01 13:20:00,248.58,248.71,247.96,247.96,7113.0,236.1644,236.2879,235.5754,235.5754,7113.0
2019-05-01 13:25:00,247.96,248.33,247.96,248.19,3450.0,235.5754,235.9269,235.5754,235.7939,3450.0
2019-05-01 13:30:00,248.06,248.32,248.06,248.26,4730.0,235.6704,235.9174,235.6704,235.8604,4730.0
2019-05-01 13:35:00,248.18,248.48,247.8,247.88,8303.0,235.7844,236.0694,235.4234,235.4994,8303.0
2019-05-01 13:40:00,247.96,247.96,247.07,247.28,23564.0,235.5754,235.5754,234.7299,234.9294,23564.0
2019-05-01 13:45:00,247.32,247.36,246.69,246.95,27483.0,234.9674,235.0054,234.3688,234.6159,27483.0
2019-05-01 13:50:00,247.0,247.69,247.0,247.1,19404.0,234.6634,235.3189,234.6634,234.7584,19404.0
2019-05-01 13:55:00,247.03,247.5,246.86,247.46,14200.0,234.6919,235.1384,234.5303,235.1004,14200.0
2019-05-01 14:00:00,247.56,247.91,247.14,247.45,7343.0,235.1954,235.5279,234.7964,235.0909,7343.0
2019-05-01 14:05:00,248.02,248.64,247.75,247.91,18148.0,235.6324,236.2214,235.3759,235.5279,18148.0
2019-05-01 14:10:00,247.93,248.06,247.53,247.93,15483.0,235.5469,235.6704,235.1669,235.5469,15483.0
2019-05-01 14:15:00,247.99,248.07,247.5,247.64,6600.0,235.6039,235.6799,235.1384,235.2714,6600.0
2019-05-01 14:20:00,247.64,247.73,247.19,247.4,5146.0,235.2714,235.3569,234.8439,235.0434,5146.0
2019-05-01 14:25:00,247.4,247.55,246.94,246.95,34344.0,235.0434,235.1859,234.6064,234.6159,34344.0
2019-05-01 14:30:00,246.93,246.93,246.15,246.73,11738.0,234.5969,234.5969,233.8558,234.4068,11738.0
2019-05-01 14:35:00,246.58,246.66,245.69,245.69,15536.0,234.2643,234.3403,233.4188,233.4188,15536.0
2019-05-01 14:40:00,245.63,246.12,245.36,246.0,18217.0,233.3618,233.8273,233.1053,233.7133,18217.0
2019-05-01 14:45:00,246.02,247.07,246.01,246.9,12500.0,233.7323,234.7299,233.7228,234.5684,12500.0
2019-05-01 14:50:00,246.82,247.87,246.81,247.59,12034.0,234.4923,235.4899,234.4828,235.2239,12034.0
2019-05-01 14:55:00,247.58,247.75,246.3,246.73,41797.0,235.2144,235.3759,233.9983,234.4068,41797.0
2019-05-01 15:00:00,246.65,246.97,246.59,246.89,39146.0,234.3308,234.6349,234.2738,234.5589,39146.0
2019-05-01 15:05:00,246.88,246.92,246.37,246.77,25553.0,234.5494,234.5874,234.0648,234.4448,25553.0
2019-05-01 15:10:00,246.67,247.21,246.53,247.2,11082.0,234.3498,234.8629,234.2168,234.8534,11082.0
2019-05-01 15:15:00,247.09,248.07,246.85,247.76,26547.0,234.7489,235.6799,234.5208,235.3854,26547.0
2019-05-01 15:20:00,247.72,248.01,246.63,246.63,36399.0,235.3474,235.6229,234.3118,234.3118,36399.0
2019-05-01 15:25:00,246.71,247.3,246.58,247.03,37865.0,234.3878,234.9484,234.2643,234.6919,37865.0
2019-05-01 15:30:00,247.02,247.24,246.55,247.03,17330.0,234.6824,234.8914,234.2358,234.6919,17330.0
2019-05-01 15:35:00,247.0,247.15,245.9,245.9,37413.0,234.6634,234.8059,233.6183,233.6183,37413.0
2019-05-01 15:40:00,246.08,246.55,245.7,246.38,22701.0,233.7893,234.2358,233.4283,234.0743,22701.0
2019-05-01 15:45:00,246.37,246.75,246.06,246.53,24651.0,234.0648,234.4258,233.7703,234.2168,24651.0
2019-05-01 15:50:00,246.47,247.27,246.35,246.91,39545.0,234.1598,234.9199,234.0458,234.5779,39545.0
2019-05-01 15:55:00,246.99,247.55,246.14,246.17,97559.0,234.6539,235.1859,233.8463,233.8748,97559.0
2019-05-02 09:30:00,247.13,248.75,245.48,245.61,19757.0,234.7869,236.326,233.2193,233.3428,19757.0
2019-05-02 09:35:00,246.07,247.21,245.63,246.14,9893.0,233.7798,234.8629,233.3618,233.8463,9893.0
2019-05-02 09:40:00,246.25,247.51,245.88,247.46,20936.0,233.9508,235.1479,233.5993,235.1004,20936.0
2019-05-02 09:45:00,247.24,247.7,245.78,246.18,30739.0,234.8914,235.3284,233.5043,233.8843,30739.0
2019-05-02 09:50:00,246.22,246.22,244.76,245.22,22054.0,233.9223,233.9223,232.5352,232.9723,22054.0
2019-05-02 09:55:00,245.32,246.12,244.72,245.02,29113.0,233.0673,233.8273,232.4972,232.7823,29113.0
2019-05-02 10:00:00,245.13,245.73,245.0,245.54,12960.0,232.8868,233.4568,232.7632,233.2763,12960.0
2019-05-02 10:05:00,245.54,245.57,243.25,243.89,15962.0,233.2763,233.3048,231.1007,231.7087,15962.0
2019-05-02 10:10:00,243.49,245.04,243.49,244.53,16479.0,231.3287,232.8013,231.3287,232.3167,16479.0
2019-05-02 10:15:00,244.7,244.73,243.32,243.8,17283.0,232.4782,232.5067,231.1672,231.6232,17283.0
2019-05-02 10:20:00,243.8,245.42,243.8,245.11,16600.0,231.6232,233.1623,231.6232,232.8678,16600.0
2019-05-02 10:25:00,245.17,245.17,244.38,244.67,7517.0,232.9248,232.9248,232.1742,232.4497,7517.0
2019-05-02 10:30:00,244.82,245.33,244.78,244.91,8243.0,232.5922,233.0768,232.5542,232.6777,8243.0
2019-05-02 10:35:00,244.83,245.23,244.07,244.2,8813.0,232.6017,232.9818,231.8797,232.0032,8813.0
2019-05-02 10:40:00,244.21,244.51,243.58,243.97,16022.0,232.0127,232.2977,231.4142,231.7847,16022.0
2019-05-02 10:45:00,244.07,244.15,243.67,244.15,3223.0,231.8797,231.9557,231.4997,231.9557,3223.0
2019-05-02 10:50:00,243.68,243.94,243.17,243.19,17873.0,231.5092,231.7562,231.0247,231.0437,17873.0
2019-05-02 10:55:00,243.17,243.42,242.61,242.66,21476.0,231.0247,231.2622,230.4926,230.5401,21476.0
2019-05-02 11:00:00,242.66,242.68,241.71,241.71,16661.0,230.5401,230.5591,229.6376,229.6376,16661.0
2019-05-02 11:05:00,241.66,242.19,241.61,242.12,20629.0,229.5901,230.0936,229.5426,230.0271,20629.0
2019-05-02 11:10:00,242.35,242.38,241.53,241.64,43651.0,230.2456,230.2741,229.4666,229.5711,43651.0
2019-05-02 11:15:00,241.54,241.58,240.71,240.97,14263.0,229.4761,229.5141,228.6875,228.9345,14263.0
2019-05-02 11:20:00,241.15,241.4,240.34,241.04,18136.0,229.1055,229.3431,228.336,229.001,18136.0
2019-05-02 11:25:00,241.14,241.3,240.88,240.95,16051.0,229.096,229.248,228.849,228.9155,16051.0
2019-05-02 11:30:00,241.06,241.4,240.71,240.98,40032.0,229.02,229.3431,228.6875,228.944,40032.0
2019-05-02 11:35:00,241.05,242.67,240.81,242.58,30363.0,229.0105,230.5496,228.7825,230.4641,30363.0
2019-05-02 11:40:00,242.78,243.0,241.91,241.96,22602.0,230.6541,230.8631,229.8276,229.8751,22602.0
2019-05-02 11:45:00,242.08,242.23,241.39,242.23,8209.0,229.9891,230.1316,229.3336,230.1316,8209.0
2019-05-02 11:50:00,242.09,242.09,241.21,241.28,27855.0,229.9986,229.9986,229.1625,229.229,27855.0
2019-05-02 11:55:00,241.28,241.78,240.8,241.74,15554.0,229.229,229.7041,228.773,229.6661,15554.0
2019-05-02 12:00:00,241.74,241.88,240.99,241.16,27006.0,229.6661,229.7991,228.9535,229.115,27006.0
2019-05-02 12:05:00,241.24,241.7,241.15,241.44,37144.0,229.191,229.6281,229.1055,229.3811,37144.0
2019-05-02 12:10:00,241.4,242.06,241.34,241.42,17221.0,229.3431,229.9701,229.2861,229.3621,17221.0
2019-05-02 12:15:00,241.45,241.65,241.15,241.26,20531.0,229.3906,229.5806,229.1055,229.21,20531.0
2019-05-02 12:20:00,241.28,241.82,241.28,241.46,19637.0,229.229,229.7421,229.229,229.4001,19637.0
2019-05-02 12:25:00,241.53,241.72,241.15,241.21,19091.0,229.4666,229.6471,229.1055,229.1625,19091.0
2019-05-02 12:30:00,241.13,241.35,241.0,241.24,14876.0,229.0865,229.2956,228.963,229.191,14876.0
2019-05-02 12:35:00,241.24,242.64,241.23,242.64,25083.0,229.191,230.5211,229.1815,230.5211,25083.0
2019-05-02 12:40:00,242.69,243.77,242.69,243.59,7427.0,230.5686,231.5947,230.5686,231.4237,7427.0
2019-05-02 12:45:00,243.59,243.67,243.04,243.14,21573.0,231.4237,231.4997,230.9011,230.9961,21573.0
2019-05-02 12:50:00,243.22,243.32,242.76,243.05,17048.0,231.0722,231.1672,230.6351,230.9106,17048.0
2019-05-02 12:55:00,243.09,243.46,243.03,243.27,11254.0,230.9486,231.3002,230.8916,231.1197,11254.0
2019-05-02 13:00:00,243.31,243.38,242.51,242.66,11421.0,231.1577,231.2242,230.3976,230.5401,11421.0
2019-05-02 13:05:00,242.85,243.08,242.75,242.89,14460.0,230.7206,230.9391,230.6256,230.7586,14460.0
2019-05-02 13:10:00,242.98,243.39,242.95,243.03,16216.0,230.8441,231.2337,230.8156,230.8916,16216.0
2019-05-02 13:15:00,243.05,244.4,243.05,244.39,16007.0,230.9106,232.1932,230.9106,232.1837,16007.0
2019-05-02 13:20:00,244.4,244.66,244.18,244.3,5405.0,232.1932,232.4402,231.9842,232.0982,5405.0
2019-05-02 13:25:00,244.23,244.63,244.1,244.27,11248.0,232.0317,232.4117,231.9082,232.0697,11248.0
2019-05-02 13:30:00,244.26,245.17,244.26,245.17,8575.0,232.0602,232.9248,232.0602,232.9248,8575.0
2019-05-02 13:35:00,245.28,246.37,245.23,246.26,14321.0,233.0293,234.0648,232.9818,233.9603,14321.0
2019-05-02 13:40:00,246.36,246.42,245.72,245.93,9829.0,234.0553,234.1123,233.4473,233.6468,9829.0
2019-05-02 13:45:00,245.8,245.98,245.59,245.83,6235.0,233.5233,233.6943,233.3238,233.5518,6235.0
2019-05-02 13:50:00,245.75,246.57,245.75,246.46,6523.0,233.4758,234.2548,233.4758,234.1503,6523.0
2019-05-02 13:55:00,246.44,246.95,246.27,246.5,14526.0,234.1313,234.6159,233.9698,234.1883,14526.0
2019-05-02 14:00:00,246.48,246.48,246.09,246.31,12940.0,234.1693,234.1693,233.7988,234.0078,12940.0
2019-05-02 14:05:00,246.38,246.38,245.86,246.23,17701.0,234.0743,234.0743,233.5803,233.9318,17701.0
2019-05-02 14:10:00,246.23,246.92,245.94,246.87,19634.0,233.9318,234.5874,233.6563,234.5399,19634.0
2019-05-02 14:15:00,246.97,247.48,246.91,247.19,23809.0,234.6349,235.1194,234.5779,234.8439,23809.0
2019-05-02 14:20:00,247.22,247.38,246.98,247.01,10273.0,234.8724,235.0244,234.6444,234.6729,10273.0
2019-05-02 14:25:00,247.01,247.18,246.86,247.18,2883.0,234.6729,234.8344,234.5303,234.8344,2883.0
2019-05-02 14:30:00,247.06,247.35,246.83,246.83,3878.0,234.7204,234.9959,234.5018,234.5018,3878.0
2019-05-02 14:35:00,246.89,247.02,246.59,246.66,7026.0,234.5589,234.6824,234.2738,234.3403,7026.0
2019-05-02 14:40:00,246.54,246.72,246.38,246.63,2944.0,234.2263,234.3973,234.0743,234.3118,2944.0
2019-05-02 14:45:00,246.8,247.23,246.33,246.4,6027.0,234.4733,234.8819,234.0268,234.0933,6027.0
2019-05-02 14:50:00,246.29,246.68,246.07,246.68,3518.0,233.9888,234.3593,233.7798,234.3593,3518.0
2019-05-02 14:55:00,246.74,247.09,246.7,246.7,3007.0,234.4163,234.7489,234.3783,234.3783,3007.0
2019-05-02 15:00:00,246.69,246.71,246.51,246.59,2535.0,234.3688,234.3878,234.1978,234.2738,2535.0
2019-05-02 15:05:00,246.65,246.81,246.55,246.55,2600.0,234.3308,234.4828,234.2358,234.2358,2600.0
2019-05-02 15:10:00,246.53,246.55,246.1,246.19,6565.0,234.2168,234.2358,233.8083,233.8938,6565.0
2019-05-02 15:15:00,246.32,246.46,246.32,246.41,2200.0,234.0173,234.1503,234.0173,234.1028,2200.0
2019-05-02 15:20:00,246.56,247.01,246.56,247.0,3711.0,234.2453,234.6729,234.2453,234.6634,3711.0
2019-05-02 15:25:00,246.89,246.89,246.67,246.74,7350.0,234.5589,234.5589,234.3498,234.4163,7350.0
2019-05-02 15:30:00,246.72,247.01,246.57,246.81,7075.0,234.3973,234.6729,234.2548,234.4828,7075.0
2019-05-02 15:35:00,246.68,246.93,246.53,246.75,8765.0,234.3593,234.5969,234.2168,234.4258,8765.0
2019-05-02 15:40:00,246.74,246.96,246.68,246.87,15815.0,234.4163,234.6254,234.3593,234.5399,15815.0
2019-05-02 15:45:00,246.87,247.41,246.59,247.24,23643.0,234.5399,235.0529,234.2738,234.8914,23643.0
2019-05-02 15:50:00,247.24,247.99,246.91,247.72,54932.0,234.8914,235.6039,234.5779,235.3474,54932.0
2019-05-02 15:55:00,247.76,247.82,246.34,247.45,86292.0,235.3854,235.4424,234.0363,235.0909,86292.0
2019-05-03 09:30:00,247.8,248.51,246.85,247.68,21853.0,235.4234,236.0979,234.5208,235.3094,21853.0
2019-05-03 09:35:00,247.96,248.23,247.54,248.23,11147.0,235.5754,235.8319,235.1764,235.8319,11147.0
2019-05-03 09:40:00,248.32,248.75,247.35,247.55,15542.0,235.9174,236.326,234.9959,235.1859,15542.0
2019-05-03 09:45:00,247.55,249.35,247.55,249.26,35242.0,235.1859,236.896,235.1859,236.8105,35242.0
2019-05-03 09:50:00,249.26,250.95,248.88,249.7,7073.0,236.8105,238.4161,236.4495,237.2285,7073.0
2019-05-03 09:55:00,249.65,250.39,249.06,249.99,10084.0,237.181,237.884,236.6205,237.504,10084.0
2019-05-03 10:00:00,249.72,250.5,249.35,249.38,20522.0,237.2475,237.9885,236.896,236.9245,20522.0
2019-05-03 10:05:00,249.37,249.62,248.35,249.62,15424.0,236.915,237.1525,235.9459,237.1525,15424.0
2019-05-03 10:10:00,249.9,250.08,248.55,248.91,9840.0,237.4185,237.5895,236.1359,236.478,9840.0
2019-05-03 10:15:00,248.85,250.26,248.84,250.18,13321.0,236.421,237.7605,236.4115,237.6845,13321.0
2019-05-03 10:20:00,250.07,250.32,249.74,249.94,17347.0,237.58,237.8175,237.2665,237.4565,17347.0
2019-05-03 10:25:00,250.09,250.31,249.58,250.08,11375.0,237.599,237.808,237.1145,237.5895,11375.0
2019-05-03 10:30:00,249.99,250.46,249.83,250.17,10655.0,237.504,237.9505,237.352,237.675,10655.0
2019-05-03 10:35:00,250.02,250.26,249.85,250.22,8244.0,237.5325,237.7605,237.371,237.7225,8244.0
2019-05-03 10:40:00,250.08,250.17,249.78,249.97,27892.0,237.5895,237.675,237.3045,237.485,27892.0
2019-05-03 10:45:00,250.15,250.39,249.83,250.37,4199.0,237.656,237.884,237.352,237.865,4199.0
2019-05-03 10:50:00,250.27,250.34,249.8,250.22,7200.0,237.77,237.8365,237.3235,237.7225,7200.0
2019-05-03 10:55:00,250.07,250.16,249.25,249.95,16457.0,237.58,237.6655,236.801,237.466,16457.0
2019-05-03 11:00:00,249.88,250.3,249.76,250.29,8697.0,237.3995,237.7985,237.2855,237.789,8697.0
2019-05-03 11:05:00,250.35,250.47,249.72,249.92,7685.0,237.846,237.96,237.2475,237.4375,7685.0
2019-05-03 11:10:00,249.93,250.29,249.57,249.57,12342.0,237.447,237.789,237.105,237.105,12342.0
2019-05-03 11:15:00,249.39,249.39,247.13,247.3,57638.0,236.934,236.934,234.7869,234.9484,57638.0
2019-05-03 11:20:00,246.98,248.15,246.05,248.01,18018.0,234.6444,235.7559,233.7608,235.6229,18018.0
2019-05-03 11:25:00,248.18,248.79,247.86,248.15,11570.0,235.7844,236.364,235.4804,235.7559,11570.0
2019-05-03 11:30:00,248.14,248.82,248.14,248.34,8281.0,235.7464,236.3925,235.7464,235.9364,8281.0
2019-05-03 11:35:00,248.5,248.89,248.27,248.63,12614.0,236.0884,236.459,235.8699,236.2119,12614.0
2019-05-03 11:40:00,248.86,249.64,248.51,248.6,11634.0,236.4305,237.1715,236.0979,236.1834,11634.0
2019-05-03 11:45:00,248.52,248.63,248.13,248.44,6636.0,236.1074,236.2119,235.7369,236.0314,6636.0
2019-05-03 11:50:00,248.2,249.1,248.0,248.6,5100.0,235.8034,236.6585,235.6134,236.1834,5100.0
2019-05-03 11:55:00,248.73,249.1,247.42,247.77,4290.0,236.307,236.6585,235.0624,235.3949,4290.0
2019-05-03 12:00:00,247.59,247.63,247.23,247.38,4003.0,235.2239,235.2619,234.8819,235.0244,4003.0
2019-05-03 12:05:00,247.37,247.91,247.37,247.48,3000.0,235.0149,235.5279,235.0149,235.1194,3000.0
2019-05-03 12:10:00,247.4,247.62,246.94,246.94,4650.0,235.0434,235.2524,234.6064,234.6064,4650.0
2019-05-03 12:15:00,246.94,247.74,246.64,247.43,5188.0,234.6064,235.3664,234.3213,235.0719,5188.0
2019-05-03 12:20:00,247.3,248.1,247.26,248.1,4550.0,234.9484,235.7084,234.9104,235.7084,4550.0
2019-05-03 12:25:00,248.0,248.5,247.69,248.5,9210.0,235.6134,236.0884,235.3189,236.0884,9210.0
2019-05-03 12:30:00,248.65,249.22,248.45,248.53,8064.0,236.2309,236.7725,236.0409,236.1169,8064.0
2019-05-03 12:35:00,248.54,248.89,248.41,248.47,2851.0,236.1264,236.459,236.0029,236.0599,2851.0
2019-05-03 12:40:00,248.41,248.65,248.34,248.65,2800.0,236.0029,236.2309,235.9364,236.2309,2800.0
2019-05-03 12:45:00,248.6,249.0,248.49,248.87,27117.0,236.1834,236.5635,236.0789,236.44,27117.0
2019-05-03 12:50:00,248.94,249.73,248.91,249.25,4357.0,236.5065,237.257,236.478,236.801,4357.0
2019-05-03 12:55:00,249.11,249.23,248.55,248.65,10020.0,236.668,236.782,236.1359,236.2309,10020.0
2019-05-03 13:00:00,248.67,248.97,248.31,248.71,16855.0,236.2499,236.535,235.9079,236.2879,16855.0
2019-05-03 13:05:00,248.67,248.67,248.44,248.44,2335.0,236.2499,236.2499,236.0314,236.0314,2335.0
2019-05-03 13:10:00,248.45,249.11,248.43,248.96,4015.0,236.0409,236.668,236.0219,236.5255,4015.0
2019-05-03 13:15:00,249.0,249.1,248.85,249.04,16774.0,236.5635,236.6585,236.421,236.6015,16774.0
2019-05-03 13:20:00,249.03,249.04,248.71,248.95,8103.0,236.592,236.6015,236.2879,236.516,8103.0
2019-05-03 13:25:00,249.0,249.05,248.46,249.03,11149.0,236.5635,236.611,236.0504,236.592,11149.0
2019-05-03 13:30:00,248.93,249.15,248.7,248.89,8187.0,236.497,236.706,236.2784,236.459,8187.0
2019-05-03 13:35:00,248.73,249.11,248.63,248.87,7565.0,236.307,236.668,236.2119,236.44,7565.0
2019-05-03 13:40:00,248.9,249.03,248.71,248.92,3900.0,236.4685,236.592,236.2879,236.4875,3900.0
2019-05-03 13:45:00,248.92,248.98,248.35,248.9,13000.0,236.4875,236.5445,235.9459,236.4685,13000.0
2019-05-03 13:50:00,248.98,249.18,248.89,248.99,3700.0,236.5445,236.7345,236.459,236.554,3700.0
2019-05-03 13:55:00,249.0,249.12,248.88,248.99,8100.0,236.5635,236.6775,236.4495,236.554,8100.0
2019-05-03 14:00:00,248.98,249.08,248.6,248.82,7747.0,236.5445,236.6395,236.1834,236.3925,7747.0
2019-05-03 14:05:00,248.85,249.05,248.74,248.8,3300.0,236.421,236.611,236.3165,236.3735,3300.0
2019-05-03 14:10:00,248.65,248.98,248.59,248.98,5748.0,236.2309,236.5445,236.1739,236.5445,5748.0
2019-05-03 14:15:00,248.93,248.99,248.67,248.88,6689.0,236.497,236.554,236.2499,236.4495,6689.0
2019-05-03 14:20:00,248.82,248.93,248.65,248.9,5964.0,236.3925,236.497,236.2309,236.4685,5964.0
2019-05-03 14:25:00,248.88,249.04,248.47,248.71,4051.0,236.4495,236.6015,236.0599,236.2879,4051.0
2019-05-03 14:30:00,248.84,248.84,248.45,248.58,3800.0,236.4115,236.4115,236.0409,236.1644,3800.0
2019-05-03 14:35:00,248.54,248.92,248.49,248.63,2900.0,236.1264,236.4875,236.0789,236.2119,2900.0
2019-05-03 14:40:00,248.51,248.63,248.35,248.54,9094.0,236.0979,236.2119,235.9459,236.1264,9094.0
2019-05-03 14:45:00,248.61,249.04,248.56,248.9,17088.0,236.1929,236.6015,236.1454,236.4685,17088.0
2019-05-03 14:50:00,248.66,248.75,248.03,248.11,10400.0,236.2404,236.326,235.6419,235.7179,10400.0
2019-05-03 14:55:00,248.0,248.44,247.99,248.3,4581.0,235.6134,236.0314,235.6039,235.8984,4581.0
2019-05-03 15:00:00,248.29,248.71,248.29,248.5,5528.0,235.8889,236.2879,235.8889,236.0884,5528.0
2019-05-03 15:05:00,248.52,248.76,248.44,248.44,9306.0,236.1074,236.3355,236.0314,236.0314,9306.0
2019-05-03 15:10:00,248.49,249.04,248.4,248.8,8389.0,236.0789,236.6015,235.9934,236.3735,8389.0
2019-05-03 15:15:00,248.81,248.87,248.63,248.68,8962.0,236.383,236.44,236.2119,236.2594,8962.0
2019-05-03 15:20:00,248.59,249.12,248.53,249.12,8906.0,236.1739,236.6775,236.1169,236.6775,8906.0
2019-05-03 15:25:00,249.09,249.35,248.84,249.24,7304.0,236.649,236.896,236.4115,236.7915,7304.0
2019-05-03 15:30:00,249.16,249.48,248.92,249.44,22357.0,236.7155,237.0195,236.4875,236.9815,22357.0
2019-05-03 15:35:00,249.36,249.67,249.13,249.56,13144.0,236.9055,237.2,236.687,237.0955,13144.0
2019-05-03 15:40:00,249.56,249.56,249.09,249.54,31900.0,237.0955,237.0955,236.649,237.0765,31900.0
2019-05-03 15:45:00,249.55,249.93,249.32,249.88,14330.0,237.086,237.447,236.8675,237.3995,14330.0
2019-05-03 15:50:00,249.84,250.0,249.71,249.96,29815.0,237.3615,237.5135,237.238,237.4755,29815.0
2019-05-03 15:55:00,249.94,250.0,249.37,249.39,82290.0,237.4565,237.5135,236.915,236.934,82290.0
2019-05-06 09:30:00,245.98,248.49,245.95,248.49,15496.0,233.6943,236.0789,233.6658,236.0789,15496.0
2019-05-06 09:35:00,248.46,248.5,247.9,248.33,10933.0,236.0504,236.0884,235.5184,235.9269,10933.0
2019-05-06 09:40:00,248.02,249.49,248.01,249.03,5650.0,235.6324,237.029,235.6229,236.592,5650.0
2019-05-06 09:45:00,249.08,250.27,248.24,248.25,10778.0,236.6395,237.77,235.8414,235.8509,10778.0
2019-05-06 09:50:00,248.49,248.69,247.88,248.11,8306.0,236.0789,236.2689,235.4994,235.7179,8306.0
2019-05-06 09:55:00,248.11,248.77,247.47,248.46,10007.0,235.7179,236.345,235.1099,236.0504,10007.0
2019-05-06 10:00:00,248.46,248.46,246.79,246.99,4651.0,236.0504,236.0504,234.4638,234.6539,4651.0
2019-05-06 10:05:00,246.99,247.97,246.8,247.94,7023.0,234.6539,235.5849,234.4733,235.5564,7023.0
2019-05-06 10:10:00,247.81,248.33,247.08,247.37,6967.0,235.4329,235.9269,234.7394,235.0149,6967.0
2019-05-06 10:15:00,247.54,248.12,247.28,247.64,5400.0,235.1764,235.7274,234.9294,235.2714,5400.0
2019-05-06 10:20:00,247.53,247.56,246.53,246.71,7000.0,235.1669,235.1954,234.2168,234.3878,7000.0
2019-05-06 10:25:00,246.72,247.01,246.35,246.92,6666.0,234.3973,234.6729,234.0458,234.5874,6666.0
2019-05-06 10:30:00,246.63,246.63,245.97,246.13,4762.0,234.3118,234.3118,233.6848,233.8368,4762.0
2019-05-06 10:35:00,246.28,246.33,245.44,245.86,4310.0,233.9793,234.0268,233.1813,233.5803,4310.0
2019-05-06 10:40:00,245.75,245.95,245.43,245.45,4506.0,233.4758,233.6658,233.1718,233.1908,4506.0
2019-05-06 10:45:00,245.27,246.16,245.27,246.16,6168.0,233.0198,233.8653,233.0198,233.8653,6168.0
2019-05-06 10:50:00,246.1,247.05,246.1,246.52,5700.0,233.8083,234.7109,233.8083,234.2073,5700.0
2019-05-06 10:55:00,246.54,246.85,246.08,246.41,9900.0,234.2263,234.5208,233.7893,234.1028,9900.0
2019-05-06 11:00:00,246.4,246.68,245.94,246.43,8157.0,234.0933,234.3593,233.6563,234.1218,8157.0
2019-05-06 11:05:00,246.43,246.71,245.99,246.3,7411.0,234.1218,234.3878,233.7038,233.9983,7411.0
2019-05-06 11:10:00,246.11,246.12,245.39,245.7,5100.0,233.8178,233.8273,233.1338,233.4283,5100.0
2019-05-06 11:15:00,245.48,245.82,245.05,245.8,5325.0,233.2193,233.5423,232.8108,233.5233,5325.0
2019-05-06 11:20:00,245.71,246.12,245.6,245.72,6493.0,233.4378,233.8273,233.3333,233.4473,6493.0
2019-05-06 11:25:00,245.72,246.21,245.64,245.99,3347.0,233.4473,233.9128,233.3713,233.7038,3347.0
2019-05-06 11:30:00,246.07,246.07,245.36,245.5,8600.0,233.7798,233.7798,233.1053,233.2383,8600.0
2019-05-06 11:35:00,245.61,245.89,245.51,245.89,3184.0,233.3428,233.6088,233.2478,233.6088,3184.0
2019-05-06 11:40:00,245.86,246.3,245.85,246.06,3037.0,233.5803,233.9983,233.5708,233.7703,3037.0
2019-05-06 11:45:00,245.96,246.19,245.59,245.86,3700.0,233.6753,233.8938,233.3238,233.5803,3700.0
2019-05-06 11:50:00,245.79,246.53,245.51,246.37,6229.0,233.5138,234.2168,233.2478,234.0648,6229.0
2019-05-06 11:55:00,246.36,246.79,246.35,246.79,6400.0,234.0553,234.4638,234.0458,234.4638,6400.0
2019-05-06 12:00:00,246.73,247.07,246.45,246.66,54410.0,234.4068,234.7299,234.1408,234.3403,54410.0
2019-05-06 12:05:00,246.77,247.43,246.74,246.85,6042.0,234.4448,235.0719,234.4163,234.5208,6042.0
2019-05-06 12:10:00,246.99,247.15,246.48,247.15,4150.0,234.6539,234.8059,234.1693,234.8059,4150.0
2019-05-06 12:15:00,247.12,247.38,246.85,247.17,5922.0,234.7774,235.0244,234.5208,234.8249,5922.0
2019-05-06 12:20:00,247.28,247.28,246.91,247.05,4400.0,234.9294,234.9294,234.5779,234.7109,4400.0
2019-05-06 12:25:00,247.22,247.22,246.6,246.72,5476.0,234.8724,234.8724,234.2833,234.3973,5476.0
2019-05-06 12:30:00,246.81,247.41,246.8,247.06,6740.0,234.4828,235.0529,234.4733,234.7204,6740.0
2019-05-06 12:35:00,247.02,247.22,246.65,246.94,5452.0,234.6824,234.8724,234.3308,234.6064,5452.0
2019-05-06 12:40:00,246.95,247.28,246.7,246.74,5224.0,234.6159,234.9294,234.3783,234.4163,5224.0
2019-05-06 12:45:00,246.65,246.86,246.28,246.28,4671.0,234.3308,234.5303,233.9793,233.9793,4671.0
2019-05-06 12:50:00,246.2,246.2,245.91,246.03,9050.0,233.9033,233.9033,233.6278,233.7418,9050.0
2019-05-06 12:55:00,246.1,246.37,245.9,245.9,6600.0,233.8083,234.0648,233.6183,233.6183,6600.0
2019-05-06 13:00:00,245.93,246.1,245.48,246.01,54249.0,233.6468,233.8083,233.2193,233.7228,54249.0
2019-05-06 13:05:00,246.02,246.34,245.99,245.99,4771.0,233.7323,234.0363,233.7038,233.7038,4771.0
2019-05-06 13:10:00,246.11,246.79,245.97,246.68,10546.0,233.8178,234.4638,233.6848,234.3593,10546.0
2019-05-06 13:15:00,246.73,247.94,246.69,247.4,21661.0,234.4068,235.5564,234.3688,235.0434,21661.0
2019-05-06 13:20:00,247.41,247.75,247.31,247.41,18575.0,235.0529,235.3759,234.9579,235.0529,18575.0
2019-05-06 13:25:00,247.5,247.82,247.42,247.74,10247.0,235.1384,235.4424,235.0624,235.3664,10247.0
2019-05-06 13:30:00,247.91,248.86,247.81,248.44,14470.0,235.5279,236.4305,235.4329,236.0314,14470.0
2019-05-06 13:35:00,248.56,249.3,248.46,249.09,41038.0,236.1454,236.8485,236.0504,236.649,41038.0
2019-05-06 13:40:00,249.0,249.5,248.92,249.47,26493.0,236.5635,237.0385,236.4875,237.01,26493.0
2019-05-06 13:45:00,249.46,249.82,249.0,249.11,12922.0,237.0005,237.3425,236.5635,236.668,12922.0
2019-05-06 13:50:00,249.11,249.16,248.72,248.96,11743.0,236.668,236.7155,236.2975,236.5255,11743.0
2019-05-06 13:55:00,248.91,249.3,248.91,249.3,4677.0,236.478,236.8485,236.478,236.8485,4677.0
2019-05-06 14:00:00,249.3,249.32,248.81,248.82,7267.0,236.8485,236.8675,236.383,236.3925,7267.0
2019-05-06 14:05:00,248.82,249.62,248.74,249.62,37345.0,236.3925,237.1525,236.3165,237.1525,37345.0
2019-05-06 14:10:00,249.63,250.04,249.31,250.03,12387.0,237.162,237.5515,236.858,237.542,12387.0
2019-05-06 14:15:00,250.01,250.42,249.75,250.32,16727.0,237.523,237.9125,237.276,237.8175,16727.0
2019-05-06 14:20:00,250.32,250.5,249.78,250.14,20671.0,237.8175,237.9885,237.3045,237.6465,20671.0
2019-05-06 14:25:00,250.25,251.9,250.14,251.89,54548.0,237.751,239.3186,237.6465,239.3091,54548.0
2019-05-06 14:30:00,251.89,252.15,251.49,252.04,25318.0,239.3091,239.5561,238.9291,239.4516,25318.0
2019-05-06 14:35:00,252.21,253.0,251.71,252.53,65421.0,239.6131,240.3637,239.1381,239.9172,65421.0
2019-05-06 14:40:00,252.35,253.76,252.31,253.54,13337.0,239.7461,241.0857,239.7081,240.8767,13337.0
2019-05-06 14:45:00,253.42,253.42,251.93,252.78,52108.0,240.7627,240.7627,239.3471,240.1547,52108.0
2019-05-06 14:50:00,252.59,252.98,251.15,251.84,27204.0,239.9742,240.3447,238.6061,239.2616,27204.0
2019-05-06 14:55:00,251.72,251.93,251.39,251.8,10375.0,239.1476,239.3471,238.8341,239.2236,10375.0
2019-05-06 15:00:00,251.91,252.47,251.42,252.24,12794.0,239.3281,239.8602,238.8626,239.6416,12794.0
2019-05-06 15:05:00,252.1,252.12,251.51,251.91,17626.0,239.5086,239.5276,238.9481,239.3281,17626.0
2019-05-06 15:10:00,251.79,251.84,251.35,251.7,45227.0,239.2141,239.2616,238.7961,239.1286,45227.0
2019-05-06 15:15:00,251.82,252.04,251.51,251.55,13709.0,239.2426,239.4516,238.9481,238.9861,13709.0
2019-05-06 15:20:00,251.53,251.78,251.09,251.56,16581.0,238.9671,239.2046,238.5491,238.9956,16581.0
2019-05-06 15:25:00,251.49,251.97,251.06,251.16,54116.0,238.9291,239.3851,238.5206,238.6156,54116.0
2019-05-06 15:30:00,251.19,251.28,249.49,250.62,79642.0,238.6441,238.7296,237.029,238.1026,79642.0
2019-05-06 15:35:00,250.5,250.95,249.73,249.92,64826.0,237.9885,238.4161,237.257,237.4375,64826.0
2019-05-06 15:40:00,249.98,250.13,249.45,250.07,58189.0,237.4945,237.637,236.991,237.58,58189.0
2019-05-06 15:45:00,250.06,250.19,249.7,250.19,84827.0,237.5705,237.694,237.2285,237.694,84827.0
2019-05-06 15:50:00,250.25,250.74,250.02,250.25,86231.0,237.751,238.2166,237.5325,237.751,86231.0
2019-05-06 15:55:00,250.2,250.23,249.42,249.65,104782.0,237.7035,237.732,236.9625,237.181,104782.0
2019-05-07 09:30:00,248.38,249.36,247.94,248.98,23665.0,235.9744,236.9055,235.5564,236.5445,23665.0
2019-05-07 09:35:00,248.52,249.18,246.5,246.52,23696.0,236.1074,236.7345,234.1883,234.2073,23696.0
2019-05-07 09:40:00,246.69,248.95,246.6,248.76,24605.0,234.3688,236.516,234.2833,236.3355,24605.0
2019-05-07 09:45:00,249.2,249.21,247.0,247.0,8733.0,236.7535,236.763,234.6634,234.6634,8733.0
2019-05-07 09:50:00,247.21,247.21,246.27,246.4,32195.0,234.8629,234.8629,233.9698,234.0933,32195.0
2019-05-07 09:55:00,246.47,247.44,246.43,246.59,19133.0,234.1598,235.0814,234.1218,234.2738,19133.0
2019-05-07 10:00:00,246.45,247.0,245.62,245.91,20966.0,234.1408,234.6634,233.3523,233.6278,20966.0
2019-05-07 10:05:00,245.91,246.61,245.18,246.21,13069.0,233.6278,234.2928,232.9343,233.9128,13069.0
2019-05-07 10:10:00,246.14,246.15,244.42,245.0,11286.0,233.8463,233.8558,232.2122,232.7632,11286.0
2019-05-07 10:15:00,245.42,245.72,244.78,245.24,9979.0,233.1623,233.4473,232.5542,232.9913,9979.0
2019-05-07 10:20:00,245.04,245.41,244.54,244.59,20918.0,232.8013,233.1528,232.3262,232.3737,20918.0
2019-05-07 10:25:00,244.44,245.61,244.15,245.61,13922.0,232.2312,233.3428,231.9557,233.3428,13922.0
2019-05-07 10:30:00,245.59,245.71,244.28,244.61,11373.0,233.3238,233.4378,232.0792,232.3927,11373.0
2019-05-07 10:35:00,244.39,245.05,243.85,243.85,12331.0,232.1837,232.8108,231.6707,231.6707,12331.0
2019-05-07 10:40:00,243.77,244.27,243.01,243.22,14040.0,231.5947,232.0697,230.8726,231.0722,14040.0
2019-05-07 10:45:00,243.01,243.66,242.72,243.35,41689.0,230.8726,231.4902,230.5971,231.1957,41689.0
2019-05-07 10:50:00,243.23,244.45,242.73,244.15,12470.0,231.0817,232.2407,230.6066,231.9557,12470.0
2019-05-07 10:55:00,244.01,245.32,243.86,245.11,7781.0,231.8227,233.0673,231.6802,232.8678,7781.0
2019-05-07 11:00:00,245.11,245.42,244.55,244.94,8312.0,232.8678,233.1623,232.3357,232.7062,8312.0
2019-05-07 11:05:00,244.8,245.99,244.74,245.72,23147.0,232.5732,233.7038,232.5162,233.4473,23147.0
2019-05-07 11:10:00,245.78,246.35,244.82,244.82,13237.0,233.5043,234.0458,232.5922,232.5922,13237.0
2019-05-07 11:15:00,245.12,245.23,244.12,244.12,5200.0,232.8773,232.9818,231.9272,231.9272,5200.0
2019-05-07 11:20:00,243.85,244.18,243.59,244.18,7841.0,231.6707,231.9842,231.4237,231.9842,7841.0
2019-05-07 11:25:00,244.02,244.66,243.88,244.61,4064.0,231.8322,232.4402,231.6992,232.3927,4064.0
2019-05-07 11:30:00,244.62,245.08,244.51,244.58,7073.0,232.4022,232.8393,232.2977,232.3642,7073.0
2019-05-07 11:35:00,244.72,244.72,243.5,244.64,7325.0,232.4972,232.4972,231.3382,232.4212,7325.0
2019-05-07 11:40:00,245.01,245.33,244.67,245.05,5443.0,232.7727,233.0768,232.4497,232.8108,5443.0
2019-05-07 11:45:00,245.01,245.1,244.61,244.69,4163.0,232.7727,232.8583,232.3927,232.4687,4163.0
2019-05-07 11:50:00,244.54,244.77,244.15,244.6,5401.0,232.3262,232.5447,231.9557,232.3832,5401.0
2019-05-07 11:55:00,244.71,244.71,244.11,244.55,4900.0,232.4877,232.4877,231.9177,232.3357,4900.0
2019-05-07 12:00:00,244.38,244.51,243.74,244.47,3252.0,232.1742,232.2977,231.5662,232.2597,3252.0
2019-05-07 12:05:00,244.71,244.93,244.42,244.61,2200.0,232.4877,232.6967,232.2122,232.3927,2200.0
2019-05-07 12:10:00,244.52,244.68,243.94,244.08,4900.0,232.3072,232.4592,231.7562,231.8892,4900.0
2019-05-07 12:15:00,244.14,244.19,243.76,244.13,4000.0,231.9462,231.9937,231.5852,231.9367,4000.0
2019-05-07 12:20:00,244.32,245.0,244.16,244.96,3990.0,232.1172,232.7632,231.9652,232.7252,3990.0
2019-05-07 12:25:00,244.98,246.0,244.97,245.5,16044.0,232.7442,233.7133,232.7347,233.2383,16044.0
2019-05-07 12:30:00,245.52,245.86,245.13,245.29,4137.0,233.2573,233.5803,232.8868,233.0388,4137.0
2019-05-07 12:35:00,245.2,245.55,245.05,245.21,5576.0,232.9533,233.2858,232.8108,232.9628,5576.0
2019-05-07 12:40:00,245.22,245.29,244.8,245.11,7567.0,232.9723,233.0388,232.5732,232.8678,7567.0
2019-05-07 12:45:00,245.09,245.64,245.07,245.37,2870.0,232.8488,233.3713,232.8298,233.1148,2870.0
2019-05-07 12:50:00,245.33,245.33,244.81,244.99,5565.0,233.0768,233.0768,232.5827,232.7537,5565.0
2019-05-07 12:55:00,245.03,245.07,244.53,244.66,3675.0,232.7918,232.8298,232.3167,232.4402,3675.0
2019-05-07 13:00:00,244.57,244.57,244.02,244.09,6260.0,232.3547,232.3547,231.8322,231.8987,6260.0
2019-05-07 13:05:00,244.12,244.3,243.63,243.78,9633.0,231.9272,232.0982,231.4617,231.6042,9633.0
2019-05-07 13:10:00,243.91,244.51,243.62,244.51,6000.0,231.7277,232.2977,231.4522,232.2977,6000.0
2019-05-07 13:15:00,244.33,244.78,244.17,244.66,7072.0,232.1267,232.5542,231.9747,232.4402,7072.0
2019-05-07 13:20:00,244.53,244.56,243.44,243.56,21661.0,232.3167,232.3452,231.2812,231.3952,21661.0
2019-05-07 13:25:00,243.53,243.71,243.13,243.17,9293.0,231.3667,231.5377,230.9866,231.0247,9293.0
2019-05-07 13:30:00,243.18,243.87,243.06,243.6,4926.0,231.0342,231.6897,230.9201,231.4332,4926.0
2019-05-07 13:35:00,243.59,243.68,243.04,243.38,5500.0,231.4237,231.5092,230.9011,231.2242,5500.0
2019-05-07 13:40:00,243.34,243.56,243.05,243.44,4921.0,231.1862,231.3952,230.9106,231.2812,4921.0
2019-05-07 13:45:00,243.49,244.05,243.35,243.79,2500.0,231.3287,231.8607,231.1957,231.6137,2500.0
2019-05-07 13:50:00,244.05,244.12,243.61,243.63,5096.0,231.8607,231.9272,231.4427,231.4617,5096.0
2019-05-07 13:55:00,243.75,244.1,243.67,243.68,3729.0,231.5757,231.9082,231.4997,231.5092,3729.0
2019-05-07 14:00:00,243.64,243.91,243.54,243.61,2600.0,231.4712,231.7277,231.3762,231.4427,2600.0
2019-05-07 14:05:00,243.58,243.97,243.25,243.26,9758.0,231.4142,231.7847,231.1007,231.1102,9758.0
2019-05-07 14:10:00,243.44,243.56,242.98,243.01,1900.0,231.2812,231.3952,230.8441,230.8726,1900.0
2019-05-07 14:15:00,243.16,243.36,242.84,243.36,3785.0,231.0151,231.2052,230.7111,231.2052,3785.0
2019-05-07 14:20:00,243.48,243.7,243.05,243.05,1200.0,231.3192,231.5282,230.9106,230.9106,1200.0
2019-05-07 14:25:00,242.95,243.4,242.87,243.01,3570.0,230.8156,231.2432,230.7396,230.8726,3570.0
2019-05-07 14:30:00,243.12,243.19,242.81,243.06,3500.0,230.9771,231.0437,230.6826,230.9201,3500.0
2019-05-07 14:35:00,243.02,244.1,243.02,244.08,7403.0,230.8821,231.9082,230.8821,231.8892,7403.0
2019-05-07 14:40:00,244.32,244.8,244.11,244.11,4350.0,232.1172,232.5732,231.9177,231.9177,4350.0
2019-05-07 14:45:00,244.04,244.45,244.03,244.21,7420.0,231.8512,232.2407,231.8417,232.0127,7420.0
2019-05-07 14:50:00,244.34,245.29,244.34,245.24,2946.0,232.1362,233.0388,232.1362,232.9913,2946.0
2019-05-07 14:55:00,245.31,245.31,244.81,245.03,8472.0,233.0578,233.0578,232.5827,232.7918,8472.0
2019-05-07 15:00:00,244.9,245.34,244.55,245.34,7394.0,232.6682,233.0863,232.3357,233.0863,7394.0
2019-05-07 15:05:00,245.19,246.19,245.08,246.19,14215.0,232.9438,233.8938,232.8393,233.8938,14215.0
2019-05-07 15:10:00,245.95,246.01,245.36,245.39,5300.0,233.6658,233.7228,233.1053,233.1338,5300.0
2019-05-07 15:15:00,245.37,245.57,245.05,245.18,9203.0,233.1148,233.3048,232.8108,232.9343,9203.0
2019-05-07 15:20:00,245.26,245.42,244.92,245.06,23207.0,233.0103,233.1623,232.6872,232.8203,23207.0
2019-05-07 15:25:00,245.07,245.41,245.07,245.2,6100.0,232.8298,233.1528,232.8298,232.9533,6100.0
2019-05-07 15:30:00,245.15,245.26,244.43,244.63,16422.0,232.9058,233.0103,232.2217,232.4117,16422.0
2019-05-07 15:35:00,244.55,244.68,243.88,243.89,16815.0,232.3357,232.4592,231.6992,231.7087,16815.0
2019-05-07 15:40:00,244.01,244.7,243.85,244.62,13832.0,231.8227,232.4782,231.6707,232.4022,13832.0
2019-05-07 15:45:00,244.77,244.93,244.37,244.88,22426.0,232.5447,232.6967,232.1647,232.6492,22426.0
2019-05-07 15:50:00,244.76,245.88,244.64,245.6,46692.0,232.5352,233.5993,232.4212,233.3333,46692.0
2019-05-07 15:55:00,245.56,245.97,245.17,245.39,63204.0,233.2953,233.6848,232.9248,233.1338,63204.0
2019-05-08 09:30:00,244.05,244.11,242.26,242.94,19871.0,231.8607,231.9177,230.1601,230.8061,19871.0
2019-05-08 09:35:00,242.86,243.01,241.8,242.76,7631.0,230.7301,230.8726,229.7231,230.6351,7631.0
2019-05-08 09:40:00,242.97,244.71,242.78,244.44,6050.0,230.8346,232.4877,230.6541,232.2312,6050.0
2019-05-08 09:45:00,244.7,245.17,244.1,244.8,11304.0,232.4782,232.9248,231.9082,232.5732,11304.0
2019-05-08 09:50:00,244.8,245.12,244.38,244.64,6614.0,232.5732,232.8773,232.1742,232.4212,6614.0
2019-05-08 09:55:00,244.48,245.35,244.37,245.31,13140.0,232.2692,233.0958,232.1647,233.0578,13140.0
2019-05-08 10:00:00,245.39,245.67,245.14,245.43,6300.0,233.1338,233.3998,232.8963,233.1718,6300.0
2019-05-08 10:05:00,245.46,245.47,244.79,244.96,9495.0,233.2003,233.2098,232.5637,232.7252,9495.0
2019-05-08 10:10:00,245.05,245.12,244.34,244.83,10943.0,232.8108,232.8773,232.1362,232.6017,10943.0
2019-05-08 10:15:00,244.76,245.74,244.76,245.32,6999.0,232.5352,233.4663,232.5352,233.0673,6999.0
2019-05-08 10:20:00,245.41,245.56,244.89,245.02,4366.0,233.1528,233.2953,232.6587,232.7823,4366.0
2019-05-08 10:25:00,245.01,245.01,244.2,244.5,10076.0,232.7727,232.7727,232.0032,232.2882,10076.0
2019-05-08 10:30:00,244.49,244.49,244.05,244.23,11070.0,232.2787,232.2787,231.8607,232.0317,11070.0
2019-05-08 10:35:00,244.23,244.43,243.12,243.99,30448.0,232.0317,232.2217,230.9771,231.8037,30448.0
2019-05-08 10:40:00,243.87,244.88,243.86,244.84,4632.0,231.6897,232.6492,231.6802,232.6112,4632.0
2019-05-08 10:45:00,244.83,245.31,244.55,244.65,9000.0,232.6017,233.0578,232.3357,232.4307,9000.0
2019-05-08 10:50:00,244.52,245.28,244.52,245.28,11424.0,232.3072,233.0293,232.3072,233.0293,11424.0
2019-05-08 10:55:00,245.34,246.01,245.04,246.01,12249.0,233.0863,233.7228,232.8013,233.7228,12249.0
2019-05-08 11:00:00,245.94,246.14,244.9,245.58,8679.0,233.6563,233.8463,232.6682,233.3143,8679.0
2019-05-08 11:05:00,245.62,246.35,245.62,245.79,8237.0,233.3523,234.0458,233.3523,233.5138,8237.0
2019-05-08 11:10:00,245.97,246.18,245.6,245.7,6790.0,233.6848,233.8843,233.3333,233.4283,6790.0
2019-05-08 11:15:00,245.64,246.5,245.62,246.29,7799.0,233.3713,234.1883,233.3523,233.9888,7799.0
2019-05-08 11:20:00,246.31,246.57,246.02,246.03,4509.0,234.0078,234.2548,233.7323,233.7418,4509.0
2019-05-08 11:25:00,246.24,246.73,245.45,245.64,7443.0,233.9413,234.4068,233.1908,233.3713,7443.0
2019-05-08 11:30:00,245.75,245.91,245.11,245.5,4183.0,233.4758,233.6278,232.8678,233.2383,4183.0
2019-05-08 11:35:00,245.29,245.69,244.71,244.85,5888.0,233.0388,233.4188,232.4877,232.6207,5888.0
2019-05-08 11:40:00,244.94,245.1,244.7,244.7,3900.0,232.7062,232.8583,232.4782,232.4782,3900.0
2019-05-08 11:45:00,244.52,245.39,244.51,245.39,3600.0,232.3072,233.1338,232.2977,233.1338,3600.0
2019-05-08 11:50:00,245.49,245.49,244.96,244.96,2540.0,233.2288,233.2288,232.7252,232.7252,2540.0
2019-05-08 11:55:00,245.21,246.87,245.21,246.49,36455.0,232.9628,234.5399,232.9628,234.1788,36455.0
2019-05-08 12:00:00,246.36,246.51,245.8,246.51,9921.0,234.0553,234.1978,233.5233,234.1978,9921.0
2019-05-08 12:05:00,246.5,247.34,246.47,247.21,7101.0,234.1883,234.9864,234.1598,234.8629,7101.0
2019-05-08 12:10:00,247.09,247.13,246.65,246.65,2000.0,234.7489,234.7869,234.3308,234.3308,2000.0
2019-05-08 12:15:00,246.55,247.19,246.55,247.09,2100.0,234.2358,234.8439,234.2358,234.7489,2100.0
2019-05-08 12:20:00,247.17,247.36,247.17,247.36,300.0,234.8249,235.0054,234.8249,235.0054,300.0
2019-05-08 12:25:00,247.26,248.15,247.24,248.15,14184.0,234.9104,235.7559,234.8914,235.7559,14184.0
2019-05-08 12:30:00,248.25,248.89,248.12,248.87,4054.0,235.8509,236.459,235.7274,236.44,4054.0
2019-05-08 12:35:00,248.57,249.61,248.42,249.44,26366.0,236.1549,237.143,236.0124,236.9815,26366.0
2019-05-08 12:40:00,249.41,249.54,248.01,248.25,5080.0,236.953,237.0765,235.6229,235.8509,5080.0
2019-05-08 12:45:00,248.29,248.44,247.78,247.78,2687.0,235.8889,236.0314,235.4044,235.4044,2687.0
2019-05-08 12:50:00,247.45,247.77,247.4,247.53,3500.0,235.0909,235.3949,235.0434,235.1669,3500.0
2019-05-08 12:55:00,247.66,247.96,247.56,247.79,1900.0,235.2904,235.5754,235.1954,235.4139,1900.0
2019-05-08 13:00:00,248.02,248.16,247.84,248.02,1685.0,235.6324,235.7654,235.4614,235.6324,1685.0
2019-05-08 13:05:00,248.17,248.35,248.0,248.13,1400.0,235.7749,235.9459,235.6134,235.7369,1400.0
2019-05-08 13:10:00,248.0,248.41,248.0,248.17,4362.0,235.6134,236.0029,235.6134,235.7749,4362.0
2019-05-08 13:15:00,248.25,249.1,248.25,249.1,10784.0,235.8509,236.6585,235.8509,236.6585,10784.0
2019-05-08 13:20:00,248.84,248.84,248.48,248.83,7640.0,236.4115,236.4115,236.0694,236.402,7640.0
2019-05-08 13:25:00,248.8,249.06,248.75,248.78,2120.0,236.3735,236.6205,236.326,236.3545,2120.0
2019-05-08 13:30:00,248.72,248.96,248.42,248.76,10504.0,236.2975,236.5255,236.0124,236.3355,10504.0
2019-05-08 13:35:00,248.89,248.89,248.46,248.61,3548.0,236.459,236.459,236.0504,236.1929,3548.0
2019-05-08 13:40:00,248.56,248.73,248.5,248.7,3857.0,236.1454,236.307,236.0884,236.2784,3857.0
2019-05-08 13:45:00,248.51,248.83,248.51,248.81,4300.0,236.0979,236.402,236.0979,236.383,4300.0
2019-05-08 13:50:00,248.87,249.12,248.83,248.96,7707.0,236.44,236.6775,236.402,236.5255,7707.0
2019-05-08 13:55:00,248.92,249.5,248.91,249.5,8584.0,236.4875,237.0385,236.478,237.0385,8584.0
2019-05-08 14:00:00,249.66,249.66,249.28,249.34,1400.0,237.1905,237.1905,236.8295,236.8865,1400.0
2019-05-08 14:05:00,249.25,249.44,248.86,249.25,7341.0,236.801,236.9815,236.4305,236.801,7341.0
2019-05-08 14:10:00,249.14,249.15,248.64,248.77,1399.0,236.6965,236.706,236.2214,236.345,1399.0
2019-05-08 14:15:00,248.79,249.11,248.75,248.75,2527.0,236.364,236.668,236.326,236.326,2527.0
2019-05-08 14:20:00,248.86,249.21,248.71,248.71,2932.0,236.4305,236.763,236.2879,236.2879,2932.0
2019-05-08 14:25:00,248.54,248.92,248.53,248.85,2559.0,236.1264,236.4875,236.1169,236.421,2559.0
2019-05-08 14:30:00,248.84,248.97,248.83,248.92,1538.0,236.4115,236.535,236.402,236.4875,1538.0
2019-05-08 14:35:00,248.75,248.84,248.57,248.68,11164.0,236.326,236.4115,236.1549,236.2594,11164.0
2019-05-08 14:40:00,248.69,248.99,248.68,248.93,3337.0,236.2689,236.554,236.2594,236.497,3337.0
2019-05-08 14:45:00,248.79,248.95,248.54,248.54,6232.0,236.364,236.516,236.1264,236.1264,6232.0
2019-05-08 14:50:00,248.49,248.57,248.3,248.52,2000.0,236.0789,236.1549,235.8984,236.1074,2000.0
2019-05-08 14:55:00,248.55,248.55,248.38,248.54,3345.0,236.1359,236.1359,235.9744,236.1264,3345.0
2019-05-08 15:00:00,248.59,249.24,248.59,249.01,9455.0,236.1739,236.7915,236.1739,236.573,9455.0
2019-05-08 15:05:00,249.06,249.24,249.0,249.13,5837.0,236.6205,236.7915,236.5635,236.687,5837.0
2019-05-08 15:10:00,249.16,249.2,248.78,249.04,9980.0,236.7155,236.7535,236.3545,236.6015,9980.0
2019-05-08 15:15:00,248.93,249.19,248.92,249.16,4400.0,236.497,236.744,236.4875,236.7155,4400.0
2019-05-08 15:20:00,249.12,249.14,248.92,249.05,4900.0,236.6775,236.6965,236.4875,236.611,4900.0
2019-05-08 15:25:00,249.05,249.06,248.54,248.81,19661.0,236.611,236.6205,236.1264,236.383,19661.0
2019-05-08 15:30:00,248.8,248.8,248.21,248.47,11803.0,236.3735,236.3735,235.8129,236.0599,11803.0
2019-05-08 15:35:00,248.45,248.57,248.28,248.4,16700.0,236.0409,236.1549,235.8794,235.9934,16700.0
2019-05-08 15:40:00,248.38,248.52,248.15,248.34,20110.0,235.9744,236.1074,235.7559,235.9364,20110.0
2019-05-08 15:45:00,248.36,248.51,248.06,248.44,9917.0,235.9554,236.0979,235.6704,236.0314,9917.0
2019-05-08 15:50:00,248.4,248.56,248.19,248.49,18028.0,235.9934,236.1454,235.7939,236.0789,18028.0
2019-05-08 15:55:00,248.48,248.48,247.69,247.91,53984.0,236.0694,236.0694,235.3189,235.5279,53984.0
2019-05-09 09:30:00,245.3,245.44,244.34,244.54,9864.0,233.0483,233.1813,232.1362,232.3262,9864.0
2019-05-09 09:35:00,244.66,245.65,244.34,244.88,26662.0,232.4402,233.3808,232.1362,232.6492,26662.0
2019-05-09 09:40:00,245.01,246.13,245.0,245.55,16458.0,232.7727,233.8368,232.7632,233.2858,16458.0
2019-05-09 09:45:00,245.45,245.55,243.9,243.9,7924.0,233.1908,233.2858,231.7182,231.7182,7924.0
2019-05-09 09:50:00,244.09,245.32,243.83,244.66,18309.0,231.8987,233.0673,231.6517,232.4402,18309.0
2019-05-09 09:55:00,244.47,245.24,243.95,244.38,7886.0,232.2597,232.9913,231.7657,232.1742,7886.0
2019-05-09 10:00:00,244.35,244.46,243.77,243.9,19139.0,232.1457,232.2502,231.5947,231.7182,19139.0
2019-05-09 10:05:00,243.89,245.43,243.88,244.95,6068.0,231.7087,233.1718,231.6992,232.7157,6068.0
2019-05-09 10:10:00,245.16,245.55,245.03,245.19,12151.0,232.9153,233.2858,232.7918,232.9438,12151.0
2019-05-09 10:15:00,245.27,245.4,244.28,244.28,6146.0,233.0198,233.1433,232.0792,232.0792,6146.0
2019-05-09 10:20:00,244.13,244.89,243.95,244.19,7153.0,231.9367,232.6587,231.7657,231.9937,7153.0
2019-05-09 10:25:00,244.32,244.32,243.52,243.99,5528.0,232.1172,232.1172,231.3572,231.8037,5528.0
2019-05-09 10:30:00,243.77,243.8,242.82,243.16,11437.0,231.5947,231.6232,230.6921,231.0151,11437.0
2019-05-09 10:35:00,243.2,243.46,242.33,242.34,7276.0,231.0532,231.3002,230.2266,230.2361,7276.0
2019-05-09 10:40:00,242.43,242.88,242.21,242.55,11773.0,230.3216,230.7491,230.1126,230.4356,11773.0
2019-05-09 10:45:00,242.51,244.36,242.5,244.36,33356.0,230.3976,232.1552,230.3881,232.1552,33356.0
2019-05-09 10:50:00,244.47,244.94,243.55,243.7,15728.0,232.2597,232.7062,231.3857,231.5282,15728.0
2019-05-09 10:55:00,243.49,243.84,243.33,243.41,4100.0,231.3287,231.6612,231.1767,231.2527,4100.0
2019-05-09 11:00:00,243.32,244.01,243.16,243.54,9103.0,231.1672,231.8227,231.0151,231.3762,9103.0
2019-05-09 11:05:00,243.45,243.72,243.23,243.43,6300.0,231.2907,231.5472,231.0817,231.2717,6300.0
2019-05-09 11:10:00,243.4,243.54,243.01,243.25,3077.0,231.2432,231.3762,230.8726,231.1007,3077.0
2019-05-09 11:15:00,243.12,243.12,242.44,242.58,4212.0,230.9771,230.9771,230.3311,230.4641,4212.0
2019-05-09 11:20:00,242.78,242.83,242.19,242.72,10878.0,230.6541,230.7016,230.0936,230.5971,10878.0
2019-05-09 11:25:00,242.73,242.83,242.28,242.49,8854.0,230.6066,230.7016,230.1791,230.3786,8854.0
2019-05-09 11:30:00,242.49,242.7,242.26,242.5,7220.0,230.3786,230.5781,230.1601,230.3881,7220.0
2019-05-09 11:35:00,242.45,243.13,242.45,242.84,5635.0,230.3406,230.9866,230.3406,230.7111,5635.0
2019-05-09 11:40:00,242.85,243.51,242.76,243.39,14622.0,230.7206,231.3477,230.6351,231.2337,14622.0
2019-05-09 11:45:00,243.31,244.11,243.31,243.74,4200.0,231.1577,231.9177,231.1577,231.5662,4200.0
2019-05-09 11:50:00,243.77,244.42,243.53,243.99,6937.0,231.5947,232.2122,231.3667,231.8037,6937.0
2019-05-09 11:55:00,243.92,244.23,243.76,243.76,5100.0,231.7372,232.0317,231.5852,231.5852,5100.0
2019-05-09 12:00:00,243.66,243.73,243.33,243.69,3298.0,231.4902,231.5567,231.1767,231.5187,3298.0
2019-05-09 12:05:00,243.7,244.39,243.53,244.07,10787.0,231.5282,232.1837,231.3667,231.8797,10787.0
2019-05-09 12:10:00,244.12,244.12,243.7,243.97,3800.0,231.9272,231.9272,231.5282,231.7847,3800.0
2019-05-09 12:15:00,243.99,244.98,243.93,244.98,8292.0,231.8037,232.7442,231.7467,232.7442,8292.0
2019-05-09 12:20:00,244.98,244.98,244.61,244.63,3200.0,232.7442,232.7442,232.3927,232.4117,3200.0
2019-05-09 12:25:00,244.66,245.42,244.65,245.05,16594.0,232.4402,233.1623,232.4307,232.8108,16594.0
2019-05-09 12:30:00,245.17,245.41,244.95,245.41,12375.0,232.9248,233.1528,232.7157,233.1528,12375.0
2019-05-09 12:35:00,245.45,246.05,245.23,245.39,13064.0,233.1908,233.7608,232.9818,233.1338,13064.0
2019-05-09 12:40:00,245.4,245.58,245.0,245.03,3401.0,233.1433,233.3143,232.7632,232.7918,3401.0
2019-05-09 12:45:00,245.02,245.11,244.51,244.87,3317.0,232.7823,232.8678,232.2977,232.6397,3317.0
2019-05-09 12:50:00,244.8,245.38,244.67,245.38,3576.0,232.5732,233.1243,232.4497,233.1243,3576.0
2019-05-09 12:55:00,245.26,245.26,244.89,244.96,4401.0,233.0103,233.0103,232.6587,232.7252,4401.0
2019-05-09 13:00:00,244.92,245.44,244.92,245.24,3483.0,232.6872,233.1813,232.6872,232.9913,3483.0
2019-05-09 13:05:00,245.21,245.44,244.65,244.65,4100.0,232.9628,233.1813,232.4307,232.4307,4100.0
2019-05-09 13:10:00,244.56,244.88,244.34,244.81,4822.0,232.3452,232.6492,232.1362,232.5827,4822.0
2019-05-09 13:15:00,244.71,244.77,244.06,244.19,4300.0,232.4877,232.5447,231.8702,231.9937,4300.0
2019-05-09 13:20:00,244.12,244.28,243.99,244.12,3400.0,231.9272,232.0792,231.8037,231.9272,3400.0
2019-05-09 13:25:00,244.14,244.2,243.93,244.15,4000.0,231.9462,232.0032,231.7467,231.9557,4000.0
2019-05-09 13:30:00,244.23,244.56,244.15,244.49,4330.0,232.0317,232.3452,231.9557,232.2787,4330.0
2019-05-09 13:35:00,244.5,244.75,244.5,244.69,2757.0,232.2882,232.5257,232.2882,232.4687,2757.0
2019-05-09 13:40:00,244.76,244.8,244.53,244.79,5629.0,232.5352,232.5732,232.3167,232.5637,5629.0
2019-05-09 13:45:00,244.76,245.33,244.41,245.33,12009.0,232.5352,233.0768,232.2027,233.0768,12009.0
2019-05-09 13:50:00,245.18,245.3,244.81,244.81,6380.0,232.9343,233.0483,232.5827,232.5827,6380.0
2019-05-09 13:55:00,244.83,244.88,244.46,244.58,6518.0,232.6017,232.6492,232.2502,232.3642,6518.0
2019-05-09 14:00:00,244.68,244.94,244.38,244.51,3543.0,232.4592,232.7062,232.1742,232.2977,3543.0
2019-05-09 14:05:00,244.48,244.73,244.17,244.68,4099.0,232.2692,232.5067,231.9747,232.4592,4099.0
2019-05-09 14:10:00,244.61,244.73,244.3,244.48,2850.0,232.3927,232.5067,232.0982,232.2692,2850.0
2019-05-09 14:15:00,244.55,244.86,244.5,244.86,2247.0,232.3357,232.6302,232.2882,232.6302,2247.0
2019-05-09 14:20:00,244.87,245.06,244.68,244.68,1700.0,232.6397,232.8203,232.4592,232.4592,1700.0
2019-05-09 14:25:00,244.48,245.05,244.44,245.05,5726.0,232.2692,232.8108,232.2312,232.8108,5726.0
2019-05-09 14:30:00,245.19,245.25,244.68,244.78,3516.0,232.9438,233.0008,232.4592,232.5542,3516.0
2019-05-09 14:35:00,244.79,245.03,244.75,244.83,6607.0,232.5637,232.7918,232.5257,232.6017,6607.0
2019-05-09 14:40:00,244.97,245.05,244.76,244.86,9993.0,232.7347,232.8108,232.5352,232.6302,9993.0
2019-05-09 14:45:00,244.76,244.84,244.52,244.65,4588.0,232.5352,232.6112,232.3072,232.4307,4588.0
2019-05-09 14:50:00,244.67,245.04,244.59,244.91,12012.0,232.4497,232.8013,232.3737,232.6777,12012.0
2019-05-09 14:55:00,244.81,244.81,242.78,243.37,11376.0,232.5827,232.5827,230.6541,231.2147,11376.0
2019-05-09 15:00:00,243.32,243.67,243.1,243.63,5685.0,231.1672,231.4997,230.9581,231.4617,5685.0
2019-05-09 15:05:00,243.54,243.61,242.84,243.0,11200.0,231.3762,231.4427,230.7111,230.8631,11200.0
2019-05-09 15:10:00,242.93,243.11,242.45,242.97,29515.0,230.7966,230.9676,230.3406,230.8346,29515.0
2019-05-09 15:15:00,243.1,243.39,242.77,243.39,12127.0,230.9581,231.2337,230.6446,231.2337,12127.0
2019-05-09 15:20:00,243.28,243.63,243.09,243.2,13823.0,231.1292,231.4617,230.9486,231.0532,13823.0
2019-05-09 15:25:00,243.25,243.54,242.98,243.44,14251.0,231.1007,231.3762,230.8441,231.2812,14251.0
2019-05-09 15:30:00,243.43,244.08,243.41,244.08,31992.0,231.2717,231.8892,231.2527,231.8892,31992.0
2019-05-09 15:35:00,244.03,244.57,244.03,244.38,18252.0,231.8417,232.3547,231.8417,232.1742,18252.0
2019-05-09 15:40:00,244.38,244.38,243.53,243.83,10732.0,232.1742,232.1742,231.3667,231.6517,10732.0
2019-05-09 15:45:00,243.89,244.14,243.75,243.77,26752.0,231.7087,231.9462,231.5757,231.5947,26752.0
2019-05-09 15:50:00,243.75,244.17,243.51,244.09,35967.0,231.5757,231.9747,231.3477,231.8987,35967.0
2019-05-09 15:55:00,244.05,244.35,243.82,243.89,63180.0,231.8607,232.1457,231.6422,231.7087,63180.0
2019-05-10 09:30:00,244.21,244.21,243.17,243.82,10859.0,232.0127,232.0127,231.0247,231.6422,10859.0
2019-05-10 09:35:00,244.03,244.03,241.68,242.16,29296.0,231.8417,231.8417,229.6091,230.0651,29296.0
2019-05-10 09:40:00,241.91,242.59,241.34,241.79,10510.0,229.8276,230.4736,229.2861,229.7136,10510.0
2019-05-10 09:45:00,242.0,242.01,240.98,241.16,12541.0,229.9131,229.9226,228.944,229.115,12541.0
2019-05-10 09:50:00,241.1,241.15,240.31,240.63,8184.0,229.058,229.1055,228.3075,228.6115,8184.0
2019-05-10 09:55:00,240.55,241.35,240.38,240.86,4869.0,228.5355,229.2956,228.374,228.83,4869.0
2019-05-10 10:00:00,240.97,241.19,240.41,240.41,10120.0,228.9345,229.1435,228.4025,228.4025,10120.0
2019-05-10 10:05:00,240.61,240.83,240.24,240.29,10276.0,228.5925,228.8015,228.241,228.2885,10276.0
2019-05-10 10:10:00,240.29,240.37,240.02,240.32,8289.0,228.2885,228.3645,228.032,228.317,8289.0
2019-05-10 10:15:00,240.3,240.3,238.74,239.23,12490.0,228.298,228.298,226.8159,227.2814,12490.0
2019-05-10 10:20:00,239.19,239.85,239.16,239.76,3419.0,227.2434,227.8705,227.2149,227.785,3419.0
2019-05-10 10:25:00,239.76,240.7,239.6,240.46,10305.0,227.785,228.678,227.633,228.45,10305.0
2019-05-10 10:30:00,240.35,240.72,240.14,240.3,8752.0,228.3455,228.697,228.146,228.298,8752.0
2019-05-10 10:35:00,240.37,240.44,239.8,239.8,10256.0,228.3645,228.431,227.823,227.823,10256.0
2019-05-10 10:40:00,239.79,240.31,239.12,240.3,16067.0,227.8135,228.3075,227.1769,228.298,16067.0
2019-05-10 10:45:00,240.24,241.09,240.1,240.17,6410.0,228.241,229.0485,228.108,228.1745,6410.0
2019-05-10 10:50:00,240.22,240.48,239.81,240.19,18853.0,228.222,228.469,227.8325,228.1935,18853.0
2019-05-10 10:55:00,239.93,240.45,239.75,239.76,7352.0,227.9465,228.4405,227.7755,227.785,7352.0
2019-05-10 11:00:00,239.81,239.89,239.09,239.57,4924.0,227.8325,227.9085,227.1484,227.6045,4924.0
2019-05-10 11:05:00,239.69,240.14,239.58,239.63,6131.0,227.7185,228.146,227.614,227.6615,6131.0
2019-05-10 11:10:00,239.71,240.38,239.7,240.18,5780.0,227.7375,228.374,227.728,228.184,5780.0
2019-05-10 11:15:00,240.28,241.02,240.22,240.95,9312.0,228.279,228.982,228.222,228.9155,9312.0
2019-05-10 11:20:00,241.11,241.27,240.84,241.09,4394.0,229.0675,229.2195,228.811,229.0485,4394.0
2019-05-10 11:25:00,240.91,240.93,240.33,240.46,4800.0,228.8775,228.8965,228.3265,228.45,4800.0
2019-05-10 11:30:00,240.44,240.73,240.17,240.55,3900.0,228.431,228.7065,228.1745,228.5355,3900.0
2019-05-10 11:35:00,240.46,242.44,240.45,242.03,12873.0,228.45,230.3311,228.4405,229.9416,12873.0
2019-05-10 11:40:00,241.91,242.11,241.37,241.89,5213.0,229.8276,230.0176,229.3146,229.8086,5213.0
2019-05-10 11:45:00,241.75,242.18,241.64,241.82,4648.0,229.6756,230.0841,229.5711,229.7421,4648.0
2019-05-10 11:50:00,241.73,242.35,241.35,242.26,7781.0,229.6566,230.2456,229.2956,230.1601,7781.0
2019-05-10 11:55:00,242.04,242.25,241.68,241.81,5814.0,229.9511,230.1506,229.6091,229.7326,5814.0
2019-05-10 12:00:00,241.88,242.47,241.88,242.2,5418.0,229.7991,230.3596,229.7991,230.1031,5418.0
2019-05-10 12:05:00,241.98,241.98,241.46,241.47,3171.0,229.8941,229.8941,229.4001,229.4096,3171.0
2019-05-10 12:10:00,241.64,242.05,241.39,241.76,3950.0,229.5711,229.9606,229.3336,229.6851,3950.0
2019-05-10 12:15:00,241.93,242.66,241.93,242.56,1901.0,229.8466,230.5401,229.8466,230.4451,1901.0
2019-05-10 12:20:00,242.52,242.65,242.01,242.02,3712.0,230.4071,230.5306,229.9226,229.9321,3712.0
2019-05-10 12:25:00,242.0,242.55,241.89,242.4,7876.0,229.9131,230.4356,229.8086,230.2931,7876.0
2019-05-10 12:30:00,242.63,243.55,242.63,242.78,4955.0,230.5116,231.3857,230.5116,230.6541,4955.0
2019-05-10 12:35:00,242.74,242.95,242.63,242.74,3831.0,230.6161,230.8156,230.5116,230.6161,3831.0
2019-05-10 12:40:00,242.71,242.97,242.64,242.84,2800.0,230.5876,230.8346,230.5211,230.7111,2800.0
2019-05-10 12:45:00,242.5,242.61,242.34,242.41,2025.0,230.3881,230.4926,230.2361,230.3026,2025.0
2019-05-10 12:50:00,242.37,242.87,242.37,242.84,2409.0,230.2646,230.7396,230.2646,230.7111,2409.0
2019-05-10 12:55:00,242.89,242.93,242.51,242.65,1423.0,230.7586,230.7966,230.3976,230.5306,1423.0
2019-05-10 13:00:00,242.65,243.14,242.53,242.92,6042.0,230.5306,230.9961,230.4166,230.7871,6042.0
2019-05-10 13:05:00,243.0,243.01,242.47,242.59,3200.0,230.8631,230.8726,230.3596,230.4736,3200.0
2019-05-10 13:10:00,242.42,242.82,242.42,242.82,2921.0,230.3121,230.6921,230.3121,230.6921,2921.0
2019-05-10 13:15:00,242.71,243.22,242.45,243.19,4620.0,230.5876,231.0722,230.3406,231.0437,4620.0
2019-05-10 13:20:00,243.18,243.28,242.75,242.75,5067.0,231.0342,231.1292,230.6256,230.6256,5067.0
2019-05-10 13:25:00,242.8,243.1,242.73,242.87,7914.0,230.6731,230.9581,230.6066,230.7396,7914.0
2019-05-10 13:30:00,242.92,243.12,242.71,243.12,1600.0,230.7871,230.9771,230.5876,230.9771,1600.0
2019-05-10 13:35:00,243.09,243.61,243.06,243.45,3379.0,230.9486,231.4427,230.9201,231.2907,3379.0
2019-05-10 13:40:00,243.5,243.58,243.21,243.22,6357.0,231.3382,231.4142,231.0627,231.0722,6357.0
2019-05-10 13:45:00,243.23,244.11,243.22,244.04,2054.0,231.0817,231.9177,231.0722,231.8512,2054.0
2019-05-10 13:50:00,244.04,244.82,244.04,244.76,6084.0,231.8512,232.5922,231.8512,232.5352,6084.0
2019-05-10 13:55:00,244.65,244.75,244.25,244.4,19135.0,232.4307,232.5257,232.0507,232.1932,19135.0
2019-05-10 14:00:00,244.39,244.79,244.39,244.79,20126.0,232.1837,232.5637,232.1837,232.5637,20126.0
2019-05-10 14:05:00,244.88,244.88,244.17,244.19,17734.0,232.6492,232.6492,231.9747,231.9937,17734.0
2019-05-10 14:10:00,244.18,244.33,243.97,244.03,8864.0,231.9842,232.1267,231.7847,231.8417,8864.0
2019-05-10 14:15:00,244.09,244.1,243.56,243.68,10682.0,231.8987,231.9082,231.3952,231.5092,10682.0
2019-05-10 14:20:00,243.75,244.4,243.75,244.12,5469.0,231.5757,232.1932,231.5757,231.9272,5469.0
2019-05-10 14:25:00,243.96,244.06,243.7,244.05,2400.0,231.7752,231.8702,231.5282,231.8607,2400.0
2019-05-10 14:30:00,244.06,244.06,243.7,243.7,3400.0,231.8702,231.8702,231.5282,231.5282,3400.0
2019-05-10 14:35:00,243.61,243.73,243.5,243.53,3700.0,231.4427,231.5567,231.3382,231.3667,3700.0
2019-05-10 14:40:00,243.64,243.97,243.51,243.87,7156.0,231.4712,231.7847,231.3477,231.6897,7156.0
2019-05-10 14:45:00,243.87,244.6,243.86,244.57,3487.0,231.6897,232.3832,231.6802,232.3547,3487.0
2019-05-10 14:50:00,244.66,245.51,244.52,244.99,11560.0,232.4402,233.2478,232.3072,232.7537,11560.0
2019-05-10 14:55:00,244.99,245.04,244.14,244.2,15079.0,232.7537,232.8013,231.9462,232.0032,15079.0
2019-05-10 15:00:00,244.22,244.33,243.93,244.28,18977.0,232.0222,232.1267,231.7467,232.0792,18977.0
2019-05-10 15:05:00,244.27,244.34,244.08,244.18,7553.0,232.0697,232.1362,231.8892,231.9842,7553.0
2019-05-10 15:10:00,244.23,244.52,244.04,244.51,6339.0,232.0317,232.3072,231.8512,232.2977,6339.0
2019-05-10 15:15:00,244.76,245.34,244.59,245.33,9391.0,232.5352,233.0863,232.3737,233.0768,9391.0
2019-05-10 15:20:00,245.33,245.47,245.05,245.23,8960.0,233.0768,233.2098,232.8108,232.9818,8960.0
2019-05-10 15:25:00,245.15,245.58,245.14,245.26,5842.0,232.9058,233.3143,232.8963,233.0103,5842.0
2019-05-10 15:30:00,245.25,245.25,244.22,244.26,14187.0,233.0008,233.0008,232.0222,232.0602,14187.0
2019-05-10 15:35:00,244.18,244.43,244.08,244.2,6822.0,231.9842,232.2217,231.8892,232.0032,6822.0
2019-05-10 15:40:00,244.2,244.28,243.78,243.94,9758.0,232.0032,232.0792,231.6042,231.7562,9758.0
2019-05-10 15:45:00,243.95,244.36,243.94,244.08,14317.0,231.7657,232.1552,231.7562,231.8892,14317.0
2019-05-10 15:50:00,244.12,244.21,243.9,243.97,19227.0,231.9272,232.0127,231.7182,231.7847,19227.0
2019-05-10 15:55:00,243.91,244.28,243.71,244.08,45372.0,231.7277,232.0792,231.5377,231.8892,45372.0
2019-05-13 09:30:00,239.74,241.24,239.63,240.54,12715.0,227.766,229.191,227.6615,228.526,12715.0
2019-05-13 09:35:00,240.13,242.17,239.62,240.18,15758.0,228.1365,230.0746,227.652,228.184,15758.0
2019-05-13 09:40:00,239.86,240.55,239.22,239.46,12678.0,227.88,228.5355,227.2719,227.4999,12678.0
2019-05-13 09:45:00,239.61,240.0,238.52,238.62,18089.0,227.6425,228.013,226.6069,226.7019,18089.0
2019-05-13 09:50:00,238.6,239.04,237.99,238.88,20965.0,226.6829,227.1009,226.1034,226.9489,20965.0
2019-05-13 09:55:00,238.96,239.29,238.55,238.73,12846.0,227.0249,227.3384,226.6354,226.8064,12846.0
2019-05-13 10:00:00,238.46,238.91,238.19,238.76,5744.0,226.5499,226.9774,226.2934,226.8349,5744.0
2019-05-13 10:05:00,238.76,239.02,238.01,238.75,16556.0,226.8349,227.0819,226.1224,226.8254,16556.0
2019-05-13 10:10:00,238.75,238.92,238.38,238.42,11267.0,226.8254,226.9869,226.4739,226.5119,11267.0
2019-05-13 10:15:00,238.32,239.23,238.06,239.11,19548.0,226.4169,227.2814,226.1699,227.1674,19548.0
2019-05-13 10:20:00,239.15,239.15,238.61,238.86,14413.0,227.2054,227.2054,226.6924,226.9299,14413.0
2019-05-13 10:25:00,238.87,239.5,238.85,239.3,12304.0,226.9394,227.538,226.9204,227.3479,12304.0
2019-05-13 10:30:00,239.12,239.45,238.46,239.45,9343.0,227.1769,227.4904,226.5499,227.4904,9343.0
2019-05-13 10:35:00,239.49,239.63,238.98,239.14,14194.0,227.5285,227.6615,227.0439,227.1959,14194.0
2019-05-13 10:40:00,239.4,239.43,239.08,239.2,15665.0,227.4429,227.4714,227.1389,227.2529,15665.0
2019-05-13 10:45:00,239.1,239.21,238.54,238.74,8981.0,227.1579,227.2624,226.6259,226.8159,8981.0
2019-05-13 10:50:00,238.63,239.03,238.57,238.79,5180.0,226.7114,227.0914,226.6544,226.8634,5180.0
2019-05-13 10:55:00,238.76,239.02,238.68,238.87,11018.0,226.8349,227.0819,226.7589,226.9394,11018.0
2019-05-13 11:00:00,238.87,239.08,238.42,238.42,14515.0,226.9394,227.1389,226.5119,226.5119,14515.0
2019-05-13 11:05:00,238.44,238.85,238.44,238.64,13964.0,226.5309,226.9204,226.5309,226.7209,13964.0
2019-05-13 11:10:00,238.66,239.0,238.59,238.95,13491.0,226.7399,227.0629,226.6734,227.0154,13491.0
2019-05-13 11:15:00,238.89,238.89,237.87,237.88,5535.0,226.9584,226.9584,225.9894,225.9989,5535.0
2019-05-13 11:20:00,237.65,238.17,237.64,237.8,4321.0,225.7804,226.2744,225.7709,225.9229,4321.0
2019-05-13 11:25:00,237.79,237.81,237.32,237.6,5237.0,225.9134,225.9324,225.4668,225.7328,5237.0
2019-05-13 11:30:00,237.41,237.67,237.24,237.37,6892.0,225.5523,225.7994,225.3908,225.5143,6892.0
2019-05-13 11:35:00,237.44,237.44,236.85,237.0,5532.0,225.5808,225.5808,225.0203,225.1628,5532.0
2019-05-13 11:40:00,237.1,237.26,236.88,237.0,4737.0,225.2578,225.4098,225.0488,225.1628,4737.0
2019-05-13 11:45:00,237.05,237.2,236.41,236.41,6640.0,225.2103,225.3528,224.6023,224.6023,6640.0
2019-05-13 11:50:00,236.49,236.49,236.14,236.35,2466.0,224.6783,224.6783,224.3458,224.5453,2466.0
2019-05-13 11:55:00,236.47,236.99,236.25,236.75,6121.0,224.6593,225.1533,224.4503,224.9253,6121.0
2019-05-13 12:00:00,236.92,237.16,236.55,236.55,4480.0,225.0868,225.3148,224.7353,224.7353,4480.0
2019-05-13 12:05:00,236.68,236.68,236.12,236.12,5856.0,224.8588,224.8588,224.3268,224.3268,5856.0
2019-05-13 12:10:00,236.14,236.77,236.14,236.76,5201.0,224.3458,224.9443,224.3458,224.9348,5201.0
2019-05-13 12:15:00,236.69,237.22,236.42,237.22,6561.0,224.8683,225.3718,224.6118,225.3718,6561.0
2019-05-13 12:20:00,237.56,237.56,236.6,236.73,4002.0,225.6948,225.6948,224.7828,224.9063,4002.0
2019-05-13 12:25:00,236.69,236.69,236.16,236.24,5969.0,224.8683,224.8683,224.3648,224.4408,5969.0
2019-05-13 12:30:00,236.34,236.38,235.67,235.85,4976.0,224.5358,224.5738,223.8992,224.0703,4976.0
2019-05-13 12:35:00,235.92,236.71,235.91,236.71,4813.0,224.1368,224.8873,224.1273,224.8873,4813.0
2019-05-13 12:40:00,236.53,236.66,236.38,236.57,5264.0,224.7163,224.8398,224.5738,224.7543,5264.0
2019-05-13 12:45:00,236.69,237.51,236.68,237.4,2300.0,224.8683,225.6473,224.8588,225.5428,2300.0
2019-05-13 12:50:00,237.28,237.28,236.62,236.72,5273.0,225.4288,225.4288,224.8018,224.8968,5273.0
2019-05-13 12:55:00,236.55,236.8,236.27,236.28,8635.0,224.7353,224.9728,224.4693,224.4788,8635.0
2019-05-13 13:00:00,236.18,236.45,236.09,236.34,5000.0,224.3838,224.6403,224.2983,224.5358,5000.0
2019-05-13 13:05:00,236.33,236.63,236.3,236.58,6987.0,224.5263,224.8113,224.4978,224.7638,6987.0
2019-05-13 13:10:00,236.61,236.61,236.13,236.13,6600.0,224.7923,224.7923,224.3363,224.3363,6600.0
2019-05-13 13:15:00,236.12,236.2,235.85,235.85,2825.0,224.3268,224.4028,224.0703,224.0703,2825.0
2019-05-13 13:20:00,235.78,236.1,235.74,235.98,5877.0,224.0038,224.3078,223.9657,224.1938,5877.0
2019-05-13 13:25:00,236.03,236.12,235.88,235.97,3847.0,224.2413,224.3268,224.0988,224.1843,3847.0
2019-05-13 13:30:00,236.0,236.75,235.99,236.42,4646.0,224.2128,224.9253,224.2033,224.6118,4646.0
2019-05-13 13:35:00,236.55,236.95,236.44,236.75,5627.0,224.7353,225.1153,224.6308,224.9253,5627.0
2019-05-13 13:40:00,236.77,236.78,236.2,236.28,4965.0,224.9443,224.9538,224.4028,224.4788,4965.0
2019-05-13 13:45:00,236.18,236.87,235.99,236.79,9790.0,224.3838,225.0393,224.2033,224.9633,9790.0
2019-05-13 13:50:00,236.76,236.86,236.46,236.74,13599.0,224.9348,225.0298,224.6498,224.9158,13599.0
2019-05-13 13:55:00,236.78,237.3,236.78,237.13,8937.0,224.9538,225.4478,224.9538,225.2863,8937.0
2019-05-13 14:00:00,236.98,237.15,236.89,237.13,4526.0,225.1438,225.3053,225.0583,225.2863,4526.0
2019-05-13 14:05:00,237.1,237.54,237.1,237.3,4999.0,225.2578,225.6758,225.2578,225.4478,4999.0
2019-05-13 14:10:00,237.38,237.38,237.06,237.23,7155.0,225.5238,225.5238,225.2198,225.3813,7155.0
2019-05-13 14:15:00,237.16,237.18,236.83,236.99,4700.0,225.3148,225.3338,225.0013,225.1533,4700.0
2019-05-13 14:20:00,237.05,237.44,236.89,237.25,5307.0,225.2103,225.5808,225.0583,225.4003,5307.0
2019-05-13 14:25:00,237.23,237.76,237.23,237.43,13842.0,225.3813,225.8849,225.3813,225.5713,13842.0
2019-05-13 14:30:00,237.39,237.57,237.28,237.42,6851.0,225.5333,225.7043,225.4288,225.5618,6851.0
2019-05-13 14:35:00,237.49,237.5,237.0,237.0,6334.0,225.6283,225.6378,225.1628,225.1628,6334.0
2019-05-13 14:40:00,236.92,237.15,236.56,236.75,5270.0,225.0868,225.3053,224.7448,224.9253,5270.0
2019-05-13 14:45:00,236.92,237.51,236.83,237.21,15558.0,225.0868,225.6473,225.0013,225.3623,15558.0
2019-05-13 14:50:00,237.28,237.83,237.28,237.72,13339.0,225.4288,225.9514,225.4288,225.8469,13339.0
2019-05-13 14:55:00,237.69,237.8,237.41,237.41,6352.0,225.8184,225.9229,225.5523,225.5523,6352.0
2019-05-13 15:00:00,237.42,237.65,237.12,237.28,7401.0,225.5618,225.7804,225.2768,225.4288,7401.0
2019-05-13 15:05:00,237.19,237.77,237.16,237.6,10123.0,225.3433,225.8944,225.3148,225.7328,10123.0
2019-05-13 15:10:00,237.63,237.83,237.24,237.32,9053.0,225.7614,225.9514,225.3908,225.4668,9053.0
2019-05-13 15:15:00,237.17,237.32,236.63,236.68,6656.0,225.3243,225.4668,224.8113,224.8588,6656.0
2019-05-13 15:20:00,236.76,236.77,236.14,236.14,9568.0,224.9348,224.9443,224.3458,224.3458,9568.0
2019-05-13 15:25:00,236.15,236.32,235.85,236.2,10850.0,224.3553,224.5168,224.0703,224.4028,10850.0
2019-05-13 15:30:00,236.14,236.38,236.06,236.31,10954.0,224.3458,224.5738,224.2698,224.5073,10954.0
2019-05-13 15:35:00,236.37,236.43,235.97,236.12,14430.0,224.5643,224.6213,224.1843,224.3268,14430.0
2019-05-13 15:40:00,236.14,236.4,235.97,236.07,19136.0,224.3458,224.5928,224.1843,224.2793,19136.0
2019-05-13 15:45:00,236.02,236.24,235.75,236.15,31942.0,224.2318,224.4408,223.9752,224.3553,31942.0
2019-05-13 15:50:00,236.15,236.54,236.08,236.52,34305.0,224.3553,224.7258,224.2888,224.7068,34305.0
2019-05-13 15:55:00,236.45,236.83,235.62,235.69,117848.0,224.6403,225.0013,223.8517,223.9182,117848.0
2019-05-14 09:30:00,236.07,236.73,235.36,236.42,21003.0,224.2793,224.9063,223.6047,224.6118,21003.0
2019-05-14 09:35:00,235.9,236.75,235.85,236.02,13035.0,224.1178,224.9253,224.0703,224.2318,13035.0
2019-05-14 09:40:00,236.04,236.13,235.22,235.61,8617.0,224.2508,224.3363,223.4717,223.8422,8617.0
2019-05-14 09:45:00,235.79,236.05,235.52,235.81,9360.0,224.0133,224.2603,223.7567,224.0323,9360.0
2019-05-14 09:50:00,235.94,236.21,235.4,235.71,6806.0,224.1558,224.4123,223.6427,223.9372,6806.0
2019-05-14 09:55:00,235.72,236.14,235.54,235.55,7123.0,223.9467,224.3458,223.7757,223.7852,7123.0
2019-05-14 10:00:00,235.61,236.06,235.32,235.81,8416.0,223.8422,224.2698,223.5667,224.0323,8416.0
2019-05-14 10:05:00,235.77,235.87,235.39,235.65,11698.0,223.9943,224.0893,223.6332,223.8802,11698.0
2019-05-14 10:10:00,235.62,235.84,235.53,235.84,10463.0,223.8517,224.0608,223.7662,224.0608,10463.0
2019-05-14 10:15:00,235.79,235.82,235.44,235.44,7151.0,224.0133,224.0418,223.6807,223.6807,7151.0
2019-05-14 10:20:00,235.43,235.54,235.12,235.16,8122.0,223.6712,223.7757,223.3767,223.4147,8122.0
2019-05-14 10:25:00,235.09,235.44,235.05,235.05,3060.0,223.3482,223.6807,223.3102,223.3102,3060.0
2019-05-14 10:30:00,235.09,235.11,234.33,234.33,14971.0,223.3482,223.3672,222.6262,222.6262,14971.0
2019-05-14 10:35:00,234.23,234.7,233.75,234.6,10869.0,222.5312,222.9777,222.0751,222.8827,10869.0
2019-05-14 10:40:00,234.5,235.27,234.45,234.95,11009.0,222.7877,223.5192,222.7402,223.2152,11009.0
2019-05-14 10:45:00,235.01,235.42,234.98,235.07,8570.0,223.2722,223.6617,223.2437,223.3292,8570.0
2019-05-14 10:50:00,235.07,235.5,234.85,235.5,20293.0,223.3292,223.7377,223.1202,223.7377,20293.0
2019-05-14 10:55:00,235.52,235.74,235.47,235.54,6600.0,223.7567,223.9657,223.7092,223.7757,6600.0
2019-05-14 11:00:00,235.29,235.56,235.1,235.14,4635.0,223.5382,223.7947,223.3577,223.3957,4635.0
2019-05-14 11:05:00,235.31,235.63,235.07,235.44,7263.0,223.5572,223.8612,223.3292,223.6807,7263.0
2019-05-14 11:10:00,235.49,235.49,235.17,235.29,2908.0,223.7282,223.7282,223.4242,223.5382,2908.0
2019-05-14 11:15:00,235.24,235.6,235.16,235.55,22723.0,223.4907,223.8327,223.4147,223.7852,22723.0
2019-05-14 11:20:00,235.51,235.72,235.01,235.35,33409.0,223.7472,223.9467,223.2722,223.5952,33409.0
2019-05-14 11:25:00,235.29,235.75,234.94,234.94,15617.0,223.5382,223.9752,223.2057,223.2057,15617.0
2019-05-14 11:30:00,234.97,235.69,234.97,235.58,4931.0,223.2342,223.9182,223.2342,223.8137,4931.0
2019-05-14 11:35:00,235.54,235.74,235.21,235.46,8000.0,223.7757,223.9657,223.4622,223.6997,8000.0
2019-05-14 11:40:00,235.53,236.23,235.53,236.12,18350.0,223.7662,224.4313,223.7662,224.3268,18350.0
2019-05-14 11:45:00,236.07,236.45,235.92,236.31,8258.0,224.2793,224.6403,224.1368,224.5073,8258.0
2019-05-14 11:50:00,236.36,236.46,235.99,236.12,9652.0,224.5548,224.6498,224.2033,224.3268,9652.0
2019-05-14 11:55:00,236.08,236.37,235.81,236.25,32629.0,224.2888,224.5643,224.0323,224.4503,32629.0
2019-05-14 12:00:00,236.23,236.42,235.92,236.29,10700.0,224.4313,224.6118,224.1368,224.4883,10700.0
2019-05-14 12:05:00,236.4,236.4,235.98,236.06,6100.0,224.5928,224.5928,224.1938,224.2698,6100.0
2019-05-14 12:10:00,236.17,236.46,235.93,236.05,10248.0,224.3743,224.6498,224.1463,224.2603,10248.0
2019-05-14 12:15:00,236.0,236.2,235.47,235.99,56414.0,224.2128,224.4028,223.7092,224.2033,56414.0
2019-05-14 12:20:00,236.0,236.0,235.47,235.75,5728.0,224.2128,224.2128,223.7092,223.9752,5728.0
2019-05-14 12:25:00,235.85,235.86,235.13,235.19,12439.0,224.0703,224.0798,223.3862,223.4432,12439.0
2019-05-14 12:30:00,235.24,235.45,235.24,235.28,3941.0,223.4907,223.6902,223.4907,223.5287,3941.0
2019-05-14 12:35:00,235.4,235.69,235.24,235.5,3098.0,223.6427,223.9182,223.4907,223.7377,3098.0
2019-05-14 12:40:00,235.47,235.69,235.44,235.49,5899.0,223.7092,223.9182,223.6807,223.7282,5899.0
2019-05-14 12:45:00,235.49,235.71,235.37,235.63,4717.0,223.7282,223.9372,223.6142,223.8612,4717.0
2019-05-14 12:50:00,235.6,236.15,235.56,236.05,28576.0,223.8327,224.3553,223.7947,224.2603,28576.0
2019-05-14 12:55:00,236.15,237.01,236.15,236.73,18731.0,224.3553,225.1723,224.3553,224.9063,18731.0
2019-05-14 13:00:00,236.86,236.86,236.58,236.65,4800.0,225.0298,225.0298,224.7638,224.8303,4800.0
2019-05-14 13:05:00,236.7,236.83,236.55,236.64,14817.0,224.8778,225.0013,224.7353,224.8208,14817.0
2019-05-14 13:10:00,236.62,236.81,236.54,236.71,12552.0,224.8018,224.9823,224.7258,224.8873,12552.0
2019-05-14 13:15:00,236.77,236.83,236.64,236.68,3034.0,224.9443,225.0013,224.8208,224.8588,3034.0
2019-05-14 13:20:00,236.67,236.73,236.36,236.55,2739.0,224.8493,224.9063,224.5548,224.7353,2739.0
2019-05-14 13:25:00,236.69,236.89,236.55,236.81,5200.0,224.8683,225.0583,224.7353,224.9823,5200.0
2019-05-14 13:30:00,236.88,237.03,236.83,236.95,12000.0,225.0488,225.1913,225.0013,225.1153,12000.0
2019-05-14 13:35:00,236.95,237.06,236.86,237.0,10590.0,225.1153,225.2198,225.0298,225.1628,10590.0
2019-05-14 13:40:00,236.96,237.04,236.83,236.96,5950.0,225.1248,225.2008,225.0013,225.1248,5950.0
2019-05-14 13:45:00,237.0,237.0,236.84,236.99,11600.0,225.1628,225.1628,225.0108,225.1533,11600.0
2019-05-14 13:50:00,237.0,237.51,236.91,237.5,28111.0,225.1628,225.6473,225.0773,225.6378,28111.0
2019-05-14 13:55:00,237.54,237.54,237.32,237.38,13172.0,225.6758,225.6758,225.4668,225.5238,13172.0
2019-05-14 14:00:00,237.44,237.5,237.23,237.31,7591.0,225.5808,225.6378,225.3813,225.4573,7591.0
2019-05-14 14:05:00,237.31,237.32,236.78,237.25,7754.0,225.4573,225.4668,224.9538,225.4003,7754.0
2019-05-14 14:10:00,237.25,237.31,237.12,237.15,6029.0,225.4003,225.4573,225.2768,225.3053,6029.0
2019-05-14 14:15:00,237.11,237.25,236.95,237.06,6534.0,225.2673,225.4003,225.1153,225.2198,6534.0
2019-05-14 14:20:00,237.02,237.26,237.01,237.2,3000.0,225.1818,225.4098,225.1723,225.3528,3000.0
2019-05-14 14:25:00,237.2,237.26,237.05,237.26,3800.0,225.3528,225.4098,225.2103,225.4098,3800.0
2019-05-14 14:30:00,237.29,237.41,237.09,237.11,3807.0,225.4383,225.5523,225.2483,225.2673,3807.0
2019-05-14 14:35:00,237.06,237.27,237.06,237.21,4000.0,225.2198,225.4193,225.2198,225.3623,4000.0
2019-05-14 14:40:00,237.15,237.33,237.09,237.2,4099.0,225.3053,225.4763,225.2483,225.3528,4099.0
2019-05-14 14:45:00,237.17,237.17,236.9,237.08,10442.0,225.3243,225.3243,225.0678,225.2388,10442.0
2019-05-14 14:50:00,237.11,237.23,236.88,237.05,8466.0,225.2673,225.3813,225.0488,225.2103,8466.0
2019-05-14 14:55:00,237.02,237.06,236.82,236.97,5300.0,225.1818,225.2198,224.9918,225.1343,5300.0
2019-05-14 15:00:00,237.06,237.23,236.97,237.22,7159.0,225.2198,225.3813,225.1343,225.3718,7159.0
2019-05-14 15:05:00,237.23,237.37,236.98,237.3,6508.0,225.3813,225.5143,225.1438,225.4478,6508.0
2019-05-14 15:10:00,237.34,237.44,236.97,237.01,8117.0,225.4858,225.5808,225.1343,225.1723,8117.0
2019-05-14 15:15:00,237.06,237.11,236.9,237.08,5600.0,225.2198,225.2673,225.0678,225.2388,5600.0
2019-05-14 15:20:00,237.17,237.58,237.16,237.51,8192.0,225.3243,225.7138,225.3148,225.6473,8192.0
2019-05-14 15:25:00,237.55,237.81,237.5,237.62,9826.0,225.6853,225.9324,225.6378,225.7519,9826.0
2019-05-14 15:30:00,237.62,237.62,236.85,236.89,37168.0,225.7519,225.7519,225.0203,225.0583,37168.0
2019-05-14 15:35:00,236.88,237.04,236.66,236.84,14944.0,225.0488,225.2008,224.8398,225.0108,14944.0
2019-05-14 15:40:00,236.87,237.01,236.39,236.39,19523.0,225.0393,225.1723,224.5833,224.5833,19523.0
2019-05-14 15:45:00,236.36,236.38,235.83,236.29,29285.0,224.5548,224.5738,224.0513,224.4883,29285.0
2019-05-14 15:50:00,236.37,236.39,235.23,235.34,53383.0,224.5643,224.5833,223.4812,223.5857,53383.0
2019-05-14 15:55:00,235.34,235.87,235.0,235.4,110275.0,223.5857,224.0893,223.2627,223.6427,110275.0
2019-05-15 09:30:00,234.79,234.79,233.0,233.15,11758.0,223.0632,223.0632,221.3626,221.5051,11758.0
2019-05-15 09:35:00,233.36,234.89,233.31,234.89,11506.0,221.7046,223.1582,221.6571,223.1582,11506.0
2019-05-15 09:40:00,234.58,236.12,234.57,235.12,9169.0,222.8637,224.3268,222.8542,223.3767,9169.0
2019-05-15 09:45:00,235.06,236.44,235.05,235.64,14511.0,223.3197,224.6308,223.3102,223.8707,14511.0
2019-05-15 09:50:00,235.32,236.13,235.08,235.7,9900.0,223.5667,224.3363,223.3387,223.9277,9900.0
2019-05-15 09:55:00,235.74,236.12,235.42,236.12,4900.0,223.9657,224.3268,223.6617,224.3268,4900.0
2019-05-15 10:00:00,236.11,236.18,235.41,235.48,9614.0,224.3173,224.3838,223.6522,223.7187,9614.0
2019-05-15 10:05:00,235.44,236.44,235.44,236.34,4795.0,223.6807,224.6308,223.6807,224.5358,4795.0
2019-05-15 10:10:00,235.84,237.22,235.84,237.22,10800.0,224.0608,225.3718,224.0608,225.3718,10800.0
2019-05-15 10:15:00,237.27,238.42,237.11,238.0,54110.0,225.4193,226.5119,225.2673,226.1129,54110.0
2019-05-15 10:20:00,238.0,238.96,237.92,238.96,16266.0,226.1129,227.0249,226.0369,227.0249,16266.0
2019-05-15 10:25:00,238.8,239.11,238.43,238.88,6608.0,226.8729,227.1674,226.5214,226.9489,6608.0
2019-05-15 10:30:00,239.26,241.79,239.26,241.56,21080.0,227.3099,229.7136,227.3099,229.4951,21080.0
2019-05-15 10:35:00,241.41,241.54,239.47,239.68,19146.0,229.3526,229.4761,227.5095,227.709,19146.0
2019-05-15 10:40:00,239.68,240.23,239.68,240.22,12883.0,227.709,228.2315,227.709,228.222,12883.0
2019-05-15 10:45:00,240.37,240.37,239.41,239.88,13801.0,228.3645,228.3645,227.4524,227.899,13801.0
2019-05-15 10:50:00,240.1,241.6,240.1,241.6,4422.0,228.108,229.5331,228.108,229.5331,4422.0
2019-05-15 10:55:00,241.28,241.77,241.2,241.21,13703.0,229.229,229.6946,229.153,229.1625,13703.0
2019-05-15 11:00:00,241.21,241.35,240.79,240.79,6884.0,229.1625,229.2956,228.7635,228.7635,6884.0
2019-05-15 11:05:00,240.93,241.42,240.67,241.41,9389.0,228.8965,229.3621,228.6495,229.3526,9389.0
2019-05-15 11:10:00,241.39,241.8,240.9,241.8,12820.0,229.3336,229.7231,228.868,229.7231,12820.0
2019-05-15 11:15:00,241.81,242.5,241.81,242.15,7522.0,229.7326,230.3881,229.7326,230.0556,7522.0
2019-05-15 11:20:00,242.05,242.4,241.95,242.1,7200.0,229.9606,230.2931,229.8656,230.0081,7200.0
2019-05-15 11:25:00,242.22,242.23,241.92,242.06,4700.0,230.1221,230.1316,229.8371,229.9701,4700.0
2019-05-15 11:30:00,242.15,242.74,242.15,242.5,17061.0,230.0556,230.6161,230.0556,230.3881,17061.0
2019-05-15 11:35:00,242.46,242.58,242.28,242.53,18367.0,230.3501,230.4641,230.1791,230.4166,18367.0
2019-05-15 11:40:00,242.53,243.09,241.92,242.0,27602.0,230.4166,230.9486,229.8371,229.9131,27602.0
2019-05-15 11:45:00,241.99,242.46,241.9,242.33,5130.0,229.9036,230.3501,229.8181,230.2266,5130.0
2019-05-15 11:50:00,242.24,243.04,242.22,242.8,8327.0,230.1411,230.9011,230.1221,230.6731,8327.0
2019-05-15 11:55:00,242.92,242.92,242.36,242.7,2600.0,230.7871,230.7871,230.2551,230.5781,2600.0
2019-05-15 12:00:00,242.95,243.29,242.69,243.11,7116.0,230.8156,231.1387,230.5686,230.9676,7116.0
2019-05-15 12:05:00,243.11,243.6,243.04,243.49,6600.0,230.9676,231.4332,230.9011,231.3287,6600.0
2019-05-15 12:10:00,243.52,243.52,243.19,243.42,3320.0,231.3572,231.3572,231.0437,231.2622,3320.0
2019-05-15 12:15:00,243.38,243.69,242.73,242.95,15073.0,231.2242,231.5187,230.6066,230.8156,15073.0
2019-05-15 12:20:00,243.0,243.77,243.0,243.39,4400.0,230.8631,231.5947,230.8631,231.2337,4400.0
2019-05-15 12:25:00,243.4,243.52,243.23,243.24,2100.0,231.2432,231.3572,231.0817,231.0912,2100.0
2019-05-15 12:30:00,243.27,243.27,242.75,242.75,6520.0,231.1197,231.1197,230.6256,230.6256,6520.0
2019-05-15 12:35:00,242.63,242.79,242.48,242.54,2747.0,230.5116,230.6636,230.3691,230.4261,2747.0
2019-05-15 12:40:00,242.49,242.63,242.23,242.49,7461.0,230.3786,230.5116,230.1316,230.3786,7461.0
2019-05-15 12:45:00,242.49,243.01,242.43,242.98,4800.0,230.3786,230.8726,230.3216,230.8441,4800.0
2019-05-15 12:50:00,242.85,242.95,242.4,242.44,5856.0,230.7206,230.8156,230.2931,230.3311,5856.0
2019-05-15 12:55:00,242.28,242.61,242.2,242.49,7188.0,230.1791,230.4926,230.1031,230.3786,7188.0
2019-05-15 13:00:00,242.62,242.83,242.5,242.83,4510.0,230.5021,230.7016,230.3881,230.7016,4510.0
2019-05-15 13:05:00,242.86,243.02,242.81,242.84,2500.0,230.7301,230.8821,230.6826,230.7111,2500.0
2019-05-15 13:10:00,242.84,242.98,242.66,242.68,2969.0,230.7111,230.8441,230.5401,230.5591,2969.0
2019-05-15 13:15:00,242.61,242.78,242.21,242.33,4700.0,230.4926,230.6541,230.1126,230.2266,4700.0
2019-05-15 13:20:00,242.42,242.65,242.42,242.51,3200.0,230.3121,230.5306,230.3121,230.3976,3200.0
2019-05-15 13:25:00,242.5,243.14,242.5,242.87,4089.0,230.3881,230.9961,230.3881,230.7396,4089.0
2019-05-15 13:30:00,242.93,243.13,242.81,242.9,2700.0,230.7966,230.9866,230.6826,230.7681,2700.0
2019-05-15 13:35:00,242.83,243.26,242.83,243.24,3141.0,230.7016,231.1102,230.7016,231.0912,3141.0
2019-05-15 13:40:00,243.29,243.44,243.04,243.07,6790.0,231.1387,231.2812,230.9011,230.9296,6790.0
2019-05-15 13:45:00,243.11,243.41,242.99,243.38,6269.0,230.9676,231.2527,230.8536,231.2242,6269.0
2019-05-15 13:50:00,243.2,243.78,243.2,243.64,5147.0,231.0532,231.6042,231.0532,231.4712,5147.0
2019-05-15 13:55:00,243.5,243.79,243.49,243.71,5388.0,231.3382,231.6137,231.3287,231.5377,5388.0
2019-05-15 14:00:00,243.62,244.0,243.58,243.91,6087.0,231.4522,231.8132,231.4142,231.7277,6087.0
2019-05-15 14:05:00,243.86,244.04,243.83,243.96,22667.0,231.6802,231.8512,231.6517,231.7752,22667.0
2019-05-15 14:10:00,243.88,244.06,243.82,244.01,5300.0,231.6992,231.8702,231.6422,231.8227,5300.0
2019-05-15 14:15:00,243.85,244.21,243.81,244.06,8714.0,231.6707,232.0127,231.6327,231.8702,8714.0
2019-05-15 14:20:00,243.97,244.18,243.79,243.8,7055.0,231.7847,231.9842,231.6137,231.6232,7055.0
2019-05-15 14:25:00,243.91,243.98,243.06,243.34,9527.0,231.7277,231.7942,230.9201,231.1862,9527.0
2019-05-15 14:30:00,243.54,244.26,243.52,244.07,23398.0,231.3762,232.0602,231.3572,231.8797,23398.0
2019-05-15 14:35:00,244.06,244.14,243.77,243.98,14418.0,231.8702,231.9462,231.5947,231.7942,14418.0
2019-05-15 14:40:00,243.93,244.4,243.91,244.39,11900.0,231.7467,232.1932,231.7277,232.1837,11900.0
2019-05-15 14:45:00,244.34,244.59,243.93,243.94,42471.0,232.1362,232.3737,231.7467,231.7562,42471.0
2019-05-15 14:50:00,243.99,244.1,243.46,243.53,9194.0,231.8037,231.9082,231.3002,231.3667,9194.0
2019-05-15 14:55:00,243.29,243.76,243.19,243.71,7449.0,231.1387,231.5852,231.0437,231.5377,7449.0
2019-05-15 15:00:00,243.71,243.82,243.49,243.75,19317.0,231.5377,231.6422,231.3287,231.5757,19317.0
2019-05-15 15:05:00,243.67,244.18,243.64,244.09,20635.0,231.4997,231.9842,231.4712,231.8987,20635.0
2019-05-15 15:10:00,244.06,244.29,243.95,243.98,8102.0,231.8702,232.0887,231.7657,231.7942,8102.0
2019-05-15 15:15:00,243.97,244.04,243.84,244.04,8274.0,231.7847,231.8512,231.6612,231.8512,8274.0
2019-05-15 15:20:00,243.98,244.3,243.97,244.19,17058.0,231.7942,232.0982,231.7847,231.9937,17058.0
2019-05-15 15:25:00,244.18,244.44,244.02,244.44,19320.0,231.9842,232.2312,231.8322,232.2312,19320.0
2019-05-15 15:30:00,244.42,244.42,244.02,244.06,10736.0,232.2122,232.2122,231.8322,231.8702,10736.0
2019-05-15 15:35:00,244.1,244.43,244.1,244.37,17788.0,231.9082,232.2217,231.9082,232.1647,17788.0
2019-05-15 15:40:00,244.35,244.64,244.31,244.42,27429.0,232.1457,232.4212,232.1077,232.2122,27429.0
2019-05-15 15:45:00,244.46,244.55,244.11,244.51,23332.0,232.2502,232.3357,231.9177,232.2977,23332.0
2019-05-15 15:50:00,244.46,244.59,244.4,244.53,35312.0,232.2502,232.3737,232.1932,232.3167,35312.0
2019-05-15 15:55:00,244.57,244.58,243.65,243.71,121082.0,232.3547,232.3642,231.4807,231.5377,121082.0
2019-05-16 09:30:00,244.33,244.33,243.26,243.62,8148.0,232.1267,232.1267,231.1102,231.4522,8148.0
2019-05-16 09:35:00,242.99,245.28,242.99,243.72,12644.0,230.8536,233.0293,230.8536,231.5472,12644.0
2019-05-16 09:40:00,244.07,244.44,243.51,243.88,6040.0,231.8797,232.2312,231.3477,231.6992,6040.0
2019-05-16 09:45:00,244.0,244.3,243.09,243.91,6806.0,231.8132,232.0982,230.9486,231.7277,6806.0
2019-05-16 09:50:00,243.94,243.95,243.16,243.62,4700.0,231.7562,231.7657,231.0151,231.4522,4700.0
2019-05-16 09:55:00,243.87,244.44,243.87,244.41,7121.0,231.6897,232.2312,231.6897,232.2027,7121.0
2019-05-16 10:00:00,244.28,244.49,243.67,243.67,6258.0,232.0792,232.2787,231.4997,231.4997,6258.0
2019-05-16 10:05:00,243.63,243.63,242.85,243.21,26544.0,231.4617,231.4617,230.7206,231.0627,26544.0
2019-05-16 10:10:00,243.35,243.35,243.07,243.21,16941.0,231.1957,231.1957,230.9296,231.0627,16941.0
2019-05-16 10:15:00,243.19,243.19,242.45,243.04,20076.0,231.0437,231.0437,230.3406,230.9011,20076.0
2019-05-16 10:20:00,243.04,243.33,242.85,243.13,12878.0,230.9011,231.1767,230.7206,230.9866,12878.0
2019-05-16 10:25:00,243.22,244.35,243.06,244.2,9050.0,231.0722,232.1457,230.9201,232.0032,9050.0
2019-05-16 10:30:00,244.41,244.59,243.85,244.21,9544.0,232.2027,232.3737,231.6707,232.0127,9544.0
2019-05-16 10:35:00,244.2,244.5,243.74,243.74,9686.0,232.0032,232.2882,231.5662,231.5662,9686.0
2019-05-16 10:40:00,243.7,244.2,243.66,244.06,6998.0,231.5282,232.0032,231.4902,231.8702,6998.0
2019-05-16 10:45:00,244.08,244.1,243.57,244.03,4751.0,231.8892,231.9082,231.4047,231.8417,4751.0
2019-05-16 10:50:00,244.15,244.32,243.8,243.86,9485.0,231.9557,232.1172,231.6232,231.6802,9485.0
2019-05-16 10:55:00,244.06,244.36,244.06,244.14,7689.0,231.8702,232.1552,231.8702,231.9462,7689.0
2019-05-16 11:00:00,244.2,244.36,244.02,244.11,8461.0,232.0032,232.1552,231.8322,231.9177,8461.0
2019-05-16 11:05:00,244.02,244.5,244.01,244.31,3400.0,231.8322,232.2882,231.8227,232.1077,3400.0
2019-05-16 11:10:00,244.36,245.02,244.3,244.55,25872.0,232.1552,232.7823,232.0982,232.3357,25872.0
2019-05-16 11:15:00,244.71,245.17,244.58,244.61,27179.0,232.4877,232.9248,232.3642,232.3927,27179.0
2019-05-16 11:20:00,244.57,244.94,244.56,244.6,10203.0,232.3547,232.7062,232.3452,232.3832,10203.0
2019-05-16 11:25:00,244.69,244.96,244.57,244.57,5457.0,232.4687,232.7252,232.3547,232.3547,5457.0
2019-05-16 11:30:00,244.6,244.76,244.31,244.39,10921.0,232.3832,232.5352,232.1077,232.1837,10921.0
2019-05-16 11:35:00,244.38,244.95,244.26,244.95,9156.0,232.1742,232.7157,232.0602,232.7157,9156.0
2019-05-16 11:40:00,244.96,244.99,244.76,244.76,2167.0,232.7252,232.7537,232.5352,232.5352,2167.0
2019-05-16 11:45:00,244.72,244.82,244.19,244.55,12277.0,232.4972,232.5922,231.9937,232.3357,12277.0
2019-05-16 11:50:00,244.61,244.87,244.3,244.35,2100.0,232.3927,232.6397,232.0982,232.1457,2100.0
2019-05-16 11:55:00,244.39,244.78,244.2,244.78,8554.0,232.1837,232.5542,232.0032,232.5542,8554.0
2019-05-16 12:00:00,244.77,244.91,244.73,244.75,2662.0,232.5447,232.6777,232.5067,232.5257,2662.0
2019-05-16 12:05:00,244.6,244.63,244.34,244.44,4700.0,232.3832,232.4117,232.1362,232.2312,4700.0
2019-05-16 12:10:00,244.31,244.61,244.31,244.5,4505.0,232.1077,232.3927,232.1077,232.2882,4505.0
2019-05-16 12:15:00,244.52,245.0,244.52,244.9,4033.0,232.3072,232.7632,232.3072,232.6682,4033.0
2019-05-16 12:20:00,244.8,244.8,244.45,244.6,2661.0,232.5732,232.5732,232.2407,232.3832,2661.0
2019-05-16 12:25:00,244.48,244.48,244.11,244.15,5600.0,232.2692,232.2692,231.9177,231.9557,5600.0
2019-05-16 12:30:00,244.15,244.6,244.1,244.52,26413.0,231.9557,232.3832,231.9082,232.3072,26413.0
2019-05-16 12:35:00,244.59,244.6,244.25,244.35,5430.0,232.3737,232.3832,232.0507,232.1457,5430.0
2019-05-16 12:40:00,244.42,244.66,244.37,244.66,2298.0,232.2122,232.4402,232.1647,232.4402,2298.0
2019-05-16 12:45:00,244.67,244.84,244.53,244.64,4178.0,232.4497,232.6112,232.3167,232.4212,4178.0
2019-05-16 12:50:00,244.68,244.69,244.45,244.69,2600.0,232.4592,232.4687,232.2407,232.4687,2600.0
2019-05-16 12:55:00,244.63,244.74,244.6,244.61,4037.0,232.4117,232.5162,232.3832,232.3927,4037.0
2019-05-16 13:00:00,244.69,244.77,244.52,244.66,8804.0,232.4687,232.5447,232.3072,232.4402,8804.0
2019-05-16 13:05:00,244.6,244.77,244.59,244.72,11153.0,232.3832,232.5447,232.3737,232.4972,11153.0
2019-05-16 13:10:00,244.8,245.16,244.8,245.09,7069.0,232.5732,232.9153,232.5732,232.8488,7069.0
2019-05-16 13:15:00,245.06,245.2,244.91,245.2,8524.0,232.8203,232.9533,232.6777,232.9533,8524.0
2019-05-16 13:20:00,245.09,245.62,245.05,245.34,14990.0,232.8488,233.3523,232.8108,233.0863,14990.0
2019-05-16 13:25:00,245.4,245.51,245.25,245.28,6358.0,233.1433,233.2478,233.0008,233.0293,6358.0
2019-05-16 13:30:00,245.19,245.19,244.56,244.56,4848.0,232.9438,232.9438,232.3452,232.3452,4848.0
2019-05-16 13:35:00,244.64,244.64,244.38,244.43,4107.0,232.4212,232.4212,232.1742,232.2217,4107.0
2019-05-16 13:40:00,244.52,244.63,244.1,244.14,5932.0,232.3072,232.4117,231.9082,231.9462,5932.0
2019-05-16 13:45:00,244.02,244.37,244.02,244.22,4040.0,231.8322,232.1647,231.8322,232.0222,4040.0
2019-05-16 13:50:00,244.13,244.33,244.13,244.26,2898.0,231.9367,232.1267,231.9367,232.0602,2898.0
2019-05-16 13:55:00,244.26,244.58,244.19,244.45,4537.0,232.0602,232.3642,231.9937,232.2407,4537.0
2019-05-16 14:00:00,244.42,244.56,244.23,244.24,9555.0,232.2122,232.3452,232.0317,232.0412,9555.0
2019-05-16 14:05:00,244.28,244.62,244.28,244.39,4445.0,232.0792,232.4022,232.0792,232.1837,4445.0
2019-05-16 14:10:00,244.3,244.88,244.3,244.88,2704.0,232.0982,232.6492,232.0982,232.6492,2704.0
2019-05-16 14:15:00,244.88,245.0,244.83,244.85,5552.0,232.6492,232.7632,232.6017,232.6207,5552.0
2019-05-16 14:20:00,244.94,245.03,244.87,245.03,5257.0,232.7062,232.7918,232.6397,232.7918,5257.0
2019-05-16 14:25:00,245.08,245.32,245.03,245.32,6400.0,232.8393,233.0673,232.7918,233.0673,6400.0
2019-05-16 14:30:00,245.25,245.44,245.22,245.4,12100.0,233.0008,233.1813,232.9723,233.1433,12100.0
2019-05-16 14:35:00,245.38,245.44,245.22,245.36,5800.0,233.1243,233.1813,232.9723,233.1053,5800.0
2019-05-16 14:40:00,245.26,245.36,245.21,245.23,3339.0,233.0103,233.1053,232.9628,232.9818,3339.0
2019-05-16 14:45:00,245.18,245.4,245.09,245.37,8489.0,232.9343,233.1433,232.8488,233.1148,8489.0
2019-05-16 14:50:00,245.4,245.42,244.77,244.82,3100.0,233.1433,233.1623,232.5447,232.5922,3100.0
2019-05-16 14:55:00,244.77,244.94,244.6,244.94,4517.0,232.5447,232.7062,232.3832,232.7062,4517.0
2019-05-16 15:00:00,244.78,244.81,244.61,244.75,5224.0,232.5542,232.5827,232.3927,232.5257,5224.0
2019-05-16 15:05:00,244.56,244.66,244.08,244.08,4427.0,232.3452,232.4402,231.8892,231.8892,4427.0
2019-05-16 15:10:00,244.11,244.3,244.05,244.2,7748.0,231.9177,232.0982,231.8607,232.0032,7748.0
2019-05-16 15:15:00,244.15,244.2,243.95,243.96,5886.0,231.9557,232.0032,231.7657,231.7752,5886.0
2019-05-16 15:20:00,243.99,244.54,243.99,244.47,6459.0,231.8037,232.3262,231.8037,232.2597,6459.0
2019-05-16 15:25:00,244.44,244.52,244.35,244.44,6628.0,232.2312,232.3072,232.1457,232.2312,6628.0
2019-05-16 15:30:00,244.44,244.44,243.88,243.89,7699.0,232.2312,232.2312,231.6992,231.7087,7699.0
2019-05-16 15:35:00,243.93,243.98,243.12,243.14,15550.0,231.7467,231.7942,230.9771,230.9961,15550.0
2019-05-16 15:40:00,243.13,243.15,242.06,242.39,30987.0,230.9866,231.0056,229.9701,230.2836,30987.0
2019-05-16 15:45:00,242.43,242.99,242.4,242.4,23848.0,230.3216,230.8536,230.2931,230.2931,23848.0
2019-05-16 15:50:00,242.38,242.38,241.31,241.95,54712.0,230.2741,230.2741,229.2575,229.8656,54712.0
2019-05-16 15:55:00,241.95,242.54,241.31,242.27,115248.0,229.8656,230.4261,229.2575,230.1696,115248.0
2019-05-17 09:30:00,241.77,242.77,240.51,242.77,41692.0,229.6946,230.6446,228.4975,230.6446,41692.0
2019-05-17 09:35:00,243.11,243.56,242.43,243.43,3100.0,230.9676,231.3952,230.3216,231.2717,3100.0
2019-05-17 09:40:00,243.37,244.3,242.72,244.3,22242.0,231.2147,232.0982,230.5971,232.0982,22242.0
2019-05-17 09:45:00,243.93,244.95,243.93,244.91,10741.0,231.7467,232.7157,231.7467,232.6777,10741.0
2019-05-17 09:50:00,244.9,245.42,244.5,245.11,47089.0,232.6682,233.1623,232.2882,232.8678,47089.0
2019-05-17 09:55:00,244.93,245.48,244.49,245.48,63541.0,232.6967,233.2193,232.2787,233.2193,63541.0
2019-05-17 10:00:00,245.07,245.52,244.94,245.5,19270.0,232.8298,233.2573,232.7062,233.2383,19270.0
2019-05-17 10:05:00,245.37,246.23,245.31,246.2,19625.0,233.1148,233.9318,233.0578,233.9033,19625.0
2019-05-17 10:10:00,245.97,246.16,245.65,245.65,18997.0,233.6848,233.8653,233.3808,233.3808,18997.0
2019-05-17 10:15:00,245.16,246.61,244.44,246.61,16600.0,232.9153,234.2928,232.2312,234.2928,16600.0
2019-05-17 10:20:00,246.67,248.19,246.67,247.19,19396.0,234.3498,235.7939,234.3498,234.8439,19396.0
2019-05-17 10:25:00,247.44,247.44,246.7,246.78,5000.0,235.0814,235.0814,234.3783,234.4543,5000.0
2019-05-17 10:30:00,246.36,246.76,246.15,246.29,2300.0,234.0553,234.4353,233.8558,233.9888,2300.0
2019-05-17 10:35:00,246.41,247.11,246.35,247.11,10627.0,234.1028,234.7679,234.0458,234.7679,10627.0
2019-05-17 10:40:00,247.13,247.42,246.89,247.17,6621.0,234.7869,235.0624,234.5589,234.8249,6621.0
2019-05-17 10:45:00,247.16,247.41,246.65,247.41,8400.0,234.8154,235.0529,234.3308,235.0529,8400.0
2019-05-17 10:50:00,247.37,248.24,247.37,248.24,18635.0,235.0149,235.8414,235.0149,235.8414,18635.0
2019-05-17 10:55:00,248.26,248.82,248.01,248.09,6156.0,235.8604,236.3925,235.6229,235.6989,6156.0
2019-05-17 11:00:00,248.09,248.49,248.02,248.4,14821.0,235.6989,236.0789,235.6324,235.9934,14821.0
2019-05-17 11:05:00,248.34,248.85,248.33,248.7,6052.0,235.9364,236.421,235.9269,236.2784,6052.0
2019-05-17 11:10:00,248.74,249.1,248.55,248.91,9467.0,236.3165,236.6585,236.1359,236.478,9467.0
2019-05-17 11:15:00,249.03,249.28,248.69,249.28,13868.0,236.592,236.8295,236.2689,236.8295,13868.0
2019-05-17 11:20:00,249.04,249.5,248.83,249.23,6013.0,236.6015,237.0385,236.402,236.782,6013.0
2019-05-17 11:25:00,249.22,249.42,248.87,248.99,11575.0,236.7725,236.9625,236.44,236.554,11575.0
2019-05-17 11:30:00,248.88,249.04,248.63,248.74,19526.0,236.4495,236.6015,236.2119,236.3165,19526.0
2019-05-17 11:35:00,248.81,249.2,248.74,248.93,10084.0,236.383,236.7535,236.3165,236.497,10084.0
2019-05-17 11:40:00,248.93,249.03,248.58,248.77,8522.0,236.497,236.592,236.1644,236.345,8522.0
2019-05-17 11:45:00,248.82,249.14,248.82,249.0,4152.0,236.3925,236.6965,236.3925,236.5635,4152.0
2019-05-17 11:50:00,248.91,249.12,248.79,249.08,7455.0,236.478,236.6775,236.364,236.6395,7455.0
2019-05-17 11:55:00,248.98,249.06,248.82,249.04,4002.0,236.5445,236.6205,236.3925,236.6015,4002.0
2019-05-17 12:00:00,249.03,249.03,248.41,248.42,7200.0,236.592,236.592,236.0029,236.0124,7200.0
2019-05-17 12:05:00,248.35,248.42,247.97,248.29,5600.0,235.9459,236.0124,235.5849,235.8889,5600.0
2019-05-17 12:10:00,248.21,248.37,247.91,247.98,7190.0,235.8129,235.9649,235.5279,235.5944,7190.0
2019-05-17 12:15:00,247.98,248.3,247.94,248.21,8321.0,235.5944,235.8984,235.5564,235.8129,8321.0
2019-05-17 12:20:00,248.22,248.3,247.98,248.08,5833.0,235.8224,235.8984,235.5944,235.6894,5833.0
2019-05-17 12:25:00,248.13,248.33,248.08,248.28,3772.0,235.7369,235.9269,235.6894,235.8794,3772.0
2019-05-17 12:30:00,248.08,248.47,248.08,248.41,7943.0,235.6894,236.0599,235.6894,236.0029,7943.0
2019-05-17 12:35:00,248.49,248.65,248.42,248.53,5800.0,236.0789,236.2309,236.0124,236.1169,5800.0
2019-05-17 12:40:00,248.32,248.99,248.32,248.8,4928.0,235.9174,236.554,235.9174,236.3735,4928.0
2019-05-17 12:45:00,248.8,249.02,248.73,249.02,4680.0,236.3735,236.5825,236.307,236.5825,4680.0
2019-05-17 12:50:00,248.98,249.05,248.81,249.05,2300.0,236.5445,236.611,236.383,236.611,2300.0
2019-05-17 12:55:00,249.15,249.15,248.67,248.67,1800.0,236.706,236.706,236.2499,236.2499,1800.0
2019-05-17 13:00:00,248.62,248.89,248.61,248.81,4843.0,236.2024,236.459,236.1929,236.383,4843.0
2019-05-17 13:05:00,248.76,248.92,248.73,248.92,2100.0,236.3355,236.4875,236.307,236.4875,2100.0
2019-05-17 13:10:00,248.99,249.0,248.9,248.99,2400.0,236.554,236.5635,236.4685,236.554,2400.0
2019-05-17 13:15:00,248.93,249.2,248.88,249.17,12765.0,236.497,236.7535,236.4495,236.725,12765.0
2019-05-17 13:20:00,249.18,249.45,249.1,249.25,8607.0,236.7345,236.991,236.6585,236.801,8607.0
2019-05-17 13:25:00,249.21,249.48,248.84,248.88,52794.0,236.763,237.0195,236.4115,236.4495,52794.0
2019-05-17 13:30:00,248.9,249.21,248.72,249.21,8559.0,236.4685,236.763,236.2975,236.763,8559.0
2019-05-17 13:35:00,249.25,249.32,249.1,249.21,1660.0,236.801,236.8675,236.6585,236.763,1660.0
2019-05-17 13:40:00,249.17,249.29,248.93,249.15,14264.0,236.725,236.839,236.497,236.706,14264.0
2019-05-17 13:45:00,249.1,249.19,248.93,248.93,3700.0,236.6585,236.744,236.497,236.497,3700.0
2019-05-17 13:50:00,249.0,249.11,248.86,248.95,2019.0,236.5635,236.668,236.4305,236.516,2019.0
2019-05-17 13:55:00,248.98,249.07,248.72,248.82,3611.0,236.5445,236.63,236.2975,236.3925,3611.0
2019-05-17 14:00:00,248.79,248.85,248.18,248.37,4468.0,236.364,236.421,235.7844,235.9649,4468.0
2019-05-17 14:05:00,248.26,248.38,248.2,248.31,2098.0,235.8604,235.9744,235.8034,235.9079,2098.0
2019-05-17 14:10:00,248.34,248.34,247.63,247.67,3865.0,235.9364,235.9364,235.2619,235.2999,3865.0
2019-05-17 14:15:00,247.7,248.17,247.7,248.17,8412.0,235.3284,235.7749,235.3284,235.7749,8412.0
2019-05-17 14:20:00,248.15,248.3,247.96,248.08,2702.0,235.7559,235.8984,235.5754,235.6894,2702.0
2019-05-17 14:25:00,248.18,248.18,247.82,247.99,4016.0,235.7844,235.7844,235.4424,235.6039,4016.0
2019-05-17 14:30:00,247.92,248.06,247.77,247.9,11451.0,235.5374,235.6704,235.3949,235.5184,11451.0
2019-05-17 14:35:00,247.79,248.2,247.79,247.91,22770.0,235.4139,235.8034,235.4139,235.5279,22770.0
2019-05-17 14:40:00,247.98,248.15,247.93,248.14,8200.0,235.5944,235.7559,235.5469,235.7464,8200.0
2019-05-17 14:45:00,248.06,248.29,247.97,248.29,5331.0,235.6704,235.8889,235.5849,235.8889,5331.0
2019-05-17 14:50:00,248.24,248.35,248.1,248.22,4546.0,235.8414,235.9459,235.7084,235.8224,4546.0
2019-05-17 14:55:00,248.33,248.43,248.13,248.43,3303.0,235.9269,236.0219,235.7369,236.0219,3303.0
2019-05-17 15:00:00,248.3,248.3,247.85,247.97,18010.0,235.8984,235.8984,235.4709,235.5849,18010.0
2019-05-17 15:05:00,247.87,247.87,247.54,247.58,13035.0,235.4899,235.4899,235.1764,235.2144,13035.0
2019-05-17 15:10:00,247.54,247.67,247.23,247.66,7450.0,235.1764,235.2999,234.8819,235.2904,7450.0
2019-05-17 15:15:00,247.59,247.74,247.44,247.66,10055.0,235.2239,235.3664,235.0814,235.2904,10055.0
2019-05-17 15:20:00,247.69,248.03,247.69,248.03,8854.0,235.3189,235.6419,235.3189,235.6419,8854.0
2019-05-17 15:25:00,247.9,248.15,247.87,248.15,87804.0,235.5184,235.7559,235.4899,235.7559,87804.0
2019-05-17 15:30:00,248.08,248.08,247.78,247.99,14385.0,235.6894,235.6894,235.4044,235.6039,14385.0
2019-05-17 15:35:00,248.03,248.19,247.8,247.8,5601.0,235.6419,235.7939,235.4234,235.4234,5601.0
2019-05-17 15:40:00,247.84,248.1,247.6,247.73,14416.0,235.4614,235.7084,235.2334,235.3569,14416.0
2019-05-17 15:45:00,247.77,247.84,247.2,247.42,11248.0,235.3949,235.4614,234.8534,235.0624,11248.0
2019-05-17 15:50:00,247.39,248.03,247.24,247.96,15876.0,235.0339,235.6419,234.8914,235.5754,15876.0
2019-05-17 15:55:00,247.91,248.21,247.59,247.72,69040.0,235.5279,235.8129,235.2239,235.3474,69040.0
2019-05-20 09:30:00,247.12,248.24,246.56,248.24,15611.0,234.7774,235.8414,234.2453,235.8414,15611.0
2019-05-20 09:35:00,248.25,248.47,246.22,246.22,10089.0,235.8509,236.0599,233.9223,233.9223,10089.0
2019-05-20 09:40:00,246.48,247.73,246.45,247.64,27879.0,234.1693,235.3569,234.1408,235.2714,27879.0
2019-05-20 09:45:00,247.87,248.47,247.39,247.41,4760.0,235.4899,236.0599,235.0339,235.0529,4760.0
2019-05-20 09:50:00,247.41,248.73,247.24,248.73,14430.0,235.0529,236.307,234.8914,236.307,14430.0
2019-05-20 09:55:00,248.61,249.65,248.25,249.65,16039.0,236.1929,237.181,235.8509,237.181,16039.0
2019-05-20 10:00:00,249.73,249.73,248.52,248.67,7685.0,237.257,237.257,236.1074,236.2499,7685.0
2019-05-20 10:05:00,248.6,249.93,248.5,249.79,11257.0,236.1834,237.447,236.0884,237.314,11257.0
2019-05-20 10:10:00,249.67,251.11,249.66,249.99,23566.0,237.2,238.5681,237.1905,237.504,23566.0
2019-05-20 10:15:00,249.68,250.15,249.46,249.77,37423.0,237.2095,237.656,237.0005,237.295,37423.0
2019-05-20 10:20:00,249.86,250.16,249.76,250.01,23251.0,237.3805,237.6655,237.2855,237.523,23251.0
2019-05-20 10:25:00,250.05,250.06,249.62,249.73,7885.0,237.561,237.5705,237.1525,237.257,7885.0
2019-05-20 10:30:00,249.79,250.0,249.27,249.93,16136.0,237.314,237.5135,236.82,237.447,16136.0
2019-05-20 10:35:00,249.93,250.35,249.84,249.93,8528.0,237.447,237.846,237.3615,237.447,8528.0
2019-05-20 10:40:00,250.05,250.14,249.83,250.01,15665.0,237.561,237.6465,237.352,237.523,15665.0
2019-05-20 10:45:00,250.1,250.39,249.84,249.94,11579.0,237.6085,237.884,237.3615,237.4565,11579.0
2019-05-20 10:50:00,249.82,249.96,249.55,249.74,13748.0,237.3425,237.4755,237.086,237.2665,13748.0
2019-05-20 10:55:00,249.82,250.42,249.82,249.94,17623.0,237.3425,237.9125,237.3425,237.4565,17623.0
2019-05-20 11:00:00,249.97,250.26,249.54,249.82,15155.0,237.485,237.7605,237.0765,237.3425,15155.0
2019-05-20 11:05:00,249.76,249.76,249.01,249.25,10333.0,237.2855,237.2855,236.573,236.801,10333.0
2019-05-20 11:10:00,249.3,249.85,249.29,249.63,9922.0,236.8485,237.371,236.839,237.162,9922.0
2019-05-20 11:15:00,249.55,249.88,249.49,249.8,14453.0,237.086,237.3995,237.029,237.3235,14453.0
2019-05-20 11:20:00,249.72,249.98,249.65,249.94,6901.0,237.2475,237.4945,237.181,237.4565,6901.0
2019-05-20 11:25:00,249.86,250.3,249.83,250.05,13115.0,237.3805,237.7985,237.352,237.561,13115.0
2019-05-20 11:30:00,250.15,250.33,249.57,249.92,25846.0,237.656,237.827,237.105,237.4375,25846.0
2019-05-20 11:35:00,249.88,249.96,249.25,249.83,32006.0,237.3995,237.4755,236.801,237.352,32006.0
2019-05-20 11:40:00,249.74,250.08,249.74,250.05,14570.0,237.2665,237.5895,237.2665,237.561,14570.0
2019-05-20 11:45:00,249.93,250.22,249.78,249.97,7800.0,237.447,237.7225,237.3045,237.485,7800.0
2019-05-20 11:50:00,250.0,250.16,249.79,249.9,16104.0,237.5135,237.6655,237.314,237.4185,16104.0
2019-05-20 11:55:00,249.97,251.05,249.84,250.35,44964.0,237.485,238.5111,237.3615,237.846,44964.0
2019-05-20 12:00:00,250.37,250.46,250.01,250.46,10423.0,237.865,237.9505,237.523,237.9505,10423.0
2019-05-20 12:05:00,250.45,250.48,250.19,250.41,3200.0,237.941,237.9695,237.694,237.903,3200.0
2019-05-20 12:10:00,250.43,250.49,250.14,250.26,5050.0,237.922,237.979,237.6465,237.7605,5050.0
2019-05-20 12:15:00,250.26,250.38,250.01,250.21,9019.0,237.7605,237.8745,237.523,237.713,9019.0
2019-05-20 12:20:00,250.14,250.29,249.9,250.18,3974.0,237.6465,237.789,237.4185,237.6845,3974.0
2019-05-20 12:25:00,250.19,250.26,250.09,250.09,1788.0,237.694,237.7605,237.599,237.599,1788.0
2019-05-20 12:30:00,249.88,250.15,249.72,250.0,18475.0,237.3995,237.656,237.2475,237.5135,18475.0
2019-05-20 12:35:00,250.05,251.1,250.05,251.03,13838.0,237.561,238.5586,237.561,238.4921,13838.0
2019-05-20 12:40:00,250.92,251.14,250.9,250.95,5800.0,238.3876,238.5966,238.3686,238.4161,5800.0
2019-05-20 12:45:00,250.86,250.87,250.47,250.78,4416.0,238.3306,238.3401,237.96,238.2546,4416.0
2019-05-20 12:50:00,250.85,251.02,250.81,250.81,3900.0,238.3211,238.4826,238.2831,238.2831,3900.0
2019-05-20 12:55:00,250.78,250.78,249.95,250.23,3200.0,238.2546,238.2546,237.466,237.732,3200.0
2019-05-20 13:00:00,250.34,250.56,250.25,250.32,2100.0,237.8365,238.0456,237.751,237.8175,2100.0
2019-05-20 13:05:00,250.24,250.24,249.96,250.04,3998.0,237.7415,237.7415,237.4755,237.5515,3998.0
2019-05-20 13:10:00,250.11,250.14,249.84,250.05,5678.0,237.618,237.6465,237.3615,237.561,5678.0
2019-05-20 13:15:00,250.0,250.13,249.91,249.96,8057.0,237.5135,237.637,237.428,237.4755,8057.0
2019-05-20 13:20:00,249.82,250.06,249.7,250.06,11400.0,237.3425,237.5705,237.2285,237.5705,11400.0
2019-05-20 13:25:00,249.93,250.05,249.92,250.0,2600.0,237.447,237.561,237.4375,237.5135,2600.0
2019-05-20 13:30:00,250.0,250.14,249.92,249.95,4692.0,237.5135,237.6465,237.4375,237.466,4692.0
2019-05-20 13:35:00,250.0,250.24,249.95,250.15,5159.0,237.5135,237.7415,237.466,237.656,5159.0
2019-05-20 13:40:00,250.15,250.31,250.08,250.13,6000.0,237.656,237.808,237.5895,237.637,6000.0
2019-05-20 13:45:00,250.04,250.31,249.99,250.31,2182.0,237.5515,237.808,237.504,237.808,2182.0
2019-05-20 13:50:00,250.28,250.28,249.92,250.27,4100.0,237.7795,237.7795,237.4375,237.77,4100.0
2019-05-20 13:55:00,250.26,250.37,250.05,250.15,3206.0,237.7605,237.865,237.561,237.656,3206.0
2019-05-20 14:00:00,250.24,250.33,249.96,250.16,3400.0,237.7415,237.827,237.4755,237.6655,3400.0
2019-05-20 14:05:00,250.22,250.28,249.95,250.27,2990.0,237.7225,237.7795,237.466,237.77,2990.0
2019-05-20 14:10:00,250.31,250.36,250.05,250.12,2600.0,237.808,237.8555,237.561,237.6275,2600.0
2019-05-20 14:15:00,250.07,250.26,249.88,250.26,5695.0,237.58,237.7605,237.3995,237.7605,5695.0
2019-05-20 14:20:00,250.24,250.24,250.0,250.06,5646.0,237.7415,237.7415,237.5135,237.5705,5646.0
2019-05-20 14:25:00,250.13,250.34,250.13,250.29,13117.0,237.637,237.8365,237.637,237.789,13117.0
2019-05-20 14:30:00,250.25,250.44,250.19,250.34,18606.0,237.751,237.9315,237.694,237.8365,18606.0
2019-05-20 14:35:00,250.3,250.42,250.26,250.32,13877.0,237.7985,237.9125,237.7605,237.8175,13877.0
2019-05-20 14:40:00,250.26,250.49,250.2,250.2,5601.0,237.7605,237.979,237.7035,237.7035,5601.0
2019-05-20 14:45:00,250.19,250.39,250.05,250.25,13340.0,237.694,237.884,237.561,237.751,13340.0
2019-05-20 14:50:00,250.25,250.38,250.17,250.31,44637.0,237.751,237.8745,237.675,237.808,44637.0
2019-05-20 14:55:00,250.19,250.32,249.8,250.03,41973.0,237.694,237.8175,237.3235,237.542,41973.0
2019-05-20 15:00:00,250.01,250.03,249.66,249.79,26804.0,237.523,237.542,237.1905,237.314,26804.0
2019-05-20 15:05:00,249.83,249.86,249.58,249.59,18065.0,237.352,237.3805,237.1145,237.124,18065.0
2019-05-20 15:10:00,249.59,249.74,249.49,249.62,10121.0,237.124,237.2665,237.029,237.1525,10121.0
2019-05-20 15:15:00,249.7,249.74,249.48,249.62,12534.0,237.2285,237.2665,237.0195,237.1525,12534.0
2019-05-20 15:20:00,249.52,249.7,249.41,249.53,8515.0,237.0575,237.2285,236.953,237.067,8515.0
2019-05-20 15:25:00,249.45,249.69,249.42,249.69,7563.0,236.991,237.219,236.9625,237.219,7563.0
2019-05-20 15:30:00,249.68,249.79,249.59,249.64,13487.0,237.2095,237.314,237.124,237.1715,13487.0
2019-05-20 15:35:00,249.64,250.1,249.6,249.97,10050.0,237.1715,237.6085,237.1335,237.485,10050.0
2019-05-20 15:40:00,250.04,250.12,249.63,249.75,10241.0,237.5515,237.6275,237.162,237.276,10241.0
2019-05-20 15:45:00,249.71,250.06,249.66,249.8,14728.0,237.238,237.5705,237.1905,237.3235,14728.0
2019-05-20 15:50:00,249.84,250.19,249.36,250.18,35356.0,237.3615,237.694,236.9055,237.6845,35356.0
2019-05-20 15:55:00,250.08,250.61,249.93,249.95,57594.0,237.5895,238.0931,237.447,237.466,57594.0
2019-05-21 09:30:00,250.83,251.75,250.61,251.35,11712.0,238.3021,239.1761,238.0931,238.7961,11712.0
2019-05-21 09:35:00,251.49,252.37,251.24,252.04,11217.0,238.9291,239.7651,238.6916,239.4516,11217.0
2019-05-21 09:40:00,252.05,252.41,251.67,252.03,8777.0,239.4611,239.8032,239.1001,239.4421,8777.0
2019-05-21 09:45:00,251.86,252.15,251.7,251.97,7062.0,239.2806,239.5561,239.1286,239.3851,7062.0
2019-05-21 09:50:00,251.94,252.16,251.52,252.05,14301.0,239.3566,239.5656,238.9576,239.4611,14301.0
2019-05-21 09:55:00,252.05,252.05,251.76,251.92,3307.0,239.4611,239.4611,239.1856,239.3376,3307.0
2019-05-21 10:00:00,251.73,253.45,251.52,253.04,14915.0,239.1571,240.7912,238.9576,240.4017,14915.0
2019-05-21 10:05:00,253.08,253.51,252.85,253.02,5203.0,240.4397,240.8482,240.2212,240.3827,5203.0
2019-05-21 10:10:00,253.15,253.99,253.13,253.2,12186.0,240.5062,241.3042,240.4872,240.5537,12186.0
2019-05-21 10:15:00,253.2,253.88,253.19,253.86,6388.0,240.5537,241.1997,240.5442,241.1807,6388.0
2019-05-21 10:20:00,253.98,254.05,253.12,253.27,3259.0,241.2947,241.3612,240.4777,240.6202,3259.0
2019-05-21 10:25:00,253.3,254.06,253.29,253.89,6447.0,240.6487,241.3707,240.6392,241.2092,6447.0
2019-05-21 10:30:00,253.82,253.82,253.05,253.05,9516.0,241.1427,241.1427,240.4112,240.4112,9516.0
2019-05-21 10:35:00,252.85,253.94,252.85,253.82,14369.0,240.2212,241.2567,240.2212,241.1427,14369.0
2019-05-21 10:40:00,253.86,254.68,253.84,254.54,9114.0,241.1807,241.9598,241.1617,241.8268,9114.0
2019-05-21 10:45:00,254.68,255.48,254.45,255.32,11800.0,241.9598,242.7198,241.7413,242.5678,11800.0
2019-05-21 10:50:00,255.33,255.33,254.52,254.91,10653.0,242.5773,242.5773,241.8078,242.1783,10653.0
2019-05-21 10:55:00,255.03,255.56,255.01,255.07,9102.0,242.2923,242.7958,242.2733,242.3303,9102.0
2019-05-21 11:00:00,254.88,255.03,254.24,254.39,11079.0,242.1498,242.2923,241.5417,241.6843,11079.0
2019-05-21 11:05:00,254.25,254.73,254.18,254.58,25777.0,241.5512,242.0073,241.4847,241.8648,25777.0
2019-05-21 11:10:00,254.59,255.3,254.58,254.75,20094.0,241.8743,242.5488,241.8648,242.0263,20094.0
2019-05-21 11:15:00,254.67,254.8,254.2,254.51,13080.0,241.9503,242.0738,241.5037,241.7983,13080.0
2019-05-21 11:20:00,254.42,254.42,254.21,254.33,7331.0,241.7128,241.7128,241.5132,241.6273,7331.0
2019-05-21 11:25:00,254.28,254.39,253.81,253.81,8031.0,241.5798,241.6843,241.1332,241.1332,8031.0
2019-05-21 11:30:00,253.78,254.15,253.58,254.07,6780.0,241.1047,241.4562,240.9147,241.3802,6780.0
2019-05-21 11:35:00,254.13,254.38,253.84,254.09,11357.0,241.4372,241.6748,241.1617,241.3992,11357.0
2019-05-21 11:40:00,254.14,254.29,253.9,254.23,21644.0,241.4467,241.5893,241.2187,241.5322,21644.0
2019-05-21 11:45:00,254.08,254.13,253.84,253.93,25430.0,241.3897,241.4372,241.1617,241.2472,25430.0
2019-05-21 11:50:00,253.97,254.06,253.48,253.75,5245.0,241.2852,241.3707,240.8197,241.0762,5245.0
2019-05-21 11:55:00,253.82,253.92,253.18,253.29,4470.0,241.1427,241.2377,240.5347,240.6392,4470.0
2019-05-21 12:00:00,253.27,253.44,252.88,252.88,4059.0,240.6202,240.7817,240.2497,240.2497,4059.0
2019-05-21 12:05:00,252.93,253.27,252.92,253.27,8130.0,240.2972,240.6202,240.2877,240.6202,8130.0
2019-05-21 12:10:00,253.28,253.44,253.1,253.32,5779.0,240.6297,240.7817,240.4587,240.6677,5779.0
2019-05-21 12:15:00,253.36,253.56,253.32,253.39,3272.0,240.7057,240.8957,240.6677,240.7342,3272.0
2019-05-21 12:20:00,253.33,253.87,253.23,253.87,9866.0,240.6772,241.1902,240.5822,241.1902,9866.0
2019-05-21 12:25:00,253.8,253.81,253.61,253.61,1000.0,241.1237,241.1332,240.9432,240.9432,1000.0
2019-05-21 12:30:00,253.69,253.7,253.4,253.45,3100.0,241.0192,241.0287,240.7437,240.7912,3100.0
2019-05-21 12:35:00,253.4,253.53,253.31,253.39,5143.0,240.7437,240.8672,240.6582,240.7342,5143.0
2019-05-21 12:40:00,253.46,253.7,253.33,253.67,5471.0,240.8007,241.0287,240.6772,241.0002,5471.0
2019-05-21 12:45:00,253.64,253.8,253.57,253.8,7048.0,240.9717,241.1237,240.9052,241.1237,7048.0
2019-05-21 12:50:00,253.84,254.12,253.83,254.09,4058.0,241.1617,241.4277,241.1522,241.3992,4058.0
2019-05-21 12:55:00,254.09,254.33,254.06,254.33,7020.0,241.3992,241.6273,241.3707,241.6273,7020.0
2019-05-21 13:00:00,254.29,254.35,254.13,254.19,5748.0,241.5893,241.6463,241.4372,241.4942,5748.0
2019-05-21 13:05:00,254.25,254.4,254.09,254.4,8719.0,241.5512,241.6938,241.3992,241.6938,8719.0
2019-05-21 13:10:00,254.38,254.4,254.28,254.33,2690.0,241.6748,241.6938,241.5798,241.6273,2690.0
2019-05-21 13:15:00,254.33,254.38,254.2,254.31,12327.0,241.6273,241.6748,241.5037,241.6083,12327.0
2019-05-21 13:20:00,254.38,254.84,254.32,254.81,7900.0,241.6748,242.1118,241.6178,242.0833,7900.0
2019-05-21 13:25:00,254.87,254.94,254.78,254.94,6200.0,242.1403,242.2068,242.0548,242.2068,6200.0
2019-05-21 13:30:00,254.83,254.97,254.78,254.85,14013.0,242.1023,242.2353,242.0548,242.1213,14013.0
2019-05-21 13:35:00,254.87,255.01,254.81,254.94,44729.0,242.1403,242.2733,242.0833,242.2068,44729.0
2019-05-21 13:40:00,254.91,254.97,254.62,254.94,14643.0,242.1783,242.2353,241.9028,242.2068,14643.0
2019-05-21 13:45:00,254.95,255.18,254.88,255.15,4305.0,242.2163,242.4348,242.1498,242.4063,4305.0
2019-05-21 13:50:00,255.15,255.38,255.11,255.17,5073.0,242.4063,242.6248,242.3683,242.4253,5073.0
2019-05-21 13:55:00,255.17,255.38,255.1,255.23,6907.0,242.4253,242.6248,242.3588,242.4823,6907.0
2019-05-21 14:00:00,255.27,255.44,255.23,255.44,5171.0,242.5203,242.6818,242.4823,242.6818,5171.0
2019-05-21 14:05:00,255.47,255.59,255.45,255.49,10422.0,242.7103,242.8243,242.6913,242.7293,10422.0
2019-05-21 14:10:00,255.58,255.75,255.47,255.58,18503.0,242.8148,242.9763,242.7103,242.8148,18503.0
2019-05-21 14:15:00,255.58,255.69,255.42,255.61,31773.0,242.8148,242.9193,242.6628,242.8433,31773.0
2019-05-21 14:20:00,255.48,256.1,255.41,256.02,13261.0,242.7198,243.3088,242.6533,243.2328,13261.0
2019-05-21 14:25:00,256.0,256.16,255.74,256.12,4206.0,243.2138,243.3659,242.9668,243.3279,4206.0
2019-05-21 14:30:00,256.12,256.48,256.12,256.37,7406.0,243.3279,243.6699,243.3279,243.5654,7406.0
2019-05-21 14:35:00,256.42,256.5,256.28,256.5,5966.0,243.6129,243.6889,243.4799,243.6889,5966.0
2019-05-21 14:40:00,256.51,256.85,256.47,256.69,11656.0,243.6984,244.0214,243.6604,243.8694,11656.0
2019-05-21 14:45:00,256.75,256.87,256.56,256.62,27857.0,243.9264,244.0404,243.7459,243.8029,27857.0
2019-05-21 14:50:00,256.65,256.68,256.33,256.46,16225.0,243.8314,243.8599,243.5274,243.6509,16225.0
2019-05-21 14:55:00,256.43,256.65,256.27,256.57,11419.0,243.6224,243.8314,243.4704,243.7554,11419.0
2019-05-21 15:00:00,256.52,256.69,256.34,256.41,11326.0,243.7079,243.8694,243.5369,243.6034,11326.0
2019-05-21 15:05:00,256.48,256.56,256.4,256.44,10366.0,243.6699,243.7459,243.5939,243.6319,10366.0
2019-05-21 15:10:00,256.43,256.56,256.4,256.55,6900.0,243.6224,243.7459,243.5939,243.7364,6900.0
2019-05-21 15:15:00,256.5,256.58,256.43,256.49,6751.0,243.6889,243.7649,243.6224,243.6794,6751.0
2019-05-21 15:20:00,256.49,256.65,256.45,256.55,11534.0,243.6794,243.8314,243.6414,243.7364,11534.0
2019-05-21 15:25:00,256.59,257.0,256.59,257.0,12581.0,243.7744,244.1639,243.7744,244.1639,12581.0
2019-05-21 15:30:00,257.01,257.24,256.94,256.99,10978.0,244.1734,244.3919,244.1069,244.1544,10978.0
2019-05-21 15:35:00,256.94,257.25,256.91,257.09,15844.0,244.1069,244.4014,244.0784,244.2494,15844.0
2019-05-21 15:40:00,257.09,257.17,256.97,257.09,17886.0,244.2494,244.3254,244.1354,244.2494,17886.0
2019-05-21 15:45:00,257.08,257.51,257.0,257.35,37508.0,244.2399,244.6484,244.1639,244.4964,37508.0
2019-05-21 15:50:00,257.33,257.33,256.93,257.04,49862.0,244.4774,244.4774,244.0974,244.2019,49862.0
2019-05-21 15:55:00,257.04,257.11,256.67,256.76,66302.0,244.2019,244.2684,243.8504,243.9359,66302.0
2019-05-22 09:30:00,255.6,256.19,255.5,256.01,27094.0,242.8338,243.3944,242.7388,243.2233,27094.0
2019-05-22 09:35:00,256.19,256.8,256.0,256.39,15500.0,243.3944,243.9739,243.2138,243.5844,15500.0
2019-05-22 09:40:00,256.36,256.36,255.71,255.82,28803.0,243.5559,243.5559,242.9383,243.0428,28803.0
2019-05-22 09:45:00,255.91,256.24,255.71,256.04,32735.0,243.1283,243.4419,242.9383,243.2518,32735.0
2019-05-22 09:50:00,256.04,256.62,255.99,256.56,15234.0,243.2518,243.8029,243.2043,243.7459,15234.0
2019-05-22 09:55:00,256.54,257.5,256.4,256.65,18929.0,243.7269,244.6389,243.5939,243.8314,18929.0
2019-05-22 10:00:00,256.39,256.7,256.0,256.46,4642.0,243.5844,243.8789,243.2138,243.6509,4642.0
2019-05-22 10:05:00,256.55,256.55,256.21,256.34,11866.0,243.7364,243.7364,243.4134,243.5369,11866.0
2019-05-22 10:10:00,256.32,256.54,255.69,256.54,50633.0,243.5179,243.7269,242.9193,243.7269,50633.0
2019-05-22 10:15:00,256.47,257.3,256.47,257.24,27836.0,243.6604,244.4489,243.6604,244.3919,27836.0
2019-05-22 10:20:00,257.09,257.17,256.71,256.81,20410.0,244.2494,244.3254,243.8884,243.9834,20410.0
2019-05-22 10:25:00,256.81,257.88,256.81,257.8,16292.0,243.9834,244.9999,243.9834,244.9239,16292.0
2019-05-22 10:30:00,257.78,258.38,257.6,258.26,27899.0,244.9049,245.475,244.7339,245.361,27899.0
2019-05-22 10:35:00,258.11,258.27,257.44,257.83,15418.0,245.2185,245.3705,244.5819,244.9524,15418.0
2019-05-22 10:40:00,257.84,257.85,257.39,257.54,11300.0,244.9619,244.9714,244.5344,244.6769,11300.0
2019-05-22 10:45:00,257.65,257.65,257.11,257.2,11277.0,244.7814,244.7814,244.2684,244.3539,11277.0
2019-05-22 10:50:00,257.17,257.44,256.79,257.05,10987.0,244.3254,244.5819,243.9644,244.2114,10987.0
2019-05-22 10:55:00,257.01,257.12,256.82,256.94,11185.0,244.1734,244.2779,243.9929,244.1069,11185.0
2019-05-22 11:00:00,257.03,257.11,256.7,256.93,28228.0,244.1924,244.2684,243.8789,244.0974,28228.0
2019-05-22 11:05:00,256.94,257.08,256.78,257.01,38518.0,244.1069,244.2399,243.9549,244.1734,38518.0
2019-05-22 11:10:00,257.01,257.08,256.91,256.99,17427.0,244.1734,244.2399,244.0784,244.1544,17427.0
2019-05-22 11:15:00,256.97,257.19,256.87,256.99,16767.0,244.1354,244.3444,244.0404,244.1544,16767.0
2019-05-22 11:20:00,257.04,257.11,256.94,257.08,15224.0,244.2019,244.2684,244.1069,244.2399,15224.0
2019-05-22 11:25:00,257.03,257.21,256.93,257.2,12169.0,244.1924,244.3634,244.0974,244.3539,12169.0
2019-05-22 11:30:00,257.2,257.39,256.93,256.98,9313.0,244.3539,244.5344,244.0974,244.1449,9313.0
2019-05-22 11:35:00,256.93,257.47,256.61,257.32,43487.0,244.0974,244.6104,243.7934,244.4679,43487.0
2019-05-22 11:40:00,257.15,258.11,257.06,257.86,11112.0,244.3064,245.2185,244.2209,244.9809,11112.0
2019-05-22 11:45:00,257.9,258.23,257.72,258.0,8502.0,245.0189,245.3325,244.8479,245.114,8502.0
2019-05-22 11:50:00,257.98,258.21,257.6,257.72,7800.0,245.095,245.3135,244.7339,244.8479,7800.0
2019-05-22 11:55:00,257.74,258.02,257.74,257.93,19013.0,244.8669,245.133,244.8669,245.0474,19013.0
2019-05-22 12:00:00,257.88,258.27,257.82,258.13,16141.0,244.9999,245.3705,244.9429,245.2375,16141.0
2019-05-22 12:05:00,258.07,258.46,258.01,258.42,11248.0,245.1805,245.551,245.1235,245.513,11248.0
2019-05-22 12:10:00,258.44,258.52,258.31,258.47,13366.0,245.532,245.608,245.4085,245.5605,13366.0
2019-05-22 12:15:00,258.43,258.82,258.41,258.61,28798.0,245.5225,245.893,245.5035,245.6935,28798.0
2019-05-22 12:20:00,258.64,259.15,258.6,259.01,16589.0,245.722,246.2065,245.684,246.0735,16589.0
2019-05-22 12:25:00,259.06,259.4,258.91,258.93,31382.0,246.121,246.444,245.9785,245.9975,31382.0
2019-05-22 12:30:00,258.86,259.12,258.57,259.07,30027.0,245.931,246.178,245.6555,246.1305,30027.0
2019-05-22 12:35:00,259.04,259.27,258.88,259.06,13666.0,246.102,246.3205,245.95,246.121,13666.0
2019-05-22 12:40:00,258.99,259.37,258.95,259.12,10817.0,246.0545,246.4155,246.0165,246.178,10817.0
2019-05-22 12:45:00,259.2,259.51,259.16,259.28,8503.0,246.254,246.5485,246.216,246.33,8503.0
2019-05-22 12:50:00,259.18,259.39,259.12,259.19,6561.0,246.235,246.4345,246.178,246.2445,6561.0
2019-05-22 12:55:00,259.25,259.72,259.24,259.39,11400.0,246.3015,246.748,246.292,246.4345,11400.0
2019-05-22 13:00:00,259.38,259.63,259.2,259.23,11613.0,246.425,246.6625,246.254,246.2825,11613.0
2019-05-22 13:05:00,259.22,259.35,258.82,258.82,14336.0,246.273,246.3965,245.893,245.893,14336.0
2019-05-22 13:10:00,258.77,258.81,258.21,258.79,43206.0,245.8455,245.8835,245.3135,245.8645,43206.0
2019-05-22 13:15:00,258.83,258.86,258.27,258.34,10897.0,245.9025,245.931,245.3705,245.437,10897.0
2019-05-22 13:20:00,258.4,259.02,258.4,258.99,2900.0,245.494,246.083,245.494,246.0545,2900.0
2019-05-22 13:25:00,259.04,259.36,258.95,259.31,11178.0,246.102,246.406,246.0165,246.3585,11178.0
2019-05-22 13:30:00,259.28,259.28,259.08,259.19,9000.0,246.33,246.33,246.14,246.2445,9000.0
2019-05-22 13:35:00,259.17,259.31,258.99,259.28,29415.0,246.2255,246.3585,246.0545,246.33,29415.0
2019-05-22 13:40:00,259.21,259.58,259.21,259.51,11771.0,246.2635,246.615,246.2635,246.5485,11771.0
2019-05-22 13:45:00,259.55,259.92,259.47,259.82,15716.0,246.5865,246.9381,246.5105,246.8431,15716.0
2019-05-22 13:50:00,259.81,260.03,259.7,259.7,23333.0,246.8336,247.0426,246.729,246.729,23333.0
2019-05-22 13:55:00,259.71,259.9,259.63,259.63,19120.0,246.7385,246.9191,246.6625,246.6625,19120.0
2019-05-22 14:00:00,259.54,259.79,259.35,259.36,22120.0,246.577,246.8145,246.3965,246.406,22120.0
2019-05-22 14:05:00,259.41,259.67,259.26,259.56,26340.0,246.4535,246.7005,246.311,246.596,26340.0
2019-05-22 14:10:00,259.46,259.53,259.12,259.26,13800.0,246.501,246.5675,246.178,246.311,13800.0
2019-05-22 14:15:00,259.24,259.41,258.97,259.41,9291.0,246.292,246.4535,246.0355,246.4535,9291.0
2019-05-22 14:20:00,259.39,259.64,259.38,259.59,11952.0,246.4345,246.672,246.425,246.6245,11952.0
2019-05-22 14:25:00,259.59,259.86,259.54,259.86,12817.0,246.6245,246.8811,246.577,246.8811,12817.0
2019-05-22 14:30:00,259.81,260.1,259.74,259.98,7781.0,246.8336,247.1091,246.767,246.9951,7781.0
2019-05-22 14:35:00,259.98,260.1,259.89,259.97,6157.0,246.9951,247.1091,246.9096,246.9856,6157.0
2019-05-22 14:40:00,259.92,260.17,259.86,260.03,7045.0,246.9381,247.1756,246.8811,247.0426,7045.0
2019-05-22 14:45:00,260.09,260.28,259.91,260.28,9722.0,247.0996,247.2801,246.9286,247.2801,9722.0
2019-05-22 14:50:00,260.29,260.32,260.19,260.25,5690.0,247.2896,247.3181,247.1946,247.2516,5690.0
2019-05-22 14:55:00,260.3,260.58,260.14,260.42,10776.0,247.2991,247.5651,247.1471,247.4131,10776.0
2019-05-22 15:00:00,260.41,260.67,260.25,260.67,17294.0,247.4036,247.6506,247.2516,247.6506,17294.0
2019-05-22 15:05:00,260.66,260.97,260.56,260.68,20638.0,247.6411,247.9356,247.5461,247.6601,20638.0
2019-05-22 15:10:00,260.71,261.12,260.7,260.85,24061.0,247.6886,248.0781,247.6791,247.8216,24061.0
2019-05-22 15:15:00,260.85,261.04,260.75,260.86,27255.0,247.8216,248.0021,247.7266,247.8311,27255.0
2019-05-22 15:20:00,260.86,261.03,260.6,260.76,60653.0,247.8311,247.9926,247.5841,247.7361,60653.0
2019-05-22 15:25:00,260.76,261.14,260.69,260.87,16136.0,247.7361,248.0971,247.6696,247.8406,16136.0
2019-05-22 15:30:00,260.84,261.09,260.74,260.98,24091.0,247.8121,248.0496,247.7171,247.9451,24091.0
2019-05-22 15:35:00,260.98,261.31,260.83,261.09,57692.0,247.9451,248.2586,247.8026,248.0496,57692.0
2019-05-22 15:40:00,260.97,261.04,260.95,260.99,27873.0,247.9356,248.0021,247.9166,247.9546,27873.0
2019-05-22 15:45:00,260.99,261.04,260.53,260.8,42356.0,247.9546,248.0021,247.5176,247.7741,42356.0
2019-05-22 15:50:00,260.79,260.86,260.51,260.83,77088.0,247.7646,247.8311,247.4986,247.8026,77088.0
2019-05-22 15:55:00,260.79,260.97,260.4,260.64,108517.0,247.7646,247.9356,247.3941,247.6221,108517.0
2019-05-23 09:30:00,259.0,259.26,255.6,255.6,15980.0,246.064,246.311,242.8338,242.8338,15980.0
2019-05-23 09:35:00,256.23,258.93,255.9,258.37,26206.0,243.4324,245.9975,243.1188,245.4655,26206.0
2019-05-23 09:40:00,258.23,258.86,257.81,258.28,18321.0,245.3325,245.931,244.9334,245.38,18321.0
2019-05-23 09:45:00,258.25,258.79,258.0,258.63,27594.0,245.3515,245.8645,245.114,245.7125,27594.0
2019-05-23 09:50:00,258.45,258.45,257.44,257.52,24650.0,245.5415,245.5415,244.5819,244.6579,24650.0
2019-05-23 09:55:00,257.56,258.15,257.56,257.79,22975.0,244.6959,245.2565,244.6959,244.9144,22975.0
2019-05-23 10:00:00,257.62,257.91,256.87,257.64,32313.0,244.7529,245.0284,244.0404,244.7719,32313.0
2019-05-23 10:05:00,257.6,257.68,256.92,257.0,23003.0,244.7339,244.8099,244.0879,244.1639,23003.0
2019-05-23 10:10:00,257.07,257.98,256.95,257.85,26332.0,244.2304,245.095,244.1164,244.9714,26332.0
2019-05-23 10:15:00,257.84,258.18,257.58,257.68,26058.0,244.9619,245.285,244.7149,244.8099,26058.0
2019-05-23 10:20:00,257.57,257.99,257.46,257.81,28770.0,244.7054,245.1045,244.6009,244.9334,28770.0
2019-05-23 10:25:00,257.74,258.09,257.41,258.09,17040.0,244.8669,245.1995,244.5534,245.1995,17040.0
2019-05-23 10:30:00,257.96,258.78,257.92,258.23,12428.0,245.076,245.855,245.0379,245.3325,12428.0
2019-05-23 10:35:00,258.3,258.36,257.86,258.28,9203.0,245.399,245.456,244.9809,245.38,9203.0
2019-05-23 10:40:00,258.44,258.44,257.9,257.99,20953.0,245.532,245.532,245.0189,245.1045,20953.0
2019-05-23 10:45:00,257.97,258.41,257.87,258.14,7605.0,245.0855,245.5035,244.9904,245.247,7605.0
2019-05-23 10:50:00,258.12,258.12,257.9,257.99,14483.0,245.228,245.228,245.0189,245.1045,14483.0
2019-05-23 10:55:00,257.91,258.26,257.86,258.0,25138.0,245.0284,245.361,244.9809,245.114,25138.0
2019-05-23 11:00:00,258.1,258.18,257.6,257.7,43610.0,245.209,245.285,244.7339,244.8289,43610.0
2019-05-23 11:05:00,257.6,258.28,257.48,258.0,35137.0,244.7339,245.38,244.6199,245.114,35137.0
2019-05-23 11:10:00,257.93,258.12,257.75,257.93,26248.0,245.0474,245.228,244.8764,245.0474,26248.0
2019-05-23 11:15:00,257.87,258.37,257.86,258.16,19334.0,244.9904,245.4655,244.9809,245.266,19334.0
2019-05-23 11:20:00,258.26,258.64,258.15,258.48,6800.0,245.361,245.722,245.2565,245.57,6800.0
2019-05-23 11:25:00,258.52,259.29,258.52,258.85,8598.0,245.608,246.3395,245.608,245.9215,8598.0
2019-05-23 11:30:00,258.68,258.92,258.34,258.5,6650.0,245.76,245.988,245.437,245.589,6650.0
2019-05-23 11:35:00,258.53,258.98,258.23,258.77,7000.0,245.6175,246.045,245.3325,245.8455,7000.0
2019-05-23 11:40:00,258.59,259.04,258.48,258.9,11473.0,245.6745,246.102,245.57,245.969,11473.0
2019-05-23 11:45:00,258.9,259.07,258.61,258.88,14340.0,245.969,246.1305,245.6935,245.95,14340.0
2019-05-23 11:50:00,258.83,259.35,258.3,258.58,19820.0,245.9025,246.3965,245.399,245.665,19820.0
2019-05-23 11:55:00,258.48,258.94,258.47,258.94,21425.0,245.57,246.007,245.5605,246.007,21425.0
2019-05-23 12:00:00,258.89,259.38,258.85,259.11,11865.0,245.9595,246.425,245.9215,246.1685,11865.0
2019-05-23 12:05:00,259.12,260.1,259.12,259.52,11689.0,246.178,247.1091,246.178,246.558,11689.0
2019-05-23 12:10:00,259.4,259.59,259.23,259.41,3633.0,246.444,246.6245,246.2825,246.4535,3633.0
2019-05-23 12:15:00,259.39,259.51,259.05,259.25,12167.0,246.4345,246.5485,246.1115,246.3015,12167.0
2019-05-23 12:20:00,259.29,259.46,259.16,259.43,7650.0,246.3395,246.501,246.216,246.4725,7650.0
2019-05-23 12:25:00,259.34,259.54,258.86,259.09,11078.0,246.387,246.577,245.931,246.1495,11078.0
2019-05-23 12:30:00,259.12,259.42,258.94,259.41,8482.0,246.178,246.463,246.007,246.4535,8482.0
2019-05-23 12:35:00,259.22,259.43,259.11,259.41,5102.0,246.273,246.4725,246.1685,246.4535,5102.0
2019-05-23 12:40:00,259.48,259.82,259.3,259.44,6332.0,246.52,246.8431,246.349,246.482,6332.0
2019-05-23 12:45:00,259.41,259.45,259.01,259.39,10986.0,246.4535,246.4915,246.0735,246.4345,10986.0
2019-05-23 12:50:00,259.35,259.53,258.92,259.24,7400.0,246.3965,246.5675,245.988,246.292,7400.0
2019-05-23 12:55:00,259.32,259.32,258.95,259.0,6362.0,246.368,246.368,246.0165,246.064,6362.0
2019-05-23 13:00:00,258.96,259.28,258.81,259.21,6500.0,246.026,246.33,245.8835,246.2635,6500.0
2019-05-23 13:05:00,259.38,259.66,259.04,259.04,5708.0,246.425,246.691,246.102,246.102,5708.0
2019-05-23 13:10:00,259.11,259.2,258.9,259.07,11572.0,246.1685,246.254,245.969,246.1305,11572.0
2019-05-23 13:15:00,259.0,259.2,258.93,259.13,3800.0,246.064,246.254,245.9975,246.1875,3800.0
2019-05-23 13:20:00,259.11,259.37,259.1,259.29,6400.0,246.1685,246.4155,246.159,246.3395,6400.0
2019-05-23 13:25:00,259.24,259.54,259.11,259.29,4627.0,246.292,246.577,246.1685,246.3395,4627.0
2019-05-23 13:30:00,259.34,259.49,259.22,259.33,4500.0,246.387,246.5295,246.273,246.3775,4500.0
2019-05-23 13:35:00,259.36,259.4,259.27,259.38,2600.0,246.406,246.444,246.3205,246.425,2600.0
2019-05-23 13:40:00,259.41,259.48,258.98,259.03,6730.0,246.4535,246.52,246.045,246.0925,6730.0
2019-05-23 13:45:00,259.0,259.12,258.88,259.01,21733.0,246.064,246.178,245.95,246.0735,21733.0
2019-05-23 13:50:00,259.05,259.12,258.9,258.94,9259.0,246.1115,246.178,245.969,246.007,9259.0
2019-05-23 13:55:00,258.98,259.13,258.88,259.08,19698.0,246.045,246.1875,245.95,246.14,19698.0
2019-05-23 14:00:00,259.08,259.2,258.89,259.02,11238.0,246.14,246.254,245.9595,246.083,11238.0
2019-05-23 14:05:00,258.99,259.15,258.91,259.09,10762.0,246.0545,246.2065,245.9785,246.1495,10762.0
2019-05-23 14:10:00,258.97,259.09,258.89,259.09,30915.0,246.0355,246.1495,245.9595,246.1495,30915.0
2019-05-23 14:15:00,259.01,259.17,258.81,258.85,13434.0,246.0735,246.2255,245.8835,245.9215,13434.0
2019-05-23 14:20:00,258.85,259.17,258.75,259.06,11200.0,245.9215,246.2255,245.8265,246.121,11200.0
2019-05-23 14:25:00,259.05,259.14,258.66,258.86,20864.0,246.1115,246.197,245.741,245.931,20864.0
2019-05-23 14:30:00,258.87,259.23,258.76,259.23,27146.0,245.9405,246.2825,245.836,246.2825,27146.0
2019-05-23 14:35:00,259.24,259.27,258.63,258.67,16718.0,246.292,246.3205,245.7125,245.7505,16718.0
2019-05-23 14:40:00,258.82,258.86,258.14,258.56,17185.0,245.893,245.931,245.247,245.646,17185.0
2019-05-23 14:45:00,258.51,258.59,258.2,258.38,27474.0,245.5985,245.6745,245.304,245.475,27474.0
2019-05-23 14:50:00,258.38,258.51,258.2,258.44,21026.0,245.475,245.5985,245.304,245.532,21026.0
2019-05-23 14:55:00,258.43,258.55,258.24,258.5,30939.0,245.5225,245.6365,245.342,245.589,30939.0
2019-05-23 15:00:00,258.5,258.5,258.3,258.41,12874.0,245.589,245.589,245.399,245.5035,12874.0
2019-05-23 15:05:00,258.4,258.51,258.29,258.48,14201.0,245.494,245.5985,245.3895,245.57,14201.0
2019-05-23 15:10:00,258.47,258.47,258.19,258.19,24278.0,245.5605,245.5605,245.2945,245.2945,24278.0
2019-05-23 15:15:00,258.22,258.63,258.17,258.54,15190.0,245.323,245.7125,245.2755,245.627,15190.0
2019-05-23 15:20:00,258.53,258.99,258.5,258.82,7638.0,245.6175,246.0545,245.589,245.893,7638.0
2019-05-23 15:25:00,258.81,259.27,258.75,259.17,9549.0,245.8835,246.3205,245.8265,246.2255,9549.0
2019-05-23 15:30:00,259.08,259.49,259.08,259.47,8448.0,246.14,246.5295,246.14,246.5105,8448.0
2019-05-23 15:35:00,259.47,259.71,259.23,259.23,19263.0,246.5105,246.7385,246.2825,246.2825,19263.0
2019-05-23 15:40:00,259.16,259.36,259.03,259.22,19165.0,246.216,246.406,246.0925,246.273,19165.0
2019-05-23 15:45:00,259.2,259.25,258.47,258.58,27148.0,246.254,246.3015,245.5605,245.665,27148.0
2019-05-23 15:50:00,258.57,259.18,258.48,259.11,39050.0,245.6555,246.235,245.57,246.1685,39050.0
2019-05-23 15:55:00,259.16,259.89,258.91,259.62,91390.0,246.216,246.9096,245.9785,246.653,91390.0
2019-05-24 09:30:00,259.77,264.71,259.77,264.47,31186.0,246.7955,251.4888,246.7955,251.2608,31186.0
2019-05-24 09:35:00,264.66,264.93,264.13,264.47,44309.0,251.4413,251.6978,250.9378,251.2608,44309.0
2019-05-24 09:40:00,264.67,264.85,263.65,263.81,24077.0,251.4508,251.6218,250.4818,250.6338,24077.0
2019-05-24 09:45:00,263.81,263.93,262.66,262.86,14300.0,250.6338,250.7478,249.5412,249.7312,14300.0
2019-05-24 09:50:00,262.81,264.11,262.8,264.03,93216.0,249.6837,250.9188,249.6742,250.8428,93216.0
2019-05-24 09:55:00,264.0,264.03,261.71,261.79,23761.0,250.8143,250.8428,248.6387,248.7147,23761.0
2019-05-24 10:00:00,261.76,262.99,261.4,262.92,25325.0,248.6862,249.8547,248.3441,249.7882,25325.0
2019-05-24 10:05:00,262.92,263.47,262.71,263.09,22170.0,249.7882,250.3107,249.5887,249.9497,22170.0
2019-05-24 10:10:00,262.93,263.16,262.76,262.95,23028.0,249.7977,250.0162,249.6362,249.8167,23028.0
2019-05-24 10:15:00,262.91,264.14,262.91,263.8,12012.0,249.7787,250.9473,249.7787,250.6243,12012.0
2019-05-24 10:20:00,263.62,263.79,263.45,263.49,5625.0,250.4533,250.6148,250.2917,250.3297,5625.0
2019-05-24 10:25:00,263.6,263.76,263.15,263.25,22179.0,250.4343,250.5863,250.0067,250.1017,22179.0
2019-05-24 10:30:00,263.25,263.74,263.23,263.69,15271.0,250.1017,250.5673,250.0827,250.5198,15271.0
2019-05-24 10:35:00,263.76,263.84,263.28,263.72,13122.0,250.5863,250.6623,250.1302,250.5483,13122.0
2019-05-24 10:40:00,263.58,263.76,263.16,263.46,14185.0,250.4153,250.5863,250.0162,250.3012,14185.0
2019-05-24 10:45:00,263.46,263.48,262.66,262.86,50841.0,250.3012,250.3202,249.5412,249.7312,50841.0
2019-05-24 10:50:00,262.98,263.1,262.5,262.72,53792.0,249.8452,249.9592,249.3892,249.5982,53792.0
2019-05-24 10:55:00,262.62,262.97,262.46,262.49,44087.0,249.5032,249.8357,249.3512,249.3797,44087.0
2019-05-24 11:00:00,262.44,262.62,261.71,262.39,32447.0,249.3322,249.5032,248.6387,249.2847,32447.0
2019-05-24 11:05:00,262.41,262.58,262.1,262.34,49578.0,249.3037,249.4652,249.0092,249.2372,49578.0
2019-05-24 11:10:00,262.36,263.03,262.35,262.92,35383.0,249.2562,249.8927,249.2467,249.7882,35383.0
2019-05-24 11:15:00,262.83,263.04,262.63,262.87,57833.0,249.7027,249.9022,249.5127,249.7407,57833.0
2019-05-24 11:20:00,262.87,263.81,262.8,263.57,16453.0,249.7407,250.6338,249.6742,250.4058,16453.0
2019-05-24 11:25:00,263.57,263.61,263.14,263.25,6982.0,250.4058,250.4438,249.9972,250.1017,6982.0
2019-05-24 11:30:00,263.18,263.23,262.89,263.04,7250.0,250.0352,250.0827,249.7597,249.9022,7250.0
2019-05-24 11:35:00,263.03,263.36,263.02,263.24,9133.0,249.8927,250.2062,249.8832,250.0922,9133.0
2019-05-24 11:40:00,263.16,263.16,262.87,262.91,13592.0,250.0162,250.0162,249.7407,249.7787,13592.0
2019-05-24 11:45:00,263.0,263.14,262.98,263.13,4359.0,249.8642,249.9972,249.8452,249.9877,4359.0
2019-05-24 11:50:00,263.01,263.37,262.98,263.33,9951.0,249.8737,250.2157,249.8452,250.1777,9951.0
2019-05-24 11:55:00,263.3,263.3,262.92,263.22,4392.0,250.1492,250.1492,249.7882,250.0732,4392.0
2019-05-24 12:00:00,263.22,263.28,263.06,263.23,7843.0,250.0732,250.1302,249.9212,250.0827,7843.0
2019-05-24 12:05:00,263.16,263.17,262.95,263.13,14659.0,250.0162,250.0257,249.8167,249.9877,14659.0
2019-05-24 12:10:00,263.19,263.2,262.92,263.1,6974.0,250.0447,250.0542,249.7882,249.9592,6974.0
2019-05-24 12:15:00,263.13,263.14,262.84,262.95,25042.0,249.9877,249.9972,249.7122,249.8167,25042.0
2019-05-24 12:20:00,263.01,263.27,262.88,263.23,16454.0,249.8737,250.1207,249.7502,250.0827,16454.0
2019-05-24 12:25:00,263.18,264.81,262.38,263.19,76324.0,250.0352,251.5838,249.2752,250.0447,76324.0
2019-05-24 12:30:00,263.34,263.55,262.1,262.85,20766.0,250.1872,250.3868,249.0092,249.7217,20766.0
2019-05-24 12:35:00,262.95,263.46,262.48,263.37,36823.0,249.8167,250.3012,249.3702,250.2157,36823.0
2019-05-24 12:40:00,263.54,263.97,263.15,263.16,10350.0,250.3773,250.7858,250.0067,250.0162,10350.0
2019-05-24 12:45:00,263.11,263.37,262.94,263.01,12466.0,249.9687,250.2157,249.8072,249.8737,12466.0
2019-05-24 12:50:00,263.13,263.31,262.87,263.0,34532.0,249.9877,250.1587,249.7407,249.8642,34532.0
2019-05-24 12:55:00,262.92,263.45,262.92,263.26,15005.0,249.7882,250.2917,249.7882,250.1112,15005.0
2019-05-24 13:00:00,263.26,263.74,263.26,263.5,4000.0,250.1112,250.5673,250.1112,250.3392,4000.0
2019-05-24 13:05:00,263.6,263.77,263.39,263.45,4211.0,250.4343,250.5958,250.2347,250.2917,4211.0
2019-05-24 13:10:00,263.29,263.48,263.08,263.08,2891.0,250.1397,250.3202,249.9402,249.9402,2891.0
2019-05-24 13:15:00,263.09,263.25,263.0,263.05,6801.0,249.9497,250.1017,249.8642,249.9117,6801.0
2019-05-24 13:20:00,263.07,263.25,262.9,262.96,13104.0,249.9307,250.1017,249.7692,249.8262,13104.0
2019-05-24 13:25:00,262.99,263.21,262.8,262.91,24201.0,249.8547,250.0637,249.6742,249.7787,24201.0
2019-05-24 13:30:00,262.88,263.1,262.85,263.02,17139.0,249.7502,249.9592,249.7217,249.8832,17139.0
2019-05-24 13:35:00,263.01,263.03,262.83,262.99,4700.0,249.8737,249.8927,249.7027,249.8547,4700.0
2019-05-24 13:40:00,263.01,263.02,262.86,262.87,9732.0,249.8737,249.8832,249.7312,249.7407,9732.0
2019-05-24 13:45:00,262.88,263.08,262.71,262.75,11077.0,249.7502,249.9402,249.5887,249.6267,11077.0
2019-05-24 13:50:00,262.75,262.93,262.63,262.74,13553.0,249.6267,249.7977,249.5127,249.6172,13553.0
2019-05-24 13:55:00,262.79,262.86,262.61,262.86,13182.0,249.6647,249.7312,249.4937,249.7312,13182.0
2019-05-24 14:00:00,262.86,263.21,262.77,263.12,10776.0,249.7312,250.0637,249.6457,249.9782,10776.0
2019-05-24 14:05:00,263.11,263.55,263.1,263.39,10777.0,249.9687,250.3868,249.9592,250.2347,10777.0
2019-05-24 14:10:00,263.42,264.04,263.42,263.97,9684.0,250.2632,250.8523,250.2632,250.7858,9684.0
2019-05-24 14:15:00,263.99,264.14,263.5,263.83,13388.0,250.8048,250.9473,250.3392,250.6528,13388.0
2019-05-24 14:20:00,263.89,264.05,263.46,263.46,16936.0,250.7098,250.8618,250.3012,250.3012,16936.0
2019-05-24 14:25:00,263.46,263.77,263.44,263.74,4528.0,250.3012,250.5958,250.2822,250.5673,4528.0
2019-05-24 14:30:00,263.68,263.87,263.3,263.3,22477.0,250.5103,250.6908,250.1492,250.1492,22477.0
2019-05-24 14:35:00,263.43,263.72,263.2,263.72,14649.0,250.2727,250.5483,250.0542,250.5483,14649.0
2019-05-24 14:40:00,263.78,264.05,263.62,264.03,11278.0,250.6053,250.8618,250.4533,250.8428,11278.0
2019-05-24 14:45:00,263.99,264.06,263.35,263.63,25057.0,250.8048,250.8713,250.1967,250.4628,25057.0
2019-05-24 14:50:00,263.66,263.99,263.66,263.97,12193.0,250.4913,250.8048,250.4913,250.7858,12193.0
2019-05-24 14:55:00,263.99,264.34,263.43,263.79,19065.0,250.8048,251.1373,250.2727,250.6148,19065.0
2019-05-24 15:00:00,263.88,264.0,263.67,263.8,19488.0,250.7003,250.8143,250.5008,250.6243,19488.0
2019-05-24 15:05:00,263.84,264.04,263.76,263.91,11010.0,250.6623,250.8523,250.5863,250.7288,11010.0
2019-05-24 15:10:00,263.75,264.0,263.69,263.76,10734.0,250.5768,250.8143,250.5198,250.5863,10734.0
2019-05-24 15:15:00,263.76,263.92,263.76,263.87,15408.0,250.5863,250.7383,250.5863,250.6908,15408.0
2019-05-24 15:20:00,263.78,263.78,263.49,263.69,15416.0,250.6053,250.6053,250.3297,250.5198,15416.0
2019-05-24 15:25:00,263.66,263.86,263.58,263.86,24505.0,250.4913,250.6813,250.4153,250.6813,24505.0
2019-05-24 15:30:00,263.82,264.13,263.82,264.11,33797.0,250.6433,250.9378,250.6433,250.9188,33797.0
2019-05-24 15:35:00,264.13,264.24,263.96,263.98,23675.0,250.9378,251.0423,250.7763,250.7953,23675.0
2019-05-24 15:40:00,263.98,264.16,263.9,264.11,53979.0,250.7953,250.9663,250.7193,250.9188,53979.0
2019-05-24 15:45:00,264.12,264.4,264.03,264.25,68131.0,250.9283,251.1943,250.8428,251.0518,68131.0
2019-05-24 15:50:00,264.25,264.26,263.43,263.7,53751.0,251.0518,251.0613,250.2727,250.5293,53751.0
2019-05-24 15:55:00,263.7,263.94,263.13,263.35,80143.0,250.5293,250.7573,249.9877,250.1967,80143.0
2019-05-28 09:30:00,262.8,263.74,261.86,263.74,17419.0,249.6742,250.5673,248.7812,250.5673,17419.0
2019-05-28 09:35:00,263.64,264.32,262.69,263.23,9818.0,250.4723,251.1183,249.5697,250.0827,9818.0
2019-05-28 09:40:00,263.18,263.89,262.93,262.93,4800.0,250.0352,250.7098,249.7977,249.7977,4800.0
2019-05-28 09:45:00,263.35,263.68,263.28,263.36,4305.0,250.1967,250.5103,250.1302,250.2062,4305.0
2019-05-28 09:50:00,263.38,263.38,262.41,262.96,5270.0,250.2252,250.2252,249.3037,249.8262,5270.0
2019-05-28 09:55:00,262.98,263.16,262.53,263.16,3625.0,249.8452,250.0162,249.4177,250.0162,3625.0
2019-05-28 10:00:00,263.1,263.1,262.53,262.93,6800.0,249.9592,249.9592,249.4177,249.7977,6800.0
2019-05-28 10:05:00,262.93,263.27,262.85,262.87,14351.0,249.7977,250.1207,249.7217,249.7407,14351.0
2019-05-28 10:10:00,262.99,263.56,262.62,263.34,19727.0,249.8547,250.3963,249.5032,250.1872,19727.0
2019-05-28 10:15:00,263.19,263.66,263.19,263.66,1369.0,250.0447,250.4913,250.0447,250.4913,1369.0
2019-05-28 10:20:00,263.77,263.92,263.68,263.76,25142.0,250.5958,250.7383,250.5103,250.5863,25142.0
2019-05-28 10:25:00,263.76,263.86,262.31,262.43,10309.0,250.5863,250.6813,249.2087,249.3227,10309.0
2019-05-28 10:30:00,262.42,262.63,261.78,262.3,7121.0,249.3132,249.5127,248.7052,249.1992,7121.0
2019-05-28 10:35:00,262.37,262.65,261.86,261.86,4915.0,249.2657,249.5317,248.7812,248.7812,4915.0
2019-05-28 10:40:00,261.84,261.89,261.27,261.61,3500.0,248.7622,248.8097,248.2206,248.5436,3500.0
2019-05-28 10:45:00,261.48,261.69,261.36,261.36,3600.0,248.4201,248.6197,248.3061,248.3061,3600.0
2019-05-28 10:50:00,261.58,261.71,261.09,261.18,5500.0,248.5151,248.6387,248.0496,248.1351,5500.0
2019-05-28 10:55:00,261.23,261.41,260.97,261.28,6900.0,248.1826,248.3536,247.9356,248.2301,6900.0
2019-05-28 11:00:00,261.27,261.58,261.27,261.47,3076.0,248.2206,248.5151,248.2206,248.4106,3076.0
2019-05-28 11:05:00,261.53,262.43,261.51,262.32,11283.0,248.4676,249.3227,248.4486,249.2182,11283.0
2019-05-28 11:10:00,262.33,262.72,262.0,262.64,8456.0,249.2277,249.5982,248.9142,249.5222,8456.0
2019-05-28 11:15:00,262.72,263.3,262.68,263.25,4400.0,249.5982,250.1492,249.5602,250.1017,4400.0
2019-05-28 11:20:00,263.27,263.27,262.79,262.84,4903.0,250.1207,250.1207,249.6647,249.7122,4903.0
2019-05-28 11:25:00,263.05,263.09,262.48,262.51,3935.0,249.9117,249.9497,249.3702,249.3987,3935.0
2019-05-28 11:30:00,262.35,262.35,261.72,261.72,8003.0,249.2467,249.2467,248.6482,248.6482,8003.0
2019-05-28 11:35:00,261.96,262.12,261.78,261.78,3200.0,248.8762,249.0282,248.7052,248.7052,3200.0
2019-05-28 11:40:00,261.68,262.25,261.68,262.07,5200.0,248.6102,249.1517,248.6102,248.9807,5200.0
2019-05-28 11:45:00,261.96,261.96,261.61,261.65,4223.0,248.8762,248.8762,248.5436,248.5816,4223.0
2019-05-28 11:50:00,261.52,261.52,261.13,261.3,7558.0,248.4581,248.4581,248.0876,248.2491,7558.0
2019-05-28 11:55:00,261.32,261.57,261.2,261.46,4702.0,248.2681,248.5056,248.1541,248.4011,4702.0
2019-05-28 12:00:00,261.45,261.47,260.71,260.72,7223.0,248.3916,248.4106,247.6886,247.6981,7223.0
2019-05-28 12:05:00,260.81,261.04,260.61,260.76,6888.0,247.7836,248.0021,247.5936,247.7361,6888.0
2019-05-28 12:10:00,260.92,261.45,260.89,261.45,3819.0,247.8881,248.3916,247.8596,248.3916,3819.0
2019-05-28 12:15:00,261.39,261.43,261.0,261.34,3238.0,248.3346,248.3726,247.9641,248.2871,3238.0
2019-05-28 12:20:00,261.35,261.62,261.34,261.37,2500.0,248.2966,248.5531,248.2871,248.3156,2500.0
2019-05-28 12:25:00,261.24,261.3,261.07,261.24,5093.0,248.1921,248.2491,248.0306,248.1921,5093.0
2019-05-28 12:30:00,261.19,261.27,260.64,260.75,9874.0,248.1446,248.2206,247.6221,247.7266,9874.0
2019-05-28 12:35:00,260.74,260.74,260.28,260.6,8296.0,247.7171,247.7171,247.2801,247.5841,8296.0
2019-05-28 12:40:00,260.64,260.88,260.35,260.35,3147.0,247.6221,247.8501,247.3466,247.3466,3147.0
2019-05-28 12:45:00,260.38,260.5,260.17,260.5,5376.0,247.3751,247.4891,247.1756,247.4891,5376.0
2019-05-28 12:50:00,260.51,260.54,260.32,260.44,3212.0,247.4986,247.5271,247.3181,247.4321,3212.0
2019-05-28 12:55:00,260.4,260.4,259.87,260.15,6803.0,247.3941,247.3941,246.8906,247.1566,6803.0
2019-05-28 13:00:00,260.15,260.43,260.11,260.22,5472.0,247.1566,247.4226,247.1186,247.2231,5472.0
2019-05-28 13:05:00,260.2,260.22,260.01,260.12,2961.0,247.2041,247.2231,247.0236,247.1281,2961.0
2019-05-28 13:10:00,260.17,260.36,259.99,260.08,4458.0,247.1756,247.3561,247.0046,247.0901,4458.0
2019-05-28 13:15:00,260.15,260.21,259.81,259.83,6617.0,247.1566,247.2136,246.8336,246.8526,6617.0
2019-05-28 13:20:00,259.71,259.96,259.71,259.95,3324.0,246.7385,246.9761,246.7385,246.9666,3324.0
2019-05-28 13:25:00,259.89,259.89,259.62,259.78,4279.0,246.9096,246.9096,246.653,246.805,4279.0
2019-05-28 13:30:00,259.89,259.98,259.8,259.8,3915.0,246.9096,246.9951,246.824,246.824,3915.0
2019-05-28 13:35:00,259.88,259.88,259.72,259.77,4300.0,246.9001,246.9001,246.748,246.7955,4300.0
2019-05-28 13:40:00,259.75,259.8,259.41,259.42,11300.0,246.7765,246.824,246.4535,246.463,11300.0
2019-05-28 13:45:00,259.44,259.52,259.25,259.35,5991.0,246.482,246.558,246.3015,246.3965,5991.0
2019-05-28 13:50:00,259.35,259.35,259.05,259.08,7100.0,246.3965,246.3965,246.1115,246.14,7100.0
2019-05-28 13:55:00,259.14,259.14,258.49,258.49,6045.0,246.197,246.197,245.5795,245.5795,6045.0
2019-05-28 14:00:00,258.35,258.38,257.77,257.86,10624.0,245.4465,245.475,244.8954,244.9809,10624.0
2019-05-28 14:05:00,257.9,258.05,257.38,257.43,5857.0,245.0189,245.1615,244.5249,244.5724,5857.0
2019-05-28 14:10:00,257.41,257.47,257.2,257.29,6454.0,244.5534,244.6104,244.3539,244.4394,6454.0
2019-05-28 14:15:00,257.26,257.56,257.19,257.38,8010.0,244.4109,244.6959,244.3444,244.5249,8010.0
2019-05-28 14:20:00,257.41,257.41,256.96,257.19,6857.0,244.5534,244.5534,244.1259,244.3444,6857.0
2019-05-28 14:25:00,257.13,257.13,256.78,256.78,4283.0,244.2874,244.2874,243.9549,243.9549,4283.0
2019-05-28 14:30:00,256.76,257.31,256.59,257.17,10409.0,243.9359,244.4584,243.7744,244.3254,10409.0
2019-05-28 14:35:00,257.1,257.17,257.04,257.05,6087.0,244.2589,244.3254,244.2019,244.2114,6087.0
2019-05-28 14:40:00,257.01,257.01,256.4,256.42,14534.0,244.1734,244.1734,243.5939,243.6129,14534.0
2019-05-28 14:45:00,256.29,256.62,256.17,256.4,13370.0,243.4894,243.8029,243.3754,243.5939,13370.0
2019-05-28 14:50:00,256.38,256.45,255.87,255.91,12710.0,243.5749,243.6414,243.0903,243.1283,12710.0
2019-05-28 14:55:00,255.97,255.99,255.43,255.53,6458.0,243.1853,243.2043,242.6723,242.7673,6458.0
2019-05-28 15:00:00,255.48,255.71,255.3,255.31,6366.0,242.7198,242.9383,242.5488,242.5583,6366.0
2019-05-28 15:05:00,255.27,255.64,255.24,255.47,7865.0,242.5203,242.8718,242.4918,242.7103,7865.0
2019-05-28 15:10:00,255.44,255.45,255.06,255.06,8577.0,242.6818,242.6913,242.3208,242.3208,8577.0
2019-05-28 15:15:00,255.06,255.29,255.06,255.19,10194.0,242.3208,242.5393,242.3208,242.4443,10194.0
2019-05-28 15:20:00,255.24,255.38,255.03,255.33,7784.0,242.4918,242.6248,242.2923,242.5773,7784.0
2019-05-28 15:25:00,255.29,255.31,254.74,254.78,5075.0,242.5393,242.5583,242.0168,242.0548,5075.0
2019-05-28 15:30:00,254.74,254.9,254.11,254.15,10515.0,242.0168,242.1688,241.4182,241.4562,10515.0
2019-05-28 15:35:00,254.14,254.14,253.19,253.64,17826.0,241.4467,241.4467,240.5442,240.9717,17826.0
2019-05-28 15:40:00,253.6,253.6,252.78,252.93,47355.0,240.9337,240.9337,240.1547,240.2972,47355.0
2019-05-28 15:45:00,252.91,252.91,252.44,252.53,32281.0,240.2782,240.2782,239.8317,239.9172,32281.0
2019-05-28 15:50:00,252.42,252.98,252.24,252.47,43517.0,239.8127,240.3447,239.6416,239.8602,43517.0
2019-05-28 15:55:00,252.41,252.79,252.01,252.04,62158.0,239.8032,240.1642,239.4231,239.4516,62158.0
2019-05-29 09:30:00,250.56,250.99,250.07,250.86,12605.0,238.0456,238.4541,237.58,238.3306,12605.0
2019-05-29 09:35:00,250.52,250.83,248.42,248.74,15939.0,238.0075,238.3021,236.0124,236.3165,15939.0
2019-05-29 09:40:00,248.97,250.09,248.97,249.76,19922.0,236.535,237.599,236.535,237.2855,19922.0
2019-05-29 09:45:00,249.79,250.06,248.71,249.89,8419.0,237.314,237.5705,236.2879,237.409,8419.0
2019-05-29 09:50:00,249.43,249.43,248.0,248.56,6560.0,236.972,236.972,235.6134,236.1454,6560.0
2019-05-29 09:55:00,248.51,249.55,248.51,248.89,6737.0,236.0979,237.086,236.0979,236.459,6737.0
2019-05-29 10:00:00,248.73,249.08,248.32,248.59,4444.0,236.307,236.6395,235.9174,236.1739,4444.0
2019-05-29 10:05:00,248.64,249.5,248.46,249.5,12598.0,236.2214,237.0385,236.0504,237.0385,12598.0
2019-05-29 10:10:00,249.44,250.28,249.1,250.27,8985.0,236.9815,237.7795,236.6585,237.77,8985.0
2019-05-29 10:15:00,250.28,251.67,250.02,251.34,12766.0,237.7795,239.1001,237.5325,238.7866,12766.0
2019-05-29 10:20:00,251.31,251.38,250.67,250.88,11070.0,238.7581,238.8246,238.1501,238.3496,11070.0
2019-05-29 10:25:00,250.71,250.71,250.2,250.37,12130.0,238.1881,238.1881,237.7035,237.865,12130.0
2019-05-29 10:30:00,250.26,251.0,250.26,251.0,13244.0,237.7605,238.4636,237.7605,238.4636,13244.0
2019-05-29 10:35:00,250.93,250.93,249.74,250.29,5016.0,238.3971,238.3971,237.2665,237.789,5016.0
2019-05-29 10:40:00,250.28,250.61,249.55,249.55,10814.0,237.7795,238.0931,237.086,237.086,10814.0
2019-05-29 10:45:00,249.41,249.48,248.94,249.32,7600.0,236.953,237.0195,236.5065,236.8675,7600.0
2019-05-29 10:50:00,249.38,249.83,249.13,249.83,3900.0,236.9245,237.352,236.687,237.352,3900.0
2019-05-29 10:55:00,249.75,250.43,249.32,249.55,6700.0,237.276,237.922,236.8675,237.086,6700.0
2019-05-29 11:00:00,249.39,250.25,249.23,250.13,4845.0,236.934,237.751,236.782,237.637,4845.0
2019-05-29 11:05:00,250.0,250.34,249.74,250.16,3609.0,237.5135,237.8365,237.2665,237.6655,3609.0
2019-05-29 11:10:00,250.03,250.04,249.13,249.41,8972.0,237.542,237.5515,236.687,236.953,8972.0
2019-05-29 11:15:00,249.5,249.68,249.27,249.56,8918.0,237.0385,237.2095,236.82,237.0955,8918.0
2019-05-29 11:20:00,249.54,249.7,249.09,249.5,15915.0,237.0765,237.2285,236.649,237.0385,15915.0
2019-05-29 11:25:00,249.55,249.81,249.12,249.81,9830.0,237.086,237.333,236.6775,237.333,9830.0
2019-05-29 11:30:00,249.89,250.4,249.72,250.16,13112.0,237.409,237.8935,237.2475,237.6655,13112.0
2019-05-29 11:35:00,250.17,250.34,249.44,249.53,9601.0,237.675,237.8365,236.9815,237.067,9601.0
2019-05-29 11:40:00,249.54,249.87,249.25,249.41,21795.0,237.0765,237.39,236.801,236.953,21795.0
2019-05-29 11:45:00,249.32,249.72,249.32,249.63,6100.0,236.8675,237.2475,236.8675,237.162,6100.0
2019-05-29 11:50:00,249.46,249.55,249.1,249.25,5067.0,237.0005,237.086,236.6585,236.801,5067.0
2019-05-29 11:55:00,249.4,249.71,249.26,249.49,5628.0,236.9435,237.238,236.8105,237.029,5628.0
2019-05-29 12:00:00,249.42,249.71,249.25,249.35,4168.0,236.9625,237.238,236.801,236.896,4168.0
2019-05-29 12:05:00,249.34,250.25,249.34,250.09,3650.0,236.8865,237.751,236.8865,237.599,3650.0
2019-05-29 12:10:00,249.91,250.17,249.9,250.17,1600.0,237.428,237.675,237.4185,237.675,1600.0
2019-05-29 12:15:00,250.04,250.45,249.94,250.45,2300.0,237.5515,237.941,237.4565,237.941,2300.0
2019-05-29 12:20:00,250.18,250.24,249.93,250.05,2400.0,237.6845,237.7415,237.447,237.561,2400.0
2019-05-29 12:25:00,250.11,250.26,249.74,249.81,6185.0,237.618,237.7605,237.2665,237.333,6185.0
2019-05-29 12:30:00,249.71,250.0,249.61,249.72,2638.0,237.238,237.5135,237.143,237.2475,2638.0
2019-05-29 12:35:00,249.88,249.99,249.77,249.85,5700.0,237.3995,237.504,237.295,237.371,5700.0
2019-05-29 12:40:00,249.75,250.0,249.75,249.83,4600.0,237.276,237.5135,237.276,237.352,4600.0
2019-05-29 12:45:00,249.82,249.84,249.55,249.56,2350.0,237.3425,237.3615,237.086,237.0955,2350.0
2019-05-29 12:50:00,249.45,249.75,249.24,249.75,5175.0,236.991,237.276,236.7915,237.276,5175.0
2019-05-29 12:55:00,249.62,249.62,249.22,249.58,2900.0,237.1525,237.1525,236.7725,237.1145,2900.0
2019-05-29 13:00:00,249.61,249.79,249.33,249.67,6091.0,237.143,237.314,236.877,237.2,6091.0
2019-05-29 13:05:00,249.68,250.08,249.62,250.05,21716.0,237.2095,237.5895,237.1525,237.561,21716.0
2019-05-29 13:10:00,250.25,250.82,250.2,250.39,21136.0,237.751,238.2926,237.7035,237.884,21136.0
2019-05-29 13:15:00,250.4,250.4,249.95,250.15,5000.0,237.8935,237.8935,237.466,237.656,5000.0
2019-05-29 13:20:00,250.21,250.31,249.98,250.15,7561.0,237.713,237.808,237.4945,237.656,7561.0
2019-05-29 13:25:00,250.1,250.15,249.95,250.15,1200.0,237.6085,237.656,237.466,237.656,1200.0
2019-05-29 13:30:00,250.01,250.73,250.01,250.73,7258.0,237.523,238.2071,237.523,238.2071,7258.0
2019-05-29 13:35:00,250.76,251.24,250.58,251.08,7846.0,238.2356,238.6916,238.0646,238.5396,7846.0
2019-05-29 13:40:00,251.05,251.25,250.84,250.92,8842.0,238.5111,238.7011,238.3116,238.3876,8842.0
2019-05-29 13:45:00,250.99,251.21,250.93,251.13,4040.0,238.4541,238.6631,238.3971,238.5871,4040.0
2019-05-29 13:50:00,250.94,251.19,250.94,251.0,3595.0,238.4066,238.6441,238.4066,238.4636,3595.0
2019-05-29 13:55:00,250.95,251.24,250.68,250.68,6618.0,238.4161,238.6916,238.1596,238.1596,6618.0
2019-05-29 14:00:00,250.82,251.21,250.66,251.19,11900.0,238.2926,238.6631,238.1406,238.6441,11900.0
2019-05-29 14:05:00,251.19,251.58,250.98,251.28,8573.0,238.6441,239.0146,238.4446,238.7296,8573.0
2019-05-29 14:10:00,251.24,251.33,251.04,251.27,4161.0,238.6916,238.7771,238.5016,238.7201,4161.0
2019-05-29 14:15:00,251.27,251.33,251.07,251.07,3470.0,238.7201,238.7771,238.5301,238.5301,3470.0
2019-05-29 14:20:00,251.03,251.53,251.03,251.49,9089.0,238.4921,238.9671,238.4921,238.9291,9089.0
2019-05-29 14:25:00,251.5,251.55,251.33,251.46,6300.0,238.9386,238.9861,238.7771,238.9006,6300.0
2019-05-29 14:30:00,251.49,251.73,251.22,251.68,16619.0,238.9291,239.1571,238.6726,239.1096,16619.0
2019-05-29 14:35:00,251.77,251.77,251.33,251.55,6401.0,239.1951,239.1951,238.7771,238.9861,6401.0
2019-05-29 14:40:00,251.43,251.43,250.94,251.04,5099.0,238.8721,238.8721,238.4066,238.5016,5099.0
2019-05-29 14:45:00,251.0,251.17,251.0,251.08,3816.0,238.4636,238.6251,238.4636,238.5396,3816.0
2019-05-29 14:50:00,250.98,251.18,250.72,251.12,5042.0,238.4446,238.6346,238.1976,238.5776,5042.0
2019-05-29 14:55:00,251.04,251.21,250.99,251.05,5300.0,238.5016,238.6631,238.4541,238.5111,5300.0
2019-05-29 15:00:00,251.07,251.07,250.49,250.49,4500.0,238.5301,238.5301,237.979,237.979,4500.0
2019-05-29 15:05:00,250.57,250.78,250.47,250.75,4271.0,238.0551,238.2546,237.96,238.2261,4271.0
2019-05-29 15:10:00,250.72,250.9,250.67,250.73,5340.0,238.1976,238.3686,238.1501,238.2071,5340.0
2019-05-29 15:15:00,250.75,250.95,250.75,250.91,4301.0,238.2261,238.4161,238.2261,238.3781,4301.0
2019-05-29 15:20:00,250.96,251.25,250.86,250.95,11860.0,238.4256,238.7011,238.3306,238.4161,11860.0
2019-05-29 15:25:00,250.99,251.22,250.96,251.09,8479.0,238.4541,238.6726,238.4256,238.5491,8479.0
2019-05-29 15:30:00,251.03,251.26,250.94,251.22,16623.0,238.4921,238.7106,238.4066,238.6726,16623.0
2019-05-29 15:35:00,251.26,251.26,251.01,251.09,15853.0,238.7106,238.7106,238.4731,238.5491,15853.0
2019-05-29 15:40:00,251.09,251.28,250.87,250.88,12325.0,238.5491,238.7296,238.3401,238.3496,12325.0
2019-05-29 15:45:00,250.85,251.32,250.76,251.13,11387.0,238.3211,238.7676,238.2356,238.5871,11387.0
2019-05-29 15:50:00,251.12,251.12,250.56,250.83,17535.0,238.5776,238.5776,238.0456,238.3021,17535.0
2019-05-29 15:55:00,250.84,251.33,250.83,250.94,30456.0,238.3116,238.7771,238.3021,238.4066,30456.0
2019-05-30 09:30:00,251.26,251.85,250.53,250.67,13759.0,238.7106,239.2711,238.017,238.1501,13759.0
2019-05-30 09:35:00,250.2,250.7,249.72,250.5,5200.0,237.7035,238.1786,237.2475,237.9885,5200.0
2019-05-30 09:40:00,250.46,250.62,249.78,250.09,5714.0,237.9505,238.1026,237.3045,237.599,5714.0
2019-05-30 09:45:00,250.19,250.61,249.38,250.53,10227.0,237.694,238.0931,236.9245,238.017,10227.0
2019-05-30 09:50:00,250.47,250.83,249.58,249.58,6879.0,237.96,238.3021,237.1145,237.1145,6879.0
2019-05-30 09:55:00,249.93,250.27,249.63,249.63,7000.0,237.447,237.77,237.162,237.162,7000.0
2019-05-30 10:00:00,249.67,250.38,249.67,250.03,7948.0,237.2,237.8745,237.2,237.542,7948.0
2019-05-30 10:05:00,250.0,250.2,249.82,250.01,5850.0,237.5135,237.7035,237.3425,237.523,5850.0
2019-05-30 10:10:00,250.03,250.14,249.78,249.96,7858.0,237.542,237.6465,237.3045,237.4755,7858.0
2019-05-30 10:15:00,249.94,250.12,249.3,249.3,11167.0,237.4565,237.6275,236.8485,236.8485,11167.0
2019-05-30 10:20:00,249.32,249.77,249.1,249.4,4503.0,236.8675,237.295,236.6585,236.9435,4503.0
2019-05-30 10:25:00,249.38,249.59,248.98,249.43,3501.0,236.9245,237.124,236.5445,236.972,3501.0
2019-05-30 10:30:00,249.52,249.64,248.83,249.17,8567.0,237.0575,237.1715,236.402,236.725,8567.0
2019-05-30 10:35:00,249.02,249.54,248.69,248.74,6119.0,236.5825,237.0765,236.2689,236.3165,6119.0
2019-05-30 10:40:00,248.71,248.79,248.46,248.52,2701.0,236.2879,236.364,236.0504,236.1074,2701.0
2019-05-30 10:45:00,248.33,248.34,246.87,246.87,7442.0,235.9269,235.9364,234.5399,234.5399,7442.0
2019-05-30 10:50:00,246.96,246.96,245.91,246.05,13724.0,234.6254,234.6254,233.6278,233.7608,13724.0
2019-05-30 10:55:00,246.0,246.1,245.57,245.85,15619.0,233.7133,233.8083,233.3048,233.5708,15619.0
2019-05-30 11:00:00,245.85,246.19,245.35,245.96,19249.0,233.5708,233.8938,233.0958,233.6753,19249.0
2019-05-30 11:05:00,245.78,246.24,245.67,246.0,17523.0,233.5043,233.9413,233.3998,233.7133,17523.0
2019-05-30 11:10:00,246.01,246.3,245.62,245.62,9579.0,233.7228,233.9983,233.3523,233.3523,9579.0
2019-05-30 11:15:00,245.77,246.19,245.46,245.66,6473.0,233.4948,233.8938,233.2003,233.3903,6473.0
2019-05-30 11:20:00,245.68,246.03,245.58,245.9,7107.0,233.4093,233.7418,233.3143,233.6183,7107.0
2019-05-30 11:25:00,245.9,246.82,245.8,246.76,6482.0,233.6183,234.4923,233.5233,234.4353,6482.0
2019-05-30 11:30:00,246.84,247.32,246.19,246.2,4627.0,234.5113,234.9674,233.8938,233.9033,4627.0
2019-05-30 11:35:00,246.63,247.1,246.59,247.1,1100.0,234.3118,234.7584,234.2738,234.7584,1100.0
2019-05-30 11:40:00,247.05,247.15,246.62,246.63,1500.0,234.7109,234.8059,234.3023,234.3118,1500.0
2019-05-30 11:45:00,246.33,246.56,246.32,246.56,1569.0,234.0268,234.2453,234.0173,234.2453,1569.0
2019-05-30 11:50:00,246.77,246.77,246.12,246.26,5068.0,234.4448,234.4448,233.8273,233.9603,5068.0
2019-05-30 11:55:00,246.31,247.74,246.3,247.47,3652.0,234.0078,235.3664,233.9983,235.1099,3652.0
2019-05-30 12:00:00,247.8,248.15,247.8,248.15,600.0,235.4234,235.7559,235.4234,235.7559,600.0
2019-05-30 12:05:00,247.9,248.02,247.68,247.87,4472.0,235.5184,235.6324,235.3094,235.4899,4472.0
2019-05-30 12:10:00,247.97,248.34,247.97,248.16,1142.0,235.5849,235.9364,235.5849,235.7654,1142.0
2019-05-30 12:15:00,248.39,248.9,248.23,248.79,3620.0,235.9839,236.4685,235.8319,236.364,3620.0
2019-05-30 12:20:00,248.75,248.76,248.11,248.11,8982.0,236.326,236.3355,235.7179,235.7179,8982.0
2019-05-30 12:25:00,248.47,248.53,247.89,247.96,4938.0,236.0599,236.1169,235.5089,235.5754,4938.0
2019-05-30 12:30:00,247.88,247.88,247.3,247.59,5585.0,235.4994,235.4994,234.9484,235.2239,5585.0
2019-05-30 12:35:00,247.67,248.2,247.6,247.94,1541.0,235.2999,235.8034,235.2334,235.5564,1541.0
2019-05-30 12:40:00,248.0,248.2,247.94,247.98,2691.0,235.6134,235.8034,235.5564,235.5944,2691.0
2019-05-30 12:45:00,247.81,248.08,247.81,248.08,1155.0,235.4329,235.6894,235.4329,235.6894,1155.0
2019-05-30 12:50:00,248.02,248.2,247.96,248.0,6474.0,235.6324,235.8034,235.5754,235.6134,6474.0
2019-05-30 12:55:00,247.89,248.12,247.47,247.48,13149.0,235.5089,235.7274,235.1099,235.1194,13149.0
2019-05-30 13:00:00,247.49,247.49,247.24,247.24,200.0,235.1289,235.1289,234.8914,234.8914,200.0
2019-05-30 13:05:00,247.24,247.24,246.97,247.08,2000.0,234.8914,234.8914,234.6349,234.7394,2000.0
2019-05-30 13:10:00,247.06,247.42,247.05,247.2,7662.0,234.7204,235.0624,234.7109,234.8534,7662.0
2019-05-30 13:15:00,247.17,247.48,247.1,247.39,3556.0,234.8249,235.1194,234.7584,235.0339,3556.0
2019-05-30 13:20:00,247.5,247.88,247.48,247.71,3944.0,235.1384,235.4994,235.1194,235.3379,3944.0
2019-05-30 13:25:00,247.7,247.89,247.55,247.89,3481.0,235.3284,235.5089,235.1859,235.5089,3481.0
2019-05-30 13:30:00,247.95,248.1,247.84,248.02,8574.0,235.5659,235.7084,235.4614,235.6324,8574.0
2019-05-30 13:35:00,247.88,248.01,247.55,247.84,3904.0,235.4994,235.6229,235.1859,235.4614,3904.0
2019-05-30 13:40:00,247.76,247.76,247.26,247.28,4541.0,235.3854,235.3854,234.9104,234.9294,4541.0
2019-05-30 13:45:00,247.45,247.82,247.27,247.78,3634.0,235.0909,235.4424,234.9199,235.4044,3634.0
2019-05-30 13:50:00,247.79,247.88,247.75,247.81,567.0,235.4139,235.4994,235.3759,235.4329,567.0
2019-05-30 13:55:00,247.9,247.91,247.66,247.8,1381.0,235.5184,235.5279,235.2904,235.4234,1381.0
2019-05-30 14:00:00,247.66,248.3,247.66,248.25,3475.0,235.2904,235.8984,235.2904,235.8509,3475.0
2019-05-30 14:05:00,248.23,248.23,247.65,247.65,900.0,235.8319,235.8319,235.2809,235.2809,900.0
2019-05-30 14:10:00,247.77,247.91,247.75,247.84,1982.0,235.3949,235.5279,235.3759,235.4614,1982.0
2019-05-30 14:15:00,247.78,247.78,247.58,247.73,2794.0,235.4044,235.4044,235.2144,235.3569,2794.0
2019-05-30 14:20:00,247.68,247.77,247.47,247.47,1767.0,235.3094,235.3949,235.1099,235.1099,1767.0
2019-05-30 14:25:00,247.33,247.47,247.15,247.47,2652.0,234.9769,235.1099,234.8059,235.1099,2652.0
2019-05-30 14:30:00,247.4,247.4,246.98,247.09,4517.0,235.0434,235.0434,234.6444,234.7489,4517.0
2019-05-30 14:35:00,247.15,247.16,246.66,246.66,5238.0,234.8059,234.8154,234.3403,234.3403,5238.0
2019-05-30 14:40:00,246.77,247.08,246.77,247.0,2867.0,234.4448,234.7394,234.4448,234.6634,2867.0
2019-05-30 14:45:00,246.76,247.07,246.7,246.87,3369.0,234.4353,234.7299,234.3783,234.5399,3369.0
2019-05-30 14:50:00,246.9,247.16,246.89,247.05,1285.0,234.5684,234.8154,234.5589,234.7109,1285.0
2019-05-30 14:55:00,247.13,247.7,247.05,247.36,3000.0,234.7869,235.3284,234.7109,235.0054,3000.0
2019-05-30 15:00:00,247.28,247.39,247.2,247.22,2423.0,234.9294,235.0339,234.8534,234.8724,2423.0
2019-05-30 15:05:00,247.37,247.44,246.85,247.16,6827.0,235.0149,235.0814,234.5208,234.8154,6827.0
2019-05-30 15:10:00,247.16,247.55,247.07,247.55,1951.0,234.8154,235.1859,234.7299,235.1859,1951.0
2019-05-30 15:15:00,247.61,247.67,247.47,247.47,1400.0,235.2429,235.2999,235.1099,235.1099,1400.0
2019-05-30 15:20:00,247.47,247.92,247.44,247.92,3888.0,235.1099,235.5374,235.0814,235.5374,3888.0
2019-05-30 15:25:00,247.86,247.87,247.51,247.65,22616.0,235.4804,235.4899,235.1479,235.2809,22616.0
2019-05-30 15:30:00,247.52,247.52,247.11,247.33,7897.0,235.1574,235.1574,234.7679,234.9769,7897.0
2019-05-30 15:35:00,247.44,247.75,247.44,247.59,7178.0,235.0814,235.3759,235.0814,235.2239,7178.0
2019-05-30 15:40:00,247.5,247.65,247.42,247.57,7432.0,235.1384,235.2809,235.0624,235.2049,7432.0
2019-05-30 15:45:00,247.48,248.0,247.48,248.0,11631.0,235.1194,235.6134,235.1194,235.6134,11631.0
2019-05-30 15:50:00,247.96,247.96,247.48,247.48,19000.0,235.5754,235.5754,235.1194,235.1194,19000.0
2019-05-30 15:55:00,247.54,247.85,247.27,247.75,41990.0,235.1764,235.4709,234.9199,235.3759,41990.0
2019-05-31 09:30:00,245.7,245.7,243.15,243.75,15274.0,233.4283,233.4283,231.0056,231.5757,15274.0
2019-05-31 09:35:00,243.15,245.01,243.14,244.97,6443.0,231.0056,232.7727,230.9961,232.7347,6443.0
2019-05-31 09:40:00,244.38,244.59,243.8,244.43,9317.0,232.1742,232.3737,231.6232,232.2217,9317.0
2019-05-31 09:45:00,244.43,245.62,244.38,244.39,8823.0,232.2217,233.3523,232.1742,232.1837,8823.0
2019-05-31 09:50:00,244.04,244.38,243.55,244.21,11346.0,231.8512,232.1742,231.3857,232.0127,11346.0
2019-05-31 09:55:00,244.45,244.77,244.0,244.64,4343.0,232.2407,232.5447,231.8132,232.4212,4343.0
2019-05-31 10:00:00,244.66,244.76,243.71,243.75,6904.0,232.4402,232.5352,231.5377,231.5757,6904.0
2019-05-31 10:05:00,243.61,243.61,241.47,241.47,27261.0,231.4427,231.4427,229.4096,229.4096,27261.0
2019-05-31 10:10:00,241.63,241.78,241.19,241.63,5470.0,229.5616,229.7041,229.1435,229.5616,5470.0
2019-05-31 10:15:00,241.64,242.74,241.51,242.1,35189.0,229.5711,230.6161,229.4476,230.0081,35189.0
2019-05-31 10:20:00,242.23,243.58,242.23,243.41,9600.0,230.1316,231.4142,230.1316,231.2527,9600.0
2019-05-31 10:25:00,243.34,243.83,243.2,243.59,8000.0,231.1862,231.6517,231.0532,231.4237,8000.0
2019-05-31 10:30:00,243.63,244.17,243.63,243.97,6050.0,231.4617,231.9747,231.4617,231.7847,6050.0
2019-05-31 10:35:00,243.97,243.97,243.7,243.79,6437.0,231.7847,231.7847,231.5282,231.6137,6437.0
2019-05-31 10:40:00,243.88,244.23,243.84,244.09,10865.0,231.6992,232.0317,231.6612,231.8987,10865.0
2019-05-31 10:45:00,244.09,244.66,244.0,244.5,13283.0,231.8987,232.4402,231.8132,232.2882,13283.0
2019-05-31 10:50:00,244.5,245.03,244.39,244.66,8196.0,232.2882,232.7918,232.1837,232.4402,8196.0
2019-05-31 10:55:00,244.52,244.72,244.04,244.66,5703.0,232.3072,232.4972,231.8512,232.4402,5703.0
2019-05-31 11:00:00,244.66,245.01,244.54,244.75,6284.0,232.4402,232.7727,232.3262,232.5257,6284.0
2019-05-31 11:05:00,244.77,244.99,244.57,244.85,13094.0,232.5447,232.7537,232.3547,232.6207,13094.0
2019-05-31 11:10:00,244.85,245.5,244.84,245.2,11820.0,232.6207,233.2383,232.6112,232.9533,11820.0
2019-05-31 11:15:00,245.31,245.53,245.3,245.49,8278.0,233.0578,233.2668,233.0483,233.2288,8278.0
2019-05-31 11:20:00,245.5,246.72,245.36,246.16,7567.0,233.2383,234.3973,233.1053,233.8653,7567.0
2019-05-31 11:25:00,246.09,246.39,245.95,246.24,7750.0,233.7988,234.0838,233.6658,233.9413,7750.0
2019-05-31 11:30:00,246.25,246.92,246.23,246.92,10089.0,233.9508,234.5874,233.9318,234.5874,10089.0
2019-05-31 11:35:00,246.91,247.01,246.9,247.0,11979.0,234.5779,234.6729,234.5684,234.6634,11979.0
2019-05-31 11:40:00,247.02,247.2,246.88,247.0,5940.0,234.6824,234.8534,234.5494,234.6634,5940.0
2019-05-31 11:45:00,247.0,247.2,246.91,247.2,3599.0,234.6634,234.8534,234.5779,234.8534,3599.0
2019-05-31 11:50:00,247.19,247.19,246.68,246.95,7868.0,234.8439,234.8439,234.3593,234.6159,7868.0
2019-05-31 11:55:00,247.01,247.3,246.91,247.3,4647.0,234.6729,234.9484,234.5779,234.9484,4647.0
2019-05-31 12:00:00,247.31,247.43,246.75,247.04,7201.0,234.9579,235.0719,234.4258,234.7014,7201.0
2019-05-31 12:05:00,247.17,247.17,247.0,247.02,4313.0,234.8249,234.8249,234.6634,234.6824,4313.0
2019-05-31 12:10:00,247.01,247.11,246.94,247.04,7090.0,234.6729,234.7679,234.6064,234.7014,7090.0
2019-05-31 12:15:00,246.87,247.0,246.82,247.0,5700.0,234.5399,234.6634,234.4923,234.6634,5700.0
2019-05-31 12:20:00,246.9,247.07,246.86,247.01,3600.0,234.5684,234.7299,234.5303,234.6729,3600.0
2019-05-31 12:25:00,247.02,247.02,246.67,246.73,4900.0,234.6824,234.6824,234.3498,234.4068,4900.0
2019-05-31 12:30:00,246.68,247.14,246.55,246.9,6916.0,234.3593,234.7964,234.2358,234.5684,6916.0
2019-05-31 12:35:00,247.0,247.73,247.0,247.42,4696.0,234.6634,235.3569,234.6634,235.0624,4696.0
2019-05-31 12:40:00,247.51,247.61,247.03,247.21,4386.0,235.1479,235.2429,234.6919,234.8629,4386.0
2019-05-31 12:45:00,247.21,247.39,247.14,247.14,5329.0,234.8629,235.0339,234.7964,234.7964,5329.0
2019-05-31 12:50:00,247.24,247.29,246.79,246.85,8703.0,234.8914,234.9389,234.4638,234.5208,8703.0
2019-05-31 12:55:00,246.73,246.73,246.14,246.24,10528.0,234.4068,234.4068,233.8463,233.9413,10528.0
2019-05-31 13:00:00,246.11,246.47,245.89,245.92,14881.0,233.8178,234.1598,233.6088,233.6373,14881.0
2019-05-31 13:05:00,245.77,246.69,245.65,246.42,13145.0,233.4948,234.3688,233.3808,234.1123,13145.0
2019-05-31 13:10:00,246.44,247.01,246.28,246.88,3000.0,234.1313,234.6729,233.9793,234.5494,3000.0
2019-05-31 13:15:00,246.93,246.93,246.62,246.8,4000.0,234.5969,234.5969,234.3023,234.4733,4000.0
2019-05-31 13:20:00,246.84,247.45,246.84,246.99,4000.0,234.5113,235.0909,234.5113,234.6539,4000.0
2019-05-31 13:25:00,247.0,247.35,246.89,247.35,4380.0,234.6634,234.9959,234.5589,234.9959,4380.0
2019-05-31 13:30:00,247.41,247.44,247.18,247.24,1300.0,235.0529,235.0814,234.8344,234.8914,1300.0
2019-05-31 13:35:00,247.11,247.55,247.0,247.43,5924.0,234.7679,235.1859,234.6634,235.0719,5924.0
2019-05-31 13:40:00,247.36,247.36,246.84,247.09,7229.0,235.0054,235.0054,234.5113,234.7489,7229.0
2019-05-31 13:45:00,247.03,247.04,246.67,246.68,7907.0,234.6919,234.7014,234.3498,234.3593,7907.0
2019-05-31 13:50:00,246.56,246.69,245.8,246.16,14226.0,234.2453,234.3688,233.5233,233.8653,14226.0
2019-05-31 13:55:00,246.11,246.32,246.03,246.15,6300.0,233.8178,234.0173,233.7418,233.8558,6300.0
2019-05-31 14:00:00,246.15,246.42,246.01,246.04,9739.0,233.8558,234.1123,233.7228,233.7513,9739.0
2019-05-31 14:05:00,246.04,246.16,245.85,246.06,9149.0,233.7513,233.8653,233.5708,233.7703,9149.0
2019-05-31 14:10:00,246.11,246.11,245.42,245.53,9365.0,233.8178,233.8178,233.1623,233.2668,9365.0
2019-05-31 14:15:00,245.59,245.69,244.62,244.62,13885.0,233.3238,233.4188,232.4022,232.4022,13885.0
2019-05-31 14:20:00,244.63,245.53,244.31,245.34,18419.0,232.4117,233.2668,232.1077,233.0863,18419.0
2019-05-31 14:25:00,245.34,245.98,245.22,245.63,33752.0,233.0863,233.6943,232.9723,233.3618,33752.0
2019-05-31 14:30:00,245.72,246.09,245.17,245.29,26612.0,233.4473,233.7988,232.9248,233.0388,26612.0
2019-05-31 14:35:00,245.29,245.96,245.09,245.53,9807.0,233.0388,233.6753,232.8488,233.2668,9807.0
2019-05-31 14:40:00,245.54,246.26,245.47,245.99,7555.0,233.2763,233.9603,233.2098,233.7038,7555.0
2019-05-31 14:45:00,245.99,246.55,245.98,246.18,5177.0,233.7038,234.2358,233.6943,233.8843,5177.0
2019-05-31 14:50:00,246.24,246.45,245.93,246.03,5300.0,233.9413,234.1408,233.6468,233.7418,5300.0
2019-05-31 14:55:00,246.03,246.18,245.83,246.05,13900.0,233.7418,233.8843,233.5518,233.7608,13900.0
2019-05-31 15:00:00,245.89,245.92,245.39,245.64,13115.0,233.6088,233.6373,233.1338,233.3713,13115.0
2019-05-31 15:05:00,245.6,245.95,245.55,245.67,12271.0,233.3333,233.6658,233.2858,233.3998,12271.0
2019-05-31 15:10:00,245.64,245.96,245.53,245.67,24083.0,233.3713,233.6753,233.2668,233.3998,24083.0
2019-05-31 15:15:00,245.67,245.82,245.5,245.54,18070.0,233.3998,233.5423,233.2383,233.2763,18070.0
2019-05-31 15:20:00,245.56,245.65,245.26,245.48,14698.0,233.2953,233.3808,233.0103,233.2193,14698.0
2019-05-31 15:25:00,245.48,245.58,245.08,245.46,14966.0,233.2193,233.3143,232.8393,233.2003,14966.0
2019-05-31 15:30:00,245.26,245.54,245.05,245.35,13960.0,233.0103,233.2763,232.8108,233.0958,13960.0
2019-05-31 15:35:00,245.32,245.35,244.18,244.28,38519.0,233.0673,233.0958,231.9842,232.0792,38519.0
2019-05-31 15:40:00,244.23,244.41,244.19,244.32,37816.0,232.0317,232.2027,231.9937,232.1172,37816.0
2019-05-31 15:45:00,244.27,244.63,244.08,244.29,41632.0,232.0697,232.4117,231.8892,232.0887,41632.0
2019-05-31 15:50:00,244.2,244.6,244.13,244.54,62297.0,232.0032,232.3832,231.9367,232.3262,62297.0
2019-05-31 15:55:00,244.54,244.98,244.5,244.86,76206.0,232.3262,232.7442,232.2882,232.6302,76206.0
2019-06-03 09:30:00,254.9,258.19,253.5,256.96,52200.0,242.1688,245.2945,240.8387,244.1259,52200.0
2019-06-03 09:35:00,258.2,258.94,255.34,258.32,38650.0,245.304,246.007,242.5868,245.418,38650.0
2019-06-03 09:40:00,258.63,258.84,257.53,258.63,36275.0,245.7125,245.912,244.6674,245.7125,36275.0
2019-06-03 09:45:00,258.46,258.58,257.79,258.42,43753.0,245.551,245.665,244.9144,245.513,43753.0
2019-06-03 09:50:00,258.3,258.78,258.08,258.38,35661.0,245.399,245.855,245.19,245.475,35661.0
2019-06-03 09:55:00,258.29,258.71,257.96,258.24,40166.0,245.3895,245.7885,245.076,245.342,40166.0
2019-06-03 10:00:00,258.24,258.42,257.86,258.17,44681.0,245.342,245.513,244.9809,245.2755,44681.0
2019-06-03 10:05:00,258.17,259.31,257.86,258.63,29867.0,245.2755,246.3585,244.9809,245.7125,29867.0
2019-06-03 10:10:00,258.61,258.61,256.56,256.77,46426.0,245.6935,245.6935,243.7459,243.9454,46426.0
2019-06-03 10:15:00,256.74,256.79,254.74,254.75,21538.0,243.9169,243.9644,242.0168,242.0263,21538.0
2019-06-03 10:20:00,254.75,254.97,253.51,253.72,49580.0,242.0263,242.2353,240.8482,241.0477,49580.0
2019-06-03 10:25:00,253.71,254.67,253.48,254.14,40212.0,241.0382,241.9503,240.8197,241.4467,40212.0
2019-06-03 10:30:00,254.01,254.83,253.49,254.65,8981.0,241.3232,242.1023,240.8292,241.9313,8981.0
2019-06-03 10:35:00,254.65,255.44,254.53,255.44,10662.0,241.9313,242.6818,241.8173,242.6818,10662.0
2019-06-03 10:40:00,255.69,256.01,255.39,255.46,14991.0,242.9193,243.2233,242.6343,242.7008,14991.0
2019-06-03 10:45:00,255.42,255.56,253.68,253.68,7231.0,242.6628,242.7958,241.0097,241.0097,7231.0
2019-06-03 10:50:00,253.69,254.0,252.95,253.54,16553.0,241.0192,241.3137,240.3162,240.8767,16553.0
2019-06-03 10:55:00,253.54,253.7,252.87,253.1,17775.0,240.8767,241.0287,240.2402,240.4587,17775.0
2019-06-03 11:00:00,253.6,253.6,252.71,252.88,18339.0,240.9337,240.9337,240.0882,240.2497,18339.0
2019-06-03 11:05:00,252.86,252.92,251.69,252.11,28748.0,240.2307,240.2877,239.1191,239.5181,28748.0
2019-06-03 11:10:00,252.0,252.16,251.15,251.52,18181.0,239.4136,239.5656,238.6061,238.9576,18181.0
2019-06-03 11:15:00,251.53,252.7,251.53,252.53,18005.0,238.9671,240.0787,238.9671,239.9172,18005.0
2019-06-03 11:20:00,252.57,252.62,251.97,252.34,23136.0,239.9552,240.0027,239.3851,239.7366,23136.0
2019-06-03 11:25:00,252.2,252.27,251.6,251.87,31292.0,239.6036,239.6701,239.0336,239.2901,31292.0
2019-06-03 11:30:00,251.87,252.1,251.08,251.26,10171.0,239.2901,239.5086,238.5396,238.7106,10171.0
2019-06-03 11:35:00,251.11,251.23,250.64,250.75,9141.0,238.5681,238.6821,238.1216,238.2261,9141.0
2019-06-03 11:40:00,250.71,251.04,250.51,250.77,5263.0,238.1881,238.5016,237.998,238.2451,5263.0
2019-06-03 11:45:00,250.71,250.71,250.0,250.0,4046.0,238.1881,238.1881,237.5135,237.5135,4046.0
2019-06-03 11:50:00,250.09,250.47,250.05,250.05,8214.0,237.599,237.96,237.561,237.561,8214.0
2019-06-03 11:55:00,250.03,250.17,249.91,249.91,16562.0,237.542,237.675,237.428,237.428,16562.0
2019-06-03 12:00:00,249.83,249.95,249.71,249.76,13908.0,237.352,237.466,237.238,237.2855,13908.0
2019-06-03 12:05:00,249.77,249.81,249.38,249.61,5644.0,237.295,237.333,236.9245,237.143,5644.0
2019-06-03 12:10:00,249.6,249.67,249.0,249.08,15182.0,237.1335,237.2,236.5635,236.6395,15182.0
2019-06-03 12:15:00,249.09,249.75,249.0,249.23,18018.0,236.649,237.276,236.5635,236.782,18018.0
2019-06-03 12:20:00,249.08,249.44,249.07,249.22,9719.0,236.6395,236.9815,236.63,236.7725,9719.0
2019-06-03 12:25:00,249.18,249.57,249.0,249.04,10276.0,236.7345,237.105,236.5635,236.6015,10276.0
2019-06-03 12:30:00,249.1,249.52,249.0,249.0,3779.0,236.6585,237.0575,236.5635,236.5635,3779.0
2019-06-03 12:35:00,249.05,249.09,247.86,248.04,13328.0,236.611,236.649,235.4804,235.6514,13328.0
2019-06-03 12:40:00,248.08,248.21,247.21,247.52,8308.0,235.6894,235.8129,234.8629,235.1574,8308.0
2019-06-03 12:45:00,247.56,248.46,247.56,248.34,9721.0,235.1954,236.0504,235.1954,235.9364,9721.0
2019-06-03 12:50:00,248.25,248.27,247.9,248.05,3502.0,235.8509,235.8699,235.5184,235.6609,3502.0
2019-06-03 12:55:00,248.0,248.23,247.96,248.11,5000.0,235.6134,235.8319,235.5754,235.7179,5000.0
2019-06-03 13:00:00,248.01,248.05,247.58,248.04,13308.0,235.6229,235.6609,235.2144,235.6514,13308.0
2019-06-03 13:05:00,247.97,248.65,247.81,248.64,4776.0,235.5849,236.2309,235.4329,236.2214,4776.0
2019-06-03 13:10:00,248.73,249.06,248.38,248.69,10347.0,236.307,236.6205,235.9744,236.2689,10347.0
2019-06-03 13:15:00,248.62,249.18,248.33,248.88,25472.0,236.2024,236.7345,235.9269,236.4495,25472.0
2019-06-03 13:20:00,248.92,249.46,248.83,249.37,12551.0,236.4875,237.0005,236.402,236.915,12551.0
2019-06-03 13:25:00,249.46,250.1,249.0,249.28,9416.0,237.0005,237.6085,236.5635,236.8295,9416.0
2019-06-03 13:30:00,249.29,249.29,248.6,248.84,9891.0,236.839,236.839,236.1834,236.4115,9891.0
2019-06-03 13:35:00,248.83,249.12,248.78,248.89,14331.0,236.402,236.6775,236.3545,236.459,14331.0
2019-06-03 13:40:00,248.91,249.95,248.84,249.92,16503.0,236.478,237.466,236.4115,237.4375,16503.0
2019-06-03 13:45:00,249.79,250.16,249.79,250.14,8759.0,237.314,237.6655,237.314,237.6465,8759.0
2019-06-03 13:50:00,250.22,250.22,250.0,250.0,7656.0,237.7225,237.7225,237.5135,237.5135,7656.0
2019-06-03 13:55:00,250.08,250.57,249.84,250.13,34576.0,237.5895,238.0551,237.3615,237.637,34576.0
2019-06-03 14:00:00,250.17,250.44,249.88,250.37,13762.0,237.675,237.9315,237.3995,237.865,13762.0
2019-06-03 14:05:00,250.35,250.8,250.33,250.7,38375.0,237.846,238.2736,237.827,238.1786,38375.0
2019-06-03 14:10:00,250.73,250.81,250.29,250.58,26856.0,238.2071,238.2831,237.789,238.0646,26856.0
2019-06-03 14:15:00,250.51,250.51,249.98,250.16,29568.0,237.998,237.998,237.4945,237.6655,29568.0
2019-06-03 14:20:00,249.98,250.8,249.76,250.8,20158.0,237.4945,238.2736,237.2855,238.2736,20158.0
2019-06-03 14:25:00,250.8,250.8,250.54,250.64,29585.0,238.2736,238.2736,238.0265,238.1216,29585.0
2019-06-03 14:30:00,250.65,250.89,249.99,250.13,10430.0,238.1311,238.3591,237.504,237.637,10430.0
2019-06-03 14:35:00,250.13,250.31,249.95,250.26,7985.0,237.637,237.808,237.466,237.7605,7985.0
2019-06-03 14:40:00,250.18,250.44,250.08,250.39,17094.0,237.6845,237.9315,237.5895,237.884,17094.0
2019-06-03 14:45:00,250.46,250.83,250.46,250.55,11045.0,237.9505,238.3021,237.9505,238.036,11045.0
2019-06-03 14:50:00,250.56,250.65,250.34,250.54,20600.0,238.0456,238.1311,237.8365,238.0265,20600.0
2019-06-03 14:55:00,250.53,250.66,250.4,250.56,16864.0,238.017,238.1406,237.8935,238.0456,16864.0
2019-06-03 15:00:00,250.6,250.72,249.76,249.92,89993.0,238.0836,238.1976,237.2855,237.4375,89993.0
2019-06-03 15:05:00,249.91,250.05,249.82,249.97,12249.0,237.428,237.561,237.3425,237.485,12249.0
2019-06-03 15:10:00,249.85,250.35,249.77,250.35,20551.0,237.371,237.846,237.295,237.846,20551.0
2019-06-03 15:15:00,250.34,250.64,250.2,250.38,18235.0,237.8365,238.1216,237.7035,237.8745,18235.0
2019-06-03 15:20:00,250.37,250.78,250.31,250.47,36244.0,237.865,238.2546,237.808,237.96,36244.0
2019-06-03 15:25:00,250.4,250.51,249.97,250.27,22316.0,237.8935,237.998,237.485,237.77,22316.0
2019-06-03 15:30:00,250.28,250.28,249.6,249.7,18676.0,237.7795,237.7795,237.1335,237.2285,18676.0
2019-06-03 15:35:00,249.67,250.1,249.6,249.89,15282.0,237.2,237.6085,237.1335,237.409,15282.0
2019-06-03 15:40:00,249.89,250.77,249.89,250.72,46980.0,237.409,238.2451,237.409,238.1976,46980.0
2019-06-03 15:45:00,250.75,251.24,250.66,250.96,51153.0,238.2261,238.6916,238.1406,238.4256,51153.0
2019-06-03 15:50:00,250.99,251.06,250.21,250.82,43194.0,238.4541,238.5206,237.713,238.2926,43194.0
2019-06-03 15:55:00,250.79,251.27,250.29,250.3,97618.0,238.2641,238.7201,237.789,237.7985,97618.0
2019-06-04 09:30:00,250.92,252.7,249.43,251.36,24220.0,238.3876,240.0787,236.972,238.8056,24220.0
2019-06-04 09:35:00,251.9,253.45,250.59,252.43,31731.0,239.3186,240.7912,238.0741,239.8222,31731.0
2019-06-04 09:40:00,252.36,252.96,251.85,252.4,10250.0,239.7556,240.3257,239.2711,239.7936,10250.0
2019-06-04 09:45:00,252.32,252.84,250.95,252.84,31530.0,239.7176,240.2117,238.4161,240.2117,31530.0
2019-06-04 09:50:00,252.66,253.47,252.08,253.11,23208.0,240.0407,240.8102,239.4896,240.4682,23208.0
2019-06-04 09:55:00,253.12,253.42,252.83,253.27,11440.0,240.4777,240.7627,240.2022,240.6202,11440.0
2019-06-04 10:00:00,253.11,253.11,251.2,251.42,17002.0,240.4682,240.4682,238.6536,238.8626,17002.0
2019-06-04 10:05:00,251.18,251.6,250.13,250.4,22032.0,238.6346,239.0336,237.637,237.8935,22032.0
2019-06-04 10:10:00,250.26,250.56,249.21,249.27,9774.0,237.7605,238.0456,236.763,236.82,9774.0
2019-06-04 10:15:00,249.51,249.51,248.8,249.01,14099.0,237.048,237.048,236.3735,236.573,14099.0
2019-06-04 10:20:00,249.12,249.16,248.09,248.11,28292.0,236.6775,236.7155,235.6989,235.7179,28292.0
2019-06-04 10:25:00,248.21,248.44,247.5,248.3,34396.0,235.8129,236.0314,235.1384,235.8984,34396.0
2019-06-04 10:30:00,248.24,249.69,248.21,249.65,14521.0,235.8414,237.219,235.8129,237.181,14521.0
2019-06-04 10:35:00,249.68,250.52,249.68,250.22,20146.0,237.2095,238.0075,237.2095,237.7225,20146.0
2019-06-04 10:40:00,250.33,250.61,250.19,250.4,16821.0,237.827,238.0931,237.694,237.8935,16821.0
2019-06-04 10:45:00,250.33,250.57,249.84,250.45,20064.0,237.827,238.0551,237.3615,237.941,20064.0
2019-06-04 10:50:00,250.41,250.43,249.39,249.4,13791.0,237.903,237.922,236.934,236.9435,13791.0
2019-06-04 10:55:00,249.28,249.43,248.69,248.69,14277.0,236.8295,236.972,236.2689,236.2689,14277.0
2019-06-04 11:00:00,248.54,248.97,248.36,248.97,14374.0,236.1264,236.535,235.9554,236.535,14374.0
2019-06-04 11:05:00,249.05,249.6,248.78,249.06,7698.0,236.611,237.1335,236.3545,236.6205,7698.0
2019-06-04 11:10:00,249.14,249.79,249.06,249.28,7751.0,236.6965,237.314,236.6205,236.8295,7751.0
2019-06-04 11:15:00,249.28,249.28,248.45,248.64,15486.0,236.8295,236.8295,236.0409,236.2214,15486.0
2019-06-04 11:20:00,248.73,248.73,247.62,247.83,8908.0,236.307,236.307,235.2524,235.4519,8908.0
2019-06-04 11:25:00,247.84,248.15,247.4,247.76,29797.0,235.4614,235.7559,235.0434,235.3854,29797.0
2019-06-04 11:30:00,247.76,248.28,247.02,248.17,17507.0,235.3854,235.8794,234.6824,235.7749,17507.0
2019-06-04 11:35:00,248.07,248.32,247.09,247.42,31350.0,235.6799,235.9174,234.7489,235.0624,31350.0
2019-06-04 11:40:00,247.48,247.92,247.48,247.81,5827.0,235.1194,235.5374,235.1194,235.4329,5827.0
2019-06-04 11:45:00,247.81,247.82,247.49,247.63,5405.0,235.4329,235.4424,235.1289,235.2619,5405.0
2019-06-04 11:50:00,247.52,247.96,247.47,247.5,6984.0,235.1574,235.5754,235.1099,235.1384,6984.0
2019-06-04 11:55:00,247.42,248.17,247.4,248.17,12866.0,235.0624,235.7749,235.0434,235.7749,12866.0
2019-06-04 12:00:00,248.22,248.8,248.09,248.79,9658.0,235.8224,236.3735,235.6989,236.364,9658.0
2019-06-04 12:05:00,248.8,249.66,248.79,249.66,14331.0,236.3735,237.1905,236.364,237.1905,14331.0
2019-06-04 12:10:00,249.46,249.46,248.91,249.09,14385.0,237.0005,237.0005,236.478,236.649,14385.0
2019-06-04 12:15:00,249.1,249.89,249.1,249.71,7281.0,236.6585,237.409,236.6585,237.238,7281.0
2019-06-04 12:20:00,249.66,249.78,249.24,249.25,4579.0,237.1905,237.3045,236.7915,236.801,4579.0
2019-06-04 12:25:00,249.26,250.0,249.26,249.98,5903.0,236.8105,237.5135,236.8105,237.4945,5903.0
2019-06-04 12:30:00,249.95,250.73,249.95,250.64,7162.0,237.466,238.2071,237.466,238.1216,7162.0
2019-06-04 12:35:00,250.51,250.88,250.29,250.55,13982.0,237.998,238.3496,237.789,238.036,13982.0
2019-06-04 12:40:00,250.45,251.55,250.44,251.55,6955.0,237.941,238.9861,237.9315,238.9861,6955.0
2019-06-04 12:45:00,251.63,252.21,251.57,252.21,7317.0,239.0621,239.6131,239.0051,239.6131,7317.0
2019-06-04 12:50:00,252.2,252.83,252.2,252.4,8375.0,239.6036,240.2022,239.6036,239.7936,8375.0
2019-06-04 12:55:00,252.34,252.74,252.33,252.73,14050.0,239.7366,240.1167,239.7271,240.1072,14050.0
2019-06-04 13:00:00,252.69,252.91,252.39,252.55,9624.0,240.0692,240.2782,239.7841,239.9362,9624.0
2019-06-04 13:05:00,252.67,252.73,252.47,252.5,5714.0,240.0502,240.1072,239.8602,239.8887,5714.0
2019-06-04 13:10:00,252.51,253.2,252.48,253.2,6712.0,239.8982,240.5537,239.8697,240.5537,6712.0
2019-06-04 13:15:00,253.14,253.43,252.98,253.34,11838.0,240.4967,240.7722,240.3447,240.6867,11838.0
2019-06-04 13:20:00,253.33,253.36,252.86,253.2,11828.0,240.6772,240.7057,240.2307,240.5537,11828.0
2019-06-04 13:25:00,253.24,253.4,253.13,253.27,5464.0,240.5917,240.7437,240.4872,240.6202,5464.0
2019-06-04 13:30:00,253.28,253.36,252.84,253.13,5272.0,240.6297,240.7057,240.2117,240.4872,5272.0
2019-06-04 13:35:00,252.98,253.05,252.88,252.96,15989.0,240.3447,240.4112,240.2497,240.3257,15989.0
2019-06-04 13:40:00,253.01,253.02,252.72,252.84,40501.0,240.3732,240.3827,240.0977,240.2117,40501.0
2019-06-04 13:45:00,252.84,252.92,252.77,252.88,30463.0,240.2117,240.2877,240.1452,240.2497,30463.0
2019-06-04 13:50:00,252.9,253.01,252.83,253.01,14863.0,240.2687,240.3732,240.2022,240.3732,14863.0
2019-06-04 13:55:00,252.96,253.02,252.63,252.71,23855.0,240.3257,240.3827,240.0122,240.0882,23855.0
2019-06-04 14:00:00,252.8,253.14,252.73,253.0,7175.0,240.1737,240.4967,240.1072,240.3637,7175.0
2019-06-04 14:05:00,252.98,253.07,252.93,253.07,4624.0,240.3447,240.4302,240.2972,240.4302,4624.0
2019-06-04 14:10:00,253.13,253.22,253.09,253.19,6544.0,240.4872,240.5727,240.4492,240.5442,6544.0
2019-06-04 14:15:00,253.19,253.4,253.13,253.26,7722.0,240.5442,240.7437,240.4872,240.6107,7722.0
2019-06-04 14:20:00,253.2,253.4,253.01,253.4,7678.0,240.5537,240.7437,240.3732,240.7437,7678.0
2019-06-04 14:25:00,253.4,253.4,253.19,253.33,6117.0,240.7437,240.7437,240.5442,240.6772,6117.0
2019-06-04 14:30:00,253.23,253.24,252.95,252.95,7428.0,240.5822,240.5917,240.3162,240.3162,7428.0
2019-06-04 14:35:00,252.99,253.37,252.99,253.19,10244.0,240.3542,240.7152,240.3542,240.5442,10244.0
2019-06-04 14:40:00,253.13,253.27,253.11,253.27,7736.0,240.4872,240.6202,240.4682,240.6202,7736.0
2019-06-04 14:45:00,253.25,253.29,253.17,253.23,4187.0,240.6012,240.6392,240.5252,240.5822,4187.0
2019-06-04 14:50:00,253.25,253.35,253.18,253.18,10978.0,240.6012,240.6962,240.5347,240.5347,10978.0
2019-06-04 14:55:00,253.18,253.31,253.14,253.27,15744.0,240.5347,240.6582,240.4967,240.6202,15744.0
2019-06-04 15:00:00,253.3,253.39,253.23,253.26,11851.0,240.6487,240.7342,240.5822,240.6107,11851.0
2019-06-04 15:05:00,253.28,253.33,253.17,253.29,13598.0,240.6297,240.6772,240.5252,240.6392,13598.0
2019-06-04 15:10:00,253.27,254.04,253.26,253.86,14053.0,240.6202,241.3517,240.6107,241.1807,14053.0
2019-06-04 15:15:00,253.86,253.89,253.5,253.51,30838.0,241.1807,241.2092,240.8387,240.8482,30838.0
2019-06-04 15:20:00,253.55,253.67,253.23,253.37,12250.0,240.8862,241.0002,240.5822,240.7152,12250.0
2019-06-04 15:25:00,253.44,253.45,253.14,253.41,9859.0,240.7817,240.7912,240.4967,240.7532,9859.0
2019-06-04 15:30:00,253.44,253.49,253.15,253.48,31077.0,240.7817,240.8292,240.5062,240.8197,31077.0
2019-06-04 15:35:00,253.48,253.49,253.13,253.34,31230.0,240.8197,240.8292,240.4872,240.6867,31230.0
2019-06-04 15:40:00,253.37,253.37,253.12,253.2,31769.0,240.7152,240.7152,240.4777,240.5537,31769.0
2019-06-04 15:45:00,253.19,253.5,253.16,253.39,29801.0,240.5442,240.8387,240.5157,240.7342,29801.0
2019-06-04 15:50:00,253.4,253.49,252.9,253.32,40373.0,240.7437,240.8292,240.2687,240.6677,40373.0
2019-06-04 15:55:00,253.29,253.34,252.83,252.83,78046.0,240.6392,240.6867,240.2022,240.2022,78046.0
2019-06-05 09:30:00,253.62,255.17,252.83,253.42,13722.0,240.9527,242.4253,240.2022,240.7627,13722.0
2019-06-05 09:35:00,253.42,253.84,251.31,252.37,11057.0,240.7627,241.1617,238.7581,239.7651,11057.0
2019-06-05 09:40:00,252.36,253.0,252.07,252.9,6680.0,239.7556,240.3637,239.4801,240.2687,6680.0
2019-06-05 09:45:00,253.2,253.22,251.68,251.77,8648.0,240.5537,240.5727,239.1096,239.1951,8648.0
2019-06-05 09:50:00,251.84,252.64,251.28,251.55,16303.0,239.2616,240.0217,238.7296,238.9861,16303.0
2019-06-05 09:55:00,251.41,252.68,251.41,251.73,11736.0,238.8531,240.0597,238.8531,239.1571,11736.0
2019-06-05 10:00:00,251.83,252.0,251.16,251.61,12045.0,239.2521,239.4136,238.6156,239.0431,12045.0
2019-06-05 10:05:00,251.61,251.65,250.61,250.89,17457.0,239.0431,239.0811,238.0931,238.3591,17457.0
2019-06-05 10:10:00,250.89,251.18,250.54,250.82,21596.0,238.3591,238.6346,238.0265,238.2926,21596.0
2019-06-05 10:15:00,250.66,251.24,250.62,251.24,7677.0,238.1406,238.6916,238.1026,238.6916,7677.0
2019-06-05 10:20:00,251.16,251.71,250.9,251.57,4115.0,238.6156,239.1381,238.3686,239.0051,4115.0
2019-06-05 10:25:00,251.57,252.3,251.4,251.74,9725.0,239.0051,239.6986,238.8436,239.1666,9725.0
2019-06-05 10:30:00,251.64,252.48,251.62,252.34,16399.0,239.0716,239.8697,239.0526,239.7366,16399.0
2019-06-05 10:35:00,252.27,252.85,252.1,252.8,53175.0,239.6701,240.2212,239.5086,240.1737,53175.0
2019-06-05 10:40:00,252.74,253.02,252.51,253.02,13749.0,240.1167,240.3827,239.8982,240.3827,13749.0
2019-06-05 10:45:00,253.02,253.52,253.0,253.3,20635.0,240.3827,240.8577,240.3637,240.6487,20635.0
2019-06-05 10:50:00,253.35,253.47,252.43,253.01,53054.0,240.6962,240.8102,239.8222,240.3732,53054.0
2019-06-05 10:55:00,253.06,253.08,252.67,253.08,5822.0,240.4207,240.4397,240.0502,240.4397,5822.0
2019-06-05 11:00:00,253.19,253.36,252.92,253.24,2774.0,240.5442,240.7057,240.2877,240.5917,2774.0
2019-06-05 11:05:00,253.11,253.33,252.66,253.0,12763.0,240.4682,240.6772,240.0407,240.3637,12763.0
2019-06-05 11:10:00,252.99,253.4,252.83,252.98,5590.0,240.3542,240.7437,240.2022,240.3447,5590.0
2019-06-05 11:15:00,252.99,253.11,252.87,253.06,17039.0,240.3542,240.4682,240.2402,240.4207,17039.0
2019-06-05 11:20:00,253.1,253.4,252.95,253.16,4086.0,240.4587,240.7437,240.3162,240.5157,4086.0
2019-06-05 11:25:00,253.05,253.21,252.89,252.99,5996.0,240.4112,240.5632,240.2592,240.3542,5996.0
2019-06-05 11:30:00,252.98,253.05,252.5,252.9,16698.0,240.3447,240.4112,239.8887,240.2687,16698.0
2019-06-05 11:35:00,252.86,253.16,252.71,253.16,6713.0,240.2307,240.5157,240.0882,240.5157,6713.0
2019-06-05 11:40:00,252.89,252.89,252.36,252.62,26396.0,240.2592,240.2592,239.7556,240.0027,26396.0
2019-06-05 11:45:00,252.67,252.84,252.42,252.78,51022.0,240.0502,240.2117,239.8127,240.1547,51022.0
2019-06-05 11:50:00,252.77,252.81,252.24,252.56,21494.0,240.1452,240.1832,239.6416,239.9457,21494.0
2019-06-05 11:55:00,252.63,252.63,252.14,252.59,9949.0,240.0122,240.0122,239.5466,239.9742,9949.0
2019-06-05 12:00:00,252.54,252.6,252.42,252.44,13393.0,239.9267,239.9837,239.8127,239.8317,13393.0
2019-06-05 12:05:00,252.49,252.67,252.45,252.53,4612.0,239.8792,240.0502,239.8412,239.9172,4612.0
2019-06-05 12:10:00,252.51,252.74,252.4,252.61,3200.0,239.8982,240.1167,239.7936,239.9932,3200.0
2019-06-05 12:15:00,252.72,253.15,252.69,252.96,4108.0,240.0977,240.5062,240.0692,240.3257,4108.0
2019-06-05 12:20:00,252.92,252.99,252.63,252.69,8264.0,240.2877,240.3542,240.0122,240.0692,8264.0
2019-06-05 12:25:00,252.83,253.18,252.83,252.85,1700.0,240.2022,240.5347,240.2022,240.2212,1700.0
2019-06-05 12:30:00,252.97,252.97,252.45,252.55,3303.0,240.3352,240.3352,239.8412,239.9362,3303.0
2019-06-05 12:35:00,252.6,252.88,252.53,252.79,1055.0,239.9837,240.2497,239.9172,240.1642,1055.0
2019-06-05 12:40:00,252.79,252.79,252.62,252.71,1000.0,240.1642,240.1642,240.0027,240.0882,1000.0
2019-06-05 12:45:00,252.66,252.7,252.46,252.48,8314.0,240.0407,240.0787,239.8507,239.8697,8314.0
2019-06-05 12:50:00,252.49,252.8,252.49,252.62,2107.0,239.8792,240.1737,239.8792,240.0027,2107.0
2019-06-05 12:55:00,252.71,252.73,252.45,252.56,2950.0,240.0882,240.1072,239.8412,239.9457,2950.0
2019-06-05 13:00:00,252.58,253.02,252.57,252.98,1458.0,239.9647,240.3827,239.9552,240.3447,1458.0
2019-06-05 13:05:00,253.04,253.04,252.81,252.91,1200.0,240.4017,240.4017,240.1832,240.2782,1200.0
2019-06-05 13:10:00,252.81,253.09,252.68,252.93,3384.0,240.1832,240.4492,240.0597,240.2972,3384.0
2019-06-05 13:15:00,252.83,252.93,252.73,252.93,1700.0,240.2022,240.2972,240.1072,240.2972,1700.0
2019-06-05 13:20:00,252.93,253.25,252.84,253.07,3021.0,240.2972,240.6012,240.2117,240.4302,3021.0
2019-06-05 13:25:00,253.19,253.94,253.19,253.81,4166.0,240.5442,241.2567,240.5442,241.1332,4166.0
2019-06-05 13:30:00,253.71,253.76,253.43,253.58,2745.0,241.0382,241.0857,240.7722,240.9147,2745.0
2019-06-05 13:35:00,253.52,253.75,253.35,253.52,3050.0,240.8577,241.0762,240.6962,240.8577,3050.0
2019-06-05 13:40:00,253.39,253.79,253.26,253.79,1800.0,240.7342,241.1142,240.6107,241.1142,1800.0
2019-06-05 13:45:00,253.73,253.73,253.29,253.42,2699.0,241.0572,241.0572,240.6392,240.7627,2699.0
2019-06-05 13:50:00,253.44,253.56,253.29,253.29,1610.0,240.7817,240.8957,240.6392,240.6392,1610.0
2019-06-05 13:55:00,253.28,253.3,253.06,253.23,4025.0,240.6297,240.6487,240.4207,240.5822,4025.0
2019-06-05 14:00:00,253.14,253.24,252.94,253.22,3560.0,240.4967,240.5917,240.3067,240.5727,3560.0
2019-06-05 14:05:00,253.44,253.44,253.19,253.28,1802.0,240.7817,240.7817,240.5442,240.6297,1802.0
2019-06-05 14:10:00,253.28,253.28,253.08,253.14,6100.0,240.6297,240.6297,240.4397,240.4967,6100.0
2019-06-05 14:15:00,253.1,253.3,253.01,253.03,3938.0,240.4587,240.6487,240.3732,240.3922,3938.0
2019-06-05 14:20:00,253.05,253.27,252.98,253.27,2530.0,240.4112,240.6202,240.3447,240.6202,2530.0
2019-06-05 14:25:00,253.23,253.32,252.95,252.95,5058.0,240.5822,240.6677,240.3162,240.3162,5058.0
2019-06-05 14:30:00,252.9,253.08,252.88,252.88,3100.0,240.2687,240.4397,240.2497,240.2497,3100.0
2019-06-05 14:35:00,252.89,253.04,252.89,253.02,5615.0,240.2592,240.4017,240.2592,240.3827,5615.0
2019-06-05 14:40:00,252.9,252.97,252.68,252.68,2600.0,240.2687,240.3352,240.0597,240.0597,2600.0
2019-06-05 14:45:00,252.68,252.85,252.61,252.72,22635.0,240.0597,240.2212,239.9932,240.0977,22635.0
2019-06-05 14:50:00,252.73,252.95,252.47,252.75,9570.0,240.1072,240.3162,239.8602,240.1262,9570.0
2019-06-05 14:55:00,252.68,252.78,252.56,252.61,7492.0,240.0597,240.1547,239.9457,239.9932,7492.0
2019-06-05 15:00:00,252.6,252.86,252.6,252.74,4169.0,239.9837,240.2307,239.9837,240.1167,4169.0
2019-06-05 15:05:00,252.78,252.78,252.6,252.65,5654.0,240.1547,240.1547,239.9837,240.0312,5654.0
2019-06-05 15:10:00,252.71,253.08,252.67,253.03,4441.0,240.0882,240.4397,240.0502,240.3922,4441.0
2019-06-05 15:15:00,253.04,253.19,252.96,253.14,5225.0,240.4017,240.5442,240.3257,240.4967,5225.0
2019-06-05 15:20:00,253.1,253.1,252.93,253.04,9771.0,240.4587,240.4587,240.2972,240.4017,9771.0
2019-06-05 15:25:00,253.06,253.06,252.67,252.7,15629.0,240.4207,240.4207,240.0502,240.0787,15629.0
2019-06-05 15:30:00,252.72,252.89,252.6,252.81,19234.0,240.0977,240.2592,239.9837,240.1832,19234.0
2019-06-05 15:35:00,252.83,253.02,252.75,252.98,12559.0,240.2022,240.3827,240.1262,240.3447,12559.0
2019-06-05 15:40:00,252.99,253.23,252.97,253.03,22473.0,240.3542,240.5822,240.3352,240.3922,22473.0
2019-06-05 15:45:00,253.01,253.01,252.39,252.45,34670.0,240.3732,240.3732,239.7841,239.8412,34670.0
2019-06-05 15:50:00,252.41,252.89,252.41,252.53,34463.0,239.8032,240.2592,239.8032,239.9172,34463.0
2019-06-05 15:55:00,252.53,252.69,251.88,251.98,103226.0,239.9172,240.0692,239.2996,239.3946,103226.0
2019-06-06 09:30:00,252.45,252.59,251.42,251.42,9385.0,239.8412,239.9742,238.8626,238.8626,9385.0
2019-06-06 09:35:00,251.64,252.3,251.07,251.21,10096.0,239.0716,239.6986,238.5301,238.6631,10096.0
2019-06-06 09:40:00,250.89,251.53,250.04,250.4,15596.0,238.3591,238.9671,237.5515,237.8935,15596.0
2019-06-06 09:45:00,250.22,250.73,250.0,250.29,6337.0,237.7225,238.2071,237.5135,237.789,6337.0
2019-06-06 09:50:00,250.31,250.34,248.89,249.0,3200.0,237.808,237.8365,236.459,236.5635,3200.0
2019-06-06 09:55:00,249.1,249.28,248.79,249.02,5386.0,236.6585,236.8295,236.364,236.5825,5386.0
2019-06-06 10:00:00,249.18,249.23,248.55,249.23,4514.0,236.7345,236.782,236.1359,236.782,4514.0
2019-06-06 10:05:00,249.25,249.39,248.75,249.04,10331.0,236.801,236.934,236.326,236.6015,10331.0
2019-06-06 10:10:00,249.08,250.55,249.04,250.32,20898.0,236.6395,238.036,236.6015,237.8175,20898.0
2019-06-06 10:15:00,250.51,250.52,250.29,250.47,2796.0,237.998,238.0075,237.789,237.96,2796.0
2019-06-06 10:20:00,250.4,250.4,249.44,249.44,3800.0,237.8935,237.8935,236.9815,236.9815,3800.0
2019-06-06 10:25:00,249.56,249.9,249.47,249.79,6155.0,237.0955,237.4185,237.01,237.314,6155.0
2019-06-06 10:30:00,249.65,250.0,249.57,249.8,5421.0,237.181,237.5135,237.105,237.3235,5421.0
2019-06-06 10:35:00,249.84,250.13,249.56,250.13,4603.0,237.3615,237.637,237.0955,237.637,4603.0
2019-06-06 10:40:00,250.12,250.66,249.97,250.58,7640.0,237.6275,238.1406,237.485,238.0646,7640.0
2019-06-06 10:45:00,250.6,250.6,249.67,249.92,12616.0,238.0836,238.0836,237.2,237.4375,12616.0
2019-06-06 10:50:00,250.07,250.44,249.83,250.33,7220.0,237.58,237.9315,237.352,237.827,7220.0
2019-06-06 10:55:00,250.39,251.02,250.38,250.92,12580.0,237.884,238.4826,237.8745,238.3876,12580.0
2019-06-06 11:00:00,250.93,251.33,250.85,251.17,13087.0,238.3971,238.7771,238.3211,238.6251,13087.0
2019-06-06 11:05:00,251.13,252.05,251.05,251.83,28379.0,238.5871,239.4611,238.5111,239.2521,28379.0
2019-06-06 11:10:00,251.58,251.84,251.33,251.84,2500.0,239.0146,239.2616,238.7771,239.2616,2500.0
2019-06-06 11:15:00,252.06,252.51,251.97,252.49,27497.0,239.4706,239.8982,239.3851,239.8792,27497.0
2019-06-06 11:20:00,252.31,252.37,251.74,251.74,11205.0,239.7081,239.7651,239.1666,239.1666,11205.0
2019-06-06 11:25:00,251.88,251.9,251.58,251.9,12182.0,239.2996,239.3186,239.0146,239.3186,12182.0
2019-06-06 11:30:00,251.73,251.85,251.71,251.8,2550.0,239.1571,239.2711,239.1381,239.2236,2550.0
2019-06-06 11:35:00,251.78,251.86,251.44,251.46,9100.0,239.2046,239.2806,238.8816,238.9006,9100.0
2019-06-06 11:40:00,251.39,251.77,251.33,251.6,6850.0,238.8341,239.1951,238.7771,239.0336,6850.0
2019-06-06 11:45:00,251.6,251.76,251.33,251.33,6476.0,239.0336,239.1856,238.7771,238.7771,6476.0
2019-06-06 11:50:00,251.46,251.55,251.12,251.37,6100.0,238.9006,238.9861,238.5776,238.8151,6100.0
2019-06-06 11:55:00,251.26,251.36,251.11,251.24,6000.0,238.7106,238.8056,238.5681,238.6916,6000.0
2019-06-06 12:00:00,251.23,251.55,251.22,251.41,4672.0,238.6821,238.9861,238.6726,238.8531,4672.0
2019-06-06 12:05:00,251.33,251.74,251.33,251.54,5325.0,238.7771,239.1666,238.7771,238.9766,5325.0
2019-06-06 12:10:00,251.48,251.87,251.48,251.87,2782.0,238.9196,239.2901,238.9196,239.2901,2782.0
2019-06-06 12:15:00,251.87,252.35,251.86,252.29,3845.0,239.2901,239.7461,239.2806,239.6891,3845.0
2019-06-06 12:20:00,252.26,252.26,251.88,251.88,2574.0,239.6606,239.6606,239.2996,239.2996,2574.0
2019-06-06 12:25:00,251.95,252.02,251.79,251.9,3202.0,239.3661,239.4326,239.2141,239.3186,3202.0
2019-06-06 12:30:00,251.79,251.87,251.75,251.8,2271.0,239.2141,239.2901,239.1761,239.2236,2271.0
2019-06-06 12:35:00,251.75,251.82,251.59,251.82,4165.0,239.1761,239.2426,239.0241,239.2426,4165.0
2019-06-06 12:40:00,251.88,251.88,251.66,251.75,1400.0,239.2996,239.2996,239.0906,239.1761,1400.0
2019-06-06 12:45:00,251.81,251.85,251.64,251.64,2700.0,239.2331,239.2711,239.0716,239.0716,2700.0
2019-06-06 12:50:00,251.61,251.93,251.61,251.93,19298.0,239.0431,239.3471,239.0431,239.3471,19298.0
2019-06-06 12:55:00,251.88,251.97,251.84,251.97,2000.0,239.2996,239.3851,239.2616,239.3851,2000.0
2019-06-06 13:00:00,252.02,252.13,251.91,251.91,4432.0,239.4326,239.5371,239.3281,239.3281,4432.0
2019-06-06 13:05:00,251.9,251.9,251.41,251.41,2839.0,239.3186,239.3186,238.8531,238.8531,2839.0
2019-06-06 13:10:00,251.41,251.47,251.1,251.1,4600.0,238.8531,238.9101,238.5586,238.5586,4600.0
2019-06-06 13:15:00,251.01,251.01,250.55,250.59,4400.0,238.4731,238.4731,238.036,238.0741,4400.0
2019-06-06 13:20:00,250.56,250.7,250.37,250.59,4624.0,238.0456,238.1786,237.865,238.0741,4624.0
2019-06-06 13:25:00,250.55,250.55,249.83,249.84,3823.0,238.036,238.036,237.352,237.3615,3823.0
2019-06-06 13:30:00,250.0,250.16,249.32,249.63,22819.0,237.5135,237.6655,236.8675,237.162,22819.0
2019-06-06 13:35:00,249.63,249.79,249.11,249.35,14065.0,237.162,237.314,236.668,236.896,14065.0
2019-06-06 13:40:00,249.31,249.4,248.7,248.7,15011.0,236.858,236.9435,236.2784,236.2784,15011.0
2019-06-06 13:45:00,248.49,248.49,247.51,247.64,7808.0,236.0789,236.0789,235.1479,235.2714,7808.0
2019-06-06 13:50:00,247.75,247.85,247.65,247.69,2760.0,235.3759,235.4709,235.2809,235.3189,2760.0
2019-06-06 13:55:00,247.75,247.86,247.32,247.35,2461.0,235.3759,235.4804,234.9674,234.9959,2461.0
2019-06-06 14:00:00,247.32,247.89,247.25,247.89,10631.0,234.9674,235.5089,234.9009,235.5089,10631.0
2019-06-06 14:05:00,247.81,248.14,247.69,248.14,2824.0,235.4329,235.7464,235.3189,235.7464,2824.0
2019-06-06 14:10:00,248.15,248.29,247.84,248.03,9050.0,235.7559,235.8889,235.4614,235.6419,9050.0
2019-06-06 14:15:00,248.16,248.23,247.9,247.99,6517.0,235.7654,235.8319,235.5184,235.6039,6517.0
2019-06-06 14:20:00,248.04,248.17,248.02,248.17,3100.0,235.6514,235.7749,235.6324,235.7749,3100.0
2019-06-06 14:25:00,248.05,248.6,248.03,248.37,7657.0,235.6609,236.1834,235.6419,235.9649,7657.0
2019-06-06 14:30:00,248.34,248.89,248.28,248.71,54666.0,235.9364,236.459,235.8794,236.2879,54666.0
2019-06-06 14:35:00,248.62,249.12,248.56,248.88,4090.0,236.2024,236.6775,236.1454,236.4495,4090.0
2019-06-06 14:40:00,248.84,249.27,248.84,249.27,3473.0,236.4115,236.82,236.4115,236.82,3473.0
2019-06-06 14:45:00,249.19,249.23,248.54,248.54,5224.0,236.744,236.782,236.1264,236.1264,5224.0
2019-06-06 14:50:00,248.61,248.8,248.56,248.63,2180.0,236.1929,236.3735,236.1454,236.2119,2180.0
2019-06-06 14:55:00,248.74,248.74,248.39,248.39,3000.0,236.3165,236.3165,235.9839,235.9839,3000.0
2019-06-06 15:00:00,248.5,248.62,248.35,248.56,3700.0,236.0884,236.2024,235.9459,236.1454,3700.0
2019-06-06 15:05:00,248.51,248.63,248.43,248.54,4200.0,236.0979,236.2119,236.0219,236.1264,4200.0
2019-06-06 15:10:00,248.59,248.71,248.58,248.61,3847.0,236.1739,236.2879,236.1644,236.1929,3847.0
2019-06-06 15:15:00,248.55,248.81,248.51,248.81,3601.0,236.1359,236.383,236.0979,236.383,3601.0
2019-06-06 15:20:00,248.67,249.08,248.67,248.93,5600.0,236.2499,236.6395,236.2499,236.497,5600.0
2019-06-06 15:25:00,248.96,249.36,248.89,249.25,4125.0,236.5255,236.9055,236.459,236.801,4125.0
2019-06-06 15:30:00,249.27,249.77,249.13,249.77,9350.0,236.82,237.295,236.687,237.295,9350.0
2019-06-06 15:35:00,249.77,249.77,249.37,249.62,6239.0,237.295,237.295,236.915,237.1525,6239.0
2019-06-06 15:40:00,249.53,249.53,248.73,248.73,9399.0,237.067,237.067,236.307,236.307,9399.0
2019-06-06 15:45:00,248.72,248.72,247.62,247.88,21173.0,236.2975,236.2975,235.2524,235.4994,21173.0
2019-06-06 15:50:00,247.9,248.14,247.48,247.64,36076.0,235.5184,235.7464,235.1194,235.2714,36076.0
2019-06-06 15:55:00,247.72,247.74,246.45,246.9,95232.0,235.3474,235.3664,234.1408,234.5684,95232.0
2019-06-07 09:30:00,248.09,249.39,247.11,248.99,13042.0,235.6989,236.934,234.7679,236.554,13042.0
2019-06-07 09:35:00,249.08,249.29,247.68,248.55,5800.0,236.6395,236.839,235.3094,236.1359,5800.0
2019-06-07 09:40:00,248.58,248.96,247.1,247.87,6133.0,236.1644,236.5255,234.7584,235.4899,6133.0
2019-06-07 09:45:00,247.71,248.34,247.23,247.23,7598.0,235.3379,235.9364,234.8819,234.8819,7598.0
2019-06-07 09:50:00,247.26,247.26,246.27,247.19,9701.0,234.9104,234.9104,233.9698,234.8439,9701.0
2019-06-07 09:55:00,246.93,247.13,246.67,246.76,4676.0,234.5969,234.7869,234.3498,234.4353,4676.0
2019-06-07 10:00:00,246.48,247.17,246.48,246.82,6119.0,234.1693,234.8249,234.1693,234.4923,6119.0
2019-06-07 10:05:00,246.93,247.28,246.86,247.07,5941.0,234.5969,234.9294,234.5303,234.7299,5941.0
2019-06-07 10:10:00,247.17,247.17,246.7,246.87,6577.0,234.8249,234.8249,234.3783,234.5399,6577.0
2019-06-07 10:15:00,246.94,247.36,246.89,247.23,4501.0,234.6064,235.0054,234.5589,234.8819,4501.0
2019-06-07 10:20:00,247.23,247.4,246.81,247.32,7834.0,234.8819,235.0434,234.4828,234.9674,7834.0
2019-06-07 10:25:00,247.24,247.43,247.03,247.43,5676.0,234.8914,235.0719,234.6919,235.0719,5676.0
2019-06-07 10:30:00,247.52,247.86,247.46,247.85,6845.0,235.1574,235.4804,235.1004,235.4709,6845.0
2019-06-07 10:35:00,247.85,248.11,247.71,248.09,4706.0,235.4709,235.7179,235.3379,235.6989,4706.0
2019-06-07 10:40:00,248.23,248.3,248.0,248.29,3694.0,235.8319,235.8984,235.6134,235.8889,3694.0
2019-06-07 10:45:00,248.38,248.6,248.35,248.47,4889.0,235.9744,236.1834,235.9459,236.0599,4889.0
2019-06-07 10:50:00,248.53,249.36,248.52,249.3,5999.0,236.1169,236.9055,236.1074,236.8485,5999.0
2019-06-07 10:55:00,249.23,249.64,249.22,249.37,2852.0,236.782,237.1715,236.7725,236.915,2852.0
2019-06-07 11:00:00,249.4,249.68,249.22,249.51,6047.0,236.9435,237.2095,236.7725,237.048,6047.0
2019-06-07 11:05:00,249.49,249.64,249.13,249.23,5029.0,237.029,237.1715,236.687,236.782,5029.0
2019-06-07 11:10:00,249.36,249.55,249.3,249.36,1550.0,236.9055,237.086,236.8485,236.9055,1550.0
2019-06-07 11:15:00,249.36,249.41,249.09,249.16,3719.0,236.9055,236.953,236.649,236.7155,3719.0
2019-06-07 11:20:00,249.22,249.8,249.22,249.8,1917.0,236.7725,237.3235,236.7725,237.3235,1917.0
2019-06-07 11:25:00,249.79,249.99,249.72,249.9,6464.0,237.314,237.504,237.2475,237.4185,6464.0
2019-06-07 11:30:00,249.87,249.92,249.54,249.55,10906.0,237.39,237.4375,237.0765,237.086,10906.0
2019-06-07 11:35:00,249.59,249.59,249.38,249.44,2770.0,237.124,237.124,236.9245,236.9815,2770.0
2019-06-07 11:40:00,249.48,249.92,249.48,249.8,2400.0,237.0195,237.4375,237.0195,237.3235,2400.0
2019-06-07 11:45:00,249.79,250.08,249.71,250.08,5224.0,237.314,237.5895,237.238,237.5895,5224.0
2019-06-07 11:50:00,249.94,249.99,249.68,249.94,3121.0,237.4565,237.504,237.2095,237.4565,3121.0
2019-06-07 11:55:00,249.97,250.02,249.82,250.02,1581.0,237.485,237.5325,237.3425,237.5325,1581.0
2019-06-07 12:00:00,250.03,250.03,249.68,249.69,1774.0,237.542,237.542,237.2095,237.219,1774.0
2019-06-07 12:05:00,249.78,249.88,249.67,249.84,2100.0,237.3045,237.3995,237.2,237.3615,2100.0
2019-06-07 12:10:00,249.83,249.83,249.69,249.79,3801.0,237.352,237.352,237.219,237.314,3801.0
2019-06-07 12:15:00,249.73,249.75,249.45,249.51,4580.0,237.257,237.276,236.991,237.048,4580.0
2019-06-07 12:20:00,249.56,249.74,249.5,249.74,5900.0,237.0955,237.2665,237.0385,237.2665,5900.0
2019-06-07 12:25:00,249.83,249.93,249.69,249.72,4847.0,237.352,237.447,237.219,237.2475,4847.0
2019-06-07 12:30:00,249.73,250.16,249.64,250.11,9643.0,237.257,237.6655,237.1715,237.618,9643.0
2019-06-07 12:35:00,249.97,250.19,249.94,250.14,3500.0,237.485,237.694,237.4565,237.6465,3500.0
2019-06-07 12:40:00,250.05,250.05,249.84,249.84,3900.0,237.561,237.561,237.3615,237.3615,3900.0
2019-06-07 12:45:00,249.76,249.85,249.62,249.62,3300.0,237.2855,237.371,237.1525,237.1525,3300.0
2019-06-07 12:50:00,249.63,249.67,249.53,249.57,2809.0,237.162,237.2,237.067,237.105,2809.0
2019-06-07 12:55:00,249.59,249.72,249.59,249.65,4470.0,237.124,237.2475,237.124,237.181,4470.0
2019-06-07 13:00:00,249.64,249.71,249.6,249.69,2100.0,237.1715,237.238,237.1335,237.219,2100.0
2019-06-07 13:05:00,249.74,249.75,249.48,249.5,2069.0,237.2665,237.276,237.0195,237.0385,2069.0
2019-06-07 13:10:00,249.44,249.44,249.31,249.39,2300.0,236.9815,236.9815,236.858,236.934,2300.0
2019-06-07 13:15:00,249.33,249.63,249.33,249.63,4654.0,236.877,237.162,236.877,237.162,4654.0
2019-06-07 13:20:00,249.62,249.73,249.34,249.34,3100.0,237.1525,237.257,236.8865,236.8865,3100.0
2019-06-07 13:25:00,249.44,249.58,249.3,249.58,2500.0,236.9815,237.1145,236.8485,237.1145,2500.0
2019-06-07 13:30:00,249.4,249.65,249.4,249.59,2600.0,236.9435,237.181,236.9435,237.124,2600.0
2019-06-07 13:35:00,249.63,249.77,249.5,249.69,4392.0,237.162,237.295,237.0385,237.219,4392.0
2019-06-07 13:40:00,249.75,249.88,249.67,249.81,3243.0,237.276,237.3995,237.2,237.333,3243.0
2019-06-07 13:45:00,249.78,249.85,249.64,249.68,6772.0,237.3045,237.371,237.1715,237.2095,6772.0
2019-06-07 13:50:00,249.68,249.71,249.51,249.65,32528.0,237.2095,237.238,237.048,237.181,32528.0
2019-06-07 13:55:00,249.51,249.74,249.51,249.57,3825.0,237.048,237.2665,237.048,237.105,3825.0
2019-06-07 14:00:00,249.68,249.68,249.49,249.51,5919.0,237.2095,237.2095,237.029,237.048,5919.0
2019-06-07 14:05:00,249.51,249.53,249.35,249.5,7759.0,237.048,237.067,236.896,237.0385,7759.0
2019-06-07 14:10:00,249.47,249.86,249.47,249.71,7126.0,237.01,237.3805,237.01,237.238,7126.0
2019-06-07 14:15:00,249.71,249.71,249.46,249.47,4745.0,237.238,237.238,237.0005,237.01,4745.0
2019-06-07 14:20:00,249.5,249.78,249.44,249.77,5600.0,237.0385,237.3045,236.9815,237.295,5600.0
2019-06-07 14:25:00,249.79,249.82,249.49,249.59,8500.0,237.314,237.3425,237.029,237.124,8500.0
2019-06-07 14:30:00,249.68,249.74,249.47,249.68,12011.0,237.2095,237.2665,237.01,237.2095,12011.0
2019-06-07 14:35:00,249.77,249.97,249.69,249.86,7502.0,237.295,237.485,237.219,237.3805,7502.0
2019-06-07 14:40:00,249.86,249.92,249.75,249.83,6200.0,237.3805,237.4375,237.276,237.352,6200.0
2019-06-07 14:45:00,249.87,249.94,249.16,249.35,7299.0,237.39,237.4565,236.7155,236.896,7299.0
2019-06-07 14:50:00,249.31,249.55,249.15,249.35,5101.0,236.858,237.086,236.706,236.896,5101.0
2019-06-07 14:55:00,249.34,249.47,249.23,249.34,8373.0,236.8865,237.01,236.782,236.8865,8373.0
2019-06-07 15:00:00,249.34,249.53,249.24,249.28,8147.0,236.8865,237.067,236.7915,236.8295,8147.0
2019-06-07 15:05:00,249.28,249.51,249.12,249.51,8654.0,236.8295,237.048,236.6775,237.048,8654.0
2019-06-07 15:10:00,249.45,249.6,249.38,249.59,6295.0,236.991,237.1335,236.9245,237.124,6295.0
2019-06-07 15:15:00,249.52,249.53,249.26,249.26,10374.0,237.0575,237.067,236.8105,236.8105,10374.0
2019-06-07 15:20:00,249.29,249.53,249.25,249.5,4500.0,236.839,237.067,236.801,237.0385,4500.0
2019-06-07 15:25:00,249.54,249.57,249.36,249.45,8704.0,237.0765,237.105,236.9055,236.991,8704.0
2019-06-07 15:30:00,249.37,249.49,249.02,249.27,11145.0,236.915,237.029,236.5825,236.82,11145.0
2019-06-07 15:35:00,249.26,249.27,249.13,249.18,10413.0,236.8105,236.82,236.687,236.7345,10413.0
2019-06-07 15:40:00,249.19,249.23,248.86,249.05,20759.0,236.744,236.782,236.4305,236.611,20759.0
2019-06-07 15:45:00,249.03,249.03,248.74,248.83,19554.0,236.592,236.592,236.3165,236.402,19554.0
2019-06-07 15:50:00,248.84,249.02,248.57,248.79,26628.0,236.4115,236.5825,236.1549,236.364,26628.0
2019-06-07 15:55:00,248.89,248.97,248.61,248.78,56786.0,236.459,236.535,236.1929,236.3545,56786.0
2019-06-10 09:30:00,249.32,249.6,248.33,249.06,7867.0,236.8675,237.1335,235.9269,236.6205,7867.0
2019-06-10 09:35:00,249.09,250.54,249.08,250.34,3333.0,236.649,238.0265,236.6395,237.8365,3333.0
2019-06-10 09:40:00,250.35,251.13,250.35,250.96,2690.0,237.846,238.5871,237.846,238.4256,2690.0
2019-06-10 09:45:00,251.22,251.22,250.73,250.89,3967.0,238.6726,238.6726,238.2071,238.3591,3967.0
2019-06-10 09:50:00,250.71,251.67,250.59,251.27,4920.0,238.1881,239.1001,238.0741,238.7201,4920.0
2019-06-10 09:55:00,251.2,251.33,250.52,250.53,4415.0,238.6536,238.7771,238.0075,238.017,4415.0
2019-06-10 10:00:00,250.45,251.15,250.45,250.74,11741.0,237.941,238.6061,237.941,238.2166,11741.0
2019-06-10 10:05:00,250.74,250.93,250.45,250.6,26266.0,238.2166,238.3971,237.941,238.0836,26266.0
2019-06-10 10:10:00,250.72,250.84,249.99,250.84,3268.0,238.1976,238.3116,237.504,238.3116,3268.0
2019-06-10 10:15:00,250.52,250.84,250.3,250.3,3694.0,238.0075,238.3116,237.7985,237.7985,3694.0
2019-06-10 10:20:00,250.29,250.62,250.16,250.27,2905.0,237.789,238.1026,237.6655,237.77,2905.0
2019-06-10 10:25:00,250.35,250.35,249.87,250.19,3300.0,237.846,237.846,237.39,237.694,3300.0
2019-06-10 10:30:00,250.38,250.73,250.23,250.24,5298.0,237.8745,238.2071,237.732,237.7415,5298.0
2019-06-10 10:35:00,250.27,250.27,249.57,249.58,10310.0,237.77,237.77,237.105,237.1145,10310.0
2019-06-10 10:40:00,249.68,249.98,249.68,249.72,10822.0,237.2095,237.4945,237.2095,237.2475,10822.0
2019-06-10 10:45:00,249.71,249.92,249.57,249.75,5063.0,237.238,237.4375,237.105,237.276,5063.0
2019-06-10 10:50:00,249.74,250.06,249.66,249.92,10127.0,237.2665,237.5705,237.1905,237.4375,10127.0
2019-06-10 10:55:00,249.98,250.03,249.7,249.71,12234.0,237.4945,237.542,237.2285,237.238,12234.0
2019-06-10 11:00:00,249.77,249.78,249.25,249.34,3333.0,237.295,237.3045,236.801,236.8865,3333.0
2019-06-10 11:05:00,249.3,249.52,249.15,249.46,2866.0,236.8485,237.0575,236.706,237.0005,2866.0
2019-06-10 11:10:00,249.49,249.62,249.18,249.18,1400.0,237.029,237.1525,236.7345,236.7345,1400.0
2019-06-10 11:15:00,249.11,249.17,248.66,249.12,4286.0,236.668,236.725,236.2404,236.6775,4286.0
2019-06-10 11:20:00,249.11,249.11,248.62,248.75,4112.0,236.668,236.668,236.2024,236.326,4112.0
2019-06-10 11:25:00,248.53,248.54,247.91,248.0,2924.0,236.1169,236.1264,235.5279,235.6134,2924.0
2019-06-10 11:30:00,248.13,248.19,247.6,247.6,2756.0,235.7369,235.7939,235.2334,235.2334,2756.0
2019-06-10 11:35:00,247.46,247.65,247.45,247.62,5546.0,235.1004,235.2809,235.0909,235.2524,5546.0
2019-06-10 11:40:00,247.83,248.0,247.41,247.91,3948.0,235.4519,235.6134,235.0529,235.5279,3948.0
2019-06-10 11:45:00,247.97,247.98,247.87,247.97,600.0,235.5849,235.5944,235.4899,235.5849,600.0
2019-06-10 11:50:00,247.84,248.14,247.84,248.08,2300.0,235.4614,235.7464,235.4614,235.6894,2300.0
2019-06-10 11:55:00,248.08,248.47,247.93,247.93,6306.0,235.6894,236.0599,235.5469,235.5469,6306.0
2019-06-10 12:00:00,248.08,248.08,247.85,247.98,2900.0,235.6894,235.6894,235.4709,235.5944,2900.0
2019-06-10 12:05:00,247.86,248.06,247.76,247.9,4545.0,235.4804,235.6704,235.3854,235.5184,4545.0
2019-06-10 12:10:00,247.89,248.38,247.83,248.31,3200.0,235.5089,235.9744,235.4519,235.9079,3200.0
2019-06-10 12:15:00,248.38,248.38,247.94,247.94,2300.0,235.9744,235.9744,235.5564,235.5564,2300.0
2019-06-10 12:20:00,247.95,248.25,247.95,247.97,1200.0,235.5659,235.8509,235.5659,235.5849,1200.0
2019-06-10 12:25:00,248.02,248.7,247.85,248.65,12987.0,235.6324,236.2784,235.4709,236.2309,12987.0
2019-06-10 12:30:00,248.56,249.26,248.56,249.23,3616.0,236.1454,236.8105,236.1454,236.782,3616.0
2019-06-10 12:35:00,249.22,249.39,249.2,249.36,5534.0,236.7725,236.934,236.7535,236.9055,5534.0
2019-06-10 12:40:00,249.36,250.0,249.36,249.99,6619.0,236.9055,237.5135,236.9055,237.504,6619.0
2019-06-10 12:45:00,249.97,250.08,249.69,250.0,20445.0,237.485,237.5895,237.219,237.5135,20445.0
2019-06-10 12:50:00,250.0,250.1,249.8,249.98,10804.0,237.5135,237.6085,237.3235,237.4945,10804.0
2019-06-10 12:55:00,249.95,249.97,249.73,249.73,7933.0,237.466,237.485,237.257,237.257,7933.0
2019-06-10 13:00:00,249.79,250.13,249.64,250.13,8310.0,237.314,237.637,237.1715,237.637,8310.0
2019-06-10 13:05:00,250.03,250.07,249.82,249.85,1939.0,237.542,237.58,237.3425,237.371,1939.0
2019-06-10 13:10:00,249.83,250.0,249.82,249.95,948.0,237.352,237.5135,237.3425,237.466,948.0
2019-06-10 13:15:00,249.64,249.64,249.24,249.36,4289.0,237.1715,237.1715,236.7915,236.9055,4289.0
2019-06-10 13:20:00,249.33,249.4,249.32,249.32,1414.0,236.877,236.9435,236.8675,236.8675,1414.0
2019-06-10 13:25:00,249.37,249.58,249.32,249.41,11546.0,236.915,237.1145,236.8675,236.953,11546.0
2019-06-10 13:30:00,249.5,250.33,249.5,250.3,19841.0,237.0385,237.827,237.0385,237.7985,19841.0
2019-06-10 13:35:00,250.28,250.44,250.27,250.27,2275.0,237.7795,237.9315,237.77,237.77,2275.0
2019-06-10 13:40:00,250.41,250.52,250.0,250.01,4036.0,237.903,238.0075,237.5135,237.523,4036.0
2019-06-10 13:45:00,249.94,250.02,249.75,249.84,2085.0,237.4565,237.5325,237.276,237.3615,2085.0
2019-06-10 13:50:00,249.65,249.7,249.47,249.51,1809.0,237.181,237.2285,237.01,237.048,1809.0
2019-06-10 13:55:00,249.45,249.55,249.38,249.38,1200.0,236.991,237.086,236.9245,236.9245,1200.0
2019-06-10 14:00:00,249.38,249.38,248.83,249.04,2014.0,236.9245,236.9245,236.402,236.6015,2014.0
2019-06-10 14:05:00,249.08,249.24,248.94,248.94,2782.0,236.6395,236.7915,236.5065,236.5065,2782.0
2019-06-10 14:10:00,248.98,249.07,248.92,248.98,5287.0,236.5445,236.63,236.4875,236.5445,5287.0
2019-06-10 14:15:00,249.07,249.17,249.07,249.15,1036.0,236.63,236.725,236.63,236.706,1036.0
2019-06-10 14:20:00,249.15,249.76,249.15,249.7,2998.0,236.706,237.2855,236.706,237.2285,2998.0
2019-06-10 14:25:00,249.92,249.93,249.76,249.86,2129.0,237.4375,237.447,237.2855,237.3805,2129.0
2019-06-10 14:30:00,249.95,250.32,249.94,250.32,3348.0,237.466,237.8175,237.4565,237.8175,3348.0
2019-06-10 14:35:00,250.27,250.27,250.09,250.15,2312.0,237.77,237.77,237.599,237.656,2312.0
2019-06-10 14:40:00,250.12,250.12,249.84,250.02,19019.0,237.6275,237.6275,237.3615,237.5325,19019.0
2019-06-10 14:45:00,250.08,250.08,249.87,249.9,2757.0,237.5895,237.5895,237.39,237.4185,2757.0
2019-06-10 14:50:00,250.02,250.03,249.83,249.83,1422.0,237.5325,237.542,237.352,237.352,1422.0
2019-06-10 14:55:00,249.75,249.98,249.66,249.98,3756.0,237.276,237.4945,237.1905,237.4945,3756.0
2019-06-10 15:00:00,249.94,250.03,249.79,250.03,3000.0,237.4565,237.542,237.314,237.542,3000.0
2019-06-10 15:05:00,249.88,250.19,249.86,250.19,4075.0,237.3995,237.694,237.3805,237.694,4075.0
2019-06-10 15:10:00,250.33,250.33,249.85,249.85,2100.0,237.827,237.827,237.371,237.371,2100.0
2019-06-10 15:15:00,249.88,250.04,249.88,249.98,3028.0,237.3995,237.5515,237.3995,237.4945,3028.0
2019-06-10 15:20:00,250.09,250.09,249.65,249.89,4385.0,237.599,237.599,237.181,237.409,4385.0
2019-06-10 15:25:00,249.92,249.92,249.69,249.85,3972.0,237.4375,237.4375,237.219,237.371,3972.0
2019-06-10 15:30:00,249.74,250.06,249.6,249.98,14654.0,237.2665,237.5705,237.1335,237.4945,14654.0
2019-06-10 15:35:00,249.92,250.0,249.83,249.87,3775.0,237.4375,237.5135,237.352,237.39,3775.0
2019-06-10 15:40:00,249.81,249.95,249.51,249.62,6214.0,237.333,237.466,237.048,237.1525,6214.0
2019-06-10 15:45:00,249.64,249.92,249.55,249.83,5624.0,237.1715,237.4375,237.086,237.352,5624.0
2019-06-10 15:50:00,249.82,249.9,249.56,249.86,11025.0,237.3425,237.4185,237.0955,237.3805,11025.0
2019-06-10 15:55:00,249.81,249.98,249.63,249.66,14741.0,237.333,237.4945,237.162,237.1905,14741.0
2019-06-11 09:30:00,249.47,250.36,248.63,248.91,15917.0,237.01,237.8555,236.2119,236.478,15917.0
2019-06-11 09:35:00,249.07,249.96,248.99,248.99,8529.0,236.63,237.4755,236.554,236.554,8529.0
2019-06-11 09:40:00,249.12,249.71,248.49,249.71,3670.0,236.6775,237.238,236.0789,237.238,3670.0
2019-06-11 09:45:00,249.64,249.91,249.27,249.39,4518.0,237.1715,237.428,236.82,236.934,4518.0
2019-06-11 09:50:00,249.45,249.86,249.45,249.65,6645.0,236.991,237.3805,236.991,237.181,6645.0
2019-06-11 09:55:00,249.67,256.53,249.08,250.02,52341.0,237.2,243.7174,236.6395,237.5325,52341.0
2019-06-11 10:00:00,250.0,250.23,249.59,249.66,36255.0,237.5135,237.732,237.124,237.1905,36255.0
2019-06-11 10:05:00,249.36,249.36,249.05,249.18,2391.0,236.9055,236.9055,236.611,236.7345,2391.0
2019-06-11 10:10:00,249.05,249.16,248.53,248.56,8999.0,236.611,236.7155,236.1169,236.1454,8999.0
2019-06-11 10:15:00,248.5,248.89,248.4,248.89,5008.0,236.0884,236.459,235.9934,236.459,5008.0
2019-06-11 10:20:00,248.96,248.96,248.47,248.64,3903.0,236.5255,236.5255,236.0599,236.2214,3903.0
2019-06-11 10:25:00,248.65,248.91,248.64,248.91,2900.0,236.2309,236.478,236.2214,236.478,2900.0
2019-06-11 10:30:00,248.97,249.05,248.73,248.73,2838.0,236.535,236.611,236.307,236.307,2838.0
2019-06-11 10:35:00,248.66,248.66,248.22,248.34,9445.0,236.2404,236.2404,235.8224,235.9364,9445.0
2019-06-11 10:40:00,248.33,248.33,247.44,247.46,5844.0,235.9269,235.9269,235.0814,235.1004,5844.0
2019-06-11 10:45:00,247.47,247.61,247.11,247.41,14169.0,235.1099,235.2429,234.7679,235.0529,14169.0
2019-06-11 10:50:00,247.41,247.42,246.74,247.26,11089.0,235.0529,235.0624,234.4163,234.9104,11089.0
2019-06-11 10:55:00,247.29,247.44,247.23,247.39,2350.0,234.9389,235.0814,234.8819,235.0339,2350.0
2019-06-11 11:00:00,247.31,247.73,247.14,247.58,10000.0,234.9579,235.3569,234.7964,235.2144,10000.0
2019-06-11 11:05:00,247.54,247.64,247.34,247.48,6100.0,235.1764,235.2714,234.9864,235.1194,6100.0
2019-06-11 11:10:00,247.56,247.74,247.56,247.59,1906.0,235.1954,235.3664,235.1954,235.2239,1906.0
2019-06-11 11:15:00,247.29,247.58,247.29,247.58,3959.0,234.9389,235.2144,234.9389,235.2144,3959.0
2019-06-11 11:20:00,247.58,247.97,247.48,247.97,7043.0,235.2144,235.5849,235.1194,235.5849,7043.0
2019-06-11 11:25:00,247.84,248.02,247.54,247.54,5767.0,235.4614,235.6324,235.1764,235.1764,5767.0
2019-06-11 11:30:00,247.58,248.06,247.43,247.54,9990.0,235.2144,235.6704,235.0719,235.1764,9990.0
2019-06-11 11:35:00,247.73,247.97,247.26,247.26,6391.0,235.3569,235.5849,234.9104,234.9104,6391.0
2019-06-11 11:40:00,247.26,247.26,246.36,246.36,4500.0,234.9104,234.9104,234.0553,234.0553,4500.0
2019-06-11 11:45:00,246.35,246.5,245.81,246.0,5741.0,234.0458,234.1883,233.5328,233.7133,5741.0
2019-06-11 11:50:00,246.0,246.4,245.93,246.39,15246.0,233.7133,234.0933,233.6468,234.0838,15246.0
2019-06-11 11:55:00,246.32,246.37,245.0,245.3,13937.0,234.0173,234.0648,232.7632,233.0483,13937.0
2019-06-11 12:00:00,245.31,245.53,245.19,245.32,9338.0,233.0578,233.2668,232.9438,233.0673,9338.0
2019-06-11 12:05:00,245.33,245.33,244.55,244.83,15660.0,233.0768,233.0768,232.3357,232.6017,15660.0
2019-06-11 12:10:00,244.81,245.62,244.64,245.52,10685.0,232.5827,233.3523,232.4212,233.2573,10685.0
2019-06-11 12:15:00,245.51,245.65,245.34,245.46,3400.0,233.2478,233.3808,233.0863,233.2003,3400.0
2019-06-11 12:20:00,245.5,246.1,245.47,245.91,3300.0,233.2383,233.8083,233.2098,233.6278,3300.0
2019-06-11 12:25:00,245.79,246.04,245.58,245.65,18433.0,233.5138,233.7513,233.3143,233.3808,18433.0
2019-06-11 12:30:00,245.7,245.82,245.58,245.7,5108.0,233.4283,233.5423,233.3143,233.4283,5108.0
2019-06-11 12:35:00,245.7,245.7,245.32,245.41,3613.0,233.4283,233.4283,233.0673,233.1528,3613.0
2019-06-11 12:40:00,245.3,245.42,245.2,245.31,4291.0,233.0483,233.1623,232.9533,233.0578,4291.0
2019-06-11 12:45:00,245.26,245.39,245.02,245.12,4025.0,233.0103,233.1338,232.7823,232.8773,4025.0
2019-06-11 12:50:00,245.09,245.77,245.07,245.68,6902.0,232.8488,233.4948,232.8298,233.4093,6902.0
2019-06-11 12:55:00,245.71,245.72,245.1,245.29,4549.0,233.4378,233.4473,232.8583,233.0388,4549.0
2019-06-11 13:00:00,245.18,245.2,244.54,244.55,2800.0,232.9343,232.9533,232.3262,232.3357,2800.0
2019-06-11 13:05:00,244.63,244.98,244.51,244.98,3510.0,232.4117,232.7442,232.2977,232.7442,3510.0
2019-06-11 13:10:00,244.9,245.36,244.84,245.36,3009.0,232.6682,233.1053,232.6112,233.1053,3009.0
2019-06-11 13:15:00,245.24,245.55,245.24,245.5,3803.0,232.9913,233.2858,232.9913,233.2383,3803.0
2019-06-11 13:20:00,245.64,246.16,245.62,245.9,5365.0,233.3713,233.8653,233.3523,233.6183,5365.0
2019-06-11 13:25:00,245.92,245.95,245.68,245.81,6451.0,233.6373,233.6658,233.4093,233.5328,6451.0
2019-06-11 13:30:00,245.69,245.97,245.65,245.9,3700.0,233.4188,233.6848,233.3808,233.6183,3700.0
2019-06-11 13:35:00,245.8,245.96,245.79,245.92,1800.0,233.5233,233.6753,233.5138,233.6373,1800.0
2019-06-11 13:40:00,246.0,246.04,245.82,245.82,1827.0,233.7133,233.7513,233.5423,233.5423,1827.0
2019-06-11 13:45:00,245.9,246.07,245.82,246.06,8357.0,233.6183,233.7798,233.5423,233.7703,8357.0
2019-06-11 13:50:00,246.01,246.11,245.81,245.9,2983.0,233.7228,233.8178,233.5328,233.6183,2983.0
2019-06-11 13:55:00,245.93,246.12,245.92,245.96,2530.0,233.6468,233.8273,233.6373,233.6753,2530.0
2019-06-11 14:00:00,246.05,246.27,246.04,246.17,2950.0,233.7608,233.9698,233.7513,233.8748,2950.0
2019-06-11 14:05:00,246.04,246.15,245.97,246.05,3200.0,233.7513,233.8558,233.6848,233.7608,3200.0
2019-06-11 14:10:00,246.05,246.17,245.89,246.17,3539.0,233.7608,233.8748,233.6088,233.8748,3539.0
2019-06-11 14:15:00,246.05,246.06,245.9,245.99,1600.0,233.7608,233.7703,233.6183,233.7038,1600.0
2019-06-11 14:20:00,246.0,246.04,245.93,246.0,2700.0,233.7133,233.7513,233.6468,233.7133,2700.0
2019-06-11 14:25:00,245.93,246.03,245.84,245.95,6651.0,233.6468,233.7418,233.5613,233.6658,6651.0
2019-06-11 14:30:00,245.86,245.96,245.62,245.89,4121.0,233.5803,233.6753,233.3523,233.6088,4121.0
2019-06-11 14:35:00,245.91,246.06,245.79,245.88,8783.0,233.6278,233.7703,233.5138,233.5993,8783.0
2019-06-11 14:40:00,245.82,245.94,245.76,245.9,3448.0,233.5423,233.6563,233.4853,233.6183,3448.0
2019-06-11 14:45:00,245.86,245.9,245.71,245.9,4713.0,233.5803,233.6183,233.4378,233.6183,4713.0
2019-06-11 14:50:00,245.78,245.9,245.72,245.75,1000.0,233.5043,233.6183,233.4473,233.4758,1000.0
2019-06-11 14:55:00,245.69,245.85,245.64,245.78,6367.0,233.4188,233.5708,233.3713,233.5043,6367.0
2019-06-11 15:00:00,245.73,245.94,245.56,245.56,8343.0,233.4568,233.6563,233.2953,233.2953,8343.0
2019-06-11 15:05:00,245.55,246.14,245.52,246.13,10466.0,233.2858,233.8463,233.2573,233.8368,10466.0
2019-06-11 15:10:00,246.12,246.12,245.52,245.55,50367.0,233.8273,233.8273,233.2573,233.2858,50367.0
2019-06-11 15:15:00,245.54,245.71,245.36,245.53,14189.0,233.2763,233.4378,233.1053,233.2668,14189.0
2019-06-11 15:20:00,245.49,245.57,244.98,245.12,11512.0,233.2288,233.3048,232.7442,232.8773,11512.0
2019-06-11 15:25:00,245.15,245.23,245.08,245.13,6614.0,232.9058,232.9818,232.8393,232.8868,6614.0
2019-06-11 15:30:00,245.11,245.21,244.9,245.01,14492.0,232.8678,232.9628,232.6682,232.7727,14492.0
2019-06-11 15:35:00,244.93,244.93,244.17,244.37,25044.0,232.6967,232.6967,231.9747,232.1647,25044.0
2019-06-11 15:40:00,244.34,244.36,243.81,243.97,23700.0,232.1362,232.1552,231.6327,231.7847,23700.0
2019-06-11 15:45:00,244.03,244.03,243.4,243.6,54427.0,231.8417,231.8417,231.2432,231.4332,54427.0
2019-06-11 15:50:00,243.62,243.88,242.87,243.12,68991.0,231.4522,231.6992,230.7396,230.9771,68991.0
2019-06-11 15:55:00,243.17,243.48,242.76,243.2,89444.0,231.0247,231.3192,230.6351,231.0532,89444.0
2019-06-12 09:30:00,243.39,244.46,243.25,243.59,23383.0,231.2337,232.2502,231.1007,231.4237,23383.0
2019-06-12 09:35:00,243.81,244.8,243.42,244.72,19811.0,231.6327,232.5732,231.2622,232.4972,19811.0
2019-06-12 09:40:00,244.96,245.2,244.67,245.02,34224.0,232.7252,232.9533,232.4497,232.7823,34224.0
2019-06-12 09:45:00,244.98,245.46,244.14,245.21,13887.0,232.7442,233.2003,231.9462,232.9628,13887.0
2019-06-12 09:50:00,245.03,245.05,244.34,244.6,23164.0,232.7918,232.8108,232.1362,232.3832,23164.0
2019-06-12 09:55:00,244.48,244.86,244.07,244.19,5417.0,232.2692,232.6302,231.8797,231.9937,5417.0
2019-06-12 10:00:00,244.2,245.33,244.2,245.09,4000.0,232.0032,233.0768,232.0032,232.8488,4000.0
2019-06-12 10:05:00,245.22,245.71,244.9,245.02,6699.0,232.9723,233.4378,232.6682,232.7823,6699.0
2019-06-12 10:10:00,244.88,245.67,244.88,244.94,11881.0,232.6492,233.3998,232.6492,232.7062,11881.0
2019-06-12 10:15:00,244.8,245.17,244.55,244.88,23385.0,232.5732,232.9248,232.3357,232.6492,23385.0
2019-06-12 10:20:00,244.93,244.93,244.43,244.76,11912.0,232.6967,232.6967,232.2217,232.5352,11912.0
2019-06-12 10:25:00,244.78,244.78,244.13,244.46,12863.0,232.5542,232.5542,231.9367,232.2502,12863.0
2019-06-12 10:30:00,244.45,244.57,243.77,244.57,4650.0,232.2407,232.3547,231.5947,232.3547,4650.0
2019-06-12 10:35:00,244.54,244.71,244.35,244.53,8156.0,232.3262,232.4877,232.1457,232.3167,8156.0
2019-06-12 10:40:00,244.47,244.6,244.07,244.17,9000.0,232.2597,232.3832,231.8797,231.9747,9000.0
2019-06-12 10:45:00,244.17,244.73,244.15,244.64,10142.0,231.9747,232.5067,231.9557,232.4212,10142.0
2019-06-12 10:50:00,244.64,244.91,244.33,244.71,10050.0,232.4212,232.6777,232.1267,232.4877,10050.0
2019-06-12 10:55:00,244.64,244.76,243.89,243.9,11263.0,232.4212,232.5352,231.7087,231.7182,11263.0
2019-06-12 11:00:00,243.82,244.58,243.61,244.19,11546.0,231.6422,232.3642,231.4427,231.9937,11546.0
2019-06-12 11:05:00,244.2,244.38,243.97,244.2,15347.0,232.0032,232.1742,231.7847,232.0032,15347.0
2019-06-12 11:10:00,244.12,244.44,243.79,244.1,8897.0,231.9272,232.2312,231.6137,231.9082,8897.0
2019-06-12 11:15:00,244.26,244.36,244.03,244.22,5716.0,232.0602,232.1552,231.8417,232.0222,5716.0
2019-06-12 11:20:00,244.24,244.25,243.9,244.15,3055.0,232.0412,232.0507,231.7182,231.9557,3055.0
2019-06-12 11:25:00,244.15,244.3,243.95,244.23,5554.0,231.9557,232.0982,231.7657,232.0317,5554.0
2019-06-12 11:30:00,244.2,244.25,243.94,244.09,10967.0,232.0032,232.0507,231.7562,231.8987,10967.0
2019-06-12 11:35:00,244.12,244.44,243.8,243.8,22871.0,231.9272,232.2312,231.6232,231.6232,22871.0
2019-06-12 11:40:00,243.86,244.33,243.6,244.01,22503.0,231.6802,232.1267,231.4332,231.8227,22503.0
2019-06-12 11:45:00,244.03,244.23,243.51,243.78,11600.0,231.8417,232.0317,231.3477,231.6042,11600.0
2019-06-12 11:50:00,243.77,243.97,243.61,243.61,6750.0,231.5947,231.7847,231.4427,231.4427,6750.0
2019-06-12 11:55:00,243.65,243.84,243.58,243.58,3801.0,231.4807,231.6612,231.4142,231.4142,3801.0
2019-06-12 12:00:00,243.62,244.02,243.62,243.89,7700.0,231.4522,231.8322,231.4522,231.7087,7700.0
2019-06-12 12:05:00,243.78,244.02,243.76,243.92,5756.0,231.6042,231.8322,231.5852,231.7372,5756.0
2019-06-12 12:10:00,243.84,244.03,243.7,243.71,29453.0,231.6612,231.8417,231.5282,231.5377,29453.0
2019-06-12 12:15:00,243.76,243.76,243.33,243.5,19245.0,231.5852,231.5852,231.1767,231.3382,19245.0
2019-06-12 12:20:00,243.4,243.54,243.31,243.45,11355.0,231.2432,231.3762,231.1577,231.2907,11355.0
2019-06-12 12:25:00,243.42,243.7,243.22,243.43,21737.0,231.2622,231.5282,231.0722,231.2717,21737.0
2019-06-12 12:30:00,243.43,243.57,243.14,243.55,25011.0,231.2717,231.4047,230.9961,231.3857,25011.0
2019-06-12 12:35:00,243.53,243.53,243.15,243.25,16380.0,231.3667,231.3667,231.0056,231.1007,16380.0
2019-06-12 12:40:00,243.31,243.35,242.89,243.15,4895.0,231.1577,231.1957,230.7586,231.0056,4895.0
2019-06-12 12:45:00,243.24,243.35,243.0,243.05,16503.0,231.0912,231.1957,230.8631,230.9106,16503.0
2019-06-12 12:50:00,243.07,244.1,243.07,243.46,60532.0,230.9296,231.9082,230.9296,231.3002,60532.0
2019-06-12 12:55:00,243.57,243.57,243.17,243.33,17421.0,231.4047,231.4047,231.0247,231.1767,17421.0
2019-06-12 13:00:00,243.37,243.49,243.24,243.37,30507.0,231.2147,231.3287,231.0912,231.2147,30507.0
2019-06-12 13:05:00,243.47,243.94,243.47,243.81,21359.0,231.3097,231.7562,231.3097,231.6327,21359.0
2019-06-12 13:10:00,243.88,244.1,243.69,244.1,12156.0,231.6992,231.9082,231.5187,231.9082,12156.0
2019-06-12 13:15:00,244.08,244.15,243.96,244.09,14047.0,231.8892,231.9557,231.7752,231.8987,14047.0
2019-06-12 13:20:00,244.09,244.12,243.72,243.75,8300.0,231.8987,231.9272,231.5472,231.5757,8300.0
2019-06-12 13:25:00,243.83,244.35,243.83,244.23,5700.0,231.6517,232.1457,231.6517,232.0317,5700.0
2019-06-12 13:30:00,244.28,244.28,243.91,244.0,4700.0,232.0792,232.0792,231.7277,231.8132,4700.0
2019-06-12 13:35:00,244.01,244.18,243.67,243.75,33000.0,231.8227,231.9842,231.4997,231.5757,33000.0
2019-06-12 13:40:00,243.72,243.82,243.37,243.62,48125.0,231.5472,231.6422,231.2147,231.4522,48125.0
2019-06-12 13:45:00,243.62,243.78,243.48,243.74,19377.0,231.4522,231.6042,231.3192,231.5662,19377.0
2019-06-12 13:50:00,243.76,243.95,243.65,243.85,5783.0,231.5852,231.7657,231.4807,231.6707,5783.0
2019-06-12 13:55:00,243.97,244.29,243.87,243.98,8748.0,231.7847,232.0887,231.6897,231.7942,8748.0
2019-06-12 14:00:00,244.04,244.46,243.91,244.45,6286.0,231.8512,232.2502,231.7277,232.2407,6286.0
2019-06-12 14:05:00,244.45,244.56,244.32,244.39,8044.0,232.2407,232.3452,232.1172,232.1837,8044.0
2019-06-12 14:10:00,244.43,245.14,244.38,245.09,30600.0,232.2217,232.8963,232.1742,232.8488,30600.0
2019-06-12 14:15:00,245.32,245.33,244.88,245.0,17770.0,233.0673,233.0768,232.6492,232.7632,17770.0
2019-06-12 14:20:00,245.0,245.0,244.78,244.91,3501.0,232.7632,232.7632,232.5542,232.6777,3501.0
2019-06-12 14:25:00,244.82,245.03,244.8,244.87,4520.0,232.5922,232.7918,232.5732,232.6397,4520.0
2019-06-12 14:30:00,244.81,244.88,244.55,244.61,10298.0,232.5827,232.6492,232.3357,232.3927,10298.0
2019-06-12 14:35:00,244.62,244.78,244.56,244.68,14017.0,232.4022,232.5542,232.3452,232.4592,14017.0
2019-06-12 14:40:00,244.67,244.78,244.54,244.62,10246.0,232.4497,232.5542,232.3262,232.4022,10246.0
2019-06-12 14:45:00,244.65,244.85,244.64,244.68,13050.0,232.4307,232.6207,232.4212,232.4592,13050.0
2019-06-12 14:50:00,244.69,244.69,244.2,244.29,8404.0,232.4687,232.4687,232.0032,232.0887,8404.0
2019-06-12 14:55:00,244.28,244.36,244.11,244.31,10685.0,232.0792,232.1552,231.9177,232.1077,10685.0
2019-06-12 15:00:00,244.31,244.67,244.22,244.6,14414.0,232.1077,232.4497,232.0222,232.3832,14414.0
2019-06-12 15:05:00,244.66,244.7,244.37,244.43,5924.0,232.4402,232.4782,232.1647,232.2217,5924.0
2019-06-12 15:10:00,244.39,244.54,244.37,244.54,14109.0,232.1837,232.3262,232.1647,232.3262,14109.0
2019-06-12 15:15:00,244.55,244.92,244.52,244.91,12478.0,232.3357,232.6872,232.3072,232.6777,12478.0
2019-06-12 15:20:00,244.9,245.04,244.81,245.01,44914.0,232.6682,232.8013,232.5827,232.7727,44914.0
2019-06-12 15:25:00,245.0,245.02,244.71,244.82,78793.0,232.7632,232.7823,232.4877,232.5922,78793.0
2019-06-12 15:30:00,244.82,245.07,244.8,245.01,25890.0,232.5922,232.8298,232.5732,232.7727,25890.0
2019-06-12 15:35:00,244.96,245.04,244.9,245.0,19256.0,232.7252,232.8013,232.6682,232.7632,19256.0
2019-06-12 15:40:00,245.02,245.38,244.99,245.38,7300.0,232.7823,233.1243,232.7537,233.1243,7300.0
2019-06-12 15:45:00,245.33,245.78,245.32,245.78,8440.0,233.0768,233.5043,233.0673,233.5043,8440.0
2019-06-12 15:50:00,245.7,246.01,245.64,245.87,20422.0,233.4283,233.7228,233.3713,233.5898,20422.0
2019-06-12 15:55:00,245.91,246.17,245.85,246.04,53125.0,233.6278,233.8748,233.5708,233.7513,53125.0
2019-06-13 09:30:00,245.73,246.2,245.28,246.17,18722.0,233.4568,233.9033,233.0293,233.8748,18722.0
2019-06-13 09:35:00,246.11,247.85,245.78,247.42,17200.0,233.8178,235.4709,233.5043,235.0624,17200.0
2019-06-13 09:40:00,247.48,248.37,247.48,248.33,10355.0,235.1194,235.9649,235.1194,235.9269,10355.0
2019-06-13 09:45:00,248.29,248.35,247.28,248.06,27248.0,235.8889,235.9459,234.9294,235.6704,27248.0
2019-06-13 09:50:00,247.6,249.88,247.6,249.87,12858.0,235.2334,237.3995,235.2334,237.39,12858.0
2019-06-13 09:55:00,249.93,250.99,249.78,250.32,14798.0,237.447,238.4541,237.3045,237.8175,14798.0
2019-06-13 10:00:00,250.19,250.59,249.56,250.21,25755.0,237.694,238.0741,237.0955,237.713,25755.0
2019-06-13 10:05:00,250.21,250.45,249.93,250.45,8767.0,237.713,237.941,237.447,237.941,8767.0
2019-06-13 10:10:00,250.36,250.36,249.86,250.16,3626.0,237.8555,237.8555,237.3805,237.6655,3626.0
2019-06-13 10:15:00,250.16,250.3,249.72,249.97,9341.0,237.6655,237.7985,237.2475,237.485,9341.0
2019-06-13 10:20:00,249.96,250.93,249.95,250.93,12961.0,237.4755,238.3971,237.466,238.3971,12961.0
2019-06-13 10:25:00,250.91,251.25,250.18,251.1,7639.0,238.3781,238.7011,237.6845,238.5586,7639.0
2019-06-13 10:30:00,251.28,251.72,251.19,251.69,14293.0,238.7296,239.1476,238.6441,239.1191,14293.0
2019-06-13 10:35:00,251.7,252.81,251.51,252.81,9580.0,239.1286,240.1832,238.9481,240.1832,9580.0
2019-06-13 10:40:00,252.67,254.37,252.62,254.17,28635.0,240.0502,241.6653,240.0027,241.4752,28635.0
2019-06-13 10:45:00,254.12,255.0,254.11,254.29,48197.0,241.4277,242.2638,241.4182,241.5893,48197.0
2019-06-13 10:50:00,254.32,254.5,253.81,253.99,11650.0,241.6178,241.7888,241.1332,241.3042,11650.0
2019-06-13 10:55:00,253.89,254.47,253.35,253.35,9931.0,241.2092,241.7603,240.6962,240.6962,9931.0
2019-06-13 11:00:00,253.42,254.46,253.41,254.24,9218.0,240.7627,241.7508,240.7532,241.5417,9218.0
2019-06-13 11:05:00,254.34,254.34,253.69,253.84,15027.0,241.6368,241.6368,241.0192,241.1617,15027.0
2019-06-13 11:10:00,253.99,253.99,253.21,253.63,4343.0,241.3042,241.3042,240.5632,240.9622,4343.0
2019-06-13 11:15:00,253.55,253.55,252.66,252.97,22178.0,240.8862,240.8862,240.0407,240.3352,22178.0
2019-06-13 11:20:00,253.13,253.29,252.75,252.94,5550.0,240.4872,240.6392,240.1262,240.3067,5550.0
2019-06-13 11:25:00,252.94,253.35,252.77,253.35,4328.0,240.3067,240.6962,240.1452,240.6962,4328.0
2019-06-13 11:30:00,253.34,253.34,252.76,253.22,3117.0,240.6867,240.6867,240.1357,240.5727,3117.0
2019-06-13 11:35:00,252.99,253.25,252.83,253.25,8976.0,240.3542,240.6012,240.2022,240.6012,8976.0
2019-06-13 11:40:00,253.27,253.61,252.97,253.12,5293.0,240.6202,240.9432,240.3352,240.4777,5293.0
2019-06-13 11:45:00,253.28,253.81,253.27,253.7,4431.0,240.6297,241.1332,240.6202,241.0287,4431.0
2019-06-13 11:50:00,253.76,253.91,253.6,253.62,15156.0,241.0857,241.2282,240.9337,240.9527,15156.0
2019-06-13 11:55:00,253.61,253.63,253.21,253.48,6752.0,240.9432,240.9622,240.5632,240.8197,6752.0
2019-06-13 12:00:00,253.41,253.54,253.02,253.34,15393.0,240.7532,240.8767,240.3827,240.6867,15393.0
2019-06-13 12:05:00,253.41,253.6,253.26,253.51,10390.0,240.7532,240.9337,240.6107,240.8482,10390.0
2019-06-13 12:10:00,253.54,253.71,253.49,253.71,3500.0,240.8767,241.0382,240.8292,241.0382,3500.0
2019-06-13 12:15:00,253.72,254.03,253.72,254.03,4066.0,241.0477,241.3422,241.0477,241.3422,4066.0
2019-06-13 12:20:00,253.93,253.93,253.68,253.75,6315.0,241.2472,241.2472,241.0097,241.0762,6315.0
2019-06-13 12:25:00,253.79,253.88,253.35,253.36,25961.0,241.1142,241.1997,240.6962,240.7057,25961.0
2019-06-13 12:30:00,253.45,253.86,253.45,253.84,15177.0,240.7912,241.1807,240.7912,241.1617,15177.0
2019-06-13 12:35:00,253.81,254.09,253.81,253.85,8064.0,241.1332,241.3992,241.1332,241.1712,8064.0
2019-06-13 12:40:00,253.85,254.12,253.73,254.12,2009.0,241.1712,241.4277,241.0572,241.4277,2009.0
2019-06-13 12:45:00,254.3,254.44,254.2,254.44,3529.0,241.5988,241.7318,241.5037,241.7318,3529.0
2019-06-13 12:50:00,254.46,254.76,254.41,254.41,2825.0,241.7508,242.0358,241.7033,241.7033,2825.0
2019-06-13 12:55:00,254.53,254.54,254.23,254.23,2900.0,241.8173,241.8268,241.5322,241.5322,2900.0
2019-06-13 13:00:00,254.25,254.65,254.18,254.26,4732.0,241.5512,241.9313,241.4847,241.5608,4732.0
2019-06-13 13:05:00,254.11,254.16,253.74,253.85,4263.0,241.4182,241.4657,241.0667,241.1712,4263.0
2019-06-13 13:10:00,253.9,254.05,253.7,253.7,3500.0,241.2187,241.3612,241.0287,241.0287,3500.0
2019-06-13 13:15:00,253.72,254.01,253.72,253.93,4400.0,241.0477,241.3232,241.0477,241.2472,4400.0
2019-06-13 13:20:00,253.93,254.08,253.77,253.8,22184.0,241.2472,241.3897,241.0952,241.1237,22184.0
2019-06-13 13:25:00,253.8,253.86,253.67,253.74,5700.0,241.1237,241.1807,241.0002,241.0667,5700.0
2019-06-13 13:30:00,253.82,253.84,253.59,253.59,3393.0,241.1427,241.1617,240.9242,240.9242,3393.0
2019-06-13 13:35:00,253.58,253.68,253.36,253.39,5100.0,240.9147,241.0097,240.7057,240.7342,5100.0
2019-06-13 13:40:00,253.34,253.51,253.34,253.5,3845.0,240.6867,240.8482,240.6867,240.8387,3845.0
2019-06-13 13:45:00,253.56,253.89,253.56,253.85,3100.0,240.8957,241.2092,240.8957,241.1712,3100.0
2019-06-13 13:50:00,253.89,253.95,253.74,253.87,2300.0,241.2092,241.2662,241.0667,241.1902,2300.0
2019-06-13 13:55:00,253.77,253.97,253.77,253.81,4412.0,241.0952,241.2852,241.0952,241.1332,4412.0
2019-06-13 14:00:00,253.78,253.78,252.89,253.31,7805.0,241.1047,241.1047,240.2592,240.6582,7805.0
2019-06-13 14:05:00,253.3,253.67,253.16,253.59,6575.0,240.6487,241.0002,240.5157,240.9242,6575.0
2019-06-13 14:10:00,253.63,253.82,253.61,253.79,4274.0,240.9622,241.1427,240.9432,241.1142,4274.0
2019-06-13 14:15:00,253.78,254.36,253.78,254.34,17222.0,241.1047,241.6558,241.1047,241.6368,17222.0
2019-06-13 14:20:00,254.29,254.42,254.25,254.32,11523.0,241.5893,241.7128,241.5512,241.6178,11523.0
2019-06-13 14:25:00,254.32,254.36,254.09,254.26,9960.0,241.6178,241.6558,241.3992,241.5608,9960.0
2019-06-13 14:30:00,254.16,254.3,253.65,253.65,4721.0,241.4657,241.5988,240.9812,240.9812,4721.0
2019-06-13 14:35:00,253.57,254.06,253.57,254.06,7394.0,240.9052,241.3707,240.9052,241.3707,7394.0
2019-06-13 14:40:00,254.1,254.23,253.88,254.23,7255.0,241.4087,241.5322,241.1997,241.5322,7255.0
2019-06-13 14:45:00,254.38,254.45,254.12,254.3,6416.0,241.6748,241.7413,241.4277,241.5988,6416.0
2019-06-13 14:50:00,254.27,254.43,254.17,254.33,5600.0,241.5703,241.7223,241.4752,241.6273,5600.0
2019-06-13 14:55:00,254.26,254.35,253.96,254.04,8987.0,241.5608,241.6463,241.2757,241.3517,8987.0
2019-06-13 15:00:00,254.04,254.15,253.88,254.08,11295.0,241.3517,241.4562,241.1997,241.3897,11295.0
2019-06-13 15:05:00,254.09,254.22,253.91,254.01,10957.0,241.3992,241.5227,241.2282,241.3232,10957.0
2019-06-13 15:10:00,254.03,254.15,253.87,254.06,28414.0,241.3422,241.4562,241.1902,241.3707,28414.0
2019-06-13 15:15:00,254.19,254.53,254.11,254.38,14290.0,241.4942,241.8173,241.4182,241.6748,14290.0
2019-06-13 15:20:00,254.41,254.44,254.05,254.06,13560.0,241.7033,241.7318,241.3612,241.3707,13560.0
2019-06-13 15:25:00,254.09,254.46,253.99,254.46,11266.0,241.3992,241.7508,241.3042,241.7508,11266.0
2019-06-13 15:30:00,254.48,254.74,254.39,254.65,12244.0,241.7698,242.0168,241.6843,241.9313,12244.0
2019-06-13 15:35:00,254.65,255.05,254.65,254.98,19808.0,241.9313,242.3113,241.9313,242.2448,19808.0
2019-06-13 15:40:00,254.94,255.03,254.89,254.96,17446.0,242.2068,242.2923,242.1593,242.2258,17446.0
2019-06-13 15:45:00,254.95,255.04,254.59,254.59,23145.0,242.2163,242.3018,241.8743,241.8743,23145.0
2019-06-13 15:50:00,254.51,254.51,254.0,254.22,24785.0,241.7983,241.7983,241.3137,241.5227,24785.0
2019-06-13 15:55:00,254.23,254.98,254.07,254.81,57189.0,241.5322,242.2448,241.3802,242.0833,57189.0
2019-06-14 09:30:00,255.15,255.66,253.39,253.39,11499.0,242.4063,242.8908,240.7342,240.7342,11499.0
2019-06-14 09:35:00,254.05,254.64,253.38,254.2,5728.0,241.3612,241.9218,240.7247,241.5037,5728.0
2019-06-14 09:40:00,254.22,255.03,253.99,254.5,2206.0,241.5227,242.2923,241.3042,241.7888,2206.0
2019-06-14 09:45:00,253.92,254.28,253.2,253.5,10894.0,241.2377,241.5798,240.5537,240.8387,10894.0
2019-06-14 09:50:00,253.67,255.06,253.66,254.05,11084.0,241.0002,242.3208,240.9907,241.3612,11084.0
2019-06-14 09:55:00,253.96,254.09,252.93,253.62,5000.0,241.2757,241.3992,240.2972,240.9527,5000.0
2019-06-14 10:00:00,253.75,253.97,253.06,253.14,11397.0,241.0762,241.2852,240.4207,240.4967,11397.0
2019-06-14 10:05:00,252.92,253.22,252.69,252.92,5526.0,240.2877,240.5727,240.0692,240.2877,5526.0
2019-06-14 10:10:00,252.93,253.18,252.91,252.95,4140.0,240.2972,240.5347,240.2782,240.3162,4140.0
2019-06-14 10:15:00,252.92,252.92,252.19,252.39,2610.0,240.2877,240.2877,239.5941,239.7841,2610.0
2019-06-14 10:20:00,252.14,254.16,252.06,253.98,9948.0,239.5466,241.4657,239.4706,241.2947,9948.0
2019-06-14 10:25:00,253.82,254.26,253.59,254.05,917.0,241.1427,241.5608,240.9242,241.3612,917.0
2019-06-14 10:30:00,254.08,254.28,253.45,253.46,2439.0,241.3897,241.5798,240.7912,240.8007,2439.0
2019-06-14 10:35:00,253.28,253.49,252.75,253.16,3394.0,240.6297,240.8292,240.1262,240.5157,3394.0
2019-06-14 10:40:00,253.04,253.17,252.43,252.69,2040.0,240.4017,240.5252,239.8222,240.0692,2040.0
2019-06-14 10:45:00,252.42,252.47,252.02,252.1,3091.0,239.8127,239.8602,239.4326,239.5086,3091.0
2019-06-14 10:50:00,251.73,252.28,251.55,252.28,2400.0,239.1571,239.6796,238.9861,239.6796,2400.0
2019-06-14 10:55:00,252.16,252.49,252.06,252.49,4650.0,239.5656,239.8792,239.4706,239.8792,4650.0
2019-06-14 11:00:00,252.39,252.56,252.31,252.56,3005.0,239.7841,239.9457,239.7081,239.9457,3005.0
2019-06-14 11:05:00,252.56,252.65,251.96,251.99,2058.0,239.9457,240.0312,239.3756,239.4041,2058.0
2019-06-14 11:10:00,251.91,252.05,251.68,251.8,6765.0,239.3281,239.4611,239.1096,239.2236,6765.0
2019-06-14 11:15:00,251.41,251.61,251.0,251.15,11587.0,238.8531,239.0431,238.4636,238.6061,11587.0
2019-06-14 11:20:00,251.01,251.53,250.64,251.25,7789.0,238.4731,238.9671,238.1216,238.7011,7789.0
2019-06-14 11:25:00,251.24,251.5,251.14,251.41,5788.0,238.6916,238.9386,238.5966,238.8531,5788.0
2019-06-14 11:30:00,251.33,251.48,251.27,251.38,2500.0,238.7771,238.9196,238.7201,238.8246,2500.0
2019-06-14 11:35:00,251.4,251.4,251.11,251.39,1215.0,238.8436,238.8436,238.5681,238.8341,1215.0
2019-06-14 11:40:00,251.29,251.39,250.88,250.98,1300.0,238.7391,238.8341,238.3496,238.4446,1300.0
2019-06-14 11:45:00,251.05,251.29,251.02,251.22,2450.0,238.5111,238.7391,238.4826,238.6726,2450.0
2019-06-14 11:50:00,251.45,251.94,251.4,251.94,3649.0,238.8911,239.3566,238.8436,239.3566,3649.0
2019-06-14 11:55:00,251.93,251.93,251.43,251.58,1700.0,239.3471,239.3471,238.8721,239.0146,1700.0
2019-06-14 12:00:00,251.45,251.59,251.39,251.5,600.0,238.8911,239.0241,238.8341,238.9386,600.0
2019-06-14 12:05:00,251.53,251.58,251.37,251.58,1100.0,238.9671,239.0146,238.8151,239.0146,1100.0
2019-06-14 12:10:00,251.52,251.68,251.44,251.47,2000.0,238.9576,239.1096,238.8816,238.9101,2000.0
2019-06-14 12:15:00,251.45,251.58,251.38,251.58,2200.0,238.8911,239.0146,238.8246,239.0146,2200.0
2019-06-14 12:20:00,251.53,251.59,251.19,251.19,1000.0,238.9671,239.0241,238.6441,238.6441,1000.0
2019-06-14 12:25:00,251.37,251.47,251.07,251.17,1700.0,238.8151,238.9101,238.5301,238.6251,1700.0
2019-06-14 12:30:00,251.17,251.3,251.17,251.3,2668.0,238.6251,238.7486,238.6251,238.7486,2668.0
2019-06-14 12:35:00,251.41,251.59,251.34,251.59,1600.0,238.8531,239.0241,238.7866,239.0241,1600.0
2019-06-14 12:40:00,251.45,251.49,251.3,251.39,1335.0,238.8911,238.9291,238.7486,238.8341,1335.0
2019-06-14 12:45:00,251.36,251.36,251.16,251.16,1393.0,238.8056,238.8056,238.6156,238.6156,1393.0
2019-06-14 12:50:00,251.24,251.24,250.82,250.9,2000.0,238.6916,238.6916,238.2926,238.3686,2000.0
2019-06-14 12:55:00,250.85,250.93,250.72,250.81,1936.0,238.3211,238.3971,238.1976,238.2831,1936.0
2019-06-14 13:00:00,250.78,250.85,250.58,250.78,5500.0,238.2546,238.3211,238.0646,238.2546,5500.0
2019-06-14 13:05:00,250.74,250.91,250.71,250.88,4700.0,238.2166,238.3781,238.1881,238.3496,4700.0
2019-06-14 13:10:00,250.85,250.88,250.65,250.65,1200.0,238.3211,238.3496,238.1311,238.1311,1200.0
2019-06-14 13:15:00,250.62,250.62,250.37,250.39,4958.0,238.1026,238.1026,237.865,237.884,4958.0
2019-06-14 13:20:00,250.49,250.51,250.38,250.38,2177.0,237.979,237.998,237.8745,237.8745,2177.0
2019-06-14 13:25:00,250.38,250.47,250.25,250.47,1338.0,237.8745,237.96,237.751,237.96,1338.0
2019-06-14 13:30:00,250.47,251.19,250.43,251.19,5106.0,237.96,238.6441,237.922,238.6441,5106.0
2019-06-14 13:35:00,251.15,251.28,251.04,251.23,1010.0,238.6061,238.7296,238.5016,238.6821,1010.0
2019-06-14 13:40:00,251.22,251.27,251.15,251.18,1300.0,238.6726,238.7201,238.6061,238.6346,1300.0
2019-06-14 13:45:00,251.1,251.22,251.04,251.14,1900.0,238.5586,238.6726,238.5016,238.5966,1900.0
2019-06-14 13:50:00,251.15,251.23,251.12,251.12,1226.0,238.6061,238.6821,238.5776,238.5776,1226.0
2019-06-14 13:55:00,251.17,251.35,251.16,251.16,2772.0,238.6251,238.7961,238.6156,238.6156,2772.0
2019-06-14 14:00:00,251.05,251.18,250.75,250.81,5500.0,238.5111,238.6346,238.2261,238.2831,5500.0
2019-06-14 14:05:00,250.8,251.23,250.79,251.15,7600.0,238.2736,238.6821,238.2641,238.6061,7600.0
2019-06-14 14:10:00,251.17,251.65,251.12,251.23,11945.0,238.6251,239.0811,238.5776,238.6821,11945.0
2019-06-14 14:15:00,251.23,251.54,251.13,251.3,4449.0,238.6821,238.9766,238.5871,238.7486,4449.0
2019-06-14 14:20:00,251.36,251.43,251.0,251.07,4568.0,238.8056,238.8721,238.4636,238.5301,4568.0
2019-06-14 14:25:00,251.07,251.21,251.0,251.12,4611.0,238.5301,238.6631,238.4636,238.5776,4611.0
2019-06-14 14:30:00,251.05,251.18,250.88,251.03,7648.0,238.5111,238.6346,238.3496,238.4921,7648.0
2019-06-14 14:35:00,250.91,250.97,250.7,250.78,6543.0,238.3781,238.4351,238.1786,238.2546,6543.0
2019-06-14 14:40:00,250.71,251.01,250.38,250.55,25988.0,238.1881,238.4731,237.8745,238.036,25988.0
2019-06-14 14:45:00,250.55,251.03,250.55,250.95,5456.0,238.036,238.4921,238.036,238.4161,5456.0
2019-06-14 14:50:00,250.9,251.02,250.79,250.9,5374.0,238.3686,238.4826,238.2641,238.3686,5374.0
2019-06-14 14:55:00,250.84,251.07,250.82,250.9,5697.0,238.3116,238.5301,238.2926,238.3686,5697.0
2019-06-14 15:00:00,250.82,251.23,250.82,251.16,8956.0,238.2926,238.6821,238.2926,238.6156,8956.0
2019-06-14 15:05:00,251.23,251.29,251.09,251.18,5365.0,238.6821,238.7391,238.5491,238.6346,5365.0
2019-06-14 15:10:00,251.18,251.43,251.02,251.42,8083.0,238.6346,238.8721,238.4826,238.8626,8083.0
2019-06-14 15:15:00,251.48,252.06,251.48,251.94,4470.0,238.9196,239.4706,238.9196,239.3566,4470.0
2019-06-14 15:20:00,251.87,252.14,251.7,252.05,10108.0,239.2901,239.5466,239.1286,239.4611,10108.0
2019-06-14 15:25:00,251.99,252.08,251.83,251.87,5550.0,239.4041,239.4896,239.2521,239.2901,5550.0
2019-06-14 15:30:00,251.85,252.0,251.51,251.95,8274.0,239.2711,239.4136,238.9481,239.3661,8274.0
2019-06-14 15:35:00,252.0,252.45,252.0,252.33,10201.0,239.4136,239.8412,239.4136,239.7271,10201.0
2019-06-14 15:40:00,252.23,252.28,251.95,251.99,6795.0,239.6321,239.6796,239.3661,239.4041,6795.0
2019-06-14 15:45:00,252.02,252.03,251.54,251.57,12595.0,239.4326,239.4421,238.9766,239.0051,12595.0
2019-06-14 15:50:00,251.55,252.06,251.37,252.04,14754.0,238.9861,239.4706,238.8151,239.4516,14754.0
2019-06-14 15:55:00,252.01,252.01,251.43,251.8,50116.0,239.4231,239.4231,238.8721,239.2236,50116.0
2019-06-17 09:30:00,251.56,251.56,250.81,251.22,4028.0,238.9956,238.9956,238.2831,238.6726,4028.0
2019-06-17 09:35:00,251.73,252.47,251.49,251.93,6370.0,239.1571,239.8602,238.9291,239.3471,6370.0
2019-06-17 09:40:00,252.25,252.53,252.01,252.49,3249.0,239.6511,239.9172,239.4231,239.8792,3249.0
2019-06-17 09:45:00,252.55,253.13,252.41,252.41,4100.0,239.9362,240.4872,239.8032,239.8032,4100.0
2019-06-17 09:50:00,252.5,252.83,252.5,252.7,2934.0,239.8887,240.2022,239.8887,240.0787,2934.0
2019-06-17 09:55:00,252.4,252.46,252.26,252.3,3308.0,239.7936,239.8507,239.6606,239.6986,3308.0
2019-06-17 10:00:00,252.27,253.25,252.27,253.25,3451.0,239.6701,240.6012,239.6701,240.6012,3451.0
2019-06-17 10:05:00,253.41,253.41,252.92,253.04,2800.0,240.7532,240.7532,240.2877,240.4017,2800.0
2019-06-17 10:10:00,253.02,253.12,252.11,252.22,3674.0,240.3827,240.4777,239.5181,239.6226,3674.0
2019-06-17 10:15:00,252.32,252.57,251.92,252.48,3230.0,239.7176,239.9552,239.3376,239.8697,3230.0
2019-06-17 10:20:00,252.63,252.84,252.62,252.76,1301.0,240.0122,240.2117,240.0027,240.1357,1301.0
2019-06-17 10:25:00,252.75,252.93,252.67,252.83,1248.0,240.1262,240.2972,240.0502,240.2022,1248.0
2019-06-17 10:30:00,252.68,252.89,252.46,252.73,1751.0,240.0597,240.2592,239.8507,240.1072,1751.0
2019-06-17 10:35:00,252.68,252.77,252.45,252.53,2900.0,240.0597,240.1452,239.8412,239.9172,2900.0
2019-06-17 10:40:00,252.5,252.67,252.24,252.24,4255.0,239.8887,240.0502,239.6416,239.6416,4255.0
2019-06-17 10:45:00,252.23,252.23,251.9,252.13,25000.0,239.6321,239.6321,239.3186,239.5371,25000.0
2019-06-17 10:50:00,252.22,253.12,252.22,252.9,5017.0,239.6226,240.4777,239.6226,240.2687,5017.0
2019-06-17 10:55:00,252.83,252.83,252.56,252.72,1600.0,240.2022,240.2022,239.9457,240.0977,1600.0
2019-06-17 11:00:00,252.48,252.81,252.47,252.64,1700.0,239.8697,240.1832,239.8602,240.0217,1700.0
2019-06-17 11:05:00,252.59,252.68,252.08,252.24,2620.0,239.9742,240.0597,239.4896,239.6416,2620.0
2019-06-17 11:10:00,252.34,252.62,252.31,252.35,1630.0,239.7366,240.0027,239.7081,239.7461,1630.0
2019-06-17 11:15:00,252.41,253.0,252.41,252.93,1900.0,239.8032,240.3637,239.8032,240.2972,1900.0
2019-06-17 11:20:00,253.01,253.26,253.01,253.23,1449.0,240.3732,240.6107,240.3732,240.5822,1449.0
2019-06-17 11:25:00,252.81,253.05,252.81,252.97,400.0,240.1832,240.4112,240.1832,240.3352,400.0
2019-06-17 11:30:00,252.97,253.43,252.75,253.43,1700.0,240.3352,240.7722,240.1262,240.7722,1700.0
2019-06-17 11:35:00,253.37,253.42,252.94,253.09,1000.0,240.7152,240.7627,240.3067,240.4492,1000.0
2019-06-17 11:40:00,253.11,253.24,252.96,252.96,1500.0,240.4682,240.5917,240.3257,240.3257,1500.0
2019-06-17 11:45:00,252.94,253.02,252.74,253.02,1800.0,240.3067,240.3827,240.1167,240.3827,1800.0
2019-06-17 11:50:00,252.84,253.17,252.84,253.1,1860.0,240.2117,240.5252,240.2117,240.4587,1860.0
2019-06-17 11:55:00,252.96,253.3,252.93,253.28,27600.0,240.3257,240.6487,240.2972,240.6297,27600.0
2019-06-17 12:00:00,253.41,253.49,253.37,253.41,1000.0,240.7532,240.8292,240.7152,240.7532,1000.0
2019-06-17 12:05:00,253.45,253.57,253.23,253.39,1600.0,240.7912,240.9052,240.5822,240.7342,1600.0
2019-06-17 12:10:00,253.21,253.21,252.94,253.01,1900.0,240.5632,240.5632,240.3067,240.3732,1900.0
2019-06-17 12:15:00,253.03,253.09,252.82,252.92,1510.0,240.3922,240.4492,240.1927,240.2877,1510.0
2019-06-17 12:20:00,253.0,253.24,252.86,253.24,3800.0,240.3637,240.5917,240.2307,240.5917,3800.0
2019-06-17 12:25:00,253.35,253.37,253.24,253.33,800.0,240.6962,240.7152,240.5917,240.6772,800.0
2019-06-17 12:30:00,253.6,253.6,253.34,253.42,1840.0,240.9337,240.9337,240.6867,240.7627,1840.0
2019-06-17 12:35:00,253.48,253.68,253.48,253.65,5258.0,240.8197,241.0097,240.8197,240.9812,5258.0
2019-06-17 12:40:00,253.66,253.76,253.54,253.56,2100.0,240.9907,241.0857,240.8767,240.8957,2100.0
2019-06-17 12:45:00,253.58,253.89,253.58,253.82,1700.0,240.9147,241.2092,240.9147,241.1427,1700.0
2019-06-17 12:50:00,253.71,253.81,253.62,253.7,1300.0,241.0382,241.1332,240.9527,241.0287,1300.0
2019-06-17 12:55:00,253.67,253.85,253.61,253.85,1400.0,241.0002,241.1712,240.9432,241.1712,1400.0
2019-06-17 13:00:00,253.63,253.96,253.51,253.81,4090.0,240.9622,241.2757,240.8482,241.1332,4090.0
2019-06-17 13:05:00,253.87,253.87,253.65,253.65,1100.0,241.1902,241.1902,240.9812,240.9812,1100.0
2019-06-17 13:10:00,253.61,253.61,253.23,253.5,4090.0,240.9432,240.9432,240.5822,240.8387,4090.0
2019-06-17 13:15:00,253.58,254.0,253.54,253.91,5241.0,240.9147,241.3137,240.8767,241.2282,5241.0
2019-06-17 13:20:00,254.12,254.2,253.94,253.94,1688.0,241.4277,241.5037,241.2567,241.2567,1688.0
2019-06-17 13:25:00,253.94,254.01,253.78,253.92,2017.0,241.2567,241.3232,241.1047,241.2377,2017.0
2019-06-17 13:30:00,253.72,253.86,253.7,253.86,2900.0,241.0477,241.1807,241.0287,241.1807,2900.0
2019-06-17 13:35:00,253.95,254.14,253.86,254.14,2217.0,241.2662,241.4467,241.1807,241.4467,2217.0
2019-06-17 13:40:00,254.0,254.37,254.0,254.12,2809.0,241.3137,241.6653,241.3137,241.4277,2809.0
2019-06-17 13:45:00,254.09,254.17,254.01,254.09,3400.0,241.3992,241.4752,241.3232,241.3992,3400.0
2019-06-17 13:50:00,254.12,254.5,254.08,254.41,2743.0,241.4277,241.7888,241.3897,241.7033,2743.0
2019-06-17 13:55:00,254.44,254.46,254.17,254.17,4833.0,241.7318,241.7508,241.4752,241.4752,4833.0
2019-06-17 14:00:00,254.21,254.56,254.2,254.55,4578.0,241.5132,241.8458,241.5037,241.8363,4578.0
2019-06-17 14:05:00,254.5,254.5,254.24,254.24,2100.0,241.7888,241.7888,241.5417,241.5417,2100.0
2019-06-17 14:10:00,254.31,254.46,254.16,254.17,1611.0,241.6083,241.7508,241.4657,241.4752,1611.0
2019-06-17 14:15:00,254.23,254.23,254.01,254.11,1328.0,241.5322,241.5322,241.3232,241.4182,1328.0
2019-06-17 14:20:00,254.12,254.4,254.12,254.13,3244.0,241.4277,241.6938,241.4277,241.4372,3244.0
2019-06-17 14:25:00,254.08,254.19,253.96,254.15,3710.0,241.3897,241.4942,241.2757,241.4562,3710.0
2019-06-17 14:30:00,254.15,254.35,254.04,254.29,22630.0,241.4562,241.6463,241.3517,241.5893,22630.0
2019-06-17 14:35:00,254.37,254.54,254.35,254.5,1350.0,241.6653,241.8268,241.6463,241.7888,1350.0
2019-06-17 14:40:00,254.6,254.78,254.53,254.77,2200.0,241.8838,242.0548,241.8173,242.0453,2200.0
2019-06-17 14:45:00,254.92,254.97,254.74,254.82,2322.0,242.1878,242.2353,242.0168,242.0928,2322.0
2019-06-17 14:50:00,254.76,254.76,254.4,254.56,4742.0,242.0358,242.0358,241.6938,241.8458,4742.0
2019-06-17 14:55:00,254.55,254.66,254.52,254.55,1649.0,241.8363,241.9408,241.8078,241.8363,1649.0
2019-06-17 15:00:00,254.52,254.52,254.01,254.26,5703.0,241.8078,241.8078,241.3232,241.5608,5703.0
2019-06-17 15:05:00,254.26,254.26,253.98,253.98,23215.0,241.5608,241.5608,241.2947,241.2947,23215.0
2019-06-17 15:10:00,254.05,254.16,253.93,254.07,3800.0,241.3612,241.4657,241.2472,241.3802,3800.0
2019-06-17 15:15:00,254.1,254.33,254.06,254.23,5781.0,241.4087,241.6273,241.3707,241.5322,5781.0
2019-06-17 15:20:00,254.3,254.3,254.14,254.29,4071.0,241.5988,241.5988,241.4467,241.5893,4071.0
2019-06-17 15:25:00,254.09,254.48,254.09,254.36,4766.0,241.3992,241.7698,241.3992,241.6558,4766.0
2019-06-17 15:30:00,254.41,254.84,254.32,254.76,4107.0,241.7033,242.1118,241.6178,242.0358,4107.0
2019-06-17 15:35:00,254.68,254.77,254.56,254.68,4249.0,241.9598,242.0453,241.8458,241.9598,4249.0
2019-06-17 15:40:00,254.73,254.79,254.52,254.6,8548.0,242.0073,242.0643,241.8078,241.8838,8548.0
2019-06-17 15:45:00,254.6,254.75,254.57,254.68,10909.0,241.8838,242.0263,241.8553,241.9598,10909.0
2019-06-17 15:50:00,254.61,255.31,254.56,255.2,26146.0,241.8933,242.5583,241.8458,242.4538,26146.0
2019-06-17 15:55:00,255.2,255.54,254.65,254.82,35251.0,242.4538,242.7768,241.9313,242.0928,35251.0
2019-06-18 09:30:00,256.1,256.55,254.55,254.88,10184.0,243.3088,243.7364,241.8363,242.1498,10184.0
2019-06-18 09:35:00,254.95,256.3,254.72,256.3,6246.0,242.2163,243.4989,241.9978,243.4989,6246.0
2019-06-18 09:40:00,256.55,258.21,256.54,258.19,6633.0,243.7364,245.3135,243.7269,245.2945,6633.0
2019-06-18 09:45:00,257.8,258.97,257.73,258.52,5863.0,244.9239,246.0355,244.8574,245.608,5863.0
2019-06-18 09:50:00,258.71,258.93,257.92,258.89,2843.0,245.7885,245.9975,245.0379,245.9595,2843.0
2019-06-18 09:55:00,258.68,259.0,258.3,258.67,8233.0,245.76,246.064,245.399,245.7505,8233.0
2019-06-18 10:00:00,258.49,258.49,257.78,257.96,2952.0,245.5795,245.5795,244.9049,245.076,2952.0
2019-06-18 10:05:00,257.81,258.44,256.91,256.94,8668.0,244.9334,245.532,244.0784,244.1069,8668.0
2019-06-18 10:10:00,256.87,256.98,256.27,256.43,1500.0,244.0404,244.1449,243.4704,243.6224,1500.0
2019-06-18 10:15:00,256.23,256.23,255.35,255.91,4741.0,243.4324,243.4324,242.5963,243.1283,4741.0
2019-06-18 10:20:00,255.8,256.31,255.8,256.24,3897.0,243.0238,243.5084,243.0238,243.4419,3897.0
2019-06-18 10:25:00,256.14,257.23,256.14,257.18,5708.0,243.3469,244.3824,243.3469,244.3349,5708.0
2019-06-18 10:30:00,257.23,257.59,256.92,257.35,4803.0,244.3824,244.7244,244.0879,244.4964,4803.0
2019-06-18 10:35:00,257.34,257.68,257.34,257.68,8100.0,244.4869,244.8099,244.4869,244.8099,8100.0
2019-06-18 10:40:00,257.51,258.15,257.51,258.0,4813.0,244.6484,245.2565,244.6484,245.114,4813.0
2019-06-18 10:45:00,257.99,258.25,257.88,258.16,3344.0,245.1045,245.3515,244.9999,245.266,3344.0
2019-06-18 10:50:00,258.27,258.36,257.99,258.33,2506.0,245.3705,245.456,245.1045,245.4275,2506.0
2019-06-18 10:55:00,258.44,258.84,258.44,258.63,4976.0,245.532,245.912,245.532,245.7125,4976.0
2019-06-18 11:00:00,258.48,258.48,257.61,257.62,3247.0,245.57,245.57,244.7434,244.7529,3247.0
2019-06-18 11:05:00,257.69,257.92,257.61,257.83,3300.0,244.8194,245.0379,244.7434,244.9524,3300.0
2019-06-18 11:10:00,257.78,257.99,257.7,257.84,5830.0,244.9049,245.1045,244.8289,244.9619,5830.0
2019-06-18 11:15:00,257.84,258.1,257.81,257.81,1300.0,244.9619,245.209,244.9334,244.9334,1300.0
2019-06-18 11:20:00,257.94,258.04,257.68,257.71,25198.0,245.0569,245.152,244.8099,244.8384,25198.0
2019-06-18 11:25:00,257.77,258.05,257.77,257.96,2000.0,244.8954,245.1615,244.8954,245.076,2000.0
2019-06-18 11:30:00,257.85,257.95,257.49,257.71,6907.0,244.9714,245.0664,244.6294,244.8384,6907.0
2019-06-18 11:35:00,257.57,257.75,257.41,257.49,4309.0,244.7054,244.8764,244.5534,244.6294,4309.0
2019-06-18 11:40:00,257.5,257.5,257.18,257.22,3200.0,244.6389,244.6389,244.3349,244.3729,3200.0
2019-06-18 11:45:00,257.14,257.19,256.07,256.07,6823.0,244.2969,244.3444,243.2803,243.2803,6823.0
2019-06-18 11:50:00,256.03,256.56,255.88,256.56,5208.0,243.2423,243.7459,243.0998,243.7459,5208.0
2019-06-18 11:55:00,256.55,256.64,256.35,256.36,3644.0,243.7364,243.8219,243.5464,243.5559,3644.0
2019-06-18 12:00:00,256.44,256.65,256.41,256.63,3202.0,243.6319,243.8314,243.6034,243.8124,3202.0
2019-06-18 12:05:00,256.44,256.78,256.44,256.46,3400.0,243.6319,243.9549,243.6319,243.6509,3400.0
2019-06-18 12:10:00,256.61,256.72,256.55,256.56,1326.0,243.7934,243.8979,243.7364,243.7459,1326.0
2019-06-18 12:15:00,256.49,256.77,256.35,256.67,5079.0,243.6794,243.9454,243.5464,243.8504,5079.0
2019-06-18 12:20:00,256.78,257.32,256.78,257.32,1100.0,243.9549,244.4679,243.9549,244.4679,1100.0
2019-06-18 12:25:00,257.18,257.27,257.04,257.07,6066.0,244.3349,244.4204,244.2019,244.2304,6066.0
2019-06-18 12:30:00,257.17,257.6,257.02,257.56,5050.0,244.3254,244.7339,244.1829,244.6959,5050.0
2019-06-18 12:35:00,257.38,257.52,257.21,257.52,2800.0,244.5249,244.6579,244.3634,244.6579,2800.0
2019-06-18 12:40:00,257.49,258.31,257.31,258.28,14828.0,244.6294,245.4085,244.4584,245.38,14828.0
2019-06-18 12:45:00,258.28,258.37,258.03,258.29,11879.0,245.38,245.4655,245.1425,245.3895,11879.0
2019-06-18 12:50:00,258.29,258.29,257.82,258.07,5612.0,245.3895,245.3895,244.9429,245.1805,5612.0
2019-06-18 12:55:00,257.97,258.7,257.87,258.5,10916.0,245.0855,245.779,244.9904,245.589,10916.0
2019-06-18 13:00:00,258.48,258.48,258.03,258.13,4418.0,245.57,245.57,245.1425,245.2375,4418.0
2019-06-18 13:05:00,257.98,258.18,257.71,257.76,7258.0,245.095,245.285,244.8384,244.8859,7258.0
2019-06-18 13:10:00,257.79,258.34,257.78,258.34,6366.0,244.9144,245.437,244.9049,245.437,6366.0
2019-06-18 13:15:00,258.3,258.47,258.1,258.2,8900.0,245.399,245.5605,245.209,245.304,8900.0
2019-06-18 13:20:00,258.1,258.42,258.01,258.23,10538.0,245.209,245.513,245.1235,245.3325,10538.0
2019-06-18 13:25:00,258.2,258.62,258.14,258.5,5836.0,245.304,245.703,245.247,245.589,5836.0
2019-06-18 13:30:00,258.54,258.59,258.36,258.51,2700.0,245.627,245.6745,245.456,245.5985,2700.0
2019-06-18 13:35:00,258.47,258.91,258.43,258.85,3200.0,245.5605,245.9785,245.5225,245.9215,3200.0
2019-06-18 13:40:00,258.68,258.79,258.58,258.72,3648.0,245.76,245.8645,245.665,245.798,3648.0
2019-06-18 13:45:00,258.59,258.98,258.59,258.78,5600.0,245.6745,246.045,245.6745,245.855,5600.0
2019-06-18 13:50:00,258.71,258.82,258.41,258.54,5664.0,245.7885,245.893,245.5035,245.627,5664.0
2019-06-18 13:55:00,258.56,258.56,258.35,258.35,5400.0,245.646,245.646,245.4465,245.4465,5400.0
2019-06-18 14:00:00,258.37,258.73,258.29,258.73,7178.0,245.4655,245.8075,245.3895,245.8075,7178.0
2019-06-18 14:05:00,258.72,259.04,258.5,258.99,13047.0,245.798,246.102,245.589,246.0545,13047.0
2019-06-18 14:10:00,258.95,259.1,258.83,259.03,6445.0,246.0165,246.159,245.9025,246.0925,6445.0
2019-06-18 14:15:00,258.94,259.13,258.32,258.37,10665.0,246.007,246.1875,245.418,245.4655,10665.0
2019-06-18 14:20:00,258.42,258.6,258.08,258.6,6051.0,245.513,245.684,245.19,245.684,6051.0
2019-06-18 14:25:00,258.61,258.76,258.57,258.7,2957.0,245.6935,245.836,245.6555,245.779,2957.0
2019-06-18 14:30:00,258.7,258.94,258.63,258.8,5361.0,245.779,246.007,245.7125,245.874,5361.0
2019-06-18 14:35:00,258.9,259.02,258.79,258.94,3880.0,245.969,246.083,245.8645,246.007,3880.0
2019-06-18 14:40:00,259.07,259.32,258.93,259.3,6300.0,246.1305,246.368,245.9975,246.349,6300.0
2019-06-18 14:45:00,259.23,259.29,258.97,258.98,9457.0,246.2825,246.3395,246.0355,246.045,9457.0
2019-06-18 14:50:00,258.91,258.97,258.78,258.81,8159.0,245.9785,246.0355,245.855,245.8835,8159.0
2019-06-18 14:55:00,258.79,258.96,258.61,258.67,15921.0,245.8645,246.026,245.6935,245.7505,15921.0
2019-06-18 15:00:00,258.63,258.69,258.31,258.6,5233.0,245.7125,245.7695,245.4085,245.684,5233.0
2019-06-18 15:05:00,258.6,258.88,258.59,258.69,6239.0,245.684,245.95,245.6745,245.7695,6239.0
2019-06-18 15:10:00,258.77,258.94,258.71,258.9,7643.0,245.8455,246.007,245.7885,245.969,7643.0
2019-06-18 15:15:00,258.83,258.83,258.31,258.41,4994.0,245.9025,245.9025,245.4085,245.5035,4994.0
2019-06-18 15:20:00,258.44,258.69,258.29,258.34,7118.0,245.532,245.7695,245.3895,245.437,7118.0
2019-06-18 15:25:00,258.34,258.54,258.2,258.35,8173.0,245.437,245.627,245.304,245.4465,8173.0
2019-06-18 15:30:00,258.25,258.36,257.96,258.03,10217.0,245.3515,245.456,245.076,245.1425,10217.0
2019-06-18 15:35:00,258.09,258.53,257.84,257.85,12698.0,245.1995,245.6175,244.9619,244.9714,12698.0
2019-06-18 15:40:00,257.86,258.08,257.74,257.97,10738.0,244.9809,245.19,244.8669,245.0855,10738.0
2019-06-18 15:45:00,258.0,258.42,257.8,258.19,14590.0,245.114,245.513,244.9239,245.2945,14590.0
2019-06-18 15:50:00,258.13,258.19,257.36,257.37,26728.0,245.2375,245.2945,244.5059,244.5154,26728.0
2019-06-18 15:55:00,257.35,258.24,257.32,258.01,56050.0,244.4964,245.342,244.4679,245.1235,56050.0
2019-06-19 09:30:00,257.7,257.7,256.36,257.19,11745.0,244.8289,244.8289,243.5559,244.3444,11745.0
2019-06-19 09:35:00,256.98,257.29,255.87,256.62,4625.0,244.1449,244.4394,243.0903,243.8029,4625.0
2019-06-19 09:40:00,256.86,257.77,256.84,257.51,4929.0,244.0309,244.8954,244.0119,244.6484,4929.0
2019-06-19 09:45:00,257.76,257.83,256.75,256.82,2999.0,244.8859,244.9524,243.9264,243.9929,2999.0
2019-06-19 09:50:00,257.22,258.45,257.22,258.26,7455.0,244.3729,245.5415,244.3729,245.361,7455.0
2019-06-19 09:55:00,258.45,259.23,258.16,259.06,5375.0,245.5415,246.2825,245.266,246.121,5375.0
2019-06-19 10:00:00,259.04,259.04,257.99,258.04,4000.0,246.102,246.102,245.1045,245.152,4000.0
2019-06-19 10:05:00,258.16,258.53,257.77,258.01,4837.0,245.266,245.6175,244.8954,245.1235,4837.0
2019-06-19 10:10:00,258.5,258.71,258.02,258.22,3230.0,245.589,245.7885,245.133,245.323,3230.0
2019-06-19 10:15:00,258.09,258.31,257.9,257.94,2400.0,245.1995,245.4085,245.0189,245.0569,2400.0
2019-06-19 10:20:00,257.84,258.45,257.84,258.23,6790.0,244.9619,245.5415,244.9619,245.3325,6790.0
2019-06-19 10:25:00,258.31,258.86,258.31,258.71,4710.0,245.4085,245.931,245.4085,245.7885,4710.0
2019-06-19 10:30:00,258.79,259.06,258.42,258.6,3470.0,245.8645,246.121,245.513,245.684,3470.0
2019-06-19 10:35:00,258.63,258.87,258.33,258.85,3000.0,245.7125,245.9405,245.4275,245.9215,3000.0
2019-06-19 10:40:00,258.56,258.69,257.89,258.11,3000.0,245.646,245.7695,245.0094,245.2185,3000.0
2019-06-19 10:45:00,258.11,258.37,258.02,258.05,12000.0,245.2185,245.4655,245.133,245.1615,12000.0
2019-06-19 10:50:00,258.11,259.05,258.11,259.03,3557.0,245.2185,246.1115,245.2185,246.0925,3557.0
2019-06-19 10:55:00,258.78,258.86,258.34,258.46,2316.0,245.855,245.931,245.437,245.551,2316.0
2019-06-19 11:00:00,258.42,258.47,258.24,258.35,5040.0,245.513,245.5605,245.342,245.4465,5040.0
2019-06-19 11:05:00,258.32,258.66,258.23,258.35,3600.0,245.418,245.741,245.3325,245.4465,3600.0
2019-06-19 11:10:00,258.35,258.53,258.29,258.5,3241.0,245.4465,245.6175,245.3895,245.589,3241.0
2019-06-19 11:15:00,258.51,258.54,258.31,258.31,2800.0,245.5985,245.627,245.4085,245.4085,2800.0
2019-06-19 11:20:00,258.32,258.37,257.98,257.99,2260.0,245.418,245.4655,245.095,245.1045,2260.0
2019-06-19 11:25:00,258.16,258.45,258.01,258.45,3100.0,245.266,245.5415,245.1235,245.5415,3100.0
2019-06-19 11:30:00,258.35,258.54,258.21,258.54,3115.0,245.4465,245.627,245.3135,245.627,3115.0
2019-06-19 11:35:00,258.69,258.69,258.22,258.34,2300.0,245.7695,245.7695,245.323,245.437,2300.0
2019-06-19 11:40:00,258.27,258.37,258.08,258.35,3054.0,245.3705,245.4655,245.19,245.4465,3054.0
2019-06-19 11:45:00,258.36,258.44,258.13,258.17,1321.0,245.456,245.532,245.2375,245.2755,1321.0
2019-06-19 11:50:00,258.22,258.31,257.91,257.91,2312.0,245.323,245.4085,245.0284,245.0284,2312.0
2019-06-19 11:55:00,257.84,257.96,257.81,257.9,1800.0,244.9619,245.076,244.9334,245.0189,1800.0
2019-06-19 12:00:00,257.86,257.89,257.61,257.62,7143.0,244.9809,245.0094,244.7434,244.7529,7143.0
2019-06-19 12:05:00,257.49,257.69,257.43,257.49,4702.0,244.6294,244.8194,244.5724,244.6294,4702.0
2019-06-19 12:10:00,257.53,257.62,256.96,257.06,4624.0,244.6674,244.7529,244.1259,244.2209,4624.0
2019-06-19 12:15:00,257.0,257.13,256.9,257.06,3828.0,244.1639,244.2874,244.0689,244.2209,3828.0
2019-06-19 12:20:00,256.99,257.4,256.92,257.4,12601.0,244.1544,244.5439,244.0879,244.5439,12601.0
2019-06-19 12:25:00,257.35,257.77,257.3,257.77,3500.0,244.4964,244.8954,244.4489,244.8954,3500.0
2019-06-19 12:30:00,257.7,257.97,257.66,257.78,2400.0,244.8289,245.0855,244.7909,244.9049,2400.0
2019-06-19 12:35:00,257.68,258.21,257.68,258.07,5600.0,244.8099,245.3135,244.8099,245.1805,5600.0
2019-06-19 12:40:00,257.98,258.25,257.98,258.15,3508.0,245.095,245.3515,245.095,245.2565,3508.0
2019-06-19 12:45:00,258.25,258.4,257.98,257.98,3700.0,245.3515,245.494,245.095,245.095,3700.0
2019-06-19 12:50:00,257.84,257.95,257.7,257.71,1900.0,244.9619,245.0664,244.8289,244.8384,1900.0
2019-06-19 12:55:00,257.63,257.95,257.5,257.74,1750.0,244.7624,245.0664,244.6389,244.8669,1750.0
2019-06-19 13:00:00,257.68,257.74,257.54,257.66,900.0,244.8099,244.8669,244.6769,244.7909,900.0
2019-06-19 13:05:00,257.75,257.82,257.63,257.73,2545.0,244.8764,244.9429,244.7624,244.8574,2545.0
2019-06-19 13:10:00,257.72,257.72,257.54,257.61,1300.0,244.8479,244.8479,244.6769,244.7434,1300.0
2019-06-19 13:15:00,257.71,257.93,257.71,257.78,1360.0,244.8384,245.0474,244.8384,244.9049,1360.0
2019-06-19 13:20:00,257.86,257.97,257.74,257.84,1200.0,244.9809,245.0855,244.8669,244.9619,1200.0
2019-06-19 13:25:00,257.74,257.84,257.66,257.81,1200.0,244.8669,244.9619,244.7909,244.9334,1200.0
2019-06-19 13:30:00,257.81,257.91,257.71,257.71,6617.0,244.9334,245.0284,244.8384,244.8384,6617.0
2019-06-19 13:35:00,257.71,257.77,257.53,257.6,2964.0,244.8384,244.8954,244.6674,244.7339,2964.0
2019-06-19 13:40:00,257.51,257.54,257.41,257.49,1633.0,244.6484,244.6769,244.5534,244.6294,1633.0
2019-06-19 13:45:00,257.45,257.45,257.17,257.17,900.0,244.5914,244.5914,244.3254,244.3254,900.0
2019-06-19 13:50:00,257.05,257.46,256.93,257.41,3564.0,244.2114,244.6009,244.0974,244.5534,3564.0
2019-06-19 13:55:00,257.36,257.71,257.11,257.61,3358.0,244.5059,244.8384,244.2684,244.7434,3358.0
2019-06-19 14:00:00,257.49,257.89,257.05,257.72,3645.0,244.6294,245.0094,244.2114,244.8479,3645.0
2019-06-19 14:05:00,257.73,258.12,257.42,258.09,11314.0,244.8574,245.228,244.5629,245.1995,11314.0
2019-06-19 14:10:00,258.1,258.94,257.85,258.94,11918.0,245.209,246.007,244.9714,246.007,11918.0
2019-06-19 14:15:00,258.94,258.98,258.71,258.84,1825.0,246.007,246.045,245.7885,245.912,1825.0
2019-06-19 14:20:00,258.73,258.84,258.22,258.23,3700.0,245.8075,245.912,245.323,245.3325,3700.0
2019-06-19 14:25:00,258.14,258.41,258.07,258.41,3074.0,245.247,245.5035,245.1805,245.5035,3074.0
2019-06-19 14:30:00,258.34,258.8,258.15,258.59,3550.0,245.437,245.874,245.2565,245.6745,3550.0
2019-06-19 14:35:00,258.5,258.51,257.92,258.0,5300.0,245.589,245.5985,245.0379,245.114,5300.0
2019-06-19 14:40:00,258.0,258.39,257.9,258.0,2400.0,245.114,245.4845,245.0189,245.114,2400.0
2019-06-19 14:45:00,258.07,258.2,257.85,257.99,6113.0,245.1805,245.304,244.9714,245.1045,6113.0
2019-06-19 14:50:00,257.99,258.33,257.98,258.32,3156.0,245.1045,245.4275,245.095,245.418,3156.0
2019-06-19 14:55:00,258.42,258.59,258.3,258.45,3000.0,245.513,245.6745,245.399,245.5415,3000.0
2019-06-19 15:00:00,258.35,258.7,258.34,258.38,4625.0,245.4465,245.779,245.437,245.475,4625.0
2019-06-19 15:05:00,258.5,258.59,257.99,258.27,6197.0,245.589,245.6745,245.1045,245.3705,6197.0
2019-06-19 15:10:00,258.25,258.4,258.17,258.27,2660.0,245.3515,245.494,245.2755,245.3705,2660.0
2019-06-19 15:15:00,258.27,258.27,258.09,258.13,2938.0,245.3705,245.3705,245.1995,245.2375,2938.0
2019-06-19 15:20:00,258.21,258.25,257.86,257.92,9084.0,245.3135,245.3515,244.9809,245.0379,9084.0
2019-06-19 15:25:00,257.96,257.97,257.53,257.82,10805.0,245.076,245.0855,244.6674,244.9429,10805.0
2019-06-19 15:30:00,257.71,257.87,257.2,257.36,10736.0,244.8384,244.9904,244.3539,244.5059,10736.0
2019-06-19 15:35:00,257.35,257.4,256.77,256.77,5712.0,244.4964,244.5439,243.9454,243.9454,5712.0
2019-06-19 15:40:00,256.83,256.95,256.59,256.87,24673.0,244.0024,244.1164,243.7744,244.0404,24673.0
2019-06-19 15:45:00,256.88,257.7,256.87,257.48,20454.0,244.0499,244.8289,244.0404,244.6199,20454.0
2019-06-19 15:50:00,257.48,257.64,257.29,257.33,37420.0,244.6199,244.7719,244.4394,244.4774,37420.0
2019-06-19 15:55:00,257.31,257.45,256.68,256.86,54280.0,244.4584,244.5914,243.8599,244.0309,54280.0
2019-06-20 09:30:00,258.41,258.89,257.25,258.63,9384.0,245.5035,245.9595,244.4014,245.7125,9384.0
2019-06-20 09:35:00,258.19,258.21,257.49,257.79,4100.0,245.2945,245.3135,244.6294,244.9144,4100.0
2019-06-20 09:40:00,257.74,257.99,257.28,257.34,6996.0,244.8669,245.1045,244.4299,244.4869,6996.0
2019-06-20 09:45:00,257.34,257.34,256.18,256.61,5779.0,244.4869,244.4869,243.3849,243.7934,5779.0
2019-06-20 09:50:00,256.72,257.0,256.45,256.8,6846.0,243.8979,244.1639,243.6414,243.9739,6846.0
2019-06-20 09:55:00,256.9,257.45,256.9,257.03,1300.0,244.0689,244.5914,244.0689,244.1924,1300.0
2019-06-20 10:00:00,257.2,257.75,257.2,257.75,2638.0,244.3539,244.8764,244.3539,244.8764,2638.0
2019-06-20 10:05:00,257.6,258.16,257.6,257.92,4521.0,244.7339,245.266,244.7339,245.0379,4521.0
2019-06-20 10:10:00,257.81,257.84,257.66,257.75,3161.0,244.9334,244.9619,244.7909,244.8764,3161.0
2019-06-20 10:15:00,257.6,257.6,256.56,256.56,2200.0,244.7339,244.7339,243.7459,243.7459,2200.0
2019-06-20 10:20:00,256.68,256.83,256.33,256.35,7472.0,243.8599,244.0024,243.5274,243.5464,7472.0
2019-06-20 10:25:00,256.29,256.41,256.05,256.11,4608.0,243.4894,243.6034,243.2613,243.3184,4608.0
2019-06-20 10:30:00,256.13,256.31,255.83,256.31,2467.0,243.3374,243.5084,243.0523,243.5084,2467.0
2019-06-20 10:35:00,256.31,256.49,256.03,256.21,2475.0,243.5084,243.6794,243.2423,243.4134,2475.0
2019-06-20 10:40:00,256.22,256.44,255.99,255.99,1163.0,243.4229,243.6319,243.2043,243.2043,1163.0
2019-06-20 10:45:00,256.2,256.2,255.25,255.26,2730.0,243.4039,243.4039,242.5013,242.5108,2730.0
2019-06-20 10:50:00,255.3,255.48,255.14,255.36,3050.0,242.5488,242.7198,242.3968,242.6058,3050.0
2019-06-20 10:55:00,255.36,255.37,254.76,254.82,4300.0,242.6058,242.6153,242.0358,242.0928,4300.0
2019-06-20 11:00:00,254.92,254.97,254.49,254.49,3520.0,242.1878,242.2353,241.7793,241.7793,3520.0
2019-06-20 11:05:00,254.75,255.57,254.72,255.46,34126.0,242.0263,242.8053,241.9978,242.7008,34126.0
2019-06-20 11:10:00,255.53,255.76,255.38,255.76,3521.0,242.7673,242.9858,242.6248,242.9858,3521.0
2019-06-20 11:15:00,255.97,256.51,255.79,256.51,4006.0,243.1853,243.6984,243.0143,243.6984,4006.0
2019-06-20 11:20:00,256.58,256.69,256.58,256.63,1700.0,243.7649,243.8694,243.7649,243.8124,1700.0
2019-06-20 11:25:00,256.68,256.93,256.37,256.9,19059.0,243.8599,244.0974,243.5654,244.0689,19059.0
2019-06-20 11:30:00,256.81,257.11,256.51,256.51,18969.0,243.9834,244.2684,243.6984,243.6984,18969.0
2019-06-20 11:35:00,256.41,256.51,256.2,256.2,2458.0,243.6034,243.6984,243.4039,243.4039,2458.0
2019-06-20 11:40:00,256.11,256.82,256.1,256.82,6065.0,243.3184,243.9929,243.3088,243.9929,6065.0
2019-06-20 11:45:00,256.95,257.21,256.95,257.01,2647.0,244.1164,244.3634,244.1164,244.1734,2647.0
2019-06-20 11:50:00,256.9,256.97,256.62,256.79,2771.0,244.0689,244.1354,243.8029,243.9644,2771.0
2019-06-20 11:55:00,256.81,256.88,256.27,256.27,3351.0,243.9834,244.0499,243.4704,243.4704,3351.0
2019-06-20 12:00:00,256.29,256.45,256.19,256.19,2009.0,243.4894,243.6414,243.3944,243.3944,2009.0
2019-06-20 12:05:00,256.09,256.11,255.63,255.65,1600.0,243.2993,243.3184,242.8623,242.8813,1600.0
2019-06-20 12:10:00,255.65,255.82,255.48,255.5,2800.0,242.8813,243.0428,242.7198,242.7388,2800.0
2019-06-20 12:15:00,255.34,255.37,254.97,255.19,7258.0,242.5868,242.6153,242.2353,242.4443,7258.0
2019-06-20 12:20:00,255.32,255.86,255.31,255.79,5649.0,242.5678,243.0808,242.5583,243.0143,5649.0
2019-06-20 12:25:00,255.98,255.98,255.54,255.62,1100.0,243.1948,243.1948,242.7768,242.8528,1100.0
2019-06-20 12:30:00,255.62,255.99,255.61,255.99,1500.0,242.8528,243.2043,242.8433,243.2043,1500.0
2019-06-20 12:35:00,256.03,256.03,255.86,255.86,2200.0,243.2423,243.2423,243.0808,243.0808,2200.0
2019-06-20 12:40:00,256.11,256.61,256.11,256.61,1100.0,243.3184,243.7934,243.3184,243.7934,1100.0
2019-06-20 12:45:00,256.57,256.84,256.51,256.63,1504.0,243.7554,244.0119,243.6984,243.8124,1504.0
2019-06-20 12:50:00,256.65,256.84,256.53,256.6,2750.0,243.8314,244.0119,243.7174,243.7839,2750.0
2019-06-20 12:55:00,256.66,257.02,256.66,257.02,900.0,243.8409,244.1829,243.8409,244.1829,900.0
2019-06-20 13:00:00,256.97,256.97,256.77,256.93,3110.0,244.1354,244.1354,243.9454,244.0974,3110.0
2019-06-20 13:05:00,256.85,257.01,256.82,257.01,1001.0,244.0214,244.1734,243.9929,244.1734,1001.0
2019-06-20 13:10:00,256.87,257.05,256.77,257.0,2145.0,244.0404,244.2114,243.9454,244.1639,2145.0
2019-06-20 13:15:00,256.99,257.35,256.99,257.35,2482.0,244.1544,244.4964,244.1544,244.4964,2482.0
2019-06-20 13:20:00,257.29,257.92,257.27,257.92,4265.0,244.4394,245.0379,244.4204,245.0379,4265.0
2019-06-20 13:25:00,257.9,258.54,257.87,258.54,3500.0,245.0189,245.627,244.9904,245.627,3500.0
2019-06-20 13:30:00,258.51,258.89,258.51,258.79,8601.0,245.5985,245.9595,245.5985,245.8645,8601.0
2019-06-20 13:35:00,258.79,259.26,258.73,259.07,7130.0,245.8645,246.311,245.8075,246.1305,7130.0
2019-06-20 13:40:00,258.96,259.06,258.86,259.03,2103.0,246.026,246.121,245.931,246.0925,2103.0
2019-06-20 13:45:00,259.1,259.27,258.85,259.14,5556.0,246.159,246.3205,245.9215,246.197,5556.0
2019-06-20 13:50:00,259.05,259.3,259.05,259.11,6104.0,246.1115,246.349,246.1115,246.1685,6104.0
2019-06-20 13:55:00,259.07,259.07,258.52,258.52,10088.0,246.1305,246.1305,245.608,245.608,10088.0
2019-06-20 14:00:00,258.47,258.47,257.77,257.99,12699.0,245.5605,245.5605,244.8954,245.1045,12699.0
2019-06-20 14:05:00,258.11,258.55,258.11,258.55,1979.0,245.2185,245.6365,245.2185,245.6365,1979.0
2019-06-20 14:10:00,258.52,258.52,258.06,258.38,7920.0,245.608,245.608,245.171,245.475,7920.0
2019-06-20 14:15:00,258.38,258.8,258.33,258.33,11845.0,245.475,245.874,245.4275,245.4275,11845.0
2019-06-20 14:20:00,258.39,258.76,258.31,258.6,9508.0,245.4845,245.836,245.4085,245.684,9508.0
2019-06-20 14:25:00,258.68,258.79,258.6,258.68,9793.0,245.76,245.8645,245.684,245.76,9793.0
2019-06-20 14:30:00,258.73,258.89,258.5,258.86,6058.0,245.8075,245.9595,245.589,245.931,6058.0
2019-06-20 14:35:00,258.86,259.23,258.78,259.06,6313.0,245.931,246.2825,245.855,246.121,6313.0
2019-06-20 14:40:00,258.81,259.16,258.81,258.97,5340.0,245.8835,246.216,245.8835,246.0355,5340.0
2019-06-20 14:45:00,258.99,259.08,258.83,258.94,7164.0,246.0545,246.14,245.9025,246.007,7164.0
2019-06-20 14:50:00,259.03,259.11,258.93,259.07,5963.0,246.0925,246.1685,245.9975,246.1305,5963.0
2019-06-20 14:55:00,259.01,259.28,258.93,259.28,8723.0,246.0735,246.33,245.9975,246.33,8723.0
2019-06-20 15:00:00,259.3,259.64,259.3,259.63,15124.0,246.349,246.672,246.349,246.6625,15124.0
2019-06-20 15:05:00,259.56,259.81,259.55,259.74,4594.0,246.596,246.8336,246.5865,246.767,4594.0
2019-06-20 15:10:00,259.75,259.88,259.68,259.71,5836.0,246.7765,246.9001,246.71,246.7385,5836.0
2019-06-20 15:15:00,259.65,259.72,259.52,259.59,3734.0,246.6815,246.748,246.558,246.6245,3734.0
2019-06-20 15:20:00,259.58,259.64,259.41,259.44,4900.0,246.615,246.672,246.4535,246.482,4900.0
2019-06-20 15:25:00,259.46,259.69,259.46,259.69,8288.0,246.501,246.7195,246.501,246.7195,8288.0
2019-06-20 15:30:00,259.66,259.76,259.56,259.75,21339.0,246.691,246.786,246.596,246.7765,21339.0
2019-06-20 15:35:00,259.79,260.1,259.75,260.0,27536.0,246.8145,247.1091,246.7765,247.0141,27536.0
2019-06-20 15:40:00,260.04,260.09,259.94,260.02,28546.0,247.0521,247.0996,246.9571,247.0331,28546.0
2019-06-20 15:45:00,260.0,260.09,259.97,260.05,42526.0,247.0141,247.0996,246.9856,247.0616,42526.0
2019-06-20 15:50:00,260.03,260.09,258.82,258.94,54876.0,247.0426,247.0996,245.893,246.007,54876.0
2019-06-20 15:55:00,258.89,259.16,258.72,258.83,119591.0,245.9595,246.216,245.798,245.9025,119591.0
2019-06-21 09:30:00,259.95,260.6,259.02,259.79,102375.0,246.9666,247.5841,246.083,246.8145,102375.0
2019-06-21 09:35:00,259.28,260.05,258.9,259.94,10744.0,246.33,247.0616,245.969,246.9571,10744.0
2019-06-21 09:40:00,259.94,260.14,259.2,259.2,900.0,246.9571,247.1471,246.254,246.254,900.0
2019-06-21 09:45:00,259.04,259.91,259.04,259.53,7945.0,246.102,246.9286,246.102,246.5675,7945.0
2019-06-21 09:50:00,259.34,259.99,259.26,259.69,16098.0,246.387,247.0046,246.311,246.7195,16098.0
2019-06-21 09:55:00,259.79,260.98,259.72,260.98,9558.0,246.8145,247.9451,246.748,247.9451,9558.0
2019-06-21 10:00:00,260.75,260.85,260.21,260.85,14535.0,247.7266,247.8216,247.2136,247.8216,14535.0
2019-06-21 10:05:00,260.68,260.82,260.42,260.7,4025.0,247.6601,247.7931,247.4131,247.6791,4025.0
2019-06-21 10:10:00,260.63,260.69,260.38,260.6,4922.0,247.6126,247.6696,247.3751,247.5841,4922.0
2019-06-21 10:15:00,260.57,261.42,260.56,261.35,5660.0,247.5556,248.3631,247.5461,248.2966,5660.0
2019-06-21 10:20:00,261.33,262.25,261.33,262.15,7677.0,248.2776,249.1517,248.2776,249.0567,7677.0
2019-06-21 10:25:00,262.01,262.84,262.0,262.75,13516.0,248.9237,249.7122,248.9142,249.6267,13516.0
2019-06-21 10:30:00,262.83,263.36,262.71,263.36,15068.0,249.7027,250.2062,249.5887,250.2062,15068.0
2019-06-21 10:35:00,263.36,263.36,262.42,262.73,11273.0,250.2062,250.2062,249.3132,249.6077,11273.0
2019-06-21 10:40:00,262.73,263.09,262.38,263.09,9687.0,249.6077,249.9497,249.2752,249.9497,9687.0
2019-06-21 10:45:00,263.15,264.04,263.11,263.88,8628.0,250.0067,250.8523,249.9687,250.7003,8628.0
2019-06-21 10:50:00,264.17,264.31,263.77,263.77,12169.0,250.9758,251.1088,250.5958,250.5958,12169.0
2019-06-21 10:55:00,263.87,264.54,263.79,264.39,11667.0,250.6908,251.3273,250.6148,251.1848,11667.0
2019-06-21 11:00:00,264.48,264.91,264.2,264.74,16600.0,251.2703,251.6788,251.0043,251.5173,16600.0
2019-06-21 11:05:00,264.82,266.6,264.81,266.19,34428.0,251.5933,253.2844,251.5838,252.8949,34428.0
2019-06-21 11:10:00,266.04,266.78,265.87,266.32,17286.0,252.7524,253.4554,252.5909,253.0184,17286.0
2019-06-21 11:15:00,266.33,266.49,265.86,266.45,19406.0,253.0279,253.1799,252.5814,253.1419,19406.0
2019-06-21 11:20:00,266.46,267.0,266.39,266.49,14209.0,253.1514,253.6644,253.0849,253.1799,14209.0
2019-06-21 11:25:00,266.42,266.57,266.0,266.51,14914.0,253.1134,253.2559,252.7144,253.1989,14914.0
2019-06-21 11:30:00,266.21,266.53,265.99,266.28,14000.0,252.9139,253.2179,252.7049,252.9804,14000.0
2019-06-21 11:35:00,266.28,266.49,265.37,265.38,8330.0,252.9804,253.1799,252.1159,252.1254,8330.0
2019-06-21 11:40:00,265.4,265.92,265.4,265.89,15460.0,252.1444,252.6384,252.1444,252.6099,15460.0
2019-06-21 11:45:00,265.73,265.78,264.86,264.99,8736.0,252.4579,252.5054,251.6313,251.7548,8736.0
2019-06-21 11:50:00,264.91,265.27,264.9,264.91,8927.0,251.6788,252.0208,251.6693,251.6788,8927.0
2019-06-21 11:55:00,264.9,265.37,264.9,265.15,7337.0,251.6693,252.1159,251.6693,251.9068,7337.0
2019-06-21 12:00:00,265.29,265.4,264.92,264.92,3000.0,252.0398,252.1444,251.6883,251.6883,3000.0
2019-06-21 12:05:00,264.97,265.37,264.97,265.35,11431.0,251.7358,252.1159,251.7358,252.0968,11431.0
2019-06-21 12:10:00,265.27,265.4,264.98,265.04,7285.0,252.0208,252.1444,251.7453,251.8023,7285.0
2019-06-21 12:15:00,264.95,265.17,264.72,264.79,7775.0,251.7168,251.9258,251.4983,251.5648,7775.0
2019-06-21 12:20:00,265.01,265.16,264.96,265.15,8678.0,251.7738,251.9163,251.7263,251.9068,8678.0
2019-06-21 12:25:00,265.05,265.57,265.05,265.56,4220.0,251.8118,252.3059,251.8118,252.2964,4220.0
2019-06-21 12:30:00,265.51,266.05,265.51,265.75,4810.0,252.2489,252.7619,252.2489,252.4769,4810.0
2019-06-21 12:35:00,265.94,266.3,265.87,266.29,4700.0,252.6574,252.9994,252.5909,252.9899,4700.0
2019-06-21 12:40:00,266.17,266.44,266.01,266.41,14377.0,252.8759,253.1324,252.7239,253.1039,14377.0
2019-06-21 12:45:00,266.41,266.8,266.35,266.64,9150.0,253.1039,253.4744,253.0469,253.3224,9150.0
2019-06-21 12:50:00,266.77,266.77,266.61,266.74,2823.0,253.4459,253.4459,253.2939,253.4174,2823.0
2019-06-21 12:55:00,266.69,266.92,266.52,266.92,4881.0,253.3699,253.5884,253.2084,253.5884,4881.0
2019-06-21 13:00:00,266.88,266.94,266.78,266.87,4200.0,253.5504,253.6074,253.4554,253.5409,4200.0
2019-06-21 13:05:00,266.89,266.93,266.64,266.93,11620.0,253.5599,253.5979,253.3224,253.5979,11620.0
2019-06-21 13:10:00,266.94,267.38,266.92,267.15,30109.0,253.6074,254.0255,253.5884,253.8069,30109.0
2019-06-21 13:15:00,267.19,267.85,267.11,267.85,33994.0,253.8449,254.472,253.7689,254.472,33994.0
2019-06-21 13:20:00,267.76,267.95,267.6,267.76,18198.0,254.3865,254.567,254.2345,254.3865,18198.0
2019-06-21 13:25:00,267.72,268.0,267.7,267.95,15942.0,254.3485,254.6145,254.3295,254.567,15942.0
2019-06-21 13:30:00,267.98,268.52,267.9,268.48,19020.0,254.5955,255.1085,254.5195,255.0705,19020.0
2019-06-21 13:35:00,268.48,268.48,268.05,268.37,22627.0,255.0705,255.0705,254.662,254.966,22627.0
2019-06-21 13:40:00,268.37,268.51,268.18,268.41,22267.0,254.966,255.099,254.7855,255.004,22267.0
2019-06-21 13:45:00,268.35,268.99,268.35,268.91,22783.0,254.947,255.555,254.947,255.479,22783.0
2019-06-21 13:50:00,268.91,269.04,268.8,268.99,16570.0,255.479,255.6025,255.3745,255.555,16570.0
2019-06-21 13:55:00,269.02,269.76,268.97,269.73,14763.0,255.5835,256.2866,255.536,256.2581,14763.0
2019-06-21 14:00:00,269.76,269.89,269.46,269.78,22175.0,256.2866,256.4101,256.0016,256.3056,22175.0
2019-06-21 14:05:00,269.78,269.94,269.66,269.9,19577.0,256.3056,256.4576,256.1916,256.4196,19577.0
2019-06-21 14:10:00,269.94,270.44,269.82,270.44,30734.0,256.4576,256.9326,256.3436,256.9326,30734.0
2019-06-21 14:15:00,270.42,270.6,270.19,270.43,14807.0,256.9136,257.0846,256.6951,256.9231,14807.0
2019-06-21 14:20:00,270.43,270.62,269.98,270.38,24089.0,256.9231,257.1036,256.4956,256.8756,24089.0
2019-06-21 14:25:00,270.34,270.39,270.15,270.23,13444.0,256.8376,256.8851,256.6571,256.7331,13444.0
2019-06-21 14:30:00,270.3,270.82,270.21,270.68,13529.0,256.7996,257.2936,256.7141,257.1606,13529.0
2019-06-21 14:35:00,270.66,270.71,270.14,270.23,8727.0,257.1416,257.1891,256.6476,256.7331,8727.0
2019-06-21 14:40:00,270.11,270.39,270.08,270.2,16225.0,256.6191,256.8851,256.5906,256.7046,16225.0
2019-06-21 14:45:00,270.26,270.48,270.14,270.26,12600.0,256.7616,256.9706,256.6476,256.7616,12600.0
2019-06-21 14:50:00,270.31,270.35,269.75,269.92,24565.0,256.8091,256.8471,256.2771,256.4386,24565.0
2019-06-21 14:55:00,269.94,270.04,269.44,269.47,13794.0,256.4576,256.5526,255.9826,256.0111,13794.0
2019-06-21 15:00:00,269.48,269.86,269.32,269.74,21050.0,256.0206,256.3816,255.8686,256.2676,21050.0
2019-06-21 15:05:00,269.74,269.96,269.62,269.96,13719.0,256.2676,256.4766,256.1536,256.4766,13719.0
2019-06-21 15:10:00,269.99,270.06,269.93,270.05,14112.0,256.5051,256.5716,256.4481,256.5621,14112.0
2019-06-21 15:15:00,270.07,270.53,270.07,270.42,17197.0,256.5811,257.0181,256.5811,256.9136,17197.0
2019-06-21 15:20:00,270.39,270.39,269.52,269.68,15634.0,256.8851,256.8851,256.0586,256.2106,15634.0
2019-06-21 15:25:00,269.71,270.19,269.71,269.99,18490.0,256.2391,256.6951,256.2391,256.5051,18490.0
2019-06-21 15:30:00,270.02,270.42,269.8,269.91,40524.0,256.5336,256.9136,256.3246,256.4291,40524.0
2019-06-21 15:35:00,269.89,270.15,269.89,270.08,27253.0,256.4101,256.6571,256.4101,256.5906,27253.0
2019-06-21 15:40:00,270.09,271.06,270.09,271.04,67164.0,256.6001,257.5217,256.6001,257.5027,67164.0
2019-06-21 15:45:00,271.06,271.26,271.03,271.16,69413.0,257.5217,257.7117,257.4932,257.6167,69413.0
2019-06-21 15:50:00,271.16,271.39,270.59,271.28,89886.0,257.6167,257.8352,257.0751,257.7307,89886.0
2019-06-21 15:55:00,271.28,271.88,270.35,270.39,219979.0,257.7307,258.3007,256.8471,256.8851,219979.0
2019-06-24 09:30:00,271.01,271.01,268.0,269.46,25265.0,257.4742,257.4742,254.6145,256.0016,25265.0
2019-06-24 09:35:00,269.41,269.82,267.74,268.51,12608.0,255.9541,256.3436,254.3675,255.099,12608.0
2019-06-24 09:40:00,268.3,268.66,267.01,267.01,18064.0,254.8995,255.2415,253.6739,253.6739,18064.0
2019-06-24 09:45:00,267.18,268.04,266.71,267.63,11139.0,253.8354,254.6525,253.3889,254.263,11139.0
2019-06-24 09:50:00,267.63,268.35,266.94,268.35,20435.0,254.263,254.947,253.6074,254.947,20435.0
2019-06-24 09:55:00,268.21,268.33,266.31,266.91,14027.0,254.814,254.928,253.0089,253.5789,14027.0
2019-06-24 10:00:00,266.58,266.62,265.65,266.21,11715.0,253.2654,253.3034,252.3819,252.9139,11715.0
2019-06-24 10:05:00,266.11,266.36,265.51,265.76,11719.0,252.8189,253.0564,252.2489,252.4864,11719.0
2019-06-24 10:10:00,265.84,266.35,265.66,266.35,9694.0,252.5624,253.0469,252.3914,253.0469,9694.0
2019-06-24 10:15:00,266.49,266.77,266.17,266.38,12339.0,253.1799,253.4459,252.8759,253.0754,12339.0
2019-06-24 10:20:00,266.23,266.78,265.95,266.45,17174.0,252.9329,253.4554,252.6669,253.1419,17174.0
2019-06-24 10:25:00,266.45,266.47,265.63,266.27,8750.0,253.1419,253.1609,252.3629,252.9709,8750.0
2019-06-24 10:30:00,266.36,266.46,266.0,266.14,8892.0,253.0564,253.1514,252.7144,252.8474,8892.0
2019-06-24 10:35:00,266.29,266.78,266.02,266.78,14500.0,252.9899,253.4554,252.7334,253.4554,14500.0
2019-06-24 10:40:00,266.75,266.9,266.36,266.37,8564.0,253.4269,253.5694,253.0564,253.0659,8564.0
2019-06-24 10:45:00,266.49,267.5,266.49,266.98,8745.0,253.1799,254.1395,253.1799,253.6454,8745.0
2019-06-24 10:50:00,267.15,267.43,266.95,267.21,13514.0,253.8069,254.073,253.6169,253.864,13514.0
2019-06-24 10:55:00,267.16,267.41,267.0,267.35,11482.0,253.8164,254.054,253.6644,253.997,11482.0
2019-06-24 11:00:00,267.22,267.8,267.21,267.8,6200.0,253.8735,254.4245,253.864,254.4245,6200.0
2019-06-24 11:05:00,267.73,267.74,266.92,267.17,9176.0,254.358,254.3675,253.5884,253.8259,9176.0
2019-06-24 11:10:00,267.17,267.3,266.98,267.09,7600.0,253.8259,253.9495,253.6454,253.7499,7600.0
2019-06-24 11:15:00,266.98,266.98,266.39,266.39,6400.0,253.6454,253.6454,253.0849,253.0849,6400.0
2019-06-24 11:20:00,266.22,266.37,265.92,265.99,7529.0,252.9234,253.0659,252.6384,252.7049,7529.0
2019-06-24 11:25:00,265.87,266.13,265.66,265.77,8102.0,252.5909,252.8379,252.3914,252.4959,8102.0
2019-06-24 11:30:00,265.76,266.3,265.65,266.26,3884.0,252.4864,252.9994,252.3819,252.9614,3884.0
2019-06-24 11:35:00,266.09,266.43,266.09,266.23,3681.0,252.7999,253.1229,252.7999,252.9329,3681.0
2019-06-24 11:40:00,266.23,266.51,266.07,266.34,6990.0,252.9329,253.1989,252.7809,253.0374,6990.0
2019-06-24 11:45:00,266.34,266.35,266.05,266.07,5700.0,253.0374,253.0469,252.7619,252.7809,5700.0
2019-06-24 11:50:00,266.04,266.65,266.04,266.47,10662.0,252.7524,253.3319,252.7524,253.1609,10662.0
2019-06-24 11:55:00,266.56,266.78,266.19,266.2,5752.0,253.2464,253.4554,252.8949,252.9044,5752.0
2019-06-24 12:00:00,266.11,266.24,265.44,265.44,3122.0,252.8189,252.9424,252.1824,252.1824,3122.0
2019-06-24 12:05:00,265.58,265.64,265.15,265.37,5135.0,252.3154,252.3724,251.9068,252.1159,5135.0
2019-06-24 12:10:00,265.43,265.82,265.33,265.75,8400.0,252.1729,252.5434,252.0778,252.4769,8400.0
2019-06-24 12:15:00,265.74,265.96,265.59,265.59,5328.0,252.4674,252.6764,252.3249,252.3249,5328.0
2019-06-24 12:20:00,265.5,265.8,265.32,265.54,6284.0,252.2394,252.5244,252.0683,252.2774,6284.0
2019-06-24 12:25:00,265.56,265.75,265.28,265.67,9219.0,252.2964,252.4769,252.0303,252.4009,9219.0
2019-06-24 12:30:00,265.6,266.24,265.59,266.17,3222.0,252.3344,252.9424,252.3249,252.8759,3222.0
2019-06-24 12:35:00,266.11,266.2,266.02,266.03,2700.0,252.8189,252.9044,252.7334,252.7429,2700.0
2019-06-24 12:40:00,266.1,266.1,265.41,265.68,2907.0,252.8094,252.8094,252.1539,252.4104,2907.0
2019-06-24 12:45:00,265.76,265.78,265.47,265.71,14578.0,252.4864,252.5054,252.2109,252.4389,14578.0
2019-06-24 12:50:00,265.74,265.93,265.73,265.78,2530.0,252.4674,252.6479,252.4579,252.5054,2530.0
2019-06-24 12:55:00,265.79,265.89,265.69,265.79,8010.0,252.5149,252.6099,252.4199,252.5149,8010.0
2019-06-24 13:00:00,265.8,266.01,265.6,265.88,18114.0,252.5244,252.7239,252.3344,252.6004,18114.0
2019-06-24 13:05:00,265.88,265.99,265.55,265.99,7505.0,252.6004,252.7049,252.2869,252.7049,7505.0
2019-06-24 13:10:00,266.04,266.09,265.73,265.88,4400.0,252.7524,252.7999,252.4579,252.6004,4400.0
2019-06-24 13:15:00,265.85,265.94,265.76,265.76,8604.0,252.5719,252.6574,252.4864,252.4864,8604.0
2019-06-24 13:20:00,265.76,266.03,265.66,265.9,22192.0,252.4864,252.7429,252.3914,252.6194,22192.0
2019-06-24 13:25:00,265.96,265.96,265.64,265.84,8910.0,252.6764,252.6764,252.3724,252.5624,8910.0
2019-06-24 13:30:00,265.75,265.96,265.74,265.96,12533.0,252.4769,252.6764,252.4674,252.6764,12533.0
2019-06-24 13:35:00,265.93,266.02,265.69,265.74,6226.0,252.6479,252.7334,252.4199,252.4674,6226.0
2019-06-24 13:40:00,265.75,265.94,265.75,265.81,10189.0,252.4769,252.6574,252.4769,252.5339,10189.0
2019-06-24 13:45:00,265.81,266.0,265.79,265.94,16306.0,252.5339,252.7144,252.5149,252.6574,16306.0
2019-06-24 13:50:00,265.96,265.96,265.72,265.75,30741.0,252.6764,252.6764,252.4484,252.4769,30741.0
2019-06-24 13:55:00,265.75,265.94,265.75,265.82,11478.0,252.4769,252.6574,252.4769,252.5434,11478.0
2019-06-24 14:00:00,265.83,266.0,265.82,266.0,8585.0,252.5529,252.7144,252.5434,252.7144,8585.0
2019-06-24 14:05:00,265.93,265.99,265.85,265.91,5600.0,252.6479,252.7049,252.5719,252.6289,5600.0
2019-06-24 14:10:00,265.85,266.17,265.85,266.07,4592.0,252.5719,252.8759,252.5719,252.7809,4592.0
2019-06-24 14:15:00,266.07,266.07,265.78,265.85,7842.0,252.7809,252.7809,252.5054,252.5719,7842.0
2019-06-24 14:20:00,265.83,265.99,265.83,265.96,8270.0,252.5529,252.7049,252.5529,252.6764,8270.0
2019-06-24 14:25:00,265.94,266.01,265.75,265.96,12817.0,252.6574,252.7239,252.4769,252.6764,12817.0
2019-06-24 14:30:00,265.97,266.07,265.89,265.9,2000.0,252.6859,252.7809,252.6099,252.6194,2000.0
2019-06-24 14:35:00,265.89,266.05,265.87,266.02,4300.0,252.6099,252.7619,252.5909,252.7334,4300.0
2019-06-24 14:40:00,266.0,266.09,265.86,265.93,5299.0,252.7144,252.7999,252.5814,252.6479,5299.0
2019-06-24 14:45:00,266.02,266.18,265.88,266.03,5881.0,252.7334,252.8854,252.6004,252.7429,5881.0
2019-06-24 14:50:00,266.04,266.05,265.88,265.93,3300.0,252.7524,252.7619,252.6004,252.6479,3300.0
2019-06-24 14:55:00,265.96,266.13,265.88,265.93,3402.0,252.6764,252.8379,252.6004,252.6479,3402.0
2019-06-24 15:00:00,265.89,266.02,265.73,265.84,15696.0,252.6099,252.7334,252.4579,252.5624,15696.0
2019-06-24 15:05:00,265.75,265.87,265.38,265.38,18933.0,252.4769,252.5909,252.1254,252.1254,18933.0
2019-06-24 15:10:00,265.4,265.53,265.03,265.53,16898.0,252.1444,252.2679,251.7928,252.2679,16898.0
2019-06-24 15:15:00,265.5,265.9,265.5,265.76,20553.0,252.2394,252.6194,252.2394,252.4864,20553.0
2019-06-24 15:20:00,265.9,266.38,265.88,266.35,14691.0,252.6194,253.0754,252.6004,253.0469,14691.0
2019-06-24 15:25:00,266.35,266.94,266.34,266.88,16416.0,253.0469,253.6074,253.0374,253.5504,16416.0
2019-06-24 15:30:00,266.87,267.06,266.76,266.91,9766.0,253.5409,253.7214,253.4364,253.5789,9766.0
2019-06-24 15:35:00,266.88,267.06,266.87,267.04,6949.0,253.5504,253.7214,253.5409,253.7024,6949.0
2019-06-24 15:40:00,267.03,267.36,266.92,267.1,9683.0,253.6929,254.0065,253.5884,253.7594,9683.0
2019-06-24 15:45:00,267.02,267.32,266.73,267.14,14651.0,253.6834,253.9685,253.4079,253.7974,14651.0
2019-06-24 15:50:00,267.08,267.57,267.04,267.26,29877.0,253.7404,254.206,253.7024,253.9115,29877.0
2019-06-24 15:55:00,267.33,267.5,267.19,267.31,35528.0,253.978,254.1395,253.8449,253.959,35528.0
2019-06-25 09:30:00,268.21,268.89,267.9,268.44,8389.0,254.814,255.46,254.5195,255.0325,8389.0
2019-06-25 09:35:00,268.0,268.0,264.64,264.88,13148.0,254.6145,254.6145,251.4223,251.6503,13148.0
2019-06-25 09:40:00,265.17,265.17,264.4,264.46,11830.0,251.9258,251.9258,251.1943,251.2513,11830.0
2019-06-25 09:45:00,264.61,265.78,264.46,265.42,31461.0,251.3938,252.5054,251.2513,252.1634,31461.0
2019-06-25 09:50:00,265.49,265.86,264.91,264.92,64783.0,252.2299,252.5814,251.6788,251.6883,64783.0
2019-06-25 09:55:00,265.03,265.03,264.38,264.89,6022.0,251.7928,251.7928,251.1753,251.6598,6022.0
2019-06-25 10:00:00,265.03,265.47,264.91,265.01,8740.0,251.7928,252.2109,251.6788,251.7738,8740.0
2019-06-25 10:05:00,265.08,265.23,264.61,264.71,9155.0,251.8403,251.9828,251.3938,251.4888,9155.0
2019-06-25 10:10:00,263.8,264.11,263.5,263.54,1827.0,250.6243,250.9188,250.3392,250.3773,1827.0
2019-06-25 10:15:00,263.34,263.58,263.02,263.08,2320.0,250.1872,250.4153,249.8832,249.9402,2320.0
2019-06-25 10:20:00,263.21,263.48,262.81,262.9,12762.0,250.0637,250.3202,249.6837,249.7692,12762.0
2019-06-25 10:25:00,262.97,263.34,262.71,263.17,7400.0,249.8357,250.1872,249.5887,250.0257,7400.0
2019-06-25 10:30:00,263.34,263.61,263.0,263.0,18590.0,250.1872,250.4438,249.8642,249.8642,18590.0
2019-06-25 10:35:00,263.11,263.38,262.61,262.68,15011.0,249.9687,250.2252,249.4937,249.5602,15011.0
2019-06-25 10:40:00,262.9,262.91,262.19,262.32,8326.0,249.7692,249.7787,249.0947,249.2182,8326.0
2019-06-25 10:45:00,262.36,262.42,261.88,261.94,7128.0,249.2562,249.3132,248.8002,248.8572,7128.0
2019-06-25 10:50:00,261.97,262.4,261.92,261.94,17785.0,248.8857,249.2942,248.8382,248.8572,17785.0
2019-06-25 10:55:00,262.07,262.25,261.79,261.99,7502.0,248.9807,249.1517,248.7147,248.9047,7502.0
2019-06-25 11:00:00,261.91,262.06,261.67,261.74,8708.0,248.8287,248.9712,248.6007,248.6672,8708.0
2019-06-25 11:05:00,261.66,262.32,261.66,262.06,4028.0,248.5912,249.2182,248.5912,248.9712,4028.0
2019-06-25 11:10:00,262.16,262.43,262.07,262.1,9351.0,249.0662,249.3227,248.9807,249.0092,9351.0
2019-06-25 11:15:00,262.19,262.52,262.06,262.22,5700.0,249.0947,249.4082,248.9712,249.1232,5700.0
2019-06-25 11:20:00,262.22,262.68,262.14,262.31,15450.0,249.1232,249.5602,249.0472,249.2087,15450.0
2019-06-25 11:25:00,262.4,262.71,262.17,262.29,9039.0,249.2942,249.5887,249.0757,249.1897,9039.0
2019-06-25 11:30:00,262.18,262.42,261.94,261.94,9332.0,249.0852,249.3132,248.8572,248.8572,9332.0
2019-06-25 11:35:00,261.78,261.81,260.97,261.5,13186.0,248.7052,248.7337,247.9356,248.4391,13186.0
2019-06-25 11:40:00,261.54,263.59,261.54,263.32,14718.0,248.4771,250.4248,248.4771,250.1682,14718.0
2019-06-25 11:45:00,263.28,263.41,263.05,263.3,2600.0,250.1302,250.2537,249.9117,250.1492,2600.0
2019-06-25 11:50:00,263.3,263.58,263.18,263.58,12000.0,250.1492,250.4153,250.0352,250.4153,12000.0
2019-06-25 11:55:00,263.61,264.0,263.6,263.88,10170.0,250.4438,250.8143,250.4343,250.7003,10170.0
2019-06-25 12:00:00,263.98,264.0,263.45,263.52,4973.0,250.7953,250.8143,250.2917,250.3583,4973.0
2019-06-25 12:05:00,263.17,263.85,263.17,263.63,6284.0,250.0257,250.6718,250.0257,250.4628,6284.0
2019-06-25 12:10:00,263.81,263.92,263.59,263.79,3250.0,250.6338,250.7383,250.4248,250.6148,3250.0
2019-06-25 12:15:00,263.67,263.67,263.36,263.48,6606.0,250.5008,250.5008,250.2062,250.3202,6606.0
2019-06-25 12:20:00,263.43,263.71,263.36,263.56,8105.0,250.2727,250.5388,250.2062,250.3963,8105.0
2019-06-25 12:25:00,263.5,263.58,262.8,263.12,4100.0,250.3392,250.4153,249.6742,249.9782,4100.0
2019-06-25 12:30:00,263.0,263.18,262.98,263.06,1900.0,249.8642,250.0352,249.8452,249.9212,1900.0
2019-06-25 12:35:00,263.06,263.11,262.43,262.44,3610.0,249.9212,249.9687,249.3227,249.3322,3610.0
2019-06-25 12:40:00,262.44,262.96,262.44,262.96,1200.0,249.3322,249.8262,249.3322,249.8262,1200.0
2019-06-25 12:45:00,262.96,263.09,262.79,263.09,2351.0,249.8262,249.9497,249.6647,249.9497,2351.0
2019-06-25 12:50:00,263.12,263.39,263.05,263.39,1804.0,249.9782,250.2347,249.9117,250.2347,1804.0
2019-06-25 12:55:00,263.22,263.3,263.17,263.17,1500.0,250.0732,250.1492,250.0257,250.0257,1500.0
2019-06-25 13:00:00,263.04,263.04,262.51,262.83,4299.0,249.9022,249.9022,249.3987,249.7027,4299.0
2019-06-25 13:05:00,262.85,263.25,262.56,263.25,11234.0,249.7217,250.1017,249.4462,250.1017,11234.0
2019-06-25 13:10:00,263.28,263.67,263.28,263.45,1910.0,250.1302,250.5008,250.1302,250.2917,1910.0
2019-06-25 13:15:00,263.45,263.66,263.18,263.32,1800.0,250.2917,250.4913,250.0352,250.1682,1800.0
2019-06-25 13:20:00,263.3,263.61,263.25,263.51,2855.0,250.1492,250.4438,250.1017,250.3488,2855.0
2019-06-25 13:25:00,263.5,263.55,263.29,263.53,2105.0,250.3392,250.3868,250.1397,250.3678,2105.0
2019-06-25 13:30:00,263.5,263.5,263.04,263.04,5318.0,250.3392,250.3392,249.9022,249.9022,5318.0
2019-06-25 13:35:00,263.13,263.39,262.79,262.91,5030.0,249.9877,250.2347,249.6647,249.7787,5030.0
2019-06-25 13:40:00,262.88,263.15,262.88,263.04,3457.0,249.7502,250.0067,249.7502,249.9022,3457.0
2019-06-25 13:45:00,262.95,263.2,262.95,263.19,8902.0,249.8167,250.0542,249.8167,250.0447,8902.0
2019-06-25 13:50:00,263.11,263.18,262.71,262.72,3976.0,249.9687,250.0352,249.5887,249.5982,3976.0
2019-06-25 13:55:00,262.71,262.73,262.46,262.53,1679.0,249.5887,249.6077,249.3512,249.4177,1679.0
2019-06-25 14:00:00,262.53,262.56,262.34,262.34,3671.0,249.4177,249.4462,249.2372,249.2372,3671.0
2019-06-25 14:05:00,262.26,262.3,261.95,261.96,6054.0,249.1612,249.1992,248.8667,248.8762,6054.0
2019-06-25 14:10:00,261.92,262.23,261.74,262.17,5362.0,248.8382,249.1327,248.6672,249.0757,5362.0
2019-06-25 14:15:00,262.17,262.28,261.96,262.28,9904.0,249.0757,249.1802,248.8762,249.1802,9904.0
2019-06-25 14:20:00,262.22,262.22,261.76,261.86,3700.0,249.1232,249.1232,248.6862,248.7812,3700.0
2019-06-25 14:25:00,261.86,261.9,261.38,261.45,6610.0,248.7812,248.8192,248.3251,248.3916,6610.0
2019-06-25 14:30:00,261.46,261.52,261.07,261.19,5760.0,248.4011,248.4581,248.0306,248.1446,5760.0
2019-06-25 14:35:00,261.15,261.16,260.92,261.16,6538.0,248.1066,248.1161,247.8881,248.1161,6538.0
2019-06-25 14:40:00,261.19,261.27,260.95,261.06,6216.0,248.1446,248.2206,247.9166,248.0211,6216.0
2019-06-25 14:45:00,261.06,261.19,260.78,261.05,13005.0,248.0211,248.1446,247.7551,248.0116,13005.0
2019-06-25 14:50:00,261.06,261.78,261.0,261.78,15583.0,248.0211,248.7052,247.9641,248.7052,15583.0
2019-06-25 14:55:00,261.77,262.2,261.77,262.05,7268.0,248.6957,249.1042,248.6957,248.9617,7268.0
2019-06-25 15:00:00,261.99,262.15,261.76,261.92,4500.0,248.9047,249.0567,248.6862,248.8382,4500.0
2019-06-25 15:05:00,261.92,262.06,261.29,261.42,10482.0,248.8382,248.9712,248.2396,248.3631,10482.0
2019-06-25 15:10:00,261.31,261.5,261.13,261.13,3300.0,248.2586,248.4391,248.0876,248.0876,3300.0
2019-06-25 15:15:00,261.13,261.56,261.07,261.54,19253.0,248.0876,248.4961,248.0306,248.4771,19253.0
2019-06-25 15:20:00,261.59,262.15,261.58,262.06,6300.0,248.5246,249.0567,248.5151,248.9712,6300.0
2019-06-25 15:25:00,262.06,262.51,262.03,262.44,6963.0,248.9712,249.3987,248.9427,249.3322,6963.0
2019-06-25 15:30:00,262.47,262.47,261.79,261.98,43338.0,249.3607,249.3607,248.7147,248.8952,43338.0
2019-06-25 15:35:00,262.02,262.23,261.75,261.87,12001.0,248.9332,249.1327,248.6767,248.7907,12001.0
2019-06-25 15:40:00,261.81,262.27,261.7,262.22,13488.0,248.7337,249.1707,248.6292,249.1232,13488.0
2019-06-25 15:45:00,262.19,262.24,261.77,262.07,24165.0,249.0947,249.1422,248.6957,248.9807,24165.0
2019-06-25 15:50:00,262.09,262.09,261.26,261.37,27544.0,248.9997,248.9997,248.2111,248.3156,27544.0
2019-06-25 15:55:00,261.36,261.92,261.12,261.85,80265.0,248.3061,248.8382,248.0781,248.7717,80265.0
2019-06-26 09:30:00,261.62,262.57,259.91,259.92,10478.0,248.5531,249.4557,246.9286,246.9381,10478.0
2019-06-26 09:35:00,259.93,261.38,259.92,260.93,8087.0,246.9476,248.3251,246.9381,247.8976,8087.0
2019-06-26 09:40:00,260.71,261.67,260.19,260.34,7620.0,247.6886,248.6007,247.1946,247.3371,7620.0
2019-06-26 09:45:00,260.17,260.34,258.67,259.13,10250.0,247.1756,247.3371,245.7505,246.1875,10250.0
2019-06-26 09:50:00,259.1,259.34,258.87,259.12,9485.0,246.159,246.387,245.9405,246.178,9485.0
2019-06-26 09:55:00,259.09,259.09,258.14,258.14,9178.0,246.1495,246.1495,245.247,245.247,9178.0
2019-06-26 10:00:00,258.04,259.36,258.02,259.12,18177.0,245.152,246.406,245.133,246.178,18177.0
2019-06-26 10:05:00,258.86,259.32,258.64,259.19,18991.0,245.931,246.368,245.722,246.2445,18991.0
2019-06-26 10:10:00,259.09,259.33,258.58,258.95,9533.0,246.1495,246.3775,245.665,246.0165,9533.0
2019-06-26 10:15:00,258.9,259.59,258.85,259.31,8617.0,245.969,246.6245,245.9215,246.3585,8617.0
2019-06-26 10:20:00,259.3,260.31,259.29,260.31,15222.0,246.349,247.3086,246.3395,247.3086,15222.0
2019-06-26 10:25:00,260.25,260.45,259.95,260.37,14875.0,247.2516,247.4416,246.9666,247.3656,14875.0
2019-06-26 10:30:00,260.47,260.62,260.14,260.34,4355.0,247.4606,247.6031,247.1471,247.3371,4355.0
2019-06-26 10:35:00,260.44,260.7,260.32,260.49,6156.0,247.4321,247.6791,247.3181,247.4796,6156.0
2019-06-26 10:40:00,260.53,260.72,260.43,260.6,3600.0,247.5176,247.6981,247.4226,247.5841,3600.0
2019-06-26 10:45:00,260.6,261.19,260.42,261.18,10266.0,247.5841,248.1446,247.4131,248.1351,10266.0
2019-06-26 10:50:00,261.12,261.12,260.45,260.48,4800.0,248.0781,248.0781,247.4416,247.4701,4800.0
2019-06-26 10:55:00,260.43,260.69,260.27,260.27,5885.0,247.4226,247.6696,247.2706,247.2706,5885.0
2019-06-26 11:00:00,260.47,261.11,260.25,261.11,12542.0,247.4606,248.0686,247.2516,248.0686,12542.0
2019-06-26 11:05:00,261.12,261.12,260.42,260.46,3300.0,248.0781,248.0781,247.4131,247.4511,3300.0
2019-06-26 11:10:00,260.33,260.53,260.04,260.06,31167.0,247.3276,247.5176,247.0521,247.0711,31167.0
2019-06-26 11:15:00,260.05,260.79,260.04,260.79,22331.0,247.0616,247.7646,247.0521,247.7646,22331.0
2019-06-26 11:20:00,260.68,260.87,260.49,260.66,4327.0,247.6601,247.8406,247.4796,247.6411,4327.0
2019-06-26 11:25:00,260.79,260.98,260.66,260.83,3163.0,247.7646,247.9451,247.6411,247.8026,3163.0
2019-06-26 11:30:00,260.86,260.94,260.68,260.87,2800.0,247.8311,247.9071,247.6601,247.8406,2800.0
2019-06-26 11:35:00,260.94,261.04,260.79,260.81,1413.0,247.9071,248.0021,247.7646,247.7836,1413.0
2019-06-26 11:40:00,260.58,260.73,260.44,260.7,4545.0,247.5651,247.7076,247.4321,247.6791,4545.0
2019-06-26 11:45:00,260.71,260.83,260.66,260.74,3611.0,247.6886,247.8026,247.6411,247.7171,3611.0
2019-06-26 11:50:00,260.74,260.94,260.66,260.84,4382.0,247.7171,247.9071,247.6411,247.8121,4382.0
2019-06-26 11:55:00,260.87,261.4,260.83,261.39,2843.0,247.8406,248.3441,247.8026,248.3346,2843.0
2019-06-26 12:00:00,261.34,261.38,260.91,261.25,5789.0,248.2871,248.3251,247.8786,248.2016,5789.0
2019-06-26 12:05:00,261.15,261.86,261.15,261.7,2900.0,248.1066,248.7812,248.1066,248.6292,2900.0
2019-06-26 12:10:00,261.68,262.83,261.68,262.83,14740.0,248.6102,249.7027,248.6102,249.7027,14740.0
2019-06-26 12:15:00,262.82,262.85,262.41,262.85,8450.0,249.6932,249.7217,249.3037,249.7217,8450.0
2019-06-26 12:20:00,262.73,263.1,262.59,263.01,11094.0,249.6077,249.9592,249.4747,249.8737,11094.0
2019-06-26 12:25:00,262.95,263.7,262.81,263.21,12033.0,249.8167,250.5293,249.6837,250.0637,12033.0
2019-06-26 12:30:00,262.97,263.14,262.7,262.91,5892.0,249.8357,249.9972,249.5792,249.7787,5892.0
2019-06-26 12:35:00,262.89,263.14,262.76,262.82,7257.0,249.7597,249.9972,249.6362,249.6932,7257.0
2019-06-26 12:40:00,262.75,263.35,262.68,262.92,11677.0,249.6267,250.1967,249.5602,249.7882,11677.0
2019-06-26 12:45:00,262.88,263.16,262.71,262.89,8694.0,249.7502,250.0162,249.5887,249.7597,8694.0
2019-06-26 12:50:00,262.73,263.16,262.6,263.02,7378.0,249.6077,250.0162,249.4842,249.8832,7378.0
2019-06-26 12:55:00,262.91,263.1,262.77,262.98,4742.0,249.7787,249.9592,249.6457,249.8452,4742.0
2019-06-26 13:00:00,262.94,262.94,262.51,262.51,2607.0,249.8072,249.8072,249.3987,249.3987,2607.0
2019-06-26 13:05:00,262.4,262.56,262.27,262.38,1701.0,249.2942,249.4462,249.1707,249.2752,1701.0
2019-06-26 13:10:00,262.31,262.52,262.28,262.51,3164.0,249.2087,249.4082,249.1802,249.3987,3164.0
2019-06-26 13:15:00,262.58,262.6,262.03,262.11,5055.0,249.4652,249.4842,248.9427,249.0187,5055.0
2019-06-26 13:20:00,262.06,262.16,261.94,262.11,2425.0,248.9712,249.0662,248.8572,249.0187,2425.0
2019-06-26 13:25:00,261.98,262.25,261.98,262.12,2400.0,248.8952,249.1517,248.8952,249.0282,2400.0
2019-06-26 13:30:00,262.05,262.32,261.89,262.32,7480.0,248.9617,249.2182,248.8097,249.2182,7480.0
2019-06-26 13:35:00,262.29,262.53,262.22,262.53,3926.0,249.1897,249.4177,249.1232,249.4177,3926.0
2019-06-26 13:40:00,262.45,262.97,262.45,262.97,5986.0,249.3417,249.8357,249.3417,249.8357,5986.0
2019-06-26 13:45:00,262.85,262.94,262.3,262.3,5079.0,249.7217,249.8072,249.1992,249.1992,5079.0
2019-06-26 13:50:00,262.38,262.39,261.95,262.1,3774.0,249.2752,249.2847,248.8667,249.0092,3774.0
2019-06-26 13:55:00,262.06,262.52,262.06,262.51,3496.0,248.9712,249.4082,248.9712,249.3987,3496.0
2019-06-26 14:00:00,262.55,262.91,262.49,262.54,6985.0,249.4367,249.7787,249.3797,249.4272,6985.0
2019-06-26 14:05:00,262.53,262.53,262.34,262.4,1400.0,249.4177,249.4177,249.2372,249.2942,1400.0
2019-06-26 14:10:00,262.57,262.7,262.47,262.7,2401.0,249.4557,249.5792,249.3607,249.5792,2401.0
2019-06-26 14:15:00,262.67,262.82,262.31,262.33,2359.0,249.5507,249.6932,249.2087,249.2277,2359.0
2019-06-26 14:20:00,262.43,262.49,262.25,262.37,3744.0,249.3227,249.3797,249.1517,249.2657,3744.0
2019-06-26 14:25:00,262.41,263.12,262.41,263.06,4859.0,249.3037,249.9782,249.3037,249.9212,4859.0
2019-06-26 14:30:00,263.16,263.23,263.05,263.1,4442.0,250.0162,250.0827,249.9117,249.9592,4442.0
2019-06-26 14:35:00,263.07,263.13,262.53,262.53,9651.0,249.9307,249.9877,249.4177,249.4177,9651.0
2019-06-26 14:40:00,262.44,262.48,262.25,262.31,7709.0,249.3322,249.3702,249.1517,249.2087,7709.0
2019-06-26 14:45:00,262.37,262.37,261.8,261.98,9546.0,249.2657,249.2657,248.7242,248.8952,9546.0
2019-06-26 14:50:00,261.98,262.15,261.79,262.0,31468.0,248.8952,249.0567,248.7147,248.9142,31468.0
2019-06-26 14:55:00,262.07,262.86,262.07,262.62,6162.0,248.9807,249.7312,248.9807,249.5032,6162.0
2019-06-26 15:00:00,262.69,262.7,262.2,262.21,4840.0,249.5697,249.5792,249.1042,249.1137,4840.0
2019-06-26 15:05:00,262.23,262.23,261.98,262.11,2621.0,249.1327,249.1327,248.8952,249.0187,2621.0
2019-06-26 15:10:00,262.07,262.28,261.95,262.12,6942.0,248.9807,249.1802,248.8667,249.0282,6942.0
2019-06-26 15:15:00,262.0,262.25,261.99,262.2,7680.0,248.9142,249.1517,248.9047,249.1042,7680.0
2019-06-26 15:20:00,262.17,262.17,261.86,262.04,27615.0,249.0757,249.0757,248.7812,248.9522,27615.0
2019-06-26 15:25:00,262.04,262.06,261.74,261.85,10556.0,248.9522,248.9712,248.6672,248.7717,10556.0
2019-06-26 15:30:00,261.84,262.45,261.84,262.18,14606.0,248.7622,249.3417,248.7622,249.0852,14606.0
2019-06-26 15:35:00,262.18,262.41,261.98,262.01,17298.0,249.0852,249.3037,248.8952,248.9237,17298.0
2019-06-26 15:40:00,262.03,262.3,261.95,262.24,17031.0,248.9427,249.1992,248.8667,249.1422,17031.0
2019-06-26 15:45:00,262.25,262.29,261.99,262.18,26208.0,249.1517,249.1897,248.9047,249.0852,26208.0
2019-06-26 15:50:00,262.13,262.53,262.01,262.36,33156.0,249.0377,249.4177,248.9237,249.2562,33156.0
2019-06-26 15:55:00,262.44,262.45,261.95,261.95,73181.0,249.3322,249.3417,248.8667,248.8667,73181.0
2019-06-27 09:30:00,261.98,263.15,261.45,262.67,51861.0,249.4125,250.5264,248.9079,250.0694,51861.0
2019-06-27 09:35:00,262.51,263.0,262.3,262.89,13891.0,249.9171,250.3836,249.7172,250.2789,13891.0
2019-06-27 09:40:00,263.0,263.96,263.0,263.96,4772.0,250.3836,251.2975,250.3836,251.2975,4772.0
2019-06-27 09:45:00,263.88,266.36,263.87,265.81,10653.0,251.2214,253.5824,251.2119,253.0588,10653.0
2019-06-27 09:50:00,265.62,267.69,265.62,267.48,16326.0,252.8779,254.8486,252.8779,254.6487,16326.0
2019-06-27 09:55:00,267.63,268.21,266.78,268.21,16398.0,254.7915,255.3437,253.9823,255.3437,16398.0
2019-06-27 10:00:00,268.26,268.81,267.35,268.07,13985.0,255.3913,255.9149,254.5249,255.2104,13985.0
2019-06-27 10:05:00,268.03,268.09,267.42,267.42,6637.0,255.1723,255.2294,254.5916,254.5916,6637.0
2019-06-27 10:10:00,267.42,267.82,267.05,267.67,8736.0,254.5916,254.9724,254.2393,254.8296,8736.0
2019-06-27 10:15:00,267.61,267.61,266.74,267.05,8426.0,254.7724,254.7724,253.9442,254.2393,8426.0
2019-06-27 10:20:00,267.05,267.41,267.01,267.05,4789.0,254.2393,254.582,254.2012,254.2393,4789.0
2019-06-27 10:25:00,267.12,267.16,266.69,267.16,22033.0,254.306,254.344,253.8966,254.344,22033.0
2019-06-27 10:30:00,266.8,267.33,266.75,266.85,3510.0,254.0013,254.5059,253.9537,254.0489,3510.0
2019-06-27 10:35:00,267.02,267.02,266.45,266.47,1100.0,254.2107,254.2107,253.6681,253.6871,1100.0
2019-06-27 10:40:00,266.32,266.47,265.88,266.02,2200.0,253.5443,253.6871,253.1254,253.2587,2200.0
2019-06-27 10:45:00,266.04,266.1,265.84,265.93,1600.0,253.2778,253.3349,253.0874,253.173,1600.0
2019-06-27 10:50:00,266.0,266.1,265.22,265.23,2700.0,253.2397,253.3349,252.4971,252.5066,2700.0
2019-06-27 10:55:00,265.04,265.17,264.78,265.04,3196.0,252.3257,252.4495,252.0782,252.3257,3196.0
2019-06-27 11:00:00,264.95,264.95,264.62,264.62,1300.0,252.24,252.24,251.9259,251.9259,1300.0
2019-06-27 11:05:00,264.49,264.59,264.37,264.37,2219.0,251.8021,251.8973,251.6879,251.6879,2219.0
2019-06-27 11:10:00,264.22,264.44,263.87,263.88,2805.0,251.5451,251.7545,251.2119,251.2214,2805.0
2019-06-27 11:15:00,263.9,264.09,263.59,263.59,7313.0,251.2404,251.4213,250.9453,250.9453,7313.0
2019-06-27 11:20:00,263.57,263.89,262.86,262.9,4000.0,250.9262,251.2309,250.2503,250.2884,4000.0
2019-06-27 11:25:00,262.82,263.0,262.57,262.96,7114.0,250.2122,250.3836,249.9742,250.3455,7114.0
2019-06-27 11:30:00,263.07,263.52,262.84,262.9,3000.0,250.4502,250.8786,250.2313,250.2884,3000.0
2019-06-27 11:35:00,262.96,263.06,262.77,263.03,4311.0,250.3455,250.4407,250.1646,250.4122,4311.0
2019-06-27 11:40:00,263.05,263.61,263.05,263.54,11172.0,250.4312,250.9643,250.4312,250.8977,11172.0
2019-06-27 11:45:00,263.77,264.5,263.77,264.41,3920.0,251.1167,251.8116,251.1167,251.726,3920.0
2019-06-27 11:50:00,264.55,265.1,264.55,264.58,3379.0,251.8592,252.3829,251.8592,251.8878,3379.0
2019-06-27 11:55:00,264.53,264.55,264.11,264.11,1475.0,251.8402,251.8592,251.4403,251.4403,1475.0
2019-06-27 12:00:00,264.07,264.13,263.82,263.82,700.0,251.4023,251.4594,251.1643,251.1643,700.0
2019-06-27 12:05:00,263.73,263.82,263.61,263.65,1100.0,251.0786,251.1643,250.9643,251.0024,1100.0
2019-06-27 12:10:00,263.72,264.03,263.7,263.79,1600.0,251.0691,251.3642,251.05,251.1357,1600.0
2019-06-27 12:15:00,263.8,263.99,263.72,263.72,1700.0,251.1452,251.3261,251.0691,251.0691,1700.0
2019-06-27 12:20:00,263.7,263.71,263.45,263.67,1200.0,251.05,251.0595,250.812,251.0215,1200.0
2019-06-27 12:25:00,263.65,263.69,263.6,263.69,500.0,251.0024,251.0405,250.9548,251.0405,500.0
2019-06-27 12:30:00,263.3,263.67,263.3,263.52,1400.0,250.6692,251.0215,250.6692,250.8786,1400.0
2019-06-27 12:35:00,263.55,263.57,263.07,263.14,2209.0,250.9072,250.9262,250.4502,250.5169,2209.0
2019-06-27 12:40:00,263.13,263.13,262.87,262.89,2000.0,250.5074,250.5074,250.2598,250.2789,2000.0
2019-06-27 12:45:00,262.76,263.03,262.7,262.92,4103.0,250.1551,250.4122,250.098,250.3074,4103.0
2019-06-27 12:50:00,262.97,263.03,262.9,262.93,2197.0,250.355,250.4122,250.2884,250.317,2197.0
2019-06-27 12:55:00,262.8,263.24,262.8,263.14,2700.0,250.1932,250.6121,250.1932,250.5169,2700.0
2019-06-27 13:00:00,263.01,263.22,262.94,263.18,13098.0,250.3931,250.593,250.3265,250.555,13098.0
2019-06-27 13:05:00,263.22,263.43,263.21,263.43,3220.0,250.593,250.793,250.5835,250.793,3220.0
2019-06-27 13:10:00,263.47,263.47,263.33,263.34,900.0,250.831,250.831,250.6978,250.7073,900.0
2019-06-27 13:15:00,263.27,263.52,263.26,263.42,2225.0,250.6406,250.8786,250.6311,250.7834,2225.0
2019-06-27 13:20:00,263.5,263.64,263.45,263.45,1689.0,250.8596,250.9929,250.812,250.812,1689.0
2019-06-27 13:25:00,263.37,263.55,263.33,263.42,2000.0,250.7358,250.9072,250.6978,250.7834,2000.0
2019-06-27 13:30:00,263.41,263.67,263.41,263.67,1400.0,250.7739,251.0215,250.7739,251.0215,1400.0
2019-06-27 13:35:00,263.63,263.88,263.59,263.77,3450.0,250.9834,251.2214,250.9453,251.1167,3450.0
2019-06-27 13:40:00,263.84,263.91,263.67,263.91,3623.0,251.1833,251.2499,251.0215,251.2499,3623.0
2019-06-27 13:45:00,263.99,264.09,263.87,263.97,2359.0,251.3261,251.4213,251.2119,251.3071,2359.0
2019-06-27 13:50:00,263.92,264.01,263.88,263.9,4900.0,251.2595,251.3451,251.2214,251.2404,4900.0
2019-06-27 13:55:00,263.91,264.02,263.85,263.87,3300.0,251.2499,251.3547,251.1928,251.2119,3300.0
2019-06-27 14:00:00,263.97,264.02,263.84,263.99,4200.0,251.3071,251.3547,251.1833,251.3261,4200.0
2019-06-27 14:05:00,263.99,265.08,263.99,264.94,28640.0,251.3261,252.3638,251.3261,252.2305,28640.0
2019-06-27 14:10:00,265.04,266.3,264.95,265.89,47663.0,252.3257,253.5253,252.24,253.135,47663.0
2019-06-27 14:15:00,265.81,266.76,265.8,266.75,10285.0,253.0588,253.9632,253.0493,253.9537,10285.0
2019-06-27 14:20:00,266.68,267.02,266.36,266.94,7561.0,253.8871,254.2107,253.5824,254.1346,7561.0
2019-06-27 14:25:00,266.94,267.33,266.68,267.12,7578.0,254.1346,254.5059,253.8871,254.306,7578.0
2019-06-27 14:30:00,267.17,267.71,266.87,267.04,25593.0,254.3536,254.8676,254.0679,254.2298,25593.0
2019-06-27 14:35:00,267.0,267.0,266.21,266.5,10838.0,254.1917,254.1917,253.4396,253.7157,10838.0
2019-06-27 14:40:00,266.31,266.64,266.12,266.6,8456.0,253.5348,253.849,253.3539,253.8109,8456.0
2019-06-27 14:45:00,266.6,266.8,266.05,266.28,30492.0,253.8109,254.0013,253.2873,253.5062,30492.0
2019-06-27 14:50:00,266.28,266.57,266.16,266.38,5900.0,253.5062,253.7823,253.392,253.6015,5900.0
2019-06-27 14:55:00,266.37,266.66,266.18,266.3,6005.0,253.5919,253.868,253.411,253.5253,6005.0
2019-06-27 15:00:00,266.13,266.5,266.01,266.5,6974.0,253.3634,253.7157,253.2492,253.7157,6974.0
2019-06-27 15:05:00,266.49,267.05,266.47,266.83,17818.0,253.7062,254.2393,253.6871,254.0299,17818.0
2019-06-27 15:10:00,266.84,266.84,266.51,266.66,3540.0,254.0394,254.0394,253.7252,253.868,3540.0
2019-06-27 15:15:00,266.52,266.95,266.42,266.51,12265.0,253.7347,254.1441,253.6395,253.7252,12265.0
2019-06-27 15:20:00,266.61,266.76,266.36,266.41,21729.0,253.8204,253.9632,253.5824,253.63,21729.0
2019-06-27 15:25:00,266.41,266.41,265.99,266.16,6434.0,253.63,253.63,253.2302,253.392,6434.0
2019-06-27 15:30:00,266.03,266.03,265.32,265.95,7112.0,253.2682,253.2682,252.5923,253.1921,7112.0
2019-06-27 15:35:00,265.7,265.87,265.64,265.74,4519.0,252.9541,253.1159,252.8969,252.9922,4519.0
2019-06-27 15:40:00,265.74,265.98,265.37,265.37,6267.0,252.9922,253.2206,252.6399,252.6399,6267.0
2019-06-27 15:45:00,265.37,265.47,264.64,264.64,10644.0,252.6399,252.7351,251.9449,251.9449,10644.0
2019-06-27 15:50:00,264.69,264.9,264.54,264.9,22103.0,251.9925,252.1924,251.8497,252.1924,22103.0
2019-06-27 15:55:00,264.93,265.22,264.45,264.6,61516.0,252.221,252.4971,251.764,251.9068,61516.0
2019-06-28 09:30:00,265.44,265.44,261.39,261.86,18359.0,252.7065,252.7065,248.8508,249.2983,18359.0
2019-06-28 09:35:00,261.92,261.98,260.1,260.44,58803.0,249.3554,249.4125,247.6227,247.9464,58803.0
2019-06-28 09:40:00,260.44,262.92,260.43,262.5,27058.0,247.9464,250.3074,247.9369,249.9076,27058.0
2019-06-28 09:45:00,262.5,262.64,261.01,261.03,26961.0,249.9076,250.0409,248.4891,248.5081,26961.0
2019-06-28 09:50:00,261.25,261.59,260.34,261.38,28001.0,248.7175,249.0412,247.8512,248.8413,28001.0
2019-06-28 09:55:00,261.44,261.99,261.0,261.76,8264.0,248.8984,249.422,248.4795,249.2031,8264.0
2019-06-28 10:00:00,261.76,262.06,260.85,261.08,11864.0,249.2031,249.4887,248.3367,248.5557,11864.0
2019-06-28 10:05:00,261.0,261.24,260.86,261.0,8638.0,248.4795,248.708,248.3463,248.4795,8638.0
2019-06-28 10:10:00,261.0,261.39,260.74,260.99,14555.0,248.4795,248.8508,248.232,248.47,14555.0
2019-06-28 10:15:00,261.01,261.02,260.21,260.44,16027.0,248.4891,248.4986,247.7274,247.9464,16027.0
2019-06-28 10:20:00,260.5,260.91,260.16,260.65,25759.0,248.0035,248.3939,247.6798,248.1463,25759.0
2019-06-28 10:25:00,260.65,260.69,260.0,260.11,47277.0,248.1463,248.1844,247.5275,247.6322,47277.0
2019-06-28 10:30:00,260.06,261.47,260.06,261.47,64555.0,247.5846,248.927,247.5846,248.927,64555.0
2019-06-28 10:35:00,261.28,261.5,260.84,260.95,6561.0,248.7461,248.9555,248.3272,248.4319,6561.0
2019-06-28 10:40:00,261.03,261.5,260.83,261.0,13918.0,248.5081,248.9555,248.3177,248.4795,13918.0
2019-06-28 10:45:00,260.82,261.15,260.82,260.9,11638.0,248.3082,248.6223,248.3082,248.3843,11638.0
2019-06-28 10:50:00,260.96,261.41,260.96,261.23,12264.0,248.4415,248.8699,248.4415,248.6985,12264.0
2019-06-28 10:55:00,261.26,261.37,260.99,261.24,18517.0,248.7271,248.8318,248.47,248.708,18517.0
2019-06-28 11:00:00,261.22,261.3,260.73,261.0,8621.0,248.689,248.7651,248.2225,248.4795,8621.0
2019-06-28 11:05:00,260.94,261.15,260.94,261.14,8007.0,248.4224,248.6223,248.4224,248.6128,8007.0
2019-06-28 11:10:00,261.14,261.38,260.97,261.2,8377.0,248.6128,248.8413,248.451,248.6699,8377.0
2019-06-28 11:15:00,261.23,261.95,261.2,261.95,5038.0,248.6985,249.384,248.6699,249.384,5038.0
2019-06-28 11:20:00,261.96,262.02,261.25,261.29,6607.0,249.3935,249.4506,248.7175,248.7556,6607.0
2019-06-28 11:25:00,261.41,261.76,261.28,261.61,7682.0,248.8699,249.2031,248.7461,249.0603,7682.0
2019-06-28 11:30:00,261.52,261.95,261.51,261.95,3950.0,248.9746,249.384,248.9651,249.384,3950.0
2019-06-28 11:35:00,262.05,262.07,261.63,261.63,4773.0,249.4792,249.4982,249.0793,249.0793,4773.0
2019-06-28 11:40:00,261.62,261.92,261.59,261.8,5730.0,249.0698,249.3554,249.0412,249.2412,5730.0
2019-06-28 11:45:00,261.8,261.88,261.6,261.6,3502.0,249.2412,249.3173,249.0508,249.0508,3502.0
2019-06-28 11:50:00,261.61,262.09,261.42,262.09,12987.0,249.0603,249.5172,248.8794,249.5172,12987.0
2019-06-28 11:55:00,262.06,262.07,261.77,261.88,7751.0,249.4887,249.4982,249.2126,249.3173,7751.0
2019-06-28 12:00:00,261.88,261.9,261.58,261.86,3434.0,249.3173,249.3364,249.0317,249.2983,3434.0
2019-06-28 12:05:00,261.86,262.3,261.78,262.3,4500.0,249.2983,249.7172,249.2221,249.7172,4500.0
2019-06-28 12:10:00,262.26,262.42,262.14,262.35,7812.0,249.6791,249.8314,249.5648,249.7648,7812.0
2019-06-28 12:15:00,262.42,262.51,262.17,262.17,6250.0,249.8314,249.9171,249.5934,249.5934,6250.0
2019-06-28 12:20:00,262.12,262.28,262.01,262.21,11080.0,249.5458,249.6981,249.4411,249.6315,11080.0
2019-06-28 12:25:00,262.21,262.26,261.96,262.15,7300.0,249.6315,249.6791,249.3935,249.5744,7300.0
2019-06-28 12:30:00,262.21,262.22,262.0,262.14,3159.0,249.6315,249.641,249.4316,249.5648,3159.0
2019-06-28 12:35:00,262.21,262.7,262.15,262.67,5059.0,249.6315,250.098,249.5744,250.0694,5059.0
2019-06-28 12:40:00,262.53,262.84,262.51,262.66,4000.0,249.9361,250.2313,249.9171,250.0599,4000.0
2019-06-28 12:45:00,262.83,263.19,262.83,263.1,3900.0,250.2217,250.5645,250.2217,250.4788,3900.0
2019-06-28 12:50:00,263.03,263.38,263.0,263.32,3263.0,250.4122,250.7454,250.3836,250.6882,3263.0
2019-06-28 12:55:00,263.19,263.73,263.19,263.73,4233.0,250.5645,251.0786,250.5645,251.0786,4233.0
2019-06-28 13:00:00,263.63,263.73,263.52,263.73,2659.0,250.9834,251.0786,250.8786,251.0786,2659.0
2019-06-28 13:05:00,263.8,264.04,263.8,263.93,2900.0,251.1452,251.3737,251.1452,251.269,2900.0
2019-06-28 13:10:00,263.79,263.94,263.63,263.71,2600.0,251.1357,251.2785,250.9834,251.0595,2600.0
2019-06-28 13:15:00,263.78,264.22,263.67,264.22,4652.0,251.1262,251.5451,251.0215,251.5451,4652.0
2019-06-28 13:20:00,264.3,264.44,264.11,264.44,2558.0,251.6212,251.7545,251.4403,251.7545,2558.0
2019-06-28 13:25:00,264.43,264.83,264.32,264.66,6610.0,251.745,252.1258,251.6403,251.964,6610.0
2019-06-28 13:30:00,264.82,264.85,264.62,264.78,5021.0,252.1163,252.1448,251.9259,252.0782,5021.0
2019-06-28 13:35:00,264.75,264.82,264.59,264.59,3065.0,252.0496,252.1163,251.8973,251.8973,3065.0
2019-06-28 13:40:00,264.46,264.55,264.32,264.32,2808.0,251.7736,251.8592,251.6403,251.6403,2808.0
2019-06-28 13:45:00,264.15,264.33,263.98,263.98,14134.0,251.4784,251.6498,251.3166,251.3166,14134.0
2019-06-28 13:50:00,263.98,264.07,263.58,264.06,5496.0,251.3166,251.4023,250.9358,251.3927,5496.0
2019-06-28 13:55:00,263.98,264.06,263.84,263.97,2850.0,251.3166,251.3927,251.1833,251.3071,2850.0
2019-06-28 14:00:00,263.83,264.08,263.61,264.06,15200.0,251.1738,251.4118,250.9643,251.3927,15200.0
2019-06-28 14:05:00,263.86,264.08,263.79,263.84,4362.0,251.2023,251.4118,251.1357,251.1833,4362.0
2019-06-28 14:10:00,263.85,263.93,263.4,263.4,4296.0,251.1928,251.269,250.7644,250.7644,4296.0
2019-06-28 14:15:00,263.4,263.79,263.37,263.68,6563.0,250.7644,251.1357,250.7358,251.031,6563.0
2019-06-28 14:20:00,263.67,263.88,263.54,263.69,5986.0,251.0215,251.2214,250.8977,251.0405,5986.0
2019-06-28 14:25:00,263.75,264.11,263.69,263.97,3762.0,251.0976,251.4403,251.0405,251.3071,3762.0
2019-06-28 14:30:00,264.02,264.31,264.01,264.04,6824.0,251.3547,251.6308,251.3451,251.3737,6824.0
2019-06-28 14:35:00,264.18,264.64,264.02,264.58,5706.0,251.507,251.9449,251.3547,251.8878,5706.0
2019-06-28 14:40:00,264.46,264.77,264.32,264.5,7452.0,251.7736,252.0687,251.6403,251.8116,7452.0
2019-06-28 14:45:00,264.43,265.0,264.35,264.9,11578.0,251.745,252.2877,251.6688,252.1924,11578.0
2019-06-28 14:50:00,264.92,265.02,264.67,264.81,6200.0,252.2115,252.3067,251.9735,252.1068,6200.0
2019-06-28 14:55:00,264.75,264.83,264.58,264.66,4850.0,252.0496,252.1258,251.8878,251.964,4850.0
2019-06-28 15:00:00,264.77,264.83,264.55,264.74,9859.0,252.0687,252.1258,251.8592,252.0401,9859.0
2019-06-28 15:05:00,264.77,264.92,264.69,264.81,10122.0,252.0687,252.2115,251.9925,252.1068,10122.0
2019-06-28 15:10:00,264.75,265.69,264.71,265.69,19433.0,252.0496,252.9446,252.0116,252.9446,19433.0
2019-06-28 15:15:00,265.68,265.77,265.5,265.52,21022.0,252.935,253.0207,252.7637,252.7827,21022.0
2019-06-28 15:20:00,265.47,265.73,265.33,265.65,12001.0,252.7351,252.9826,252.6018,252.9065,12001.0
2019-06-28 15:25:00,265.59,265.95,265.42,265.54,12641.0,252.8493,253.1921,252.6875,252.8017,12641.0
2019-06-28 15:30:00,265.47,265.65,265.35,265.53,15098.0,252.7351,252.9065,252.6209,252.7922,15098.0
2019-06-28 15:35:00,265.53,265.58,265.17,265.58,17601.0,252.7922,252.8398,252.4495,252.8398,17601.0
2019-06-28 15:40:00,265.57,265.6,265.37,265.41,15796.0,252.8303,252.8589,252.6399,252.678,15796.0
2019-06-28 15:45:00,265.46,266.2,265.41,265.88,19154.0,252.7256,253.4301,252.678,253.1254,19154.0
2019-06-28 15:50:00,265.95,266.1,265.12,265.31,37243.0,253.1921,253.3349,252.4019,252.5828,37243.0
2019-06-28 15:55:00,265.25,266.42,265.09,265.35,108402.0,252.5257,253.6395,252.3733,252.6209,108402.0
2019-07-01 09:30:00,266.82,266.82,265.44,265.44,7242.0,254.0203,254.0203,252.7065,252.7065,7242.0
2019-07-01 09:35:00,265.69,265.7,262.27,263.8,7787.0,252.9446,252.9541,249.6886,251.1452,7787.0
2019-07-01 09:40:00,263.31,263.31,261.6,261.73,10699.0,250.6787,250.6787,249.0508,249.1745,10699.0
2019-07-01 09:45:00,262.12,263.53,261.04,262.6,8402.0,249.5458,250.8882,248.5176,250.0028,8402.0
2019-07-01 09:50:00,262.86,263.76,262.78,263.3,8496.0,250.2503,251.1071,250.1741,250.6692,8496.0
2019-07-01 09:55:00,262.99,263.24,262.5,262.5,4659.0,250.3741,250.6121,249.9076,249.9076,4659.0
2019-07-01 10:00:00,262.91,263.55,262.8,263.0,2880.0,250.2979,250.9072,250.1932,250.3836,2880.0
2019-07-01 10:05:00,263.0,263.01,262.01,262.01,6080.0,250.3836,250.3931,249.4411,249.4411,6080.0
2019-07-01 10:10:00,261.97,261.97,260.49,261.35,14258.0,249.403,249.403,247.994,248.8127,14258.0
2019-07-01 10:15:00,261.17,261.86,261.15,261.53,15705.0,248.6414,249.2983,248.6223,248.9841,15705.0
2019-07-01 10:20:00,261.64,262.05,261.18,261.87,11397.0,249.0888,249.4792,248.6509,249.3078,11397.0
2019-07-01 10:25:00,261.74,262.3,261.2,262.23,6400.0,249.184,249.7172,248.6699,249.6505,6400.0
2019-07-01 10:30:00,262.1,262.22,261.53,261.53,3967.0,249.5268,249.641,248.9841,248.9841,3967.0
2019-07-01 10:35:00,261.56,262.33,261.56,262.28,6424.0,249.0127,249.7457,249.0127,249.6981,6424.0
2019-07-01 10:40:00,262.09,262.33,261.85,261.9,7233.0,249.5172,249.7457,249.2888,249.3364,7233.0
2019-07-01 10:45:00,261.8,262.22,261.54,262.02,6215.0,249.2412,249.641,248.9936,249.4506,6215.0
2019-07-01 10:50:00,261.99,262.12,261.53,261.69,35134.0,249.422,249.5458,248.9841,249.1364,35134.0
2019-07-01 10:55:00,261.63,261.94,261.52,261.61,7105.0,249.0793,249.3744,248.9746,249.0603,7105.0
2019-07-01 11:00:00,261.62,261.83,261.61,261.7,15139.0,249.0698,249.2697,249.0603,249.146,15139.0
2019-07-01 11:05:00,261.7,261.82,261.6,261.66,9293.0,249.146,249.2602,249.0508,249.1079,9293.0
2019-07-01 11:10:00,261.65,261.86,261.5,261.67,4429.0,249.0984,249.2983,248.9555,249.1174,4429.0
2019-07-01 11:15:00,261.67,262.03,261.52,261.84,6553.0,249.1174,249.4601,248.9746,249.2792,6553.0
2019-07-01 11:20:00,261.76,261.79,261.46,261.48,1500.0,249.2031,249.2316,248.9175,248.9365,1500.0
2019-07-01 11:25:00,261.48,262.36,261.47,262.16,5608.0,248.9365,249.7743,248.927,249.5839,5608.0
2019-07-01 11:30:00,262.29,263.1,262.19,262.73,9310.0,249.7077,250.4788,249.6124,250.1265,9310.0
2019-07-01 11:35:00,262.69,262.8,262.37,262.55,5938.0,250.0885,250.1932,249.7838,249.9552,5938.0
2019-07-01 11:40:00,262.72,263.38,262.72,263.06,10089.0,250.117,250.7454,250.117,250.4407,10089.0
2019-07-01 11:45:00,262.9,263.05,262.52,262.52,3713.0,250.2884,250.4312,249.9266,249.9266,3713.0
2019-07-01 11:50:00,262.61,262.74,262.38,262.38,2250.0,250.0123,250.1361,249.7933,249.7933,2250.0
2019-07-01 11:55:00,262.35,262.59,262.2,262.59,3429.0,249.7648,249.9933,249.622,249.9933,3429.0
2019-07-01 12:00:00,262.46,262.47,262.3,262.35,2500.0,249.8695,249.879,249.7172,249.7648,2500.0
2019-07-01 12:05:00,262.25,262.25,261.71,261.85,6204.0,249.6696,249.6696,249.1555,249.2888,6204.0
2019-07-01 12:10:00,261.82,262.16,261.82,262.11,14430.0,249.2602,249.5839,249.2602,249.5363,14430.0
2019-07-01 12:15:00,262.11,262.27,261.7,261.79,5299.0,249.5363,249.6886,249.146,249.2316,5299.0
2019-07-01 12:20:00,261.7,262.09,261.51,261.99,3934.0,249.146,249.5172,248.9651,249.422,3934.0
2019-07-01 12:25:00,262.0,262.01,261.72,261.92,2300.0,249.4316,249.4411,249.165,249.3554,2300.0
2019-07-01 12:30:00,261.87,262.13,261.81,262.0,15561.0,249.3078,249.5553,249.2507,249.4316,15561.0
2019-07-01 12:35:00,262.11,262.71,262.02,262.67,6358.0,249.5363,250.1075,249.4506,250.0694,6358.0
2019-07-01 12:40:00,262.68,262.86,262.18,262.18,4454.0,250.0789,250.2503,249.6029,249.6029,4454.0
2019-07-01 12:45:00,262.17,262.61,262.17,262.61,3822.0,249.5934,250.0123,249.5934,250.0123,3822.0
2019-07-01 12:50:00,262.66,262.66,262.32,262.34,1700.0,250.0599,250.0599,249.7362,249.7553,1700.0
2019-07-01 12:55:00,262.4,262.4,262.07,262.07,2333.0,249.8124,249.8124,249.4982,249.4982,2333.0
2019-07-01 13:00:00,262.17,262.17,261.62,261.62,2300.0,249.5934,249.5934,249.0698,249.0698,2300.0
2019-07-01 13:05:00,261.69,261.89,261.65,261.79,4216.0,249.1364,249.3268,249.0984,249.2316,4216.0
2019-07-01 13:10:00,261.76,261.76,261.31,261.48,5507.0,249.2031,249.2031,248.7747,248.9365,5507.0
2019-07-01 13:15:00,261.32,261.7,261.32,261.57,3700.0,248.7842,249.146,248.7842,249.0222,3700.0
2019-07-01 13:20:00,261.51,261.85,261.46,261.65,7668.0,248.9651,249.2888,248.9175,249.0984,7668.0
2019-07-01 13:25:00,261.72,261.85,261.58,261.85,3926.0,249.165,249.2888,249.0317,249.2888,3926.0
2019-07-01 13:30:00,261.92,261.93,261.71,261.84,2100.0,249.3554,249.3649,249.1555,249.2792,2100.0
2019-07-01 13:35:00,261.87,262.13,261.87,262.1,4200.0,249.3078,249.5553,249.3078,249.5268,4200.0
2019-07-01 13:40:00,262.05,262.25,261.89,262.15,11608.0,249.4792,249.6696,249.3268,249.5744,11608.0
2019-07-01 13:45:00,262.21,262.21,261.93,262.03,4880.0,249.6315,249.6315,249.3649,249.4601,4880.0
2019-07-01 13:50:00,262.03,262.07,261.63,261.93,6762.0,249.4601,249.4982,249.0793,249.3649,6762.0
2019-07-01 13:55:00,262.0,262.01,261.89,261.96,2000.0,249.4316,249.4411,249.3268,249.3935,2000.0
2019-07-01 14:00:00,262.02,262.03,261.77,261.99,4467.0,249.4506,249.4601,249.2126,249.422,4467.0
2019-07-01 14:05:00,262.03,262.03,261.76,261.88,8455.0,249.4601,249.4601,249.2031,249.3173,8455.0
2019-07-01 14:10:00,261.88,262.16,261.88,262.02,2534.0,249.3173,249.5839,249.3173,249.4506,2534.0
2019-07-01 14:15:00,262.01,262.15,261.91,261.96,3934.0,249.4411,249.5744,249.3459,249.3935,3934.0
2019-07-01 14:20:00,261.99,262.12,261.91,261.94,4872.0,249.422,249.5458,249.3459,249.3744,4872.0
2019-07-01 14:25:00,261.9,261.98,261.77,261.78,5938.0,249.3364,249.4125,249.2126,249.2221,5938.0
2019-07-01 14:30:00,261.79,262.05,261.73,261.96,6166.0,249.2316,249.4792,249.1745,249.3935,6166.0
2019-07-01 14:35:00,261.96,261.96,261.6,261.79,13276.0,249.3935,249.3935,249.0508,249.2316,13276.0
2019-07-01 14:40:00,261.75,262.02,261.69,262.01,3500.0,249.1936,249.4506,249.1364,249.4411,3500.0
2019-07-01 14:45:00,261.96,262.13,261.96,262.03,3698.0,249.3935,249.5553,249.3935,249.4601,3698.0
2019-07-01 14:50:00,261.98,262.13,261.91,262.13,3900.0,249.4125,249.5553,249.3459,249.5553,3900.0
2019-07-01 14:55:00,262.08,262.08,261.89,261.93,5012.0,249.5077,249.5077,249.3268,249.3649,5012.0
2019-07-01 15:00:00,261.91,262.05,261.76,262.03,6700.0,249.3459,249.4792,249.2031,249.4601,6700.0
2019-07-01 15:05:00,262.04,262.04,261.58,261.72,5000.0,249.4696,249.4696,249.0317,249.165,5000.0
2019-07-01 15:10:00,261.73,262.09,261.73,262.04,3992.0,249.1745,249.5172,249.1745,249.4696,3992.0
2019-07-01 15:15:00,262.1,262.28,262.08,262.18,4507.0,249.5268,249.6981,249.5077,249.6029,4507.0
2019-07-01 15:20:00,262.14,262.28,262.14,262.2,3800.0,249.5648,249.6981,249.5648,249.622,3800.0
2019-07-01 15:25:00,262.22,262.42,262.08,262.21,7101.0,249.641,249.8314,249.5077,249.6315,7101.0
2019-07-01 15:30:00,262.27,262.39,262.18,262.18,3001.0,249.6886,249.8029,249.6029,249.6029,3001.0
2019-07-01 15:35:00,262.14,262.27,261.95,261.95,11408.0,249.5648,249.6886,249.384,249.384,11408.0
2019-07-01 15:40:00,262.0,262.01,261.31,261.39,11782.0,249.4316,249.4411,248.7747,248.8508,11782.0
2019-07-01 15:45:00,261.33,261.33,260.57,260.77,18453.0,248.7937,248.7937,248.0702,248.2606,18453.0
2019-07-01 15:50:00,260.78,261.14,260.6,260.9,27571.0,248.2701,248.6128,248.0987,248.3843,27571.0
2019-07-01 15:55:00,260.94,261.16,260.55,261.12,81499.0,248.4224,248.6319,248.0511,248.5938,81499.0
2019-07-02 09:30:00,260.9,260.9,255.33,256.01,13949.0,248.3843,248.3843,243.0815,243.7289,13949.0
2019-07-02 09:35:00,256.21,257.73,255.17,256.75,54333.0,243.9193,245.3664,242.9292,244.4334,54333.0
2019-07-02 09:40:00,256.53,256.91,255.66,256.5,24190.0,244.224,244.5857,243.3957,244.1954,24190.0
2019-07-02 09:45:00,256.64,257.95,256.39,257.61,19845.0,244.3287,245.5758,244.0907,245.2522,19845.0
2019-07-02 09:50:00,257.55,257.84,257.02,257.15,9888.0,245.195,245.4711,244.6905,244.8142,9888.0
2019-07-02 09:55:00,257.06,258.15,257.04,257.95,16870.0,244.7285,245.7663,244.7095,245.5758,16870.0
2019-07-02 10:00:00,257.83,258.56,257.77,258.05,4972.0,245.4616,246.1566,245.4045,245.671,4972.0
2019-07-02 10:05:00,258.13,258.14,257.65,257.84,12817.0,245.7472,245.7567,245.2902,245.4711,12817.0
2019-07-02 10:10:00,257.7,257.87,257.09,257.8,7680.0,245.3378,245.4997,244.7571,245.433,7680.0
2019-07-02 10:15:00,257.88,257.98,257.39,257.53,11047.0,245.5092,245.6044,245.0427,245.176,11047.0
2019-07-02 10:20:00,257.71,257.81,257.44,257.44,1965.0,245.3474,245.4426,245.0903,245.0903,1965.0
2019-07-02 10:25:00,257.38,257.99,257.29,257.82,6393.0,245.0332,245.6139,244.9475,245.4521,6393.0
2019-07-02 10:30:00,257.82,257.96,257.5,257.75,11000.0,245.4521,245.5854,245.1474,245.3854,11000.0
2019-07-02 10:35:00,257.68,257.86,257.57,257.86,4412.0,245.3188,245.4902,245.2141,245.4902,4412.0
2019-07-02 10:40:00,257.77,257.93,257.45,257.53,13562.0,245.4045,245.5568,245.0998,245.176,13562.0
2019-07-02 10:45:00,257.41,257.44,257.14,257.44,2817.0,245.0618,245.0903,244.8047,245.0903,2817.0
2019-07-02 10:50:00,257.47,257.91,257.4,257.81,7799.0,245.1189,245.5378,245.0522,245.4426,7799.0
2019-07-02 10:55:00,257.79,257.86,257.44,257.86,8812.0,245.4235,245.4902,245.0903,245.4902,8812.0
2019-07-02 11:00:00,257.85,257.86,257.45,257.66,4293.0,245.4806,245.4902,245.0998,245.2998,4293.0
2019-07-02 11:05:00,257.74,257.84,257.42,257.43,4507.0,245.3759,245.4711,245.0713,245.0808,4507.0
2019-07-02 11:10:00,257.48,257.83,257.43,257.46,10002.0,245.1284,245.4616,245.0808,245.1094,10002.0
2019-07-02 11:15:00,257.53,257.6,257.09,257.18,7006.0,245.176,245.2426,244.7571,244.8428,7006.0
2019-07-02 11:20:00,257.19,257.5,257.0,257.05,4814.0,244.8523,245.1474,244.6714,244.719,4814.0
2019-07-02 11:25:00,257.13,257.48,256.98,256.98,5700.0,244.7952,245.1284,244.6524,244.6524,5700.0
2019-07-02 11:30:00,257.12,257.23,255.65,256.07,16434.0,244.7857,244.8904,243.3862,243.786,16434.0
2019-07-02 11:35:00,256.06,256.09,255.45,255.62,19157.0,243.7765,243.8051,243.1958,243.3576,19157.0
2019-07-02 11:40:00,255.5,255.7,255.43,255.69,2490.0,243.2434,243.4338,243.1767,243.4243,2490.0
2019-07-02 11:45:00,255.57,256.13,255.48,256.13,6400.0,243.31,243.8432,243.2243,243.8432,6400.0
2019-07-02 11:50:00,255.91,255.97,254.62,255.01,70743.0,243.6337,243.6908,242.4056,242.7769,70743.0
2019-07-02 11:55:00,255.03,255.45,255.03,255.23,3800.0,242.7959,243.1958,242.7959,242.9863,3800.0
2019-07-02 12:00:00,255.24,255.56,255.19,255.56,4600.0,242.9958,243.3005,242.9482,243.3005,4600.0
2019-07-02 12:05:00,255.56,255.89,255.48,255.57,5635.0,243.3005,243.6147,243.2243,243.31,5635.0
2019-07-02 12:10:00,255.63,255.63,255.06,255.52,4837.0,243.3671,243.3671,242.8245,243.2624,4837.0
2019-07-02 12:15:00,255.4,255.57,255.14,255.16,5498.0,243.1482,243.31,242.9006,242.9197,5498.0
2019-07-02 12:20:00,255.15,255.45,255.15,255.19,4994.0,242.9102,243.1958,242.9102,242.9482,4994.0
2019-07-02 12:25:00,255.24,255.24,254.64,254.83,5510.0,242.9958,242.9958,242.4246,242.6055,5510.0
2019-07-02 12:30:00,254.94,254.95,254.54,254.62,10928.0,242.7102,242.7198,242.3294,242.4056,10928.0
2019-07-02 12:35:00,254.78,255.44,254.78,255.36,8233.0,242.5579,243.1863,242.5579,243.1101,8233.0
2019-07-02 12:40:00,255.25,255.41,255.18,255.38,1599.0,243.0054,243.1577,242.9387,243.1291,1599.0
2019-07-02 12:45:00,255.3,255.76,255.25,255.76,3476.0,243.053,243.4909,243.0054,243.4909,3476.0
2019-07-02 12:50:00,255.67,255.7,255.38,255.42,2283.0,243.4052,243.4338,243.1291,243.1672,2283.0
2019-07-02 12:55:00,255.29,255.71,255.23,255.64,2806.0,243.0435,243.4433,242.9863,243.3767,2806.0
2019-07-02 13:00:00,255.6,255.86,255.53,255.86,2100.0,243.3386,243.5861,243.2719,243.5861,2100.0
2019-07-02 13:05:00,255.93,256.18,255.86,256.05,2552.0,243.6527,243.8908,243.5861,243.767,2552.0
2019-07-02 13:10:00,256.0,256.2,256.0,256.03,1700.0,243.7194,243.9098,243.7194,243.748,1700.0
2019-07-02 13:15:00,256.09,256.24,255.93,256.24,2569.0,243.8051,243.9479,243.6527,243.9479,2569.0
2019-07-02 13:20:00,256.24,256.41,256.21,256.22,2463.0,243.9479,244.1097,243.9193,243.9288,2463.0
2019-07-02 13:25:00,256.25,256.64,256.15,256.64,3163.0,243.9574,244.3287,243.8622,244.3287,3163.0
2019-07-02 13:30:00,256.62,256.98,256.54,256.9,3485.0,244.3096,244.6524,244.2335,244.5762,3485.0
2019-07-02 13:35:00,256.9,257.58,256.9,257.5,8751.0,244.5762,245.2236,244.5762,245.1474,8751.0
2019-07-02 13:40:00,257.45,257.76,257.35,257.55,5745.0,245.0998,245.395,245.0046,245.195,5745.0
2019-07-02 13:45:00,257.51,257.77,257.51,257.77,2769.0,245.157,245.4045,245.157,245.4045,2769.0
2019-07-02 13:50:00,257.74,257.75,257.57,257.61,8933.0,245.3759,245.3854,245.2141,245.2522,8933.0
2019-07-02 13:55:00,257.69,257.75,257.52,257.62,5687.0,245.3283,245.3854,245.1665,245.2617,5687.0
2019-07-02 14:00:00,257.69,257.87,257.53,257.87,2528.0,245.3283,245.4997,245.176,245.4997,2528.0
2019-07-02 14:05:00,257.83,257.97,257.77,257.79,3292.0,245.4616,245.5949,245.4045,245.4235,3292.0
2019-07-02 14:10:00,257.78,257.94,257.72,257.89,2123.0,245.414,245.5663,245.3569,245.5187,2123.0
2019-07-02 14:15:00,257.93,258.01,257.71,257.76,3904.0,245.5568,245.633,245.3474,245.395,3904.0
2019-07-02 14:20:00,257.7,257.77,257.42,257.42,1600.0,245.3378,245.4045,245.0713,245.0713,1600.0
2019-07-02 14:25:00,257.5,257.64,257.5,257.56,2585.0,245.1474,245.2807,245.1474,245.2046,2585.0
2019-07-02 14:30:00,257.59,257.76,257.53,257.76,1220.0,245.2331,245.395,245.176,245.395,1220.0
2019-07-02 14:35:00,257.7,257.82,257.66,257.71,2300.0,245.3378,245.4521,245.2998,245.3474,2300.0
2019-07-02 14:40:00,257.71,257.74,257.44,257.53,3338.0,245.3474,245.3759,245.0903,245.176,3338.0
2019-07-02 14:45:00,257.46,257.59,257.22,257.22,2302.0,245.1094,245.2331,244.8809,244.8809,2302.0
2019-07-02 14:50:00,257.24,257.24,257.02,257.08,4449.0,244.8999,244.8999,244.6905,244.7476,4449.0
2019-07-02 14:55:00,257.01,257.22,257.01,257.14,2303.0,244.6809,244.8809,244.6809,244.8047,2303.0
2019-07-02 15:00:00,257.15,257.49,256.9,257.49,54805.0,244.8142,245.1379,244.5762,245.1379,54805.0
2019-07-02 15:05:00,257.49,258.22,257.39,258.17,5999.0,245.1379,245.8329,245.0427,245.7853,5999.0
2019-07-02 15:10:00,258.24,258.63,258.2,258.21,3600.0,245.8519,246.2232,245.8139,245.8234,3600.0
2019-07-02 15:15:00,258.38,258.47,258.06,258.17,7638.0,245.9852,246.0709,245.6806,245.7853,7638.0
2019-07-02 15:20:00,258.16,258.2,258.07,258.08,11014.0,245.7758,245.8139,245.6901,245.6996,11014.0
2019-07-02 15:25:00,258.12,258.23,257.77,257.88,54959.0,245.7377,245.8424,245.4045,245.5092,54959.0
2019-07-02 15:30:00,257.86,258.14,257.86,257.98,6400.0,245.4902,245.7567,245.4902,245.6044,6400.0
2019-07-02 15:35:00,257.85,257.93,257.52,257.78,5602.0,245.4806,245.5568,245.1665,245.414,5602.0
2019-07-02 15:40:00,257.89,258.0,257.82,257.85,9000.0,245.5187,245.6234,245.4521,245.4806,9000.0
2019-07-02 15:45:00,257.87,258.22,257.87,257.98,15761.0,245.4997,245.8329,245.4997,245.6044,15761.0
2019-07-02 15:50:00,257.98,258.87,257.97,258.68,16309.0,245.6044,246.4517,245.5949,246.2708,16309.0
2019-07-02 15:55:00,258.66,259.52,258.39,259.39,76167.0,246.2518,247.0705,245.9947,246.9468,76167.0
2019-07-03 09:30:00,259.95,261.71,259.89,261.42,42050.0,247.4799,249.1555,247.4228,248.8794,42050.0
2019-07-03 09:35:00,261.19,262.37,261.19,261.71,5650.0,248.6604,249.7838,248.6604,249.1555,5650.0
2019-07-03 09:40:00,261.66,262.65,261.32,262.55,5094.0,249.1079,250.0504,248.7842,249.9552,5094.0
2019-07-03 09:45:00,262.34,263.22,262.17,262.43,5860.0,249.7553,250.593,249.5934,249.8409,5860.0
2019-07-03 09:50:00,262.24,262.63,262.07,262.16,2000.0,249.6601,250.0313,249.4982,249.5839,2000.0
2019-07-03 09:55:00,262.05,262.71,261.8,262.56,4150.0,249.4792,250.1075,249.2412,249.9647,4150.0
2019-07-03 10:00:00,262.71,262.71,261.93,262.12,12200.0,250.1075,250.1075,249.3649,249.5458,12200.0
2019-07-03 10:05:00,262.12,262.25,261.95,262.01,2849.0,249.5458,249.6696,249.384,249.4411,2849.0
2019-07-03 10:10:00,261.91,262.38,261.9,262.38,3610.0,249.3459,249.7933,249.3364,249.7933,3610.0
2019-07-03 10:15:00,262.38,262.5,262.18,262.5,1806.0,249.7933,249.9076,249.6029,249.9076,1806.0
2019-07-03 10:20:00,262.54,262.84,262.33,262.33,15235.0,249.9457,250.2313,249.7457,249.7457,15235.0
2019-07-03 10:25:00,262.35,262.77,262.33,262.36,4249.0,249.7648,250.1646,249.7457,249.7743,4249.0
2019-07-03 10:30:00,262.4,262.49,261.92,261.97,8970.0,249.8124,249.8981,249.3554,249.403,8970.0
2019-07-03 10:35:00,262.0,262.17,261.78,262.02,8239.0,249.4316,249.5934,249.2221,249.4506,8239.0
2019-07-03 10:40:00,261.87,262.15,261.85,261.97,3783.0,249.3078,249.5744,249.2888,249.403,3783.0
2019-07-03 10:45:00,261.84,262.16,261.72,262.12,2200.0,249.2792,249.5839,249.165,249.5458,2200.0
2019-07-03 10:50:00,262.17,262.17,261.58,261.69,2949.0,249.5934,249.5934,249.0317,249.1364,2949.0
2019-07-03 10:55:00,261.56,261.93,261.51,261.88,3476.0,249.0127,249.3649,248.9651,249.3173,3476.0
2019-07-03 11:00:00,261.99,262.86,261.99,262.44,3607.0,249.422,250.2503,249.422,249.8505,3607.0
2019-07-03 11:05:00,262.37,262.76,262.33,262.71,6600.0,249.7838,250.1551,249.7457,250.1075,6600.0
2019-07-03 11:10:00,262.7,263.12,262.69,263.06,6095.0,250.098,250.4978,250.0885,250.4407,6095.0
2019-07-03 11:15:00,262.98,262.98,262.48,262.6,4370.0,250.3646,250.3646,249.8885,250.0028,4370.0
2019-07-03 11:20:00,262.49,262.52,262.17,262.41,4600.0,249.8981,249.9266,249.5934,249.8219,4600.0
2019-07-03 11:25:00,262.24,262.76,262.24,262.76,1600.0,249.6601,250.1551,249.6601,250.1551,1600.0
2019-07-03 11:30:00,262.79,263.55,262.73,263.55,3810.0,250.1837,250.9072,250.1265,250.9072,3810.0
2019-07-03 11:35:00,263.62,264.05,263.5,263.72,10418.0,250.9739,251.3832,250.8596,251.0691,10418.0
2019-07-03 11:40:00,263.66,264.12,263.66,264.12,8699.0,251.0119,251.4499,251.0119,251.4499,8699.0
2019-07-03 11:45:00,264.0,264.48,263.71,263.99,7072.0,251.3356,251.7926,251.0595,251.3261,7072.0
2019-07-03 11:50:00,264.09,264.11,263.56,263.56,2100.0,251.4213,251.4403,250.9167,250.9167,2100.0
2019-07-03 11:55:00,263.67,263.87,263.41,263.55,3848.0,251.0215,251.2119,250.7739,250.9072,3848.0
2019-07-03 12:00:00,263.68,263.76,263.48,263.49,3075.0,251.031,251.1071,250.8406,250.8501,3075.0
2019-07-03 12:05:00,263.56,263.57,263.15,263.22,2426.0,250.9167,250.9262,250.5264,250.593,2426.0
2019-07-03 12:10:00,263.23,263.37,263.07,263.37,2249.0,250.6026,250.7358,250.4502,250.7358,2249.0
2019-07-03 12:15:00,263.42,263.75,263.41,263.69,8761.0,250.7834,251.0976,250.7739,251.0405,8761.0
2019-07-03 12:20:00,263.6,263.97,263.6,263.88,7012.0,250.9548,251.3071,250.9548,251.2214,7012.0
2019-07-03 12:25:00,263.84,263.99,263.5,263.63,4190.0,251.1833,251.3261,250.8596,250.9834,4190.0
2019-07-03 12:30:00,263.75,263.75,263.15,263.28,3938.0,251.0976,251.0976,250.5264,250.6502,3938.0
2019-07-03 12:35:00,263.27,263.27,262.7,262.7,3770.0,250.6406,250.6406,250.098,250.098,3770.0
2019-07-03 12:40:00,262.78,262.89,262.49,262.72,4863.0,250.1741,250.2789,249.8981,250.117,4863.0
2019-07-03 12:45:00,262.66,262.76,262.26,262.43,5303.0,250.0599,250.1551,249.6791,249.8409,5303.0
2019-07-03 12:50:00,262.47,262.8,262.39,262.54,14597.0,249.879,250.1932,249.8029,249.9457,14597.0
2019-07-03 12:55:00,262.62,262.85,262.32,262.51,22809.0,250.0218,250.2408,249.7362,249.9171,22809.0
2019-07-05 09:30:00,261.99,262.88,261.38,262.88,18885.0,249.422,250.2693,248.8413,250.2693,18885.0
2019-07-05 09:35:00,262.9,264.31,262.9,264.31,5363.0,250.2884,251.6308,250.2884,251.6308,5363.0
2019-07-05 09:40:00,264.25,265.18,264.24,264.69,4333.0,251.5736,252.459,251.5641,251.9925,4333.0
2019-07-05 09:45:00,264.94,266.97,264.94,266.94,2413.0,252.2305,254.1631,252.2305,254.1346,2413.0
2019-07-05 09:50:00,266.97,267.44,266.46,266.64,4116.0,254.1631,254.6106,253.6776,253.849,4116.0
2019-07-05 09:55:00,266.61,266.61,265.4,265.53,6848.0,253.8204,253.8204,252.6685,252.7922,6848.0
2019-07-05 10:00:00,265.41,265.69,265.41,265.41,2400.0,252.678,252.9446,252.678,252.678,2400.0
2019-07-05 10:05:00,265.41,266.09,265.0,266.09,2800.0,252.678,253.3254,252.2877,253.3254,2800.0
2019-07-05 10:10:00,265.94,266.04,265.72,265.76,2229.0,253.1826,253.2778,252.9731,253.0112,2229.0
2019-07-05 10:15:00,265.59,265.89,265.58,265.89,1000.0,252.8493,253.135,252.8398,253.135,1000.0
2019-07-05 10:20:00,265.6,265.61,265.09,265.2,2026.0,252.8589,252.8684,252.3733,252.4781,2026.0
2019-07-05 10:25:00,265.36,265.76,265.23,265.41,2100.0,252.6304,253.0112,252.5066,252.678,2100.0
2019-07-05 10:30:00,265.39,265.55,265.27,265.38,2100.0,252.6589,252.8113,252.5447,252.6494,2100.0
2019-07-05 10:35:00,265.34,265.62,265.0,265.56,6042.0,252.6113,252.8779,252.2877,252.8208,6042.0
2019-07-05 10:40:00,265.62,266.24,265.43,266.0,3600.0,252.8779,253.4682,252.697,253.2397,3600.0
2019-07-05 10:45:00,266.06,266.72,266.01,266.51,4218.0,253.2968,253.9251,253.2492,253.7252,4218.0
2019-07-05 10:50:00,266.33,266.36,265.91,266.27,2121.0,253.5538,253.5824,253.154,253.4967,2121.0
2019-07-05 10:55:00,266.4,266.43,266.26,266.38,1957.0,253.6205,253.6491,253.4872,253.6015,1957.0
2019-07-05 11:00:00,266.5,266.5,266.21,266.22,2297.0,253.7157,253.7157,253.4396,253.4491,2297.0
2019-07-05 11:05:00,266.28,266.47,266.26,266.26,3686.0,253.5062,253.6871,253.4872,253.4872,3686.0
2019-07-05 11:10:00,266.28,266.5,266.21,266.44,2129.0,253.5062,253.7157,253.4396,253.6586,2129.0
2019-07-05 11:15:00,266.35,266.42,266.05,266.17,4400.0,253.5729,253.6395,253.2873,253.4015,4400.0
2019-07-05 11:20:00,266.34,266.34,266.16,266.28,2000.0,253.5634,253.5634,253.392,253.5062,2000.0
2019-07-05 11:25:00,266.11,266.26,266.0,266.25,2825.0,253.3444,253.4872,253.2397,253.4777,2825.0
2019-07-05 11:30:00,266.17,266.21,265.77,265.8,3119.0,253.4015,253.4396,253.0207,253.0493,3119.0
2019-07-05 11:35:00,265.79,265.95,265.57,265.61,3866.0,253.0398,253.1921,252.8303,252.8684,3866.0
2019-07-05 11:40:00,265.71,265.8,265.6,265.78,700.0,252.9636,253.0493,252.8589,253.0302,700.0
2019-07-05 11:45:00,265.74,265.89,265.6,265.89,2309.0,252.9922,253.135,252.8589,253.135,2309.0
2019-07-05 11:50:00,265.86,265.88,265.43,265.6,3800.0,253.1064,253.1254,252.697,252.8589,3800.0
2019-07-05 11:55:00,265.5,265.94,265.48,265.94,1800.0,252.7637,253.1826,252.7446,253.1826,1800.0
2019-07-05 12:00:00,265.93,266.13,265.91,265.91,1300.0,253.173,253.3634,253.154,253.154,1300.0
2019-07-05 12:05:00,266.06,266.06,265.82,265.87,2100.0,253.2968,253.2968,253.0683,253.1159,2100.0
2019-07-05 12:10:00,265.83,266.07,265.66,265.75,3509.0,253.0778,253.3063,252.916,253.0017,3509.0
2019-07-05 12:15:00,265.73,265.98,265.69,265.85,2905.0,252.9826,253.2206,252.9446,253.0969,2905.0
2019-07-05 12:20:00,265.81,265.81,265.42,265.42,5859.0,253.0588,253.0588,252.6875,252.6875,5859.0
2019-07-05 12:25:00,265.43,265.72,265.23,265.72,6200.0,252.697,252.9731,252.5066,252.9731,6200.0
2019-07-05 12:30:00,265.85,266.0,265.78,266.0,1000.0,253.0969,253.2397,253.0302,253.2397,1000.0
2019-07-05 12:35:00,265.99,266.07,265.85,266.07,4189.0,253.2302,253.3063,253.0969,253.3063,4189.0
2019-07-05 12:40:00,266.08,266.19,265.72,265.82,2200.0,253.3158,253.4206,252.9731,253.0683,2200.0
2019-07-05 12:45:00,265.93,266.0,265.75,265.99,1600.0,253.173,253.2397,253.0017,253.2302,1600.0
2019-07-05 12:50:00,266.0,266.21,265.98,266.14,3100.0,253.2397,253.4396,253.2206,253.373,3100.0
2019-07-05 12:55:00,266.0,266.2,265.98,266.2,1200.0,253.2397,253.4301,253.2206,253.4301,1200.0
2019-07-05 13:00:00,266.21,266.21,265.74,265.83,1700.0,253.4396,253.4396,252.9922,253.0778,1700.0
2019-07-05 13:05:00,265.94,266.15,265.94,266.08,2001.0,253.1826,253.3825,253.1826,253.3158,2001.0
2019-07-05 13:10:00,266.14,266.14,265.9,265.98,1400.0,253.373,253.373,253.1445,253.2206,1400.0
2019-07-05 13:15:00,265.89,266.1,265.84,266.04,1815.0,253.135,253.3349,253.0874,253.2778,1815.0
2019-07-05 13:20:00,265.98,266.0,265.82,265.95,2844.0,253.2206,253.2397,253.0683,253.1921,2844.0
2019-07-05 13:25:00,265.94,266.03,265.8,265.89,7129.0,253.1826,253.2682,253.0493,253.135,7129.0
2019-07-05 13:30:00,265.84,266.09,265.8,266.09,3172.0,253.0874,253.3254,253.0493,253.3254,3172.0
2019-07-05 13:35:00,266.06,266.15,265.9,266.07,2320.0,253.2968,253.3825,253.1445,253.3063,2320.0
2019-07-05 13:40:00,266.08,266.27,266.05,266.27,1451.0,253.3158,253.4967,253.2873,253.4967,1451.0
2019-07-05 13:45:00,266.1,266.1,265.79,266.0,3489.0,253.3349,253.3349,253.0398,253.2397,3489.0
2019-07-05 13:50:00,266.03,266.06,265.8,265.81,2300.0,253.2682,253.2968,253.0493,253.0588,2300.0
2019-07-05 13:55:00,265.7,265.95,265.7,265.88,1500.0,252.9541,253.1921,252.9541,253.1254,1500.0
2019-07-05 14:00:00,265.86,266.08,265.86,265.99,2900.0,253.1064,253.3158,253.1064,253.2302,2900.0
2019-07-05 14:05:00,265.97,266.02,265.82,265.96,3098.0,253.2111,253.2587,253.0683,253.2016,3098.0
2019-07-05 14:10:00,265.97,266.08,265.85,265.85,4300.0,253.2111,253.3158,253.0969,253.0969,4300.0
2019-07-05 14:15:00,265.79,266.05,265.63,266.05,3941.0,253.0398,253.2873,252.8874,253.2873,3941.0
2019-07-05 14:20:00,266.04,266.17,265.93,265.98,2509.0,253.2778,253.4015,253.173,253.2206,2509.0
2019-07-05 14:25:00,266.04,266.28,265.82,265.82,2888.0,253.2778,253.5062,253.0683,253.0683,2888.0
2019-07-05 14:30:00,265.86,265.96,265.68,265.87,3395.0,253.1064,253.2016,252.935,253.1159,3395.0
2019-07-05 14:35:00,265.78,266.19,265.67,266.19,4840.0,253.0302,253.4206,252.9255,253.4206,4840.0
2019-07-05 14:40:00,266.13,266.17,265.84,266.03,3465.0,253.3634,253.4015,253.0874,253.2682,3465.0
2019-07-05 14:45:00,266.09,266.39,265.99,266.39,3500.0,253.3254,253.611,253.2302,253.611,3500.0
2019-07-05 14:50:00,266.34,266.99,266.33,266.82,19675.0,253.5634,254.1822,253.5538,254.0203,19675.0
2019-07-05 14:55:00,266.79,266.79,266.45,266.45,2795.0,253.9918,253.9918,253.6681,253.6681,2795.0
2019-07-05 15:00:00,266.49,266.55,266.3,266.3,3819.0,253.7062,253.7633,253.5253,253.5253,3819.0
2019-07-05 15:05:00,266.23,266.27,265.91,265.99,3800.0,253.4586,253.4967,253.154,253.2302,3800.0
2019-07-05 15:10:00,266.05,266.06,265.71,265.85,4632.0,253.2873,253.2968,252.9636,253.0969,4632.0
2019-07-05 15:15:00,265.9,266.0,265.83,265.84,3941.0,253.1445,253.2397,253.0778,253.0874,3941.0
2019-07-05 15:20:00,265.86,265.86,265.68,265.8,2928.0,253.1064,253.1064,252.935,253.0493,2928.0
2019-07-05 15:25:00,265.7,265.7,265.42,265.42,2900.0,252.9541,252.9541,252.6875,252.6875,2900.0
2019-07-05 15:30:00,265.45,265.65,265.31,265.53,3832.0,252.7161,252.9065,252.5828,252.7922,3832.0
2019-07-05 15:35:00,265.5,265.7,265.5,265.57,4361.0,252.7637,252.9541,252.7637,252.8303,4361.0
2019-07-05 15:40:00,265.52,265.52,264.91,265.01,10276.0,252.7827,252.7827,252.202,252.2972,10276.0
2019-07-05 15:45:00,265.0,265.0,264.62,264.62,8069.0,252.2877,252.2877,251.9259,251.9259,8069.0
2019-07-05 15:50:00,264.59,264.73,264.34,264.41,20937.0,251.8973,252.0306,251.6593,251.726,20937.0
2019-07-05 15:55:00,264.41,264.76,264.32,264.65,51614.0,251.726,252.0592,251.6403,251.9544,51614.0
2019-07-08 09:30:00,263.87,264.67,263.22,264.19,55178.0,251.2119,251.9735,250.593,251.5165,55178.0
2019-07-08 09:35:00,264.09,264.44,263.96,264.4,19268.0,251.4213,251.7545,251.2975,251.7164,19268.0
2019-07-08 09:40:00,264.64,264.64,263.69,263.79,1405.0,251.9449,251.9449,251.0405,251.1357,1405.0
2019-07-08 09:45:00,263.74,263.87,262.61,262.61,1100.0,251.0881,251.2119,250.0123,250.0123,1100.0
2019-07-08 09:50:00,262.53,263.74,262.53,263.59,2000.0,249.9361,251.0881,249.9361,250.9453,2000.0
2019-07-08 09:55:00,263.77,264.02,263.77,264.0,800.0,251.1167,251.3547,251.1167,251.3356,800.0
2019-07-08 10:00:00,264.03,264.28,263.75,263.75,9755.0,251.3642,251.6022,251.0976,251.0976,9755.0
2019-07-08 10:05:00,263.7,263.76,263.56,263.74,3620.0,251.05,251.1071,250.9167,251.0881,3620.0
2019-07-08 10:10:00,263.84,263.88,263.02,263.02,15118.0,251.1833,251.2214,250.4026,250.4026,15118.0
2019-07-08 10:15:00,263.02,263.18,262.47,262.58,4168.0,250.4026,250.555,249.879,249.9837,4168.0
2019-07-08 10:20:00,262.04,262.28,261.97,262.0,3799.0,249.4696,249.6981,249.403,249.4316,3799.0
2019-07-08 10:25:00,261.91,261.91,261.08,261.2,6075.0,249.3459,249.3459,248.5557,248.6699,6075.0
2019-07-08 10:30:00,261.22,261.22,260.8,260.81,4175.0,248.689,248.689,248.2891,248.2986,4175.0
2019-07-08 10:35:00,260.8,260.88,260.61,260.77,1700.0,248.2891,248.3653,248.1082,248.2606,1700.0
2019-07-08 10:40:00,260.82,260.83,260.53,260.67,6801.0,248.3082,248.3177,248.0321,248.1654,6801.0
2019-07-08 10:45:00,260.67,260.68,259.88,260.0,6907.0,248.1654,248.1749,247.4133,247.5275,6907.0
2019-07-08 10:50:00,259.9,260.03,259.69,259.86,19504.0,247.4323,247.5561,247.2324,247.3942,19504.0
2019-07-08 10:55:00,259.79,260.33,259.76,260.32,4793.0,247.3276,247.8417,247.299,247.8322,4793.0
2019-07-08 11:00:00,260.49,260.85,260.49,260.85,1455.0,247.994,248.3367,247.994,248.3367,1455.0
2019-07-08 11:05:00,260.83,261.07,260.82,261.0,4350.0,248.3177,248.5462,248.3082,248.4795,4350.0
2019-07-08 11:10:00,261.04,261.04,260.38,260.56,2891.0,248.5176,248.5176,247.8893,248.0606,2891.0
2019-07-08 11:15:00,260.61,260.61,260.31,260.53,7116.0,248.1082,248.1082,247.8226,248.0321,7116.0
2019-07-08 11:20:00,260.58,260.96,260.58,260.59,2001.0,248.0797,248.4415,248.0797,248.0892,2001.0
2019-07-08 11:25:00,260.53,260.59,260.3,260.59,5938.0,248.0321,248.0892,247.8131,248.0892,5938.0
2019-07-08 11:30:00,260.51,260.83,260.51,260.83,814.0,248.013,248.3177,248.013,248.3177,814.0
2019-07-08 11:35:00,260.62,260.78,260.61,260.78,2500.0,248.1178,248.2701,248.1082,248.2701,2500.0
2019-07-08 11:40:00,260.72,261.09,260.69,261.06,1211.0,248.213,248.5652,248.1844,248.5367,1211.0
2019-07-08 11:45:00,261.24,261.36,261.16,261.29,1400.0,248.708,248.8223,248.6319,248.7556,1400.0
2019-07-08 11:50:00,261.39,261.39,261.28,261.31,400.0,248.8508,248.8508,248.7461,248.7747,400.0
2019-07-08 11:55:00,261.31,261.58,261.31,261.57,2101.0,248.7747,249.0317,248.7747,249.0222,2101.0
2019-07-08 12:00:00,261.57,261.81,261.46,261.5,1926.0,249.0222,249.2507,248.9175,248.9555,1926.0
2019-07-08 12:05:00,261.57,261.81,261.54,261.7,1320.0,249.0222,249.2507,248.9936,249.146,1320.0
2019-07-08 12:10:00,261.71,262.03,261.71,262.0,2100.0,249.1555,249.4601,249.1555,249.4316,2100.0
2019-07-08 12:15:00,262.03,262.03,261.84,261.91,300.0,249.4601,249.4601,249.2792,249.3459,300.0
2019-07-08 12:20:00,261.94,261.96,261.8,261.88,1000.0,249.3744,249.3935,249.2412,249.3173,1000.0
2019-07-08 12:25:00,261.68,261.68,261.5,261.61,2147.0,249.1269,249.1269,248.9555,249.0603,2147.0
2019-07-08 12:30:00,261.59,262.16,261.57,262.16,3800.0,249.0412,249.5839,249.0222,249.5839,3800.0
2019-07-08 12:35:00,262.21,262.3,262.11,262.12,4300.0,249.6315,249.7172,249.5363,249.5458,4300.0
2019-07-08 12:40:00,262.16,262.29,262.13,262.14,1100.0,249.5839,249.7077,249.5553,249.5648,1100.0
2019-07-08 12:45:00,262.02,262.21,262.02,262.21,500.0,249.4506,249.6315,249.4506,249.6315,500.0
2019-07-08 12:50:00,262.38,262.52,262.24,262.24,1500.0,249.7933,249.9266,249.6601,249.6601,1500.0
2019-07-08 12:55:00,262.28,262.61,262.28,262.61,2220.0,249.6981,250.0123,249.6981,250.0123,2220.0
2019-07-08 13:00:00,262.47,262.58,262.32,262.47,1616.0,249.879,249.9837,249.7362,249.879,1616.0
2019-07-08 13:05:00,262.33,262.33,262.2,262.24,500.0,249.7457,249.7457,249.622,249.6601,500.0
2019-07-08 13:10:00,262.23,262.44,262.22,262.42,2300.0,249.6505,249.8505,249.641,249.8314,2300.0
2019-07-08 13:15:00,262.49,262.64,262.36,262.64,2731.0,249.8981,250.0409,249.7743,250.0409,2731.0
2019-07-08 13:20:00,262.53,262.75,262.53,262.75,300.0,249.9361,250.1456,249.9361,250.1456,300.0
2019-07-08 13:25:00,262.74,262.89,262.58,262.77,3202.0,250.1361,250.2789,249.9837,250.1646,3202.0
2019-07-08 13:30:00,262.68,262.81,262.68,262.8,400.0,250.0789,250.2027,250.0789,250.1932,400.0
2019-07-08 13:35:00,262.78,263.02,262.77,262.82,1399.0,250.1741,250.4026,250.1646,250.2122,1399.0
2019-07-08 13:40:00,262.84,262.9,262.78,262.8,1700.0,250.2313,250.2884,250.1741,250.1932,1700.0
2019-07-08 13:45:00,262.76,262.92,262.76,262.92,2115.0,250.1551,250.3074,250.1551,250.3074,2115.0
2019-07-08 13:50:00,262.98,263.16,262.93,263.15,1350.0,250.3646,250.5359,250.317,250.5264,1350.0
2019-07-08 13:55:00,263.14,263.15,263.03,263.04,2100.0,250.5169,250.5264,250.4122,250.4217,2100.0
2019-07-08 14:00:00,263.0,263.0,262.66,262.68,3260.0,250.3836,250.3836,250.0599,250.0789,3260.0
2019-07-08 14:05:00,262.73,262.99,262.73,262.99,2253.0,250.1265,250.3741,250.1265,250.3741,2253.0
2019-07-08 14:10:00,262.99,262.99,262.81,262.82,2200.0,250.3741,250.3741,250.2027,250.2122,2200.0
2019-07-08 14:15:00,262.84,262.98,262.84,262.96,2641.0,250.2313,250.3646,250.2313,250.3455,2641.0
2019-07-08 14:20:00,262.92,263.18,262.91,263.03,5900.0,250.3074,250.555,250.2979,250.4122,5900.0
2019-07-08 14:25:00,262.97,263.12,262.89,263.09,3944.0,250.355,250.4978,250.2789,250.4693,3944.0
2019-07-08 14:30:00,263.16,263.43,263.16,263.43,1200.0,250.5359,250.793,250.5359,250.793,1200.0
2019-07-08 14:35:00,263.47,263.52,263.26,263.52,3362.0,250.831,250.8786,250.6311,250.8786,3362.0
2019-07-08 14:40:00,263.54,263.63,263.47,263.51,2448.0,250.8977,250.9834,250.831,250.8691,2448.0
2019-07-08 14:45:00,263.52,263.82,263.52,263.77,1200.0,250.8786,251.1643,250.8786,251.1167,1200.0
2019-07-08 14:50:00,263.75,263.75,263.53,263.67,4425.0,251.0976,251.0976,250.8882,251.0215,4425.0
2019-07-08 14:55:00,263.74,263.87,263.67,263.81,2400.0,251.0881,251.2119,251.0215,251.1547,2400.0
2019-07-08 15:00:00,263.79,263.95,263.67,263.95,5751.0,251.1357,251.288,251.0215,251.288,5751.0
2019-07-08 15:05:00,263.94,264.06,263.84,264.06,4750.0,251.2785,251.3927,251.1833,251.3927,4750.0
2019-07-08 15:10:00,264.08,264.2,264.0,264.18,3550.0,251.4118,251.526,251.3356,251.507,3550.0
2019-07-08 15:15:00,264.25,264.33,263.99,264.11,5450.0,251.5736,251.6498,251.3261,251.4403,5450.0
2019-07-08 15:20:00,263.99,264.19,263.93,264.05,4625.0,251.3261,251.5165,251.269,251.3832,4625.0
2019-07-08 15:25:00,264.04,264.34,263.94,264.25,3700.0,251.3737,251.6593,251.2785,251.5736,3700.0
2019-07-08 15:30:00,264.31,264.45,264.14,264.33,4186.0,251.6308,251.764,251.4689,251.6498,4186.0
2019-07-08 15:35:00,264.25,264.32,264.01,264.13,4950.0,251.5736,251.6403,251.3451,251.4594,4950.0
2019-07-08 15:40:00,264.18,264.18,263.81,263.94,6004.0,251.507,251.507,251.1547,251.2785,6004.0
2019-07-08 15:45:00,263.98,264.09,263.86,264.02,13153.0,251.3166,251.4213,251.2023,251.3547,13153.0
2019-07-08 15:50:00,263.98,263.98,263.69,263.74,13983.0,251.3166,251.3166,251.0405,251.0881,13983.0
2019-07-08 15:55:00,263.71,264.43,263.7,264.02,49251.0,251.0595,251.745,251.05,251.3547,49251.0
2019-07-09 09:30:00,262.51,265.58,262.39,264.3,41009.0,249.9171,252.8398,249.8029,251.6212,41009.0
2019-07-09 09:35:00,264.5,264.85,263.2,263.3,4231.0,251.8116,252.1448,250.574,250.6692,4231.0
2019-07-09 09:40:00,262.78,262.91,262.18,262.29,7357.0,250.1741,250.2979,249.6029,249.7077,7357.0
2019-07-09 09:45:00,262.11,262.85,261.91,261.91,11120.0,249.5363,250.2408,249.3459,249.3459,11120.0
2019-07-09 09:50:00,262.07,262.24,261.43,261.65,7919.0,249.4982,249.6601,248.8889,249.0984,7919.0
2019-07-09 09:55:00,261.62,261.76,260.68,261.06,5398.0,249.0698,249.2031,248.1749,248.5367,5398.0
2019-07-09 10:00:00,261.16,261.84,261.15,261.36,5532.0,248.6319,249.2792,248.6223,248.8223,5532.0
2019-07-09 10:05:00,261.38,261.69,261.19,261.61,7441.0,248.8413,249.1364,248.6604,249.0603,7441.0
2019-07-09 10:10:00,261.47,261.89,261.25,261.47,10529.0,248.927,249.3268,248.7175,248.927,10529.0
2019-07-09 10:15:00,261.54,261.87,261.42,261.69,2867.0,248.9936,249.3078,248.8794,249.1364,2867.0
2019-07-09 10:20:00,261.63,261.69,261.08,261.5,26541.0,249.0793,249.1364,248.5557,248.9555,26541.0
2019-07-09 10:25:00,261.51,261.75,260.98,260.99,15064.0,248.9651,249.1936,248.4605,248.47,15064.0
2019-07-09 10:30:00,260.86,261.15,260.51,261.04,10898.0,248.3463,248.6223,248.013,248.5176,10898.0
2019-07-09 10:35:00,261.06,261.53,260.77,261.43,19286.0,248.5367,248.9841,248.2606,248.8889,19286.0
2019-07-09 10:40:00,261.41,261.65,261.13,261.6,4526.0,248.8699,249.0984,248.6033,249.0508,4526.0
2019-07-09 10:45:00,261.65,262.02,261.55,262.0,1345.0,249.0984,249.4506,249.0032,249.4316,1345.0
2019-07-09 10:50:00,261.9,262.18,261.9,262.15,16288.0,249.3364,249.6029,249.3364,249.5744,16288.0
2019-07-09 10:55:00,262.14,262.15,261.66,261.66,1800.0,249.5648,249.5744,249.1079,249.1079,1800.0
2019-07-09 11:00:00,261.34,261.39,260.86,261.16,6800.0,248.8032,248.8508,248.3463,248.6319,6800.0
2019-07-09 11:05:00,261.12,261.38,260.94,261.29,8413.0,248.5938,248.8413,248.4224,248.7556,8413.0
2019-07-09 11:10:00,261.43,261.58,261.18,261.29,2311.0,248.8889,249.0317,248.6509,248.7556,2311.0
2019-07-09 11:15:00,261.64,261.73,261.33,261.66,12475.0,249.0888,249.1745,248.7937,249.1079,12475.0
2019-07-09 11:20:00,261.64,261.74,261.53,261.54,2700.0,249.0888,249.184,248.9841,248.9936,2700.0
2019-07-09 11:25:00,261.51,261.56,261.37,261.41,3210.0,248.9651,249.0127,248.8318,248.8699,3210.0
2019-07-09 11:30:00,261.54,261.82,261.28,261.39,2691.0,248.9936,249.2602,248.7461,248.8508,2691.0
2019-07-09 11:35:00,261.44,261.52,260.9,261.14,11031.0,248.8984,248.9746,248.3843,248.6128,11031.0
2019-07-09 11:40:00,261.02,261.03,260.74,260.75,1300.0,248.4986,248.5081,248.232,248.2415,1300.0
2019-07-09 11:45:00,260.74,260.78,260.58,260.61,3100.0,248.232,248.2701,248.0797,248.1082,3100.0
2019-07-09 11:50:00,260.6,260.65,260.32,260.44,3170.0,248.0987,248.1463,247.8322,247.9464,3170.0
2019-07-09 11:55:00,260.33,260.42,260.29,260.34,700.0,247.8417,247.9274,247.8036,247.8512,700.0
2019-07-09 12:00:00,260.26,260.32,260.17,260.25,1800.0,247.775,247.8322,247.6894,247.7655,1800.0
2019-07-09 12:05:00,260.28,260.49,260.24,260.47,2100.0,247.7941,247.994,247.756,247.975,2100.0
2019-07-09 12:10:00,260.51,260.59,260.41,260.43,1720.0,248.013,248.0892,247.9178,247.9369,1720.0
2019-07-09 12:15:00,260.49,260.53,260.33,260.44,2313.0,247.994,248.0321,247.8417,247.9464,2313.0
2019-07-09 12:20:00,260.3,260.33,260.07,260.07,6328.0,247.8131,247.8417,247.5941,247.5941,6328.0
2019-07-09 12:25:00,260.1,260.49,259.93,260.38,4100.0,247.6227,247.994,247.4609,247.8893,4100.0
2019-07-09 12:30:00,260.36,260.64,260.23,260.63,7467.0,247.8702,248.1368,247.7465,248.1273,7467.0
2019-07-09 12:35:00,260.6,260.62,260.23,260.39,5062.0,248.0987,248.1178,247.7465,247.8988,5062.0
2019-07-09 12:40:00,260.29,260.41,260.23,260.24,5008.0,247.8036,247.9178,247.7465,247.756,5008.0
2019-07-09 12:45:00,260.23,260.42,260.14,260.42,7720.0,247.7465,247.9274,247.6608,247.9274,7720.0
2019-07-09 12:50:00,260.27,260.52,260.27,260.3,1440.0,247.7846,248.0226,247.7846,247.8131,1440.0
2019-07-09 12:55:00,260.29,260.35,260.08,260.14,1908.0,247.8036,247.8607,247.6037,247.6608,1908.0
2019-07-09 13:00:00,260.04,260.15,259.93,259.93,2000.0,247.5656,247.6703,247.4609,247.4609,2000.0
2019-07-09 13:05:00,259.79,259.79,259.63,259.7,4600.0,247.3276,247.3276,247.1753,247.2419,4600.0
2019-07-09 13:10:00,259.57,259.75,259.46,259.64,8080.0,247.1181,247.2895,247.0134,247.1848,8080.0
2019-07-09 13:15:00,259.56,259.61,259.21,259.31,2900.0,247.1086,247.1562,246.7754,246.8706,2900.0
2019-07-09 13:20:00,259.36,259.56,259.18,259.51,1600.0,246.9182,247.1086,246.7468,247.061,1600.0
2019-07-09 13:25:00,259.62,259.68,259.47,259.47,2440.0,247.1657,247.2229,247.0229,247.0229,2440.0
2019-07-09 13:30:00,259.54,259.61,259.37,259.42,2424.0,247.0896,247.1562,246.9277,246.9753,2424.0
2019-07-09 13:35:00,259.49,259.73,259.39,259.73,20203.0,247.042,247.2705,246.9468,247.2705,20203.0
2019-07-09 13:40:00,259.82,260.29,259.82,260.29,4084.0,247.3561,247.8036,247.3561,247.8036,4084.0
2019-07-09 13:45:00,260.37,260.52,260.07,260.27,4107.0,247.8798,248.0226,247.5941,247.7846,4107.0
2019-07-09 13:50:00,260.15,260.22,260.09,260.09,700.0,247.6703,247.737,247.6132,247.6132,700.0
2019-07-09 13:55:00,260.0,260.26,259.9,260.14,3112.0,247.5275,247.775,247.4323,247.6608,3112.0
2019-07-09 14:00:00,260.13,260.13,260.05,260.11,800.0,247.6513,247.6513,247.5751,247.6322,800.0
2019-07-09 14:05:00,260.19,260.19,259.62,259.62,2200.0,247.7084,247.7084,247.1657,247.1657,2200.0
2019-07-09 14:10:00,259.63,259.84,259.34,259.83,10455.0,247.1753,247.3752,246.8992,247.3657,10455.0
2019-07-09 14:15:00,259.81,260.08,259.81,259.94,2400.0,247.3466,247.6037,247.3466,247.4704,2400.0
2019-07-09 14:20:00,260.03,260.08,259.88,259.98,600.0,247.5561,247.6037,247.4133,247.5085,600.0
2019-07-09 14:25:00,259.99,260.06,259.82,259.9,1329.0,247.518,247.5846,247.3561,247.4323,1329.0
2019-07-09 14:30:00,259.83,260.36,259.83,260.3,7499.0,247.3657,247.8702,247.3657,247.8131,7499.0
2019-07-09 14:35:00,260.45,260.93,260.44,260.79,2693.0,247.9559,248.4129,247.9464,248.2796,2693.0
2019-07-09 14:40:00,260.85,261.02,260.78,260.89,2050.0,248.3367,248.4986,248.2701,248.3748,2050.0
2019-07-09 14:45:00,260.94,261.2,260.94,261.14,2800.0,248.4224,248.6699,248.4224,248.6128,2800.0
2019-07-09 14:50:00,261.07,261.16,260.9,261.16,1805.0,248.5462,248.6319,248.3843,248.6319,1805.0
2019-07-09 14:55:00,261.24,261.24,260.99,260.99,1500.0,248.708,248.708,248.47,248.47,1500.0
2019-07-09 15:00:00,260.83,260.84,260.55,260.62,2600.0,248.3177,248.3272,248.0511,248.1178,2600.0
2019-07-09 15:05:00,260.58,260.81,260.46,260.76,5117.0,248.0797,248.2986,247.9654,248.251,5117.0
2019-07-09 15:10:00,260.78,260.87,260.34,260.63,4802.0,248.2701,248.3558,247.8512,248.1273,4802.0
2019-07-09 15:15:00,260.58,260.7,260.31,260.4,6400.0,248.0797,248.1939,247.8226,247.9083,6400.0
2019-07-09 15:20:00,260.36,260.39,260.11,260.24,6233.0,247.8702,247.8988,247.6322,247.756,6233.0
2019-07-09 15:25:00,260.25,260.42,260.11,260.26,15310.0,247.7655,247.9274,247.6322,247.775,15310.0
2019-07-09 15:30:00,260.22,260.25,259.92,259.97,10236.0,247.737,247.7655,247.4513,247.4989,10236.0
2019-07-09 15:35:00,259.97,260.1,259.96,259.99,7623.0,247.4989,247.6227,247.4894,247.518,7623.0
2019-07-09 15:40:00,260.01,260.24,259.84,260.12,14866.0,247.537,247.756,247.3752,247.6417,14866.0
2019-07-09 15:45:00,260.14,260.17,259.93,260.13,24908.0,247.6608,247.6894,247.4609,247.6513,24908.0
2019-07-09 15:50:00,260.14,260.62,260.04,260.41,41984.0,247.6608,248.1178,247.5656,247.9178,41984.0
2019-07-09 15:55:00,260.27,260.6,260.05,260.2,39651.0,247.7846,248.0987,247.5751,247.7179,39651.0
2019-07-10 09:30:00,260.68,262.91,260.52,262.6,32501.0,248.1749,250.2979,248.0226,250.0028,32501.0
2019-07-10 09:35:00,262.56,263.72,262.18,263.34,7719.0,249.9647,251.0691,249.6029,250.7073,7719.0
2019-07-10 09:40:00,263.49,263.98,262.87,263.75,14853.0,250.8501,251.3166,250.2598,251.0976,14853.0
2019-07-10 09:45:00,263.84,265.08,263.72,265.05,12974.0,251.1833,252.3638,251.0691,252.3353,12974.0
2019-07-10 09:50:00,265.06,265.8,264.73,265.44,11483.0,252.3448,253.0493,252.0306,252.7065,11483.0
2019-07-10 09:55:00,265.58,267.12,265.58,266.71,11322.0,252.8398,254.306,252.8398,253.9156,11322.0
2019-07-10 10:00:00,266.49,267.2,266.14,266.25,31261.0,253.7062,254.3821,253.373,253.4777,31261.0
2019-07-10 10:05:00,266.16,267.02,266.13,266.77,14641.0,253.392,254.2107,253.3634,253.9727,14641.0
2019-07-10 10:10:00,266.76,266.86,265.9,266.37,14400.0,253.9632,254.0584,253.1445,253.5919,14400.0
2019-07-10 10:15:00,266.17,266.35,265.78,265.99,19700.0,253.4015,253.5729,253.0302,253.2302,19700.0
2019-07-10 10:20:00,265.99,266.42,265.85,266.15,5789.0,253.2302,253.6395,253.0969,253.3825,5789.0
2019-07-10 10:25:00,265.95,266.07,265.42,265.69,7900.0,253.1921,253.3063,252.6875,252.9446,7900.0
2019-07-10 10:30:00,265.77,265.81,265.53,265.6,2800.0,253.0207,253.0588,252.7922,252.8589,2800.0
2019-07-10 10:35:00,265.45,265.55,265.1,265.35,2000.0,252.7161,252.8113,252.3829,252.6209,2000.0
2019-07-10 10:40:00,265.22,265.83,265.18,265.66,4400.0,252.4971,253.0778,252.459,252.916,4400.0
2019-07-10 10:45:00,265.67,266.04,265.63,265.87,11444.0,252.9255,253.2778,252.8874,253.1159,11444.0
2019-07-10 10:50:00,265.87,265.87,265.46,265.47,12184.0,253.1159,253.1159,252.7256,252.7351,12184.0
2019-07-10 10:55:00,265.47,265.74,265.22,265.26,3100.0,252.7351,252.9922,252.4971,252.5352,3100.0
2019-07-10 11:00:00,265.25,265.56,265.24,265.56,2990.0,252.5257,252.8208,252.5161,252.8208,2990.0
2019-07-10 11:05:00,265.62,265.84,265.42,265.49,3508.0,252.8779,253.0874,252.6875,252.7541,3508.0
2019-07-10 11:10:00,265.49,265.49,265.1,265.45,17900.0,252.7541,252.7541,252.3829,252.7161,17900.0
2019-07-10 11:15:00,265.52,265.56,265.0,265.22,9100.0,252.7827,252.8208,252.2877,252.4971,9100.0
2019-07-10 11:20:00,265.3,265.37,264.97,265.07,8300.0,252.5733,252.6399,252.2591,252.3543,8300.0
2019-07-10 11:25:00,265.1,265.47,265.09,265.21,9950.0,252.3829,252.7351,252.3733,252.4876,9950.0
2019-07-10 11:30:00,265.26,265.41,265.18,265.32,5975.0,252.5352,252.678,252.459,252.5923,5975.0
2019-07-10 11:35:00,265.32,265.48,265.21,265.48,3214.0,252.5923,252.7446,252.4876,252.7446,3214.0
2019-07-10 11:40:00,265.48,265.64,265.28,265.38,12884.0,252.7446,252.8969,252.5542,252.6494,12884.0
2019-07-10 11:45:00,265.49,265.54,265.27,265.47,2201.0,252.7541,252.8017,252.5447,252.7351,2201.0
2019-07-10 11:50:00,265.53,266.05,265.53,265.94,4800.0,252.7922,253.2873,252.7922,253.1826,4800.0
2019-07-10 11:55:00,265.94,266.31,265.93,266.01,15101.0,253.1826,253.5348,253.173,253.2492,15101.0
2019-07-10 12:00:00,265.95,266.12,265.7,265.71,5227.0,253.1921,253.3539,252.9541,252.9636,5227.0
2019-07-10 12:05:00,265.69,266.05,265.65,265.86,4412.0,252.9446,253.2873,252.9065,253.1064,4412.0
2019-07-10 12:10:00,265.75,266.18,265.75,266.09,4024.0,253.0017,253.411,253.0017,253.3254,4024.0
2019-07-10 12:15:00,266.1,266.75,266.1,266.67,5481.0,253.3349,253.9537,253.3349,253.8775,5481.0
2019-07-10 12:20:00,266.75,267.06,266.59,267.05,8274.0,253.9537,254.2488,253.8014,254.2393,8274.0
2019-07-10 12:25:00,266.98,267.65,266.98,267.63,9654.0,254.1727,254.8105,254.1727,254.7915,9654.0
2019-07-10 12:30:00,267.68,267.91,267.68,267.77,5101.0,254.8391,255.0581,254.8391,254.9248,5101.0
2019-07-10 12:35:00,267.78,268.04,267.75,267.76,12673.0,254.9343,255.1818,254.9057,254.9153,12673.0
2019-07-10 12:40:00,267.75,267.8,267.22,267.22,6851.0,254.9057,254.9533,254.4012,254.4012,6851.0
2019-07-10 12:45:00,266.64,266.73,266.41,266.6,2700.0,253.849,253.9347,253.63,253.8109,2700.0
2019-07-10 12:50:00,266.56,266.7,266.36,266.36,14100.0,253.7728,253.9061,253.5824,253.5824,14100.0
2019-07-10 12:55:00,266.44,266.44,266.04,266.19,15050.0,253.6586,253.6586,253.2778,253.4206,15050.0
2019-07-10 13:00:00,266.16,266.26,266.06,266.26,2195.0,253.392,253.4872,253.2968,253.4872,2195.0
2019-07-10 13:05:00,266.08,266.37,266.08,266.29,4424.0,253.3158,253.5919,253.3158,253.5158,4424.0
2019-07-10 13:10:00,266.36,266.61,266.31,266.61,3916.0,253.5824,253.8204,253.5348,253.8204,3916.0
2019-07-10 13:15:00,266.53,266.91,266.52,266.91,2151.0,253.7443,254.106,253.7347,254.106,2151.0
2019-07-10 13:20:00,266.91,267.08,266.84,267.08,11611.0,254.106,254.2679,254.0394,254.2679,11611.0
2019-07-10 13:25:00,267.05,267.32,266.85,267.32,4258.0,254.2393,254.4964,254.0489,254.4964,4258.0
2019-07-10 13:30:00,267.25,267.34,267.16,267.16,2699.0,254.4297,254.5154,254.344,254.344,2699.0
2019-07-10 13:35:00,267.31,267.58,267.21,267.5,6586.0,254.4868,254.7439,254.3916,254.6677,6586.0
2019-07-10 13:40:00,267.56,267.99,267.5,267.68,18148.0,254.7248,255.1342,254.6677,254.8391,18148.0
2019-07-10 13:45:00,267.6,267.6,267.17,267.28,5447.0,254.7629,254.7629,254.3536,254.4583,5447.0
2019-07-10 13:50:00,267.4,267.81,267.4,267.81,2450.0,254.5725,254.9629,254.5725,254.9629,2450.0
2019-07-10 13:55:00,267.87,267.89,267.61,267.61,2712.0,255.02,255.039,254.7724,254.7724,2712.0
2019-07-10 14:00:00,267.58,267.94,267.39,267.66,5987.0,254.7439,255.0866,254.563,254.82,5987.0
2019-07-10 14:05:00,267.75,268.08,267.74,267.75,10676.0,254.9057,255.2199,254.8962,254.9057,10676.0
2019-07-10 14:10:00,267.55,268.06,267.55,267.83,6000.0,254.7153,255.2009,254.7153,254.9819,6000.0
2019-07-10 14:15:00,267.79,267.96,267.68,267.72,3533.0,254.9438,255.1057,254.8391,254.8772,3533.0
2019-07-10 14:20:00,267.82,267.82,267.39,267.65,3528.0,254.9724,254.9724,254.563,254.8105,3528.0
2019-07-10 14:25:00,267.65,267.68,267.45,267.61,3435.0,254.8105,254.8391,254.6201,254.7724,3435.0
2019-07-10 14:30:00,267.68,267.77,267.49,267.56,2500.0,254.8391,254.9248,254.6582,254.7248,2500.0
2019-07-10 14:35:00,267.5,267.5,267.3,267.4,4033.0,254.6677,254.6677,254.4773,254.5725,4033.0
2019-07-10 14:40:00,267.29,267.58,267.2,267.52,11925.0,254.4678,254.7439,254.3821,254.6868,11925.0
2019-07-10 14:45:00,267.57,267.91,267.46,267.9,4135.0,254.7344,255.0581,254.6296,255.0485,4135.0
2019-07-10 14:50:00,267.96,268.29,267.96,268.29,5578.0,255.1057,255.4198,255.1057,255.4198,5578.0
2019-07-10 14:55:00,268.34,268.34,267.94,268.19,5271.0,255.4674,255.4674,255.0866,255.3246,5271.0
2019-07-10 15:00:00,268.06,268.11,267.66,267.7,5403.0,255.2009,255.2485,254.82,254.8581,5403.0
2019-07-10 15:05:00,267.75,267.88,267.65,267.81,2300.0,254.9057,255.0295,254.8105,254.9629,2300.0
2019-07-10 15:10:00,267.9,268.04,267.79,267.79,2500.0,255.0485,255.1818,254.9438,254.9438,2500.0
2019-07-10 15:15:00,267.69,268.15,267.69,267.96,7446.0,254.8486,255.2865,254.8486,255.1057,7446.0
2019-07-10 15:20:00,267.94,268.01,267.85,268.0,7001.0,255.0866,255.1533,255.0009,255.1437,7001.0
2019-07-10 15:25:00,268.0,268.33,267.91,267.94,5521.0,255.1437,255.4579,255.0581,255.0866,5521.0
2019-07-10 15:30:00,267.94,268.06,267.65,267.8,19243.0,255.0866,255.2009,254.8105,254.9533,19243.0
2019-07-10 15:35:00,267.74,267.99,267.61,267.85,7992.0,254.8962,255.1342,254.7724,255.0009,7992.0
2019-07-10 15:40:00,267.87,268.0,267.73,267.8,8216.0,255.02,255.1437,254.8867,254.9533,8216.0
2019-07-10 15:45:00,267.76,267.84,267.63,267.78,10913.0,254.9153,254.9914,254.7915,254.9343,10913.0
2019-07-10 15:50:00,267.75,267.81,267.48,267.53,21632.0,254.9057,254.9629,254.6487,254.6963,21632.0
2019-07-10 15:55:00,267.53,268.14,267.52,267.9,67187.0,254.6963,255.277,254.6868,255.0485,67187.0
2019-07-11 09:30:00,280.74,281.95,279.44,280.33,153794.0,267.2726,268.4245,266.0349,266.8823,153794.0
2019-07-11 09:35:00,280.44,282.43,280.0,282.43,54326.0,266.987,268.8815,266.5681,268.8815,54326.0
2019-07-11 09:40:00,282.49,283.33,280.87,283.14,49132.0,268.9386,269.7383,267.3963,269.5575,49132.0
2019-07-11 09:45:00,283.05,284.22,282.07,282.97,29055.0,269.4718,270.5856,268.5388,269.3956,29055.0
2019-07-11 09:50:00,283.14,283.48,282.13,282.83,36903.0,269.5575,269.8811,268.5959,269.2623,36903.0
2019-07-11 09:55:00,282.75,282.95,280.78,281.17,42853.0,269.1862,269.3766,267.3107,267.682,42853.0
2019-07-11 10:00:00,280.89,281.18,278.29,278.54,48676.0,267.4154,267.6915,264.9401,265.1781,48676.0
2019-07-11 10:05:00,278.3,280.1,277.56,279.87,29893.0,264.9496,266.6633,264.2451,266.4443,29893.0
2019-07-11 10:10:00,280.0,280.01,278.76,279.25,18821.0,266.5681,266.5776,265.3876,265.8541,18821.0
2019-07-11 10:15:00,279.24,279.85,278.9,278.91,24277.0,265.8445,266.4253,265.5209,265.5304,24277.0
2019-07-11 10:20:00,279.08,279.34,278.73,278.77,35517.0,265.6922,265.9397,265.359,265.3971,35517.0
2019-07-11 10:25:00,278.76,279.3,278.76,278.98,22237.0,265.3876,265.9017,265.3876,265.597,22237.0
2019-07-11 10:30:00,278.98,279.15,277.28,278.11,55923.0,265.597,265.7589,263.9786,264.7687,55923.0
2019-07-11 10:35:00,278.11,278.24,277.36,277.69,23120.0,264.7687,264.8925,264.0547,264.3689,23120.0
2019-07-11 10:40:00,277.69,278.15,277.5,278.15,8013.0,264.3689,264.8068,264.188,264.8068,8013.0
2019-07-11 10:45:00,278.05,278.31,277.45,278.28,15168.0,264.7116,264.9592,264.1404,264.9306,15168.0
2019-07-11 10:50:00,278.19,279.21,277.74,279.15,26508.0,264.8449,265.816,264.4165,265.7589,26508.0
2019-07-11 10:55:00,279.03,279.53,278.77,279.51,5824.0,265.6446,266.1206,265.3971,266.1016,5824.0
2019-07-11 11:00:00,279.54,279.73,278.71,278.71,14236.0,266.1302,266.311,265.34,265.34,14236.0
2019-07-11 11:05:00,278.38,279.09,277.83,277.88,86461.0,265.0258,265.7017,264.5022,264.5498,86461.0
2019-07-11 11:10:00,277.89,278.48,277.29,278.14,19757.0,264.5593,265.121,263.9881,264.7973,19757.0
2019-07-11 11:15:00,278.04,278.54,277.9,278.46,10797.0,264.7021,265.1781,264.5688,265.102,10797.0
2019-07-11 11:20:00,278.36,278.53,277.72,277.75,9219.0,265.0068,265.1686,264.3975,264.426,9219.0
2019-07-11 11:25:00,277.74,277.79,276.9,276.97,8445.0,264.4165,264.4641,263.6168,263.6834,8445.0
2019-07-11 11:30:00,276.59,277.22,276.39,277.22,8244.0,263.3217,263.9214,263.1313,263.9214,8244.0
2019-07-11 11:35:00,277.37,277.92,277.33,277.8,5784.0,264.0642,264.5879,264.0262,264.4736,5784.0
2019-07-11 11:40:00,277.91,277.92,276.87,277.25,38330.0,264.5783,264.5879,263.5882,263.95,38330.0
2019-07-11 11:45:00,277.24,277.56,277.11,277.56,6959.0,263.9405,264.2451,263.8167,264.2451,6959.0
2019-07-11 11:50:00,277.53,278.05,277.31,278.0,5623.0,264.2166,264.7116,264.0071,264.664,5623.0
2019-07-11 11:55:00,278.03,278.43,277.95,278.33,7399.0,264.6926,265.0734,264.6164,264.9782,7399.0
2019-07-11 12:00:00,278.22,278.55,278.11,278.55,10133.0,264.8735,265.1876,264.7687,265.1876,10133.0
2019-07-11 12:05:00,278.58,278.83,278.29,278.68,16027.0,265.2162,265.4542,264.9401,265.3114,16027.0
2019-07-11 12:10:00,278.55,279.29,278.51,278.51,27623.0,265.1876,265.8921,265.1496,265.1496,27623.0
2019-07-11 12:15:00,278.47,278.61,278.2,278.29,4622.0,265.1115,265.2448,264.8544,264.9401,4622.0
2019-07-11 12:20:00,278.29,278.75,278.18,278.75,6763.0,264.9401,265.378,264.8354,265.378,6763.0
2019-07-11 12:25:00,278.71,278.8,278.52,278.62,19549.0,265.34,265.4256,265.1591,265.2543,19549.0
2019-07-11 12:30:00,278.63,278.64,277.94,278.13,10155.0,265.2638,265.2733,264.6069,264.7878,10155.0
2019-07-11 12:35:00,278.2,278.2,277.61,277.61,22156.0,264.8544,264.8544,264.2927,264.2927,22156.0
2019-07-11 12:40:00,277.57,278.22,277.57,278.11,14518.0,264.2547,264.8735,264.2547,264.7687,14518.0
2019-07-11 12:45:00,278.16,278.54,278.15,278.33,27930.0,264.8164,265.1781,264.8068,264.9782,27930.0
2019-07-11 12:50:00,278.26,278.76,278.26,278.69,13259.0,264.9116,265.3876,264.9116,265.3209,13259.0
2019-07-11 12:55:00,278.72,279.38,278.72,279.0,5607.0,265.3495,265.9778,265.3495,265.6161,5607.0
2019-07-11 13:00:00,278.88,279.11,278.73,278.88,8914.0,265.5018,265.7208,265.359,265.5018,8914.0
2019-07-11 13:05:00,278.93,278.93,278.56,278.78,8100.0,265.5494,265.5494,265.1972,265.4066,8100.0
2019-07-11 13:10:00,278.78,279.53,278.78,279.53,9274.0,265.4066,266.1206,265.4066,266.1206,9274.0
2019-07-11 13:15:00,279.67,279.75,279.1,279.1,10709.0,266.2539,266.3301,265.7113,265.7113,10709.0
2019-07-11 13:20:00,279.1,279.16,278.45,278.45,7519.0,265.7113,265.7684,265.0924,265.0924,7519.0
2019-07-11 13:25:00,278.5,278.75,278.44,278.75,7281.0,265.14,265.378,265.0829,265.378,7281.0
2019-07-11 13:30:00,278.74,278.97,278.73,278.84,4800.0,265.3685,265.5875,265.359,265.4637,4800.0
2019-07-11 13:35:00,278.79,278.79,277.89,278.09,3715.0,265.4161,265.4161,264.5593,264.7497,3715.0
2019-07-11 13:40:00,278.1,278.2,277.98,277.99,4990.0,264.7592,264.8544,264.645,264.6545,4990.0
2019-07-11 13:45:00,277.99,277.99,277.23,277.58,3710.0,264.6545,264.6545,263.931,264.2642,3710.0
2019-07-11 13:50:00,277.53,277.6,277.34,277.6,3707.0,264.2166,264.2832,264.0357,264.2832,3707.0
2019-07-11 13:55:00,277.56,277.9,277.45,277.9,6885.0,264.2451,264.5688,264.1404,264.5688,6885.0
2019-07-11 14:00:00,277.95,278.12,277.69,277.98,4300.0,264.6164,264.7783,264.3689,264.645,4300.0
2019-07-11 14:05:00,277.82,277.98,277.7,277.72,7729.0,264.4927,264.645,264.3784,264.3975,7729.0
2019-07-11 14:10:00,277.71,278.0,277.63,277.88,9127.0,264.3879,264.664,264.3118,264.5498,9127.0
2019-07-11 14:15:00,277.86,277.93,277.69,277.69,4360.0,264.5307,264.5974,264.3689,264.3689,4360.0
2019-07-11 14:20:00,277.69,277.92,277.64,277.64,9423.0,264.3689,264.5879,264.3213,264.3213,9423.0
2019-07-11 14:25:00,277.72,278.06,277.57,277.97,5200.0,264.3975,264.7211,264.2547,264.6355,5200.0
2019-07-11 14:30:00,277.98,278.34,277.91,278.01,12403.0,264.645,264.9877,264.5783,264.6735,12403.0
2019-07-11 14:35:00,278.03,278.03,277.42,277.48,3667.0,264.6926,264.6926,264.1118,264.169,3667.0
2019-07-11 14:40:00,277.58,277.58,277.03,277.21,5350.0,264.2642,264.2642,263.7406,263.9119,5350.0
2019-07-11 14:45:00,277.15,278.47,277.11,277.7,22845.0,263.8548,265.1115,263.8167,264.3784,22845.0
2019-07-11 14:50:00,277.75,277.82,277.43,277.56,12178.0,264.426,264.4927,264.1214,264.2451,12178.0
2019-07-11 14:55:00,277.56,277.68,277.33,277.64,14413.0,264.2451,264.3594,264.0262,264.3213,14413.0
2019-07-11 15:00:00,277.55,277.55,277.3,277.36,11802.0,264.2356,264.2356,263.9976,264.0547,11802.0
2019-07-11 15:05:00,277.34,277.5,277.23,277.35,16922.0,264.0357,264.188,263.931,264.0452,16922.0
2019-07-11 15:10:00,277.32,277.59,277.32,277.51,7360.0,264.0166,264.2737,264.0166,264.1975,7360.0
2019-07-11 15:15:00,277.55,278.11,277.55,277.99,9669.0,264.2356,264.7687,264.2356,264.6545,9669.0
2019-07-11 15:20:00,277.95,278.13,277.79,278.13,11898.0,264.6164,264.7878,264.4641,264.7878,11898.0
2019-07-11 15:25:00,278.16,278.63,278.16,278.61,11761.0,264.8164,265.2638,264.8164,265.2448,11761.0
2019-07-11 15:30:00,278.56,278.66,278.21,278.66,29584.0,265.1972,265.2924,264.864,265.2924,29584.0
2019-07-11 15:35:00,278.62,279.56,278.59,279.51,31838.0,265.2543,266.1492,265.2257,266.1016,31838.0
2019-07-11 15:40:00,279.5,280.26,279.49,280.09,46168.0,266.0921,266.8156,266.0825,266.6538,46168.0
2019-07-11 15:45:00,280.02,280.39,279.56,280.16,55459.0,266.5871,266.9394,266.1492,266.7204,55459.0
2019-07-11 15:50:00,280.13,280.36,279.89,280.23,47153.0,266.6918,266.9108,266.4634,266.7871,47153.0
2019-07-11 15:55:00,280.17,280.23,279.56,280.19,110490.0,266.7299,266.7871,266.1492,266.749,110490.0
2019-07-12 09:30:00,281.15,282.84,281.15,282.63,40295.0,267.6629,269.2718,267.6629,269.0719,40295.0
2019-07-12 09:35:00,282.59,282.83,281.51,281.76,15964.0,269.0338,269.2623,268.0056,268.2437,15964.0
2019-07-12 09:40:00,281.76,282.12,280.8,281.75,35193.0,268.2437,268.5864,267.3297,268.2341,35193.0
2019-07-12 09:45:00,281.97,284.79,281.97,284.79,13101.0,268.4436,271.1283,268.4436,271.1283,13101.0
2019-07-12 09:50:00,284.93,285.65,284.39,284.83,19317.0,271.2616,271.947,270.7475,271.1664,19317.0
2019-07-12 09:55:00,284.8,285.59,284.13,284.92,20850.0,271.1378,271.8899,270.5,271.2521,20850.0
2019-07-12 10:00:00,284.65,286.28,284.25,285.86,23591.0,270.995,272.5468,270.6142,272.147,23591.0
2019-07-12 10:05:00,285.7,286.93,285.7,286.87,26640.0,271.9946,273.1656,271.9946,273.1085,26640.0
2019-07-12 10:10:00,286.8,286.98,286.21,286.64,16261.0,273.0419,273.2132,272.4802,272.8896,16261.0
2019-07-12 10:15:00,286.64,287.11,286.37,287.02,14163.0,272.8896,273.337,272.6325,273.2513,14163.0
2019-07-12 10:20:00,286.86,287.75,286.85,287.65,20903.0,273.099,273.9463,273.0895,273.8511,20903.0
2019-07-12 10:25:00,287.64,287.88,287.17,287.44,18680.0,273.8416,274.0701,273.3941,273.6512,18680.0
2019-07-12 10:30:00,287.64,287.86,286.88,287.56,33134.0,273.8416,274.051,273.118,273.7654,33134.0
2019-07-12 10:35:00,287.56,287.56,286.95,287.4,52036.0,273.7654,273.7654,273.1847,273.6131,52036.0
2019-07-12 10:40:00,287.4,287.58,287.02,287.44,11519.0,273.6131,273.7845,273.2513,273.6512,11519.0
2019-07-12 10:45:00,287.48,288.74,287.48,288.42,18304.0,273.6893,274.8888,273.6893,274.5842,18304.0
2019-07-12 10:50:00,288.5,289.32,288.5,289.21,18162.0,274.6603,275.441,274.6603,275.3363,18162.0
2019-07-12 10:55:00,289.16,289.26,287.86,287.86,17771.0,275.2887,275.3839,274.051,274.051,17771.0
2019-07-12 11:00:00,287.63,287.63,286.58,286.95,14427.0,273.8321,273.8321,272.8324,273.1847,14427.0
2019-07-12 11:05:00,287.2,287.35,285.91,286.25,16920.0,273.4227,273.5655,272.1946,272.5183,16920.0
2019-07-12 11:10:00,286.03,286.93,285.94,286.93,7917.0,272.3088,273.1656,272.2231,273.1656,7917.0
2019-07-12 11:15:00,286.91,287.21,286.21,286.67,24969.0,273.1466,273.4322,272.4802,272.9181,24969.0
2019-07-12 11:20:00,286.67,287.13,286.61,286.75,23148.0,272.9181,273.356,272.861,272.9943,23148.0
2019-07-12 11:25:00,286.91,287.0,286.66,286.79,12354.0,273.1466,273.2323,272.9086,273.0324,12354.0
2019-07-12 11:30:00,286.66,286.98,286.59,286.85,13728.0,272.9086,273.2132,272.842,273.0895,13728.0
2019-07-12 11:35:00,286.88,287.05,286.75,286.81,4699.0,273.118,273.2799,272.9943,273.0514,4699.0
2019-07-12 11:40:00,286.89,287.43,286.65,287.29,10734.0,273.1276,273.6417,272.8991,273.5084,10734.0
2019-07-12 11:45:00,287.43,287.88,287.05,287.43,15179.0,273.6417,274.0701,273.2799,273.6417,15179.0
2019-07-12 11:50:00,287.41,287.48,287.0,287.2,10012.0,273.6226,273.6893,273.2323,273.4227,10012.0
2019-07-12 11:55:00,287.24,288.01,287.14,287.96,9714.0,273.4608,274.1938,273.3656,274.1462,9714.0
2019-07-12 12:00:00,288.02,288.12,287.13,287.44,11324.0,274.2034,274.2986,273.356,273.6512,11324.0
2019-07-12 12:05:00,287.31,287.31,286.4,286.49,11391.0,273.5274,273.5274,272.6611,272.7468,11391.0
2019-07-12 12:10:00,286.48,286.49,285.74,285.89,8462.0,272.7372,272.7468,272.0327,272.1755,8462.0
2019-07-12 12:15:00,285.8,286.22,285.53,286.22,5439.0,272.0899,272.4897,271.8328,272.4897,5439.0
2019-07-12 12:20:00,286.12,286.49,285.89,286.46,10328.0,272.3945,272.7468,272.1755,272.7182,10328.0
2019-07-12 12:25:00,286.54,286.83,286.1,286.76,8258.0,272.7944,273.0704,272.3755,273.0038,8258.0
2019-07-12 12:30:00,286.69,286.75,286.48,286.74,7349.0,272.9372,272.9943,272.7372,272.9848,7349.0
2019-07-12 12:35:00,286.85,287.44,286.82,287.1,13802.0,273.0895,273.6512,273.0609,273.3275,13802.0
2019-07-12 12:40:00,287.13,287.44,286.99,287.1,8400.0,273.356,273.6512,273.2228,273.3275,8400.0
2019-07-12 12:45:00,287.17,287.34,287.1,287.34,8084.0,273.3941,273.556,273.3275,273.556,8084.0
2019-07-12 12:50:00,287.31,287.53,287.24,287.47,8564.0,273.5274,273.7369,273.4608,273.6797,8564.0
2019-07-12 12:55:00,287.51,288.2,287.51,288.19,22508.0,273.7178,274.3747,273.7178,274.3652,22508.0
2019-07-12 13:00:00,288.16,288.32,287.98,288.19,10158.0,274.3366,274.489,274.1653,274.3652,10158.0
2019-07-12 13:05:00,288.24,288.65,288.0,288.65,11644.0,274.4128,274.8031,274.1843,274.8031,11644.0
2019-07-12 13:10:00,288.67,288.67,287.96,288.24,13817.0,274.8222,274.8222,274.1462,274.4128,13817.0
2019-07-12 13:15:00,288.22,288.22,287.42,288.11,14920.0,274.3938,274.3938,273.6321,274.289,14920.0
2019-07-12 13:20:00,288.17,288.27,287.73,288.07,32613.0,274.3462,274.4414,273.9273,274.251,32613.0
2019-07-12 13:25:00,288.02,288.48,287.94,288.48,10400.0,274.2034,274.6413,274.1272,274.6413,10400.0
2019-07-12 13:30:00,288.49,288.72,288.36,288.4,8518.0,274.6508,274.8698,274.527,274.5651,8518.0
2019-07-12 13:35:00,288.4,288.49,288.0,288.48,12399.0,274.5651,274.6508,274.1843,274.6413,12399.0
2019-07-12 13:40:00,288.5,288.62,288.23,288.61,21714.0,274.6603,274.7746,274.4033,274.7651,21714.0
2019-07-12 13:45:00,288.62,288.67,288.3,288.67,10322.0,274.7746,274.8222,274.4699,274.8222,10322.0
2019-07-12 13:50:00,288.67,289.0,288.48,288.91,8025.0,274.8222,275.1363,274.6413,275.0507,8025.0
2019-07-12 13:55:00,288.93,289.21,288.82,289.17,8176.0,275.0697,275.3363,274.965,275.2982,8176.0
2019-07-12 14:00:00,289.18,289.47,289.08,289.24,10398.0,275.3077,275.5838,275.2125,275.3648,10398.0
2019-07-12 14:05:00,289.34,289.64,289.3,289.33,16503.0,275.46,275.7456,275.422,275.4505,16503.0
2019-07-12 14:10:00,289.34,289.47,289.1,289.2,18852.0,275.46,275.5838,275.2315,275.3267,18852.0
2019-07-12 14:15:00,289.2,289.38,289.16,289.31,12014.0,275.3267,275.4981,275.2887,275.4315,12014.0
2019-07-12 14:20:00,289.36,289.93,289.35,289.92,11486.0,275.4791,276.0217,275.4696,276.0122,11486.0
2019-07-12 14:25:00,289.82,290.26,289.74,289.98,21418.0,275.917,276.3359,275.8408,276.0693,21418.0
2019-07-12 14:30:00,289.98,289.99,289.52,289.74,10213.0,276.0693,276.0789,275.6314,275.8408,10213.0
2019-07-12 14:35:00,289.71,290.32,289.71,289.78,16676.0,275.8123,276.393,275.8123,275.8789,16676.0
2019-07-12 14:40:00,289.76,289.91,289.61,289.85,12899.0,275.8599,276.0027,275.7171,275.9456,12899.0
2019-07-12 14:45:00,289.91,290.25,289.91,290.16,19002.0,276.0027,276.3264,276.0027,276.2407,19002.0
2019-07-12 14:50:00,290.19,290.4,290.09,290.16,10954.0,276.2693,276.4692,276.1741,276.2407,10954.0
2019-07-12 14:55:00,290.06,290.22,289.9,290.22,10807.0,276.1455,276.2978,275.9932,276.2978,10807.0
2019-07-12 15:00:00,290.22,290.29,289.99,290.24,8250.0,276.2978,276.3645,276.0789,276.3169,8250.0
2019-07-12 15:05:00,290.17,290.31,290.0,290.26,24973.0,276.2502,276.3835,276.0884,276.3359,24973.0
2019-07-12 15:10:00,290.29,290.44,290.08,290.19,42855.0,276.3645,276.5073,276.1645,276.2693,42855.0
2019-07-12 15:15:00,290.25,290.31,290.06,290.31,121662.0,276.3264,276.3835,276.1455,276.3835,121662.0
2019-07-12 15:20:00,290.35,290.71,290.35,290.59,44318.0,276.4216,276.7643,276.4216,276.6501,44318.0
2019-07-12 15:25:00,290.59,290.72,290.39,290.72,15592.0,276.6501,276.7738,276.4597,276.7738,15592.0
2019-07-12 15:30:00,290.7,291.31,290.49,290.5,22650.0,276.7548,277.3355,276.5549,276.5644,22650.0
2019-07-12 15:35:00,290.45,290.96,290.27,290.77,32967.0,276.5168,277.0023,276.3454,276.8214,32967.0
2019-07-12 15:40:00,290.77,291.08,290.77,291.0,35119.0,276.8214,277.1166,276.8214,277.0404,35119.0
2019-07-12 15:45:00,291.0,291.15,290.75,290.85,49197.0,277.0404,277.1832,276.8024,276.8976,49197.0
2019-07-12 15:50:00,290.84,291.35,290.54,291.12,50746.0,276.8881,277.3736,276.6025,277.1546,50746.0
2019-07-12 15:55:00,291.12,291.39,291.0,291.27,119021.0,277.1546,277.4117,277.0404,277.2974,119021.0
2019-07-15 09:30:00,290.91,290.91,288.32,288.44,35489.0,276.9547,276.9547,274.489,274.6032,35489.0
2019-07-15 09:35:00,288.32,288.32,287.09,287.53,23647.0,274.489,274.489,273.318,273.7369,23647.0
2019-07-15 09:40:00,287.56,288.46,287.23,287.23,13417.0,273.7654,274.6222,273.4513,273.4513,13417.0
2019-07-15 09:45:00,287.21,287.52,286.64,287.29,11381.0,273.4322,273.7273,272.8896,273.5084,11381.0
2019-07-15 09:50:00,287.51,287.9,287.14,287.66,10708.0,273.7178,274.0891,273.3656,273.8606,10708.0
2019-07-15 09:55:00,287.91,287.91,287.1,287.58,8368.0,274.0986,274.0986,273.3275,273.7845,8368.0
2019-07-15 10:00:00,287.45,288.64,287.15,288.12,15553.0,273.6607,274.7936,273.3751,274.2986,15553.0
2019-07-15 10:05:00,288.01,288.37,287.93,288.29,17399.0,274.1938,274.5366,274.1177,274.4604,17399.0
2019-07-15 10:10:00,288.13,288.5,287.98,288.24,17178.0,274.3081,274.6603,274.1653,274.4128,17178.0
2019-07-15 10:15:00,288.23,289.08,288.04,288.51,24626.0,274.4033,275.2125,274.2224,274.6698,24626.0
2019-07-15 10:20:00,288.6,289.07,288.52,288.65,6947.0,274.7555,275.203,274.6794,274.8031,6947.0
2019-07-15 10:25:00,288.66,288.77,288.1,288.1,2500.0,274.8127,274.9174,274.2795,274.2795,2500.0
2019-07-15 10:30:00,288.15,288.21,287.78,287.86,2200.0,274.3271,274.3842,273.9749,274.051,2200.0
2019-07-15 10:35:00,288.02,288.05,287.78,287.88,5584.0,274.2034,274.2319,273.9749,274.0701,5584.0
2019-07-15 10:40:00,287.94,288.18,287.81,287.93,3700.0,274.1272,274.3557,274.0034,274.1177,3700.0
2019-07-15 10:45:00,287.93,288.0,287.49,287.49,8543.0,274.1177,274.1843,273.6988,273.6988,8543.0
2019-07-15 10:50:00,287.61,287.75,287.04,287.13,4788.0,273.813,273.9463,273.2704,273.356,4788.0
2019-07-15 10:55:00,287.25,287.26,286.21,286.52,4100.0,273.4703,273.4798,272.4802,272.7753,4100.0
2019-07-15 11:00:00,286.52,287.13,286.44,287.13,6860.0,272.7753,273.356,272.6991,273.356,6860.0
2019-07-15 11:05:00,287.09,287.66,287.0,287.28,12964.0,273.318,273.8606,273.2323,273.4989,12964.0
2019-07-15 11:10:00,287.3,287.3,286.92,287.19,9873.0,273.5179,273.5179,273.1561,273.4132,9873.0
2019-07-15 11:15:00,287.2,287.34,287.0,287.14,9128.0,273.4227,273.556,273.2323,273.3656,9128.0
2019-07-15 11:20:00,287.15,287.83,287.15,287.59,6200.0,273.3751,274.0225,273.3751,273.794,6200.0
2019-07-15 11:25:00,287.59,287.78,286.82,286.83,9931.0,273.794,273.9749,273.0609,273.0704,9931.0
2019-07-15 11:30:00,286.8,287.07,286.67,287.0,9200.0,273.0419,273.2989,272.9181,273.2323,9200.0
2019-07-15 11:35:00,287.0,287.07,286.73,287.03,3606.0,273.2323,273.2989,272.9752,273.2608,3606.0
2019-07-15 11:40:00,287.09,287.38,286.86,286.96,3531.0,273.318,273.5941,273.099,273.1942,3531.0
2019-07-15 11:45:00,287.03,287.21,286.74,286.79,5022.0,273.2608,273.4322,272.9848,273.0324,5022.0
2019-07-15 11:50:00,286.83,286.83,286.55,286.62,3600.0,273.0704,273.0704,272.8039,272.8705,3600.0
2019-07-15 11:55:00,286.55,286.85,286.5,286.85,7435.0,272.8039,273.0895,272.7563,273.0895,7435.0
2019-07-15 12:00:00,286.87,287.16,286.82,286.82,6780.0,273.1085,273.3846,273.0609,273.0609,6780.0
2019-07-15 12:05:00,286.9,287.29,286.87,286.96,4400.0,273.1371,273.5084,273.1085,273.1942,4400.0
2019-07-15 12:10:00,287.02,287.13,286.77,286.82,3200.0,273.2513,273.356,273.0133,273.0609,3200.0
2019-07-15 12:15:00,286.85,286.98,286.59,286.59,2800.0,273.0895,273.2132,272.842,272.842,2800.0
2019-07-15 12:20:00,286.71,286.86,286.64,286.75,2300.0,272.9562,273.099,272.8896,272.9943,2300.0
2019-07-15 12:25:00,286.9,286.92,286.22,286.22,5516.0,273.1371,273.1561,272.4897,272.4897,5516.0
2019-07-15 12:30:00,286.21,286.39,286.07,286.39,3420.0,272.4802,272.6515,272.3469,272.6515,3420.0
2019-07-15 12:35:00,286.55,286.55,286.31,286.4,2000.0,272.8039,272.8039,272.5754,272.6611,2000.0
2019-07-15 12:40:00,286.36,286.45,286.21,286.34,3472.0,272.623,272.7087,272.4802,272.6039,3472.0
2019-07-15 12:45:00,286.45,287.02,286.45,287.02,4700.0,272.7087,273.2513,272.7087,273.2513,4700.0
2019-07-15 12:50:00,287.05,287.49,287.02,287.14,5750.0,273.2799,273.6988,273.2513,273.3656,5750.0
2019-07-15 12:55:00,287.17,287.28,286.81,286.81,3407.0,273.3941,273.4989,273.0514,273.0514,3407.0
2019-07-15 13:00:00,286.93,286.97,286.58,286.97,5150.0,273.1656,273.2037,272.8324,273.2037,5150.0
2019-07-15 13:05:00,286.82,287.0,286.69,287.0,2205.0,273.0609,273.2323,272.9372,273.2323,2205.0
2019-07-15 13:10:00,287.0,287.0,286.75,286.87,6504.0,273.2323,273.2323,272.9943,273.1085,6504.0
2019-07-15 13:15:00,286.82,287.04,286.76,287.0,16600.0,273.0609,273.2704,273.0038,273.2323,16600.0
2019-07-15 13:20:00,287.0,287.0,286.61,286.7,6494.0,273.2323,273.2323,272.861,272.9467,6494.0
2019-07-15 13:25:00,286.7,286.7,286.4,286.43,15100.0,272.9467,272.9467,272.6611,272.6896,15100.0
2019-07-15 13:30:00,286.39,286.5,286.14,286.44,7153.0,272.6515,272.7563,272.4135,272.6991,7153.0
2019-07-15 13:35:00,286.47,286.96,286.47,286.96,6563.0,272.7277,273.1942,272.7277,273.1942,6563.0
2019-07-15 13:40:00,286.94,286.95,286.6,286.65,3400.0,273.1752,273.1847,272.8515,272.8991,3400.0
2019-07-15 13:45:00,286.49,286.71,286.48,286.63,1100.0,272.7468,272.9562,272.7372,272.88,1100.0
2019-07-15 13:50:00,286.71,286.71,286.24,286.44,3200.0,272.9562,272.9562,272.5087,272.6991,3200.0
2019-07-15 13:55:00,286.45,286.62,285.9,285.96,7220.0,272.7087,272.8705,272.1851,272.2422,7220.0
2019-07-15 14:00:00,286.0,286.19,285.97,286.18,2637.0,272.2803,272.4611,272.2517,272.4516,2637.0
2019-07-15 14:05:00,286.15,286.15,285.59,285.9,5422.0,272.4231,272.4231,271.8899,272.1851,5422.0
2019-07-15 14:10:00,285.74,285.74,285.31,285.31,7664.0,272.0327,272.0327,271.6234,271.6234,7664.0
2019-07-15 14:15:00,285.39,285.39,284.8,285.1,6734.0,271.6995,271.6995,271.1378,271.4234,6734.0
2019-07-15 14:20:00,284.98,285.63,284.98,285.54,11057.0,271.3092,271.928,271.3092,271.8423,11057.0
2019-07-15 14:25:00,285.45,285.48,284.9,284.9,6788.0,271.7566,271.7852,271.233,271.233,6788.0
2019-07-15 14:30:00,284.99,284.99,284.4,284.55,3994.0,271.3187,271.3187,270.757,270.8998,3994.0
2019-07-15 14:35:00,284.7,285.18,284.48,284.48,3234.0,271.0426,271.4996,270.8332,270.8332,3234.0
2019-07-15 14:40:00,284.52,284.52,284.01,284.34,4485.0,270.8713,270.8713,270.3857,270.6999,4485.0
2019-07-15 14:45:00,284.41,284.69,284.26,284.69,3319.0,270.7665,271.0331,270.6237,271.0331,3319.0
2019-07-15 14:50:00,284.52,284.81,284.47,284.58,6178.0,270.8713,271.1473,270.8237,270.9284,6178.0
2019-07-15 14:55:00,284.54,284.94,284.54,284.93,3100.0,270.8903,271.2711,270.8903,271.2616,3100.0
2019-07-15 15:00:00,284.94,285.32,284.94,285.25,6100.0,271.2711,271.6329,271.2711,271.5662,6100.0
2019-07-15 15:05:00,285.3,285.58,285.08,285.3,8250.0,271.6138,271.8804,271.4044,271.6138,8250.0
2019-07-15 15:10:00,285.43,285.44,285.11,285.28,5017.0,271.7376,271.7471,271.433,271.5948,5017.0
2019-07-15 15:15:00,285.22,285.28,285.06,285.28,5097.0,271.5377,271.5948,271.3853,271.5948,5097.0
2019-07-15 15:20:00,285.32,285.55,285.21,285.55,4392.0,271.6329,271.8518,271.5282,271.8518,4392.0
2019-07-15 15:25:00,285.59,285.7,285.45,285.56,4000.0,271.8899,271.9946,271.7566,271.8614,4000.0
2019-07-15 15:30:00,285.52,285.62,285.12,285.29,11208.0,271.8233,271.9185,271.4425,271.6043,11208.0
2019-07-15 15:35:00,285.37,285.66,285.26,285.37,7941.0,271.6805,271.9566,271.5758,271.6805,7941.0
2019-07-15 15:40:00,285.33,285.67,285.33,285.57,9955.0,271.6424,271.9661,271.6424,271.8709,9955.0
2019-07-15 15:45:00,285.49,285.68,285.04,285.63,11289.0,271.7947,271.9756,271.3663,271.928,11289.0
2019-07-15 15:50:00,285.67,286.53,285.67,286.22,25021.0,271.9661,272.7848,271.9661,272.4897,25021.0
2019-07-15 15:55:00,286.24,286.33,285.42,285.47,49180.0,272.5087,272.5944,271.7281,271.7757,49180.0
2019-07-16 09:30:00,286.09,286.3,284.45,284.79,49971.0,272.3659,272.5659,270.8046,271.1283,49971.0
2019-07-16 09:35:00,284.6,285.3,284.51,284.79,12283.0,270.9474,271.6138,270.8617,271.1283,12283.0
2019-07-16 09:40:00,284.95,285.44,284.42,284.57,7100.0,271.2806,271.7471,270.7761,270.9189,7100.0
2019-07-16 09:45:00,284.84,284.84,284.18,284.5,6258.0,271.1759,271.1759,270.5476,270.8522,6258.0
2019-07-16 09:50:00,284.3,284.79,284.24,284.5,10271.0,270.6618,271.1283,270.6047,270.8522,10271.0
2019-07-16 09:55:00,284.18,284.62,284.18,284.48,2660.0,270.5476,270.9665,270.5476,270.8332,2660.0
2019-07-16 10:00:00,284.51,285.02,284.13,284.13,7231.0,270.8617,271.3473,270.5,270.5,7231.0
2019-07-16 10:05:00,284.05,284.14,283.5,283.97,7274.0,270.4238,270.5095,269.9002,270.3476,7274.0
2019-07-16 10:10:00,284.16,284.17,283.9,284.13,2800.0,270.5285,270.538,270.281,270.5,2800.0
2019-07-16 10:15:00,284.08,284.08,282.65,282.8,6176.0,270.4524,270.4524,269.091,269.2338,6176.0
2019-07-16 10:20:00,282.96,283.42,282.73,283.15,5350.0,269.3861,269.824,269.1671,269.567,5350.0
2019-07-16 10:25:00,283.13,283.72,283.0,283.51,6659.0,269.5479,270.1096,269.4242,269.9097,6659.0
2019-07-16 10:30:00,283.51,283.52,283.27,283.34,3824.0,269.9097,269.9192,269.6812,269.7479,3824.0
2019-07-16 10:35:00,283.44,283.75,283.27,283.65,5260.0,269.8431,270.1382,269.6812,270.043,5260.0
2019-07-16 10:40:00,283.65,283.93,283.59,283.7,2537.0,270.043,270.3096,269.9859,270.0906,2537.0
2019-07-16 10:45:00,283.63,283.85,283.47,283.56,3704.0,270.0239,270.2334,269.8716,269.9573,3704.0
2019-07-16 10:50:00,283.66,284.21,283.65,284.21,4051.0,270.0525,270.5761,270.043,270.5761,4051.0
2019-07-16 10:55:00,284.09,285.07,284.09,285.07,3550.0,270.4619,271.3949,270.4619,271.3949,3550.0
2019-07-16 11:00:00,285.09,285.62,285.04,285.62,1933.0,271.4139,271.9185,271.3663,271.9185,1933.0
2019-07-16 11:05:00,285.64,286.29,285.49,286.15,4005.0,271.9375,272.5563,271.7947,272.4231,4005.0
2019-07-16 11:10:00,286.31,286.4,285.83,285.95,7390.0,272.5754,272.6611,272.1184,272.2327,7390.0
2019-07-16 11:15:00,285.88,286.11,285.87,286.02,4139.0,272.166,272.385,272.1565,272.2993,4139.0
2019-07-16 11:20:00,285.87,286.63,285.83,286.32,4263.0,272.1565,272.88,272.1184,272.5849,4263.0
2019-07-16 11:25:00,286.1,286.41,286.1,286.3,2500.0,272.3755,272.6706,272.3755,272.5659,2500.0
2019-07-16 11:30:00,286.33,287.01,286.23,287.01,4338.0,272.5944,273.2418,272.4992,273.2418,4338.0
2019-07-16 11:35:00,287.13,287.28,286.87,286.97,7272.0,273.356,273.4989,273.1085,273.2037,7272.0
2019-07-16 11:40:00,286.98,287.21,286.68,286.9,4252.0,273.2132,273.4322,272.9276,273.1371,4252.0
2019-07-16 11:45:00,286.9,287.23,286.74,286.87,5164.0,273.1371,273.4513,272.9848,273.1085,5164.0
2019-07-16 11:50:00,286.93,287.44,286.77,287.39,6835.0,273.1656,273.6512,273.0133,273.6036,6835.0
2019-07-16 11:55:00,287.37,287.65,286.88,287.1,2900.0,273.5845,273.8511,273.118,273.3275,2900.0
2019-07-16 12:00:00,287.0,287.03,286.78,287.0,5300.0,273.2323,273.2608,273.0228,273.2323,5300.0
2019-07-16 12:05:00,287.0,287.33,286.56,286.56,6514.0,273.2323,273.5465,272.8134,272.8134,6514.0
2019-07-16 12:10:00,286.36,286.81,286.36,286.74,2330.0,272.623,273.0514,272.623,272.9848,2330.0
2019-07-16 12:15:00,286.82,287.04,286.68,286.89,3400.0,273.0609,273.2704,272.9276,273.1276,3400.0
2019-07-16 12:20:00,286.89,287.02,286.13,286.36,5691.0,273.1276,273.2513,272.404,272.623,5691.0
2019-07-16 12:25:00,286.31,286.56,286.04,286.04,3306.0,272.5754,272.8134,272.3183,272.3183,3306.0
2019-07-16 12:30:00,285.99,286.18,285.77,285.86,3705.0,272.2707,272.4516,272.0613,272.147,3705.0
2019-07-16 12:35:00,286.03,286.27,285.89,285.92,2400.0,272.3088,272.5373,272.1755,272.2041,2400.0
2019-07-16 12:40:00,285.77,286.18,285.77,286.13,700.0,272.0613,272.4516,272.0613,272.404,700.0
2019-07-16 12:45:00,286.19,286.26,285.5,285.68,7994.0,272.4611,272.5278,271.8042,271.9756,7994.0
2019-07-16 12:50:00,285.82,286.16,285.82,286.0,5000.0,272.1089,272.4326,272.1089,272.2803,5000.0
2019-07-16 12:55:00,285.88,286.37,285.88,286.13,7820.0,272.166,272.6325,272.166,272.404,7820.0
2019-07-16 13:00:00,286.34,287.13,286.34,286.97,10275.0,272.6039,273.356,272.6039,273.2037,10275.0
2019-07-16 13:05:00,286.91,287.13,286.77,287.13,2843.0,273.1466,273.356,273.0133,273.356,2843.0
2019-07-16 13:10:00,287.15,287.31,287.14,287.14,1232.0,273.3751,273.5274,273.3656,273.3656,1232.0
2019-07-16 13:15:00,287.28,287.28,286.81,286.82,2565.0,273.4989,273.4989,273.0514,273.0609,2565.0
2019-07-16 13:20:00,286.71,287.0,286.58,286.81,6008.0,272.9562,273.2323,272.8324,273.0514,6008.0
2019-07-16 13:25:00,286.97,287.0,286.81,286.9,2267.0,273.2037,273.2323,273.0514,273.1371,2267.0
2019-07-16 13:30:00,287.0,287.33,287.0,287.16,6500.0,273.2323,273.5465,273.2323,273.3846,6500.0
2019-07-16 13:35:00,287.09,287.09,286.73,286.89,2973.0,273.318,273.318,272.9752,273.1276,2973.0
2019-07-16 13:40:00,286.82,286.91,286.42,286.43,3000.0,273.0609,273.1466,272.6801,272.6896,3000.0
2019-07-16 13:45:00,286.34,286.4,285.51,286.17,28229.0,272.6039,272.6611,271.8138,272.4421,28229.0
2019-07-16 13:50:00,286.17,286.17,284.8,285.14,21568.0,272.4421,272.4421,271.1378,271.4615,21568.0
2019-07-16 13:55:00,285.13,285.4,285.0,285.1,3200.0,271.452,271.709,271.3282,271.4234,3200.0
2019-07-16 14:00:00,284.99,285.02,284.75,284.82,3700.0,271.3187,271.3473,271.0902,271.1569,3700.0
2019-07-16 14:05:00,284.76,284.84,284.3,284.4,6600.0,271.0997,271.1759,270.6618,270.757,6600.0
2019-07-16 14:10:00,284.26,284.4,283.82,283.91,4449.0,270.6237,270.757,270.2048,270.2905,4449.0
2019-07-16 14:15:00,283.96,284.18,283.74,284.06,5110.0,270.3381,270.5476,270.1287,270.4333,5110.0
2019-07-16 14:20:00,284.01,284.53,283.94,284.3,4574.0,270.3857,270.8808,270.3191,270.6618,4574.0
2019-07-16 14:25:00,284.38,284.48,283.94,284.33,3721.0,270.738,270.8332,270.3191,270.6904,3721.0
2019-07-16 14:30:00,284.49,284.61,284.08,284.16,2400.0,270.8427,270.9569,270.4524,270.5285,2400.0
2019-07-16 14:35:00,284.17,284.69,284.17,284.6,2800.0,270.538,271.0331,270.538,270.9474,2800.0
2019-07-16 14:40:00,284.6,284.75,284.31,284.31,3900.0,270.9474,271.0902,270.6713,270.6713,3900.0
2019-07-16 14:45:00,284.48,284.68,284.27,284.41,3106.0,270.8332,271.0236,270.6332,270.7665,3106.0
2019-07-16 14:50:00,284.5,284.72,284.45,284.72,4592.0,270.8522,271.0617,270.8046,271.0617,4592.0
2019-07-16 14:55:00,284.83,284.83,284.41,284.47,6921.0,271.1664,271.1664,270.7665,270.8237,6921.0
2019-07-16 15:00:00,284.45,284.47,283.9,284.12,10548.0,270.8046,270.8237,270.281,270.4904,10548.0
2019-07-16 15:05:00,284.22,284.41,284.08,284.09,5100.0,270.5856,270.7665,270.4524,270.4619,5100.0
2019-07-16 15:10:00,283.99,284.51,283.92,284.33,14106.0,270.3667,270.8617,270.3,270.6904,14106.0
2019-07-16 15:15:00,284.39,284.46,284.3,284.39,7526.0,270.7475,270.8141,270.6618,270.7475,7526.0
2019-07-16 15:20:00,284.35,284.52,284.15,284.16,6050.0,270.7094,270.8713,270.519,270.5285,6050.0
2019-07-16 15:25:00,284.09,284.11,283.93,283.97,8789.0,270.4619,270.4809,270.3096,270.3476,8789.0
2019-07-16 15:30:00,284.03,284.75,284.02,284.62,6000.0,270.4048,271.0902,270.3952,270.9665,6000.0
2019-07-16 15:35:00,284.62,284.69,284.43,284.57,5860.0,270.9665,271.0331,270.7856,270.9189,5860.0
2019-07-16 15:40:00,284.57,284.82,284.53,284.66,6800.0,270.9189,271.1569,270.8808,271.0045,6800.0
2019-07-16 15:45:00,284.67,284.81,284.56,284.75,7458.0,271.0141,271.1473,270.9093,271.0902,7458.0
2019-07-16 15:50:00,284.85,284.87,284.15,284.19,16302.0,271.1854,271.2045,270.519,270.5571,16302.0
2019-07-16 15:55:00,284.24,284.48,284.12,284.2,29303.0,270.6047,270.8332,270.4904,270.5666,29303.0
2019-07-17 09:30:00,283.09,284.11,282.49,282.9,18804.0,269.5099,270.4809,268.9386,269.329,18804.0
2019-07-17 09:35:00,283.03,283.29,282.5,282.99,18655.0,269.4527,269.7003,268.9482,269.4146,18655.0
2019-07-17 09:40:00,283.16,283.24,282.38,282.44,12922.0,269.5765,269.6527,268.8339,268.891,12922.0
2019-07-17 09:45:00,282.86,283.0,282.25,282.32,6547.0,269.2909,269.4242,268.7101,268.7768,6547.0
2019-07-17 09:50:00,282.36,283.08,282.36,282.92,2447.0,268.8149,269.5003,268.8149,269.348,2447.0
2019-07-17 09:55:00,282.76,283.6,282.7,283.41,3291.0,269.1957,269.9954,269.1386,269.8145,3291.0
2019-07-17 10:00:00,283.56,284.14,283.52,283.92,4100.0,269.9573,270.5095,269.9192,270.3,4100.0
2019-07-17 10:05:00,283.77,284.53,283.77,284.5,7035.0,270.1572,270.8808,270.1572,270.8522,7035.0
2019-07-17 10:10:00,284.5,284.72,284.1,284.14,11839.0,270.8522,271.0617,270.4714,270.5095,11839.0
2019-07-17 10:15:00,284.26,285.3,284.11,285.3,4382.0,270.6237,271.6138,270.4809,271.6138,4382.0
2019-07-17 10:20:00,285.34,285.41,284.67,284.9,8398.0,271.6519,271.7186,271.0141,271.233,8398.0
2019-07-17 10:25:00,284.85,284.85,284.04,284.04,7398.0,271.1854,271.1854,270.4143,270.4143,7398.0
2019-07-17 10:30:00,284.2,284.8,284.0,284.37,19951.0,270.5666,271.1378,270.3762,270.7284,19951.0
2019-07-17 10:35:00,284.3,284.53,284.29,284.39,2617.0,270.6618,270.8808,270.6523,270.7475,2617.0
2019-07-17 10:40:00,284.28,284.29,284.04,284.23,4468.0,270.6428,270.6523,270.4143,270.5952,4468.0
2019-07-17 10:45:00,284.07,284.1,283.27,283.52,9129.0,270.4428,270.4714,269.6812,269.9192,9129.0
2019-07-17 10:50:00,283.55,283.89,282.86,283.89,8424.0,269.9478,270.2715,269.2909,270.2715,8424.0
2019-07-17 10:55:00,283.76,283.82,283.3,283.31,2600.0,270.1477,270.2048,269.7098,269.7193,2600.0
2019-07-17 11:00:00,283.31,283.67,283.11,283.58,6016.0,269.7193,270.062,269.5289,269.9763,6016.0
2019-07-17 11:05:00,283.67,283.67,283.16,283.16,2142.0,270.062,270.062,269.5765,269.5765,2142.0
2019-07-17 11:10:00,283.21,283.33,282.91,283.11,5280.0,269.6241,269.7383,269.3385,269.5289,5280.0
2019-07-17 11:15:00,283.24,283.28,283.04,283.05,1900.0,269.6527,269.6907,269.4623,269.4718,1900.0
2019-07-17 11:20:00,282.9,283.14,282.9,283.01,1638.0,269.329,269.5575,269.329,269.4337,1638.0
2019-07-17 11:25:00,282.93,283.04,282.57,282.9,2864.0,269.3575,269.4623,269.0148,269.329,2864.0
2019-07-17 11:30:00,282.86,283.06,282.71,282.86,1847.0,269.2909,269.4813,269.1481,269.2909,1847.0
2019-07-17 11:35:00,282.74,282.84,282.48,282.68,1619.0,269.1766,269.2718,268.9291,269.1195,1619.0
2019-07-17 11:40:00,282.68,282.87,282.68,282.78,1335.0,269.1195,269.3004,269.1195,269.2147,1335.0
2019-07-17 11:45:00,282.69,282.69,282.09,282.3,10656.0,269.129,269.129,268.5578,268.7578,10656.0
2019-07-17 11:50:00,282.39,282.71,282.39,282.71,1329.0,268.8434,269.1481,268.8434,269.1481,1329.0
2019-07-17 11:55:00,282.66,283.09,282.66,283.09,10279.0,269.1005,269.5099,269.1005,269.5099,10279.0
2019-07-17 12:00:00,283.14,283.3,283.11,283.3,1059.0,269.5575,269.7098,269.5289,269.7098,1059.0
2019-07-17 12:05:00,283.37,283.38,283.16,283.27,3345.0,269.7764,269.7859,269.5765,269.6812,3345.0
2019-07-17 12:10:00,283.15,283.27,283.12,283.27,2708.0,269.567,269.6812,269.5384,269.6812,2708.0
2019-07-17 12:15:00,283.16,283.21,283.09,283.21,5948.0,269.5765,269.6241,269.5099,269.6241,5948.0
2019-07-17 12:20:00,283.21,283.37,283.11,283.31,4044.0,269.6241,269.7764,269.5289,269.7193,4044.0
2019-07-17 12:25:00,283.38,283.7,283.37,283.7,2967.0,269.7859,270.0906,269.7764,270.0906,2967.0
2019-07-17 12:30:00,283.78,284.08,283.78,284.01,3887.0,270.1668,270.4524,270.1668,270.3857,3887.0
2019-07-17 12:35:00,284.05,284.11,283.88,283.95,3290.0,270.4238,270.4809,270.262,270.3286,3290.0
2019-07-17 12:40:00,283.96,284.53,283.95,284.53,3240.0,270.3381,270.8808,270.3286,270.8808,3240.0
2019-07-17 12:45:00,284.7,284.89,284.67,284.86,2300.0,271.0426,271.2235,271.0141,271.1949,2300.0
2019-07-17 12:50:00,285.0,285.13,284.82,284.9,2500.0,271.3282,271.452,271.1569,271.233,2500.0
2019-07-17 12:55:00,284.74,284.86,284.74,284.86,1682.0,271.0807,271.1949,271.0807,271.1949,1682.0
2019-07-17 13:00:00,284.82,284.82,284.14,284.3,2247.0,271.1569,271.1569,270.5095,270.6618,2247.0
2019-07-17 13:05:00,284.42,284.42,283.96,284.08,5018.0,270.7761,270.7761,270.3381,270.4524,5018.0
2019-07-17 13:10:00,284.03,284.1,283.92,284.1,1337.0,270.4048,270.4714,270.3,270.4714,1337.0
2019-07-17 13:15:00,284.13,284.14,283.89,284.01,1913.0,270.5,270.5095,270.2715,270.3857,1913.0
2019-07-17 13:20:00,283.97,284.02,283.85,283.88,1100.0,270.3476,270.3952,270.2334,270.262,1100.0
2019-07-17 13:25:00,283.82,283.9,283.77,283.8,1900.0,270.2048,270.281,270.1572,270.1858,1900.0
2019-07-17 13:30:00,283.85,283.96,283.65,283.69,2628.0,270.2334,270.3381,270.043,270.0811,2628.0
2019-07-17 13:35:00,283.65,283.81,283.49,283.81,6677.0,270.043,270.1953,269.8907,270.1953,6677.0
2019-07-17 13:40:00,283.78,284.18,283.74,284.04,3453.0,270.1668,270.5476,270.1287,270.4143,3453.0
2019-07-17 13:45:00,284.15,284.24,284.08,284.1,1634.0,270.519,270.6047,270.4524,270.4714,1634.0
2019-07-17 13:50:00,284.08,284.18,284.0,284.14,2594.0,270.4524,270.5476,270.3762,270.5095,2594.0
2019-07-17 13:55:00,284.1,284.17,283.91,284.0,3531.0,270.4714,270.538,270.2905,270.3762,3531.0
2019-07-17 14:00:00,284.04,284.04,283.88,284.0,1783.0,270.4143,270.4143,270.262,270.3762,1783.0
2019-07-17 14:05:00,284.0,284.0,283.8,283.9,2290.0,270.3762,270.3762,270.1858,270.281,2290.0
2019-07-17 14:10:00,283.94,283.94,283.2,283.2,2861.0,270.3191,270.3191,269.6146,269.6146,2861.0
2019-07-17 14:15:00,283.19,283.26,282.99,283.21,3501.0,269.6051,269.6717,269.4146,269.6241,3501.0
2019-07-17 14:20:00,283.17,283.25,282.65,282.82,6218.0,269.586,269.6622,269.091,269.2528,6218.0
2019-07-17 14:25:00,282.83,283.06,282.67,282.67,4632.0,269.2623,269.4813,269.11,269.11,4632.0
2019-07-17 14:30:00,282.73,282.84,282.66,282.84,2854.0,269.1671,269.2718,269.1005,269.2718,2854.0
2019-07-17 14:35:00,282.71,282.97,282.7,282.97,2652.0,269.1481,269.3956,269.1386,269.3956,2652.0
2019-07-17 14:40:00,282.99,283.03,282.8,282.8,3100.0,269.4146,269.4527,269.2338,269.2338,3100.0
2019-07-17 14:45:00,282.8,283.26,282.8,283.2,2373.0,269.2338,269.6717,269.2338,269.6146,2373.0
2019-07-17 14:50:00,283.19,283.19,282.84,282.89,2863.0,269.6051,269.6051,269.2718,269.3194,2863.0
2019-07-17 14:55:00,282.8,283.04,282.8,282.91,2576.0,269.2338,269.4623,269.2338,269.3385,2576.0
2019-07-17 15:00:00,282.8,283.01,282.8,283.01,5795.0,269.2338,269.4337,269.2338,269.4337,5795.0
2019-07-17 15:05:00,282.84,283.08,282.84,282.97,2600.0,269.2718,269.5003,269.2718,269.3956,2600.0
2019-07-17 15:10:00,282.99,283.0,282.8,282.89,6128.0,269.4146,269.4242,269.2338,269.3194,6128.0
2019-07-17 15:15:00,282.95,283.08,282.8,283.02,9412.0,269.3766,269.5003,269.2338,269.4432,9412.0
2019-07-17 15:20:00,283.04,283.05,282.8,282.8,7838.0,269.4623,269.4718,269.2338,269.2338,7838.0
2019-07-17 15:25:00,282.8,282.8,282.06,282.17,4623.0,269.2338,269.2338,268.5293,268.634,4623.0
2019-07-17 15:30:00,282.24,282.8,282.2,282.78,3908.0,268.7006,269.2338,268.6625,269.2147,3908.0
2019-07-17 15:35:00,282.74,282.89,282.63,282.89,4455.0,269.1766,269.3194,269.0719,269.3194,4455.0
2019-07-17 15:40:00,282.89,282.89,282.47,282.47,3132.0,269.3194,269.3194,268.9196,268.9196,3132.0
2019-07-17 15:45:00,282.48,282.61,282.24,282.58,5371.0,268.9291,269.0529,268.7006,269.0243,5371.0
2019-07-17 15:50:00,282.6,282.6,281.81,282.01,11106.0,269.0434,269.0434,268.2913,268.4817,11106.0
2019-07-17 15:55:00,282.0,282.14,281.78,282.07,28220.0,268.4721,268.6054,268.2627,268.5388,28220.0
2019-07-18 09:30:00,279.28,280.43,279.14,279.48,10410.0,265.8826,266.9775,265.7493,266.073,10410.0
2019-07-18 09:35:00,280.21,280.25,276.7,277.72,18212.0,266.768,266.8061,263.4264,264.3975,18212.0
2019-07-18 09:40:00,277.76,279.09,277.41,278.74,9542.0,264.4355,265.7017,264.1023,265.3685,9542.0
2019-07-18 09:45:00,279.08,279.99,278.31,279.99,14370.0,265.6922,266.5586,264.9592,266.5586,14370.0
2019-07-18 09:50:00,280.21,280.74,279.61,280.5,18557.0,266.768,267.2726,266.1968,267.0441,18557.0
2019-07-18 09:55:00,280.47,283.01,280.2,282.88,23958.0,267.0155,269.4337,266.7585,269.3099,23958.0
2019-07-18 10:00:00,282.86,284.44,282.44,283.55,7383.0,269.2909,270.7951,268.891,269.9478,7383.0
2019-07-18 10:05:00,283.72,284.24,283.15,283.58,12480.0,270.1096,270.6047,269.567,269.9763,12480.0
2019-07-18 10:10:00,283.85,284.89,283.57,284.59,7124.0,270.2334,271.2235,269.9668,270.9379,7124.0
2019-07-18 10:15:00,284.33,285.22,283.99,284.61,7521.0,270.6904,271.5377,270.3667,270.9569,7521.0
2019-07-18 10:20:00,284.89,285.3,284.59,285.18,11300.0,271.2235,271.6138,270.9379,271.4996,11300.0
2019-07-18 10:25:00,284.94,286.65,284.83,286.16,8262.0,271.2711,272.8991,271.1664,272.4326,8262.0
2019-07-18 10:30:00,286.13,286.39,285.82,286.14,3200.0,272.404,272.6515,272.1089,272.4135,3200.0
2019-07-18 10:35:00,286.14,286.14,284.94,285.18,7709.0,272.4135,272.4135,271.2711,271.4996,7709.0
2019-07-18 10:40:00,284.82,285.57,284.69,285.25,2906.0,271.1569,271.8709,271.0331,271.5662,2906.0
2019-07-18 10:45:00,285.44,286.34,285.26,286.1,4400.0,271.7471,272.6039,271.5758,272.3755,4400.0
2019-07-18 10:50:00,286.06,286.27,285.13,285.14,2400.0,272.3374,272.5373,271.452,271.4615,2400.0
2019-07-18 10:55:00,285.09,285.25,284.88,284.88,1286.0,271.4139,271.5662,271.214,271.214,1286.0
2019-07-18 11:00:00,285.08,285.1,283.65,283.81,2732.0,271.4044,271.4234,270.043,270.1953,2732.0
2019-07-18 11:05:00,283.99,284.15,283.42,283.42,5297.0,270.3667,270.519,269.824,269.824,5297.0
2019-07-18 11:10:00,283.34,283.99,283.33,283.81,7906.0,269.7479,270.3667,269.7383,270.1953,7906.0
2019-07-18 11:15:00,283.63,284.25,283.31,283.71,4686.0,270.0239,270.6142,269.7193,270.1001,4686.0
2019-07-18 11:20:00,283.83,284.05,283.54,283.72,4095.0,270.2144,270.4238,269.9383,270.1096,4095.0
2019-07-18 11:25:00,283.91,284.15,283.9,283.9,5179.0,270.2905,270.519,270.281,270.281,5179.0
2019-07-18 11:30:00,283.9,283.9,282.49,282.93,3868.0,270.281,270.281,268.9386,269.3575,3868.0
2019-07-18 11:35:00,283.13,283.13,282.14,282.46,5664.0,269.5479,269.5479,268.6054,268.9101,5664.0
2019-07-18 11:40:00,282.45,282.53,281.62,281.63,25869.0,268.9006,268.9767,268.1104,268.1199,25869.0
2019-07-18 11:45:00,281.54,281.83,280.76,280.76,9515.0,268.0342,268.3103,267.2916,267.2916,9515.0
2019-07-18 11:50:00,280.77,281.67,280.66,281.67,4700.0,267.3011,268.158,267.1964,268.158,4700.0
2019-07-18 11:55:00,281.54,281.67,281.0,281.45,8277.0,268.0342,268.158,267.5201,267.9485,8277.0
2019-07-18 12:00:00,281.62,282.5,281.51,282.5,4200.0,268.1104,268.9482,268.0056,268.9482,4200.0
2019-07-18 12:05:00,282.59,282.89,282.53,282.8,2100.0,269.0338,269.3194,268.9767,269.2338,2100.0
2019-07-18 12:10:00,282.82,283.16,282.82,282.91,9212.0,269.2528,269.5765,269.2528,269.3385,9212.0
2019-07-18 12:15:00,283.0,283.42,282.95,283.42,1439.0,269.4242,269.824,269.3766,269.824,1439.0
2019-07-18 12:20:00,283.44,283.45,282.36,282.78,7789.0,269.8431,269.8526,268.8149,269.2147,7789.0
2019-07-18 12:25:00,282.9,283.72,282.87,283.67,1700.0,269.329,270.1096,269.3004,270.062,1700.0
2019-07-18 12:30:00,283.67,283.9,283.39,283.39,4839.0,270.062,270.281,269.7955,269.7955,4839.0
2019-07-18 12:35:00,283.42,284.01,283.3,283.78,2000.0,269.824,270.3857,269.7098,270.1668,2000.0
2019-07-18 12:40:00,283.68,283.97,283.57,283.65,3400.0,270.0715,270.3476,269.9668,270.043,3400.0
2019-07-18 12:45:00,283.68,283.68,283.14,283.14,1300.0,270.0715,270.0715,269.5575,269.5575,1300.0
2019-07-18 12:50:00,283.19,283.38,283.14,283.14,1776.0,269.6051,269.7859,269.5575,269.5575,1776.0
2019-07-18 12:55:00,283.03,283.06,282.58,282.91,2100.0,269.4527,269.4813,269.0243,269.3385,2100.0
2019-07-18 13:00:00,282.91,283.07,282.69,282.69,4191.0,269.3385,269.4908,269.129,269.129,4191.0
2019-07-18 13:05:00,282.68,282.71,282.38,282.71,2400.0,269.1195,269.1481,268.8339,269.1481,2400.0
2019-07-18 13:10:00,282.63,282.89,282.48,282.67,4977.0,269.0719,269.3194,268.9291,269.11,4977.0
2019-07-18 13:15:00,282.75,282.8,282.22,282.22,1800.0,269.1862,269.2338,268.6816,268.6816,1800.0
2019-07-18 13:20:00,282.38,282.38,282.09,282.23,1811.0,268.8339,268.8339,268.5578,268.6911,1811.0
2019-07-18 13:25:00,282.23,282.23,281.62,281.72,3748.0,268.6911,268.6911,268.1104,268.2056,3748.0
2019-07-18 13:30:00,281.72,281.94,281.66,281.79,1967.0,268.2056,268.415,268.1485,268.2722,1967.0
2019-07-18 13:35:00,281.84,282.4,281.82,282.4,3151.0,268.3198,268.853,268.3008,268.853,3151.0
2019-07-18 13:40:00,282.22,282.42,282.08,282.42,3700.0,268.6816,268.872,268.5483,268.872,3700.0
2019-07-18 13:45:00,282.49,282.49,282.29,282.37,1200.0,268.9386,268.9386,268.7482,268.8244,1200.0
2019-07-18 13:50:00,282.4,282.61,282.4,282.53,5300.0,268.853,269.0529,268.853,268.9767,5300.0
2019-07-18 13:55:00,282.6,282.6,282.59,282.59,402.0,269.0434,269.0434,269.0338,269.0338,402.0
2019-07-18 14:00:00,282.6,282.82,282.56,282.82,2855.0,269.0434,269.2528,269.0053,269.2528,2855.0
2019-07-18 14:05:00,282.76,282.91,282.74,282.74,2300.0,269.1957,269.3385,269.1766,269.1766,2300.0
2019-07-18 14:10:00,282.91,282.99,282.66,282.76,4838.0,269.3385,269.4146,269.1005,269.1957,4838.0
2019-07-18 14:15:00,282.85,282.99,282.75,282.96,1739.0,269.2814,269.4146,269.1862,269.3861,1739.0
2019-07-18 14:20:00,282.87,283.3,282.87,283.29,5995.0,269.3004,269.7098,269.3004,269.7003,5995.0
2019-07-18 14:25:00,283.34,283.78,283.27,283.78,4242.0,269.7479,270.1668,269.6812,270.1668,4242.0
2019-07-18 14:30:00,283.66,284.16,283.65,284.07,4689.0,270.0525,270.5285,270.043,270.4428,4689.0
2019-07-18 14:35:00,284.16,284.49,284.16,284.4,3618.0,270.5285,270.8427,270.5285,270.757,3618.0
2019-07-18 14:40:00,284.4,284.4,283.99,283.99,2267.0,270.757,270.757,270.3667,270.3667,2267.0
2019-07-18 14:45:00,283.99,284.13,283.85,283.85,3229.0,270.3667,270.5,270.2334,270.2334,3229.0
2019-07-18 14:50:00,283.85,284.11,283.85,284.1,5944.0,270.2334,270.4809,270.2334,270.4714,5944.0
2019-07-18 14:55:00,284.0,284.07,283.88,283.99,6616.0,270.3762,270.4428,270.262,270.3667,6616.0
2019-07-18 15:00:00,284.06,284.41,283.99,284.4,3500.0,270.4333,270.7665,270.3667,270.757,3500.0
2019-07-18 15:05:00,284.31,284.34,283.94,284.34,5688.0,270.6713,270.6999,270.3191,270.6999,5688.0
2019-07-18 15:10:00,284.39,284.41,283.98,284.0,7117.0,270.7475,270.7665,270.3572,270.3762,7117.0
2019-07-18 15:15:00,283.98,284.03,283.92,284.03,2600.0,270.3572,270.4048,270.3,270.4048,2600.0
2019-07-18 15:20:00,284.02,284.02,283.91,283.93,3625.0,270.3952,270.3952,270.2905,270.3096,3625.0
2019-07-18 15:25:00,283.93,284.06,283.85,283.95,9642.0,270.3096,270.4333,270.2334,270.3286,9642.0
2019-07-18 15:30:00,283.98,284.04,283.68,283.75,3000.0,270.3572,270.4143,270.0715,270.1382,3000.0
2019-07-18 15:35:00,283.73,284.17,283.71,284.05,9701.0,270.1192,270.538,270.1001,270.4238,9701.0
2019-07-18 15:40:00,284.04,284.04,283.71,283.82,6719.0,270.4143,270.4143,270.1001,270.2048,6719.0
2019-07-18 15:45:00,283.75,283.75,283.02,283.1,9900.0,270.1382,270.1382,269.4432,269.5194,9900.0
2019-07-18 15:50:00,283.1,283.44,282.97,283.22,10657.0,269.5194,269.8431,269.3956,269.6336,10657.0
2019-07-18 15:55:00,283.27,283.56,283.2,283.41,27509.0,269.6812,269.9573,269.6146,269.8145,27509.0
2019-07-19 09:30:00,283.68,284.01,282.39,282.51,30585.0,270.0715,270.3857,268.8434,268.9577,30585.0
2019-07-19 09:35:00,282.25,282.66,281.67,282.16,21325.0,268.7101,269.1005,268.158,268.6245,21325.0
2019-07-19 09:40:00,281.95,282.1,279.37,279.53,5409.0,268.4245,268.5673,265.9683,266.1206,5409.0
2019-07-19 09:45:00,279.58,279.81,279.07,279.28,8158.0,266.1682,266.3872,265.6827,265.8826,8158.0
2019-07-19 09:50:00,279.3,279.8,279.07,279.16,5858.0,265.9017,266.3777,265.6827,265.7684,5858.0
2019-07-19 09:55:00,279.09,279.33,278.28,278.96,4843.0,265.7017,265.9302,264.9306,265.578,4843.0
2019-07-19 10:00:00,278.87,279.46,278.62,279.46,11824.0,265.4923,266.054,265.2543,266.054,11824.0
2019-07-19 10:05:00,279.52,280.15,278.77,279.57,13643.0,266.1111,266.7109,265.3971,266.1587,13643.0
2019-07-19 10:10:00,279.56,279.91,279.38,279.38,2355.0,266.1492,266.4824,265.9778,265.9778,2355.0
2019-07-19 10:15:00,279.36,280.57,279.36,280.41,1451.0,265.9588,267.1107,265.9588,266.9584,1451.0
2019-07-19 10:20:00,280.55,280.95,280.42,280.5,16715.0,267.0917,267.4725,266.9679,267.0441,16715.0
2019-07-19 10:25:00,280.5,281.02,280.5,281.02,4211.0,267.0441,267.5392,267.0441,267.5392,4211.0
2019-07-19 10:30:00,281.12,281.5,281.11,281.25,4031.0,267.6344,267.9961,267.6248,267.7581,4031.0
2019-07-19 10:35:00,281.0,281.1,280.18,280.65,8961.0,267.5201,267.6153,266.7394,267.1869,8961.0
2019-07-19 10:40:00,280.54,281.34,280.48,281.1,11477.0,267.0822,267.8438,267.0251,267.6153,11477.0
2019-07-19 10:45:00,281.08,281.31,280.71,280.71,11587.0,267.5963,267.8152,267.244,267.244,11587.0
2019-07-19 10:50:00,280.8,281.23,280.68,281.0,7805.0,267.3297,267.7391,267.2155,267.5201,7805.0
2019-07-19 10:55:00,280.83,281.04,280.71,280.91,12018.0,267.3583,267.5582,267.244,267.4344,12018.0
2019-07-19 11:00:00,280.81,280.91,280.79,280.79,5571.0,267.3392,267.4344,267.3202,267.3202,5571.0
2019-07-19 11:05:00,280.88,281.31,280.88,281.29,5523.0,267.4059,267.8152,267.4059,267.7962,5523.0
2019-07-19 11:10:00,281.29,281.33,281.16,281.19,4808.0,267.7962,267.8343,267.6724,267.701,4808.0
2019-07-19 11:15:00,281.13,281.15,280.88,281.08,1907.0,267.6439,267.6629,267.4059,267.5963,1907.0
2019-07-19 11:20:00,281.15,281.56,281.06,281.45,5572.0,267.6629,268.0532,267.5772,267.9485,5572.0
2019-07-19 11:25:00,281.37,281.39,281.19,281.19,1000.0,267.8724,267.8914,267.701,267.701,1000.0
2019-07-19 11:30:00,281.23,281.4,281.18,281.2,3700.0,267.7391,267.9009,267.6915,267.7105,3700.0
2019-07-19 11:35:00,281.19,281.26,280.94,281.22,5800.0,267.701,267.7676,267.463,267.7296,5800.0
2019-07-19 11:40:00,281.12,281.32,281.03,281.3,1300.0,267.6344,267.8248,267.5487,267.8057,1300.0
2019-07-19 11:45:00,281.29,281.29,281.07,281.12,1200.0,267.7962,267.7962,267.5868,267.6344,1200.0
2019-07-19 11:50:00,281.13,281.29,281.13,281.14,1829.0,267.6439,267.7962,267.6439,267.6534,1829.0
2019-07-19 11:55:00,281.03,281.11,280.9,280.9,1100.0,267.5487,267.6248,267.4249,267.4249,1100.0
2019-07-19 12:00:00,280.91,280.91,280.59,280.85,2715.0,267.4344,267.4344,267.1298,267.3773,2715.0
2019-07-19 12:05:00,280.98,280.98,280.76,280.77,3080.0,267.5011,267.5011,267.2916,267.3011,3080.0
2019-07-19 12:10:00,280.86,281.0,280.77,280.82,3550.0,267.3868,267.5201,267.3011,267.3487,3550.0
2019-07-19 12:15:00,280.75,281.0,280.75,280.91,4289.0,267.2821,267.5201,267.2821,267.4344,4289.0
2019-07-19 12:20:00,280.94,280.94,280.88,280.89,500.0,267.463,267.463,267.4059,267.4154,500.0
2019-07-19 12:25:00,280.86,280.98,280.86,280.98,500.0,267.3868,267.5011,267.3868,267.5011,500.0
2019-07-19 12:30:00,281.0,281.32,281.0,281.26,1196.0,267.5201,267.8248,267.5201,267.7676,1196.0
2019-07-19 12:35:00,281.33,281.74,281.26,281.74,7796.0,267.8343,268.2246,267.7676,268.2246,7796.0
2019-07-19 12:40:00,281.71,281.98,281.59,281.96,4700.0,268.1961,268.4531,268.0818,268.4341,4700.0
2019-07-19 12:45:00,282.03,282.21,282.03,282.2,800.0,268.5007,268.6721,268.5007,268.6625,800.0
2019-07-19 12:50:00,282.27,282.42,282.09,282.09,1700.0,268.7292,268.872,268.5578,268.5578,1700.0
2019-07-19 12:55:00,281.98,282.04,281.74,281.88,1625.0,268.4531,268.5102,268.2246,268.3579,1625.0
2019-07-19 13:00:00,281.78,282.0,281.64,282.0,5904.0,268.2627,268.4721,268.1294,268.4721,5904.0
2019-07-19 13:05:00,282.06,282.36,281.99,282.32,3300.0,268.5293,268.8149,268.4626,268.7768,3300.0
2019-07-19 13:10:00,282.37,282.74,282.37,282.5,2192.0,268.8244,269.1766,268.8244,268.9482,2192.0
2019-07-19 13:15:00,282.4,282.66,282.4,282.62,3200.0,268.853,269.1005,268.853,269.0624,3200.0
2019-07-19 13:20:00,282.67,282.77,282.59,282.66,1467.0,269.11,269.2052,269.0338,269.1005,1467.0
2019-07-19 13:25:00,282.64,282.7,282.54,282.63,2003.0,269.0814,269.1386,268.9862,269.0719,2003.0
2019-07-19 13:30:00,282.58,282.65,282.55,282.65,1420.0,269.0243,269.091,268.9958,269.091,1420.0
2019-07-19 13:35:00,282.57,282.92,282.57,282.88,6547.0,269.0148,269.348,269.0148,269.3099,6547.0
2019-07-19 13:40:00,282.77,282.82,282.72,282.74,2944.0,269.2052,269.2528,269.1576,269.1766,2944.0
2019-07-19 13:45:00,282.74,282.98,282.7,282.93,5414.0,269.1766,269.4051,269.1386,269.3575,5414.0
2019-07-19 13:50:00,282.81,283.02,282.77,283.02,3963.0,269.2433,269.4432,269.2052,269.4432,3963.0
2019-07-19 13:55:00,282.97,282.97,282.78,282.94,2000.0,269.3956,269.3956,269.2147,269.367,2000.0
2019-07-19 14:00:00,283.02,283.18,283.01,283.09,1200.0,269.4432,269.5955,269.4337,269.5099,1200.0
2019-07-19 14:05:00,282.85,282.89,282.54,282.68,7000.0,269.2814,269.3194,268.9862,269.1195,7000.0
2019-07-19 14:10:00,282.67,283.0,282.63,282.84,3605.0,269.11,269.4242,269.0719,269.2718,3605.0
2019-07-19 14:15:00,282.92,282.96,282.69,282.69,3851.0,269.348,269.3861,269.129,269.129,3851.0
2019-07-19 14:20:00,282.63,282.8,282.19,282.19,1700.0,269.0719,269.2338,268.653,268.653,1700.0
2019-07-19 14:25:00,282.03,282.09,281.79,281.79,2400.0,268.5007,268.5578,268.2722,268.2722,2400.0
2019-07-19 14:30:00,281.76,281.92,281.75,281.76,2665.0,268.2437,268.396,268.2341,268.2437,2665.0
2019-07-19 14:35:00,281.86,282.14,281.82,282.14,11900.0,268.3389,268.6054,268.3008,268.6054,11900.0
2019-07-19 14:40:00,282.26,282.37,282.11,282.27,3300.0,268.7197,268.8244,268.5769,268.7292,3300.0
2019-07-19 14:45:00,282.35,282.98,282.24,282.89,4800.0,268.8054,269.4051,268.7006,269.3194,4800.0
2019-07-19 14:50:00,283.05,283.08,282.91,282.95,3328.0,269.4718,269.5003,269.3385,269.3766,3328.0
2019-07-19 14:55:00,283.12,283.53,282.94,283.53,4988.0,269.5384,269.9287,269.367,269.9287,4988.0
2019-07-19 15:00:00,283.42,283.5,282.8,282.82,4941.0,269.824,269.9002,269.2338,269.2528,4941.0
2019-07-19 15:05:00,282.88,283.15,282.8,282.99,6366.0,269.3099,269.567,269.2338,269.4146,6366.0
2019-07-19 15:10:00,282.97,283.06,282.83,283.05,4816.0,269.3956,269.4813,269.2623,269.4718,4816.0
2019-07-19 15:15:00,283.08,283.28,282.97,282.98,4003.0,269.5003,269.6907,269.3956,269.4051,4003.0
2019-07-19 15:20:00,283.01,283.02,282.71,282.99,5748.0,269.4337,269.4432,269.1481,269.4146,5748.0
2019-07-19 15:25:00,282.98,283.11,282.94,282.97,10453.0,269.4051,269.5289,269.367,269.3956,10453.0
2019-07-19 15:30:00,282.95,283.09,282.76,282.99,5589.0,269.3766,269.5099,269.1957,269.4146,5589.0
2019-07-19 15:35:00,282.89,283.02,282.67,282.91,6459.0,269.3194,269.4432,269.11,269.3385,6459.0
2019-07-19 15:40:00,282.87,283.08,282.77,283.08,3801.0,269.3004,269.5003,269.2052,269.5003,3801.0
2019-07-19 15:45:00,283.03,283.05,282.01,282.03,5000.0,269.4527,269.4718,268.4817,268.5007,5000.0
2019-07-19 15:50:00,282.03,282.17,281.69,282.17,18241.0,268.5007,268.634,268.177,268.634,18241.0
2019-07-19 15:55:00,282.09,282.2,281.53,281.67,20563.0,268.5578,268.6625,268.0247,268.158,20563.0
2019-07-22 09:30:00,282.71,283.65,282.3,282.66,16081.0,269.1481,270.043,268.7578,269.1005,16081.0
2019-07-22 09:35:00,282.76,283.4,282.76,283.02,10907.0,269.1957,269.805,269.1957,269.4432,10907.0
2019-07-22 09:40:00,283.19,283.24,281.85,282.29,27927.0,269.6051,269.6527,268.3293,268.7482,27927.0
2019-07-22 09:45:00,282.32,282.92,282.29,282.62,15723.0,268.7768,269.348,268.7482,269.0624,15723.0
2019-07-22 09:50:00,282.44,282.44,281.14,281.14,9423.0,268.891,268.891,267.6534,267.6534,9423.0
2019-07-22 09:55:00,281.25,282.15,281.17,282.11,9485.0,267.7581,268.6149,267.682,268.5769,9485.0
2019-07-22 10:00:00,282.08,283.26,282.06,282.93,10495.0,268.5483,269.6717,268.5293,269.3575,10495.0
2019-07-22 10:05:00,282.76,282.78,281.78,282.0,3675.0,269.1957,269.2147,268.2627,268.4721,3675.0
2019-07-22 10:10:00,282.04,282.15,281.49,281.55,4395.0,268.5102,268.6149,267.9866,268.0437,4395.0
2019-07-22 10:15:00,281.6,281.63,281.21,281.51,2540.0,268.0913,268.1199,267.72,268.0056,2540.0
2019-07-22 10:20:00,281.57,281.58,280.82,280.92,7700.0,268.0628,268.0723,267.3487,267.444,7700.0
2019-07-22 10:25:00,280.61,280.78,280.34,280.48,9200.0,267.1488,267.3107,266.8918,267.0251,9200.0
2019-07-22 10:30:00,280.64,281.4,280.61,281.3,20414.0,267.1774,267.9009,267.1488,267.8057,20414.0
2019-07-22 10:35:00,281.31,281.47,280.82,281.25,6475.0,267.8152,267.9676,267.3487,267.7581,6475.0
2019-07-22 10:40:00,281.25,281.36,280.13,280.13,102736.0,267.7581,267.8628,266.6918,266.6918,102736.0
2019-07-22 10:45:00,280.09,280.43,279.21,279.48,5773.0,266.6538,266.9775,265.816,266.073,5773.0
2019-07-22 10:50:00,279.7,280.0,279.62,279.78,12862.0,266.2825,266.5681,266.2063,266.3586,12862.0
2019-07-22 10:55:00,279.78,279.91,279.71,279.72,2882.0,266.3586,266.4824,266.292,266.3015,2882.0
2019-07-22 11:00:00,279.79,279.8,279.4,279.47,3000.0,266.3682,266.3777,265.9969,266.0635,3000.0
2019-07-22 11:05:00,279.58,280.05,279.47,279.65,6610.0,266.1682,266.6157,266.0635,266.2349,6610.0
2019-07-22 11:10:00,279.63,279.71,278.83,279.16,4620.0,266.2158,266.292,265.4542,265.7684,4620.0
2019-07-22 11:15:00,279.16,279.58,278.9,279.52,7818.0,265.7684,266.1682,265.5209,266.1111,7818.0
2019-07-22 11:20:00,279.5,280.1,279.47,280.02,7717.0,266.0921,266.6633,266.0635,266.5871,7717.0
2019-07-22 11:25:00,280.09,280.31,280.04,280.26,10100.0,266.6538,266.8632,266.6062,266.8156,10100.0
2019-07-22 11:30:00,280.27,280.46,280.17,280.46,4300.0,266.8251,267.006,266.7299,267.006,4300.0
2019-07-22 11:35:00,280.59,281.19,280.59,281.11,4249.0,267.1298,267.701,267.1298,267.6248,4249.0
2019-07-22 11:40:00,281.06,281.1,280.98,281.01,1100.0,267.5772,267.6153,267.5011,267.5296,1100.0
2019-07-22 11:45:00,281.03,281.5,280.89,281.45,23762.0,267.5487,267.9961,267.4154,267.9485,23762.0
2019-07-22 11:50:00,281.38,281.76,281.12,281.18,18750.0,267.8819,268.2437,267.6344,267.6915,18750.0
2019-07-22 11:55:00,281.21,281.98,281.18,281.76,4475.0,267.72,268.4531,267.6915,268.2437,4475.0
2019-07-22 12:00:00,281.85,282.16,281.48,281.49,1370.0,268.3293,268.6245,267.9771,267.9866,1370.0
2019-07-22 12:05:00,281.59,281.59,281.03,281.03,500.0,268.0818,268.0818,267.5487,267.5487,500.0
2019-07-22 12:10:00,281.27,281.42,281.27,281.29,2000.0,267.7772,267.92,267.7772,267.7962,2000.0
2019-07-22 12:15:00,281.34,281.37,281.07,281.08,1200.0,267.8438,267.8724,267.5868,267.5963,1200.0
2019-07-22 12:20:00,280.9,281.27,280.68,281.26,7554.0,267.4249,267.7772,267.2155,267.7676,7554.0
2019-07-22 12:25:00,281.34,281.68,281.34,281.63,1000.0,267.8438,268.1675,267.8438,268.1199,1000.0
2019-07-22 12:30:00,281.63,281.63,281.59,281.6,2000.0,268.1199,268.1199,268.0818,268.0913,2000.0
2019-07-22 12:35:00,281.49,281.71,281.48,281.69,1801.0,267.9866,268.1961,267.9771,268.177,1801.0
2019-07-22 12:40:00,281.7,282.01,281.57,281.57,5687.0,268.1865,268.4817,268.0628,268.0628,5687.0
2019-07-22 12:45:00,281.63,281.64,281.51,281.64,800.0,268.1199,268.1294,268.0056,268.1294,800.0
2019-07-22 12:50:00,281.66,281.92,281.66,281.92,600.0,268.1485,268.396,268.1485,268.396,600.0
2019-07-22 12:55:00,281.82,281.93,281.69,281.79,1109.0,268.3008,268.4055,268.177,268.2722,1109.0
2019-07-22 13:00:00,281.76,281.87,281.47,281.71,1524.0,268.2437,268.3484,267.9676,268.1961,1524.0
2019-07-22 13:05:00,281.66,281.7,281.6,281.6,500.0,268.1485,268.1865,268.0913,268.0913,500.0
2019-07-22 13:10:00,281.7,281.78,281.63,281.69,900.0,268.1865,268.2627,268.1199,268.177,900.0
2019-07-22 13:15:00,281.75,281.75,281.66,281.69,1800.0,268.2341,268.2341,268.1485,268.177,1800.0
2019-07-22 13:20:00,281.6,281.68,281.36,281.36,1500.0,268.0913,268.1675,267.8628,267.8628,1500.0
2019-07-22 13:25:00,281.42,281.45,281.29,281.3,1600.0,267.92,267.9485,267.7962,267.8057,1600.0
2019-07-22 13:30:00,281.27,281.27,281.11,281.16,1800.0,267.7772,267.7772,267.6248,267.6724,1800.0
2019-07-22 13:35:00,281.21,281.3,281.13,281.22,3978.0,267.72,267.8057,267.6439,267.7296,3978.0
2019-07-22 13:40:00,281.35,281.48,281.3,281.48,1403.0,267.8533,267.9771,267.8057,267.9771,1403.0
2019-07-22 13:45:00,281.49,281.5,281.27,281.32,520.0,267.9866,267.9961,267.7772,267.8248,520.0
2019-07-22 13:50:00,281.38,281.53,281.33,281.49,4500.0,267.8819,268.0247,267.8343,267.9866,4500.0
2019-07-22 13:55:00,281.54,281.97,281.52,281.76,1300.0,268.0342,268.4436,268.0152,268.2437,1300.0
2019-07-22 14:00:00,281.72,281.95,281.64,281.95,6300.0,268.2056,268.4245,268.1294,268.4245,6300.0
2019-07-22 14:05:00,281.9,281.98,281.9,281.98,1400.0,268.3769,268.4531,268.3769,268.4531,1400.0
2019-07-22 14:10:00,281.9,281.93,281.7,281.93,2042.0,268.3769,268.4055,268.1865,268.4055,2042.0
2019-07-22 14:15:00,281.9,281.92,281.85,281.92,800.0,268.3769,268.396,268.3293,268.396,800.0
2019-07-22 14:20:00,281.85,281.96,281.81,281.9,2750.0,268.3293,268.4341,268.2913,268.3769,2750.0
2019-07-22 14:25:00,281.84,281.84,281.51,281.67,1400.0,268.3198,268.3198,268.0056,268.158,1400.0
2019-07-22 14:30:00,281.6,281.67,281.3,281.42,2700.0,268.0913,268.158,267.8057,267.92,2700.0
2019-07-22 14:35:00,281.41,281.51,281.13,281.13,2100.0,267.9104,268.0056,267.6439,267.6439,2100.0
2019-07-22 14:40:00,281.0,281.02,280.9,280.97,1955.0,267.5201,267.5392,267.4249,267.4916,1955.0
2019-07-22 14:45:00,280.9,280.97,280.71,280.84,2800.0,267.4249,267.4916,267.244,267.3678,2800.0
2019-07-22 14:50:00,280.8,280.85,280.56,280.56,1800.0,267.3297,267.3773,267.1012,267.1012,1800.0
2019-07-22 14:55:00,280.56,280.6,280.47,280.59,2275.0,267.1012,267.1393,267.0155,267.1298,2275.0
2019-07-22 15:00:00,280.64,281.28,280.63,281.19,3631.0,267.1774,267.7867,267.1679,267.701,3631.0
2019-07-22 15:05:00,281.19,281.41,281.1,281.41,6500.0,267.701,267.9104,267.6153,267.9104,6500.0
2019-07-22 15:10:00,281.44,281.87,281.44,281.79,5161.0,267.939,268.3484,267.939,268.2722,5161.0
2019-07-22 15:15:00,281.73,281.93,281.73,281.88,6326.0,268.2151,268.4055,268.2151,268.3579,6326.0
2019-07-22 15:20:00,281.88,282.16,281.88,282.16,5031.0,268.3579,268.6245,268.3579,268.6245,5031.0
2019-07-22 15:25:00,282.27,282.68,282.2,282.58,7875.0,268.7292,269.1195,268.6625,269.0243,7875.0
2019-07-22 15:30:00,282.59,282.66,282.11,282.2,10635.0,269.0338,269.1005,268.5769,268.6625,10635.0
2019-07-22 15:35:00,282.14,282.64,282.1,282.53,18600.0,268.6054,269.0814,268.5673,268.9767,18600.0
2019-07-22 15:40:00,282.5,282.77,282.48,282.68,9350.0,268.9482,269.2052,268.9291,269.1195,9350.0
2019-07-22 15:45:00,282.66,282.67,282.23,282.28,6946.0,269.1005,269.11,268.6911,268.7387,6946.0
2019-07-22 15:50:00,282.19,282.32,281.74,282.27,12652.0,268.653,268.7768,268.2246,268.7292,12652.0
2019-07-22 15:55:00,282.3,282.37,281.88,282.14,24356.0,268.7578,268.8244,268.3579,268.6054,24356.0
2019-07-23 09:30:00,281.63,282.08,281.11,281.6,20626.0,268.1199,268.5483,267.6248,268.0913,20626.0
2019-07-23 09:35:00,281.43,281.5,280.39,280.82,4320.0,267.9295,267.9961,266.9394,267.3487,4320.0
2019-07-23 09:40:00,280.82,280.85,278.86,278.86,17195.0,267.3487,267.3773,265.4828,265.4828,17195.0
2019-07-23 09:45:00,278.38,278.48,277.99,278.08,10037.0,265.0258,265.121,264.6545,264.7402,10037.0
2019-07-23 09:50:00,278.15,279.49,278.02,279.42,11216.0,264.8068,266.0825,264.6831,266.0159,11216.0
2019-07-23 09:55:00,279.28,279.31,278.85,279.14,9809.0,265.8826,265.9112,265.4733,265.7493,9809.0
2019-07-23 10:00:00,279.1,279.18,278.57,278.6,9779.0,265.7113,265.7874,265.2067,265.2352,9779.0
2019-07-23 10:05:00,278.6,279.22,278.45,279.04,6527.0,265.2352,265.8255,265.0924,265.6541,6527.0
2019-07-23 10:10:00,279.22,279.27,278.81,279.0,4600.0,265.8255,265.8731,265.4352,265.6161,4600.0
2019-07-23 10:15:00,278.85,279.02,278.47,278.57,6500.0,265.4733,265.6351,265.1115,265.2067,6500.0
2019-07-23 10:20:00,278.71,278.97,278.57,278.57,11600.0,265.34,265.5875,265.2067,265.2067,11600.0
2019-07-23 10:25:00,278.47,278.67,278.11,278.67,5189.0,265.1115,265.3019,264.7687,265.3019,5189.0
2019-07-23 10:30:00,278.78,279.39,278.72,279.39,10672.0,265.4066,265.9873,265.3495,265.9873,10672.0
2019-07-23 10:35:00,279.47,280.28,279.47,280.09,4916.0,266.0635,266.8347,266.0635,266.6538,4916.0
2019-07-23 10:40:00,280.16,280.36,279.81,280.24,5141.0,266.7204,266.9108,266.3872,266.7966,5141.0
2019-07-23 10:45:00,280.16,280.7,280.16,280.55,3727.0,266.7204,267.2345,266.7204,267.0917,3727.0
2019-07-23 10:50:00,280.78,281.19,280.78,281.0,3228.0,267.3107,267.701,267.3107,267.5201,3228.0
2019-07-23 10:55:00,280.97,281.61,280.84,281.6,2104.0,267.4916,268.1009,267.3678,268.0913,2104.0
2019-07-23 11:00:00,281.74,281.74,281.29,281.49,3837.0,268.2246,268.2246,267.7962,267.9866,3837.0
2019-07-23 11:05:00,281.41,282.44,281.4,282.2,9364.0,267.9104,268.891,267.9009,268.6625,9364.0
2019-07-23 11:10:00,282.04,282.4,282.03,282.15,9000.0,268.5102,268.853,268.5007,268.6149,9000.0
2019-07-23 11:15:00,282.15,282.43,282.12,282.25,5151.0,268.6149,268.8815,268.5864,268.7101,5151.0
2019-07-23 11:20:00,282.25,282.25,281.82,281.95,3484.0,268.7101,268.7101,268.3008,268.4245,3484.0
2019-07-23 11:25:00,281.95,282.13,281.94,281.99,3687.0,268.4245,268.5959,268.415,268.4626,3687.0
2019-07-23 11:30:00,281.98,282.28,281.82,282.26,6946.0,268.4531,268.7387,268.3008,268.7197,6946.0
2019-07-23 11:35:00,282.19,282.29,282.01,282.01,2491.0,268.653,268.7482,268.4817,268.4817,2491.0
2019-07-23 11:40:00,281.98,282.09,281.85,281.86,8248.0,268.4531,268.5578,268.3293,268.3389,8248.0
2019-07-23 11:45:00,281.87,281.9,281.54,281.61,3750.0,268.3484,268.3769,268.0342,268.1009,3750.0
2019-07-23 11:50:00,281.53,281.57,281.38,281.51,1807.0,268.0247,268.0628,267.8819,268.0056,1807.0
2019-07-23 11:55:00,281.48,281.95,281.38,281.95,4375.0,267.9771,268.4245,267.8819,268.4245,4375.0
2019-07-23 12:00:00,281.86,282.08,281.85,282.08,2339.0,268.3389,268.5483,268.3293,268.5483,2339.0
2019-07-23 12:05:00,282.04,282.16,281.73,281.87,8513.0,268.5102,268.6245,268.2151,268.3484,8513.0
2019-07-23 12:10:00,281.82,281.82,281.64,281.76,1034.0,268.3008,268.3008,268.1294,268.2437,1034.0
2019-07-23 12:15:00,281.73,282.31,281.65,282.19,3700.0,268.2151,268.7673,268.1389,268.653,3700.0
2019-07-23 12:20:00,282.28,282.32,282.15,282.32,905.0,268.7387,268.7768,268.6149,268.7768,905.0
2019-07-23 12:25:00,282.3,282.34,281.86,281.95,3416.0,268.7578,268.7958,268.3389,268.4245,3416.0
2019-07-23 12:30:00,282.0,282.09,281.65,282.09,3343.0,268.4721,268.5578,268.1389,268.5578,3343.0
2019-07-23 12:35:00,282.1,282.33,282.1,282.33,1031.0,268.5673,268.7863,268.5673,268.7863,1031.0
2019-07-23 12:40:00,282.4,282.45,282.28,282.37,1998.0,268.853,268.9006,268.7387,268.8244,1998.0
2019-07-23 12:45:00,282.39,282.83,282.39,282.83,1230.0,268.8434,269.2623,268.8434,269.2623,1230.0
2019-07-23 12:50:00,282.84,282.92,282.53,282.61,2872.0,269.2718,269.348,268.9767,269.0529,2872.0
2019-07-23 12:55:00,282.6,282.81,282.46,282.81,2835.0,269.0434,269.2433,268.9101,269.2433,2835.0
2019-07-23 13:00:00,282.75,282.75,282.41,282.46,1216.0,269.1862,269.1862,268.8625,268.9101,1216.0
2019-07-23 13:05:00,282.4,282.6,282.4,282.6,2766.0,268.853,269.0434,268.853,269.0434,2766.0
2019-07-23 13:10:00,282.59,282.92,282.59,282.91,10427.0,269.0338,269.348,269.0338,269.3385,10427.0
2019-07-23 13:15:00,282.88,283.32,282.86,282.92,4643.0,269.3099,269.7288,269.2909,269.348,4643.0
2019-07-23 13:20:00,282.86,282.9,282.7,282.8,3518.0,269.2909,269.329,269.1386,269.2338,3518.0
2019-07-23 13:25:00,282.8,283.05,282.76,282.76,3931.0,269.2338,269.4718,269.1957,269.1957,3931.0
2019-07-23 13:30:00,282.71,282.88,282.58,282.73,3845.0,269.1481,269.3099,269.0243,269.1671,3845.0
2019-07-23 13:35:00,282.74,282.74,282.01,282.02,4399.0,269.1766,269.1766,268.4817,268.4912,4399.0
2019-07-23 13:40:00,282.12,283.17,282.12,283.05,5555.0,268.5864,269.586,268.5864,269.4718,5555.0
2019-07-23 13:45:00,283.04,283.04,282.51,282.51,3625.0,269.4623,269.4623,268.9577,268.9577,3625.0
2019-07-23 13:50:00,282.49,282.71,282.49,282.71,2665.0,268.9386,269.1481,268.9386,269.1481,2665.0
2019-07-23 13:55:00,282.75,283.13,282.63,283.01,4529.0,269.1862,269.5479,269.0719,269.4337,4529.0
2019-07-23 14:00:00,282.95,283.07,282.55,282.69,4263.0,269.3766,269.4908,268.9958,269.129,4263.0
2019-07-23 14:05:00,282.6,282.92,282.46,282.78,11060.0,269.0434,269.348,268.9101,269.2147,11060.0
2019-07-23 14:10:00,282.78,282.8,282.58,282.58,2800.0,269.2147,269.2338,269.0243,269.0243,2800.0
2019-07-23 14:15:00,282.58,282.66,282.28,282.62,3450.0,269.0243,269.1005,268.7387,269.0624,3450.0
2019-07-23 14:20:00,282.61,282.66,282.38,282.38,3449.0,269.0529,269.1005,268.8339,268.8339,3449.0
2019-07-23 14:25:00,282.41,282.41,282.16,282.16,2090.0,268.8625,268.8625,268.6245,268.6245,2090.0
2019-07-23 14:30:00,282.05,282.05,281.71,281.78,4331.0,268.5197,268.5197,268.1961,268.2627,4331.0
2019-07-23 14:35:00,281.75,281.8,281.47,281.53,1300.0,268.2341,268.2817,267.9676,268.0247,1300.0
2019-07-23 14:40:00,281.48,281.6,281.31,281.5,3755.0,267.9771,268.0913,267.8152,267.9961,3755.0
2019-07-23 14:45:00,281.66,281.85,281.55,281.8,2100.0,268.1485,268.3293,268.0437,268.2817,2100.0
2019-07-23 14:50:00,281.91,281.91,281.7,281.82,4047.0,268.3865,268.3865,268.1865,268.3008,4047.0
2019-07-23 14:55:00,281.92,282.18,281.92,281.97,2800.0,268.396,268.6435,268.396,268.4436,2800.0
2019-07-23 15:00:00,281.98,282.33,281.93,282.0,4300.0,268.4531,268.7863,268.4055,268.4721,4300.0
2019-07-23 15:05:00,281.98,282.0,281.82,281.86,3876.0,268.4531,268.4721,268.3008,268.3389,3876.0
2019-07-23 15:10:00,281.88,281.88,281.62,281.76,5108.0,268.3579,268.3579,268.1104,268.2437,5108.0
2019-07-23 15:15:00,281.79,281.79,281.41,281.43,4159.0,268.2722,268.2722,267.9104,267.9295,4159.0
2019-07-23 15:20:00,281.44,281.74,281.44,281.74,3437.0,267.939,268.2246,267.939,268.2246,3437.0
2019-07-23 15:25:00,281.64,281.64,281.4,281.56,5949.0,268.1294,268.1294,267.9009,268.0532,5949.0
2019-07-23 15:30:00,281.62,282.19,281.55,281.8,7403.0,268.1104,268.653,268.0437,268.2817,7403.0
2019-07-23 15:35:00,281.8,281.8,281.39,281.39,4073.0,268.2817,268.2817,267.8914,267.8914,4073.0
2019-07-23 15:40:00,281.4,281.49,281.18,281.18,5230.0,267.9009,267.9866,267.6915,267.6915,5230.0
2019-07-23 15:45:00,281.18,281.25,281.11,281.22,6724.0,267.6915,267.7581,267.6248,267.7296,6724.0
2019-07-23 15:50:00,281.21,281.94,281.21,281.94,18125.0,267.72,268.415,267.72,268.415,18125.0
2019-07-23 15:55:00,282.05,282.17,281.6,281.72,40690.0,268.5197,268.634,268.0913,268.2056,40690.0
2019-07-24 09:30:00,281.49,281.49,276.55,278.0,25970.0,267.9866,267.9866,263.2836,264.664,25970.0
2019-07-24 09:35:00,277.65,278.39,276.29,276.63,15298.0,264.3308,265.0353,263.0361,263.3597,15298.0
2019-07-24 09:40:00,276.7,276.7,275.01,275.57,11508.0,263.4264,263.4264,261.8175,262.3506,11508.0
2019-07-24 09:45:00,275.55,275.57,271.57,272.18,42187.0,262.3316,262.3506,258.5425,259.1232,42187.0
2019-07-24 09:50:00,272.72,274.27,272.28,273.6,12462.0,259.6373,261.113,259.2184,260.4751,12462.0
2019-07-24 09:55:00,273.94,276.33,273.94,276.15,17079.0,260.7988,263.0741,260.7988,262.9028,17079.0
2019-07-24 10:00:00,276.18,276.31,275.41,275.94,11053.0,262.9313,263.0551,262.1983,262.7028,11053.0
2019-07-24 10:05:00,275.94,276.7,275.71,276.15,11043.0,262.7028,263.4264,262.4839,262.9028,11043.0
2019-07-24 10:10:00,276.15,276.15,275.38,275.38,11475.0,262.9028,262.9028,262.1697,262.1697,11475.0
2019-07-24 10:15:00,275.49,276.29,275.48,275.86,22684.0,262.2744,263.0361,262.2649,262.6267,22684.0
2019-07-24 10:20:00,275.55,276.0,275.49,275.61,7344.0,262.3316,262.76,262.2744,262.3887,7344.0
2019-07-24 10:25:00,275.67,276.1,275.51,275.69,5256.0,262.4458,262.8552,262.2935,262.4648,5256.0
2019-07-24 10:30:00,275.99,276.37,275.73,275.81,13143.0,262.7504,263.1122,262.5029,262.5791,13143.0
2019-07-24 10:35:00,275.64,276.85,275.64,276.62,8212.0,262.4172,263.5692,262.4172,263.3502,8212.0
2019-07-24 10:40:00,276.81,277.28,276.46,276.67,14526.0,263.5311,263.9786,263.1979,263.3978,14526.0
2019-07-24 10:45:00,276.61,276.91,276.14,276.14,9300.0,263.3407,263.6263,262.8933,262.8933,9300.0
2019-07-24 10:50:00,276.02,276.06,275.2,275.4,23943.0,262.779,262.8171,261.9983,262.1888,23943.0
2019-07-24 10:55:00,275.57,276.8,275.45,276.77,23675.0,262.3506,263.5216,262.2364,263.493,23675.0
2019-07-24 11:00:00,276.73,277.16,276.37,276.96,14561.0,263.4549,263.8643,263.1122,263.6739,14561.0
2019-07-24 11:05:00,277.15,277.56,276.94,277.46,43425.0,263.8548,264.2451,263.6549,264.1499,43425.0
2019-07-24 11:10:00,277.46,277.6,276.37,276.68,15341.0,264.1499,264.2832,263.1122,263.4073,15341.0
2019-07-24 11:15:00,276.74,277.49,276.54,277.38,11118.0,263.4645,264.1785,263.2741,264.0738,11118.0
2019-07-24 11:20:00,277.35,277.54,276.92,276.98,6604.0,264.0452,264.2261,263.6358,263.693,6604.0
2019-07-24 11:25:00,276.82,277.07,276.69,277.06,2164.0,263.5406,263.7786,263.4169,263.7691,2164.0
2019-07-24 11:30:00,276.94,277.19,276.87,277.09,5097.0,263.6549,263.8929,263.5882,263.7977,5097.0
2019-07-24 11:35:00,277.06,277.19,276.81,277.19,2100.0,263.7691,263.8929,263.5311,263.8929,2100.0
2019-07-24 11:40:00,277.19,277.33,275.84,276.76,19729.0,263.8929,264.0262,262.6076,263.4835,19729.0
2019-07-24 11:45:00,277.09,277.66,277.09,277.66,1200.0,263.7977,264.3403,263.7977,264.3403,1200.0
2019-07-24 11:50:00,277.42,277.78,277.3,277.78,3326.0,264.1118,264.4546,263.9976,264.4546,3326.0
2019-07-24 11:55:00,277.81,278.33,277.68,277.77,6437.0,264.4831,264.9782,264.3594,264.4451,6437.0
2019-07-24 12:00:00,277.9,277.9,277.43,277.43,4864.0,264.5688,264.5688,264.1214,264.1214,4864.0
2019-07-24 12:05:00,277.47,277.47,277.36,277.43,500.0,264.1595,264.1595,264.0547,264.1214,500.0
2019-07-24 12:10:00,277.53,277.82,277.52,277.65,1800.0,264.2166,264.4927,264.2071,264.3308,1800.0
2019-07-24 12:15:00,277.67,277.7,277.43,277.61,3133.0,264.3499,264.3784,264.1214,264.2927,3133.0
2019-07-24 12:20:00,277.57,277.96,277.35,277.95,37409.0,264.2547,264.6259,264.0452,264.6164,37409.0
2019-07-24 12:25:00,278.0,278.79,277.99,278.57,4588.0,264.664,265.4161,264.6545,265.2067,4588.0
2019-07-24 12:30:00,278.56,279.07,278.56,278.64,11490.0,265.1972,265.6827,265.1972,265.2733,11490.0
2019-07-24 12:35:00,278.61,278.8,278.51,278.79,1825.0,265.2448,265.4256,265.1496,265.4161,1825.0
2019-07-24 12:40:00,278.52,278.52,278.21,278.22,5550.0,265.1591,265.1591,264.864,264.8735,5550.0
2019-07-24 12:45:00,278.03,278.14,277.54,277.82,8050.0,264.6926,264.7973,264.2261,264.4927,8050.0
2019-07-24 12:50:00,277.84,278.13,277.71,277.71,8071.0,264.5117,264.7878,264.3879,264.3879,8071.0
2019-07-24 12:55:00,277.65,277.85,277.46,277.48,2400.0,264.3308,264.5212,264.1499,264.169,2400.0
2019-07-24 13:00:00,277.48,277.9,277.31,277.84,8906.0,264.169,264.5688,264.0071,264.5117,8906.0
2019-07-24 13:05:00,277.89,278.02,277.66,277.79,6130.0,264.5593,264.6831,264.3403,264.4641,6130.0
2019-07-24 13:10:00,277.77,277.77,277.37,277.46,49494.0,264.4451,264.4451,264.0642,264.1499,49494.0
2019-07-24 13:15:00,277.47,277.67,277.47,277.67,10018.0,264.1595,264.3499,264.1595,264.3499,10018.0
2019-07-24 13:20:00,277.98,278.45,277.64,277.64,8000.0,264.645,265.0924,264.3213,264.3213,8000.0
2019-07-24 13:25:00,277.75,277.81,277.54,277.55,3906.0,264.426,264.4831,264.2261,264.2356,3906.0
2019-07-24 13:30:00,277.48,277.89,277.4,277.69,6509.0,264.169,264.5593,264.0928,264.3689,6509.0
2019-07-24 13:35:00,277.7,277.79,277.45,277.59,4980.0,264.3784,264.4641,264.1404,264.2737,4980.0
2019-07-24 13:40:00,277.53,277.65,277.34,277.44,8800.0,264.2166,264.3308,264.0357,264.1309,8800.0
2019-07-24 13:45:00,277.45,277.51,277.33,277.46,4769.0,264.1404,264.1975,264.0262,264.1499,4769.0
2019-07-24 13:50:00,277.48,277.74,277.46,277.55,9628.0,264.169,264.4165,264.1499,264.2356,9628.0
2019-07-24 13:55:00,277.57,277.57,277.34,277.46,5700.0,264.2547,264.2547,264.0357,264.1499,5700.0
2019-07-24 14:00:00,277.46,277.91,277.46,277.73,5894.0,264.1499,264.5783,264.1499,264.407,5894.0
2019-07-24 14:05:00,277.75,277.75,277.38,277.42,8100.0,264.426,264.426,264.0738,264.1118,8100.0
2019-07-24 14:10:00,277.42,277.52,277.3,277.5,12229.0,264.1118,264.2071,263.9976,264.188,12229.0
2019-07-24 14:15:00,277.52,277.63,277.32,277.43,41479.0,264.2071,264.3118,264.0166,264.1214,41479.0
2019-07-24 14:20:00,277.43,277.57,277.41,277.53,13415.0,264.1214,264.2547,264.1023,264.2166,13415.0
2019-07-24 14:25:00,277.48,277.73,277.34,277.34,8994.0,264.169,264.407,264.0357,264.0357,8994.0
2019-07-24 14:30:00,277.41,277.59,277.37,277.45,8590.0,264.1023,264.2737,264.0642,264.1404,8590.0
2019-07-24 14:35:00,277.45,277.7,277.4,277.57,5608.0,264.1404,264.3784,264.0928,264.2547,5608.0
2019-07-24 14:40:00,277.65,277.76,277.42,277.76,7512.0,264.3308,264.4355,264.1118,264.4355,7512.0
2019-07-24 14:45:00,277.79,277.79,277.43,277.51,5100.0,264.4641,264.4641,264.1214,264.1975,5100.0
2019-07-24 14:50:00,277.46,277.61,277.4,277.51,34948.0,264.1499,264.2927,264.0928,264.1975,34948.0
2019-07-24 14:55:00,277.45,277.93,277.28,277.41,39623.0,264.1404,264.5974,263.9786,264.1023,39623.0
2019-07-24 15:00:00,277.42,277.49,277.15,277.2,13619.0,264.1118,264.1785,263.8548,263.9024,13619.0
2019-07-24 15:05:00,277.23,277.38,276.69,276.79,12336.0,263.931,264.0738,263.4169,263.5121,12336.0
2019-07-24 15:10:00,276.81,276.97,276.78,276.87,4971.0,263.5311,263.6834,263.5026,263.5882,4971.0
2019-07-24 15:15:00,276.83,277.07,276.83,277.04,11784.0,263.5502,263.7786,263.5502,263.7501,11784.0
2019-07-24 15:20:00,277.03,277.04,276.82,276.86,8011.0,263.7406,263.7501,263.5406,263.5787,8011.0
2019-07-24 15:25:00,276.92,277.27,276.88,277.27,19467.0,263.6358,263.969,263.5978,263.969,19467.0
2019-07-24 15:30:00,277.29,277.37,276.86,276.92,6600.0,263.9881,264.0642,263.5787,263.6358,6600.0
2019-07-24 15:35:00,276.89,277.0,276.54,276.54,8414.0,263.6073,263.712,263.2741,263.2741,8414.0
2019-07-24 15:40:00,276.47,276.73,276.21,276.38,19259.0,263.2074,263.4549,262.9599,263.1217,19259.0
2019-07-24 15:45:00,276.33,276.47,276.13,276.25,16700.0,263.0741,263.2074,262.8837,262.998,16700.0
2019-07-24 15:50:00,276.28,276.76,276.27,276.45,37821.0,263.0265,263.4835,263.017,263.1884,37821.0
2019-07-24 15:55:00,276.48,276.63,275.91,276.26,80061.0,263.2169,263.3597,262.6743,263.0075,80061.0
2019-07-25 09:30:00,276.08,276.84,275.92,276.84,3212.0,262.8361,263.5597,262.6838,263.5597,3212.0
2019-07-25 09:35:00,276.83,277.53,276.44,277.04,7921.0,263.5502,264.2166,263.1789,263.7501,7921.0
2019-07-25 09:40:00,276.86,277.04,275.9,276.71,2350.0,263.5787,263.7501,262.6648,263.4359,2350.0
2019-07-25 09:45:00,276.77,277.77,276.76,277.06,4551.0,263.493,264.4451,263.4835,263.7691,4551.0
2019-07-25 09:50:00,277.11,277.28,275.95,275.97,2508.0,263.8167,263.9786,262.7124,262.7314,2508.0
2019-07-25 09:55:00,275.99,276.04,275.41,275.53,9537.0,262.7504,262.798,262.1983,262.3125,9537.0
2019-07-25 10:00:00,275.69,277.09,275.52,277.03,3452.0,262.4648,263.7977,262.303,263.7406,3452.0
2019-07-25 10:05:00,277.01,277.73,276.91,277.73,2749.0,263.7215,264.407,263.6263,264.407,2749.0
2019-07-25 10:10:00,277.53,278.09,277.42,277.71,9608.0,264.2166,264.7497,264.1118,264.3879,9608.0
2019-07-25 10:15:00,277.7,277.81,277.02,277.02,4664.0,264.3784,264.4831,263.731,263.731,4664.0
2019-07-25 10:20:00,277.27,277.5,277.09,277.09,4350.0,263.969,264.188,263.7977,263.7977,4350.0
2019-07-25 10:25:00,276.81,277.38,276.8,277.38,1900.0,263.5311,264.0738,263.5216,264.0738,1900.0
2019-07-25 10:30:00,277.41,277.45,277.05,277.06,3200.0,264.1023,264.1404,263.7596,263.7691,3200.0
2019-07-25 10:35:00,277.12,277.32,276.88,276.88,5014.0,263.8262,264.0166,263.5978,263.5978,5014.0
2019-07-25 10:40:00,276.69,276.89,276.29,276.88,5435.0,263.4169,263.6073,263.0361,263.5978,5435.0
2019-07-25 10:45:00,277.06,277.06,276.42,276.44,3426.0,263.7691,263.7691,263.1598,263.1789,3426.0
2019-07-25 10:50:00,276.44,276.52,276.01,276.42,7235.0,263.1789,263.255,262.7695,263.1598,7235.0
2019-07-25 10:55:00,276.35,276.41,275.93,276.03,15419.0,263.0932,263.1503,262.6933,262.7885,15419.0
2019-07-25 11:00:00,276.2,276.87,276.14,276.87,3561.0,262.9504,263.5882,262.8933,263.5882,3561.0
2019-07-25 11:05:00,276.76,277.01,276.61,276.88,5200.0,263.4835,263.7215,263.3407,263.5978,5200.0
2019-07-25 11:10:00,276.89,276.94,276.6,276.6,2400.0,263.6073,263.6549,263.3312,263.3312,2400.0
2019-07-25 11:15:00,276.5,276.53,275.87,275.87,4195.0,263.236,263.2645,262.6362,262.6362,4195.0
2019-07-25 11:20:00,275.44,275.86,275.37,275.76,3466.0,262.2268,262.6267,262.1602,262.5315,3466.0
2019-07-25 11:25:00,275.64,275.83,275.44,275.5,1500.0,262.4172,262.5981,262.2268,262.284,1500.0
2019-07-25 11:30:00,275.5,275.55,274.48,274.5,7770.0,262.284,262.3316,261.3129,261.3319,7770.0
2019-07-25 11:35:00,274.58,274.87,274.58,274.73,4270.0,261.4081,261.6842,261.4081,261.5509,4270.0
2019-07-25 11:40:00,274.63,274.83,274.46,274.75,2941.0,261.4557,261.6461,261.2938,261.5699,2941.0
2019-07-25 11:45:00,274.95,275.11,274.72,274.72,5367.0,261.7603,261.9127,261.5414,261.5414,5367.0
2019-07-25 11:50:00,274.76,274.89,274.55,274.86,3556.0,261.5795,261.7032,261.3795,261.6747,3556.0
2019-07-25 11:55:00,275.0,275.12,274.67,274.84,3100.0,261.8079,261.9222,261.4938,261.6556,3100.0
2019-07-25 12:00:00,274.86,274.86,274.39,274.39,3028.0,261.6747,261.6747,261.2272,261.2272,3028.0
2019-07-25 12:05:00,274.31,274.5,274.07,274.5,6014.0,261.151,261.3319,260.9226,261.3319,6014.0
2019-07-25 12:10:00,274.58,274.64,273.93,273.99,3519.0,261.4081,261.4652,260.7893,260.8464,3519.0
2019-07-25 12:15:00,274.07,274.17,273.82,274.01,7556.0,260.9226,261.0178,260.6845,260.8654,7556.0
2019-07-25 12:20:00,274.02,274.09,273.75,273.8,3745.0,260.875,260.9416,260.6179,260.6655,3745.0
2019-07-25 12:25:00,273.99,273.99,273.72,273.84,3100.0,260.8464,260.8464,260.5893,260.7036,3100.0
2019-07-25 12:30:00,273.93,273.93,273.67,273.69,3844.0,260.7893,260.7893,260.5417,260.5608,3844.0
2019-07-25 12:35:00,273.75,273.75,273.36,273.47,3875.0,260.6179,260.6179,260.2466,260.3513,3875.0
2019-07-25 12:40:00,273.47,273.51,273.16,273.38,5570.0,260.3513,260.3894,260.0562,260.2657,5570.0
2019-07-25 12:45:00,273.38,274.08,273.38,274.08,3519.0,260.2657,260.9321,260.2657,260.9321,3519.0
2019-07-25 12:50:00,274.07,274.3,273.93,274.3,2900.0,260.9226,261.1415,260.7893,261.1415,2900.0
2019-07-25 12:55:00,274.38,274.8,274.38,274.8,1568.0,261.2177,261.6175,261.2177,261.6175,1568.0
2019-07-25 13:00:00,274.79,274.79,274.43,274.43,3500.0,261.608,261.608,261.2653,261.2653,3500.0
2019-07-25 13:05:00,274.44,275.03,274.43,275.03,1336.0,261.2748,261.8365,261.2653,261.8365,1336.0
2019-07-25 13:10:00,275.05,275.07,274.81,274.93,1680.0,261.8555,261.8746,261.6271,261.7413,1680.0
2019-07-25 13:15:00,274.87,275.17,274.78,275.17,1455.0,261.6842,261.9698,261.5985,261.9698,1455.0
2019-07-25 13:20:00,275.07,275.13,274.76,274.76,2072.0,261.8746,261.9317,261.5795,261.5795,2072.0
2019-07-25 13:25:00,274.85,275.13,274.84,275.13,986.0,261.6651,261.9317,261.6556,261.9317,986.0
2019-07-25 13:30:00,275.14,275.85,275.14,275.67,3246.0,261.9412,262.6172,261.9412,262.4458,3246.0
2019-07-25 13:35:00,275.77,275.95,275.75,275.9,3139.0,262.541,262.7124,262.522,262.6648,3139.0
2019-07-25 13:40:00,275.84,276.1,275.83,276.02,22199.0,262.6076,262.8552,262.5981,262.779,22199.0
2019-07-25 13:45:00,276.02,276.02,275.5,275.51,5200.0,262.779,262.779,262.284,262.2935,5200.0
2019-07-25 13:50:00,275.49,275.93,275.48,275.59,2771.0,262.2744,262.6933,262.2649,262.3696,2771.0
2019-07-25 13:55:00,275.65,275.65,275.03,275.12,6761.0,262.4268,262.4268,261.8365,261.9222,6761.0
2019-07-25 14:00:00,275.29,275.29,275.03,275.14,3600.0,262.084,262.084,261.8365,261.9412,3600.0
2019-07-25 14:05:00,275.15,275.33,275.09,275.28,2058.0,261.9507,262.1221,261.8936,262.0745,2058.0
2019-07-25 14:10:00,275.27,275.27,274.81,274.81,4408.0,262.065,262.065,261.6271,261.6271,4408.0
2019-07-25 14:15:00,274.72,274.87,274.72,274.87,989.0,261.5414,261.6842,261.5414,261.6842,989.0
2019-07-25 14:20:00,274.73,275.04,274.73,275.04,1120.0,261.5509,261.846,261.5509,261.846,1120.0
2019-07-25 14:25:00,275.13,275.22,275.07,275.07,1683.0,261.9317,262.0174,261.8746,261.8746,1683.0
2019-07-25 14:30:00,275.18,275.44,275.07,275.44,1287.0,261.9793,262.2268,261.8746,262.2268,1287.0
2019-07-25 14:35:00,275.3,275.4,275.2,275.4,2839.0,262.0935,262.1888,261.9983,262.1888,2839.0
2019-07-25 14:40:00,275.4,275.4,275.32,275.32,1632.0,262.1888,262.1888,262.1126,262.1126,1632.0
2019-07-25 14:45:00,275.32,275.32,274.84,275.09,6835.0,262.1126,262.1126,261.6556,261.8936,6835.0
2019-07-25 14:50:00,275.1,275.23,274.77,274.81,4063.0,261.9031,262.0269,261.589,261.6271,4063.0
2019-07-25 14:55:00,274.89,274.95,274.76,274.84,600.0,261.7032,261.7603,261.5795,261.6556,600.0
2019-07-25 15:00:00,274.92,275.0,274.65,274.67,12904.0,261.7318,261.8079,261.4747,261.4938,12904.0
2019-07-25 15:05:00,274.66,274.66,274.46,274.6,1861.0,261.4842,261.4842,261.2938,261.4271,1861.0
2019-07-25 15:10:00,274.56,274.75,274.46,274.46,3599.0,261.389,261.5699,261.2938,261.2938,3599.0
2019-07-25 15:15:00,274.47,274.54,274.33,274.49,1326.0,261.3034,261.37,261.1701,261.3224,1326.0
2019-07-25 15:20:00,274.54,274.54,274.32,274.49,2961.0,261.37,261.37,261.1606,261.3224,2961.0
2019-07-25 15:25:00,274.53,274.87,274.53,274.85,3142.0,261.3605,261.6842,261.3605,261.6651,3142.0
2019-07-25 15:30:00,274.91,275.0,274.59,274.64,11969.0,261.7223,261.8079,261.4176,261.4652,11969.0
2019-07-25 15:35:00,274.59,274.59,274.23,274.24,5243.0,261.4176,261.4176,261.0749,261.0844,5243.0
2019-07-25 15:40:00,274.22,274.42,273.91,273.92,13171.0,261.0654,261.2558,260.7702,260.7797,13171.0
2019-07-25 15:45:00,273.82,274.28,273.82,274.28,26807.0,260.6845,261.1225,260.6845,261.1225,26807.0
2019-07-25 15:50:00,274.28,274.8,274.16,274.79,21146.0,261.1225,261.6175,261.0082,261.608,21146.0
2019-07-25 15:55:00,274.71,274.72,274.17,274.52,41119.0,261.5319,261.5414,261.0178,261.351,41119.0
2019-07-26 09:30:00,275.69,276.37,273.94,276.12,10330.0,262.4648,263.1122,260.7988,262.8742,10330.0
2019-07-26 09:35:00,275.49,278.4,275.35,276.11,25524.0,262.2744,265.0448,262.1411,262.8647,25524.0
2019-07-26 09:40:00,275.78,276.39,275.41,275.59,30950.0,262.5505,263.1313,262.1983,262.3696,30950.0
2019-07-26 09:45:00,275.35,275.53,273.34,273.49,14534.0,262.1411,262.3125,260.2276,260.3704,14534.0
2019-07-26 09:50:00,273.41,274.8,273.31,274.58,18480.0,260.2942,261.6175,260.199,261.4081,18480.0
2019-07-26 09:55:00,274.61,274.77,273.47,273.79,8209.0,261.4366,261.589,260.3513,260.656,8209.0
2019-07-26 10:00:00,273.79,275.08,273.78,275.08,11469.0,260.656,261.8841,260.6465,261.8841,11469.0
2019-07-26 10:05:00,275.07,275.41,274.75,274.8,7226.0,261.8746,262.1983,261.5699,261.6175,7226.0
2019-07-26 10:10:00,274.85,275.1,274.22,274.51,4341.0,261.6651,261.9031,261.0654,261.3414,4341.0
2019-07-26 10:15:00,274.51,275.09,274.27,274.67,12163.0,261.3414,261.8936,261.113,261.4938,12163.0
2019-07-26 10:20:00,274.63,275.29,274.63,274.93,4000.0,261.4557,262.084,261.4557,261.7413,4000.0
2019-07-26 10:25:00,275.16,275.48,274.47,274.57,11078.0,261.9603,262.2649,261.3034,261.3986,11078.0
2019-07-26 10:30:00,274.68,275.18,274.58,275.18,4721.0,261.5033,261.9793,261.4081,261.9793,4721.0
2019-07-26 10:35:00,275.31,275.46,275.25,275.35,1533.0,262.1031,262.2459,262.0459,262.1411,1533.0
2019-07-26 10:40:00,275.59,275.85,275.31,275.83,6298.0,262.3696,262.6172,262.1031,262.5981,6298.0
2019-07-26 10:45:00,275.69,276.07,275.68,275.84,7757.0,262.4648,262.8266,262.4553,262.6076,7757.0
2019-07-26 10:50:00,275.72,275.79,275.6,275.6,1300.0,262.4934,262.56,262.3792,262.3792,1300.0
2019-07-26 10:55:00,275.62,275.63,275.02,275.35,3100.0,262.3982,262.4077,261.827,262.1411,3100.0
2019-07-26 11:00:00,275.41,275.97,275.41,275.97,4206.0,262.1983,262.7314,262.1983,262.7314,4206.0
2019-07-26 11:05:00,275.88,276.31,275.66,276.27,3800.0,262.6457,263.0551,262.4363,263.017,3800.0
2019-07-26 11:10:00,275.91,276.12,275.7,275.87,5773.0,262.6743,262.8742,262.4744,262.6362,5773.0
2019-07-26 11:15:00,275.85,276.06,275.6,275.6,2800.0,262.6172,262.8171,262.3792,262.3792,2800.0
2019-07-26 11:20:00,275.81,276.89,275.8,276.89,3000.0,262.5791,263.6073,262.5696,263.6073,3000.0
2019-07-26 11:25:00,277.0,277.32,276.83,276.83,11880.0,263.712,264.0166,263.5502,263.5502,11880.0
2019-07-26 11:30:00,276.8,276.85,276.18,276.55,6844.0,263.5216,263.5692,262.9313,263.2836,6844.0
2019-07-26 11:35:00,276.56,276.77,276.44,276.57,7265.0,263.2931,263.493,263.1789,263.3026,7265.0
2019-07-26 11:40:00,276.69,276.82,276.52,276.58,3500.0,263.4169,263.5406,263.255,263.3121,3500.0
2019-07-26 11:45:00,276.57,276.82,276.52,276.59,4111.0,263.3026,263.5406,263.255,263.3217,4111.0
2019-07-26 11:50:00,276.59,276.84,276.48,276.76,7000.0,263.3217,263.5597,263.2169,263.4835,7000.0
2019-07-26 11:55:00,276.8,276.95,276.8,276.93,2600.0,263.5216,263.6644,263.5216,263.6454,2600.0
2019-07-26 12:00:00,276.94,276.94,276.55,276.63,2500.0,263.6549,263.6549,263.2836,263.3597,2500.0
2019-07-26 12:05:00,276.63,276.84,276.6,276.79,2710.0,263.3597,263.5597,263.3312,263.5121,2710.0
2019-07-26 12:10:00,276.79,277.13,276.79,277.03,3400.0,263.5121,263.8358,263.5121,263.7406,3400.0
2019-07-26 12:15:00,277.13,277.19,277.11,277.11,1427.0,263.8358,263.8929,263.8167,263.8167,1427.0
2019-07-26 12:20:00,277.06,277.33,277.06,277.31,4300.0,263.7691,264.0262,263.7691,264.0071,4300.0
2019-07-26 12:25:00,277.36,277.43,277.05,277.05,1910.0,264.0547,264.1214,263.7596,263.7596,1910.0
2019-07-26 12:30:00,276.86,276.86,276.75,276.75,200.0,263.5787,263.5787,263.474,263.474,200.0
2019-07-26 12:35:00,276.72,276.94,276.65,276.72,1627.0,263.4454,263.6549,263.3788,263.4454,1627.0
2019-07-26 12:40:00,276.73,277.02,276.64,277.02,2804.0,263.4549,263.731,263.3693,263.731,2804.0
2019-07-26 12:45:00,277.09,277.33,277.09,277.29,2800.0,263.7977,264.0262,263.7977,263.9881,2800.0
2019-07-26 12:50:00,277.38,277.39,277.27,277.31,2800.0,264.0738,264.0833,263.969,264.0071,2800.0
2019-07-26 12:55:00,277.31,277.67,277.31,277.57,7996.0,264.0071,264.3499,264.0071,264.2547,7996.0
2019-07-26 13:00:00,277.58,277.68,277.32,277.51,8404.0,264.2642,264.3594,264.0166,264.1975,8404.0
2019-07-26 13:05:00,277.52,277.54,277.11,277.11,8088.0,264.2071,264.2261,263.8167,263.8167,8088.0
2019-07-26 13:10:00,276.99,276.99,276.75,276.91,5839.0,263.7025,263.7025,263.474,263.6263,5839.0
2019-07-26 13:15:00,276.85,276.92,276.64,276.73,2400.0,263.5692,263.6358,263.3693,263.4549,2400.0
2019-07-26 13:20:00,276.73,276.8,276.42,276.42,13115.0,263.4549,263.5216,263.1598,263.1598,13115.0
2019-07-26 13:25:00,276.5,276.5,276.18,276.18,2900.0,263.236,263.236,262.9313,262.9313,2900.0
2019-07-26 13:30:00,276.07,276.32,276.07,276.19,4720.0,262.8266,263.0646,262.8266,262.9409,4720.0
2019-07-26 13:35:00,276.24,276.28,275.95,276.27,2326.0,262.9885,263.0265,262.7124,263.017,2326.0
2019-07-26 13:40:00,276.22,276.3,276.17,276.17,1400.0,262.9694,263.0456,262.9218,262.9218,1400.0
2019-07-26 13:45:00,276.2,276.34,276.13,276.28,2400.0,262.9504,263.0837,262.8837,263.0265,2400.0
2019-07-26 13:50:00,276.29,276.39,276.25,276.38,800.0,263.0361,263.1313,262.998,263.1217,800.0
2019-07-26 13:55:00,276.44,276.6,276.44,276.49,1705.0,263.1789,263.3312,263.1789,263.2265,1705.0
2019-07-26 14:00:00,276.44,276.65,276.35,276.64,2900.0,263.1789,263.3788,263.0932,263.3693,2900.0
2019-07-26 14:05:00,276.7,276.9,276.66,276.9,2691.0,263.4264,263.6168,263.3883,263.6168,2691.0
2019-07-26 14:10:00,276.9,277.04,276.83,277.03,1820.0,263.6168,263.7501,263.5502,263.7406,1820.0
2019-07-26 14:15:00,276.99,277.03,276.87,276.87,1637.0,263.7025,263.7406,263.5882,263.5882,1637.0
2019-07-26 14:20:00,276.76,276.87,276.72,276.83,3776.0,263.4835,263.5882,263.4454,263.5502,3776.0
2019-07-26 14:25:00,276.83,276.83,276.53,276.57,1200.0,263.5502,263.5502,263.2645,263.3026,1200.0
2019-07-26 14:30:00,276.55,276.68,276.25,276.37,3100.0,263.2836,263.4073,262.998,263.1122,3100.0
2019-07-26 14:35:00,276.25,276.25,275.98,275.98,3472.0,262.998,262.998,262.7409,262.7409,3472.0
2019-07-26 14:40:00,275.98,275.98,275.78,275.87,5895.0,262.7409,262.7409,262.5505,262.6362,5895.0
2019-07-26 14:45:00,275.94,276.11,275.81,275.84,7791.0,262.7028,262.8647,262.5791,262.6076,7791.0
2019-07-26 14:50:00,275.77,276.04,275.77,276.04,1300.0,262.541,262.798,262.541,262.798,1300.0
2019-07-26 14:55:00,276.04,276.11,275.92,276.01,8800.0,262.798,262.8647,262.6838,262.7695,8800.0
2019-07-26 15:00:00,276.08,276.34,276.0,276.34,8378.0,262.8361,263.0837,262.76,263.0837,8378.0
2019-07-26 15:05:00,276.34,276.39,276.18,276.18,8467.0,263.0837,263.1313,262.9313,262.9313,8467.0
2019-07-26 15:10:00,276.07,276.16,275.89,275.99,5053.0,262.8266,262.9123,262.6552,262.7504,5053.0
2019-07-26 15:15:00,275.87,276.04,275.78,276.02,3630.0,262.6362,262.798,262.5505,262.779,3630.0
2019-07-26 15:20:00,276.04,276.09,275.78,275.86,7265.0,262.798,262.8457,262.5505,262.6267,7265.0
2019-07-26 15:25:00,275.88,276.11,275.8,276.11,6145.0,262.6457,262.8647,262.5696,262.8647,6145.0
2019-07-26 15:30:00,276.09,276.22,275.92,275.92,11613.0,262.8457,262.9694,262.6838,262.6838,11613.0
2019-07-26 15:35:00,275.95,276.1,275.93,276.01,10122.0,262.7124,262.8552,262.6933,262.7695,10122.0
2019-07-26 15:40:00,276.02,276.11,275.95,275.95,19044.0,262.779,262.8647,262.7124,262.7124,19044.0
2019-07-26 15:45:00,275.96,276.04,275.81,276.01,21699.0,262.7219,262.798,262.5791,262.7695,21699.0
2019-07-26 15:50:00,276.01,276.06,275.95,276.0,42918.0,262.7695,262.8171,262.7124,262.76,42918.0
2019-07-26 15:55:00,276.0,277.0,275.95,276.86,48369.0,262.76,263.712,262.7124,263.5787,48369.0
2019-07-29 09:30:00,277.0,280.33,276.93,280.32,25800.0,263.712,266.8823,263.6454,266.8727,25800.0
2019-07-29 09:35:00,280.02,281.98,279.76,281.76,9725.0,266.5871,268.4531,266.3396,268.2437,9725.0
2019-07-29 09:40:00,281.98,283.38,281.81,282.42,15514.0,268.4531,269.7859,268.2913,268.872,15514.0
2019-07-29 09:45:00,282.16,283.17,282.15,282.65,16019.0,268.6245,269.586,268.6149,269.091,16019.0
2019-07-29 09:50:00,282.68,283.23,282.32,282.61,15695.0,269.1195,269.6431,268.7768,269.0529,15695.0
2019-07-29 09:55:00,282.33,283.06,282.01,282.25,10145.0,268.7863,269.4813,268.4817,268.7101,10145.0
2019-07-29 10:00:00,282.01,282.14,281.5,281.66,16920.0,268.4817,268.6054,267.9961,268.1485,16920.0
2019-07-29 10:05:00,281.75,282.14,281.51,281.81,4957.0,268.2341,268.6054,268.0056,268.2913,4957.0
2019-07-29 10:10:00,281.7,282.0,281.34,281.7,4990.0,268.1865,268.4721,267.8438,268.1865,4990.0
2019-07-29 10:15:00,281.76,282.04,281.59,281.81,2618.0,268.2437,268.5102,268.0818,268.2913,2618.0
2019-07-29 10:20:00,281.71,281.71,281.02,281.62,2100.0,268.1961,268.1961,267.5392,268.1104,2100.0
2019-07-29 10:25:00,281.51,282.19,281.5,282.08,8862.0,268.0056,268.653,267.9961,268.5483,8862.0
2019-07-29 10:30:00,281.94,282.06,281.18,281.21,13409.0,268.415,268.5293,267.6915,267.72,13409.0
2019-07-29 10:35:00,281.18,281.42,281.0,281.23,8289.0,267.6915,267.92,267.5201,267.7391,8289.0
2019-07-29 10:40:00,281.29,281.53,281.17,281.44,4767.0,267.7962,268.0247,267.682,267.939,4767.0
2019-07-29 10:45:00,281.44,281.65,281.21,281.21,7889.0,267.939,268.1389,267.72,267.72,7889.0
2019-07-29 10:50:00,281.18,281.25,280.93,281.25,4001.0,267.6915,267.7581,267.4535,267.7581,4001.0
2019-07-29 10:55:00,281.44,281.5,281.23,281.28,2200.0,267.939,267.9961,267.7391,267.7867,2200.0
2019-07-29 11:00:00,281.42,281.46,281.17,281.4,3645.0,267.92,267.958,267.682,267.9009,3645.0
2019-07-29 11:05:00,281.4,281.45,281.15,281.15,2192.0,267.9009,267.9485,267.6629,267.6629,2192.0
2019-07-29 11:10:00,281.28,281.43,281.18,281.22,2806.0,267.7867,267.9295,267.6915,267.7296,2806.0
2019-07-29 11:15:00,281.26,281.27,280.9,280.98,4611.0,267.7676,267.7772,267.4249,267.5011,4611.0
2019-07-29 11:20:00,280.98,281.06,280.79,281.06,3500.0,267.5011,267.5772,267.3202,267.5772,3500.0
2019-07-29 11:25:00,280.95,281.06,280.76,280.78,3820.0,267.4725,267.5772,267.2916,267.3107,3820.0
2019-07-29 11:30:00,280.86,280.86,280.35,280.76,8250.0,267.3868,267.3868,266.9013,267.2916,8250.0
2019-07-29 11:35:00,280.71,280.76,280.55,280.69,2150.0,267.244,267.2916,267.0917,267.225,2150.0
2019-07-29 11:40:00,280.63,280.89,280.59,280.77,4111.0,267.1679,267.4154,267.1298,267.3011,4111.0
2019-07-29 11:45:00,280.75,280.83,280.57,280.57,3678.0,267.2821,267.3583,267.1107,267.1107,3678.0
2019-07-29 11:50:00,280.58,280.65,280.36,280.36,5112.0,267.1203,267.1869,266.9108,266.9108,5112.0
2019-07-29 11:55:00,280.45,280.61,280.19,280.19,2805.0,266.9965,267.1488,266.749,266.749,2805.0
2019-07-29 12:00:00,280.25,280.25,279.74,279.85,4100.0,266.8061,266.8061,266.3206,266.4253,4100.0
2019-07-29 12:05:00,279.82,279.9,279.58,279.9,3369.0,266.3967,266.4729,266.1682,266.4729,3369.0
2019-07-29 12:10:00,279.84,279.97,279.74,279.97,1700.0,266.4158,266.5395,266.3206,266.5395,1700.0
2019-07-29 12:15:00,279.96,279.96,279.77,279.85,1200.0,266.53,266.53,266.3491,266.4253,1200.0
2019-07-29 12:20:00,279.77,279.88,279.57,279.88,3350.0,266.3491,266.4538,266.1587,266.4538,3350.0
2019-07-29 12:25:00,279.94,280.08,279.93,279.94,2700.0,266.511,266.6442,266.5014,266.511,2700.0
2019-07-29 12:30:00,279.95,280.05,279.86,280.02,3993.0,266.5205,266.6157,266.4348,266.5871,3993.0
2019-07-29 12:35:00,280.05,280.2,279.88,280.04,4015.0,266.6157,266.7585,266.4538,266.6062,4015.0
2019-07-29 12:40:00,280.05,280.35,280.04,280.35,2450.0,266.6157,266.9013,266.6062,266.9013,2450.0
2019-07-29 12:45:00,280.39,280.73,280.39,280.68,3800.0,266.9394,267.2631,266.9394,267.2155,3800.0
2019-07-29 12:50:00,280.63,280.67,280.5,280.67,2700.0,267.1679,267.2059,267.0441,267.2059,2700.0
2019-07-29 12:55:00,280.56,281.08,280.56,281.0,3813.0,267.1012,267.5963,267.1012,267.5201,3813.0
2019-07-29 13:00:00,281.08,281.36,281.06,281.13,6875.0,267.5963,267.8628,267.5772,267.6439,6875.0
2019-07-29 13:05:00,281.15,281.15,281.04,281.14,4490.0,267.6629,267.6629,267.5582,267.6534,4490.0
2019-07-29 13:10:00,281.14,281.15,281.05,281.1,25220.0,267.6534,267.6629,267.5677,267.6153,25220.0
2019-07-29 13:15:00,281.11,281.15,280.63,280.65,7764.0,267.6248,267.6629,267.1679,267.1869,7764.0
2019-07-29 13:20:00,280.63,280.69,280.59,280.62,2500.0,267.1679,267.225,267.1298,267.1583,2500.0
2019-07-29 13:25:00,280.66,280.76,280.42,280.43,2954.0,267.1964,267.2916,266.9679,266.9775,2954.0
2019-07-29 13:30:00,280.46,280.55,280.41,280.41,1100.0,267.006,267.0917,266.9584,266.9584,1100.0
2019-07-29 13:35:00,280.46,280.68,280.46,280.64,700.0,267.006,267.2155,267.006,267.1774,700.0
2019-07-29 13:40:00,280.58,280.62,280.08,280.12,2137.0,267.1203,267.1583,266.6442,266.6823,2137.0
2019-07-29 13:45:00,280.02,280.1,279.98,279.98,848.0,266.5871,266.6633,266.549,266.549,848.0
2019-07-29 13:50:00,279.86,280.07,279.86,280.07,2400.0,266.4348,266.6347,266.4348,266.6347,2400.0
2019-07-29 13:55:00,280.1,280.11,280.09,280.11,800.0,266.6633,266.6728,266.6538,266.6728,800.0
2019-07-29 14:00:00,280.23,280.48,280.23,280.38,1200.0,266.7871,267.0251,266.7871,266.9299,1200.0
2019-07-29 14:05:00,280.36,280.41,280.35,280.39,1263.0,266.9108,266.9584,266.9013,266.9394,1263.0
2019-07-29 14:10:00,280.37,280.82,280.36,280.82,4556.0,266.9203,267.3487,266.9108,267.3487,4556.0
2019-07-29 14:15:00,280.79,280.88,280.57,280.66,6235.0,267.3202,267.4059,267.1107,267.1964,6235.0
2019-07-29 14:20:00,280.73,281.11,280.73,281.11,2576.0,267.2631,267.6248,267.2631,267.6248,2576.0
2019-07-29 14:25:00,281.12,281.12,280.84,280.92,1160.0,267.6344,267.6344,267.3678,267.444,1160.0
2019-07-29 14:30:00,280.91,280.91,280.31,280.36,2976.0,267.4344,267.4344,266.8632,266.9108,2976.0
2019-07-29 14:35:00,280.42,280.42,280.33,280.42,1861.0,266.9679,266.9679,266.8823,266.9679,1861.0
2019-07-29 14:40:00,280.44,280.51,280.4,280.48,800.0,266.987,267.0536,266.9489,267.0251,800.0
2019-07-29 14:45:00,280.51,280.54,280.51,280.54,603.0,267.0536,267.0822,267.0536,267.0822,603.0
2019-07-29 14:50:00,280.59,280.68,280.49,280.68,2809.0,267.1298,267.2155,267.0346,267.2155,2809.0
2019-07-29 14:55:00,280.78,281.1,280.78,281.1,2100.0,267.3107,267.6153,267.3107,267.6153,2100.0
2019-07-29 15:00:00,281.01,281.08,280.94,280.96,1802.0,267.5296,267.5963,267.463,267.482,1802.0
2019-07-29 15:05:00,281.0,281.1,280.71,280.9,8851.0,267.5201,267.6153,267.244,267.4249,8851.0
2019-07-29 15:10:00,280.86,280.9,280.76,280.81,2000.0,267.3868,267.4249,267.2916,267.3392,2000.0
2019-07-29 15:15:00,280.75,280.9,280.75,280.9,1200.0,267.2821,267.4249,267.2821,267.4249,1200.0
2019-07-29 15:20:00,280.88,280.9,280.59,280.77,8998.0,267.4059,267.4249,267.1298,267.3011,8998.0
2019-07-29 15:25:00,280.74,280.9,280.69,280.85,6577.0,267.2726,267.4249,267.225,267.3773,6577.0
2019-07-29 15:30:00,280.88,280.9,280.8,280.89,4850.0,267.4059,267.4249,267.3297,267.4154,4850.0
2019-07-29 15:35:00,280.87,280.89,280.5,280.6,9603.0,267.3963,267.4154,267.0441,267.1393,9603.0
2019-07-29 15:40:00,280.66,281.11,280.64,281.01,3800.0,267.1964,267.6248,267.1774,267.5296,3800.0
2019-07-29 15:45:00,280.96,281.26,280.9,281.26,4073.0,267.482,267.7676,267.4249,267.7676,4073.0
2019-07-29 15:50:00,281.28,281.75,281.24,281.73,9377.0,267.7867,268.2341,267.7486,268.2151,9377.0
2019-07-29 15:55:00,281.62,281.69,280.83,281.09,27862.0,268.1104,268.177,267.3583,267.6058,27862.0
2019-07-30 09:30:00,279.06,279.07,275.0,275.0,9388.0,265.6732,265.6827,261.8079,261.8079,9388.0
2019-07-30 09:35:00,274.44,279.54,274.43,278.44,9007.0,261.2748,266.1302,261.2653,265.0829,9007.0
2019-07-30 09:40:00,278.0,278.92,277.07,278.25,6486.0,264.664,265.5399,263.7786,264.902,6486.0
2019-07-30 09:45:00,278.21,279.89,277.81,279.27,7023.0,264.864,266.4634,264.4831,265.8731,7023.0
2019-07-30 09:50:00,278.71,279.83,278.6,278.87,8480.0,265.34,266.4062,265.2352,265.4923,8480.0
2019-07-30 09:55:00,279.17,279.92,278.55,278.87,4700.0,265.7779,266.4919,265.1876,265.4923,4700.0
2019-07-30 10:00:00,278.66,279.22,277.89,279.16,2024.0,265.2924,265.8255,264.5593,265.7684,2024.0
2019-07-30 10:05:00,279.28,279.8,279.27,279.51,1657.0,265.8826,266.3777,265.8731,266.1016,1657.0
2019-07-30 10:10:00,279.61,280.7,279.58,280.7,4712.0,266.1968,267.2345,266.1682,267.2345,4712.0
2019-07-30 10:15:00,280.43,281.76,280.38,281.3,36018.0,266.9775,268.2437,266.9299,267.8057,36018.0
2019-07-30 10:20:00,281.5,281.57,280.73,280.9,6766.0,267.9961,268.0628,267.2631,267.4249,6766.0
2019-07-30 10:25:00,281.0,281.0,279.23,279.27,7029.0,267.5201,267.5201,265.835,265.8731,7029.0
2019-07-30 10:30:00,279.62,280.1,279.62,280.09,5367.0,266.2063,266.6633,266.2063,266.6538,5367.0
2019-07-30 10:35:00,280.37,280.63,280.01,280.28,6884.0,266.9203,267.1679,266.5776,266.8347,6884.0
2019-07-30 10:40:00,279.98,280.35,279.75,280.34,3347.0,266.549,266.9013,266.3301,266.8918,3347.0
2019-07-30 10:45:00,280.28,280.66,280.1,280.11,4913.0,266.8347,267.1964,266.6633,266.6728,4913.0
2019-07-30 10:50:00,279.89,280.09,279.71,279.97,2400.0,266.4634,266.6538,266.292,266.5395,2400.0
2019-07-30 10:55:00,279.91,280.28,279.83,280.28,1200.0,266.4824,266.8347,266.4062,266.8347,1200.0
2019-07-30 11:00:00,280.43,280.87,280.43,280.69,11308.0,266.9775,267.3963,266.9775,267.225,11308.0
2019-07-30 11:05:00,280.66,281.18,280.51,281.02,6674.0,267.1964,267.6915,267.0536,267.5392,6674.0
2019-07-30 11:10:00,281.07,281.48,280.99,281.09,7107.0,267.5868,267.9771,267.5106,267.6058,7107.0
2019-07-30 11:15:00,281.23,281.23,280.75,280.75,4684.0,267.7391,267.7391,267.2821,267.2821,4684.0
2019-07-30 11:20:00,280.75,280.75,280.15,280.56,5400.0,267.2821,267.2821,266.7109,267.1012,5400.0
2019-07-30 11:25:00,280.43,280.89,280.43,280.89,3353.0,266.9775,267.4154,266.9775,267.4154,3353.0
2019-07-30 11:30:00,280.84,280.84,280.6,280.6,8086.0,267.3678,267.3678,267.1393,267.1393,8086.0
2019-07-30 11:35:00,280.52,280.69,280.3,280.3,4050.0,267.0631,267.225,266.8537,266.8537,4050.0
2019-07-30 11:40:00,280.26,280.36,279.81,279.81,1600.0,266.8156,266.9108,266.3872,266.3872,1600.0
2019-07-30 11:45:00,279.81,280.56,279.64,280.56,3458.0,266.3872,267.1012,266.2254,267.1012,3458.0
2019-07-30 11:50:00,280.71,280.71,280.52,280.54,1404.0,267.244,267.244,267.0631,267.0822,1404.0
2019-07-30 11:55:00,280.65,280.85,280.02,280.02,3293.0,267.1869,267.3773,266.5871,266.5871,3293.0
2019-07-30 12:00:00,280.05,280.09,279.39,279.49,13675.0,266.6157,266.6538,265.9873,266.0825,13675.0
2019-07-30 12:05:00,279.41,279.95,279.35,279.88,2000.0,266.0064,266.5205,265.9493,266.4538,2000.0
2019-07-30 12:10:00,280.0,280.58,279.96,280.46,40174.0,266.5681,267.1203,266.53,267.006,40174.0
2019-07-30 12:15:00,280.46,281.16,280.46,280.88,9052.0,267.006,267.6724,267.006,267.4059,9052.0
2019-07-30 12:20:00,280.94,280.94,280.5,280.5,11178.0,267.463,267.463,267.0441,267.0441,11178.0
2019-07-30 12:25:00,280.43,280.62,280.26,280.62,13330.0,266.9775,267.1583,266.8156,267.1583,13330.0
2019-07-30 12:30:00,280.95,281.68,280.93,281.65,15488.0,267.4725,268.1675,267.4535,268.1389,15488.0
2019-07-30 12:35:00,281.77,281.77,281.15,281.18,17115.0,268.2532,268.2532,267.6629,267.6915,17115.0
2019-07-30 12:40:00,281.27,281.36,281.21,281.22,3267.0,267.7772,267.8628,267.72,267.7296,3267.0
2019-07-30 12:45:00,281.22,281.22,280.76,280.81,3135.0,267.7296,267.7296,267.2916,267.3392,3135.0
2019-07-30 12:50:00,280.89,280.89,280.33,280.42,4768.0,267.4154,267.4154,266.8823,266.9679,4768.0
2019-07-30 12:55:00,280.36,281.13,280.36,281.13,1200.0,266.9108,267.6439,266.9108,267.6439,1200.0
2019-07-30 13:00:00,281.22,281.34,281.09,281.09,1448.0,267.7296,267.8438,267.6058,267.6058,1448.0
2019-07-30 13:05:00,281.09,281.17,280.93,280.94,2769.0,267.6058,267.682,267.4535,267.463,2769.0
2019-07-30 13:10:00,280.92,281.0,280.66,280.67,7300.0,267.444,267.5201,267.1964,267.2059,7300.0
2019-07-30 13:15:00,280.67,281.23,280.59,281.03,6545.0,267.2059,267.7391,267.1298,267.5487,6545.0
2019-07-30 13:20:00,281.07,281.14,280.82,281.14,3481.0,267.5868,267.6534,267.3487,267.6534,3481.0
2019-07-30 13:25:00,281.14,281.28,280.9,280.9,5157.0,267.6534,267.7867,267.4249,267.4249,5157.0
2019-07-30 13:30:00,280.91,281.29,280.89,281.21,3400.0,267.4344,267.7962,267.4154,267.72,3400.0
2019-07-30 13:35:00,281.21,281.24,280.79,280.79,2700.0,267.72,267.7486,267.3202,267.3202,2700.0
2019-07-30 13:40:00,280.77,281.03,280.7,280.92,8515.0,267.3011,267.5487,267.2345,267.444,8515.0
2019-07-30 13:45:00,280.88,281.33,280.88,281.29,4300.0,267.4059,267.8343,267.4059,267.7962,4300.0
2019-07-30 13:50:00,281.3,281.3,281.03,281.03,3039.0,267.8057,267.8057,267.5487,267.5487,3039.0
2019-07-30 13:55:00,281.08,281.24,281.01,281.23,6200.0,267.5963,267.7486,267.5296,267.7391,6200.0
2019-07-30 14:00:00,281.18,281.31,281.02,281.15,3885.0,267.6915,267.8152,267.5392,267.6629,3885.0
2019-07-30 14:05:00,281.22,281.35,281.09,281.1,3230.0,267.7296,267.8533,267.6058,267.6153,3230.0
2019-07-30 14:10:00,281.07,281.24,281.07,281.15,4700.0,267.5868,267.7486,267.5868,267.6629,4700.0
2019-07-30 14:15:00,281.16,281.45,281.14,281.18,6000.0,267.6724,267.9485,267.6534,267.6915,6000.0
2019-07-30 14:20:00,281.13,281.25,281.1,281.18,4600.0,267.6439,267.7581,267.6153,267.6915,4600.0
2019-07-30 14:25:00,281.29,281.3,281.19,281.23,2366.0,267.7962,267.8057,267.701,267.7391,2366.0
2019-07-30 14:30:00,281.23,281.71,281.23,281.43,6391.0,267.7391,268.1961,267.7391,267.9295,6391.0
2019-07-30 14:35:00,281.5,281.75,281.4,281.75,6700.0,267.9961,268.2341,267.9009,268.2341,6700.0
2019-07-30 14:40:00,281.92,282.2,281.91,282.06,4286.0,268.396,268.6625,268.3865,268.5293,4286.0
2019-07-30 14:45:00,281.91,282.33,281.91,282.22,3051.0,268.3865,268.7863,268.3865,268.6816,3051.0
2019-07-30 14:50:00,282.22,282.51,282.22,282.35,3100.0,268.6816,268.9577,268.6816,268.8054,3100.0
2019-07-30 14:55:00,282.34,282.34,281.69,281.7,4296.0,268.7958,268.7958,268.177,268.1865,4296.0
2019-07-30 15:00:00,281.81,282.12,281.73,282.02,5150.0,268.2913,268.5864,268.2151,268.4912,5150.0
2019-07-30 15:05:00,282.12,282.24,281.91,282.07,4765.0,268.5864,268.7006,268.3865,268.5388,4765.0
2019-07-30 15:10:00,282.13,282.16,281.87,282.13,2998.0,268.5959,268.6245,268.3484,268.5959,2998.0
2019-07-30 15:15:00,282.1,282.34,282.09,282.25,6439.0,268.5673,268.7958,268.5578,268.7101,6439.0
2019-07-30 15:20:00,282.23,282.31,281.96,282.19,10634.0,268.6911,268.7673,268.4341,268.653,10634.0
2019-07-30 15:25:00,282.17,282.17,281.66,281.71,18826.0,268.634,268.634,268.1485,268.1961,18826.0
2019-07-30 15:30:00,281.72,282.98,281.59,282.75,34561.0,268.2056,269.4051,268.0818,269.1862,34561.0
2019-07-30 15:35:00,282.67,282.98,282.54,282.96,14161.0,269.11,269.4051,268.9862,269.3861,14161.0
2019-07-30 15:40:00,282.96,283.31,282.85,282.91,13750.0,269.3861,269.7193,269.2814,269.3385,13750.0
2019-07-30 15:45:00,282.85,283.51,282.72,283.18,18754.0,269.2814,269.9097,269.1576,269.5955,18754.0
2019-07-30 15:50:00,283.06,283.72,283.06,283.63,22501.0,269.4813,270.1096,269.4813,270.0239,22501.0
2019-07-30 15:55:00,283.59,284.51,283.19,284.24,49875.0,269.9859,270.8617,269.6051,270.6047,49875.0
2019-07-31 09:30:00,301.02,302.44,301.0,302.0,6009.0,286.5797,287.9316,286.5607,287.5127,6009.0
2019-07-31 09:35:00,302.25,302.25,291.81,296.41,163686.0,287.7507,287.7507,277.8115,282.1909,163686.0
2019-07-31 09:40:00,296.84,299.49,295.71,296.54,53318.0,282.6002,285.1231,281.5245,282.3146,53318.0
2019-07-31 09:45:00,296.01,298.54,295.0,298.54,65127.0,281.8101,284.2187,280.8485,284.2187,65127.0
2019-07-31 09:50:00,298.66,298.68,295.45,295.45,46717.0,284.3329,284.352,281.2769,281.2769,46717.0
2019-07-31 09:55:00,295.99,297.27,295.21,296.92,18580.0,281.791,283.0096,281.0484,282.6764,18580.0
2019-07-31 10:00:00,296.59,297.0,295.94,296.41,42442.0,282.3622,282.7526,281.7434,282.1909,42442.0
2019-07-31 10:05:00,296.53,297.0,295.79,296.29,42564.0,282.3051,282.7526,281.6006,282.0766,42564.0
2019-07-31 10:10:00,296.12,296.98,292.88,293.77,34102.0,281.9148,282.7335,278.8302,279.6775,34102.0
2019-07-31 10:15:00,293.89,294.68,290.82,293.24,54137.0,279.7918,280.5439,276.869,279.1729,54137.0
2019-07-31 10:20:00,293.45,295.65,293.4,294.44,47689.0,279.3729,281.4673,279.3253,280.3154,47689.0
2019-07-31 10:25:00,294.44,295.09,292.66,294.19,20788.0,280.3154,280.9342,278.6208,280.0774,20788.0
2019-07-31 10:30:00,294.57,296.58,294.42,296.26,38327.0,280.4391,282.3527,280.2963,282.0481,38327.0
2019-07-31 10:35:00,296.1,297.18,294.11,297.13,47565.0,281.8957,282.9239,280.0012,282.8763,47565.0
2019-07-31 10:40:00,297.26,297.76,295.36,297.27,30888.0,283.0001,283.4761,281.1912,283.0096,30888.0
2019-07-31 10:45:00,297.43,298.26,296.78,297.55,34852.0,283.1619,283.9521,282.5431,283.2762,34852.0
2019-07-31 10:50:00,297.59,298.23,296.65,297.31,40593.0,283.3143,283.9236,282.4194,283.0477,40593.0
2019-07-31 10:55:00,297.63,298.15,296.75,296.75,17819.0,283.3524,283.8474,282.5146,282.5146,17819.0
2019-07-31 11:00:00,296.87,297.76,296.52,297.76,11645.0,282.6288,283.4761,282.2956,283.4761,11645.0
2019-07-31 11:05:00,297.71,298.04,296.47,296.47,15305.0,283.4285,283.7427,282.248,282.248,15305.0
2019-07-31 11:10:00,296.55,297.12,295.87,295.89,11141.0,282.3242,282.8668,281.6768,281.6958,11141.0
2019-07-31 11:15:00,296.05,296.35,295.22,296.03,12543.0,281.8481,282.1338,281.058,281.8291,12543.0
2019-07-31 11:20:00,295.95,296.28,295.0,295.01,11928.0,281.7529,282.0671,280.8485,280.858,11928.0
2019-07-31 11:25:00,294.95,297.06,294.58,296.59,35305.0,280.8009,282.8097,280.4487,282.3622,35305.0
2019-07-31 11:30:00,296.61,297.74,295.63,296.82,18109.0,282.3813,283.4571,281.4483,282.5812,18109.0
2019-07-31 11:35:00,296.82,297.07,295.9,297.03,22337.0,282.5812,282.8192,281.7053,282.7811,22337.0
2019-07-31 11:40:00,296.97,297.17,296.11,297.05,7947.0,282.724,282.9144,281.9053,282.8002,7947.0
2019-07-31 11:45:00,297.03,297.22,295.96,296.34,18254.0,282.7811,282.962,281.7625,282.1242,18254.0
2019-07-31 11:50:00,296.48,297.15,296.21,296.6,9759.0,282.2575,282.8954,282.0005,282.3718,9759.0
2019-07-31 11:55:00,296.65,297.13,296.55,296.96,6279.0,282.4194,282.8763,282.3242,282.7145,6279.0
2019-07-31 12:00:00,296.9,297.42,296.9,297.4,10748.0,282.6574,283.1524,282.6574,283.1334,10748.0
2019-07-31 12:05:00,297.3,297.49,296.92,297.27,11340.0,283.0382,283.2191,282.6764,283.0096,11340.0
2019-07-31 12:10:00,297.39,298.06,297.39,297.97,17129.0,283.1239,283.7617,283.1239,283.676,17129.0
2019-07-31 12:15:00,297.99,298.01,297.48,297.72,10340.0,283.6951,283.7141,283.2095,283.438,10340.0
2019-07-31 12:20:00,297.84,298.08,297.54,297.91,12293.0,283.5523,283.7808,283.2667,283.6189,12293.0
2019-07-31 12:25:00,297.85,298.06,297.74,297.74,6558.0,283.5618,283.7617,283.4571,283.4571,6558.0
2019-07-31 12:30:00,297.73,298.07,297.65,297.86,8552.0,283.4476,283.7712,283.3714,283.5713,8552.0
2019-07-31 12:35:00,297.96,298.04,297.63,297.73,15375.0,283.6665,283.7427,283.3524,283.4476,15375.0
2019-07-31 12:40:00,297.74,298.93,297.73,298.83,19861.0,283.4571,284.59,283.4476,284.4948,19861.0
2019-07-31 12:45:00,298.72,299.06,297.88,297.88,8268.0,284.3901,284.7138,283.5904,283.5904,8268.0
2019-07-31 12:50:00,297.94,298.6,297.81,298.21,11169.0,283.6475,284.2758,283.5237,283.9045,11169.0
2019-07-31 12:55:00,298.34,298.65,298.22,298.5,4900.0,284.0283,284.3234,283.914,284.1806,4900.0
2019-07-31 13:00:00,298.57,299.23,298.57,298.96,7932.0,284.2473,284.8756,284.2473,284.6186,7932.0
2019-07-31 13:05:00,298.82,299.06,298.09,298.09,12416.0,284.4853,284.7138,283.7903,283.7903,12416.0
2019-07-31 13:10:00,298.07,298.58,297.98,298.41,7825.0,283.7712,284.2568,283.6856,284.0949,7825.0
2019-07-31 13:15:00,298.41,298.41,297.42,298.34,14125.0,284.0949,284.0949,283.1524,284.0283,14125.0
2019-07-31 13:20:00,298.33,298.96,298.32,298.49,9510.0,284.0188,284.6186,284.0093,284.1711,9510.0
2019-07-31 13:25:00,298.32,298.49,298.06,298.29,7200.0,284.0093,284.1711,283.7617,283.9807,7200.0
2019-07-31 13:30:00,298.3,298.85,298.2,298.85,6407.0,283.9902,284.5138,283.895,284.5138,6407.0
2019-07-31 13:35:00,298.9,298.91,298.14,298.88,6861.0,284.5614,284.5709,283.8379,284.5424,6861.0
2019-07-31 13:40:00,298.89,298.91,298.33,298.33,11830.0,284.5519,284.5709,284.0188,284.0188,11830.0
2019-07-31 13:45:00,298.44,298.91,298.3,298.74,7426.0,284.1235,284.5709,283.9902,284.4091,7426.0
2019-07-31 13:50:00,298.66,298.96,298.44,298.58,10029.0,284.3329,284.6186,284.1235,284.2568,10029.0
2019-07-31 13:55:00,298.55,298.86,298.55,298.82,7582.0,284.2282,284.5233,284.2282,284.4853,7582.0
2019-07-31 14:00:00,298.84,299.04,296.76,298.51,45021.0,284.5043,284.6947,282.5241,284.1901,45021.0
2019-07-31 14:05:00,298.57,299.89,298.35,299.73,31099.0,284.2473,285.5039,284.0378,285.3516,31099.0
2019-07-31 14:10:00,299.75,299.85,299.3,299.45,18624.0,285.3707,285.4659,284.9422,285.085,18624.0
2019-07-31 14:15:00,299.45,299.77,299.31,299.65,15015.0,285.085,285.3897,284.9518,285.2755,15015.0
2019-07-31 14:20:00,299.55,299.74,299.38,299.54,8119.0,285.1802,285.3611,285.0184,285.1707,8119.0
2019-07-31 14:25:00,299.62,299.76,299.48,299.74,6249.0,285.2469,285.3802,285.1136,285.3611,6249.0
2019-07-31 14:30:00,299.65,299.8,299.52,299.57,14556.0,285.2755,285.4183,285.1517,285.1993,14556.0
2019-07-31 14:35:00,299.57,299.58,297.69,297.69,17081.0,285.1993,285.2088,283.4095,283.4095,17081.0
2019-07-31 14:40:00,297.55,298.06,296.67,296.68,19886.0,283.2762,283.7617,282.4384,282.4479,19886.0
2019-07-31 14:45:00,296.68,297.13,295.86,296.03,18323.0,282.4479,282.8763,281.6673,281.8291,18323.0
2019-07-31 14:50:00,296.19,296.53,294.55,296.53,11345.0,281.9814,282.3051,280.4201,282.3051,11345.0
2019-07-31 14:55:00,296.43,297.88,296.09,297.79,13647.0,282.2099,283.5904,281.8862,283.5047,13647.0
2019-07-31 15:00:00,298.02,299.43,297.56,299.19,15531.0,283.7236,285.066,283.2857,284.8375,15531.0
2019-07-31 15:05:00,299.09,299.5,298.81,298.87,18450.0,284.7423,285.1326,284.4757,284.5329,18450.0
2019-07-31 15:10:00,298.81,299.29,298.53,299.05,10249.0,284.4757,284.9327,284.2092,284.7042,10249.0
2019-07-31 15:15:00,298.98,299.18,298.49,299.0,18297.0,284.6376,284.828,284.1711,284.6566,18297.0
2019-07-31 15:20:00,298.84,299.59,298.81,299.45,20655.0,284.5043,285.2183,284.4757,285.085,20655.0
2019-07-31 15:25:00,299.5,299.79,299.42,299.42,23290.0,285.1326,285.4087,285.0565,285.0565,23290.0
2019-07-31 15:30:00,299.51,299.52,298.74,299.15,42856.0,285.1422,285.1517,284.4091,284.7994,42856.0
2019-07-31 15:35:00,299.08,299.55,299.05,299.44,26224.0,284.7328,285.1802,284.7042,285.0755,26224.0
2019-07-31 15:40:00,299.5,299.76,299.28,299.75,31340.0,285.1326,285.3802,284.9232,285.3707,31340.0
2019-07-31 15:45:00,299.75,299.94,299.49,299.61,31016.0,285.3707,285.5515,285.1231,285.2374,31016.0
2019-07-31 15:50:00,299.54,299.54,298.0,298.2,48570.0,285.1707,285.1707,283.7046,283.895,48570.0
2019-07-31 15:55:00,297.96,298.21,296.77,296.77,89097.0,283.6665,283.9045,282.5336,282.5336,89097.0
2019-08-01 09:30:00,298.5,299.56,297.5,299.5,34141.0,284.1806,285.1898,283.2286,285.1326,34141.0
2019-08-01 09:35:00,299.75,299.9,296.82,297.77,21255.0,285.3707,285.5135,282.5812,283.4856,21255.0
2019-08-01 09:40:00,297.29,298.5,296.25,296.44,21851.0,283.0287,284.1806,282.0386,282.2194,21851.0
2019-08-01 09:45:00,296.0,299.46,295.6,298.92,27352.0,281.8005,285.0946,281.4197,284.5805,27352.0
2019-08-01 09:50:00,298.64,299.47,297.5,297.98,13662.0,284.3139,285.1041,283.2286,283.6856,13662.0
2019-08-01 09:55:00,298.0,298.94,297.0,298.92,23019.0,283.7046,284.5995,282.7526,284.5805,23019.0
2019-08-01 10:00:00,298.99,298.99,297.34,297.88,26270.0,284.6471,284.6471,283.0763,283.5904,26270.0
2019-08-01 10:05:00,297.9,298.62,297.55,298.12,15022.0,283.6094,284.2949,283.2762,283.8188,15022.0
2019-08-01 10:10:00,297.82,297.82,296.65,296.65,11165.0,283.5332,283.5332,282.4194,282.4194,11165.0
2019-08-01 10:15:00,296.59,297.71,296.01,297.56,12040.0,282.3622,283.4285,281.8101,283.2857,12040.0
2019-08-01 10:20:00,297.31,297.5,296.5,296.56,16368.0,283.0477,283.2286,282.2766,282.3337,16368.0
2019-08-01 10:25:00,296.67,298.72,296.67,298.72,13902.0,282.4384,284.3901,282.4384,284.3901,13902.0
2019-08-01 10:30:00,298.74,299.46,298.6,299.11,13259.0,284.4091,285.0946,284.2758,284.7614,13259.0
2019-08-01 10:35:00,298.98,299.24,298.13,298.76,6681.0,284.6376,284.8851,283.8284,284.4281,6681.0
2019-08-01 10:40:00,298.81,298.85,297.92,297.99,6650.0,284.4757,284.5138,283.6284,283.6951,6650.0
2019-08-01 10:45:00,297.92,298.3,297.27,298.3,7453.0,283.6284,283.9902,283.0096,283.9902,7453.0
2019-08-01 10:50:00,298.26,299.0,298.26,298.74,12391.0,283.9521,284.6566,283.9521,284.4091,12391.0
2019-08-01 10:55:00,298.57,298.81,297.41,297.74,8474.0,284.2473,284.4757,283.1429,283.4571,8474.0
2019-08-01 11:00:00,297.87,298.44,297.65,298.07,14927.0,283.5808,284.1235,283.3714,283.7712,14927.0
2019-08-01 11:05:00,298.06,298.35,297.82,298.03,7428.0,283.7617,284.0378,283.5332,283.7332,7428.0
2019-08-01 11:10:00,298.06,298.31,297.43,297.59,8030.0,283.7617,283.9997,283.1619,283.3143,8030.0
2019-08-01 11:15:00,297.61,298.31,297.43,298.3,10213.0,283.3333,283.9997,283.1619,283.9902,10213.0
2019-08-01 11:20:00,298.48,298.88,298.26,298.47,5281.0,284.1616,284.5424,283.9521,284.1521,5281.0
2019-08-01 11:25:00,298.36,298.57,297.8,298.42,5756.0,284.0473,284.2473,283.5142,284.1045,5756.0
2019-08-01 11:30:00,298.48,299.0,298.27,298.41,7742.0,284.1616,284.6566,283.9617,284.0949,7742.0
2019-08-01 11:35:00,298.58,298.72,298.1,298.57,5125.0,284.2568,284.3901,283.7998,284.2473,5125.0
2019-08-01 11:40:00,298.52,299.34,298.4,299.34,7505.0,284.1997,284.9803,284.0854,284.9803,7505.0
2019-08-01 11:45:00,299.3,300.0,299.3,299.69,11170.0,284.9422,285.6087,284.9422,285.3135,11170.0
2019-08-01 11:50:00,299.7,299.98,299.29,299.31,4601.0,285.3231,285.5896,284.9327,284.9518,4601.0
2019-08-01 11:55:00,299.48,299.48,298.89,299.16,3200.0,285.1136,285.1136,284.5519,284.809,3200.0
2019-08-01 12:00:00,299.05,299.23,298.75,299.22,4487.0,284.7042,284.8756,284.4186,284.8661,4487.0
2019-08-01 12:05:00,299.29,299.3,299.06,299.28,3700.0,284.9327,284.9422,284.7138,284.9232,3700.0
2019-08-01 12:10:00,299.27,299.54,299.27,299.27,3165.0,284.9137,285.1707,284.9137,284.9137,3165.0
2019-08-01 12:15:00,299.26,299.38,298.51,298.61,3747.0,284.9042,285.0184,284.1901,284.2853,3747.0
2019-08-01 12:20:00,298.39,298.9,298.21,298.66,6325.0,284.0759,284.5614,283.9045,284.3329,6325.0
2019-08-01 12:25:00,298.97,299.52,298.85,299.39,10029.0,284.6281,285.1517,284.5138,285.0279,10029.0
2019-08-01 12:30:00,299.39,299.93,299.3,299.55,26781.0,285.0279,285.542,284.9422,285.1802,26781.0
2019-08-01 12:35:00,299.46,299.54,299.23,299.3,13597.0,285.0946,285.1707,284.8756,284.9422,13597.0
2019-08-01 12:40:00,299.22,299.38,299.16,299.26,3700.0,284.8661,285.0184,284.809,284.9042,3700.0
2019-08-01 12:45:00,299.26,299.47,299.09,299.31,6051.0,284.9042,285.1041,284.7423,284.9518,6051.0
2019-08-01 12:50:00,299.3,299.45,299.17,299.35,13179.0,284.9422,285.085,284.8185,284.9898,13179.0
2019-08-01 12:55:00,299.38,299.38,299.19,299.33,7273.0,285.0184,285.0184,284.8375,284.9708,7273.0
2019-08-01 13:00:00,299.32,299.94,299.25,299.82,17028.0,284.9613,285.5515,284.8946,285.4373,17028.0
2019-08-01 13:05:00,299.93,300.67,299.93,300.55,11930.0,285.542,286.2465,285.542,286.1323,11930.0
2019-08-01 13:10:00,300.53,300.92,300.19,300.84,6841.0,286.1132,286.4845,285.7895,286.4084,6841.0
2019-08-01 13:15:00,300.84,301.48,300.84,301.48,4103.0,286.4084,287.0177,286.4084,287.0177,4103.0
2019-08-01 13:20:00,301.53,301.82,301.28,301.4,7643.0,287.0653,287.3414,286.8273,286.9415,7643.0
2019-08-01 13:25:00,301.42,301.55,298.99,299.24,8131.0,286.9605,287.0843,284.6471,284.8851,8131.0
2019-08-01 13:30:00,299.32,299.61,298.68,298.68,8705.0,284.9613,285.2374,284.352,284.352,8705.0
2019-08-01 13:35:00,298.43,299.22,298.19,298.75,7050.0,284.114,284.8661,283.8855,284.4186,7050.0
2019-08-01 13:40:00,298.37,299.62,298.01,298.4,7060.0,284.0569,285.2469,283.7141,284.0854,7060.0
2019-08-01 13:45:00,298.6,299.01,298.29,298.68,8859.0,284.2758,284.6662,283.9807,284.352,8859.0
2019-08-01 13:50:00,298.34,299.39,298.11,298.64,7751.0,284.0283,285.0279,283.8093,284.3139,7751.0
2019-08-01 13:55:00,298.61,298.86,297.95,298.48,14055.0,284.2853,284.5233,283.657,284.1616,14055.0
2019-08-01 14:00:00,298.36,298.9,297.6,297.69,7207.0,284.0473,284.5614,283.3238,283.4095,7207.0
2019-08-01 14:05:00,297.74,298.32,297.44,298.06,4959.0,283.4571,284.0093,283.1715,283.7617,4959.0
2019-08-01 14:10:00,297.96,298.89,297.7,298.89,5615.0,283.6665,284.5519,283.419,284.5519,5615.0
2019-08-01 14:15:00,298.88,299.74,298.63,299.41,3440.0,284.5424,285.3611,284.3044,285.047,3440.0
2019-08-01 14:20:00,299.32,299.41,297.92,298.18,7417.0,284.9613,285.047,283.6284,283.876,7417.0
2019-08-01 14:25:00,298.07,299.12,298.07,298.93,6133.0,283.7712,284.7709,283.7712,284.59,6133.0
2019-08-01 14:30:00,299.06,299.2,298.39,299.18,4742.0,284.7138,284.847,284.0759,284.828,4742.0
2019-08-01 14:35:00,299.4,299.4,298.58,298.81,6391.0,285.0374,285.0374,284.2568,284.4757,6391.0
2019-08-01 14:40:00,299.15,299.22,297.64,297.71,13583.0,284.7994,284.8661,283.3619,283.4285,13583.0
2019-08-01 14:45:00,297.69,299.19,297.65,299.01,11860.0,283.4095,284.8375,283.3714,284.6662,11860.0
2019-08-01 14:50:00,299.0,299.18,298.43,298.43,15643.0,284.6566,284.828,284.114,284.114,15643.0
2019-08-01 14:55:00,298.55,298.84,298.37,298.72,19967.0,284.2282,284.5043,284.0569,284.3901,19967.0
2019-08-01 15:00:00,298.73,298.99,298.38,298.97,19756.0,284.3996,284.6471,284.0664,284.6281,19756.0
2019-08-01 15:05:00,299.09,299.13,298.4,298.72,13967.0,284.7423,284.7804,284.0854,284.3901,13967.0
2019-08-01 15:10:00,298.8,298.95,298.42,298.73,8304.0,284.4662,284.609,284.1045,284.3996,8304.0
2019-08-01 15:15:00,298.7,299.83,298.59,299.41,13774.0,284.371,285.4468,284.2663,285.047,13774.0
2019-08-01 15:20:00,299.3,299.83,299.22,299.83,12021.0,284.9422,285.4468,284.8661,285.4468,12021.0
2019-08-01 15:25:00,299.72,299.87,298.95,298.96,18963.0,285.3421,285.4849,284.609,284.6186,18963.0
2019-08-01 15:30:00,298.93,299.32,298.83,299.08,14040.0,284.59,284.9613,284.4948,284.7328,14040.0
2019-08-01 15:35:00,299.18,299.65,298.87,299.06,18970.0,284.828,285.2755,284.5329,284.7138,18970.0
2019-08-01 15:40:00,299.05,299.06,298.53,298.71,14720.0,284.7042,284.7138,284.2092,284.3805,14720.0
2019-08-01 15:45:00,298.59,299.24,298.21,298.21,23181.0,284.2663,284.8851,283.9045,283.9045,23181.0
2019-08-01 15:50:00,298.33,298.72,297.73,298.22,42662.0,284.0188,284.3901,283.4476,283.914,42662.0
2019-08-01 15:55:00,298.27,299.08,298.19,298.2,65021.0,283.9617,284.7328,283.8855,283.895,65021.0
2019-08-02 09:30:00,297.01,300.44,296.89,300.43,13510.0,282.7621,286.0276,282.6479,286.018,13510.0
2019-08-02 09:35:00,300.44,300.44,298.14,299.98,5916.0,286.0276,286.0276,283.8379,285.5896,5916.0
2019-08-02 09:40:00,299.51,299.76,296.74,297.22,7379.0,285.1422,285.3802,282.505,282.962,7379.0
2019-08-02 09:45:00,296.75,296.77,295.71,296.08,13380.0,282.5146,282.5336,281.5245,281.8767,13380.0
2019-08-02 09:50:00,295.99,296.74,295.02,296.49,10015.0,281.791,282.505,280.8676,282.267,10015.0
2019-08-02 09:55:00,296.53,296.75,295.83,296.01,6401.0,282.3051,282.5146,281.6387,281.8101,6401.0
2019-08-02 10:00:00,296.05,296.5,295.48,295.48,10635.0,281.8481,282.2766,281.3055,281.3055,10635.0
2019-08-02 10:05:00,295.5,295.81,295.18,295.18,7376.0,281.3245,281.6197,281.0199,281.0199,7376.0
2019-08-02 10:10:00,295.11,296.16,295.11,295.67,14206.0,280.9532,281.9529,280.9532,281.4864,14206.0
2019-08-02 10:15:00,295.66,296.15,295.4,295.94,16840.0,281.4769,281.9433,281.2293,281.7434,16840.0
2019-08-02 10:20:00,295.94,296.25,294.71,294.71,45103.0,281.7434,282.0386,280.5724,280.5724,45103.0
2019-08-02 10:25:00,294.62,294.62,293.72,293.98,4550.0,280.4867,280.4867,279.6299,279.8774,4550.0
2019-08-02 10:30:00,293.98,294.0,293.1,293.73,8113.0,279.8774,279.8965,279.0397,279.6394,8113.0
2019-08-02 10:35:00,293.72,294.84,293.61,294.84,17518.0,279.6299,280.6962,279.5252,280.6962,17518.0
2019-08-02 10:40:00,294.91,294.91,293.94,294.04,14552.0,280.7628,280.7628,279.8394,279.9346,14552.0
2019-08-02 10:45:00,293.98,294.3,293.8,294.05,14824.0,279.8774,280.1821,279.7061,279.9441,14824.0
2019-08-02 10:50:00,294.06,294.28,293.72,293.85,13812.0,279.9536,280.1631,279.6299,279.7537,13812.0
2019-08-02 10:55:00,293.96,294.16,293.71,293.71,7444.0,279.8584,280.0488,279.6204,279.6204,7444.0
2019-08-02 11:00:00,293.66,294.15,293.5,293.75,10321.0,279.5728,280.0393,279.4205,279.6585,10321.0
2019-08-02 11:05:00,293.89,294.25,293.81,294.07,19293.0,279.7918,280.1345,279.7156,279.9631,19293.0
2019-08-02 11:10:00,294.07,294.43,294.07,294.43,11658.0,279.9631,280.3059,279.9631,280.3059,11658.0
2019-08-02 11:15:00,294.43,295.74,294.43,295.66,6198.0,280.3059,281.553,280.3059,281.4769,6198.0
2019-08-02 11:20:00,295.72,295.86,295.32,295.77,6000.0,281.534,281.6673,281.1532,281.5816,6000.0
2019-08-02 11:25:00,295.8,296.06,294.53,294.77,14624.0,281.6101,281.8577,280.4011,280.6296,14624.0
2019-08-02 11:30:00,294.73,295.21,294.59,294.75,9672.0,280.5915,281.0484,280.4582,280.6105,9672.0
2019-08-02 11:35:00,294.78,295.6,294.77,295.52,2550.0,280.6391,281.4197,280.6296,281.3436,2550.0
2019-08-02 11:40:00,295.38,295.94,295.37,295.68,6050.0,281.2103,281.7434,281.2008,281.4959,6050.0
2019-08-02 11:45:00,295.72,296.15,295.64,296.0,8981.0,281.534,281.9433,281.4578,281.8005,8981.0
2019-08-02 11:50:00,296.1,296.18,295.63,296.18,16109.0,281.8957,281.9719,281.4483,281.9719,16109.0
2019-08-02 11:55:00,296.15,296.38,296.0,296.0,19097.0,281.9433,282.1623,281.8005,281.8005,19097.0
2019-08-02 12:00:00,296.0,296.27,295.86,295.92,14714.0,281.8005,282.0576,281.6673,281.7244,14714.0
2019-08-02 12:05:00,295.93,296.17,295.78,296.03,7548.0,281.7339,281.9624,281.5911,281.8291,7548.0
2019-08-02 12:10:00,296.0,296.18,295.63,295.96,9394.0,281.8005,281.9719,281.4483,281.7625,9394.0
2019-08-02 12:15:00,295.94,296.15,295.9,295.96,10797.0,281.7434,281.9433,281.7053,281.7625,10797.0
2019-08-02 12:20:00,296.07,296.09,295.71,296.05,5974.0,281.8672,281.8862,281.5245,281.8481,5974.0
2019-08-02 12:25:00,295.99,295.99,295.64,295.95,5204.0,281.791,281.791,281.4578,281.7529,5204.0
2019-08-02 12:30:00,295.89,295.94,295.74,295.94,2635.0,281.6958,281.7434,281.553,281.7434,2635.0
2019-08-02 12:35:00,295.86,295.93,295.72,295.93,3467.0,281.6673,281.7339,281.534,281.7339,3467.0
2019-08-02 12:40:00,295.88,296.0,295.76,295.83,6249.0,281.6863,281.8005,281.5721,281.6387,6249.0
2019-08-02 12:45:00,295.82,295.97,295.78,295.87,3624.0,281.6292,281.772,281.5911,281.6768,3624.0
2019-08-02 12:50:00,295.89,296.11,295.78,295.91,6702.0,281.6958,281.9053,281.5911,281.7149,6702.0
2019-08-02 12:55:00,295.92,295.98,295.46,295.51,8051.0,281.7244,281.7815,281.2864,281.3341,8051.0
2019-08-02 13:00:00,295.43,295.43,295.09,295.37,4153.0,281.2579,281.2579,280.9342,281.2008,4153.0
2019-08-02 13:05:00,295.15,295.65,295.12,295.65,2703.0,280.9913,281.4673,280.9628,281.4673,2703.0
2019-08-02 13:10:00,295.76,295.76,295.02,295.22,7091.0,281.5721,281.5721,280.8676,281.058,7091.0
2019-08-02 13:15:00,295.29,295.6,295.18,295.38,2950.0,281.1246,281.4197,281.0199,281.2103,2950.0
2019-08-02 13:20:00,295.37,295.81,295.37,295.73,1925.0,281.2008,281.6197,281.2008,281.5435,1925.0
2019-08-02 13:25:00,295.76,295.76,294.91,294.91,12925.0,281.5721,281.5721,280.7628,280.7628,12925.0
2019-08-02 13:30:00,294.96,295.28,294.88,294.91,10510.0,280.8104,281.1151,280.7343,280.7628,10510.0
2019-08-02 13:35:00,295.0,295.11,294.89,295.05,16576.0,280.8485,280.9532,280.7438,280.8961,16576.0
2019-08-02 13:40:00,295.15,295.16,294.89,294.89,14941.0,280.9913,281.0008,280.7438,280.7438,14941.0
2019-08-02 13:45:00,294.88,295.43,294.86,294.87,19345.0,280.7343,281.2579,280.7152,280.7248,19345.0
2019-08-02 13:50:00,294.86,295.02,294.83,294.95,4450.0,280.7152,280.8676,280.6867,280.8009,4450.0
2019-08-02 13:55:00,294.9,295.01,294.6,294.82,17964.0,280.7533,280.858,280.4677,280.6772,17964.0
2019-08-02 14:00:00,294.73,294.8,294.21,294.72,8117.0,280.5915,280.6581,280.0964,280.5819,8117.0
2019-08-02 14:05:00,294.67,294.9,294.56,294.71,9759.0,280.5343,280.7533,280.4296,280.5724,9759.0
2019-08-02 14:10:00,294.74,295.18,294.73,294.98,21640.0,280.601,281.0199,280.5915,280.8295,21640.0
2019-08-02 14:15:00,294.98,295.06,294.67,294.85,15944.0,280.8295,280.9056,280.5343,280.7057,15944.0
2019-08-02 14:20:00,294.87,295.06,294.66,294.78,19112.0,280.7248,280.9056,280.5248,280.6391,19112.0
2019-08-02 14:25:00,294.77,295.0,294.42,294.66,9550.0,280.6296,280.8485,280.2963,280.5248,9550.0
2019-08-02 14:30:00,294.62,294.88,294.36,294.36,10176.0,280.4867,280.7343,280.2392,280.2392,10176.0
2019-08-02 14:35:00,294.46,294.62,294.33,294.52,10199.0,280.3344,280.4867,280.2107,280.3915,10199.0
2019-08-02 14:40:00,294.42,294.5,294.29,294.36,3650.0,280.2963,280.3725,280.1726,280.2392,3650.0
2019-08-02 14:45:00,294.49,294.49,294.16,294.23,6684.0,280.363,280.363,280.0488,280.1155,6684.0
2019-08-02 14:50:00,294.25,294.42,293.98,294.17,6100.0,280.1345,280.2963,279.8774,280.0583,6100.0
2019-08-02 14:55:00,294.06,294.1,293.72,294.04,4845.0,279.9536,279.9917,279.6299,279.9346,4845.0
2019-08-02 15:00:00,294.13,294.45,294.03,294.28,7808.0,280.0203,280.3249,279.925,280.1631,7808.0
2019-08-02 15:05:00,294.27,294.3,294.11,294.23,6121.0,280.1535,280.1821,280.0012,280.1155,6121.0
2019-08-02 15:10:00,294.21,294.22,293.84,293.84,6600.0,280.0964,280.1059,279.7442,279.7442,6600.0
2019-08-02 15:15:00,293.8,294.29,293.8,294.25,8630.0,279.7061,280.1726,279.7061,280.1345,8630.0
2019-08-02 15:20:00,294.23,294.85,294.1,294.48,18845.0,280.1155,280.7057,279.9917,280.3535,18845.0
2019-08-02 15:25:00,294.38,294.84,294.37,294.45,11232.0,280.2583,280.6962,280.2487,280.3249,11232.0
2019-08-02 15:30:00,294.49,294.73,294.41,294.46,16797.0,280.363,280.5915,280.2868,280.3344,16797.0
2019-08-02 15:35:00,294.46,295.18,294.39,294.51,32218.0,280.3344,281.0199,280.2678,280.382,32218.0
2019-08-02 15:40:00,294.61,294.61,294.34,294.41,15659.0,280.4772,280.4772,280.2202,280.2868,15659.0
2019-08-02 15:45:00,294.41,294.52,293.44,293.6,84195.0,280.2868,280.3915,279.3634,279.5157,84195.0
2019-08-02 15:50:00,293.66,293.81,293.32,293.55,29694.0,279.5728,279.7156,279.2491,279.4681,29694.0
2019-08-02 15:55:00,293.6,294.06,293.45,293.92,67261.0,279.5157,279.9536,279.3729,279.8203,67261.0
2019-08-05 09:30:00,291.33,291.33,288.68,289.47,12126.0,277.3546,277.3546,274.8317,275.5838,12126.0
2019-08-05 09:35:00,289.68,290.25,288.99,290.16,6310.0,275.7837,276.3264,275.1268,276.2407,6310.0
2019-08-05 09:40:00,290.09,290.38,289.53,290.38,7226.0,276.1741,276.4501,275.6409,276.4501,7226.0
2019-08-05 09:45:00,290.38,290.95,289.99,290.92,7297.0,276.4501,276.9928,276.0789,276.9642,7297.0
2019-08-05 09:50:00,290.68,291.02,289.34,289.35,8918.0,276.7358,277.0594,275.46,275.4696,8918.0
2019-08-05 09:55:00,289.19,289.2,287.51,287.89,8180.0,275.3172,275.3267,273.7178,274.0796,8180.0
2019-08-05 10:00:00,288.13,288.45,287.54,287.74,6949.0,274.3081,274.6127,273.7464,273.9368,6949.0
2019-08-05 10:05:00,287.75,289.26,287.75,289.06,15772.0,273.9463,275.3839,273.9463,275.1935,15772.0
2019-08-05 10:10:00,289.19,289.29,287.5,287.51,21433.0,275.3172,275.4124,273.7083,273.7178,21433.0
2019-08-05 10:15:00,287.63,288.22,286.38,286.38,36134.0,273.8321,274.3938,272.642,272.642,36134.0
2019-08-05 10:20:00,286.2,286.58,285.86,286.47,6905.0,272.4707,272.8324,272.147,272.7277,6905.0
2019-08-05 10:25:00,286.47,287.27,286.33,286.42,5818.0,272.7277,273.4893,272.5944,272.6801,5818.0
2019-08-05 10:30:00,286.51,287.24,286.51,287.18,7411.0,272.7658,273.4608,272.7658,273.4037,7411.0
2019-08-05 10:35:00,287.01,287.38,286.21,286.61,9375.0,273.2418,273.5941,272.4802,272.861,9375.0
2019-08-05 10:40:00,286.65,287.24,286.65,287.24,6100.0,272.8991,273.4608,272.8991,273.4608,6100.0
2019-08-05 10:45:00,287.17,287.43,286.93,286.93,10444.0,273.3941,273.6417,273.1656,273.1656,10444.0
2019-08-05 10:50:00,286.8,287.55,286.58,287.36,10028.0,273.0419,273.7559,272.8324,273.575,10028.0
2019-08-05 10:55:00,287.19,287.58,286.98,287.58,26616.0,273.4132,273.7845,273.2132,273.7845,26616.0
2019-08-05 11:00:00,287.59,287.68,287.22,287.34,44547.0,273.794,273.8797,273.4417,273.556,44547.0
2019-08-05 11:05:00,287.34,288.31,287.3,288.31,57925.0,273.556,274.4794,273.5179,274.4794,57925.0
2019-08-05 11:10:00,288.44,289.81,288.44,289.81,7769.0,274.6032,275.9075,274.6032,275.9075,7769.0
2019-08-05 11:15:00,289.66,290.39,289.6,290.12,8248.0,275.7647,276.4597,275.7076,276.2026,8248.0
2019-08-05 11:20:00,290.18,290.24,289.18,289.43,9545.0,276.2597,276.3169,275.3077,275.5457,9545.0
2019-08-05 11:25:00,289.25,289.44,288.96,289.31,3610.0,275.3744,275.5552,275.0983,275.4315,3610.0
2019-08-05 11:30:00,289.44,289.78,289.4,289.6,4877.0,275.5552,275.8789,275.5172,275.7076,4877.0
2019-08-05 11:35:00,289.57,289.63,288.69,288.93,4977.0,275.679,275.7361,274.8412,275.0697,4977.0
2019-08-05 11:40:00,288.93,289.55,288.9,289.49,3700.0,275.0697,275.66,275.0411,275.6028,3700.0
2019-08-05 11:45:00,289.49,289.84,289.43,289.6,5100.0,275.6028,275.936,275.5457,275.7076,5100.0
2019-08-05 11:50:00,289.61,289.62,289.14,289.41,4250.0,275.7171,275.7266,275.2696,275.5267,4250.0
2019-08-05 11:55:00,289.38,289.48,289.09,289.16,18483.0,275.4981,275.5933,275.222,275.2887,18483.0
2019-08-05 12:00:00,289.13,289.14,288.62,288.7,11121.0,275.2601,275.2696,274.7746,274.8507,11121.0
2019-08-05 12:05:00,288.79,288.94,288.63,288.63,4760.0,274.9364,275.0792,274.7841,274.7841,4760.0
2019-08-05 12:10:00,288.63,288.87,288.61,288.77,4413.0,274.7841,275.0126,274.7651,274.9174,4413.0
2019-08-05 12:15:00,288.75,288.96,288.72,288.9,4975.0,274.8983,275.0983,274.8698,275.0411,4975.0
2019-08-05 12:20:00,288.77,289.05,288.72,288.88,5500.0,274.9174,275.1839,274.8698,275.0221,5500.0
2019-08-05 12:25:00,288.68,288.75,287.2,287.2,4055.0,274.8317,274.8983,273.4227,273.4227,4055.0
2019-08-05 12:30:00,287.21,287.45,287.06,287.14,38984.0,273.4322,273.6607,273.2894,273.3656,38984.0
2019-08-05 12:35:00,287.08,287.53,287.06,287.32,5215.0,273.3084,273.7369,273.2894,273.5369,5215.0
2019-08-05 12:40:00,287.21,287.21,286.37,286.39,3300.0,273.4322,273.4322,272.6325,272.6515,3300.0
2019-08-05 12:45:00,286.06,286.22,285.42,285.46,4477.0,272.3374,272.4897,271.7281,271.7662,4477.0
2019-08-05 12:50:00,285.44,285.76,285.05,285.1,4227.0,271.7471,272.0518,271.3758,271.4234,4227.0
2019-08-05 12:55:00,285.06,285.73,284.74,285.62,6393.0,271.3853,272.0232,271.0807,271.9185,6393.0
2019-08-05 13:00:00,285.57,286.11,285.56,285.87,3732.0,271.8709,272.385,271.8614,272.1565,3732.0
2019-08-05 13:05:00,285.92,286.48,285.92,286.31,2501.0,272.2041,272.7372,272.2041,272.5754,2501.0
2019-08-05 13:10:00,286.31,286.49,286.24,286.25,3182.0,272.5754,272.7468,272.5087,272.5183,3182.0
2019-08-05 13:15:00,286.31,286.53,286.11,286.39,4319.0,272.5754,272.7848,272.385,272.6515,4319.0
2019-08-05 13:20:00,286.35,286.84,286.31,286.31,2522.0,272.6135,273.08,272.5754,272.5754,2522.0
2019-08-05 13:25:00,286.31,286.33,285.89,285.89,3814.0,272.5754,272.5944,272.1755,272.1755,3814.0
2019-08-05 13:30:00,285.97,286.02,285.76,286.02,1667.0,272.2517,272.2993,272.0518,272.2993,1667.0
2019-08-05 13:35:00,286.35,286.59,286.12,286.46,7052.0,272.6135,272.842,272.3945,272.7182,7052.0
2019-08-05 13:40:00,286.36,286.41,285.65,285.84,7376.0,272.623,272.6706,271.947,272.1279,7376.0
2019-08-05 13:45:00,285.83,285.87,284.97,285.51,6350.0,272.1184,272.1565,271.2997,271.8138,6350.0
2019-08-05 13:50:00,285.62,286.24,285.62,285.98,9600.0,271.9185,272.5087,271.9185,272.2612,9600.0
2019-08-05 13:55:00,285.96,286.11,285.25,285.31,9234.0,272.2422,272.385,271.5662,271.6234,9234.0
2019-08-05 14:00:00,285.1,285.72,284.83,285.43,36910.0,271.4234,272.0137,271.1664,271.7376,36910.0
2019-08-05 14:05:00,285.32,285.32,284.61,284.91,8728.0,271.6329,271.6329,270.9569,271.2425,8728.0
2019-08-05 14:10:00,284.97,285.23,284.92,285.19,11526.0,271.2997,271.5472,271.2521,271.5091,11526.0
2019-08-05 14:15:00,285.27,286.01,285.2,285.83,11186.0,271.5853,272.2898,271.5186,272.1184,11186.0
2019-08-05 14:20:00,285.76,285.76,285.08,285.08,5500.0,272.0518,272.0518,271.4044,271.4044,5500.0
2019-08-05 14:25:00,285.02,285.07,284.0,284.27,12919.0,271.3473,271.3949,270.3762,270.6332,12919.0
2019-08-05 14:30:00,284.17,284.76,283.79,284.41,10214.0,270.538,271.0997,270.1763,270.7665,10214.0
2019-08-05 14:35:00,284.41,284.47,283.9,284.03,11719.0,270.7665,270.8237,270.281,270.4048,11719.0
2019-08-05 14:40:00,284.1,284.62,283.66,283.66,16292.0,270.4714,270.9665,270.0525,270.0525,16292.0
2019-08-05 14:45:00,283.78,284.21,283.46,283.8,9372.0,270.1668,270.5761,269.8621,270.1858,9372.0
2019-08-05 14:50:00,283.73,284.14,283.57,283.88,32743.0,270.1192,270.5095,269.9668,270.262,32743.0
2019-08-05 14:55:00,283.93,284.33,283.5,284.24,12800.0,270.3096,270.6904,269.9002,270.6047,12800.0
2019-08-05 15:00:00,284.1,284.38,283.26,283.56,14296.0,270.4714,270.738,269.6717,269.9573,14296.0
2019-08-05 15:05:00,283.61,283.61,282.53,282.56,19114.0,270.0049,270.0049,268.9767,269.0053,19114.0
2019-08-05 15:10:00,282.53,284.48,282.51,284.22,14773.0,268.9767,270.8332,268.9577,270.5856,14773.0
2019-08-05 15:15:00,284.05,284.56,283.64,284.56,10659.0,270.4238,270.9093,270.0335,270.9093,10659.0
2019-08-05 15:20:00,284.36,284.85,284.36,284.55,10178.0,270.7189,271.1854,270.7189,270.8998,10178.0
2019-08-05 15:25:00,284.55,285.12,284.5,284.64,11453.0,270.8998,271.4425,270.8522,270.9855,11453.0
2019-08-05 15:30:00,284.72,285.74,284.29,285.44,18010.0,271.0617,272.0327,270.6523,271.7471,18010.0
2019-08-05 15:35:00,285.48,285.77,285.07,285.59,9630.0,271.7852,272.0613,271.3949,271.8899,9630.0
2019-08-05 15:40:00,285.77,286.76,285.73,286.15,14508.0,272.0613,273.0038,272.0232,272.4231,14508.0
2019-08-05 15:45:00,286.24,287.16,286.15,286.34,18679.0,272.5087,273.3846,272.4231,272.6039,18679.0
2019-08-05 15:50:00,286.25,287.23,286.09,286.92,34664.0,272.5183,273.4513,272.3659,273.1561,34664.0
2019-08-05 15:55:00,286.78,287.33,286.45,286.58,71116.0,273.0228,273.5465,272.7087,272.8324,71116.0
2019-08-06 09:30:00,288.15,289.57,287.84,288.05,15231.0,274.3271,275.679,274.032,274.2319,15231.0
2019-08-06 09:35:00,287.38,288.51,287.27,287.74,8335.0,273.5941,274.6698,273.4893,273.9368,8335.0
2019-08-06 09:40:00,287.67,288.69,287.67,288.49,3346.0,273.8701,274.8412,273.8701,274.6508,3346.0
2019-08-06 09:45:00,288.76,289.02,287.25,288.12,14188.0,274.9079,275.1554,273.4703,274.2986,14188.0
2019-08-06 09:50:00,288.38,288.61,287.92,288.29,29733.0,274.5461,274.7651,274.1082,274.4604,29733.0
2019-08-06 09:55:00,288.21,288.59,287.91,287.98,4302.0,274.3842,274.746,274.0986,274.1653,4302.0
2019-08-06 10:00:00,288.13,288.82,288.13,288.4,3050.0,274.3081,274.965,274.3081,274.5651,3050.0
2019-08-06 10:05:00,288.29,288.43,287.82,288.09,10150.0,274.4604,274.5937,274.0129,274.27,10150.0
2019-08-06 10:10:00,287.95,288.39,287.28,287.29,12226.0,274.1367,274.5556,273.4989,273.5084,12226.0
2019-08-06 10:15:00,287.12,287.6,286.39,287.26,9067.0,273.3465,273.8035,272.6515,273.4798,9067.0
2019-08-06 10:20:00,287.22,288.11,286.65,287.82,9700.0,273.4417,274.289,272.8991,274.0129,9700.0
2019-08-06 10:25:00,287.82,287.94,287.3,287.35,9900.0,274.0129,274.1272,273.5179,273.5655,9900.0
2019-08-06 10:30:00,287.35,287.62,286.92,287.28,3900.0,273.5655,273.8225,273.1561,273.4989,3900.0
2019-08-06 10:35:00,287.17,287.29,286.6,286.98,18591.0,273.3941,273.5084,272.8515,273.2132,18591.0
2019-08-06 10:40:00,287.05,287.83,287.04,287.44,3100.0,273.2799,274.0225,273.2704,273.6512,3100.0
2019-08-06 10:45:00,287.28,287.79,287.27,287.69,9304.0,273.4989,273.9844,273.4893,273.8892,9304.0
2019-08-06 10:50:00,287.69,287.71,286.76,287.34,18538.0,273.8892,273.9082,273.0038,273.556,18538.0
2019-08-06 10:55:00,287.14,287.75,287.04,287.7,9312.0,273.3656,273.9463,273.2704,273.8987,9312.0
2019-08-06 11:00:00,287.68,287.68,286.85,286.87,6700.0,273.8797,273.8797,273.0895,273.1085,6700.0
2019-08-06 11:05:00,286.98,287.64,286.92,287.05,14900.0,273.2132,273.8416,273.1561,273.2799,14900.0
2019-08-06 11:10:00,286.93,287.07,286.18,286.4,12414.0,273.1656,273.2989,272.4516,272.6611,12414.0
2019-08-06 11:15:00,286.14,286.45,286.08,286.15,7900.0,272.4135,272.7087,272.3564,272.4231,7900.0
2019-08-06 11:20:00,286.27,287.22,286.22,287.13,5780.0,272.5373,273.4417,272.4897,273.356,5780.0
2019-08-06 11:25:00,287.65,287.97,287.47,287.53,11218.0,273.8511,274.1558,273.6797,273.7369,11218.0
2019-08-06 11:30:00,287.6,287.84,287.32,287.41,7325.0,273.8035,274.032,273.5369,273.6226,7325.0
2019-08-06 11:35:00,287.61,288.09,287.61,288.08,6246.0,273.813,274.27,273.813,274.2605,6246.0
2019-08-06 11:40:00,288.31,288.73,288.31,288.33,2000.0,274.4794,274.8793,274.4794,274.4985,2000.0
2019-08-06 11:45:00,288.49,288.66,288.28,288.61,8700.0,274.6508,274.8127,274.4509,274.7651,8700.0
2019-08-06 11:50:00,288.7,288.76,287.89,287.94,8801.0,274.8507,274.9079,274.0796,274.1272,8801.0
2019-08-06 11:55:00,288.09,288.6,288.09,288.51,4613.0,274.27,274.7555,274.27,274.6698,4613.0
2019-08-06 12:00:00,288.63,288.94,288.34,288.58,2700.0,274.7841,275.0792,274.508,274.7365,2700.0
2019-08-06 12:05:00,288.41,288.41,288.05,288.39,7683.0,274.5746,274.5746,274.2319,274.5556,7683.0
2019-08-06 12:10:00,288.54,288.8,288.27,288.79,4863.0,274.6984,274.9459,274.4414,274.9364,4863.0
2019-08-06 12:15:00,288.66,288.77,288.39,288.73,3700.0,274.8127,274.9174,274.5556,274.8793,3700.0
2019-08-06 12:20:00,288.71,289.07,288.69,288.97,4400.0,274.8603,275.203,274.8412,275.1078,4400.0
2019-08-06 12:25:00,288.9,289.21,288.73,288.98,5838.0,275.0411,275.3363,274.8793,275.1173,5838.0
2019-08-06 12:30:00,288.89,289.23,288.89,289.1,3123.0,275.0316,275.3553,275.0316,275.2315,3123.0
2019-08-06 12:35:00,289.16,289.49,288.99,289.04,9249.0,275.2887,275.6028,275.1268,275.1744,9249.0
2019-08-06 12:40:00,289.24,289.36,289.07,289.07,1300.0,275.3648,275.4791,275.203,275.203,1300.0
2019-08-06 12:45:00,289.2,289.2,288.68,288.89,2600.0,275.3267,275.3267,274.8317,275.0316,2600.0
2019-08-06 12:50:00,288.74,288.85,288.41,288.76,3900.0,274.8888,274.9935,274.5746,274.9079,3900.0
2019-08-06 12:55:00,288.98,289.18,288.87,288.88,2392.0,275.1173,275.3077,275.0126,275.0221,2392.0
2019-08-06 13:00:00,289.08,289.44,289.02,289.32,2400.0,275.2125,275.5552,275.1554,275.441,2400.0
2019-08-06 13:05:00,289.3,290.65,289.19,289.97,16521.0,275.422,276.7072,275.3172,276.0598,16521.0
2019-08-06 13:10:00,289.95,290.07,289.25,289.73,4075.0,276.0408,276.155,275.3744,275.8313,4075.0
2019-08-06 13:15:00,289.79,289.89,289.58,289.77,2904.0,275.8884,275.9836,275.6885,275.8694,2904.0
2019-08-06 13:20:00,289.83,289.84,289.32,289.61,3803.0,275.9265,275.936,275.441,275.7171,3803.0
2019-08-06 13:25:00,289.6,289.68,289.31,289.31,1903.0,275.7076,275.7837,275.4315,275.4315,1903.0
2019-08-06 13:30:00,289.0,289.84,289.0,289.78,21066.0,275.1363,275.936,275.1363,275.8789,21066.0
2019-08-06 13:35:00,289.9,290.34,289.67,290.14,6499.0,275.9932,276.4121,275.7742,276.2217,6499.0
2019-08-06 13:40:00,290.27,290.65,290.27,290.49,5110.0,276.3454,276.7072,276.3454,276.5549,5110.0
2019-08-06 13:45:00,290.71,290.71,290.29,290.32,1600.0,276.7643,276.7643,276.3645,276.393,1600.0
2019-08-06 13:50:00,290.23,290.63,289.97,290.04,5598.0,276.3073,276.6882,276.0598,276.1265,5598.0
2019-08-06 13:55:00,290.08,290.08,289.2,289.2,3227.0,276.1645,276.1645,275.3267,275.3267,3227.0
2019-08-06 14:00:00,289.21,289.25,288.7,288.71,10861.0,275.3363,275.3744,274.8507,274.8603,10861.0
2019-08-06 14:05:00,288.65,289.21,288.44,289.11,5269.0,274.8031,275.3363,274.6032,275.2411,5269.0
2019-08-06 14:10:00,289.18,289.49,289.18,289.49,1400.0,275.3077,275.6028,275.3077,275.6028,1400.0
2019-08-06 14:15:00,289.57,290.0,289.43,290.0,2067.0,275.679,276.0884,275.5457,276.0884,2067.0
2019-08-06 14:20:00,290.0,290.08,289.83,290.03,2703.0,276.0884,276.1645,275.9265,276.1169,2703.0
2019-08-06 14:25:00,289.95,290.08,289.92,289.95,1300.0,276.0408,276.1645,276.0122,276.0408,1300.0
2019-08-06 14:30:00,289.89,290.78,289.82,290.67,2903.0,275.9836,276.831,275.917,276.7262,2903.0
2019-08-06 14:35:00,290.56,290.67,289.83,289.83,2833.0,276.6215,276.7262,275.9265,275.9265,2833.0
2019-08-06 14:40:00,289.72,290.43,289.7,290.42,2460.0,275.8218,276.4977,275.8028,276.4882,2460.0
2019-08-06 14:45:00,290.26,290.26,290.01,290.01,3891.0,276.3359,276.3359,276.0979,276.0979,3891.0
2019-08-06 14:50:00,290.11,290.25,289.63,289.96,3242.0,276.1931,276.3264,275.7361,276.0503,3242.0
2019-08-06 14:55:00,289.87,290.39,289.86,290.26,3955.0,275.9646,276.4597,275.9551,276.3359,3955.0
2019-08-06 15:00:00,290.11,290.37,290.05,290.21,5400.0,276.1931,276.4406,276.136,276.2883,5400.0
2019-08-06 15:05:00,290.23,290.59,289.99,290.0,7658.0,276.3073,276.6501,276.0789,276.0884,7658.0
2019-08-06 15:10:00,289.88,290.54,289.86,290.54,3319.0,275.9741,276.6025,275.9551,276.6025,3319.0
2019-08-06 15:15:00,290.64,290.81,290.43,290.79,6746.0,276.6977,276.8595,276.4977,276.8405,6746.0
2019-08-06 15:20:00,290.81,291.41,290.81,291.41,4210.0,276.8595,277.4307,276.8595,277.4307,4210.0
2019-08-06 15:25:00,291.38,291.49,290.81,290.98,4604.0,277.4022,277.5069,276.8595,277.0214,4604.0
2019-08-06 15:30:00,291.05,291.61,290.96,291.5,10085.0,277.088,277.6211,277.0023,277.5164,10085.0
2019-08-06 15:35:00,291.6,291.91,291.5,291.81,9012.0,277.6116,277.9067,277.5164,277.8115,9012.0
2019-08-06 15:40:00,291.76,292.33,291.65,292.15,14662.0,277.7639,278.3066,277.6592,278.1352,14662.0
2019-08-06 15:45:00,292.15,292.31,291.63,291.94,9313.0,278.1352,278.2876,277.6402,277.9353,9313.0
2019-08-06 15:50:00,291.98,292.73,291.98,292.38,12272.0,277.9734,278.6874,277.9734,278.3542,12272.0
2019-08-06 15:55:00,292.38,292.72,292.01,292.22,67728.0,278.3542,278.6779,278.002,278.2019,67728.0
2019-08-07 09:30:00,288.14,288.49,287.97,288.49,5717.0,274.3176,274.6508,274.1558,274.6508,5717.0
2019-08-07 09:35:00,287.97,287.98,286.92,287.73,12215.0,274.1558,274.1653,273.1561,273.9273,12215.0
2019-08-07 09:40:00,288.07,288.86,287.44,287.72,11094.0,274.251,275.0031,273.6512,273.9177,11094.0
2019-08-07 09:45:00,287.54,287.87,284.96,285.15,15883.0,273.7464,274.0606,271.2901,271.471,15883.0
2019-08-07 09:50:00,284.92,285.33,284.57,285.22,7604.0,271.2521,271.6424,270.9189,271.5377,7604.0
2019-08-07 09:55:00,285.57,287.13,285.57,286.54,5039.0,271.8709,273.356,271.8709,272.7944,5039.0
2019-08-07 10:00:00,286.62,287.62,286.62,287.5,7248.0,272.8705,273.8225,272.8705,273.7083,7248.0
2019-08-07 10:05:00,287.53,287.95,287.04,287.87,9787.0,273.7369,274.1367,273.2704,274.0606,9787.0
2019-08-07 10:10:00,288.13,289.06,288.13,288.82,4599.0,274.3081,275.1935,274.3081,274.965,4599.0
2019-08-07 10:15:00,288.61,289.73,288.52,289.16,3310.0,274.7651,275.8313,274.6794,275.2887,3310.0
2019-08-07 10:20:00,289.15,289.15,288.33,288.38,8315.0,275.2791,275.2791,274.4985,274.5461,8315.0
2019-08-07 10:25:00,288.4,288.49,287.66,287.98,5328.0,274.5651,274.6508,273.8606,274.1653,5328.0
2019-08-07 10:30:00,287.87,288.88,287.87,288.19,7040.0,274.0606,275.0221,274.0606,274.3652,7040.0
2019-08-07 10:35:00,288.12,289.28,288.07,289.28,12397.0,274.2986,275.4029,274.251,275.4029,12397.0
2019-08-07 10:40:00,289.5,289.76,289.26,289.74,3500.0,275.6124,275.8599,275.3839,275.8408,3500.0
2019-08-07 10:45:00,289.79,290.28,289.65,289.82,3110.0,275.8884,276.3549,275.7552,275.917,3110.0
2019-08-07 10:50:00,289.91,290.49,289.91,290.2,2140.0,276.0027,276.5549,276.0027,276.2788,2140.0
2019-08-07 10:55:00,290.1,290.1,289.35,289.53,3154.0,276.1836,276.1836,275.4696,275.6409,3154.0
2019-08-07 11:00:00,289.69,289.69,289.0,289.34,3930.0,275.7932,275.7932,275.1363,275.46,3930.0
2019-08-07 11:05:00,289.2,290.1,288.83,290.1,7845.0,275.3267,276.1836,274.9745,276.1836,7845.0
2019-08-07 11:10:00,290.05,290.8,290.05,290.8,3400.0,276.136,276.85,276.136,276.85,3400.0
2019-08-07 11:15:00,290.74,290.95,289.96,290.19,5752.0,276.7929,276.9928,276.0503,276.2693,5752.0
2019-08-07 11:20:00,290.13,290.13,289.25,289.38,3000.0,276.2121,276.2121,275.3744,275.4981,3000.0
2019-08-07 11:25:00,289.1,289.77,289.09,289.66,8054.0,275.2315,275.8694,275.222,275.7647,8054.0
2019-08-07 11:30:00,289.35,289.48,289.0,289.48,7240.0,275.4696,275.5933,275.1363,275.5933,7240.0
2019-08-07 11:35:00,289.64,289.64,288.93,289.05,3900.0,275.7456,275.7456,275.0697,275.1839,3900.0
2019-08-07 11:40:00,289.01,289.01,288.28,288.86,19859.0,275.1459,275.1459,274.4509,275.0031,19859.0
2019-08-07 11:45:00,289.03,289.42,288.98,289.35,4900.0,275.1649,275.5362,275.1173,275.4696,4900.0
2019-08-07 11:50:00,289.28,289.53,288.68,289.41,9421.0,275.4029,275.6409,274.8317,275.5267,9421.0
2019-08-07 11:55:00,289.53,290.03,289.23,289.46,2907.0,275.6409,276.1169,275.3553,275.5743,2907.0
2019-08-07 12:00:00,289.5,289.75,289.38,289.53,11946.0,275.6124,275.8504,275.4981,275.6409,11946.0
2019-08-07 12:05:00,289.56,289.72,289.34,289.41,17898.0,275.6695,275.8218,275.46,275.5267,17898.0
2019-08-07 12:10:00,289.55,289.75,289.44,289.75,15427.0,275.66,275.8504,275.5552,275.8504,15427.0
2019-08-07 12:15:00,289.75,290.43,289.67,289.97,3200.0,275.8504,276.4977,275.7742,276.0598,3200.0
2019-08-07 12:20:00,289.96,290.01,289.67,289.91,10246.0,276.0503,276.0979,275.7742,276.0027,10246.0
2019-08-07 12:25:00,289.95,290.2,289.76,290.06,4906.0,276.0408,276.2788,275.8599,276.1455,4906.0
2019-08-07 12:30:00,290.03,290.62,290.03,290.5,6900.0,276.1169,276.6786,276.1169,276.5644,6900.0
2019-08-07 12:35:00,290.5,291.15,290.49,290.95,9083.0,276.5644,277.1832,276.5549,276.9928,9083.0
2019-08-07 12:40:00,290.95,291.22,290.73,291.17,4683.0,276.9928,277.2498,276.7834,277.2022,4683.0
2019-08-07 12:45:00,291.18,291.2,290.91,290.91,5026.0,277.2118,277.2308,276.9547,276.9547,5026.0
2019-08-07 12:50:00,291.12,292.06,291.09,291.63,13535.0,277.1546,278.0496,277.1261,277.6402,13535.0
2019-08-07 12:55:00,291.59,292.41,291.5,292.33,5823.0,277.6021,278.3828,277.5164,278.3066,5823.0
2019-08-07 13:00:00,292.27,292.81,292.27,292.34,21076.0,278.2495,278.7636,278.2495,278.3161,21076.0
2019-08-07 13:05:00,292.42,292.82,292.14,292.82,3249.0,278.3923,278.7731,278.1257,278.7731,3249.0
2019-08-07 13:10:00,292.84,292.84,292.32,292.32,4319.0,278.7921,278.7921,278.2971,278.2971,4319.0
2019-08-07 13:15:00,292.41,292.63,292.22,292.55,3722.0,278.3828,278.5922,278.2019,278.516,3722.0
2019-08-07 13:20:00,292.56,292.64,292.41,292.52,2100.0,278.5256,278.6017,278.3828,278.4875,2100.0
2019-08-07 13:25:00,292.19,292.51,292.19,292.35,14183.0,278.1733,278.478,278.1733,278.3256,14183.0
2019-08-07 13:30:00,292.49,292.92,292.38,292.73,2553.0,278.4589,278.8683,278.3542,278.6874,2553.0
2019-08-07 13:35:00,292.65,293.17,292.65,293.17,1325.0,278.6112,279.1063,278.6112,279.1063,1325.0
2019-08-07 13:40:00,293.19,293.38,293.05,293.18,2000.0,279.1253,279.3062,278.9921,279.1158,2000.0
2019-08-07 13:45:00,293.07,293.33,293.07,293.19,2990.0,279.0111,279.2586,279.0111,279.1253,2990.0
2019-08-07 13:50:00,293.17,293.25,292.96,293.04,2501.0,279.1063,279.1825,278.9064,278.9825,2501.0
2019-08-07 13:55:00,292.93,292.96,292.35,292.41,5201.0,278.8778,278.9064,278.3256,278.3828,5201.0
2019-08-07 14:00:00,292.5,292.69,292.35,292.5,7348.0,278.4684,278.6493,278.3256,278.4684,7348.0
2019-08-07 14:05:00,292.59,292.77,292.37,292.71,3700.0,278.5541,278.7255,278.3447,278.6684,3700.0
2019-08-07 14:10:00,292.69,292.75,292.37,292.38,3049.0,278.6493,278.7065,278.3447,278.3542,3049.0
2019-08-07 14:15:00,292.22,292.22,291.05,291.07,1725.0,278.2019,278.2019,277.088,277.107,1725.0
2019-08-07 14:20:00,291.15,291.35,290.88,290.89,2959.0,277.1832,277.3736,276.9262,276.9357,2959.0
2019-08-07 14:25:00,290.84,291.56,290.84,291.54,2658.0,276.8881,277.5735,276.8881,277.5545,2658.0
2019-08-07 14:30:00,291.5,291.58,291.36,291.4,2010.0,277.5164,277.5926,277.3831,277.4212,2010.0
2019-08-07 14:35:00,291.5,291.5,291.08,291.08,2558.0,277.5164,277.5164,277.1166,277.1166,2558.0
2019-08-07 14:40:00,291.26,292.31,291.26,292.31,2500.0,277.2879,278.2876,277.2879,278.2876,2500.0
2019-08-07 14:45:00,292.32,292.8,292.3,292.66,8195.0,278.2971,278.7541,278.278,278.6208,8195.0
2019-08-07 14:50:00,292.63,292.96,292.58,292.63,2002.0,278.5922,278.9064,278.5446,278.5922,2002.0
2019-08-07 14:55:00,292.74,293.06,292.73,293.06,2758.0,278.6969,279.0016,278.6874,279.0016,2758.0
2019-08-07 15:00:00,293.1,293.37,292.5,292.67,3880.0,279.0397,279.2967,278.4684,278.6303,3880.0
2019-08-07 15:05:00,292.67,292.99,292.63,292.63,4389.0,278.6303,278.9349,278.5922,278.5922,4389.0
2019-08-07 15:10:00,292.67,292.67,292.38,292.53,2877.0,278.6303,278.6303,278.3542,278.497,2877.0
2019-08-07 15:15:00,292.59,292.76,292.23,292.75,4766.0,278.5541,278.716,278.2114,278.7065,4766.0
2019-08-07 15:20:00,292.81,293.44,292.72,293.44,8042.0,278.7636,279.3634,278.6779,279.3634,8042.0
2019-08-07 15:25:00,293.63,294.18,293.36,294.18,8765.0,279.5442,280.0679,279.2872,280.0679,8765.0
2019-08-07 15:30:00,294.47,294.47,293.89,294.04,5172.0,280.3439,280.3439,279.7918,279.9346,5172.0
2019-08-07 15:35:00,294.06,294.34,293.89,294.34,5768.0,279.9536,280.2202,279.7918,280.2202,5768.0
2019-08-07 15:40:00,294.54,294.79,294.39,294.79,14076.0,280.4106,280.6486,280.2678,280.6486,14076.0
2019-08-07 15:45:00,294.76,294.77,293.85,294.03,11228.0,280.62,280.6296,279.7537,279.925,11228.0
2019-08-07 15:50:00,294.02,294.13,293.03,293.18,16467.0,279.9155,280.0203,278.973,279.1158,16467.0
2019-08-07 15:55:00,293.38,294.62,293.38,293.9,27716.0,279.3062,280.4867,279.3062,279.8013,27716.0
2019-08-08 09:30:00,294.58,295.93,294.58,295.82,4245.0,280.4487,281.7339,280.4487,281.6292,4245.0
2019-08-08 09:35:00,295.36,295.44,293.74,294.1,6002.0,281.1912,281.2674,279.649,279.9917,6002.0
2019-08-08 09:40:00,293.73,295.54,293.72,295.52,3400.0,279.6394,281.3626,279.6299,281.3436,3400.0
2019-08-08 09:45:00,295.21,295.35,294.65,295.03,3900.0,281.0484,281.1817,280.5153,280.8771,3900.0
2019-08-08 09:50:00,295.15,295.15,293.44,293.44,5442.0,280.9913,280.9913,279.3634,279.3634,5442.0
2019-08-08 09:55:00,293.76,294.22,293.06,293.12,3400.0,279.668,280.1059,279.0016,279.0587,3400.0
2019-08-08 10:00:00,293.08,293.42,293.08,293.1,2644.0,279.0206,279.3443,279.0206,279.0397,2644.0
2019-08-08 10:05:00,292.85,292.86,292.13,292.48,1201.0,278.8017,278.8112,278.1162,278.4494,1201.0
2019-08-08 10:10:00,292.84,293.24,292.84,292.99,1900.0,278.7921,279.1729,278.7921,278.9349,1900.0
2019-08-08 10:15:00,292.64,293.19,292.64,293.19,2214.0,278.6017,279.1253,278.6017,279.1253,2214.0
2019-08-08 10:20:00,293.3,293.3,292.95,292.95,1390.0,279.2301,279.2301,278.8969,278.8969,1390.0
2019-08-08 10:25:00,292.98,292.98,292.52,292.77,2611.0,278.9254,278.9254,278.4875,278.7255,2611.0
2019-08-08 10:30:00,292.88,294.38,292.84,294.37,1907.0,278.8302,280.2583,278.7921,280.2487,1907.0
2019-08-08 10:35:00,294.38,294.62,293.6,293.67,3143.0,280.2583,280.4867,279.5157,279.5823,3143.0
2019-08-08 10:40:00,293.57,294.09,293.53,293.78,3057.0,279.4871,279.9822,279.449,279.687,3057.0
2019-08-08 10:45:00,294.04,294.04,293.46,293.78,4736.0,279.9346,279.9346,279.3824,279.687,4736.0
2019-08-08 10:50:00,293.69,293.7,292.81,292.81,10701.0,279.6014,279.6109,278.7636,278.7636,10701.0
2019-08-08 10:55:00,292.6,293.31,292.27,292.57,5407.0,278.5636,279.2396,278.2495,278.5351,5407.0
2019-08-08 11:00:00,292.41,292.46,291.7,291.75,4697.0,278.3828,278.4304,277.7068,277.7544,4697.0
2019-08-08 11:05:00,291.7,291.93,291.28,291.41,5412.0,277.7068,277.9258,277.307,277.4307,5412.0
2019-08-08 11:10:00,291.34,291.56,291.04,291.04,3701.0,277.3641,277.5735,277.0785,277.0785,3701.0
2019-08-08 11:15:00,291.19,291.98,291.19,291.98,1602.0,277.2213,277.9734,277.2213,277.9734,1602.0
2019-08-08 11:20:00,292.33,293.15,292.28,293.04,2867.0,278.3066,279.0873,278.259,278.9825,2867.0
2019-08-08 11:25:00,293.04,293.19,292.82,293.12,1300.0,278.9825,279.1253,278.7731,279.0587,1300.0
2019-08-08 11:30:00,293.11,293.11,292.79,292.79,1400.0,279.0492,279.0492,278.7445,278.7445,1400.0
2019-08-08 11:35:00,292.7,293.56,292.7,293.4,3834.0,278.6589,279.4776,278.6589,279.3253,3834.0
2019-08-08 11:40:00,293.48,294.5,293.48,294.5,7414.0,279.4014,280.3725,279.4014,280.3725,7414.0
2019-08-08 11:45:00,294.46,294.61,294.2,294.33,5386.0,280.3344,280.4772,280.0869,280.2107,5386.0
2019-08-08 11:50:00,294.31,294.41,294.03,294.1,2500.0,280.1916,280.2868,279.925,279.9917,2500.0
2019-08-08 11:55:00,294.01,294.25,293.68,294.05,3079.0,279.906,280.1345,279.5918,279.9441,3079.0
2019-08-08 12:00:00,294.16,294.17,293.92,293.95,2118.0,280.0488,280.0583,279.8203,279.8489,2118.0
2019-08-08 12:05:00,294.06,294.77,294.06,294.73,5350.0,279.9536,280.6296,279.9536,280.5915,5350.0
2019-08-08 12:10:00,294.81,295.13,294.71,294.78,10132.0,280.6676,280.9723,280.5724,280.6391,10132.0
2019-08-08 12:15:00,294.76,295.06,294.76,295.06,502.0,280.62,280.9056,280.62,280.9056,502.0
2019-08-08 12:20:00,294.99,295.15,294.97,295.1,1049.0,280.839,280.9913,280.82,280.9437,1049.0
2019-08-08 12:25:00,295.21,295.21,294.91,294.91,1935.0,281.0484,281.0484,280.7628,280.7628,1935.0
2019-08-08 12:30:00,294.5,294.5,294.34,294.47,1461.0,280.3725,280.3725,280.2202,280.3439,1461.0
2019-08-08 12:35:00,294.44,294.57,293.97,294.0,5482.0,280.3154,280.4391,279.8679,279.8965,5482.0
2019-08-08 12:40:00,293.98,294.58,293.96,294.4,5306.0,279.8774,280.4487,279.8584,280.2773,5306.0
2019-08-08 12:45:00,294.53,294.53,294.36,294.43,700.0,280.4011,280.4011,280.2392,280.3059,700.0
2019-08-08 12:50:00,294.44,294.73,294.44,294.58,2787.0,280.3154,280.5915,280.3154,280.4487,2787.0
2019-08-08 12:55:00,294.72,295.11,294.71,295.1,450.0,280.5819,280.9532,280.5724,280.9437,450.0
2019-08-08 13:00:00,295.15,295.55,295.14,295.55,2767.0,280.9913,281.3721,280.9818,281.3721,2767.0
2019-08-08 13:05:00,295.86,295.86,295.44,295.44,1400.0,281.6673,281.6673,281.2674,281.2674,1400.0
2019-08-08 13:10:00,295.5,295.88,295.5,295.69,1700.0,281.3245,281.6863,281.3245,281.5054,1700.0
2019-08-08 13:15:00,295.79,295.79,295.69,295.74,600.0,281.6006,281.6006,281.5054,281.553,600.0
2019-08-08 13:20:00,295.79,296.08,295.75,296.08,4430.0,281.6006,281.8767,281.5625,281.8767,4430.0
2019-08-08 13:25:00,296.02,296.06,295.52,295.52,1669.0,281.8196,281.8577,281.3436,281.3436,1669.0
2019-08-08 13:30:00,295.53,295.6,295.5,295.5,1404.0,281.3531,281.4197,281.3245,281.3245,1404.0
2019-08-08 13:35:00,295.55,296.0,295.55,295.92,3252.0,281.3721,281.8005,281.3721,281.7244,3252.0
2019-08-08 13:40:00,295.93,296.13,295.88,296.13,1218.0,281.7339,281.9243,281.6863,281.9243,1218.0
2019-08-08 13:45:00,296.07,296.33,296.07,296.33,1144.0,281.8672,282.1147,281.8672,282.1147,1144.0
2019-08-08 13:50:00,296.42,296.5,296.3,296.49,1297.0,282.2004,282.2766,282.0862,282.267,1297.0
2019-08-08 13:55:00,296.56,296.61,295.84,295.84,6152.0,282.3337,282.3813,281.6482,281.6482,6152.0
2019-08-08 14:00:00,295.65,295.66,294.86,295.13,3789.0,281.4673,281.4769,280.7152,280.9723,3789.0
2019-08-08 14:05:00,295.13,295.25,294.66,294.83,2224.0,280.9723,281.0865,280.5248,280.6867,2224.0
2019-08-08 14:10:00,294.85,295.01,294.71,294.75,1646.0,280.7057,280.858,280.5724,280.6105,1646.0
2019-08-08 14:15:00,294.86,295.05,294.77,294.78,2061.0,280.7152,280.8961,280.6296,280.6391,2061.0
2019-08-08 14:20:00,294.62,294.97,294.62,294.68,1472.0,280.4867,280.82,280.4867,280.5439,1472.0
2019-08-08 14:25:00,294.8,294.88,294.64,294.77,2100.0,280.6581,280.7343,280.5058,280.6296,2100.0
2019-08-08 14:30:00,294.86,294.88,294.62,294.63,3363.0,280.7152,280.7343,280.4867,280.4963,3363.0
2019-08-08 14:35:00,294.52,294.52,294.25,294.3,1247.0,280.3915,280.3915,280.1345,280.1821,1247.0
2019-08-08 14:40:00,294.34,294.48,294.25,294.3,3000.0,280.2202,280.3535,280.1345,280.1821,3000.0
2019-08-08 14:45:00,294.23,294.32,293.72,293.73,3155.0,280.1155,280.2011,279.6299,279.6394,3155.0
2019-08-08 14:50:00,293.76,294.08,293.76,294.07,1600.0,279.668,279.9727,279.668,279.9631,1600.0
2019-08-08 14:55:00,294.05,294.39,294.05,294.19,2900.0,279.9441,280.2678,279.9441,280.0774,2900.0
2019-08-08 15:00:00,294.33,294.79,294.33,294.71,2389.0,280.2107,280.6486,280.2107,280.5724,2389.0
2019-08-08 15:05:00,294.84,295.16,294.72,295.04,4027.0,280.6962,281.0008,280.5819,280.8866,4027.0
2019-08-08 15:10:00,294.95,294.95,294.39,294.39,2200.0,280.8009,280.8009,280.2678,280.2678,2200.0
2019-08-08 15:15:00,294.37,294.47,294.16,294.18,3182.0,280.2487,280.3439,280.0488,280.0679,3182.0
2019-08-08 15:20:00,294.28,294.63,293.96,294.55,14489.0,280.1631,280.4963,279.8584,280.4201,14489.0
2019-08-08 15:25:00,294.46,294.63,294.34,294.5,4311.0,280.3344,280.4963,280.2202,280.3725,4311.0
2019-08-08 15:30:00,294.36,294.74,294.27,294.74,1803.0,280.2392,280.601,280.1535,280.601,1803.0
2019-08-08 15:35:00,294.78,294.87,294.61,294.69,4185.0,280.6391,280.7248,280.4772,280.5534,4185.0
2019-08-08 15:40:00,294.73,295.26,294.73,295.1,4212.0,280.5915,281.096,280.5915,280.9437,4212.0
2019-08-08 15:45:00,295.15,295.15,294.73,294.77,5530.0,280.9913,280.9913,280.5915,280.6296,5530.0
2019-08-08 15:50:00,294.63,294.84,294.56,294.56,5844.0,280.4963,280.6962,280.4296,280.4296,5844.0
2019-08-08 15:55:00,294.57,295.15,294.23,295.01,22010.0,280.4391,280.9913,280.1155,280.858,22010.0
2019-08-09 09:30:00,295.9,296.92,294.4,296.45,12050.0,281.7053,282.6764,280.2773,282.229,12050.0
2019-08-09 09:35:00,296.36,297.89,295.89,295.9,14600.0,282.1433,283.5999,281.6958,281.7053,14600.0
2019-08-09 09:40:00,295.81,296.23,294.26,294.51,5876.0,281.6197,282.0195,280.144,280.382,5876.0
2019-08-09 09:45:00,294.77,294.77,294.19,294.66,1600.0,280.6296,280.6296,280.0774,280.5248,1600.0
2019-08-09 09:50:00,294.93,295.33,294.51,294.64,23220.0,280.7819,281.1627,280.382,280.5058,23220.0
2019-08-09 09:55:00,294.66,295.39,294.34,294.85,15635.0,280.5248,281.2198,280.2202,280.7057,15635.0
2019-08-09 10:00:00,295.24,295.96,295.01,295.81,9001.0,281.077,281.7625,280.858,281.6197,9001.0
2019-08-09 10:05:00,295.73,296.13,294.8,294.8,8595.0,281.5435,281.9243,280.6581,280.6581,8595.0
2019-08-09 10:10:00,295.05,295.21,294.67,294.99,19838.0,280.8961,281.0484,280.5343,280.839,19838.0
2019-08-09 10:15:00,294.85,295.92,294.84,295.57,15806.0,280.7057,281.7244,280.6962,281.3912,15806.0
2019-08-09 10:20:00,295.61,295.66,295.41,295.41,1201.0,281.4293,281.4769,281.2388,281.2388,1201.0
2019-08-09 10:25:00,295.7,296.37,295.67,296.22,3930.0,281.5149,282.1528,281.4864,282.01,3930.0
2019-08-09 10:30:00,295.96,296.04,295.06,295.27,5829.0,281.7625,281.8386,280.9056,281.1056,5829.0
2019-08-09 10:35:00,295.32,296.27,295.31,295.93,16485.0,281.1532,282.0576,281.1436,281.7339,16485.0
2019-08-09 10:40:00,296.03,296.08,295.74,295.89,14010.0,281.8291,281.8767,281.553,281.6958,14010.0
2019-08-09 10:45:00,295.51,296.0,295.22,296.0,14527.0,281.3341,281.8005,281.058,281.8005,14527.0
2019-08-09 10:50:00,296.1,296.59,295.92,296.0,9641.0,281.8957,282.3622,281.7244,281.8005,9641.0
2019-08-09 10:55:00,296.01,296.27,295.76,296.19,3250.0,281.8101,282.0576,281.5721,281.9814,3250.0
2019-08-09 11:00:00,296.18,296.29,296.06,296.14,2327.0,281.9719,282.0766,281.8577,281.9338,2327.0
2019-08-09 11:05:00,295.93,296.07,295.29,295.45,4079.0,281.7339,281.8672,281.1246,281.2769,4079.0
2019-08-09 11:10:00,295.65,295.99,295.49,295.59,6579.0,281.4673,281.791,281.315,281.4102,6579.0
2019-08-09 11:15:00,295.75,296.0,295.49,295.83,2000.0,281.5625,281.8005,281.315,281.6387,2000.0
2019-08-09 11:20:00,295.76,296.04,295.45,295.75,11731.0,281.5721,281.8386,281.2769,281.5625,11731.0
2019-08-09 11:25:00,295.65,295.98,295.24,295.84,21488.0,281.4673,281.7815,281.077,281.6482,21488.0
2019-08-09 11:30:00,295.62,296.26,295.62,296.12,2100.0,281.4388,282.0481,281.4388,281.9148,2100.0
2019-08-09 11:35:00,296.02,296.87,296.02,296.82,2882.0,281.8196,282.6288,281.8196,282.5812,2882.0
2019-08-09 11:40:00,296.72,297.3,296.72,297.13,2390.0,282.486,283.0382,282.486,282.8763,2390.0
2019-08-09 11:45:00,297.4,297.46,297.11,297.46,2000.0,283.1334,283.1905,282.8573,283.1905,2000.0
2019-08-09 11:50:00,297.28,297.34,296.35,296.35,3034.0,283.0191,283.0763,282.1338,282.1338,3034.0
2019-08-09 11:55:00,296.34,296.84,296.33,296.84,2379.0,282.1242,282.6002,282.1147,282.6002,2379.0
2019-08-09 12:00:00,296.93,297.29,296.67,297.29,2400.0,282.6859,283.0287,282.4384,283.0287,2400.0
2019-08-09 12:05:00,297.37,297.46,297.17,297.46,1400.0,283.1048,283.1905,282.9144,283.1905,1400.0
2019-08-09 12:10:00,297.5,297.51,297.18,297.34,24468.0,283.2286,283.2381,282.9239,283.0763,24468.0
2019-08-09 12:15:00,297.3,297.33,296.79,296.79,2130.0,283.0382,283.0667,282.5526,282.5526,2130.0
2019-08-09 12:20:00,296.76,296.9,296.63,296.9,1700.0,282.5241,282.6574,282.4003,282.6574,1700.0
2019-08-09 12:25:00,296.96,297.38,296.82,297.38,1500.0,282.7145,283.1143,282.5812,283.1143,1500.0
2019-08-09 12:30:00,297.31,297.31,297.1,297.17,2373.0,283.0477,283.0477,282.8478,282.9144,2373.0
2019-08-09 12:35:00,297.22,297.22,296.41,296.69,1900.0,282.962,282.962,282.1909,282.4574,1900.0
2019-08-09 12:40:00,296.67,297.4,296.67,297.17,2116.0,282.4384,283.1334,282.4384,282.9144,2116.0
2019-08-09 12:45:00,297.22,297.92,297.22,297.76,3258.0,282.962,283.6284,282.962,283.4761,3258.0
2019-08-09 12:50:00,297.83,298.84,297.67,298.84,5252.0,283.5428,284.5043,283.3904,284.5043,5252.0
2019-08-09 12:55:00,298.89,299.07,298.15,298.15,5104.0,284.5519,284.7233,283.8474,283.8474,5104.0
2019-08-09 13:00:00,298.26,298.56,298.26,298.47,900.0,283.9521,284.2377,283.9521,284.1521,900.0
2019-08-09 13:05:00,298.4,298.41,298.22,298.38,1260.0,284.0854,284.0949,283.914,284.0664,1260.0
2019-08-09 13:10:00,298.27,298.77,298.26,298.59,3301.0,283.9617,284.4377,283.9521,284.2663,3301.0
2019-08-09 13:15:00,298.59,298.75,298.22,298.56,4724.0,284.2663,284.4186,283.914,284.2377,4724.0
2019-08-09 13:20:00,298.73,299.01,298.73,298.93,1781.0,284.3996,284.6662,284.3996,284.59,1781.0
2019-08-09 13:25:00,298.9,299.33,298.7,299.33,2935.0,284.5614,284.9708,284.371,284.9708,2935.0
2019-08-09 13:30:00,299.31,299.77,299.3,299.31,10108.0,284.9518,285.3897,284.9422,284.9518,10108.0
2019-08-09 13:35:00,299.19,299.23,298.96,299.03,1559.0,284.8375,284.8756,284.6186,284.6852,1559.0
2019-08-09 13:40:00,299.01,299.11,298.72,298.77,6983.0,284.6662,284.7614,284.3901,284.4377,6983.0
2019-08-09 13:45:00,298.49,298.9,298.31,298.9,6200.0,284.1711,284.5614,283.9997,284.5614,6200.0
2019-08-09 13:50:00,298.92,299.31,298.58,299.21,3721.0,284.5805,284.9518,284.2568,284.8566,3721.0
2019-08-09 13:55:00,299.21,299.29,299.0,299.02,4361.0,284.8566,284.9327,284.6566,284.6757,4361.0
2019-08-09 14:00:00,299.03,299.35,299.03,299.35,2264.0,284.6852,284.9898,284.6852,284.9898,2264.0
2019-08-09 14:05:00,299.36,299.61,298.82,298.83,7279.0,284.9994,285.2374,284.4853,284.4948,7279.0
2019-08-09 14:10:00,298.88,299.14,298.8,298.83,3093.0,284.5424,284.7899,284.4662,284.4948,3093.0
2019-08-09 14:15:00,298.99,298.99,298.69,298.98,5430.0,284.6471,284.6471,284.3615,284.6376,5430.0
2019-08-09 14:20:00,298.85,298.98,298.42,298.59,3100.0,284.5138,284.6376,284.1045,284.2663,3100.0
2019-08-09 14:25:00,298.91,299.09,298.74,298.92,1250.0,284.5709,284.7423,284.4091,284.5805,1250.0
2019-08-09 14:30:00,298.9,299.04,298.81,298.87,2271.0,284.5614,284.6947,284.4757,284.5329,2271.0
2019-08-09 14:35:00,298.88,298.94,298.65,298.69,2600.0,284.5424,284.5995,284.3234,284.3615,2600.0
2019-08-09 14:40:00,298.86,299.4,298.76,299.2,2987.0,284.5233,285.0374,284.4281,284.847,2987.0
2019-08-09 14:45:00,299.11,299.13,298.8,298.86,2000.0,284.7614,284.7804,284.4662,284.5233,2000.0
2019-08-09 14:50:00,298.96,298.96,298.63,298.74,2630.0,284.6186,284.6186,284.3044,284.4091,2630.0
2019-08-09 14:55:00,298.87,299.08,298.6,298.92,5213.0,284.5329,284.7328,284.2758,284.5805,5213.0
2019-08-09 15:00:00,298.75,299.3,298.75,299.25,2350.0,284.4186,284.9422,284.4186,284.8946,2350.0
2019-08-09 15:05:00,299.41,299.74,299.36,299.61,2240.0,285.047,285.3611,284.9994,285.2374,2240.0
2019-08-09 15:10:00,299.61,299.61,299.3,299.35,1900.0,285.2374,285.2374,284.9422,284.9898,1900.0
2019-08-09 15:15:00,299.39,299.39,299.02,299.16,1769.0,285.0279,285.0279,284.6757,284.809,1769.0
2019-08-09 15:20:00,299.14,299.24,298.97,299.01,3006.0,284.7899,284.8851,284.6281,284.6662,3006.0
2019-08-09 15:25:00,299.13,299.14,298.75,298.83,4316.0,284.7804,284.7899,284.4186,284.4948,4316.0
2019-08-09 15:30:00,298.76,299.27,298.69,298.87,4510.0,284.4281,284.9137,284.3615,284.5329,4510.0
2019-08-09 15:35:00,298.83,299.2,298.82,298.99,3100.0,284.4948,284.847,284.4853,284.6471,3100.0
2019-08-09 15:40:00,299.09,299.18,298.19,298.19,7210.0,284.7423,284.828,283.8855,283.8855,7210.0
2019-08-09 15:45:00,298.19,298.21,297.8,297.82,5831.0,283.8855,283.9045,283.5142,283.5332,5831.0
2019-08-09 15:50:00,297.92,298.2,297.55,297.74,8492.0,283.6284,283.895,283.2762,283.4571,8492.0
2019-08-09 15:55:00,297.68,298.11,297.19,297.73,23742.0,283.4,283.8093,282.9335,283.4476,23742.0
2019-08-12 09:30:00,300.0,300.0,297.0,298.74,19932.0,285.6087,285.6087,282.7526,284.4091,19932.0
2019-08-12 09:35:00,298.92,298.93,296.88,297.77,25842.0,284.5805,284.59,282.6383,283.4856,25842.0
2019-08-12 09:40:00,297.08,297.52,295.88,296.84,31778.0,282.8287,283.2476,281.6863,282.6002,31778.0
2019-08-12 09:45:00,296.8,297.96,296.8,297.28,11731.0,282.5622,283.6665,282.5622,283.0191,11731.0
2019-08-12 09:50:00,297.48,297.84,296.85,296.85,9379.0,283.2095,283.5523,282.6098,282.6098,9379.0
2019-08-12 09:55:00,297.28,297.71,297.22,297.35,4227.0,283.0191,283.4285,282.962,283.0858,4227.0
2019-08-12 10:00:00,297.46,297.99,297.19,297.22,8986.0,283.1905,283.6951,282.9335,282.962,8986.0
2019-08-12 10:05:00,297.12,297.89,297.1,297.52,23773.0,282.8668,283.5999,282.8478,283.2476,23773.0
2019-08-12 10:10:00,297.48,298.31,297.43,298.03,7113.0,283.2095,283.9997,283.1619,283.7332,7113.0
2019-08-12 10:15:00,298.19,298.58,297.67,298.39,6308.0,283.8855,284.2568,283.3904,284.0759,6308.0
2019-08-12 10:20:00,298.48,298.9,298.28,298.75,6228.0,284.1616,284.5614,283.9712,284.4186,6228.0
2019-08-12 10:25:00,298.87,299.26,298.33,298.66,8001.0,284.5329,284.9042,284.0188,284.3329,8001.0
2019-08-12 10:30:00,298.52,298.96,298.52,298.75,2614.0,284.1997,284.6186,284.1997,284.4186,2614.0
2019-08-12 10:35:00,298.41,298.61,298.23,298.31,2950.0,284.0949,284.2853,283.9236,283.9997,2950.0
2019-08-12 10:40:00,298.29,298.44,298.09,298.29,4146.0,283.9807,284.1235,283.7903,283.9807,4146.0
2019-08-12 10:45:00,298.39,298.42,297.67,298.0,5800.0,284.0759,284.1045,283.3904,283.7046,5800.0
2019-08-12 10:50:00,298.0,298.18,297.73,298.18,4000.0,283.7046,283.876,283.4476,283.876,4000.0
2019-08-12 10:55:00,298.2,298.38,297.83,297.84,4448.0,283.895,284.0664,283.5428,283.5523,4448.0
2019-08-12 11:00:00,297.79,298.06,297.54,297.83,24565.0,283.5047,283.7617,283.2667,283.5428,24565.0
2019-08-12 11:05:00,297.69,298.01,297.56,297.69,4000.0,283.4095,283.7141,283.2857,283.4095,4000.0
2019-08-12 11:10:00,297.69,297.69,297.02,297.48,21087.0,283.4095,283.4095,282.7716,283.2095,21087.0
2019-08-12 11:15:00,297.35,298.1,297.27,297.71,17028.0,283.0858,283.7998,283.0096,283.4285,17028.0
2019-08-12 11:20:00,297.71,297.95,297.32,297.95,5106.0,283.4285,283.657,283.0572,283.657,5106.0
2019-08-12 11:25:00,297.87,297.96,297.8,297.81,1000.0,283.5808,283.6665,283.5142,283.5237,1000.0
2019-08-12 11:30:00,297.92,298.04,297.23,297.79,26877.0,283.6284,283.7427,282.9715,283.5047,26877.0
2019-08-12 11:35:00,297.79,298.6,297.72,298.3,18427.0,283.5047,284.2758,283.438,283.9902,18427.0
2019-08-12 11:40:00,298.22,298.71,298.11,298.58,3250.0,283.914,284.3805,283.8093,284.2568,3250.0
2019-08-12 11:45:00,298.69,298.78,298.53,298.69,2688.0,284.3615,284.4472,284.2092,284.3615,2688.0
2019-08-12 11:50:00,298.65,298.87,298.3,298.3,3886.0,284.3234,284.5329,283.9902,283.9902,3886.0
2019-08-12 11:55:00,298.24,298.44,297.93,298.07,2829.0,283.9331,284.1235,283.638,283.7712,2829.0
2019-08-12 12:00:00,297.96,298.05,297.64,298.03,6575.0,283.6665,283.7522,283.3619,283.7332,6575.0
2019-08-12 12:05:00,298.04,298.22,297.92,298.22,18741.0,283.7427,283.914,283.6284,283.914,18741.0
2019-08-12 12:10:00,298.22,298.22,297.84,297.93,13670.0,283.914,283.914,283.5523,283.638,13670.0
2019-08-12 12:15:00,297.9,298.13,297.9,298.13,8822.0,283.6094,283.8284,283.6094,283.8284,8822.0
2019-08-12 12:20:00,298.17,298.41,298.03,298.35,3500.0,283.8664,284.0949,283.7332,284.0378,3500.0
2019-08-12 12:25:00,298.09,298.18,298.09,298.14,600.0,283.7903,283.876,283.7903,283.8379,600.0
2019-08-12 12:30:00,298.18,298.18,297.82,297.91,5700.0,283.876,283.876,283.5332,283.6189,5700.0
2019-08-12 12:35:00,297.94,298.14,297.83,298.13,7214.0,283.6475,283.8379,283.5428,283.8284,7214.0
2019-08-12 12:40:00,298.06,298.09,297.71,297.91,17000.0,283.7617,283.7903,283.4285,283.6189,17000.0
2019-08-12 12:45:00,297.91,298.11,297.75,298.0,20716.0,283.6189,283.8093,283.4666,283.7046,20716.0
2019-08-12 12:50:00,297.98,298.22,297.88,298.11,20600.0,283.6856,283.914,283.5904,283.8093,20600.0
2019-08-12 12:55:00,298.1,298.61,298.04,298.18,5446.0,283.7998,284.2853,283.7427,283.876,5446.0
2019-08-12 13:00:00,298.13,298.29,298.02,298.19,2300.0,283.8284,283.9807,283.7236,283.8855,2300.0
2019-08-12 13:05:00,298.18,298.23,297.85,298.0,7549.0,283.876,283.9236,283.5618,283.7046,7549.0
2019-08-12 13:10:00,297.95,298.22,297.95,298.22,2606.0,283.657,283.914,283.657,283.914,2606.0
2019-08-12 13:15:00,298.21,298.21,297.83,298.01,12451.0,283.9045,283.9045,283.5428,283.7141,12451.0
2019-08-12 13:20:00,297.97,298.08,297.91,298.0,6627.0,283.676,283.7808,283.6189,283.7046,6627.0
2019-08-12 13:25:00,298.03,298.09,297.75,298.0,63927.0,283.7332,283.7903,283.4666,283.7046,63927.0
2019-08-12 13:30:00,298.0,298.04,297.78,297.96,18767.0,283.7046,283.7427,283.4952,283.6665,18767.0
2019-08-12 13:35:00,297.98,298.21,297.88,298.05,23896.0,283.6856,283.9045,283.5904,283.7522,23896.0
2019-08-12 13:40:00,297.96,298.19,297.83,298.05,18455.0,283.6665,283.8855,283.5428,283.7522,18455.0
2019-08-12 13:45:00,298.02,298.46,297.99,298.38,2534.0,283.7236,284.1425,283.6951,284.0664,2534.0
2019-08-12 13:50:00,298.36,298.69,298.2,298.69,4039.0,284.0473,284.3615,283.895,284.3615,4039.0
2019-08-12 13:55:00,298.63,298.69,298.5,298.64,3702.0,284.3044,284.3615,284.1806,284.3139,3702.0
2019-08-12 14:00:00,298.74,298.74,298.22,298.34,5477.0,284.4091,284.4091,283.914,284.0283,5477.0
2019-08-12 14:05:00,298.36,298.37,298.06,298.21,17495.0,284.0473,284.0569,283.7617,283.9045,17495.0
2019-08-12 14:10:00,298.21,298.57,298.2,298.38,7461.0,283.9045,284.2473,283.895,284.0664,7461.0
2019-08-12 14:15:00,298.43,298.45,297.86,297.94,17245.0,284.114,284.133,283.5713,283.6475,17245.0
2019-08-12 14:20:00,298.0,298.17,297.06,297.09,36140.0,283.7046,283.8664,282.8097,282.8383,36140.0
2019-08-12 14:25:00,296.94,297.16,296.45,296.47,13983.0,282.6955,282.9049,282.229,282.248,13983.0
2019-08-12 14:30:00,296.49,296.82,296.29,296.53,6974.0,282.267,282.5812,282.0766,282.3051,6974.0
2019-08-12 14:35:00,296.62,296.62,296.44,296.55,900.0,282.3908,282.3908,282.2194,282.3242,900.0
2019-08-12 14:40:00,296.53,296.53,295.61,295.63,5086.0,282.3051,282.3051,281.4293,281.4483,5086.0
2019-08-12 14:45:00,295.64,296.2,295.64,296.0,29291.0,281.4578,281.991,281.4578,281.8005,29291.0
2019-08-12 14:50:00,295.97,296.13,295.88,296.01,26669.0,281.772,281.9243,281.6863,281.8101,26669.0
2019-08-12 14:55:00,296.0,296.07,295.18,295.56,41020.0,281.8005,281.8672,281.0199,281.3817,41020.0
2019-08-12 15:00:00,295.62,296.91,295.56,296.91,9405.0,281.4388,282.6669,281.3817,282.6669,9405.0
2019-08-12 15:05:00,296.95,297.02,296.57,296.63,3893.0,282.705,282.7716,282.3432,282.4003,3893.0
2019-08-12 15:10:00,296.67,296.81,296.6,296.65,2000.0,282.4384,282.5717,282.3718,282.4194,2000.0
2019-08-12 15:15:00,296.75,296.9,296.58,296.77,5850.0,282.5146,282.6574,282.3527,282.5336,5850.0
2019-08-12 15:20:00,296.77,296.77,296.29,296.46,1600.0,282.5336,282.5336,282.0766,282.2385,1600.0
2019-08-12 15:25:00,296.51,296.53,296.37,296.48,2000.0,282.2861,282.3051,282.1528,282.2575,2000.0
2019-08-12 15:30:00,296.48,296.55,295.99,295.99,1600.0,282.2575,282.3242,281.791,281.791,1600.0
2019-08-12 15:35:00,296.13,296.19,295.84,295.9,700.0,281.9243,281.9814,281.6482,281.7053,700.0
2019-08-12 15:40:00,295.82,295.82,295.48,295.67,1400.0,281.6292,281.6292,281.3055,281.4864,1400.0
2019-08-12 15:45:00,295.72,295.72,295.16,295.16,1532.0,281.534,281.534,281.0008,281.0008,1532.0
2019-08-12 15:50:00,295.21,295.21,294.57,294.57,2651.0,281.0484,281.0484,280.4391,280.4391,2651.0
2019-08-12 15:55:00,294.6,294.81,294.2,294.71,9259.0,280.4677,280.6676,280.0869,280.5724,9259.0
2019-08-13 09:30:00,294.23,296.41,294.23,295.99,7457.0,280.1155,282.1909,280.1155,281.791,7457.0
2019-08-13 09:35:00,295.42,297.32,295.41,296.83,19189.0,281.2484,283.0572,281.2388,282.5907,19189.0
2019-08-13 09:40:00,296.93,298.79,296.76,298.79,6350.0,282.6859,284.4567,282.5241,284.4567,6350.0
2019-08-13 09:45:00,299.38,301.57,298.77,300.83,10692.0,285.0184,287.1033,284.4377,286.3988,10692.0
2019-08-13 09:50:00,300.92,301.54,300.65,301.22,4987.0,286.4845,287.0748,286.2275,286.7701,4987.0
2019-08-13 09:55:00,300.95,302.49,300.95,302.19,13141.0,286.5131,287.9792,286.5131,287.6936,13141.0
2019-08-13 10:00:00,302.24,302.35,301.54,302.19,16032.0,287.7412,287.8459,287.0748,287.6936,16032.0
2019-08-13 10:05:00,302.22,303.26,301.98,303.11,11964.0,287.7222,288.7123,287.4937,288.5695,11964.0
2019-08-13 10:10:00,303.15,303.23,302.31,303.0,5544.0,288.6076,288.6837,287.8078,288.4647,5544.0
2019-08-13 10:15:00,303.23,304.22,303.19,304.03,57207.0,288.6837,289.6262,288.6456,289.4453,57207.0
2019-08-13 10:20:00,303.92,304.25,303.44,303.85,67143.0,289.3406,289.6548,288.8836,289.274,67143.0
2019-08-13 10:25:00,303.88,305.0,303.85,304.66,8327.0,289.3025,290.3688,289.274,290.0451,8327.0
2019-08-13 10:30:00,304.82,304.82,304.33,304.81,12793.0,290.1974,290.1974,289.7309,290.1879,12793.0
2019-08-13 10:35:00,304.81,305.44,304.57,305.44,10195.0,290.1879,290.7877,289.9594,290.7877,10195.0
2019-08-13 10:40:00,305.44,305.47,304.7,305.18,12006.0,290.7877,290.8163,290.0832,290.5402,12006.0
2019-08-13 10:45:00,305.07,305.18,304.26,304.84,16939.0,290.4354,290.5402,289.6643,290.2165,16939.0
2019-08-13 10:50:00,304.71,304.71,303.62,303.81,8056.0,290.0927,290.0927,289.055,289.2359,8056.0
2019-08-13 10:55:00,303.63,304.2,303.6,304.1,19168.0,289.0645,289.6072,289.036,289.512,19168.0
2019-08-13 11:00:00,304.13,304.14,302.84,302.92,26732.0,289.5405,289.5501,288.3124,288.3886,26732.0
2019-08-13 11:05:00,303.0,303.86,302.84,303.73,7990.0,288.4647,289.2835,288.3124,289.1597,7990.0
2019-08-13 11:10:00,303.52,303.8,303.25,303.8,12152.0,288.9598,289.2264,288.7028,289.2264,12152.0
2019-08-13 11:15:00,303.7,303.7,303.19,303.38,10988.0,289.1312,289.1312,288.6456,288.8265,10988.0
2019-08-13 11:20:00,303.34,303.46,302.93,303.07,9556.0,288.7884,288.9027,288.3981,288.5314,9556.0
2019-08-13 11:25:00,302.89,303.4,302.89,303.17,2636.0,288.36,288.8456,288.36,288.6266,2636.0
2019-08-13 11:30:00,302.97,303.73,302.88,303.49,8037.0,288.4362,289.1597,288.3505,288.9312,8037.0
2019-08-13 11:35:00,303.52,303.57,302.84,302.84,4900.0,288.9598,289.0074,288.3124,288.3124,4900.0
2019-08-13 11:40:00,302.84,303.58,302.83,303.53,2900.0,288.3124,289.0169,288.3029,288.9693,2900.0
2019-08-13 11:45:00,303.36,303.66,303.31,303.56,3700.0,288.8075,289.0931,288.7599,288.9979,3700.0
2019-08-13 11:50:00,303.63,303.8,303.54,303.63,3686.0,289.0645,289.2264,288.9788,289.0645,3686.0
2019-08-13 11:55:00,303.85,303.88,303.57,303.75,3571.0,289.274,289.3025,289.0074,289.1788,3571.0
2019-08-13 12:00:00,303.67,303.85,303.54,303.65,2300.0,289.1026,289.274,288.9788,289.0836,2300.0
2019-08-13 12:05:00,303.56,303.78,303.43,303.44,2700.0,288.9979,289.2073,288.8741,288.8836,2700.0
2019-08-13 12:10:00,303.44,303.56,302.98,303.17,3447.0,288.8836,288.9979,288.4457,288.6266,3447.0
2019-08-13 12:15:00,303.22,303.56,303.22,303.54,1800.0,288.6742,288.9979,288.6742,288.9788,1800.0
2019-08-13 12:20:00,303.73,303.96,303.68,303.8,2842.0,289.1597,289.3787,289.1121,289.2264,2842.0
2019-08-13 12:25:00,303.8,303.82,303.39,303.4,2300.0,289.2264,289.2454,288.836,288.8456,2300.0
2019-08-13 12:30:00,303.17,303.22,302.96,303.09,2824.0,288.6266,288.6742,288.4267,288.5504,2824.0
2019-08-13 12:35:00,303.18,303.21,303.08,303.09,2334.0,288.6361,288.6647,288.5409,288.5504,2334.0
2019-08-13 12:40:00,303.03,303.03,302.92,302.95,800.0,288.4933,288.4933,288.3886,288.4171,800.0
2019-08-13 12:45:00,302.89,303.12,302.88,303.12,3100.0,288.36,288.579,288.3505,288.579,3100.0
2019-08-13 12:50:00,303.17,303.23,302.86,302.86,4601.0,288.6266,288.6837,288.3315,288.3315,4601.0
2019-08-13 12:55:00,302.81,302.88,302.46,302.73,1235.0,288.2839,288.3505,287.9507,288.2077,1235.0
2019-08-13 13:00:00,303.01,303.45,302.84,303.34,6034.0,288.4743,288.8932,288.3124,288.7884,6034.0
2019-08-13 13:05:00,303.32,303.45,303.09,303.33,3900.0,288.7694,288.8932,288.5504,288.7789,3900.0
2019-08-13 13:10:00,303.27,303.62,303.19,303.44,3511.0,288.7218,289.055,288.6456,288.8836,3511.0
2019-08-13 13:15:00,303.46,303.59,302.56,302.86,6478.0,288.9027,289.0264,288.0459,288.3315,6478.0
2019-08-13 13:20:00,302.8,303.02,302.7,302.84,5098.0,288.2743,288.4838,288.1791,288.3124,5098.0
2019-08-13 13:25:00,303.08,303.09,302.71,303.02,975.0,288.5409,288.5504,288.1887,288.4838,975.0
2019-08-13 13:30:00,303.1,303.4,303.06,303.3,3078.0,288.56,288.8456,288.5219,288.7504,3078.0
2019-08-13 13:35:00,303.47,303.61,303.42,303.48,1300.0,288.9122,289.0455,288.8646,288.9217,1300.0
2019-08-13 13:40:00,303.49,303.49,303.26,303.47,3578.0,288.9312,288.9312,288.7123,288.9122,3578.0
2019-08-13 13:45:00,303.39,303.64,303.39,303.51,1219.0,288.836,289.074,288.836,288.9503,1219.0
2019-08-13 13:50:00,303.53,303.65,303.42,303.56,2500.0,288.9693,289.0836,288.8646,288.9979,2500.0
2019-08-13 13:55:00,303.5,303.58,303.29,303.43,2500.0,288.9408,289.0169,288.7408,288.8741,2500.0
2019-08-13 14:00:00,303.48,303.64,303.43,303.61,1863.0,288.9217,289.074,288.8741,289.0455,1863.0
2019-08-13 14:05:00,303.53,303.63,303.29,303.62,2610.0,288.9693,289.0645,288.7408,289.055,2610.0
2019-08-13 14:10:00,303.56,303.82,303.55,303.81,2450.0,288.9979,289.2454,288.9884,289.2359,2450.0
2019-08-13 14:15:00,303.89,304.15,303.68,303.68,2300.0,289.3121,289.5596,289.1121,289.1121,2300.0
2019-08-13 14:20:00,303.8,303.87,303.65,303.66,1300.0,289.2264,289.293,289.0836,289.0931,1300.0
2019-08-13 14:25:00,303.67,303.96,303.67,303.86,2506.0,289.1026,289.3787,289.1026,289.2835,2506.0
2019-08-13 14:30:00,303.93,304.09,303.83,304.06,8643.0,289.3501,289.5025,289.2549,289.4739,8643.0
2019-08-13 14:35:00,304.16,304.5,303.97,304.5,4695.0,289.5691,289.8928,289.3882,289.8928,4695.0
2019-08-13 14:40:00,304.63,304.68,304.26,304.41,2315.0,290.0166,290.0642,289.6643,289.8071,2315.0
2019-08-13 14:45:00,304.38,304.63,304.27,304.63,7236.0,289.7785,290.0166,289.6738,290.0166,7236.0
2019-08-13 14:50:00,304.65,304.77,304.55,304.55,4407.0,290.0356,290.1498,289.9404,289.9404,4407.0
2019-08-13 14:55:00,304.56,304.81,304.56,304.77,5373.0,289.9499,290.1879,289.9499,290.1498,5373.0
2019-08-13 15:00:00,304.77,304.91,304.44,304.58,6769.0,290.1498,290.2831,289.8357,289.969,6769.0
2019-08-13 15:05:00,304.7,304.75,304.46,304.52,4958.0,290.0832,290.1308,289.8547,289.9118,4958.0
2019-08-13 15:10:00,304.75,304.75,304.49,304.66,3302.0,290.1308,290.1308,289.8833,290.0451,3302.0
2019-08-13 15:15:00,304.65,304.88,304.6,304.81,5062.0,290.0356,290.2546,289.988,290.1879,5062.0
2019-08-13 15:20:00,304.9,304.9,304.47,304.63,4556.0,290.2736,290.2736,289.8642,290.0166,4556.0
2019-08-13 15:25:00,304.64,304.69,304.36,304.58,5250.0,290.0261,290.0737,289.7595,289.969,5250.0
2019-08-13 15:30:00,304.58,304.79,304.44,304.77,9418.0,289.969,290.1689,289.8357,290.1498,9418.0
2019-08-13 15:35:00,304.81,305.07,304.74,304.95,11395.0,290.1879,290.4354,290.1213,290.3212,11395.0
2019-08-13 15:40:00,305.0,305.11,304.83,305.0,11265.0,290.3688,290.4735,290.207,290.3688,11265.0
2019-08-13 15:45:00,304.94,305.18,304.89,305.17,18396.0,290.3117,290.5402,290.2641,290.5307,18396.0
2019-08-13 15:50:00,305.07,305.08,304.53,304.81,24026.0,290.4354,290.445,289.9214,290.1879,24026.0
2019-08-13 15:55:00,304.8,305.01,304.51,304.83,37124.0,290.1784,290.3783,289.9023,290.207,37124.0
2019-08-14 09:30:00,301.19,301.8,299.44,299.44,27553.0,286.7416,287.3223,285.0755,285.0755,27553.0
2019-08-14 09:35:00,299.76,302.26,299.76,301.88,4960.0,285.3802,287.7602,285.3802,287.3985,4960.0
2019-08-14 09:40:00,301.39,301.77,300.56,301.17,15431.0,286.932,287.2938,286.1418,286.7225,15431.0
2019-08-14 09:45:00,301.12,302.24,300.93,301.7,12441.0,286.6749,287.7412,286.494,287.2271,12441.0
2019-08-14 09:50:00,301.72,301.79,300.84,301.08,25698.0,287.2462,287.3128,286.4084,286.6369,25698.0
2019-08-14 09:55:00,301.05,301.14,300.4,301.08,13662.0,286.6083,286.694,285.9895,286.6369,13662.0
2019-08-14 10:00:00,301.08,301.3,299.72,300.16,72265.0,286.6369,286.8463,285.3421,285.761,72265.0
2019-08-14 10:05:00,300.25,301.03,299.9,300.12,9864.0,285.8467,286.5893,285.5135,285.7229,9864.0
2019-08-14 10:10:00,300.31,301.26,300.12,301.08,8190.0,285.9038,286.8082,285.7229,286.6369,8190.0
2019-08-14 10:15:00,300.59,301.08,300.29,300.69,10634.0,286.1704,286.6369,285.8847,286.2656,10634.0
2019-08-14 10:20:00,300.61,300.95,300.09,300.86,2100.0,286.1894,286.5131,285.6943,286.4274,2100.0
2019-08-14 10:25:00,300.86,301.13,300.25,300.58,4997.0,286.4274,286.6845,285.8467,286.1608,4997.0
2019-08-14 10:30:00,300.54,301.04,299.8,301.04,13520.0,286.1228,286.5988,285.4183,286.5988,13520.0
2019-08-14 10:35:00,300.73,300.73,299.94,300.14,26890.0,286.3036,286.3036,285.5515,285.7419,26890.0
2019-08-14 10:40:00,300.12,300.81,299.95,300.79,5224.0,285.7229,286.3798,285.5611,286.3608,5224.0
2019-08-14 10:45:00,300.68,300.85,300.27,300.41,5701.0,286.256,286.4179,285.8657,285.999,5701.0
2019-08-14 10:50:00,300.55,300.81,300.43,300.61,3305.0,286.1323,286.3798,286.018,286.1894,3305.0
2019-08-14 10:55:00,300.55,301.02,299.33,299.33,5760.0,286.1323,286.5797,284.9708,284.9708,5760.0
2019-08-14 11:00:00,299.46,299.85,298.67,298.67,50570.0,285.0946,285.4659,284.3425,284.3425,50570.0
2019-08-14 11:05:00,298.67,298.67,297.79,298.31,4200.0,284.3425,284.3425,283.5047,283.9997,4200.0
2019-08-14 11:10:00,298.25,299.01,298.25,298.81,21996.0,283.9426,284.6662,283.9426,284.4757,21996.0
2019-08-14 11:15:00,298.81,300.0,298.4,298.76,48121.0,284.4757,285.6087,284.0854,284.4281,48121.0
2019-08-14 11:20:00,298.82,299.21,298.8,299.21,7404.0,284.4853,284.8566,284.4662,284.8566,7404.0
2019-08-14 11:25:00,299.03,299.91,298.99,299.06,3609.0,284.6852,285.523,284.6471,284.7138,3609.0
2019-08-14 11:30:00,298.98,299.53,298.83,299.28,18025.0,284.6376,285.1612,284.4948,284.9232,18025.0
2019-08-14 11:35:00,299.28,299.29,298.81,299.16,6397.0,284.9232,284.9327,284.4757,284.809,6397.0
2019-08-14 11:40:00,299.25,299.66,299.19,299.35,9924.0,284.8946,285.285,284.8375,284.9898,9924.0
2019-08-14 11:45:00,299.18,299.18,298.4,299.09,8147.0,284.828,284.828,284.0854,284.7423,8147.0
2019-08-14 11:50:00,298.8,299.21,298.8,299.21,2900.0,284.4662,284.8566,284.4662,284.8566,2900.0
2019-08-14 11:55:00,299.08,299.37,298.9,299.35,6710.0,284.7328,285.0089,284.5614,284.9898,6710.0
2019-08-14 12:00:00,298.95,299.37,298.92,299.04,4700.0,284.609,285.0089,284.5805,284.6947,4700.0
2019-08-14 12:05:00,299.15,299.28,298.26,298.53,8158.0,284.7994,284.9232,283.9521,284.2092,8158.0
2019-08-14 12:10:00,298.41,299.0,298.22,298.63,48557.0,284.0949,284.6566,283.914,284.3044,48557.0
2019-08-14 12:15:00,298.77,298.86,298.12,298.86,45096.0,284.4377,284.5233,283.8188,284.5233,45096.0
2019-08-14 12:20:00,298.88,298.88,298.26,298.47,13540.0,284.5424,284.5424,283.9521,284.1521,13540.0
2019-08-14 12:25:00,298.41,298.61,297.62,297.62,20104.0,284.0949,284.2853,283.3428,283.3428,20104.0
2019-08-14 12:30:00,297.61,298.1,297.61,297.93,7562.0,283.3333,283.7998,283.3333,283.638,7562.0
2019-08-14 12:35:00,297.97,297.97,297.17,297.41,4922.0,283.676,283.676,282.9144,283.1429,4922.0
2019-08-14 12:40:00,297.52,297.68,297.19,297.45,4590.0,283.2476,283.4,282.9335,283.181,4590.0
2019-08-14 12:45:00,297.41,297.54,296.92,296.93,3806.0,283.1429,283.2667,282.6764,282.6859,3806.0
2019-08-14 12:50:00,297.13,297.13,296.57,296.76,23400.0,282.8763,282.8763,282.3432,282.5241,23400.0
2019-08-14 12:55:00,296.7,296.99,296.16,296.99,16719.0,282.467,282.7431,281.9529,282.7431,16719.0
2019-08-14 13:00:00,296.94,297.07,296.64,296.91,33230.0,282.6955,282.8192,282.4098,282.6669,33230.0
2019-08-14 13:05:00,297.0,297.01,296.35,296.4,8000.0,282.7526,282.7621,282.1338,282.1814,8000.0
2019-08-14 13:10:00,296.54,296.54,295.75,296.0,4381.0,282.3146,282.3146,281.5625,281.8005,4381.0
2019-08-14 13:15:00,296.22,296.59,296.09,296.18,3901.0,282.01,282.3622,281.8862,281.9719,3901.0
2019-08-14 13:20:00,296.33,297.17,296.26,297.17,4733.0,282.1147,282.9144,282.0481,282.9144,4733.0
2019-08-14 13:25:00,297.18,298.2,297.17,297.8,7408.0,282.9239,283.895,282.9144,283.5142,7408.0
2019-08-14 13:30:00,297.72,297.72,297.07,297.35,2608.0,283.438,283.438,282.8192,283.0858,2608.0
2019-08-14 13:35:00,297.21,297.68,297.16,297.5,21050.0,282.9525,283.4,282.9049,283.2286,21050.0
2019-08-14 13:40:00,297.56,297.89,297.55,297.78,3448.0,283.2857,283.5999,283.2762,283.4952,3448.0
2019-08-14 13:45:00,297.66,297.67,297.36,297.36,1417.0,283.3809,283.3904,283.0953,283.0953,1417.0
2019-08-14 13:50:00,297.43,297.57,297.19,297.3,22700.0,283.1619,283.2952,282.9335,283.0382,22700.0
2019-08-14 13:55:00,297.14,297.2,296.31,296.31,2418.0,282.8859,282.943,282.0957,282.0957,2418.0
2019-08-14 14:00:00,296.29,297.16,296.29,297.05,32075.0,282.0766,282.9049,282.0766,282.8002,32075.0
2019-08-14 14:05:00,296.96,297.2,296.65,297.2,1300.0,282.7145,282.943,282.4194,282.943,1300.0
2019-08-14 14:10:00,297.0,297.22,296.61,296.61,5446.0,282.7526,282.962,282.3813,282.3813,5446.0
2019-08-14 14:15:00,296.67,297.23,296.67,297.2,16436.0,282.4384,282.9715,282.4384,282.943,16436.0
2019-08-14 14:20:00,297.24,297.24,296.74,296.92,6880.0,282.9811,282.9811,282.505,282.6764,6880.0
2019-08-14 14:25:00,296.89,296.89,295.94,295.94,6201.0,282.6479,282.6479,281.7434,281.7434,6201.0
2019-08-14 14:30:00,295.94,296.17,295.35,295.81,37204.0,281.7434,281.9624,281.1817,281.6197,37204.0
2019-08-14 14:35:00,295.82,296.06,295.58,296.05,21023.0,281.6292,281.8577,281.4007,281.8481,21023.0
2019-08-14 14:40:00,296.07,296.83,295.78,296.65,39271.0,281.8672,282.5907,281.5911,282.4194,39271.0
2019-08-14 14:45:00,296.64,296.84,296.34,296.57,39231.0,282.4098,282.6002,282.1242,282.3432,39231.0
2019-08-14 14:50:00,296.56,296.93,296.4,296.93,21236.0,282.3337,282.6859,282.1814,282.6859,21236.0
2019-08-14 14:55:00,296.9,296.96,296.28,296.6,11946.0,282.6574,282.7145,282.0671,282.3718,11946.0
2019-08-14 15:00:00,296.67,297.63,296.45,297.46,8374.0,282.4384,283.3524,282.229,283.1905,8374.0
2019-08-14 15:05:00,297.48,297.88,297.47,297.55,6741.0,283.2095,283.5904,283.2,283.2762,6741.0
2019-08-14 15:10:00,297.54,297.66,297.07,297.34,3661.0,283.2667,283.3809,282.8192,283.0763,3661.0
2019-08-14 15:15:00,297.23,297.23,296.58,296.58,8207.0,282.9715,282.9715,282.3527,282.3527,8207.0
2019-08-14 15:20:00,296.63,296.75,296.45,296.65,48336.0,282.4003,282.5146,282.229,282.4194,48336.0
2019-08-14 15:25:00,296.65,297.58,296.53,297.07,19090.0,282.4194,283.3048,282.3051,282.8192,19090.0
2019-08-14 15:30:00,296.79,297.06,296.41,297.06,25457.0,282.5526,282.8097,282.1909,282.8097,25457.0
2019-08-14 15:35:00,297.28,297.28,296.69,297.03,24128.0,283.0191,283.0191,282.4574,282.7811,24128.0
2019-08-14 15:40:00,296.86,297.61,296.67,296.88,52744.0,282.6193,283.3333,282.4384,282.6383,52744.0
2019-08-14 15:45:00,296.95,296.98,296.24,296.3,15700.0,282.705,282.7335,282.029,282.0862,15700.0
2019-08-14 15:50:00,296.14,296.22,295.6,296.03,21892.0,281.9338,282.01,281.4197,281.8291,21892.0
2019-08-14 15:55:00,296.05,296.56,295.55,296.18,94319.0,281.8481,282.3337,281.3721,281.9719,94319.0
2019-08-15 09:30:00,297.64,298.04,296.3,297.2,8760.0,283.3619,283.7427,282.0862,282.943,8760.0
2019-08-15 09:35:00,297.13,297.14,292.23,292.65,20746.0,282.8763,282.8859,278.2114,278.6112,20746.0
2019-08-15 09:40:00,293.7,293.88,291.99,293.88,4880.0,279.6109,279.7822,277.9829,279.7822,4880.0
2019-08-15 09:45:00,294.88,295.53,294.4,294.4,6349.0,280.7343,281.3531,280.2773,280.2773,6349.0
2019-08-15 09:50:00,294.61,294.8,293.14,294.48,10154.0,280.4772,280.6581,279.0777,280.3535,10154.0
2019-08-15 09:55:00,294.74,295.43,294.11,295.21,7046.0,280.601,281.2579,280.0012,281.0484,7046.0
2019-08-15 10:00:00,294.85,295.33,294.13,294.37,4103.0,280.7057,281.1627,280.0203,280.2487,4103.0
2019-08-15 10:05:00,294.16,294.58,293.58,293.74,11702.0,280.0488,280.4487,279.4966,279.649,11702.0
2019-08-15 10:10:00,293.65,293.65,293.04,293.04,4500.0,279.5633,279.5633,278.9825,278.9825,4500.0
2019-08-15 10:15:00,293.58,293.59,292.65,293.4,10523.0,279.4966,279.5062,278.6112,279.3253,10523.0
2019-08-15 10:20:00,293.85,294.64,293.67,293.96,18532.0,279.7537,280.5058,279.5823,279.8584,18532.0
2019-08-15 10:25:00,293.7,293.74,292.78,292.86,10076.0,279.6109,279.649,278.735,278.8112,10076.0
2019-08-15 10:30:00,292.87,293.49,292.15,292.85,20254.0,278.8207,279.411,278.1352,278.8017,20254.0
2019-08-15 10:35:00,292.85,293.74,292.85,293.05,10000.0,278.8017,279.649,278.8017,278.9921,10000.0
2019-08-15 10:40:00,293.03,293.61,292.81,293.5,7400.0,278.973,279.5252,278.7636,279.4205,7400.0
2019-08-15 10:45:00,293.5,294.1,293.11,293.24,9435.0,279.4205,279.9917,279.0492,279.1729,9435.0
2019-08-15 10:50:00,293.12,293.78,292.93,293.54,14503.0,279.0587,279.687,278.8778,279.4586,14503.0
2019-08-15 10:55:00,293.33,294.35,293.33,294.13,6420.0,279.2586,280.2297,279.2586,280.0203,6420.0
2019-08-15 11:00:00,294.09,294.76,294.09,294.52,5247.0,279.9822,280.62,279.9822,280.3915,5247.0
2019-08-15 11:05:00,294.35,294.7,294.34,294.67,7169.0,280.2297,280.5629,280.2202,280.5343,7169.0
2019-08-15 11:10:00,294.51,294.98,294.29,294.67,6100.0,280.382,280.8295,280.1726,280.5343,6100.0
2019-08-15 11:15:00,294.67,294.74,293.7,293.7,3803.0,280.5343,280.601,279.6109,279.6109,3803.0
2019-08-15 11:20:00,293.61,293.91,293.06,293.91,4345.0,279.5252,279.8108,279.0016,279.8108,4345.0
2019-08-15 11:25:00,293.81,294.24,293.63,294.07,3960.0,279.7156,280.125,279.5442,279.9631,3960.0
2019-08-15 11:30:00,294.18,294.62,294.13,294.55,2700.0,280.0679,280.4867,280.0203,280.4201,2700.0
2019-08-15 11:35:00,294.6,295.2,294.6,294.94,4524.0,280.4677,281.0389,280.4677,280.7914,4524.0
2019-08-15 11:40:00,294.96,295.15,294.77,295.03,4122.0,280.8104,280.9913,280.6296,280.8771,4122.0
2019-08-15 11:45:00,294.89,295.07,294.59,294.64,4701.0,280.7438,280.9152,280.4582,280.5058,4701.0
2019-08-15 11:50:00,294.71,295.54,294.57,294.91,10345.0,280.5724,281.3626,280.4391,280.7628,10345.0
2019-08-15 11:55:00,294.69,295.53,294.68,295.53,8282.0,280.5534,281.3531,280.5439,281.3531,8282.0
2019-08-15 12:00:00,295.42,296.33,295.42,296.32,2149.0,281.2484,282.1147,281.2484,282.1052,2149.0
2019-08-15 12:05:00,296.31,296.73,295.75,295.75,7863.0,282.0957,282.4955,281.5625,281.5625,7863.0
2019-08-15 12:10:00,295.49,295.98,295.29,295.86,6045.0,281.315,281.7815,281.1246,281.6673,6045.0
2019-08-15 12:15:00,295.98,296.14,295.75,295.76,13591.0,281.7815,281.9338,281.5625,281.5721,13591.0
2019-08-15 12:20:00,296.0,296.15,295.79,295.8,2034.0,281.8005,281.9433,281.6006,281.6101,2034.0
2019-08-15 12:25:00,295.88,295.97,295.65,295.75,4742.0,281.6863,281.772,281.4673,281.5625,4742.0
2019-08-15 12:30:00,295.81,296.23,295.78,296.23,1307.0,281.6197,282.0195,281.5911,282.0195,1307.0
2019-08-15 12:35:00,296.3,296.4,295.36,295.5,5669.0,282.0862,282.1814,281.1912,281.3245,5669.0
2019-08-15 12:40:00,295.41,295.5,295.22,295.35,3599.0,281.2388,281.3245,281.058,281.1817,3599.0
2019-08-15 12:45:00,295.36,295.5,295.0,295.08,2723.0,281.1912,281.3245,280.8485,280.9247,2723.0
2019-08-15 12:50:00,295.25,295.3,294.96,295.04,1270.0,281.0865,281.1341,280.8104,280.8866,1270.0
2019-08-15 12:55:00,294.86,295.11,294.76,294.88,3814.0,280.7152,280.9532,280.62,280.7343,3814.0
2019-08-15 13:00:00,294.79,295.76,294.78,295.72,12964.0,280.6486,281.5721,280.6391,281.534,12964.0
2019-08-15 13:05:00,295.74,295.77,295.21,295.76,2936.0,281.553,281.5816,281.0484,281.5721,2936.0
2019-08-15 13:10:00,295.6,295.76,295.25,295.26,3483.0,281.4197,281.5721,281.0865,281.096,3483.0
2019-08-15 13:15:00,295.48,295.75,295.48,295.63,2974.0,281.3055,281.5625,281.3055,281.4483,2974.0
2019-08-15 13:20:00,295.62,295.66,295.1,295.1,3723.0,281.4388,281.4769,280.9437,280.9437,3723.0
2019-08-15 13:25:00,295.02,295.12,294.79,294.79,1150.0,280.8676,280.9628,280.6486,280.6486,1150.0
2019-08-15 13:30:00,294.81,295.0,294.73,294.99,6455.0,280.6676,280.8485,280.5915,280.839,6455.0
2019-08-15 13:35:00,294.98,294.98,294.54,294.54,2291.0,280.8295,280.8295,280.4106,280.4106,2291.0
2019-08-15 13:40:00,294.59,294.64,294.06,294.22,2999.0,280.4582,280.5058,279.9536,280.1059,2999.0
2019-08-15 13:45:00,294.15,294.15,293.53,293.71,1600.0,280.0393,280.0393,279.449,279.6204,1600.0
2019-08-15 13:50:00,293.66,293.8,292.64,292.64,3914.0,279.5728,279.7061,278.6017,278.6017,3914.0
2019-08-15 13:55:00,292.64,292.97,292.56,292.65,4974.0,278.6017,278.9159,278.5256,278.6112,4974.0
2019-08-15 14:00:00,292.43,292.5,292.04,292.2,9278.0,278.4018,278.4684,278.0305,278.1828,9278.0
2019-08-15 14:05:00,292.32,292.82,292.28,292.76,5020.0,278.2971,278.7731,278.259,278.716,5020.0
2019-08-15 14:10:00,293.14,293.73,293.14,293.25,5443.0,279.0777,279.6394,279.0777,279.1825,5443.0
2019-08-15 14:15:00,293.3,293.3,292.84,293.1,4626.0,279.2301,279.2301,278.7921,279.0397,4626.0
2019-08-15 14:20:00,293.05,293.57,292.97,293.03,8014.0,278.9921,279.4871,278.9159,278.973,8014.0
2019-08-15 14:25:00,292.92,293.16,292.74,292.8,5473.0,278.8683,279.0968,278.6969,278.7541,5473.0
2019-08-15 14:30:00,292.8,292.8,291.61,291.7,36341.0,278.7541,278.7541,277.6211,277.7068,36341.0
2019-08-15 14:35:00,291.66,291.68,290.66,291.27,12011.0,277.6687,277.6878,276.7167,277.2974,12011.0
2019-08-15 14:40:00,291.29,291.65,291.22,291.44,8000.0,277.3165,277.6592,277.2498,277.4593,8000.0
2019-08-15 14:45:00,291.44,291.77,291.18,291.6,4628.0,277.4593,277.7735,277.2118,277.6116,4628.0
2019-08-15 14:50:00,291.76,292.14,291.44,291.91,3353.0,277.7639,278.1257,277.4593,277.9067,3353.0
2019-08-15 14:55:00,292.27,292.32,291.98,292.09,2904.0,278.2495,278.2971,277.9734,278.0781,2904.0
2019-08-15 15:00:00,292.15,292.67,292.15,292.63,10784.0,278.1352,278.6303,278.1352,278.5922,10784.0
2019-08-15 15:05:00,292.75,292.79,292.34,292.34,4583.0,278.7065,278.7445,278.3161,278.3161,4583.0
2019-08-15 15:10:00,292.35,292.74,292.35,292.56,10587.0,278.3256,278.6969,278.3256,278.5256,10587.0
2019-08-15 15:15:00,292.56,292.57,291.8,291.87,6621.0,278.5256,278.5351,277.802,277.8687,6621.0
2019-08-15 15:20:00,291.88,292.42,291.86,292.29,4885.0,277.8782,278.3923,277.8591,278.2685,4885.0
2019-08-15 15:25:00,292.3,292.43,292.03,292.15,7942.0,278.278,278.4018,278.021,278.1352,7942.0
2019-08-15 15:30:00,292.07,292.46,292.05,292.18,8400.0,278.0591,278.4304,278.04,278.1638,8400.0
2019-08-15 15:35:00,292.27,292.38,292.03,292.24,6955.0,278.2495,278.3542,278.021,278.2209,6955.0
2019-08-15 15:40:00,292.33,292.49,292.05,292.46,9958.0,278.3066,278.4589,278.04,278.4304,9958.0
2019-08-15 15:45:00,292.3,292.78,292.27,292.53,10674.0,278.278,278.735,278.2495,278.497,10674.0
2019-08-15 15:50:00,292.54,293.03,292.51,292.84,19818.0,278.5065,278.973,278.478,278.7921,19818.0
2019-08-15 15:55:00,292.73,292.86,290.91,291.06,70294.0,278.6874,278.8112,276.9547,277.0975,70294.0
2019-08-16 09:30:00,295.32,295.61,294.26,294.26,28971.0,281.1532,281.4293,280.144,280.144,28971.0
2019-08-16 09:35:00,294.62,295.54,294.33,295.49,10550.0,280.4867,281.3626,280.2107,281.315,10550.0
2019-08-16 09:40:00,295.9,296.54,295.55,296.22,5720.0,281.7053,282.3146,281.3721,282.01,5720.0
2019-08-16 09:45:00,296.07,297.23,295.98,297.06,4075.0,281.8672,282.9715,281.7815,282.8097,4075.0
2019-08-16 09:50:00,297.27,297.4,296.24,296.31,2700.0,283.0096,283.1334,282.029,282.0957,2700.0
2019-08-16 09:55:00,296.16,296.96,295.82,296.58,6100.0,281.9529,282.7145,281.6292,282.3527,6100.0
2019-08-16 10:00:00,296.71,297.23,295.98,296.0,15731.0,282.4765,282.9715,281.7815,281.8005,15731.0
2019-08-16 10:05:00,296.11,296.51,295.45,296.51,3563.0,281.9053,282.2861,281.2769,282.2861,3563.0
2019-08-16 10:10:00,296.3,296.39,295.43,295.84,6100.0,282.0862,282.1718,281.2579,281.6482,6100.0
2019-08-16 10:15:00,295.6,295.7,295.29,295.47,3520.0,281.4197,281.5149,281.1246,281.296,3520.0
2019-08-16 10:20:00,295.61,297.25,295.61,296.34,10887.0,281.4293,282.9906,281.4293,282.1242,10887.0
2019-08-16 10:25:00,296.41,296.45,295.84,296.13,2911.0,282.1909,282.229,281.6482,281.9243,2911.0
2019-08-16 10:30:00,295.98,296.04,295.75,295.91,2855.0,281.7815,281.8386,281.5625,281.7149,2855.0
2019-08-16 10:35:00,296.03,296.37,295.84,296.34,6425.0,281.8291,282.1528,281.6482,282.1242,6425.0
2019-08-16 10:40:00,296.33,296.48,296.15,296.42,4411.0,282.1147,282.2575,281.9433,282.2004,4411.0
2019-08-16 10:45:00,296.5,296.52,296.16,296.28,2000.0,282.2766,282.2956,281.9529,282.0671,2000.0
2019-08-16 10:50:00,296.64,296.64,296.13,296.3,1300.0,282.4098,282.4098,281.9243,282.0862,1300.0
2019-08-16 10:55:00,296.5,297.06,296.24,297.06,2600.0,282.2766,282.8097,282.029,282.8097,2600.0
2019-08-16 11:00:00,297.0,297.02,296.73,296.9,1985.0,282.7526,282.7716,282.4955,282.6574,1985.0
2019-08-16 11:05:00,296.96,297.34,296.64,297.22,3400.0,282.7145,283.0763,282.4098,282.962,3400.0
2019-08-16 11:10:00,297.36,297.51,296.77,296.93,2871.0,283.0953,283.2381,282.5336,282.6859,2871.0
2019-08-16 11:15:00,296.76,296.77,296.45,296.45,2132.0,282.5241,282.5336,282.229,282.229,2132.0
2019-08-16 11:20:00,296.4,297.11,296.4,297.03,2600.0,282.1814,282.8573,282.1814,282.7811,2600.0
2019-08-16 11:25:00,296.98,297.08,296.8,297.08,1600.0,282.7335,282.8287,282.5622,282.8287,1600.0
2019-08-16 11:30:00,296.98,297.23,296.85,297.23,2700.0,282.7335,282.9715,282.6098,282.9715,2700.0
2019-08-16 11:35:00,297.44,297.47,297.01,297.01,3100.0,283.1715,283.2,282.7621,282.7621,3100.0
2019-08-16 11:40:00,297.04,297.1,296.59,296.94,7196.0,282.7907,282.8478,282.3622,282.6955,7196.0
2019-08-16 11:45:00,296.84,296.98,296.6,296.88,3136.0,282.6002,282.7335,282.3718,282.6383,3136.0
2019-08-16 11:50:00,296.57,296.79,296.57,296.64,860.0,282.3432,282.5526,282.3432,282.4098,860.0
2019-08-16 11:55:00,296.43,296.43,296.12,296.18,1716.0,282.2099,282.2099,281.9148,281.9719,1716.0
2019-08-16 12:00:00,295.98,296.18,295.78,295.81,1549.0,281.7815,281.9719,281.5911,281.6197,1549.0
2019-08-16 12:05:00,295.66,295.86,295.65,295.86,1158.0,281.4769,281.6673,281.4673,281.6673,1158.0
2019-08-16 12:10:00,295.94,295.94,295.86,295.86,400.0,281.7434,281.7434,281.6673,281.6673,400.0
2019-08-16 12:15:00,295.86,296.34,295.76,296.28,2341.0,281.6673,282.1242,281.5721,282.0671,2341.0
2019-08-16 12:20:00,296.27,296.51,296.22,296.51,2330.0,282.0576,282.2861,282.01,282.2861,2330.0
2019-08-16 12:25:00,296.55,297.09,296.55,296.97,2186.0,282.3242,282.8383,282.3242,282.724,2186.0
2019-08-16 12:30:00,296.84,297.05,296.74,296.74,2154.0,282.6002,282.8002,282.505,282.505,2154.0
2019-08-16 12:35:00,296.66,296.98,296.46,296.87,2800.0,282.4289,282.7335,282.2385,282.6288,2800.0
2019-08-16 12:40:00,296.83,297.27,296.82,297.26,2522.0,282.5907,283.0096,282.5812,283.0001,2522.0
2019-08-16 12:45:00,297.18,297.23,296.2,296.23,3800.0,282.9239,282.9715,281.991,282.0195,3800.0
2019-08-16 12:50:00,296.2,296.8,296.19,296.69,13306.0,281.991,282.5622,281.9814,282.4574,13306.0
2019-08-16 12:55:00,296.53,296.63,295.62,295.67,5516.0,282.3051,282.4003,281.4388,281.4864,5516.0
2019-08-16 13:00:00,295.62,296.37,295.55,296.37,6077.0,281.4388,282.1528,281.3721,282.1528,6077.0
2019-08-16 13:05:00,296.34,296.4,296.14,296.38,1000.0,282.1242,282.1814,281.9338,282.1623,1000.0
2019-08-16 13:10:00,296.55,296.6,296.29,296.41,1900.0,282.3242,282.3718,282.0766,282.1909,1900.0
2019-08-16 13:15:00,296.41,296.68,296.2,296.55,3562.0,282.1909,282.4479,281.991,282.3242,3562.0
2019-08-16 13:20:00,296.53,296.6,296.52,296.6,400.0,282.3051,282.3718,282.2956,282.3718,400.0
2019-08-16 13:25:00,296.59,296.79,296.49,296.76,3000.0,282.3622,282.5526,282.267,282.5241,3000.0
2019-08-16 13:30:00,296.75,296.76,296.47,296.47,4105.0,282.5146,282.5241,282.248,282.248,4105.0
2019-08-16 13:35:00,296.47,296.67,296.43,296.65,3748.0,282.248,282.4384,282.2099,282.4194,3748.0
2019-08-16 13:40:00,296.65,296.65,296.34,296.4,3200.0,282.4194,282.4194,282.1242,282.1814,3200.0
2019-08-16 13:45:00,296.39,296.39,296.3,296.39,900.0,282.1718,282.1718,282.0862,282.1718,900.0
2019-08-16 13:50:00,296.36,296.52,296.35,296.5,1737.0,282.1433,282.2956,282.1338,282.2766,1737.0
2019-08-16 13:55:00,296.49,296.72,296.4,296.49,1573.0,282.267,282.486,282.1814,282.267,1573.0
2019-08-16 14:00:00,296.61,296.61,296.48,296.5,1500.0,282.3813,282.3813,282.2575,282.2766,1500.0
2019-08-16 14:05:00,296.39,296.44,296.25,296.27,2567.0,282.1718,282.2194,282.0386,282.0576,2567.0
2019-08-16 14:10:00,296.24,296.24,295.94,296.2,1707.0,282.029,282.029,281.7434,281.991,1707.0
2019-08-16 14:15:00,296.23,296.32,296.04,296.31,2403.0,282.0195,282.1052,281.8386,282.0957,2403.0
2019-08-16 14:20:00,296.34,296.37,295.98,296.18,3606.0,282.1242,282.1528,281.7815,281.9719,3606.0
2019-08-16 14:25:00,296.12,296.25,296.0,296.21,1000.0,281.9148,282.0386,281.8005,282.0005,1000.0
2019-08-16 14:30:00,296.17,296.46,296.14,296.32,2000.0,281.9624,282.2385,281.9338,282.1052,2000.0
2019-08-16 14:35:00,296.39,296.39,296.06,296.06,2316.0,282.1718,282.1718,281.8577,281.8577,2316.0
2019-08-16 14:40:00,296.08,296.19,296.03,296.12,900.0,281.8767,281.9814,281.8291,281.9148,900.0
2019-08-16 14:45:00,296.12,296.38,296.04,296.1,3363.0,281.9148,282.1623,281.8386,281.8957,3363.0
2019-08-16 14:50:00,295.99,296.3,295.96,296.12,2442.0,281.791,282.0862,281.7625,281.9148,2442.0
2019-08-16 14:55:00,296.09,296.46,296.09,296.33,3441.0,281.8862,282.2385,281.8862,282.1147,3441.0
2019-08-16 15:00:00,296.26,296.48,296.26,296.36,2338.0,282.0481,282.2575,282.0481,282.1433,2338.0
2019-08-16 15:05:00,296.28,296.36,296.16,296.16,2800.0,282.0671,282.1433,281.9529,281.9529,2800.0
2019-08-16 15:10:00,296.04,296.23,296.01,296.14,2554.0,281.8386,282.0195,281.8101,281.9338,2554.0
2019-08-16 15:15:00,296.15,296.15,295.76,295.77,2243.0,281.9433,281.9433,281.5721,281.5816,2243.0
2019-08-16 15:20:00,295.81,295.9,295.47,295.54,4754.0,281.6197,281.7053,281.296,281.3626,4754.0
2019-08-16 15:25:00,295.62,296.12,295.55,296.09,10700.0,281.4388,281.9148,281.3721,281.8862,10700.0
2019-08-16 15:30:00,296.06,296.48,295.98,296.37,22815.0,281.8577,282.2575,281.7815,282.1528,22815.0
2019-08-16 15:35:00,296.41,297.06,296.41,297.06,8470.0,282.1909,282.8097,282.1909,282.8097,8470.0
2019-08-16 15:40:00,296.93,297.24,296.92,297.17,4500.0,282.6859,282.9811,282.6764,282.9144,4500.0
2019-08-16 15:45:00,297.11,297.14,296.67,296.67,5670.0,282.8573,282.8859,282.4384,282.4384,5670.0
2019-08-16 15:50:00,296.79,297.7,296.77,297.38,16232.0,282.5526,283.419,282.5336,283.1143,16232.0
2019-08-16 15:55:00,297.35,297.73,296.88,297.01,17756.0,283.0858,283.4476,282.6383,282.7621,17756.0
2019-08-19 09:30:00,299.76,299.76,298.69,298.69,6220.0,285.3802,285.3802,284.3615,284.3615,6220.0
2019-08-19 09:35:00,299.01,299.53,298.96,299.35,5700.0,284.6662,285.1612,284.6186,284.9898,5700.0
2019-08-19 09:40:00,299.35,299.96,299.18,299.67,11760.0,284.9898,285.5706,284.828,285.2945,11760.0
2019-08-19 09:45:00,299.67,300.42,299.67,300.39,4422.0,285.2945,286.0085,285.2945,285.98,4422.0
2019-08-19 09:50:00,300.3,300.3,299.48,299.98,11838.0,285.8943,285.8943,285.1136,285.5896,11838.0
2019-08-19 09:55:00,300.16,301.08,300.16,300.32,4768.0,285.761,286.6369,285.761,285.9133,4768.0
2019-08-19 10:00:00,300.29,301.21,300.27,300.56,6375.0,285.8847,286.7606,285.8657,286.1418,6375.0
2019-08-19 10:05:00,300.53,300.58,299.93,300.14,5079.0,286.1132,286.1608,285.542,285.7419,5079.0
2019-08-19 10:10:00,300.42,300.42,300.04,300.29,2600.0,286.0085,286.0085,285.6467,285.8847,2600.0
2019-08-19 10:15:00,300.32,301.21,300.16,301.21,28403.0,285.9133,286.7606,285.761,286.7606,28403.0
2019-08-19 10:20:00,301.2,301.2,300.76,301.01,10564.0,286.7511,286.7511,286.3322,286.5702,10564.0
2019-08-19 10:25:00,301.03,301.11,300.73,300.75,3404.0,286.5893,286.6654,286.3036,286.3227,3404.0
2019-08-19 10:30:00,300.76,300.98,300.61,300.98,13654.0,286.3322,286.5416,286.1894,286.5416,13654.0
2019-08-19 10:35:00,300.99,301.19,300.78,301.01,13538.0,286.5512,286.7416,286.3512,286.5702,13538.0
2019-08-19 10:40:00,301.09,301.09,300.92,300.94,5122.0,286.6464,286.6464,286.4845,286.5036,5122.0
2019-08-19 10:45:00,300.95,301.17,300.91,301.16,3250.0,286.5131,286.7225,286.475,286.713,3250.0
2019-08-19 10:50:00,301.0,301.18,299.92,300.0,17497.0,286.5607,286.7321,285.5325,285.6087,17497.0
2019-08-19 10:55:00,300.04,300.15,298.9,299.0,4205.0,285.6467,285.7515,284.5614,284.6566,4205.0
2019-08-19 11:00:00,298.88,299.01,298.7,298.75,3200.0,284.5424,284.6662,284.371,284.4186,3200.0
2019-08-19 11:05:00,298.65,298.83,298.02,298.09,3003.0,284.3234,284.4948,283.7236,283.7903,3003.0
2019-08-19 11:10:00,298.16,298.39,297.74,298.17,17783.0,283.8569,284.0759,283.4571,283.8664,17783.0
2019-08-19 11:15:00,298.16,298.75,298.16,298.68,3775.0,283.8569,284.4186,283.8569,284.352,3775.0
2019-08-19 11:20:00,298.75,298.75,298.69,298.69,700.0,284.4186,284.4186,284.3615,284.3615,700.0
2019-08-19 11:25:00,298.88,299.3,298.88,299.03,4312.0,284.5424,284.9422,284.5424,284.6852,4312.0
2019-08-19 11:30:00,299.09,299.66,299.04,299.35,3262.0,284.7423,285.285,284.6947,284.9898,3262.0
2019-08-19 11:35:00,299.3,299.45,299.21,299.27,2468.0,284.9422,285.085,284.8566,284.9137,2468.0
2019-08-19 11:40:00,298.95,299.08,298.93,299.03,2313.0,284.609,284.7328,284.59,284.6852,2313.0
2019-08-19 11:45:00,298.94,299.09,298.87,299.09,1500.0,284.5995,284.7423,284.5329,284.7423,1500.0
2019-08-19 11:50:00,299.01,299.08,298.91,299.0,2700.0,284.6662,284.7328,284.5709,284.6566,2700.0
2019-08-19 11:55:00,299.06,299.22,298.8,298.99,4711.0,284.7138,284.8661,284.4662,284.6471,4711.0
2019-08-19 12:00:00,298.99,299.1,298.9,299.04,1702.0,284.6471,284.7518,284.5614,284.6947,1702.0
2019-08-19 12:05:00,299.08,299.13,299.0,299.0,1000.0,284.7328,284.7804,284.6566,284.6566,1000.0
2019-08-19 12:10:00,299.12,299.13,298.93,299.05,4944.0,284.7709,284.7804,284.59,284.7042,4944.0
2019-08-19 12:15:00,299.1,299.25,299.1,299.17,2500.0,284.7518,284.8946,284.7518,284.8185,2500.0
2019-08-19 12:20:00,299.23,299.23,298.93,298.98,1000.0,284.8756,284.8756,284.59,284.6376,1000.0
2019-08-19 12:25:00,299.04,299.05,299.02,299.03,604.0,284.6947,284.7042,284.6757,284.6852,604.0
2019-08-19 12:30:00,298.95,299.14,298.93,299.06,3806.0,284.609,284.7899,284.59,284.7138,3806.0
2019-08-19 12:35:00,299.12,299.24,299.05,299.24,2000.0,284.7709,284.8851,284.7042,284.8851,2000.0
2019-08-19 12:40:00,299.2,299.29,299.0,299.14,5505.0,284.847,284.9327,284.6566,284.7899,5505.0
2019-08-19 12:45:00,299.06,299.18,298.11,299.11,12110.0,284.7138,284.828,283.8093,284.7614,12110.0
2019-08-19 12:50:00,299.2,299.57,299.17,299.18,2103.0,284.847,285.1993,284.8185,284.828,2103.0
2019-08-19 12:55:00,299.17,299.44,299.06,299.44,1887.0,284.8185,285.0755,284.7138,285.0755,1887.0
2019-08-19 13:00:00,299.43,299.43,299.06,299.06,2698.0,285.066,285.066,284.7138,284.7138,2698.0
2019-08-19 13:05:00,299.23,299.48,299.23,299.43,1971.0,284.8756,285.1136,284.8756,285.066,1971.0
2019-08-19 13:10:00,299.33,299.34,298.6,299.01,7132.0,284.9708,284.9803,284.2758,284.6662,7132.0
2019-08-19 13:15:00,298.97,299.09,298.9,299.0,2900.0,284.6281,284.7423,284.5614,284.6566,2900.0
2019-08-19 13:20:00,299.15,299.27,299.06,299.06,1867.0,284.7994,284.9137,284.7138,284.7138,1867.0
2019-08-19 13:25:00,299.07,299.16,299.07,299.14,1463.0,284.7233,284.809,284.7233,284.7899,1463.0
2019-08-19 13:30:00,299.14,299.14,299.14,299.14,0.0,284.7899,284.7899,284.7899,284.7899,0.0
2019-08-19 13:35:00,299.31,299.36,299.22,299.26,2305.0,284.9518,284.9994,284.8661,284.9042,2305.0
2019-08-19 13:40:00,299.2,299.2,298.91,298.99,4775.0,284.847,284.847,284.5709,284.6471,4775.0
2019-08-19 13:45:00,298.94,299.02,298.92,299.0,10873.0,284.5995,284.6757,284.5805,284.6566,10873.0
2019-08-19 13:50:00,299.0,299.05,298.62,298.79,5892.0,284.6566,284.7042,284.2949,284.4567,5892.0
2019-08-19 13:55:00,298.62,298.83,298.55,298.83,4400.0,284.2949,284.4948,284.2282,284.4948,4400.0
2019-08-19 14:00:00,298.74,299.18,298.73,299.16,5113.0,284.4091,284.828,284.3996,284.809,5113.0
2019-08-19 14:05:00,299.23,299.25,299.15,299.2,1600.0,284.8756,284.8946,284.7994,284.847,1600.0
2019-08-19 14:10:00,299.13,299.14,298.76,298.84,5883.0,284.7804,284.7899,284.4281,284.5043,5883.0
2019-08-19 14:15:00,298.98,299.08,298.96,299.03,3844.0,284.6376,284.7328,284.6186,284.6852,3844.0
2019-08-19 14:20:00,298.98,299.05,298.97,299.05,642.0,284.6376,284.7042,284.6281,284.7042,642.0
2019-08-19 14:25:00,299.0,299.18,298.97,298.97,4817.0,284.6566,284.828,284.6281,284.6281,4817.0
2019-08-19 14:30:00,298.92,299.02,298.88,299.0,2700.0,284.5805,284.6757,284.5424,284.6566,2700.0
2019-08-19 14:35:00,298.88,299.06,298.86,299.03,5200.0,284.5424,284.7138,284.5233,284.6852,5200.0
2019-08-19 14:40:00,299.03,299.15,298.99,299.05,1600.0,284.6852,284.7994,284.6471,284.7042,1600.0
2019-08-19 14:45:00,299.16,299.16,298.99,299.12,1825.0,284.809,284.809,284.6471,284.7709,1825.0
2019-08-19 14:50:00,299.05,299.3,299.05,299.27,4610.0,284.7042,284.9422,284.7042,284.9137,4610.0
2019-08-19 14:55:00,299.17,299.17,298.77,299.02,6143.0,284.8185,284.8185,284.4377,284.6757,6143.0
2019-08-19 15:00:00,299.09,299.2,298.79,299.04,6847.0,284.7423,284.847,284.4567,284.6947,6847.0
2019-08-19 15:05:00,299.03,299.04,298.91,299.0,4820.0,284.6852,284.6947,284.5709,284.6566,4820.0
2019-08-19 15:10:00,299.11,299.16,298.97,299.04,1588.0,284.7614,284.809,284.6281,284.6947,1588.0
2019-08-19 15:15:00,299.0,299.09,298.94,299.02,8084.0,284.6566,284.7423,284.5995,284.6757,8084.0
2019-08-19 15:20:00,299.0,299.09,298.93,299.07,7033.0,284.6566,284.7423,284.59,284.7233,7033.0
2019-08-19 15:25:00,298.97,299.06,298.89,299.0,7750.0,284.6281,284.7138,284.5519,284.6566,7750.0
2019-08-19 15:30:00,299.0,299.08,298.84,299.04,15334.0,284.6566,284.7328,284.5043,284.6947,15334.0
2019-08-19 15:35:00,298.97,299.21,298.97,299.14,4300.0,284.6281,284.8566,284.6281,284.7899,4300.0
2019-08-19 15:40:00,299.08,299.15,298.81,298.98,11200.0,284.7328,284.7994,284.4757,284.6376,11200.0
2019-08-19 15:45:00,298.99,299.06,298.91,299.06,15418.0,284.6471,284.7138,284.5709,284.7138,15418.0
2019-08-19 15:50:00,299.06,299.08,298.71,298.91,27867.0,284.7138,284.7328,284.3805,284.5709,27867.0
2019-08-19 15:55:00,298.98,299.1,298.46,298.57,42239.0,284.6376,284.7518,284.1425,284.2473,42239.0
2019-08-20 09:30:00,297.69,297.69,296.3,296.3,4308.0,283.4095,283.4095,282.0862,282.0862,4308.0
2019-08-20 09:35:00,296.52,297.67,296.34,297.13,3500.0,282.2956,283.3904,282.1242,282.8763,3500.0
2019-08-20 09:40:00,297.29,297.29,296.64,296.65,2323.0,283.0287,283.0287,282.4098,282.4194,2323.0
2019-08-20 09:45:00,296.65,296.9,296.31,296.74,3094.0,282.4194,282.6574,282.0957,282.505,3094.0
2019-08-20 09:50:00,296.88,296.88,296.09,296.68,3552.0,282.6383,282.6383,281.8862,282.4479,3552.0
2019-08-20 09:55:00,296.96,297.23,296.29,296.68,2593.0,282.7145,282.9715,282.0766,282.4479,2593.0
2019-08-20 10:00:00,296.25,296.42,296.03,296.29,3041.0,282.0386,282.2004,281.8291,282.0766,3041.0
2019-08-20 10:05:00,296.07,296.08,295.0,295.11,11257.0,281.8672,281.8767,280.8485,280.9532,11257.0
2019-08-20 10:10:00,294.91,295.03,293.7,293.7,2946.0,280.7628,280.8771,279.6109,279.6109,2946.0
2019-08-20 10:15:00,293.63,293.81,293.12,293.53,5065.0,279.5442,279.7156,279.0587,279.449,5065.0
2019-08-20 10:20:00,293.66,293.69,293.33,293.46,2500.0,279.5728,279.6014,279.2586,279.3824,2500.0
2019-08-20 10:25:00,293.45,293.93,293.45,293.91,6593.0,279.3729,279.8298,279.3729,279.8108,6593.0
2019-08-20 10:30:00,293.77,293.91,293.69,293.9,1900.0,279.6775,279.8108,279.6014,279.8013,1900.0
2019-08-20 10:35:00,293.9,293.92,293.7,293.82,3701.0,279.8013,279.8203,279.6109,279.7251,3701.0
2019-08-20 10:40:00,293.9,293.92,293.73,293.73,6137.0,279.8013,279.8203,279.6394,279.6394,6137.0
2019-08-20 10:45:00,293.75,294.19,293.22,294.19,42495.0,279.6585,280.0774,279.1539,280.0774,42495.0
2019-08-20 10:50:00,294.62,294.85,294.13,294.8,6404.0,280.4867,280.7057,280.0203,280.6581,6404.0
2019-08-20 10:55:00,294.74,295.9,294.57,295.69,4140.0,280.601,281.7053,280.4391,281.5054,4140.0
2019-08-20 11:00:00,295.56,295.67,295.42,295.6,2200.0,281.3817,281.4864,281.2484,281.4197,2200.0
2019-08-20 11:05:00,295.5,295.69,294.87,295.69,4848.0,281.3245,281.5054,280.7248,281.5054,4848.0
2019-08-20 11:10:00,295.62,296.13,295.49,295.89,5200.0,281.4388,281.9243,281.315,281.6958,5200.0
2019-08-20 11:15:00,296.44,296.59,295.94,295.94,6110.0,282.2194,282.3622,281.7434,281.7434,6110.0
2019-08-20 11:20:00,295.94,296.0,295.81,295.81,1400.0,281.7434,281.8005,281.6197,281.6197,1400.0
2019-08-20 11:25:00,295.8,296.13,295.77,296.13,5466.0,281.6101,281.9243,281.5816,281.9243,5466.0
2019-08-20 11:30:00,296.09,296.29,295.89,296.13,4101.0,281.8862,282.0766,281.6958,281.9243,4101.0
2019-08-20 11:35:00,296.0,296.12,295.47,295.47,22274.0,281.8005,281.9148,281.296,281.296,22274.0
2019-08-20 11:40:00,295.39,295.39,294.67,294.91,2100.0,281.2198,281.2198,280.5343,280.7628,2100.0
2019-08-20 11:45:00,295.03,295.13,294.91,294.92,2532.0,280.8771,280.9723,280.7628,280.7724,2532.0
2019-08-20 11:50:00,294.92,295.52,294.91,295.49,1825.0,280.7724,281.3436,280.7628,281.315,1825.0
2019-08-20 11:55:00,295.49,295.53,295.49,295.49,10300.0,281.315,281.3531,281.315,281.315,10300.0
2019-08-20 12:00:00,295.53,295.86,295.53,295.85,2509.0,281.3531,281.6673,281.3531,281.6577,2509.0
2019-08-20 12:05:00,296.05,296.06,295.89,296.05,1900.0,281.8481,281.8577,281.6958,281.8481,1900.0
2019-08-20 12:10:00,296.07,296.19,296.03,296.19,1121.0,281.8672,281.9814,281.8291,281.9814,1121.0
2019-08-20 12:15:00,296.26,296.39,296.25,296.3,1399.0,282.0481,282.1718,282.0386,282.0862,1399.0
2019-08-20 12:20:00,296.16,296.22,296.08,296.15,500.0,281.9529,282.01,281.8767,281.9433,500.0
2019-08-20 12:25:00,296.16,296.22,295.73,295.73,2451.0,281.9529,282.01,281.5435,281.5435,2451.0
2019-08-20 12:30:00,295.86,296.26,295.74,295.82,2102.0,281.6673,282.0481,281.553,281.6292,2102.0
2019-08-20 12:35:00,295.77,295.89,295.64,295.85,2200.0,281.5816,281.6958,281.4578,281.6577,2200.0
2019-08-20 12:40:00,295.98,296.02,295.95,296.01,895.0,281.7815,281.8196,281.7529,281.8101,895.0
2019-08-20 12:45:00,296.05,296.25,295.99,296.25,802.0,281.8481,282.0386,281.791,282.0386,802.0
2019-08-20 12:50:00,296.37,296.56,296.29,296.52,2131.0,282.1528,282.3337,282.0766,282.2956,2131.0
2019-08-20 12:55:00,296.58,296.89,296.58,296.78,1228.0,282.3527,282.6479,282.3527,282.5431,1228.0
2019-08-20 13:00:00,296.7,297.06,296.61,297.06,14672.0,282.467,282.8097,282.3813,282.8097,14672.0
2019-08-20 13:05:00,297.0,297.26,296.93,297.26,2106.0,282.7526,283.0001,282.6859,283.0001,2106.0
2019-08-20 13:10:00,297.2,297.2,296.97,297.0,2400.0,282.943,282.943,282.724,282.7526,2400.0
2019-08-20 13:15:00,297.0,297.0,296.53,296.53,13600.0,282.7526,282.7526,282.3051,282.3051,13600.0
2019-08-20 13:20:00,296.51,297.19,296.51,297.19,5412.0,282.2861,282.9335,282.2861,282.9335,5412.0
2019-08-20 13:25:00,297.14,297.28,297.02,297.18,1000.0,282.8859,283.0191,282.7716,282.9239,1000.0
2019-08-20 13:30:00,297.27,297.27,297.01,297.01,1933.0,283.0096,283.0096,282.7621,282.7621,1933.0
2019-08-20 13:35:00,296.92,296.94,296.47,296.91,4656.0,282.6764,282.6955,282.248,282.6669,4656.0
2019-08-20 13:40:00,296.85,296.99,296.8,296.99,7974.0,282.6098,282.7431,282.5622,282.7431,7974.0
2019-08-20 13:45:00,296.96,297.11,296.91,297.04,3400.0,282.7145,282.8573,282.6669,282.7907,3400.0
2019-08-20 13:50:00,297.01,297.27,296.96,297.2,2300.0,282.7621,283.0096,282.7145,282.943,2300.0
2019-08-20 13:55:00,297.2,297.2,296.52,296.52,4991.0,282.943,282.943,282.2956,282.2956,4991.0
2019-08-20 14:00:00,296.53,296.53,295.89,296.09,3884.0,282.3051,282.3051,281.6958,281.8862,3884.0
2019-08-20 14:05:00,296.1,296.17,295.81,295.82,1500.0,281.8957,281.9624,281.6197,281.6292,1500.0
2019-08-20 14:10:00,295.91,295.91,295.63,295.63,1801.0,281.7149,281.7149,281.4483,281.4483,1801.0
2019-08-20 14:15:00,295.5,295.91,295.47,295.86,9930.0,281.3245,281.7149,281.296,281.6673,9930.0
2019-08-20 14:20:00,295.9,295.9,295.51,295.69,1502.0,281.7053,281.7053,281.3341,281.5054,1502.0
2019-08-20 14:25:00,295.67,295.68,295.15,295.15,13911.0,281.4864,281.4959,280.9913,280.9913,13911.0
2019-08-20 14:30:00,295.13,295.72,294.91,295.61,5040.0,280.9723,281.534,280.7628,281.4293,5040.0
2019-08-20 14:35:00,295.58,295.97,295.58,295.97,1600.0,281.4007,281.772,281.4007,281.772,1600.0
2019-08-20 14:40:00,295.87,295.94,295.68,295.79,8857.0,281.6768,281.7434,281.4959,281.6006,8857.0
2019-08-20 14:45:00,295.79,296.19,295.76,296.17,2000.0,281.6006,281.9814,281.5721,281.9624,2000.0
2019-08-20 14:50:00,296.22,296.22,295.55,295.84,4900.0,282.01,282.01,281.3721,281.6482,4900.0
2019-08-20 14:55:00,295.84,295.98,295.75,295.97,6100.0,281.6482,281.7815,281.5625,281.772,6100.0
2019-08-20 15:00:00,295.93,295.93,295.47,295.59,4000.0,281.7339,281.7339,281.296,281.4102,4000.0
2019-08-20 15:05:00,295.42,295.42,294.89,294.89,3165.0,281.2484,281.2484,280.7438,280.7438,3165.0
2019-08-20 15:10:00,294.93,294.93,294.7,294.72,2850.0,280.7819,280.7819,280.5629,280.5819,2850.0
2019-08-20 15:15:00,294.6,294.68,294.46,294.56,1500.0,280.4677,280.5439,280.3344,280.4296,1500.0
2019-08-20 15:20:00,294.61,295.04,294.61,294.77,3301.0,280.4772,280.8866,280.4772,280.6296,3301.0
2019-08-20 15:25:00,294.69,295.13,294.41,295.13,9757.0,280.5534,280.9723,280.2868,280.9723,9757.0
2019-08-20 15:30:00,295.06,295.4,294.98,295.28,19964.0,280.9056,281.2293,280.8295,281.1151,19964.0
2019-08-20 15:35:00,295.2,295.42,295.09,295.42,9533.0,281.0389,281.2484,280.9342,281.2484,9533.0
2019-08-20 15:40:00,295.4,295.6,295.35,295.37,15188.0,281.2293,281.4197,281.1817,281.2008,15188.0
2019-08-20 15:45:00,295.33,295.44,294.93,295.43,8439.0,281.1627,281.2674,280.7819,281.2579,8439.0
2019-08-20 15:50:00,295.41,295.51,295.11,295.45,9995.0,281.2388,281.3341,280.9532,281.2769,9995.0
2019-08-20 15:55:00,295.4,295.4,294.16,294.51,15481.0,281.2293,281.2293,280.0488,280.382,15481.0
2019-08-21 09:30:00,295.48,296.93,295.2,296.02,7697.0,281.3055,282.6859,281.0389,281.8196,7697.0
2019-08-21 09:35:00,295.54,296.49,295.16,296.49,3526.0,281.3626,282.267,281.0008,282.267,3526.0
2019-08-21 09:40:00,296.19,296.98,296.19,296.98,1400.0,281.9814,282.7335,281.9814,282.7335,1400.0
2019-08-21 09:45:00,297.17,297.61,297.13,297.45,4000.0,282.9144,283.3333,282.8763,283.181,4000.0
2019-08-21 09:50:00,297.44,297.82,296.66,296.66,5610.0,283.1715,283.5332,282.4289,282.4289,5610.0
2019-08-21 09:55:00,296.92,297.01,296.04,296.04,7000.0,282.6764,282.7621,281.8386,281.8386,7000.0
2019-08-21 10:00:00,296.23,296.53,296.23,296.33,1100.0,282.0195,282.3051,282.0195,282.1147,1100.0
2019-08-21 10:05:00,296.17,296.6,296.17,296.54,1200.0,281.9624,282.3718,281.9624,282.3146,1200.0
2019-08-21 10:10:00,296.25,297.24,296.25,297.24,4442.0,282.0386,282.9811,282.0386,282.9811,4442.0
2019-08-21 10:15:00,297.27,297.31,296.47,296.69,7085.0,283.0096,283.0477,282.248,282.4574,7085.0
2019-08-21 10:20:00,296.71,297.05,296.71,297.02,854.0,282.4765,282.8002,282.4765,282.7716,854.0
2019-08-21 10:25:00,297.36,297.39,296.93,296.96,2280.0,283.0953,283.1239,282.6859,282.7145,2280.0
2019-08-21 10:30:00,296.73,296.73,296.33,296.54,1010.0,282.4955,282.4955,282.1147,282.3146,1010.0
2019-08-21 10:35:00,296.49,296.52,296.37,296.37,3201.0,282.267,282.2956,282.1528,282.1528,3201.0
2019-08-21 10:40:00,296.37,296.37,295.51,296.21,2937.0,282.1528,282.1528,281.3341,282.0005,2937.0
2019-08-21 10:45:00,296.35,296.35,296.08,296.16,1200.0,282.1338,282.1338,281.8767,281.9529,1200.0
2019-08-21 10:50:00,296.41,296.6,296.41,296.6,1400.0,282.1909,282.3718,282.1909,282.3718,1400.0
2019-08-21 10:55:00,296.84,297.27,296.84,297.27,300.0,282.6002,283.0096,282.6002,283.0096,300.0
2019-08-21 11:00:00,297.25,297.84,297.22,297.84,1651.0,282.9906,283.5523,282.962,283.5523,1651.0
2019-08-21 11:05:00,297.86,298.17,297.86,298.17,500.0,283.5713,283.8664,283.5713,283.8664,500.0
2019-08-21 11:10:00,298.16,298.34,298.06,298.34,3946.0,283.8569,284.0283,283.7617,284.0283,3946.0
2019-08-21 11:15:00,298.18,298.18,297.41,297.52,1329.0,283.876,283.876,283.1429,283.2476,1329.0
2019-08-21 11:20:00,297.41,297.79,297.41,297.5,4700.0,283.1429,283.5047,283.1429,283.2286,4700.0
2019-08-21 11:25:00,297.5,297.72,297.44,297.53,1244.0,283.2286,283.438,283.1715,283.2571,1244.0
2019-08-21 11:30:00,297.54,297.84,297.5,297.84,1400.0,283.2667,283.5523,283.2286,283.5523,1400.0
2019-08-21 11:35:00,297.99,298.16,297.84,297.97,5287.0,283.6951,283.8569,283.5523,283.676,5287.0
2019-08-21 11:40:00,298.13,298.3,298.03,298.06,2328.0,283.8284,283.9902,283.7332,283.7617,2328.0
2019-08-21 11:45:00,298.13,298.13,297.96,297.97,1240.0,283.8284,283.8284,283.6665,283.676,1240.0
2019-08-21 11:50:00,298.04,298.19,297.99,298.09,1655.0,283.7427,283.8855,283.6951,283.7903,1655.0
2019-08-21 11:55:00,298.19,298.49,297.98,298.49,2481.0,283.8855,284.1711,283.6856,284.1711,2481.0
2019-08-21 12:00:00,298.61,298.68,298.39,298.39,2290.0,284.2853,284.352,284.0759,284.0759,2290.0
2019-08-21 12:05:00,298.37,298.55,298.36,298.43,2270.0,284.0569,284.2282,284.0473,284.114,2270.0
2019-08-21 12:10:00,298.52,298.52,298.26,298.34,2889.0,284.1997,284.1997,283.9521,284.0283,2889.0
2019-08-21 12:15:00,298.28,298.59,298.28,298.56,1804.0,283.9712,284.2663,283.9712,284.2377,1804.0
2019-08-21 12:20:00,298.56,298.56,298.04,298.04,3711.0,284.2377,284.2377,283.7427,283.7427,3711.0
2019-08-21 12:25:00,297.76,297.78,297.73,297.73,400.0,283.4761,283.4952,283.4476,283.4476,400.0
2019-08-21 12:30:00,297.95,297.99,297.86,297.99,707.0,283.657,283.6951,283.5713,283.6951,707.0
2019-08-21 12:35:00,297.95,298.05,297.85,297.85,600.0,283.657,283.7522,283.5618,283.5618,600.0
2019-08-21 12:40:00,297.88,298.0,297.79,298.0,1200.0,283.5904,283.7046,283.5047,283.7046,1200.0
2019-08-21 12:45:00,298.11,298.17,298.06,298.16,1775.0,283.8093,283.8664,283.7617,283.8569,1775.0
2019-08-21 12:50:00,298.37,298.43,298.3,298.39,1601.0,284.0569,284.114,283.9902,284.0759,1601.0
2019-08-21 12:55:00,298.45,298.45,298.38,298.41,1284.0,284.133,284.133,284.0664,284.0949,1284.0
2019-08-21 13:00:00,298.44,298.44,298.43,298.44,750.0,284.1235,284.1235,284.114,284.1235,750.0
2019-08-21 13:05:00,298.44,298.44,298.0,298.0,5047.0,284.1235,284.1235,283.7046,283.7046,5047.0
2019-08-21 13:10:00,297.38,297.38,297.11,297.11,550.0,283.1143,283.1143,282.8573,282.8573,550.0
2019-08-21 13:15:00,297.1,297.68,297.07,297.68,800.0,282.8478,283.4,282.8192,283.4,800.0
2019-08-21 13:20:00,297.68,297.95,297.65,297.95,1300.0,283.4,283.657,283.3714,283.657,1300.0
2019-08-21 13:25:00,297.96,297.96,297.77,297.78,800.0,283.6665,283.6665,283.4856,283.4952,800.0
2019-08-21 13:30:00,297.77,298.1,297.69,297.99,3197.0,283.4856,283.7998,283.4095,283.6951,3197.0
2019-08-21 13:35:00,298.0,298.0,297.73,297.85,1986.0,283.7046,283.7046,283.4476,283.5618,1986.0
2019-08-21 13:40:00,297.9,297.9,297.8,297.8,600.0,283.6094,283.6094,283.5142,283.5142,600.0
2019-08-21 13:45:00,297.81,297.83,297.68,297.69,3001.0,283.5237,283.5428,283.4,283.4095,3001.0
2019-08-21 13:50:00,297.63,297.63,297.63,297.63,200.0,283.3524,283.3524,283.3524,283.3524,200.0
2019-08-21 13:55:00,297.7,297.7,297.42,297.42,1100.0,283.419,283.419,283.1524,283.1524,1100.0
2019-08-21 14:00:00,297.51,297.51,296.79,297.21,2300.0,283.2381,283.2381,282.5526,282.9525,2300.0
2019-08-21 14:05:00,297.51,297.52,297.51,297.51,151.0,283.2381,283.2476,283.2381,283.2381,151.0
2019-08-21 14:10:00,297.46,297.49,297.32,297.36,2170.0,283.1905,283.2191,283.0572,283.0953,2170.0
2019-08-21 14:15:00,297.26,297.82,297.26,297.81,800.0,283.0001,283.5332,283.0001,283.5237,800.0
2019-08-21 14:20:00,297.93,298.11,297.92,298.09,2185.0,283.638,283.8093,283.6284,283.7903,2185.0
2019-08-21 14:25:00,298.07,298.3,298.07,298.15,850.0,283.7712,283.9902,283.7712,283.8474,850.0
2019-08-21 14:30:00,298.13,298.17,298.03,298.06,1600.0,283.8284,283.8664,283.7332,283.7617,1600.0
2019-08-21 14:35:00,298.12,298.3,297.9,297.92,2137.0,283.8188,283.9902,283.6094,283.6284,2137.0
2019-08-21 14:40:00,297.98,298.1,297.91,298.1,1500.0,283.6856,283.7998,283.6189,283.7998,1500.0
2019-08-21 14:45:00,298.0,298.01,297.74,297.74,800.0,283.7046,283.7141,283.4571,283.4571,800.0
2019-08-21 14:50:00,297.7,297.8,297.7,297.7,1000.0,283.419,283.5142,283.419,283.419,1000.0
2019-08-21 14:55:00,297.83,297.95,297.83,297.93,1400.0,283.5428,283.657,283.5428,283.638,1400.0
2019-08-21 15:00:00,297.84,297.98,297.66,297.66,2317.0,283.5523,283.6856,283.3809,283.3809,2317.0
2019-08-21 15:05:00,297.62,297.68,297.5,297.68,1223.0,283.3428,283.4,283.2286,283.4,1223.0
2019-08-21 15:10:00,297.76,298.04,297.76,297.96,1301.0,283.4761,283.7427,283.4761,283.6665,1301.0
2019-08-21 15:15:00,298.02,298.12,298.01,298.12,745.0,283.7236,283.8188,283.7141,283.8188,745.0
2019-08-21 15:20:00,298.12,298.12,297.81,297.81,611.0,283.8188,283.8188,283.5237,283.5237,611.0
2019-08-21 15:25:00,297.95,297.95,297.75,297.82,1200.0,283.657,283.657,283.4666,283.5332,1200.0
2019-08-21 15:30:00,297.82,297.86,297.73,297.86,2400.0,283.5332,283.5713,283.4476,283.5713,2400.0
2019-08-21 15:35:00,297.86,298.04,297.77,297.98,3165.0,283.5713,283.7427,283.4856,283.6856,3165.0
2019-08-21 15:40:00,297.9,297.91,297.79,297.83,2800.0,283.6094,283.6189,283.5047,283.5428,2800.0
2019-08-21 15:45:00,297.81,298.03,297.77,297.93,10811.0,283.5237,283.7332,283.4856,283.638,10811.0
2019-08-21 15:50:00,297.97,298.09,297.69,297.99,8020.0,283.676,283.7903,283.4095,283.6951,8020.0
2019-08-21 15:55:00,298.07,298.18,297.62,298.17,32592.0,283.7712,283.876,283.3428,283.8664,32592.0
2019-08-22 09:30:00,298.17,298.71,297.3,297.75,5375.0,283.8664,284.3805,283.0382,283.4666,5375.0
2019-08-22 09:35:00,298.06,298.43,297.21,297.55,2700.0,283.7617,284.114,282.9525,283.2762,2700.0
2019-08-22 09:40:00,297.87,299.27,297.87,298.89,2817.0,283.5808,284.9137,283.5808,284.5519,2817.0
2019-08-22 09:45:00,298.74,298.88,297.36,297.7,6503.0,284.4091,284.5424,283.0953,283.419,6503.0
2019-08-22 09:50:00,297.74,297.97,297.51,297.7,6350.0,283.4571,283.676,283.2381,283.419,6350.0
2019-08-22 09:55:00,297.7,298.24,297.56,297.86,3500.0,283.419,283.9331,283.2857,283.5713,3500.0
2019-08-22 10:00:00,297.82,298.08,297.21,297.45,9819.0,283.5332,283.7808,282.9525,283.181,9819.0
2019-08-22 10:05:00,297.24,297.24,296.48,296.56,3300.0,282.9811,282.9811,282.2575,282.3337,3300.0
2019-08-22 10:10:00,296.48,296.58,295.79,296.06,5520.0,282.2575,282.3527,281.6006,281.8577,5520.0
2019-08-22 10:15:00,296.03,296.46,296.0,296.45,11060.0,281.8291,282.2385,281.8005,282.229,11060.0
2019-08-22 10:20:00,296.46,297.0,296.26,296.85,3300.0,282.2385,282.7526,282.0481,282.6098,3300.0
2019-08-22 10:25:00,296.86,297.08,296.35,296.44,5080.0,282.6193,282.8287,282.1338,282.2194,5080.0
2019-08-22 10:30:00,296.39,296.62,295.72,295.82,4125.0,282.1718,282.3908,281.534,281.6292,4125.0
2019-08-22 10:35:00,295.43,295.44,294.86,294.86,2300.0,281.2579,281.2674,280.7152,280.7152,2300.0
2019-08-22 10:40:00,294.86,295.09,294.42,294.54,2700.0,280.7152,280.9342,280.2963,280.4106,2700.0
2019-08-22 10:45:00,294.62,294.77,293.6,294.39,7100.0,280.4867,280.6296,279.5157,280.2678,7100.0
2019-08-22 10:50:00,294.47,294.55,293.35,293.56,8417.0,280.3439,280.4201,279.2777,279.4776,8417.0
2019-08-22 10:55:00,293.74,294.24,293.57,294.04,3672.0,279.649,280.125,279.4871,279.9346,3672.0
2019-08-22 11:00:00,294.16,294.61,294.07,294.24,2512.0,280.0488,280.4772,279.9631,280.125,2512.0
2019-08-22 11:05:00,294.27,294.59,294.15,294.26,7525.0,280.1535,280.4582,280.0393,280.144,7525.0
2019-08-22 11:10:00,294.23,294.33,293.8,293.86,11077.0,280.1155,280.2107,279.7061,279.7632,11077.0
2019-08-22 11:15:00,293.86,294.21,293.69,294.21,1700.0,279.7632,280.0964,279.6014,280.0964,1700.0
2019-08-22 11:20:00,294.22,294.51,294.04,294.21,6327.0,280.1059,280.382,279.9346,280.0964,6327.0
2019-08-22 11:25:00,294.2,294.2,293.46,293.46,7918.0,280.0869,280.0869,279.3824,279.3824,7918.0
2019-08-22 11:30:00,293.48,293.48,292.82,293.29,5548.0,279.4014,279.4014,278.7731,279.2205,5548.0
2019-08-22 11:35:00,293.5,294.28,293.44,294.28,4300.0,279.4205,280.1631,279.3634,280.1631,4300.0
2019-08-22 11:40:00,294.26,294.69,294.04,294.15,8767.0,280.144,280.5534,279.9346,280.0393,8767.0
2019-08-22 11:45:00,294.14,294.15,293.84,294.14,3143.0,280.0298,280.0393,279.7442,280.0298,3143.0
2019-08-22 11:50:00,294.15,294.53,294.0,294.24,6300.0,280.0393,280.4011,279.8965,280.125,6300.0
2019-08-22 11:55:00,294.25,294.25,293.94,294.2,4832.0,280.1345,280.1345,279.8394,280.0869,4832.0
2019-08-22 12:00:00,294.13,294.6,294.01,294.32,6045.0,280.0203,280.4677,279.906,280.2011,6045.0
2019-08-22 12:05:00,294.27,294.7,294.27,294.44,800.0,280.1535,280.5629,280.1535,280.3154,800.0
2019-08-22 12:10:00,294.46,294.46,294.3,294.3,400.0,280.3344,280.3344,280.1821,280.1821,400.0
2019-08-22 12:15:00,294.31,294.39,294.2,294.27,2700.0,280.1916,280.2678,280.0869,280.1535,2700.0
2019-08-22 12:20:00,294.29,294.59,294.29,294.49,800.0,280.1726,280.4582,280.1726,280.363,800.0
2019-08-22 12:25:00,294.74,294.74,294.37,294.37,1600.0,280.601,280.601,280.2487,280.2487,1600.0
2019-08-22 12:30:00,294.31,294.31,293.49,293.49,3110.0,280.1916,280.1916,279.411,279.411,3110.0
2019-08-22 12:35:00,293.57,293.76,293.35,293.72,4300.0,279.4871,279.668,279.2777,279.6299,4300.0
2019-08-22 12:40:00,293.68,293.84,293.47,293.8,1900.0,279.5918,279.7442,279.3919,279.7061,1900.0
2019-08-22 12:45:00,293.68,293.8,292.77,293.06,3100.0,279.5918,279.7061,278.7255,279.0016,3100.0
2019-08-22 12:50:00,293.05,293.19,292.89,293.14,3518.0,278.9921,279.1253,278.8397,279.0777,3518.0
2019-08-22 12:55:00,293.23,293.23,292.52,292.52,2732.0,279.1634,279.1634,278.4875,278.4875,2732.0
2019-08-22 13:00:00,292.45,292.61,292.21,292.22,4002.0,278.4208,278.5732,278.1924,278.2019,4002.0
2019-08-22 13:05:00,292.21,292.27,292.0,292.09,3400.0,278.1924,278.2495,277.9924,278.0781,3400.0
2019-08-22 13:10:00,292.04,292.36,292.0,292.16,4925.0,278.0305,278.3352,277.9924,278.1448,4925.0
2019-08-22 13:15:00,292.26,292.33,292.0,292.08,8769.0,278.24,278.3066,277.9924,278.0686,8769.0
2019-08-22 13:20:00,292.02,292.02,291.15,291.23,7734.0,278.0115,278.0115,277.1832,277.2594,7734.0
2019-08-22 13:25:00,290.99,291.09,290.19,290.76,25436.0,277.0309,277.1261,276.2693,276.8119,25436.0
2019-08-22 13:30:00,290.89,291.38,290.62,291.0,21589.0,276.9357,277.4022,276.6786,277.0404,21589.0
2019-08-22 13:35:00,291.0,291.0,290.43,290.43,4987.0,277.0404,277.0404,276.4977,276.4977,4987.0
2019-08-22 13:40:00,290.47,290.47,290.13,290.3,2802.0,276.5358,276.5358,276.2121,276.374,2802.0
2019-08-22 13:45:00,290.3,290.38,290.26,290.31,1400.0,276.374,276.4501,276.3359,276.3835,1400.0
2019-08-22 13:50:00,290.36,290.93,290.33,290.81,2300.0,276.4311,276.9738,276.4025,276.8595,2300.0
2019-08-22 13:55:00,290.94,291.27,290.93,290.93,4109.0,276.9833,277.2974,276.9738,276.9738,4109.0
2019-08-22 14:00:00,291.03,291.14,290.73,290.73,4550.0,277.069,277.1737,276.7834,276.7834,4550.0
2019-08-22 14:05:00,290.68,291.02,290.67,291.0,3823.0,276.7358,277.0594,276.7262,277.0404,3823.0
2019-08-22 14:10:00,291.05,291.05,290.72,290.72,4730.0,277.088,277.088,276.7738,276.7738,4730.0
2019-08-22 14:15:00,290.89,290.9,290.77,290.77,1245.0,276.9357,276.9452,276.8214,276.8214,1245.0
2019-08-22 14:20:00,290.89,291.17,290.78,291.12,6089.0,276.9357,277.2022,276.831,277.1546,6089.0
2019-08-22 14:25:00,291.07,291.47,291.03,291.43,4200.0,277.107,277.4879,277.069,277.4498,4200.0
2019-08-22 14:30:00,291.45,291.52,290.99,290.99,5750.0,277.4688,277.5355,277.0309,277.0309,5750.0
2019-08-22 14:35:00,291.31,291.31,290.75,290.9,2500.0,277.3355,277.3355,276.8024,276.9452,2500.0
2019-08-22 14:40:00,290.94,291.35,290.94,291.04,2518.0,276.9833,277.3736,276.9833,277.0785,2518.0
2019-08-22 14:45:00,291.25,291.29,291.1,291.19,3333.0,277.2784,277.3165,277.1356,277.2213,3333.0
2019-08-22 14:50:00,291.09,291.37,290.99,290.99,2403.0,277.1261,277.3927,277.0309,277.0309,2403.0
2019-08-22 14:55:00,291.1,291.56,290.84,291.46,12561.0,277.1356,277.5735,276.8881,277.4783,12561.0
2019-08-22 15:00:00,291.56,291.56,291.21,291.23,11244.0,277.5735,277.5735,277.2403,277.2594,11244.0
2019-08-22 15:05:00,291.35,291.48,291.1,291.3,6691.0,277.3736,277.4974,277.1356,277.326,6691.0
2019-08-22 15:10:00,291.31,291.38,290.96,291.09,4810.0,277.3355,277.4022,277.0023,277.1261,4810.0
2019-08-22 15:15:00,291.08,291.27,290.8,290.88,4200.0,277.1166,277.2974,276.85,276.9262,4200.0
2019-08-22 15:20:00,290.71,290.75,290.65,290.65,2530.0,276.7643,276.8024,276.7072,276.7072,2530.0
2019-08-22 15:25:00,290.71,290.71,290.04,290.05,6319.0,276.7643,276.7643,276.1265,276.136,6319.0
2019-08-22 15:30:00,290.07,290.1,289.29,289.33,23633.0,276.155,276.1836,275.4124,275.4505,23633.0
2019-08-22 15:35:00,289.31,289.42,288.89,288.93,8709.0,275.4315,275.5362,275.0316,275.0697,8709.0
2019-08-22 15:40:00,288.97,289.36,288.97,289.36,12320.0,275.1078,275.4791,275.1078,275.4791,12320.0
2019-08-22 15:45:00,289.34,289.58,289.14,289.19,15145.0,275.46,275.6885,275.2696,275.3172,15145.0
2019-08-22 15:50:00,289.24,289.93,289.18,289.57,24026.0,275.3648,276.0217,275.3077,275.679,24026.0
2019-08-22 15:55:00,289.53,289.53,288.6,288.82,34781.0,275.6409,275.6409,274.7555,274.965,34781.0
2019-08-23 09:30:00,288.49,288.74,287.93,287.93,3283.0,274.6508,274.8888,274.1177,274.1177,3283.0
2019-08-23 09:35:00,287.6,289.92,287.6,288.67,7439.0,273.8035,276.0122,273.8035,274.8222,7439.0
2019-08-23 09:40:00,289.17,289.97,288.98,289.41,6221.0,275.2982,276.0598,275.1173,275.5267,6221.0
2019-08-23 09:45:00,289.6,290.41,289.06,290.12,10145.0,275.7076,276.4787,275.1935,276.2026,10145.0
2019-08-23 09:50:00,290.27,290.79,289.47,290.79,6921.0,276.3454,276.8405,275.5838,276.8405,6921.0
2019-08-23 09:55:00,291.1,292.11,290.72,291.06,29421.0,277.1356,278.0972,276.7738,277.0975,29421.0
2019-08-23 10:00:00,291.1,293.06,290.94,292.91,17016.0,277.1356,279.0016,276.9833,278.8588,17016.0
2019-08-23 10:05:00,292.32,293.46,292.32,292.58,4100.0,278.2971,279.3824,278.2971,278.5446,4100.0
2019-08-23 10:10:00,292.47,292.66,291.79,292.66,8502.0,278.4399,278.6208,277.7925,278.6208,8502.0
2019-08-23 10:15:00,292.76,293.03,292.18,292.38,4100.0,278.716,278.973,278.1638,278.3542,4100.0
2019-08-23 10:20:00,292.34,292.35,291.48,291.48,1210.0,278.3161,278.3256,277.4974,277.4974,1210.0
2019-08-23 10:25:00,291.42,292.21,291.42,292.14,5039.0,277.4403,278.1924,277.4403,278.1257,5039.0
2019-08-23 10:30:00,292.09,292.72,292.01,292.48,2979.0,278.0781,278.6779,278.002,278.4494,2979.0
2019-08-23 10:35:00,292.46,293.23,292.43,293.02,2100.0,278.4304,279.1634,278.4018,278.9635,2100.0
2019-08-23 10:40:00,293.34,293.46,293.02,293.19,10165.0,279.2681,279.3824,278.9635,279.1253,10165.0
2019-08-23 10:45:00,293.19,293.33,292.72,292.72,3650.0,279.1253,279.2586,278.6779,278.6779,3650.0
2019-08-23 10:50:00,293.07,293.37,292.81,292.81,3745.0,279.0111,279.2967,278.7636,278.7636,3745.0
2019-08-23 10:55:00,292.72,293.08,292.11,292.26,5352.0,278.6779,279.0206,278.0972,278.24,5352.0
2019-08-23 11:00:00,292.25,292.25,289.1,289.13,2899.0,278.2304,278.2304,275.2315,275.2601,2899.0
2019-08-23 11:05:00,289.31,289.32,287.95,287.96,1800.0,275.4315,275.441,274.1367,274.1462,1800.0
2019-08-23 11:10:00,287.51,289.01,287.36,288.51,5411.0,273.7178,275.1459,273.575,274.6698,5411.0
2019-08-23 11:15:00,288.88,289.55,288.8,289.21,3610.0,275.0221,275.66,274.9459,275.3363,3610.0
2019-08-23 11:20:00,289.01,289.02,288.4,288.65,1900.0,275.1459,275.1554,274.5651,274.8031,1900.0
2019-08-23 11:25:00,288.28,288.76,288.24,288.43,5066.0,274.4509,274.9079,274.4128,274.5937,5066.0
2019-08-23 11:30:00,288.25,288.94,288.25,288.73,2433.0,274.4223,275.0792,274.4223,274.8793,2433.0
2019-08-23 11:35:00,288.69,288.87,287.91,288.86,6225.0,274.8412,275.0126,274.0986,275.0031,6225.0
2019-08-23 11:40:00,288.7,288.99,288.6,288.93,2051.0,274.8507,275.1268,274.7555,275.0697,2051.0
2019-08-23 11:45:00,289.03,289.07,288.28,288.28,2800.0,275.1649,275.203,274.4509,274.4509,2800.0
2019-08-23 11:50:00,288.29,288.5,288.14,288.5,2338.0,274.4604,274.6603,274.3176,274.6603,2338.0
2019-08-23 11:55:00,288.57,288.95,288.05,288.31,4961.0,274.727,275.0887,274.2319,274.4794,4961.0
2019-08-23 12:00:00,288.18,288.77,288.17,288.56,2244.0,274.3557,274.9174,274.3462,274.7175,2244.0
2019-08-23 12:05:00,288.56,288.98,288.39,288.98,3051.0,274.7175,275.1173,274.5556,275.1173,3051.0
2019-08-23 12:10:00,289.02,289.43,288.75,289.43,1468.0,275.1554,275.5457,274.8983,275.5457,1468.0
2019-08-23 12:15:00,289.5,289.76,289.49,289.64,1700.0,275.6124,275.8599,275.6028,275.7456,1700.0
2019-08-23 12:20:00,289.49,289.6,289.18,289.49,3600.0,275.6028,275.7076,275.3077,275.6028,3600.0
2019-08-23 12:25:00,289.4,289.58,289.39,289.49,1500.0,275.5172,275.6885,275.5076,275.6028,1500.0
2019-08-23 12:30:00,289.55,290.23,289.55,290.1,1700.0,275.66,276.3073,275.66,276.1836,1700.0
2019-08-23 12:35:00,290.31,290.38,290.02,290.03,1400.0,276.3835,276.4501,276.1074,276.1169,1400.0
2019-08-23 12:40:00,290.0,290.47,289.99,290.22,2112.0,276.0884,276.5358,276.0789,276.2978,2112.0
2019-08-23 12:45:00,290.2,290.32,289.89,289.89,800.0,276.2788,276.393,275.9836,275.9836,800.0
2019-08-23 12:50:00,289.78,289.78,289.26,289.26,1801.0,275.8789,275.8789,275.3839,275.3839,1801.0
2019-08-23 12:55:00,289.29,289.65,289.28,289.46,2770.0,275.4124,275.7552,275.4029,275.5743,2770.0
2019-08-23 13:00:00,289.35,289.88,289.16,289.72,1757.0,275.4696,275.9741,275.2887,275.8218,1757.0
2019-08-23 13:05:00,289.65,289.71,289.35,289.35,2212.0,275.7552,275.8123,275.4696,275.4696,2212.0
2019-08-23 13:10:00,289.21,290.34,289.04,290.34,2500.0,275.3363,276.4121,275.1744,276.4121,2500.0
2019-08-23 13:15:00,290.28,290.56,289.94,289.99,2510.0,276.3549,276.6215,276.0313,276.0789,2510.0
2019-08-23 13:20:00,289.89,289.92,289.26,289.49,2420.0,275.9836,276.0122,275.3839,275.6028,2420.0
2019-08-23 13:25:00,289.51,289.83,289.39,289.63,1500.0,275.6219,275.9265,275.5076,275.7361,1500.0
2019-08-23 13:30:00,289.69,289.84,289.57,289.84,1502.0,275.7932,275.936,275.679,275.936,1502.0
2019-08-23 13:35:00,289.75,290.02,289.75,290.02,8850.0,275.8504,276.1074,275.8504,276.1074,8850.0
2019-08-23 13:40:00,290.02,290.02,289.35,289.52,4028.0,276.1074,276.1074,275.4696,275.6314,4028.0
2019-08-23 13:45:00,289.39,290.0,289.32,289.63,1400.0,275.5076,276.0884,275.441,275.7361,1400.0
2019-08-23 13:50:00,289.42,289.66,289.42,289.66,702.0,275.5362,275.7647,275.5362,275.7647,702.0
2019-08-23 13:55:00,289.66,289.66,289.3,289.4,1619.0,275.7647,275.7647,275.422,275.5172,1619.0
2019-08-23 14:00:00,289.4,289.42,289.19,289.19,1727.0,275.5172,275.5362,275.3172,275.3172,1727.0
2019-08-23 14:05:00,289.06,289.29,288.89,289.0,7307.0,275.1935,275.4124,275.0316,275.1363,7307.0
2019-08-23 14:10:00,288.86,288.93,288.62,288.62,1702.0,275.0031,275.0697,274.7746,274.7746,1702.0
2019-08-23 14:15:00,288.6,288.65,288.32,288.32,2550.0,274.7555,274.8031,274.489,274.489,2550.0
2019-08-23 14:20:00,288.43,288.45,287.8,288.15,12216.0,274.5937,274.6127,273.9939,274.3271,12216.0
2019-08-23 14:25:00,288.54,288.8,288.54,288.74,1514.0,274.6984,274.9459,274.6984,274.8888,1514.0
2019-08-23 14:30:00,288.73,289.06,288.73,288.93,4927.0,274.8793,275.1935,274.8793,275.0697,4927.0
2019-08-23 14:35:00,289.09,289.19,288.58,288.58,2202.0,275.222,275.3172,274.7365,274.7365,2202.0
2019-08-23 14:40:00,288.63,288.8,288.5,288.5,2944.0,274.7841,274.9459,274.6603,274.6603,2944.0
2019-08-23 14:45:00,288.58,288.58,287.94,287.99,3315.0,274.7365,274.7365,274.1272,274.1748,3315.0
2019-08-23 14:50:00,288.01,288.44,287.94,288.12,5335.0,274.1938,274.6032,274.1272,274.2986,5335.0
2019-08-23 14:55:00,287.94,288.06,287.75,287.95,6024.0,274.1272,274.2414,273.9463,274.1367,6024.0
2019-08-23 15:00:00,287.78,288.09,287.54,288.09,3478.0,273.9749,274.27,273.7464,274.27,3478.0
2019-08-23 15:05:00,288.22,288.55,288.07,288.07,3027.0,274.3938,274.7079,274.251,274.251,3027.0
2019-08-23 15:10:00,288.1,288.1,287.56,287.9,7962.0,274.2795,274.2795,273.7654,274.0891,7962.0
2019-08-23 15:15:00,287.75,288.29,287.66,288.1,6147.0,273.9463,274.4604,273.8606,274.2795,6147.0
2019-08-23 15:20:00,288.11,288.59,288.02,288.59,4200.0,274.289,274.746,274.2034,274.746,4200.0
2019-08-23 15:25:00,288.58,288.65,287.83,287.84,4824.0,274.7365,274.8031,274.0225,274.032,4824.0
2019-08-23 15:30:00,288.0,288.0,287.56,287.56,3669.0,274.1843,274.1843,273.7654,273.7654,3669.0
2019-08-23 15:35:00,287.65,287.82,287.44,287.81,9102.0,273.8511,274.0129,273.6512,274.0034,9102.0
2019-08-23 15:40:00,287.83,287.9,287.64,287.88,11866.0,274.0225,274.0891,273.8416,274.0701,11866.0
2019-08-23 15:45:00,287.92,288.3,287.76,287.8,11424.0,274.1082,274.4699,273.9558,273.9939,11424.0
2019-08-23 15:50:00,287.6,287.69,285.64,285.65,16887.0,273.8035,273.8892,271.9375,271.947,16887.0
2019-08-23 15:55:00,285.64,287.18,285.44,287.18,29482.0,271.9375,273.4037,271.7471,273.4037,29482.0
2019-08-26 09:30:00,289.0,290.12,289.0,289.98,4303.0,275.1363,276.2026,275.1363,276.0693,4303.0
2019-08-26 09:35:00,289.84,290.6,289.8,290.51,11810.0,275.936,276.6596,275.898,276.5739,11810.0
2019-08-26 09:40:00,290.19,290.39,289.25,289.25,13354.0,276.2693,276.4597,275.3744,275.3744,13354.0
2019-08-26 09:45:00,289.2,289.21,288.02,288.59,5600.0,275.3267,275.3363,274.2034,274.746,5600.0
2019-08-26 09:50:00,288.25,289.2,288.23,289.2,2597.0,274.4223,275.3267,274.4033,275.3267,2597.0
2019-08-26 09:55:00,289.19,289.56,289.14,289.56,1621.0,275.3172,275.6695,275.2696,275.6695,1621.0
2019-08-26 10:00:00,289.91,289.91,289.01,289.16,5347.0,276.0027,276.0027,275.1459,275.2887,5347.0
2019-08-26 10:05:00,288.92,289.04,288.68,288.86,1753.0,275.0602,275.1744,274.8317,275.0031,1753.0
2019-08-26 10:10:00,288.87,289.02,288.14,288.14,5831.0,275.0126,275.1554,274.3176,274.3176,5831.0
2019-08-26 10:15:00,288.29,288.79,288.29,288.78,4154.0,274.4604,274.9364,274.4604,274.9269,4154.0
2019-08-26 10:20:00,288.62,288.87,288.35,288.77,4874.0,274.7746,275.0126,274.5175,274.9174,4874.0
2019-08-26 10:25:00,288.75,289.01,288.22,289.0,4238.0,274.8983,275.1459,274.3938,275.1363,4238.0
2019-08-26 10:30:00,288.9,289.32,288.74,289.32,1821.0,275.0411,275.441,274.8888,275.441,1821.0
2019-08-26 10:35:00,289.2,289.32,288.66,288.66,5206.0,275.3267,275.441,274.8127,274.8127,5206.0
2019-08-26 10:40:00,288.49,289.07,288.49,289.07,1407.0,274.6508,275.203,274.6508,275.203,1407.0
2019-08-26 10:45:00,289.06,289.06,288.6,288.86,900.0,275.1935,275.1935,274.7555,275.0031,900.0
2019-08-26 10:50:00,288.82,288.82,288.6,288.6,1300.0,274.965,274.965,274.7555,274.7555,1300.0
2019-08-26 10:55:00,288.55,288.59,288.31,288.43,1182.0,274.7079,274.746,274.4794,274.5937,1182.0
2019-08-26 11:00:00,288.39,288.73,288.35,288.64,1800.0,274.5556,274.8793,274.5175,274.7936,1800.0
2019-08-26 11:05:00,288.64,289.04,288.51,289.04,1000.0,274.7936,275.1744,274.6698,275.1744,1000.0
2019-08-26 11:10:00,289.05,290.03,288.96,290.0,3237.0,275.1839,276.1169,275.0983,276.0884,3237.0
2019-08-26 11:15:00,290.08,290.6,289.56,289.62,7205.0,276.1645,276.6596,275.6695,275.7266,7205.0
2019-08-26 11:20:00,289.69,289.7,289.06,289.57,1900.0,275.7932,275.8028,275.1935,275.679,1900.0
2019-08-26 11:25:00,289.78,289.79,289.4,289.47,1400.0,275.8789,275.8884,275.5172,275.5838,1400.0
2019-08-26 11:30:00,289.64,289.65,289.06,289.37,2468.0,275.7456,275.7552,275.1935,275.4886,2468.0
2019-08-26 11:35:00,289.39,289.57,289.39,289.57,500.0,275.5076,275.679,275.5076,275.679,500.0
2019-08-26 11:40:00,289.55,289.56,289.28,289.39,1300.0,275.66,275.6695,275.4029,275.5076,1300.0
2019-08-26 11:45:00,289.3,289.51,288.93,289.11,1200.0,275.422,275.6219,275.0697,275.2411,1200.0
2019-08-26 11:50:00,288.86,288.97,288.86,288.97,728.0,275.0031,275.1078,275.0031,275.1078,728.0
2019-08-26 11:55:00,289.05,289.13,288.52,288.52,1745.0,275.1839,275.2601,274.6794,274.6794,1745.0
2019-08-26 12:00:00,288.29,288.51,288.03,288.34,4258.0,274.4604,274.6698,274.2129,274.508,4258.0
2019-08-26 12:05:00,288.32,288.65,288.32,288.65,600.0,274.489,274.8031,274.489,274.8031,600.0
2019-08-26 12:10:00,288.63,288.82,288.62,288.82,1000.0,274.7841,274.965,274.7746,274.965,1000.0
2019-08-26 12:15:00,288.68,289.02,288.6,288.82,1707.0,274.8317,275.1554,274.7555,274.965,1707.0
2019-08-26 12:20:00,288.76,289.0,288.7,289.0,2300.0,274.9079,275.1363,274.8507,275.1363,2300.0
2019-08-26 12:25:00,289.16,289.32,288.93,288.96,2500.0,275.2887,275.441,275.0697,275.0983,2500.0
2019-08-26 12:30:00,288.95,289.14,288.59,289.14,6925.0,275.0887,275.2696,274.746,275.2696,6925.0
2019-08-26 12:35:00,289.24,289.35,289.0,289.24,1767.0,275.3648,275.4696,275.1363,275.3648,1767.0
2019-08-26 12:40:00,289.16,289.3,289.15,289.21,400.0,275.2887,275.422,275.2791,275.3363,400.0
2019-08-26 12:45:00,289.2,289.34,289.13,289.17,2302.0,275.3267,275.46,275.2601,275.2982,2302.0
2019-08-26 12:50:00,289.19,289.22,288.78,288.78,1200.0,275.3172,275.3458,274.9269,274.9269,1200.0
2019-08-26 12:55:00,289.05,289.05,288.76,288.76,1148.0,275.1839,275.1839,274.9079,274.9079,1148.0
2019-08-26 13:00:00,288.69,289.07,288.69,289.04,1900.0,274.8412,275.203,274.8412,275.1744,1900.0
2019-08-26 13:05:00,289.02,289.15,288.85,289.09,3563.0,275.1554,275.2791,274.9935,275.222,3563.0
2019-08-26 13:10:00,289.0,289.15,288.76,288.93,3226.0,275.1363,275.2791,274.9079,275.0697,3226.0
2019-08-26 13:15:00,289.0,289.1,288.87,288.9,3205.0,275.1363,275.2315,275.0126,275.0411,3205.0
2019-08-26 13:20:00,288.92,288.95,288.82,288.94,900.0,275.0602,275.0887,274.965,275.0792,900.0
2019-08-26 13:25:00,288.88,289.03,288.8,288.95,1927.0,275.0221,275.1649,274.9459,275.0887,1927.0
2019-08-26 13:30:00,288.98,289.04,288.89,288.89,1763.0,275.1173,275.1744,275.0316,275.0316,1763.0
2019-08-26 13:35:00,288.99,289.09,288.72,288.99,2135.0,275.1268,275.222,274.8698,275.1268,2135.0
2019-08-26 13:40:00,288.92,289.0,288.81,288.82,2319.0,275.0602,275.1363,274.9555,274.965,2319.0
2019-08-26 13:45:00,288.87,288.87,288.72,288.72,1700.0,275.0126,275.0126,274.8698,274.8698,1700.0
2019-08-26 13:50:00,288.61,288.61,288.39,288.44,1900.0,274.7651,274.7651,274.5556,274.6032,1900.0
2019-08-26 13:55:00,288.57,288.81,288.43,288.68,2407.0,274.727,274.9555,274.5937,274.8317,2407.0
2019-08-26 14:00:00,288.8,288.8,287.65,287.71,3889.0,274.9459,274.9459,273.8511,273.9082,3889.0
2019-08-26 14:05:00,287.81,287.86,287.54,287.77,5325.0,274.0034,274.051,273.7464,273.9653,5325.0
2019-08-26 14:10:00,287.56,287.64,287.45,287.63,2510.0,273.7654,273.8416,273.6607,273.8321,2510.0
2019-08-26 14:15:00,287.7,287.93,287.68,287.78,2719.0,273.8987,274.1177,273.8797,273.9749,2719.0
2019-08-26 14:20:00,287.76,287.87,287.45,287.57,6020.0,273.9558,274.0606,273.6607,273.7749,6020.0
2019-08-26 14:25:00,287.46,287.77,287.45,287.65,3847.0,273.6702,273.9653,273.6607,273.8511,3847.0
2019-08-26 14:30:00,287.7,287.81,287.6,287.78,5404.0,273.8987,274.0034,273.8035,273.9749,5404.0
2019-08-26 14:35:00,287.68,287.81,287.65,287.75,6099.0,273.8797,274.0034,273.8511,273.9463,6099.0
2019-08-26 14:40:00,287.75,288.08,287.73,288.06,6133.0,273.9463,274.2605,273.9273,274.2414,6133.0
2019-08-26 14:45:00,287.99,288.16,287.95,288.09,2200.0,274.1748,274.3366,274.1367,274.27,2200.0
2019-08-26 14:50:00,288.08,288.15,287.93,287.93,1500.0,274.2605,274.3271,274.1177,274.1177,1500.0
2019-08-26 14:55:00,287.98,288.18,287.97,288.18,1350.0,274.1653,274.3557,274.1558,274.3557,1350.0
2019-08-26 15:00:00,288.25,288.54,288.25,288.53,2525.0,274.4223,274.6984,274.4223,274.6889,2525.0
2019-08-26 15:05:00,288.46,288.55,287.92,287.92,3029.0,274.6222,274.7079,274.1082,274.1082,3029.0
2019-08-26 15:10:00,288.05,288.56,287.96,288.56,4723.0,274.2319,274.7175,274.1462,274.7175,4723.0
2019-08-26 15:15:00,288.49,288.76,288.4,288.72,3568.0,274.6508,274.9079,274.5651,274.8698,3568.0
2019-08-26 15:20:00,288.64,289.0,288.64,288.87,4300.0,274.7936,275.1363,274.7936,275.0126,4300.0
2019-08-26 15:25:00,288.88,288.96,288.65,288.69,2910.0,275.0221,275.0983,274.8031,274.8412,2910.0
2019-08-26 15:30:00,288.72,288.82,288.56,288.56,3771.0,274.8698,274.965,274.7175,274.7175,3771.0
2019-08-26 15:35:00,288.5,288.6,288.16,288.21,2400.0,274.6603,274.7555,274.3366,274.3842,2400.0
2019-08-26 15:40:00,288.13,288.32,288.12,288.17,4074.0,274.3081,274.489,274.2986,274.3462,4074.0
2019-08-26 15:45:00,288.18,288.18,287.94,287.94,5041.0,274.3557,274.3557,274.1272,274.1272,5041.0
2019-08-26 15:50:00,287.88,288.3,287.85,288.27,7779.0,274.0701,274.4699,274.0415,274.4414,7779.0
2019-08-26 15:55:00,288.28,288.92,288.11,288.92,27884.0,274.4509,275.0602,274.289,275.0602,27884.0
2019-08-27 09:30:00,289.12,290.51,288.22,289.4,15078.0,275.2506,276.5739,274.3938,275.5172,15078.0
2019-08-27 09:35:00,289.31,289.32,288.13,288.66,7000.0,275.4315,275.441,274.3081,274.8127,7000.0
2019-08-27 09:40:00,288.46,288.58,287.2,287.27,13289.0,274.6222,274.7365,273.4227,273.4893,13289.0
2019-08-27 09:45:00,287.26,288.38,287.26,288.05,17047.0,273.4798,274.5461,273.4798,274.2319,17047.0
2019-08-27 09:50:00,288.0,288.24,287.4,288.02,18945.0,274.1843,274.4128,273.6131,274.2034,18945.0
2019-08-27 09:55:00,287.98,288.04,287.68,287.81,6100.0,274.1653,274.2224,273.8797,274.0034,6100.0
2019-08-27 10:00:00,287.72,288.17,287.49,288.06,3500.0,273.9177,274.3462,273.6988,274.2414,3500.0
2019-08-27 10:05:00,288.17,288.17,287.8,287.99,3800.0,274.3462,274.3462,273.9939,274.1748,3800.0
2019-08-27 10:10:00,287.99,287.99,286.62,287.1,5468.0,274.1748,274.1748,272.8705,273.3275,5468.0
2019-08-27 10:15:00,287.07,287.39,286.89,286.96,6481.0,273.2989,273.6036,273.1276,273.1942,6481.0
2019-08-27 10:20:00,287.06,287.16,286.83,286.94,7210.0,273.2894,273.3846,273.0704,273.1752,7210.0
2019-08-27 10:25:00,286.96,286.97,286.46,286.7,6403.0,273.1942,273.2037,272.7182,272.9467,6403.0
2019-08-27 10:30:00,286.55,286.58,286.09,286.34,8104.0,272.8039,272.8324,272.3659,272.6039,8104.0
2019-08-27 10:35:00,286.31,286.48,286.14,286.21,1400.0,272.5754,272.7372,272.4135,272.4802,1400.0
2019-08-27 10:40:00,286.21,286.3,285.9,286.3,4614.0,272.4802,272.5659,272.1851,272.5659,4614.0
2019-08-27 10:45:00,286.3,286.37,285.81,285.86,4869.0,272.5659,272.6325,272.0994,272.147,4869.0
2019-08-27 10:50:00,285.82,286.07,285.53,285.93,13595.0,272.1089,272.3469,271.8328,272.2136,13595.0
2019-08-27 10:55:00,286.06,286.06,285.54,285.54,500.0,272.3374,272.3374,271.8423,271.8423,500.0
2019-08-27 11:00:00,285.54,285.54,284.77,284.79,3706.0,271.8423,271.8423,271.1093,271.1283,3706.0
2019-08-27 11:05:00,284.7,284.7,283.74,283.74,5193.0,271.0426,271.0426,270.1287,270.1287,5193.0
2019-08-27 11:10:00,283.89,283.89,283.07,283.07,11085.0,270.2715,270.2715,269.4908,269.4908,11085.0
2019-08-27 11:15:00,283.16,283.23,282.53,282.6,2750.0,269.5765,269.6431,268.9767,269.0434,2750.0
2019-08-27 11:20:00,282.48,282.78,282.24,282.76,4991.0,268.9291,269.2147,268.7006,269.1957,4991.0
2019-08-27 11:25:00,282.73,283.0,282.64,282.65,16323.0,269.1671,269.4242,269.0814,269.091,16323.0
2019-08-27 11:30:00,282.6,282.6,282.14,282.26,13294.0,269.0434,269.0434,268.6054,268.7197,13294.0
2019-08-27 11:35:00,282.18,282.61,281.96,282.0,20252.0,268.6435,269.0529,268.4341,268.4721,20252.0
2019-08-27 11:40:00,282.0,282.08,281.28,281.28,12030.0,268.4721,268.5483,267.7867,267.7867,12030.0
2019-08-27 11:45:00,281.36,281.4,280.78,281.05,21320.0,267.8628,267.9009,267.3107,267.5677,21320.0
2019-08-27 11:50:00,281.04,281.11,280.16,280.25,12684.0,267.5582,267.6248,266.7204,266.8061,12684.0
2019-08-27 11:55:00,280.26,280.34,279.32,279.42,17537.0,266.8156,266.8918,265.9207,266.0159,17537.0
2019-08-27 12:00:00,279.41,279.95,279.19,279.46,24073.0,266.0064,266.5205,265.7969,266.054,24073.0
2019-08-27 12:05:00,279.5,279.55,278.86,279.31,20444.0,266.0921,266.1397,265.4828,265.9112,20444.0
2019-08-27 12:10:00,279.38,279.61,278.81,278.84,9854.0,265.9778,266.1968,265.4352,265.4637,9854.0
2019-08-27 12:15:00,278.71,278.85,277.91,277.99,27491.0,265.34,265.4733,264.5783,264.6545,27491.0
2019-08-27 12:20:00,277.96,279.0,277.89,278.65,12204.0,264.6259,265.6161,264.5593,265.2828,12204.0
2019-08-27 12:25:00,278.47,278.49,278.05,278.11,12671.0,265.1115,265.1305,264.7116,264.7687,12671.0
2019-08-27 12:30:00,278.14,278.2,276.65,276.91,12461.0,264.7973,264.8544,263.3788,263.6263,12461.0
2019-08-27 12:35:00,277.12,277.13,276.02,276.62,10164.0,263.8262,263.8358,262.779,263.3502,10164.0
2019-08-27 12:40:00,276.62,276.68,275.71,275.94,19469.0,263.3502,263.4073,262.4839,262.7028,19469.0
2019-08-27 12:45:00,276.08,276.43,275.95,276.12,14727.0,262.8361,263.1693,262.7124,262.8742,14727.0
2019-08-27 12:50:00,276.26,276.26,274.51,274.99,22949.0,263.0075,263.0075,261.3414,261.7984,22949.0
2019-08-27 12:55:00,275.0,275.15,274.48,274.76,10210.0,261.8079,261.9507,261.3129,261.5795,10210.0
2019-08-27 13:00:00,274.78,275.54,274.65,275.27,10576.0,261.5985,262.322,261.4747,262.065,10576.0
2019-08-27 13:05:00,275.3,275.76,275.06,275.66,14162.0,262.0935,262.5315,261.8651,262.4363,14162.0
2019-08-27 13:10:00,275.78,275.78,275.12,275.22,10270.0,262.5505,262.5505,261.9222,262.0174,10270.0
2019-08-27 13:15:00,275.3,275.3,274.54,274.78,7534.0,262.0935,262.0935,261.37,261.5985,7534.0
2019-08-27 13:20:00,274.89,275.98,274.89,275.78,11305.0,261.7032,262.7409,261.7032,262.5505,11305.0
2019-08-27 13:25:00,275.79,276.02,275.3,275.9,11407.0,262.56,262.779,262.0935,262.6648,11407.0
2019-08-27 13:30:00,275.93,276.3,275.79,276.04,10392.0,262.6933,263.0456,262.56,262.798,10392.0
2019-08-27 13:35:00,275.91,277.38,275.89,276.75,12004.0,262.6743,264.0738,262.6552,263.474,12004.0
2019-08-27 13:40:00,276.87,276.87,276.34,276.77,9849.0,263.5882,263.5882,263.0837,263.493,9849.0
2019-08-27 13:45:00,276.76,276.8,276.38,276.67,22231.0,263.4835,263.5216,263.1217,263.3978,22231.0
2019-08-27 13:50:00,276.65,276.83,276.01,276.08,6810.0,263.3788,263.5502,262.7695,262.8361,6810.0
2019-08-27 13:55:00,276.0,276.07,275.22,275.63,11222.0,262.76,262.8266,262.0174,262.4077,11222.0
2019-08-27 14:00:00,275.66,275.66,275.4,275.41,5785.0,262.4363,262.4363,262.1888,262.1983,5785.0
2019-08-27 14:05:00,275.42,276.09,275.42,276.0,11826.0,262.2078,262.8457,262.2078,262.76,11826.0
2019-08-27 14:10:00,276.0,276.07,274.8,274.97,13818.0,262.76,262.8266,261.6175,261.7794,13818.0
2019-08-27 14:15:00,274.91,275.31,274.47,275.21,9211.0,261.7223,262.1031,261.3034,262.0079,9211.0
2019-08-27 14:20:00,275.24,275.59,275.01,275.59,7600.0,262.0364,262.3696,261.8175,262.3696,7600.0
2019-08-27 14:25:00,275.51,275.56,274.78,274.78,8105.0,262.2935,262.3411,261.5985,261.5985,8105.0
2019-08-27 14:30:00,274.62,274.86,274.41,274.47,13563.0,261.4462,261.6747,261.2462,261.3034,13563.0
2019-08-27 14:35:00,274.55,274.66,273.93,274.42,11586.0,261.3795,261.4842,260.7893,261.2558,11586.0
2019-08-27 14:40:00,274.47,274.91,274.41,274.74,12305.0,261.3034,261.7223,261.2462,261.5604,12305.0
2019-08-27 14:45:00,274.54,275.01,274.47,274.73,7304.0,261.37,261.8175,261.3034,261.5509,7304.0
2019-08-27 14:50:00,274.78,274.98,274.62,274.96,14538.0,261.5985,261.7889,261.4462,261.7699,14538.0
2019-08-27 14:55:00,274.9,274.93,274.45,274.57,10591.0,261.7127,261.7413,261.2843,261.3986,10591.0
2019-08-27 15:00:00,274.53,275.51,274.49,275.4,9867.0,261.3605,262.2935,261.3224,262.1888,9867.0
2019-08-27 15:05:00,275.44,275.44,274.95,275.07,7431.0,262.2268,262.2268,261.7603,261.8746,7431.0
2019-08-27 15:10:00,275.07,275.07,274.38,274.47,5643.0,261.8746,261.8746,261.2177,261.3034,5643.0
2019-08-27 15:15:00,274.4,274.62,273.72,273.72,9972.0,261.2367,261.4462,260.5893,260.5893,9972.0
2019-08-27 15:20:00,273.56,273.73,273.28,273.68,12551.0,260.437,260.5989,260.1704,260.5513,12551.0
2019-08-27 15:25:00,273.67,273.68,273.18,273.33,16282.0,260.5417,260.5513,260.0752,260.2181,16282.0
2019-08-27 15:30:00,273.42,273.49,273.02,273.1,14674.0,260.3037,260.3704,259.9229,259.9991,14674.0
2019-08-27 15:35:00,273.06,273.09,272.52,272.88,14810.0,259.961,259.9896,259.4469,259.7896,14810.0
2019-08-27 15:40:00,272.88,273.26,272.83,272.9,19219.0,259.7896,260.1514,259.742,259.8087,19219.0
2019-08-27 15:45:00,272.9,273.52,272.8,273.48,32699.0,259.8087,260.3989,259.7135,260.3609,32699.0
2019-08-27 15:50:00,273.44,273.44,272.05,272.35,45861.0,260.3228,260.3228,258.9995,259.2851,45861.0
2019-08-27 15:55:00,272.27,272.85,271.94,272.09,89688.0,259.2089,259.7611,258.8947,259.0375,89688.0
2019-08-28 09:30:00,272.06,272.13,270.72,271.9,13337.0,259.009,259.0756,257.7333,258.8566,13337.0
2019-08-28 09:35:00,271.91,274.93,271.91,274.72,9773.0,258.8662,261.7413,258.8662,261.5414,9773.0
2019-08-28 09:40:00,274.69,274.8,273.27,274.27,5281.0,261.5128,261.6175,260.1609,261.113,5281.0
2019-08-28 09:45:00,274.19,275.01,274.19,274.6,7700.0,261.0368,261.8175,261.0368,261.4271,7700.0
2019-08-28 09:50:00,274.78,274.95,274.56,274.92,29468.0,261.5985,261.7603,261.389,261.7318,29468.0
2019-08-28 09:55:00,274.96,276.41,274.95,276.41,5687.0,261.7699,263.1503,261.7603,263.1503,5687.0
2019-08-28 10:00:00,276.28,277.73,276.15,276.96,9169.0,263.0265,264.407,262.9028,263.6739,9169.0
2019-08-28 10:05:00,277.07,277.63,276.91,277.63,6966.0,263.7786,264.3118,263.6263,264.3118,6966.0
2019-08-28 10:10:00,277.93,278.13,276.75,276.75,4482.0,264.5974,264.7878,263.474,263.474,4482.0
2019-08-28 10:15:00,276.92,277.45,276.89,277.25,2715.0,263.6358,264.1404,263.6073,263.95,2715.0
2019-08-28 10:20:00,277.36,277.53,276.15,276.16,5679.0,264.0547,264.2166,262.9028,262.9123,5679.0
2019-08-28 10:25:00,276.2,276.75,275.91,276.75,5929.0,262.9504,263.474,262.6743,263.474,5929.0
2019-08-28 10:30:00,276.91,277.54,276.91,277.29,7966.0,263.6263,264.2261,263.6263,263.9881,7966.0
2019-08-28 10:35:00,277.25,277.86,277.25,277.43,5932.0,263.95,264.5307,263.95,264.1214,5932.0
2019-08-28 10:40:00,277.4,278.5,276.85,278.32,8983.0,264.0928,265.14,263.5692,264.9687,8983.0
2019-08-28 10:45:00,278.17,278.27,278.0,278.19,4400.0,264.8259,264.9211,264.664,264.8449,4400.0
2019-08-28 10:50:00,278.13,278.47,278.0,278.05,17142.0,264.7878,265.1115,264.664,264.7116,17142.0
2019-08-28 10:55:00,278.18,278.41,278.0,278.22,4293.0,264.8354,265.0544,264.664,264.8735,4293.0
2019-08-28 11:00:00,278.24,278.34,277.9,278.34,4159.0,264.8925,264.9877,264.5688,264.9877,4159.0
2019-08-28 11:05:00,278.46,278.67,278.46,278.51,2904.0,265.102,265.3019,265.102,265.1496,2904.0
2019-08-28 11:10:00,278.66,279.43,278.66,278.95,8623.0,265.2924,266.0254,265.2924,265.5685,8623.0
2019-08-28 11:15:00,278.82,279.28,278.82,279.12,2059.0,265.4447,265.8826,265.4447,265.7303,2059.0
2019-08-28 11:20:00,279.3,279.73,279.22,279.5,4168.0,265.9017,266.311,265.8255,266.0921,4168.0
2019-08-28 11:25:00,279.39,279.79,279.37,279.66,3998.0,265.9873,266.3682,265.9683,266.2444,3998.0
2019-08-28 11:30:00,279.75,279.75,279.46,279.61,1900.0,266.3301,266.3301,266.054,266.1968,1900.0
2019-08-28 11:35:00,279.63,279.83,279.54,279.66,3065.0,266.2158,266.4062,266.1302,266.2444,3065.0
2019-08-28 11:40:00,279.61,279.79,279.48,279.79,1900.0,266.1968,266.3682,266.073,266.3682,1900.0
2019-08-28 11:45:00,279.78,279.98,279.61,279.62,4423.0,266.3586,266.549,266.1968,266.2063,4423.0
2019-08-28 11:50:00,279.51,279.69,279.49,279.69,1022.0,266.1016,266.273,266.0825,266.273,1022.0
2019-08-28 11:55:00,279.59,279.59,278.77,278.77,1932.0,266.1778,266.1778,265.3971,265.3971,1932.0
2019-08-28 12:00:00,278.76,278.77,278.31,278.32,4400.0,265.3876,265.3971,264.9592,264.9687,4400.0
2019-08-28 12:05:00,278.31,278.64,278.25,278.53,2000.0,264.9592,265.2733,264.902,265.1686,2000.0
2019-08-28 12:10:00,278.57,278.57,277.79,278.03,16810.0,265.2067,265.2067,264.4641,264.6926,16810.0
2019-08-28 12:15:00,278.06,278.27,278.06,278.21,2600.0,264.7211,264.9211,264.7211,264.864,2600.0
2019-08-28 12:20:00,278.22,278.46,278.22,278.34,3010.0,264.8735,265.102,264.8735,264.9877,3010.0
2019-08-28 12:25:00,278.41,278.41,277.76,277.76,2604.0,265.0544,265.0544,264.4355,264.4355,2604.0
2019-08-28 12:30:00,277.8,277.97,277.74,277.79,2700.0,264.4736,264.6355,264.4165,264.4641,2700.0
2019-08-28 12:35:00,277.71,277.73,277.5,277.67,2106.0,264.3879,264.407,264.188,264.3499,2106.0
2019-08-28 12:40:00,277.6,277.63,277.44,277.63,1557.0,264.2832,264.3118,264.1309,264.3118,1557.0
2019-08-28 12:45:00,277.51,277.74,277.51,277.64,2007.0,264.1975,264.4165,264.1975,264.3213,2007.0
2019-08-28 12:50:00,277.67,277.84,277.61,277.75,4200.0,264.3499,264.5117,264.2927,264.426,4200.0
2019-08-28 12:55:00,277.68,278.16,277.68,278.06,5059.0,264.3594,264.8164,264.3594,264.7211,5059.0
2019-08-28 13:00:00,278.01,278.12,277.96,277.97,4342.0,264.6735,264.7783,264.6259,264.6355,4342.0
2019-08-28 13:05:00,277.78,277.84,277.7,277.7,1950.0,264.4546,264.5117,264.3784,264.3784,1950.0
2019-08-28 13:10:00,277.6,277.6,277.32,277.47,3353.0,264.2832,264.2832,264.0166,264.1595,3353.0
2019-08-28 13:15:00,277.47,278.0,277.45,278.0,3405.0,264.1595,264.664,264.1404,264.664,3405.0
2019-08-28 13:20:00,278.1,278.39,278.1,278.23,2179.0,264.7592,265.0353,264.7592,264.883,2179.0
2019-08-28 13:25:00,278.3,278.44,278.22,278.22,1631.0,264.9496,265.0829,264.8735,264.8735,1631.0
2019-08-28 13:30:00,278.22,278.51,278.1,278.43,3919.0,264.8735,265.1496,264.7592,265.0734,3919.0
2019-08-28 13:35:00,278.43,278.61,278.25,278.25,2000.0,265.0734,265.2448,264.902,264.902,2000.0
2019-08-28 13:40:00,278.15,278.16,277.94,278.02,2100.0,264.8068,264.8164,264.6069,264.6831,2100.0
2019-08-28 13:45:00,278.03,278.15,277.89,277.92,3657.0,264.6926,264.8068,264.5593,264.5879,3657.0
2019-08-28 13:50:00,277.91,277.94,277.63,277.8,14802.0,264.5783,264.6069,264.3118,264.4736,14802.0
2019-08-28 13:55:00,277.75,277.94,277.74,277.76,2800.0,264.426,264.6069,264.4165,264.4355,2800.0
2019-08-28 14:00:00,277.66,277.91,277.34,277.42,8919.0,264.3403,264.5783,264.0357,264.1118,8919.0
2019-08-28 14:05:00,277.23,277.41,277.12,277.34,3963.0,263.931,264.1023,263.8262,264.0357,3963.0
2019-08-28 14:10:00,277.49,277.49,277.29,277.42,2756.0,264.1785,264.1785,263.9881,264.1118,2756.0
2019-08-28 14:15:00,277.35,277.85,277.27,277.83,3601.0,264.0452,264.5212,263.969,264.5022,3601.0
2019-08-28 14:20:00,277.79,277.96,277.61,277.69,3111.0,264.4641,264.6259,264.2927,264.3689,3111.0
2019-08-28 14:25:00,277.77,277.9,277.69,277.84,4137.0,264.4451,264.5688,264.3689,264.5117,4137.0
2019-08-28 14:30:00,277.84,277.92,277.67,277.71,4622.0,264.5117,264.5879,264.3499,264.3879,4622.0
2019-08-28 14:35:00,277.71,277.82,277.68,277.75,5325.0,264.3879,264.4927,264.3594,264.426,5325.0
2019-08-28 14:40:00,277.68,277.71,277.51,277.54,4319.0,264.3594,264.3879,264.1975,264.2261,4319.0
2019-08-28 14:45:00,277.48,277.59,277.45,277.48,4900.0,264.169,264.2737,264.1404,264.169,4900.0
2019-08-28 14:50:00,277.52,277.72,277.3,277.63,12851.0,264.2071,264.3975,263.9976,264.3118,12851.0
2019-08-28 14:55:00,277.64,277.64,277.17,277.18,3714.0,264.3213,264.3213,263.8738,263.8834,3714.0
2019-08-28 15:00:00,277.06,277.06,276.78,276.84,3500.0,263.7691,263.7691,263.5026,263.5597,3500.0
2019-08-28 15:05:00,276.82,276.92,276.62,276.62,4213.0,263.5406,263.6358,263.3502,263.3502,4213.0
2019-08-28 15:10:00,276.52,276.73,276.27,276.33,14983.0,263.255,263.4549,263.017,263.0741,14983.0
2019-08-28 15:15:00,276.35,276.59,276.29,276.59,6907.0,263.0932,263.3217,263.0361,263.3217,6907.0
2019-08-28 15:20:00,276.57,276.57,276.24,276.24,12000.0,263.3026,263.3026,262.9885,262.9885,12000.0
2019-08-28 15:25:00,276.28,276.62,276.08,276.6,15490.0,263.0265,263.3502,262.8361,263.3312,15490.0
2019-08-28 15:30:00,276.65,276.65,276.36,276.4,9570.0,263.3788,263.3788,263.1027,263.1408,9570.0
2019-08-28 15:35:00,276.42,276.42,276.08,276.08,7668.0,263.1598,263.1598,262.8361,262.8361,7668.0
2019-08-28 15:40:00,276.05,276.22,275.9,276.12,7377.0,262.8076,262.9694,262.6648,262.8742,7377.0
2019-08-28 15:45:00,276.15,276.31,276.08,276.15,7400.0,262.9028,263.0551,262.8361,262.9028,7400.0
2019-08-28 15:50:00,276.15,276.34,276.04,276.34,13223.0,262.9028,263.0837,262.798,263.0837,13223.0
2019-08-28 15:55:00,276.21,276.3,275.51,276.08,35411.0,262.9599,263.0456,262.2935,262.8361,35411.0
2019-08-29 09:30:00,278.88,279.6,277.55,277.55,6041.0,265.5018,266.1873,264.2356,264.2356,6041.0
2019-08-29 09:35:00,277.14,278.58,276.62,277.65,6335.0,263.8453,265.2162,263.3502,264.3308,6335.0
2019-08-29 09:40:00,276.93,278.14,276.93,277.58,4425.0,263.6454,264.7973,263.6454,264.2642,4425.0
2019-08-29 09:45:00,277.62,278.58,277.61,278.18,3899.0,264.3023,265.2162,264.2927,264.8354,3899.0
2019-08-29 09:50:00,278.34,279.86,278.34,279.69,5388.0,264.9877,266.4348,264.9877,266.273,5388.0
2019-08-29 09:55:00,279.69,279.69,278.68,279.03,2488.0,266.273,266.273,265.3114,265.6446,2488.0
2019-08-29 10:00:00,279.14,279.14,278.63,278.63,2875.0,265.7493,265.7493,265.2638,265.2638,2875.0
2019-08-29 10:05:00,278.63,279.38,278.62,279.27,2300.0,265.2638,265.9778,265.2543,265.8731,2300.0
2019-08-29 10:10:00,279.24,279.38,278.64,278.69,4185.0,265.8445,265.9778,265.2733,265.3209,4185.0
2019-08-29 10:15:00,278.81,279.06,278.44,278.99,7134.0,265.4352,265.6732,265.0829,265.6065,7134.0
2019-08-29 10:20:00,279.05,279.26,278.82,278.84,4382.0,265.6637,265.8636,265.4447,265.4637,4382.0
2019-08-29 10:25:00,278.83,278.87,278.68,278.76,1471.0,265.4542,265.4923,265.3114,265.3876,1471.0
2019-08-29 10:30:00,278.76,278.88,278.29,278.56,12854.0,265.3876,265.5018,264.9401,265.1972,12854.0
2019-08-29 10:35:00,278.46,278.51,277.58,277.95,9352.0,265.102,265.1496,264.2642,264.6164,9352.0
2019-08-29 10:40:00,277.91,278.58,277.9,278.33,8149.0,264.5783,265.2162,264.5688,264.9782,8149.0
2019-08-29 10:45:00,278.23,278.33,278.08,278.2,2400.0,264.883,264.9782,264.7402,264.8544,2400.0
2019-08-29 10:50:00,278.1,278.55,278.09,278.55,11289.0,264.7592,265.1876,264.7497,265.1876,11289.0
2019-08-29 10:55:00,278.46,278.54,278.29,278.52,8978.0,265.102,265.1781,264.9401,265.1591,8978.0
2019-08-29 11:00:00,278.55,278.78,278.32,278.52,8006.0,265.1876,265.4066,264.9687,265.1591,8006.0
2019-08-29 11:05:00,278.68,279.06,278.58,278.86,6997.0,265.3114,265.6732,265.2162,265.4828,6997.0
2019-08-29 11:10:00,278.88,278.9,278.43,278.9,13167.0,265.5018,265.5209,265.0734,265.5209,13167.0
2019-08-29 11:15:00,278.99,279.23,278.38,278.49,52756.0,265.6065,265.835,265.0258,265.1305,52756.0
2019-08-29 11:20:00,278.8,278.86,278.62,278.86,5543.0,265.4256,265.4828,265.2543,265.4828,5543.0
2019-08-29 11:25:00,279.16,280.2,279.01,279.39,66174.0,265.7684,266.7585,265.6256,265.9873,66174.0
2019-08-29 11:30:00,279.37,280.13,279.37,279.9,3522.0,265.9683,266.6918,265.9683,266.4729,3522.0
2019-08-29 11:35:00,279.92,280.05,279.86,279.86,2200.0,266.4919,266.6157,266.4348,266.4348,2200.0
2019-08-29 11:40:00,280.02,280.07,279.88,280.07,800.0,266.5871,266.6347,266.4538,266.6347,800.0
2019-08-29 11:45:00,280.15,280.38,280.02,280.07,2400.0,266.7109,266.9299,266.5871,266.6347,2400.0
2019-08-29 11:50:00,279.94,280.02,279.77,280.01,2200.0,266.511,266.5871,266.3491,266.5776,2200.0
2019-08-29 11:55:00,280.1,280.1,279.81,279.81,1813.0,266.6633,266.6633,266.3872,266.3872,1813.0
2019-08-29 12:00:00,279.81,279.81,279.65,279.73,1599.0,266.3872,266.3872,266.2349,266.311,1599.0
2019-08-29 12:05:00,279.82,279.82,279.69,279.82,6700.0,266.3967,266.3967,266.273,266.3967,6700.0
2019-08-29 12:10:00,279.83,280.06,279.83,280.06,3300.0,266.4062,266.6252,266.4062,266.6252,3300.0
2019-08-29 12:15:00,280.0,280.05,279.86,279.92,4625.0,266.5681,266.6157,266.4348,266.4919,4625.0
2019-08-29 12:20:00,279.93,280.07,279.88,279.89,2038.0,266.5014,266.6347,266.4538,266.4634,2038.0
2019-08-29 12:25:00,280.01,280.04,279.85,280.04,1700.0,266.5776,266.6062,266.4253,266.6062,1700.0
2019-08-29 12:30:00,280.05,280.08,279.82,279.98,4484.0,266.6157,266.6442,266.3967,266.549,4484.0
2019-08-29 12:35:00,280.0,280.01,279.79,279.88,4488.0,266.5681,266.5776,266.3682,266.4538,4488.0
2019-08-29 12:40:00,279.81,279.85,279.7,279.7,2344.0,266.3872,266.4253,266.2825,266.2825,2344.0
2019-08-29 12:45:00,279.83,279.87,279.5,279.52,7507.0,266.4062,266.4443,266.0921,266.1111,7507.0
2019-08-29 12:50:00,279.43,279.98,279.43,279.93,1900.0,266.0254,266.549,266.0254,266.5014,1900.0
2019-08-29 12:55:00,279.98,280.09,279.84,279.99,2700.0,266.549,266.6538,266.4158,266.5586,2700.0
2019-08-29 13:00:00,280.0,280.09,279.85,279.94,4683.0,266.5681,266.6538,266.4253,266.511,4683.0
2019-08-29 13:05:00,279.98,279.98,279.82,279.84,4010.0,266.549,266.549,266.3967,266.4158,4010.0
2019-08-29 13:10:00,279.83,279.99,279.83,279.92,2936.0,266.4062,266.5586,266.4062,266.4919,2936.0
2019-08-29 13:15:00,279.9,280.17,279.9,280.13,6211.0,266.4729,266.7299,266.4729,266.6918,6211.0
2019-08-29 13:20:00,280.14,280.29,280.08,280.2,3202.0,266.7014,266.8442,266.6442,266.7585,3202.0
2019-08-29 13:25:00,280.14,280.34,280.0,280.02,5100.0,266.7014,266.8918,266.5681,266.5871,5100.0
2019-08-29 13:30:00,280.02,280.08,279.89,279.89,4700.0,266.5871,266.6442,266.4634,266.4634,4700.0
2019-08-29 13:35:00,279.88,280.09,279.85,280.07,5150.0,266.4538,266.6538,266.4253,266.6347,5150.0
2019-08-29 13:40:00,280.18,280.96,279.94,280.13,50148.0,266.7394,267.482,266.511,266.6918,50148.0
2019-08-29 13:45:00,280.15,280.24,279.92,280.22,2400.0,266.7109,266.7966,266.4919,266.7775,2400.0
2019-08-29 13:50:00,280.22,280.22,280.07,280.15,850.0,266.7775,266.7775,266.6347,266.7109,850.0
2019-08-29 13:55:00,280.15,280.15,279.89,279.98,2300.0,266.7109,266.7109,266.4634,266.549,2300.0
2019-08-29 14:00:00,280.0,280.14,279.89,280.11,2387.0,266.5681,266.7014,266.4634,266.6728,2387.0
2019-08-29 14:05:00,280.11,280.29,280.09,280.15,20228.0,266.6728,266.8442,266.6538,266.7109,20228.0
2019-08-29 14:10:00,280.06,280.18,279.37,279.67,17459.0,266.6252,266.7394,265.9683,266.2539,17459.0
2019-08-29 14:15:00,279.6,279.6,278.91,279.05,7548.0,266.1873,266.1873,265.5304,265.6637,7548.0
2019-08-29 14:20:00,279.01,279.2,279.01,279.2,9400.0,265.6256,265.8065,265.6256,265.8065,9400.0
2019-08-29 14:25:00,279.3,279.47,279.21,279.38,1802.0,265.9017,266.0635,265.816,265.9778,1802.0
2019-08-29 14:30:00,279.39,279.65,279.34,279.43,12225.0,265.9873,266.2349,265.9397,266.0254,12225.0
2019-08-29 14:35:00,279.48,279.48,279.25,279.29,3101.0,266.073,266.073,265.8541,265.8921,3101.0
2019-08-29 14:40:00,279.3,279.5,279.3,279.5,3300.0,265.9017,266.0921,265.9017,266.0921,3300.0
2019-08-29 14:45:00,279.6,279.61,279.18,279.3,6355.0,266.1873,266.1968,265.7874,265.9017,6355.0
2019-08-29 14:50:00,279.27,279.45,279.19,279.31,3320.0,265.8731,266.0445,265.7969,265.9112,3320.0
2019-08-29 14:55:00,279.27,279.37,279.07,279.13,6600.0,265.8731,265.9683,265.6827,265.7398,6600.0
2019-08-29 15:00:00,279.07,279.09,278.97,278.98,2900.0,265.6827,265.7017,265.5875,265.597,2900.0
2019-08-29 15:05:00,278.91,279.02,278.88,278.99,6710.0,265.5304,265.6351,265.5018,265.6065,6710.0
2019-08-29 15:10:00,279.0,279.23,279.0,279.04,11587.0,265.6161,265.835,265.6161,265.6541,11587.0
2019-08-29 15:15:00,279.13,279.3,278.93,278.93,5000.0,265.7398,265.9017,265.5494,265.5494,5000.0
2019-08-29 15:20:00,278.93,279.07,278.88,279.0,3614.0,265.5494,265.6827,265.5018,265.6161,3614.0
2019-08-29 15:25:00,279.02,279.02,278.81,278.95,10400.0,265.6351,265.6351,265.4352,265.5685,10400.0
2019-08-29 15:30:00,278.95,279.49,278.95,279.44,14758.0,265.5685,266.0825,265.5685,266.0349,14758.0
2019-08-29 15:35:00,279.4,279.55,279.3,279.32,22914.0,265.9969,266.1397,265.9017,265.9207,22914.0
2019-08-29 15:40:00,279.38,279.5,279.3,279.36,7951.0,265.9778,266.0921,265.9017,265.9588,7951.0
2019-08-29 15:45:00,279.37,279.52,279.35,279.4,8070.0,265.9683,266.1111,265.9493,265.9969,8070.0
2019-08-29 15:50:00,279.41,279.58,279.32,279.32,20170.0,266.0064,266.1682,265.9207,265.9207,20170.0
2019-08-29 15:55:00,279.38,279.54,279.25,279.48,31972.0,265.9778,266.1302,265.8541,266.073,31972.0
2019-08-30 09:30:00,281.0,281.74,279.86,281.14,18113.0,267.5201,268.2246,266.4348,267.6534,18113.0
2019-08-30 09:35:00,281.4,281.91,280.6,281.89,2771.0,267.9009,268.3865,267.1393,268.3674,2771.0
2019-08-30 09:40:00,281.73,282.48,281.3,281.75,1900.0,268.2151,268.9291,267.8057,268.2341,1900.0
2019-08-30 09:45:00,281.77,282.59,281.75,282.59,2000.0,268.2532,269.0338,268.2341,269.0338,2000.0
2019-08-30 09:50:00,282.25,283.5,282.17,283.5,5441.0,268.7101,269.9002,268.634,269.9002,5441.0
2019-08-30 09:55:00,283.51,283.64,282.08,282.18,7048.0,269.9097,270.0335,268.5483,268.6435,7048.0
2019-08-30 10:00:00,282.66,283.74,282.66,283.74,3297.0,269.1005,270.1287,269.1005,270.1287,3297.0
2019-08-30 10:05:00,283.74,283.74,282.68,283.08,2986.0,270.1287,270.1287,269.1195,269.5003,2986.0
2019-08-30 10:10:00,283.3,283.5,283.24,283.38,4011.0,269.7098,269.9002,269.6527,269.7859,4011.0
2019-08-30 10:15:00,283.27,283.6,283.27,283.59,2000.0,269.6812,269.9954,269.6812,269.9859,2000.0
2019-08-30 10:20:00,283.51,283.51,282.67,283.31,9179.0,269.9097,269.9097,269.11,269.7193,9179.0
2019-08-30 10:25:00,283.11,283.32,282.85,283.13,1341.0,269.5289,269.7288,269.2814,269.5479,1341.0
2019-08-30 10:30:00,283.11,283.19,282.86,283.01,9046.0,269.5289,269.6051,269.2909,269.4337,9046.0
2019-08-30 10:35:00,282.86,283.05,282.85,282.92,2100.0,269.2909,269.4718,269.2814,269.348,2100.0
2019-08-30 10:40:00,282.97,283.21,282.84,283.19,1912.0,269.3956,269.6241,269.2718,269.6051,1912.0
2019-08-30 10:45:00,283.28,283.68,283.28,283.61,2980.0,269.6907,270.0715,269.6907,270.0049,2980.0
2019-08-30 10:50:00,283.7,283.7,283.35,283.54,3435.0,270.0906,270.0906,269.7574,269.9383,3435.0
2019-08-30 10:55:00,283.54,283.59,282.68,282.91,5302.0,269.9383,269.9859,269.1195,269.3385,5302.0
2019-08-30 11:00:00,283.01,283.01,282.55,282.66,10181.0,269.4337,269.4337,268.9958,269.1005,10181.0
2019-08-30 11:05:00,282.66,282.73,281.95,282.63,15002.0,269.1005,269.1671,268.4245,269.0719,15002.0
2019-08-30 11:10:00,282.71,282.71,281.95,282.34,4700.0,269.1481,269.1481,268.4245,268.7958,4700.0
2019-08-30 11:15:00,282.38,282.51,282.05,282.18,3800.0,268.8339,268.9577,268.5197,268.6435,3800.0
2019-08-30 11:20:00,282.3,282.44,282.28,282.44,800.0,268.7578,268.891,268.7387,268.891,800.0
2019-08-30 11:25:00,282.24,282.67,282.14,282.22,6601.0,268.7006,269.11,268.6054,268.6816,6601.0
2019-08-30 11:30:00,282.27,282.76,282.27,282.62,7500.0,268.7292,269.1957,268.7292,269.0624,7500.0
2019-08-30 11:35:00,282.62,282.68,282.56,282.59,1451.0,269.0624,269.1195,269.0053,269.0338,1451.0
2019-08-30 11:40:00,282.54,282.94,282.53,282.91,1729.0,268.9862,269.367,268.9767,269.3385,1729.0
2019-08-30 11:45:00,282.98,283.64,282.98,283.64,2500.0,269.4051,270.0335,269.4051,270.0335,2500.0
2019-08-30 11:50:00,283.67,283.71,283.34,283.34,2305.0,270.062,270.1001,269.7479,269.7479,2305.0
2019-08-30 11:55:00,283.33,283.4,283.19,283.31,1688.0,269.7383,269.805,269.6051,269.7193,1688.0
2019-08-30 12:00:00,283.44,283.44,283.15,283.37,1600.0,269.8431,269.8431,269.567,269.7764,1600.0
2019-08-30 12:05:00,283.28,283.7,283.27,283.49,3107.0,269.6907,270.0906,269.6812,269.8907,3107.0
2019-08-30 12:10:00,283.53,284.08,283.53,283.72,2152.0,269.9287,270.4524,269.9287,270.1096,2152.0
2019-08-30 12:15:00,283.74,284.1,283.71,284.1,859.0,270.1287,270.4714,270.1001,270.4714,859.0
2019-08-30 12:20:00,284.1,284.44,284.07,284.25,1364.0,270.4714,270.7951,270.4428,270.6142,1364.0
2019-08-30 12:25:00,284.33,284.38,284.3,284.38,1227.0,270.6904,270.738,270.6618,270.738,1227.0
2019-08-30 12:30:00,284.31,284.31,284.07,284.07,1200.0,270.6713,270.6713,270.4428,270.4428,1200.0
2019-08-30 12:35:00,284.07,284.07,283.79,283.99,900.0,270.4428,270.4428,270.1763,270.3667,900.0
2019-08-30 12:40:00,283.94,284.27,283.94,284.27,1947.0,270.3191,270.6332,270.3191,270.6332,1947.0
2019-08-30 12:45:00,284.24,284.42,284.22,284.32,1200.0,270.6047,270.7761,270.5856,270.6808,1200.0
2019-08-30 12:50:00,284.29,284.44,284.19,284.44,1600.0,270.6523,270.7951,270.5571,270.7951,1600.0
2019-08-30 12:55:00,284.51,284.64,284.5,284.6,1600.0,270.8617,270.9855,270.8522,270.9474,1600.0
2019-08-30 13:00:00,284.59,284.71,284.3,284.38,3426.0,270.9379,271.0521,270.6618,270.738,3426.0
2019-08-30 13:05:00,284.13,284.13,283.9,283.98,925.0,270.5,270.5,270.281,270.3572,925.0
2019-08-30 13:10:00,283.98,284.12,283.96,284.12,1100.0,270.3572,270.4904,270.3381,270.4904,1100.0
2019-08-30 13:15:00,284.12,284.32,283.89,283.94,4333.0,270.4904,270.6808,270.2715,270.3191,4333.0
2019-08-30 13:20:00,283.61,283.73,283.48,283.48,1500.0,270.0049,270.1192,269.8811,269.8811,1500.0
2019-08-30 13:25:00,283.54,283.54,283.24,283.45,1700.0,269.9383,269.9383,269.6527,269.8526,1700.0
2019-08-30 13:30:00,283.36,283.59,283.35,283.58,1100.0,269.7669,269.9859,269.7574,269.9763,1100.0
2019-08-30 13:35:00,283.65,283.65,283.38,283.4,905.0,270.043,270.043,269.7859,269.805,905.0
2019-08-30 13:40:00,283.36,283.36,283.11,283.11,700.0,269.7669,269.7669,269.5289,269.5289,700.0
2019-08-30 13:45:00,283.13,283.4,282.81,283.38,4600.0,269.5479,269.805,269.2433,269.7859,4600.0
2019-08-30 13:50:00,283.32,283.32,283.01,283.05,2294.0,269.7288,269.7288,269.4337,269.4718,2294.0
2019-08-30 13:55:00,282.91,283.13,282.89,282.92,2900.0,269.3385,269.5479,269.3194,269.348,2900.0
2019-08-30 14:00:00,282.94,283.19,282.93,283.18,1300.0,269.367,269.6051,269.3575,269.5955,1300.0
2019-08-30 14:05:00,283.26,283.29,283.11,283.29,1000.0,269.6717,269.7003,269.5289,269.7003,1000.0
2019-08-30 14:10:00,283.37,283.39,283.3,283.35,2202.0,269.7764,269.7955,269.7098,269.7574,2202.0
2019-08-30 14:15:00,283.3,283.32,283.19,283.3,1402.0,269.7098,269.7288,269.6051,269.7098,1402.0
2019-08-30 14:20:00,283.2,283.25,283.16,283.25,900.0,269.6146,269.6622,269.5765,269.6622,900.0
2019-08-30 14:25:00,283.24,283.56,283.24,283.49,800.0,269.6527,269.9573,269.6527,269.8907,800.0
2019-08-30 14:30:00,283.62,283.64,283.28,283.38,3605.0,270.0144,270.0335,269.6907,269.7859,3605.0
2019-08-30 14:35:00,283.4,283.45,283.3,283.4,2105.0,269.805,269.8526,269.7098,269.805,2105.0
2019-08-30 14:40:00,283.36,283.48,283.24,283.37,4000.0,269.7669,269.8811,269.6527,269.7764,4000.0
2019-08-30 14:45:00,283.34,283.43,283.25,283.43,1700.0,269.7479,269.8335,269.6622,269.8335,1700.0
2019-08-30 14:50:00,283.32,283.32,283.01,283.2,1800.0,269.7288,269.7288,269.4337,269.6146,1800.0
2019-08-30 14:55:00,283.3,283.44,283.3,283.38,3101.0,269.7098,269.8431,269.7098,269.7859,3101.0
2019-08-30 15:00:00,283.5,283.53,283.06,283.19,5925.0,269.9002,269.9287,269.4813,269.6051,5925.0
2019-08-30 15:05:00,283.25,283.42,283.25,283.34,4400.0,269.6622,269.824,269.6622,269.7479,4400.0
2019-08-30 15:10:00,283.24,283.45,283.2,283.37,4700.0,269.6527,269.8526,269.6146,269.7764,4700.0
2019-08-30 15:15:00,283.32,283.49,283.2,283.34,7546.0,269.7288,269.8907,269.6146,269.7479,7546.0
2019-08-30 15:20:00,283.37,283.44,283.19,283.44,5900.0,269.7764,269.8431,269.6051,269.8431,5900.0
2019-08-30 15:25:00,283.47,283.91,283.47,283.87,3433.0,269.8716,270.2905,269.8716,270.2524,3433.0
2019-08-30 15:30:00,283.9,284.04,283.8,283.88,6226.0,270.281,270.4143,270.1858,270.262,6226.0
2019-08-30 15:35:00,283.84,283.95,283.68,283.92,5116.0,270.2239,270.3286,270.0715,270.3,5116.0
2019-08-30 15:40:00,283.88,283.93,283.54,283.74,5961.0,270.262,270.3096,269.9383,270.1287,5961.0
2019-08-30 15:45:00,283.76,283.81,283.52,283.52,9813.0,270.1477,270.1953,269.9192,269.9192,9813.0
2019-08-30 15:50:00,283.6,283.76,282.96,283.04,18395.0,269.9954,270.1477,269.3861,269.4623,18395.0
2019-08-30 15:55:00,283.12,283.76,282.98,283.07,31601.0,269.5384,270.1477,269.4051,269.4908,31601.0
2019-09-03 09:30:00,282.48,282.48,279.65,280.51,17594.0,268.9291,268.9291,266.2349,267.0536,17594.0
2019-09-03 09:35:00,280.48,281.35,279.75,281.35,4241.0,267.0251,267.8533,266.3301,267.8533,4241.0
2019-09-03 09:40:00,281.53,282.65,280.87,282.65,3316.0,268.0247,269.091,267.3963,269.091,3316.0
2019-09-03 09:45:00,282.36,282.48,281.16,281.25,8748.0,268.8149,268.9291,267.6724,267.7581,8748.0
2019-09-03 09:50:00,281.31,282.49,281.31,282.39,6074.0,267.8152,268.9386,267.8152,268.8434,6074.0
2019-09-03 09:55:00,282.4,282.68,281.94,282.19,4033.0,268.853,269.1195,268.415,268.653,4033.0
2019-09-03 10:00:00,282.08,282.47,280.13,280.13,23990.0,268.5483,268.9196,266.6918,266.6918,23990.0
2019-09-03 10:05:00,279.7,280.93,279.7,280.58,6643.0,266.2825,267.4535,266.2825,267.1203,6643.0
2019-09-03 10:10:00,280.65,280.65,280.27,280.46,2319.0,267.1869,267.1869,266.8251,267.006,2319.0
2019-09-03 10:15:00,280.43,281.13,280.4,280.9,2641.0,266.9775,267.6439,266.9489,267.4249,2641.0
2019-09-03 10:20:00,280.84,281.52,280.84,281.49,3076.0,267.3678,268.0152,267.3678,267.9866,3076.0
2019-09-03 10:25:00,281.6,282.07,281.49,282.07,2150.0,268.0913,268.5388,267.9866,268.5388,2150.0
2019-09-03 10:30:00,282.03,282.29,281.0,281.19,4843.0,268.5007,268.7482,267.5201,267.701,4843.0
2019-09-03 10:35:00,281.35,281.99,281.35,281.87,3967.0,267.8533,268.4626,267.8533,268.3484,3967.0
2019-09-03 10:40:00,281.97,282.45,281.82,281.82,2286.0,268.4436,268.9006,268.3008,268.3008,2286.0
2019-09-03 10:45:00,281.9,282.1,281.8,282.06,2035.0,268.3769,268.5673,268.2817,268.5293,2035.0
2019-09-03 10:50:00,282.23,282.56,281.9,282.47,4219.0,268.6911,269.0053,268.3769,268.9196,4219.0
2019-09-03 10:55:00,282.57,282.84,282.26,282.26,2800.0,269.0148,269.2718,268.7197,268.7197,2800.0
2019-09-03 11:00:00,282.05,282.11,281.0,281.0,8288.0,268.5197,268.5769,267.5201,267.5201,8288.0
2019-09-03 11:05:00,281.0,281.11,280.75,280.87,8110.0,267.5201,267.6248,267.2821,267.3963,8110.0
2019-09-03 11:10:00,280.87,280.99,280.41,280.41,7412.0,267.3963,267.5106,266.9584,266.9584,7412.0
2019-09-03 11:15:00,280.36,280.77,280.36,280.76,2552.0,266.9108,267.3011,266.9108,267.2916,2552.0
2019-09-03 11:20:00,280.75,281.28,280.75,281.2,3484.0,267.2821,267.7867,267.2821,267.7105,3484.0
2019-09-03 11:25:00,281.3,281.35,280.67,281.06,4625.0,267.8057,267.8533,267.2059,267.5772,4625.0
2019-09-03 11:30:00,281.05,281.49,280.87,281.02,1300.0,267.5677,267.9866,267.3963,267.5392,1300.0
2019-09-03 11:35:00,281.11,281.66,281.11,281.64,4275.0,267.6248,268.1485,267.6248,268.1294,4275.0
2019-09-03 11:40:00,281.65,281.82,281.36,281.36,3302.0,268.1389,268.3008,267.8628,267.8628,3302.0
2019-09-03 11:45:00,281.36,281.87,281.34,281.75,1442.0,267.8628,268.3484,267.8438,268.2341,1442.0
2019-09-03 11:50:00,281.81,281.82,281.41,281.64,2665.0,268.2913,268.3008,267.9104,268.1294,2665.0
2019-09-03 11:55:00,281.6,281.6,281.29,281.36,2105.0,268.0913,268.0913,267.7962,267.8628,2105.0
2019-09-03 12:00:00,281.38,281.51,281.19,281.24,3642.0,267.8819,268.0056,267.701,267.7486,3642.0
2019-09-03 12:05:00,281.26,281.38,280.93,281.15,5903.0,267.7676,267.8819,267.4535,267.6629,5903.0
2019-09-03 12:10:00,281.15,281.54,281.0,281.54,5398.0,267.6629,268.0342,267.5201,268.0342,5398.0
2019-09-03 12:15:00,281.52,281.96,281.52,281.96,701.0,268.0152,268.4341,268.0152,268.4341,701.0
2019-09-03 12:20:00,281.92,281.92,281.35,281.43,900.0,268.396,268.396,267.8533,267.9295,900.0
2019-09-03 12:25:00,281.37,281.52,280.89,281.44,2200.0,267.8724,268.0152,267.4154,267.939,2200.0
2019-09-03 12:30:00,281.15,281.28,280.95,281.07,1300.0,267.6629,267.7867,267.4725,267.5868,1300.0
2019-09-03 12:35:00,280.85,281.39,280.85,281.33,900.0,267.3773,267.8914,267.3773,267.8343,900.0
2019-09-03 12:40:00,281.34,281.4,281.17,281.17,3102.0,267.8438,267.9009,267.682,267.682,3102.0
2019-09-03 12:45:00,281.12,281.58,281.1,281.33,1700.0,267.6344,268.0723,267.6153,267.8343,1700.0
2019-09-03 12:50:00,281.13,281.15,281.0,281.0,6986.0,267.6439,267.6629,267.5201,267.5201,6986.0
2019-09-03 12:55:00,281.03,281.22,281.0,281.17,1200.0,267.5487,267.7296,267.5201,267.682,1200.0
2019-09-03 13:00:00,281.24,281.61,281.1,281.16,2100.0,267.7486,268.1009,267.6153,267.6724,2100.0
2019-09-03 13:05:00,281.15,281.29,281.08,281.23,2400.0,267.6629,267.7962,267.5963,267.7391,2400.0
2019-09-03 13:10:00,281.37,281.46,281.24,281.31,3120.0,267.8724,267.958,267.7486,267.8152,3120.0
2019-09-03 13:15:00,281.05,281.32,281.0,281.1,4000.0,267.5677,267.8248,267.5201,267.6153,4000.0
2019-09-03 13:20:00,281.05,281.05,280.69,280.84,2326.0,267.5677,267.5677,267.225,267.3678,2326.0
2019-09-03 13:25:00,280.84,280.91,280.69,280.71,4104.0,267.3678,267.4344,267.225,267.244,4104.0
2019-09-03 13:30:00,280.76,280.76,280.33,280.52,4500.0,267.2916,267.2916,266.8823,267.0631,4500.0
2019-09-03 13:35:00,280.37,280.51,280.26,280.5,2000.0,266.9203,267.0536,266.8156,267.0441,2000.0
2019-09-03 13:40:00,280.43,280.66,280.3,280.42,4355.0,266.9775,267.1964,266.8537,266.9679,4355.0
2019-09-03 13:45:00,280.53,280.55,280.36,280.36,400.0,267.0727,267.0917,266.9108,266.9108,400.0
2019-09-03 13:50:00,280.19,280.44,280.09,280.09,3400.0,266.749,266.987,266.6538,266.6538,3400.0
2019-09-03 13:55:00,280.21,280.51,280.1,280.11,5306.0,266.768,267.0536,266.6633,266.6728,5306.0
2019-09-03 14:00:00,280.1,280.17,279.36,279.36,4894.0,266.6633,266.7299,265.9588,265.9588,4894.0
2019-09-03 14:05:00,279.36,279.61,279.31,279.61,2700.0,265.9588,266.1968,265.9112,266.1968,2700.0
2019-09-03 14:10:00,279.65,279.74,279.11,279.11,3000.0,266.2349,266.3206,265.7208,265.7208,3000.0
2019-09-03 14:15:00,279.02,279.02,278.36,278.65,7600.0,265.6351,265.6351,265.0068,265.2828,7600.0
2019-09-03 14:20:00,278.54,278.59,278.25,278.37,4691.0,265.1781,265.2257,264.902,265.0163,4691.0
2019-09-03 14:25:00,278.46,278.96,278.36,278.96,3900.0,265.102,265.578,265.0068,265.578,3900.0
2019-09-03 14:30:00,279.02,279.67,278.88,278.88,10383.0,265.6351,266.2539,265.5018,265.5018,10383.0
2019-09-03 14:35:00,278.77,278.77,278.06,278.14,5217.0,265.3971,265.3971,264.7211,264.7973,5217.0
2019-09-03 14:40:00,278.24,278.34,277.87,278.34,4801.0,264.8925,264.9877,264.5403,264.9877,4801.0
2019-09-03 14:45:00,278.38,278.38,277.65,277.92,8293.0,265.0258,265.0258,264.3308,264.5879,8293.0
2019-09-03 14:50:00,278.27,278.54,278.27,278.54,2906.0,264.9211,265.1781,264.9211,265.1781,2906.0
2019-09-03 14:55:00,278.54,278.73,278.44,278.73,5059.0,265.1781,265.359,265.0829,265.359,5059.0
2019-09-03 15:00:00,278.8,278.86,278.62,278.65,5972.0,265.4256,265.4828,265.2543,265.2828,5972.0
2019-09-03 15:05:00,278.63,278.64,278.24,278.5,4815.0,265.2638,265.2733,264.8925,265.14,4815.0
2019-09-03 15:10:00,278.48,278.72,278.48,278.67,3183.0,265.121,265.3495,265.121,265.3019,3183.0
2019-09-03 15:15:00,278.63,278.92,278.63,278.75,6125.0,265.2638,265.5399,265.2638,265.378,6125.0
2019-09-03 15:20:00,278.95,279.14,278.87,279.07,4302.0,265.5685,265.7493,265.4923,265.6827,4302.0
2019-09-03 15:25:00,279.01,279.19,278.86,279.15,7219.0,265.6256,265.7969,265.4828,265.7589,7219.0
2019-09-03 15:30:00,279.16,279.41,279.08,279.4,4534.0,265.7684,266.0064,265.6922,265.9969,4534.0
2019-09-03 15:35:00,279.41,279.57,279.35,279.49,7824.0,266.0064,266.1587,265.9493,266.0825,7824.0
2019-09-03 15:40:00,279.49,279.71,279.19,279.71,7987.0,266.0825,266.292,265.7969,266.292,7987.0
2019-09-03 15:45:00,279.71,280.27,279.71,280.12,8745.0,266.292,266.8251,266.292,266.6823,8745.0
2019-09-03 15:50:00,280.14,280.56,280.12,280.35,15101.0,266.7014,267.1012,266.6823,266.9013,15101.0
2019-09-03 15:55:00,280.25,280.67,280.04,280.22,34304.0,266.8061,267.2059,266.6062,266.7775,34304.0
2019-09-04 09:30:00,282.74,283.99,281.3,282.53,7202.0,269.1766,270.3667,267.8057,268.9767,7202.0
2019-09-04 09:35:00,281.82,281.84,281.37,281.44,2477.0,268.3008,268.3198,267.8724,267.939,2477.0
2019-09-04 09:40:00,281.22,281.25,280.08,280.58,3001.0,267.7296,267.7581,266.6442,267.1203,3001.0
2019-09-04 09:45:00,281.17,281.2,280.61,280.94,3506.0,267.682,267.7105,267.1488,267.463,3506.0
2019-09-04 09:50:00,280.89,281.6,280.89,281.49,3760.0,267.4154,268.0913,267.4154,267.9866,3760.0
2019-09-04 09:55:00,281.56,281.81,281.13,281.51,4154.0,268.0532,268.2913,267.6439,268.0056,4154.0
2019-09-04 10:00:00,281.49,281.7,280.37,280.85,3582.0,267.9866,268.1865,266.9203,267.3773,3582.0
2019-09-04 10:05:00,281.1,281.46,280.58,281.33,6808.0,267.6153,267.958,267.1203,267.8343,6808.0
2019-09-04 10:10:00,281.19,281.68,280.74,280.96,4400.0,267.701,268.1675,267.2726,267.482,4400.0
2019-09-04 10:15:00,280.69,281.59,280.63,281.41,2952.0,267.225,268.0818,267.1679,267.9104,2952.0
2019-09-04 10:20:00,281.62,281.88,281.23,281.3,5110.0,268.1104,268.3579,267.7391,267.8057,5110.0
2019-09-04 10:25:00,281.23,281.27,280.4,280.79,2300.0,267.7391,267.7772,266.9489,267.3202,2300.0
2019-09-04 10:30:00,280.7,280.97,280.6,280.97,2112.0,267.2345,267.4916,267.1393,267.4916,2112.0
2019-09-04 10:35:00,281.18,281.18,280.19,280.19,2042.0,267.6915,267.6915,266.749,266.749,2042.0
2019-09-04 10:40:00,280.09,280.74,280.02,280.63,8409.0,266.6538,267.2726,266.5871,267.1679,8409.0
2019-09-04 10:45:00,280.76,280.78,280.62,280.78,1500.0,267.2916,267.3107,267.1583,267.3107,1500.0
2019-09-04 10:50:00,280.77,281.09,280.35,280.35,13493.0,267.3011,267.6058,266.9013,266.9013,13493.0
2019-09-04 10:55:00,280.3,280.3,279.4,279.59,2700.0,266.8537,266.8537,265.9969,266.1778,2700.0
2019-09-04 11:00:00,279.51,279.74,278.63,278.83,2400.0,266.1016,266.3206,265.2638,265.4542,2400.0
2019-09-04 11:05:00,278.36,278.92,278.36,278.81,3183.0,265.0068,265.5399,265.0068,265.4352,3183.0
2019-09-04 11:10:00,278.76,278.84,278.27,278.27,4132.0,265.3876,265.4637,264.9211,264.9211,4132.0
2019-09-04 11:15:00,278.36,278.86,278.36,278.85,2400.0,265.0068,265.4828,265.0068,265.4733,2400.0
2019-09-04 11:20:00,278.81,278.9,278.15,278.15,5981.0,265.4352,265.5209,264.8068,264.8068,5981.0
2019-09-04 11:25:00,277.75,278.13,277.48,277.76,4809.0,264.426,264.7878,264.169,264.4355,4809.0
2019-09-04 11:30:00,277.85,278.36,277.85,278.26,3408.0,264.5212,265.0068,264.5212,264.9116,3408.0
2019-09-04 11:35:00,278.3,278.34,278.01,278.32,2383.0,264.9496,264.9877,264.6735,264.9687,2383.0
2019-09-04 11:40:00,278.13,278.9,278.13,278.74,4223.0,264.7878,265.5209,264.7878,265.3685,4223.0
2019-09-04 11:45:00,278.69,278.75,278.48,278.69,3294.0,265.3209,265.378,265.121,265.3209,3294.0
2019-09-04 11:50:00,278.76,278.76,278.52,278.7,3416.0,265.3876,265.3876,265.1591,265.3304,3416.0
2019-09-04 11:55:00,278.52,278.52,277.49,277.51,9893.0,265.1591,265.1591,264.1785,264.1975,9893.0
2019-09-04 12:00:00,277.38,277.55,276.85,277.07,6125.0,264.0738,264.2356,263.5692,263.7786,6125.0
2019-09-04 12:05:00,277.38,277.41,277.28,277.4,1414.0,264.0738,264.1023,263.9786,264.0928,1414.0
2019-09-04 12:10:00,277.21,277.3,276.86,276.97,4810.0,263.9119,263.9976,263.5787,263.6834,4810.0
2019-09-04 12:15:00,277.04,277.04,276.34,276.84,3654.0,263.7501,263.7501,263.0837,263.5597,3654.0
2019-09-04 12:20:00,276.93,276.93,276.37,276.37,6000.0,263.6454,263.6454,263.1122,263.1122,6000.0
2019-09-04 12:25:00,276.37,276.77,276.0,276.77,6743.0,263.1122,263.493,262.76,263.493,6743.0
2019-09-04 12:30:00,276.62,276.67,276.21,276.28,15509.0,263.3502,263.3978,262.9599,263.0265,15509.0
2019-09-04 12:35:00,276.45,276.73,276.29,276.47,14114.0,263.1884,263.4549,263.0361,263.2074,14114.0
2019-09-04 12:40:00,276.42,276.42,275.72,275.95,3562.0,263.1598,263.1598,262.4934,262.7124,3562.0
2019-09-04 12:45:00,275.98,276.02,275.66,275.67,2254.0,262.7409,262.779,262.4363,262.4458,2254.0
2019-09-04 12:50:00,275.69,276.01,275.65,275.7,18463.0,262.4648,262.7695,262.4268,262.4744,18463.0
2019-09-04 12:55:00,275.68,275.78,275.42,275.62,3740.0,262.4553,262.5505,262.2078,262.3982,3740.0
2019-09-04 13:00:00,275.71,276.01,275.45,275.62,6780.0,262.4839,262.7695,262.2364,262.3982,6780.0
2019-09-04 13:05:00,275.62,275.92,275.5,275.67,8847.0,262.3982,262.6838,262.284,262.4458,8847.0
2019-09-04 13:10:00,275.86,275.86,275.34,275.47,3948.0,262.6267,262.6267,262.1316,262.2554,3948.0
2019-09-04 13:15:00,275.41,275.41,274.97,275.13,3082.0,262.1983,262.1983,261.7794,261.9317,3082.0
2019-09-04 13:20:00,275.15,275.53,274.89,275.53,5288.0,261.9507,262.3125,261.7032,262.3125,5288.0
2019-09-04 13:25:00,275.52,275.93,275.52,275.85,7580.0,262.303,262.6933,262.303,262.6172,7580.0
2019-09-04 13:30:00,275.57,275.69,275.55,275.61,6117.0,262.3506,262.4648,262.3316,262.3887,6117.0
2019-09-04 13:35:00,275.58,275.58,274.82,274.94,6271.0,262.3601,262.3601,261.6366,261.7508,6271.0
2019-09-04 13:40:00,274.94,274.94,274.43,274.5,3364.0,261.7508,261.7508,261.2653,261.3319,3364.0
2019-09-04 13:45:00,274.52,274.54,274.06,274.36,6103.0,261.351,261.37,260.913,261.1986,6103.0
2019-09-04 13:50:00,274.31,274.32,273.84,273.94,11824.0,261.151,261.1606,260.7036,260.7988,11824.0
2019-09-04 13:55:00,273.94,274.69,273.9,274.69,9926.0,260.7988,261.5128,260.7607,261.5128,9926.0
2019-09-04 14:00:00,274.67,274.68,274.09,274.33,7709.0,261.4938,261.5033,260.9416,261.1701,7709.0
2019-09-04 14:05:00,274.19,274.27,273.52,273.52,6731.0,261.0368,261.113,260.3989,260.3989,6731.0
2019-09-04 14:10:00,273.32,273.52,273.22,273.22,5551.0,260.2085,260.3989,260.1133,260.1133,5551.0
2019-09-04 14:15:00,273.1,273.18,272.72,272.9,7591.0,259.9991,260.0752,259.6373,259.8087,7591.0
2019-09-04 14:20:00,272.92,273.54,272.87,273.37,8759.0,259.8277,260.418,259.7801,260.2561,8759.0
2019-09-04 14:25:00,273.43,273.56,272.88,273.12,7241.0,260.3133,260.437,259.7896,260.0181,7241.0
2019-09-04 14:30:00,273.16,273.46,272.86,273.01,8621.0,260.0562,260.3418,259.7706,259.9134,8621.0
2019-09-04 14:35:00,273.02,273.54,273.02,273.47,6139.0,259.9229,260.418,259.9229,260.3513,6139.0
2019-09-04 14:40:00,273.35,273.35,273.14,273.15,5693.0,260.2371,260.2371,260.0372,260.0467,5693.0
2019-09-04 14:45:00,273.08,273.39,273.0,273.26,6107.0,259.98,260.2752,259.9039,260.1514,6107.0
2019-09-04 14:50:00,273.28,273.88,273.2,273.74,5140.0,260.1704,260.7417,260.0943,260.6084,5140.0
2019-09-04 14:55:00,273.88,274.07,273.55,274.07,7017.0,260.7417,260.9226,260.4275,260.9226,7017.0
2019-09-04 15:00:00,273.99,274.19,273.78,273.9,2843.0,260.8464,261.0368,260.6465,260.7607,2843.0
2019-09-04 15:05:00,273.8,273.92,273.7,273.87,4392.0,260.6655,260.7797,260.5703,260.7321,4392.0
2019-09-04 15:10:00,273.77,274.0,273.64,273.92,4496.0,260.6369,260.8559,260.5132,260.7797,4496.0
2019-09-04 15:15:00,273.85,273.87,273.3,273.56,4083.0,260.7131,260.7321,260.1895,260.437,4083.0
2019-09-04 15:20:00,273.5,273.68,273.39,273.68,6367.0,260.3799,260.5513,260.2752,260.5513,6367.0
2019-09-04 15:25:00,273.69,274.06,273.68,273.96,7873.0,260.5608,260.913,260.5513,260.8178,7873.0
2019-09-04 15:30:00,274.05,274.05,273.69,273.89,9071.0,260.9035,260.9035,260.5608,260.7512,9071.0
2019-09-04 15:35:00,273.88,273.9,273.5,273.63,18582.0,260.7417,260.7607,260.3799,260.5037,18582.0
2019-09-04 15:40:00,273.63,273.82,273.62,273.67,12122.0,260.5037,260.6845,260.4941,260.5417,12122.0
2019-09-04 15:45:00,273.67,273.76,273.37,273.6,14143.0,260.5417,260.6274,260.2561,260.4751,14143.0
2019-09-04 15:50:00,273.5,273.74,273.44,273.69,15037.0,260.3799,260.6084,260.3228,260.5608,15037.0
2019-09-04 15:55:00,273.73,274.23,273.69,274.12,55457.0,260.5989,261.0749,260.5608,260.9702,55457.0
2019-09-05 09:30:00,277.85,278.75,275.26,278.08,7726.0,264.5212,265.378,262.0555,264.7402,7726.0
2019-09-05 09:35:00,276.49,277.17,273.91,274.84,7558.0,263.2265,263.8738,260.7702,261.6556,7558.0
2019-09-05 09:40:00,275.1,275.1,274.15,274.38,2930.0,261.9031,261.9031,260.9987,261.2177,2930.0
2019-09-05 09:45:00,274.21,274.77,272.53,272.85,6126.0,261.0558,261.589,259.4564,259.7611,6126.0
2019-09-05 09:50:00,272.65,273.03,271.56,271.75,18026.0,259.5707,259.9324,258.533,258.7138,18026.0
2019-09-05 09:55:00,271.6,272.95,271.39,272.3,32423.0,258.571,259.8563,258.3711,259.2375,32423.0
2019-09-05 10:00:00,272.46,272.64,271.86,272.09,17434.0,259.3898,259.5612,258.8186,259.0375,17434.0
2019-09-05 10:05:00,272.02,272.27,271.72,272.0,6045.0,258.9709,259.2089,258.6853,258.9519,6045.0
2019-09-05 10:10:00,272.13,272.89,272.01,272.8,6996.0,259.0756,259.7992,258.9614,259.7135,6996.0
2019-09-05 10:15:00,272.79,273.39,272.61,272.67,5997.0,259.704,260.2752,259.5326,259.5897,5997.0
2019-09-05 10:20:00,272.9,273.19,272.67,272.91,8625.0,259.8087,260.0848,259.5897,259.8182,8625.0
2019-09-05 10:25:00,272.91,272.91,272.37,272.69,3529.0,259.8182,259.8182,259.3041,259.6088,3529.0
2019-09-05 10:30:00,272.61,273.23,272.49,273.2,3418.0,259.5326,260.1228,259.4183,260.0943,3418.0
2019-09-05 10:35:00,273.26,274.0,273.15,273.22,21269.0,260.1514,260.8559,260.0467,260.1133,21269.0
2019-09-05 10:40:00,273.35,273.83,273.34,273.8,2434.0,260.2371,260.6941,260.2276,260.6655,2434.0
2019-09-05 10:45:00,273.74,274.99,273.74,274.85,5985.0,260.6084,261.7984,260.6084,261.6651,5985.0
2019-09-05 10:50:00,274.86,276.66,274.86,276.21,11109.0,261.6747,263.3883,261.6747,262.9599,11109.0
2019-09-05 10:55:00,276.45,276.52,276.16,276.21,3352.0,263.1884,263.255,262.9123,262.9599,3352.0
2019-09-05 11:00:00,276.46,276.63,276.09,276.21,4649.0,263.1979,263.3597,262.8457,262.9599,4649.0
2019-09-05 11:05:00,276.23,276.79,276.22,276.36,4178.0,262.9789,263.5121,262.9694,263.1027,4178.0
2019-09-05 11:10:00,276.36,278.05,276.35,277.42,11083.0,263.1027,264.7116,263.0932,264.1118,11083.0
2019-09-05 11:15:00,277.01,277.02,275.52,275.52,2141.0,263.7215,263.731,262.303,262.303,2141.0
2019-09-05 11:20:00,275.61,275.71,274.93,274.99,18697.0,262.3887,262.4839,261.7413,261.7984,18697.0
2019-09-05 11:25:00,275.03,276.65,274.89,276.65,14081.0,261.8365,263.3788,261.7032,263.3788,14081.0
2019-09-05 11:30:00,276.66,276.81,276.57,276.59,3172.0,263.3883,263.5311,263.3026,263.3217,3172.0
2019-09-05 11:35:00,276.69,276.89,276.01,276.58,2600.0,263.4169,263.6073,262.7695,263.3121,2600.0
2019-09-05 11:40:00,276.64,277.17,276.61,277.17,1700.0,263.3693,263.8738,263.3407,263.8738,1700.0
2019-09-05 11:45:00,277.0,277.26,276.77,277.26,3500.0,263.712,263.9595,263.493,263.9595,3500.0
2019-09-05 11:50:00,277.14,277.55,277.11,277.55,1517.0,263.8453,264.2356,263.8167,264.2356,1517.0
2019-09-05 11:55:00,277.57,277.64,277.44,277.57,1100.0,264.2547,264.3213,264.1309,264.2547,1100.0
2019-09-05 12:00:00,277.62,277.62,277.52,277.52,834.0,264.3023,264.3023,264.2071,264.2071,834.0
2019-09-05 12:05:00,277.49,278.0,277.41,278.0,3918.0,264.1785,264.664,264.1023,264.664,3918.0
2019-09-05 12:10:00,277.97,278.1,277.72,277.72,1875.0,264.6355,264.7592,264.3975,264.3975,1875.0
2019-09-05 12:15:00,277.63,277.63,276.89,277.1,2300.0,264.3118,264.3118,263.6073,263.8072,2300.0
2019-09-05 12:20:00,277.06,277.06,276.75,277.0,896.0,263.7691,263.7691,263.474,263.712,896.0
2019-09-05 12:25:00,277.05,277.05,276.75,276.93,1016.0,263.7596,263.7596,263.474,263.6454,1016.0
2019-09-05 12:30:00,276.94,277.21,276.94,277.17,1913.0,263.6549,263.9119,263.6549,263.8738,1913.0
2019-09-05 12:35:00,277.12,277.15,276.94,277.07,1903.0,263.8262,263.8548,263.6549,263.7786,1903.0
2019-09-05 12:40:00,277.07,277.15,276.19,276.19,4700.0,263.7786,263.8548,262.9409,262.9409,4700.0
2019-09-05 12:45:00,276.19,276.19,275.56,275.6,14266.0,262.9409,262.9409,262.3411,262.3792,14266.0
2019-09-05 12:50:00,275.63,275.63,275.0,275.04,25421.0,262.4077,262.4077,261.8079,261.846,25421.0
2019-09-05 12:55:00,275.1,275.11,274.51,274.51,5069.0,261.9031,261.9127,261.3414,261.3414,5069.0
2019-09-05 13:00:00,274.48,274.98,274.46,274.84,2334.0,261.3129,261.7889,261.2938,261.6556,2334.0
2019-09-05 13:05:00,275.27,275.42,275.04,275.4,3350.0,262.065,262.2078,261.846,262.1888,3350.0
2019-09-05 13:10:00,275.57,276.38,275.57,276.36,3397.0,262.3506,263.1217,262.3506,263.1027,3397.0
2019-09-05 13:15:00,276.35,276.46,276.0,276.46,2326.0,263.0932,263.1979,262.76,263.1979,2326.0
2019-09-05 13:20:00,276.27,276.49,276.27,276.48,1900.0,263.017,263.2265,263.017,263.2169,1900.0
2019-09-05 13:25:00,276.44,276.5,276.33,276.33,1657.0,263.1789,263.236,263.0741,263.0741,1657.0
2019-09-05 13:30:00,276.21,276.21,275.95,275.98,900.0,262.9599,262.9599,262.7124,262.7409,900.0
2019-09-05 13:35:00,275.97,276.03,275.71,276.03,1418.0,262.7314,262.7885,262.4839,262.7885,1418.0
2019-09-05 13:40:00,276.0,276.03,275.86,275.94,1600.0,262.76,262.7885,262.6267,262.7028,1600.0
2019-09-05 13:45:00,275.86,275.95,275.57,275.57,2300.0,262.6267,262.7124,262.3506,262.3506,2300.0
2019-09-05 13:50:00,275.47,275.65,274.6,274.6,6213.0,262.2554,262.4268,261.4271,261.4271,6213.0
2019-09-05 13:55:00,274.69,274.83,274.5,274.71,41218.0,261.5128,261.6461,261.3319,261.5319,41218.0
2019-09-05 14:00:00,274.69,275.35,274.68,275.31,14759.0,261.5128,262.1411,261.5033,262.1031,14759.0
2019-09-05 14:05:00,275.16,275.16,274.65,274.8,11493.0,261.9603,261.9603,261.4747,261.6175,11493.0
2019-09-05 14:10:00,274.75,274.87,274.27,274.28,9006.0,261.5699,261.6842,261.113,261.1225,9006.0
2019-09-05 14:15:00,274.36,275.01,274.33,274.88,3525.0,261.1986,261.8175,261.1701,261.6937,3525.0
2019-09-05 14:20:00,274.82,275.08,274.7,274.92,3005.0,261.6366,261.8841,261.5223,261.7318,3005.0
2019-09-05 14:25:00,274.77,275.01,274.72,274.94,3601.0,261.589,261.8175,261.5414,261.7508,3601.0
2019-09-05 14:30:00,275.03,275.07,274.9,274.96,2352.0,261.8365,261.8746,261.7127,261.7699,2352.0
2019-09-05 14:35:00,274.98,274.99,274.82,274.82,2571.0,261.7889,261.7984,261.6366,261.6366,2571.0
2019-09-05 14:40:00,274.76,274.81,274.22,274.31,5353.0,261.5795,261.6271,261.0654,261.151,5353.0
2019-09-05 14:45:00,274.24,274.88,274.22,274.68,5836.0,261.0844,261.6937,261.0654,261.5033,5836.0
2019-09-05 14:50:00,274.54,274.93,274.54,274.91,1712.0,261.37,261.7413,261.37,261.7223,1712.0
2019-09-05 14:55:00,274.89,275.37,274.89,275.37,4902.0,261.7032,262.1602,261.7032,262.1602,4902.0
2019-09-05 15:00:00,275.53,275.98,275.34,275.9,10786.0,262.3125,262.7409,262.1316,262.6648,10786.0
2019-09-05 15:05:00,275.63,275.79,275.46,275.74,2239.0,262.4077,262.56,262.2459,262.5124,2239.0
2019-09-05 15:10:00,275.38,275.74,275.34,275.74,4957.0,262.1697,262.5124,262.1316,262.5124,4957.0
2019-09-05 15:15:00,275.68,275.83,275.67,275.73,3780.0,262.4553,262.5981,262.4458,262.5029,3780.0
2019-09-05 15:20:00,275.68,275.85,275.67,275.69,2518.0,262.4553,262.6172,262.4458,262.4648,2518.0
2019-09-05 15:25:00,275.79,275.84,275.64,275.81,3215.0,262.56,262.6076,262.4172,262.5791,3215.0
2019-09-05 15:30:00,275.73,275.77,275.04,275.04,4909.0,262.5029,262.541,261.846,261.846,4909.0
2019-09-05 15:35:00,275.17,275.57,275.04,275.45,7547.0,261.9698,262.3506,261.846,262.2364,7547.0
2019-09-05 15:40:00,275.32,275.42,274.86,274.87,6799.0,262.1126,262.2078,261.6747,261.6842,6799.0
2019-09-05 15:45:00,274.7,274.79,274.45,274.45,6416.0,261.5223,261.608,261.2843,261.2843,6416.0
2019-09-05 15:50:00,274.58,274.85,274.48,274.76,11762.0,261.4081,261.6651,261.3129,261.5795,11762.0
2019-09-05 15:55:00,274.74,274.83,274.22,274.74,30044.0,261.5604,261.6461,261.0654,261.5604,30044.0
2019-09-06 09:30:00,274.44,276.87,274.21,276.67,12281.0,261.2748,263.5882,261.0558,263.3978,12281.0
2019-09-06 09:35:00,276.41,277.46,276.22,276.83,6813.0,263.1503,264.1499,262.9694,263.5502,6813.0
2019-09-06 09:40:00,276.78,277.68,274.91,274.91,3852.0,263.5026,264.3594,261.7223,261.7223,3852.0
2019-09-06 09:45:00,275.59,275.92,275.2,275.67,2381.0,262.3696,262.6838,261.9983,262.4458,2381.0
2019-09-06 09:50:00,275.57,275.79,275.01,275.01,3900.0,262.3506,262.56,261.8175,261.8175,3900.0
2019-09-06 09:55:00,275.51,276.01,275.0,275.1,5987.0,262.2935,262.7695,261.8079,261.9031,5987.0
2019-09-06 10:00:00,275.01,275.19,274.02,274.03,2728.0,261.8175,261.9888,260.875,260.8845,2728.0
2019-09-06 10:05:00,273.89,274.38,273.67,273.95,6000.0,260.7512,261.2177,260.5417,260.8083,6000.0
2019-09-06 10:10:00,273.99,274.31,273.48,273.78,8067.0,260.8464,261.151,260.3609,260.6465,8067.0
2019-09-06 10:15:00,274.12,274.28,273.83,273.83,5743.0,260.9702,261.1225,260.6941,260.6941,5743.0
2019-09-06 10:20:00,273.88,274.66,273.33,274.65,10802.0,260.7417,261.4842,260.2181,261.4747,10802.0
2019-09-06 10:25:00,274.53,275.07,274.41,275.07,1503.0,261.3605,261.8746,261.2462,261.8746,1503.0
2019-09-06 10:30:00,275.07,275.1,274.92,274.92,600.0,261.8746,261.9031,261.7318,261.7318,600.0
2019-09-06 10:35:00,274.99,274.99,274.42,274.69,4279.0,261.7984,261.7984,261.2558,261.5128,4279.0
2019-09-06 10:40:00,274.82,274.92,274.66,274.66,1959.0,261.6366,261.7318,261.4842,261.4842,1959.0
2019-09-06 10:45:00,274.52,274.54,274.38,274.4,1700.0,261.351,261.37,261.2177,261.2367,1700.0
2019-09-06 10:50:00,274.3,274.63,274.3,274.44,12861.0,261.1415,261.4557,261.1415,261.2748,12861.0
2019-09-06 10:55:00,274.52,274.59,274.28,274.59,2800.0,261.351,261.4176,261.1225,261.4176,2800.0
2019-09-06 11:00:00,274.73,274.73,274.45,274.66,2574.0,261.5509,261.5509,261.2843,261.4842,2574.0
2019-09-06 11:05:00,274.66,275.07,274.59,274.78,6571.0,261.4842,261.8746,261.4176,261.5985,6571.0
2019-09-06 11:10:00,274.69,274.99,274.68,274.73,2700.0,261.5128,261.7984,261.5033,261.5509,2700.0
2019-09-06 11:15:00,274.69,274.75,274.09,274.27,12605.0,261.5128,261.5699,260.9416,261.113,12605.0
2019-09-06 11:20:00,274.3,274.46,274.13,274.18,2600.0,261.1415,261.2938,260.9797,261.0273,2600.0
2019-09-06 11:25:00,274.29,274.36,273.97,274.12,2319.0,261.132,261.1986,260.8273,260.9702,2319.0
2019-09-06 11:30:00,274.05,274.09,273.87,274.09,3012.0,260.9035,260.9416,260.7321,260.9416,3012.0
2019-09-06 11:35:00,274.03,274.1,273.97,273.97,1000.0,260.8845,260.9511,260.8273,260.8273,1000.0
2019-09-06 11:40:00,273.98,274.27,273.86,274.25,2621.0,260.8369,261.113,260.7226,261.0939,2621.0
2019-09-06 11:45:00,274.24,274.39,274.24,274.32,1100.0,261.0844,261.2272,261.0844,261.1606,1100.0
2019-09-06 11:50:00,274.44,274.89,274.38,274.65,8904.0,261.2748,261.7032,261.2177,261.4747,8904.0
2019-09-06 11:55:00,274.65,274.73,274.25,274.37,1500.0,261.4747,261.5509,261.0939,261.2082,1500.0
2019-09-06 12:00:00,274.34,274.56,274.34,274.54,2760.0,261.1796,261.389,261.1796,261.37,2760.0
2019-09-06 12:05:00,274.59,274.74,274.48,274.6,1727.0,261.4176,261.5604,261.3129,261.4271,1727.0
2019-09-06 12:10:00,274.57,274.89,274.4,274.7,4886.0,261.3986,261.7032,261.2367,261.5223,4886.0
2019-09-06 12:15:00,274.86,275.03,274.8,275.03,2500.0,261.6747,261.8365,261.6175,261.8365,2500.0
2019-09-06 12:20:00,275.15,275.69,275.07,275.45,3496.0,261.9507,262.4648,261.8746,262.2364,3496.0
2019-09-06 12:25:00,275.34,275.68,275.29,275.61,7000.0,262.1316,262.4553,262.084,262.3887,7000.0
2019-09-06 12:30:00,275.63,275.7,275.4,275.4,3705.0,262.4077,262.4744,262.1888,262.1888,3705.0
2019-09-06 12:35:00,275.34,275.46,275.16,275.24,2113.0,262.1316,262.2459,261.9603,262.0364,2113.0
2019-09-06 12:40:00,275.21,275.21,275.12,275.18,1200.0,262.0079,262.0079,261.9222,261.9793,1200.0
2019-09-06 12:45:00,275.09,275.45,275.07,275.4,2868.0,261.8936,262.2364,261.8746,262.1888,2868.0
2019-09-06 12:50:00,275.44,275.66,275.42,275.54,7074.0,262.2268,262.4363,262.2078,262.322,7074.0
2019-09-06 12:55:00,275.57,275.66,275.39,275.46,3500.0,262.3506,262.4363,262.1792,262.2459,3500.0
2019-09-06 13:00:00,275.56,275.6,275.12,275.29,4174.0,262.3411,262.3792,261.9222,262.084,4174.0
2019-09-06 13:05:00,275.26,275.32,275.16,275.16,400.0,262.0555,262.1126,261.9603,261.9603,400.0
2019-09-06 13:10:00,275.28,275.32,274.96,275.32,2838.0,262.0745,262.1126,261.7699,262.1126,2838.0
2019-09-06 13:15:00,275.23,275.26,274.99,274.99,2787.0,262.0269,262.0555,261.7984,261.7984,2787.0
2019-09-06 13:20:00,274.97,275.29,274.91,275.29,2437.0,261.7794,262.084,261.7223,262.084,2437.0
2019-09-06 13:25:00,275.24,275.27,275.17,275.17,919.0,262.0364,262.065,261.9698,261.9698,919.0
2019-09-06 13:30:00,275.3,275.55,275.09,275.09,2074.0,262.0935,262.3316,261.8936,261.8936,2074.0
2019-09-06 13:35:00,275.14,275.21,275.0,275.0,1505.0,261.9412,262.0079,261.8079,261.8079,1505.0
2019-09-06 13:40:00,275.01,275.05,274.87,275.01,2810.0,261.8175,261.8555,261.6842,261.8175,2810.0
2019-09-06 13:45:00,274.97,275.11,274.92,275.11,2810.0,261.7794,261.9127,261.7318,261.9127,2810.0
2019-09-06 13:50:00,275.04,275.04,275.04,275.04,400.0,261.846,261.846,261.846,261.846,400.0
2019-09-06 13:55:00,274.94,275.1,274.94,275.0,2230.0,261.7508,261.9031,261.7508,261.8079,2230.0
2019-09-06 14:00:00,274.95,275.2,274.94,275.18,3691.0,261.7603,261.9983,261.7508,261.9793,3691.0
2019-09-06 14:05:00,275.2,275.46,275.2,275.46,2515.0,261.9983,262.2459,261.9983,262.2459,2515.0
2019-09-06 14:10:00,275.4,275.46,275.28,275.35,4028.0,262.1888,262.2459,262.0745,262.1411,4028.0
2019-09-06 14:15:00,275.4,275.41,275.12,275.29,2870.0,262.1888,262.1983,261.9222,262.084,2870.0
2019-09-06 14:20:00,275.34,275.52,275.13,275.25,4827.0,262.1316,262.303,261.9317,262.0459,4827.0
2019-09-06 14:25:00,275.17,275.35,275.16,275.3,2500.0,261.9698,262.1411,261.9603,262.0935,2500.0
2019-09-06 14:30:00,275.3,275.35,275.12,275.12,2309.0,262.0935,262.1411,261.9222,261.9222,2309.0
2019-09-06 14:35:00,275.13,275.18,274.97,275.07,3601.0,261.9317,261.9793,261.7794,261.8746,3601.0
2019-09-06 14:40:00,275.08,275.16,274.95,275.06,2517.0,261.8841,261.9603,261.7603,261.8651,2517.0
2019-09-06 14:45:00,275.12,275.12,274.91,274.91,4700.0,261.9222,261.9222,261.7223,261.7223,4700.0
2019-09-06 14:50:00,274.99,275.01,274.77,274.83,3003.0,261.7984,261.8175,261.589,261.6461,3003.0
2019-09-06 14:55:00,274.75,274.9,274.68,274.72,1400.0,261.5699,261.7127,261.5033,261.5414,1400.0
2019-09-06 15:00:00,274.66,274.66,274.28,274.32,1888.0,261.4842,261.4842,261.1225,261.1606,1888.0
2019-09-06 15:05:00,274.27,274.34,274.02,274.05,3130.0,261.113,261.1796,260.875,260.9035,3130.0
2019-09-06 15:10:00,273.96,274.16,273.85,273.97,3203.0,260.8178,261.0082,260.7131,260.8273,3203.0
2019-09-06 15:15:00,273.91,274.15,273.83,274.05,5806.0,260.7702,260.9987,260.6941,260.9035,5806.0
2019-09-06 15:20:00,274.0,274.21,273.92,274.21,2850.0,260.8559,261.0558,260.7797,261.0558,2850.0
2019-09-06 15:25:00,274.22,274.48,274.2,274.39,3862.0,261.0654,261.3129,261.0463,261.2272,3862.0
2019-09-06 15:30:00,274.39,274.83,274.39,274.61,4395.0,261.2272,261.6461,261.2272,261.4366,4395.0
2019-09-06 15:35:00,274.53,274.56,274.28,274.36,7820.0,261.3605,261.389,261.1225,261.1986,7820.0
2019-09-06 15:40:00,274.33,274.37,274.03,274.16,6891.0,261.1701,261.2082,260.8845,261.0082,6891.0
2019-09-06 15:45:00,274.16,274.21,273.63,273.74,11034.0,261.0082,261.0558,260.5037,260.6084,11034.0
2019-09-06 15:50:00,273.75,273.75,273.2,273.47,15716.0,260.6179,260.6179,260.0943,260.3513,15716.0
2019-09-06 15:55:00,273.29,273.6,273.04,273.52,31502.0,260.18,260.4751,259.942,260.3989,31502.0
2019-09-09 09:30:00,273.43,273.64,272.27,273.36,15135.0,260.3133,260.5132,259.2089,260.2466,15135.0
2019-09-09 09:35:00,272.98,273.78,272.75,273.56,2903.0,259.8848,260.6465,259.6659,260.437,2903.0
2019-09-09 09:40:00,273.69,274.35,273.46,274.01,2300.0,260.5608,261.1891,260.3418,260.8654,2300.0
2019-09-09 09:45:00,273.88,274.21,273.24,273.57,3581.0,260.7417,261.0558,260.1324,260.4465,3581.0
2019-09-09 09:50:00,273.6,273.61,273.02,273.53,5800.0,260.4751,260.4846,259.9229,260.4085,5800.0
2019-09-09 09:55:00,273.68,274.83,273.51,273.83,10719.0,260.5513,261.6461,260.3894,260.6941,10719.0
2019-09-09 10:00:00,273.81,274.19,273.55,274.19,11212.0,260.675,261.0368,260.4275,261.0368,11212.0
2019-09-09 10:05:00,274.28,275.44,274.2,275.3,4479.0,261.1225,262.2268,261.0463,262.0935,4479.0
2019-09-09 10:10:00,275.44,276.99,275.44,276.67,4975.0,262.2268,263.7025,262.2268,263.3978,4975.0
2019-09-09 10:15:00,276.66,277.37,276.42,277.26,20728.0,263.3883,264.0642,263.1598,263.9595,20728.0
2019-09-09 10:20:00,277.03,277.28,276.57,276.68,6149.0,263.7406,263.9786,263.3026,263.4073,6149.0
2019-09-09 10:25:00,276.62,277.07,276.59,276.88,3607.0,263.3502,263.7786,263.3217,263.5978,3607.0
2019-09-09 10:30:00,276.88,277.45,276.88,277.41,5208.0,263.5978,264.1404,263.5978,264.1023,5208.0
2019-09-09 10:35:00,277.44,277.92,276.84,277.0,11056.0,264.1309,264.5879,263.5597,263.712,11056.0
2019-09-09 10:40:00,276.94,277.71,276.82,277.71,7457.0,263.6549,264.3879,263.5406,264.3879,7457.0
2019-09-09 10:45:00,277.73,277.81,277.53,277.81,5301.0,264.407,264.4831,264.2166,264.4831,5301.0
2019-09-09 10:50:00,277.79,278.15,277.56,277.56,4132.0,264.4641,264.8068,264.2451,264.2451,4132.0
2019-09-09 10:55:00,277.72,277.92,277.62,277.81,4288.0,264.3975,264.5879,264.3023,264.4831,4288.0
2019-09-09 11:00:00,277.84,277.91,277.65,277.84,2500.0,264.5117,264.5783,264.3308,264.5117,2500.0
2019-09-09 11:05:00,277.68,277.86,277.4,277.4,2000.0,264.3594,264.5307,264.0928,264.0928,2000.0
2019-09-09 11:10:00,277.42,277.6,277.03,277.42,7134.0,264.1118,264.2832,263.7406,264.1118,7134.0
2019-09-09 11:15:00,277.28,277.42,276.53,276.53,3400.0,263.9786,264.1118,263.2645,263.2645,3400.0
2019-09-09 11:20:00,276.6,276.69,276.29,276.29,3000.0,263.3312,263.4169,263.0361,263.0361,3000.0
2019-09-09 11:25:00,276.41,276.7,276.3,276.6,2600.0,263.1503,263.4264,263.0456,263.3312,2600.0
2019-09-09 11:30:00,276.8,276.8,276.18,276.25,4753.0,263.5216,263.5216,262.9313,262.998,4753.0
2019-09-09 11:35:00,276.25,276.3,275.98,275.98,2100.0,262.998,263.0456,262.7409,262.7409,2100.0
2019-09-09 11:40:00,275.95,275.96,275.86,275.86,800.0,262.7124,262.7219,262.6267,262.6267,800.0
2019-09-09 11:45:00,275.94,276.05,275.66,275.66,3933.0,262.7028,262.8076,262.4363,262.4363,3933.0
2019-09-09 11:50:00,275.84,275.96,275.74,275.93,2607.0,262.6076,262.7219,262.5124,262.6933,2607.0
2019-09-09 11:55:00,276.02,276.03,275.8,275.8,5017.0,262.779,262.7885,262.5696,262.5696,5017.0
2019-09-09 12:00:00,275.81,276.27,275.76,276.01,5455.0,262.5791,263.017,262.5315,262.7695,5455.0
2019-09-09 12:05:00,276.1,276.34,276.05,276.27,3004.0,262.8552,263.0837,262.8076,263.017,3004.0
2019-09-09 12:10:00,276.28,276.47,275.92,275.92,2500.0,263.0265,263.2074,262.6838,262.6838,2500.0
2019-09-09 12:15:00,276.19,276.35,276.12,276.22,3700.0,262.9409,263.0932,262.8742,262.9694,3700.0
2019-09-09 12:20:00,276.34,276.61,276.3,276.6,2078.0,263.0837,263.3407,263.0456,263.3312,2078.0
2019-09-09 12:25:00,276.66,276.86,276.64,276.84,1991.0,263.3883,263.5787,263.3693,263.5597,1991.0
2019-09-09 12:30:00,276.8,276.8,276.61,276.61,800.0,263.5216,263.5216,263.3407,263.3407,800.0
2019-09-09 12:35:00,276.53,276.58,276.27,276.35,2400.0,263.2645,263.3121,263.017,263.0932,2400.0
2019-09-09 12:40:00,276.31,276.52,276.1,276.23,3642.0,263.0551,263.255,262.8552,262.9789,3642.0
2019-09-09 12:45:00,276.3,276.36,276.26,276.33,1908.0,263.0456,263.1027,263.0075,263.0741,1908.0
2019-09-09 12:50:00,276.32,276.34,276.12,276.25,2828.0,263.0646,263.0837,262.8742,262.998,2828.0
2019-09-09 12:55:00,276.19,276.46,276.15,276.34,2821.0,262.9409,263.1979,262.9028,263.0837,2821.0
2019-09-09 13:00:00,276.49,276.56,276.4,276.56,1600.0,263.2265,263.2931,263.1408,263.2931,1600.0
2019-09-09 13:05:00,276.46,276.53,276.34,276.38,3027.0,263.1979,263.2645,263.0837,263.1217,3027.0
2019-09-09 13:10:00,276.34,276.38,275.97,276.34,6174.0,263.0837,263.1217,262.7314,263.0837,6174.0
2019-09-09 13:15:00,276.46,277.09,276.27,277.02,6499.0,263.1979,263.7977,263.017,263.731,6499.0
2019-09-09 13:20:00,277.02,277.18,276.92,276.98,2362.0,263.731,263.8834,263.6358,263.693,2362.0
2019-09-09 13:25:00,276.94,277.21,276.93,277.15,2500.0,263.6549,263.9119,263.6454,263.8548,2500.0
2019-09-09 13:30:00,277.18,277.4,277.18,277.32,2755.0,263.8834,264.0928,263.8834,264.0166,2755.0
2019-09-09 13:35:00,277.31,277.54,277.28,277.54,1893.0,264.0071,264.2261,263.9786,264.2261,1893.0
2019-09-09 13:40:00,277.54,277.83,277.45,277.46,3981.0,264.2261,264.5022,264.1404,264.1499,3981.0
2019-09-09 13:45:00,277.45,277.52,277.02,277.07,3900.0,264.1404,264.2071,263.731,263.7786,3900.0
2019-09-09 13:50:00,277.01,277.11,276.93,277.08,3067.0,263.7215,263.8167,263.6454,263.7882,3067.0
2019-09-09 13:55:00,277.02,277.3,277.02,277.26,3258.0,263.731,263.9976,263.731,263.9595,3258.0
2019-09-09 14:00:00,277.19,277.89,277.19,277.71,4164.0,263.8929,264.5593,263.8929,264.3879,4164.0
2019-09-09 14:05:00,277.66,277.71,277.48,277.59,3601.0,264.3403,264.3879,264.169,264.2737,3601.0
2019-09-09 14:10:00,277.54,277.67,277.44,277.63,9646.0,264.2261,264.3499,264.1309,264.3118,9646.0
2019-09-09 14:15:00,277.4,277.4,277.09,277.12,3634.0,264.0928,264.0928,263.7977,263.8262,3634.0
2019-09-09 14:20:00,277.09,277.35,276.99,277.22,11084.0,263.7977,264.0452,263.7025,263.9214,11084.0
2019-09-09 14:25:00,277.28,277.76,277.21,277.56,2158.0,263.9786,264.4355,263.9119,264.2451,2158.0
2019-09-09 14:30:00,277.52,277.66,277.48,277.66,3130.0,264.2071,264.3403,264.169,264.3403,3130.0
2019-09-09 14:35:00,277.66,277.75,277.55,277.75,5600.0,264.3403,264.426,264.2356,264.426,5600.0
2019-09-09 14:40:00,277.91,277.92,277.55,277.65,1943.0,264.5783,264.5879,264.2356,264.3308,1943.0
2019-09-09 14:45:00,277.56,277.79,277.35,277.35,2106.0,264.2451,264.4641,264.0452,264.0452,2106.0
2019-09-09 14:50:00,277.36,277.55,277.35,277.35,1400.0,264.0547,264.2356,264.0452,264.0452,1400.0
2019-09-09 14:55:00,277.34,277.49,277.28,277.32,3000.0,264.0357,264.1785,263.9786,264.0166,3000.0
2019-09-09 15:00:00,277.29,277.3,276.82,276.92,6354.0,263.9881,263.9976,263.5406,263.6358,6354.0
2019-09-09 15:05:00,276.9,276.9,276.38,276.5,1505.0,263.6168,263.6168,263.1217,263.236,1505.0
2019-09-09 15:10:00,276.47,276.8,276.38,276.49,8942.0,263.2074,263.5216,263.1217,263.2265,8942.0
2019-09-09 15:15:00,276.49,276.57,276.22,276.57,5122.0,263.2265,263.3026,262.9694,263.3026,5122.0
2019-09-09 15:20:00,276.5,276.51,275.95,276.0,5346.0,263.236,263.2455,262.7124,262.76,5346.0
2019-09-09 15:25:00,275.91,276.03,275.9,275.94,3434.0,262.6743,262.7885,262.6648,262.7028,3434.0
2019-09-09 15:30:00,275.97,276.07,275.76,276.0,6095.0,262.7314,262.8266,262.5315,262.76,6095.0
2019-09-09 15:35:00,275.89,275.95,275.53,275.68,14152.0,262.6552,262.7124,262.3125,262.4553,14152.0
2019-09-09 15:40:00,275.73,276.31,275.73,276.24,4429.0,262.5029,263.0551,262.5029,262.9885,4429.0
2019-09-09 15:45:00,276.23,276.36,276.14,276.14,6888.0,262.9789,263.1027,262.8933,262.8933,6888.0
2019-09-09 15:50:00,276.14,276.5,276.07,276.38,11762.0,262.8933,263.236,262.8266,263.1217,11762.0
2019-09-09 15:55:00,276.3,276.3,275.6,275.75,44423.0,263.0456,263.0456,262.3792,262.522,44423.0
2019-09-10 09:30:00,276.47,278.65,276.47,278.63,9750.0,263.2074,265.2828,263.2074,265.2638,9750.0
2019-09-10 09:35:00,278.27,278.43,277.48,278.18,2300.0,264.9211,265.0734,264.169,264.8354,2300.0
2019-09-10 09:40:00,278.15,278.29,277.01,277.72,6014.0,264.8068,264.9401,263.7215,264.3975,6014.0
2019-09-10 09:45:00,277.64,277.94,276.96,277.47,2471.0,264.3213,264.6069,263.6739,264.1595,2471.0
2019-09-10 09:50:00,277.34,277.7,276.65,277.33,35066.0,264.0357,264.3784,263.3788,264.0262,35066.0
2019-09-10 09:55:00,277.49,278.24,277.46,278.13,8187.0,264.1785,264.8925,264.1499,264.7878,8187.0
2019-09-10 10:00:00,278.12,278.97,277.6,278.39,7417.0,264.7783,265.5875,264.2832,265.0353,7417.0
2019-09-10 10:05:00,278.63,279.98,278.39,279.21,9500.0,265.2638,266.549,265.0353,265.816,9500.0
2019-09-10 10:10:00,279.38,279.78,279.09,279.64,5357.0,265.9778,266.3586,265.7017,266.2254,5357.0
2019-09-10 10:15:00,279.8,280.47,279.58,280.39,8269.0,266.3777,267.0155,266.1682,266.9394,8269.0
2019-09-10 10:20:00,280.15,280.76,280.14,280.75,6110.0,266.7109,267.2916,266.7014,267.2821,6110.0
2019-09-10 10:25:00,280.64,280.84,280.07,280.39,2500.0,267.1774,267.3678,266.6347,266.9394,2500.0
2019-09-10 10:30:00,280.37,280.48,279.68,279.85,6955.0,266.9203,267.0251,266.2634,266.4253,6955.0
2019-09-10 10:35:00,279.72,280.22,279.55,279.78,3100.0,266.3015,266.7775,266.1397,266.3586,3100.0
2019-09-10 10:40:00,279.96,279.99,279.47,279.78,7267.0,266.53,266.5586,266.0635,266.3586,7267.0
2019-09-10 10:45:00,279.75,279.76,279.31,279.45,2900.0,266.3301,266.3396,265.9112,266.0445,2900.0
2019-09-10 10:50:00,279.28,279.41,278.64,278.66,2910.0,265.8826,266.0064,265.2733,265.2924,2910.0
2019-09-10 10:55:00,278.79,279.2,278.79,279.19,2104.0,265.4161,265.8065,265.4161,265.7969,2104.0
2019-09-10 11:00:00,279.27,279.77,279.22,279.34,5359.0,265.8731,266.3491,265.8255,265.9397,5359.0
2019-09-10 11:05:00,279.33,279.34,278.6,278.64,8846.0,265.9302,265.9397,265.2352,265.2733,8846.0
2019-09-10 11:10:00,278.31,278.47,278.06,278.47,6004.0,264.9592,265.1115,264.7211,265.1115,6004.0
2019-09-10 11:15:00,278.43,278.45,277.7,277.73,4785.0,265.0734,265.0924,264.3784,264.407,4785.0
2019-09-10 11:20:00,277.65,278.33,277.65,278.25,4417.0,264.3308,264.9782,264.3308,264.902,4417.0
2019-09-10 11:25:00,278.15,278.16,277.67,277.93,25695.0,264.8068,264.8164,264.3499,264.5974,25695.0
2019-09-10 11:30:00,277.95,277.95,277.45,277.5,16234.0,264.6164,264.6164,264.1404,264.188,16234.0
2019-09-10 11:35:00,277.49,277.57,277.03,277.27,9016.0,264.1785,264.2547,263.7406,263.969,9016.0
2019-09-10 11:40:00,277.4,277.65,277.31,277.31,4819.0,264.0928,264.3308,264.0071,264.0071,4819.0
2019-09-10 11:45:00,277.18,277.21,276.64,276.93,6100.0,263.8834,263.9119,263.3693,263.6454,6100.0
2019-09-10 11:50:00,276.82,277.08,276.75,277.02,5164.0,263.5406,263.7882,263.474,263.731,5164.0
2019-09-10 11:55:00,277.03,277.35,276.89,277.35,14465.0,263.7406,264.0452,263.6073,264.0452,14465.0
2019-09-10 12:00:00,277.29,277.73,277.06,277.29,4047.0,263.9881,264.407,263.7691,263.9881,4047.0
2019-09-10 12:05:00,277.2,277.2,275.71,276.9,13877.0,263.9024,263.9024,262.4839,263.6168,13877.0
2019-09-10 12:10:00,276.86,277.53,276.85,277.4,4471.0,263.5787,264.2166,263.5692,264.0928,4471.0
2019-09-10 12:15:00,277.54,277.78,276.89,276.99,4903.0,264.2261,264.4546,263.6073,263.7025,4903.0
2019-09-10 12:20:00,276.99,277.71,276.77,277.34,6957.0,263.7025,264.3879,263.493,264.0357,6957.0
2019-09-10 12:25:00,277.68,278.33,277.67,278.29,3264.0,264.3594,264.9782,264.3499,264.9401,3264.0
2019-09-10 12:30:00,278.27,278.66,277.47,277.67,18383.0,264.9211,265.2924,264.1595,264.3499,18383.0
2019-09-10 12:35:00,277.87,278.33,277.78,278.23,3215.0,264.5403,264.9782,264.4546,264.883,3215.0
2019-09-10 12:40:00,278.29,278.7,278.17,278.7,2293.0,264.9401,265.3304,264.8259,265.3304,2293.0
2019-09-10 12:45:00,278.73,279.02,278.67,278.8,2307.0,265.359,265.6351,265.3019,265.4256,2307.0
2019-09-10 12:50:00,278.87,278.94,278.45,278.81,5981.0,265.4923,265.5589,265.0924,265.4352,5981.0
2019-09-10 12:55:00,278.81,278.82,278.5,278.71,2219.0,265.4352,265.4447,265.14,265.34,2219.0
2019-09-10 13:00:00,278.8,279.48,278.7,278.83,33349.0,265.4256,266.073,265.3304,265.4542,33349.0
2019-09-10 13:05:00,278.81,278.82,278.35,278.36,2104.0,265.4352,265.4447,264.9972,265.0068,2104.0
2019-09-10 13:10:00,278.58,278.6,278.25,278.55,3394.0,265.2162,265.2352,264.902,265.1876,3394.0
2019-09-10 13:15:00,278.59,278.74,278.49,278.52,2411.0,265.2257,265.3685,265.1305,265.1591,2411.0
2019-09-10 13:20:00,278.55,278.55,278.32,278.42,1904.0,265.1876,265.1876,264.9687,265.0639,1904.0
2019-09-10 13:25:00,278.43,278.53,277.8,277.8,8036.0,265.0734,265.1686,264.4736,264.4736,8036.0
2019-09-10 13:30:00,277.8,278.02,277.44,278.02,4618.0,264.4736,264.6831,264.1309,264.6831,4618.0
2019-09-10 13:35:00,278.18,278.42,278.11,278.3,2321.0,264.8354,265.0639,264.7687,264.9496,2321.0
2019-09-10 13:40:00,278.4,278.4,277.97,278.01,1916.0,265.0448,265.0448,264.6355,264.6735,1916.0
2019-09-10 13:45:00,278.03,278.13,277.56,277.58,2170.0,264.6926,264.7878,264.2451,264.2642,2170.0
2019-09-10 13:50:00,277.56,277.64,277.39,277.62,4700.0,264.2451,264.3213,264.0833,264.3023,4700.0
2019-09-10 13:55:00,277.71,277.87,277.67,277.67,2800.0,264.3879,264.5403,264.3499,264.3499,2800.0
2019-09-10 14:00:00,277.75,278.01,277.49,277.49,2630.0,264.426,264.6735,264.1785,264.1785,2630.0
2019-09-10 14:05:00,277.48,277.66,277.4,277.57,1841.0,264.169,264.3403,264.0928,264.2547,1841.0
2019-09-10 14:10:00,277.63,278.03,277.61,277.84,3873.0,264.3118,264.6926,264.2927,264.5117,3873.0
2019-09-10 14:15:00,277.82,277.82,277.46,277.56,1500.0,264.4927,264.4927,264.1499,264.2451,1500.0
2019-09-10 14:20:00,277.47,277.64,277.23,277.64,4505.0,264.1595,264.3213,263.931,264.3213,4505.0
2019-09-10 14:25:00,277.76,277.87,277.53,277.53,2201.0,264.4355,264.5403,264.2166,264.2166,2201.0
2019-09-10 14:30:00,277.52,277.67,277.47,277.49,2098.0,264.2071,264.3499,264.1595,264.1785,2098.0
2019-09-10 14:35:00,277.48,277.48,277.12,277.35,3700.0,264.169,264.169,263.8262,264.0452,3700.0
2019-09-10 14:40:00,277.35,277.42,276.87,277.02,3220.0,264.0452,264.1118,263.5882,263.731,3220.0
2019-09-10 14:45:00,277.06,277.14,276.43,276.43,1625.0,263.7691,263.8453,263.1693,263.1693,1625.0
2019-09-10 14:50:00,276.36,276.58,276.14,276.48,3900.0,263.1027,263.3121,262.8933,263.2169,3900.0
2019-09-10 14:55:00,276.48,276.87,276.48,276.83,4186.0,263.2169,263.5882,263.2169,263.5502,4186.0
2019-09-10 15:00:00,276.81,277.18,276.75,277.18,3559.0,263.5311,263.8834,263.474,263.8834,3559.0
2019-09-10 15:05:00,277.16,277.16,276.86,276.86,2078.0,263.8643,263.8643,263.5787,263.5787,2078.0
2019-09-10 15:10:00,276.9,276.96,276.83,276.89,2921.0,263.6168,263.6739,263.5502,263.6073,2921.0
2019-09-10 15:15:00,276.8,276.8,276.58,276.63,3205.0,263.5216,263.5216,263.3121,263.3597,3205.0
2019-09-10 15:20:00,276.68,276.68,276.23,276.3,3759.0,263.4073,263.4073,262.9789,263.0456,3759.0
2019-09-10 15:25:00,276.31,277.04,276.3,276.74,15804.0,263.0551,263.7501,263.0456,263.4645,15804.0
2019-09-10 15:30:00,276.67,276.67,276.44,276.67,3924.0,263.3978,263.3978,263.1789,263.3978,3924.0
2019-09-10 15:35:00,276.62,276.63,276.3,276.5,7551.0,263.3502,263.3597,263.0456,263.236,7551.0
2019-09-10 15:40:00,276.49,276.64,276.49,276.61,5227.0,263.2265,263.3693,263.2265,263.3407,5227.0
2019-09-10 15:45:00,276.6,276.78,276.6,276.74,8383.0,263.3312,263.5026,263.3312,263.4645,8383.0
2019-09-10 15:50:00,276.79,276.83,275.88,276.13,14507.0,263.5121,263.5502,262.6457,262.8837,14507.0
2019-09-10 15:55:00,276.14,276.82,275.77,276.8,35091.0,262.8933,263.5406,262.541,263.5216,35091.0
2019-09-11 09:30:00,276.2,276.99,274.66,274.66,7779.0,262.9504,263.7025,261.4842,261.4842,7779.0
2019-09-11 09:35:00,275.28,275.3,274.0,275.18,6283.0,262.0745,262.0935,260.8559,261.9793,6283.0
2019-09-11 09:40:00,275.26,276.66,275.17,276.63,14420.0,262.0555,263.3883,261.9698,263.3597,14420.0
2019-09-11 09:45:00,276.63,278.28,276.47,277.96,37666.0,263.3597,264.9306,263.2074,264.6259,37666.0
2019-09-11 09:50:00,277.69,277.99,276.86,276.87,21832.0,264.3689,264.6545,263.5787,263.5882,21832.0
2019-09-11 09:55:00,276.7,276.87,275.17,275.17,6856.0,263.4264,263.5882,261.9698,261.9698,6856.0
2019-09-11 10:00:00,275.78,276.35,275.34,275.82,3490.0,262.5505,263.0932,262.1316,262.5886,3490.0
2019-09-11 10:05:00,275.53,275.55,274.35,274.54,5100.0,262.3125,262.3316,261.1891,261.37,5100.0
2019-09-11 10:10:00,274.54,274.61,273.9,274.13,2668.0,261.37,261.4366,260.7607,260.9797,2668.0
2019-09-11 10:15:00,274.15,274.22,273.36,273.57,3200.0,260.9987,261.0654,260.2466,260.4465,3200.0
2019-09-11 10:20:00,273.26,274.35,273.26,273.84,5617.0,260.1514,261.1891,260.1514,260.7036,5617.0
2019-09-11 10:25:00,273.85,273.92,272.7,273.25,8977.0,260.7131,260.7797,259.6183,260.1419,8977.0
2019-09-11 10:30:00,273.43,274.32,273.32,273.79,5292.0,260.3133,261.1606,260.2085,260.656,5292.0
2019-09-11 10:35:00,273.75,273.75,272.23,272.43,8308.0,260.6179,260.6179,259.1708,259.3612,8308.0
2019-09-11 10:40:00,272.52,272.97,272.25,272.5,12827.0,259.4469,259.8753,259.1899,259.4279,12827.0
2019-09-11 10:45:00,272.61,272.62,272.12,272.56,4900.0,259.5326,259.5421,259.0661,259.485,4900.0
2019-09-11 10:50:00,272.6,274.08,272.58,273.93,7647.0,259.5231,260.9321,259.504,260.7893,7647.0
2019-09-11 10:55:00,274.01,274.41,273.95,273.98,8403.0,260.8654,261.2462,260.8083,260.8369,8403.0
2019-09-11 11:00:00,274.05,274.49,274.05,274.15,3300.0,260.9035,261.3224,260.9035,260.9987,3300.0
2019-09-11 11:05:00,274.08,274.91,273.97,274.44,9450.0,260.9321,261.7223,260.8273,261.2748,9450.0
2019-09-11 11:10:00,274.55,275.17,274.53,275.16,9460.0,261.3795,261.9698,261.3605,261.9603,9460.0
2019-09-11 11:15:00,275.17,275.17,274.85,275.06,4056.0,261.9698,261.9698,261.6651,261.8651,4056.0
2019-09-11 11:20:00,275.26,275.53,274.99,275.53,5639.0,262.0555,262.3125,261.7984,262.3125,5639.0
2019-09-11 11:25:00,275.48,275.69,275.02,275.15,5136.0,262.2649,262.4648,261.827,261.9507,5136.0
2019-09-11 11:30:00,275.15,275.72,275.01,275.71,4299.0,261.9507,262.4934,261.8175,262.4839,4299.0
2019-09-11 11:35:00,275.6,275.83,275.34,275.47,6853.0,262.3792,262.5981,262.1316,262.2554,6853.0
2019-09-11 11:40:00,275.26,275.6,275.08,275.39,6147.0,262.0555,262.3792,261.8841,262.1792,6147.0
2019-09-11 11:45:00,275.5,275.87,275.0,275.77,10142.0,262.284,262.6362,261.8079,262.541,10142.0
2019-09-11 11:50:00,275.93,275.93,275.24,275.63,16400.0,262.6933,262.6933,262.0364,262.4077,16400.0
2019-09-11 11:55:00,275.68,275.76,275.52,275.75,2714.0,262.4553,262.5315,262.303,262.522,2714.0
2019-09-11 12:00:00,275.87,276.18,275.87,276.16,1929.0,262.6362,262.9313,262.6362,262.9123,1929.0
2019-09-11 12:05:00,276.22,276.22,275.84,276.0,11140.0,262.9694,262.9694,262.6076,262.76,11140.0
2019-09-11 12:10:00,276.05,276.25,275.86,276.25,7842.0,262.8076,262.998,262.6267,262.998,7842.0
2019-09-11 12:15:00,276.25,276.27,276.23,276.23,500.0,262.998,263.017,262.9789,262.9789,500.0
2019-09-11 12:20:00,276.22,276.22,275.88,276.12,3331.0,262.9694,262.9694,262.6457,262.8742,3331.0
2019-09-11 12:25:00,276.11,276.11,275.73,275.9,8105.0,262.8647,262.8647,262.5029,262.6648,8105.0
2019-09-11 12:30:00,275.93,276.31,275.9,276.31,5179.0,262.6933,263.0551,262.6648,263.0551,5179.0
2019-09-11 12:35:00,276.32,277.16,276.24,277.16,4754.0,263.0646,263.8643,262.9885,263.8643,4754.0
2019-09-11 12:40:00,277.1,277.17,276.22,276.37,2719.0,263.8072,263.8738,262.9694,263.1122,2719.0
2019-09-11 12:45:00,276.31,276.83,276.26,276.65,3975.0,263.0551,263.5502,263.0075,263.3788,3975.0
2019-09-11 12:50:00,276.57,276.57,276.3,276.37,1100.0,263.3026,263.3026,263.0456,263.1122,1100.0
2019-09-11 12:55:00,276.38,276.64,276.29,276.46,7955.0,263.1217,263.3693,263.0361,263.1979,7955.0
2019-09-11 13:00:00,276.52,277.06,276.44,276.7,5114.0,263.255,263.7691,263.1789,263.4264,5114.0
2019-09-11 13:05:00,276.62,276.71,276.46,276.71,3892.0,263.3502,263.4359,263.1979,263.4359,3892.0
2019-09-11 13:10:00,276.68,277.04,276.67,276.73,3629.0,263.4073,263.7501,263.3978,263.4549,3629.0
2019-09-11 13:15:00,276.78,277.17,276.78,277.13,2200.0,263.5026,263.8738,263.5026,263.8358,2200.0
2019-09-11 13:20:00,277.23,277.23,276.76,276.96,4202.0,263.931,263.931,263.4835,263.6739,4202.0
2019-09-11 13:25:00,277.02,277.09,276.93,276.99,3042.0,263.731,263.7977,263.6454,263.7025,3042.0
2019-09-11 13:30:00,277.06,277.16,276.86,277.14,2486.0,263.7691,263.8643,263.5787,263.8453,2486.0
2019-09-11 13:35:00,277.15,277.71,277.08,277.62,7832.0,263.8548,264.3879,263.7882,264.3023,7832.0
2019-09-11 13:40:00,277.63,277.68,277.44,277.45,3800.0,264.3118,264.3594,264.1309,264.1404,3800.0
2019-09-11 13:45:00,277.45,277.78,277.42,277.58,8825.0,264.1404,264.4546,264.1118,264.2642,8825.0
2019-09-11 13:50:00,277.72,277.87,277.36,277.44,47351.0,264.3975,264.5403,264.0547,264.1309,47351.0
2019-09-11 13:55:00,277.4,278.01,277.4,278.01,54646.0,264.0928,264.6735,264.0928,264.6735,54646.0
2019-09-11 14:00:00,278.02,278.02,277.82,277.92,9365.0,264.6831,264.6831,264.4927,264.5879,9365.0
2019-09-11 14:05:00,277.99,278.32,277.69,277.77,12804.0,264.6545,264.9687,264.3689,264.4451,12804.0
2019-09-11 14:10:00,277.69,277.75,276.95,277.11,7358.0,264.3689,264.426,263.6644,263.8167,7358.0
2019-09-11 14:15:00,277.23,277.58,277.22,277.45,11750.0,263.931,264.2642,263.9214,264.1404,11750.0
2019-09-11 14:20:00,277.34,277.48,277.27,277.48,800.0,264.0357,264.169,263.969,264.169,800.0
2019-09-11 14:25:00,277.34,277.64,277.34,277.5,6868.0,264.0357,264.3213,264.0357,264.188,6868.0
2019-09-11 14:30:00,277.54,277.72,277.09,277.2,6714.0,264.2261,264.3975,263.7977,263.9024,6714.0
2019-09-11 14:35:00,277.21,277.58,277.2,277.41,5918.0,263.9119,264.2642,263.9024,264.1023,5918.0
2019-09-11 14:40:00,277.33,277.35,277.12,277.12,2905.0,264.0262,264.0452,263.8262,263.8262,2905.0
2019-09-11 14:45:00,276.99,277.06,276.41,276.41,3832.0,263.7025,263.7691,263.1503,263.1503,3832.0
2019-09-11 14:50:00,276.55,276.58,276.45,276.46,2801.0,263.2836,263.3121,263.1884,263.1979,2801.0
2019-09-11 14:55:00,276.49,276.87,276.4,276.8,5339.0,263.2265,263.5882,263.1408,263.5216,5339.0
2019-09-11 15:00:00,276.8,276.84,276.72,276.78,2164.0,263.5216,263.5597,263.4454,263.5026,2164.0
2019-09-11 15:05:00,276.76,276.77,276.5,276.5,1300.0,263.4835,263.493,263.236,263.236,1300.0
2019-09-11 15:10:00,276.5,276.86,276.5,276.73,12153.0,263.236,263.5787,263.236,263.4549,12153.0
2019-09-11 15:15:00,276.7,276.73,276.63,276.67,3385.0,263.4264,263.4549,263.3597,263.3978,3385.0
2019-09-11 15:20:00,276.6,276.83,276.41,276.83,6740.0,263.3312,263.5502,263.1503,263.5502,6740.0
2019-09-11 15:25:00,276.91,276.99,276.85,276.9,5329.0,263.6263,263.7025,263.5692,263.6168,5329.0
2019-09-11 15:30:00,276.88,277.03,276.85,277.02,14219.0,263.5978,263.7406,263.5692,263.731,14219.0
2019-09-11 15:35:00,277.0,277.02,276.54,276.56,3639.0,263.712,263.731,263.2741,263.2931,3639.0
2019-09-11 15:40:00,276.55,276.75,276.44,276.44,11325.0,263.2836,263.474,263.1789,263.1789,11325.0
2019-09-11 15:45:00,276.3,276.34,275.52,276.07,16535.0,263.0456,263.0837,262.303,262.8266,16535.0
2019-09-11 15:50:00,276.09,276.27,275.86,276.18,15238.0,262.8457,263.017,262.6267,262.9313,15238.0
2019-09-11 15:55:00,276.28,276.87,276.27,276.78,25604.0,263.0265,263.5882,263.017,263.5026,25604.0
2019-09-12 09:30:00,277.45,278.92,277.24,277.56,10932.0,264.1404,265.5399,263.9405,264.2451,10932.0
2019-09-12 09:35:00,277.43,277.71,276.74,276.95,4299.0,264.1214,264.3879,263.4645,263.6644,4299.0
2019-09-12 09:40:00,277.58,278.1,277.32,277.43,34000.0,264.2642,264.7592,264.0166,264.1214,34000.0
2019-09-12 09:45:00,277.35,277.48,273.84,273.91,6682.0,264.0452,264.169,260.7036,260.7702,6682.0
2019-09-12 09:50:00,273.73,273.73,272.35,272.98,10815.0,260.5989,260.5989,259.2851,259.8848,10815.0
2019-09-12 09:55:00,272.97,274.24,272.97,274.06,26446.0,259.8753,261.0844,259.8753,260.913,26446.0
2019-09-12 10:00:00,274.01,274.56,273.65,274.09,9853.0,260.8654,261.389,260.5227,260.9416,9853.0
2019-09-12 10:05:00,274.11,274.28,273.31,273.45,5200.0,260.9606,261.1225,260.199,260.3323,5200.0
2019-09-12 10:10:00,273.26,275.1,273.26,273.8,5843.0,260.1514,261.9031,260.1514,260.6655,5843.0
2019-09-12 10:15:00,273.89,274.76,273.78,274.58,3402.0,260.7512,261.5795,260.6465,261.4081,3402.0
2019-09-12 10:20:00,274.58,275.17,274.53,275.09,6582.0,261.4081,261.9698,261.3605,261.8936,6582.0
2019-09-12 10:25:00,275.24,276.25,275.22,275.94,5734.0,262.0364,262.998,262.0174,262.7028,5734.0
2019-09-12 10:30:00,276.04,276.04,275.03,275.64,6544.0,262.798,262.798,261.8365,262.4172,6544.0
2019-09-12 10:35:00,275.44,275.44,274.9,274.9,4658.0,262.2268,262.2268,261.7127,261.7127,4658.0
2019-09-12 10:40:00,275.11,275.7,275.11,275.45,2100.0,261.9127,262.4744,261.9127,262.2364,2100.0
2019-09-12 10:45:00,275.25,275.84,274.96,275.47,7004.0,262.0459,262.6076,261.7699,262.2554,7004.0
2019-09-12 10:50:00,275.4,275.8,274.81,274.97,7539.0,262.1888,262.5696,261.6271,261.7794,7539.0
2019-09-12 10:55:00,274.99,275.35,274.77,275.35,10916.0,261.7984,262.1411,261.589,262.1411,10916.0
2019-09-12 11:00:00,275.23,276.1,275.0,276.1,5887.0,262.0269,262.8552,261.8079,262.8552,5887.0
2019-09-12 11:05:00,275.91,275.94,274.89,275.13,5798.0,262.6743,262.7028,261.7032,261.9317,5798.0
2019-09-12 11:10:00,275.14,275.31,275.02,275.15,2931.0,261.9412,262.1031,261.827,261.9507,2931.0
2019-09-12 11:15:00,275.06,275.58,275.06,275.58,4320.0,261.8651,262.3601,261.8651,262.3601,4320.0
2019-09-12 11:20:00,275.6,275.87,275.49,275.87,4427.0,262.3792,262.6362,262.2744,262.6362,4427.0
2019-09-12 11:25:00,275.75,276.12,275.74,275.9,2328.0,262.522,262.8742,262.5124,262.6648,2328.0
2019-09-12 11:30:00,275.96,276.26,275.94,275.94,2600.0,262.7219,263.0075,262.7028,262.7028,2600.0
2019-09-12 11:35:00,275.85,276.23,275.8,276.12,4811.0,262.6172,262.9789,262.5696,262.8742,4811.0
2019-09-12 11:40:00,276.13,276.44,276.01,276.04,4115.0,262.8837,263.1789,262.7695,262.798,4115.0
2019-09-12 11:45:00,275.97,275.97,275.64,275.64,3251.0,262.7314,262.7314,262.4172,262.4172,3251.0
2019-09-12 11:50:00,275.71,275.78,274.97,275.4,6696.0,262.4839,262.5505,261.7794,262.1888,6696.0
2019-09-12 11:55:00,275.52,275.81,275.52,275.71,2000.0,262.303,262.5791,262.303,262.4839,2000.0
2019-09-12 12:00:00,275.62,275.81,275.34,275.81,7528.0,262.3982,262.5791,262.1316,262.5791,7528.0
2019-09-12 12:05:00,275.67,275.98,275.57,275.98,3145.0,262.4458,262.7409,262.3506,262.7409,3145.0
2019-09-12 12:10:00,276.09,276.09,275.37,275.79,2143.0,262.8457,262.8457,262.1602,262.56,2143.0
2019-09-12 12:15:00,275.81,275.81,275.42,275.42,1917.0,262.5791,262.5791,262.2078,262.2078,1917.0
2019-09-12 12:20:00,275.46,275.75,275.39,275.64,2522.0,262.2459,262.522,262.1792,262.4172,2522.0
2019-09-12 12:25:00,275.73,275.73,275.35,275.44,5354.0,262.5029,262.5029,262.1411,262.2268,5354.0
2019-09-12 12:30:00,275.38,275.9,275.38,275.9,1649.0,262.1697,262.6648,262.1697,262.6648,1649.0
2019-09-12 12:35:00,275.89,275.99,275.73,275.83,3971.0,262.6552,262.7504,262.5029,262.5981,3971.0
2019-09-12 12:40:00,275.76,275.83,275.44,275.5,3764.0,262.5315,262.5981,262.2268,262.284,3764.0
2019-09-12 12:45:00,275.59,275.92,275.59,275.85,3700.0,262.3696,262.6838,262.3696,262.6172,3700.0
2019-09-12 12:50:00,275.84,275.93,275.02,275.15,17611.0,262.6076,262.6933,261.827,261.9507,17611.0
2019-09-12 12:55:00,275.1,275.1,273.13,274.06,27110.0,261.9031,261.9031,260.0276,260.913,27110.0
2019-09-12 13:00:00,273.77,274.32,273.46,273.46,7562.0,260.6369,261.1606,260.3418,260.3418,7562.0
2019-09-12 13:05:00,273.62,273.62,273.27,273.29,2016.0,260.4941,260.4941,260.1609,260.18,2016.0
2019-09-12 13:10:00,273.32,273.35,272.86,273.07,9122.0,260.2085,260.2371,259.7706,259.9705,9122.0
2019-09-12 13:15:00,273.03,273.23,272.68,272.87,6351.0,259.9324,260.1228,259.5992,259.7801,6351.0
2019-09-12 13:20:00,272.63,272.63,271.87,272.06,10018.0,259.5516,259.5516,258.8281,259.009,10018.0
2019-09-12 13:25:00,272.06,272.2,271.96,272.2,3376.0,259.009,259.1423,258.9138,259.1423,3376.0
2019-09-12 13:30:00,272.11,272.3,271.65,271.68,3713.0,259.0566,259.2375,258.6186,258.6472,3713.0
2019-09-12 13:35:00,271.75,271.98,271.52,271.63,5761.0,258.7138,258.9328,258.4949,258.5996,5761.0
2019-09-12 13:40:00,271.57,271.57,270.85,271.29,6146.0,258.5425,258.5425,257.857,258.2759,6146.0
2019-09-12 13:45:00,271.26,271.36,271.08,271.36,4528.0,258.2474,258.3426,258.076,258.3426,4528.0
2019-09-12 13:50:00,271.46,271.6,271.38,271.51,3200.0,258.4378,258.571,258.3616,258.4854,3200.0
2019-09-12 13:55:00,271.57,271.58,270.97,270.98,10594.0,258.5425,258.552,257.9713,257.9808,10594.0
2019-09-12 14:00:00,270.94,270.94,270.4,270.48,4206.0,257.9427,257.9427,257.4286,257.5048,4206.0
2019-09-12 14:05:00,270.38,270.48,270.17,270.26,17371.0,257.4096,257.5048,257.2096,257.2953,17371.0
2019-09-12 14:10:00,270.35,270.48,269.9,269.95,5109.0,257.381,257.5048,256.9526,257.0002,5109.0
2019-09-12 14:15:00,269.74,269.81,269.6,269.63,1077.0,256.8003,256.8669,256.667,256.6955,1077.0
2019-09-12 14:20:00,269.73,269.87,269.62,269.8,4158.0,256.7907,256.924,256.686,256.8574,4158.0
2019-09-12 14:25:00,269.86,269.99,269.57,269.73,14174.0,256.9145,257.0383,256.6384,256.7907,14174.0
2019-09-12 14:30:00,269.74,270.09,269.64,269.79,13119.0,256.8003,257.1335,256.7051,256.8479,13119.0
2019-09-12 14:35:00,269.72,270.2,269.64,270.08,10757.0,256.7812,257.2382,256.7051,257.124,10757.0
2019-09-12 14:40:00,270.19,270.36,270.13,270.19,6886.0,257.2287,257.3905,257.1716,257.2287,6886.0
2019-09-12 14:45:00,270.18,270.18,269.81,269.91,10971.0,257.2192,257.2192,256.8669,256.9621,10971.0
2019-09-12 14:50:00,269.89,270.12,269.83,270.05,8986.0,256.9431,257.162,256.886,257.0954,8986.0
2019-09-12 14:55:00,269.91,270.47,269.86,270.32,12417.0,256.9621,257.4952,256.9145,257.3524,12417.0
2019-09-12 15:00:00,270.4,270.67,269.69,269.69,14032.0,257.4286,257.6857,256.7527,256.7527,14032.0
2019-09-12 15:05:00,269.66,269.81,269.2,269.3,17357.0,256.7241,256.8669,256.2862,256.3814,17357.0
2019-09-12 15:10:00,269.2,269.5,269.1,269.1,8126.0,256.2862,256.5718,256.191,256.191,8126.0
2019-09-12 15:15:00,269.1,269.18,268.98,269.1,10690.0,256.191,256.2671,256.0767,256.191,10690.0
2019-09-12 15:20:00,269.12,269.38,269.05,269.17,11914.0,256.21,256.4575,256.1434,256.2576,11914.0
2019-09-12 15:25:00,269.19,269.45,269.0,269.31,12556.0,256.2767,256.5242,256.0958,256.3909,12556.0
2019-09-12 15:30:00,269.32,269.54,269.14,269.29,25106.0,256.4004,256.6099,256.2291,256.3719,25106.0
2019-09-12 15:35:00,269.26,269.37,269.13,269.25,23266.0,256.3433,256.448,256.2195,256.3338,23266.0
2019-09-12 15:40:00,269.3,269.37,269.16,269.34,31786.0,256.3814,256.448,256.2481,256.4195,31786.0
2019-09-12 15:45:00,269.34,269.38,268.57,268.57,22028.0,256.4195,256.4575,255.6864,255.6864,22028.0
2019-09-12 15:50:00,268.52,268.63,268.06,268.26,43415.0,255.6388,255.7435,255.2009,255.3913,43415.0
2019-09-12 15:55:00,268.24,268.46,267.78,268.38,105746.0,255.3722,255.5817,254.9343,255.5055,105746.0
2019-09-13 09:30:00,270.4,274.72,270.4,274.71,32780.0,257.4286,261.5414,257.4286,261.5319,32780.0
2019-09-13 09:35:00,274.61,279.74,274.6,277.6,27918.0,261.4366,266.3206,261.4271,264.2832,27918.0
2019-09-13 09:40:00,276.94,277.49,274.53,275.67,5553.0,263.6549,264.1785,261.3605,262.4458,5553.0
2019-09-13 09:45:00,276.99,277.65,276.31,277.1,6637.0,263.7025,264.3308,263.0551,263.8072,6637.0
2019-09-13 09:50:00,276.85,276.86,275.07,275.38,8181.0,263.5692,263.5787,261.8746,262.1697,8181.0
2019-09-13 09:55:00,275.61,276.0,274.44,275.61,9336.0,262.3887,262.76,261.2748,262.3887,9336.0
2019-09-13 10:00:00,275.6,276.4,274.96,275.27,10120.0,262.3792,263.1408,261.7699,262.065,10120.0
2019-09-13 10:05:00,275.52,275.69,274.77,275.22,8944.0,262.303,262.4648,261.589,262.0174,8944.0
2019-09-13 10:10:00,275.5,276.19,275.37,276.06,7352.0,262.284,262.9409,262.1602,262.8171,7352.0
2019-09-13 10:15:00,276.01,276.24,274.78,275.83,22388.0,262.7695,262.9885,261.5985,262.5981,22388.0
2019-09-13 10:20:00,276.14,276.14,275.44,275.63,2926.0,262.8933,262.8933,262.2268,262.4077,2926.0
2019-09-13 10:25:00,275.6,276.08,275.45,276.03,5672.0,262.3792,262.8361,262.2364,262.7885,5672.0
2019-09-13 10:30:00,275.89,275.89,275.2,275.38,3960.0,262.6552,262.6552,261.9983,262.1697,3960.0
2019-09-13 10:35:00,275.36,275.5,275.06,275.41,17190.0,262.1507,262.284,261.8651,262.1983,17190.0
2019-09-13 10:40:00,275.39,275.52,275.18,275.4,6130.0,262.1792,262.303,261.9793,262.1888,6130.0
2019-09-13 10:45:00,275.24,275.65,275.24,275.5,2110.0,262.0364,262.4268,262.0364,262.284,2110.0
2019-09-13 10:50:00,275.63,276.12,275.41,275.56,5258.0,262.4077,262.8742,262.1983,262.3411,5258.0
2019-09-13 10:55:00,275.62,276.05,275.49,275.93,1598.0,262.3982,262.8076,262.2744,262.6933,1598.0
2019-09-13 11:00:00,275.95,276.07,275.34,275.34,3147.0,262.7124,262.8266,262.1316,262.1316,3147.0
2019-09-13 11:05:00,275.33,275.97,275.33,275.53,6939.0,262.1221,262.7314,262.1221,262.3125,6939.0
2019-09-13 11:10:00,275.53,275.93,275.53,275.81,2900.0,262.3125,262.6933,262.3125,262.5791,2900.0
2019-09-13 11:15:00,275.94,275.96,275.6,275.91,4345.0,262.7028,262.7219,262.3792,262.6743,4345.0
2019-09-13 11:20:00,276.0,276.0,275.41,275.42,1801.0,262.76,262.76,262.1983,262.2078,1801.0
2019-09-13 11:25:00,275.52,275.83,275.41,275.47,4581.0,262.303,262.5981,262.1983,262.2554,4581.0
2019-09-13 11:30:00,275.47,276.12,275.46,275.78,2939.0,262.2554,262.8742,262.2459,262.5505,2939.0
2019-09-13 11:35:00,275.73,275.74,275.5,275.6,7315.0,262.5029,262.5124,262.284,262.3792,7315.0
2019-09-13 11:40:00,275.51,275.71,275.37,275.7,10465.0,262.2935,262.4839,262.1602,262.4744,10465.0
2019-09-13 11:45:00,275.6,275.77,275.49,275.77,13313.0,262.3792,262.541,262.2744,262.541,13313.0
2019-09-13 11:50:00,276.0,276.0,275.37,275.49,4782.0,262.76,262.76,262.1602,262.2744,4782.0
2019-09-13 11:55:00,275.6,275.72,275.55,275.7,2761.0,262.3792,262.4934,262.3316,262.4744,2761.0
2019-09-13 12:00:00,275.77,276.1,275.74,276.03,5828.0,262.541,262.8552,262.5124,262.7885,5828.0
2019-09-13 12:05:00,276.04,276.51,276.03,276.21,2265.0,262.798,263.2455,262.7885,262.9599,2265.0
2019-09-13 12:10:00,276.22,276.22,275.79,275.79,1564.0,262.9694,262.9694,262.56,262.56,1564.0
2019-09-13 12:15:00,275.64,276.27,275.64,276.0,5430.0,262.4172,263.017,262.4172,262.76,5430.0
2019-09-13 12:20:00,275.81,275.99,275.81,275.99,400.0,262.5791,262.7504,262.5791,262.7504,400.0
2019-09-13 12:25:00,275.87,276.13,275.87,276.08,3329.0,262.6362,262.8837,262.6362,262.8361,3329.0
2019-09-13 12:30:00,276.21,276.35,275.9,275.97,33199.0,262.9599,263.0932,262.6648,262.7314,33199.0
2019-09-13 12:35:00,276.05,276.05,275.39,275.5,21500.0,262.8076,262.8076,262.1792,262.284,21500.0
2019-09-13 12:40:00,275.49,275.68,275.42,275.67,3195.0,262.2744,262.4553,262.2078,262.4458,3195.0
2019-09-13 12:45:00,275.68,275.68,275.35,275.36,3349.0,262.4553,262.4553,262.1411,262.1507,3349.0
2019-09-13 12:50:00,275.44,275.96,275.37,275.96,3409.0,262.2268,262.7219,262.1602,262.7219,3409.0
2019-09-13 12:55:00,275.85,276.51,275.79,276.51,7639.0,262.6172,263.2455,262.56,263.2455,7639.0
2019-09-13 13:00:00,276.44,276.69,276.31,276.31,4223.0,263.1789,263.4169,263.0551,263.0551,4223.0
2019-09-13 13:05:00,276.4,276.49,276.34,276.34,800.0,263.1408,263.2265,263.0837,263.0837,800.0
2019-09-13 13:10:00,276.27,276.43,276.24,276.3,3251.0,263.017,263.1693,262.9885,263.0456,3251.0
2019-09-13 13:15:00,276.24,276.6,276.24,276.58,6046.0,262.9885,263.3312,262.9885,263.3121,6046.0
2019-09-13 13:20:00,276.69,276.69,276.56,276.69,1200.0,263.4169,263.4169,263.2931,263.4169,1200.0
2019-09-13 13:25:00,276.78,276.83,276.44,276.55,3960.0,263.5026,263.5502,263.1789,263.2836,3960.0
2019-09-13 13:30:00,276.55,276.69,276.49,276.56,1895.0,263.2836,263.4169,263.2265,263.2931,1895.0
2019-09-13 13:35:00,276.62,276.89,276.61,276.85,2509.0,263.3502,263.6073,263.3407,263.5692,2509.0
2019-09-13 13:40:00,276.85,277.71,276.85,277.64,6843.0,263.5692,264.3879,263.5692,264.3213,6843.0
2019-09-13 13:45:00,277.64,277.64,277.13,277.38,9580.0,264.3213,264.3213,263.8358,264.0738,9580.0
2019-09-13 13:50:00,277.46,277.57,277.08,277.08,6999.0,264.1499,264.2547,263.7882,263.7882,6999.0
2019-09-13 13:55:00,277.09,277.09,276.89,277.02,3717.0,263.7977,263.7977,263.6073,263.731,3717.0
2019-09-13 14:00:00,277.11,277.19,276.94,277.1,2622.0,263.8167,263.8929,263.6549,263.8072,2622.0
2019-09-13 14:05:00,277.1,277.1,276.63,276.68,2944.0,263.8072,263.8072,263.3597,263.4073,2944.0
2019-09-13 14:10:00,276.44,276.44,275.87,275.87,2163.0,263.1789,263.1789,262.6362,262.6362,2163.0
2019-09-13 14:15:00,275.81,275.82,275.35,275.56,2534.0,262.5791,262.5886,262.1411,262.3411,2534.0
2019-09-13 14:20:00,275.63,275.76,275.49,275.57,2644.0,262.4077,262.5315,262.2744,262.3506,2644.0
2019-09-13 14:25:00,275.57,275.66,275.48,275.56,3177.0,262.3506,262.4363,262.2649,262.3411,3177.0
2019-09-13 14:30:00,275.57,275.61,275.43,275.47,3458.0,262.3506,262.3887,262.2173,262.2554,3458.0
2019-09-13 14:35:00,275.42,275.72,275.38,275.61,5252.0,262.2078,262.4934,262.1697,262.3887,5252.0
2019-09-13 14:40:00,275.51,275.65,275.41,275.65,9546.0,262.2935,262.4268,262.1983,262.4268,9546.0
2019-09-13 14:45:00,275.62,275.63,275.26,275.26,7868.0,262.3982,262.4077,262.0555,262.0555,7868.0
2019-09-13 14:50:00,275.19,275.35,275.07,275.29,8405.0,261.9888,262.1411,261.8746,262.084,8405.0
2019-09-13 14:55:00,275.28,275.54,275.15,275.49,5067.0,262.0745,262.322,261.9507,262.2744,5067.0
2019-09-13 15:00:00,275.36,275.47,275.12,275.44,6057.0,262.1507,262.2554,261.9222,262.2268,6057.0
2019-09-13 15:05:00,275.38,275.45,275.1,275.14,8146.0,262.1697,262.2364,261.9031,261.9412,8146.0
2019-09-13 15:10:00,275.21,275.39,275.14,275.14,5987.0,262.0079,262.1792,261.9412,261.9412,5987.0
2019-09-13 15:15:00,275.13,275.2,274.48,274.66,8055.0,261.9317,261.9983,261.3129,261.4842,8055.0
2019-09-13 15:20:00,274.76,275.21,274.57,275.21,7807.0,261.5795,262.0079,261.3986,262.0079,7807.0
2019-09-13 15:25:00,275.14,275.39,275.14,275.29,6403.0,261.9412,262.1792,261.9412,262.084,6403.0
2019-09-13 15:30:00,275.34,275.63,275.17,275.48,11631.0,262.1316,262.4077,261.9698,262.2649,11631.0
2019-09-13 15:35:00,275.53,275.58,275.25,275.34,11445.0,262.3125,262.3601,262.0459,262.1316,11445.0
2019-09-13 15:40:00,275.31,275.5,275.22,275.33,14440.0,262.1031,262.284,262.0174,262.1221,14440.0
2019-09-13 15:45:00,275.35,275.52,275.27,275.52,24474.0,262.1411,262.303,262.065,262.303,24474.0
2019-09-13 15:50:00,275.56,275.75,275.05,275.22,36489.0,262.3411,262.522,261.8555,262.0174,36489.0
2019-09-13 15:55:00,275.29,275.29,274.32,274.64,31475.0,262.084,262.084,261.1606,261.4652,31475.0
2019-09-16 09:30:00,271.95,273.96,271.95,273.96,6596.0,258.9043,260.8178,258.9043,260.8178,6596.0
2019-09-16 09:35:00,274.34,275.81,273.57,273.72,6800.0,261.1796,262.5791,260.4465,260.5893,6800.0
2019-09-16 09:40:00,273.59,275.02,273.59,275.01,1380.0,260.4656,261.827,260.4656,261.8175,1380.0
2019-09-16 09:45:00,275.1,275.35,275.01,275.35,2825.0,261.9031,262.1411,261.8175,262.1411,2825.0
2019-09-16 09:50:00,275.47,275.81,275.41,275.81,1534.0,262.2554,262.5791,262.1983,262.5791,1534.0
2019-09-16 09:55:00,275.98,276.45,275.87,276.19,5522.0,262.7409,263.1884,262.6362,262.9409,5522.0
2019-09-16 10:00:00,276.46,277.39,276.41,277.39,6315.0,263.1979,264.0833,263.1503,264.0833,6315.0
2019-09-16 10:05:00,277.23,278.19,277.23,277.26,7056.0,263.931,264.8449,263.931,263.9595,7056.0
2019-09-16 10:10:00,277.26,277.59,276.97,277.13,6691.0,263.9595,264.2737,263.6834,263.8358,6691.0
2019-09-16 10:15:00,276.98,277.72,276.98,277.7,4406.0,263.693,264.3975,263.693,264.3784,4406.0
2019-09-16 10:20:00,277.7,277.94,277.42,277.76,5300.0,264.3784,264.6069,264.1118,264.4355,5300.0
2019-09-16 10:25:00,277.76,278.39,276.65,276.65,7616.0,264.4355,265.0353,263.3788,263.3788,7616.0
2019-09-16 10:30:00,276.48,276.48,275.74,276.11,900.0,263.2169,263.2169,262.5124,262.8647,900.0
2019-09-16 10:35:00,275.96,276.35,275.89,276.35,1200.0,262.7219,263.0932,262.6552,263.0932,1200.0
2019-09-16 10:40:00,276.27,276.8,276.09,276.62,1502.0,263.017,263.5216,262.8457,263.3502,1502.0
2019-09-16 10:45:00,276.82,277.43,276.76,277.0,2202.0,263.5406,264.1214,263.4835,263.712,2202.0
2019-09-16 10:50:00,276.99,277.41,276.88,277.25,8611.0,263.7025,264.1023,263.5978,263.95,8611.0
2019-09-16 10:55:00,277.15,277.15,276.43,276.65,2678.0,263.8548,263.8548,263.1693,263.3788,2678.0
2019-09-16 11:00:00,277.09,277.11,276.54,276.54,960.0,263.7977,263.8167,263.2741,263.2741,960.0
2019-09-16 11:05:00,276.7,277.17,276.6,277.17,1000.0,263.4264,263.8738,263.3312,263.8738,1000.0
2019-09-16 11:10:00,277.42,277.43,277.07,277.07,1709.0,264.1118,264.1214,263.7786,263.7786,1709.0
2019-09-16 11:15:00,277.01,277.76,277.01,277.66,4672.0,263.7215,264.4355,263.7215,264.3403,4672.0
2019-09-16 11:20:00,277.6,277.98,277.29,277.34,4082.0,264.2832,264.645,263.9881,264.0357,4082.0
2019-09-16 11:25:00,277.47,277.47,277.21,277.29,1200.0,264.1595,264.1595,263.9119,263.9881,1200.0
2019-09-16 11:30:00,277.14,277.34,277.14,277.22,1800.0,263.8453,264.0357,263.8453,263.9214,1800.0
2019-09-16 11:35:00,277.22,277.38,276.93,277.05,4819.0,263.9214,264.0738,263.6454,263.7596,4819.0
2019-09-16 11:40:00,276.9,276.94,276.27,276.43,2502.0,263.6168,263.6549,263.017,263.1693,2502.0
2019-09-16 11:45:00,276.37,277.04,276.36,277.02,3329.0,263.1122,263.7501,263.1027,263.731,3329.0
2019-09-16 11:50:00,277.15,277.15,276.83,277.01,3300.0,263.8548,263.8548,263.5502,263.7215,3300.0
2019-09-16 11:55:00,277.12,277.12,276.28,276.28,2722.0,263.8262,263.8262,263.0265,263.0265,2722.0
2019-09-16 12:00:00,276.24,276.41,276.24,276.41,600.0,262.9885,263.1503,262.9885,263.1503,600.0
2019-09-16 12:05:00,276.47,276.71,276.4,276.71,2508.0,263.2074,263.4359,263.1408,263.4359,2508.0
2019-09-16 12:10:00,276.71,277.15,276.71,276.88,1907.0,263.4359,263.8548,263.4359,263.5978,1907.0
2019-09-16 12:15:00,276.93,277.19,276.91,277.01,2802.0,263.6454,263.8929,263.6263,263.7215,2802.0
2019-09-16 12:20:00,277.19,277.3,277.13,277.3,2602.0,263.8929,263.9976,263.8358,263.9976,2602.0
2019-09-16 12:25:00,277.29,277.4,277.16,277.19,5354.0,263.9881,264.0928,263.8643,263.8929,5354.0
2019-09-16 12:30:00,277.16,277.35,277.16,277.22,1901.0,263.8643,264.0452,263.8643,263.9214,1901.0
2019-09-16 12:35:00,277.34,277.58,277.17,277.57,2491.0,264.0357,264.2642,263.8738,264.2547,2491.0
2019-09-16 12:40:00,277.6,277.63,277.33,277.45,2301.0,264.2832,264.3118,264.0262,264.1404,2301.0
2019-09-16 12:45:00,277.46,277.51,277.37,277.42,818.0,264.1499,264.1975,264.0642,264.1118,818.0
2019-09-16 12:50:00,277.34,277.81,277.34,277.61,2027.0,264.0357,264.4831,264.0357,264.2927,2027.0
2019-09-16 12:55:00,277.68,277.84,277.62,277.73,1872.0,264.3594,264.5117,264.3023,264.407,1872.0
2019-09-16 13:00:00,277.78,278.03,277.71,278.03,2825.0,264.4546,264.6926,264.3879,264.6926,2825.0
2019-09-16 13:05:00,278.09,278.17,277.94,278.13,1600.0,264.7497,264.8259,264.6069,264.7878,1600.0
2019-09-16 13:10:00,278.05,278.3,278.05,278.13,3301.0,264.7116,264.9496,264.7116,264.7878,3301.0
2019-09-16 13:15:00,278.06,278.06,277.91,277.98,1101.0,264.7211,264.7211,264.5783,264.645,1101.0
2019-09-16 13:20:00,278.05,278.1,277.83,278.1,2541.0,264.7116,264.7592,264.5022,264.7592,2541.0
2019-09-16 13:25:00,278.03,278.45,278.03,278.23,4664.0,264.6926,265.0924,264.6926,264.883,4664.0
2019-09-16 13:30:00,278.25,278.34,278.21,278.34,700.0,264.902,264.9877,264.864,264.9877,700.0
2019-09-16 13:35:00,278.28,278.31,278.15,278.31,1501.0,264.9306,264.9592,264.8068,264.9592,1501.0
2019-09-16 13:40:00,278.38,278.85,278.35,278.77,3464.0,265.0258,265.4733,264.9972,265.3971,3464.0
2019-09-16 13:45:00,278.87,279.38,278.73,278.94,19351.0,265.4923,265.9778,265.359,265.5589,19351.0
2019-09-16 13:50:00,279.03,279.03,278.65,278.92,2300.0,265.6446,265.6446,265.2828,265.5399,2300.0
2019-09-16 13:55:00,279.1,279.13,278.88,279.05,927.0,265.7113,265.7398,265.5018,265.6637,927.0
2019-09-16 14:00:00,279.3,279.63,279.24,279.63,4182.0,265.9017,266.2158,265.8445,266.2158,4182.0
2019-09-16 14:05:00,279.59,279.59,279.34,279.34,3228.0,266.1778,266.1778,265.9397,265.9397,3228.0
2019-09-16 14:10:00,279.38,279.55,279.3,279.55,1180.0,265.9778,266.1397,265.9017,266.1397,1180.0
2019-09-16 14:15:00,279.6,279.76,279.43,279.5,3632.0,266.1873,266.3396,266.0254,266.0921,3632.0
2019-09-16 14:20:00,279.54,279.67,279.46,279.65,2838.0,266.1302,266.2539,266.054,266.2349,2838.0
2019-09-16 14:25:00,279.74,280.39,279.74,280.06,8058.0,266.3206,266.9394,266.3206,266.6252,8058.0
2019-09-16 14:30:00,279.86,279.93,279.82,279.82,1100.0,266.4348,266.5014,266.3967,266.3967,1100.0
2019-09-16 14:35:00,279.85,279.85,279.53,279.57,3260.0,266.4253,266.4253,266.1206,266.1587,3260.0
2019-09-16 14:40:00,279.62,279.63,279.3,279.3,3812.0,266.2063,266.2158,265.9017,265.9017,3812.0
2019-09-16 14:45:00,279.29,279.29,279.11,279.11,1465.0,265.8921,265.8921,265.7208,265.7208,1465.0
2019-09-16 14:50:00,279.18,279.18,278.94,278.94,4545.0,265.7874,265.7874,265.5589,265.5589,4545.0
2019-09-16 14:55:00,278.94,279.63,278.94,279.4,4387.0,265.5589,266.2158,265.5589,265.9969,4387.0
2019-09-16 15:00:00,279.39,279.45,279.29,279.34,2010.0,265.9873,266.0445,265.8921,265.9397,2010.0
2019-09-16 15:05:00,279.34,279.34,279.07,279.19,1700.0,265.9397,265.9397,265.6827,265.7969,1700.0
2019-09-16 15:10:00,279.19,279.66,279.17,279.66,2798.0,265.7969,266.2444,265.7779,266.2444,2798.0
2019-09-16 15:15:00,279.66,279.7,279.33,279.41,3400.0,266.2444,266.2825,265.9302,266.0064,3400.0
2019-09-16 15:20:00,279.41,279.41,279.25,279.26,1771.0,266.0064,266.0064,265.8541,265.8636,1771.0
2019-09-16 15:25:00,279.26,279.26,278.92,278.94,4259.0,265.8636,265.8636,265.5399,265.5589,4259.0
2019-09-16 15:30:00,278.89,278.89,278.43,278.69,5215.0,265.5113,265.5113,265.0734,265.3209,5215.0
2019-09-16 15:35:00,278.69,278.69,278.34,278.6,3811.0,265.3209,265.3209,264.9877,265.2352,3811.0
2019-09-16 15:40:00,278.45,278.62,278.4,278.5,5760.0,265.0924,265.2543,265.0448,265.14,5760.0
2019-09-16 15:45:00,278.61,278.73,278.46,278.47,4600.0,265.2448,265.359,265.102,265.1115,4600.0
2019-09-16 15:50:00,278.58,278.58,278.11,278.13,10374.0,265.2162,265.2162,264.7687,264.7878,10374.0
2019-09-16 15:55:00,278.24,278.39,277.96,278.26,23357.0,264.8925,265.0353,264.6259,264.9116,23357.0
2019-09-17 09:30:00,278.28,278.79,277.85,277.86,5846.0,264.9306,265.4161,264.5212,264.5307,5846.0
2019-09-17 09:35:00,277.3,277.68,276.77,277.66,1204.0,263.9976,264.3594,263.493,264.3403,1204.0
2019-09-17 09:40:00,277.62,278.1,276.07,276.7,8044.0,264.3023,264.7592,262.8266,263.4264,8044.0
2019-09-17 09:45:00,277.1,277.45,276.65,276.65,2419.0,263.8072,264.1404,263.3788,263.3788,2419.0
2019-09-17 09:50:00,276.68,276.89,275.05,275.07,7500.0,263.4073,263.6073,261.8555,261.8746,7500.0
2019-09-17 09:55:00,275.21,275.69,274.54,274.55,6700.0,262.0079,262.4648,261.37,261.3795,6700.0
2019-09-17 10:00:00,273.97,274.89,272.96,273.22,8244.0,260.8273,261.7032,259.8658,260.1133,8244.0
2019-09-17 10:05:00,273.02,273.62,272.58,273.42,7118.0,259.9229,260.4941,259.504,260.3037,7118.0
2019-09-17 10:10:00,273.21,273.77,272.9,273.5,4832.0,260.1038,260.6369,259.8087,260.3799,4832.0
2019-09-17 10:15:00,273.83,273.87,273.27,273.55,4398.0,260.6941,260.7321,260.1609,260.4275,4398.0
2019-09-17 10:20:00,273.29,273.36,272.35,272.97,9948.0,260.18,260.2466,259.2851,259.8753,9948.0
2019-09-17 10:25:00,272.91,273.81,272.91,273.71,2620.0,259.8182,260.675,259.8182,260.5798,2620.0
2019-09-17 10:30:00,273.69,273.86,273.2,273.2,2629.0,260.5608,260.7226,260.0943,260.0943,2629.0
2019-09-17 10:35:00,273.23,274.12,273.19,274.0,5384.0,260.1228,260.9702,260.0848,260.8559,5384.0
2019-09-17 10:40:00,274.01,274.09,273.92,274.06,1400.0,260.8654,260.9416,260.7797,260.913,1400.0
2019-09-17 10:45:00,274.0,274.33,273.95,274.29,1500.0,260.8559,261.1701,260.8083,261.132,1500.0
2019-09-17 10:50:00,274.62,275.08,274.62,274.96,2000.0,261.4462,261.8841,261.4462,261.7699,2000.0
2019-09-17 10:55:00,274.53,274.77,274.43,274.45,2806.0,261.3605,261.589,261.2653,261.2843,2806.0
2019-09-17 11:00:00,274.3,274.67,274.28,274.28,1842.0,261.1415,261.4938,261.1225,261.1225,1842.0
2019-09-17 11:05:00,274.43,274.7,274.39,274.44,1547.0,261.2653,261.5223,261.2272,261.2748,1547.0
2019-09-17 11:10:00,274.66,274.97,274.66,274.97,2400.0,261.4842,261.7794,261.4842,261.7794,2400.0
2019-09-17 11:15:00,275.09,275.18,274.53,274.53,2733.0,261.8936,261.9793,261.3605,261.3605,2733.0
2019-09-17 11:20:00,274.53,274.75,274.5,274.66,2501.0,261.3605,261.5699,261.3319,261.4842,2501.0
2019-09-17 11:25:00,274.5,275.07,274.48,275.07,13132.0,261.3319,261.8746,261.3129,261.8746,13132.0
2019-09-17 11:30:00,275.19,275.26,274.71,274.71,2710.0,261.9888,262.0555,261.5319,261.5319,2710.0
2019-09-17 11:35:00,274.53,275.04,274.32,274.86,4199.0,261.3605,261.846,261.1606,261.6747,4199.0
2019-09-17 11:40:00,274.74,275.34,274.65,275.22,4400.0,261.5604,262.1316,261.4747,262.0174,4400.0
2019-09-17 11:45:00,275.38,275.55,275.31,275.55,2400.0,262.1697,262.3316,262.1031,262.3316,2400.0
2019-09-17 11:50:00,275.56,275.76,275.23,275.75,10100.0,262.3411,262.5315,262.0269,262.522,10100.0
2019-09-17 11:55:00,275.66,276.05,275.63,275.8,8300.0,262.4363,262.8076,262.4077,262.5696,8300.0
2019-09-17 12:00:00,275.88,276.39,275.8,276.31,3157.0,262.6457,263.1313,262.5696,263.0551,3157.0
2019-09-17 12:05:00,276.31,276.32,276.2,276.28,2500.0,263.0551,263.0646,262.9504,263.0265,2500.0
2019-09-17 12:10:00,276.23,276.4,276.05,276.23,7702.0,262.9789,263.1408,262.8076,262.9789,7702.0
2019-09-17 12:15:00,276.13,276.3,275.83,276.29,2034.0,262.8837,263.0456,262.5981,263.0361,2034.0
2019-09-17 12:20:00,276.2,276.44,276.2,276.36,2424.0,262.9504,263.1789,262.9504,263.1027,2424.0
2019-09-17 12:25:00,276.46,276.69,276.45,276.69,1809.0,263.1979,263.4169,263.1884,263.4169,1809.0
2019-09-17 12:30:00,276.75,276.75,276.47,276.47,1575.0,263.474,263.474,263.2074,263.2074,1575.0
2019-09-17 12:35:00,276.47,276.47,275.69,275.69,8475.0,263.2074,263.2074,262.4648,262.4648,8475.0
2019-09-17 12:40:00,275.73,275.73,275.17,275.17,1567.0,262.5029,262.5029,261.9698,261.9698,1567.0
2019-09-17 12:45:00,274.93,274.93,274.34,274.56,1200.0,261.7413,261.7413,261.1796,261.389,1200.0
2019-09-17 12:50:00,274.62,275.17,274.62,275.15,3325.0,261.4462,261.9698,261.4462,261.9507,3325.0
2019-09-17 12:55:00,275.06,275.22,274.78,274.92,3592.0,261.8651,262.0174,261.5985,261.7318,3592.0
2019-09-17 13:00:00,274.79,274.9,274.39,274.56,8571.0,261.608,261.7127,261.2272,261.389,8571.0
2019-09-17 13:05:00,274.55,274.75,274.43,274.67,2758.0,261.3795,261.5699,261.2653,261.4938,2758.0
2019-09-17 13:10:00,274.83,274.92,274.29,274.29,3672.0,261.6461,261.7318,261.132,261.132,3672.0
2019-09-17 13:15:00,274.43,274.52,274.13,274.51,2473.0,261.2653,261.351,260.9797,261.3414,2473.0
2019-09-17 13:20:00,274.34,274.34,274.1,274.1,800.0,261.1796,261.1796,260.9511,260.9511,800.0
2019-09-17 13:25:00,274.2,274.33,274.14,274.19,1100.0,261.0463,261.1701,260.9892,261.0368,1100.0
2019-09-17 13:30:00,274.19,274.29,273.85,273.86,1800.0,261.0368,261.132,260.7131,260.7226,1800.0
2019-09-17 13:35:00,273.91,274.27,273.91,274.21,1200.0,260.7702,261.113,260.7702,261.0558,1200.0
2019-09-17 13:40:00,274.2,274.27,274.17,274.18,1100.0,261.0463,261.113,261.0178,261.0273,1100.0
2019-09-17 13:45:00,274.19,274.32,274.02,274.18,2500.0,261.0368,261.1606,260.875,261.0273,2500.0
2019-09-17 13:50:00,274.13,274.16,273.81,273.98,6735.0,260.9797,261.0082,260.675,260.8369,6735.0
2019-09-17 13:55:00,273.93,274.08,273.79,273.88,1500.0,260.7893,260.9321,260.656,260.7417,1500.0
2019-09-17 14:00:00,274.07,274.23,274.03,274.1,3345.0,260.9226,261.0749,260.8845,260.9511,3345.0
2019-09-17 14:05:00,274.08,274.19,273.87,273.97,5201.0,260.9321,261.0368,260.7321,260.8273,5201.0
2019-09-17 14:10:00,273.96,274.08,272.98,273.15,5274.0,260.8178,260.9321,259.8848,260.0467,5274.0
2019-09-17 14:15:00,273.23,273.57,273.16,273.53,2901.0,260.1228,260.4465,260.0562,260.4085,2901.0
2019-09-17 14:20:00,273.44,273.46,273.34,273.4,1300.0,260.3228,260.3418,260.2276,260.2847,1300.0
2019-09-17 14:25:00,273.35,273.43,273.19,273.43,1300.0,260.2371,260.3133,260.0848,260.3133,1300.0
2019-09-17 14:30:00,273.55,273.55,273.39,273.49,800.0,260.4275,260.4275,260.2752,260.3704,800.0
2019-09-17 14:35:00,273.63,273.71,273.48,273.59,2900.0,260.5037,260.5798,260.3609,260.4656,2900.0
2019-09-17 14:40:00,273.61,273.98,273.51,273.93,6296.0,260.4846,260.8369,260.3894,260.7893,6296.0
2019-09-17 14:45:00,273.86,274.01,273.79,273.85,2900.0,260.7226,260.8654,260.656,260.7131,2900.0
2019-09-17 14:50:00,273.73,273.77,273.39,273.49,4806.0,260.5989,260.6369,260.2752,260.3704,4806.0
2019-09-17 14:55:00,273.57,273.58,273.27,273.39,4372.0,260.4465,260.4561,260.1609,260.2752,4372.0
2019-09-17 15:00:00,273.5,273.61,273.44,273.48,4300.0,260.3799,260.4846,260.3228,260.3609,4300.0
2019-09-17 15:05:00,273.53,273.64,273.49,273.6,8869.0,260.4085,260.5132,260.3704,260.4751,8869.0
2019-09-17 15:10:00,273.6,273.6,273.37,273.37,7395.0,260.4751,260.4751,260.2561,260.2561,7395.0
2019-09-17 15:15:00,273.38,273.52,273.38,273.41,2278.0,260.2657,260.3989,260.2657,260.2942,2278.0
2019-09-17 15:20:00,273.41,273.5,273.37,273.49,1954.0,260.2942,260.3799,260.2561,260.3704,1954.0
2019-09-17 15:25:00,273.49,273.61,273.47,273.61,6701.0,260.3704,260.4846,260.3513,260.4846,6701.0
2019-09-17 15:30:00,273.64,273.77,273.5,273.58,8090.0,260.5132,260.6369,260.3799,260.4561,8090.0
2019-09-17 15:35:00,273.58,273.58,273.44,273.54,4600.0,260.4561,260.4561,260.3228,260.418,4600.0
2019-09-17 15:40:00,273.52,273.64,273.46,273.59,15261.0,260.3989,260.5132,260.3418,260.4656,15261.0
2019-09-17 15:45:00,273.6,273.63,273.36,273.45,11960.0,260.4751,260.5037,260.2466,260.3323,11960.0
2019-09-17 15:50:00,273.59,273.8,273.59,273.66,12710.0,260.4656,260.6655,260.4656,260.5322,12710.0
2019-09-17 15:55:00,273.61,273.76,273.55,273.76,33211.0,260.4846,260.6274,260.4275,260.6274,33211.0
2019-09-18 09:30:00,273.17,273.81,273.17,273.62,8137.0,260.0657,260.675,260.0657,260.4941,8137.0
2019-09-18 09:35:00,273.38,275.34,273.38,275.22,3370.0,260.2657,262.1316,260.2657,262.0174,3370.0
2019-09-18 09:40:00,275.36,276.01,274.67,274.67,12768.0,262.1507,262.7695,261.4938,261.4938,12768.0
2019-09-18 09:45:00,274.51,274.52,274.04,274.06,2200.0,261.3414,261.351,260.894,260.913,2200.0
2019-09-18 09:50:00,273.99,274.07,272.8,273.19,5212.0,260.8464,260.9226,259.7135,260.0848,5212.0
2019-09-18 09:55:00,273.4,274.04,273.22,273.82,4025.0,260.2847,260.894,260.1133,260.6845,4025.0
2019-09-18 10:00:00,273.64,273.97,273.27,273.35,8055.0,260.5132,260.8273,260.1609,260.2371,8055.0
2019-09-18 10:05:00,273.51,274.0,273.13,274.0,6095.0,260.3894,260.8559,260.0276,260.8559,6095.0
2019-09-18 10:10:00,273.91,274.05,273.12,273.24,5700.0,260.7702,260.9035,260.0181,260.1324,5700.0
2019-09-18 10:15:00,273.13,273.64,273.08,273.31,3400.0,260.0276,260.5132,259.98,260.199,3400.0
2019-09-18 10:20:00,273.31,273.35,273.03,273.26,3300.0,260.199,260.2371,259.9324,260.1514,3300.0
2019-09-18 10:25:00,273.16,273.65,273.16,273.4,5100.0,260.0562,260.5227,260.0562,260.2847,5100.0
2019-09-18 10:30:00,273.41,274.14,273.4,274.07,9441.0,260.2942,260.9892,260.2847,260.9226,9441.0
2019-09-18 10:35:00,274.03,274.65,273.91,274.0,13925.0,260.8845,261.4747,260.7702,260.8559,13925.0
2019-09-18 10:40:00,273.99,274.11,273.84,273.87,4100.0,260.8464,260.9606,260.7036,260.7321,4100.0
2019-09-18 10:45:00,273.8,274.16,273.69,274.1,11003.0,260.6655,261.0082,260.5608,260.9511,11003.0
2019-09-18 10:50:00,274.15,274.34,273.77,274.25,13926.0,260.9987,261.1796,260.6369,261.0939,13926.0
2019-09-18 10:55:00,274.26,274.76,274.26,274.75,3302.0,261.1034,261.5795,261.1034,261.5699,3302.0
2019-09-18 11:00:00,274.7,275.38,274.7,275.35,2260.0,261.5223,262.1697,261.5223,262.1411,2260.0
2019-09-18 11:05:00,275.44,275.97,275.44,275.51,3900.0,262.2268,262.7314,262.2268,262.2935,3900.0
2019-09-18 11:10:00,275.5,275.5,274.6,274.72,2000.0,262.284,262.284,261.4271,261.5414,2000.0
2019-09-18 11:15:00,274.77,275.26,274.68,275.26,1800.0,261.589,262.0555,261.5033,262.0555,1800.0
2019-09-18 11:20:00,275.45,275.45,274.69,274.93,2462.0,262.2364,262.2364,261.5128,261.7413,2462.0
2019-09-18 11:25:00,274.36,274.66,274.36,274.61,1100.0,261.1986,261.4842,261.1986,261.4366,1100.0
2019-09-18 11:30:00,274.74,274.74,273.95,274.2,4123.0,261.5604,261.5604,260.8083,261.0463,4123.0
2019-09-18 11:35:00,274.32,274.32,274.08,274.16,1901.0,261.1606,261.1606,260.9321,261.0082,1901.0
2019-09-18 11:40:00,274.17,274.36,273.96,274.0,7125.0,261.0178,261.1986,260.8178,260.8559,7125.0
2019-09-18 11:45:00,273.81,273.85,273.69,273.75,2048.0,260.675,260.7131,260.5608,260.6179,2048.0
2019-09-18 11:50:00,273.75,273.75,273.64,273.68,700.0,260.6179,260.6179,260.5132,260.5513,700.0
2019-09-18 11:55:00,273.63,273.81,273.55,273.73,2200.0,260.5037,260.675,260.4275,260.5989,2200.0
2019-09-18 12:00:00,273.67,273.77,273.62,273.71,1500.0,260.5417,260.6369,260.4941,260.5798,1500.0
2019-09-18 12:05:00,273.71,273.88,273.64,273.78,2600.0,260.5798,260.7417,260.5132,260.6465,2600.0
2019-09-18 12:10:00,273.63,273.71,273.54,273.64,4304.0,260.5037,260.5798,260.418,260.5132,4304.0
2019-09-18 12:15:00,273.64,273.67,273.44,273.51,1738.0,260.5132,260.5417,260.3228,260.3894,1738.0
2019-09-18 12:20:00,273.47,273.7,273.47,273.67,1600.0,260.3513,260.5703,260.3513,260.5417,1600.0
2019-09-18 12:25:00,273.95,274.63,273.95,274.53,9803.0,260.8083,261.4557,260.8083,261.3605,9803.0
2019-09-18 12:30:00,274.53,274.71,274.45,274.71,2100.0,261.3605,261.5319,261.2843,261.5319,2100.0
2019-09-18 12:35:00,274.63,274.63,274.14,274.14,1322.0,261.4557,261.4557,260.9892,260.9892,1322.0
2019-09-18 12:40:00,274.15,274.36,274.13,274.31,1875.0,260.9987,261.1986,260.9797,261.151,1875.0
2019-09-18 12:45:00,274.3,274.3,274.11,274.11,400.0,261.1415,261.1415,260.9606,260.9606,400.0
2019-09-18 12:50:00,274.01,274.14,273.5,273.7,4904.0,260.8654,260.9892,260.3799,260.5703,4904.0
2019-09-18 12:55:00,273.68,273.78,273.52,273.52,2600.0,260.5513,260.6465,260.3989,260.3989,2600.0
2019-09-18 13:00:00,273.49,273.49,273.23,273.31,1000.0,260.3704,260.3704,260.1228,260.199,1000.0
2019-09-18 13:05:00,273.03,273.03,272.62,272.62,1646.0,259.9324,259.9324,259.5421,259.5421,1646.0
2019-09-18 13:10:00,272.62,272.79,272.56,272.66,2591.0,259.5421,259.704,259.485,259.5802,2591.0
2019-09-18 13:15:00,272.65,272.73,272.63,272.72,1051.0,259.5707,259.6468,259.5516,259.6373,1051.0
2019-09-18 13:20:00,272.61,272.84,272.6,272.66,1600.0,259.5326,259.7516,259.5231,259.5802,1600.0
2019-09-18 13:25:00,272.74,272.74,272.34,272.38,1500.0,259.6564,259.6564,259.2755,259.3136,1500.0
2019-09-18 13:30:00,272.47,272.56,272.42,272.51,1304.0,259.3993,259.485,259.3517,259.4374,1304.0
2019-09-18 13:35:00,272.49,272.53,272.25,272.53,2119.0,259.4183,259.4564,259.1899,259.4564,2119.0
2019-09-18 13:40:00,272.53,272.53,272.32,272.4,1300.0,259.4564,259.4564,259.2565,259.3327,1300.0
2019-09-18 13:45:00,272.45,272.67,272.19,272.67,1800.0,259.3803,259.5897,259.1327,259.5897,1800.0
2019-09-18 13:50:00,272.65,272.72,272.5,272.58,2777.0,259.5707,259.6373,259.4279,259.504,2777.0
2019-09-18 13:55:00,272.73,273.18,272.46,272.68,7850.0,259.6468,260.0752,259.3898,259.5992,7850.0
2019-09-18 14:00:00,272.6,273.65,272.52,272.94,6150.0,259.5231,260.5227,259.4469,259.8468,6150.0
2019-09-18 14:05:00,272.87,273.4,272.78,272.96,4692.0,259.7801,260.2847,259.6944,259.8658,4692.0
2019-09-18 14:10:00,272.8,272.89,272.14,272.16,1971.0,259.7135,259.7992,259.0851,259.1042,1971.0
2019-09-18 14:15:00,271.76,272.07,271.66,271.82,5170.0,258.7234,259.0185,258.6282,258.7805,5170.0
2019-09-18 14:20:00,271.9,272.48,271.9,272.09,7306.0,258.8566,259.4088,258.8566,259.0375,7306.0
2019-09-18 14:25:00,272.1,272.12,272.03,272.04,1100.0,259.0471,259.0661,258.9804,258.9899,1100.0
2019-09-18 14:30:00,271.96,272.31,271.86,272.31,2935.0,258.9138,259.247,258.8186,259.247,2935.0
2019-09-18 14:35:00,272.41,272.5,272.17,272.3,2420.0,259.3422,259.4279,259.1137,259.2375,2420.0
2019-09-18 14:40:00,272.3,272.62,272.14,272.62,2103.0,259.2375,259.5421,259.0851,259.5421,2103.0
2019-09-18 14:45:00,272.66,272.73,272.44,272.73,2565.0,259.5802,259.6468,259.3707,259.6468,2565.0
2019-09-18 14:50:00,272.72,272.96,272.66,272.96,4300.0,259.6373,259.8658,259.5802,259.8658,4300.0
2019-09-18 14:55:00,273.05,273.06,272.64,272.64,3400.0,259.9515,259.961,259.5612,259.5612,3400.0
2019-09-18 15:00:00,272.64,272.64,271.88,272.18,7425.0,259.5612,259.5612,258.8376,259.1232,7425.0
2019-09-18 15:05:00,272.12,272.56,271.98,272.54,3501.0,259.0661,259.485,258.9328,259.4659,3501.0
2019-09-18 15:10:00,272.54,272.8,272.51,272.71,2799.0,259.4659,259.7135,259.4374,259.6278,2799.0
2019-09-18 15:15:00,272.72,273.27,272.72,273.13,3816.0,259.6373,260.1609,259.6373,260.0276,3816.0
2019-09-18 15:20:00,273.15,273.24,272.75,272.91,5349.0,260.0467,260.1324,259.6659,259.8182,5349.0
2019-09-18 15:25:00,273.01,273.1,272.77,272.81,3332.0,259.9134,259.9991,259.6849,259.723,3332.0
2019-09-18 15:30:00,272.92,273.35,272.85,273.32,6883.0,259.8277,260.2371,259.7611,260.2085,6883.0
2019-09-18 15:35:00,273.27,273.52,273.08,273.52,4793.0,260.1609,260.3989,259.98,260.3989,4793.0
2019-09-18 15:40:00,273.49,273.66,273.28,273.51,4898.0,260.3704,260.5322,260.1704,260.3894,4898.0
2019-09-18 15:45:00,273.54,273.55,272.95,272.95,8986.0,260.418,260.4275,259.8563,259.8563,8986.0
2019-09-18 15:50:00,273.14,273.25,272.49,272.69,16140.0,260.0372,260.1419,259.4183,259.6088,16140.0
2019-09-18 15:55:00,272.71,273.31,272.57,273.13,41081.0,259.6278,260.199,259.4945,260.0276,41081.0
2019-09-19 09:30:00,273.8,274.55,273.63,273.99,7483.0,260.6655,261.3795,260.5037,260.8464,7483.0
2019-09-19 09:35:00,273.88,274.21,273.34,273.34,3100.0,260.7417,261.0558,260.2276,260.2276,3100.0
2019-09-19 09:40:00,273.25,274.11,273.24,273.99,16490.0,260.1419,260.9606,260.1324,260.8464,16490.0
2019-09-19 09:45:00,274.22,274.34,273.77,274.03,6856.0,261.0654,261.1796,260.6369,260.8845,6856.0
2019-09-19 09:50:00,274.0,274.47,273.87,274.46,4708.0,260.8559,261.3034,260.7321,261.2938,4708.0
2019-09-19 09:55:00,274.45,275.04,274.44,274.98,3450.0,261.2843,261.846,261.2748,261.7889,3450.0
2019-09-19 10:00:00,275.59,275.97,275.5,275.86,725.0,262.3696,262.7314,262.284,262.6267,725.0
2019-09-19 10:05:00,275.92,276.25,275.92,276.25,3554.0,262.6838,262.998,262.6838,262.998,3554.0
2019-09-19 10:10:00,276.38,276.49,276.07,276.42,3368.0,263.1217,263.2265,262.8266,263.1598,3368.0
2019-09-19 10:15:00,276.4,276.5,276.04,276.5,4536.0,263.1408,263.236,262.798,263.236,4536.0
2019-09-19 10:20:00,276.59,277.05,276.58,277.0,3428.0,263.3217,263.7596,263.3121,263.712,3428.0
2019-09-19 10:25:00,276.91,277.14,276.9,277.11,1055.0,263.6263,263.8453,263.6168,263.8167,1055.0
2019-09-19 10:30:00,277.0,277.4,276.95,277.02,3174.0,263.712,264.0928,263.6644,263.731,3174.0
2019-09-19 10:35:00,276.98,277.04,276.78,276.85,4920.0,263.693,263.7501,263.5026,263.5692,4920.0
2019-09-19 10:40:00,276.85,277.11,276.84,277.03,6600.0,263.5692,263.8167,263.5597,263.7406,6600.0
2019-09-19 10:45:00,276.84,276.93,276.76,276.9,20343.0,263.5597,263.6454,263.4835,263.6168,20343.0
2019-09-19 10:50:00,276.96,277.0,276.52,276.57,6225.0,263.6739,263.712,263.255,263.3026,6225.0
2019-09-19 10:55:00,276.3,276.3,275.78,276.0,3266.0,263.0456,263.0456,262.5505,262.76,3266.0
2019-09-19 11:00:00,276.04,276.45,276.03,276.45,1327.0,262.798,263.1884,262.7885,263.1884,1327.0
2019-09-19 11:05:00,276.48,276.52,276.29,276.52,2716.0,263.2169,263.255,263.0361,263.255,2716.0
2019-09-19 11:10:00,276.67,276.97,276.58,276.77,4004.0,263.3978,263.6834,263.3121,263.493,4004.0
2019-09-19 11:15:00,276.75,276.92,276.68,276.86,2682.0,263.474,263.6358,263.4073,263.5787,2682.0
2019-09-19 11:20:00,276.82,277.04,276.77,276.83,4925.0,263.5406,263.7501,263.493,263.5502,4925.0
2019-09-19 11:25:00,276.82,277.03,276.76,277.03,11217.0,263.5406,263.7406,263.4835,263.7406,11217.0
2019-09-19 11:30:00,277.03,277.1,276.9,276.99,12909.0,263.7406,263.8072,263.6168,263.7025,12909.0
2019-09-19 11:35:00,277.07,277.21,276.92,277.21,1500.0,263.7786,263.9119,263.6358,263.9119,1500.0
2019-09-19 11:40:00,277.26,277.26,276.7,276.75,8517.0,263.9595,263.9595,263.4264,263.474,8517.0
2019-09-19 11:45:00,276.7,276.74,276.46,276.46,2615.0,263.4264,263.4645,263.1979,263.1979,2615.0
2019-09-19 11:50:00,276.58,276.9,276.58,276.85,872.0,263.3121,263.6168,263.3121,263.5692,872.0
2019-09-19 11:55:00,276.87,276.87,276.6,276.73,3102.0,263.5882,263.5882,263.3312,263.4549,3102.0
2019-09-19 12:00:00,276.7,277.23,276.7,277.23,4140.0,263.4264,263.931,263.4264,263.931,4140.0
2019-09-19 12:05:00,277.23,277.6,277.12,277.5,4077.0,263.931,264.2832,263.8262,264.188,4077.0
2019-09-19 12:10:00,277.5,277.74,277.46,277.74,5200.0,264.188,264.4165,264.1499,264.4165,5200.0
2019-09-19 12:15:00,277.85,277.85,277.7,277.84,2201.0,264.5212,264.5212,264.3784,264.5117,2201.0
2019-09-19 12:20:00,277.72,277.82,277.7,277.81,500.0,264.3975,264.4927,264.3784,264.4831,500.0
2019-09-19 12:25:00,277.8,277.81,277.31,277.38,8413.0,264.4736,264.4831,264.0071,264.0738,8413.0
2019-09-19 12:30:00,277.37,277.5,277.37,277.49,5000.0,264.0642,264.188,264.0642,264.1785,5000.0
2019-09-19 12:35:00,277.52,277.67,277.52,277.56,2600.0,264.2071,264.3499,264.2071,264.2451,2600.0
2019-09-19 12:40:00,277.6,277.66,277.57,277.58,800.0,264.2832,264.3403,264.2547,264.2642,800.0
2019-09-19 12:45:00,277.64,277.72,277.61,277.71,1100.0,264.3213,264.3975,264.2927,264.3879,1100.0
2019-09-19 12:50:00,277.62,277.71,277.62,277.69,1696.0,264.3023,264.3879,264.3023,264.3689,1696.0
2019-09-19 12:55:00,277.71,277.78,277.58,277.67,1400.0,264.3879,264.4546,264.2642,264.3499,1400.0
2019-09-19 13:00:00,277.78,277.78,277.29,277.52,3632.0,264.4546,264.4546,263.9881,264.2071,3632.0
2019-09-19 13:05:00,277.72,277.72,277.6,277.6,400.0,264.3975,264.3975,264.2832,264.2832,400.0
2019-09-19 13:10:00,277.6,278.9,277.6,278.31,43443.0,264.2832,265.5209,264.2832,264.9592,43443.0
2019-09-19 13:15:00,278.41,278.77,278.19,278.31,12073.0,265.0544,265.3971,264.8449,264.9592,12073.0
2019-09-19 13:20:00,278.31,278.37,277.99,278.22,6232.0,264.9592,265.0163,264.6545,264.8735,6232.0
2019-09-19 13:25:00,278.18,278.26,277.92,278.22,5786.0,264.8354,264.9116,264.5879,264.8735,5786.0
2019-09-19 13:30:00,278.09,278.09,277.82,277.82,2614.0,264.7497,264.7497,264.4927,264.4927,2614.0
2019-09-19 13:35:00,277.8,277.87,277.62,277.75,1572.0,264.4736,264.5403,264.3023,264.426,1572.0
2019-09-19 13:40:00,277.66,277.78,277.56,277.78,2050.0,264.3403,264.4546,264.2451,264.4546,2050.0
2019-09-19 13:45:00,277.9,278.05,277.89,277.89,901.0,264.5688,264.7116,264.5593,264.5593,901.0
2019-09-19 13:50:00,278.01,278.29,277.92,278.22,3001.0,264.6735,264.9401,264.5879,264.8735,3001.0
2019-09-19 13:55:00,278.26,278.58,278.18,278.56,2997.0,264.9116,265.2162,264.8354,265.1972,2997.0
2019-09-19 14:00:00,278.65,279.36,278.65,279.01,23885.0,265.2828,265.9588,265.2828,265.6256,23885.0
2019-09-19 14:05:00,278.97,278.99,278.86,278.96,2100.0,265.5875,265.6065,265.4828,265.578,2100.0
2019-09-19 14:10:00,278.95,278.99,278.81,278.91,3220.0,265.5685,265.6065,265.4352,265.5304,3220.0
2019-09-19 14:15:00,278.92,278.99,278.66,278.86,3900.0,265.5399,265.6065,265.2924,265.4828,3900.0
2019-09-19 14:20:00,278.79,278.79,278.04,278.06,2207.0,265.4161,265.4161,264.7021,264.7211,2207.0
2019-09-19 14:25:00,278.14,278.61,278.0,278.6,7340.0,264.7973,265.2448,264.664,265.2352,7340.0
2019-09-19 14:30:00,278.53,278.57,278.32,278.35,3200.0,265.1686,265.2067,264.9687,264.9972,3200.0
2019-09-19 14:35:00,278.42,278.53,278.22,278.34,3200.0,265.0639,265.1686,264.8735,264.9877,3200.0
2019-09-19 14:40:00,278.4,278.59,278.16,278.19,6300.0,265.0448,265.2257,264.8164,264.8449,6300.0
2019-09-19 14:45:00,278.22,278.38,278.13,278.38,2859.0,264.8735,265.0258,264.7878,265.0258,2859.0
2019-09-19 14:50:00,278.43,278.69,278.35,278.67,20719.0,265.0734,265.3209,264.9972,265.3019,20719.0
2019-09-19 14:55:00,278.6,279.03,278.6,279.03,10954.0,265.2352,265.6446,265.2352,265.6446,10954.0
2019-09-19 15:00:00,279.01,279.14,278.71,278.71,10903.0,265.6256,265.7493,265.34,265.34,10903.0
2019-09-19 15:05:00,278.69,278.81,278.29,278.81,8400.0,265.3209,265.4352,264.9401,265.4352,8400.0
2019-09-19 15:10:00,278.77,278.87,278.27,278.32,12362.0,265.3971,265.4923,264.9211,264.9687,12362.0
2019-09-19 15:15:00,278.16,278.64,278.08,278.32,7458.0,264.8164,265.2733,264.7402,264.9687,7458.0
2019-09-19 15:20:00,278.36,278.91,278.36,278.91,8090.0,265.0068,265.5304,265.0068,265.5304,8090.0
2019-09-19 15:25:00,278.92,279.19,278.85,279.08,6400.0,265.5399,265.7969,265.4733,265.6922,6400.0
2019-09-19 15:30:00,279.13,279.28,278.95,279.09,11451.0,265.7398,265.8826,265.5685,265.7017,11451.0
2019-09-19 15:35:00,279.1,279.74,279.03,279.24,11079.0,265.7113,266.3206,265.6446,265.8445,11079.0
2019-09-19 15:40:00,279.15,279.5,279.14,279.37,11157.0,265.7589,266.0921,265.7493,265.9683,11157.0
2019-09-19 15:45:00,279.35,279.38,278.64,278.67,11213.0,265.9493,265.9778,265.2733,265.3019,11213.0
2019-09-19 15:50:00,278.65,278.75,278.24,278.28,12389.0,265.2828,265.378,264.8925,264.9306,12389.0
2019-09-19 15:55:00,278.39,278.9,278.36,278.41,37625.0,265.0353,265.5209,265.0068,265.0544,37625.0
2019-09-20 09:30:00,279.6,281.63,279.6,281.63,133229.0,266.1873,268.1199,266.1873,268.1199,133229.0
2019-09-20 09:35:00,281.98,282.25,280.8,280.91,8008.0,268.4531,268.7101,267.3297,267.4344,8008.0
2019-09-20 09:40:00,280.68,281.92,280.68,281.27,5900.0,267.2155,268.396,267.2155,267.7772,5900.0
2019-09-20 09:45:00,280.82,280.94,279.34,280.04,6420.0,267.3487,267.463,265.9397,266.6062,6420.0
2019-09-20 09:50:00,280.29,280.45,279.5,280.15,9684.0,266.8442,266.9965,266.0921,266.7109,9684.0
2019-09-20 09:55:00,279.87,280.89,279.87,280.37,9628.0,266.4443,267.4154,266.4443,266.9203,9628.0
2019-09-20 10:00:00,280.61,281.17,280.48,281.11,5787.0,267.1488,267.682,267.0251,267.6248,5787.0
2019-09-20 10:05:00,281.1,281.66,281.06,281.66,1600.0,267.6153,268.1485,267.5772,268.1485,1600.0
2019-09-20 10:10:00,281.66,282.39,281.46,281.54,6704.0,268.1485,268.8434,267.958,268.0342,6704.0
2019-09-20 10:15:00,281.0,281.61,280.59,280.97,26250.0,267.5201,268.1009,267.1298,267.4916,26250.0
2019-09-20 10:20:00,280.97,280.97,279.35,279.36,4450.0,267.4916,267.4916,265.9493,265.9588,4450.0
2019-09-20 10:25:00,279.56,280.07,279.56,279.82,3466.0,266.1492,266.6347,266.1492,266.3967,3466.0
2019-09-20 10:30:00,279.97,280.6,279.84,280.49,3800.0,266.5395,267.1393,266.4158,267.0346,3800.0
2019-09-20 10:35:00,280.57,281.09,280.36,280.91,13733.0,267.1107,267.6058,266.9108,267.4344,13733.0
2019-09-20 10:40:00,280.95,281.93,280.89,281.71,7238.0,267.4725,268.4055,267.4154,268.1961,7238.0
2019-09-20 10:45:00,281.59,282.08,281.58,282.08,7259.0,268.0818,268.5483,268.0723,268.5483,7259.0
2019-09-20 10:50:00,281.95,282.08,281.74,282.0,10621.0,268.4245,268.5483,268.2246,268.4721,10621.0
2019-09-20 10:55:00,281.95,281.95,281.36,281.85,3769.0,268.4245,268.4245,267.8628,268.3293,3769.0
2019-09-20 11:00:00,281.85,281.85,281.53,281.63,1100.0,268.3293,268.3293,268.0247,268.1199,1100.0
2019-09-20 11:05:00,281.63,282.03,281.37,281.88,4700.0,268.1199,268.5007,267.8724,268.3579,4700.0
2019-09-20 11:10:00,281.76,281.94,281.57,281.62,2005.0,268.2437,268.415,268.0628,268.1104,2005.0
2019-09-20 11:15:00,281.41,281.41,280.74,280.83,6099.0,267.9104,267.9104,267.2726,267.3583,6099.0
2019-09-20 11:20:00,280.85,280.97,280.75,280.9,1100.0,267.3773,267.4916,267.2821,267.4249,1100.0
2019-09-20 11:25:00,280.94,280.94,280.48,280.82,1300.0,267.463,267.463,267.0251,267.3487,1300.0
2019-09-20 11:30:00,280.81,281.17,280.8,281.06,4878.0,267.3392,267.682,267.3297,267.5772,4878.0
2019-09-20 11:35:00,281.07,281.27,281.07,281.19,1534.0,267.5868,267.7772,267.5868,267.701,1534.0
2019-09-20 11:40:00,281.17,281.27,280.78,280.78,2045.0,267.682,267.7772,267.3107,267.3107,2045.0
2019-09-20 11:45:00,280.94,281.01,280.64,280.89,5085.0,267.463,267.5296,267.1774,267.4154,5085.0
2019-09-20 11:50:00,280.81,280.91,280.52,280.71,3300.0,267.3392,267.4344,267.0631,267.244,3300.0
2019-09-20 11:55:00,280.67,281.12,280.57,281.0,8759.0,267.2059,267.6344,267.1107,267.5201,8759.0
2019-09-20 12:00:00,280.96,280.97,280.77,280.77,2000.0,267.482,267.4916,267.3011,267.3011,2000.0
2019-09-20 12:05:00,280.73,281.04,280.73,280.87,9348.0,267.2631,267.5582,267.2631,267.3963,9348.0
2019-09-20 12:10:00,280.88,281.24,280.88,281.24,2950.0,267.4059,267.7486,267.4059,267.7486,2950.0
2019-09-20 12:15:00,281.16,281.2,280.97,280.97,1564.0,267.6724,267.7105,267.4916,267.4916,1564.0
2019-09-20 12:20:00,281.15,281.15,280.87,280.92,2138.0,267.6629,267.6629,267.3963,267.444,2138.0
2019-09-20 12:25:00,281.02,281.23,280.98,281.08,1501.0,267.5392,267.7391,267.5011,267.5963,1501.0
2019-09-20 12:30:00,281.28,281.36,281.18,281.19,2528.0,267.7867,267.8628,267.6915,267.701,2528.0
2019-09-20 12:35:00,280.96,281.23,280.89,281.16,1400.0,267.482,267.7391,267.4154,267.6724,1400.0
2019-09-20 12:40:00,281.12,281.25,281.07,281.25,1426.0,267.6344,267.7581,267.5868,267.7581,1426.0
2019-09-20 12:45:00,281.09,281.25,280.96,281.25,2500.0,267.6058,267.7581,267.482,267.7581,2500.0
2019-09-20 12:50:00,281.19,281.24,281.18,281.24,500.0,267.701,267.7486,267.6915,267.7486,500.0
2019-09-20 12:55:00,281.17,281.27,281.17,281.25,700.0,267.682,267.7772,267.682,267.7581,700.0
2019-09-20 13:00:00,281.18,281.22,280.78,281.02,2708.0,267.6915,267.7296,267.3107,267.5392,2708.0
2019-09-20 13:05:00,281.02,281.02,280.87,280.94,2800.0,267.5392,267.5392,267.3963,267.463,2800.0
2019-09-20 13:10:00,280.85,280.85,279.52,279.52,4062.0,267.3773,267.3773,266.1111,266.1111,4062.0
2019-09-20 13:15:00,279.19,279.38,278.47,279.05,3346.0,265.7969,265.9778,265.1115,265.6637,3346.0
2019-09-20 13:20:00,279.15,279.34,279.13,279.14,1000.0,265.7589,265.9397,265.7398,265.7493,1000.0
2019-09-20 13:25:00,279.09,279.09,278.88,278.91,570.0,265.7017,265.7017,265.5018,265.5304,570.0
2019-09-20 13:30:00,278.92,279.15,278.68,278.92,2515.0,265.5399,265.7589,265.3114,265.5399,2515.0
2019-09-20 13:35:00,279.05,279.31,278.76,278.84,8272.0,265.6637,265.9112,265.3876,265.4637,8272.0
2019-09-20 13:40:00,278.79,279.0,278.75,278.91,1400.0,265.4161,265.6161,265.378,265.5304,1400.0
2019-09-20 13:45:00,279.01,279.01,278.42,278.42,600.0,265.6256,265.6256,265.0639,265.0639,600.0
2019-09-20 13:50:00,278.38,278.44,277.97,278.38,2401.0,265.0258,265.0829,264.6355,265.0258,2401.0
2019-09-20 13:55:00,278.38,278.75,278.38,278.58,1800.0,265.0258,265.378,265.0258,265.2162,1800.0
2019-09-20 14:00:00,278.84,278.97,278.14,278.21,3245.0,265.4637,265.5875,264.7973,264.864,3245.0
2019-09-20 14:05:00,278.37,279.09,277.67,277.67,41028.0,265.0163,265.7017,264.3499,264.3499,41028.0
2019-09-20 14:10:00,277.64,277.65,276.9,276.9,1210.0,264.3213,264.3308,263.6168,263.6168,1210.0
2019-09-20 14:15:00,276.89,277.3,276.76,276.9,4767.0,263.6073,263.9976,263.4835,263.6168,4767.0
2019-09-20 14:20:00,277.02,277.57,277.02,277.57,1896.0,263.731,264.2547,263.731,264.2547,1896.0
2019-09-20 14:25:00,277.62,277.62,277.51,277.61,1100.0,264.3023,264.3023,264.1975,264.2927,1100.0
2019-09-20 14:30:00,277.71,277.95,277.68,277.95,1800.0,264.3879,264.6164,264.3594,264.6164,1800.0
2019-09-20 14:35:00,277.95,278.19,277.95,278.16,1000.0,264.6164,264.8449,264.6164,264.8164,1000.0
2019-09-20 14:40:00,278.08,278.3,278.05,278.3,2206.0,264.7402,264.9496,264.7116,264.9496,2206.0
2019-09-20 14:45:00,278.28,278.35,278.08,278.22,1615.0,264.9306,264.9972,264.7402,264.8735,1615.0
2019-09-20 14:50:00,278.18,278.25,278.07,278.07,2404.0,264.8354,264.902,264.7307,264.7307,2404.0
2019-09-20 14:55:00,278.03,278.06,277.62,277.63,1900.0,264.6926,264.7211,264.3023,264.3118,1900.0
2019-09-20 15:00:00,277.77,278.16,277.73,278.07,5144.0,264.4451,264.8164,264.407,264.7307,5144.0
2019-09-20 15:05:00,278.0,278.29,277.87,278.15,4700.0,264.664,264.9401,264.5403,264.8068,4700.0
2019-09-20 15:10:00,278.15,278.45,278.1,278.18,2500.0,264.8068,265.0924,264.7592,264.8354,2500.0
2019-09-20 15:15:00,278.23,278.37,277.86,277.87,4200.0,264.883,265.0163,264.5307,264.5403,4200.0
2019-09-20 15:20:00,277.63,277.8,277.37,277.52,4004.0,264.3118,264.4736,264.0642,264.2071,4004.0
2019-09-20 15:25:00,277.4,277.8,277.4,277.68,4000.0,264.0928,264.4736,264.0928,264.3594,4000.0
2019-09-20 15:30:00,277.68,277.86,277.45,277.7,6291.0,264.3594,264.5307,264.1404,264.3784,6291.0
2019-09-20 15:35:00,277.77,277.94,277.53,277.53,3610.0,264.4451,264.6069,264.2166,264.2166,3610.0
2019-09-20 15:40:00,277.72,278.15,277.72,278.15,4995.0,264.3975,264.8068,264.3975,264.8068,4995.0
2019-09-20 15:45:00,278.06,278.26,277.34,277.34,13530.0,264.7211,264.9116,264.0357,264.0357,13530.0
2019-09-20 15:50:00,277.39,277.58,277.1,277.1,18395.0,264.0833,264.2642,263.8072,263.8072,18395.0
2019-09-20 15:55:00,277.22,277.63,277.15,277.29,49922.0,263.9214,264.3118,263.8548,263.9881,49922.0
2019-09-23 09:30:00,275.67,275.76,274.91,275.69,5936.0,262.4458,262.5315,261.7223,262.4648,5936.0
2019-09-23 09:35:00,275.78,277.76,275.78,277.46,4200.0,262.5505,264.4355,262.5505,264.1499,4200.0
2019-09-23 09:40:00,277.12,277.45,276.32,276.59,3221.0,263.8262,264.1404,263.0646,263.3217,3221.0
2019-09-23 09:45:00,276.29,277.06,276.23,276.63,15040.0,263.0361,263.7691,262.9789,263.3597,15040.0
2019-09-23 09:50:00,276.63,278.21,276.6,277.01,25262.0,263.3597,264.864,263.3312,263.7215,25262.0
2019-09-23 09:55:00,277.06,277.26,276.4,276.77,7512.0,263.7691,263.9595,263.1408,263.493,7512.0
2019-09-23 10:00:00,276.75,277.23,276.7,276.84,5666.0,263.474,263.931,263.4264,263.5597,5666.0
2019-09-23 10:05:00,276.72,276.75,274.92,275.52,8175.0,263.4454,263.474,261.7318,262.303,8175.0
2019-09-23 10:10:00,275.52,275.6,274.93,274.93,2439.0,262.303,262.3792,261.7413,261.7413,2439.0
2019-09-23 10:15:00,275.12,275.61,274.98,275.04,13723.0,261.9222,262.3887,261.7889,261.846,13723.0
2019-09-23 10:20:00,275.06,275.81,274.85,275.67,4100.0,261.8651,262.5791,261.6651,262.4458,4100.0
2019-09-23 10:25:00,275.65,276.17,275.39,275.47,24692.0,262.4268,262.9218,262.1792,262.2554,24692.0
2019-09-23 10:30:00,275.42,275.62,274.61,274.84,6009.0,262.2078,262.3982,261.4366,261.6556,6009.0
2019-09-23 10:35:00,274.84,275.04,274.51,274.54,3924.0,261.6556,261.846,261.3414,261.37,3924.0
2019-09-23 10:40:00,274.67,274.91,274.08,274.81,7080.0,261.4938,261.7223,260.9321,261.6271,7080.0
2019-09-23 10:45:00,274.8,275.05,274.47,274.61,5770.0,261.6175,261.8555,261.3034,261.4366,5770.0
2019-09-23 10:50:00,274.51,274.97,274.4,274.74,2292.0,261.3414,261.7794,261.2367,261.5604,2292.0
2019-09-23 10:55:00,274.83,275.5,274.82,275.5,3777.0,261.6461,262.284,261.6366,262.284,3777.0
2019-09-23 11:00:00,275.66,276.11,275.5,276.11,1677.0,262.4363,262.8647,262.284,262.8647,1677.0
2019-09-23 11:05:00,275.9,277.8,275.9,277.8,3406.0,262.6648,264.4736,262.6648,264.4736,3406.0
2019-09-23 11:10:00,277.26,278.12,277.26,277.33,6298.0,263.9595,264.7783,263.9595,264.0262,6298.0
2019-09-23 11:15:00,277.24,278.29,277.24,277.88,2400.0,263.9405,264.9401,263.9405,264.5498,2400.0
2019-09-23 11:20:00,278.24,278.25,277.29,277.92,2657.0,264.8925,264.902,263.9881,264.5879,2657.0
2019-09-23 11:25:00,277.72,278.02,277.4,277.66,3763.0,264.3975,264.6831,264.0928,264.3403,3763.0
2019-09-23 11:30:00,277.91,278.32,277.69,278.14,4053.0,264.5783,264.9687,264.3689,264.7973,4053.0
2019-09-23 11:35:00,278.16,278.25,277.99,278.0,1100.0,264.8164,264.902,264.6545,264.664,1100.0
2019-09-23 11:40:00,277.97,278.31,277.92,278.04,2514.0,264.6355,264.9592,264.5879,264.7021,2514.0
2019-09-23 11:45:00,277.91,278.21,277.72,278.21,2294.0,264.5783,264.864,264.3975,264.864,2294.0
2019-09-23 11:50:00,278.27,278.71,278.27,278.49,3262.0,264.9211,265.34,264.9211,265.1305,3262.0
2019-09-23 11:55:00,278.61,279.01,278.59,278.79,3039.0,265.2448,265.6256,265.2257,265.4161,3039.0
2019-09-23 12:00:00,278.86,278.87,278.06,278.3,1970.0,265.4828,265.4923,264.7211,264.9496,1970.0
2019-09-23 12:05:00,278.18,278.34,277.93,277.93,900.0,264.8354,264.9877,264.5974,264.5974,900.0
2019-09-23 12:10:00,278.02,278.1,277.97,277.97,2300.0,264.6831,264.7592,264.6355,264.6355,2300.0
2019-09-23 12:15:00,277.95,277.97,277.82,277.82,1786.0,264.6164,264.6355,264.4927,264.4927,1786.0
2019-09-23 12:20:00,277.54,277.75,277.54,277.75,1016.0,264.2261,264.426,264.2261,264.426,1016.0
2019-09-23 12:25:00,277.87,278.07,277.87,277.96,1603.0,264.5403,264.7307,264.5403,264.6259,1603.0
2019-09-23 12:30:00,277.87,277.95,277.43,277.5,5223.0,264.5403,264.6164,264.1214,264.188,5223.0
2019-09-23 12:35:00,277.53,277.53,276.6,276.75,4802.0,264.2166,264.2166,263.3312,263.474,4802.0
2019-09-23 12:40:00,276.83,276.83,276.82,276.83,100.0,263.5502,263.5502,263.5406,263.5502,100.0
2019-09-23 12:45:00,276.91,277.32,276.82,277.27,2000.0,263.6263,264.0166,263.5406,263.969,2000.0
2019-09-23 12:50:00,277.21,277.24,277.09,277.12,1900.0,263.9119,263.9405,263.7977,263.8262,1900.0
2019-09-23 12:55:00,277.1,277.25,276.98,277.24,5828.0,263.8072,263.95,263.693,263.9405,5828.0
2019-09-23 13:00:00,277.3,277.53,277.3,277.41,2540.0,263.9976,264.2166,263.9976,264.1023,2540.0
2019-09-23 13:05:00,277.38,277.39,276.98,276.98,9034.0,264.0738,264.0833,263.693,263.693,9034.0
2019-09-23 13:10:00,277.19,277.34,277.19,277.28,1407.0,263.8929,264.0357,263.8929,263.9786,1407.0
2019-09-23 13:15:00,277.34,277.69,277.3,277.6,3580.0,264.0357,264.3689,263.9976,264.2832,3580.0
2019-09-23 13:20:00,277.54,277.73,277.37,277.52,7801.0,264.2261,264.407,264.0642,264.2071,7801.0
2019-09-23 13:25:00,277.48,277.49,277.31,277.49,1552.0,264.169,264.1785,264.0071,264.1785,1552.0
2019-09-23 13:30:00,277.43,277.66,277.43,277.47,6475.0,264.1214,264.3403,264.1214,264.1595,6475.0
2019-09-23 13:35:00,277.49,277.49,277.02,277.03,1400.0,264.1785,264.1785,263.731,263.7406,1400.0
2019-09-23 13:40:00,277.03,277.12,276.62,276.62,12566.0,263.7406,263.8262,263.3502,263.3502,12566.0
2019-09-23 13:45:00,276.37,276.88,276.23,276.88,6418.0,263.1122,263.5978,262.9789,263.5978,6418.0
2019-09-23 13:50:00,276.8,277.25,276.77,276.82,9631.0,263.5216,263.95,263.493,263.5406,9631.0
2019-09-23 13:55:00,276.85,277.18,276.8,276.8,4182.0,263.5692,263.8834,263.5216,263.5216,4182.0
2019-09-23 14:00:00,276.78,276.97,276.7,276.82,7278.0,263.5026,263.6834,263.4264,263.5406,7278.0
2019-09-23 14:05:00,276.76,276.94,276.73,276.86,2707.0,263.4835,263.6549,263.4549,263.5787,2707.0
2019-09-23 14:10:00,276.85,277.12,276.83,277.12,1900.0,263.5692,263.8262,263.5502,263.8262,1900.0
2019-09-23 14:15:00,277.18,277.32,277.11,277.13,6720.0,263.8834,264.0166,263.8167,263.8358,6720.0
2019-09-23 14:20:00,277.15,277.27,276.95,276.95,2037.0,263.8548,263.969,263.6644,263.6644,2037.0
2019-09-23 14:25:00,276.95,277.04,276.87,276.97,1476.0,263.6644,263.7501,263.5882,263.6834,1476.0
2019-09-23 14:30:00,276.89,276.95,276.68,276.95,4284.0,263.6073,263.6644,263.4073,263.6644,4284.0
2019-09-23 14:35:00,276.87,277.19,276.87,277.0,2272.0,263.5882,263.8929,263.5882,263.712,2272.0
2019-09-23 14:40:00,276.95,277.1,276.8,277.05,3501.0,263.6644,263.8072,263.5216,263.7596,3501.0
2019-09-23 14:45:00,277.05,277.2,277.05,277.17,3101.0,263.7596,263.9024,263.7596,263.8738,3101.0
2019-09-23 14:50:00,277.1,277.26,277.03,277.11,9340.0,263.8072,263.9595,263.7406,263.8167,9340.0
2019-09-23 14:55:00,277.23,277.31,277.12,277.18,4606.0,263.931,264.0071,263.8262,263.8834,4606.0
2019-09-23 15:00:00,277.16,277.3,277.15,277.18,2900.0,263.8643,263.9976,263.8548,263.8834,2900.0
2019-09-23 15:05:00,277.18,277.6,277.17,277.44,3971.0,263.8834,264.2832,263.8738,264.1309,3971.0
2019-09-23 15:10:00,277.5,277.5,277.23,277.31,1242.0,264.188,264.188,263.931,264.0071,1242.0
2019-09-23 15:15:00,277.33,277.42,277.31,277.38,2799.0,264.0262,264.1118,264.0071,264.0738,2799.0
2019-09-23 15:20:00,277.41,277.56,277.34,277.43,4673.0,264.1023,264.2451,264.0357,264.1214,4673.0
2019-09-23 15:25:00,277.43,277.82,277.42,277.75,9093.0,264.1214,264.4927,264.1118,264.426,9093.0
2019-09-23 15:30:00,277.75,277.75,277.52,277.53,5805.0,264.426,264.426,264.2071,264.2166,5805.0
2019-09-23 15:35:00,277.51,277.51,277.02,277.34,3550.0,264.1975,264.1975,263.731,264.0357,3550.0
2019-09-23 15:40:00,277.41,277.49,277.32,277.49,5434.0,264.1023,264.1785,264.0166,264.1785,5434.0
2019-09-23 15:45:00,277.46,277.65,277.39,277.5,6410.0,264.1499,264.3308,264.0833,264.188,6410.0
2019-09-23 15:50:00,277.46,277.46,276.79,276.88,12025.0,264.1499,264.1499,263.5121,263.5978,12025.0
2019-09-23 15:55:00,276.82,277.45,276.62,277.31,29868.0,263.5406,264.1404,263.3502,264.0071,29868.0
2019-09-24 09:30:00,277.87,279.25,277.59,277.59,7304.0,264.5403,265.8541,264.2737,264.2737,7304.0
2019-09-24 09:35:00,277.69,277.74,276.53,276.84,4179.0,264.3689,264.4165,263.2645,263.5597,4179.0
2019-09-24 09:40:00,276.72,277.13,276.67,277.13,2325.0,263.4454,263.8358,263.3978,263.8358,2325.0
2019-09-24 09:45:00,277.37,277.46,276.23,276.28,52619.0,264.0642,264.1499,262.9789,263.0265,52619.0
2019-09-24 09:50:00,276.28,276.7,276.09,276.57,15404.0,263.0265,263.4264,262.8457,263.3026,15404.0
2019-09-24 09:55:00,276.48,276.6,276.36,276.45,1693.0,263.2169,263.3312,263.1027,263.1884,1693.0
2019-09-24 10:00:00,276.36,276.46,275.86,276.46,3043.0,263.1027,263.1979,262.6267,263.1979,3043.0
2019-09-24 10:05:00,276.25,276.36,275.94,276.13,2150.0,262.998,263.1027,262.7028,262.8837,2150.0
2019-09-24 10:10:00,275.91,276.37,275.79,276.37,1712.0,262.6743,263.1122,262.56,263.1122,1712.0
2019-09-24 10:15:00,276.38,277.03,276.22,277.03,2735.0,263.1217,263.7406,262.9694,263.7406,2735.0
2019-09-24 10:20:00,277.15,277.43,276.81,277.0,7208.0,263.8548,264.1214,263.5311,263.712,7208.0
2019-09-24 10:25:00,277.19,277.45,277.01,277.29,622.0,263.8929,264.1404,263.7215,263.9881,622.0
2019-09-24 10:30:00,277.31,277.37,277.17,277.37,2133.0,264.0071,264.0642,263.8738,264.0642,2133.0
2019-09-24 10:35:00,277.31,277.31,276.96,276.96,7695.0,264.0071,264.0071,263.6739,263.6739,7695.0
2019-09-24 10:40:00,277.03,277.31,277.02,277.27,2168.0,263.7406,264.0071,263.731,263.969,2168.0
2019-09-24 10:45:00,277.36,277.43,277.24,277.24,1570.0,264.0547,264.1214,263.9405,263.9405,1570.0
2019-09-24 10:50:00,277.43,277.53,277.4,277.43,9730.0,264.1214,264.2166,264.0928,264.1214,9730.0
2019-09-24 10:55:00,277.4,277.4,277.02,277.12,2650.0,264.0928,264.0928,263.731,263.8262,2650.0
2019-09-24 11:00:00,277.24,277.27,277.07,277.2,3870.0,263.9405,263.969,263.7786,263.9024,3870.0
2019-09-24 11:05:00,277.2,277.89,277.2,277.69,3608.0,263.9024,264.5593,263.9024,264.3689,3608.0
2019-09-24 11:10:00,277.79,277.89,277.46,277.56,8671.0,264.4641,264.5593,264.1499,264.2451,8671.0
2019-09-24 11:15:00,277.55,277.77,277.46,277.77,2952.0,264.2356,264.4451,264.1499,264.4451,2952.0
2019-09-24 11:20:00,277.85,277.96,277.75,277.82,3887.0,264.5212,264.6259,264.426,264.4927,3887.0
2019-09-24 11:25:00,277.68,277.68,277.3,277.44,2613.0,264.3594,264.3594,263.9976,264.1309,2613.0
2019-09-24 11:30:00,277.44,277.5,277.28,277.5,1328.0,264.1309,264.188,263.9786,264.188,1328.0
2019-09-24 11:35:00,277.46,277.46,277.22,277.22,1630.0,264.1499,264.1499,263.9214,263.9214,1630.0
2019-09-24 11:40:00,277.4,277.41,276.81,276.81,3969.0,264.0928,264.1023,263.5311,263.5311,3969.0
2019-09-24 11:45:00,276.9,277.42,276.89,277.23,1390.0,263.6168,264.1118,263.6073,263.931,1390.0
2019-09-24 11:50:00,277.05,277.17,276.96,277.17,4709.0,263.7596,263.8738,263.6739,263.8738,4709.0
2019-09-24 11:55:00,277.1,277.18,276.84,276.96,3594.0,263.8072,263.8834,263.5597,263.6739,3594.0
2019-09-24 12:00:00,276.79,277.07,276.76,277.0,2495.0,263.5121,263.7786,263.4835,263.712,2495.0
2019-09-24 12:05:00,277.02,277.25,277.01,277.13,1100.0,263.731,263.95,263.7215,263.8358,1100.0
2019-09-24 12:10:00,277.22,277.38,277.07,277.07,1000.0,263.9214,264.0738,263.7786,263.7786,1000.0
2019-09-24 12:15:00,277.05,277.12,276.76,276.81,1991.0,263.7596,263.8262,263.4835,263.5311,1991.0
2019-09-24 12:20:00,276.83,276.83,276.01,276.01,1214.0,263.5502,263.5502,262.7695,262.7695,1214.0
2019-09-24 12:25:00,276.03,276.23,275.49,275.5,1752.0,262.7885,262.9789,262.2744,262.284,1752.0
2019-09-24 12:30:00,275.77,275.77,275.5,275.51,1200.0,262.541,262.541,262.284,262.2935,1200.0
2019-09-24 12:35:00,275.55,275.57,274.26,274.26,2928.0,262.3316,262.3506,261.1034,261.1034,2928.0
2019-09-24 12:40:00,274.38,274.42,273.87,273.87,1625.0,261.2177,261.2558,260.7321,260.7321,1625.0
2019-09-24 12:45:00,274.23,274.25,273.87,274.04,2100.0,261.0749,261.0939,260.7321,260.894,2100.0
2019-09-24 12:50:00,273.92,274.05,273.56,273.56,3722.0,260.7797,260.9035,260.437,260.437,3722.0
2019-09-24 12:55:00,273.73,274.01,273.68,273.77,2600.0,260.5989,260.8654,260.5513,260.6369,2600.0
2019-09-24 13:00:00,273.8,274.32,273.8,274.32,5005.0,260.6655,261.1606,260.6655,261.1606,5005.0
2019-09-24 13:05:00,274.25,274.46,273.99,273.99,5133.0,261.0939,261.2938,260.8464,260.8464,5133.0
2019-09-24 13:10:00,274.0,274.15,273.82,273.96,3616.0,260.8559,260.9987,260.6845,260.8178,3616.0
2019-09-24 13:15:00,273.98,274.08,273.84,274.03,19216.0,260.8369,260.9321,260.7036,260.8845,19216.0
2019-09-24 13:20:00,274.04,274.38,273.99,274.25,5205.0,260.894,261.2177,260.8464,261.0939,5205.0
2019-09-24 13:25:00,274.33,274.98,274.33,274.57,12432.0,261.1701,261.7889,261.1701,261.3986,12432.0
2019-09-24 13:30:00,274.64,274.78,274.49,274.66,4976.0,261.4652,261.5985,261.3224,261.4842,4976.0
2019-09-24 13:35:00,274.68,274.76,274.22,274.32,4400.0,261.5033,261.5795,261.0654,261.1606,4400.0
2019-09-24 13:40:00,274.12,274.13,273.98,274.13,2207.0,260.9702,260.9797,260.8369,260.9797,2207.0
2019-09-24 13:45:00,274.24,274.45,274.22,274.44,2900.0,261.0844,261.2843,261.0654,261.2748,2900.0
2019-09-24 13:50:00,274.31,274.5,274.07,274.19,10657.0,261.151,261.3319,260.9226,261.0368,10657.0
2019-09-24 13:55:00,274.2,274.34,274.01,274.1,7102.0,261.0463,261.1796,260.8654,260.9511,7102.0
2019-09-24 14:00:00,274.1,274.23,274.05,274.17,4400.0,260.9511,261.0749,260.9035,261.0178,4400.0
2019-09-24 14:05:00,274.17,274.28,274.14,274.28,2216.0,261.0178,261.1225,260.9892,261.1225,2216.0
2019-09-24 14:10:00,274.25,275.63,273.98,275.12,11193.0,261.0939,262.4077,260.8369,261.9222,11193.0
2019-09-24 14:15:00,275.55,276.36,275.39,276.36,2211.0,262.3316,263.1027,262.1792,263.1027,2211.0
2019-09-24 14:20:00,276.09,276.33,276.05,276.2,2200.0,262.8457,263.0741,262.8076,262.9504,2200.0
2019-09-24 14:25:00,276.31,276.54,276.21,276.34,5268.0,263.0551,263.2741,262.9599,263.0837,5268.0
2019-09-24 14:30:00,276.21,276.26,275.99,276.0,2302.0,262.9599,263.0075,262.7504,262.76,2302.0
2019-09-24 14:35:00,276.11,276.23,275.45,275.45,5202.0,262.8647,262.9789,262.2364,262.2364,5202.0
2019-09-24 14:40:00,275.46,275.47,274.67,274.68,2700.0,262.2459,262.2554,261.4938,261.5033,2700.0
2019-09-24 14:45:00,274.6,274.7,274.28,274.33,6101.0,261.4271,261.5223,261.1225,261.1701,6101.0
2019-09-24 14:50:00,274.3,274.66,274.19,274.48,5512.0,261.1415,261.4842,261.0368,261.3129,5512.0
2019-09-24 14:55:00,274.3,274.82,274.3,274.71,3139.0,261.1415,261.6366,261.1415,261.5319,3139.0
2019-09-24 15:00:00,274.76,275.21,274.66,275.02,4894.0,261.5795,262.0079,261.4842,261.827,4894.0
2019-09-24 15:05:00,274.97,274.97,274.57,274.57,3218.0,261.7794,261.7794,261.3986,261.3986,3218.0
2019-09-24 15:10:00,274.5,275.35,274.41,275.35,6626.0,261.3319,262.1411,261.2462,262.1411,6626.0
2019-09-24 15:15:00,275.55,275.55,275.4,275.43,2703.0,262.3316,262.3316,262.1888,262.2173,2703.0
2019-09-24 15:20:00,275.33,275.34,274.33,274.44,2945.0,262.1221,262.1316,261.1701,261.2748,2945.0
2019-09-24 15:25:00,274.39,274.9,274.39,274.83,4400.0,261.2272,261.7127,261.2272,261.6461,4400.0
2019-09-24 15:30:00,274.75,274.79,273.98,273.98,6800.0,261.5699,261.608,260.8369,260.8369,6800.0
2019-09-24 15:35:00,274.15,274.41,274.02,274.28,8259.0,260.9987,261.2462,260.875,261.1225,8259.0
2019-09-24 15:40:00,274.23,274.62,274.16,274.54,7326.0,261.0749,261.4462,261.0082,261.37,7326.0
2019-09-24 15:45:00,274.53,275.28,274.53,275.28,9906.0,261.3605,262.0745,261.3605,262.0745,9906.0
2019-09-24 15:50:00,275.17,275.28,274.6,275.03,14958.0,261.9698,262.0745,261.4271,261.8365,14958.0
2019-09-24 15:55:00,275.03,275.33,274.65,274.98,13568.0,261.8365,262.1221,261.4747,261.7889,13568.0
2019-09-25 09:30:00,274.59,274.87,273.8,274.48,4629.0,261.4176,261.6842,260.6655,261.3129,4629.0
2019-09-25 09:35:00,274.82,275.8,274.82,275.64,5100.0,261.6366,262.5696,261.6366,262.4172,5100.0
2019-09-25 09:40:00,275.85,277.36,275.85,277.36,2407.0,262.6172,264.0547,262.6172,264.0547,2407.0
2019-09-25 09:45:00,277.36,277.42,277.07,277.42,1000.0,264.0547,264.1118,263.7786,264.1118,1000.0
2019-09-25 09:50:00,277.41,277.41,275.6,275.81,22170.0,264.1023,264.1023,262.3792,262.5791,22170.0
2019-09-25 09:55:00,275.91,276.27,274.31,274.72,11888.0,262.6743,263.017,261.151,261.5414,11888.0
2019-09-25 10:00:00,274.3,275.42,274.14,275.18,12093.0,261.1415,262.2078,260.9892,261.9793,12093.0
2019-09-25 10:05:00,275.16,275.66,273.36,273.37,16336.0,261.9603,262.4363,260.2466,260.2561,16336.0
2019-09-25 10:10:00,273.4,274.1,272.54,272.6,16768.0,260.2847,260.9511,259.4659,259.5231,16768.0
2019-09-25 10:15:00,272.32,274.67,272.32,274.67,10150.0,259.2565,261.4938,259.2565,261.4938,10150.0
2019-09-25 10:20:00,274.77,274.88,273.4,273.4,5161.0,261.589,261.6937,260.2847,260.2847,5161.0
2019-09-25 10:25:00,273.36,273.36,271.1,271.51,24785.0,260.2466,260.2466,258.095,258.4854,24785.0
2019-09-25 10:30:00,271.51,273.22,271.51,271.94,15726.0,258.4854,260.1133,258.4854,258.8947,15726.0
2019-09-25 10:35:00,272.22,272.61,271.58,271.89,10470.0,259.1613,259.5326,258.552,258.8471,10470.0
2019-09-25 10:40:00,271.74,271.85,270.5,270.9,23551.0,258.7043,258.809,257.5238,257.9046,23551.0
2019-09-25 10:45:00,270.89,270.92,269.76,269.93,21000.0,257.8951,257.9237,256.8193,256.9812,21000.0
2019-09-25 10:50:00,269.93,270.16,268.6,269.56,20426.0,256.9812,257.2001,255.715,256.6289,20426.0
2019-09-25 10:55:00,269.56,269.56,269.11,269.17,10766.0,256.6289,256.6289,256.2005,256.2576,10766.0
2019-09-25 11:00:00,269.34,269.34,267.95,268.55,16391.0,256.4195,256.4195,255.0961,255.6674,16391.0
2019-09-25 11:05:00,268.56,268.7,267.76,268.28,39658.0,255.6769,255.8102,254.9153,255.4103,39658.0
2019-09-25 11:10:00,268.3,268.41,267.93,267.99,15725.0,255.4293,255.5341,255.0771,255.1342,15725.0
2019-09-25 11:15:00,267.96,268.09,267.18,267.72,9704.0,255.1057,255.2294,254.3631,254.8772,9704.0
2019-09-25 11:20:00,267.87,268.92,267.73,268.82,7474.0,255.02,256.0196,254.8867,255.9244,7474.0
2019-09-25 11:25:00,268.75,269.82,268.68,269.67,7266.0,255.8578,256.8764,255.7911,256.7336,7266.0
2019-09-25 11:30:00,269.56,269.57,268.64,268.83,6660.0,256.6289,256.6384,255.753,255.9339,6660.0
2019-09-25 11:35:00,268.91,268.91,268.4,268.47,12294.0,256.0101,256.0101,255.5245,255.5912,12294.0
2019-09-25 11:40:00,268.4,268.68,268.3,268.57,10037.0,255.5245,255.7911,255.4293,255.6864,10037.0
2019-09-25 11:45:00,268.57,268.57,267.72,267.92,10752.0,255.6864,255.6864,254.8772,255.0676,10752.0
2019-09-25 11:50:00,267.83,267.85,265.18,266.1,123604.0,254.9819,255.0009,252.459,253.3349,123604.0
2019-09-25 11:55:00,266.13,268.14,266.13,268.09,11938.0,253.3634,255.277,253.3634,255.2294,11938.0
2019-09-25 12:00:00,268.18,269.22,268.16,268.68,18304.0,255.3151,256.3052,255.2961,255.7911,18304.0
2019-09-25 12:05:00,268.6,269.16,268.42,268.63,3364.0,255.715,256.2481,255.5436,255.7435,3364.0
2019-09-25 12:10:00,268.73,268.81,268.47,268.79,8139.0,255.8387,255.9149,255.5912,255.8958,8139.0
2019-09-25 12:15:00,268.67,268.83,268.14,268.15,8450.0,255.7816,255.9339,255.277,255.2865,8450.0
2019-09-25 12:20:00,268.31,268.38,267.79,268.11,12892.0,255.4389,255.5055,254.9438,255.2485,12892.0
2019-09-25 12:25:00,268.09,268.25,267.9,268.0,20138.0,255.2294,255.3817,255.0485,255.1437,20138.0
2019-09-25 12:30:00,268.0,268.22,267.92,267.93,14214.0,255.1437,255.3532,255.0676,255.0771,14214.0
2019-09-25 12:35:00,268.0,268.21,267.6,267.71,5505.0,255.1437,255.3437,254.7629,254.8676,5505.0
2019-09-25 12:40:00,267.7,268.0,267.62,267.87,11448.0,254.8581,255.1437,254.782,255.02,11448.0
2019-09-25 12:45:00,267.84,267.84,267.3,267.41,10535.0,254.9914,254.9914,254.4773,254.582,10535.0
2019-09-25 12:50:00,267.46,267.63,267.36,267.36,9033.0,254.6296,254.7915,254.5344,254.5344,9033.0
2019-09-25 12:55:00,267.36,267.72,267.19,267.22,4999.0,254.5344,254.8772,254.3726,254.4012,4999.0
2019-09-25 13:00:00,267.34,267.84,267.34,267.47,9827.0,254.5154,254.9914,254.5154,254.6392,9827.0
2019-09-25 13:05:00,267.46,267.61,267.29,267.53,9722.0,254.6296,254.7724,254.4678,254.6963,9722.0
2019-09-25 13:10:00,267.5,267.68,267.44,267.59,11407.0,254.6677,254.8391,254.6106,254.7534,11407.0
2019-09-25 13:15:00,267.59,268.0,267.47,267.5,16167.0,254.7534,255.1437,254.6392,254.6677,16167.0
2019-09-25 13:20:00,267.54,267.91,267.43,267.84,9241.0,254.7058,255.0581,254.6011,254.9914,9241.0
2019-09-25 13:25:00,267.87,268.52,267.85,268.49,9331.0,255.02,255.6388,255.0009,255.6102,9331.0
2019-09-25 13:30:00,268.49,268.92,268.49,268.92,4024.0,255.6102,256.0196,255.6102,256.0196,4024.0
2019-09-25 13:35:00,268.82,269.03,268.82,269.0,4388.0,255.9244,256.1243,255.9244,256.0958,4388.0
2019-09-25 13:40:00,268.92,269.01,268.73,268.8,5411.0,256.0196,256.1053,255.8387,255.9054,5411.0
2019-09-25 13:45:00,268.73,268.83,268.17,268.27,2435.0,255.8387,255.9339,255.3056,255.4008,2435.0
2019-09-25 13:50:00,268.29,268.78,268.23,268.78,13924.0,255.4198,255.8863,255.3627,255.8863,13924.0
2019-09-25 13:55:00,268.77,269.17,268.74,268.83,7244.0,255.8768,256.2576,255.8482,255.9339,7244.0
2019-09-25 14:00:00,268.8,269.03,268.73,268.92,4512.0,255.9054,256.1243,255.8387,256.0196,4512.0
2019-09-25 14:05:00,268.93,269.05,268.69,268.88,5393.0,256.0291,256.1434,255.8006,255.9815,5393.0
2019-09-25 14:10:00,268.93,268.93,268.72,268.72,3169.0,256.0291,256.0291,255.8292,255.8292,3169.0
2019-09-25 14:15:00,268.72,268.78,268.36,268.65,4873.0,255.8292,255.8863,255.4865,255.7626,4873.0
2019-09-25 14:20:00,268.66,268.75,268.48,268.5,2829.0,255.7721,255.8578,255.6007,255.6198,2829.0
2019-09-25 14:25:00,268.5,268.66,268.45,268.5,4987.0,255.6198,255.7721,255.5722,255.6198,4987.0
2019-09-25 14:30:00,268.53,268.53,267.99,268.07,3482.0,255.6483,255.6483,255.1342,255.2104,3482.0
2019-09-25 14:35:00,268.0,268.07,267.87,267.99,6462.0,255.1437,255.2104,255.02,255.1342,6462.0
2019-09-25 14:40:00,268.03,268.47,268.03,268.47,5189.0,255.1723,255.5912,255.1723,255.5912,5189.0
2019-09-25 14:45:00,268.43,268.43,268.08,268.19,5517.0,255.5531,255.5531,255.2199,255.3246,5517.0
2019-09-25 14:50:00,268.17,268.8,268.15,268.71,15289.0,255.3056,255.9054,255.2865,255.8197,15289.0
2019-09-25 14:55:00,268.61,268.61,267.89,267.99,8253.0,255.7245,255.7245,255.039,255.1342,8253.0
2019-09-25 15:00:00,267.9,267.98,267.7,267.83,4976.0,255.0485,255.1247,254.8581,254.9819,4976.0
2019-09-25 15:05:00,267.76,268.03,267.56,267.56,4062.0,254.9153,255.1723,254.7248,254.7248,4062.0
2019-09-25 15:10:00,267.47,267.61,267.0,267.27,40008.0,254.6392,254.7724,254.1917,254.4488,40008.0
2019-09-25 15:15:00,267.26,267.82,266.94,266.94,34383.0,254.4392,254.9724,254.1346,254.1346,34383.0
2019-09-25 15:20:00,267.01,267.24,266.93,267.16,25350.0,254.2012,254.4202,254.1251,254.344,25350.0
2019-09-25 15:25:00,267.17,267.78,266.81,267.68,54026.0,254.3536,254.9343,254.0108,254.8391,54026.0
2019-09-25 15:30:00,267.63,268.65,267.63,268.52,11695.0,254.7915,255.7626,254.7915,255.6388,11695.0
2019-09-25 15:35:00,268.53,268.53,267.66,267.8,13787.0,255.6483,255.6483,254.82,254.9533,13787.0
2019-09-25 15:40:00,267.74,268.03,267.74,267.87,10928.0,254.8962,255.1723,254.8962,255.02,10928.0
2019-09-25 15:45:00,267.88,267.88,267.17,267.21,20214.0,255.0295,255.0295,254.3536,254.3916,20214.0
2019-09-25 15:50:00,267.29,267.4,266.62,266.67,38332.0,254.4678,254.5725,253.8299,253.8775,38332.0
2019-09-25 15:55:00,266.71,268.02,266.51,267.59,102029.0,253.9156,255.1628,253.7252,254.7534,102029.0
2019-09-26 09:30:00,268.1,268.1,266.54,267.8,63401.0,255.2389,255.2389,253.7538,254.9533,63401.0
2019-09-26 09:35:00,267.85,268.66,267.69,267.7,13029.0,255.0009,255.7721,254.8486,254.8581,13029.0
2019-09-26 09:40:00,267.69,268.1,266.77,266.77,24517.0,254.8486,255.2389,253.9727,253.9727,24517.0
2019-09-26 09:45:00,267.08,267.44,266.1,266.65,5000.0,254.2679,254.6106,253.3349,253.8585,5000.0
2019-09-26 09:50:00,266.49,266.49,264.26,264.65,47779.0,253.7062,253.7062,251.5831,251.9544,47779.0
2019-09-26 09:55:00,264.65,264.75,263.88,263.89,13584.0,251.9544,252.0496,251.2214,251.2309,13584.0
2019-09-26 10:00:00,263.68,264.57,263.21,264.56,74347.0,251.031,251.8783,250.5835,251.8688,74347.0
2019-09-26 10:05:00,264.41,264.41,263.0,263.13,17167.0,251.726,251.726,250.3836,250.5074,17167.0
2019-09-26 10:10:00,263.05,263.27,261.3,261.3,60575.0,250.4312,250.6406,248.7651,248.7651,60575.0
2019-09-26 10:15:00,261.31,262.6,261.04,261.46,28007.0,248.7747,250.0028,248.5176,248.9175,28007.0
2019-09-26 10:20:00,261.27,261.89,260.94,261.22,25864.0,248.7366,249.3268,248.4224,248.689,25864.0
2019-09-26 10:25:00,261.23,261.75,260.88,261.0,43919.0,248.6985,249.1936,248.3653,248.4795,43919.0
2019-09-26 10:30:00,261.37,262.21,260.82,260.97,49176.0,248.8318,249.6315,248.3082,248.451,49176.0
2019-09-26 10:35:00,260.97,261.01,260.34,260.89,15749.0,248.451,248.4891,247.8512,248.3748,15749.0
2019-09-26 10:40:00,260.99,261.61,260.27,261.02,43090.0,248.47,249.0603,247.7846,248.4986,43090.0
2019-09-26 10:45:00,260.93,261.73,260.78,260.96,34936.0,248.4129,249.1745,248.2701,248.4415,34936.0
2019-09-26 10:50:00,260.86,261.53,260.84,261.44,12173.0,248.3463,248.9841,248.3272,248.8984,12173.0
2019-09-26 10:55:00,261.36,261.36,260.06,260.51,32983.0,248.8223,248.8223,247.5846,248.013,32983.0
2019-09-26 11:00:00,260.52,260.9,259.83,260.9,10470.0,248.0226,248.3843,247.3657,248.3843,10470.0
2019-09-26 11:05:00,260.7,262.04,260.48,262.04,26012.0,248.1939,249.4696,247.9845,249.4696,26012.0
2019-09-26 11:10:00,262.12,262.19,261.55,261.56,29441.0,249.5458,249.6124,249.0032,249.0127,29441.0
2019-09-26 11:15:00,261.54,261.54,260.29,260.35,15242.0,248.9936,248.9936,247.8036,247.8607,15242.0
2019-09-26 11:20:00,260.31,260.46,258.82,259.0,16646.0,247.8226,247.9654,246.4041,246.5755,16646.0
2019-09-26 11:25:00,259.03,259.19,258.42,258.82,21985.0,246.604,246.7564,246.0233,246.4041,21985.0
2019-09-26 11:30:00,258.88,260.34,258.88,259.64,46928.0,246.4612,247.8512,246.4612,247.1848,46928.0
2019-09-26 11:35:00,259.64,260.45,259.62,260.05,20570.0,247.1848,247.9559,247.1657,247.5751,20570.0
2019-09-26 11:40:00,260.05,260.23,259.54,259.62,15039.0,247.5751,247.7465,247.0896,247.1657,15039.0
2019-09-26 11:45:00,259.62,261.24,259.54,261.19,66128.0,247.1657,248.708,247.0896,248.6604,66128.0
2019-09-26 11:50:00,261.2,261.2,259.6,259.6,5618.0,248.6699,248.6699,247.1467,247.1467,5618.0
2019-09-26 11:55:00,259.38,259.4,258.97,259.4,28367.0,246.9372,246.9563,246.5469,246.9563,28367.0
2019-09-26 12:00:00,259.47,260.5,259.45,260.05,23592.0,247.0229,248.0035,247.0039,247.5751,23592.0
2019-09-26 12:05:00,260.03,260.23,259.49,259.49,10456.0,247.5561,247.7465,247.042,247.042,10456.0
2019-09-26 12:10:00,259.3,259.47,258.66,258.7,8984.0,246.8611,247.0229,246.2518,246.2899,8984.0
2019-09-26 12:15:00,258.67,259.02,258.67,258.89,18228.0,246.2613,246.5945,246.2613,246.4708,18228.0
2019-09-26 12:20:00,258.92,260.09,258.92,259.79,34266.0,246.4993,247.6132,246.4993,247.3276,34266.0
2019-09-26 12:25:00,260.0,261.11,259.99,260.99,13158.0,247.5275,248.5843,247.518,248.47,13158.0
2019-09-26 12:30:00,261.01,261.59,260.71,260.72,16417.0,248.4891,249.0412,248.2034,248.213,16417.0
2019-09-26 12:35:00,260.93,262.46,260.78,262.43,55416.0,248.4129,249.8695,248.2701,249.8409,55416.0
2019-09-26 12:40:00,262.49,262.6,261.85,261.99,8100.0,249.8981,250.0028,249.2888,249.422,8100.0
2019-09-26 12:45:00,262.03,262.1,261.34,261.39,7907.0,249.4601,249.5268,248.8032,248.8508,7907.0
2019-09-26 12:50:00,261.43,261.54,260.76,261.11,12709.0,248.8889,248.9936,248.251,248.5843,12709.0
2019-09-26 12:55:00,261.19,261.89,260.88,261.84,5721.0,248.6604,249.3268,248.3653,249.2792,5721.0
2019-09-26 13:00:00,261.87,262.32,261.32,261.65,42877.0,249.3078,249.7362,248.7842,249.0984,42877.0
2019-09-26 13:05:00,261.59,261.7,260.75,260.75,2800.0,249.0412,249.146,248.2415,248.2415,2800.0
2019-09-26 13:10:00,260.76,261.19,260.75,261.13,10872.0,248.251,248.6604,248.2415,248.6033,10872.0
2019-09-26 13:15:00,261.17,261.45,260.91,261.06,8404.0,248.6414,248.9079,248.3939,248.5367,8404.0
2019-09-26 13:20:00,261.1,261.34,260.97,261.16,5125.0,248.5747,248.8032,248.451,248.6319,5125.0
2019-09-26 13:25:00,261.18,261.96,261.18,261.54,6907.0,248.6509,249.3935,248.6509,248.9936,6907.0
2019-09-26 13:30:00,261.47,262.4,261.45,262.09,11144.0,248.927,249.8124,248.9079,249.5172,11144.0
2019-09-26 13:35:00,262.13,263.53,262.03,263.53,20831.0,249.5553,250.8882,249.4601,250.8882,20831.0
2019-09-26 13:40:00,263.53,263.68,262.9,263.19,13820.0,250.8882,251.031,250.2884,250.5645,13820.0
2019-09-26 13:45:00,263.26,263.76,263.03,263.74,58813.0,250.6311,251.1071,250.4122,251.0881,58813.0
2019-09-26 13:50:00,263.83,264.07,263.17,263.21,20419.0,251.1738,251.4023,250.5454,250.5835,20419.0
2019-09-26 13:55:00,263.27,263.82,263.04,263.46,10640.0,250.6406,251.1643,250.4217,250.8215,10640.0
2019-09-26 14:00:00,263.62,263.86,263.33,263.75,5719.0,250.9739,251.2023,250.6978,251.0976,5719.0
2019-09-26 14:05:00,263.7,263.78,263.37,263.71,7102.0,251.05,251.1262,250.7358,251.0595,7102.0
2019-09-26 14:10:00,263.89,264.19,263.49,263.77,19693.0,251.2309,251.5165,250.8501,251.1167,19693.0
2019-09-26 14:15:00,263.79,265.1,263.78,264.85,23847.0,251.1357,252.3829,251.1262,252.1448,23847.0
2019-09-26 14:20:00,264.82,264.87,264.24,264.46,18814.0,252.1163,252.1639,251.5641,251.7736,18814.0
2019-09-26 14:25:00,264.29,264.8,263.02,263.04,11000.0,251.6117,252.0972,250.4026,250.4217,11000.0
2019-09-26 14:30:00,263.04,263.27,262.73,263.27,4626.0,250.4217,250.6406,250.1265,250.6406,4626.0
2019-09-26 14:35:00,263.06,263.74,262.92,263.72,8238.0,250.4407,251.0881,250.3074,251.0691,8238.0
2019-09-26 14:40:00,263.73,263.94,263.56,263.93,8698.0,251.0786,251.2785,250.9167,251.269,8698.0
2019-09-26 14:45:00,263.98,263.98,263.37,263.45,10523.0,251.3166,251.3166,250.7358,250.812,10523.0
2019-09-26 14:50:00,263.45,263.45,262.69,262.76,3430.0,250.812,250.812,250.0885,250.1551,3430.0
2019-09-26 14:55:00,262.87,263.28,262.82,263.0,12756.0,250.2598,250.6502,250.2122,250.3836,12756.0
2019-09-26 15:00:00,263.01,263.62,263.01,263.55,21156.0,250.3931,250.9739,250.3931,250.9072,21156.0
2019-09-26 15:05:00,263.46,263.51,262.95,263.05,5498.0,250.8215,250.8691,250.336,250.4312,5498.0
2019-09-26 15:10:00,263.21,263.27,262.73,262.73,13506.0,250.5835,250.6406,250.1265,250.1265,13506.0
2019-09-26 15:15:00,262.73,263.39,262.65,263.31,6658.0,250.1265,250.7549,250.0504,250.6787,6658.0
2019-09-26 15:20:00,263.32,263.76,263.09,263.63,6901.0,250.6882,251.1071,250.4693,250.9834,6901.0
2019-09-26 15:25:00,263.64,263.84,263.18,263.27,10478.0,250.9929,251.1833,250.555,250.6406,10478.0
2019-09-26 15:30:00,263.32,264.11,263.32,263.97,9537.0,250.6882,251.4403,250.6882,251.3071,9537.0
2019-09-26 15:35:00,263.9,264.06,263.5,263.85,14701.0,251.2404,251.3927,250.8596,251.1928,14701.0
2019-09-26 15:40:00,263.8,263.97,263.38,263.38,14396.0,251.1452,251.3071,250.7454,250.7454,14396.0
2019-09-26 15:45:00,263.35,263.59,262.98,263.43,34080.0,250.7168,250.9453,250.3646,250.793,34080.0
2019-09-26 15:50:00,263.43,263.99,263.41,263.71,33122.0,250.793,251.3261,250.7739,251.0595,33122.0
2019-09-26 15:55:00,263.71,264.16,263.48,263.87,66932.0,251.0595,251.4879,250.8406,251.2119,66932.0
2019-09-27 09:30:00,264.53,266.19,263.89,265.5,16086.0,252.3779,253.9617,251.7673,253.3034,16086.0
2019-09-27 09:35:00,266.23,266.97,262.02,262.32,12619.0,253.9998,254.7058,249.9832,250.2694,12619.0
2019-09-27 09:40:00,261.97,263.03,261.97,262.98,9008.0,249.9355,250.9468,249.9355,250.8991,9008.0
2019-09-27 09:45:00,263.13,263.23,262.02,262.02,6934.0,251.0422,251.1376,249.9832,249.9832,6934.0
2019-09-27 09:50:00,261.8,261.8,260.01,260.03,2287.0,249.7733,249.7733,248.0656,248.0846,2287.0
2019-09-27 09:55:00,259.61,259.68,258.41,259.37,15902.0,247.6839,247.7507,246.5391,247.455,15902.0
2019-09-27 10:00:00,258.78,260.2,258.78,259.22,39888.0,246.8921,248.2468,246.8921,247.3119,39888.0
2019-09-27 10:05:00,258.93,258.95,257.65,257.65,23308.0,247.0352,247.0543,245.814,245.814,23308.0
2019-09-27 10:10:00,257.9,259.31,257.58,258.66,9063.0,246.0525,247.3977,245.7472,246.7776,9063.0
2019-09-27 10:15:00,258.63,259.83,258.62,259.39,7169.0,246.749,247.8938,246.7394,247.474,7169.0
2019-09-27 10:20:00,259.39,260.39,259.35,260.38,13206.0,247.474,248.4281,247.4359,248.4186,13206.0
2019-09-27 10:25:00,260.41,261.45,260.1,261.39,17103.0,248.4472,249.4394,248.1514,249.3822,17103.0
2019-09-27 10:30:00,261.43,261.43,260.66,260.73,7356.0,249.4203,249.4203,248.6857,248.7525,7356.0
2019-09-27 10:35:00,260.71,260.78,260.27,260.59,2822.0,248.7334,248.8002,248.3136,248.6189,2822.0
2019-09-27 10:40:00,260.88,261.08,260.75,260.87,5792.0,248.8956,249.0864,248.7716,248.8861,5792.0
2019-09-27 10:45:00,260.7,261.35,260.62,261.03,5900.0,248.7239,249.344,248.6475,249.0387,5900.0
2019-09-27 10:50:00,261.01,261.1,259.92,260.0,5500.0,249.0196,249.1055,247.9797,248.056,5500.0
2019-09-27 10:55:00,260.09,260.77,260.09,260.67,2515.0,248.1419,248.7906,248.1419,248.6952,2515.0
2019-09-27 11:00:00,260.46,260.95,260.33,260.33,6449.0,248.4949,248.9624,248.3709,248.3709,6449.0
2019-09-27 11:05:00,260.34,260.91,260.25,260.8,2627.0,248.3804,248.9242,248.2945,248.8193,2627.0
2019-09-27 11:10:00,260.64,260.67,260.22,260.44,5990.0,248.6666,248.6952,248.2659,248.4758,5990.0
2019-09-27 11:15:00,260.28,260.32,259.93,259.99,5430.0,248.3232,248.3613,247.9892,248.0465,5430.0
2019-09-27 11:20:00,260.0,260.54,259.81,260.54,13718.0,248.056,248.5712,247.8747,248.5712,13718.0
2019-09-27 11:25:00,260.55,260.81,260.42,260.81,2350.0,248.5808,248.8288,248.4567,248.8288,2350.0
2019-09-27 11:30:00,260.73,260.73,260.34,260.64,2020.0,248.7525,248.7525,248.3804,248.6666,2020.0
2019-09-27 11:35:00,260.56,260.56,259.75,260.06,7460.0,248.5903,248.5903,247.8175,248.1133,7460.0
2019-09-27 11:40:00,260.17,260.6,260.01,260.01,3656.0,248.2182,248.6285,248.0656,248.0656,3656.0
2019-09-27 11:45:00,259.82,260.5,259.82,260.3,3250.0,247.8843,248.5331,247.8843,248.3422,3250.0
2019-09-27 11:50:00,260.22,260.56,260.13,260.45,1424.0,248.2659,248.5903,248.18,248.4853,1424.0
2019-09-27 11:55:00,260.56,261.34,260.56,260.69,2300.0,248.5903,249.3345,248.5903,248.7143,2300.0
2019-09-27 12:00:00,260.7,260.75,260.37,260.59,1200.0,248.7239,248.7716,248.409,248.6189,1200.0
2019-09-27 12:05:00,260.67,260.67,260.02,260.11,3800.0,248.6952,248.6952,248.0751,248.161,3800.0
2019-09-27 12:10:00,260.01,260.17,259.46,259.55,7995.0,248.0656,248.2182,247.5408,247.6267,7995.0
2019-09-27 12:15:00,259.55,259.77,259.34,259.35,2800.0,247.6267,247.8366,247.4263,247.4359,2800.0
2019-09-27 12:20:00,259.47,259.68,259.44,259.57,1100.0,247.5504,247.7507,247.5217,247.6458,1100.0
2019-09-27 12:25:00,259.72,259.84,259.61,259.7,1700.0,247.7889,247.9034,247.6839,247.7698,1700.0
2019-09-27 12:30:00,259.82,259.94,259.7,259.9,4009.0,247.8843,247.9988,247.7698,247.9606,4009.0
2019-09-27 12:35:00,259.96,259.99,259.46,259.46,10648.0,248.0179,248.0465,247.5408,247.5408,10648.0
2019-09-27 12:40:00,259.44,259.51,259.08,259.09,2400.0,247.5217,247.5885,247.1783,247.1878,2400.0
2019-09-27 12:45:00,259.09,259.09,258.65,258.73,2890.0,247.1878,247.1878,246.768,246.8444,2890.0
2019-09-27 12:50:00,258.82,259.11,258.46,258.67,5761.0,246.9302,247.2069,246.5868,246.7871,5761.0
2019-09-27 12:55:00,258.6,258.68,258.08,258.28,2924.0,246.7203,246.7967,246.2242,246.415,2924.0
2019-09-27 13:00:00,258.29,258.78,258.25,258.65,4412.0,246.4246,246.8921,246.3864,246.768,4412.0
2019-09-27 13:05:00,258.66,259.36,258.65,259.13,5209.0,246.7776,247.4454,246.768,247.226,5209.0
2019-09-27 13:10:00,259.07,259.19,259.06,259.07,2404.0,247.1687,247.2832,247.1592,247.1687,2404.0
2019-09-27 13:15:00,259.14,259.15,258.36,258.36,5406.0,247.2355,247.2451,246.4914,246.4914,5406.0
2019-09-27 13:20:00,258.54,258.66,258.18,258.57,12090.0,246.6631,246.7776,246.3196,246.6917,12090.0
2019-09-27 13:25:00,258.53,258.82,258.41,258.81,718.0,246.6536,246.9302,246.5391,246.9207,718.0
2019-09-27 13:30:00,258.89,259.05,258.62,258.95,9132.0,246.997,247.1497,246.7394,247.0543,9132.0
2019-09-27 13:35:00,258.96,259.03,258.85,258.89,2811.0,247.0638,247.1306,246.9589,246.997,2811.0
2019-09-27 13:40:00,258.94,259.42,258.94,259.31,1946.0,247.0447,247.5027,247.0447,247.3977,1946.0
2019-09-27 13:45:00,259.34,259.34,258.85,258.85,2893.0,247.4263,247.4263,246.9589,246.9589,2893.0
2019-09-27 13:50:00,258.78,259.04,258.51,258.95,3887.0,246.8921,247.1401,246.6345,247.0543,3887.0
2019-09-27 13:55:00,258.84,259.0,258.62,258.62,2100.0,246.9493,247.102,246.7394,246.7394,2100.0
2019-09-27 14:00:00,258.61,258.65,258.4,258.65,5601.0,246.7299,246.768,246.5295,246.768,5601.0
2019-09-27 14:05:00,258.63,258.79,258.42,258.44,5226.0,246.749,246.9016,246.5486,246.5677,5226.0
2019-09-27 14:10:00,258.43,258.47,258.0,258.04,7179.0,246.5581,246.5963,246.1479,246.1861,7179.0
2019-09-27 14:15:00,258.13,258.13,257.7,257.75,1528.0,246.2719,246.2719,245.8617,245.9094,1528.0
2019-09-27 14:20:00,257.89,257.89,257.49,257.57,8675.0,246.043,246.043,245.6613,245.7377,8675.0
2019-09-27 14:25:00,257.58,257.58,257.06,257.29,9800.0,245.7472,245.7472,245.2511,245.4705,9800.0
2019-09-27 14:30:00,257.21,257.6,257.21,257.48,4761.0,245.3942,245.7663,245.3942,245.6518,4761.0
2019-09-27 14:35:00,257.5,257.55,257.15,257.23,4482.0,245.6709,245.7186,245.3369,245.4133,4482.0
2019-09-27 14:40:00,257.23,257.33,257.1,257.2,12225.0,245.4133,245.5087,245.2892,245.3846,12225.0
2019-09-27 14:45:00,257.25,257.36,257.05,257.2,8251.0,245.4324,245.5373,245.2415,245.3846,8251.0
2019-09-27 14:50:00,257.19,257.3,257.02,257.02,8227.0,245.3751,245.4801,245.2129,245.2129,8227.0
2019-09-27 14:55:00,257.16,257.2,256.73,256.73,12022.0,245.3465,245.3846,244.9362,244.9362,12022.0
2019-09-27 15:00:00,256.85,257.13,256.75,256.91,6802.0,245.0507,245.3179,244.9553,245.108,6802.0
2019-09-27 15:05:00,256.93,257.1,256.62,256.7,3780.0,245.1271,245.2892,244.8313,244.9076,3780.0
2019-09-27 15:10:00,256.72,257.05,256.66,257.01,16416.0,244.9267,245.2415,244.8695,245.2034,16416.0
2019-09-27 15:15:00,257.01,257.72,256.96,257.56,7303.0,245.2034,245.8808,245.1557,245.7281,7303.0
2019-09-27 15:20:00,257.5,257.7,257.45,257.6,4836.0,245.6709,245.8617,245.6232,245.7663,4836.0
2019-09-27 15:25:00,257.58,257.62,257.29,257.39,8463.0,245.7472,245.7854,245.4705,245.5659,8463.0
2019-09-27 15:30:00,257.31,257.46,257.2,257.3,8482.0,245.4896,245.6327,245.3846,245.4801,8482.0
2019-09-27 15:35:00,257.38,257.7,257.38,257.69,10702.0,245.5564,245.8617,245.5564,245.8521,10702.0
2019-09-27 15:40:00,257.69,257.84,257.29,257.46,19869.0,245.8521,245.9952,245.4705,245.6327,19869.0
2019-09-27 15:45:00,257.51,257.71,257.29,257.3,15663.0,245.6804,245.8712,245.4705,245.4801,15663.0
2019-09-27 15:50:00,257.3,257.61,256.94,257.44,18733.0,245.4801,245.7758,245.1366,245.6136,18733.0
2019-09-27 15:55:00,257.42,257.61,257.14,257.56,51951.0,245.5945,245.7758,245.3274,245.7281,51951.0
2019-09-30 09:30:00,253.01,255.07,252.09,254.93,25374.0,241.3871,243.3525,240.5094,243.2189,25374.0
2019-09-30 09:35:00,254.79,255.38,254.79,255.06,8439.0,243.0854,243.6483,243.0854,243.343,8439.0
2019-09-30 09:40:00,255.06,255.39,254.0,254.0,6514.0,243.343,243.6578,242.3317,242.3317,6514.0
2019-09-30 09:45:00,253.31,255.14,253.31,254.78,13403.0,241.6733,243.4193,241.6733,243.0758,13403.0
2019-09-30 09:50:00,254.77,254.78,253.6,253.61,5715.0,243.0663,243.0758,241.95,241.9596,5715.0
2019-09-30 09:55:00,254.09,254.49,253.56,254.29,8700.0,242.4175,242.7991,241.9119,242.6083,8700.0
2019-09-30 10:00:00,254.39,254.55,253.89,253.98,17248.0,242.7037,242.8564,242.2267,242.3126,17248.0
2019-09-30 10:05:00,254.0,254.22,253.83,254.08,12505.0,242.3317,242.5415,242.1695,242.408,12505.0
2019-09-30 10:10:00,253.95,255.28,253.89,255.14,23925.0,242.2839,243.5529,242.2267,243.4193,23925.0
2019-09-30 10:15:00,254.96,254.96,254.19,254.58,15217.0,243.2476,243.2476,242.5129,242.885,15217.0
2019-09-30 10:20:00,254.8,255.19,254.54,254.65,3664.0,243.0949,243.467,242.8468,242.9518,3664.0
2019-09-30 10:25:00,254.55,254.84,254.51,254.6,6643.0,242.8564,243.1331,242.8182,242.9041,6643.0
2019-09-30 10:30:00,254.41,256.19,254.41,256.19,7225.0,242.7228,244.421,242.7228,244.421,7225.0
2019-09-30 10:35:00,256.1,256.14,255.21,255.49,10163.0,244.3352,244.3733,243.4861,243.7532,10163.0
2019-09-30 10:40:00,255.48,256.08,255.39,255.94,24059.0,243.7437,244.3161,243.6578,244.1825,24059.0
2019-09-30 10:45:00,255.77,255.78,255.24,255.52,5575.0,244.0203,244.0299,243.5147,243.7818,5575.0
2019-09-30 10:50:00,255.54,255.84,254.72,255.14,11076.0,243.8009,244.0871,243.0186,243.4193,11076.0
2019-09-30 10:55:00,255.04,255.35,254.69,254.98,7802.0,243.3239,243.6196,242.99,243.2666,7802.0
2019-09-30 11:00:00,255.14,255.28,254.69,254.79,17877.0,243.4193,243.5529,242.99,243.0854,17877.0
2019-09-30 11:05:00,254.92,254.95,254.6,254.68,6943.0,243.2094,243.238,242.9041,242.9804,6943.0
2019-09-30 11:10:00,254.79,255.05,254.73,254.82,5487.0,243.0854,243.3334,243.0281,243.114,5487.0
2019-09-30 11:15:00,254.85,255.16,254.75,254.93,4485.0,243.1426,243.4384,243.0472,243.2189,4485.0
2019-09-30 11:20:00,254.93,255.22,254.58,254.58,5545.0,243.2189,243.4956,242.885,242.885,5545.0
2019-09-30 11:25:00,254.63,255.58,254.63,255.09,48365.0,242.9327,243.8391,242.9327,243.3716,48365.0
2019-09-30 11:30:00,255.21,255.46,255.01,255.46,4999.0,243.4861,243.7246,243.2953,243.7246,4999.0
2019-09-30 11:35:00,255.43,255.56,255.09,255.14,9781.0,243.696,243.82,243.3716,243.4193,9781.0
2019-09-30 11:40:00,255.15,255.26,254.93,254.93,21308.0,243.4288,243.5338,243.2189,243.2189,21308.0
2019-09-30 11:45:00,254.93,255.13,254.67,254.87,5952.0,243.2189,243.4097,242.9709,243.1617,5952.0
2019-09-30 11:50:00,254.89,255.07,254.76,254.94,16156.0,243.1808,243.3525,243.0567,243.2285,16156.0
2019-09-30 11:55:00,254.95,255.25,254.89,255.1,12734.0,243.238,243.5242,243.1808,243.3811,12734.0
2019-09-30 12:00:00,255.14,255.18,254.88,255.11,5208.0,243.4193,243.4574,243.1712,243.3907,5208.0
2019-09-30 12:05:00,255.16,255.16,254.93,255.08,5700.0,243.4384,243.4384,243.2189,243.362,5700.0
2019-09-30 12:10:00,255.0,255.25,255.0,255.02,9455.0,243.2857,243.5242,243.2857,243.3048,9455.0
2019-09-30 12:15:00,254.98,255.44,254.98,255.43,5823.0,243.2666,243.7055,243.2666,243.696,5823.0
2019-09-30 12:20:00,255.38,256.13,255.29,256.11,7938.0,243.6483,244.3638,243.5624,244.3447,7938.0
2019-09-30 12:25:00,256.21,257.68,256.17,257.38,52418.0,244.4401,245.8426,244.402,245.5564,52418.0
2019-09-30 12:30:00,257.32,257.33,256.91,256.91,4945.0,245.4991,245.5087,245.108,245.108,4945.0
2019-09-30 12:35:00,256.85,257.04,256.63,256.94,2675.0,245.0507,245.232,244.8408,245.1366,2675.0
2019-09-30 12:40:00,256.92,256.93,256.83,256.93,2000.0,245.1175,245.1271,245.0316,245.1271,2000.0
2019-09-30 12:45:00,256.78,257.07,256.77,257.06,3773.0,244.9839,245.2606,244.9744,245.2511,3773.0
2019-09-30 12:50:00,257.38,257.56,257.38,257.56,1464.0,245.5564,245.7281,245.5564,245.7281,1464.0
2019-09-30 12:55:00,257.65,257.76,257.52,257.76,2604.0,245.814,245.9189,245.6899,245.9189,2604.0
2019-09-30 13:00:00,257.8,257.8,257.51,257.58,1751.0,245.9571,245.9571,245.6804,245.7472,1751.0
2019-09-30 13:05:00,257.56,257.57,257.47,257.55,1200.0,245.7281,245.7377,245.6422,245.7186,1200.0
2019-09-30 13:10:00,257.69,257.9,257.55,257.7,4646.0,245.8521,246.0525,245.7186,245.8617,4646.0
2019-09-30 13:15:00,257.74,257.74,257.26,257.27,3181.0,245.8998,245.8998,245.4419,245.4514,3181.0
2019-09-30 13:20:00,257.33,258.0,257.25,257.66,25657.0,245.5087,246.1479,245.4324,245.8235,25657.0
2019-09-30 13:25:00,257.72,257.72,257.14,257.23,3857.0,245.8808,245.8808,245.3274,245.4133,3857.0
2019-09-30 13:30:00,257.25,257.34,257.01,257.15,4414.0,245.4324,245.5182,245.2034,245.3369,4414.0
2019-09-30 13:35:00,257.22,257.51,256.96,257.22,14307.0,245.4037,245.6804,245.1557,245.4037,14307.0
2019-09-30 13:40:00,257.2,257.48,256.95,257.0,33268.0,245.3846,245.6518,245.1461,245.1938,33268.0
2019-09-30 13:45:00,256.92,257.13,256.78,256.95,9112.0,245.1175,245.3179,244.9839,245.1461,9112.0
2019-09-30 13:50:00,256.98,257.05,256.7,256.7,5094.0,245.1748,245.2415,244.9076,244.9076,5094.0
2019-09-30 13:55:00,256.77,256.86,256.61,256.67,6860.0,244.9744,245.0603,244.8218,244.879,6860.0
2019-09-30 14:00:00,256.69,256.69,256.15,256.18,6616.0,244.8981,244.8981,244.3829,244.4115,6616.0
2019-09-30 14:05:00,256.22,256.5,256.0,256.5,3194.0,244.4497,244.7168,244.2398,244.7168,3194.0
2019-09-30 14:10:00,256.72,256.72,256.34,256.39,8427.0,244.9267,244.9267,244.5642,244.6119,8427.0
2019-09-30 14:15:00,256.37,256.49,256.05,256.09,11231.0,244.5928,244.7073,244.2875,244.3256,11231.0
2019-09-30 14:20:00,256.14,256.27,256.13,256.26,6197.0,244.3733,244.4974,244.3638,244.4878,6197.0
2019-09-30 14:25:00,256.22,256.42,256.14,256.38,4053.0,244.4497,244.6405,244.3733,244.6023,4053.0
2019-09-30 14:30:00,256.37,256.44,256.2,256.26,6756.0,244.5928,244.6596,244.4306,244.4878,6756.0
2019-09-30 14:35:00,256.3,256.35,256.03,256.04,9310.0,244.526,244.5737,244.2684,244.2779,9310.0
2019-09-30 14:40:00,256.08,256.28,256.04,256.17,3009.0,244.3161,244.5069,244.2779,244.402,3009.0
2019-09-30 14:45:00,256.21,256.22,255.99,256.1,3000.0,244.4401,244.4497,244.2302,244.3352,3000.0
2019-09-30 14:50:00,256.15,256.2,256.0,256.09,5440.0,244.3829,244.4306,244.2398,244.3256,5440.0
2019-09-30 14:55:00,256.05,256.27,256.0,256.11,7501.0,244.2875,244.4974,244.2398,244.3447,7501.0
2019-09-30 15:00:00,256.1,256.1,255.32,255.32,13812.0,244.3352,244.3352,243.591,243.591,13812.0
2019-09-30 15:05:00,255.45,255.97,255.45,255.64,4811.0,243.715,244.2112,243.715,243.8963,4811.0
2019-09-30 15:10:00,255.7,255.98,255.61,255.92,4971.0,243.9536,244.2207,243.8677,244.1634,4971.0
2019-09-30 15:15:00,255.88,255.89,255.43,255.43,8147.0,244.1253,244.1348,243.696,243.696,8147.0
2019-09-30 15:20:00,255.41,255.47,255.27,255.38,11025.0,243.6769,243.7341,243.5433,243.6483,11025.0
2019-09-30 15:25:00,255.38,256.12,255.36,256.12,15584.0,243.6483,244.3543,243.6292,244.3543,15584.0
2019-09-30 15:30:00,256.08,256.38,255.93,256.15,16632.0,244.3161,244.6023,244.173,244.3829,16632.0
2019-09-30 15:35:00,256.14,256.23,255.81,255.86,10659.0,244.3733,244.4592,244.0585,244.1062,10659.0
2019-09-30 15:40:00,255.81,255.84,255.22,255.45,17372.0,244.0585,244.0871,243.4956,243.715,17372.0
2019-09-30 15:45:00,255.51,255.69,255.2,255.39,16027.0,243.7723,243.944,243.4765,243.6578,16027.0
2019-09-30 15:50:00,255.39,255.72,255.34,255.65,17310.0,243.6578,243.9726,243.6101,243.9059,17310.0
2019-09-30 15:55:00,255.7,256.03,255.52,255.59,50839.0,243.9536,244.2684,243.7818,243.8486,50839.0
2019-10-01 09:30:00,255.95,256.24,253.14,253.73,30414.0,244.1921,244.4687,241.5112,242.0741,30414.0
2019-10-01 09:35:00,253.41,255.55,252.74,252.81,8852.0,241.7688,243.8104,241.1295,241.1963,8852.0
2019-10-01 09:40:00,253.21,256.56,252.9,255.07,12223.0,241.5779,244.774,241.2822,243.3525,12223.0
2019-10-01 09:45:00,256.38,256.71,254.96,254.97,10377.0,244.6023,244.9172,243.2476,243.2571,10377.0
2019-10-01 09:50:00,255.32,255.75,254.71,255.11,12338.0,243.591,244.0013,243.009,243.3907,12338.0
2019-10-01 09:55:00,255.24,255.45,254.34,254.35,5472.0,243.5147,243.715,242.656,242.6656,5472.0
2019-10-01 10:00:00,253.62,254.59,253.49,253.56,7300.0,241.9691,242.8945,241.8451,241.9119,7300.0
2019-10-01 10:05:00,253.45,253.45,252.33,252.41,6047.0,241.8069,241.8069,240.7384,240.8147,6047.0
2019-10-01 10:10:00,252.45,252.96,251.95,251.95,12584.0,240.8529,241.3394,240.3758,240.3758,12584.0
2019-10-01 10:15:00,251.74,252.27,251.73,252.12,3541.0,240.1755,240.6811,240.1659,240.538,3541.0
2019-10-01 10:20:00,252.1,252.71,251.7,251.7,21575.0,240.5189,241.1009,240.1373,240.1373,21575.0
2019-10-01 10:25:00,251.8,252.02,251.26,252.02,22329.0,240.2327,240.4426,239.7175,240.4426,22329.0
2019-10-01 10:30:00,252.13,252.64,252.01,252.44,14067.0,240.5476,241.0341,240.4331,240.8433,14067.0
2019-10-01 10:35:00,252.29,252.29,251.63,251.69,7075.0,240.7002,240.7002,240.0705,240.1278,7075.0
2019-10-01 10:40:00,251.78,251.91,251.49,251.71,7257.0,240.2136,240.3377,239.937,240.1469,7257.0
2019-10-01 10:45:00,251.63,252.04,251.44,252.0,15335.0,240.0705,240.4617,239.8893,240.4235,15335.0
2019-10-01 10:50:00,251.95,252.68,251.95,252.17,17283.0,240.3758,241.0723,240.3758,240.5857,17283.0
2019-10-01 10:55:00,252.17,252.17,251.42,251.62,13502.0,240.5857,240.5857,239.8702,240.061,13502.0
2019-10-01 11:00:00,251.54,251.64,250.85,250.86,6823.0,239.9847,240.0801,239.3264,239.3359,6823.0
2019-10-01 11:05:00,250.67,251.59,250.67,251.59,10816.0,239.1546,240.0324,239.1546,240.0324,10816.0
2019-10-01 11:10:00,251.53,251.63,250.83,251.16,21111.0,239.9751,240.0705,239.3073,239.6221,21111.0
2019-10-01 11:15:00,251.06,251.28,250.8,251.13,12776.0,239.5267,239.7366,239.2787,239.5935,12776.0
2019-10-01 11:20:00,251.14,251.49,251.07,251.41,10000.0,239.603,239.937,239.5363,239.8606,10000.0
2019-10-01 11:25:00,251.39,251.8,251.22,251.68,11945.0,239.8416,240.2327,239.6794,240.1182,11945.0
2019-10-01 11:30:00,251.66,252.47,251.58,252.18,5034.0,240.0991,240.8719,240.0228,240.5953,5034.0
2019-10-01 11:35:00,252.04,252.7,252.04,252.45,8754.0,240.4617,241.0914,240.4617,240.8529,8754.0
2019-10-01 11:40:00,252.52,252.52,251.55,251.79,12173.0,240.9196,240.9196,239.9942,240.2232,12173.0
2019-10-01 11:45:00,251.86,252.05,251.68,251.69,2059.0,240.29,240.4712,240.1182,240.1278,2059.0
2019-10-01 11:50:00,251.77,251.92,251.64,251.71,3380.0,240.2041,240.3472,240.0801,240.1469,3380.0
2019-10-01 11:55:00,251.79,251.94,251.66,251.68,4341.0,240.2232,240.3663,240.0991,240.1182,4341.0
2019-10-01 12:00:00,251.71,251.91,251.21,251.26,4668.0,240.1469,240.3377,239.6698,239.7175,4668.0
2019-10-01 12:05:00,251.19,251.19,250.57,250.81,9510.0,239.6507,239.6507,239.0592,239.2882,9510.0
2019-10-01 12:10:00,250.81,250.9,250.64,250.72,4285.0,239.2882,239.3741,239.126,239.2023,4285.0
2019-10-01 12:15:00,250.69,250.77,249.82,250.01,12010.0,239.1737,239.25,238.3437,238.5249,12010.0
2019-10-01 12:20:00,249.86,249.95,248.69,248.86,14782.0,238.3818,238.4677,237.2656,237.4278,14782.0
2019-10-01 12:25:00,248.98,249.72,248.88,249.66,16165.0,237.5423,238.2483,237.4469,238.191,16165.0
2019-10-01 12:30:00,249.87,250.38,249.7,250.03,3761.0,238.3914,238.8779,238.2292,238.544,3761.0
2019-10-01 12:35:00,249.96,250.09,249.65,249.66,1700.0,238.4772,238.6013,238.1815,238.191,1700.0
2019-10-01 12:40:00,249.48,250.05,248.63,248.93,8456.0,238.0193,238.5631,237.2083,237.4946,8456.0
2019-10-01 12:45:00,249.17,249.26,249.05,249.06,4618.0,237.7235,237.8094,237.609,237.6186,4618.0
2019-10-01 12:50:00,249.26,249.26,248.87,249.14,4931.0,237.8094,237.8094,237.4373,237.6949,4931.0
2019-10-01 12:55:00,249.29,249.72,249.29,249.49,5723.0,237.838,238.2483,237.838,238.0288,5723.0
2019-10-01 13:00:00,249.46,249.79,249.46,249.7,3100.0,238.0002,238.3151,238.0002,238.2292,3100.0
2019-10-01 13:05:00,249.58,249.67,249.31,249.67,2840.0,238.1147,238.2006,237.8571,238.2006,2840.0
2019-10-01 13:10:00,249.85,249.85,249.38,249.5,4412.0,238.3723,238.3723,237.9239,238.0384,4412.0
2019-10-01 13:15:00,249.31,249.63,249.31,249.37,9016.0,237.8571,238.1624,237.8571,237.9143,9016.0
2019-10-01 13:20:00,249.36,249.39,249.09,249.36,1923.0,237.9048,237.9334,237.6472,237.9048,1923.0
2019-10-01 13:25:00,249.53,249.85,249.53,249.85,3972.0,238.067,238.3723,238.067,238.3723,3972.0
2019-10-01 13:30:00,249.83,249.94,249.77,249.83,13897.0,238.3532,238.4582,238.296,238.3532,13897.0
2019-10-01 13:35:00,249.84,250.0,249.79,249.9,22405.0,238.3628,238.5154,238.3151,238.42,22405.0
2019-10-01 13:40:00,249.9,250.47,249.89,250.47,2651.0,238.42,238.9638,238.4105,238.9638,2651.0
2019-10-01 13:45:00,250.39,250.67,250.3,250.43,3250.0,238.8875,239.1546,238.8016,238.9257,3250.0
2019-10-01 13:50:00,250.54,250.69,250.44,250.69,2193.0,239.0306,239.1737,238.9352,239.1737,2193.0
2019-10-01 13:55:00,250.75,250.75,250.58,250.58,1400.0,239.231,239.231,239.0688,239.0688,1400.0
2019-10-01 14:00:00,250.68,250.95,250.63,250.74,8160.0,239.1642,239.4218,239.1165,239.2214,8160.0
2019-10-01 14:05:00,250.75,250.76,250.41,250.45,3583.0,239.231,239.2405,238.9066,238.9447,3583.0
2019-10-01 14:10:00,250.52,250.81,250.41,250.81,4952.0,239.0115,239.2882,238.9066,239.2882,4952.0
2019-10-01 14:15:00,250.81,251.18,250.73,251.18,7901.0,239.2882,239.6412,239.2119,239.6412,7901.0
2019-10-01 14:20:00,251.26,251.47,250.95,251.02,12206.0,239.7175,239.9179,239.4218,239.4885,12206.0
2019-10-01 14:25:00,251.02,251.39,251.01,251.39,5969.0,239.4885,239.8416,239.479,239.8416,5969.0
2019-10-01 14:30:00,251.39,252.16,251.37,251.99,5572.0,239.8416,240.5762,239.8225,240.414,5572.0
2019-10-01 14:35:00,251.96,252.45,251.96,252.45,10442.0,240.3854,240.8529,240.3854,240.8529,10442.0
2019-10-01 14:40:00,252.45,253.11,252.44,253.07,22663.0,240.8529,241.4825,240.8433,241.4444,22663.0
2019-10-01 14:45:00,253.27,253.44,253.26,253.26,2213.0,241.6352,241.7974,241.6256,241.6256,2213.0
2019-10-01 14:50:00,253.32,253.87,252.78,252.88,64380.0,241.6829,242.2076,241.1677,241.2631,64380.0
2019-10-01 14:55:00,252.87,253.05,252.53,252.87,4890.0,241.2536,241.4253,240.9292,241.2536,4890.0
2019-10-01 15:00:00,252.79,253.52,252.79,253.52,13601.0,241.1772,241.8737,241.1772,241.8737,13601.0
2019-10-01 15:05:00,253.46,253.84,253.39,253.81,5861.0,241.8165,242.179,241.7497,242.1504,5861.0
2019-10-01 15:10:00,253.77,253.77,252.74,252.81,20672.0,242.1122,242.1122,241.1295,241.1963,20672.0
2019-10-01 15:15:00,252.62,253.14,252.49,253.06,9466.0,241.015,241.5112,240.891,241.4348,9466.0
2019-10-01 15:20:00,253.08,253.3,252.99,253.23,3090.0,241.4539,241.6638,241.368,241.597,3090.0
2019-10-01 15:25:00,253.28,254.02,253.28,253.95,5536.0,241.6447,242.3507,241.6447,242.2839,5536.0
2019-10-01 15:30:00,253.93,253.98,253.37,253.37,8319.0,242.2649,242.3126,241.7306,241.7306,8319.0
2019-10-01 15:35:00,253.47,253.52,253.03,253.03,20258.0,241.826,241.8737,241.4062,241.4062,20258.0
2019-10-01 15:40:00,253.0,253.76,253.0,253.76,11226.0,241.3776,242.1027,241.3776,242.1027,11226.0
2019-10-01 15:45:00,253.77,254.08,253.57,254.08,24025.0,242.1122,242.408,241.9214,242.408,24025.0
2019-10-01 15:50:00,254.09,255.22,253.93,255.0,47468.0,242.4175,243.4956,242.2649,243.2857,47468.0
2019-10-01 15:55:00,254.87,255.12,254.28,254.34,40666.0,243.1617,243.4002,242.5988,242.656,40666.0
2019-10-02 09:30:00,253.61,253.76,252.95,253.04,8006.0,241.9596,242.1027,241.3299,241.4158,8006.0
2019-10-02 09:35:00,253.03,253.97,252.75,252.76,13365.0,241.4062,242.303,241.1391,241.1486,13365.0
2019-10-02 09:40:00,252.76,253.73,252.75,253.64,3072.0,241.1486,242.0741,241.1391,241.9882,3072.0
2019-10-02 09:45:00,253.41,254.0,253.15,253.56,8043.0,241.7688,242.3317,241.5207,241.9119,8043.0
2019-10-02 09:50:00,253.86,254.06,253.32,253.87,8169.0,242.1981,242.3889,241.6829,242.2076,8169.0
2019-10-02 09:55:00,253.74,253.79,253.04,253.25,7001.0,242.0836,242.1313,241.4158,241.6161,7001.0
2019-10-02 10:00:00,253.08,254.08,253.08,254.02,10742.0,241.4539,242.408,241.4539,242.3507,10742.0
2019-10-02 10:05:00,254.4,255.11,254.24,255.02,4801.0,242.7133,243.3907,242.5606,243.3048,4801.0
2019-10-02 10:10:00,255.12,255.95,255.12,255.48,8674.0,243.4002,244.1921,243.4002,243.7437,8674.0
2019-10-02 10:15:00,255.39,255.54,255.05,255.38,3350.0,243.6578,243.8009,243.3334,243.6483,3350.0
2019-10-02 10:20:00,255.22,255.74,255.22,255.67,4573.0,243.4956,243.9917,243.4956,243.9249,4573.0
2019-10-02 10:25:00,255.62,256.42,255.48,255.6,27308.0,243.8772,244.6405,243.7437,243.8581,27308.0
2019-10-02 10:30:00,255.63,255.76,255.27,255.66,5250.0,243.8868,244.0108,243.5433,243.9154,5250.0
2019-10-02 10:35:00,255.64,256.13,255.59,255.96,5296.0,243.8963,244.3638,243.8486,244.2016,5296.0
2019-10-02 10:40:00,256.07,256.87,255.99,256.78,8945.0,244.3066,245.0698,244.2302,244.9839,8945.0
2019-10-02 10:45:00,256.69,256.78,256.36,256.44,18774.0,244.8981,244.9839,244.5832,244.6596,18774.0
2019-10-02 10:50:00,256.64,257.35,256.58,257.35,7131.0,244.8504,245.5278,244.7931,245.5278,7131.0
2019-10-02 10:55:00,257.35,257.85,257.22,257.47,15600.0,245.5278,246.0048,245.4037,245.6422,15600.0
2019-10-02 11:00:00,257.5,258.09,257.31,258.09,9367.0,245.6709,246.2338,245.4896,246.2338,9367.0
2019-10-02 11:05:00,257.93,259.09,257.93,259.08,14005.0,246.0811,247.1878,246.0811,247.1783,14005.0
2019-10-02 11:10:00,259.07,259.07,258.17,258.18,24678.0,247.1687,247.1687,246.3101,246.3196,24678.0
2019-10-02 11:15:00,258.37,258.5,257.93,258.13,10554.0,246.5009,246.6249,246.0811,246.2719,10554.0
2019-10-02 11:20:00,258.13,258.38,257.99,258.2,5420.0,246.2719,246.5104,246.1384,246.3387,5420.0
2019-10-02 11:25:00,258.34,258.44,257.62,257.9,10404.0,246.4723,246.5677,245.7854,246.0525,10404.0
2019-10-02 11:30:00,257.91,258.03,256.79,256.98,9608.0,246.062,246.1765,244.9935,245.1748,9608.0
2019-10-02 11:35:00,256.98,257.0,256.13,256.72,12665.0,245.1748,245.1938,244.3638,244.9267,12665.0
2019-10-02 11:40:00,256.82,257.66,256.62,257.35,10730.0,245.0221,245.8235,244.8313,245.5278,10730.0
2019-10-02 11:45:00,257.39,257.7,256.9,257.09,5476.0,245.5659,245.8617,245.0984,245.2797,5476.0
2019-10-02 11:50:00,257.16,257.69,257.06,257.65,3045.0,245.3465,245.8521,245.2511,245.814,3045.0
2019-10-02 11:55:00,257.56,257.57,257.15,257.4,6242.0,245.7281,245.7377,245.3369,245.5755,6242.0
2019-10-02 12:00:00,257.33,257.37,257.06,257.12,5753.0,245.5087,245.5468,245.2511,245.3083,5753.0
2019-10-02 12:05:00,257.1,257.45,256.98,257.45,3847.0,245.2892,245.6232,245.1748,245.6232,3847.0
2019-10-02 12:10:00,257.33,257.33,256.8,256.95,9060.0,245.5087,245.5087,245.003,245.1461,9060.0
2019-10-02 12:15:00,257.06,257.13,256.8,256.96,5501.0,245.2511,245.3179,245.003,245.1557,5501.0
2019-10-02 12:20:00,256.96,256.96,256.36,256.36,8930.0,245.1557,245.1557,244.5832,244.5832,8930.0
2019-10-02 12:25:00,256.36,256.92,256.15,256.58,7442.0,244.5832,245.1175,244.3829,244.7931,7442.0
2019-10-02 12:30:00,256.66,257.0,256.61,256.84,2738.0,244.8695,245.1938,244.8218,245.0412,2738.0
2019-10-02 12:35:00,256.68,256.71,256.35,256.45,2500.0,244.8885,244.9172,244.5737,244.6691,2500.0
2019-10-02 12:40:00,256.35,256.35,255.95,256.02,2333.0,244.5737,244.5737,244.1921,244.2589,2333.0
2019-10-02 12:45:00,256.05,256.13,255.56,255.81,5519.0,244.2875,244.3638,243.82,244.0585,5519.0
2019-10-02 12:50:00,255.82,256.12,255.72,256.03,3635.0,244.068,244.3543,243.9726,244.2684,3635.0
2019-10-02 12:55:00,255.88,256.23,255.88,256.2,1600.0,244.1253,244.4592,244.1253,244.4306,1600.0
2019-10-02 13:00:00,256.08,256.39,255.9,256.39,3919.0,244.3161,244.6119,244.1444,244.6119,3919.0
2019-10-02 13:05:00,256.27,256.54,256.03,256.36,5370.0,244.4974,244.755,244.2684,244.5832,5370.0
2019-10-02 13:10:00,256.36,256.64,256.35,256.44,6592.0,244.5832,244.8504,244.5737,244.6596,6592.0
2019-10-02 13:15:00,256.53,256.69,256.31,256.59,5726.0,244.7454,244.8981,244.5355,244.8027,5726.0
2019-10-02 13:20:00,256.59,256.81,256.58,256.73,5100.0,244.8027,245.0126,244.7931,244.9362,5100.0
2019-10-02 13:25:00,256.8,257.21,256.8,256.98,6765.0,245.003,245.3942,245.003,245.1748,6765.0
2019-10-02 13:30:00,257.01,257.01,256.59,256.87,5900.0,245.2034,245.2034,244.8027,245.0698,5900.0
2019-10-02 13:35:00,256.93,257.15,256.93,257.04,6224.0,245.1271,245.3369,245.1271,245.232,6224.0
2019-10-02 13:40:00,257.1,257.1,256.96,257.06,6203.0,245.2892,245.2892,245.1557,245.2511,6203.0
2019-10-02 13:45:00,256.99,256.99,255.76,255.76,4941.0,245.1843,245.1843,244.0108,244.0108,4941.0
2019-10-02 13:50:00,255.74,255.85,255.43,255.85,3501.0,243.9917,244.0967,243.696,244.0967,3501.0
2019-10-02 13:55:00,255.96,256.25,255.96,256.19,5500.0,244.2016,244.4783,244.2016,244.421,5500.0
2019-10-02 14:00:00,256.19,256.33,255.81,256.26,8437.0,244.421,244.5546,244.0585,244.4878,8437.0
2019-10-02 14:05:00,256.0,256.0,255.72,255.81,2924.0,244.2398,244.2398,243.9726,244.0585,2924.0
2019-10-02 14:10:00,255.98,256.06,255.87,255.94,3200.0,244.2207,244.297,244.1157,244.1825,3200.0
2019-10-02 14:15:00,256.05,256.2,256.01,256.13,4375.0,244.2875,244.4306,244.2493,244.3638,4375.0
2019-10-02 14:20:00,256.14,256.23,255.74,255.92,7992.0,244.3733,244.4592,243.9917,244.1634,7992.0
2019-10-02 14:25:00,255.96,255.96,255.76,255.85,2200.0,244.2016,244.2016,244.0108,244.0967,2200.0
2019-10-02 14:30:00,255.82,255.85,255.6,255.85,7273.0,244.068,244.0967,243.8581,244.0967,7273.0
2019-10-02 14:35:00,255.85,256.12,255.77,256.02,2025.0,244.0967,244.3543,244.0203,244.2589,2025.0
2019-10-02 14:40:00,256.1,256.21,255.99,256.17,6788.0,244.3352,244.4401,244.2302,244.402,6788.0
2019-10-02 14:45:00,256.17,256.51,255.99,256.45,8316.0,244.402,244.7263,244.2302,244.6691,8316.0
2019-10-02 14:50:00,256.62,256.63,256.32,256.36,2900.0,244.8313,244.8408,244.5451,244.5832,2900.0
2019-10-02 14:55:00,256.39,256.75,256.39,256.75,5643.0,244.6119,244.9553,244.6119,244.9553,5643.0
2019-10-02 15:00:00,256.63,256.77,256.5,256.61,9601.0,244.8408,244.9744,244.7168,244.8218,9601.0
2019-10-02 15:05:00,256.6,256.72,256.12,256.21,6609.0,244.8122,244.9267,244.3543,244.4401,6609.0
2019-10-02 15:10:00,256.22,256.85,256.22,256.74,5313.0,244.4497,245.0507,244.4497,244.9458,5313.0
2019-10-02 15:15:00,256.63,256.7,256.52,256.65,4349.0,244.8408,244.9076,244.7359,244.8599,4349.0
2019-10-02 15:20:00,256.71,256.88,256.15,256.23,9796.0,244.9172,245.0793,244.3829,244.4592,9796.0
2019-10-02 15:25:00,256.23,256.6,256.0,256.6,8834.0,244.4592,244.8122,244.2398,244.8122,8834.0
2019-10-02 15:30:00,256.56,256.59,256.01,256.28,10588.0,244.774,244.8027,244.2493,244.5069,10588.0
2019-10-02 15:35:00,256.3,256.79,256.03,256.13,9066.0,244.526,244.9935,244.2684,244.3638,9066.0
2019-10-02 15:40:00,256.15,256.68,256.15,256.22,12135.0,244.3829,244.8885,244.3829,244.4497,12135.0
2019-10-02 15:45:00,256.25,256.25,255.73,255.9,10600.0,244.4783,244.4783,243.9822,244.1444,10600.0
2019-10-02 15:50:00,255.83,255.89,255.38,255.47,14718.0,244.0776,244.1348,243.6483,243.7341,14718.0
2019-10-02 15:55:00,255.31,255.75,255.16,255.49,48288.0,243.5815,244.0013,243.4384,243.7532,48288.0
2019-10-03 09:30:00,255.24,255.59,254.66,255.0,8099.0,243.5147,243.8486,242.9613,243.2857,8099.0
2019-10-03 09:35:00,255.29,255.34,254.85,255.07,4600.0,243.5624,243.6101,243.1426,243.3525,4600.0
2019-10-03 09:40:00,255.09,255.28,254.82,255.0,3400.0,243.3716,243.5529,243.114,243.2857,3400.0
2019-10-03 09:45:00,255.0,256.48,254.78,256.08,15625.0,243.2857,244.6977,243.0758,244.3161,15625.0
2019-10-03 09:50:00,255.99,256.23,255.27,255.27,12539.0,244.2302,244.4592,243.5433,243.5433,12539.0
2019-10-03 09:55:00,255.15,255.16,254.22,254.46,3719.0,243.4288,243.4384,242.5415,242.7705,3719.0
2019-10-03 10:00:00,254.44,254.44,251.83,252.53,7794.0,242.7514,242.7514,240.2613,240.9292,7794.0
2019-10-03 10:05:00,252.54,252.69,251.48,252.68,6486.0,240.9387,241.0818,239.9274,241.0723,6486.0
2019-10-03 10:10:00,252.51,253.15,252.5,253.1,3807.0,240.9101,241.5207,240.9006,241.473,3807.0
2019-10-03 10:15:00,253.13,253.18,252.38,252.99,6580.0,241.5016,241.5493,240.7861,241.368,6580.0
2019-10-03 10:20:00,253.06,253.15,252.79,253.0,4672.0,241.4348,241.5207,241.1772,241.3776,4672.0
2019-10-03 10:25:00,253.06,253.65,253.02,253.65,5900.0,241.4348,241.9977,241.3967,241.9977,5900.0
2019-10-03 10:30:00,253.48,253.51,252.79,252.88,2910.0,241.8355,241.8642,241.1772,241.2631,2910.0
2019-10-03 10:35:00,252.89,253.07,252.27,252.27,5561.0,241.2726,241.4444,240.6811,240.6811,5561.0
2019-10-03 10:40:00,252.48,252.85,252.26,252.61,8431.0,240.8815,241.2345,240.6716,241.0055,8431.0
2019-10-03 10:45:00,252.59,253.48,252.35,253.39,11285.0,240.9864,241.8355,240.7574,241.7497,11285.0
2019-10-03 10:50:00,253.48,254.45,253.47,253.69,9749.0,241.8355,242.761,241.826,242.0359,9749.0
2019-10-03 10:55:00,253.74,254.48,253.74,254.39,2101.0,242.0836,242.7896,242.0836,242.7037,2101.0
2019-10-03 11:00:00,254.33,254.6,254.21,254.59,3209.0,242.6465,242.9041,242.532,242.8945,3209.0
2019-10-03 11:05:00,254.78,254.93,254.45,254.59,5010.0,243.0758,243.2189,242.761,242.8945,5010.0
2019-10-03 11:10:00,254.46,254.91,254.43,254.54,2712.0,242.7705,243.1998,242.7419,242.8468,2712.0
2019-10-03 11:15:00,254.36,254.79,254.31,254.79,1600.0,242.6751,243.0854,242.6274,243.0854,1600.0
2019-10-03 11:20:00,254.89,254.91,254.77,254.8,1400.0,243.1808,243.1998,243.0663,243.0949,1400.0
2019-10-03 11:25:00,254.81,254.81,254.36,254.45,2906.0,243.1044,243.1044,242.6751,242.761,2906.0
2019-10-03 11:30:00,254.53,254.87,254.53,254.87,2301.0,242.8373,243.1617,242.8373,243.1617,2301.0
2019-10-03 11:35:00,254.9,254.9,254.23,254.23,8950.0,243.1903,243.1903,242.5511,242.5511,8950.0
2019-10-03 11:40:00,254.2,254.4,254.19,254.4,1810.0,242.5225,242.7133,242.5129,242.7133,1810.0
2019-10-03 11:45:00,254.34,254.34,253.85,253.85,4992.0,242.656,242.656,242.1885,242.1885,4992.0
2019-10-03 11:50:00,253.87,254.08,253.87,253.91,2068.0,242.2076,242.408,242.2076,242.2458,2068.0
2019-10-03 11:55:00,253.89,254.13,253.82,254.13,4432.0,242.2267,242.4557,242.1599,242.4557,4432.0
2019-10-03 12:00:00,253.91,254.13,253.62,253.63,2851.0,242.2458,242.4557,241.9691,241.9786,2851.0
2019-10-03 12:05:00,253.66,254.06,253.66,253.76,3955.0,242.0073,242.3889,242.0073,242.1027,3955.0
2019-10-03 12:10:00,253.79,253.79,253.55,253.71,1530.0,242.1313,242.1313,241.9023,242.055,1530.0
2019-10-03 12:15:00,253.7,253.72,253.33,253.48,3077.0,242.0454,242.0645,241.6924,241.8355,3077.0
2019-10-03 12:20:00,253.37,253.46,253.32,253.43,1345.0,241.7306,241.8165,241.6829,241.7878,1345.0
2019-10-03 12:25:00,253.5,254.74,253.5,254.7,19662.0,241.8546,243.0377,241.8546,242.9995,19662.0
2019-10-03 12:30:00,254.57,254.62,253.8,254.0,21175.0,242.8755,242.9232,242.1408,242.3317,21175.0
2019-10-03 12:35:00,254.03,254.3,254.0,254.23,4524.0,242.3603,242.6179,242.3317,242.5511,4524.0
2019-10-03 12:40:00,254.17,254.32,254.02,254.02,800.0,242.4938,242.637,242.3507,242.3507,800.0
2019-10-03 12:45:00,254.16,254.36,254.03,254.03,3475.0,242.4843,242.6751,242.3603,242.3603,3475.0
2019-10-03 12:50:00,254.26,254.44,254.0,254.01,6235.0,242.5797,242.7514,242.3317,242.3412,6235.0
2019-10-03 12:55:00,254.02,254.25,253.89,254.05,8872.0,242.3507,242.5702,242.2267,242.3794,8872.0
2019-10-03 13:00:00,254.06,254.18,253.95,254.17,2854.0,242.3889,242.5034,242.2839,242.4938,2854.0
2019-10-03 13:05:00,254.17,254.29,253.86,254.03,2529.0,242.4938,242.6083,242.1981,242.3603,2529.0
2019-10-03 13:10:00,254.17,254.17,254.09,254.09,1000.0,242.4938,242.4938,242.4175,242.4175,1000.0
2019-10-03 13:15:00,254.03,254.18,254.01,254.13,2718.0,242.3603,242.5034,242.3412,242.4557,2718.0
2019-10-03 13:20:00,254.1,254.26,253.98,254.26,2743.0,242.4271,242.5797,242.3126,242.5797,2743.0
2019-10-03 13:25:00,254.27,254.42,254.22,254.36,2944.0,242.5892,242.7324,242.5415,242.6751,2944.0
2019-10-03 13:30:00,254.25,254.27,254.13,254.19,1601.0,242.5702,242.5892,242.4557,242.5129,1601.0
2019-10-03 13:35:00,254.13,254.13,253.83,253.92,3235.0,242.4557,242.4557,242.1695,242.2553,3235.0
2019-10-03 13:40:00,253.97,254.17,253.88,253.96,4416.0,242.303,242.4938,242.2172,242.2935,4416.0
2019-10-03 13:45:00,253.98,254.28,253.98,254.28,5650.0,242.3126,242.5988,242.3126,242.5988,5650.0
2019-10-03 13:50:00,254.22,254.31,254.17,254.24,1938.0,242.5415,242.6274,242.4938,242.5606,1938.0
2019-10-03 13:55:00,254.2,254.23,254.01,254.06,2453.0,242.5225,242.5511,242.3412,242.3889,2453.0
2019-10-03 14:00:00,254.0,254.0,253.69,253.86,1400.0,242.3317,242.3317,242.0359,242.1981,1400.0
2019-10-03 14:05:00,253.99,253.99,253.63,253.66,3343.0,242.3221,242.3221,241.9786,242.0073,3343.0
2019-10-03 14:10:00,253.67,253.94,253.66,253.94,2166.0,242.0168,242.2744,242.0073,242.2744,2166.0
2019-10-03 14:15:00,253.95,253.98,253.89,253.94,2900.0,242.2839,242.3126,242.2267,242.2744,2900.0
2019-10-03 14:20:00,253.98,254.38,253.95,254.21,9226.0,242.3126,242.6942,242.2839,242.532,9226.0
2019-10-03 14:25:00,254.34,254.75,254.15,254.21,42547.0,242.656,243.0472,242.4748,242.532,42547.0
2019-10-03 14:30:00,254.16,254.16,253.91,253.91,4723.0,242.4843,242.4843,242.2458,242.2458,4723.0
2019-10-03 14:35:00,253.89,253.89,253.59,253.59,1220.0,242.2267,242.2267,241.9405,241.9405,1220.0
2019-10-03 14:40:00,253.54,254.31,253.3,253.36,39405.0,241.8928,242.6274,241.6638,241.7211,39405.0
2019-10-03 14:45:00,253.32,253.36,253.04,253.05,3686.0,241.6829,241.7211,241.4158,241.4253,3686.0
2019-10-03 14:50:00,253.1,253.18,253.04,253.06,3600.0,241.473,241.5493,241.4158,241.4348,3600.0
2019-10-03 14:55:00,253.0,253.29,252.85,252.97,25954.0,241.3776,241.6543,241.2345,241.349,25954.0
2019-10-03 15:00:00,252.97,253.04,252.86,252.88,5925.0,241.349,241.4158,241.244,241.2631,5925.0
2019-10-03 15:05:00,252.83,252.94,252.77,252.94,6715.0,241.2154,241.3203,241.1582,241.3203,6715.0
2019-10-03 15:10:00,252.95,253.58,252.8,252.99,37798.0,241.3299,241.9309,241.1868,241.368,37798.0
2019-10-03 15:15:00,252.97,253.11,252.73,252.93,8701.0,241.349,241.4825,241.12,241.3108,8701.0
2019-10-03 15:20:00,252.81,252.99,252.75,252.75,4255.0,241.1963,241.368,241.1391,241.1391,4255.0
2019-10-03 15:25:00,252.69,252.69,252.42,252.48,4078.0,241.0818,241.0818,240.8242,240.8815,4078.0
2019-10-03 15:30:00,252.54,252.54,252.28,252.41,10093.0,240.9387,240.9387,240.6907,240.8147,10093.0
2019-10-03 15:35:00,252.48,252.94,252.32,252.33,25109.0,240.8815,241.3203,240.7288,240.7384,25109.0
2019-10-03 15:40:00,252.35,252.53,252.33,252.4,11353.0,240.7574,240.9292,240.7384,240.8052,11353.0
2019-10-03 15:45:00,252.36,252.4,251.94,252.04,9970.0,240.767,240.8052,240.3663,240.4617,9970.0
2019-10-03 15:50:00,252.03,252.96,251.96,252.84,19897.0,240.4521,241.3394,240.3854,241.2249,19897.0
2019-10-03 15:55:00,252.84,253.62,252.83,253.62,30506.0,241.2249,241.9691,241.2154,241.9691,30506.0
2019-10-04 09:30:00,253.94,255.46,253.82,254.98,9487.0,242.2744,243.7246,242.1599,243.2666,9487.0
2019-10-04 09:35:00,255.29,256.65,255.29,256.26,5011.0,243.5624,244.8599,243.5624,244.4878,5011.0
2019-10-04 09:40:00,256.25,256.26,255.18,255.24,6249.0,244.4783,244.4878,243.4574,243.5147,6249.0
2019-10-04 09:45:00,255.24,255.24,254.0,254.55,4515.0,243.5147,243.5147,242.3317,242.8564,4515.0
2019-10-04 09:50:00,254.46,254.52,253.84,254.45,3797.0,242.7705,242.8278,242.179,242.761,3797.0
2019-10-04 09:55:00,254.43,254.92,254.14,254.46,3291.0,242.7419,243.2094,242.4652,242.7705,3291.0
2019-10-04 10:00:00,254.82,256.3,254.81,255.8,7162.0,243.114,244.526,243.1044,244.049,7162.0
2019-10-04 10:05:00,255.74,255.94,255.55,255.68,4702.0,243.9917,244.1825,243.8104,243.9345,4702.0
2019-10-04 10:10:00,255.66,255.66,255.02,255.03,5137.0,243.9154,243.9154,243.3048,243.3143,5137.0
2019-10-04 10:15:00,255.03,255.25,254.85,255.25,6331.0,243.3143,243.5242,243.1426,243.5242,6331.0
2019-10-04 10:20:00,255.25,255.25,254.38,254.46,1830.0,243.5242,243.5242,242.6942,242.7705,1830.0
2019-10-04 10:25:00,254.33,254.33,254.03,254.11,800.0,242.6465,242.6465,242.3603,242.4366,800.0
2019-10-04 10:30:00,253.93,253.93,253.6,253.82,4200.0,242.2649,242.2649,241.95,242.1599,4200.0
2019-10-04 10:35:00,253.7,253.7,253.12,253.13,6500.0,242.0454,242.0454,241.4921,241.5016,6500.0
2019-10-04 10:40:00,253.28,253.31,253.0,253.2,3868.0,241.6447,241.6733,241.3776,241.5684,3868.0
2019-10-04 10:45:00,253.19,253.76,253.02,253.76,1764.0,241.5589,242.1027,241.3967,242.1027,1764.0
2019-10-04 10:50:00,253.94,254.31,253.87,254.17,1558.0,242.2744,242.6274,242.2076,242.4938,1558.0
2019-10-04 10:55:00,254.18,254.79,254.07,254.45,2133.0,242.5034,243.0854,242.3984,242.761,2133.0
2019-10-04 11:00:00,254.49,254.73,254.45,254.59,5186.0,242.7991,243.0281,242.761,242.8945,5186.0
2019-10-04 11:05:00,254.66,255.15,254.6,254.87,13686.0,242.9613,243.4288,242.9041,243.1617,13686.0
2019-10-04 11:10:00,255.07,255.08,254.79,255.0,4271.0,243.3525,243.362,243.0854,243.2857,4271.0
2019-10-04 11:15:00,254.93,254.93,254.54,254.54,1613.0,243.2189,243.2189,242.8468,242.8468,1613.0
2019-10-04 11:20:00,254.67,254.77,254.53,254.76,9854.0,242.9709,243.0663,242.8373,243.0567,9854.0
2019-10-04 11:25:00,255.02,255.12,255.02,255.11,800.0,243.3048,243.4002,243.3048,243.3907,800.0
2019-10-04 11:30:00,255.52,255.93,255.24,255.7,45792.0,243.7818,244.173,243.5147,243.9536,45792.0
2019-10-04 11:35:00,255.87,256.47,255.87,255.96,43098.0,244.1157,244.6882,244.1157,244.2016,43098.0
2019-10-04 11:40:00,256.0,256.03,255.86,255.86,1757.0,244.2398,244.2684,244.1062,244.1062,1757.0
2019-10-04 11:45:00,255.92,255.99,255.76,255.76,5112.0,244.1634,244.2302,244.0108,244.0108,5112.0
2019-10-04 11:50:00,255.85,255.95,255.54,255.77,3500.0,244.0967,244.1921,243.8009,244.0203,3500.0
2019-10-04 11:55:00,255.69,255.79,255.3,255.36,2720.0,243.944,244.0394,243.5719,243.6292,2720.0
2019-10-04 12:00:00,255.35,255.43,255.34,255.43,920.0,243.6196,243.696,243.6101,243.696,920.0
2019-10-04 12:05:00,255.66,255.88,255.62,255.88,2304.0,243.9154,244.1253,243.8772,244.1253,2304.0
2019-10-04 12:10:00,255.82,255.9,255.32,255.32,5755.0,244.068,244.1444,243.591,243.591,5755.0
2019-10-04 12:15:00,255.34,255.34,255.25,255.25,1163.0,243.6101,243.6101,243.5242,243.5242,1163.0
2019-10-04 12:20:00,255.24,255.66,255.17,255.65,1248.0,243.5147,243.9154,243.4479,243.9059,1248.0
2019-10-04 12:25:00,255.64,255.67,255.59,255.64,1987.0,243.8963,243.9249,243.8486,243.8963,1987.0
2019-10-04 12:30:00,255.74,255.74,255.51,255.51,700.0,243.9917,243.9917,243.7723,243.7723,700.0
2019-10-04 12:35:00,255.7,255.75,255.6,255.75,2508.0,243.9536,244.0013,243.8581,244.0013,2508.0
2019-10-04 12:40:00,255.82,255.9,255.68,255.69,3142.0,244.068,244.1444,243.9345,243.944,3142.0
2019-10-04 12:45:00,255.71,255.84,255.53,255.66,2045.0,243.9631,244.0871,243.7914,243.9154,2045.0
2019-10-04 12:50:00,255.7,255.7,255.31,255.31,3400.0,243.9536,243.9536,243.5815,243.5815,3400.0
2019-10-04 12:55:00,255.29,255.72,255.25,255.72,1978.0,243.5624,243.9726,243.5242,243.9726,1978.0
2019-10-04 13:00:00,255.71,255.89,255.36,255.36,5523.0,243.9631,244.1348,243.6292,243.6292,5523.0
2019-10-04 13:05:00,255.31,255.49,255.31,255.36,1534.0,243.5815,243.7532,243.5815,243.6292,1534.0
2019-10-04 13:10:00,255.36,255.68,255.36,255.68,800.0,243.6292,243.9345,243.6292,243.9345,800.0
2019-10-04 13:15:00,255.68,255.73,255.12,255.23,5100.0,243.9345,243.9822,243.4002,243.5051,5100.0
2019-10-04 13:20:00,255.23,255.37,255.07,255.07,1973.0,243.5051,243.6387,243.3525,243.3525,1973.0
2019-10-04 13:25:00,255.04,255.37,255.04,255.37,1500.0,243.3239,243.6387,243.3239,243.6387,1500.0
2019-10-04 13:30:00,255.34,255.64,255.23,255.44,23951.0,243.6101,243.8963,243.5051,243.7055,23951.0
2019-10-04 13:35:00,255.53,255.56,255.38,255.53,3313.0,243.7914,243.82,243.6483,243.7914,3313.0
2019-10-04 13:40:00,255.53,255.87,255.52,255.65,2538.0,243.7914,244.1157,243.7818,243.9059,2538.0
2019-10-04 13:45:00,255.66,255.8,255.55,255.7,1800.0,243.9154,244.049,243.8104,243.9536,1800.0
2019-10-04 13:50:00,255.71,255.72,255.41,255.41,4100.0,243.9631,243.9726,243.6769,243.6769,4100.0
2019-10-04 13:55:00,255.46,255.5,255.25,255.32,2660.0,243.7246,243.7627,243.5242,243.591,2660.0
2019-10-04 14:00:00,255.31,255.31,255.26,255.28,742.0,243.5815,243.5815,243.5338,243.5529,742.0
2019-10-04 14:05:00,255.31,255.35,255.24,255.34,1221.0,243.5815,243.6196,243.5147,243.6101,1221.0
2019-10-04 14:10:00,255.32,255.37,255.26,255.32,1700.0,243.591,243.6387,243.5338,243.591,1700.0
2019-10-04 14:15:00,255.47,255.77,255.47,255.6,1843.0,243.7341,244.0203,243.7341,243.8581,1843.0
2019-10-04 14:20:00,255.53,255.58,255.39,255.39,2400.0,243.7914,243.8391,243.6578,243.6578,2400.0
2019-10-04 14:25:00,255.44,255.69,255.3,255.3,9268.0,243.7055,243.944,243.5719,243.5719,9268.0
2019-10-04 14:30:00,255.35,255.38,255.35,255.38,694.0,243.6196,243.6483,243.6196,243.6483,694.0
2019-10-04 14:35:00,255.46,255.55,255.28,255.55,2313.0,243.7246,243.8104,243.5529,243.8104,2313.0
2019-10-04 14:40:00,255.4,255.6,255.4,255.45,4261.0,243.6673,243.8581,243.6673,243.715,4261.0
2019-10-04 14:45:00,255.39,255.83,255.33,255.52,29551.0,243.6578,244.0776,243.6006,243.7818,29551.0
2019-10-04 14:50:00,255.43,255.5,255.26,255.4,1230.0,243.696,243.7627,243.5338,243.6673,1230.0
2019-10-04 14:55:00,255.25,255.41,254.95,255.02,3459.0,243.5242,243.6769,243.238,243.3048,3459.0
2019-10-04 15:00:00,254.99,255.02,254.94,255.0,2409.0,243.2762,243.3048,243.2285,243.2857,2409.0
2019-10-04 15:05:00,254.95,255.08,254.95,255.07,3002.0,243.238,243.362,243.238,243.3525,3002.0
2019-10-04 15:10:00,255.13,255.16,255.05,255.07,4639.0,243.4097,243.4384,243.3334,243.3525,4639.0
2019-10-04 15:15:00,255.06,255.39,255.05,255.39,5908.0,243.343,243.6578,243.3334,243.6578,5908.0
2019-10-04 15:20:00,255.47,255.71,254.98,255.22,41250.0,243.7341,243.9631,243.2666,243.4956,41250.0
2019-10-04 15:25:00,255.32,255.6,255.18,255.52,4136.0,243.591,243.8581,243.4574,243.7818,4136.0
2019-10-04 15:30:00,255.57,256.12,255.46,256.12,3834.0,243.8295,244.3543,243.7246,244.3543,3834.0
2019-10-04 15:35:00,256.1,256.4,256.09,256.4,4810.0,244.3352,244.6214,244.3256,244.6214,4810.0
2019-10-04 15:40:00,256.41,256.42,256.08,256.15,8902.0,244.6309,244.6405,244.3161,244.3829,8902.0
2019-10-04 15:45:00,256.1,256.23,256.02,256.09,5795.0,244.3352,244.4592,244.2589,244.3256,5795.0
2019-10-04 15:50:00,256.09,256.23,255.96,255.99,12808.0,244.3256,244.4592,244.2016,244.2302,12808.0
2019-10-04 15:55:00,256.08,256.28,255.84,256.09,28733.0,244.3161,244.5069,244.0871,244.3256,28733.0
2019-10-07 09:30:00,255.99,256.39,254.8,256.34,9000.0,244.2302,244.6119,243.0949,244.5642,9000.0
2019-10-07 09:35:00,255.74,255.8,254.49,254.88,9007.0,243.9917,244.049,242.7991,243.1712,9007.0
2019-10-07 09:40:00,255.09,255.09,254.45,254.98,5261.0,243.3716,243.3716,242.761,243.2666,5261.0
2019-10-07 09:45:00,255.47,255.47,254.86,255.25,5305.0,243.7341,243.7341,243.1521,243.5242,5305.0
2019-10-07 09:50:00,255.4,256.58,255.4,256.42,2100.0,243.6673,244.7931,243.6673,244.6405,2100.0
2019-10-07 09:55:00,256.4,256.4,255.28,255.28,9752.0,244.6214,244.6214,243.5529,243.5529,9752.0
2019-10-07 10:00:00,255.12,256.32,254.97,256.06,6944.0,243.4002,244.5451,243.2571,244.297,6944.0
2019-10-07 10:05:00,255.95,256.34,255.82,256.0,5522.0,244.1921,244.5642,244.068,244.2398,5522.0
2019-10-07 10:10:00,256.07,256.08,255.78,255.81,1649.0,244.3066,244.3161,244.0299,244.0585,1649.0
2019-10-07 10:15:00,255.79,255.81,254.96,255.29,29934.0,244.0394,244.0585,243.2476,243.5624,29934.0
2019-10-07 10:20:00,255.44,255.93,255.44,255.92,2200.0,243.7055,244.173,243.7055,244.1634,2200.0
2019-10-07 10:25:00,255.77,256.14,255.51,255.74,2957.0,244.0203,244.3733,243.7723,243.9917,2957.0
2019-10-07 10:30:00,255.66,255.66,255.18,255.3,19699.0,243.9154,243.9154,243.4574,243.5719,19699.0
2019-10-07 10:35:00,255.39,255.52,255.35,255.47,1100.0,243.6578,243.7818,243.6196,243.7341,1100.0
2019-10-07 10:40:00,255.3,255.6,255.18,255.28,5202.0,243.5719,243.8581,243.4574,243.5529,5202.0
2019-10-07 10:45:00,255.25,255.36,255.0,255.04,3061.0,243.5242,243.6292,243.2857,243.3239,3061.0
2019-10-07 10:50:00,255.06,255.28,255.03,255.08,4466.0,243.343,243.5529,243.3143,243.362,4466.0
2019-10-07 10:55:00,255.11,255.6,255.1,255.5,11357.0,243.3907,243.8581,243.3811,243.7627,11357.0
2019-10-07 11:00:00,255.46,255.99,255.44,255.66,12768.0,243.7246,244.2302,243.7055,243.9154,12768.0
2019-10-07 11:05:00,255.68,256.61,255.45,255.51,50082.0,243.9345,244.8218,243.715,243.7723,50082.0
2019-10-07 11:10:00,255.59,255.6,255.13,255.23,4100.0,243.8486,243.8581,243.4097,243.5051,4100.0
2019-10-07 11:15:00,255.19,255.41,255.11,255.11,3924.0,243.467,243.6769,243.3907,243.3907,3924.0
2019-10-07 11:20:00,255.12,255.62,255.11,255.33,3936.0,243.4002,243.8772,243.3907,243.6006,3936.0
2019-10-07 11:25:00,255.42,255.62,255.32,255.59,3144.0,243.6864,243.8772,243.591,243.8486,3144.0
2019-10-07 11:30:00,255.55,255.76,255.46,255.59,2729.0,243.8104,244.0108,243.7246,243.8486,2729.0
2019-10-07 11:35:00,255.38,255.45,255.17,255.4,2014.0,243.6483,243.715,243.4479,243.6673,2014.0
2019-10-07 11:40:00,255.42,256.07,255.25,255.5,35009.0,243.6864,244.3066,243.5242,243.7627,35009.0
2019-10-07 11:45:00,255.53,255.94,255.43,255.72,7563.0,243.7914,244.1825,243.696,243.9726,7563.0
2019-10-07 11:50:00,255.71,255.78,255.56,255.56,1700.0,243.9631,244.0299,243.82,243.82,1700.0
2019-10-07 11:55:00,255.67,255.79,255.57,255.74,2800.0,243.9249,244.0394,243.8295,243.9917,2800.0
2019-10-07 12:00:00,255.74,255.75,255.41,255.45,4194.0,243.9917,244.0013,243.6769,243.715,4194.0
2019-10-07 12:05:00,255.42,255.53,255.42,255.43,1604.0,243.6864,243.7914,243.6864,243.696,1604.0
2019-10-07 12:10:00,255.4,255.58,255.31,255.41,10017.0,243.6673,243.8391,243.5815,243.6769,10017.0
2019-10-07 12:15:00,255.41,255.61,255.41,255.61,5143.0,243.6769,243.8677,243.6769,243.8677,5143.0
2019-10-07 12:20:00,256.13,256.32,256.13,256.31,1200.0,244.3638,244.5451,244.3638,244.5355,1200.0
2019-10-07 12:25:00,256.4,256.78,256.4,256.76,2022.0,244.6214,244.9839,244.6214,244.9649,2022.0
2019-10-07 12:30:00,256.75,256.79,255.83,256.25,17616.0,244.9553,244.9935,244.0776,244.4783,17616.0
2019-10-07 12:35:00,256.24,256.88,256.24,256.77,19243.0,244.4687,245.0793,244.4687,244.9744,19243.0
2019-10-07 12:40:00,256.88,257.03,256.88,257.03,1818.0,245.0793,245.2225,245.0793,245.2225,1818.0
2019-10-07 12:45:00,256.97,257.05,256.93,257.0,1200.0,245.1652,245.2415,245.1271,245.1938,1200.0
2019-10-07 12:50:00,256.89,257.09,256.85,256.86,1806.0,245.0889,245.2797,245.0507,245.0603,1806.0
2019-10-07 12:55:00,256.87,256.87,256.47,256.57,4219.0,245.0698,245.0698,244.6882,244.7836,4219.0
2019-10-07 13:00:00,256.58,256.59,256.25,256.31,1926.0,244.7931,244.8027,244.4783,244.5355,1926.0
2019-10-07 13:05:00,256.25,256.25,255.71,255.79,2562.0,244.4783,244.4783,243.9631,244.0394,2562.0
2019-10-07 13:10:00,255.76,255.82,255.42,255.52,3935.0,244.0108,244.068,243.6864,243.7818,3935.0
2019-10-07 13:15:00,255.51,255.59,255.33,255.33,1800.0,243.7723,243.8486,243.6006,243.6006,1800.0
2019-10-07 13:20:00,255.38,255.65,255.34,255.56,6980.0,243.6483,243.9059,243.6101,243.82,6980.0
2019-10-07 13:25:00,255.56,255.56,255.35,255.35,6578.0,243.82,243.82,243.6196,243.6196,6578.0
2019-10-07 13:30:00,255.3,256.16,255.27,256.13,10266.0,243.5719,244.3924,243.5433,244.3638,10266.0
2019-10-07 13:35:00,256.09,256.3,255.96,256.3,2000.0,244.3256,244.526,244.2016,244.526,2000.0
2019-10-07 13:40:00,256.42,256.42,256.25,256.25,1444.0,244.6405,244.6405,244.4783,244.4783,1444.0
2019-10-07 13:45:00,256.18,256.3,256.09,256.16,7462.0,244.4115,244.526,244.3256,244.3924,7462.0
2019-10-07 13:50:00,256.16,256.2,255.98,256.08,2807.0,244.3924,244.4306,244.2207,244.3161,2807.0
2019-10-07 13:55:00,256.09,256.36,256.09,256.22,1459.0,244.3256,244.5832,244.3256,244.4497,1459.0
2019-10-07 14:00:00,256.23,256.78,256.23,256.78,2510.0,244.4592,244.9839,244.4592,244.9839,2510.0
2019-10-07 14:05:00,256.75,256.75,256.08,256.08,2100.0,244.9553,244.9553,244.3161,244.3161,2100.0
2019-10-07 14:10:00,256.21,256.21,255.57,255.76,3000.0,244.4401,244.4401,243.8295,244.0108,3000.0
2019-10-07 14:15:00,255.76,255.76,255.62,255.71,985.0,244.0108,244.0108,243.8772,243.9631,985.0
2019-10-07 14:20:00,255.69,255.76,255.62,255.76,3907.0,243.944,244.0108,243.8772,244.0108,3907.0
2019-10-07 14:25:00,255.83,256.34,255.83,256.22,2000.0,244.0776,244.5642,244.0776,244.4497,2000.0
2019-10-07 14:30:00,256.28,256.36,256.05,256.17,2512.0,244.5069,244.5832,244.2875,244.402,2512.0
2019-10-07 14:35:00,256.24,256.24,255.79,255.85,3145.0,244.4687,244.4687,244.0394,244.0967,3145.0
2019-10-07 14:40:00,255.88,255.99,255.76,255.76,3073.0,244.1253,244.2302,244.0108,244.0108,3073.0
2019-10-07 14:45:00,255.67,255.88,255.64,255.85,2351.0,243.9249,244.1253,243.8963,244.0967,2351.0
2019-10-07 14:50:00,255.75,255.85,255.24,255.24,1205.0,244.0013,244.0967,243.5147,243.5147,1205.0
2019-10-07 14:55:00,255.41,255.88,255.41,255.74,2000.0,243.6769,244.1253,243.6769,243.9917,2000.0
2019-10-07 15:00:00,255.78,255.91,255.67,255.78,2651.0,244.0299,244.1539,243.9249,244.0299,2651.0
2019-10-07 15:05:00,255.89,256.23,255.89,256.23,2187.0,244.1348,244.4592,244.1348,244.4592,2187.0
2019-10-07 15:10:00,256.32,256.64,256.14,256.64,4921.0,244.5451,244.8504,244.3733,244.8504,4921.0
2019-10-07 15:15:00,256.64,256.8,256.32,256.32,5305.0,244.8504,245.003,244.5451,244.5451,5305.0
2019-10-07 15:20:00,256.3,256.33,256.1,256.1,6195.0,244.526,244.5546,244.3352,244.3352,6195.0
2019-10-07 15:25:00,256.16,256.21,255.89,255.94,9989.0,244.3924,244.4401,244.1348,244.1825,9989.0
2019-10-07 15:30:00,255.93,256.02,255.2,255.2,12755.0,244.173,244.2589,243.4765,243.4765,12755.0
2019-10-07 15:35:00,255.24,255.76,255.24,255.6,3907.0,243.5147,244.0108,243.5147,243.8581,3907.0
2019-10-07 15:40:00,255.76,255.76,255.48,255.48,3854.0,244.0108,244.0108,243.7437,243.7437,3854.0
2019-10-07 15:45:00,255.57,255.73,255.42,255.42,3688.0,243.8295,243.9822,243.6864,243.6864,3688.0
2019-10-07 15:50:00,255.35,255.35,254.91,255.05,9243.0,243.6196,243.6196,243.1998,243.3334,9243.0
2019-10-07 15:55:00,255.11,255.42,254.97,254.97,23218.0,243.3907,243.6864,243.2571,243.2571,23218.0
2019-10-08 09:30:00,252.95,253.08,251.32,252.23,15439.0,241.3299,241.4539,239.7748,240.643,15439.0
2019-10-08 09:35:00,251.77,251.95,250.52,251.22,21216.0,240.2041,240.3758,239.0115,239.6794,21216.0
2019-10-08 09:40:00,251.68,252.19,250.86,252.02,16194.0,240.1182,240.6048,239.3359,240.4426,16194.0
2019-10-08 09:45:00,252.09,253.78,252.08,252.99,22099.0,240.5094,242.1218,240.4999,241.368,22099.0
2019-10-08 09:50:00,253.13,253.8,252.94,253.72,17164.0,241.5016,242.1408,241.3203,242.0645,17164.0
2019-10-08 09:55:00,253.76,253.76,253.02,253.55,10935.0,242.1027,242.1027,241.3967,241.9023,10935.0
2019-10-08 10:00:00,253.64,253.66,252.1,252.1,10461.0,241.9882,242.0073,240.5189,240.5189,10461.0
2019-10-08 10:05:00,252.43,252.56,251.82,252.12,6632.0,240.8338,240.9578,240.2518,240.538,6632.0
2019-10-08 10:10:00,252.38,252.69,252.19,252.19,8866.0,240.7861,241.0818,240.6048,240.6048,8866.0
2019-10-08 10:15:00,251.9,252.64,251.9,252.52,3674.0,240.3281,241.0341,240.3281,240.9196,3674.0
2019-10-08 10:20:00,252.61,253.16,252.61,253.01,4829.0,241.0055,241.5302,241.0055,241.3871,4829.0
2019-10-08 10:25:00,253.0,253.0,252.44,252.76,5603.0,241.3776,241.3776,240.8433,241.1486,5603.0
2019-10-08 10:30:00,252.93,253.06,252.01,252.02,6700.0,241.3108,241.4348,240.4331,240.4426,6700.0
2019-10-08 10:35:00,252.02,252.32,251.9,252.32,6856.0,240.4426,240.7288,240.3281,240.7288,6856.0
2019-10-08 10:40:00,252.58,252.63,251.82,251.86,19745.0,240.9769,241.0246,240.2518,240.29,19745.0
2019-10-08 10:45:00,251.78,251.79,251.24,251.4,5232.0,240.2136,240.2232,239.6984,239.8511,5232.0
2019-10-08 10:50:00,251.32,252.06,251.32,252.06,2638.0,239.7748,240.4808,239.7748,240.4808,2638.0
2019-10-08 10:55:00,251.91,252.76,251.91,252.51,6568.0,240.3377,241.1486,240.3377,240.9101,6568.0
2019-10-08 11:00:00,252.42,252.5,252.19,252.48,4051.0,240.8242,240.9006,240.6048,240.8815,4051.0
2019-10-08 11:05:00,252.6,252.76,252.22,252.52,2625.0,240.996,241.1486,240.6334,240.9196,2625.0
2019-10-08 11:10:00,252.33,253.1,252.33,253.01,2407.0,240.7384,241.473,240.7384,241.3871,2407.0
2019-10-08 11:15:00,253.11,253.78,253.1,253.29,6562.0,241.4825,242.1218,241.473,241.6543,6562.0
2019-10-08 11:20:00,253.16,253.16,252.63,252.78,2710.0,241.5302,241.5302,241.0246,241.1677,2710.0
2019-10-08 11:25:00,253.03,253.42,253.03,253.38,1242.0,241.4062,241.7783,241.4062,241.7401,1242.0
2019-10-08 11:30:00,253.45,253.45,252.41,252.6,2880.0,241.8069,241.8069,240.8147,240.996,2880.0
2019-10-08 11:35:00,252.85,253.39,252.8,252.97,2508.0,241.2345,241.7497,241.1868,241.349,2508.0
2019-10-08 11:40:00,252.99,253.02,252.66,252.91,4384.0,241.368,241.3967,241.0532,241.2917,4384.0
2019-10-08 11:45:00,253.01,253.01,252.58,252.74,2282.0,241.3871,241.3871,240.9769,241.1295,2282.0
2019-10-08 11:50:00,252.65,252.67,252.45,252.67,1700.0,241.0437,241.0627,240.8529,241.0627,1700.0
2019-10-08 11:55:00,252.39,252.43,251.99,252.07,1310.0,240.7956,240.8338,240.414,240.4903,1310.0
2019-10-08 12:00:00,252.08,252.13,251.71,251.72,3683.0,240.4999,240.5476,240.1469,240.1564,3683.0
2019-10-08 12:05:00,251.65,251.91,251.5,251.91,1900.0,240.0896,240.3377,239.9465,240.3377,1900.0
2019-10-08 12:10:00,251.99,252.21,251.99,252.09,2100.0,240.414,240.6239,240.414,240.5094,2100.0
2019-10-08 12:15:00,252.11,252.35,252.01,252.34,2200.0,240.5285,240.7574,240.4331,240.7479,2200.0
2019-10-08 12:20:00,252.42,252.61,252.3,252.33,3733.0,240.8242,241.0055,240.7097,240.7384,3733.0
2019-10-08 12:25:00,252.33,252.61,252.33,252.44,3056.0,240.7384,241.0055,240.7384,240.8433,3056.0
2019-10-08 12:30:00,252.43,252.53,252.43,252.47,1200.0,240.8338,240.9292,240.8338,240.8719,1200.0
2019-10-08 12:35:00,252.51,252.65,252.2,252.2,9031.0,240.9101,241.0437,240.6143,240.6143,9031.0
2019-10-08 12:40:00,252.31,252.45,252.19,252.41,3106.0,240.7193,240.8529,240.6048,240.8147,3106.0
2019-10-08 12:45:00,252.54,253.61,252.54,253.47,3781.0,240.9387,241.9596,240.9387,241.826,3781.0
2019-10-08 12:50:00,253.57,253.57,253.17,253.17,2934.0,241.9214,241.9214,241.5398,241.5398,2934.0
2019-10-08 12:55:00,253.03,253.03,252.66,252.94,4663.0,241.4062,241.4062,241.0532,241.3203,4663.0
2019-10-08 13:00:00,252.97,253.15,252.6,252.6,2214.0,241.349,241.5207,240.996,240.996,2214.0
2019-10-08 13:05:00,252.56,252.68,252.45,252.5,2689.0,240.9578,241.0723,240.8529,240.9006,2689.0
2019-10-08 13:10:00,252.52,252.54,252.25,252.25,3762.0,240.9196,240.9387,240.662,240.662,3762.0
2019-10-08 13:15:00,252.27,252.36,252.12,252.32,1304.0,240.6811,240.767,240.538,240.7288,1304.0
2019-10-08 13:20:00,252.36,252.61,252.35,252.49,3608.0,240.767,241.0055,240.7574,240.891,3608.0
2019-10-08 13:25:00,252.42,252.49,252.27,252.44,4657.0,240.8242,240.891,240.6811,240.8433,4657.0
2019-10-08 13:30:00,252.41,252.53,252.22,252.34,3000.0,240.8147,240.9292,240.6334,240.7479,3000.0
2019-10-08 13:35:00,252.25,252.25,251.98,252.08,3400.0,240.662,240.662,240.4044,240.4999,3400.0
2019-10-08 13:40:00,252.14,252.26,251.85,251.85,3448.0,240.5571,240.6716,240.2804,240.2804,3448.0
2019-10-08 13:45:00,251.86,252.07,251.76,252.04,3557.0,240.29,240.4903,240.1946,240.4617,3557.0
2019-10-08 13:50:00,252.13,252.16,252.07,252.11,1900.0,240.5476,240.5762,240.4903,240.5285,1900.0
2019-10-08 13:55:00,252.11,252.31,252.0,252.31,3836.0,240.5285,240.7193,240.4235,240.7193,3836.0
2019-10-08 14:00:00,252.36,252.36,251.81,251.87,3961.0,240.767,240.767,240.2423,240.2995,3961.0
2019-10-08 14:05:00,251.94,252.07,251.77,251.87,3676.0,240.3663,240.4903,240.2041,240.2995,3676.0
2019-10-08 14:10:00,251.78,251.78,251.59,251.68,3002.0,240.2136,240.2136,240.0324,240.1182,3002.0
2019-10-08 14:15:00,251.69,251.74,251.61,251.74,1800.0,240.1278,240.1755,240.0514,240.1755,1800.0
2019-10-08 14:20:00,251.8,251.92,251.32,251.46,25500.0,240.2327,240.3472,239.7748,239.9083,25500.0
2019-10-08 14:25:00,251.46,251.7,251.42,251.69,2491.0,239.9083,240.1373,239.8702,240.1278,2491.0
2019-10-08 14:30:00,252.01,252.71,252.01,252.66,3200.0,240.4331,241.1009,240.4331,241.0532,3200.0
2019-10-08 14:35:00,252.79,253.28,252.79,253.08,7998.0,241.1772,241.6447,241.1772,241.4539,7998.0
2019-10-08 14:40:00,252.97,253.1,252.63,253.1,7168.0,241.349,241.473,241.0246,241.473,7168.0
2019-10-08 14:45:00,253.24,253.62,253.12,253.62,7680.0,241.6066,241.9691,241.4921,241.9691,7680.0
2019-10-08 14:50:00,253.73,253.89,253.58,253.59,9408.0,242.0741,242.2267,241.9309,241.9405,9408.0
2019-10-08 14:55:00,253.62,253.65,252.49,253.2,10724.0,241.9691,241.9977,240.891,241.5684,10724.0
2019-10-08 15:00:00,253.5,253.59,252.78,252.93,7606.0,241.8546,241.9405,241.1677,241.3108,7606.0
2019-10-08 15:05:00,252.93,253.34,252.93,253.06,8500.0,241.3108,241.702,241.3108,241.4348,8500.0
2019-10-08 15:10:00,253.0,253.0,252.73,252.86,6036.0,241.3776,241.3776,241.12,241.244,6036.0
2019-10-08 15:15:00,252.97,253.37,252.79,253.32,8800.0,241.349,241.7306,241.1772,241.6829,8800.0
2019-10-08 15:20:00,253.57,253.73,253.34,253.57,14103.0,241.9214,242.0741,241.702,241.9214,14103.0
2019-10-08 15:25:00,253.51,253.55,253.12,253.46,13540.0,241.8642,241.9023,241.4921,241.8165,13540.0
2019-10-08 15:30:00,253.34,253.91,253.34,253.74,13906.0,241.702,242.2458,241.702,242.0836,13906.0
2019-10-08 15:35:00,253.69,253.92,253.26,253.35,11352.0,242.0359,242.2553,241.6256,241.7115,11352.0
2019-10-08 15:40:00,253.25,253.51,252.95,253.38,10466.0,241.6161,241.8642,241.3299,241.7401,10466.0
2019-10-08 15:45:00,253.54,253.66,253.17,253.36,14712.0,241.8928,242.0073,241.5398,241.7211,14712.0
2019-10-08 15:50:00,253.27,253.6,253.16,253.47,26238.0,241.6352,241.95,241.5302,241.826,26238.0
2019-10-08 15:55:00,253.47,253.59,253.01,253.01,39529.0,241.826,241.9405,241.3871,241.3871,39529.0
2019-10-09 09:30:00,255.13,256.26,254.48,256.26,7260.0,243.4097,244.4878,242.7896,244.4878,7260.0
2019-10-09 09:35:00,255.8,256.42,255.56,255.96,3211.0,244.049,244.6405,243.82,244.2016,3211.0
2019-10-09 09:40:00,255.96,256.38,255.27,255.27,3828.0,244.2016,244.6023,243.5433,243.5433,3828.0
2019-10-09 09:45:00,255.29,255.72,255.0,255.58,3364.0,243.5624,243.9726,243.2857,243.8391,3364.0
2019-10-09 09:50:00,255.45,255.89,254.88,255.15,5442.0,243.715,244.1348,243.1712,243.4288,5442.0
2019-10-09 09:55:00,255.68,256.42,255.32,255.85,4773.0,243.9345,244.6405,243.591,244.0967,4773.0
2019-10-09 10:00:00,255.85,255.85,255.38,255.68,12250.0,244.0967,244.0967,243.6483,243.9345,12250.0
2019-10-09 10:05:00,255.71,255.82,255.31,255.42,3820.0,243.9631,244.068,243.5815,243.6864,3820.0
2019-10-09 10:10:00,255.41,255.77,254.96,255.08,16981.0,243.6769,244.0203,243.2476,243.362,16981.0
2019-10-09 10:15:00,255.01,255.4,255.01,255.4,1549.0,243.2953,243.6673,243.2953,243.6673,1549.0
2019-10-09 10:20:00,255.47,255.79,255.38,255.65,2144.0,243.7341,244.0394,243.6483,243.9059,2144.0
2019-10-09 10:25:00,255.85,256.64,255.59,256.03,30568.0,244.0967,244.8504,243.8486,244.2684,30568.0
2019-10-09 10:30:00,256.17,256.58,256.17,256.43,4202.0,244.402,244.7931,244.402,244.65,4202.0
2019-10-09 10:35:00,256.44,256.44,256.21,256.25,1372.0,244.6596,244.6596,244.4401,244.4783,1372.0
2019-10-09 10:40:00,256.3,256.46,256.15,256.39,2906.0,244.526,244.6786,244.3829,244.6119,2906.0
2019-10-09 10:45:00,256.32,256.42,256.08,256.13,1810.0,244.5451,244.6405,244.3161,244.3638,1810.0
2019-10-09 10:50:00,256.11,256.13,255.67,255.76,1494.0,244.3447,244.3638,243.9249,244.0108,1494.0
2019-10-09 10:55:00,255.66,255.81,255.53,255.69,2721.0,243.9154,244.0585,243.7914,243.944,2721.0
2019-10-09 11:00:00,255.69,255.81,255.4,255.61,2800.0,243.944,244.0585,243.6673,243.8677,2800.0
2019-10-09 11:05:00,255.61,255.82,255.52,255.75,1807.0,243.8677,244.068,243.7818,244.0013,1807.0
2019-10-09 11:10:00,255.71,255.74,255.55,255.73,2000.0,243.9631,243.9917,243.8104,243.9822,2000.0
2019-10-09 11:15:00,256.13,256.27,256.12,256.25,1500.0,244.3638,244.4974,244.3543,244.4783,1500.0
2019-10-09 11:20:00,256.17,256.32,256.13,256.31,1100.0,244.402,244.5451,244.3638,244.5355,1100.0
2019-10-09 11:25:00,256.41,257.06,256.1,256.32,25118.0,244.6309,245.2511,244.3352,244.5451,25118.0
2019-10-09 11:30:00,256.37,256.37,255.76,255.77,4526.0,244.5928,244.5928,244.0108,244.0203,4526.0
2019-10-09 11:35:00,255.98,256.48,254.82,254.82,72264.0,244.2207,244.6977,243.114,243.114,72264.0
2019-10-09 11:40:00,255.2,255.25,254.82,254.94,1537.0,243.4765,243.5242,243.114,243.2285,1537.0
2019-10-09 11:45:00,254.98,255.55,254.97,255.55,1800.0,243.2666,243.8104,243.2571,243.8104,1800.0
2019-10-09 11:50:00,255.64,255.66,255.35,255.47,5314.0,243.8963,243.9154,243.6196,243.7341,5314.0
2019-10-09 11:55:00,255.49,255.57,255.0,255.19,11251.0,243.7532,243.8295,243.2857,243.467,11251.0
2019-10-09 12:00:00,255.14,255.39,255.05,255.39,1200.0,243.4193,243.6578,243.3334,243.6578,1200.0
2019-10-09 12:05:00,255.33,255.64,255.32,255.39,2002.0,243.6006,243.8963,243.591,243.6578,2002.0
2019-10-09 12:10:00,255.15,255.48,255.15,255.48,300.0,243.4288,243.7437,243.4288,243.7437,300.0
2019-10-09 12:15:00,255.63,255.63,255.33,255.61,1601.0,243.8868,243.8868,243.6006,243.8677,1601.0
2019-10-09 12:20:00,255.61,255.86,255.53,255.73,2688.0,243.8677,244.1062,243.7914,243.9822,2688.0
2019-10-09 12:25:00,255.69,255.72,255.54,255.71,2104.0,243.944,243.9726,243.8009,243.9631,2104.0
2019-10-09 12:30:00,255.74,255.8,255.58,255.79,2493.0,243.9917,244.049,243.8391,244.0394,2493.0
2019-10-09 12:35:00,255.83,255.83,255.51,255.66,1000.0,244.0776,244.0776,243.7723,243.9154,1000.0
2019-10-09 12:40:00,255.65,255.65,255.46,255.54,1400.0,243.9059,243.9059,243.7246,243.8009,1400.0
2019-10-09 12:45:00,255.45,255.68,255.44,255.57,1200.0,243.715,243.9345,243.7055,243.8295,1200.0
2019-10-09 12:50:00,255.58,255.58,255.3,255.32,1260.0,243.8391,243.8391,243.5719,243.591,1260.0
2019-10-09 12:55:00,255.19,255.22,255.07,255.15,1175.0,243.467,243.4956,243.3525,243.4288,1175.0
2019-10-09 13:00:00,255.26,255.51,255.23,255.23,1100.0,243.5338,243.7723,243.5051,243.5051,1100.0
2019-10-09 13:05:00,255.18,255.38,255.09,255.38,1400.0,243.4574,243.6483,243.3716,243.6483,1400.0
2019-10-09 13:10:00,255.51,255.51,255.38,255.38,700.0,243.7723,243.7723,243.6483,243.6483,700.0
2019-10-09 13:15:00,255.67,255.67,255.54,255.54,405.0,243.9249,243.9249,243.8009,243.8009,405.0
2019-10-09 13:20:00,255.38,256.21,255.38,255.49,27958.0,243.6483,244.4401,243.6483,243.7532,27958.0
2019-10-09 13:25:00,255.49,255.57,255.42,255.48,4226.0,243.7532,243.8295,243.6864,243.7437,4226.0
2019-10-09 13:30:00,255.59,255.75,255.59,255.7,800.0,243.8486,244.0013,243.8486,243.9536,800.0
2019-10-09 13:35:00,255.7,255.83,255.7,255.78,1200.0,243.9536,244.0776,243.9536,244.0299,1200.0
2019-10-09 13:40:00,255.7,255.87,255.67,255.69,1306.0,243.9536,244.1157,243.9249,243.944,1306.0
2019-10-09 13:45:00,255.76,255.84,255.72,255.72,2225.0,244.0108,244.0871,243.9726,243.9726,2225.0
2019-10-09 13:50:00,255.91,255.91,255.72,255.79,500.0,244.1539,244.1539,243.9726,244.0394,500.0
2019-10-09 13:55:00,255.79,255.87,254.86,254.86,4445.0,244.0394,244.1157,243.1521,243.1521,4445.0
2019-10-09 14:00:00,255.05,255.11,254.92,254.93,600.0,243.3334,243.3907,243.2094,243.2189,600.0
2019-10-09 14:05:00,254.8,254.97,254.73,254.73,2095.0,243.0949,243.2571,243.0281,243.0281,2095.0
2019-10-09 14:10:00,254.81,255.37,254.57,254.57,38346.0,243.1044,243.6387,242.8755,242.8755,38346.0
2019-10-09 14:15:00,254.61,254.7,254.48,254.56,2336.0,242.9136,242.9995,242.7896,242.8659,2336.0
2019-10-09 14:20:00,254.49,254.58,254.31,254.56,1500.0,242.7991,242.885,242.6274,242.8659,1500.0
2019-10-09 14:25:00,254.56,254.81,254.56,254.59,1630.0,242.8659,243.1044,242.8659,242.8945,1630.0
2019-10-09 14:30:00,254.7,254.7,254.7,254.7,100.0,242.9995,242.9995,242.9995,242.9995,100.0
2019-10-09 14:35:00,254.63,254.79,254.62,254.78,1700.0,242.9327,243.0854,242.9232,243.0758,1700.0
2019-10-09 14:40:00,254.79,254.87,254.62,254.72,1100.0,243.0854,243.1617,242.9232,243.0186,1100.0
2019-10-09 14:45:00,254.82,254.83,254.61,254.75,2700.0,243.114,243.1235,242.9136,243.0472,2700.0
2019-10-09 14:50:00,254.68,254.8,254.6,254.8,1903.0,242.9804,243.0949,242.9041,243.0949,1903.0
2019-10-09 14:55:00,254.8,255.03,254.8,254.99,1000.0,243.0949,243.3143,243.0949,243.2762,1000.0
2019-10-09 15:00:00,255.1,255.35,255.03,255.35,854.0,243.3811,243.6196,243.3143,243.6196,854.0
2019-10-09 15:05:00,255.6,255.6,255.42,255.42,2180.0,243.8581,243.8581,243.6864,243.6864,2180.0
2019-10-09 15:10:00,255.44,255.51,255.31,255.31,2700.0,243.7055,243.7723,243.5815,243.5815,2700.0
2019-10-09 15:15:00,255.37,255.41,255.19,255.19,2786.0,243.6387,243.6769,243.467,243.467,2786.0
2019-10-09 15:20:00,255.08,255.12,254.81,254.84,2696.0,243.362,243.4002,243.1044,243.1331,2696.0
2019-10-09 15:25:00,254.84,254.84,254.62,254.67,11750.0,243.1331,243.1331,242.9232,242.9709,11750.0
2019-10-09 15:30:00,254.68,255.05,254.68,254.99,4000.0,242.9804,243.3334,242.9804,243.2762,4000.0
2019-10-09 15:35:00,254.93,255.07,254.41,254.44,21959.0,243.2189,243.3525,242.7228,242.7514,21959.0
2019-10-09 15:40:00,254.36,254.37,253.53,253.53,12380.0,242.6751,242.6847,241.8832,241.8832,12380.0
2019-10-09 15:45:00,253.56,253.79,253.44,253.56,7641.0,241.9119,242.1313,241.7974,241.9119,7641.0
2019-10-09 15:50:00,253.52,254.13,253.52,254.06,9749.0,241.8737,242.4557,241.8737,242.3889,9749.0
2019-10-09 15:55:00,254.18,254.37,253.57,253.8,29169.0,242.5034,242.6847,241.9214,242.1408,29169.0
2019-10-10 09:30:00,257.41,258.0,254.72,256.99,37235.0,245.585,246.1479,243.0186,245.1843,37235.0
2019-10-10 09:35:00,256.04,258.75,256.03,257.3,37631.0,244.2779,246.8634,244.2684,245.4801,37631.0
2019-10-10 09:40:00,257.21,259.66,256.29,258.0,25629.0,245.3942,247.7316,244.5165,246.1479,25629.0
2019-10-10 09:45:00,257.52,260.12,257.52,260.0,23571.0,245.6899,248.1705,245.6899,248.056,23571.0
2019-10-10 09:50:00,259.54,261.46,259.54,261.12,21958.0,247.6172,249.449,247.6172,249.1246,21958.0
2019-10-10 09:55:00,261.14,261.43,260.68,260.68,28985.0,249.1437,249.4203,248.7048,248.7048,28985.0
2019-10-10 10:00:00,260.66,260.7,259.76,260.11,12956.0,248.6857,248.7239,247.827,248.161,12956.0
2019-10-10 10:05:00,260.24,260.7,260.04,260.15,6775.0,248.285,248.7239,248.0942,248.1991,6775.0
2019-10-10 10:10:00,260.32,261.15,260.11,260.92,13630.0,248.3613,249.1532,248.161,248.9338,13630.0
2019-10-10 10:15:00,260.92,261.37,260.68,260.88,17341.0,248.9338,249.3631,248.7048,248.8956,17341.0
2019-10-10 10:20:00,260.77,261.08,260.52,260.87,6780.0,248.7906,249.0864,248.5521,248.8861,6780.0
2019-10-10 10:25:00,260.77,260.96,259.84,260.35,10700.0,248.7906,248.9719,247.9034,248.3899,10700.0
2019-10-10 10:30:00,260.6,260.6,259.57,260.09,13456.0,248.6285,248.6285,247.6458,248.1419,13456.0
2019-10-10 10:35:00,260.12,260.12,258.86,259.06,6225.0,248.1705,248.1705,246.9684,247.1592,6225.0
2019-10-10 10:40:00,259.06,260.05,259.05,259.75,23748.0,247.1592,248.1037,247.1497,247.8175,23748.0
2019-10-10 10:45:00,259.72,260.11,259.66,259.79,4200.0,247.7889,248.161,247.7316,247.8557,4200.0
2019-10-10 10:50:00,259.79,260.21,259.79,260.13,3012.0,247.8557,248.2564,247.8557,248.18,3012.0
2019-10-10 10:55:00,260.14,261.29,260.12,261.27,9008.0,248.1896,249.2868,248.1705,249.2677,9008.0
2019-10-10 11:00:00,261.28,261.39,261.01,261.06,11721.0,249.2772,249.3822,249.0196,249.0673,11721.0
2019-10-10 11:05:00,261.18,261.5,260.97,261.27,7072.0,249.1818,249.4871,248.9815,249.2677,7072.0
2019-10-10 11:10:00,261.5,261.5,260.97,260.97,2200.0,249.4871,249.4871,248.9815,248.9815,2200.0
2019-10-10 11:15:00,260.83,261.11,260.64,260.83,5300.0,248.8479,249.115,248.6666,248.8479,5300.0
2019-10-10 11:20:00,260.85,261.05,260.63,260.96,5450.0,248.867,249.0578,248.6571,248.9719,5450.0
2019-10-10 11:25:00,260.96,260.97,260.69,260.95,6454.0,248.9719,248.9815,248.7143,248.9624,6454.0
2019-10-10 11:30:00,260.88,260.96,260.64,260.78,6458.0,248.8956,248.9719,248.6666,248.8002,6458.0
2019-10-10 11:35:00,260.73,261.38,260.67,261.29,5301.0,248.7525,249.3726,248.6952,249.2868,5301.0
2019-10-10 11:40:00,261.43,261.5,261.22,261.22,5512.0,249.4203,249.4871,249.22,249.22,5512.0
2019-10-10 11:45:00,260.8,260.8,260.49,260.73,4478.0,248.8193,248.8193,248.5235,248.7525,4478.0
2019-10-10 11:50:00,260.63,261.02,260.53,260.96,6275.0,248.6571,249.0292,248.5617,248.9719,6275.0
2019-10-10 11:55:00,260.99,262.07,260.99,261.63,23952.0,249.0005,250.0309,249.0005,249.6111,23952.0
2019-10-10 12:00:00,261.74,262.09,261.65,261.75,9091.0,249.7161,250.05,249.6302,249.7256,9091.0
2019-10-10 12:05:00,261.65,261.79,261.39,261.5,10975.0,249.6302,249.7638,249.3822,249.4871,10975.0
2019-10-10 12:10:00,261.44,261.46,260.59,260.86,5146.0,249.4299,249.449,248.6189,248.8765,5146.0
2019-10-10 12:15:00,260.76,260.85,260.52,260.59,13693.0,248.7811,248.867,248.5521,248.6189,13693.0
2019-10-10 12:20:00,260.52,261.06,260.52,260.98,10304.0,248.5521,249.0673,248.5521,248.991,10304.0
2019-10-10 12:25:00,260.9,260.9,260.36,260.46,2436.0,248.9147,248.9147,248.3995,248.4949,2436.0
2019-10-10 12:30:00,260.38,260.51,260.32,260.32,6405.0,248.4186,248.5426,248.3613,248.3613,6405.0
2019-10-10 12:35:00,260.29,260.58,260.29,260.58,3304.0,248.3327,248.6094,248.3327,248.6094,3304.0
2019-10-10 12:40:00,260.61,260.96,260.6,260.8,5836.0,248.638,248.9719,248.6285,248.8193,5836.0
2019-10-10 12:45:00,260.8,260.8,260.51,260.56,1541.0,248.8193,248.8193,248.5426,248.5903,1541.0
2019-10-10 12:50:00,260.56,260.87,260.51,260.82,17708.0,248.5903,248.8861,248.5426,248.8384,17708.0
2019-10-10 12:55:00,260.85,261.26,260.76,261.26,3902.0,248.867,249.2581,248.7811,249.2581,3902.0
2019-10-10 13:00:00,261.32,261.32,260.87,260.88,3958.0,249.3154,249.3154,248.8861,248.8956,3958.0
2019-10-10 13:05:00,260.81,260.84,260.58,260.81,8153.0,248.8288,248.8574,248.6094,248.8288,8153.0
2019-10-10 13:10:00,260.75,260.85,260.33,260.65,4500.0,248.7716,248.867,248.3709,248.6762,4500.0
2019-10-10 13:15:00,260.63,260.78,260.6,260.68,5483.0,248.6571,248.8002,248.6285,248.7048,5483.0
2019-10-10 13:20:00,260.73,260.84,260.58,260.78,3767.0,248.7525,248.8574,248.6094,248.8002,3767.0
2019-10-10 13:25:00,260.68,260.73,260.55,260.67,3730.0,248.7048,248.7525,248.5808,248.6952,3730.0
2019-10-10 13:30:00,260.63,260.64,260.46,260.57,8935.0,248.6571,248.6666,248.4949,248.5998,8935.0
2019-10-10 13:35:00,260.56,260.84,260.56,260.82,5500.0,248.5903,248.8574,248.5903,248.8384,5500.0
2019-10-10 13:40:00,260.88,260.9,260.65,260.65,1778.0,248.8956,248.9147,248.6762,248.6762,1778.0
2019-10-10 13:45:00,260.58,260.87,260.57,260.85,2850.0,248.6094,248.8861,248.5998,248.867,2850.0
2019-10-10 13:50:00,260.91,261.08,260.85,260.85,3452.0,248.9242,249.0864,248.867,248.867,3452.0
2019-10-10 13:55:00,260.91,261.1,260.9,261.02,8659.0,248.9242,249.1055,248.9147,249.0292,8659.0
2019-10-10 14:00:00,260.98,261.0,260.58,260.66,3377.0,248.991,249.0101,248.6094,248.6857,3377.0
2019-10-10 14:05:00,260.66,260.83,259.89,260.02,10676.0,248.6857,248.8479,247.9511,248.0751,10676.0
2019-10-10 14:10:00,260.17,260.43,260.13,260.42,6526.0,248.2182,248.4663,248.18,248.4567,6526.0
2019-10-10 14:15:00,260.3,260.56,260.25,260.46,4050.0,248.3422,248.5903,248.2945,248.4949,4050.0
2019-10-10 14:20:00,260.38,260.54,260.19,260.5,6500.0,248.4186,248.5712,248.2373,248.5331,6500.0
2019-10-10 14:25:00,260.45,260.51,260.24,260.47,13605.0,248.4853,248.5426,248.285,248.5044,13605.0
2019-10-10 14:30:00,260.47,260.53,260.2,260.41,10020.0,248.5044,248.5617,248.2468,248.4472,10020.0
2019-10-10 14:35:00,260.48,260.6,260.45,260.49,4107.0,248.514,248.6285,248.4853,248.5235,4107.0
2019-10-10 14:40:00,260.48,260.48,260.21,260.31,5819.0,248.514,248.514,248.2564,248.3518,5819.0
2019-10-10 14:45:00,260.4,260.88,260.38,260.83,6828.0,248.4376,248.8956,248.4186,248.8479,6828.0
2019-10-10 14:50:00,260.89,261.13,260.89,261.0,7226.0,248.9051,249.1341,248.9051,249.0101,7226.0
2019-10-10 14:55:00,261.0,261.37,260.96,261.08,6300.0,249.0101,249.3631,248.9719,249.0864,6300.0
2019-10-10 15:00:00,261.1,261.25,260.6,260.72,8202.0,249.1055,249.2486,248.6285,248.7429,8202.0
2019-10-10 15:05:00,260.74,261.04,260.7,261.04,3636.0,248.762,249.0482,248.7239,249.0482,3636.0
2019-10-10 15:10:00,261.01,261.21,260.86,260.91,5016.0,249.0196,249.2104,248.8765,248.9242,5016.0
2019-10-10 15:15:00,260.98,261.28,260.94,261.24,9464.0,248.991,249.2772,248.9528,249.2391,9464.0
2019-10-10 15:20:00,261.27,261.35,261.13,261.35,5727.0,249.2677,249.344,249.1341,249.344,5727.0
2019-10-10 15:25:00,261.39,261.64,261.32,261.6,8386.0,249.3822,249.6207,249.3154,249.5825,8386.0
2019-10-10 15:30:00,261.63,262.19,261.44,261.53,21582.0,249.6111,250.1454,249.4299,249.5157,21582.0
2019-10-10 15:35:00,261.57,261.65,261.31,261.58,16796.0,249.5539,249.6302,249.3058,249.5634,16796.0
2019-10-10 15:40:00,261.58,261.8,261.53,261.75,18246.0,249.5634,249.7733,249.5157,249.7256,18246.0
2019-10-10 15:45:00,261.7,261.97,261.56,261.72,22932.0,249.6779,249.9355,249.5444,249.697,22932.0
2019-10-10 15:50:00,261.67,261.78,261.3,261.35,35092.0,249.6493,249.7543,249.2963,249.344,35092.0
2019-10-10 15:55:00,261.29,261.54,261.1,261.18,51603.0,249.2868,249.5253,249.1055,249.1818,51603.0
2019-10-11 09:30:00,263.77,264.99,263.11,264.79,12460.0,251.6528,252.8168,251.0232,252.626,12460.0
2019-10-11 09:35:00,265.06,265.28,264.35,265.13,21134.0,252.8836,253.0935,252.2062,252.9504,21134.0
2019-10-11 09:40:00,265.26,266.92,264.8,266.46,41525.0,253.0744,254.6581,252.6355,254.2193,41525.0
2019-10-11 09:45:00,266.11,268.52,265.73,267.71,39427.0,253.8853,256.1846,253.5228,255.4118,39427.0
2019-10-11 09:50:00,268.24,268.45,267.06,267.56,27075.0,255.9175,256.1178,254.7917,255.2687,27075.0
2019-10-11 09:55:00,266.94,267.43,266.7,267.31,25332.0,254.6772,255.1447,254.4482,255.0302,25332.0
2019-10-11 10:00:00,267.23,268.56,266.9,268.07,28475.0,254.9539,256.2228,254.639,255.7553,28475.0
2019-10-11 10:05:00,268.06,269.17,268.05,268.9,12598.0,255.7458,256.8048,255.7362,256.5472,12598.0
2019-10-11 10:10:00,268.86,269.11,267.3,267.4,30263.0,256.509,256.7475,255.0207,255.1161,30263.0
2019-10-11 10:15:00,267.5,267.95,267.3,267.35,6461.0,255.2115,255.6408,255.0207,255.0684,6461.0
2019-10-11 10:20:00,267.36,267.93,266.86,267.34,30089.0,255.0779,255.6217,254.6009,255.0588,30089.0
2019-10-11 10:25:00,267.58,268.5,267.33,267.68,21925.0,255.2878,256.1655,255.0493,255.3832,21925.0
2019-10-11 10:30:00,267.75,267.9,267.18,267.71,6820.0,255.45,255.5931,254.9062,255.4118,6820.0
2019-10-11 10:35:00,267.62,268.42,267.62,268.42,4805.0,255.326,256.0892,255.326,256.0892,4805.0
2019-10-11 10:40:00,268.31,268.72,268.22,268.38,5727.0,255.9843,256.3754,255.8984,256.0511,5727.0
2019-10-11 10:45:00,268.46,268.5,268.17,268.18,18712.0,256.1274,256.1655,255.8507,255.8602,18712.0
2019-10-11 10:50:00,268.02,268.02,267.56,267.56,6844.0,255.7076,255.7076,255.2687,255.2687,6844.0
2019-10-11 10:55:00,267.64,268.14,267.57,268.14,18665.0,255.3451,255.8221,255.2783,255.8221,18665.0
2019-10-11 11:00:00,268.15,268.51,267.39,268.48,10067.0,255.8316,256.1751,255.1065,256.1465,10067.0
2019-10-11 11:05:00,268.55,268.65,268.3,268.51,1700.0,256.2132,256.3087,255.9747,256.1751,1700.0
2019-10-11 11:10:00,268.7,268.94,268.44,268.72,4426.0,256.3564,256.5853,256.1083,256.3754,4426.0
2019-10-11 11:15:00,268.61,268.87,268.2,268.74,3044.0,256.2705,256.5185,255.8793,256.3945,3044.0
2019-10-11 11:20:00,268.56,268.63,268.31,268.63,1603.0,256.2228,256.2896,255.9843,256.2896,1603.0
2019-10-11 11:25:00,268.48,268.75,268.34,268.65,4800.0,256.1465,256.4041,256.0129,256.3087,4800.0
2019-10-11 11:30:00,268.6,269.14,268.59,268.98,5135.0,256.261,256.7761,256.2514,256.6235,5135.0
2019-10-11 11:35:00,269.03,269.03,268.7,268.88,1589.0,256.6712,256.6712,256.3564,256.5281,1589.0
2019-10-11 11:40:00,268.86,268.87,268.29,268.29,4695.0,256.509,256.5185,255.9652,255.9652,4695.0
2019-10-11 11:45:00,268.36,268.64,267.53,268.07,6010.0,256.032,256.2991,255.2401,255.7553,6010.0
2019-10-11 11:50:00,267.93,267.97,267.7,267.82,1462.0,255.6217,255.6599,255.4023,255.5168,1462.0
2019-10-11 11:55:00,268.0,268.39,268.0,268.38,5486.0,255.6885,256.0606,255.6885,256.0511,5486.0
2019-10-11 12:00:00,268.47,268.47,267.37,267.56,7810.0,256.1369,256.1369,255.0875,255.2687,7810.0
2019-10-11 12:05:00,267.5,267.79,267.36,267.49,4291.0,255.2115,255.4882,255.0779,255.2019,4291.0
2019-10-11 12:10:00,267.49,267.61,267.38,267.41,4285.0,255.2019,255.3164,255.097,255.1256,4285.0
2019-10-11 12:15:00,267.32,267.4,267.1,267.37,7976.0,255.0398,255.1161,254.8299,255.0875,7976.0
2019-10-11 12:20:00,267.3,267.53,267.24,267.33,4400.0,255.0207,255.2401,254.9634,255.0493,4400.0
2019-10-11 12:25:00,267.22,267.42,267.03,267.34,4099.0,254.9443,255.1352,254.7631,255.0588,4099.0
2019-10-11 12:30:00,267.34,267.47,266.46,267.36,5100.0,255.0588,255.1829,254.2193,255.0779,5100.0
2019-10-11 12:35:00,267.36,267.36,267.07,267.26,2453.0,255.0779,255.0779,254.8012,254.9825,2453.0
2019-10-11 12:40:00,267.27,267.54,267.22,267.54,2500.0,254.992,255.2496,254.9443,255.2496,2500.0
2019-10-11 12:45:00,267.5,267.8,267.48,267.8,2300.0,255.2115,255.4977,255.1924,255.4977,2300.0
2019-10-11 12:50:00,267.78,267.8,267.48,267.49,3700.0,255.4786,255.4977,255.1924,255.2019,3700.0
2019-10-11 12:55:00,267.54,267.91,267.53,267.84,1600.0,255.2496,255.6026,255.2401,255.5359,1600.0
2019-10-11 13:00:00,267.94,267.97,267.4,267.44,3870.0,255.6313,255.6599,255.1161,255.1542,3870.0
2019-10-11 13:05:00,267.44,267.5,266.85,266.88,8600.0,255.1542,255.2115,254.5913,254.62,8600.0
2019-10-11 13:10:00,266.88,267.09,266.71,267.0,4201.0,254.62,254.8203,254.4578,254.7345,4201.0
2019-10-11 13:15:00,266.95,267.14,266.94,266.94,3389.0,254.6867,254.868,254.6772,254.6772,3389.0
2019-10-11 13:20:00,267.02,267.12,266.92,267.08,2578.0,254.7535,254.8489,254.6581,254.8108,2578.0
2019-10-11 13:25:00,267.13,267.73,267.09,267.53,3278.0,254.8585,255.4309,254.8203,255.2401,3278.0
2019-10-11 13:30:00,267.52,267.67,267.38,267.65,1589.0,255.2306,255.3737,255.097,255.3546,1589.0
2019-10-11 13:35:00,267.59,267.97,267.52,267.97,4051.0,255.2973,255.6599,255.2306,255.6599,4051.0
2019-10-11 13:40:00,267.93,268.12,267.86,268.04,1900.0,255.6217,255.803,255.5549,255.7267,1900.0
2019-10-11 13:45:00,267.88,267.99,267.75,267.75,1600.0,255.574,255.679,255.45,255.45,1600.0
2019-10-11 13:50:00,267.8,267.91,267.39,267.43,3144.0,255.4977,255.6026,255.1065,255.1447,3144.0
2019-10-11 13:55:00,267.48,267.52,267.37,267.38,2871.0,255.1924,255.2306,255.0875,255.097,2871.0
2019-10-11 14:00:00,267.49,267.5,267.04,267.23,9213.0,255.2019,255.2115,254.7726,254.9539,9213.0
2019-10-11 14:05:00,267.17,267.62,267.17,267.62,4800.0,254.8966,255.326,254.8966,255.326,4800.0
2019-10-11 14:10:00,267.71,267.88,267.42,267.88,8906.0,255.4118,255.574,255.1352,255.574,8906.0
2019-10-11 14:15:00,267.87,268.27,267.73,268.21,3900.0,255.5645,255.9461,255.4309,255.8889,3900.0
2019-10-11 14:20:00,268.22,268.73,268.22,268.63,4300.0,255.8984,256.385,255.8984,256.2896,4300.0
2019-10-11 14:25:00,268.76,268.98,268.68,268.81,3907.0,256.4136,256.6235,256.3373,256.4613,3907.0
2019-10-11 14:30:00,268.8,269.22,268.8,269.22,5910.0,256.4518,256.8525,256.4518,256.8525,5910.0
2019-10-11 14:35:00,269.12,269.15,268.57,268.89,8710.0,256.7571,256.7857,256.2323,256.5376,8710.0
2019-10-11 14:40:00,268.86,269.23,268.72,269.23,9521.0,256.509,256.862,256.3754,256.862,9521.0
2019-10-11 14:45:00,269.32,269.52,269.01,269.09,9951.0,256.9479,257.1387,256.6521,256.7284,9951.0
2019-10-11 14:50:00,269.14,269.31,268.92,269.25,8757.0,256.7761,256.9383,256.5663,256.8811,8757.0
2019-10-11 14:55:00,269.29,269.33,268.93,269.27,7113.0,256.9193,256.9574,256.5758,256.9002,7113.0
2019-10-11 15:00:00,269.28,269.29,268.94,268.94,8196.0,256.9097,256.9193,256.5853,256.5853,8196.0
2019-10-11 15:05:00,268.88,269.33,268.83,269.32,10000.0,256.5281,256.9574,256.4804,256.9479,10000.0
2019-10-11 15:10:00,269.26,269.44,269.08,269.15,10271.0,256.8906,257.0624,256.7189,256.7857,10271.0
2019-10-11 15:15:00,269.13,269.13,268.7,268.87,11772.0,256.7666,256.7666,256.3564,256.5185,11772.0
2019-10-11 15:20:00,268.86,268.86,268.25,268.28,11300.0,256.509,256.509,255.927,255.9557,11300.0
2019-10-11 15:25:00,268.37,268.75,268.23,268.72,16232.0,256.0415,256.4041,255.9079,256.3754,16232.0
2019-10-11 15:30:00,268.77,268.78,268.08,268.5,13169.0,256.4231,256.4327,255.7648,256.1655,13169.0
2019-10-11 15:35:00,268.43,268.68,268.18,268.61,16774.0,256.0988,256.3373,255.8602,256.2705,16774.0
2019-10-11 15:40:00,268.66,268.66,267.83,267.87,16637.0,256.3182,256.3182,255.5263,255.5645,16637.0
2019-10-11 15:45:00,267.8,267.85,266.81,266.88,20788.0,255.4977,255.5454,254.5532,254.62,20788.0
2019-10-11 15:50:00,266.71,267.09,266.18,266.24,48279.0,254.4578,254.8203,253.9521,254.0094,48279.0
2019-10-11 15:55:00,266.3,266.6,266.08,266.53,63902.0,254.0666,254.3528,253.8567,254.286,63902.0
2019-10-14 09:30:00,265.53,265.6,264.77,265.55,6470.0,253.332,253.3988,252.6069,253.3511,6470.0
2019-10-14 09:35:00,265.24,265.55,264.44,264.59,1650.0,253.0553,253.3511,252.2921,252.4352,1650.0
2019-10-14 09:40:00,264.38,264.64,263.99,264.49,4319.0,252.2348,252.4829,251.8627,252.3398,4319.0
2019-10-14 09:45:00,264.49,265.47,264.47,265.47,2604.0,252.3398,253.2747,252.3207,253.2747,2604.0
2019-10-14 09:50:00,265.49,265.65,263.79,263.79,9795.0,253.2938,253.4465,251.6719,251.6719,9795.0
2019-10-14 09:55:00,263.93,264.51,263.74,264.18,6138.0,251.8055,252.3588,251.6242,252.044,6138.0
2019-10-14 10:00:00,264.31,264.64,263.95,264.06,5391.0,252.168,252.4829,251.8246,251.9295,5391.0
2019-10-14 10:05:00,264.06,264.48,263.95,264.48,6245.0,251.9295,252.3302,251.8246,252.3302,6245.0
2019-10-14 10:10:00,264.47,264.62,263.65,263.65,4300.0,252.3207,252.4638,251.5383,251.5383,4300.0
2019-10-14 10:15:00,263.45,264.15,263.37,264.15,4213.0,251.3475,252.0154,251.2712,252.0154,4213.0
2019-10-14 10:20:00,264.18,264.55,264.15,264.51,6369.0,252.044,252.397,252.0154,252.3588,6369.0
2019-10-14 10:25:00,264.47,264.84,264.29,264.84,5028.0,252.3207,252.6737,252.1489,252.6737,5028.0
2019-10-14 10:30:00,265.23,265.77,265.23,265.55,3811.0,253.0458,253.561,253.0458,253.3511,3811.0
2019-10-14 10:35:00,265.54,266.09,265.54,265.87,5722.0,253.3415,253.8663,253.3415,253.6564,5722.0
2019-10-14 10:40:00,265.82,265.87,265.32,265.71,3711.0,253.6087,253.6564,253.1316,253.5037,3711.0
2019-10-14 10:45:00,265.59,265.76,265.48,265.75,3440.0,253.3892,253.5514,253.2843,253.5419,3440.0
2019-10-14 10:50:00,265.92,266.03,265.71,265.72,7900.0,253.7041,253.809,253.5037,253.5133,7900.0
2019-10-14 10:55:00,265.81,266.06,265.81,265.83,3526.0,253.5991,253.8376,253.5991,253.6182,3526.0
2019-10-14 11:00:00,265.98,265.98,265.18,265.36,5007.0,253.7613,253.7613,252.9981,253.1698,5007.0
2019-10-14 11:05:00,265.32,265.83,265.31,265.81,2600.0,253.1316,253.6182,253.1221,253.5991,2600.0
2019-10-14 11:10:00,265.81,265.91,265.68,265.91,3100.0,253.5991,253.6945,253.4751,253.6945,3100.0
2019-10-14 11:15:00,265.91,265.91,265.59,265.6,1919.0,253.6945,253.6945,253.3892,253.3988,1919.0
2019-10-14 11:20:00,265.69,265.7,265.41,265.51,2536.0,253.4846,253.4942,253.2175,253.3129,2536.0
2019-10-14 11:25:00,265.44,265.44,264.73,264.84,3070.0,253.2461,253.2461,252.5687,252.6737,3070.0
2019-10-14 11:30:00,264.84,265.31,264.84,265.12,4153.0,252.6737,253.1221,252.6737,252.9408,4153.0
2019-10-14 11:35:00,265.1,265.26,265.06,265.21,6548.0,252.9217,253.0744,252.8836,253.0267,6548.0
2019-10-14 11:40:00,265.25,265.36,265.1,265.19,4807.0,253.0648,253.1698,252.9217,253.0076,4807.0
2019-10-14 11:45:00,265.3,265.51,265.12,265.43,3878.0,253.1125,253.3129,252.9408,253.2366,3878.0
2019-10-14 11:50:00,265.47,265.47,265.28,265.28,1800.0,253.2747,253.2747,253.0935,253.0935,1800.0
2019-10-14 11:55:00,265.28,265.35,264.95,264.96,3397.0,253.0935,253.1603,252.7786,252.7882,3397.0
2019-10-14 12:00:00,264.89,265.18,264.79,265.18,5793.0,252.7214,252.9981,252.626,252.9981,5793.0
2019-10-14 12:05:00,265.35,265.53,265.34,265.38,1560.0,253.1603,253.332,253.1507,253.1889,1560.0
2019-10-14 12:10:00,265.35,265.4,265.23,265.23,901.0,253.1603,253.208,253.0458,253.0458,901.0
2019-10-14 12:15:00,265.24,265.24,264.77,264.85,1708.0,253.0553,253.0553,252.6069,252.6832,1708.0
2019-10-14 12:20:00,264.85,264.86,264.45,264.86,2665.0,252.6832,252.6928,252.3016,252.6928,2665.0
2019-10-14 12:25:00,264.74,264.74,264.56,264.66,3300.0,252.5783,252.5783,252.4065,252.5019,3300.0
2019-10-14 12:30:00,264.61,265.16,264.58,265.16,4203.0,252.4542,252.979,252.4256,252.979,4203.0
2019-10-14 12:35:00,265.18,265.87,265.18,265.21,4897.0,252.9981,253.6564,252.9981,253.0267,4897.0
2019-10-14 12:40:00,265.32,265.33,265.08,265.21,2644.0,253.1316,253.1412,252.9027,253.0267,2644.0
2019-10-14 12:45:00,265.19,265.7,265.18,265.45,6087.0,253.0076,253.4942,252.9981,253.2557,6087.0
2019-10-14 12:50:00,265.36,265.36,265.14,265.15,2000.0,253.1698,253.1698,252.9599,252.9694,2000.0
2019-10-14 12:55:00,265.24,265.67,265.24,265.38,11310.0,253.0553,253.4656,253.0553,253.1889,11310.0
2019-10-14 13:00:00,265.37,265.67,265.16,265.37,5098.0,253.1793,253.4656,252.979,253.1793,5098.0
2019-10-14 13:05:00,265.57,265.57,265.55,265.56,600.0,253.3701,253.3701,253.3511,253.3606,600.0
2019-10-14 13:10:00,265.54,265.54,265.38,265.41,1700.0,253.3415,253.3415,253.1889,253.2175,1700.0
2019-10-14 13:15:00,265.41,265.92,265.11,265.12,6643.0,253.2175,253.7041,252.9313,252.9408,6643.0
2019-10-14 13:20:00,265.18,265.18,264.51,264.55,3107.0,252.9981,252.9981,252.3588,252.397,3107.0
2019-10-14 13:25:00,264.55,264.55,264.15,264.3,8591.0,252.397,252.397,252.0154,252.1585,8591.0
2019-10-14 13:30:00,264.19,264.19,264.02,264.09,2406.0,252.0535,252.0535,251.8913,251.9581,2406.0
2019-10-14 13:35:00,264.01,264.14,263.92,264.14,3400.0,251.8818,252.0058,251.7959,252.0058,3400.0
2019-10-14 13:40:00,264.16,264.31,264.16,264.3,1761.0,252.0249,252.168,252.0249,252.1585,1761.0
2019-10-14 13:45:00,264.26,264.3,264.26,264.3,200.0,252.1203,252.1585,252.1203,252.1585,200.0
2019-10-14 13:50:00,264.32,264.7,264.32,264.65,3202.0,252.1776,252.5401,252.1776,252.4924,3202.0
2019-10-14 13:55:00,264.63,264.69,264.6,264.69,1100.0,252.4733,252.5306,252.4447,252.5306,1100.0
2019-10-14 14:00:00,264.69,264.69,264.25,264.53,2886.0,252.5306,252.5306,252.1108,252.3779,2886.0
2019-10-14 14:05:00,264.59,264.61,264.25,264.25,2600.0,252.4352,252.4542,252.1108,252.1108,2600.0
2019-10-14 14:10:00,264.24,264.24,263.98,264.2,4800.0,252.1012,252.1012,251.8532,252.0631,4800.0
2019-10-14 14:15:00,264.2,264.28,263.98,263.99,2934.0,252.0631,252.1394,251.8532,251.8627,2934.0
2019-10-14 14:20:00,263.99,264.27,263.95,264.13,2686.0,251.8627,252.1299,251.8246,251.9963,2686.0
2019-10-14 14:25:00,264.13,264.13,263.8,263.92,4000.0,251.9963,251.9963,251.6815,251.7959,4000.0
2019-10-14 14:30:00,263.98,264.15,263.98,264.15,1420.0,251.8532,252.0154,251.8532,252.0154,1420.0
2019-10-14 14:35:00,264.12,264.24,263.99,263.99,3907.0,251.9868,252.1012,251.8627,251.8627,3907.0
2019-10-14 14:40:00,263.99,264.14,263.95,264.1,4712.0,251.8627,252.0058,251.8246,251.9677,4712.0
2019-10-14 14:45:00,264.0,264.13,263.99,264.12,4068.0,251.8723,251.9963,251.8627,251.9868,4068.0
2019-10-14 14:50:00,264.05,264.09,263.99,264.09,2179.0,251.92,251.9581,251.8627,251.9581,2179.0
2019-10-14 14:55:00,264.05,264.14,264.04,264.04,1900.0,251.92,252.0058,251.9104,251.9104,1900.0
2019-10-14 15:00:00,263.98,264.14,263.79,263.8,8450.0,251.8532,252.0058,251.6719,251.6815,8450.0
2019-10-14 15:05:00,263.8,264.02,263.79,263.93,7788.0,251.6815,251.8913,251.6719,251.8055,7788.0
2019-10-14 15:10:00,263.9,264.31,263.84,264.31,14227.0,251.7769,252.168,251.7196,252.168,14227.0
2019-10-14 15:15:00,264.27,264.66,264.27,264.66,7963.0,252.1299,252.5019,252.1299,252.5019,7963.0
2019-10-14 15:20:00,264.68,264.81,264.6,264.78,3607.0,252.521,252.6451,252.4447,252.6164,3607.0
2019-10-14 15:25:00,264.78,264.82,264.66,264.67,4100.0,252.6164,252.6546,252.5019,252.5115,4100.0
2019-10-14 15:30:00,264.67,264.67,264.26,264.48,6497.0,252.5115,252.5115,252.1203,252.3302,6497.0
2019-10-14 15:35:00,264.46,264.5,264.32,264.34,6629.0,252.3111,252.3493,252.1776,252.1966,6629.0
2019-10-14 15:40:00,264.22,264.29,263.97,264.05,12867.0,252.0822,252.1489,251.8436,251.92,12867.0
2019-10-14 15:45:00,264.11,264.41,264.0,264.41,11921.0,251.9772,252.2634,251.8723,252.2634,11921.0
2019-10-14 15:50:00,264.4,264.58,264.12,264.52,11769.0,252.2539,252.4256,251.9868,252.3684,11769.0
2019-10-14 15:55:00,264.49,264.49,263.93,264.0,33879.0,252.3398,252.3398,251.8055,251.8723,33879.0
2019-10-15 09:30:00,269.44,274.09,269.29,272.81,45441.0,257.0624,261.4987,256.9193,260.2776,45441.0
2019-10-15 09:35:00,272.93,273.56,269.51,270.57,56099.0,260.392,260.9931,257.1291,258.1405,56099.0
2019-10-15 09:40:00,270.56,271.45,269.9,271.04,26323.0,258.1309,258.98,257.5012,258.5889,26323.0
2019-10-15 09:45:00,271.03,273.38,270.78,273.18,23803.0,258.5793,260.8214,258.3408,260.6306,23803.0
2019-10-15 09:50:00,273.16,273.16,271.87,271.98,15486.0,260.6115,260.6115,259.3807,259.4857,15486.0
2019-10-15 09:55:00,271.76,273.96,271.76,273.56,12069.0,259.2758,261.3747,259.2758,260.9931,12069.0
2019-10-15 10:00:00,273.99,274.99,272.53,273.36,38455.0,261.4033,262.3574,260.0104,260.8023,38455.0
2019-10-15 10:05:00,273.38,273.53,272.49,273.52,22823.0,260.8214,260.9645,259.9723,260.9549,22823.0
2019-10-15 10:10:00,273.54,275.09,273.54,274.91,16909.0,260.974,262.4528,260.974,262.2811,16909.0
2019-10-15 10:15:00,274.95,274.96,274.4,274.85,13921.0,262.3192,262.3288,261.7945,262.2238,13921.0
2019-10-15 10:20:00,274.91,275.7,274.76,275.46,17822.0,262.2811,263.0348,262.138,262.8058,17822.0
2019-10-15 10:25:00,275.46,276.43,275.46,275.79,13066.0,262.8058,263.7313,262.8058,263.1207,13066.0
2019-10-15 10:30:00,275.86,276.22,275.22,275.27,9300.0,263.1874,263.5309,262.5768,262.6245,9300.0
2019-10-15 10:35:00,275.25,276.58,275.25,276.57,10964.0,262.6055,263.8744,262.6055,263.8648,10964.0
2019-10-15 10:40:00,276.44,276.44,275.74,276.2,5442.0,263.7408,263.7408,263.073,263.5118,5442.0
2019-10-15 10:45:00,276.16,277.11,276.02,277.0,7236.0,263.4737,264.38,263.3401,264.2751,7236.0
2019-10-15 10:50:00,277.0,277.24,276.72,277.09,18526.0,264.2751,264.504,264.0079,264.3609,18526.0
2019-10-15 10:55:00,276.99,277.25,276.38,276.49,19051.0,264.2655,264.5136,263.6836,263.7885,19051.0
2019-10-15 11:00:00,276.75,277.42,276.75,277.01,7051.0,264.0366,264.6758,264.0366,264.2846,7051.0
2019-10-15 11:05:00,276.98,277.16,276.52,277.06,11398.0,264.256,264.4277,263.8171,264.3323,11398.0
2019-10-15 11:10:00,276.97,277.12,276.59,276.92,10954.0,264.2464,264.3896,263.8839,264.1987,10954.0
2019-10-15 11:15:00,276.94,277.04,276.21,276.25,8948.0,264.2178,264.3132,263.5214,263.5595,8948.0
2019-10-15 11:20:00,276.26,276.58,275.79,275.98,6545.0,263.5691,263.8744,263.1207,263.3019,6545.0
2019-10-15 11:25:00,275.92,276.22,275.84,276.11,4393.0,263.2447,263.5309,263.1684,263.426,4393.0
2019-10-15 11:30:00,276.18,276.3,275.84,275.88,7289.0,263.4927,263.6072,263.1684,263.2065,7289.0
2019-10-15 11:35:00,275.87,275.87,275.4,275.81,10670.0,263.197,263.197,262.7486,263.1397,10670.0
2019-10-15 11:40:00,275.95,276.35,275.83,276.08,5922.0,263.2733,263.6549,263.1588,263.3973,5922.0
2019-10-15 11:45:00,276.04,276.31,275.65,276.31,4831.0,263.3592,263.6168,262.9871,263.6168,4831.0
2019-10-15 11:50:00,276.46,276.83,276.46,276.73,5721.0,263.7599,264.1129,263.7599,264.0175,5721.0
2019-10-15 11:55:00,276.72,277.01,276.51,276.51,5318.0,264.0079,264.2846,263.8076,263.8076,5318.0
2019-10-15 12:00:00,276.48,276.48,275.81,276.15,1533.0,263.779,263.779,263.1397,263.4641,1533.0
2019-10-15 12:05:00,276.12,276.13,275.6,275.6,2900.0,263.4355,263.445,262.9394,262.9394,2900.0
2019-10-15 12:10:00,275.68,276.11,275.5,275.9,3300.0,263.0157,263.426,262.844,263.2256,3300.0
2019-10-15 12:15:00,275.82,275.82,275.21,275.52,5179.0,263.1493,263.1493,262.5673,262.8631,5179.0
2019-10-15 12:20:00,275.41,275.69,275.37,275.38,4110.0,262.7581,263.0252,262.7199,262.7295,4110.0
2019-10-15 12:25:00,275.35,275.57,275.13,275.4,2400.0,262.7009,262.9108,262.491,262.7486,2400.0
2019-10-15 12:30:00,275.65,275.65,275.19,275.19,4659.0,262.9871,262.9871,262.5482,262.5482,4659.0
2019-10-15 12:35:00,275.22,275.41,274.85,274.93,4010.0,262.5768,262.7581,262.2238,262.3002,4010.0
2019-10-15 12:40:00,275.01,275.81,275.01,275.55,4658.0,262.3765,263.1397,262.3765,262.8917,4658.0
2019-10-15 12:45:00,275.57,275.92,275.45,275.83,4285.0,262.9108,263.2447,262.7963,263.1588,4285.0
2019-10-15 12:50:00,275.74,275.74,275.36,275.73,2901.0,263.073,263.073,262.7104,263.0634,2901.0
2019-10-15 12:55:00,275.59,276.1,275.54,276.1,4660.0,262.9298,263.4164,262.8821,263.4164,4660.0
2019-10-15 13:00:00,276.16,276.17,275.78,275.92,4137.0,263.4737,263.4832,263.1111,263.2447,4137.0
2019-10-15 13:05:00,275.92,276.06,275.39,275.47,4828.0,263.2447,263.3783,262.739,262.8154,4828.0
2019-10-15 13:10:00,275.47,275.88,275.43,275.88,4877.0,262.8154,263.2065,262.7772,263.2065,4877.0
2019-10-15 13:15:00,275.9,276.48,275.8,276.38,6400.0,263.2256,263.779,263.1302,263.6836,6400.0
2019-10-15 13:20:00,276.52,276.52,275.78,276.09,6146.0,263.8171,263.8171,263.1111,263.4069,6146.0
2019-10-15 13:25:00,275.94,276.29,275.94,276.11,4300.0,263.2638,263.5977,263.2638,263.426,4300.0
2019-10-15 13:30:00,276.01,276.02,275.58,275.83,4122.0,263.3305,263.3401,262.9203,263.1588,4122.0
2019-10-15 13:35:00,275.86,276.06,275.66,275.67,4544.0,263.1874,263.3783,262.9966,263.0062,4544.0
2019-10-15 13:40:00,275.6,275.89,275.57,275.86,6400.0,262.9394,263.2161,262.9108,263.1874,6400.0
2019-10-15 13:45:00,275.81,276.13,275.76,275.97,3532.0,263.1397,263.445,263.092,263.2924,3532.0
2019-10-15 13:50:00,276.2,276.2,275.86,276.06,5112.0,263.5118,263.5118,263.1874,263.3783,5112.0
2019-10-15 13:55:00,276.16,276.31,276.01,276.09,2100.0,263.4737,263.6168,263.3305,263.4069,2100.0
2019-10-15 14:00:00,276.07,276.32,276.02,276.32,5036.0,263.3878,263.6263,263.3401,263.6263,5036.0
2019-10-15 14:05:00,276.22,276.76,276.13,276.71,5301.0,263.5309,264.0461,263.445,263.9984,5301.0
2019-10-15 14:10:00,276.74,277.07,276.53,276.69,6429.0,264.027,264.3419,263.8267,263.9793,6429.0
2019-10-15 14:15:00,276.65,276.97,276.51,276.74,11987.0,263.9411,264.2464,263.8076,264.027,11987.0
2019-10-15 14:20:00,276.74,276.94,276.52,276.94,4489.0,264.027,264.2178,263.8171,264.2178,4489.0
2019-10-15 14:25:00,276.92,276.93,276.7,276.91,4372.0,264.1987,264.2083,263.9889,264.1892,4372.0
2019-10-15 14:30:00,276.82,276.85,275.51,275.89,10604.0,264.1033,264.132,262.8535,263.2161,10604.0
2019-10-15 14:35:00,275.87,276.2,275.83,276.19,4199.0,263.197,263.5118,263.1588,263.5023,4199.0
2019-10-15 14:40:00,276.29,276.57,276.12,276.57,5454.0,263.5977,263.8648,263.4355,263.8648,5454.0
2019-10-15 14:45:00,276.6,276.66,275.61,275.67,7677.0,263.8934,263.9507,262.9489,263.0062,7677.0
2019-10-15 14:50:00,275.71,276.17,275.57,275.61,12848.0,263.0443,263.4832,262.9108,262.9489,12848.0
2019-10-15 14:55:00,275.68,275.81,275.6,275.81,8055.0,263.0157,263.1397,262.9394,263.1397,8055.0
2019-10-15 15:00:00,275.95,276.15,275.83,275.91,16251.0,263.2733,263.4641,263.1588,263.2351,16251.0
2019-10-15 15:05:00,275.91,275.91,275.35,275.39,13015.0,263.2351,263.2351,262.7009,262.739,13015.0
2019-10-15 15:10:00,275.41,275.5,275.24,275.43,18344.0,262.7581,262.844,262.5959,262.7772,18344.0
2019-10-15 15:15:00,275.45,275.54,275.21,275.34,14108.0,262.7963,262.8821,262.5673,262.6913,14108.0
2019-10-15 15:20:00,275.38,275.9,275.17,275.88,19508.0,262.7295,263.2256,262.5291,263.2065,19508.0
2019-10-15 15:25:00,275.85,276.37,275.85,276.21,11870.0,263.1779,263.674,263.1779,263.5214,11870.0
2019-10-15 15:30:00,276.19,276.29,275.69,276.06,14145.0,263.5023,263.5977,263.0252,263.3783,14145.0
2019-10-15 15:35:00,276.1,276.34,276.07,276.24,18948.0,263.4164,263.6454,263.3878,263.55,18948.0
2019-10-15 15:40:00,276.25,276.99,276.25,276.99,13759.0,263.5595,264.2655,263.5595,264.2655,13759.0
2019-10-15 15:45:00,277.0,277.02,276.52,276.74,21670.0,264.2751,264.2941,263.8171,264.027,21670.0
2019-10-15 15:50:00,276.7,277.06,276.7,276.81,23956.0,263.9889,264.3323,263.9889,264.0938,23956.0
2019-10-15 15:55:00,276.85,276.98,276.59,276.64,46282.0,264.132,264.256,263.8839,263.9316,46282.0
2019-10-16 09:30:00,275.51,276.39,274.74,275.19,12105.0,262.8535,263.6931,262.1189,262.5482,12105.0
2019-10-16 09:35:00,275.46,277.11,275.29,277.0,6797.0,262.8058,264.38,262.6436,264.2751,6797.0
2019-10-16 09:40:00,276.57,276.87,275.77,276.12,15705.0,263.8648,264.151,263.1016,263.4355,15705.0
2019-10-16 09:45:00,276.08,276.43,275.56,276.07,21059.0,263.3973,263.7313,262.9012,263.3878,21059.0
2019-10-16 09:50:00,276.07,276.52,275.58,275.79,13361.0,263.3878,263.8171,262.9203,263.1207,13361.0
2019-10-16 09:55:00,276.18,276.18,275.43,275.54,8100.0,263.4927,263.4927,262.7772,262.8821,8100.0
2019-10-16 10:00:00,275.56,276.08,275.22,275.92,21537.0,262.9012,263.3973,262.5768,263.2447,21537.0
2019-10-16 10:05:00,276.09,276.09,275.11,275.56,14428.0,263.4069,263.4069,262.4719,262.9012,14428.0
2019-10-16 10:10:00,275.66,275.99,275.32,275.33,10048.0,262.9966,263.3115,262.6722,262.6818,10048.0
2019-10-16 10:15:00,275.49,275.6,275.06,275.11,6702.0,262.8344,262.9394,262.4242,262.4719,6702.0
2019-10-16 10:20:00,275.22,275.3,274.83,275.1,15228.0,262.5768,262.6532,262.2048,262.4624,15228.0
2019-10-16 10:25:00,274.94,276.03,274.92,276.03,9717.0,262.3097,263.3496,262.2906,263.3496,9717.0
2019-10-16 10:30:00,275.84,275.92,274.89,275.0,5395.0,263.1684,263.2447,262.262,262.3669,5395.0
2019-10-16 10:35:00,274.92,275.49,274.07,274.4,83879.0,262.2906,262.8344,261.4797,261.7945,83879.0
2019-10-16 10:40:00,274.39,274.6,274.09,274.21,13017.0,261.785,261.9853,261.4987,261.6132,13017.0
2019-10-16 10:45:00,274.21,274.88,274.21,274.71,5747.0,261.6132,262.2525,261.6132,262.0903,5747.0
2019-10-16 10:50:00,274.68,274.92,274.6,274.84,2950.0,262.0616,262.2906,261.9853,262.2143,2950.0
2019-10-16 10:55:00,274.83,274.96,274.63,274.92,6052.0,262.2048,262.3288,262.0139,262.2906,6052.0
2019-10-16 11:00:00,274.92,275.11,274.79,275.1,2744.0,262.2906,262.4719,262.1666,262.4624,2744.0
2019-10-16 11:05:00,275.1,275.17,274.76,274.77,3984.0,262.4624,262.5291,262.138,262.1475,3984.0
2019-10-16 11:10:00,274.78,274.9,274.58,274.66,3347.0,262.1571,262.2715,261.9662,262.0426,3347.0
2019-10-16 11:15:00,274.61,274.71,274.19,274.7,4378.0,261.9949,262.0903,261.5942,262.0807,4378.0
2019-10-16 11:20:00,274.82,274.87,274.4,274.61,4642.0,262.1952,262.2429,261.7945,261.9949,4642.0
2019-10-16 11:25:00,274.65,274.85,274.57,274.67,1923.0,262.033,262.2238,261.9567,262.0521,1923.0
2019-10-16 11:30:00,274.59,274.61,274.29,274.4,4585.0,261.9758,261.9949,261.6896,261.7945,4585.0
2019-10-16 11:35:00,274.38,274.72,274.37,274.54,2100.0,261.7754,262.0998,261.7659,261.9281,2100.0
2019-10-16 11:40:00,274.81,275.02,274.7,274.79,3255.0,262.1857,262.386,262.0807,262.1666,3255.0
2019-10-16 11:45:00,274.79,275.46,274.74,275.4,5068.0,262.1666,262.8058,262.1189,262.7486,5068.0
2019-10-16 11:50:00,275.47,275.82,275.33,275.71,3000.0,262.8154,263.1493,262.6818,263.0443,3000.0
2019-10-16 11:55:00,275.64,275.9,275.48,275.9,3750.0,262.9775,263.2256,262.8249,263.2256,3750.0
2019-10-16 12:00:00,275.89,276.13,275.39,275.39,2350.0,263.2161,263.445,262.739,262.739,2350.0
2019-10-16 12:05:00,275.31,275.47,275.24,275.41,1600.0,262.6627,262.8154,262.5959,262.7581,1600.0
2019-10-16 12:10:00,275.47,275.47,274.72,274.99,2500.0,262.8154,262.8154,262.0998,262.3574,2500.0
2019-10-16 12:15:00,275.07,275.14,274.91,275.0,5885.0,262.4337,262.5005,262.2811,262.3669,5885.0
2019-10-16 12:20:00,274.98,275.25,274.96,275.12,6713.0,262.3479,262.6055,262.3288,262.4814,6713.0
2019-10-16 12:25:00,275.09,275.09,274.68,274.7,2700.0,262.4528,262.4528,262.0616,262.0807,2700.0
2019-10-16 12:30:00,274.72,275.01,274.67,275.0,4115.0,262.0998,262.3765,262.0521,262.3669,4115.0
2019-10-16 12:35:00,275.0,275.17,274.94,275.1,2100.0,262.3669,262.5291,262.3097,262.4624,2100.0
2019-10-16 12:40:00,275.16,275.29,274.95,275.01,2000.0,262.5196,262.6436,262.3192,262.3765,2000.0
2019-10-16 12:45:00,274.98,275.26,274.97,275.26,2915.0,262.3479,262.615,262.3383,262.615,2915.0
2019-10-16 12:50:00,275.26,275.26,275.03,275.12,1900.0,262.615,262.615,262.3956,262.4814,1900.0
2019-10-16 12:55:00,275.09,275.13,275.0,275.13,1301.0,262.4528,262.491,262.3669,262.491,1301.0
2019-10-16 13:00:00,275.07,275.3,275.07,275.3,2200.0,262.4337,262.6532,262.4337,262.6532,2200.0
2019-10-16 13:05:00,275.22,275.26,275.01,275.09,1300.0,262.5768,262.615,262.3765,262.4528,1300.0
2019-10-16 13:10:00,275.1,275.36,275.1,275.19,1900.0,262.4624,262.7104,262.4624,262.5482,1900.0
2019-10-16 13:15:00,275.24,275.35,275.04,275.04,2282.0,262.5959,262.7009,262.4051,262.4051,2282.0
2019-10-16 13:20:00,275.08,275.22,275.0,275.06,900.0,262.4433,262.5768,262.3669,262.4242,900.0
2019-10-16 13:25:00,274.96,275.13,274.89,274.89,1500.0,262.3288,262.491,262.262,262.262,1500.0
2019-10-16 13:30:00,274.99,275.32,274.99,275.25,1900.0,262.3574,262.6722,262.3574,262.6055,1900.0
2019-10-16 13:35:00,275.26,275.44,275.26,275.44,1312.0,262.615,262.7867,262.615,262.7867,1312.0
2019-10-16 13:40:00,275.38,275.48,275.22,275.48,1933.0,262.7295,262.8249,262.5768,262.8249,1933.0
2019-10-16 13:45:00,275.49,275.53,275.43,275.46,800.0,262.8344,262.8726,262.7772,262.8058,800.0
2019-10-16 13:50:00,275.34,275.41,275.16,275.25,5800.0,262.6913,262.7581,262.5196,262.6055,5800.0
2019-10-16 13:55:00,275.18,275.32,275.0,275.18,5387.0,262.5387,262.6722,262.3669,262.5387,5387.0
2019-10-16 14:00:00,275.08,275.24,274.84,275.24,6530.0,262.4433,262.5959,262.2143,262.5959,6530.0
2019-10-16 14:05:00,275.09,275.09,274.79,274.87,3100.0,262.4528,262.4528,262.1666,262.2429,3100.0
2019-10-16 14:10:00,274.87,275.13,274.85,275.07,6265.0,262.2429,262.491,262.2238,262.4337,6265.0
2019-10-16 14:15:00,275.13,275.32,275.02,275.22,2707.0,262.491,262.6722,262.386,262.5768,2707.0
2019-10-16 14:20:00,275.1,275.11,274.95,275.07,2704.0,262.4624,262.4719,262.3192,262.4337,2704.0
2019-10-16 14:25:00,275.09,275.5,275.02,275.49,5122.0,262.4528,262.844,262.386,262.8344,5122.0
2019-10-16 14:30:00,275.5,275.57,275.28,275.36,2800.0,262.844,262.9108,262.6341,262.7104,2800.0
2019-10-16 14:35:00,275.41,275.73,275.4,275.69,2800.0,262.7581,263.0634,262.7486,263.0252,2800.0
2019-10-16 14:40:00,275.68,275.87,275.68,275.76,2931.0,263.0157,263.197,263.0157,263.092,2931.0
2019-10-16 14:45:00,275.83,276.13,275.78,275.95,5000.0,263.1588,263.445,263.1111,263.2733,5000.0
2019-10-16 14:50:00,276.04,276.18,275.95,276.07,4710.0,263.3592,263.4927,263.2733,263.3878,4710.0
2019-10-16 14:55:00,275.97,276.07,275.86,275.86,2600.0,263.2924,263.3878,263.1874,263.1874,2600.0
2019-10-16 15:00:00,275.82,275.91,275.48,275.48,6300.0,263.1493,263.2351,262.8249,262.8249,6300.0
2019-10-16 15:05:00,275.56,275.77,275.22,275.77,3924.0,262.9012,263.1016,262.5768,263.1016,3924.0
2019-10-16 15:10:00,275.69,275.91,275.68,275.86,5700.0,263.0252,263.2351,263.0157,263.1874,5700.0
2019-10-16 15:15:00,275.85,276.06,275.77,275.86,7101.0,263.1779,263.3783,263.1016,263.1874,7101.0
2019-10-16 15:20:00,275.86,276.04,275.85,275.9,5164.0,263.1874,263.3592,263.1779,263.2256,5164.0
2019-10-16 15:25:00,275.91,276.07,275.8,276.02,19426.0,263.2351,263.3878,263.1302,263.3401,19426.0
2019-10-16 15:30:00,276.07,276.28,275.98,276.18,7878.0,263.3878,263.5881,263.3019,263.4927,7878.0
2019-10-16 15:35:00,276.14,276.28,275.82,276.23,10606.0,263.4546,263.5881,263.1493,263.5404,10606.0
2019-10-16 15:40:00,276.15,276.44,276.02,276.2,12550.0,263.4641,263.7408,263.3401,263.5118,12550.0
2019-10-16 15:45:00,276.21,276.49,275.97,275.97,9263.0,263.5214,263.7885,263.2924,263.2924,9263.0
2019-10-16 15:50:00,275.99,275.99,275.57,275.78,15854.0,263.3115,263.3115,262.9108,263.1111,15854.0
2019-10-16 15:55:00,275.71,275.71,275.29,275.39,49293.0,263.0443,263.0443,262.6436,262.739,49293.0
2019-10-17 09:30:00,276.2,277.36,276.0,276.5,6964.0,263.5118,264.6185,263.321,263.798,6964.0
2019-10-17 09:35:00,276.55,277.17,275.94,276.95,11750.0,263.8457,264.4373,263.2638,264.2274,11750.0
2019-10-17 09:40:00,276.95,277.47,276.8,277.35,12027.0,264.2274,264.7235,264.0843,264.609,12027.0
2019-10-17 09:45:00,278.02,278.27,277.51,277.94,5421.0,265.2482,265.4867,264.7616,265.1719,5421.0
2019-10-17 09:50:00,278.1,278.9,277.97,278.88,16601.0,265.3245,266.0878,265.2005,266.0687,16601.0
2019-10-17 09:55:00,278.75,278.94,278.12,278.32,10051.0,265.9447,266.1259,265.3436,265.5344,10051.0
2019-10-17 10:00:00,278.31,278.33,277.93,278.11,7836.0,265.5249,265.544,265.1623,265.3341,7836.0
2019-10-17 10:05:00,278.12,278.27,277.76,277.86,6934.0,265.3436,265.4867,265.0002,265.0956,6934.0
2019-10-17 10:10:00,277.87,279.0,277.83,278.96,6474.0,265.1051,266.1832,265.0669,266.145,6474.0
2019-10-17 10:15:00,278.88,279.01,278.68,278.88,18604.0,266.0687,266.1927,265.8779,266.0687,18604.0
2019-10-17 10:20:00,278.88,279.11,278.72,278.82,8021.0,266.0687,266.2881,265.9161,266.0115,8021.0
2019-10-17 10:25:00,278.89,279.16,278.78,279.0,10696.0,266.0782,266.3358,265.9733,266.1832,10696.0
2019-10-17 10:30:00,279.07,279.77,279.07,279.68,6547.0,266.25,266.9178,266.25,266.832,6547.0
2019-10-17 10:35:00,279.62,280.34,279.6,279.91,21899.0,266.7747,267.4616,266.7556,267.0514,21899.0
2019-10-17 10:40:00,279.86,280.2,279.46,279.58,9100.0,267.0037,267.3281,266.6221,266.7365,9100.0
2019-10-17 10:45:00,279.68,280.44,279.55,280.21,10426.0,266.832,267.557,266.7079,267.3376,10426.0
2019-10-17 10:50:00,280.45,280.57,280.07,280.52,5290.0,267.5666,267.6811,267.204,267.6334,5290.0
2019-10-17 10:55:00,280.49,281.08,280.32,280.86,11701.0,267.6047,268.1676,267.4426,267.9577,11701.0
2019-10-17 11:00:00,280.19,280.43,279.76,280.41,12281.0,267.3185,267.5475,266.9083,267.5284,12281.0
2019-10-17 11:05:00,280.48,280.7,280.47,280.57,1000.0,267.5952,267.8051,267.5857,267.6811,1000.0
2019-10-17 11:10:00,280.69,281.3,280.62,281.3,4425.0,267.7956,268.3775,267.7288,268.3775,4425.0
2019-10-17 11:15:00,281.2,281.66,281.2,281.29,9392.0,268.2821,268.721,268.2821,268.368,9392.0
2019-10-17 11:20:00,281.24,281.64,281.24,281.64,3358.0,268.3203,268.7019,268.3203,268.7019,3358.0
2019-10-17 11:25:00,281.64,281.74,281.38,281.64,3200.0,268.7019,268.7973,268.4539,268.7019,3200.0
2019-10-17 11:30:00,281.65,281.69,280.86,281.09,9179.0,268.7115,268.7496,267.9577,268.1772,9179.0
2019-10-17 11:35:00,281.13,281.28,280.73,281.24,6215.0,268.2153,268.3585,267.8337,268.3203,6215.0
2019-10-17 11:40:00,281.34,281.37,281.23,281.29,3110.0,268.4157,268.4443,268.3107,268.368,3110.0
2019-10-17 11:45:00,281.36,281.79,281.26,281.78,8338.0,268.4348,268.845,268.3394,268.8355,8338.0
2019-10-17 11:50:00,281.78,281.83,281.12,281.29,3872.0,268.8355,268.8832,268.2058,268.368,3872.0
2019-10-17 11:55:00,281.23,281.41,281.16,281.3,2500.0,268.3107,268.4825,268.244,268.3775,2500.0
2019-10-17 12:00:00,281.29,281.5,281.03,281.4,3649.0,268.368,268.5683,268.1199,268.4729,3649.0
2019-10-17 12:05:00,281.37,281.67,281.37,281.65,7100.0,268.4443,268.7305,268.4443,268.7115,7100.0
2019-10-17 12:10:00,281.59,281.94,281.5,281.94,7037.0,268.6542,268.9881,268.5683,268.9881,7037.0
2019-10-17 12:15:00,281.88,281.95,281.37,281.61,11957.0,268.9309,268.9977,268.4443,268.6733,11957.0
2019-10-17 12:20:00,281.54,281.75,281.32,281.69,21163.0,268.6065,268.8069,268.3966,268.7496,21163.0
2019-10-17 12:25:00,281.65,281.65,281.2,281.54,12320.0,268.7115,268.7115,268.2821,268.6065,12320.0
2019-10-17 12:30:00,281.43,282.28,281.43,282.28,7800.0,268.5016,269.3125,268.5016,269.3125,7800.0
2019-10-17 12:35:00,282.26,282.27,281.83,281.96,5598.0,269.2934,269.303,268.8832,269.0072,5598.0
2019-10-17 12:40:00,281.92,281.99,281.49,281.98,22299.0,268.9691,269.0358,268.5588,269.0263,22299.0
2019-10-17 12:45:00,281.98,283.04,281.98,282.62,37338.0,269.0263,270.0376,269.0263,269.6369,37338.0
2019-10-17 12:50:00,282.51,282.95,282.39,282.46,23494.0,269.5319,269.9517,269.4175,269.4842,23494.0
2019-10-17 12:55:00,282.5,282.88,282.13,282.78,5101.0,269.5224,269.885,269.1694,269.7895,5101.0
2019-10-17 13:00:00,282.71,282.9,282.41,282.6,6990.0,269.7228,269.904,269.4365,269.6178,6990.0
2019-10-17 13:05:00,282.48,282.51,282.21,282.21,2450.0,269.5033,269.5319,269.2457,269.2457,2450.0
2019-10-17 13:10:00,282.26,282.47,281.99,282.08,14857.0,269.2934,269.4938,269.0358,269.1217,14857.0
2019-10-17 13:15:00,282.02,282.86,282.01,282.7,17041.0,269.0645,269.8659,269.0549,269.7132,17041.0
2019-10-17 13:20:00,282.62,283.43,282.35,282.48,36871.0,269.6369,270.4097,269.3793,269.5033,36871.0
2019-10-17 13:25:00,282.5,282.9,282.36,282.57,4000.0,269.5224,269.904,269.3888,269.5892,4000.0
2019-10-17 13:30:00,282.68,282.85,282.4,282.85,9051.0,269.6941,269.8563,269.427,269.8563,9051.0
2019-10-17 13:35:00,283.08,283.22,282.79,283.09,12773.0,270.0758,270.2093,269.7991,270.0853,12773.0
2019-10-17 13:40:00,282.98,283.09,282.77,283.05,4761.0,269.9804,270.0853,269.78,270.0471,4761.0
2019-10-17 13:45:00,283.01,283.33,282.96,283.05,15506.0,270.009,270.3143,269.9613,270.0471,15506.0
2019-10-17 13:50:00,283.13,283.53,283.03,283.43,6641.0,270.1235,270.5051,270.0281,270.4097,6641.0
2019-10-17 13:55:00,283.43,283.57,283.2,283.57,4500.0,270.4097,270.5433,270.1903,270.5433,4500.0
2019-10-17 14:00:00,283.65,283.65,283.06,283.18,9311.0,270.6196,270.6196,270.0567,270.1712,9311.0
2019-10-17 14:05:00,283.11,283.69,283.11,283.61,3600.0,270.1044,270.6577,270.1044,270.5814,3600.0
2019-10-17 14:10:00,283.61,283.71,283.58,283.65,4787.0,270.5814,270.6768,270.5528,270.6196,4787.0
2019-10-17 14:15:00,283.69,284.15,283.69,284.06,9828.0,270.6577,271.0966,270.6577,271.0107,9828.0
2019-10-17 14:20:00,284.05,284.49,284.05,284.22,6088.0,271.0012,271.421,271.0012,271.1634,6088.0
2019-10-17 14:25:00,284.17,284.33,283.76,283.83,15776.0,271.1157,271.2683,270.7245,270.7913,15776.0
2019-10-17 14:30:00,283.77,284.11,283.75,283.99,16084.0,270.7341,271.0584,270.715,270.944,16084.0
2019-10-17 14:35:00,284.08,284.22,283.73,284.22,6700.0,271.0298,271.1634,270.6959,271.1634,6700.0
2019-10-17 14:40:00,284.25,284.41,284.1,284.26,5739.0,271.192,271.3447,271.0489,271.2016,5739.0
2019-10-17 14:45:00,284.31,284.75,284.3,284.64,11360.0,271.2493,271.669,271.2397,271.5641,11360.0
2019-10-17 14:50:00,284.62,284.96,284.58,284.89,8418.0,271.545,271.8694,271.5069,271.8026,8418.0
2019-10-17 14:55:00,284.85,285.0,284.65,284.71,9162.0,271.7645,271.9076,271.5736,271.6309,9162.0
2019-10-17 15:00:00,284.72,285.11,284.52,284.72,12869.0,271.6404,272.0125,271.4496,271.6404,12869.0
2019-10-17 15:05:00,284.78,284.79,284.28,284.35,3320.0,271.6977,271.7072,271.2206,271.2874,3320.0
2019-10-17 15:10:00,284.34,284.96,284.33,284.96,10812.0,271.2779,271.8694,271.2683,271.8694,10812.0
2019-10-17 15:15:00,284.93,285.1,284.64,285.06,32003.0,271.8408,272.003,271.5641,271.9648,32003.0
2019-10-17 15:20:00,285.07,285.25,284.86,285.0,16649.0,271.9743,272.1461,271.774,271.9076,16649.0
2019-10-17 15:25:00,284.95,285.24,284.87,285.24,15456.0,271.8599,272.1365,271.7835,272.1365,15456.0
2019-10-17 15:30:00,285.19,285.72,285.15,285.47,55188.0,272.0888,272.5945,272.0507,272.356,55188.0
2019-10-17 15:35:00,285.38,285.38,284.62,285.3,37931.0,272.2701,272.2701,271.545,272.1938,37931.0
2019-10-17 15:40:00,285.2,285.45,284.75,284.84,23770.0,272.0984,272.3369,271.669,271.7549,23770.0
2019-10-17 15:45:00,284.86,285.14,284.78,285.08,32552.0,271.774,272.0411,271.6977,271.9839,32552.0
2019-10-17 15:50:00,285.02,285.4,284.84,285.25,41333.0,271.9266,272.2892,271.7549,272.1461,41333.0
2019-10-17 15:55:00,285.21,285.67,284.69,285.52,114677.0,272.1079,272.5468,271.6118,272.4037,114677.0
2019-10-18 09:30:00,288.15,289.57,286.78,287.23,74971.0,274.9129,276.2676,273.6058,274.0351,74971.0
2019-10-18 09:35:00,286.65,287.8,285.22,285.22,27013.0,273.4818,274.5789,272.1175,272.1175,27013.0
2019-10-18 09:40:00,285.41,286.04,284.7,284.86,22349.0,272.2987,272.8998,271.6213,271.774,22349.0
2019-10-18 09:45:00,285.25,286.41,284.94,286.41,7502.0,272.1461,273.2528,271.8503,273.2528,7502.0
2019-10-18 09:50:00,286.26,287.29,285.73,286.52,24827.0,273.1097,274.0924,272.604,273.3577,24827.0
2019-10-18 09:55:00,286.62,286.62,284.96,285.52,11559.0,273.4531,273.4531,271.8694,272.4037,11559.0
2019-10-18 10:00:00,285.55,285.59,284.11,284.34,14013.0,272.4323,272.4705,271.0584,271.2779,14013.0
2019-10-18 10:05:00,284.33,284.96,284.0,284.49,9756.0,271.2683,271.8694,270.9535,271.421,9756.0
2019-10-18 10:10:00,284.67,284.83,283.88,284.51,37590.0,271.5927,271.7454,270.839,271.4401,37590.0
2019-10-18 10:15:00,284.58,285.95,284.58,285.54,30397.0,271.5069,272.8139,271.5069,272.4228,30397.0
2019-10-18 10:20:00,285.51,285.73,284.74,285.19,31712.0,272.3941,272.604,271.6595,272.0888,31712.0
2019-10-18 10:25:00,285.23,285.57,284.41,284.71,17650.0,272.127,272.4514,271.3447,271.6309,17650.0
2019-10-18 10:30:00,284.73,284.73,283.9,283.98,42344.0,271.65,271.65,270.8581,270.9344,42344.0
2019-10-18 10:35:00,283.92,284.56,282.82,284.46,27898.0,270.8772,271.4878,269.8277,271.3924,27898.0
2019-10-18 10:40:00,284.46,284.71,283.8,284.43,40749.0,271.3924,271.6309,270.7627,271.3637,40749.0
2019-10-18 10:45:00,284.5,285.13,283.19,284.0,28300.0,271.4305,272.0316,270.1807,270.9535,28300.0
2019-10-18 10:50:00,283.88,285.23,283.88,284.64,36820.0,270.839,272.127,270.839,271.5641,36820.0
2019-10-18 10:55:00,284.65,284.65,283.47,283.6,4559.0,271.5736,271.5736,270.4478,270.5719,4559.0
2019-10-18 11:00:00,283.67,284.88,283.26,284.74,19795.0,270.6387,271.7931,270.2475,271.6595,19795.0
2019-10-18 11:05:00,284.74,285.25,284.69,284.72,7812.0,271.6595,272.1461,271.6118,271.6404,7812.0
2019-10-18 11:10:00,284.53,285.03,284.4,284.96,14185.0,271.4592,271.9362,271.3351,271.8694,14185.0
2019-10-18 11:15:00,285.11,285.56,284.93,285.23,5262.0,272.0125,272.4418,271.8408,272.127,5262.0
2019-10-18 11:20:00,285.16,286.06,285.16,285.62,2300.0,272.0602,272.9189,272.0602,272.4991,2300.0
2019-10-18 11:25:00,285.47,285.77,285.35,285.73,4142.0,272.356,272.6422,272.2415,272.604,4142.0
2019-10-18 11:30:00,285.8,286.37,285.65,286.27,23075.0,272.6708,273.2146,272.5277,273.1192,23075.0
2019-10-18 11:35:00,286.3,287.18,286.18,287.18,30960.0,273.1478,273.9874,273.0334,273.9874,30960.0
2019-10-18 11:40:00,287.02,287.11,286.42,287.04,13275.0,273.8348,273.9206,273.2623,273.8538,13275.0
2019-10-18 11:45:00,287.0,287.0,286.48,286.85,8275.0,273.8157,273.8157,273.3196,273.6726,8275.0
2019-10-18 11:50:00,287.01,287.14,286.66,286.75,3509.0,273.8252,273.9493,273.4913,273.5772,3509.0
2019-10-18 11:55:00,286.92,287.11,285.91,285.91,3500.0,273.7394,273.9206,272.7758,272.7758,3500.0
2019-10-18 12:00:00,285.85,286.09,285.26,285.26,5558.0,272.7185,272.9475,272.1556,272.1556,5558.0
2019-10-18 12:05:00,285.32,285.32,284.39,284.39,2431.0,272.2129,272.2129,271.3256,271.3256,2431.0
2019-10-18 12:10:00,284.39,285.29,284.39,285.06,8215.0,271.3256,272.1842,271.3256,271.9648,8215.0
2019-10-18 12:15:00,285.13,285.13,284.21,284.22,2095.0,272.0316,272.0316,271.1539,271.1634,2095.0
2019-10-18 12:20:00,284.18,285.94,284.15,285.92,22247.0,271.1252,272.8044,271.0966,272.7853,22247.0
2019-10-18 12:25:00,285.75,286.04,285.43,285.48,14673.0,272.6231,272.8998,272.3178,272.3655,14673.0
2019-10-18 12:30:00,285.42,285.95,285.18,285.95,18249.0,272.3083,272.8139,272.0793,272.8139,18249.0
2019-10-18 12:35:00,285.96,286.14,285.7,286.14,7900.0,272.8235,272.9952,272.5754,272.9952,7900.0
2019-10-18 12:40:00,286.06,286.29,285.64,285.98,17447.0,272.9189,273.1383,272.5182,272.8425,17447.0
2019-10-18 12:45:00,286.0,286.48,285.85,286.24,6505.0,272.8616,273.3196,272.7185,273.0906,6505.0
2019-10-18 12:50:00,286.24,286.24,285.96,286.05,2100.0,273.0906,273.0906,272.8235,272.9093,2100.0
2019-10-18 12:55:00,286.08,286.08,285.62,285.91,5632.0,272.9379,272.9379,272.4991,272.7758,5632.0
2019-10-18 13:00:00,285.9,285.98,284.83,285.16,9941.0,272.7662,272.8425,271.7454,272.0602,9941.0
2019-10-18 13:05:00,285.27,285.81,285.2,285.64,6128.0,272.1652,272.6804,272.0984,272.5182,6128.0
2019-10-18 13:10:00,285.63,285.81,285.3,285.38,3677.0,272.5086,272.6804,272.1938,272.2701,3677.0
2019-10-18 13:15:00,285.41,285.55,285.41,285.54,776.0,272.2987,272.4323,272.2987,272.4228,776.0
2019-10-18 13:20:00,285.69,285.69,285.42,285.62,3135.0,272.5659,272.5659,272.3083,272.4991,3135.0
2019-10-18 13:25:00,285.62,286.3,285.62,286.29,5544.0,272.4991,273.1478,272.4991,273.1383,5544.0
2019-10-18 13:30:00,286.21,286.75,286.13,286.73,12992.0,273.062,273.5772,272.9857,273.5581,12992.0
2019-10-18 13:35:00,286.67,286.93,286.47,286.74,20122.0,273.5008,273.7489,273.31,273.5676,20122.0
2019-10-18 13:40:00,286.79,287.65,286.71,287.53,19386.0,273.6153,274.4358,273.539,274.3213,19386.0
2019-10-18 13:45:00,287.49,287.85,287.24,287.77,5976.0,274.2832,274.6266,274.0447,274.5503,5976.0
2019-10-18 13:50:00,287.73,287.73,287.35,287.43,17498.0,274.5121,274.5121,274.1496,274.2259,17498.0
2019-10-18 13:55:00,287.45,288.04,287.45,287.81,11739.0,274.245,274.8079,274.245,274.5885,11739.0
2019-10-18 14:00:00,287.75,287.75,286.57,286.74,2663.0,274.5312,274.5312,273.4054,273.5676,2663.0
2019-10-18 14:05:00,286.52,287.32,286.23,287.32,14756.0,273.3577,274.121,273.0811,274.121,14756.0
2019-10-18 14:10:00,287.15,287.49,287.11,287.19,7126.0,273.9588,274.2832,273.9206,273.997,7126.0
2019-10-18 14:15:00,287.18,287.62,287.06,287.55,10813.0,273.9874,274.4072,273.8729,274.3404,10813.0
2019-10-18 14:20:00,287.62,287.73,287.11,287.12,3900.0,274.4072,274.5121,273.9206,273.9302,3900.0
2019-10-18 14:25:00,286.97,287.39,286.88,287.35,5574.0,273.7871,274.1878,273.7012,274.1496,5574.0
2019-10-18 14:30:00,287.26,287.72,287.03,287.37,20111.0,274.0637,274.5026,273.8443,274.1687,20111.0
2019-10-18 14:35:00,287.28,287.66,287.14,287.64,10152.0,274.0828,274.4454,273.9493,274.4263,10152.0
2019-10-18 14:40:00,287.64,288.16,287.6,288.02,8160.0,274.4263,274.9224,274.3881,274.7888,8160.0
2019-10-18 14:45:00,287.96,287.98,287.58,287.68,14506.0,274.7316,274.7507,274.369,274.4644,14506.0
2019-10-18 14:50:00,287.62,287.77,287.12,287.21,5053.0,274.4072,274.5503,273.9302,274.016,5053.0
2019-10-18 14:55:00,287.25,287.82,287.25,287.51,7071.0,274.0542,274.598,274.0542,274.3023,7071.0
2019-10-18 15:00:00,287.57,287.78,287.35,287.7,8754.0,274.3595,274.5599,274.1496,274.4835,8754.0
2019-10-18 15:05:00,287.7,288.21,287.67,288.14,31421.0,274.4835,274.9701,274.4549,274.9033,31421.0
2019-10-18 15:10:00,288.19,288.42,287.88,287.99,16273.0,274.951,275.1705,274.6553,274.7602,16273.0
2019-10-18 15:15:00,288.0,288.04,287.88,287.88,7500.0,274.7697,274.8079,274.6553,274.6553,7500.0
2019-10-18 15:20:00,287.88,288.1,287.86,287.88,17541.0,274.6553,274.8652,274.6362,274.6553,17541.0
2019-10-18 15:25:00,287.88,288.26,287.74,288.25,15375.0,274.6553,275.0178,274.5217,275.0083,15375.0
2019-10-18 15:30:00,288.24,288.85,287.96,287.96,20361.0,274.9987,275.5807,274.7316,274.7316,20361.0
2019-10-18 15:35:00,287.95,288.45,287.95,288.24,18346.0,274.722,275.1991,274.722,274.9987,18346.0
2019-10-18 15:40:00,288.18,288.88,288.18,288.88,30613.0,274.9415,275.6093,274.9415,275.6093,30613.0
2019-10-18 15:45:00,288.9,289.07,288.71,288.96,43871.0,275.6284,275.7906,275.4471,275.6856,43871.0
2019-10-18 15:50:00,288.95,289.73,288.94,289.56,42447.0,275.6761,276.4203,275.6666,276.2581,42447.0
2019-10-18 15:55:00,289.47,290.0,289.13,289.13,112643.0,276.1722,276.6779,275.8478,275.8478,112643.0
2019-10-21 09:30:00,289.26,289.65,288.78,289.53,12148.0,275.9719,276.3439,275.5139,276.2295,12148.0
2019-10-21 09:35:00,289.38,289.7,288.78,289.7,4205.0,276.0864,276.3917,275.5139,276.3917,4205.0
2019-10-21 09:40:00,289.54,289.76,287.93,288.16,5144.0,276.239,276.4489,274.703,274.9224,5144.0
2019-10-21 09:45:00,287.95,288.66,287.84,288.48,9410.0,274.722,275.3994,274.6171,275.2277,9410.0
2019-10-21 09:50:00,288.57,289.73,288.57,289.34,3910.0,275.3136,276.4203,275.3136,276.0482,3910.0
2019-10-21 09:55:00,289.5,289.67,288.42,289.0,20454.0,276.2008,276.363,275.1705,275.7238,20454.0
2019-10-21 10:00:00,288.92,289.27,288.15,288.41,5754.0,275.6475,275.9814,274.9129,275.1609,5754.0
2019-10-21 10:05:00,288.32,288.87,288.22,288.79,14979.0,275.075,275.5998,274.9796,275.5235,14979.0
2019-10-21 10:10:00,288.79,288.79,287.95,288.59,7447.0,275.5235,275.5235,274.722,275.3326,7447.0
2019-10-21 10:15:00,288.5,288.63,288.02,288.53,15985.0,275.2468,275.3708,274.7888,275.2754,15985.0
2019-10-21 10:20:00,288.72,289.37,288.68,289.17,7310.0,275.4567,276.0768,275.4185,275.886,7310.0
2019-10-21 10:25:00,289.19,289.31,289.04,289.22,4143.0,275.9051,276.0196,275.762,275.9337,4143.0
2019-10-21 10:30:00,289.26,289.34,289.0,289.18,8300.0,275.9719,276.0482,275.7238,275.8955,8300.0
2019-10-21 10:35:00,288.98,289.18,288.73,288.88,13025.0,275.7047,275.8955,275.4662,275.6093,13025.0
2019-10-21 10:40:00,289.03,289.36,288.88,289.06,10000.0,275.7524,276.0673,275.6093,275.7811,10000.0
2019-10-21 10:45:00,289.06,289.21,289.01,289.1,4100.0,275.7811,275.9242,275.7333,275.8192,4100.0
2019-10-21 10:50:00,289.07,289.1,288.84,289.04,8309.0,275.7906,275.8192,275.5712,275.762,8309.0
2019-10-21 10:55:00,289.08,289.39,288.87,289.25,5610.0,275.8001,276.0959,275.5998,275.9623,5610.0
2019-10-21 11:00:00,289.26,290.0,289.25,290.0,6461.0,275.9719,276.6779,275.9623,276.6779,6461.0
2019-10-21 11:05:00,289.93,290.0,289.5,289.86,6166.0,276.6111,276.6779,276.2008,276.5443,6166.0
2019-10-21 11:10:00,289.86,290.02,289.45,289.61,6113.0,276.5443,276.697,276.1531,276.3058,6113.0
2019-10-21 11:15:00,289.71,289.72,288.57,288.83,9379.0,276.4012,276.4107,275.3136,275.5616,9379.0
2019-10-21 11:20:00,288.71,289.04,288.57,289.01,2200.0,275.4471,275.762,275.3136,275.7333,2200.0
2019-10-21 11:25:00,289.13,289.27,288.58,288.67,6500.0,275.8478,275.9814,275.3231,275.409,6500.0
2019-10-21 11:30:00,288.62,289.2,288.53,289.1,4516.0,275.3613,275.9146,275.2754,275.8192,4516.0
2019-10-21 11:35:00,289.1,289.19,288.94,288.98,3300.0,275.8192,275.9051,275.6666,275.7047,3300.0
2019-10-21 11:40:00,289.05,289.05,288.83,288.95,6364.0,275.7715,275.7715,275.5616,275.6761,6364.0
2019-10-21 11:45:00,288.94,288.95,287.82,287.89,9206.0,275.6666,275.6761,274.598,274.6648,9206.0
2019-10-21 11:50:00,287.89,288.41,287.88,288.41,5500.0,274.6648,275.1609,274.6553,275.1609,5500.0
2019-10-21 11:55:00,288.41,288.63,287.9,287.9,1910.0,275.1609,275.3708,274.6743,274.6743,1910.0
2019-10-21 12:00:00,287.82,287.82,286.88,287.16,3640.0,274.598,274.598,273.7012,273.9683,3640.0
2019-10-21 12:05:00,287.21,287.49,287.16,287.44,3800.0,274.016,274.2832,273.9683,274.2355,3800.0
2019-10-21 12:10:00,287.47,287.58,287.34,287.45,5833.0,274.2641,274.369,274.1401,274.245,5833.0
2019-10-21 12:15:00,287.29,287.37,286.81,286.84,7851.0,274.0924,274.1687,273.6344,273.663,7851.0
2019-10-21 12:20:00,286.88,287.04,286.69,286.97,6074.0,273.7012,273.8538,273.5199,273.7871,6074.0
2019-10-21 12:25:00,286.94,287.39,286.74,286.85,10850.0,273.7584,274.1878,273.5676,273.6726,10850.0
2019-10-21 12:30:00,286.92,287.32,286.7,287.32,2325.0,273.7394,274.121,273.5295,274.121,2325.0
2019-10-21 12:35:00,287.24,287.27,287.1,287.22,2600.0,274.0447,274.0733,273.9111,274.0256,2600.0
2019-10-21 12:40:00,287.29,287.3,287.04,287.16,2428.0,274.0924,274.1019,273.8538,273.9683,2428.0
2019-10-21 12:45:00,287.3,287.3,287.12,287.12,1800.0,274.1019,274.1019,273.9302,273.9302,1800.0
2019-10-21 12:50:00,287.11,287.47,287.11,287.47,1704.0,273.9206,274.2641,273.9206,274.2641,1704.0
2019-10-21 12:55:00,287.44,287.44,287.12,287.25,2415.0,274.2355,274.2355,273.9302,274.0542,2415.0
2019-10-21 13:00:00,287.2,287.36,287.02,287.36,3500.0,274.0065,274.1591,273.8348,274.1591,3500.0
2019-10-21 13:05:00,287.43,287.43,287.1,287.24,1900.0,274.2259,274.2259,273.9111,274.0447,1900.0
2019-10-21 13:10:00,287.1,287.23,286.8,286.94,5707.0,273.9111,274.0351,273.6249,273.7584,5707.0
2019-10-21 13:15:00,286.86,287.08,286.86,286.96,3700.0,273.6821,273.892,273.6821,273.7775,3700.0
2019-10-21 13:20:00,286.92,287.21,286.85,286.94,3247.0,273.7394,274.016,273.6726,273.7584,3247.0
2019-10-21 13:25:00,286.94,287.64,286.83,287.64,9266.0,273.7584,274.4263,273.6535,274.4263,9266.0
2019-10-21 13:30:00,287.69,288.14,287.54,287.92,6200.0,274.474,274.9033,274.3309,274.6934,6200.0
2019-10-21 13:35:00,288.0,288.2,287.82,288.09,5186.0,274.7697,274.9606,274.598,274.8556,5186.0
2019-10-21 13:40:00,287.88,288.23,287.87,288.19,3000.0,274.6553,274.9892,274.6457,274.951,3000.0
2019-10-21 13:45:00,288.1,288.15,287.69,287.91,3030.0,274.8652,274.9129,274.474,274.6839,3030.0
2019-10-21 13:50:00,287.98,288.28,287.97,288.28,3500.0,274.7507,275.0369,274.7411,275.0369,3500.0
2019-10-21 13:55:00,288.36,289.4,288.32,289.1,26711.0,275.1132,276.1054,275.075,275.8192,26711.0
2019-10-21 14:00:00,289.04,289.34,289.01,289.03,6046.0,275.762,276.0482,275.7333,275.7524,6046.0
2019-10-21 14:05:00,289.13,289.4,289.0,289.11,3803.0,275.8478,276.1054,275.7238,275.8288,3803.0
2019-10-21 14:10:00,289.0,289.33,288.84,288.96,14185.0,275.7238,276.0386,275.5712,275.6856,14185.0
2019-10-21 14:15:00,288.96,289.43,288.43,288.44,9968.0,275.6856,276.1341,275.18,275.1895,9968.0
2019-10-21 14:20:00,288.51,288.68,288.39,288.4,1970.0,275.2563,275.4185,275.1418,275.1514,1970.0
2019-10-21 14:25:00,288.3,288.42,287.99,288.01,2591.0,275.056,275.1705,274.7602,274.7793,2591.0
2019-10-21 14:30:00,288.24,288.39,288.02,288.06,4824.0,274.9987,275.1418,274.7888,274.827,4824.0
2019-10-21 14:35:00,288.06,288.06,287.5,287.75,2974.0,274.827,274.827,274.2927,274.5312,2974.0
2019-10-21 14:40:00,287.59,287.7,287.32,287.32,2700.0,274.3786,274.4835,274.121,274.121,2700.0
2019-10-21 14:45:00,287.24,287.52,287.18,287.22,4124.0,274.0447,274.3118,273.9874,274.0256,4124.0
2019-10-21 14:50:00,287.14,287.14,286.81,287.0,2780.0,273.9493,273.9493,273.6344,273.8157,2780.0
2019-10-21 14:55:00,286.95,287.03,286.79,287.03,2722.0,273.768,273.8443,273.6153,273.8443,2722.0
2019-10-21 15:00:00,286.88,287.41,286.75,287.41,8076.0,273.7012,274.2069,273.5772,274.2069,8076.0
2019-10-21 15:05:00,287.5,287.7,287.35,287.59,3700.0,274.2927,274.4835,274.1496,274.3786,3700.0
2019-10-21 15:10:00,287.68,287.73,287.35,287.57,5190.0,274.4644,274.5121,274.1496,274.3595,5190.0
2019-10-21 15:15:00,287.55,287.61,287.31,287.31,4783.0,274.3404,274.3977,274.1114,274.1114,4783.0
2019-10-21 15:20:00,287.28,287.28,286.85,287.01,4650.0,274.0828,274.0828,273.6726,273.8252,4650.0
2019-10-21 15:25:00,286.99,287.35,286.89,287.27,5587.0,273.8061,274.1496,273.7107,274.0733,5587.0
2019-10-21 15:30:00,287.34,287.86,287.19,287.85,14584.0,274.1401,274.6362,273.997,274.6266,14584.0
2019-10-21 15:35:00,287.87,287.95,287.44,287.56,15164.0,274.6457,274.722,274.2355,274.35,15164.0
2019-10-21 15:40:00,287.67,287.77,287.57,287.57,8198.0,274.4549,274.5503,274.3595,274.3595,8198.0
2019-10-21 15:45:00,287.66,287.99,287.61,287.91,11653.0,274.4454,274.7602,274.3977,274.6839,11653.0
2019-10-21 15:50:00,287.99,288.04,287.42,287.55,16765.0,274.7602,274.8079,274.2164,274.3404,16765.0
2019-10-21 15:55:00,287.58,287.58,286.89,287.15,31327.0,274.369,274.369,273.7107,273.9588,31327.0
2019-10-22 09:30:00,286.38,288.52,285.88,288.52,11994.0,273.2242,275.2659,272.7471,275.2659,11994.0
2019-10-22 09:35:00,287.52,289.2,287.43,288.0,3916.0,274.3118,275.9146,274.2259,274.7697,3916.0
2019-10-22 09:40:00,288.0,288.95,287.99,288.28,4563.0,274.7697,275.6761,274.7602,275.0369,4563.0
2019-10-22 09:45:00,288.34,290.78,288.34,290.78,6800.0,275.0941,277.422,275.0941,277.422,6800.0
2019-10-22 09:50:00,290.93,292.05,290.66,292.0,10778.0,277.5651,278.6337,277.3076,278.586,10778.0
2019-10-22 09:55:00,291.61,292.86,291.35,292.78,4080.0,278.2139,279.4065,277.9659,279.3302,4080.0
2019-10-22 10:00:00,292.74,292.84,291.89,291.92,10330.0,279.292,279.3874,278.481,278.5097,10330.0
2019-10-22 10:05:00,292.37,293.41,291.88,292.09,12122.0,278.939,279.9312,278.4715,278.6719,12122.0
2019-10-22 10:10:00,291.84,291.84,291.0,291.28,3955.0,278.4333,278.4333,277.6319,277.8991,3955.0
2019-10-22 10:15:00,291.05,291.52,290.87,291.02,7881.0,277.6796,278.128,277.5079,277.651,7881.0
2019-10-22 10:20:00,290.92,291.12,290.05,290.05,11694.0,277.5556,277.7464,276.7256,276.7256,11694.0
2019-10-22 10:25:00,290.05,290.55,288.66,290.55,11624.0,276.7256,277.2026,275.3994,277.2026,11624.0
2019-10-22 10:30:00,290.64,291.94,290.63,291.94,10385.0,277.2885,278.5287,277.2789,278.5287,10385.0
2019-10-22 10:35:00,291.76,292.61,291.53,291.68,8783.0,278.357,279.168,278.1376,278.2807,8783.0
2019-10-22 10:40:00,291.81,292.02,291.66,291.74,7946.0,278.4047,278.6051,278.2616,278.3379,7946.0
2019-10-22 10:45:00,291.54,291.63,291.36,291.55,5224.0,278.1471,278.233,277.9754,278.1567,5224.0
2019-10-22 10:50:00,291.49,292.09,291.4,291.63,8606.0,278.0994,278.6719,278.0136,278.233,8606.0
2019-10-22 10:55:00,291.26,291.67,291.16,291.39,4521.0,277.88,278.2712,277.7846,278.004,4521.0
2019-10-22 11:00:00,291.28,291.28,290.94,291.25,1800.0,277.8991,277.8991,277.5747,277.8704,1800.0
2019-10-22 11:05:00,291.22,291.95,291.17,291.51,7213.0,277.8418,278.5383,277.7941,278.1185,7213.0
2019-10-22 11:10:00,291.4,291.42,290.94,291.06,7454.0,278.0136,278.0326,277.5747,277.6892,7454.0
2019-10-22 11:15:00,291.08,291.18,290.92,291.0,3000.0,277.7083,277.8037,277.5556,277.6319,3000.0
2019-10-22 11:20:00,291.0,291.07,290.76,290.89,5340.0,277.6319,277.6987,277.403,277.527,5340.0
2019-10-22 11:25:00,290.81,291.03,290.69,290.92,3400.0,277.4507,277.6606,277.3362,277.5556,3400.0
2019-10-22 11:30:00,290.81,290.81,290.34,290.42,8542.0,277.4507,277.4507,277.0023,277.0786,8542.0
2019-10-22 11:35:00,290.42,290.79,290.34,290.65,7000.0,277.0786,277.4316,277.0023,277.298,7000.0
2019-10-22 11:40:00,290.74,290.74,290.2,290.33,10923.0,277.3839,277.3839,276.8687,276.9927,10923.0
2019-10-22 11:45:00,290.33,290.33,289.29,289.43,6655.0,276.9927,276.9927,276.0005,276.1341,6655.0
2019-10-22 11:50:00,289.5,289.65,289.4,289.63,3200.0,276.2008,276.3439,276.1054,276.3249,3200.0
2019-10-22 11:55:00,289.56,289.56,288.94,289.45,2988.0,276.2581,276.2581,275.6666,276.1531,2988.0
2019-10-22 12:00:00,289.6,290.14,289.6,289.88,4822.0,276.2962,276.8114,276.2962,276.5634,4822.0
2019-10-22 12:05:00,289.82,290.18,289.8,289.92,4500.0,276.5061,276.8496,276.4871,276.6015,4500.0
2019-10-22 12:10:00,289.91,290.09,289.82,289.99,1400.0,276.592,276.7637,276.5061,276.6683,1400.0
2019-10-22 12:15:00,290.1,290.31,290.09,290.31,2500.0,276.7733,276.9736,276.7637,276.9736,2500.0
2019-10-22 12:20:00,290.51,290.51,290.01,290.07,4911.0,277.1644,277.1644,276.6874,276.7447,4911.0
2019-10-22 12:25:00,290.07,290.57,290.06,290.57,1800.0,276.7447,277.2217,276.7351,277.2217,1800.0
2019-10-22 12:30:00,290.73,291.13,290.73,290.95,3100.0,277.3743,277.756,277.3743,277.5842,3100.0
2019-10-22 12:35:00,290.93,291.05,290.91,291.0,3000.0,277.5651,277.6796,277.5461,277.6319,3000.0
2019-10-22 12:40:00,290.97,291.19,290.97,291.14,4182.0,277.6033,277.8132,277.6033,277.7655,4182.0
2019-10-22 12:45:00,291.13,291.63,291.1,291.46,8389.0,277.756,278.233,277.7273,278.0708,8389.0
2019-10-22 12:50:00,291.37,291.37,290.89,291.1,3700.0,277.9849,277.9849,277.527,277.7273,3700.0
2019-10-22 12:55:00,291.07,291.42,291.02,291.42,2967.0,277.6987,278.0326,277.651,278.0326,2967.0
2019-10-22 13:00:00,291.38,291.59,291.34,291.41,9377.0,277.9945,278.1948,277.9563,278.0231,9377.0
2019-10-22 13:05:00,291.41,291.64,291.39,291.49,4106.0,278.0231,278.2425,278.004,278.0994,4106.0
2019-10-22 13:10:00,291.64,291.75,291.48,291.48,9178.0,278.2425,278.3475,278.0899,278.0899,9178.0
2019-10-22 13:15:00,291.41,291.44,291.2,291.2,1700.0,278.0231,278.0517,277.8227,277.8227,1700.0
2019-10-22 13:20:00,291.23,291.58,291.21,291.27,5404.0,277.8514,278.1853,277.8323,277.8895,5404.0
2019-10-22 13:25:00,291.15,291.34,291.14,291.34,2030.0,277.775,277.9563,277.7655,277.9563,2030.0
2019-10-22 13:30:00,291.27,291.35,291.08,291.25,5716.0,277.8895,277.9659,277.7083,277.8704,5716.0
2019-10-22 13:35:00,291.17,291.25,291.0,291.25,2111.0,277.7941,277.8704,277.6319,277.8704,2111.0
2019-10-22 13:40:00,291.27,291.28,291.0,291.0,3103.0,277.8895,277.8991,277.6319,277.6319,3103.0
2019-10-22 13:45:00,291.03,291.14,290.99,291.04,3000.0,277.6606,277.7655,277.6224,277.6701,3000.0
2019-10-22 13:50:00,291.04,291.26,291.04,291.26,1400.0,277.6701,277.88,277.6701,277.88,1400.0
2019-10-22 13:55:00,291.13,291.2,290.99,291.15,3816.0,277.756,277.8227,277.6224,277.775,3816.0
2019-10-22 14:00:00,291.22,291.57,291.15,291.56,4620.0,277.8418,278.1757,277.775,278.1662,4620.0
2019-10-22 14:05:00,291.56,291.58,291.29,291.4,8080.0,278.1662,278.1853,277.9086,278.0136,8080.0
2019-10-22 14:10:00,291.4,291.51,291.19,291.42,4118.0,278.0136,278.1185,277.8132,278.0326,4118.0
2019-10-22 14:15:00,291.46,291.55,291.28,291.46,3897.0,278.0708,278.1567,277.8991,278.0708,3897.0
2019-10-22 14:20:00,291.27,291.6,291.23,291.41,6295.0,277.8895,278.2044,277.8514,278.0231,6295.0
2019-10-22 14:25:00,291.38,291.53,291.32,291.32,2800.0,277.9945,278.1376,277.9372,277.9372,2800.0
2019-10-22 14:30:00,291.35,291.59,291.06,291.58,8441.0,277.9659,278.1948,277.6892,278.1853,8441.0
2019-10-22 14:35:00,291.59,292.02,291.51,291.87,8452.0,278.1948,278.6051,278.1185,278.462,8452.0
2019-10-22 14:40:00,291.77,291.99,291.77,291.91,4635.0,278.3666,278.5765,278.3666,278.5001,4635.0
2019-10-22 14:45:00,291.88,292.07,291.85,291.85,6572.0,278.4715,278.6528,278.4429,278.4429,6572.0
2019-10-22 14:50:00,291.79,291.79,291.15,291.22,9047.0,278.3856,278.3856,277.775,277.8418,9047.0
2019-10-22 14:55:00,291.21,291.35,290.92,291.08,4853.0,277.8323,277.9659,277.5556,277.7083,4853.0
2019-10-22 15:00:00,291.18,291.41,291.01,291.03,4575.0,277.8037,278.0231,277.6415,277.6606,4575.0
2019-10-22 15:05:00,291.01,291.23,290.92,291.03,3774.0,277.6415,277.8514,277.5556,277.6606,3774.0
2019-10-22 15:10:00,291.01,291.68,291.01,291.47,5490.0,277.6415,278.2807,277.6415,278.0803,5490.0
2019-10-22 15:15:00,291.6,291.72,291.33,291.52,6194.0,278.2044,278.3189,277.9468,278.128,6194.0
2019-10-22 15:20:00,291.52,291.66,291.41,291.54,5737.0,278.128,278.2616,278.0231,278.1471,5737.0
2019-10-22 15:25:00,291.52,291.71,291.41,291.67,4110.0,278.128,278.3093,278.0231,278.2712,4110.0
2019-10-22 15:30:00,291.66,291.7,291.52,291.64,5579.0,278.2616,278.2998,278.128,278.2425,5579.0
2019-10-22 15:35:00,291.56,291.59,291.07,291.15,7485.0,278.1662,278.1948,277.6987,277.775,7485.0
2019-10-22 15:40:00,291.21,291.23,290.86,290.86,6993.0,277.8323,277.8514,277.4984,277.4984,6993.0
2019-10-22 15:45:00,290.82,290.85,290.61,290.73,6063.0,277.4602,277.4888,277.2598,277.3743,6063.0
2019-10-22 15:50:00,290.72,290.77,290.06,290.13,9642.0,277.3648,277.4125,276.7351,276.8019,9642.0
2019-10-22 15:55:00,290.02,290.25,289.92,290.11,28812.0,276.697,276.9164,276.6015,276.7828,28812.0
2019-10-23 09:30:00,288.37,290.53,287.4,290.44,6975.0,275.1227,277.1835,274.1973,277.0977,6975.0
2019-10-23 09:35:00,288.78,289.65,287.27,288.6,5394.0,275.5139,276.3439,274.0733,275.3422,5394.0
2019-10-23 09:40:00,290.21,290.22,288.0,288.32,10006.0,276.8782,276.8878,274.7697,275.075,10006.0
2019-10-23 09:45:00,288.63,289.47,288.6,288.9,9672.0,275.3708,276.1722,275.3422,275.6284,9672.0
2019-10-23 09:50:00,288.9,289.63,288.9,289.44,8755.0,275.6284,276.3249,275.6284,276.1436,8755.0
2019-10-23 09:55:00,289.44,289.99,289.24,289.84,3103.0,276.1436,276.6683,275.9528,276.5252,3103.0
2019-10-23 10:00:00,289.96,290.22,288.95,289.88,3216.0,276.6397,276.8878,275.6761,276.5634,3216.0
2019-10-23 10:05:00,289.88,291.15,289.88,290.86,3916.0,276.5634,277.775,276.5634,277.4984,3916.0
2019-10-23 10:10:00,290.97,291.79,290.96,291.51,7455.0,277.6033,278.3856,277.5938,278.1185,7455.0
2019-10-23 10:15:00,291.76,291.76,290.72,291.61,3469.0,278.357,278.357,277.3648,278.2139,3469.0
2019-10-23 10:20:00,292.11,292.11,291.25,292.03,4436.0,278.6909,278.6909,277.8704,278.6146,4436.0
2019-10-23 10:25:00,291.96,292.41,291.51,292.41,4900.0,278.5478,278.9772,278.1185,278.9772,4900.0
2019-10-23 10:30:00,292.56,293.17,290.8,291.05,7033.0,279.1203,279.7022,277.4411,277.6796,7033.0
2019-10-23 10:35:00,290.93,291.3,290.2,290.35,6389.0,277.5651,277.9181,276.8687,277.0118,6389.0
2019-10-23 10:40:00,290.21,290.78,290.01,290.41,5351.0,276.8782,277.422,276.6874,277.069,5351.0
2019-10-23 10:45:00,290.6,290.91,290.07,290.86,3930.0,277.2503,277.5461,276.7447,277.4984,3930.0
2019-10-23 10:50:00,290.71,291.5,290.71,291.15,2202.0,277.3553,278.109,277.3553,277.775,2202.0
2019-10-23 10:55:00,291.15,291.15,289.84,289.84,4056.0,277.775,277.775,276.5252,276.5252,4056.0
2019-10-23 11:00:00,289.76,290.7,289.76,290.56,3923.0,276.4489,277.3457,276.4489,277.2121,3923.0
2019-10-23 11:05:00,290.61,292.23,290.61,292.23,4462.0,277.2598,278.8054,277.2598,278.8054,4462.0
2019-10-23 11:10:00,292.05,292.88,292.05,292.59,5594.0,278.6337,279.4256,278.6337,279.1489,5594.0
2019-10-23 11:15:00,292.37,292.65,292.18,292.18,1400.0,278.939,279.2061,278.7577,278.7577,1400.0
2019-10-23 11:20:00,292.09,292.29,291.67,291.85,4023.0,278.6719,278.8627,278.2712,278.4429,4023.0
2019-10-23 11:25:00,291.43,292.12,291.41,292.01,6871.0,278.0422,278.7005,278.0231,278.5955,6871.0
2019-10-23 11:30:00,291.88,292.04,291.58,291.59,3741.0,278.4715,278.6242,278.1853,278.1948,3741.0
2019-10-23 11:35:00,291.82,292.28,291.82,292.0,3660.0,278.4143,278.8531,278.4143,278.586,3660.0
2019-10-23 11:40:00,292.3,292.37,292.02,292.26,2230.0,278.8722,278.939,278.6051,278.834,2230.0
2019-10-23 11:45:00,292.22,292.63,292.11,292.46,3138.0,278.7959,279.1871,278.6909,279.0249,3138.0
2019-10-23 11:50:00,292.37,292.59,292.17,292.28,1500.0,278.939,279.1489,278.7482,278.8531,1500.0
2019-10-23 11:55:00,292.14,292.26,291.78,292.0,3100.0,278.7196,278.834,278.3761,278.586,3100.0
2019-10-23 12:00:00,292.1,292.18,291.61,292.18,13294.0,278.6814,278.7577,278.2139,278.7577,13294.0
2019-10-23 12:05:00,292.05,292.13,291.41,291.65,2019.0,278.6337,278.71,278.0231,278.2521,2019.0
2019-10-23 12:10:00,291.44,291.67,291.15,291.67,1932.0,278.0517,278.2712,277.775,278.2712,1932.0
2019-10-23 12:15:00,291.46,291.81,290.77,291.09,15700.0,278.0708,278.4047,277.4125,277.7178,15700.0
2019-10-23 12:20:00,291.11,291.19,290.61,290.84,2033.0,277.7369,277.8132,277.2598,277.4793,2033.0
2019-10-23 12:25:00,290.89,291.03,290.87,290.87,1500.0,277.527,277.6606,277.5079,277.5079,1500.0
2019-10-23 12:30:00,291.03,291.27,291.03,291.23,1851.0,277.6606,277.8895,277.6606,277.8514,1851.0
2019-10-23 12:35:00,291.11,291.23,290.85,291.04,2389.0,277.7369,277.8514,277.4888,277.6701,2389.0
2019-10-23 12:40:00,291.21,291.22,291.12,291.15,700.0,277.8323,277.8418,277.7464,277.775,700.0
2019-10-23 12:45:00,291.19,291.63,291.19,291.52,3261.0,277.8132,278.233,277.8132,278.128,3261.0
2019-10-23 12:50:00,291.43,291.52,291.02,291.02,1600.0,278.0422,278.128,277.651,277.651,1600.0
2019-10-23 12:55:00,291.04,291.09,290.93,291.09,400.0,277.6701,277.7178,277.5651,277.7178,400.0
2019-10-23 13:00:00,290.98,291.16,290.82,291.07,2100.0,277.6129,277.7846,277.4602,277.6987,2100.0
2019-10-23 13:05:00,291.16,291.22,290.71,290.71,1500.0,277.7846,277.8418,277.3553,277.3553,1500.0
2019-10-23 13:10:00,290.84,290.84,290.52,290.52,1702.0,277.4793,277.4793,277.174,277.174,1702.0
2019-10-23 13:15:00,290.63,290.77,290.51,290.77,1400.0,277.2789,277.4125,277.1644,277.4125,1400.0
2019-10-23 13:20:00,290.77,291.15,290.69,291.15,2802.0,277.4125,277.775,277.3362,277.775,2802.0
2019-10-23 13:25:00,291.08,291.18,290.96,291.08,2200.0,277.7083,277.8037,277.5938,277.7083,2200.0
2019-10-23 13:30:00,290.95,291.03,290.7,290.84,1900.0,277.5842,277.6606,277.3457,277.4793,1900.0
2019-10-23 13:35:00,290.96,291.73,290.95,291.64,3700.0,277.5938,278.3284,277.5842,278.2425,3700.0
2019-10-23 13:40:00,291.29,291.52,291.29,291.35,1443.0,277.9086,278.128,277.9086,277.9659,1443.0
2019-10-23 13:45:00,291.43,291.43,290.99,291.31,3300.0,278.0422,278.0422,277.6224,277.9277,3300.0
2019-10-23 13:50:00,291.29,291.3,290.52,290.52,10740.0,277.9086,277.9181,277.174,277.174,10740.0
2019-10-23 13:55:00,290.57,290.61,290.41,290.51,5925.0,277.2217,277.2598,277.069,277.1644,5925.0
2019-10-23 14:00:00,290.38,290.38,290.03,290.27,4179.0,277.0404,277.0404,276.7065,276.9355,4179.0
2019-10-23 14:05:00,290.13,290.26,289.8,289.8,1585.0,276.8019,276.9259,276.4871,276.4871,1585.0
2019-10-23 14:10:00,289.74,290.02,289.74,289.95,2307.0,276.4298,276.697,276.4298,276.6302,2307.0
2019-10-23 14:15:00,290.07,290.23,289.96,290.02,2704.0,276.7447,276.8973,276.6397,276.697,2704.0
2019-10-23 14:20:00,290.21,290.46,290.21,290.37,1284.0,276.8782,277.1167,276.8782,277.0309,1284.0
2019-10-23 14:25:00,290.37,290.37,289.97,289.99,6354.0,277.0309,277.0309,276.6492,276.6683,6354.0
2019-10-23 14:30:00,289.97,290.0,289.4,289.53,1300.0,276.6492,276.6779,276.1054,276.2295,1300.0
2019-10-23 14:35:00,289.4,289.66,289.39,289.44,2636.0,276.1054,276.3535,276.0959,276.1436,2636.0
2019-10-23 14:40:00,289.41,289.67,289.4,289.67,3000.0,276.115,276.363,276.1054,276.363,3000.0
2019-10-23 14:45:00,289.55,289.64,289.39,289.58,2522.0,276.2485,276.3344,276.0959,276.2772,2522.0
2019-10-23 14:50:00,289.57,289.57,289.22,289.22,1067.0,276.2676,276.2676,275.9337,275.9337,1067.0
2019-10-23 14:55:00,289.24,289.24,288.91,288.97,5393.0,275.9528,275.9528,275.6379,275.6952,5393.0
2019-10-23 15:00:00,288.95,289.5,288.95,289.47,4918.0,275.6761,276.2008,275.6761,276.1722,4918.0
2019-10-23 15:05:00,289.43,289.61,289.35,289.36,2501.0,276.1341,276.3058,276.0577,276.0673,2501.0
2019-10-23 15:10:00,289.44,289.44,289.16,289.34,11252.0,276.1436,276.1436,275.8765,276.0482,11252.0
2019-10-23 15:15:00,289.3,289.4,289.0,289.05,4228.0,276.01,276.1054,275.7238,275.7715,4228.0
2019-10-23 15:20:00,289.01,289.11,288.92,289.04,4287.0,275.7333,275.8288,275.6475,275.762,4287.0
2019-10-23 15:25:00,289.04,289.17,288.92,289.17,4744.0,275.762,275.886,275.6475,275.886,4744.0
2019-10-23 15:30:00,289.16,289.28,289.0,289.05,5829.0,275.8765,275.9909,275.7238,275.7715,5829.0
2019-10-23 15:35:00,289.03,289.41,289.03,289.31,9377.0,275.7524,276.115,275.7524,276.0196,9377.0
2019-10-23 15:40:00,289.33,289.43,289.29,289.39,5762.0,276.0386,276.1341,276.0005,276.0959,5762.0
2019-10-23 15:45:00,289.38,289.42,289.24,289.36,14702.0,276.0864,276.1245,275.9528,276.0673,14702.0
2019-10-23 15:50:00,289.42,289.93,289.42,289.59,41693.0,276.1245,276.6111,276.1245,276.2867,41693.0
2019-10-23 15:55:00,289.65,290.23,289.56,290.21,26252.0,276.3439,276.8973,276.2581,276.8782,26252.0
2019-10-24 09:30:00,290.67,290.67,289.71,290.07,4231.0,277.3171,277.3171,276.4012,276.7447,4231.0
2019-10-24 09:35:00,290.11,290.69,289.43,290.16,3300.0,276.7828,277.3362,276.1341,276.8305,3300.0
2019-10-24 09:40:00,290.18,290.53,289.97,290.39,1300.0,276.8496,277.1835,276.6492,277.05,1300.0
2019-10-24 09:45:00,290.79,291.28,290.79,291.26,2552.0,277.4316,277.8991,277.4316,277.88,2552.0
2019-10-24 09:50:00,291.32,291.49,290.8,290.81,5160.0,277.9372,278.0994,277.4411,277.4507,5160.0
2019-10-24 09:55:00,291.05,291.19,290.67,291.1,4905.0,277.6796,277.8132,277.3171,277.7273,4905.0
2019-10-24 10:00:00,291.15,291.5,290.76,290.76,5902.0,277.775,278.109,277.403,277.403,5902.0
2019-10-24 10:05:00,290.76,291.27,290.76,291.0,1257.0,277.403,277.8895,277.403,277.6319,1257.0
2019-10-24 10:10:00,291.08,291.08,289.33,289.66,2994.0,277.7083,277.7083,276.0386,276.3535,2994.0
2019-10-24 10:15:00,289.71,290.24,289.25,290.17,2364.0,276.4012,276.9068,275.9623,276.8401,2364.0
2019-10-24 10:20:00,290.16,290.22,289.66,289.8,2100.0,276.8305,276.8878,276.3535,276.4871,2100.0
2019-10-24 10:25:00,289.94,289.98,288.3,288.31,7093.0,276.6206,276.6588,275.056,275.0655,7093.0
2019-10-24 10:30:00,288.49,288.49,287.58,287.69,4200.0,275.2372,275.2372,274.369,274.474,4200.0
2019-10-24 10:35:00,287.89,288.85,287.89,288.51,8068.0,274.6648,275.5807,274.6648,275.2563,8068.0
2019-10-24 10:40:00,288.42,288.77,288.21,288.48,9655.0,275.1705,275.5044,274.9701,275.2277,9655.0
2019-10-24 10:45:00,288.35,288.35,287.93,287.93,3344.0,275.1037,275.1037,274.703,274.703,3344.0
2019-10-24 10:50:00,287.96,287.96,286.38,286.38,5955.0,274.7316,274.7316,273.2242,273.2242,5955.0
2019-10-24 10:55:00,286.56,286.68,285.93,286.59,4729.0,273.3959,273.5104,272.7948,273.4245,4729.0
2019-10-24 11:00:00,286.47,286.51,286.0,286.31,5406.0,273.31,273.3482,272.8616,273.1574,5406.0
2019-10-24 11:05:00,286.2,286.2,285.82,285.82,3000.0,273.0524,273.0524,272.6899,272.6899,3000.0
2019-10-24 11:10:00,286.04,286.22,285.86,285.91,3491.0,272.8998,273.0715,272.7281,272.7758,3491.0
2019-10-24 11:15:00,286.01,286.26,285.52,285.7,8134.0,272.8712,273.1097,272.4037,272.5754,8134.0
2019-10-24 11:20:00,285.75,286.12,285.69,285.8,2723.0,272.6231,272.9761,272.5659,272.6708,2723.0
2019-10-24 11:25:00,285.76,286.65,285.76,286.65,7555.0,272.6326,273.4818,272.6326,273.4818,7555.0
2019-10-24 11:30:00,286.61,286.82,286.49,286.51,3838.0,273.4436,273.644,273.3291,273.3482,3838.0
2019-10-24 11:35:00,286.36,286.36,285.62,285.76,5740.0,273.2051,273.2051,272.4991,272.6326,5740.0
2019-10-24 11:40:00,285.81,285.81,285.59,285.62,2400.0,272.6804,272.6804,272.4705,272.4991,2400.0
2019-10-24 11:45:00,285.66,285.96,285.47,285.66,5557.0,272.5372,272.8235,272.356,272.5372,5557.0
2019-10-24 11:50:00,285.65,286.28,285.64,286.01,8480.0,272.5277,273.1288,272.5182,272.8712,8480.0
2019-10-24 11:55:00,285.99,286.36,285.9,285.94,5596.0,272.8521,273.2051,272.7662,272.8044,5596.0
2019-10-24 12:00:00,286.11,286.39,286.04,286.04,2510.0,272.9666,273.2337,272.8998,272.8998,2510.0
2019-10-24 12:05:00,286.05,286.11,285.92,286.06,3156.0,272.9093,272.9666,272.7853,272.9189,3156.0
2019-10-24 12:10:00,286.07,286.16,285.88,285.98,2850.0,272.9284,273.0143,272.7471,272.8425,2850.0
2019-10-24 12:15:00,285.97,286.08,285.95,285.95,3375.0,272.833,272.9379,272.8139,272.8139,3375.0
2019-10-24 12:20:00,285.98,286.18,285.93,286.13,2619.0,272.8425,273.0334,272.7948,272.9857,2619.0
2019-10-24 12:25:00,286.23,286.34,286.22,286.22,2643.0,273.0811,273.186,273.0715,273.0715,2643.0
2019-10-24 12:30:00,286.21,286.21,286.0,286.06,1800.0,273.062,273.062,272.8616,272.9189,1800.0
2019-10-24 12:35:00,286.15,286.2,286.0,286.16,3196.0,273.0047,273.0524,272.8616,273.0143,3196.0
2019-10-24 12:40:00,286.16,286.2,286.03,286.14,2664.0,273.0143,273.0524,272.8902,272.9952,2664.0
2019-10-24 12:45:00,286.13,286.19,286.08,286.13,2136.0,272.9857,273.0429,272.9379,272.9857,2136.0
2019-10-24 12:50:00,286.16,286.27,286.12,286.24,2500.0,273.0143,273.1192,272.9761,273.0906,2500.0
2019-10-24 12:55:00,286.3,286.35,286.0,286.35,5477.0,273.1478,273.1955,272.8616,273.1955,5477.0
2019-10-24 13:00:00,286.23,286.23,286.03,286.07,1100.0,273.0811,273.0811,272.8902,272.9284,1100.0
2019-10-24 13:05:00,286.11,286.26,286.02,286.02,3202.0,272.9666,273.1097,272.8807,272.8807,3202.0
2019-10-24 13:10:00,286.01,286.2,286.01,286.13,2424.0,272.8712,273.0524,272.8712,272.9857,2424.0
2019-10-24 13:15:00,286.17,286.17,286.06,286.13,1998.0,273.0238,273.0238,272.9189,272.9857,1998.0
2019-10-24 13:20:00,286.04,286.21,286.0,286.19,4459.0,272.8998,273.062,272.8616,273.0429,4459.0
2019-10-24 13:25:00,286.19,286.27,286.16,286.26,800.0,273.0429,273.1192,273.0143,273.1097,800.0
2019-10-24 13:30:00,286.37,286.56,286.18,286.5,7181.0,273.2146,273.3959,273.0334,273.3387,7181.0
2019-10-24 13:35:00,286.5,286.63,286.39,286.48,3113.0,273.3387,273.4627,273.2337,273.3196,3113.0
2019-10-24 13:40:00,286.49,286.76,286.47,286.75,7005.0,273.3291,273.5867,273.31,273.5772,7005.0
2019-10-24 13:45:00,286.8,286.94,286.78,286.87,2700.0,273.6249,273.7584,273.6058,273.6917,2700.0
2019-10-24 13:50:00,286.87,286.9,286.61,286.78,3202.0,273.6917,273.7203,273.4436,273.6058,3202.0
2019-10-24 13:55:00,286.79,287.11,286.79,287.08,4023.0,273.6153,273.9206,273.6153,273.892,4023.0
2019-10-24 14:00:00,287.14,287.17,287.0,287.15,2270.0,273.9493,273.9779,273.8157,273.9588,2270.0
2019-10-24 14:05:00,287.11,287.12,287.0,287.01,1771.0,273.9206,273.9302,273.8157,273.8252,1771.0
2019-10-24 14:10:00,287.13,287.39,287.05,287.05,3697.0,273.9397,274.1878,273.8634,273.8634,3697.0
2019-10-24 14:15:00,287.01,287.18,286.96,287.18,2000.0,273.8252,273.9874,273.7775,273.9874,2000.0
2019-10-24 14:20:00,287.15,287.35,287.07,287.26,1400.0,273.9588,274.1496,273.8825,274.0637,1400.0
2019-10-24 14:25:00,287.32,287.32,287.17,287.22,2311.0,274.121,274.121,273.9779,274.0256,2311.0
2019-10-24 14:30:00,287.14,287.59,286.98,287.56,17317.0,273.9493,274.3786,273.7966,274.35,17317.0
2019-10-24 14:35:00,287.48,287.48,287.36,287.38,800.0,274.2736,274.2736,274.1591,274.1782,800.0
2019-10-24 14:40:00,287.47,287.5,287.26,287.39,2427.0,274.2641,274.2927,274.0637,274.1878,2427.0
2019-10-24 14:45:00,287.44,287.45,287.28,287.29,919.0,274.2355,274.245,274.0828,274.0924,919.0
2019-10-24 14:50:00,287.35,287.45,287.3,287.44,2387.0,274.1496,274.245,274.1019,274.2355,2387.0
2019-10-24 14:55:00,287.37,287.37,287.22,287.25,2732.0,274.1687,274.1687,274.0256,274.0542,2732.0
2019-10-24 15:00:00,287.32,287.41,287.3,287.41,2224.0,274.121,274.2069,274.1019,274.2069,2224.0
2019-10-24 15:05:00,287.34,287.34,287.01,287.19,2802.0,274.1401,274.1401,273.8252,273.997,2802.0
2019-10-24 15:10:00,287.2,287.25,287.13,287.25,2562.0,274.0065,274.0542,273.9397,274.0542,2562.0
2019-10-24 15:15:00,287.25,287.31,287.11,287.31,1405.0,274.0542,274.1114,273.9206,274.1114,1405.0
2019-10-24 15:20:00,287.31,287.65,287.3,287.64,4386.0,274.1114,274.4358,274.1019,274.4263,4386.0
2019-10-24 15:25:00,287.69,287.79,287.38,287.43,3983.0,274.474,274.5694,274.1782,274.2259,3983.0
2019-10-24 15:30:00,287.41,287.44,287.22,287.22,5850.0,274.2069,274.2355,274.0256,274.0256,5850.0
2019-10-24 15:35:00,287.21,287.22,287.06,287.11,6137.0,274.016,274.0256,273.8729,273.9206,6137.0
2019-10-24 15:40:00,287.09,287.13,286.96,287.03,5967.0,273.9016,273.9397,273.7775,273.8443,5967.0
2019-10-24 15:45:00,287.04,287.36,287.0,287.16,5109.0,273.8538,274.1591,273.8157,273.9683,5109.0
2019-10-24 15:50:00,287.16,287.25,286.86,286.93,13626.0,273.9683,274.0542,273.6821,273.7489,13626.0
2019-10-24 15:55:00,287.04,287.06,286.53,286.67,23071.0,273.8538,273.8729,273.3673,273.5008,23071.0
2019-10-25 09:30:00,287.57,288.87,285.52,287.59,7390.0,274.3595,275.5998,272.4037,274.3786,7390.0
2019-10-25 09:35:00,287.59,287.59,287.59,287.59,0.0,274.3786,274.3786,274.3786,274.3786,0.0
2019-10-25 09:40:00,287.18,288.28,287.0,287.01,7800.0,273.9874,275.0369,273.8157,273.8252,7800.0
2019-10-25 09:45:00,287.01,287.74,286.51,287.68,4806.0,273.8252,274.5217,273.3482,274.4644,4806.0
2019-10-25 09:50:00,287.09,287.51,287.08,287.5,600.0,273.9016,274.3023,273.892,274.2927,600.0
2019-10-25 09:55:00,287.47,287.51,286.95,287.14,3500.0,274.2641,274.3023,273.768,273.9493,3500.0
2019-10-25 10:00:00,286.85,287.24,286.28,286.8,5246.0,273.6726,274.0447,273.1288,273.6249,5246.0
2019-10-25 10:05:00,286.79,287.21,286.79,287.21,1642.0,273.6153,274.016,273.6153,274.016,1642.0
2019-10-25 10:10:00,287.93,288.0,287.48,287.48,3050.0,274.703,274.7697,274.2736,274.2736,3050.0
2019-10-25 10:15:00,287.28,287.74,287.27,287.74,1300.0,274.0828,274.5217,274.0733,274.5217,1300.0
2019-10-25 10:20:00,287.49,288.0,287.35,287.39,3739.0,274.2832,274.7697,274.1496,274.1878,3739.0
2019-10-25 10:25:00,287.62,288.0,287.62,288.0,900.0,274.4072,274.7697,274.4072,274.7697,900.0
2019-10-25 10:30:00,288.15,288.39,287.41,287.76,4556.0,274.9129,275.1418,274.2069,274.5408,4556.0
2019-10-25 10:35:00,287.42,287.54,287.06,287.27,2000.0,274.2164,274.3309,273.8729,274.0733,2000.0
2019-10-25 10:40:00,287.28,287.88,287.28,287.88,3503.0,274.0828,274.6553,274.0828,274.6553,3503.0
2019-10-25 10:45:00,287.82,288.06,287.7,288.06,4698.0,274.598,274.827,274.4835,274.827,4698.0
2019-10-25 10:50:00,288.14,288.32,288.0,288.27,2110.0,274.9033,275.075,274.7697,275.0273,2110.0
2019-10-25 10:55:00,288.34,288.44,288.34,288.35,1000.0,275.0941,275.1895,275.0941,275.1037,1000.0
2019-10-25 11:00:00,288.37,288.37,287.47,287.78,2600.0,275.1227,275.1227,274.2641,274.5599,2600.0
2019-10-25 11:05:00,287.77,287.9,287.39,287.39,1700.0,274.5503,274.6743,274.1878,274.1878,1700.0
2019-10-25 11:10:00,287.51,287.84,287.43,287.84,900.0,274.3023,274.6171,274.2259,274.6171,900.0
2019-10-25 11:15:00,287.81,288.04,287.57,287.66,11125.0,274.5885,274.8079,274.3595,274.4454,11125.0
2019-10-25 11:20:00,287.63,287.79,286.99,287.79,10092.0,274.4167,274.5694,273.8061,274.5694,10092.0
2019-10-25 11:25:00,287.99,288.41,287.99,288.41,1000.0,274.7602,275.1609,274.7602,275.1609,1000.0
2019-10-25 11:30:00,288.43,288.89,288.43,288.89,1625.0,275.18,275.6189,275.18,275.6189,1625.0
2019-10-25 11:35:00,289.0,289.22,288.9,288.97,1247.0,275.7238,275.9337,275.6284,275.6952,1247.0
2019-10-25 11:40:00,288.9,289.06,288.67,289.04,3600.0,275.6284,275.7811,275.409,275.762,3600.0
2019-10-25 11:45:00,288.9,288.99,288.68,288.79,1300.0,275.6284,275.7143,275.4185,275.5235,1300.0
2019-10-25 11:50:00,289.07,289.07,288.64,288.87,801.0,275.7906,275.7906,275.3803,275.5998,801.0
2019-10-25 11:55:00,288.63,288.82,288.62,288.82,400.0,275.3708,275.5521,275.3613,275.5521,400.0
2019-10-25 12:00:00,288.54,288.58,288.35,288.52,1022.0,275.2849,275.3231,275.1037,275.2659,1022.0
2019-10-25 12:05:00,288.36,288.44,288.02,288.44,1550.0,275.1132,275.1895,274.7888,275.1895,1550.0
2019-10-25 12:10:00,288.32,288.72,288.31,288.55,2672.0,275.075,275.4567,275.0655,275.2945,2672.0
2019-10-25 12:15:00,288.45,288.57,288.1,288.22,4100.0,275.1991,275.3136,274.8652,274.9796,4100.0
2019-10-25 12:20:00,288.18,288.4,287.99,288.34,9950.0,274.9415,275.1514,274.7602,275.0941,9950.0
2019-10-25 12:25:00,288.41,288.41,288.11,288.11,600.0,275.1609,275.1609,274.8747,274.8747,600.0
2019-10-25 12:30:00,288.31,288.31,287.62,287.76,3613.0,275.0655,275.0655,274.4072,274.5408,3613.0
2019-10-25 12:35:00,287.88,288.27,287.77,288.05,1400.0,274.6553,275.0273,274.5503,274.8174,1400.0
2019-10-25 12:40:00,287.95,288.3,287.95,288.05,790.0,274.722,275.056,274.722,274.8174,790.0
2019-10-25 12:45:00,287.98,288.12,287.78,288.02,1403.0,274.7507,274.8842,274.5599,274.7888,1403.0
2019-10-25 12:50:00,287.95,288.05,287.77,287.77,900.0,274.722,274.8174,274.5503,274.5503,900.0
2019-10-25 12:55:00,287.65,287.79,287.46,287.46,2100.0,274.4358,274.5694,274.2546,274.2546,2100.0
2019-10-25 13:00:00,287.57,288.11,287.32,288.11,1400.0,274.3595,274.8747,274.121,274.8747,1400.0
2019-10-25 13:05:00,287.98,288.7,287.9,288.41,2089.0,274.7507,275.4376,274.6743,275.1609,2089.0
2019-10-25 13:10:00,288.38,288.42,287.92,288.3,4893.0,275.1323,275.1705,274.6934,275.056,4893.0
2019-10-25 13:15:00,287.88,288.37,287.88,288.34,500.0,274.6553,275.1227,274.6553,275.0941,500.0
2019-10-25 13:20:00,288.17,288.48,288.17,288.4,1000.0,274.9319,275.2277,274.9319,275.1514,1000.0
2019-10-25 13:25:00,288.29,288.29,288.02,288.13,1660.0,275.0464,275.0464,274.7888,274.8938,1660.0
2019-10-25 13:30:00,288.16,288.16,287.82,287.82,900.0,274.9224,274.9224,274.598,274.598,900.0
2019-10-25 13:35:00,287.79,287.92,287.55,287.55,1000.0,274.5694,274.6934,274.3404,274.3404,1000.0
2019-10-25 13:40:00,287.67,287.92,287.24,287.24,1200.0,274.4549,274.6934,274.0447,274.0447,1200.0
2019-10-25 13:45:00,287.83,287.83,287.62,287.63,2200.0,274.6076,274.6076,274.4072,274.4167,2200.0
2019-10-25 13:50:00,287.62,287.65,287.39,287.61,2636.0,274.4072,274.4358,274.1878,274.3977,2636.0
2019-10-25 13:55:00,287.5,287.61,287.12,287.12,1900.0,274.2927,274.3977,273.9302,273.9302,1900.0
2019-10-25 14:00:00,287.23,287.23,286.54,286.57,6578.0,274.0351,274.0351,273.3768,273.4054,6578.0
2019-10-25 14:05:00,286.48,286.48,286.14,286.31,3808.0,273.3196,273.3196,272.9952,273.1574,3808.0
2019-10-25 14:10:00,286.41,286.55,285.97,286.41,3884.0,273.2528,273.3864,272.833,273.2528,3884.0
2019-10-25 14:15:00,286.31,286.31,285.75,285.94,2063.0,273.1574,273.1574,272.6231,272.8044,2063.0
2019-10-25 14:20:00,285.97,286.28,285.6,286.17,9631.0,272.833,273.1288,272.48,273.0238,9631.0
2019-10-25 14:25:00,286.17,286.4,286.01,286.06,3400.0,273.0238,273.2432,272.8712,272.9189,3400.0
2019-10-25 14:30:00,285.88,285.88,285.59,285.6,8754.0,272.7471,272.7471,272.4705,272.48,8754.0
2019-10-25 14:35:00,285.53,285.92,285.53,285.92,1671.0,272.4132,272.7853,272.4132,272.7853,1671.0
2019-10-25 14:40:00,285.98,286.19,285.76,285.98,6094.0,272.8425,273.0429,272.6326,272.8425,6094.0
2019-10-25 14:45:00,285.93,286.29,285.88,286.29,8830.0,272.7948,273.1383,272.7471,273.1383,8830.0
2019-10-25 14:50:00,286.23,286.52,286.22,286.47,1300.0,273.0811,273.3577,273.0715,273.31,1300.0
2019-10-25 14:55:00,286.67,286.67,286.11,286.23,8339.0,273.5008,273.5008,272.9666,273.0811,8339.0
2019-10-25 15:00:00,286.02,286.34,285.81,286.05,19076.0,272.8807,273.186,272.6804,272.9093,19076.0
2019-10-25 15:05:00,285.99,286.21,285.88,286.14,7970.0,272.8521,273.062,272.7471,272.9952,7970.0
2019-10-25 15:10:00,286.23,286.9,286.22,286.9,1300.0,273.0811,273.7203,273.0715,273.7203,1300.0
2019-10-25 15:15:00,286.81,287.1,286.74,287.03,2760.0,273.6344,273.9111,273.5676,273.8443,2760.0
2019-10-25 15:20:00,287.11,287.33,287.11,287.33,1812.0,273.9206,274.1305,273.9206,274.1305,1812.0
2019-10-25 15:25:00,287.33,287.46,287.14,287.46,2840.0,274.1305,274.2546,273.9493,274.2546,2840.0
2019-10-25 15:30:00,287.32,287.92,287.32,287.71,7217.0,274.121,274.6934,274.121,274.4931,7217.0
2019-10-25 15:35:00,287.64,288.03,287.54,288.02,7071.0,274.4263,274.7984,274.3309,274.7888,7071.0
2019-10-25 15:40:00,287.92,288.24,287.79,288.24,4410.0,274.6934,274.9987,274.5694,274.9987,4410.0
2019-10-25 15:45:00,288.25,288.32,288.07,288.07,3869.0,275.0083,275.075,274.8365,274.8365,3869.0
2019-10-25 15:50:00,288.14,288.21,287.74,287.83,5253.0,274.9033,274.9701,274.5217,274.6076,5253.0
2019-10-25 15:55:00,287.87,288.41,287.87,288.0,23047.0,274.6457,275.1609,274.6457,274.7697,23047.0
2019-10-28 09:30:00,288.25,289.36,288.25,289.08,7101.0,275.0083,276.0673,275.0083,275.8001,7101.0
2019-10-28 09:35:00,289.38,290.18,289.14,290.09,3336.0,276.0864,276.8496,275.8574,276.7637,3336.0
2019-10-28 09:40:00,290.12,290.12,289.66,289.67,1600.0,276.7924,276.7924,276.3535,276.363,1600.0
2019-10-28 09:45:00,289.87,290.63,289.87,290.61,2900.0,276.5538,277.2789,276.5538,277.2598,2900.0
2019-10-28 09:50:00,290.6,291.48,290.21,291.3,2200.0,277.2503,278.0899,276.8782,277.9181,2200.0
2019-10-28 09:55:00,291.3,292.23,290.13,290.13,6885.0,277.9181,278.8054,276.8019,276.8019,6885.0
2019-10-28 10:00:00,290.7,291.27,290.69,291.03,3695.0,277.3457,277.8895,277.3362,277.6606,3695.0
2019-10-28 10:05:00,291.12,291.15,290.76,290.76,2412.0,277.7464,277.775,277.403,277.403,2412.0
2019-10-28 10:10:00,290.7,291.17,290.53,291.03,2795.0,277.3457,277.7941,277.1835,277.6606,2795.0
2019-10-28 10:15:00,290.97,291.08,290.8,290.97,5489.0,277.6033,277.7083,277.4411,277.6033,5489.0
2019-10-28 10:20:00,290.94,290.97,290.48,290.48,3054.0,277.5747,277.6033,277.1358,277.1358,3054.0
2019-10-28 10:25:00,290.68,290.7,290.11,290.43,1614.0,277.3266,277.3457,276.7828,277.0881,1614.0
2019-10-28 10:30:00,290.56,291.21,290.56,291.21,2777.0,277.2121,277.8323,277.2121,277.8323,2777.0
2019-10-28 10:35:00,291.2,291.2,290.82,291.11,2057.0,277.8227,277.8227,277.4602,277.7369,2057.0
2019-10-28 10:40:00,290.97,290.97,290.68,290.78,300.0,277.6033,277.6033,277.3266,277.422,300.0
2019-10-28 10:45:00,290.77,290.77,290.61,290.61,800.0,277.4125,277.4125,277.2598,277.2598,800.0
2019-10-28 10:50:00,290.61,290.65,290.24,290.24,700.0,277.2598,277.298,276.9068,276.9068,700.0
2019-10-28 10:55:00,290.24,290.36,289.89,289.89,3067.0,276.9068,277.0213,276.5729,276.5729,3067.0
2019-10-28 11:00:00,290.04,290.04,289.64,289.77,3309.0,276.716,276.716,276.3344,276.4584,3309.0
2019-10-28 11:05:00,289.8,290.7,289.69,290.69,1800.0,276.4871,277.3457,276.3821,277.3362,1800.0
2019-10-28 11:10:00,290.84,291.67,290.82,291.32,2613.0,277.4793,278.2712,277.4602,277.9372,2613.0
2019-10-28 11:15:00,291.32,292.0,291.17,291.86,2194.0,277.9372,278.586,277.7941,278.4524,2194.0
2019-10-28 11:20:00,291.9,292.0,291.22,291.68,4998.0,278.4906,278.586,277.8418,278.2807,4998.0
2019-10-28 11:25:00,291.77,291.77,291.19,291.37,3700.0,278.3666,278.3666,277.8132,277.9849,3700.0
2019-10-28 11:30:00,291.28,291.44,290.84,291.28,2000.0,277.8991,278.0517,277.4793,277.8991,2000.0
2019-10-28 11:35:00,291.12,291.51,290.96,291.06,1300.0,277.7464,278.1185,277.5938,277.6892,1300.0
2019-10-28 11:40:00,291.09,291.47,291.09,291.45,1300.0,277.7178,278.0803,277.7178,278.0613,1300.0
2019-10-28 11:45:00,291.68,291.68,291.59,291.59,700.0,278.2807,278.2807,278.1948,278.1948,700.0
2019-10-28 11:50:00,291.62,291.67,291.12,291.23,1400.0,278.2234,278.2712,277.7464,277.8514,1400.0
2019-10-28 11:55:00,291.08,291.08,290.7,290.7,1000.0,277.7083,277.7083,277.3457,277.3457,1000.0
2019-10-28 12:00:00,290.7,291.15,290.53,290.87,7124.0,277.3457,277.775,277.1835,277.5079,7124.0
2019-10-28 12:05:00,290.87,291.03,290.79,290.84,1401.0,277.5079,277.6606,277.4316,277.4793,1401.0
2019-10-28 12:10:00,290.97,290.97,290.58,290.73,2000.0,277.6033,277.6033,277.2312,277.3743,2000.0
2019-10-28 12:15:00,290.42,290.44,289.92,290.13,7028.0,277.0786,277.0977,276.6015,276.8019,7028.0
2019-10-28 12:20:00,290.16,290.88,290.13,290.88,3100.0,276.8305,277.5174,276.8019,277.5174,3100.0
2019-10-28 12:25:00,290.77,291.18,290.66,291.03,4462.0,277.4125,277.8037,277.3076,277.6606,4462.0
2019-10-28 12:30:00,290.97,290.98,290.28,290.28,2400.0,277.6033,277.6129,276.945,276.945,2400.0
2019-10-28 12:35:00,290.3,290.72,290.16,290.5,1400.0,276.9641,277.3648,276.8305,277.1549,1400.0
2019-10-28 12:40:00,290.5,290.77,290.36,290.75,1278.0,277.1549,277.4125,277.0213,277.3934,1278.0
2019-10-28 12:45:00,290.93,290.93,290.62,290.62,500.0,277.5651,277.5651,277.2694,277.2694,500.0
2019-10-28 12:50:00,290.45,290.69,290.03,290.03,1200.0,277.1072,277.3362,276.7065,276.7065,1200.0
2019-10-28 12:55:00,289.93,290.17,289.92,289.99,1002.0,276.6111,276.8401,276.6015,276.6683,1002.0
2019-10-28 13:00:00,290.09,290.33,290.09,290.13,1310.0,276.7637,276.9927,276.7637,276.8019,1310.0
2019-10-28 13:05:00,290.33,290.42,290.27,290.27,604.0,276.9927,277.0786,276.9355,276.9355,604.0
2019-10-28 13:10:00,290.24,290.62,290.15,290.53,1250.0,276.9068,277.2694,276.821,277.1835,1250.0
2019-10-28 13:15:00,290.28,290.45,290.23,290.4,1445.0,276.945,277.1072,276.8973,277.0595,1445.0
2019-10-28 13:20:00,290.55,290.72,290.52,290.63,900.0,277.2026,277.3648,277.174,277.2789,900.0
2019-10-28 13:25:00,290.56,290.61,290.28,290.39,3037.0,277.2121,277.2598,276.945,277.05,3037.0
2019-10-28 13:30:00,290.46,290.53,290.06,290.28,7942.0,277.1167,277.1835,276.7351,276.945,7942.0
2019-10-28 13:35:00,290.31,290.32,289.99,290.21,2600.0,276.9736,276.9832,276.6683,276.8782,2600.0
2019-10-28 13:40:00,290.36,290.37,290.23,290.31,700.0,277.0213,277.0309,276.8973,276.9736,700.0
2019-10-28 13:45:00,290.3,290.64,289.93,289.93,4206.0,276.9641,277.2885,276.6111,276.6111,4206.0
2019-10-28 13:50:00,290.01,290.7,290.01,290.7,1638.0,276.6874,277.3457,276.6874,277.3457,1638.0
2019-10-28 13:55:00,290.75,290.82,290.31,290.5,1624.0,277.3934,277.4602,276.9736,277.1549,1624.0
2019-10-28 14:00:00,290.66,291.06,290.62,290.63,1401.0,277.3076,277.6892,277.2694,277.2789,1401.0
2019-10-28 14:05:00,290.94,291.01,290.78,291.0,300.0,277.5747,277.6415,277.422,277.6319,300.0
2019-10-28 14:10:00,291.1,291.2,291.03,291.19,954.0,277.7273,277.8227,277.6606,277.8132,954.0
2019-10-28 14:15:00,291.2,291.4,291.2,291.4,1313.0,277.8227,278.0136,277.8227,278.0136,1313.0
2019-10-28 14:20:00,291.44,291.44,291.4,291.41,716.0,278.0517,278.0517,278.0136,278.0231,716.0
2019-10-28 14:25:00,291.46,291.46,290.91,290.92,4135.0,278.0708,278.0708,277.5461,277.5556,4135.0
2019-10-28 14:30:00,290.93,290.94,290.61,290.61,8239.0,277.5651,277.5747,277.2598,277.2598,8239.0
2019-10-28 14:35:00,290.63,290.93,290.61,290.89,2236.0,277.2789,277.5651,277.2598,277.527,2236.0
2019-10-28 14:40:00,291.0,291.0,290.88,290.88,3799.0,277.6319,277.6319,277.5174,277.5174,3799.0
2019-10-28 14:45:00,290.8,290.87,290.56,290.56,500.0,277.4411,277.5079,277.2121,277.2121,500.0
2019-10-28 14:50:00,290.56,290.56,290.22,290.22,702.0,277.2121,277.2121,276.8878,276.8878,702.0
2019-10-28 14:55:00,290.3,290.51,290.3,290.4,3127.0,276.9641,277.1644,276.9641,277.0595,3127.0
2019-10-28 15:00:00,290.56,290.56,290.19,290.24,2557.0,277.2121,277.2121,276.8591,276.9068,2557.0
2019-10-28 15:05:00,290.29,290.35,290.24,290.35,900.0,276.9545,277.0118,276.9068,277.0118,900.0
2019-10-28 15:10:00,290.51,290.51,290.4,290.47,1700.0,277.1644,277.1644,277.0595,277.1263,1700.0
2019-10-28 15:15:00,290.35,290.52,290.35,290.48,1329.0,277.0118,277.174,277.0118,277.1358,1329.0
2019-10-28 15:20:00,290.47,290.71,290.43,290.51,2698.0,277.1263,277.3553,277.0881,277.1644,2698.0
2019-10-28 15:25:00,290.5,290.51,290.16,290.25,2963.0,277.1549,277.1644,276.8305,276.9164,2963.0
2019-10-28 15:30:00,290.42,290.62,290.24,290.26,4700.0,277.0786,277.2694,276.9068,276.9259,4700.0
2019-10-28 15:35:00,290.23,290.23,289.64,289.77,4821.0,276.8973,276.8973,276.3344,276.4584,4821.0
2019-10-28 15:40:00,289.74,289.77,289.31,289.45,7289.0,276.4298,276.4584,276.0196,276.1531,7289.0
2019-10-28 15:45:00,289.4,289.66,289.39,289.59,3689.0,276.1054,276.3535,276.0959,276.2867,3689.0
2019-10-28 15:50:00,289.64,289.65,289.31,289.39,11525.0,276.3344,276.3439,276.0196,276.0959,11525.0
2019-10-28 15:55:00,289.47,289.81,289.28,289.38,29305.0,276.1722,276.4966,275.9909,276.0864,29305.0
2019-10-29 09:30:00,289.12,289.6,287.31,289.6,5070.0,275.8383,276.2962,274.1114,276.2962,5070.0
2019-10-29 09:35:00,289.1,291.4,288.89,291.4,2500.0,275.8192,278.0136,275.6189,278.0136,2500.0
2019-10-29 09:40:00,291.39,291.51,290.59,291.51,4250.0,278.004,278.1185,277.2408,278.1185,4250.0
2019-10-29 09:45:00,291.7,292.55,291.7,292.55,1000.0,278.2998,279.1107,278.2998,279.1107,1000.0
2019-10-29 09:50:00,292.43,293.37,291.83,293.21,11583.0,278.9962,279.8931,278.4238,279.7404,11583.0
2019-10-29 09:55:00,293.08,293.67,292.57,292.61,13936.0,279.6164,280.1793,279.1298,279.168,13936.0
2019-10-29 10:00:00,291.86,292.88,291.86,292.88,5799.0,278.4524,279.4256,278.4524,279.4256,5799.0
2019-10-29 10:05:00,293.0,293.9,292.92,293.62,9768.0,279.5401,280.3987,279.4637,280.1316,9768.0
2019-10-29 10:10:00,293.45,293.92,293.05,293.11,9625.0,279.9694,280.4178,279.5878,279.645,9625.0
2019-10-29 10:15:00,293.24,293.6,292.74,293.42,11159.0,279.769,280.1125,279.292,279.9408,11159.0
2019-10-29 10:20:00,293.43,294.91,293.41,294.47,9444.0,279.9503,281.3623,279.9312,280.9425,9444.0
2019-10-29 10:25:00,294.25,294.33,293.62,294.28,6361.0,280.7326,280.809,280.1316,280.7613,6361.0
2019-10-29 10:30:00,294.29,294.53,293.96,294.06,6800.0,280.7708,280.9998,280.456,280.5514,6800.0
2019-10-29 10:35:00,294.02,294.5,293.66,293.68,10182.0,280.5132,280.9711,280.1697,280.1888,10182.0
2019-10-29 10:40:00,293.8,294.6,293.71,294.41,19774.0,280.3033,281.0666,280.2174,280.8853,19774.0
2019-10-29 10:45:00,294.3,294.61,294.22,294.5,5774.0,280.7803,281.0761,280.704,280.9711,5774.0
2019-10-29 10:50:00,294.48,294.82,294.48,294.82,4742.0,280.9521,281.2764,280.9521,281.2764,4742.0
2019-10-29 10:55:00,294.92,294.95,292.91,292.98,4500.0,281.3719,281.4005,279.4542,279.521,4500.0
2019-10-29 11:00:00,293.07,293.43,292.94,292.95,4100.0,279.6068,279.9503,279.4828,279.4924,4100.0
2019-10-29 11:05:00,292.97,293.21,292.61,293.03,4555.0,279.5114,279.7404,279.168,279.5687,4555.0
2019-10-29 11:10:00,293.02,293.13,292.72,292.81,13267.0,279.5591,279.6641,279.2729,279.3588,13267.0
2019-10-29 11:15:00,292.91,292.91,292.52,292.57,11295.0,279.4542,279.4542,279.0821,279.1298,11295.0
2019-10-29 11:20:00,292.58,292.8,292.46,292.67,3119.0,279.1393,279.3492,279.0249,279.2252,3119.0
2019-10-29 11:25:00,292.54,293.13,292.54,292.93,5079.0,279.1012,279.6641,279.1012,279.4733,5079.0
2019-10-29 11:30:00,292.88,293.27,292.42,293.27,2200.0,279.4256,279.7977,278.9867,279.7977,2200.0
2019-10-29 11:35:00,293.38,293.52,293.28,293.5,2591.0,279.9026,280.0362,279.8072,280.0171,2591.0
2019-10-29 11:40:00,293.58,293.93,293.51,293.93,4400.0,280.0934,280.4273,280.0266,280.4273,4400.0
2019-10-29 11:45:00,294.06,294.5,294.0,294.44,3200.0,280.5514,280.9711,280.4941,280.9139,3200.0
2019-10-29 11:50:00,294.66,294.66,294.66,294.66,100.0,281.1238,281.1238,281.1238,281.1238,100.0
2019-10-29 11:55:00,294.93,295.1,294.67,294.94,8986.0,281.3814,281.5436,281.1333,281.3909,8986.0
2019-10-29 12:00:00,294.86,295.53,294.65,295.1,5200.0,281.3146,281.9538,281.1143,281.5436,5200.0
2019-10-29 12:05:00,295.1,295.11,294.8,294.88,4602.0,281.5436,281.5531,281.2574,281.3337,4602.0
2019-10-29 12:10:00,294.87,295.19,294.86,295.0,3623.0,281.3241,281.6294,281.3146,281.4482,3623.0
2019-10-29 12:15:00,294.99,295.07,294.85,294.9,2900.0,281.4386,281.515,281.3051,281.3528,2900.0
2019-10-29 12:20:00,294.92,294.97,294.77,294.93,1800.0,281.3719,281.4196,281.2287,281.3814,1800.0
2019-10-29 12:25:00,295.0,295.08,294.95,294.98,2500.0,281.4482,281.5245,281.4005,281.4291,2500.0
2019-10-29 12:30:00,295.0,295.32,294.9,295.16,4936.0,281.4482,281.7535,281.3528,281.6008,4936.0
2019-10-29 12:35:00,295.09,295.19,294.98,295.03,3079.0,281.534,281.6294,281.4291,281.4768,3079.0
2019-10-29 12:40:00,295.04,295.2,295.04,295.2,800.0,281.4863,281.639,281.4863,281.639,800.0
2019-10-29 12:45:00,295.06,295.25,295.06,295.24,1769.0,281.5054,281.6867,281.5054,281.6772,1769.0
2019-10-29 12:50:00,295.22,295.4,295.22,295.3,3937.0,281.6581,281.8298,281.6581,281.7344,3937.0
2019-10-29 12:55:00,295.29,295.32,295.2,295.32,2606.0,281.7249,281.7535,281.639,281.7535,2606.0
2019-10-29 13:00:00,295.34,295.34,294.95,294.98,2600.0,281.7726,281.7726,281.4005,281.4291,2600.0
2019-10-29 13:05:00,295.06,295.14,294.95,295.09,1900.0,281.5054,281.5817,281.4005,281.534,1900.0
2019-10-29 13:10:00,295.15,295.47,295.04,295.46,6452.0,281.5913,281.8966,281.4863,281.887,6452.0
2019-10-29 13:15:00,295.35,295.4,294.94,295.11,11708.0,281.7821,281.8298,281.3909,281.5531,11708.0
2019-10-29 13:20:00,295.2,295.23,295.16,295.22,1000.0,281.639,281.6676,281.6008,281.6581,1000.0
2019-10-29 13:25:00,295.23,295.3,295.13,295.3,1200.0,281.6676,281.7344,281.5722,281.7344,1200.0
2019-10-29 13:30:00,295.21,295.35,295.21,295.33,3015.0,281.6485,281.7821,281.6485,281.763,3015.0
2019-10-29 13:35:00,295.31,295.75,295.2,295.75,7730.0,281.7439,282.1637,281.639,282.1637,7730.0
2019-10-29 13:40:00,295.72,296.44,295.72,296.44,2450.0,282.1351,282.822,282.1351,282.822,2450.0
2019-10-29 13:45:00,296.41,296.41,295.8,295.95,5103.0,282.7934,282.7934,282.2114,282.3545,5103.0
2019-10-29 13:50:00,296.01,296.06,295.85,295.9,1344.0,282.4118,282.4595,282.2591,282.3068,1344.0
2019-10-29 13:55:00,296.07,296.3,296.0,296.1,5525.0,282.469,282.6885,282.4022,282.4976,5525.0
2019-10-29 14:00:00,296.12,296.12,296.0,296.0,900.0,282.5167,282.5167,282.4022,282.4022,900.0
2019-10-29 14:05:00,296.0,296.06,295.85,295.89,3300.0,282.4022,282.4595,282.2591,282.2973,3300.0
2019-10-29 14:10:00,295.77,295.89,295.6,295.71,2955.0,282.1828,282.2973,282.0206,282.1256,2955.0
2019-10-29 14:15:00,295.75,295.95,295.75,295.9,1816.0,282.1637,282.3545,282.1637,282.3068,1816.0
2019-10-29 14:20:00,295.89,295.89,295.6,295.7,2205.0,282.2973,282.2973,282.0206,282.116,2205.0
2019-10-29 14:25:00,295.67,295.67,295.52,295.52,1100.0,282.0874,282.0874,281.9443,281.9443,1100.0
2019-10-29 14:30:00,295.61,295.86,295.61,295.66,1800.0,282.0302,282.2687,282.0302,282.0779,1800.0
2019-10-29 14:35:00,295.45,295.71,295.31,295.7,2054.0,281.8775,282.1256,281.7439,282.116,2054.0
2019-10-29 14:40:00,295.62,295.84,295.62,295.64,1270.0,282.0397,282.2496,282.0397,282.0588,1270.0
2019-10-29 14:45:00,295.67,295.86,295.6,295.81,2789.0,282.0874,282.2687,282.0206,282.221,2789.0
2019-10-29 14:50:00,295.71,295.78,295.58,295.73,2806.0,282.1256,282.1923,282.0015,282.1446,2806.0
2019-10-29 14:55:00,295.61,295.74,295.33,295.33,2975.0,282.0302,282.1542,281.763,281.763,2975.0
2019-10-29 15:00:00,295.4,295.67,295.3,295.43,3400.0,281.8298,282.0874,281.7344,281.8584,3400.0
2019-10-29 15:05:00,295.52,295.6,295.24,295.3,5038.0,281.9443,282.0206,281.6772,281.7344,5038.0
2019-10-29 15:10:00,295.29,295.39,295.29,295.35,1541.0,281.7249,281.8203,281.7249,281.7821,1541.0
2019-10-29 15:15:00,295.34,295.43,295.21,295.22,15900.0,281.7726,281.8584,281.6485,281.6581,15900.0
2019-10-29 15:20:00,295.22,295.31,294.76,295.3,9519.0,281.6581,281.7439,281.2192,281.7344,9519.0
2019-10-29 15:25:00,295.34,295.54,295.29,295.43,3113.0,281.7726,281.9634,281.7249,281.8584,3113.0
2019-10-29 15:30:00,295.48,295.6,295.46,295.58,4503.0,281.9061,282.0206,281.887,282.0015,4503.0
2019-10-29 15:35:00,295.49,295.69,295.35,295.39,7507.0,281.9157,282.1065,281.7821,281.8203,7507.0
2019-10-29 15:40:00,295.38,295.75,295.37,295.65,4229.0,281.8107,282.1637,281.8012,282.0683,4229.0
2019-10-29 15:45:00,295.6,295.6,295.18,295.31,8066.0,282.0206,282.0206,281.6199,281.7439,8066.0
2019-10-29 15:50:00,295.26,295.99,295.25,295.5,15702.0,281.6962,282.3927,281.6867,281.9252,15702.0
2019-10-29 15:55:00,295.44,296.0,295.28,295.79,38120.0,281.868,282.4022,281.7153,282.2019,38120.0
2019-10-30 09:30:00,296.69,296.9,295.67,296.64,8807.0,283.0605,283.2609,282.0874,283.0128,8807.0
2019-10-30 09:35:00,296.56,296.96,295.0,295.71,8088.0,282.9365,283.3181,281.4482,282.1256,8088.0
2019-10-30 09:40:00,295.42,295.95,293.59,293.84,4487.0,281.8489,282.3545,280.103,280.3415,4487.0
2019-10-30 09:45:00,293.84,294.44,293.07,293.22,7324.0,280.3415,280.9139,279.6068,279.7499,7324.0
2019-10-30 09:50:00,293.41,293.78,293.14,293.65,4860.0,279.9312,280.2842,279.6736,280.1602,4860.0
2019-10-30 09:55:00,293.92,294.12,293.25,293.6,2760.0,280.4178,280.6086,279.7786,280.1125,2760.0
2019-10-30 10:00:00,293.82,294.45,293.31,294.45,3357.0,280.3224,280.9234,279.8358,280.9234,3357.0
2019-10-30 10:05:00,294.4,294.74,294.21,294.74,2625.0,280.8757,281.2001,280.6945,281.2001,2625.0
2019-10-30 10:10:00,294.79,294.79,294.08,294.35,3700.0,281.2478,281.2478,280.5704,280.828,3700.0
2019-10-30 10:15:00,294.19,294.19,293.51,293.89,3441.0,280.6754,280.6754,280.0266,280.3892,3441.0
2019-10-30 10:20:00,293.92,293.92,293.27,293.27,1600.0,280.4178,280.4178,279.7977,279.7977,1600.0
2019-10-30 10:25:00,292.94,294.06,292.58,293.92,6100.0,279.4828,280.5514,279.1393,280.4178,6100.0
2019-10-30 10:30:00,293.88,294.23,293.4,294.23,2805.0,280.3796,280.7136,279.9217,280.7136,2805.0
2019-10-30 10:35:00,294.35,294.61,294.14,294.61,1800.0,280.828,281.0761,280.6277,281.0761,1800.0
2019-10-30 10:40:00,294.48,294.77,294.26,294.58,1834.0,280.9521,281.2287,280.7422,281.0475,1834.0
2019-10-30 10:45:00,294.78,295.19,294.71,295.09,1550.0,281.2383,281.6294,281.1715,281.534,1550.0
2019-10-30 10:50:00,295.07,295.31,294.6,294.6,2500.0,281.515,281.7439,281.0666,281.0666,2500.0
2019-10-30 10:55:00,294.42,294.65,294.1,294.15,1400.0,280.8948,281.1143,280.5895,280.6372,1400.0
2019-10-30 11:00:00,294.19,294.47,294.12,294.31,3166.0,280.6754,280.9425,280.6086,280.7899,3166.0
2019-10-30 11:05:00,294.25,295.71,294.21,295.71,5300.0,280.7326,282.1256,280.6945,282.1256,5300.0
2019-10-30 11:10:00,295.67,295.67,294.83,294.83,2400.0,282.0874,282.0874,281.286,281.286,2400.0
2019-10-30 11:15:00,294.97,295.36,294.73,295.36,2400.0,281.4196,281.7916,281.1906,281.7916,2400.0
2019-10-30 11:20:00,295.5,295.5,295.09,295.16,2244.0,281.9252,281.9252,281.534,281.6008,2244.0
2019-10-30 11:25:00,295.01,295.19,294.86,295.04,1802.0,281.4577,281.6294,281.3146,281.4863,1802.0
2019-10-30 11:30:00,295.09,295.74,295.09,295.73,2553.0,281.534,282.1542,281.534,282.1446,2553.0
2019-10-30 11:35:00,295.7,295.78,295.41,295.48,2601.0,282.116,282.1923,281.8393,281.9061,2601.0
2019-10-30 11:40:00,295.46,295.46,294.86,294.86,2541.0,281.887,281.887,281.3146,281.3146,2541.0
2019-10-30 11:45:00,294.86,294.98,294.71,294.98,1800.0,281.3146,281.4291,281.1715,281.4291,1800.0
2019-10-30 11:50:00,294.88,295.15,294.87,295.15,2771.0,281.3337,281.5913,281.3241,281.5913,2771.0
2019-10-30 11:55:00,295.25,295.5,295.15,295.49,1600.0,281.6867,281.9252,281.5913,281.9157,1600.0
2019-10-30 12:00:00,295.58,295.8,295.58,295.65,2100.0,282.0015,282.2114,282.0015,282.0683,2100.0
2019-10-30 12:05:00,295.77,295.79,295.49,295.49,3118.0,282.1828,282.2019,281.9157,281.9157,3118.0
2019-10-30 12:10:00,295.24,295.46,295.0,295.2,2500.0,281.6772,281.887,281.4482,281.639,2500.0
2019-10-30 12:15:00,295.18,295.38,294.83,294.95,2380.0,281.6199,281.8107,281.286,281.4005,2380.0
2019-10-30 12:20:00,294.94,294.94,294.22,294.23,3937.0,281.3909,281.3909,280.704,280.7136,3937.0
2019-10-30 12:25:00,294.1,294.28,293.83,294.01,1712.0,280.5895,280.7613,280.3319,280.5037,1712.0
2019-10-30 12:30:00,294.1,294.62,294.1,294.5,1424.0,280.5895,281.0856,280.5895,280.9711,1424.0
2019-10-30 12:35:00,294.82,294.91,294.25,294.32,2009.0,281.2764,281.3623,280.7326,280.7994,2009.0
2019-10-30 12:40:00,294.36,294.61,294.36,294.61,1100.0,280.8376,281.0761,280.8376,281.0761,1100.0
2019-10-30 12:45:00,294.49,294.49,294.1,294.32,1550.0,280.9616,280.9616,280.5895,280.7994,1550.0
2019-10-30 12:50:00,294.3,294.74,294.16,294.55,2400.0,280.7803,281.2001,280.6468,281.0188,2400.0
2019-10-30 12:55:00,294.62,294.76,294.44,294.76,3480.0,281.0856,281.2192,280.9139,281.2192,3480.0
2019-10-30 13:00:00,294.77,295.51,294.77,295.28,2350.0,281.2287,281.9347,281.2287,281.7153,2350.0
2019-10-30 13:05:00,295.37,295.61,295.29,295.41,1280.0,281.8012,282.0302,281.7249,281.8393,1280.0
2019-10-30 13:10:00,295.46,295.5,295.17,295.35,3101.0,281.887,281.9252,281.6104,281.7821,3101.0
2019-10-30 13:15:00,295.42,295.42,295.14,295.29,3191.0,281.8489,281.8489,281.5817,281.7249,3191.0
2019-10-30 13:20:00,295.24,295.32,294.66,294.66,2495.0,281.6772,281.7535,281.1238,281.1238,2495.0
2019-10-30 13:25:00,294.72,294.72,294.55,294.67,2529.0,281.181,281.181,281.0188,281.1333,2529.0
2019-10-30 13:30:00,294.72,294.72,293.94,293.98,2800.0,281.181,281.181,280.4369,280.475,2800.0
2019-10-30 13:35:00,293.99,294.01,293.48,293.48,3468.0,280.4846,280.5037,279.998,279.998,3468.0
2019-10-30 13:40:00,293.4,293.43,293.15,293.18,3171.0,279.9217,279.9503,279.6832,279.7118,3171.0
2019-10-30 13:45:00,293.12,293.28,292.84,292.84,2730.0,279.6545,279.8072,279.3874,279.3874,2730.0
2019-10-30 13:50:00,292.99,293.19,292.89,292.95,1955.0,279.5305,279.7213,279.4351,279.4924,1955.0
2019-10-30 13:55:00,292.94,293.25,292.92,293.14,4410.0,279.4828,279.7786,279.4637,279.6736,4410.0
2019-10-30 14:00:00,292.95,293.52,292.84,293.46,11950.0,279.4924,280.0362,279.3874,279.9789,11950.0
2019-10-30 14:05:00,293.51,293.51,293.17,293.17,2753.0,280.0266,280.0266,279.7022,279.7022,2753.0
2019-10-30 14:10:00,293.21,293.3,293.07,293.22,2712.0,279.7404,279.8263,279.6068,279.7499,2712.0
2019-10-30 14:15:00,293.23,293.8,293.23,293.31,2801.0,279.7595,280.3033,279.7595,279.8358,2801.0
2019-10-30 14:20:00,293.34,293.6,293.33,293.5,1800.0,279.8644,280.1125,279.8549,280.0171,1800.0
2019-10-30 14:25:00,293.48,293.65,293.4,293.48,1819.0,279.998,280.1602,279.9217,279.998,1819.0
2019-10-30 14:30:00,293.65,294.21,293.64,293.85,3614.0,280.1602,280.6945,280.1507,280.351,3614.0
2019-10-30 14:35:00,293.8,294.49,293.8,294.34,1873.0,280.3033,280.9616,280.3033,280.8185,1873.0
2019-10-30 14:40:00,294.31,294.43,293.92,294.29,4724.0,280.7899,280.9044,280.4178,280.7708,4724.0
2019-10-30 14:45:00,294.47,294.54,294.24,294.33,1103.0,280.9425,281.0093,280.7231,280.809,1103.0
2019-10-30 14:50:00,294.23,294.71,294.23,294.68,3293.0,280.7136,281.1715,280.7136,281.1429,3293.0
2019-10-30 14:55:00,294.51,294.79,294.51,294.73,1200.0,280.9807,281.2478,280.9807,281.1906,1200.0
2019-10-30 15:00:00,294.77,294.77,294.27,294.27,3300.0,281.2287,281.2287,280.7517,280.7517,3300.0
2019-10-30 15:05:00,294.23,294.49,294.15,294.18,2587.0,280.7136,280.9616,280.6372,280.6658,2587.0
2019-10-30 15:10:00,294.23,294.28,293.98,294.1,1703.0,280.7136,280.7613,280.475,280.5895,1703.0
2019-10-30 15:15:00,294.24,294.45,293.97,293.97,3285.0,280.7231,280.9234,280.4655,280.4655,3285.0
2019-10-30 15:20:00,294.05,294.22,293.7,294.12,5903.0,280.5418,280.704,280.2079,280.6086,5903.0
2019-10-30 15:25:00,294.07,294.07,293.84,293.86,3312.0,280.5609,280.5609,280.3415,280.3605,3312.0
2019-10-30 15:30:00,293.96,294.0,293.79,293.92,6689.0,280.456,280.4941,280.2938,280.4178,6689.0
2019-10-30 15:35:00,293.93,294.09,293.61,294.0,7115.0,280.4273,280.58,280.122,280.4941,7115.0
2019-10-30 15:40:00,294.06,294.37,293.95,294.37,8936.0,280.5514,280.8471,280.4464,280.8471,8936.0
2019-10-30 15:45:00,294.4,294.51,294.19,294.25,10871.0,280.8757,280.9807,280.6754,280.7326,10871.0
2019-10-30 15:50:00,294.33,294.48,294.22,294.36,7343.0,280.809,280.9521,280.704,280.8376,7343.0
2019-10-30 15:55:00,294.35,294.42,293.86,294.19,25531.0,280.828,280.8948,280.3605,280.6754,25531.0
2019-10-31 09:30:00,293.54,295.92,289.5,294.85,5612.0,280.0552,282.3259,276.2008,281.3051,5612.0
2019-10-31 09:35:00,295.23,295.23,293.22,294.86,4479.0,281.6676,281.6676,279.7499,281.3146,4479.0
2019-10-31 09:40:00,293.76,294.25,293.75,293.91,600.0,280.2651,280.7326,280.2556,280.4083,600.0
2019-10-31 09:45:00,294.18,294.24,293.62,293.62,5650.0,280.6658,280.7231,280.1316,280.1316,5650.0
2019-10-31 09:50:00,293.27,293.29,291.84,292.36,4227.0,279.7977,279.8167,278.4333,278.9295,4227.0
2019-10-31 09:55:00,292.06,292.12,289.99,290.27,7061.0,278.6432,278.7005,276.6683,276.9355,7061.0
2019-10-31 10:00:00,290.07,291.48,289.8,291.45,5400.0,276.7447,278.0899,276.4871,278.0613,5400.0
2019-10-31 10:05:00,291.51,293.02,291.51,293.02,2428.0,278.1185,279.5591,278.1185,279.5591,2428.0
2019-10-31 10:10:00,292.88,292.88,291.19,291.38,7476.0,279.4256,279.4256,277.8132,277.9945,7476.0
2019-10-31 10:15:00,291.12,291.62,291.05,291.28,2111.0,277.7464,278.2234,277.6796,277.8991,2111.0
2019-10-31 10:20:00,291.34,292.21,290.71,290.8,5734.0,277.9563,278.7863,277.3553,277.4411,5734.0
2019-10-31 10:25:00,291.14,292.49,291.14,292.49,2400.0,277.7655,279.0535,277.7655,279.0535,2400.0
2019-10-31 10:30:00,292.5,293.24,292.07,292.48,3938.0,279.063,279.769,278.6528,279.0439,3938.0
2019-10-31 10:35:00,292.56,292.8,291.7,291.72,4709.0,279.1203,279.3492,278.2998,278.3189,4709.0
2019-10-31 10:40:00,291.62,291.84,291.08,291.08,16811.0,278.2234,278.4333,277.7083,277.7083,16811.0
2019-10-31 10:45:00,291.17,291.54,290.68,291.37,9875.0,277.7941,278.1471,277.3266,277.9849,9875.0
2019-10-31 10:50:00,291.75,292.15,291.55,292.13,1900.0,278.3475,278.7291,278.1567,278.71,1900.0
2019-10-31 10:55:00,292.17,292.9,292.17,292.33,3500.0,278.7482,279.4446,278.7482,278.9008,3500.0
2019-10-31 11:00:00,292.08,292.43,291.71,292.17,2300.0,278.6623,278.9962,278.3093,278.7482,2300.0
2019-10-31 11:05:00,291.93,292.6,291.93,292.43,2940.0,278.5192,279.1584,278.5192,278.9962,2940.0
2019-10-31 11:10:00,292.65,292.65,291.67,292.03,4017.0,279.2061,279.2061,278.2712,278.6146,4017.0
2019-10-31 11:15:00,291.99,292.76,291.73,292.76,1800.0,278.5765,279.3111,278.3284,279.3111,1800.0
2019-10-31 11:20:00,292.76,292.83,292.33,292.38,1600.0,279.3111,279.3779,278.9008,278.9485,1600.0
2019-10-31 11:25:00,292.23,292.5,291.7,292.49,8785.0,278.8054,279.063,278.2998,279.0535,8785.0
2019-10-31 11:30:00,292.5,292.65,292.31,292.31,1954.0,279.063,279.2061,278.8818,278.8818,1954.0
2019-10-31 11:35:00,292.31,293.1,292.25,293.05,3802.0,278.8818,279.6355,278.8245,279.5878,3802.0
2019-10-31 11:40:00,293.0,293.0,292.51,292.94,2603.0,279.5401,279.5401,279.0726,279.4828,2603.0
2019-10-31 11:45:00,293.01,293.56,292.78,293.06,3400.0,279.5496,280.0743,279.3302,279.5973,3400.0
2019-10-31 11:50:00,293.06,293.09,292.81,293.03,1000.0,279.5973,279.6259,279.3588,279.5687,1000.0
2019-10-31 11:55:00,293.02,293.12,292.76,292.91,1900.0,279.5591,279.6545,279.3111,279.4542,1900.0
2019-10-31 12:00:00,293.14,293.56,292.6,292.7,2220.0,279.6736,280.0743,279.1584,279.2538,2220.0
2019-10-31 12:05:00,292.64,292.73,292.03,292.17,3732.0,279.1966,279.2825,278.6146,278.7482,3732.0
2019-10-31 12:10:00,292.1,292.47,292.1,292.3,2800.0,278.6814,279.0344,278.6814,278.8722,2800.0
2019-10-31 12:15:00,292.04,292.3,291.83,292.05,3495.0,278.6242,278.8722,278.4238,278.6337,3495.0
2019-10-31 12:20:00,291.92,292.14,291.8,291.9,2900.0,278.5097,278.7196,278.3952,278.4906,2900.0
2019-10-31 12:25:00,292.05,292.33,291.98,292.33,2500.0,278.6337,278.9008,278.5669,278.9008,2500.0
2019-10-31 12:30:00,292.22,292.47,292.15,292.31,2066.0,278.7959,279.0344,278.7291,278.8818,2066.0
2019-10-31 12:35:00,292.28,292.43,292.15,292.35,2000.0,278.8531,278.9962,278.7291,278.9199,2000.0
2019-10-31 12:40:00,292.35,292.65,292.11,292.65,4492.0,278.9199,279.2061,278.6909,279.2061,4492.0
2019-10-31 12:45:00,292.51,292.64,292.18,292.52,2100.0,279.0726,279.1966,278.7577,279.0821,2100.0
2019-10-31 12:50:00,292.62,292.65,292.45,292.56,1708.0,279.1775,279.2061,279.0153,279.1203,1708.0
2019-10-31 12:55:00,292.64,292.73,292.18,292.31,3200.0,279.1966,279.2825,278.7577,278.8818,3200.0
2019-10-31 13:00:00,292.3,292.32,291.73,291.83,6879.0,278.8722,278.8913,278.3284,278.4238,6879.0
2019-10-31 13:05:00,291.73,292.1,291.73,291.79,2300.0,278.3284,278.6814,278.3284,278.3856,2300.0
2019-10-31 13:10:00,291.88,292.1,291.53,291.71,2400.0,278.4715,278.6814,278.1376,278.3093,2400.0
2019-10-31 13:15:00,291.74,291.81,291.55,291.72,600.0,278.3379,278.4047,278.1567,278.3189,600.0
2019-10-31 13:20:00,291.82,291.85,291.62,291.85,2030.0,278.4143,278.4429,278.2234,278.4429,2030.0
2019-10-31 13:25:00,291.78,292.03,291.78,292.03,7255.0,278.3761,278.6146,278.3761,278.6146,7255.0
2019-10-31 13:30:00,291.97,292.31,291.94,292.3,2739.0,278.5574,278.8818,278.5287,278.8722,2739.0
2019-10-31 13:35:00,292.38,292.78,292.38,292.78,1236.0,278.9485,279.3302,278.9485,279.3302,1236.0
2019-10-31 13:40:00,292.78,292.93,292.41,292.41,3880.0,279.3302,279.4733,278.9772,278.9772,3880.0
2019-10-31 13:45:00,292.48,292.63,292.25,292.63,1200.0,279.0439,279.1871,278.8245,279.1871,1200.0
2019-10-31 13:50:00,292.51,292.59,292.0,292.0,3300.0,279.0726,279.1489,278.586,278.586,3300.0
2019-10-31 13:55:00,292.03,292.53,292.03,292.34,1200.0,278.6146,279.0916,278.6146,278.9104,1200.0
2019-10-31 14:00:00,292.13,292.28,292.02,292.22,2600.0,278.71,278.8531,278.6051,278.7959,2600.0
2019-10-31 14:05:00,292.28,292.29,292.03,292.04,1800.0,278.8531,278.8627,278.6146,278.6242,1800.0
2019-10-31 14:10:00,292.02,292.02,291.71,291.72,1300.0,278.6051,278.6051,278.3093,278.3189,1300.0
2019-10-31 14:15:00,291.8,291.8,291.58,291.59,4548.0,278.3952,278.3952,278.1853,278.1948,4548.0
2019-10-31 14:20:00,291.56,291.56,291.05,291.27,3800.0,278.1662,278.1662,277.6796,277.8895,3800.0
2019-10-31 14:25:00,291.2,291.36,290.99,291.36,6253.0,277.8227,277.9754,277.6224,277.9754,6253.0
2019-10-31 14:30:00,291.44,291.69,291.31,291.53,2606.0,278.0517,278.2902,277.9277,278.1376,2606.0
2019-10-31 14:35:00,291.51,291.59,291.21,291.22,1300.0,278.1185,278.1948,277.8323,277.8418,1300.0
2019-10-31 14:40:00,291.19,291.24,290.92,291.07,13526.0,277.8132,277.8609,277.5556,277.6987,13526.0
2019-10-31 14:45:00,291.12,291.36,291.0,291.36,3421.0,277.7464,277.9754,277.6319,277.9754,3421.0
2019-10-31 14:50:00,291.5,291.51,291.29,291.51,1979.0,278.109,278.1185,277.9086,278.1185,1979.0
2019-10-31 14:55:00,291.51,291.88,291.45,291.88,2200.0,278.1185,278.4715,278.0613,278.4715,2200.0
2019-10-31 15:00:00,292.12,292.14,291.51,291.88,4600.0,278.7005,278.7196,278.1185,278.4715,4600.0
2019-10-31 15:05:00,291.77,291.98,291.68,291.92,2500.0,278.3666,278.5669,278.2807,278.5097,2500.0
2019-10-31 15:10:00,292.02,292.26,291.93,292.25,3059.0,278.6051,278.834,278.5192,278.8245,3059.0
2019-10-31 15:15:00,292.24,292.24,291.91,291.95,3900.0,278.815,278.815,278.5001,278.5383,3900.0
2019-10-31 15:20:00,291.91,292.28,291.85,292.28,7330.0,278.5001,278.8531,278.4429,278.8531,7330.0
2019-10-31 15:25:00,292.23,292.46,292.23,292.4,2205.0,278.8054,279.0249,278.8054,278.9676,2205.0
2019-10-31 15:30:00,292.5,292.95,292.5,292.85,5700.0,279.063,279.4924,279.063,279.3969,5700.0
2019-10-31 15:35:00,292.9,293.01,292.7,293.0,3822.0,279.4446,279.5496,279.2538,279.5401,3822.0
2019-10-31 15:40:00,293.06,293.14,292.88,293.14,4696.0,279.5973,279.6736,279.4256,279.6736,4696.0
2019-10-31 15:45:00,293.12,293.28,292.72,293.21,6091.0,279.6545,279.8072,279.2729,279.7404,6091.0
2019-10-31 15:50:00,293.17,293.86,293.11,293.75,15775.0,279.7022,280.3605,279.645,280.2556,15775.0
2019-10-31 15:55:00,293.74,294.36,293.71,294.16,28143.0,280.2461,280.8376,280.2174,280.6468,28143.0
2019-11-01 09:30:00,295.52,295.87,292.94,293.05,8450.0,281.9443,282.2782,279.4828,279.5878,8450.0
2019-11-01 09:35:00,294.04,296.0,294.03,295.3,7347.0,280.5323,282.4022,280.5227,281.7344,7347.0
2019-11-01 09:40:00,295.26,295.62,294.18,294.18,8465.0,281.6962,282.0397,280.6658,280.6658,8465.0
2019-11-01 09:45:00,295.07,295.39,294.74,295.39,1000.0,281.515,281.8203,281.2001,281.8203,1000.0
2019-11-01 09:50:00,295.63,296.33,295.49,296.27,10712.0,282.0492,282.7171,281.9157,282.6598,10712.0
2019-11-01 09:55:00,296.46,296.82,295.82,296.69,21742.0,282.8411,283.1846,282.2305,283.0605,21742.0
2019-11-01 10:00:00,296.41,298.35,296.03,298.07,28953.0,282.7934,284.6443,282.4309,284.3771,28953.0
2019-11-01 10:05:00,297.83,298.85,297.83,298.49,8628.0,284.1482,285.1213,284.1482,284.7779,8628.0
2019-11-01 10:10:00,298.53,298.53,297.92,298.22,15110.0,284.816,284.816,284.234,284.5203,15110.0
2019-11-01 10:15:00,298.39,298.69,298.13,298.26,11928.0,284.6824,284.9687,284.4344,284.5584,11928.0
2019-11-01 10:20:00,298.39,298.5,298.14,298.29,8436.0,284.6824,284.7874,284.4439,284.587,8436.0
2019-11-01 10:25:00,298.25,298.69,297.47,297.99,9116.0,284.5489,284.9687,283.8047,284.3008,9116.0
2019-11-01 10:30:00,297.99,298.21,297.44,297.53,12700.0,284.3008,284.5107,283.7761,283.862,12700.0
2019-11-01 10:35:00,297.73,298.22,297.59,298.14,6450.0,284.0528,284.5203,283.9192,284.4439,6450.0
2019-11-01 10:40:00,298.25,298.79,298.25,298.41,4100.0,284.5489,285.0641,284.5489,284.7015,4100.0
2019-11-01 10:45:00,298.36,298.93,298.36,298.7,2100.0,284.6538,285.1976,284.6538,284.9782,2100.0
2019-11-01 10:50:00,298.25,298.25,297.68,297.95,5230.0,284.5489,284.5489,284.0051,284.2627,5230.0
2019-11-01 10:55:00,297.96,298.19,297.7,298.03,5011.0,284.2722,284.4916,284.0241,284.339,5011.0
2019-11-01 11:00:00,298.32,298.48,298.15,298.15,2300.0,284.6157,284.7683,284.4535,284.4535,2300.0
2019-11-01 11:05:00,297.92,298.31,297.92,298.31,3477.0,284.234,284.6061,284.234,284.6061,3477.0
2019-11-01 11:10:00,298.33,298.68,298.24,298.37,2942.0,284.6252,284.9591,284.5393,284.6634,2942.0
2019-11-01 11:15:00,298.41,298.77,298.34,298.46,3245.0,284.7015,285.045,284.6347,284.7492,3245.0
2019-11-01 11:20:00,298.21,298.38,298.09,298.32,603.0,284.5107,284.6729,284.3962,284.6157,603.0
2019-11-01 11:25:00,298.37,298.37,298.05,298.37,2040.0,284.6634,284.6634,284.3581,284.6634,2040.0
2019-11-01 11:30:00,298.31,298.61,298.07,298.61,15817.0,284.6061,284.8923,284.3771,284.8923,15817.0
2019-11-01 11:35:00,298.61,298.61,298.24,298.38,900.0,284.8923,284.8923,284.5393,284.6729,900.0
2019-11-01 11:40:00,298.32,298.39,298.05,298.1,3000.0,284.6157,284.6824,284.3581,284.4058,3000.0
2019-11-01 11:45:00,298.04,298.22,298.03,298.22,1224.0,284.3485,284.5203,284.339,284.5203,1224.0
2019-11-01 11:50:00,298.23,298.37,297.96,297.96,2311.0,284.5298,284.6634,284.2722,284.2722,2311.0
2019-11-01 11:55:00,298.05,298.26,297.49,297.66,4595.0,284.3581,284.5584,283.8238,283.986,4595.0
2019-11-01 12:00:00,297.6,297.78,297.49,297.78,2909.0,283.9287,284.1005,283.8238,284.1005,2909.0
2019-11-01 12:05:00,298.03,298.08,297.79,297.81,1100.0,284.339,284.3867,284.11,284.1291,1100.0
2019-11-01 12:10:00,297.91,298.08,297.83,297.97,3765.0,284.2245,284.3867,284.1482,284.2817,3765.0
2019-11-01 12:15:00,297.9,297.9,296.69,296.88,4261.0,284.215,284.215,283.0605,283.2418,4261.0
2019-11-01 12:20:00,296.96,297.19,296.81,297.03,2800.0,283.3181,283.5376,283.175,283.3849,2800.0
2019-11-01 12:25:00,297.03,297.15,296.91,296.91,1468.0,283.3849,283.4994,283.2704,283.2704,1468.0
2019-11-01 12:30:00,296.96,296.96,296.68,296.77,2077.0,283.3181,283.3181,283.051,283.1369,2077.0
2019-11-01 12:35:00,296.89,296.98,296.8,296.98,1833.0,283.2514,283.3372,283.1655,283.3372,1833.0
2019-11-01 12:40:00,296.96,296.96,296.11,296.31,4205.0,283.3181,283.3181,282.5072,282.698,4205.0
2019-11-01 12:45:00,296.08,296.23,296.06,296.18,3700.0,282.4786,282.6217,282.4595,282.574,3700.0
2019-11-01 12:50:00,296.2,296.73,296.2,296.64,2749.0,282.5931,283.0987,282.5931,283.0128,2749.0
2019-11-01 12:55:00,296.39,296.6,296.13,296.54,1295.0,282.7743,282.9747,282.5263,282.9174,1295.0
2019-11-01 13:00:00,296.54,296.6,296.26,296.52,3805.0,282.9174,282.9747,282.6503,282.8984,3805.0
2019-11-01 13:05:00,296.43,296.44,296.05,296.16,2200.0,282.8125,282.822,282.4499,282.5549,2200.0
2019-11-01 13:10:00,295.95,296.54,295.95,296.54,1701.0,282.3545,282.9174,282.3545,282.9174,1701.0
2019-11-01 13:15:00,296.82,296.91,296.68,296.88,900.0,283.1846,283.2704,283.051,283.2418,900.0
2019-11-01 13:20:00,296.8,296.98,296.7,296.7,1700.0,283.1655,283.3372,283.0701,283.0701,1700.0
2019-11-01 13:25:00,296.71,296.78,296.7,296.71,2370.0,283.0796,283.1464,283.0701,283.0796,2370.0
2019-11-01 13:30:00,296.79,296.79,296.28,296.34,1930.0,283.1559,283.1559,282.6694,282.7266,1930.0
2019-11-01 13:35:00,296.14,296.27,295.91,296.08,2357.0,282.5358,282.6598,282.3164,282.4786,2357.0
2019-11-01 13:40:00,296.13,296.18,296.04,296.04,900.0,282.5263,282.574,282.4404,282.4404,900.0
2019-11-01 13:45:00,296.17,297.0,296.16,296.94,4700.0,282.5644,283.3563,282.5549,283.2991,4700.0
2019-11-01 13:50:00,296.9,297.1,296.74,297.07,2825.0,283.2609,283.4517,283.1082,283.4231,2825.0
2019-11-01 13:55:00,297.23,297.23,296.53,296.53,1500.0,283.5757,283.5757,282.9079,282.9079,1500.0
2019-11-01 14:00:00,296.69,296.86,296.42,296.69,1400.0,283.0605,283.2227,282.8029,283.0605,1400.0
2019-11-01 14:05:00,296.42,296.42,296.0,296.07,1420.0,282.8029,282.8029,282.4022,282.469,1420.0
2019-11-01 14:10:00,296.1,296.23,295.91,296.05,1600.0,282.4976,282.6217,282.3164,282.4499,1600.0
2019-11-01 14:15:00,296.1,296.2,295.92,295.93,700.0,282.4976,282.5931,282.3259,282.3355,700.0
2019-11-01 14:20:00,296.05,296.08,294.8,295.56,12555.0,282.4499,282.4786,281.2574,281.9825,12555.0
2019-11-01 14:25:00,295.43,296.44,295.33,296.44,2885.0,281.8584,282.822,281.763,282.822,2885.0
2019-11-01 14:30:00,296.49,296.65,296.29,296.63,1356.0,282.8697,283.0224,282.6789,283.0033,1356.0
2019-11-01 14:35:00,296.49,296.64,296.03,296.29,2400.0,282.8697,283.0128,282.4309,282.6789,2400.0
2019-11-01 14:40:00,296.31,296.52,296.27,296.52,1500.0,282.698,282.8984,282.6598,282.8984,1500.0
2019-11-01 14:45:00,296.62,296.94,296.57,296.92,1901.0,282.9938,283.2991,282.9461,283.28,1901.0
2019-11-01 14:50:00,296.92,296.93,296.66,296.73,1478.0,283.28,283.2895,283.0319,283.0987,1478.0
2019-11-01 14:55:00,296.76,296.88,296.6,296.64,2744.0,283.1273,283.2418,282.9747,283.0128,2744.0
2019-11-01 15:00:00,296.59,296.8,296.56,296.75,2300.0,282.9651,283.1655,282.9365,283.1178,2300.0
2019-11-01 15:05:00,296.82,297.15,296.74,297.07,2031.0,283.1846,283.4994,283.1082,283.4231,2031.0
2019-11-01 15:10:00,297.11,297.25,296.95,297.14,6024.0,283.4612,283.5948,283.3086,283.4899,6024.0
2019-11-01 15:15:00,297.13,297.31,297.08,297.19,2000.0,283.4803,283.6521,283.4326,283.5376,2000.0
2019-11-01 15:20:00,297.12,297.12,296.85,296.85,4920.0,283.4708,283.4708,283.2132,283.2132,4920.0
2019-11-01 15:25:00,296.82,297.32,296.82,297.32,4156.0,283.1846,283.6616,283.1846,283.6616,4156.0
2019-11-01 15:30:00,297.35,297.35,297.04,297.04,5925.0,283.6902,283.6902,283.3945,283.3945,5925.0
2019-11-01 15:35:00,297.1,297.16,296.76,296.76,7278.0,283.4517,283.509,283.1273,283.1273,7278.0
2019-11-01 15:40:00,296.81,296.94,296.74,296.83,6422.0,283.175,283.2991,283.1082,283.1941,6422.0
2019-11-01 15:45:00,296.8,296.9,296.68,296.74,12929.0,283.1655,283.2609,283.051,283.1082,12929.0
2019-11-01 15:50:00,296.81,296.89,296.45,296.79,22796.0,283.175,283.2514,282.8316,283.1559,22796.0
2019-11-01 15:55:00,296.7,296.88,296.13,296.21,47738.0,283.0701,283.2418,282.5263,282.6026,47738.0
2019-11-04 09:30:00,296.7,297.72,294.03,295.37,16040.0,283.0701,284.0432,280.5227,281.8012,16040.0
2019-11-04 09:35:00,294.7,296.0,294.37,295.0,10044.0,281.162,282.4022,280.8471,281.4482,10044.0
2019-11-04 09:40:00,294.84,296.19,294.83,295.59,4200.0,281.2955,282.5835,281.286,282.0111,4200.0
2019-11-04 09:45:00,296.02,296.02,294.87,295.12,9756.0,282.4213,282.4213,281.3241,281.5627,9756.0
2019-11-04 09:50:00,295.05,295.19,293.27,293.28,18602.0,281.4959,281.6294,279.7977,279.8072,18602.0
2019-11-04 09:55:00,293.32,294.08,293.05,293.87,5009.0,279.8454,280.5704,279.5878,280.3701,5009.0
2019-11-04 10:00:00,294.36,294.89,293.64,294.0,3784.0,280.8376,281.3432,280.1507,280.4941,3784.0
2019-11-04 10:05:00,294.06,295.67,293.88,295.48,4199.0,280.5514,282.0874,280.3796,281.9061,4199.0
2019-11-04 10:10:00,295.85,296.24,295.36,295.86,4620.0,282.2591,282.6312,281.7916,282.2687,4620.0
2019-11-04 10:15:00,295.95,295.96,295.3,295.69,2044.0,282.3545,282.3641,281.7344,282.1065,2044.0
2019-11-04 10:20:00,295.56,295.56,294.9,295.22,1567.0,281.9825,281.9825,281.3528,281.6581,1567.0
2019-11-04 10:25:00,295.05,295.81,295.05,295.72,3310.0,281.4959,282.221,281.4959,282.1351,3310.0
2019-11-04 10:30:00,295.51,296.01,295.38,296.0,3463.0,281.9347,282.4118,281.8107,282.4022,3463.0
2019-11-04 10:35:00,296.02,296.1,295.33,295.64,7451.0,282.4213,282.4976,281.763,282.0588,7451.0
2019-11-04 10:40:00,295.46,295.66,295.34,295.34,3800.0,281.887,282.0779,281.7726,281.7726,3800.0
2019-11-04 10:45:00,295.27,295.5,295.15,295.23,3861.0,281.7058,281.9252,281.5913,281.6676,3861.0
2019-11-04 10:50:00,295.05,295.48,295.01,295.47,3035.0,281.4959,281.9061,281.4577,281.8966,3035.0
2019-11-04 10:55:00,295.31,295.51,295.26,295.37,2000.0,281.7439,281.9347,281.6962,281.8012,2000.0
2019-11-04 11:00:00,295.4,295.98,295.33,295.97,1700.0,281.8298,282.3832,281.763,282.3736,1700.0
2019-11-04 11:05:00,295.98,296.16,295.83,296.12,3801.0,282.3832,282.5549,282.24,282.5167,3801.0
2019-11-04 11:10:00,296.05,296.13,295.82,296.01,8275.0,282.4499,282.5263,282.2305,282.4118,8275.0
2019-11-04 11:15:00,296.01,297.23,295.86,297.23,6874.0,282.4118,283.5757,282.2687,283.5757,6874.0
2019-11-04 11:20:00,297.22,297.22,296.76,297.04,2250.0,283.5662,283.5662,283.1273,283.3945,2250.0
2019-11-04 11:25:00,296.93,297.21,296.82,297.15,1300.0,283.2895,283.5567,283.1846,283.4994,1300.0
2019-11-04 11:30:00,297.0,297.05,296.87,296.88,1937.0,283.3563,283.404,283.2323,283.2418,1937.0
2019-11-04 11:35:00,296.87,296.89,296.45,296.6,2849.0,283.2323,283.2514,282.8316,282.9747,2849.0
2019-11-04 11:40:00,296.66,296.66,296.29,296.52,1300.0,283.0319,283.0319,282.6789,282.8984,1300.0
2019-11-04 11:45:00,296.51,296.87,296.3,296.87,2100.0,282.8888,283.2323,282.6885,283.2323,2100.0
2019-11-04 11:50:00,296.84,296.96,296.71,296.91,1200.0,283.2037,283.3181,283.0796,283.2704,1200.0
2019-11-04 11:55:00,296.95,297.31,296.8,297.31,2086.0,283.3086,283.6521,283.1655,283.6521,2086.0
2019-11-04 12:00:00,297.27,297.63,297.17,297.63,1700.0,283.6139,283.9574,283.5185,283.9574,1700.0
2019-11-04 12:05:00,297.52,297.68,297.22,297.22,1083.0,283.8524,284.0051,283.5662,283.5662,1083.0
2019-11-04 12:10:00,297.12,297.14,296.8,297.06,1500.0,283.4708,283.4899,283.1655,283.4135,1500.0
2019-11-04 12:15:00,297.06,297.32,296.8,296.84,7757.0,283.4135,283.6616,283.1655,283.2037,7757.0
2019-11-04 12:20:00,297.0,297.27,297.0,297.01,2130.0,283.3563,283.6139,283.3563,283.3658,2130.0
2019-11-04 12:25:00,296.94,297.11,296.83,297.11,1500.0,283.2991,283.4612,283.1941,283.4612,1500.0
2019-11-04 12:30:00,297.01,297.14,296.8,297.0,2805.0,283.3658,283.4899,283.1655,283.3563,2805.0
2019-11-04 12:35:00,297.01,297.59,296.95,297.39,2201.0,283.3658,283.9192,283.3086,283.7284,2201.0
2019-11-04 12:40:00,297.38,297.39,297.27,297.27,2110.0,283.7188,283.7284,283.6139,283.6139,2110.0
2019-11-04 12:45:00,297.28,297.48,297.11,297.48,2769.0,283.6234,283.8143,283.4612,283.8143,2769.0
2019-11-04 12:50:00,297.56,297.56,297.26,297.26,1800.0,283.8906,283.8906,283.6044,283.6044,1800.0
2019-11-04 12:55:00,297.3,297.3,296.7,296.95,3690.0,283.6425,283.6425,283.0701,283.3086,3690.0
2019-11-04 13:00:00,296.77,297.18,296.77,297.18,1300.0,283.1369,283.528,283.1369,283.528,1300.0
2019-11-04 13:05:00,297.25,297.34,297.2,297.23,1900.0,283.5948,283.6807,283.5471,283.5757,1900.0
2019-11-04 13:10:00,297.15,297.17,296.92,296.99,3500.0,283.4994,283.5185,283.28,283.3468,3500.0
2019-11-04 13:15:00,296.5,296.53,296.11,296.29,5200.0,282.8793,282.9079,282.5072,282.6789,5200.0
2019-11-04 13:20:00,296.3,296.61,296.13,296.61,1622.0,282.6885,282.9842,282.5263,282.9842,1622.0
2019-11-04 13:25:00,296.55,296.69,296.42,296.54,2002.0,282.927,283.0605,282.8029,282.9174,2002.0
2019-11-04 13:30:00,296.39,296.52,296.15,296.37,4498.0,282.7743,282.8984,282.5453,282.7552,4498.0
2019-11-04 13:35:00,296.26,296.34,296.06,296.09,2228.0,282.6503,282.7266,282.4595,282.4881,2228.0
2019-11-04 13:40:00,296.09,296.35,296.09,296.27,3585.0,282.4881,282.7362,282.4881,282.6598,3585.0
2019-11-04 13:45:00,296.32,296.92,296.31,296.92,2185.0,282.7075,283.28,282.698,283.28,2185.0
2019-11-04 13:50:00,297.0,297.32,296.8,297.32,4129.0,283.3563,283.6616,283.1655,283.6616,4129.0
2019-11-04 13:55:00,297.32,297.32,296.91,296.94,2150.0,283.6616,283.6616,283.2704,283.2991,2150.0
2019-11-04 14:00:00,297.05,297.16,297.02,297.08,1600.0,283.404,283.509,283.3754,283.4326,1600.0
2019-11-04 14:05:00,297.06,297.1,296.74,297.09,1810.0,283.4135,283.4517,283.1082,283.4422,1810.0
2019-11-04 14:10:00,297.09,297.13,296.79,297.09,2600.0,283.4422,283.4803,283.1559,283.4422,2600.0
2019-11-04 14:15:00,297.12,297.22,296.79,297.19,3319.0,283.4708,283.5662,283.1559,283.5376,3319.0
2019-11-04 14:20:00,297.23,297.89,297.13,297.87,2403.0,283.5757,284.2054,283.4803,284.1863,2403.0
2019-11-04 14:25:00,297.8,297.94,297.77,297.78,3000.0,284.1196,284.2531,284.0909,284.1005,3000.0
2019-11-04 14:30:00,297.76,297.88,297.64,297.88,1949.0,284.0814,284.1959,283.9669,284.1959,1949.0
2019-11-04 14:35:00,297.88,298.02,297.84,298.0,5325.0,284.1959,284.3294,284.1577,284.3104,5325.0
2019-11-04 14:40:00,297.94,298.15,297.92,298.1,3300.0,284.2531,284.4535,284.234,284.4058,3300.0
2019-11-04 14:45:00,298.11,298.42,298.11,298.34,1400.0,284.4153,284.7111,284.4153,284.6347,1400.0
2019-11-04 14:50:00,298.33,298.39,298.14,298.29,1500.0,284.6252,284.6824,284.4439,284.587,1500.0
2019-11-04 14:55:00,298.4,298.6,298.22,298.58,2563.0,284.692,284.8828,284.5203,284.8637,2563.0
2019-11-04 15:00:00,298.62,298.62,298.15,298.38,4690.0,284.9019,284.9019,284.4535,284.6729,4690.0
2019-11-04 15:05:00,298.37,298.44,298.09,298.23,3650.0,284.6634,284.7301,284.3962,284.5298,3650.0
2019-11-04 15:10:00,298.17,298.26,298.01,298.13,2650.0,284.4726,284.5584,284.3199,284.4344,2650.0
2019-11-04 15:15:00,298.01,298.01,297.73,297.84,4558.0,284.3199,284.3199,284.0528,284.1577,4558.0
2019-11-04 15:20:00,297.72,298.13,297.67,298.08,4000.0,284.0432,284.4344,283.9955,284.3867,4000.0
2019-11-04 15:25:00,298.08,298.12,297.92,297.98,4984.0,284.3867,284.4248,284.234,284.2913,4984.0
2019-11-04 15:30:00,298.06,298.33,297.98,298.22,5163.0,284.3676,284.6252,284.2913,284.5203,5163.0
2019-11-04 15:35:00,298.21,298.21,297.64,297.74,4100.0,284.5107,284.5107,283.9669,284.0623,4100.0
2019-11-04 15:40:00,297.77,297.91,297.63,297.63,3500.0,284.0909,284.2245,283.9574,283.9574,3500.0
2019-11-04 15:45:00,297.67,297.96,297.61,297.75,6529.0,283.9955,284.2722,283.9383,284.0718,6529.0
2019-11-04 15:50:00,297.68,297.8,297.08,297.32,16065.0,284.0051,284.1196,283.4326,283.6616,16065.0
2019-11-04 15:55:00,297.34,297.65,296.88,297.06,43913.0,283.6807,283.9764,283.2418,283.4135,43913.0
2019-11-05 09:30:00,299.0,300.38,297.65,299.73,16165.0,285.2644,286.581,283.9764,285.9609,16165.0
2019-11-05 09:35:00,300.2,300.2,297.35,298.38,6904.0,286.4093,286.4093,283.6902,284.6729,6904.0
2019-11-05 09:40:00,298.25,298.61,297.55,298.17,3233.0,284.5489,284.8923,283.881,284.4726,3233.0
2019-11-05 09:45:00,297.35,298.73,297.35,298.01,4551.0,283.6902,285.0068,283.6902,284.3199,4551.0
2019-11-05 09:50:00,297.86,297.86,296.89,297.51,3233.0,284.1768,284.1768,283.2514,283.8429,3233.0
2019-11-05 09:55:00,297.37,297.57,296.1,297.24,5695.0,283.7093,283.9001,282.4976,283.5853,5695.0
2019-11-05 10:00:00,297.8,298.69,297.15,298.56,3300.0,284.1196,284.9687,283.4994,284.8446,3300.0
2019-11-05 10:05:00,298.51,298.6,297.38,297.38,3877.0,284.7969,284.8828,283.7188,283.7188,3877.0
2019-11-05 10:10:00,297.32,297.65,296.8,296.81,3270.0,283.6616,283.9764,283.1655,283.175,3270.0
2019-11-05 10:15:00,296.6,296.7,295.77,296.08,12220.0,282.9747,283.0701,282.1828,282.4786,12220.0
2019-11-05 10:20:00,296.06,296.23,295.14,295.22,17878.0,282.4595,282.6217,281.5817,281.6581,17878.0
2019-11-05 10:25:00,295.3,295.75,294.8,295.63,5584.0,281.7344,282.1637,281.2574,282.0492,5584.0
2019-11-05 10:30:00,296.03,296.14,295.51,295.61,9938.0,282.4309,282.5358,281.9347,282.0302,9938.0
2019-11-05 10:35:00,295.62,296.21,295.62,296.02,9736.0,282.0397,282.6026,282.0397,282.4213,9736.0
2019-11-05 10:40:00,296.0,296.0,295.6,295.61,6558.0,282.4022,282.4022,282.0206,282.0302,6558.0
2019-11-05 10:45:00,295.55,295.7,295.51,295.7,2759.0,281.9729,282.116,281.9347,282.116,2759.0
2019-11-05 10:50:00,295.8,295.84,295.51,295.84,6072.0,282.2114,282.2496,281.9347,282.2496,6072.0
2019-11-05 10:55:00,295.71,295.84,294.92,294.92,3130.0,282.1256,282.2496,281.3719,281.3719,3130.0
2019-11-05 11:00:00,295.3,295.84,295.3,295.58,5101.0,281.7344,282.2496,281.7344,282.0015,5101.0
2019-11-05 11:05:00,295.64,296.08,295.55,295.97,5447.0,282.0588,282.4786,281.9729,282.3736,5447.0
2019-11-05 11:10:00,296.04,296.18,295.63,295.94,17319.0,282.4404,282.574,282.0492,282.345,17319.0
2019-11-05 11:15:00,296.0,296.04,295.24,295.77,14043.0,282.4022,282.4404,281.6772,282.1828,14043.0
2019-11-05 11:20:00,295.83,295.83,295.5,295.5,1761.0,282.24,282.24,281.9252,281.9252,1761.0
2019-11-05 11:25:00,295.57,295.92,295.25,295.79,8094.0,281.992,282.3259,281.6867,282.2019,8094.0
2019-11-05 11:30:00,295.82,295.88,295.62,295.88,4145.0,282.2305,282.2878,282.0397,282.2878,4145.0
2019-11-05 11:35:00,295.89,295.93,294.88,294.99,12316.0,282.2973,282.3355,281.3337,281.4386,12316.0
2019-11-05 11:40:00,295.1,295.42,295.1,295.33,2410.0,281.5436,281.8489,281.5436,281.763,2410.0
2019-11-05 11:45:00,295.2,295.25,294.81,294.97,8734.0,281.639,281.6867,281.2669,281.4196,8734.0
2019-11-05 11:50:00,295.01,295.02,294.84,294.96,1207.0,281.4577,281.4673,281.2955,281.41,1207.0
2019-11-05 11:55:00,294.88,295.09,294.28,294.3,6264.0,281.3337,281.534,280.7613,280.7803,6264.0
2019-11-05 12:00:00,294.25,294.81,294.25,294.73,2609.0,280.7326,281.2669,280.7326,281.1906,2609.0
2019-11-05 12:05:00,294.8,294.84,294.27,294.54,17114.0,281.2574,281.2955,280.7517,281.0093,17114.0
2019-11-05 12:10:00,294.52,294.52,293.12,293.86,33542.0,280.9902,280.9902,279.6545,280.3605,33542.0
2019-11-05 12:15:00,293.72,294.68,293.3,294.22,20265.0,280.227,281.1429,279.8263,280.704,20265.0
2019-11-05 12:20:00,294.38,294.84,294.37,294.49,6185.0,280.8567,281.2955,280.8471,280.9616,6185.0
2019-11-05 12:25:00,294.71,294.71,293.88,293.89,7391.0,281.1715,281.1715,280.3796,280.3892,7391.0
2019-11-05 12:30:00,293.66,294.26,293.42,293.89,15585.0,280.1697,280.7422,279.9408,280.3892,15585.0
2019-11-05 12:35:00,294.02,294.06,293.83,293.93,2646.0,280.5132,280.5514,280.3319,280.4273,2646.0
2019-11-05 12:40:00,293.95,294.41,293.5,294.33,8644.0,280.4464,280.8853,280.0171,280.809,8644.0
2019-11-05 12:45:00,294.47,294.96,294.46,294.81,1700.0,280.9425,281.41,280.933,281.2669,1700.0
2019-11-05 12:50:00,294.91,294.91,294.6,294.89,1200.0,281.3623,281.3623,281.0666,281.3432,1200.0
2019-11-05 12:55:00,295.07,295.25,295.04,295.25,600.0,281.515,281.6867,281.4863,281.6867,600.0
2019-11-05 13:00:00,295.12,295.47,295.12,295.47,1102.0,281.5627,281.8966,281.5627,281.8966,1102.0
2019-11-05 13:05:00,295.61,295.93,295.6,295.92,1561.0,282.0302,282.3355,282.0206,282.3259,1561.0
2019-11-05 13:10:00,295.94,296.05,295.94,296.05,600.0,282.345,282.4499,282.345,282.4499,600.0
2019-11-05 13:15:00,296.03,296.03,295.2,295.21,1226.0,282.4309,282.4309,281.639,281.6485,1226.0
2019-11-05 13:20:00,295.39,295.58,294.88,295.41,4782.0,281.8203,282.0015,281.3337,281.8393,4782.0
2019-11-05 13:25:00,295.52,295.76,295.52,295.57,900.0,281.9443,282.1733,281.9443,281.992,900.0
2019-11-05 13:30:00,295.64,296.47,295.6,296.07,2262.0,282.0588,282.8506,282.0206,282.469,2262.0
2019-11-05 13:35:00,295.98,296.19,295.93,296.18,602.0,282.3832,282.5835,282.3355,282.574,602.0
2019-11-05 13:40:00,296.27,296.29,295.97,296.09,1716.0,282.6598,282.6789,282.3736,282.4881,1716.0
2019-11-05 13:45:00,295.8,295.85,295.67,295.85,950.0,282.2114,282.2591,282.0874,282.2591,950.0
2019-11-05 13:50:00,295.77,295.8,295.2,295.41,1305.0,282.1828,282.2114,281.639,281.8393,1305.0
2019-11-05 13:55:00,295.34,295.34,294.89,294.89,1356.0,281.7726,281.7726,281.3432,281.3432,1356.0
2019-11-05 14:00:00,294.88,295.22,294.77,295.22,1000.0,281.3337,281.6581,281.2287,281.6581,1000.0
2019-11-05 14:05:00,295.34,295.6,295.34,295.6,1300.0,281.7726,282.0206,281.7726,282.0206,1300.0
2019-11-05 14:10:00,295.97,296.09,295.77,296.01,1600.0,282.3736,282.4881,282.1828,282.4118,1600.0
2019-11-05 14:15:00,295.97,296.13,295.84,296.04,1160.0,282.3736,282.5263,282.2496,282.4404,1160.0
2019-11-05 14:20:00,296.04,296.25,295.7,295.7,3040.0,282.4404,282.6408,282.116,282.116,3040.0
2019-11-05 14:25:00,295.63,295.93,295.6,295.76,3401.0,282.0492,282.3355,282.0206,282.1733,3401.0
2019-11-05 14:30:00,295.81,295.81,295.48,295.71,2247.0,282.221,282.221,281.9061,282.1256,2247.0
2019-11-05 14:35:00,295.73,295.73,295.55,295.57,1701.0,282.1446,282.1446,281.9729,281.992,1701.0
2019-11-05 14:40:00,295.41,295.78,295.37,295.75,3211.0,281.8393,282.1923,281.8012,282.1637,3211.0
2019-11-05 14:45:00,295.79,295.82,295.6,295.73,2800.0,282.2019,282.2305,282.0206,282.1446,2800.0
2019-11-05 14:50:00,295.65,295.9,295.65,295.89,4400.0,282.0683,282.3068,282.0683,282.2973,4400.0
2019-11-05 14:55:00,295.88,296.02,295.52,295.63,2954.0,282.2878,282.4213,281.9443,282.0492,2954.0
2019-11-05 15:00:00,295.47,295.64,295.36,295.63,1600.0,281.8966,282.0588,281.7916,282.0492,1600.0
2019-11-05 15:05:00,295.61,295.61,295.28,295.5,2400.0,282.0302,282.0302,281.7153,281.9252,2400.0
2019-11-05 15:10:00,295.5,295.51,295.21,295.25,1611.0,281.9252,281.9347,281.6485,281.6867,1611.0
2019-11-05 15:15:00,295.25,295.53,295.21,295.4,4954.0,281.6867,281.9538,281.6485,281.8298,4954.0
2019-11-05 15:20:00,295.4,295.47,295.07,295.26,2410.0,281.8298,281.8966,281.515,281.6962,2410.0
2019-11-05 15:25:00,295.27,295.27,295.04,295.16,2469.0,281.7058,281.7058,281.4863,281.6008,2469.0
2019-11-05 15:30:00,295.16,295.19,294.35,294.6,7022.0,281.6008,281.6294,280.828,281.0666,7022.0
2019-11-05 15:35:00,294.73,295.05,294.7,294.97,9175.0,281.1906,281.4959,281.162,281.4196,9175.0
2019-11-05 15:40:00,294.92,295.06,294.87,294.91,5106.0,281.3719,281.5054,281.3241,281.3623,5106.0
2019-11-05 15:45:00,294.86,294.93,294.44,294.44,9101.0,281.3146,281.3814,280.9139,280.9139,9101.0
2019-11-05 15:50:00,294.44,295.04,294.4,295.03,25477.0,280.9139,281.4863,280.8757,281.4768,25477.0
2019-11-05 15:55:00,295.1,295.16,294.62,294.75,47394.0,281.5436,281.6008,281.0856,281.2097,47394.0
2019-11-06 09:30:00,302.02,304.79,301.15,302.66,91862.0,288.1457,290.7884,287.3157,288.7563,91862.0
2019-11-06 09:35:00,302.72,303.59,296.77,301.0,46212.0,288.8135,289.6436,283.1369,287.1725,46212.0
2019-11-06 09:40:00,301.0,301.21,298.7,300.01,23680.0,287.1725,287.3729,284.9782,286.228,23680.0
2019-11-06 09:45:00,300.0,300.17,296.95,296.95,33394.0,286.2185,286.3807,283.3086,283.3086,33394.0
2019-11-06 09:50:00,297.15,299.99,296.96,298.57,24219.0,283.4994,286.2089,283.3181,284.8542,24219.0
2019-11-06 09:55:00,298.77,300.29,297.62,299.71,26456.0,285.045,286.4952,283.9478,285.9418,26456.0
2019-11-06 10:00:00,299.71,301.71,299.26,300.61,21471.0,285.9418,287.8499,285.5125,286.8005,21471.0
2019-11-06 10:05:00,300.82,302.29,300.42,301.25,14378.0,287.0008,288.4033,286.6192,287.4111,14378.0
2019-11-06 10:10:00,301.34,303.51,301.23,303.51,15371.0,287.4969,289.5672,287.392,289.5672,15371.0
2019-11-06 10:15:00,303.11,304.07,302.29,303.1,28716.0,289.1856,290.1015,288.4033,289.1761,28716.0
2019-11-06 10:20:00,303.1,303.78,302.83,303.12,14036.0,289.1761,289.8248,288.9185,289.1952,14036.0
2019-11-06 10:25:00,302.99,303.12,301.88,302.07,15782.0,289.0711,289.1952,288.0121,288.1934,15782.0
2019-11-06 10:30:00,301.89,302.26,301.5,301.71,13820.0,288.0217,288.3747,287.6496,287.8499,13820.0
2019-11-06 10:35:00,301.9,301.97,300.52,300.54,16455.0,288.0312,288.098,286.7146,286.7337,16455.0
2019-11-06 10:40:00,300.5,302.11,300.5,301.63,8710.0,286.6955,288.2316,286.6955,287.7736,8710.0
2019-11-06 10:45:00,301.46,301.68,300.24,300.77,18411.0,287.6114,287.8213,286.4475,286.9531,18411.0
2019-11-06 10:50:00,300.55,301.35,300.4,301.35,13152.0,286.7432,287.5065,286.6001,287.5065,13152.0
2019-11-06 10:55:00,301.56,301.81,301.12,301.75,11736.0,287.7068,287.9453,287.287,287.8881,11736.0
2019-11-06 11:00:00,302.15,303.12,301.93,302.15,16042.0,288.2697,289.1952,288.0598,288.2697,16042.0
2019-11-06 11:05:00,302.15,302.19,300.71,301.06,11496.0,288.2697,288.3079,286.8959,287.2298,11496.0
2019-11-06 11:10:00,301.06,301.54,300.6,301.34,10458.0,287.2298,287.6877,286.7909,287.4969,10458.0
2019-11-06 11:15:00,301.49,302.58,301.32,302.58,15201.0,287.64,288.68,287.4778,288.68,15201.0
2019-11-06 11:20:00,302.43,303.49,302.31,303.49,15845.0,288.5369,289.5482,288.4224,289.5482,15845.0
2019-11-06 11:25:00,303.38,304.3,303.3,303.67,18442.0,289.4432,290.321,289.3669,289.7199,18442.0
2019-11-06 11:30:00,303.69,303.85,302.77,303.0,9842.0,289.739,289.8916,288.8612,289.0807,9842.0
2019-11-06 11:35:00,303.0,303.02,302.2,302.2,9058.0,289.0807,289.0998,288.3174,288.3174,9058.0
2019-11-06 11:40:00,302.39,303.53,302.17,303.15,13521.0,288.4987,289.5863,288.2888,289.2238,13521.0
2019-11-06 11:45:00,302.81,303.51,302.61,303.2,12193.0,288.8994,289.5672,288.7086,289.2715,12193.0
2019-11-06 11:50:00,303.4,303.4,302.57,302.67,8557.0,289.4623,289.4623,288.6704,288.7658,8557.0
2019-11-06 11:55:00,302.82,303.27,302.77,302.77,5615.0,288.9089,289.3383,288.8612,288.8612,5615.0
2019-11-06 12:00:00,302.84,303.47,302.64,303.47,6004.0,288.928,289.5291,288.7372,289.5291,6004.0
2019-11-06 12:05:00,303.47,304.01,303.46,304.01,6508.0,289.5291,290.0443,289.5195,290.0443,6508.0
2019-11-06 12:10:00,304.14,304.3,303.8,303.8,4204.0,290.1683,290.321,289.8439,289.8439,4204.0
2019-11-06 12:15:00,303.63,304.2,303.56,304.02,7611.0,289.6817,290.2255,289.6149,290.0538,7611.0
2019-11-06 12:20:00,304.04,304.04,303.57,304.04,4601.0,290.0729,290.0729,289.6245,290.0729,4601.0
2019-11-06 12:25:00,304.02,304.11,303.65,304.01,4826.0,290.0538,290.1397,289.7008,290.0443,4826.0
2019-11-06 12:30:00,304.04,304.15,303.75,303.99,6410.0,290.0729,290.1778,289.7962,290.0252,6410.0
2019-11-06 12:35:00,304.11,304.99,304.11,304.98,11308.0,290.1397,290.9793,290.1397,290.9697,11308.0
2019-11-06 12:40:00,304.81,304.96,304.65,304.86,7256.0,290.8075,290.9506,290.6549,290.8552,7256.0
2019-11-06 12:45:00,304.81,305.86,304.76,305.46,12609.0,290.8075,291.8093,290.7598,291.4277,12609.0
2019-11-06 12:50:00,305.24,305.76,305.2,305.58,6213.0,291.2178,291.7139,291.1796,291.5421,6213.0
2019-11-06 12:55:00,305.65,305.66,304.99,305.03,5375.0,291.6089,291.6185,290.9793,291.0174,5375.0
2019-11-06 13:00:00,305.15,305.33,304.53,304.92,5165.0,291.1319,291.3036,290.5404,290.9125,5165.0
2019-11-06 13:05:00,304.8,305.12,304.71,304.9,8167.0,290.798,291.1033,290.7121,290.8934,8167.0
2019-11-06 13:10:00,304.73,305.11,304.72,305.0,6848.0,290.7312,291.0937,290.7217,290.9888,6848.0
2019-11-06 13:15:00,304.92,305.05,304.67,304.91,9784.0,290.9125,291.0365,290.674,290.9029,9784.0
2019-11-06 13:20:00,304.96,305.06,304.65,304.72,5371.0,290.9506,291.046,290.6549,290.7217,5371.0
2019-11-06 13:25:00,304.68,304.81,304.43,304.74,6853.0,290.6835,290.8075,290.445,290.7407,6853.0
2019-11-06 13:30:00,304.75,304.8,304.67,304.67,4969.0,290.7503,290.798,290.674,290.674,4969.0
2019-11-06 13:35:00,304.61,304.69,304.48,304.65,5066.0,290.6167,290.693,290.4927,290.6549,5066.0
2019-11-06 13:40:00,304.7,305.0,304.54,304.78,9625.0,290.7026,290.9888,290.5499,290.7789,9625.0
2019-11-06 13:45:00,304.71,306.43,304.7,306.42,10161.0,290.7121,292.3531,290.7026,292.3436,10161.0
2019-11-06 13:50:00,306.42,306.68,306.22,306.41,7850.0,292.3436,292.5916,292.1527,292.334,7850.0
2019-11-06 13:55:00,306.15,306.43,306.09,306.25,3923.0,292.086,292.3531,292.0287,292.1814,3923.0
2019-11-06 14:00:00,306.23,306.5,306.22,306.37,7275.0,292.1623,292.4199,292.1527,292.2959,7275.0
2019-11-06 14:05:00,306.39,306.43,306.08,306.43,4901.0,292.3149,292.3531,292.0192,292.3531,4901.0
2019-11-06 14:10:00,306.43,306.48,305.83,305.9,9344.0,292.3531,292.4008,291.7807,291.8474,9344.0
2019-11-06 14:15:00,305.93,306.45,305.89,306.02,6704.0,291.8761,292.3722,291.8379,291.9619,6704.0
2019-11-06 14:20:00,306.12,306.41,306.05,306.41,5429.0,292.0573,292.334,291.9906,292.334,5429.0
2019-11-06 14:25:00,306.34,306.62,306.15,306.33,13546.0,292.2672,292.5344,292.086,292.2577,13546.0
2019-11-06 14:30:00,306.3,306.32,306.07,306.29,3432.0,292.2291,292.2482,292.0096,292.2195,3432.0
2019-11-06 14:35:00,306.3,306.34,304.83,304.98,9549.0,292.2291,292.2672,290.8266,290.9697,9549.0
2019-11-06 14:40:00,305.1,305.93,305.1,305.8,6012.0,291.0842,291.8761,291.0842,291.752,6012.0
2019-11-06 14:45:00,305.79,306.19,305.79,306.15,4402.0,291.7425,292.1241,291.7425,292.086,4402.0
2019-11-06 14:50:00,306.15,306.15,305.93,306.02,6518.0,292.086,292.086,291.8761,291.9619,6518.0
2019-11-06 14:55:00,305.92,305.97,305.58,305.78,5834.0,291.8665,291.9142,291.5421,291.733,5834.0
2019-11-06 15:00:00,305.79,305.87,305.44,305.69,6968.0,291.7425,291.8188,291.4086,291.6471,6968.0
2019-11-06 15:05:00,305.67,306.05,305.53,305.66,6591.0,291.628,291.9906,291.4944,291.6185,6591.0
2019-11-06 15:10:00,305.68,305.75,305.36,305.44,7644.0,291.6376,291.7043,291.3323,291.4086,7644.0
2019-11-06 15:15:00,305.47,305.89,305.19,305.72,8069.0,291.4372,291.8379,291.1701,291.6757,8069.0
2019-11-06 15:20:00,305.81,306.4,305.81,306.18,11734.0,291.7616,292.3245,291.7616,292.1146,11734.0
2019-11-06 15:25:00,306.18,306.35,305.85,306.0,11038.0,292.1146,292.2768,291.7997,291.9429,11038.0
2019-11-06 15:30:00,306.09,306.71,305.99,306.5,12357.0,292.0287,292.6202,291.9333,292.4199,12357.0
2019-11-06 15:35:00,306.47,306.77,306.26,306.32,10152.0,292.3913,292.6775,292.1909,292.2482,10152.0
2019-11-06 15:40:00,306.21,306.27,305.46,305.5,14961.0,292.1432,292.2005,291.4277,291.4658,14961.0
2019-11-06 15:45:00,305.46,306.13,305.42,305.69,12558.0,291.4277,292.0669,291.3895,291.6471,12558.0
2019-11-06 15:50:00,305.75,306.09,305.16,305.17,18028.0,291.7043,292.0287,291.1414,291.151,18028.0
2019-11-06 15:55:00,305.17,305.39,304.79,305.07,50993.0,291.151,291.3609,290.7884,291.0556,50993.0
2019-11-07 09:30:00,306.81,308.0,305.25,305.86,29074.0,292.7156,293.851,291.2273,291.8093,29074.0
2019-11-07 09:35:00,305.88,307.85,303.56,307.85,38403.0,291.8284,293.7079,289.6149,293.7079,38403.0
2019-11-07 09:40:00,307.84,309.88,307.47,307.89,35257.0,293.6983,295.6446,293.3453,293.746,35257.0
2019-11-07 09:45:00,308.16,308.32,306.4,307.7,18440.0,294.0036,294.1563,292.3245,293.5648,18440.0
2019-11-07 09:50:00,307.42,309.55,307.11,309.55,14172.0,293.2976,295.3298,293.0019,295.3298,14172.0
2019-11-07 09:55:00,309.47,309.75,307.82,309.73,12884.0,295.2534,295.5206,293.6792,295.5015,12884.0
2019-11-07 10:00:00,309.21,309.63,307.17,308.13,13642.0,295.0054,295.4061,293.0591,293.975,13642.0
2019-11-07 10:05:00,307.96,309.0,307.95,309.0,10702.0,293.8128,294.805,293.8033,294.805,10702.0
2019-11-07 10:10:00,308.92,309.06,308.36,308.56,9165.0,294.7287,294.8623,294.1944,294.3853,9165.0
2019-11-07 10:15:00,308.29,309.09,308.28,309.0,14049.0,294.1277,294.8909,294.1181,294.805,14049.0
2019-11-07 10:20:00,308.84,309.08,308.04,308.35,5984.0,294.6524,294.8814,293.8891,294.1849,5984.0
2019-11-07 10:25:00,308.15,309.71,308.15,309.52,11682.0,293.9941,295.4824,293.9941,295.3012,11682.0
2019-11-07 10:30:00,309.52,309.65,308.7,309.07,12432.0,295.3012,295.4252,294.5188,294.8718,12432.0
2019-11-07 10:35:00,309.1,309.49,309.1,309.28,6800.0,294.9004,295.2725,294.9004,295.0722,6800.0
2019-11-07 10:40:00,309.15,309.56,309.12,309.5,6892.0,294.9481,295.3393,294.9195,295.2821,6892.0
2019-11-07 10:45:00,309.6,310.43,309.44,310.4,33471.0,295.3775,296.1693,295.2248,296.1407,33471.0
2019-11-07 10:50:00,310.48,310.59,309.05,309.86,16634.0,296.2171,296.322,294.8527,295.6255,16634.0
2019-11-07 10:55:00,310.0,310.77,309.93,310.56,8525.0,295.7591,296.4937,295.6923,296.2934,8525.0
2019-11-07 11:00:00,310.44,310.44,308.83,309.21,13108.0,296.1789,296.1789,294.6428,295.0054,13108.0
2019-11-07 11:05:00,309.22,309.79,309.22,309.68,6474.0,295.0149,295.5587,295.0149,295.4538,6474.0
2019-11-07 11:10:00,309.75,309.91,308.67,308.83,64255.0,295.5206,295.6732,294.4902,294.6428,64255.0
2019-11-07 11:15:00,308.84,310.19,308.83,310.19,5738.0,294.6524,295.9404,294.6428,295.9404,5738.0
2019-11-07 11:20:00,310.11,310.88,310.09,310.87,5500.0,295.864,296.5987,295.845,296.5891,5500.0
2019-11-07 11:25:00,310.87,311.26,310.04,310.05,6665.0,296.5891,296.9612,295.7973,295.8068,6665.0
2019-11-07 11:30:00,309.97,310.93,309.71,310.93,6013.0,295.7305,296.6464,295.4824,296.6464,6013.0
2019-11-07 11:35:00,310.71,311.25,310.69,310.94,8940.0,296.4365,296.9517,296.4174,296.6559,8940.0
2019-11-07 11:40:00,311.04,311.63,310.78,311.63,11213.0,296.7513,297.3142,296.5033,297.3142,11213.0
2019-11-07 11:45:00,311.76,311.96,311.2,311.75,12337.0,297.4383,297.6291,296.904,297.4287,12337.0
2019-11-07 11:50:00,311.75,311.91,311.11,311.18,37465.0,297.4287,297.5814,296.8181,296.8849,37465.0
2019-11-07 11:55:00,311.07,311.7,310.56,311.57,4301.0,296.7799,297.381,296.2934,297.257,4301.0
2019-11-07 12:00:00,311.53,311.78,311.26,311.56,6038.0,297.2188,297.4573,296.9612,297.2474,6038.0
2019-11-07 12:05:00,311.58,312.17,311.5,311.8,8025.0,297.2665,297.8294,297.1902,297.4764,8025.0
2019-11-07 12:10:00,311.76,311.76,311.43,311.64,10511.0,297.4383,297.4383,297.1234,297.3238,10511.0
2019-11-07 12:15:00,311.55,311.69,311.14,311.5,13374.0,297.2379,297.3715,296.8467,297.1902,13374.0
2019-11-07 12:20:00,311.51,311.97,311.51,311.82,3965.0,297.1997,297.6386,297.1997,297.4955,3965.0
2019-11-07 12:25:00,311.94,312.18,311.73,312.13,11718.0,297.61,297.839,297.4096,297.7913,11718.0
2019-11-07 12:30:00,312.07,312.48,312.07,312.26,9220.0,297.734,298.1252,297.734,297.9153,9220.0
2019-11-07 12:35:00,312.29,312.39,311.94,312.39,7142.0,297.9439,298.0393,297.61,298.0393,7142.0
2019-11-07 12:40:00,312.42,312.54,312.23,312.29,3800.0,298.0679,298.1824,297.8867,297.9439,3800.0
2019-11-07 12:45:00,312.28,312.56,312.23,312.51,6500.0,297.9344,298.2015,297.8867,298.1538,6500.0
2019-11-07 12:50:00,312.53,313.08,312.4,313.05,6743.0,298.1729,298.6976,298.0488,298.669,6743.0
2019-11-07 12:55:00,313.05,313.47,313.05,313.25,9106.0,298.669,299.0697,298.669,298.8598,9106.0
2019-11-07 13:00:00,313.25,313.47,313.22,313.33,10500.0,298.8598,299.0697,298.8312,298.9361,10500.0
2019-11-07 13:05:00,313.35,313.36,312.27,312.59,10155.0,298.9552,298.9647,297.9248,298.2301,10155.0
2019-11-07 13:10:00,312.6,312.95,312.54,312.66,8969.0,298.2397,298.5736,298.1824,298.2969,8969.0
2019-11-07 13:15:00,312.61,313.24,312.61,313.11,17206.0,298.2492,298.8503,298.2492,298.7262,17206.0
2019-11-07 13:20:00,312.95,313.47,312.84,313.35,13054.0,298.5736,299.0697,298.4686,298.9552,13054.0
2019-11-07 13:25:00,313.44,313.54,312.66,312.79,10117.0,299.0411,299.1365,298.2969,298.4209,10117.0
2019-11-07 13:30:00,312.77,312.79,312.27,312.5,7999.0,298.4019,298.4209,297.9248,298.1443,7999.0
2019-11-07 13:35:00,312.58,312.75,312.44,312.75,5394.0,298.2206,298.3828,298.087,298.3828,5394.0
2019-11-07 13:40:00,312.84,313.29,312.84,313.09,5366.0,298.4686,298.898,298.4686,298.7072,5366.0
2019-11-07 13:45:00,312.91,312.97,312.26,312.5,10477.0,298.5354,298.5927,297.9153,298.1443,10477.0
2019-11-07 13:50:00,312.51,312.75,311.77,312.3,20043.0,298.1538,298.3828,297.4478,297.9534,20043.0
2019-11-07 13:55:00,312.4,312.94,312.22,312.3,9833.0,298.0488,298.564,297.8771,297.9534,9833.0
2019-11-07 14:00:00,312.23,312.62,312.01,312.62,7010.0,297.8867,298.2587,297.6768,298.2587,7010.0
2019-11-07 14:05:00,312.62,312.93,312.29,312.84,8659.0,298.2587,298.5545,297.9439,298.4686,8659.0
2019-11-07 14:10:00,312.85,313.31,312.84,313.27,10274.0,298.4782,298.917,298.4686,298.8789,10274.0
2019-11-07 14:15:00,313.27,313.3,312.98,313.3,6815.0,298.8789,298.9075,298.6022,298.9075,6815.0
2019-11-07 14:20:00,313.3,313.32,312.98,313.22,12614.0,298.9075,298.9266,298.6022,298.8312,12614.0
2019-11-07 14:25:00,313.14,313.14,312.75,312.9,8168.0,298.7549,298.7549,298.3828,298.5259,8168.0
2019-11-07 14:30:00,312.85,313.0,312.62,312.92,8429.0,298.4782,298.6213,298.2587,298.545,8429.0
2019-11-07 14:35:00,312.86,313.3,312.86,313.29,9458.0,298.4877,298.9075,298.4877,298.898,9458.0
2019-11-07 14:40:00,313.23,313.55,312.98,313.27,13802.0,298.8407,299.146,298.6022,298.8789,13802.0
2019-11-07 14:45:00,313.32,313.75,313.32,313.75,2865.0,298.9266,299.3368,298.9266,299.3368,2865.0
2019-11-07 14:50:00,313.67,314.12,313.43,314.02,8357.0,299.2605,299.6898,299.0315,299.5944,8357.0
2019-11-07 14:55:00,314.06,314.46,314.05,314.46,8846.0,299.6326,300.0142,299.6231,300.0142,8846.0
2019-11-07 15:00:00,314.42,314.7,314.35,314.59,9482.0,299.9761,300.2432,299.9093,300.1382,9482.0
2019-11-07 15:05:00,314.56,315.18,314.55,314.57,45517.0,300.1096,300.7011,300.1001,300.1192,45517.0
2019-11-07 15:10:00,314.67,314.94,314.46,314.88,10206.0,300.2146,300.4722,300.0142,300.4149,10206.0
2019-11-07 15:15:00,314.88,315.05,314.64,314.96,22759.0,300.4149,300.5771,300.1859,300.4912,22759.0
2019-11-07 15:20:00,314.92,315.16,314.65,315.08,23610.0,300.4531,300.6821,300.1955,300.6057,23610.0
2019-11-07 15:25:00,315.03,315.16,314.83,315.07,16804.0,300.558,300.6821,300.3672,300.5962,16804.0
2019-11-07 15:30:00,315.07,315.46,315.01,315.41,24011.0,300.5962,300.9683,300.539,300.9206,24011.0
2019-11-07 15:35:00,315.38,315.4,314.65,314.75,30303.0,300.892,300.911,300.1955,300.2909,30303.0
2019-11-07 15:40:00,314.73,314.97,314.65,314.75,28797.0,300.2718,300.5008,300.1955,300.2909,28797.0
2019-11-07 15:45:00,314.75,315.69,314.74,315.69,20419.0,300.2909,301.1877,300.2814,301.1877,20419.0
2019-11-07 15:50:00,315.78,316.25,315.59,315.59,41224.0,301.2736,301.722,301.0923,301.0923,41224.0
2019-11-07 15:55:00,315.48,315.84,314.92,315.27,78277.0,300.9874,301.3308,300.4531,300.787,78277.0
2019-11-08 09:30:00,315.72,318.0,314.96,317.92,17712.0,301.2163,303.3916,300.4912,303.3153,17712.0
2019-11-08 09:35:00,318.0,319.71,317.51,319.41,11176.0,303.3916,305.023,302.9241,304.7368,11176.0
2019-11-08 09:40:00,319.61,319.61,318.33,319.44,14454.0,304.9276,304.9276,303.7064,304.7654,14454.0
2019-11-08 09:45:00,319.28,320.01,318.94,319.56,27596.0,304.6128,305.3093,304.2884,304.8799,27596.0
2019-11-08 09:50:00,319.42,319.42,318.6,318.74,8811.0,304.7464,304.7464,303.964,304.0976,8811.0
2019-11-08 09:55:00,318.57,319.22,318.51,318.58,15950.0,303.9354,304.5556,303.8782,303.945,15950.0
2019-11-08 10:00:00,318.87,319.76,318.39,319.65,31203.0,304.2216,305.0707,303.7637,304.9658,31203.0
2019-11-08 10:05:00,319.6,319.63,318.8,319.08,14661.0,304.9181,304.9467,304.1548,304.422,14661.0
2019-11-08 10:10:00,319.19,319.54,318.8,319.5,13526.0,304.5269,304.8608,304.1548,304.8227,13526.0
2019-11-08 10:15:00,319.41,319.48,318.59,318.76,21821.0,304.7368,304.8036,303.9545,304.1167,21821.0
2019-11-08 10:20:00,318.58,318.71,317.66,318.11,22779.0,303.945,304.069,303.0672,303.4965,22779.0
2019-11-08 10:25:00,318.12,318.3,317.58,318.05,64964.0,303.5061,303.6778,302.9909,303.4393,64964.0
2019-11-08 10:30:00,318.08,318.17,317.45,317.52,12528.0,303.4679,303.5538,302.8669,302.9336,12528.0
2019-11-08 10:35:00,317.46,317.56,316.72,317.56,6869.0,302.8764,302.9718,302.1704,302.9718,6869.0
2019-11-08 10:40:00,317.44,317.56,316.87,317.06,21352.0,302.8573,302.9718,302.3135,302.4948,21352.0
2019-11-08 10:45:00,316.93,317.47,316.72,317.17,6018.0,302.3707,302.8859,302.1704,302.5997,6018.0
2019-11-08 10:50:00,317.25,317.39,316.86,316.86,5889.0,302.676,302.8096,302.304,302.304,5889.0
2019-11-08 10:55:00,317.06,317.06,316.47,316.89,3938.0,302.4948,302.4948,301.9319,302.3326,3938.0
2019-11-08 11:00:00,316.89,317.3,316.77,317.09,12461.0,302.3326,302.7238,302.2181,302.5234,12461.0
2019-11-08 11:05:00,317.09,317.2,316.83,317.01,11900.0,302.5234,302.6283,302.2753,302.4471,11900.0
2019-11-08 11:10:00,317.03,317.19,316.83,316.84,6985.0,302.4662,302.6188,302.2753,302.2849,6985.0
2019-11-08 11:15:00,316.84,316.84,316.18,316.4,7091.0,302.2849,302.2849,301.6552,301.8651,7091.0
2019-11-08 11:20:00,316.46,316.85,316.46,316.62,3220.0,301.9223,302.2944,301.9223,302.075,3220.0
2019-11-08 11:25:00,316.69,317.47,316.26,316.47,35949.0,302.1418,302.8859,301.7315,301.9319,35949.0
2019-11-08 11:30:00,316.51,316.53,315.89,316.26,18602.0,301.97,301.9891,301.3785,301.7315,18602.0
2019-11-08 11:35:00,316.24,316.24,315.45,315.63,12904.0,301.7124,301.7124,300.9587,301.1305,12904.0
2019-11-08 11:40:00,315.67,315.67,314.79,315.09,8712.0,301.1686,301.1686,300.3291,300.6153,8712.0
2019-11-08 11:45:00,315.19,315.19,314.81,315.0,11743.0,300.7107,300.7107,300.3481,300.5294,11743.0
2019-11-08 11:50:00,314.91,315.02,314.57,314.66,2600.0,300.4435,300.5485,300.1192,300.205,2600.0
2019-11-08 11:55:00,314.55,314.85,314.15,314.37,11506.0,300.1001,300.3863,299.7185,299.9284,11506.0
2019-11-08 12:00:00,314.44,314.83,314.43,314.56,7435.0,299.9951,300.3672,299.9856,300.1096,7435.0
2019-11-08 12:05:00,314.6,314.84,314.58,314.7,10509.0,300.1478,300.3768,300.1287,300.2432,10509.0
2019-11-08 12:10:00,314.7,314.79,314.65,314.69,15887.0,300.2432,300.3291,300.1955,300.2337,15887.0
2019-11-08 12:15:00,314.69,314.81,314.63,314.75,9850.0,300.2337,300.3481,300.1764,300.2909,9850.0
2019-11-08 12:20:00,314.75,315.16,314.61,315.15,10580.0,300.2909,300.6821,300.1573,300.6725,10580.0
2019-11-08 12:25:00,315.2,315.55,315.2,315.42,7815.0,300.7202,301.0541,300.7202,300.9301,7815.0
2019-11-08 12:30:00,315.46,315.61,315.09,315.32,23111.0,300.9683,301.1114,300.6153,300.8347,23111.0
2019-11-08 12:35:00,315.31,315.42,315.05,315.2,6503.0,300.8252,300.9301,300.5771,300.7202,6503.0
2019-11-08 12:40:00,315.29,315.32,314.79,314.79,4450.0,300.8061,300.8347,300.3291,300.3291,4450.0
2019-11-08 12:45:00,314.9,314.9,314.56,314.72,35080.0,300.434,300.434,300.1096,300.2623,35080.0
2019-11-08 12:50:00,314.72,315.17,314.6,315.06,5900.0,300.2623,300.6916,300.1478,300.5867,5900.0
2019-11-08 12:55:00,315.06,315.52,314.96,315.46,2505.0,300.5867,301.0255,300.4912,300.9683,2505.0
2019-11-08 13:00:00,315.41,315.58,315.28,315.51,3268.0,300.9206,301.0828,300.7965,301.016,3268.0
2019-11-08 13:05:00,315.65,316.18,315.65,316.04,2980.0,301.1496,301.6552,301.1496,301.5216,2980.0
2019-11-08 13:10:00,316.09,316.44,316.03,316.37,2835.0,301.5693,301.9033,301.5121,301.8365,2835.0
2019-11-08 13:15:00,316.44,316.91,316.44,316.65,2043.0,301.9033,302.3517,301.9033,302.1036,2043.0
2019-11-08 13:20:00,316.88,316.98,316.77,316.98,3818.0,302.323,302.4185,302.2181,302.4185,3818.0
2019-11-08 13:25:00,316.89,317.12,316.23,316.24,6832.0,302.3326,302.552,301.7029,301.7124,6832.0
2019-11-08 13:30:00,316.29,316.36,316.0,316.22,2620.0,301.7601,301.8269,301.4835,301.6934,2620.0
2019-11-08 13:35:00,316.27,316.33,316.14,316.27,1272.0,301.7411,301.7983,301.617,301.7411,1272.0
2019-11-08 13:40:00,316.38,316.77,316.38,316.75,2715.0,301.846,302.2181,301.846,302.199,2715.0
2019-11-08 13:45:00,316.74,316.83,316.66,316.69,2837.0,302.1895,302.2753,302.1132,302.1418,2837.0
2019-11-08 13:50:00,316.66,316.66,316.17,316.49,2540.0,302.1132,302.1132,301.6457,301.951,2540.0
2019-11-08 13:55:00,316.52,316.64,316.34,316.35,2815.0,301.9796,302.0941,301.8079,301.8174,2815.0
2019-11-08 14:00:00,316.43,316.52,316.35,316.52,2723.0,301.8937,301.9796,301.8174,301.9796,2723.0
2019-11-08 14:05:00,316.63,316.83,316.58,316.83,1451.0,302.0845,302.2753,302.0368,302.2753,1451.0
2019-11-08 14:10:00,316.79,316.88,316.72,316.81,4000.0,302.2372,302.323,302.1704,302.2563,4000.0
2019-11-08 14:15:00,316.9,317.18,316.83,317.18,8485.0,302.3421,302.6093,302.2753,302.6093,8485.0
2019-11-08 14:20:00,317.18,317.4,317.16,317.37,5060.0,302.6093,302.8192,302.5902,302.7905,5060.0
2019-11-08 14:25:00,317.39,317.44,317.29,317.36,4516.0,302.8096,302.8573,302.7142,302.781,4516.0
2019-11-08 14:30:00,317.32,317.34,317.04,317.28,7183.0,302.7428,302.7619,302.4757,302.7047,7183.0
2019-11-08 14:35:00,317.28,317.44,317.27,317.37,9300.0,302.7047,302.8573,302.6951,302.7905,9300.0
2019-11-08 14:40:00,317.36,317.36,316.99,317.05,4938.0,302.781,302.781,302.428,302.4852,4938.0
2019-11-08 14:45:00,317.11,317.11,316.68,316.87,2200.0,302.5425,302.5425,302.1322,302.3135,2200.0
2019-11-08 14:50:00,316.71,317.11,316.71,317.04,7737.0,302.1609,302.5425,302.1609,302.4757,7737.0
2019-11-08 14:55:00,317.09,317.11,316.92,317.07,12190.0,302.5234,302.5425,302.3612,302.5043,12190.0
2019-11-08 15:00:00,317.1,317.13,316.95,317.05,6900.0,302.5329,302.5616,302.3898,302.4852,6900.0
2019-11-08 15:05:00,317.09,317.33,316.99,317.33,7804.0,302.5234,302.7524,302.428,302.7524,7804.0
2019-11-08 15:10:00,317.33,317.43,317.24,317.33,9585.0,302.7524,302.8478,302.6665,302.7524,9585.0
2019-11-08 15:15:00,317.26,317.26,316.78,316.87,4130.0,302.6856,302.6856,302.2276,302.3135,4130.0
2019-11-08 15:20:00,316.82,317.0,316.69,316.94,3000.0,302.2658,302.4375,302.1418,302.3803,3000.0
2019-11-08 15:25:00,317.0,317.26,317.0,317.25,2708.0,302.4375,302.6856,302.4375,302.676,2708.0
2019-11-08 15:30:00,317.29,317.72,317.24,317.5,11867.0,302.7142,303.1245,302.6665,302.9146,11867.0
2019-11-08 15:35:00,317.52,317.74,317.51,317.6,6601.0,302.9336,303.1435,302.9241,303.01,6601.0
2019-11-08 15:40:00,317.6,318.08,317.56,318.08,23997.0,303.01,303.4679,302.9718,303.4679,23997.0
2019-11-08 15:45:00,318.05,318.09,317.83,317.99,12101.0,303.4393,303.4775,303.2294,303.3821,12101.0
2019-11-08 15:50:00,318.07,318.18,317.36,317.44,19785.0,303.4584,303.5633,302.781,302.8573,19785.0
2019-11-08 15:55:00,317.42,317.81,317.31,317.52,29215.0,302.8382,303.2103,302.7333,302.9336,29215.0
2019-11-11 09:30:00,316.92,318.93,315.89,318.17,16855.0,302.3612,304.2789,301.3785,303.5538,16855.0
2019-11-11 09:35:00,318.87,318.97,316.93,317.13,9401.0,304.2216,304.317,302.3707,302.5616,9401.0
2019-11-11 09:40:00,317.35,319.0,317.07,318.54,6322.0,302.7715,304.3457,302.5043,303.9068,6322.0
2019-11-11 09:45:00,318.93,319.77,318.2,318.5,14040.0,304.2789,305.0803,303.5824,303.8686,14040.0
2019-11-11 09:50:00,318.2,318.52,317.75,318.16,15410.0,303.5824,303.8877,303.1531,303.5442,15410.0
2019-11-11 09:55:00,318.15,318.73,317.65,318.7,17729.0,303.5347,304.0881,303.0577,304.0594,17729.0
2019-11-11 10:00:00,318.6,319.07,318.31,318.57,24961.0,303.964,304.4124,303.6874,303.9354,24961.0
2019-11-11 10:05:00,318.53,319.03,318.17,319.03,32795.0,303.8972,304.3743,303.5538,304.3743,32795.0
2019-11-11 10:10:00,319.09,319.91,318.66,319.69,40602.0,304.4315,305.2139,304.0213,305.004,40602.0
2019-11-11 10:15:00,319.69,319.7,318.88,318.88,13653.0,305.004,305.0135,304.2312,304.2312,13653.0
2019-11-11 10:20:00,318.96,320.12,318.87,319.41,39600.0,304.3075,305.4142,304.2216,304.7368,39600.0
2019-11-11 10:25:00,319.46,319.69,319.04,319.27,9681.0,304.7845,305.004,304.3838,304.6033,9681.0
2019-11-11 10:30:00,319.19,319.19,317.21,317.21,11295.0,304.5269,304.5269,302.6379,302.6379,11295.0
2019-11-11 10:35:00,317.25,318.27,317.12,318.22,5664.0,302.676,303.6492,302.552,303.6015,5664.0
2019-11-11 10:40:00,318.19,318.45,317.28,317.45,9299.0,303.5729,303.8209,302.7047,302.8669,9299.0
2019-11-11 10:45:00,317.65,317.75,316.76,317.43,13593.0,303.0577,303.1531,302.2086,302.8478,13593.0
2019-11-11 10:50:00,317.45,318.05,316.93,317.83,18640.0,302.8669,303.4393,302.3707,303.2294,18640.0
2019-11-11 10:55:00,317.86,317.86,316.59,317.22,14862.0,303.258,303.258,302.0464,302.6474,14862.0
2019-11-11 11:00:00,317.19,318.08,316.64,317.8,15808.0,302.6188,303.4679,302.0941,303.2008,15808.0
2019-11-11 11:05:00,317.79,319.2,317.78,318.69,10354.0,303.1912,304.5365,303.1817,304.0499,10354.0
2019-11-11 11:10:00,318.72,318.72,317.84,318.04,15601.0,304.0785,304.0785,303.2389,303.4298,15601.0
2019-11-11 11:15:00,318.03,318.03,317.29,317.72,3900.0,303.4202,303.4202,302.7142,303.1245,3900.0
2019-11-11 11:20:00,317.88,318.11,317.55,317.93,6650.0,303.2771,303.4965,302.9623,303.3248,6650.0
2019-11-11 11:25:00,317.94,318.12,317.46,317.78,9381.0,303.3344,303.5061,302.8764,303.1817,9381.0
2019-11-11 11:30:00,317.67,317.74,317.12,317.12,4512.0,303.0768,303.1435,302.552,302.552,4512.0
2019-11-11 11:35:00,317.03,317.77,316.65,317.77,4515.0,302.4662,303.1722,302.1036,303.1722,4515.0
2019-11-11 11:40:00,317.78,317.78,316.97,317.18,4900.0,303.1817,303.1817,302.4089,302.6093,4900.0
2019-11-11 11:45:00,317.11,317.12,316.83,317.02,3001.0,302.5425,302.552,302.2753,302.4566,3001.0
2019-11-11 11:50:00,316.88,317.42,316.88,317.39,3742.0,302.323,302.8382,302.323,302.8096,3742.0
2019-11-11 11:55:00,317.32,317.74,317.32,317.7,2897.0,302.7428,303.1435,302.7428,303.1054,2897.0
2019-11-11 12:00:00,317.69,317.75,317.05,317.18,6134.0,303.0958,303.1531,302.4852,302.6093,6134.0
2019-11-11 12:05:00,317.2,317.2,316.5,316.87,2155.0,302.6283,302.6283,301.9605,302.3135,2155.0
2019-11-11 12:10:00,316.89,316.97,316.67,316.78,5100.0,302.3326,302.4089,302.1227,302.2276,5100.0
2019-11-11 12:15:00,316.82,317.01,316.6,316.91,8477.0,302.2658,302.4471,302.0559,302.3517,8477.0
2019-11-11 12:20:00,316.93,317.29,316.7,317.26,7812.0,302.3707,302.7142,302.1513,302.6856,7812.0
2019-11-11 12:25:00,317.38,317.78,317.37,317.78,4488.0,302.8001,303.1817,302.7905,303.1817,4488.0
2019-11-11 12:30:00,317.76,317.76,316.86,317.08,5315.0,303.1626,303.1626,302.304,302.5139,5315.0
2019-11-11 12:35:00,317.13,317.44,317.04,317.23,2730.0,302.5616,302.8573,302.4757,302.657,2730.0
2019-11-11 12:40:00,317.35,318.14,317.17,318.14,3473.0,302.7715,303.5252,302.5997,303.5252,3473.0
2019-11-11 12:45:00,318.05,318.07,317.08,317.12,14459.0,303.4393,303.4584,302.5139,302.552,14459.0
2019-11-11 12:50:00,317.19,317.3,317.04,317.18,7246.0,302.6188,302.7238,302.4757,302.6093,7246.0
2019-11-11 12:55:00,317.32,317.42,317.0,317.11,6800.0,302.7428,302.8382,302.4375,302.5425,6800.0
2019-11-11 13:00:00,317.18,317.18,316.58,316.68,5863.0,302.6093,302.6093,302.0368,302.1322,5863.0
2019-11-11 13:05:00,316.48,317.13,316.48,317.05,5110.0,301.9414,302.5616,301.9414,302.4852,5110.0
2019-11-11 13:10:00,317.19,317.25,316.62,316.87,6759.0,302.6188,302.676,302.075,302.3135,6759.0
2019-11-11 13:15:00,316.9,316.91,316.46,316.91,7550.0,302.3421,302.3517,301.9223,302.3517,7550.0
2019-11-11 13:20:00,316.99,317.21,316.81,316.99,5611.0,302.428,302.6379,302.2563,302.428,5611.0
2019-11-11 13:25:00,317.09,317.16,316.92,316.99,3700.0,302.5234,302.5902,302.3612,302.428,3700.0
2019-11-11 13:30:00,316.88,317.13,316.87,317.05,2550.0,302.323,302.5616,302.3135,302.4852,2550.0
2019-11-11 13:35:00,317.0,317.18,316.58,316.59,4740.0,302.4375,302.6093,302.0368,302.0464,4740.0
2019-11-11 13:40:00,316.59,317.23,316.49,317.18,19021.0,302.0464,302.657,301.951,302.6093,19021.0
2019-11-11 13:45:00,317.13,317.13,316.77,316.83,2963.0,302.5616,302.5616,302.2181,302.2753,2963.0
2019-11-11 13:50:00,316.94,317.18,316.94,317.15,5165.0,302.3803,302.6093,302.3803,302.5806,5165.0
2019-11-11 13:55:00,317.05,317.56,317.05,317.45,5067.0,302.4852,302.9718,302.4852,302.8669,5067.0
2019-11-11 14:00:00,317.52,317.52,316.78,316.88,11046.0,302.9336,302.9336,302.2276,302.323,11046.0
2019-11-11 14:05:00,316.99,317.01,316.57,316.87,15421.0,302.428,302.4471,302.0273,302.3135,15421.0
2019-11-11 14:10:00,316.94,316.94,316.72,316.81,3600.0,302.3803,302.3803,302.1704,302.2563,3600.0
2019-11-11 14:15:00,316.79,317.01,316.79,317.01,1289.0,302.2372,302.4471,302.2372,302.4471,1289.0
2019-11-11 14:20:00,317.01,317.21,316.9,317.1,10800.0,302.4471,302.6379,302.3421,302.5329,10800.0
2019-11-11 14:25:00,317.1,317.25,317.02,317.1,5668.0,302.5329,302.676,302.4566,302.5329,5668.0
2019-11-11 14:30:00,317.25,317.29,316.89,317.29,5900.0,302.676,302.7142,302.3326,302.7142,5900.0
2019-11-11 14:35:00,317.25,317.26,316.9,317.1,8545.0,302.676,302.6856,302.3421,302.5329,8545.0
2019-11-11 14:40:00,317.03,317.16,316.89,316.95,5108.0,302.4662,302.5902,302.3326,302.3898,5108.0
2019-11-11 14:45:00,316.95,317.41,316.9,317.38,7799.0,302.3898,302.8287,302.3421,302.8001,7799.0
2019-11-11 14:50:00,317.31,317.41,316.85,317.18,24752.0,302.7333,302.8287,302.2944,302.6093,24752.0
2019-11-11 14:55:00,317.18,317.32,317.03,317.12,9201.0,302.6093,302.7428,302.4662,302.552,9201.0
2019-11-11 15:00:00,317.07,317.35,317.05,317.11,5300.0,302.5043,302.7715,302.4852,302.5425,5300.0
2019-11-11 15:05:00,317.19,317.19,317.02,317.12,5508.0,302.6188,302.6188,302.4566,302.552,5508.0
2019-11-11 15:10:00,317.12,317.28,316.99,317.13,6436.0,302.552,302.7047,302.428,302.5616,6436.0
2019-11-11 15:15:00,317.19,317.41,317.05,317.1,8013.0,302.6188,302.8287,302.4852,302.5329,8013.0
2019-11-11 15:20:00,317.11,317.17,316.96,317.0,9907.0,302.5425,302.5997,302.3994,302.4375,9907.0
2019-11-11 15:25:00,317.05,317.06,316.4,316.5,10350.0,302.4852,302.4948,301.8651,301.9605,10350.0
2019-11-11 15:30:00,316.5,316.93,316.15,316.24,19787.0,301.9605,302.3707,301.6266,301.7124,19787.0
2019-11-11 15:35:00,316.23,316.32,315.95,315.95,7600.0,301.7029,301.7888,301.4358,301.4358,7600.0
2019-11-11 15:40:00,315.95,316.21,315.85,316.21,8538.0,301.4358,301.6838,301.3404,301.6838,8538.0
2019-11-11 15:45:00,316.16,316.51,316.1,316.39,10017.0,301.6361,301.97,301.5789,301.8556,10017.0
2019-11-11 15:50:00,316.43,317.02,316.4,317.0,18442.0,301.8937,302.4566,301.8651,302.4375,18442.0
2019-11-11 15:55:00,317.07,317.6,317.05,317.54,64815.0,302.5043,303.01,302.4852,302.9527,64815.0
2019-11-12 09:30:00,316.37,318.05,315.31,316.75,10901.0,301.8365,303.4393,300.8252,302.199,10901.0
2019-11-12 09:35:00,316.02,319.99,316.02,317.2,12253.0,301.5026,305.2902,301.5026,302.6283,12253.0
2019-11-12 09:40:00,317.2,318.77,317.2,317.8,10973.0,302.6283,304.1262,302.6283,303.2008,10973.0
2019-11-12 09:45:00,317.97,318.83,316.76,318.83,8312.0,303.363,304.1835,302.2086,304.1835,8312.0
2019-11-12 09:50:00,318.58,319.35,317.45,317.46,8676.0,303.945,304.6796,302.8669,302.8764,8676.0
2019-11-12 09:55:00,317.42,319.02,316.76,318.65,5892.0,302.8382,304.3647,302.2086,304.0117,5892.0
2019-11-12 10:00:00,318.63,319.18,318.11,319.08,3400.0,303.9927,304.5174,303.4965,304.422,3400.0
2019-11-12 10:05:00,318.74,319.49,318.54,319.22,17055.0,304.0976,304.8131,303.9068,304.5556,17055.0
2019-11-12 10:10:00,319.24,319.24,317.51,318.67,15577.0,304.5746,304.5746,302.9241,304.0308,15577.0
2019-11-12 10:15:00,318.8,319.12,318.41,318.59,5369.0,304.1548,304.4601,303.7828,303.9545,5369.0
2019-11-12 10:20:00,318.77,319.12,318.31,318.44,8688.0,304.1262,304.4601,303.6874,303.8114,8688.0
2019-11-12 10:25:00,318.31,318.66,317.92,318.48,3737.0,303.6874,304.0213,303.3153,303.8495,3737.0
2019-11-12 10:30:00,318.81,319.39,318.58,319.39,3590.0,304.1644,304.7177,303.945,304.7177,3590.0
2019-11-12 10:35:00,319.46,320.55,319.29,320.55,7472.0,304.7845,305.8245,304.6223,305.8245,7472.0
2019-11-12 10:40:00,320.54,320.74,319.91,320.59,8324.0,305.8149,306.0057,305.2139,305.8626,8324.0
2019-11-12 10:45:00,320.7,320.7,319.72,319.82,8521.0,305.9676,305.9676,305.0326,305.128,8521.0
2019-11-12 10:50:00,319.92,320.48,319.49,319.68,7841.0,305.2234,305.7577,304.8131,304.9944,7841.0
2019-11-12 10:55:00,319.42,319.74,318.98,319.51,4124.0,304.7464,305.0517,304.3266,304.8322,4124.0
2019-11-12 11:00:00,319.24,319.56,319.24,319.29,3238.0,304.5746,304.8799,304.5746,304.6223,3238.0
2019-11-12 11:05:00,319.29,319.86,319.29,319.65,5381.0,304.6223,305.1661,304.6223,304.9658,5381.0
2019-11-12 11:10:00,319.65,319.73,319.43,319.49,3788.0,304.9658,305.0421,304.7559,304.8131,3788.0
2019-11-12 11:15:00,319.53,319.65,319.32,319.56,2701.0,304.8513,304.9658,304.651,304.8799,2701.0
2019-11-12 11:20:00,319.51,319.7,319.45,319.45,5215.0,304.8322,305.0135,304.775,304.775,5215.0
2019-11-12 11:25:00,319.46,319.78,318.79,319.64,3530.0,304.7845,305.0898,304.1453,304.9563,3530.0
2019-11-12 11:30:00,319.65,319.67,318.53,318.53,4516.0,304.9658,304.9849,303.8972,303.8972,4516.0
2019-11-12 11:35:00,318.66,318.97,318.47,318.76,3651.0,304.0213,304.317,303.84,304.1167,3651.0
2019-11-12 11:40:00,318.97,319.08,318.82,318.96,7165.0,304.317,304.422,304.1739,304.3075,7165.0
2019-11-12 11:45:00,318.87,318.87,318.19,318.19,1350.0,304.2216,304.2216,303.5729,303.5729,1350.0
2019-11-12 11:50:00,318.39,318.58,318.04,318.31,3294.0,303.7637,303.945,303.4298,303.6874,3294.0
2019-11-12 11:55:00,318.42,318.85,318.42,318.85,900.0,303.7923,304.2025,303.7923,304.2025,900.0
2019-11-12 12:00:00,318.7,318.86,318.65,318.78,700.0,304.0594,304.2121,304.0117,304.1358,700.0
2019-11-12 12:05:00,318.84,319.28,318.83,318.84,6652.0,304.193,304.6128,304.1835,304.193,6652.0
2019-11-12 12:10:00,318.94,319.14,318.89,319.0,5130.0,304.2884,304.4792,304.2407,304.3457,5130.0
2019-11-12 12:15:00,319.0,319.09,318.39,318.39,4393.0,304.3457,304.4315,303.7637,303.7637,4393.0
2019-11-12 12:20:00,318.26,318.84,318.04,318.81,3857.0,303.6397,304.193,303.4298,304.1644,3857.0
2019-11-12 12:25:00,318.72,318.92,318.72,318.72,835.0,304.0785,304.2693,304.0785,304.0785,835.0
2019-11-12 12:30:00,318.82,319.09,318.78,319.04,4966.0,304.1739,304.4315,304.1358,304.3838,4966.0
2019-11-12 12:35:00,319.04,319.15,319.03,319.05,823.0,304.3838,304.4888,304.3743,304.3934,823.0
2019-11-12 12:40:00,319.0,319.07,318.73,318.79,4846.0,304.3457,304.4124,304.0881,304.1453,4846.0
2019-11-12 12:45:00,318.77,319.04,318.76,319.04,2704.0,304.1262,304.3838,304.1167,304.3838,2704.0
2019-11-12 12:50:00,318.99,319.1,318.7,318.88,5672.0,304.3361,304.4411,304.0594,304.2312,5672.0
2019-11-12 12:55:00,318.96,318.96,318.63,318.63,2150.0,304.3075,304.3075,303.9927,303.9927,2150.0
2019-11-12 13:00:00,318.72,319.09,318.72,319.08,2750.0,304.0785,304.4315,304.0785,304.422,2750.0
2019-11-12 13:05:00,319.16,319.42,319.15,319.42,3045.0,304.4983,304.7464,304.4888,304.7464,3045.0
2019-11-12 13:10:00,319.35,319.72,319.29,319.64,4268.0,304.6796,305.0326,304.6223,304.9563,4268.0
2019-11-12 13:15:00,319.72,319.9,319.62,319.62,5035.0,305.0326,305.2043,304.9372,304.9372,5035.0
2019-11-12 13:20:00,319.59,319.68,319.17,319.45,6283.0,304.9086,304.9944,304.5078,304.775,6283.0
2019-11-12 13:25:00,319.47,319.47,319.02,319.04,4876.0,304.7941,304.7941,304.3647,304.3838,4876.0
2019-11-12 13:30:00,319.19,319.52,319.12,319.4,4366.0,304.5269,304.8418,304.4601,304.7273,4366.0
2019-11-12 13:35:00,319.48,319.6,319.42,319.44,3671.0,304.8036,304.9181,304.7464,304.7654,3671.0
2019-11-12 13:40:00,319.49,319.58,319.15,319.56,4001.0,304.8131,304.899,304.4888,304.8799,4001.0
2019-11-12 13:45:00,319.67,319.81,319.52,319.78,2296.0,304.9849,305.1184,304.8418,305.0898,2296.0
2019-11-12 13:50:00,319.83,320.43,319.83,320.34,2700.0,305.1375,305.71,305.1375,305.6241,2700.0
2019-11-12 13:55:00,320.45,320.79,320.37,320.56,3948.0,305.729,306.0534,305.6527,305.834,3948.0
2019-11-12 14:00:00,320.56,320.65,320.11,320.33,3761.0,305.834,305.9199,305.4047,305.6146,3761.0
2019-11-12 14:05:00,320.37,320.46,320.16,320.37,2177.0,305.6527,305.7386,305.4524,305.6527,2177.0
2019-11-12 14:10:00,320.48,320.48,320.28,320.29,2907.0,305.7577,305.7577,305.5669,305.5764,2907.0
2019-11-12 14:15:00,320.38,320.38,320.05,320.32,2168.0,305.6623,305.6623,305.3474,305.605,2168.0
2019-11-12 14:20:00,320.3,320.76,320.3,320.76,2700.0,305.5859,306.0248,305.5859,306.0248,2700.0
2019-11-12 14:25:00,320.75,320.83,320.59,320.77,5415.0,306.0153,306.0916,305.8626,306.0343,5415.0
2019-11-12 14:30:00,320.72,320.72,320.17,320.31,3267.0,305.9866,305.9866,305.4619,305.5955,3267.0
2019-11-12 14:35:00,320.17,320.17,319.78,320.12,2595.0,305.4619,305.4619,305.0898,305.4142,2595.0
2019-11-12 14:40:00,320.05,320.11,319.72,319.72,3550.0,305.3474,305.4047,305.0326,305.0326,3550.0
2019-11-12 14:45:00,319.67,320.04,319.62,319.9,2700.0,304.9849,305.3379,304.9372,305.2043,2700.0
2019-11-12 14:50:00,319.71,319.89,319.45,319.7,3108.0,305.023,305.1948,304.775,305.0135,3108.0
2019-11-12 14:55:00,319.44,319.73,319.44,319.5,4081.0,304.7654,305.0421,304.7654,304.8227,4081.0
2019-11-12 15:00:00,319.5,319.74,319.39,319.63,3928.0,304.8227,305.0517,304.7177,304.9467,3928.0
2019-11-12 15:05:00,319.47,319.63,319.38,319.63,2705.0,304.7941,304.9467,304.7082,304.9467,2705.0
2019-11-12 15:10:00,319.65,319.82,319.48,319.48,3611.0,304.9658,305.128,304.8036,304.8036,3611.0
2019-11-12 15:15:00,319.5,319.91,319.5,319.83,6522.0,304.8227,305.2139,304.8227,305.1375,6522.0
2019-11-12 15:20:00,319.88,320.0,319.78,319.91,5191.0,305.1852,305.2997,305.0898,305.2139,5191.0
2019-11-12 15:25:00,319.9,319.93,319.63,319.86,4917.0,305.2043,305.2329,304.9467,305.1661,4917.0
2019-11-12 15:30:00,319.86,319.94,319.66,319.87,6107.0,305.1661,305.2425,304.9753,305.1757,6107.0
2019-11-12 15:35:00,319.9,319.95,319.77,319.81,6635.0,305.2043,305.252,305.0803,305.1184,6635.0
2019-11-12 15:40:00,319.9,320.06,319.83,319.91,6691.0,305.2043,305.357,305.1375,305.2139,6691.0
2019-11-12 15:45:00,319.85,319.95,319.69,319.93,8249.0,305.1566,305.252,305.004,305.2329,8249.0
2019-11-12 15:50:00,320.03,320.18,319.87,319.87,15379.0,305.3283,305.4714,305.1757,305.1757,15379.0
2019-11-12 15:55:00,319.98,320.43,319.9,320.27,40062.0,305.2806,305.71,305.2043,305.5573,40062.0
2019-11-13 09:30:00,318.09,319.71,318.09,319.04,9074.0,303.4775,305.023,303.4775,304.3838,9074.0
2019-11-13 09:35:00,319.28,319.49,318.27,318.27,7398.0,304.6128,304.8131,303.6492,303.6492,7398.0
2019-11-13 09:40:00,318.48,318.97,318.32,318.8,3250.0,303.8495,304.317,303.6969,304.1548,3250.0
2019-11-13 09:45:00,318.98,320.68,318.97,320.05,6157.0,304.3266,305.9485,304.317,305.3474,6157.0
2019-11-13 09:50:00,319.85,320.01,319.54,319.94,800.0,305.1566,305.3093,304.8608,305.2425,800.0
2019-11-13 09:55:00,320.14,320.14,319.25,319.25,2850.0,305.4333,305.4333,304.5842,304.5842,2850.0
2019-11-13 10:00:00,319.37,320.13,319.36,319.85,10155.0,304.6987,305.4237,304.6891,305.1566,10155.0
2019-11-13 10:05:00,319.96,321.06,319.96,321.06,6844.0,305.2616,306.311,305.2616,306.311,6844.0
2019-11-13 10:10:00,321.24,321.48,321.04,321.37,4332.0,306.4828,306.7117,306.2919,306.6068,4332.0
2019-11-13 10:15:00,321.38,321.39,319.44,319.55,32204.0,306.6163,306.6259,304.7654,304.8704,32204.0
2019-11-13 10:20:00,319.35,319.35,318.27,318.49,2769.0,304.6796,304.6796,303.6492,303.8591,2769.0
2019-11-13 10:25:00,318.7,318.8,318.44,318.44,3902.0,304.0594,304.1548,303.8114,303.8114,3902.0
2019-11-13 10:30:00,318.45,319.7,318.39,319.37,9928.0,303.8209,305.0135,303.7637,304.6987,9928.0
2019-11-13 10:35:00,319.53,319.92,319.34,319.34,12084.0,304.8513,305.2234,304.67,304.67,12084.0
2019-11-13 10:40:00,319.5,319.81,319.5,319.53,2501.0,304.8227,305.1184,304.8227,304.8513,2501.0
2019-11-13 10:45:00,319.53,319.89,319.47,319.73,5001.0,304.8513,305.1948,304.7941,305.0421,5001.0
2019-11-13 10:50:00,319.82,320.03,319.34,319.44,6966.0,305.128,305.3283,304.67,304.7654,6966.0
2019-11-13 10:55:00,319.14,319.14,318.8,318.84,4000.0,304.4792,304.4792,304.1548,304.193,4000.0
2019-11-13 11:00:00,318.94,319.17,318.71,319.09,4824.0,304.2884,304.5078,304.069,304.4315,4824.0
2019-11-13 11:05:00,319.14,319.54,319.13,319.38,4205.0,304.4792,304.8608,304.4697,304.7082,4205.0
2019-11-13 11:10:00,319.32,319.67,319.29,319.67,2010.0,304.651,304.9849,304.6223,304.9849,2010.0
2019-11-13 11:15:00,319.68,320.0,319.67,319.78,5163.0,304.9944,305.2997,304.9849,305.0898,5163.0
2019-11-13 11:20:00,319.87,320.05,319.77,319.81,5648.0,305.1757,305.3474,305.0803,305.1184,5648.0
2019-11-13 11:25:00,320.01,320.22,319.85,320.11,5899.0,305.3093,305.5096,305.1566,305.4047,5899.0
2019-11-13 11:30:00,320.13,320.28,319.77,319.77,4031.0,305.4237,305.5669,305.0803,305.0803,4031.0
2019-11-13 11:35:00,319.82,320.0,319.72,319.85,3900.0,305.128,305.2997,305.0326,305.1566,3900.0
2019-11-13 11:40:00,319.86,319.97,319.72,319.94,1100.0,305.1661,305.2711,305.0326,305.2425,1100.0
2019-11-13 11:45:00,319.89,320.0,319.75,319.81,2710.0,305.1948,305.2997,305.0612,305.1184,2710.0
2019-11-13 11:50:00,319.88,320.03,319.86,320.03,3941.0,305.1852,305.3283,305.1661,305.3283,3941.0
2019-11-13 11:55:00,319.81,320.1,319.8,319.82,2925.0,305.1184,305.3951,305.1089,305.128,2925.0
2019-11-13 12:00:00,319.94,320.14,319.93,320.06,2700.0,305.2425,305.4333,305.2329,305.357,2700.0
2019-11-13 12:05:00,319.91,320.12,319.85,320.01,3523.0,305.2139,305.4142,305.1566,305.3093,3523.0
2019-11-13 12:10:00,320.2,320.67,320.2,320.6,1251.0,305.4905,305.9389,305.4905,305.8722,1251.0
2019-11-13 12:15:00,320.65,321.12,320.64,321.12,3700.0,305.9199,306.3683,305.9103,306.3683,3700.0
2019-11-13 12:20:00,321.11,321.17,320.96,321.06,2300.0,306.3587,306.416,306.2156,306.311,2300.0
2019-11-13 12:25:00,321.02,321.23,320.95,320.97,1620.0,306.2729,306.4732,306.2061,306.2252,1620.0
2019-11-13 12:30:00,320.92,321.13,320.9,321.06,1100.0,306.1775,306.3778,306.1584,306.311,1100.0
2019-11-13 12:35:00,321.09,321.09,320.66,320.66,1700.0,306.3396,306.3396,305.9294,305.9294,1700.0
2019-11-13 12:40:00,320.67,320.68,320.46,320.46,1600.0,305.9389,305.9485,305.7386,305.7386,1600.0
2019-11-13 12:45:00,320.49,320.55,320.44,320.44,1400.0,305.7672,305.8245,305.7195,305.7195,1400.0
2019-11-13 12:50:00,320.39,320.47,320.09,320.43,2100.0,305.6718,305.7481,305.3856,305.71,2100.0
2019-11-13 12:55:00,320.54,320.54,320.32,320.53,1543.0,305.8149,305.8149,305.605,305.8054,1543.0
2019-11-13 13:00:00,320.54,320.54,320.29,320.49,1921.0,305.8149,305.8149,305.5764,305.7672,1921.0
2019-11-13 13:05:00,320.48,320.48,320.25,320.34,900.0,305.7577,305.7577,305.5382,305.6241,900.0
2019-11-13 13:10:00,320.41,320.41,319.75,319.88,2321.0,305.6909,305.6909,305.0612,305.1852,2321.0
2019-11-13 13:15:00,319.78,320.05,319.7,319.9,2520.0,305.0898,305.3474,305.0135,305.2043,2520.0
2019-11-13 13:20:00,319.98,320.28,319.96,320.1,2268.0,305.2806,305.5669,305.2616,305.3951,2268.0
2019-11-13 13:25:00,320.1,320.39,320.1,320.25,2100.0,305.3951,305.6718,305.3951,305.5382,2100.0
2019-11-13 13:30:00,320.11,320.58,320.05,320.58,700.0,305.4047,305.8531,305.3474,305.8531,700.0
2019-11-13 13:35:00,320.6,320.6,320.37,320.44,1869.0,305.8722,305.8722,305.6527,305.7195,1869.0
2019-11-13 13:40:00,320.28,320.45,320.28,320.41,1826.0,305.5669,305.729,305.5669,305.6909,1826.0
2019-11-13 13:45:00,320.4,320.4,320.04,320.09,2064.0,305.6813,305.6813,305.3379,305.3856,2064.0
2019-11-13 13:50:00,320.12,320.25,320.08,320.13,2100.0,305.4142,305.5382,305.376,305.4237,2100.0
2019-11-13 13:55:00,320.06,320.06,318.94,319.02,3858.0,305.357,305.357,304.2884,304.3647,3858.0
2019-11-13 14:00:00,319.17,319.56,319.04,319.54,2200.0,304.5078,304.8799,304.3838,304.8608,2200.0
2019-11-13 14:05:00,319.63,319.63,319.17,319.17,1600.0,304.9467,304.9467,304.5078,304.5078,1600.0
2019-11-13 14:10:00,319.25,319.31,318.95,318.95,1835.0,304.5842,304.6414,304.298,304.298,1835.0
2019-11-13 14:15:00,319.1,319.54,319.07,319.38,3400.0,304.4411,304.8608,304.4124,304.7082,3400.0
2019-11-13 14:20:00,319.5,319.65,319.48,319.6,3330.0,304.8227,304.9658,304.8036,304.9181,3330.0
2019-11-13 14:25:00,319.6,319.98,319.56,319.85,4225.0,304.9181,305.2806,304.8799,305.1566,4225.0
2019-11-13 14:30:00,319.79,319.97,319.74,319.88,1147.0,305.0994,305.2711,305.0517,305.1852,1147.0
2019-11-13 14:35:00,319.78,319.93,319.77,319.9,2856.0,305.0898,305.2329,305.0803,305.2043,2856.0
2019-11-13 14:40:00,319.9,320.0,319.76,319.76,3644.0,305.2043,305.2997,305.0707,305.0707,3644.0
2019-11-13 14:45:00,319.93,320.02,319.86,320.02,3300.0,305.2329,305.3188,305.1661,305.3188,3300.0
2019-11-13 14:50:00,320.01,320.14,319.93,319.95,3300.0,305.3093,305.4333,305.2329,305.252,3300.0
2019-11-13 14:55:00,319.94,320.2,319.9,320.16,4600.0,305.2425,305.4905,305.2043,305.4524,4600.0
2019-11-13 15:00:00,320.28,320.35,320.02,320.19,2774.0,305.5669,305.6336,305.3188,305.481,2774.0
2019-11-13 15:05:00,320.1,320.1,319.82,319.94,1600.0,305.3951,305.3951,305.128,305.2425,1600.0
2019-11-13 15:10:00,320.02,320.27,319.92,320.2,2370.0,305.3188,305.5573,305.2234,305.4905,2370.0
2019-11-13 15:15:00,320.25,320.34,320.18,320.29,2541.0,305.5382,305.6241,305.4714,305.5764,2541.0
2019-11-13 15:20:00,320.3,320.32,320.07,320.2,3700.0,305.5859,305.605,305.3665,305.4905,3700.0
2019-11-13 15:25:00,320.24,320.32,320.16,320.2,5092.0,305.5287,305.605,305.4524,305.4905,5092.0
2019-11-13 15:30:00,320.23,320.5,320.23,320.42,7387.0,305.5192,305.7767,305.5192,305.7004,7387.0
2019-11-13 15:35:00,320.41,320.42,320.15,320.3,7865.0,305.6909,305.7004,305.4428,305.5859,7865.0
2019-11-13 15:40:00,320.3,320.4,320.03,320.04,15190.0,305.5859,305.6813,305.3283,305.3379,15190.0
2019-11-13 15:45:00,320.04,320.04,319.71,319.73,7897.0,305.3379,305.3379,305.023,305.0421,7897.0
2019-11-13 15:50:00,319.75,319.75,318.87,319.16,17510.0,305.0612,305.0612,304.2216,304.4983,17510.0
2019-11-13 15:55:00,319.06,319.12,318.76,318.9,30396.0,304.4029,304.4601,304.1167,304.2503,30396.0
2019-11-14 09:30:00,318.68,320.27,318.45,319.21,8719.0,304.0404,305.5573,303.8209,304.546,8719.0
2019-11-14 09:35:00,319.06,320.18,318.67,318.68,7638.0,304.4029,305.4714,304.0308,304.0404,7638.0
2019-11-14 09:40:00,318.99,319.78,318.99,319.23,6688.0,304.3361,305.0898,304.3361,304.5651,6688.0
2019-11-14 09:45:00,319.46,319.98,319.05,319.25,5800.0,304.7845,305.2806,304.3934,304.5842,5800.0
2019-11-14 09:50:00,319.16,319.29,318.79,319.17,5765.0,304.4983,304.6223,304.1453,304.5078,5765.0
2019-11-14 09:55:00,319.0,319.06,317.95,318.13,11188.0,304.3457,304.4029,303.3439,303.5156,11188.0
2019-11-14 10:00:00,318.27,318.35,317.73,318.0,24875.0,303.6492,303.7255,303.134,303.3916,24875.0
2019-11-14 10:05:00,317.98,318.22,317.93,318.22,4702.0,303.3725,303.6015,303.3248,303.6015,4702.0
2019-11-14 10:10:00,318.16,319.29,318.16,319.19,2400.0,303.5442,304.6223,303.5442,304.5269,2400.0
2019-11-14 10:15:00,319.2,320.31,319.2,319.74,7066.0,304.5365,305.5955,304.5365,305.0517,7066.0
2019-11-14 10:20:00,320.0,320.51,319.88,319.93,7765.0,305.2997,305.7863,305.1852,305.2329,7765.0
2019-11-14 10:25:00,319.93,320.14,319.25,319.5,7293.0,305.2329,305.4333,304.5842,304.8227,7293.0
2019-11-14 10:30:00,319.5,319.59,318.96,318.96,11408.0,304.8227,304.9086,304.3075,304.3075,11408.0
2019-11-14 10:35:00,318.74,319.38,318.6,319.3,2697.0,304.0976,304.7082,303.964,304.6319,2697.0
2019-11-14 10:40:00,319.29,319.58,319.22,319.28,4413.0,304.6223,304.899,304.5556,304.6128,4413.0
2019-11-14 10:45:00,319.41,319.88,319.31,319.32,8174.0,304.7368,305.1852,304.6414,304.651,8174.0
2019-11-14 10:50:00,319.47,319.54,319.0,319.21,5200.0,304.7941,304.8608,304.3457,304.546,5200.0
2019-11-14 10:55:00,319.47,319.55,319.15,319.37,3972.0,304.7941,304.8704,304.4888,304.6987,3972.0
2019-11-14 11:00:00,319.47,319.64,319.37,319.53,5454.0,304.7941,304.9563,304.6987,304.8513,5454.0
2019-11-14 11:05:00,319.47,319.55,319.2,319.2,3800.0,304.7941,304.8704,304.5365,304.5365,3800.0
2019-11-14 11:10:00,319.26,319.9,319.14,319.54,4600.0,304.5937,305.2043,304.4792,304.8608,4600.0
2019-11-14 11:15:00,319.55,319.61,319.32,319.5,6180.0,304.8704,304.9276,304.651,304.8227,6180.0
2019-11-14 11:20:00,319.27,319.51,319.14,319.17,4233.0,304.6033,304.8322,304.4792,304.5078,4233.0
2019-11-14 11:25:00,319.29,319.54,319.23,319.3,3434.0,304.6223,304.8608,304.5651,304.6319,3434.0
2019-11-14 11:30:00,319.45,319.49,319.23,319.35,2952.0,304.775,304.8131,304.5651,304.6796,2952.0
2019-11-14 11:35:00,319.35,319.58,319.29,319.52,4300.0,304.6796,304.899,304.6223,304.8418,4300.0
2019-11-14 11:40:00,319.5,319.51,319.06,319.29,4282.0,304.8227,304.8322,304.4029,304.6223,4282.0
2019-11-14 11:45:00,319.28,319.47,319.14,319.25,5535.0,304.6128,304.7941,304.4792,304.5842,5535.0
2019-11-14 11:50:00,319.22,319.22,318.58,318.92,3917.0,304.5556,304.5556,303.945,304.2693,3917.0
2019-11-14 11:55:00,318.8,319.27,318.8,319.1,2100.0,304.1548,304.6033,304.1548,304.4411,2100.0
2019-11-14 12:00:00,319.08,319.28,318.68,319.01,5236.0,304.422,304.6128,304.0404,304.3552,5236.0
2019-11-14 12:05:00,319.04,319.11,318.86,319.07,5700.0,304.3838,304.4506,304.2121,304.4124,5700.0
2019-11-14 12:10:00,319.07,319.22,318.85,318.85,3700.0,304.4124,304.5556,304.2025,304.2025,3700.0
2019-11-14 12:15:00,318.68,318.95,318.62,318.7,2901.0,304.0404,304.298,303.9831,304.0594,2901.0
2019-11-14 12:20:00,318.84,319.0,318.7,318.7,3413.0,304.193,304.3457,304.0594,304.0594,3413.0
2019-11-14 12:25:00,318.78,319.01,318.78,318.95,5115.0,304.1358,304.3552,304.1358,304.298,5115.0
2019-11-14 12:30:00,318.95,318.98,318.6,318.87,3713.0,304.298,304.3266,303.964,304.2216,3713.0
2019-11-14 12:35:00,318.8,318.89,318.64,318.85,2451.0,304.1548,304.2407,304.0022,304.2025,2451.0
2019-11-14 12:40:00,318.88,319.01,318.71,318.72,13059.0,304.2312,304.3552,304.069,304.0785,13059.0
2019-11-14 12:45:00,318.71,318.75,318.29,318.43,4141.0,304.069,304.1071,303.6683,303.8018,4141.0
2019-11-14 12:50:00,318.48,318.71,318.48,318.66,4250.0,303.8495,304.069,303.8495,304.0213,4250.0
2019-11-14 12:55:00,318.68,318.96,318.6,318.86,3600.0,304.0404,304.3075,303.964,304.2121,3600.0
2019-11-14 13:00:00,318.79,318.95,318.51,318.87,14293.0,304.1453,304.298,303.8782,304.2216,14293.0
2019-11-14 13:05:00,318.85,318.97,318.4,318.52,15951.0,304.2025,304.317,303.7732,303.8877,15951.0
2019-11-14 13:10:00,318.67,318.71,318.51,318.68,15233.0,304.0308,304.069,303.8782,304.0404,15233.0
2019-11-14 13:15:00,318.61,318.93,318.33,318.42,12698.0,303.9736,304.2789,303.7064,303.7923,12698.0
2019-11-14 13:20:00,318.48,318.57,318.3,318.5,2500.0,303.8495,303.9354,303.6778,303.8686,2500.0
2019-11-14 13:25:00,318.49,318.69,318.41,318.45,6252.0,303.8591,304.0499,303.7828,303.8209,6252.0
2019-11-14 13:30:00,318.5,318.5,318.13,318.42,12662.0,303.8686,303.8686,303.5156,303.7923,12662.0
2019-11-14 13:35:00,318.44,318.5,318.35,318.38,3420.0,303.8114,303.8686,303.7255,303.7541,3420.0
2019-11-14 13:40:00,318.47,318.47,317.91,317.98,22750.0,303.84,303.84,303.3057,303.3725,22750.0
2019-11-14 13:45:00,317.98,318.08,317.58,317.77,6640.0,303.3725,303.4679,302.9909,303.1722,6640.0
2019-11-14 13:50:00,317.89,318.11,317.66,317.77,9948.0,303.2866,303.4965,303.0672,303.1722,9948.0
2019-11-14 13:55:00,317.83,317.95,317.01,317.14,11634.0,303.2294,303.3439,302.4471,302.5711,11634.0
2019-11-14 14:00:00,316.96,317.34,316.93,317.33,4400.0,302.3994,302.7619,302.3707,302.7524,4400.0
2019-11-14 14:05:00,317.37,317.91,317.2,317.3,5717.0,302.7905,303.3057,302.6283,302.7238,5717.0
2019-11-14 14:10:00,317.27,317.74,317.27,317.45,14948.0,302.6951,303.1435,302.6951,302.8669,14948.0
2019-11-14 14:15:00,317.34,318.36,317.17,317.75,20560.0,302.7619,303.7351,302.5997,303.1531,20560.0
2019-11-14 14:20:00,317.95,318.15,317.85,317.85,3404.0,303.3439,303.5347,303.2485,303.2485,3404.0
2019-11-14 14:25:00,317.94,318.1,317.71,318.1,8295.0,303.3344,303.487,303.1149,303.487,8295.0
2019-11-14 14:30:00,318.15,318.31,317.83,318.3,5219.0,303.5347,303.6874,303.2294,303.6778,5219.0
2019-11-14 14:35:00,318.34,318.62,318.27,318.5,3211.0,303.716,303.9831,303.6492,303.8686,3211.0
2019-11-14 14:40:00,318.5,318.5,318.03,318.19,4701.0,303.8686,303.8686,303.4202,303.5729,4701.0
2019-11-14 14:45:00,318.33,318.5,318.27,318.44,3110.0,303.7064,303.8686,303.6492,303.8114,3110.0
2019-11-14 14:50:00,318.34,318.53,318.27,318.32,4953.0,303.716,303.8972,303.6492,303.6969,4953.0
2019-11-14 14:55:00,318.38,318.39,317.93,317.96,4716.0,303.7541,303.7637,303.3248,303.3534,4716.0
2019-11-14 15:00:00,318.02,318.08,317.87,317.91,4275.0,303.4107,303.4679,303.2676,303.3057,4275.0
2019-11-14 15:05:00,317.98,318.39,317.96,318.21,3758.0,303.3725,303.7637,303.3534,303.5919,3758.0
2019-11-14 15:10:00,318.31,318.37,318.16,318.24,3802.0,303.6874,303.7446,303.5442,303.6206,3802.0
2019-11-14 15:15:00,318.21,318.53,318.2,318.5,7468.0,303.5919,303.8972,303.5824,303.8686,7468.0
2019-11-14 15:20:00,318.5,318.54,318.37,318.47,5017.0,303.8686,303.9068,303.7446,303.84,5017.0
2019-11-14 15:25:00,318.5,318.55,318.38,318.42,5546.0,303.8686,303.9163,303.7541,303.7923,5546.0
2019-11-14 15:30:00,318.46,318.52,318.4,318.44,6250.0,303.8305,303.8877,303.7732,303.8114,6250.0
2019-11-14 15:35:00,318.45,318.73,318.4,318.72,9342.0,303.8209,304.0881,303.7732,304.0785,9342.0
2019-11-14 15:40:00,318.69,319.08,318.68,318.96,10123.0,304.0499,304.422,304.0404,304.3075,10123.0
2019-11-14 15:45:00,318.97,318.97,318.3,318.35,30008.0,304.317,304.317,303.6778,303.7255,30008.0
2019-11-14 15:50:00,318.47,318.55,317.81,318.1,21467.0,303.84,303.9163,303.2103,303.487,21467.0
2019-11-14 15:55:00,318.08,318.4,317.7,318.01,44471.0,303.4679,303.7732,303.1054,303.4011,44471.0
2019-11-15 09:30:00,318.02,319.41,317.01,317.88,27958.0,303.4107,304.7368,302.4471,303.2771,27958.0
2019-11-15 09:35:00,317.61,318.56,317.51,317.62,8025.0,303.0195,303.9259,302.9241,303.0291,8025.0
2019-11-15 09:40:00,318.06,318.93,317.73,318.11,11936.0,303.4488,304.2789,303.134,303.4965,11936.0
2019-11-15 09:45:00,317.78,319.07,317.65,318.97,10268.0,303.1817,304.4124,303.0577,304.317,10268.0
2019-11-15 09:50:00,318.88,319.32,317.54,317.54,5557.0,304.2312,304.651,302.9527,302.9527,5557.0
2019-11-15 09:55:00,317.53,318.31,317.42,318.18,4100.0,302.9432,303.6874,302.8382,303.5633,4100.0
2019-11-15 10:00:00,318.31,319.84,318.26,318.35,9678.0,303.6874,305.1471,303.6397,303.7255,9678.0
2019-11-15 10:05:00,318.25,319.58,318.24,319.26,8324.0,303.6301,304.899,303.6206,304.5937,8324.0
2019-11-15 10:10:00,319.26,319.36,318.67,318.87,4828.0,304.5937,304.6891,304.0308,304.2216,4828.0
2019-11-15 10:15:00,318.94,319.52,318.94,319.3,4089.0,304.2884,304.8418,304.2884,304.6319,4089.0
2019-11-15 10:20:00,319.28,319.94,319.27,319.84,3000.0,304.6128,305.2425,304.6033,305.1471,3000.0
2019-11-15 10:25:00,319.84,320.62,319.78,320.62,8555.0,305.1471,305.8912,305.0898,305.8912,8555.0
2019-11-15 10:30:00,320.57,320.75,319.6,319.6,3541.0,305.8435,306.0153,304.9181,304.9181,3541.0
2019-11-15 10:35:00,319.7,319.89,318.25,318.78,19138.0,305.0135,305.1948,303.6301,304.1358,19138.0
2019-11-15 10:40:00,318.89,318.89,318.57,318.64,5100.0,304.2407,304.2407,303.9354,304.0022,5100.0
2019-11-15 10:45:00,318.6,318.61,318.26,318.48,1100.0,303.964,303.9736,303.6397,303.8495,1100.0
2019-11-15 10:50:00,318.7,319.1,318.64,318.93,9658.0,304.0594,304.4411,304.0022,304.2789,9658.0
2019-11-15 10:55:00,318.85,319.06,318.74,318.98,8758.0,304.2025,304.4029,304.0976,304.3266,8758.0
2019-11-15 11:00:00,318.78,321.19,318.78,321.17,19662.0,304.1358,306.4351,304.1358,306.416,19662.0
2019-11-15 11:05:00,321.28,321.29,320.27,320.38,4161.0,306.5209,306.5305,305.5573,305.6623,4161.0
2019-11-15 11:10:00,320.45,321.15,320.45,320.99,1668.0,305.729,306.3969,305.729,306.2442,1668.0
2019-11-15 11:15:00,320.99,321.13,320.68,321.05,3062.0,306.2442,306.3778,305.9485,306.3015,3062.0
2019-11-15 11:20:00,321.05,321.21,320.73,321.05,2800.0,306.3015,306.4541,305.9962,306.3015,2800.0
2019-11-15 11:25:00,321.05,321.11,320.53,320.79,4948.0,306.3015,306.3587,305.8054,306.0534,4948.0
2019-11-15 11:30:00,320.61,321.52,320.61,321.38,5036.0,305.8817,306.7499,305.8817,306.6163,5036.0
2019-11-15 11:35:00,321.23,321.74,321.17,321.74,4435.0,306.4732,306.9598,306.416,306.9598,4435.0
2019-11-15 11:40:00,321.75,322.41,321.75,322.41,1803.0,306.9693,307.599,306.9693,307.599,1803.0
2019-11-15 11:45:00,322.35,322.56,322.23,322.33,3823.0,307.5418,307.7421,307.4273,307.5227,3823.0
2019-11-15 11:50:00,322.38,322.38,321.31,321.53,2087.0,307.5704,307.5704,306.5495,306.7594,2087.0
2019-11-15 11:55:00,321.92,322.35,321.92,322.2,5407.0,307.1315,307.5418,307.1315,307.3987,5407.0
2019-11-15 12:00:00,322.06,322.1,321.84,322.0,3300.0,307.2651,307.3032,307.0552,307.2078,3300.0
2019-11-15 12:05:00,322.0,322.23,321.9,322.23,4648.0,307.2078,307.4273,307.1124,307.4273,4648.0
2019-11-15 12:10:00,322.23,322.4,322.08,322.3,7086.0,307.4273,307.5895,307.2842,307.4941,7086.0
2019-11-15 12:15:00,322.38,322.72,322.38,322.57,3200.0,307.5704,307.8948,307.5704,307.7517,3200.0
2019-11-15 12:20:00,322.69,323.04,322.69,323.03,688.0,307.8661,308.2001,307.8661,308.1905,688.0
2019-11-15 12:25:00,323.01,323.2,322.83,322.98,5126.0,308.1714,308.3527,307.9997,308.1428,5126.0
2019-11-15 12:30:00,322.92,323.06,322.7,322.78,7326.0,308.0856,308.2191,307.8757,307.952,7326.0
2019-11-15 12:35:00,322.73,322.73,322.54,322.55,1600.0,307.9043,307.9043,307.723,307.7326,1600.0
2019-11-15 12:40:00,322.41,322.77,322.4,322.77,1100.0,307.599,307.9425,307.5895,307.9425,1100.0
2019-11-15 12:45:00,322.77,322.91,322.7,322.91,3125.0,307.9425,308.076,307.8757,308.076,3125.0
2019-11-15 12:50:00,323.0,323.15,323.0,323.08,4006.0,308.1619,308.305,308.1619,308.2382,4006.0
2019-11-15 12:55:00,323.02,323.05,322.83,322.85,3426.0,308.181,308.2096,307.9997,308.0188,3426.0
2019-11-15 13:00:00,322.88,323.24,322.88,323.24,1122.0,308.0474,308.3909,308.0474,308.3909,1122.0
2019-11-15 13:05:00,323.27,323.34,323.05,323.24,2617.0,308.4195,308.4863,308.2096,308.3909,2617.0
2019-11-15 13:10:00,323.28,323.73,323.27,323.71,3100.0,308.429,308.8584,308.4195,308.8393,3100.0
2019-11-15 13:15:00,323.61,323.71,323.54,323.54,2302.0,308.7439,308.8393,308.6771,308.6771,2302.0
2019-11-15 13:20:00,323.55,323.89,323.55,323.81,5945.0,308.6866,309.011,308.6866,308.9347,5945.0
2019-11-15 13:25:00,323.89,324.33,323.89,324.21,3441.0,309.011,309.4308,309.011,309.3163,3441.0
2019-11-15 13:30:00,324.25,324.25,324.13,324.15,3705.0,309.3545,309.3545,309.24,309.2591,3705.0
2019-11-15 13:35:00,324.18,324.39,324.11,324.39,7135.0,309.2877,309.488,309.2209,309.488,7135.0
2019-11-15 13:40:00,324.34,324.48,323.39,323.4,9323.0,309.4403,309.5739,308.534,308.5435,9323.0
2019-11-15 13:45:00,323.29,323.29,322.74,322.85,8755.0,308.4386,308.4386,307.9138,308.0188,8755.0
2019-11-15 13:50:00,322.84,323.48,322.84,323.48,3637.0,308.0093,308.6199,308.0093,308.6199,3637.0
2019-11-15 13:55:00,323.45,323.77,323.2,323.43,1900.0,308.5912,308.8965,308.3527,308.5721,1900.0
2019-11-15 14:00:00,323.35,324.14,323.26,324.08,11370.0,308.4958,309.2495,308.41,309.1923,11370.0
2019-11-15 14:05:00,324.16,324.62,324.16,324.59,7798.0,309.2686,309.7075,309.2686,309.6789,7798.0
2019-11-15 14:10:00,324.49,324.99,324.49,324.73,20852.0,309.5835,310.0605,309.5835,309.8124,20852.0
2019-11-15 14:15:00,324.72,325.49,324.7,325.49,15975.0,309.8029,310.5375,309.7838,310.5375,15975.0
2019-11-15 14:20:00,325.83,329.47,325.83,329.47,53855.0,310.8619,314.3347,310.8619,314.3347,53855.0
2019-11-15 14:25:00,329.33,329.47,327.68,329.47,20168.0,314.2011,314.3347,312.6269,314.3347,20168.0
2019-11-15 14:30:00,329.13,330.26,328.79,330.24,36818.0,314.0103,315.0884,313.6859,315.0693,36818.0
2019-11-15 14:35:00,330.26,332.86,329.9,332.05,39326.0,315.0884,317.569,314.7449,316.7962,39326.0
2019-11-15 14:40:00,332.43,333.17,331.14,331.6,58063.0,317.1587,317.8647,315.928,316.3668,58063.0
2019-11-15 14:45:00,331.71,331.71,328.65,329.66,22310.0,316.4718,316.4718,313.5524,314.516,22310.0
2019-11-15 14:50:00,329.5,331.21,329.5,331.06,61110.0,314.3633,315.9947,314.3633,315.8516,61110.0
2019-11-15 14:55:00,331.04,331.79,330.56,331.65,10070.0,315.8326,316.5481,315.3746,316.4145,10070.0
2019-11-15 15:00:00,331.65,332.83,331.41,332.78,30063.0,316.4145,317.5403,316.1856,317.4926,30063.0
2019-11-15 15:05:00,332.77,335.48,332.7,335.22,86169.0,317.4831,320.0686,317.4163,319.8205,86169.0
2019-11-15 15:10:00,335.16,336.63,334.7,336.58,67924.0,319.7633,321.1658,319.3244,321.1181,67924.0
2019-11-15 15:15:00,336.54,338.58,336.39,338.38,61516.0,321.0799,323.0262,320.9368,322.8354,61516.0
2019-11-15 15:20:00,338.37,340.48,338.0,338.0,126907.0,322.8258,324.8389,322.4728,322.4728,126907.0
2019-11-15 15:25:00,338.18,339.52,336.64,336.99,64344.0,322.6446,323.923,321.1753,321.5092,64344.0
2019-11-15 15:30:00,336.98,337.16,334.81,334.81,73851.0,321.4997,321.6714,319.4294,319.4294,73851.0
2019-11-15 15:35:00,334.98,336.3,334.72,335.77,32923.0,319.5916,320.8509,319.3435,320.3453,32923.0
2019-11-15 15:40:00,335.65,335.96,334.2,334.45,50658.0,320.2308,320.5265,318.8474,319.0859,50658.0
2019-11-15 15:45:00,334.35,335.32,333.88,334.99,67069.0,318.9905,319.9159,318.5421,319.6011,67069.0
2019-11-15 15:50:00,334.97,336.34,334.68,335.61,65593.0,319.582,320.8891,319.3053,320.1926,65593.0
2019-11-15 15:55:00,335.79,336.75,335.41,335.49,163607.0,320.3644,321.2803,320.0018,320.0781,163607.0
2019-11-18 09:30:00,334.86,341.32,333.02,341.32,69332.0,319.4771,325.6403,317.7216,325.6403,69332.0
2019-11-18 09:35:00,340.91,341.99,338.28,339.7,32371.0,325.2491,326.2795,322.74,324.0947,32371.0
2019-11-18 09:40:00,339.1,340.42,336.64,337.91,28612.0,323.5223,324.7817,321.1753,322.387,28612.0
2019-11-18 09:45:00,337.32,337.94,334.13,336.46,26071.0,321.8241,322.4156,318.7806,321.0036,26071.0
2019-11-18 09:50:00,336.46,337.91,336.32,337.29,7989.0,321.0036,322.387,320.87,321.7954,7989.0
2019-11-18 09:55:00,337.62,337.62,335.51,336.74,16916.0,322.1103,322.1103,320.0972,321.2707,16916.0
2019-11-18 10:00:00,337.07,337.07,334.39,335.03,32358.0,321.5856,321.5856,319.0287,319.6393,32358.0
2019-11-18 10:05:00,335.04,336.09,333.82,334.57,36452.0,319.6488,320.6506,318.4848,319.2004,36452.0
2019-11-18 10:10:00,334.59,335.34,333.23,333.81,23350.0,319.2195,319.935,317.922,318.4753,23350.0
2019-11-18 10:15:00,334.05,334.7,333.49,334.23,20648.0,318.7043,319.3244,318.17,318.876,20648.0
2019-11-18 10:20:00,334.11,334.12,331.92,332.7,24952.0,318.7615,318.7711,316.6721,317.4163,24952.0
2019-11-18 10:25:00,332.52,333.35,331.91,333.03,36356.0,317.2446,318.0364,316.6626,317.7311,36356.0
2019-11-18 10:30:00,332.97,333.22,332.19,332.61,28609.0,317.6739,317.9124,316.9297,317.3304,28609.0
2019-11-18 10:35:00,332.62,333.69,332.08,333.68,31057.0,317.34,318.3608,316.8248,318.3513,31057.0
2019-11-18 10:40:00,333.78,336.47,333.76,335.77,41781.0,318.4467,321.0131,318.4276,320.3453,41781.0
2019-11-18 10:45:00,336.04,336.14,334.05,334.26,12265.0,320.6029,320.6983,318.7043,318.9046,12265.0
2019-11-18 10:50:00,334.25,335.37,334.25,334.51,19385.0,318.8951,319.9636,318.8951,319.1432,19385.0
2019-11-18 10:55:00,334.51,334.75,333.83,333.87,25393.0,319.1432,319.3721,318.4944,318.5326,25393.0
2019-11-18 11:00:00,333.99,334.38,333.57,334.3,9166.0,318.647,319.0191,318.2463,318.9428,9166.0
2019-11-18 11:05:00,334.16,334.16,332.7,332.72,7488.0,318.8092,318.8092,317.4163,317.4354,7488.0
2019-11-18 11:10:00,332.93,333.29,332.69,333.07,8813.0,317.6357,317.9792,317.4068,317.7693,8813.0
2019-11-18 11:15:00,333.19,333.79,332.95,332.95,15294.0,317.8838,318.4562,317.6548,317.6548,15294.0
2019-11-18 11:20:00,333.05,334.03,332.95,333.95,9739.0,317.7502,318.6852,317.6548,318.6089,9739.0
2019-11-18 11:25:00,334.0,334.26,333.63,334.1,7760.0,318.6566,318.9046,318.3036,318.752,7760.0
2019-11-18 11:30:00,334.21,334.26,333.77,334.04,8891.0,318.8569,318.9046,318.4371,318.6947,8891.0
2019-11-18 11:35:00,333.87,334.03,333.06,333.54,9828.0,318.5326,318.6852,317.7598,318.2177,9828.0
2019-11-18 11:40:00,333.63,334.94,333.53,334.78,9362.0,318.3036,319.5534,318.2082,319.4007,9362.0
2019-11-18 11:45:00,334.73,335.18,334.25,335.14,5831.0,319.353,319.7824,318.8951,319.7442,5831.0
2019-11-18 11:50:00,335.21,335.43,334.98,334.98,7229.0,319.811,320.0209,319.5916,319.5916,7229.0
2019-11-18 11:55:00,334.88,335.11,334.38,334.95,7014.0,319.4962,319.7156,319.0191,319.5629,7014.0
2019-11-18 12:00:00,335.0,336.45,334.89,335.92,13025.0,319.6106,320.994,319.5057,320.4884,13025.0
2019-11-18 12:05:00,335.96,336.13,335.28,335.82,10212.0,320.5265,320.6887,319.8778,320.393,10212.0
2019-11-18 12:10:00,335.87,335.94,335.57,335.78,7220.0,320.4407,320.5075,320.1545,320.3548,7220.0
2019-11-18 12:15:00,335.8,336.03,335.37,335.37,9464.0,320.3739,320.5933,319.9636,319.9636,9464.0
2019-11-18 12:20:00,335.18,335.31,333.98,334.0,5288.0,319.7824,319.9064,318.6375,318.6566,5288.0
2019-11-18 12:25:00,333.99,334.79,333.99,334.68,5409.0,318.647,319.4103,318.647,319.3053,5409.0
2019-11-18 12:30:00,334.75,335.01,334.72,334.73,7012.0,319.3721,319.6202,319.3435,319.353,7012.0
2019-11-18 12:35:00,334.74,335.32,334.74,335.26,6261.0,319.3626,319.9159,319.3626,319.8587,6261.0
2019-11-18 12:40:00,335.25,335.79,335.25,335.37,4903.0,319.8492,320.3644,319.8492,319.9636,4903.0
2019-11-18 12:45:00,335.45,335.51,335.01,335.01,5224.0,320.04,320.0972,319.6202,319.6202,5224.0
2019-11-18 12:50:00,335.12,335.83,335.01,335.01,9742.0,319.7251,320.4025,319.6202,319.6202,9742.0
2019-11-18 12:55:00,334.73,335.45,334.72,335.45,4411.0,319.353,320.04,319.3435,320.04,4411.0
2019-11-18 13:00:00,335.32,335.33,334.44,334.44,2595.0,319.9159,319.9255,319.0764,319.0764,2595.0
2019-11-18 13:05:00,334.54,335.15,334.44,335.15,3624.0,319.1718,319.7538,319.0764,319.7538,3624.0
2019-11-18 13:10:00,335.33,335.33,334.89,334.93,9745.0,319.9255,319.9255,319.5057,319.5439,9745.0
2019-11-18 13:15:00,334.89,335.15,334.58,335.15,4844.0,319.5057,319.7538,319.2099,319.7538,4844.0
2019-11-18 13:20:00,335.13,335.24,334.92,335.09,5522.0,319.7347,319.8396,319.5343,319.6965,5522.0
2019-11-18 13:25:00,335.04,335.04,334.47,334.47,4933.0,319.6488,319.6488,319.105,319.105,4933.0
2019-11-18 13:30:00,334.35,334.37,334.22,334.31,4574.0,318.9905,319.0096,318.8665,318.9523,4574.0
2019-11-18 13:35:00,334.24,335.26,334.24,334.84,8064.0,318.8856,319.8587,318.8856,319.458,8064.0
2019-11-18 13:40:00,334.73,335.21,334.71,334.9,5497.0,319.353,319.811,319.334,319.5152,5497.0
2019-11-18 13:45:00,334.82,334.82,334.56,334.69,3220.0,319.4389,319.4389,319.1909,319.3149,3220.0
2019-11-18 13:50:00,334.63,334.68,334.16,334.16,6188.0,319.2576,319.3053,318.8092,318.8092,6188.0
2019-11-18 13:55:00,334.27,334.38,333.96,334.02,5905.0,318.9142,319.0191,318.6184,318.6757,5905.0
2019-11-18 14:00:00,334.08,334.28,334.04,334.24,4993.0,318.7329,318.9237,318.6947,318.8856,4993.0
2019-11-18 14:05:00,334.32,334.45,334.21,334.42,3743.0,318.9619,319.0859,318.8569,319.0573,3743.0
2019-11-18 14:10:00,334.44,334.84,334.41,334.84,7621.0,319.0764,319.458,319.0477,319.458,7621.0
2019-11-18 14:15:00,334.85,335.56,334.85,335.39,22919.0,319.4675,320.1449,319.4675,319.9827,22919.0
2019-11-18 14:20:00,335.39,336.03,335.39,335.84,15535.0,319.9827,320.5933,319.9827,320.4121,15535.0
2019-11-18 14:25:00,335.81,335.81,334.34,334.34,7528.0,320.3834,320.3834,318.981,318.981,7528.0
2019-11-18 14:30:00,334.32,334.32,333.76,333.94,5926.0,318.9619,318.9619,318.4276,318.5993,5926.0
2019-11-18 14:35:00,334.01,334.21,333.56,333.6,12008.0,318.6661,318.8569,318.2368,318.275,12008.0
2019-11-18 14:40:00,333.5,333.5,333.27,333.44,4523.0,318.1796,318.1796,317.9601,318.1223,4523.0
2019-11-18 14:45:00,333.51,333.51,333.08,333.45,5719.0,318.1891,318.1891,317.7788,318.1318,5719.0
2019-11-18 14:50:00,333.45,333.46,333.25,333.28,3665.0,318.1318,318.1414,317.941,317.9697,3665.0
2019-11-18 14:55:00,333.39,333.61,333.25,333.58,4459.0,318.0746,318.2845,317.941,318.2559,4459.0
2019-11-18 15:00:00,333.54,334.06,333.54,333.78,5067.0,318.2177,318.7138,318.2177,318.4467,5067.0
2019-11-18 15:05:00,333.77,333.96,333.5,333.96,8131.0,318.4371,318.6184,318.1796,318.6184,8131.0
2019-11-18 15:10:00,333.99,334.54,333.96,334.4,4589.0,318.647,319.1718,318.6184,319.0382,4589.0
2019-11-18 15:15:00,334.35,334.35,333.85,333.91,5051.0,318.9905,318.9905,318.5135,318.5707,5051.0
2019-11-18 15:20:00,333.85,334.28,333.63,334.27,6916.0,318.5135,318.9237,318.3036,318.9142,6916.0
2019-11-18 15:25:00,334.23,334.62,334.16,334.62,8314.0,318.876,319.2481,318.8092,319.2481,8314.0
2019-11-18 15:30:00,334.62,334.91,334.08,334.11,10609.0,319.2481,319.5248,318.7329,318.7615,10609.0
2019-11-18 15:35:00,334.07,334.41,333.71,334.41,13677.0,318.7234,319.0477,318.3799,319.0477,13677.0
2019-11-18 15:40:00,334.49,334.86,334.49,334.73,11754.0,319.1241,319.4771,319.1241,319.353,11754.0
2019-11-18 15:45:00,334.72,334.92,334.63,334.77,14547.0,319.3435,319.5343,319.2576,319.3912,14547.0
2019-11-18 15:50:00,334.75,334.75,334.34,334.35,29934.0,319.3721,319.3721,318.981,318.9905,29934.0
2019-11-18 15:55:00,334.39,334.56,333.81,334.53,44874.0,319.0287,319.1909,318.4753,319.1622,44874.0
2019-11-19 09:30:00,336.0,336.0,333.5,334.91,13865.0,320.5647,320.5647,318.1796,319.5248,13865.0
2019-11-19 09:35:00,335.28,335.28,334.01,334.33,5074.0,319.8778,319.8778,318.6661,318.9714,5074.0
2019-11-19 09:40:00,333.84,333.84,332.35,332.35,2898.0,318.5039,318.5039,317.0824,317.0824,2898.0
2019-11-19 09:45:00,332.1,334.45,331.83,334.41,6236.0,316.8439,319.0859,316.5863,319.0477,6236.0
2019-11-19 09:50:00,334.01,334.37,333.28,334.37,2815.0,318.6661,319.0096,317.9697,319.0096,2815.0
2019-11-19 09:55:00,334.69,335.96,334.19,334.6,11126.0,319.3149,320.5265,318.8379,319.229,11126.0
2019-11-19 10:00:00,334.45,335.22,333.52,334.81,13060.0,319.0859,319.8205,318.1986,319.4294,13060.0
2019-11-19 10:05:00,335.03,335.04,333.51,333.51,3600.0,319.6393,319.6488,318.1891,318.1891,3600.0
2019-11-19 10:10:00,333.28,334.25,333.28,333.32,2400.0,317.9697,318.8951,317.9697,318.0078,2400.0
2019-11-19 10:15:00,333.76,333.92,332.76,332.88,3842.0,318.4276,318.5803,317.4735,317.588,3842.0
2019-11-19 10:20:00,332.38,334.23,332.38,334.14,8400.0,317.111,318.876,317.111,318.7901,8400.0
2019-11-19 10:25:00,334.11,335.21,334.11,335.05,2211.0,318.7615,319.811,318.7615,319.6583,2211.0
2019-11-19 10:30:00,335.0,335.0,334.47,334.85,4400.0,319.6106,319.6106,319.105,319.4675,4400.0
2019-11-19 10:35:00,334.62,334.71,334.14,334.14,3421.0,319.2481,319.334,318.7901,318.7901,3421.0
2019-11-19 10:40:00,334.14,334.18,333.68,334.11,3700.0,318.7901,318.8283,318.3513,318.7615,3700.0
2019-11-19 10:45:00,334.25,334.38,333.63,333.63,5349.0,318.8951,319.0191,318.3036,318.3036,5349.0
2019-11-19 10:50:00,333.72,334.17,333.64,333.9,7556.0,318.3894,318.8188,318.3131,318.5612,7556.0
2019-11-19 10:55:00,333.35,333.6,333.24,333.6,2968.0,318.0364,318.275,317.9315,318.275,2968.0
2019-11-19 11:00:00,333.69,334.67,333.69,334.22,3221.0,318.3608,319.2958,318.3608,318.8665,3221.0
2019-11-19 11:05:00,334.16,334.59,334.16,334.59,4300.0,318.8092,319.2195,318.8092,319.2195,4300.0
2019-11-19 11:10:00,334.62,335.58,334.61,335.47,7181.0,319.2481,320.164,319.2386,320.0591,7181.0
2019-11-19 11:15:00,335.46,335.77,335.34,335.6,6170.0,320.0495,320.3453,319.935,320.1831,6170.0
2019-11-19 11:20:00,335.88,335.88,334.36,335.26,6580.0,320.4502,320.4502,319.0,319.8587,6580.0
2019-11-19 11:25:00,335.33,336.32,335.27,335.61,7372.0,319.9255,320.87,319.8682,320.1926,7372.0
2019-11-19 11:30:00,335.87,336.05,335.69,335.96,2800.0,320.4407,320.6124,320.2689,320.5265,2800.0
2019-11-19 11:35:00,335.89,336.99,335.89,336.64,3895.0,320.4598,321.5092,320.4598,321.1753,3895.0
2019-11-19 11:40:00,336.54,336.93,336.21,336.93,4084.0,321.0799,321.452,320.7651,321.452,4084.0
2019-11-19 11:45:00,336.8,336.97,336.73,336.97,3102.0,321.328,321.4901,321.2612,321.4901,3102.0
2019-11-19 11:50:00,336.96,336.96,336.43,336.95,6223.0,321.4806,321.4806,320.975,321.4711,6223.0
2019-11-19 11:55:00,336.94,336.94,336.37,336.54,2163.0,321.4615,321.4615,320.9177,321.0799,2163.0
2019-11-19 12:00:00,336.44,336.55,335.93,336.25,3406.0,320.9845,321.0894,320.4979,320.8032,3406.0
2019-11-19 12:05:00,336.09,336.42,335.88,336.37,2800.0,320.6506,320.9654,320.4502,320.9177,2800.0
2019-11-19 12:10:00,336.36,336.85,336.17,336.63,3844.0,320.9082,321.3757,320.7269,321.1658,3844.0
2019-11-19 12:15:00,336.57,336.77,336.51,336.62,2798.0,321.1085,321.2993,321.0513,321.1562,2798.0
2019-11-19 12:20:00,336.47,337.03,336.47,336.98,2744.0,321.0131,321.5474,321.0131,321.4997,2744.0
2019-11-19 12:25:00,337.03,337.31,336.56,336.56,19777.0,321.5474,321.8145,321.099,321.099,19777.0
2019-11-19 12:30:00,336.64,336.77,336.13,336.18,3124.0,321.1753,321.2993,320.6887,320.7364,3124.0
2019-11-19 12:35:00,336.1,336.31,336.03,336.18,2982.0,320.6601,320.8605,320.5933,320.7364,2982.0
2019-11-19 12:40:00,336.0,336.04,335.62,335.62,2106.0,320.5647,320.6029,320.2022,320.2022,2106.0
2019-11-19 12:45:00,335.71,336.37,335.59,336.37,1465.0,320.288,320.9177,320.1735,320.9177,1465.0
2019-11-19 12:50:00,336.25,336.51,336.17,336.37,2805.0,320.8032,321.0513,320.7269,320.9177,2805.0
2019-11-19 12:55:00,336.38,336.44,336.32,336.32,900.0,320.9272,320.9845,320.87,320.87,900.0
2019-11-19 13:00:00,336.29,336.37,336.16,336.27,2277.0,320.8414,320.9177,320.7174,320.8223,2277.0
2019-11-19 13:05:00,336.17,336.34,336.14,336.28,3402.0,320.7269,320.8891,320.6983,320.8318,3402.0
2019-11-19 13:10:00,336.17,336.89,336.17,336.89,9267.0,320.7269,321.4138,320.7269,321.4138,9267.0
2019-11-19 13:15:00,336.63,337.38,336.63,337.22,6300.0,321.1658,321.8813,321.1658,321.7287,6300.0
2019-11-19 13:20:00,337.23,337.3,336.69,336.69,3800.0,321.7382,321.805,321.223,321.223,3800.0
2019-11-19 13:25:00,336.75,336.9,336.74,336.86,800.0,321.2803,321.4234,321.2707,321.3852,800.0
2019-11-19 13:30:00,336.81,336.82,336.56,336.59,2400.0,321.3375,321.347,321.099,321.1276,2400.0
2019-11-19 13:35:00,336.47,336.7,336.34,336.39,3500.0,321.0131,321.2325,320.8891,320.9368,3500.0
2019-11-19 13:40:00,336.43,336.61,336.38,336.57,2000.0,320.975,321.1467,320.9272,321.1085,2000.0
2019-11-19 13:45:00,336.61,337.46,336.61,337.16,6417.0,321.1467,321.9576,321.1467,321.6714,6417.0
2019-11-19 13:50:00,337.4,337.5,337.08,337.17,5497.0,321.9004,321.9958,321.5951,321.681,5497.0
2019-11-19 13:55:00,337.18,337.54,337.03,337.36,3860.0,321.6905,322.034,321.5474,321.8622,3860.0
2019-11-19 14:00:00,337.38,337.45,337.2,337.2,2200.0,321.8813,321.9481,321.7096,321.7096,2200.0
2019-11-19 14:05:00,337.28,337.53,337.23,337.47,1498.0,321.7859,322.0244,321.7382,321.9672,1498.0
2019-11-19 14:10:00,337.41,337.52,337.34,337.52,1698.0,321.9099,322.0149,321.8431,322.0149,1698.0
2019-11-19 14:15:00,337.52,337.79,337.38,337.49,3891.0,322.0149,322.2725,321.8813,321.9863,3891.0
2019-11-19 14:20:00,337.38,337.46,337.13,337.46,1400.0,321.8813,321.9576,321.6428,321.9576,1400.0
2019-11-19 14:25:00,337.45,337.51,336.84,336.86,4272.0,321.9481,322.0053,321.3661,321.3852,4272.0
2019-11-19 14:30:00,336.84,337.21,336.61,337.16,4503.0,321.3661,321.7191,321.1467,321.6714,4503.0
2019-11-19 14:35:00,337.11,337.46,337.04,337.25,3803.0,321.6237,321.9576,321.5569,321.7573,3803.0
2019-11-19 14:40:00,337.16,337.16,335.77,336.31,10761.0,321.6714,321.6714,320.3453,320.8605,10761.0
2019-11-19 14:45:00,336.45,336.99,336.45,336.77,3470.0,320.994,321.5092,320.994,321.2993,3470.0
2019-11-19 14:50:00,336.77,336.89,336.4,336.41,4173.0,321.2993,321.4138,320.9463,320.9559,4173.0
2019-11-19 14:55:00,336.3,336.41,336.12,336.18,4302.0,320.8509,320.9559,320.6792,320.7364,4302.0
2019-11-19 15:00:00,336.22,336.48,336.16,336.3,3648.0,320.7746,321.0227,320.7174,320.8509,3648.0
2019-11-19 15:05:00,336.16,336.31,336.1,336.11,5546.0,320.7174,320.8605,320.6601,320.6697,5546.0
2019-11-19 15:10:00,336.25,336.66,336.15,336.66,4216.0,320.8032,321.1944,320.7078,321.1944,4216.0
2019-11-19 15:15:00,336.64,336.64,336.35,336.37,3752.0,321.1753,321.1753,320.8986,320.9177,3752.0
2019-11-19 15:20:00,336.28,336.64,336.24,336.4,2714.0,320.8318,321.1753,320.7937,320.9463,2714.0
2019-11-19 15:25:00,336.36,336.72,336.33,336.72,3800.0,320.9082,321.2516,320.8795,321.2516,3800.0
2019-11-19 15:30:00,336.74,336.74,336.43,336.69,9470.0,321.2707,321.2707,320.975,321.223,9470.0
2019-11-19 15:35:00,336.64,336.79,336.46,336.71,8574.0,321.1753,321.3184,321.0036,321.2421,8574.0
2019-11-19 15:40:00,336.73,336.77,336.68,336.73,5207.0,321.2612,321.2993,321.2135,321.2612,5207.0
2019-11-19 15:45:00,336.67,337.27,336.67,336.93,8069.0,321.2039,321.7764,321.2039,321.452,8069.0
2019-11-19 15:50:00,336.92,336.92,336.4,336.51,15112.0,321.4424,321.4424,320.9463,321.0513,15112.0
2019-11-19 15:55:00,336.49,336.64,335.88,336.17,32295.0,321.0322,321.1753,320.4502,320.7269,32295.0
2019-11-20 09:30:00,336.3,336.3,332.69,333.54,10336.0,320.8509,320.8509,317.4068,318.2177,10336.0
2019-11-20 09:35:00,333.61,335.57,333.37,333.77,6362.0,318.2845,320.1545,318.0555,318.4371,6362.0
2019-11-20 09:40:00,334.07,335.38,333.35,334.34,8923.0,318.7234,319.9732,318.0364,318.981,8923.0
2019-11-20 09:45:00,334.2,335.07,334.2,335.07,7553.0,318.8474,319.6774,318.8474,319.6774,7553.0
2019-11-20 09:50:00,335.14,336.37,334.51,336.19,4757.0,319.7442,320.9177,319.1432,320.746,4757.0
2019-11-20 09:55:00,336.36,336.69,335.69,335.69,5189.0,320.9082,321.223,320.2689,320.2689,5189.0
2019-11-20 10:00:00,335.27,335.94,335.01,335.94,5334.0,319.8682,320.5075,319.6202,320.5075,5334.0
2019-11-20 10:05:00,335.9,336.29,335.8,335.94,5180.0,320.4693,320.8414,320.3739,320.5075,5180.0
2019-11-20 10:10:00,335.94,336.66,335.8,336.48,4825.0,320.5075,321.1944,320.3739,321.0227,4825.0
2019-11-20 10:15:00,336.49,336.52,336.04,336.04,4269.0,321.0322,321.0608,320.6029,320.6029,4269.0
2019-11-20 10:20:00,336.14,336.15,335.41,335.57,3682.0,320.6983,320.7078,320.0018,320.1545,3682.0
2019-11-20 10:25:00,335.84,335.84,335.41,335.54,4558.0,320.4121,320.4121,320.0018,320.1258,4558.0
2019-11-20 10:30:00,335.55,335.93,335.49,335.93,2832.0,320.1354,320.4979,320.0781,320.4979,2832.0
2019-11-20 10:35:00,336.0,336.18,335.84,335.99,5279.0,320.5647,320.7364,320.4121,320.5552,5279.0
2019-11-20 10:40:00,335.98,336.05,335.71,335.71,17763.0,320.5456,320.6124,320.288,320.288,17763.0
2019-11-20 10:45:00,335.89,336.5,335.89,336.15,6773.0,320.4598,321.0417,320.4598,320.7078,6773.0
2019-11-20 10:50:00,336.27,336.58,336.2,336.5,7432.0,320.8223,321.1181,320.7555,321.0417,7432.0
2019-11-20 10:55:00,336.68,336.77,336.31,336.35,12614.0,321.2135,321.2993,320.8605,320.8986,12614.0
2019-11-20 11:00:00,336.36,336.61,335.86,336.39,1800.0,320.9082,321.1467,320.4311,320.9368,1800.0
2019-11-20 11:05:00,336.55,336.55,336.06,336.06,2075.0,321.0894,321.0894,320.6219,320.6219,2075.0
2019-11-20 11:10:00,335.94,335.94,335.49,335.92,2218.0,320.5075,320.5075,320.0781,320.4884,2218.0
2019-11-20 11:15:00,335.88,336.34,335.88,336.27,4772.0,320.4502,320.8891,320.4502,320.8223,4772.0
2019-11-20 11:20:00,336.27,336.52,336.27,336.52,1876.0,320.8223,321.0608,320.8223,321.0608,1876.0
2019-11-20 11:25:00,336.6,336.64,336.36,336.52,5037.0,321.1371,321.1753,320.9082,321.0608,5037.0
2019-11-20 11:30:00,336.37,336.41,336.08,336.08,1294.0,320.9177,320.9559,320.641,320.641,1294.0
2019-11-20 11:35:00,336.4,337.0,336.4,336.82,2481.0,320.9463,321.5188,320.9463,321.347,2481.0
2019-11-20 11:40:00,337.17,337.49,337.17,337.32,600.0,321.681,321.9863,321.681,321.8241,600.0
2019-11-20 11:45:00,337.44,337.58,337.38,337.42,2822.0,321.9386,322.0721,321.8813,321.9195,2822.0
2019-11-20 11:50:00,337.5,337.65,337.28,337.3,3036.0,321.9958,322.1389,321.7859,321.805,3036.0
2019-11-20 11:55:00,337.28,337.54,336.82,337.54,18787.0,321.7859,322.034,321.347,322.034,18787.0
2019-11-20 12:00:00,337.54,337.85,337.47,337.84,3600.0,322.034,322.3297,321.9672,322.3202,3600.0
2019-11-20 12:05:00,337.78,337.8,337.61,337.78,1431.0,322.2629,322.282,322.1007,322.2629,1431.0
2019-11-20 12:10:00,337.7,337.95,337.7,337.72,5019.0,322.1866,322.4251,322.1866,322.2057,5019.0
2019-11-20 12:15:00,337.53,337.66,337.1,337.49,7250.0,322.0244,322.1484,321.6142,321.9863,7250.0
2019-11-20 12:20:00,337.48,337.48,336.76,336.76,5417.0,321.9767,321.9767,321.2898,321.2898,5417.0
2019-11-20 12:25:00,336.93,337.02,336.82,336.82,1110.0,321.452,321.5378,321.347,321.347,1110.0
2019-11-20 12:30:00,336.84,336.84,336.47,336.47,934.0,321.3661,321.3661,321.0131,321.0131,934.0
2019-11-20 12:35:00,336.57,336.69,336.22,336.69,2580.0,321.1085,321.223,320.7746,321.223,2580.0
2019-11-20 12:40:00,336.78,336.82,336.38,336.58,1157.0,321.3089,321.347,320.9272,321.1181,1157.0
2019-11-20 12:45:00,336.77,336.77,336.53,336.53,2975.0,321.2993,321.2993,321.0704,321.0704,2975.0
2019-11-20 12:50:00,336.53,336.53,336.08,336.22,3100.0,321.0704,321.0704,320.641,320.7746,3100.0
2019-11-20 12:55:00,336.09,336.09,335.01,335.29,4027.0,320.6506,320.6506,319.6202,319.8873,4027.0
2019-11-20 13:00:00,335.68,335.99,335.51,335.73,2831.0,320.2594,320.5552,320.0972,320.3071,2831.0
2019-11-20 13:05:00,335.74,335.83,335.38,335.38,2600.0,320.3166,320.4025,319.9732,319.9732,2600.0
2019-11-20 13:10:00,335.11,335.45,335.09,335.2,1652.0,319.7156,320.04,319.6965,319.8015,1652.0
2019-11-20 13:15:00,335.11,335.19,334.96,335.03,1705.0,319.7156,319.7919,319.5725,319.6393,1705.0
2019-11-20 13:20:00,335.04,335.28,334.96,335.23,2110.0,319.6488,319.8778,319.5725,319.8301,2110.0
2019-11-20 13:25:00,335.23,335.27,335.11,335.21,1686.0,319.8301,319.8682,319.7156,319.811,1686.0
2019-11-20 13:30:00,335.23,335.6,335.23,335.36,3700.0,319.8301,320.1831,319.8301,319.9541,3700.0
2019-11-20 13:35:00,335.4,335.58,335.26,335.26,1975.0,319.9923,320.164,319.8587,319.8587,1975.0
2019-11-20 13:40:00,335.25,335.65,335.25,335.29,2852.0,319.8492,320.2308,319.8492,319.8873,2852.0
2019-11-20 13:45:00,335.32,335.61,335.32,335.5,4373.0,319.9159,320.1926,319.9159,320.0877,4373.0
2019-11-20 13:50:00,335.56,335.82,335.51,335.69,5400.0,320.1449,320.393,320.0972,320.2689,5400.0
2019-11-20 13:55:00,335.92,335.96,335.67,335.73,7729.0,320.4884,320.5265,320.2499,320.3071,7729.0
2019-11-20 14:00:00,335.8,335.8,335.17,335.17,4800.0,320.3739,320.3739,319.7728,319.7728,4800.0
2019-11-20 14:05:00,335.33,335.5,335.14,335.41,2673.0,319.9255,320.0877,319.7442,320.0018,2673.0
2019-11-20 14:10:00,335.42,335.57,335.42,335.56,2000.0,320.0113,320.1545,320.0113,320.1449,2000.0
2019-11-20 14:15:00,335.51,335.57,335.18,335.51,2700.0,320.0972,320.1545,319.7824,320.0972,2700.0
2019-11-20 14:20:00,335.61,335.75,335.61,335.74,2094.0,320.1926,320.3262,320.1926,320.3166,2094.0
2019-11-20 14:25:00,335.74,335.93,335.66,335.66,3000.0,320.3166,320.4979,320.2403,320.2403,3000.0
2019-11-20 14:30:00,335.6,335.78,335.56,335.58,1862.0,320.1831,320.3548,320.1449,320.164,1862.0
2019-11-20 14:35:00,335.8,335.88,335.66,335.69,4667.0,320.3739,320.4502,320.2403,320.2689,4667.0
2019-11-20 14:40:00,335.74,335.91,335.55,335.65,5435.0,320.3166,320.4788,320.1354,320.2308,5435.0
2019-11-20 14:45:00,335.65,335.8,335.34,335.44,3650.0,320.2308,320.3739,319.935,320.0304,3650.0
2019-11-20 14:50:00,335.5,335.54,335.05,335.19,20904.0,320.0877,320.1258,319.6583,319.7919,20904.0
2019-11-20 14:55:00,335.19,335.76,335.13,335.65,14065.0,319.7919,320.3357,319.7347,320.2308,14065.0
2019-11-20 15:00:00,335.83,335.93,335.44,335.49,10133.0,320.4025,320.4979,320.0304,320.0781,10133.0
2019-11-20 15:05:00,335.48,335.56,335.18,335.47,4538.0,320.0686,320.1449,319.7824,320.0591,4538.0
2019-11-20 15:10:00,335.43,335.93,335.41,335.76,2206.0,320.0209,320.4979,320.0018,320.3357,2206.0
2019-11-20 15:15:00,335.76,335.94,335.7,335.91,5829.0,320.3357,320.5075,320.2785,320.4788,5829.0
2019-11-20 15:20:00,336.04,336.3,335.98,336.3,1700.0,320.6029,320.8509,320.5456,320.8509,1700.0
2019-11-20 15:25:00,336.34,336.53,336.24,336.29,3014.0,320.8891,321.0704,320.7937,320.8414,3014.0
2019-11-20 15:30:00,336.25,336.46,336.11,336.41,4222.0,320.8032,321.0036,320.6697,320.9559,4222.0
2019-11-20 15:35:00,336.38,336.52,336.27,336.38,6361.0,320.9272,321.0608,320.8223,320.9272,6361.0
2019-11-20 15:40:00,336.53,337.25,336.46,337.23,6912.0,321.0704,321.7573,321.0036,321.7382,6912.0
2019-11-20 15:45:00,337.3,337.56,337.22,337.4,8439.0,321.805,322.053,321.7287,321.9004,8439.0
2019-11-20 15:50:00,337.47,338.12,337.36,338.12,18661.0,321.9672,322.5873,321.8622,322.5873,18661.0
2019-11-20 15:55:00,338.06,338.37,337.63,337.77,46169.0,322.5301,322.8258,322.1198,322.2534,46169.0
2019-11-21 09:30:00,336.4,337.46,335.49,337.46,8214.0,320.9463,321.9576,320.0781,321.9576,8214.0
2019-11-21 09:35:00,336.51,337.06,336.51,336.94,1400.0,321.0513,321.576,321.0513,321.4615,1400.0
2019-11-21 09:40:00,336.46,337.54,335.82,336.11,13662.0,321.0036,322.034,320.393,320.6697,13662.0
2019-11-21 09:45:00,335.49,337.63,335.48,335.9,4371.0,320.0781,322.1198,320.0686,320.4693,4371.0
2019-11-21 09:50:00,335.83,337.15,335.66,336.63,20420.0,320.4025,321.6619,320.2403,321.1658,20420.0
2019-11-21 09:55:00,336.58,337.12,336.5,337.12,5245.0,321.1181,321.6333,321.0417,321.6333,5245.0
2019-11-21 10:00:00,336.98,337.58,336.38,336.76,3691.0,321.4997,322.0721,320.9272,321.2898,3691.0
2019-11-21 10:05:00,336.38,337.01,336.36,336.36,6836.0,320.9272,321.5283,320.9082,320.9082,6836.0
2019-11-21 10:10:00,336.38,336.91,336.14,336.67,3664.0,320.9272,321.4329,320.6983,321.2039,3664.0
2019-11-21 10:15:00,336.61,336.84,336.06,336.84,4988.0,321.1467,321.3661,320.6219,321.3661,4988.0
2019-11-21 10:20:00,337.05,337.33,336.73,337.16,5037.0,321.5665,321.8336,321.2612,321.6714,5037.0
2019-11-21 10:25:00,337.16,337.16,336.48,336.49,5184.0,321.6714,321.6714,321.0227,321.0322,5184.0
2019-11-21 10:30:00,336.68,336.96,336.45,336.87,3000.0,321.2135,321.4806,320.994,321.3947,3000.0
2019-11-21 10:35:00,336.87,337.36,336.86,337.3,5397.0,321.3947,321.8622,321.3852,321.805,5397.0
2019-11-21 10:40:00,337.32,337.71,337.32,337.35,13087.0,321.8241,322.1961,321.8241,321.8527,13087.0
2019-11-21 10:45:00,337.48,337.48,336.75,336.84,18680.0,321.9767,321.9767,321.2803,321.3661,18680.0
2019-11-21 10:50:00,336.46,336.79,335.94,336.28,4592.0,321.0036,321.3184,320.5075,320.8318,4592.0
2019-11-21 10:55:00,336.12,336.91,336.07,336.91,2755.0,320.6792,321.4329,320.6315,321.4329,2755.0
2019-11-21 11:00:00,336.98,337.06,336.08,336.31,6212.0,321.4997,321.576,320.641,320.8605,6212.0
2019-11-21 11:05:00,336.06,336.54,336.06,336.52,1989.0,320.6219,321.0799,320.6219,321.0608,1989.0
2019-11-21 11:10:00,336.52,336.85,336.19,336.8,2786.0,321.0608,321.3757,320.746,321.328,2786.0
2019-11-21 11:15:00,336.81,336.92,336.74,336.81,2691.0,321.3375,321.4424,321.2707,321.3375,2691.0
2019-11-21 11:20:00,336.8,337.04,336.73,336.87,7425.0,321.328,321.5569,321.2612,321.3947,7425.0
2019-11-21 11:25:00,336.98,336.98,336.46,336.47,3843.0,321.4997,321.4997,321.0036,321.0131,3843.0
2019-11-21 11:30:00,336.36,337.01,336.36,336.71,10731.0,320.9082,321.5283,320.9082,321.2421,10731.0
2019-11-21 11:35:00,336.65,336.98,336.29,336.29,11761.0,321.1848,321.4997,320.8414,320.8414,11761.0
2019-11-21 11:40:00,336.24,337.32,336.24,337.02,8054.0,320.7937,321.8241,320.7937,321.5378,8054.0
2019-11-21 11:45:00,336.96,337.26,336.53,337.01,4960.0,321.4806,321.7668,321.0704,321.5283,4960.0
2019-11-21 11:50:00,337.24,337.35,336.86,336.93,5449.0,321.7477,321.8527,321.3852,321.452,5449.0
2019-11-21 11:55:00,336.92,336.97,336.37,336.48,3874.0,321.4424,321.4901,320.9177,321.0227,3874.0
2019-11-21 12:00:00,336.52,337.11,336.52,337.09,2429.0,321.0608,321.6237,321.0608,321.6046,2429.0
2019-11-21 12:05:00,337.1,337.39,337.1,337.18,11490.0,321.6142,321.8908,321.6142,321.6905,11490.0
2019-11-21 12:10:00,337.13,337.3,336.62,336.62,9585.0,321.6428,321.805,321.1562,321.1562,9585.0
2019-11-21 12:15:00,336.56,337.11,336.55,336.93,14407.0,321.099,321.6237,321.0894,321.452,14407.0
2019-11-21 12:20:00,336.96,337.02,336.75,336.81,8402.0,321.4806,321.5378,321.2803,321.3375,8402.0
2019-11-21 12:25:00,336.68,336.72,336.55,336.55,1894.0,321.2135,321.2516,321.0894,321.0894,1894.0
2019-11-21 12:30:00,336.54,336.55,336.22,336.37,5100.0,321.0799,321.0894,320.7746,320.9177,5100.0
2019-11-21 12:35:00,336.26,336.67,336.18,336.42,4300.0,320.8128,321.2039,320.7364,320.9654,4300.0
2019-11-21 12:40:00,336.45,336.88,336.41,336.85,6284.0,320.994,321.4043,320.9559,321.3757,6284.0
2019-11-21 12:45:00,336.85,336.99,336.35,336.46,4194.0,321.3757,321.5092,320.8986,321.0036,4194.0
2019-11-21 12:50:00,336.35,336.93,336.35,336.91,2963.0,320.8986,321.452,320.8986,321.4329,2963.0
2019-11-21 12:55:00,336.99,336.99,336.41,336.85,5605.0,321.5092,321.5092,320.9559,321.3757,5605.0
2019-11-21 13:00:00,336.8,336.84,336.7,336.8,1900.0,321.328,321.3661,321.2325,321.328,1900.0
2019-11-21 13:05:00,336.79,336.86,336.76,336.76,2200.0,321.3184,321.3852,321.2898,321.2898,2200.0
2019-11-21 13:10:00,336.85,337.26,336.78,337.17,8383.0,321.3757,321.7668,321.3089,321.681,8383.0
2019-11-21 13:15:00,337.13,337.15,336.95,337.0,2365.0,321.6428,321.6619,321.4711,321.5188,2365.0
2019-11-21 13:20:00,337.05,337.07,336.57,336.75,3876.0,321.5665,321.5856,321.1085,321.2803,3876.0
2019-11-21 13:25:00,336.71,336.81,336.59,336.59,1200.0,321.2421,321.3375,321.1276,321.1276,1200.0
2019-11-21 13:30:00,336.63,337.05,336.63,337.02,1100.0,321.1658,321.5665,321.1658,321.5378,1100.0
2019-11-21 13:35:00,337.02,337.02,336.23,336.24,54079.0,321.5378,321.5378,320.7841,320.7937,54079.0
2019-11-21 13:40:00,336.23,337.02,336.14,337.02,2481.0,320.7841,321.5378,320.6983,321.5378,2481.0
2019-11-21 13:45:00,337.26,337.28,336.87,337.13,3550.0,321.7668,321.7859,321.3947,321.6428,3550.0
2019-11-21 13:50:00,337.05,337.05,336.66,336.85,9868.0,321.5665,321.5665,321.1944,321.3757,9868.0
2019-11-21 13:55:00,336.96,337.17,336.78,336.88,10056.0,321.4806,321.681,321.3089,321.4043,10056.0
2019-11-21 14:00:00,336.96,337.06,336.7,336.7,4621.0,321.4806,321.576,321.2325,321.2325,4621.0
2019-11-21 14:05:00,336.72,337.26,336.72,336.96,2817.0,321.2516,321.7668,321.2516,321.4806,2817.0
2019-11-21 14:10:00,337.06,337.25,336.95,337.0,10038.0,321.576,321.7573,321.4711,321.5188,10038.0
2019-11-21 14:15:00,337.05,337.66,336.96,337.43,14201.0,321.5665,322.1484,321.4806,321.929,14201.0
2019-11-21 14:20:00,337.72,337.73,337.48,337.54,1711.0,322.2057,322.2152,321.9767,322.034,1711.0
2019-11-21 14:25:00,337.62,337.62,337.5,337.5,1300.0,322.1103,322.1103,321.9958,321.9958,1300.0
2019-11-21 14:30:00,337.64,337.68,337.34,337.68,8104.0,322.1294,322.1675,321.8431,322.1675,8104.0
2019-11-21 14:35:00,337.52,338.27,337.51,338.2,3870.0,322.0149,322.7304,322.0053,322.6636,3870.0
2019-11-21 14:40:00,338.19,338.29,338.06,338.06,3423.0,322.6541,322.7495,322.5301,322.5301,3423.0
2019-11-21 14:45:00,338.19,338.21,338.09,338.09,1465.0,322.6541,322.6732,322.5587,322.5587,1465.0
2019-11-21 14:50:00,338.09,338.38,338.02,338.38,3328.0,322.5587,322.8354,322.4919,322.8354,3328.0
2019-11-21 14:55:00,338.45,338.53,338.36,338.46,4817.0,322.9022,322.9785,322.8163,322.9117,4817.0
2019-11-21 15:00:00,338.56,338.56,337.85,337.85,5022.0,323.0071,323.0071,322.3297,322.3297,5022.0
2019-11-21 15:05:00,337.55,337.72,337.36,337.63,4650.0,322.0435,322.2057,321.8622,322.1198,4650.0
2019-11-21 15:10:00,337.63,337.63,337.36,337.53,3478.0,322.1198,322.1198,321.8622,322.0244,3478.0
2019-11-21 15:15:00,337.69,337.7,337.29,337.56,24648.0,322.1771,322.1866,321.7954,322.053,24648.0
2019-11-21 15:20:00,337.51,337.91,337.32,337.91,44138.0,322.0053,322.387,321.8241,322.387,44138.0
2019-11-21 15:25:00,337.87,337.88,337.77,337.8,2206.0,322.3488,322.3583,322.2534,322.282,2206.0
2019-11-21 15:30:00,337.9,337.98,337.46,337.93,5715.0,322.3774,322.4537,321.9576,322.406,5715.0
2019-11-21 15:35:00,338.12,338.39,338.02,338.2,4945.0,322.5873,322.8449,322.4919,322.6636,4945.0
2019-11-21 15:40:00,338.33,338.45,338.0,338.41,5386.0,322.7877,322.9022,322.4728,322.864,5386.0
2019-11-21 15:45:00,338.43,338.43,337.81,337.84,7870.0,322.8831,322.8831,322.2916,322.3202,7870.0
2019-11-21 15:50:00,337.81,338.18,337.58,338.09,48891.0,322.2916,322.6446,322.0721,322.5587,48891.0
2019-11-21 15:55:00,338.08,338.75,338.08,338.38,30449.0,322.5492,323.1884,322.5492,322.8354,30449.0
2019-11-22 09:30:00,337.31,338.43,337.28,338.19,16259.0,321.8145,322.8831,321.7859,322.6541,16259.0
2019-11-22 09:35:00,338.19,338.45,337.59,337.74,17631.0,322.6541,322.9022,322.0817,322.2248,17631.0
2019-11-22 09:40:00,337.85,338.64,337.85,338.13,6744.0,322.3297,323.0834,322.3297,322.5969,6744.0
2019-11-22 09:45:00,337.84,338.54,337.56,337.56,6452.0,322.3202,322.988,322.053,322.053,6452.0
2019-11-22 09:50:00,337.6,338.13,337.6,337.6,4392.0,322.0912,322.5969,322.0912,322.0912,4392.0
2019-11-22 09:55:00,337.76,338.4,337.58,337.75,17092.0,322.2439,322.8545,322.0721,322.2343,17092.0
2019-11-22 10:00:00,338.5,338.64,337.79,338.32,5757.0,322.9499,323.0834,322.2725,322.7781,5757.0
2019-11-22 10:05:00,338.5,338.52,337.97,338.3,2905.0,322.9499,322.9689,322.4442,322.759,2905.0
2019-11-22 10:10:00,338.3,338.9,338.04,338.61,26808.0,322.759,323.3315,322.511,323.0548,26808.0
2019-11-22 10:15:00,338.49,338.59,338.16,338.27,19046.0,322.9403,323.0357,322.6255,322.7304,19046.0
2019-11-22 10:20:00,338.22,338.22,336.67,336.95,3261.0,322.6827,322.6827,321.2039,321.4711,3261.0
2019-11-22 10:25:00,336.97,338.01,336.97,337.53,5000.0,321.4901,322.4824,321.4901,322.0244,5000.0
2019-11-22 10:30:00,337.87,338.29,337.66,338.25,2665.0,322.3488,322.7495,322.1484,322.7113,2665.0
2019-11-22 10:35:00,338.11,338.11,337.33,337.97,4857.0,322.5778,322.5778,321.8336,322.4442,4857.0
2019-11-22 10:40:00,338.06,338.4,337.86,338.4,9175.0,322.5301,322.8545,322.3393,322.8545,9175.0
2019-11-22 10:45:00,338.25,338.25,337.54,337.57,3901.0,322.7113,322.7113,322.034,322.0626,3901.0
2019-11-22 10:50:00,337.42,337.46,336.53,336.77,8013.0,321.9195,321.9576,321.0704,321.2993,8013.0
2019-11-22 10:55:00,336.88,337.14,336.84,336.9,10289.0,321.4043,321.6523,321.3661,321.4234,10289.0
2019-11-22 11:00:00,337.01,337.24,336.77,336.99,4900.0,321.5283,321.7477,321.2993,321.5092,4900.0
2019-11-22 11:05:00,337.0,337.0,336.01,336.43,5710.0,321.5188,321.5188,320.5742,320.975,5710.0
2019-11-22 11:10:00,336.41,336.44,336.23,336.41,3248.0,320.9559,320.9845,320.7841,320.9559,3248.0
2019-11-22 11:15:00,336.48,336.91,336.34,336.34,2556.0,321.0227,321.4329,320.8891,320.8891,2556.0
2019-11-22 11:20:00,336.31,337.0,336.31,337.0,4936.0,320.8605,321.5188,320.8605,321.5188,4936.0
2019-11-22 11:25:00,336.85,337.44,336.85,336.98,2100.0,321.3757,321.9386,321.3757,321.4997,2100.0
2019-11-22 11:30:00,337.0,337.31,336.93,337.15,7785.0,321.5188,321.8145,321.452,321.6619,7785.0
2019-11-22 11:35:00,336.91,337.16,336.89,337.16,2201.0,321.4329,321.6714,321.4138,321.6714,2201.0
2019-11-22 11:40:00,337.47,337.63,337.13,337.13,1900.0,321.9672,322.1198,321.6428,321.6428,1900.0
2019-11-22 11:45:00,337.1,337.44,337.07,337.29,4015.0,321.6142,321.9386,321.5856,321.7954,4015.0
2019-11-22 11:50:00,337.47,337.54,337.1,337.1,2847.0,321.9672,322.034,321.6142,321.6142,2847.0
2019-11-22 11:55:00,337.09,337.64,336.97,337.64,4951.0,321.6046,322.1294,321.4901,322.1294,4951.0
2019-11-22 12:00:00,337.54,337.55,337.48,337.55,703.0,322.034,322.0435,321.9767,322.0435,703.0
2019-11-22 12:05:00,337.55,337.63,337.47,337.61,2087.0,322.0435,322.1198,321.9672,322.1007,2087.0
2019-11-22 12:10:00,337.61,337.92,337.46,337.46,2301.0,322.1007,322.3965,321.9576,321.9576,2301.0
2019-11-22 12:15:00,337.6,338.12,337.46,338.0,3508.0,322.0912,322.5873,321.9576,322.4728,3508.0
2019-11-22 12:20:00,337.99,338.12,337.93,338.05,1100.0,322.4633,322.5873,322.406,322.5205,1100.0
2019-11-22 12:25:00,338.02,338.17,337.78,338.17,2687.0,322.4919,322.635,322.2629,322.635,2687.0
2019-11-22 12:30:00,338.14,338.14,337.9,337.98,1400.0,322.6064,322.6064,322.3774,322.4537,1400.0
2019-11-22 12:35:00,337.98,337.99,337.86,337.89,2605.0,322.4537,322.4633,322.3393,322.3679,2605.0
2019-11-22 12:40:00,337.86,338.05,337.86,337.91,865.0,322.3393,322.5205,322.3393,322.387,865.0
2019-11-22 12:45:00,338.09,338.24,338.0,338.01,1900.0,322.5587,322.7018,322.4728,322.4824,1900.0
2019-11-22 12:50:00,337.98,338.35,337.98,338.19,2300.0,322.4537,322.8067,322.4537,322.6541,2300.0
2019-11-22 12:55:00,338.22,338.44,338.21,338.39,3400.0,322.6827,322.8926,322.6732,322.8449,3400.0
2019-11-22 13:00:00,338.34,338.42,338.22,338.38,3200.0,322.7972,322.8735,322.6827,322.8354,3200.0
2019-11-22 13:05:00,338.43,338.51,338.3,338.36,16496.0,322.8831,322.9594,322.759,322.8163,16496.0
2019-11-22 13:10:00,338.38,338.43,338.32,338.32,1200.0,322.8354,322.8831,322.7781,322.7781,1200.0
2019-11-22 13:15:00,338.37,338.37,337.8,337.8,8175.0,322.8258,322.8258,322.282,322.282,8175.0
2019-11-22 13:20:00,337.75,338.12,337.7,338.12,4820.0,322.2343,322.5873,322.1866,322.5873,4820.0
2019-11-22 13:25:00,338.1,338.18,337.91,338.16,3000.0,322.5682,322.6446,322.387,322.6255,3000.0
2019-11-22 13:30:00,338.07,338.39,338.07,338.22,3300.0,322.5396,322.8449,322.5396,322.6827,3300.0
2019-11-22 13:35:00,338.17,338.18,337.87,337.96,3792.0,322.635,322.6446,322.3488,322.4347,3792.0
2019-11-22 13:40:00,337.83,338.07,337.83,338.07,2800.0,322.3106,322.5396,322.3106,322.5396,2800.0
2019-11-22 13:45:00,338.06,338.24,338.03,338.22,2020.0,322.5301,322.7018,322.5014,322.6827,2020.0
2019-11-22 13:50:00,338.23,338.23,337.95,338.05,3630.0,322.6923,322.6923,322.4251,322.5205,3630.0
2019-11-22 13:55:00,338.06,338.25,337.94,338.24,3304.0,322.5301,322.7113,322.4156,322.7018,3304.0
2019-11-22 14:00:00,338.4,338.4,338.12,338.23,2471.0,322.8545,322.8545,322.5873,322.6923,2471.0
2019-11-22 14:05:00,338.11,338.25,337.98,338.15,1770.0,322.5778,322.7113,322.4537,322.6159,1770.0
2019-11-22 14:10:00,338.04,338.14,338.02,338.05,1949.0,322.511,322.6064,322.4919,322.5205,1949.0
2019-11-22 14:15:00,338.13,338.46,338.1,338.26,5885.0,322.5969,322.9117,322.5682,322.7209,5885.0
2019-11-22 14:20:00,338.36,338.44,338.19,338.19,4085.0,322.8163,322.8926,322.6541,322.6541,4085.0
2019-11-22 14:25:00,338.16,338.27,337.99,337.99,2513.0,322.6255,322.7304,322.4633,322.4633,2513.0
2019-11-22 14:30:00,337.96,338.17,337.91,337.93,2995.0,322.4347,322.635,322.387,322.406,2995.0
2019-11-22 14:35:00,337.99,338.17,337.91,338.17,4611.0,322.4633,322.635,322.387,322.635,4611.0
2019-11-22 14:40:00,338.17,338.37,338.13,338.35,2458.0,322.635,322.8258,322.5969,322.8067,2458.0
2019-11-22 14:45:00,338.35,338.35,338.16,338.17,1600.0,322.8067,322.8067,322.6255,322.635,1600.0
2019-11-22 14:50:00,338.14,338.21,337.95,338.07,2908.0,322.6064,322.6732,322.4251,322.5396,2908.0
2019-11-22 14:55:00,337.99,338.07,337.96,338.07,4468.0,322.4633,322.5396,322.4347,322.5396,4468.0
2019-11-22 15:00:00,338.18,338.24,338.03,338.06,3939.0,322.6446,322.7018,322.5014,322.5301,3939.0
2019-11-22 15:05:00,338.06,338.19,338.06,338.19,1400.0,322.5301,322.6541,322.5301,322.6541,1400.0
2019-11-22 15:10:00,338.26,338.27,338.16,338.21,2674.0,322.7209,322.7304,322.6255,322.6732,2674.0
2019-11-22 15:15:00,338.2,338.33,338.16,338.33,2996.0,322.6636,322.7877,322.6255,322.7877,2996.0
2019-11-22 15:20:00,338.3,338.44,338.29,338.33,3826.0,322.759,322.8926,322.7495,322.7877,3826.0
2019-11-22 15:25:00,338.32,338.32,338.04,338.17,6505.0,322.7781,322.7781,322.511,322.635,6505.0
2019-11-22 15:30:00,338.09,338.23,338.03,338.16,33106.0,322.5587,322.6923,322.5014,322.6255,33106.0
2019-11-22 15:35:00,338.16,338.3,338.02,338.26,8900.0,322.6255,322.759,322.4919,322.7209,8900.0
2019-11-22 15:40:00,338.25,338.25,337.79,337.79,7544.0,322.7113,322.7113,322.2725,322.2725,7544.0
2019-11-22 15:45:00,337.79,337.81,337.39,337.44,14826.0,322.2725,322.2916,321.8908,321.9386,14826.0
2019-11-22 15:50:00,337.43,337.79,337.35,337.61,14041.0,321.929,322.2725,321.8527,322.1007,14041.0
2019-11-22 15:55:00,337.63,338.42,337.63,338.24,42263.0,322.1198,322.8735,322.1198,322.7018,42263.0
2019-11-25 09:30:00,339.7,339.7,336.67,338.88,4427.0,324.0947,324.0947,321.2039,323.3124,4427.0
2019-11-25 09:35:00,338.5,339.27,338.04,338.71,9599.0,322.9499,323.6845,322.511,323.1502,9599.0
2019-11-25 09:40:00,339.07,339.29,338.81,338.81,3436.0,323.4937,323.7036,323.2456,323.2456,3436.0
2019-11-25 09:45:00,338.77,339.9,338.46,339.9,15339.0,323.2075,324.2855,322.9117,324.2855,15339.0
2019-11-25 09:50:00,340.0,340.0,339.49,339.54,2504.0,324.381,324.381,323.8944,323.9421,2504.0
2019-11-25 09:55:00,339.48,340.74,339.48,340.74,5912.0,323.8848,325.087,323.8848,325.087,5912.0
2019-11-25 10:00:00,340.67,340.67,339.81,339.81,9220.0,325.0202,325.0202,324.1997,324.1997,9220.0
2019-11-25 10:05:00,339.81,340.4,339.5,340.21,17766.0,324.1997,324.7626,323.9039,324.5813,17766.0
2019-11-25 10:10:00,340.32,340.32,339.89,340.02,4719.0,324.6863,324.6863,324.276,324.4,4719.0
2019-11-25 10:15:00,340.02,341.31,340.02,341.31,19400.0,324.4,325.6308,324.4,325.6308,19400.0
2019-11-25 10:20:00,341.16,341.34,340.68,341.04,6701.0,325.4877,325.6594,325.0297,325.3732,6701.0
2019-11-25 10:25:00,341.03,341.42,340.91,341.31,8144.0,325.3636,325.7357,325.2491,325.6308,8144.0
2019-11-25 10:30:00,341.41,341.86,341.15,341.84,14812.0,325.7262,326.1555,325.4781,326.1364,14812.0
2019-11-25 10:35:00,341.58,341.75,341.4,341.75,4288.0,325.8884,326.0506,325.7166,326.0506,4288.0
2019-11-25 10:40:00,341.76,342.36,341.74,342.35,9054.0,326.0601,326.6325,326.041,326.623,9054.0
2019-11-25 10:45:00,342.3,342.64,342.09,342.4,23333.0,326.5753,326.8997,326.3749,326.6707,23333.0
2019-11-25 10:50:00,342.4,342.54,341.77,342.31,18941.0,326.6707,326.8043,326.0696,326.5848,18941.0
2019-11-25 10:55:00,342.3,342.59,341.2,341.33,25561.0,326.5753,326.852,325.5258,325.6499,25561.0
2019-11-25 11:00:00,341.48,342.27,341.44,342.13,13598.0,325.793,326.5467,325.7548,326.4131,13598.0
2019-11-25 11:05:00,342.11,342.3,342.03,342.15,4321.0,326.394,326.5753,326.3177,326.4322,4321.0
2019-11-25 11:10:00,342.1,342.13,341.91,342.02,6182.0,326.3845,326.4131,326.2032,326.3082,6182.0
2019-11-25 11:15:00,342.02,342.47,341.95,342.17,3932.0,326.3082,326.7375,326.2414,326.4513,3932.0
2019-11-25 11:20:00,342.42,342.49,342.25,342.45,12413.0,326.6898,326.7566,326.5276,326.7184,12413.0
2019-11-25 11:25:00,342.45,342.45,341.79,341.79,3800.0,326.7184,326.7184,326.0887,326.0887,3800.0
2019-11-25 11:30:00,341.83,342.3,341.61,341.61,5593.0,326.1269,326.5753,325.917,325.917,5593.0
2019-11-25 11:35:00,341.77,341.77,341.53,341.58,2400.0,326.0696,326.0696,325.8407,325.8884,2400.0
2019-11-25 11:40:00,341.44,342.46,341.23,342.32,2210.0,325.7548,326.7279,325.5544,326.5944,2210.0
2019-11-25 11:45:00,342.07,342.07,341.68,341.72,1825.0,326.3559,326.3559,325.9838,326.0219,1825.0
2019-11-25 11:50:00,341.69,341.79,340.89,340.95,5322.0,325.9933,326.0887,325.2301,325.2873,5322.0
2019-11-25 11:55:00,340.95,341.11,340.89,341.11,15858.0,325.2873,325.44,325.2301,325.44,15858.0
2019-11-25 12:00:00,341.11,341.63,340.88,341.63,6815.0,325.44,325.9361,325.2205,325.9361,6815.0
2019-11-25 12:05:00,341.73,341.73,341.0,341.45,4100.0,326.0315,326.0315,325.335,325.7643,4100.0
2019-11-25 12:10:00,341.69,342.05,341.43,341.97,11718.0,325.9933,326.3368,325.7453,326.2605,11718.0
2019-11-25 12:15:00,342.12,343.0,341.98,342.41,20068.0,326.4036,327.2431,326.27,326.6802,20068.0
2019-11-25 12:20:00,342.49,342.72,342.18,342.28,3027.0,326.7566,326.976,326.4608,326.5562,3027.0
2019-11-25 12:25:00,342.27,342.86,342.2,342.86,3605.0,326.5467,327.1096,326.4799,327.1096,3605.0
2019-11-25 12:30:00,342.86,342.97,342.6,342.97,7004.0,327.1096,327.2145,326.8615,327.2145,7004.0
2019-11-25 12:35:00,343.11,343.18,342.81,342.94,3494.0,327.3481,327.4149,327.0619,327.1859,3494.0
2019-11-25 12:40:00,342.94,343.62,342.87,343.48,3049.0,327.1859,327.8347,327.1191,327.7011,3049.0
2019-11-25 12:45:00,343.38,343.76,343.38,343.76,2247.0,327.6057,327.9682,327.6057,327.9682,2247.0
2019-11-25 12:50:00,343.62,343.74,343.0,343.28,7777.0,327.8347,327.9491,327.2431,327.5103,7777.0
2019-11-25 12:55:00,343.24,343.42,343.01,343.11,6700.0,327.4721,327.6438,327.2527,327.3481,6700.0
2019-11-25 13:00:00,343.08,343.18,342.52,342.52,3091.0,327.3195,327.4149,326.7852,326.7852,3091.0
2019-11-25 13:05:00,342.44,342.45,342.08,342.08,2640.0,326.7089,326.7184,326.3654,326.3654,2640.0
2019-11-25 13:10:00,342.14,342.87,342.09,342.09,6433.0,326.4226,327.1191,326.3749,326.3749,6433.0
2019-11-25 13:15:00,342.09,342.98,341.98,342.95,15814.0,326.3749,327.2241,326.27,327.1954,15814.0
2019-11-25 13:20:00,342.96,343.2,342.7,343.0,2600.0,327.205,327.4339,326.9569,327.2431,2600.0
2019-11-25 13:25:00,343.03,343.22,343.02,343.18,1250.0,327.2718,327.453,327.2622,327.4149,1250.0
2019-11-25 13:30:00,343.15,343.15,342.65,342.68,2645.0,327.3862,327.3862,326.9092,326.9378,2645.0
2019-11-25 13:35:00,342.58,342.76,342.55,342.75,1100.0,326.8424,327.0142,326.8138,327.0046,1100.0
2019-11-25 13:40:00,342.75,342.76,342.57,342.58,2832.0,327.0046,327.0142,326.8329,326.8424,2832.0
2019-11-25 13:45:00,342.62,342.76,342.55,342.76,3053.0,326.8806,327.0142,326.8138,327.0142,3053.0
2019-11-25 13:50:00,342.83,342.94,342.82,342.91,2450.0,327.0809,327.1859,327.0714,327.1573,2450.0
2019-11-25 13:55:00,342.89,343.33,342.84,343.22,7150.0,327.1382,327.558,327.0905,327.453,7150.0
2019-11-25 14:00:00,343.31,343.67,343.24,343.53,5298.0,327.5389,327.8824,327.4721,327.7488,5298.0
2019-11-25 14:05:00,343.53,343.86,343.37,343.78,5636.0,327.7488,328.0636,327.5961,327.9873,5636.0
2019-11-25 14:10:00,343.67,344.01,343.67,344.0,3802.0,327.8824,328.2067,327.8824,328.1972,3802.0
2019-11-25 14:15:00,343.96,344.41,343.86,344.22,6077.0,328.159,328.5884,328.0636,328.4071,6077.0
2019-11-25 14:20:00,344.16,344.16,343.69,343.94,3677.0,328.3498,328.3498,327.9014,328.14,3677.0
2019-11-25 14:25:00,343.99,344.45,343.99,344.39,3504.0,328.1877,328.6265,328.1877,328.5693,3504.0
2019-11-25 14:30:00,344.44,344.61,344.13,344.13,8360.0,328.617,328.7792,328.3212,328.3212,8360.0
2019-11-25 14:35:00,344.12,344.13,343.79,343.79,3018.0,328.3117,328.3212,327.9968,327.9968,3018.0
2019-11-25 14:40:00,343.79,343.86,343.69,343.76,5732.0,327.9968,328.0636,327.9014,327.9682,5732.0
2019-11-25 14:45:00,343.71,343.8,343.42,343.55,4120.0,327.9205,328.0064,327.6438,327.7679,4120.0
2019-11-25 14:50:00,343.59,344.09,343.53,344.09,7600.0,327.806,328.2831,327.7488,328.2831,7600.0
2019-11-25 14:55:00,344.13,344.17,343.74,344.01,13146.0,328.3212,328.3594,327.9491,328.2067,13146.0
2019-11-25 15:00:00,344.08,344.29,343.9,343.94,3052.0,328.2735,328.4739,328.1018,328.14,3052.0
2019-11-25 15:05:00,344.05,344.13,343.74,343.93,4201.0,328.2449,328.3212,327.9491,328.1304,4201.0
2019-11-25 15:10:00,343.93,344.21,343.84,344.12,5501.0,328.1304,328.3976,328.0445,328.3117,5501.0
2019-11-25 15:15:00,344.19,344.24,343.8,343.8,7540.0,328.3785,328.4262,328.0064,328.0064,7540.0
2019-11-25 15:20:00,343.79,343.95,343.61,343.91,10970.0,327.9968,328.1495,327.8251,328.1113,10970.0
2019-11-25 15:25:00,343.91,344.25,343.9,344.22,4400.0,328.1113,328.4357,328.1018,328.4071,4400.0
2019-11-25 15:30:00,344.25,344.47,344.25,344.31,6606.0,328.4357,328.6456,328.4357,328.493,6606.0
2019-11-25 15:35:00,344.38,344.79,344.31,344.74,18392.0,328.5597,328.9509,328.493,328.9032,18392.0
2019-11-25 15:40:00,344.76,344.76,344.37,344.61,14022.0,328.9223,328.9223,328.5502,328.7792,14022.0
2019-11-25 15:45:00,344.61,344.93,344.55,344.84,37987.0,328.7792,329.0845,328.7219,328.9986,37987.0
2019-11-25 15:50:00,344.79,344.96,344.37,344.92,19488.0,328.9509,329.1131,328.5502,329.0749,19488.0
2019-11-25 15:55:00,345.0,345.19,344.76,344.82,46538.0,329.1513,329.3325,328.9223,328.9795,46538.0
2019-11-26 09:30:00,344.82,344.82,342.01,344.27,13220.0,328.9795,328.9795,326.2986,328.4548,13220.0
2019-11-26 09:35:00,343.56,344.78,343.39,343.8,10165.0,327.7774,328.9414,327.6152,328.0064,10165.0
2019-11-26 09:40:00,344.16,345.71,343.81,345.5,8112.0,328.3498,329.8286,328.0159,329.6283,8112.0
2019-11-26 09:45:00,345.5,345.53,344.86,345.05,6132.0,329.6283,329.6569,329.0177,329.199,6132.0
2019-11-26 09:50:00,344.9,345.12,343.88,344.71,16901.0,329.0559,329.2657,328.0827,328.8746,16901.0
2019-11-26 09:55:00,344.83,345.28,344.58,345.16,17893.0,328.9891,329.4184,328.7506,329.3039,17893.0
2019-11-26 10:00:00,345.16,345.16,344.07,344.46,7514.0,329.3039,329.3039,328.264,328.6361,7514.0
2019-11-26 10:05:00,344.3,345.12,344.24,344.82,28023.0,328.4834,329.2657,328.4262,328.9795,28023.0
2019-11-26 10:10:00,344.73,344.91,344.06,344.3,8714.0,328.8937,329.0654,328.2544,328.4834,8714.0
2019-11-26 10:15:00,344.3,344.89,344.19,344.87,28097.0,328.4834,329.0463,328.3785,329.0272,28097.0
2019-11-26 10:20:00,345.03,345.03,344.52,344.78,1500.0,329.1799,329.1799,328.6933,328.9414,1500.0
2019-11-26 10:25:00,344.54,344.66,343.47,343.5,17900.0,328.7124,328.8269,327.6915,327.7202,17900.0
2019-11-26 10:30:00,343.58,344.69,343.43,344.69,9907.0,327.7965,328.8555,327.6534,328.8555,9907.0
2019-11-26 10:35:00,344.62,344.62,343.93,344.3,5100.0,328.7887,328.7887,328.1304,328.4834,5100.0
2019-11-26 10:40:00,344.18,344.75,344.08,344.67,16610.0,328.3689,328.9127,328.2735,328.8364,16610.0
2019-11-26 10:45:00,344.77,344.92,344.29,344.54,7870.0,328.9318,329.0749,328.4739,328.7124,7870.0
2019-11-26 10:50:00,344.62,345.64,344.53,345.63,9374.0,328.7887,329.7619,328.7028,329.7523,9374.0
2019-11-26 10:55:00,345.5,345.51,344.86,345.23,3807.0,329.6283,329.6378,329.0177,329.3707,3807.0
2019-11-26 11:00:00,345.29,345.35,345.0,345.0,4908.0,329.4279,329.4852,329.1513,329.1513,4908.0
2019-11-26 11:05:00,344.92,345.27,344.77,345.0,12300.0,329.0749,329.4089,328.9318,329.1513,12300.0
2019-11-26 11:10:00,345.0,345.15,344.88,345.05,6672.0,329.1513,329.2944,329.0368,329.199,6672.0
2019-11-26 11:15:00,345.0,345.3,344.98,345.21,12741.0,329.1513,329.4375,329.1322,329.3516,12741.0
2019-11-26 11:20:00,345.01,345.28,344.95,345.28,4675.0,329.1608,329.4184,329.1036,329.4184,4675.0
2019-11-26 11:25:00,345.41,345.46,345.19,345.25,2150.0,329.5424,329.5901,329.3325,329.3898,2150.0
2019-11-26 11:30:00,345.0,345.07,344.65,344.66,37551.0,329.1513,329.218,328.8173,328.8269,37551.0
2019-11-26 11:35:00,344.66,344.95,344.46,344.8,6655.0,328.8269,329.1036,328.6361,328.9604,6655.0
2019-11-26 11:40:00,345.0,345.13,344.47,344.47,3479.0,329.1513,329.2753,328.6456,328.6456,3479.0
2019-11-26 11:45:00,344.54,344.97,344.54,344.62,4520.0,328.7124,329.1226,328.7124,328.7887,4520.0
2019-11-26 11:50:00,344.8,344.8,344.39,344.61,3969.0,328.9604,328.9604,328.5693,328.7792,3969.0
2019-11-26 11:55:00,344.58,344.88,344.58,344.79,26920.0,328.7506,329.0368,328.7506,328.9509,26920.0
2019-11-26 12:00:00,344.86,344.86,344.43,344.55,4067.0,329.0177,329.0177,328.6074,328.7219,4067.0
2019-11-26 12:05:00,344.67,345.05,344.6,344.98,6639.0,328.8364,329.199,328.7696,329.1322,6639.0
2019-11-26 12:10:00,344.9,345.02,344.62,344.72,2673.0,329.0559,329.1703,328.7887,328.8841,2673.0
2019-11-26 12:15:00,344.79,344.79,344.2,344.27,3707.0,328.9509,328.9509,328.388,328.4548,3707.0
2019-11-26 12:20:00,344.25,344.45,344.2,344.43,4450.0,328.4357,328.6265,328.388,328.6074,4450.0
2019-11-26 12:25:00,344.37,344.43,344.11,344.21,4498.0,328.5502,328.6074,328.3021,328.3976,4498.0
2019-11-26 12:30:00,344.32,344.52,344.32,344.43,1000.0,328.5025,328.6933,328.5025,328.6074,1000.0
2019-11-26 12:35:00,344.38,344.39,344.17,344.17,1200.0,328.5597,328.5693,328.3594,328.3594,1200.0
2019-11-26 12:40:00,344.08,344.12,343.84,343.93,2500.0,328.2735,328.3117,328.0445,328.1304,2500.0
2019-11-26 12:45:00,344.01,344.4,344.01,344.38,1400.0,328.2067,328.5788,328.2067,328.5597,1400.0
2019-11-26 12:50:00,344.38,344.38,343.87,343.87,3523.0,328.5597,328.5597,328.0732,328.0732,3523.0
2019-11-26 12:55:00,343.52,343.83,343.51,343.81,4166.0,327.7392,328.035,327.7297,328.0159,4166.0
2019-11-26 13:00:00,343.74,344.04,343.73,343.96,2042.0,327.9491,328.2354,327.9396,328.159,2042.0
2019-11-26 13:05:00,343.87,344.06,343.74,343.88,15153.0,328.0732,328.2544,327.9491,328.0827,15153.0
2019-11-26 13:10:00,343.79,343.94,343.41,343.52,5789.0,327.9968,328.14,327.6343,327.7392,5789.0
2019-11-26 13:15:00,343.55,343.55,342.67,343.38,8973.0,327.7679,327.7679,326.9283,327.6057,8973.0
2019-11-26 13:20:00,343.57,343.78,343.54,343.74,1664.0,327.787,327.9873,327.7583,327.9491,1664.0
2019-11-26 13:25:00,343.7,343.93,343.56,343.68,1508.0,327.911,328.1304,327.7774,327.8919,1508.0
2019-11-26 13:30:00,343.72,343.81,343.65,343.74,2246.0,327.9301,328.0159,327.8633,327.9491,2246.0
2019-11-26 13:35:00,343.74,343.74,343.27,343.34,2011.0,327.9491,327.9491,327.5007,327.5675,2011.0
2019-11-26 13:40:00,343.25,343.31,343.11,343.11,2700.0,327.4817,327.5389,327.3481,327.3481,2700.0
2019-11-26 13:45:00,343.0,343.44,342.96,343.44,4352.0,327.2431,327.6629,327.205,327.6629,4352.0
2019-11-26 13:50:00,343.38,343.6,343.37,343.6,15291.0,327.6057,327.8156,327.5961,327.8156,15291.0
2019-11-26 13:55:00,343.6,343.73,343.49,343.49,4932.0,327.8156,327.9396,327.7106,327.7106,4932.0
2019-11-26 14:00:00,343.57,343.57,343.22,343.23,3400.0,327.787,327.787,327.453,327.4626,3400.0
2019-11-26 14:05:00,343.28,343.31,343.03,343.14,2503.0,327.5103,327.5389,327.2718,327.3767,2503.0
2019-11-26 14:10:00,343.09,343.3,342.97,343.23,4981.0,327.329,327.5294,327.2145,327.4626,4981.0
2019-11-26 14:15:00,343.21,343.36,342.97,343.21,8578.0,327.4435,327.5866,327.2145,327.4435,8578.0
2019-11-26 14:20:00,343.25,343.25,342.87,342.94,5169.0,327.4817,327.4817,327.1191,327.1859,5169.0
2019-11-26 14:25:00,343.02,343.07,342.81,342.81,3025.0,327.2622,327.3099,327.0619,327.0619,3025.0
2019-11-26 14:30:00,342.85,343.11,342.85,343.01,1577.0,327.1,327.3481,327.1,327.2527,1577.0
2019-11-26 14:35:00,343.0,343.14,342.87,342.87,5517.0,327.2431,327.3767,327.1191,327.1191,5517.0
2019-11-26 14:40:00,342.87,343.03,342.73,342.82,5200.0,327.1191,327.2718,326.9855,327.0714,5200.0
2019-11-26 14:45:00,342.84,343.11,342.75,343.11,4406.0,327.0905,327.3481,327.0046,327.3481,4406.0
2019-11-26 14:50:00,343.11,343.18,343.0,343.03,6493.0,327.3481,327.4149,327.2431,327.2718,6493.0
2019-11-26 14:55:00,343.06,343.1,342.72,342.72,5800.0,327.3004,327.3385,326.976,326.976,5800.0
2019-11-26 15:00:00,342.71,342.72,342.38,342.38,2987.0,326.9665,326.976,326.6516,326.6516,2987.0
2019-11-26 15:05:00,342.34,342.38,342.09,342.09,2922.0,326.6135,326.6516,326.3749,326.3749,2922.0
2019-11-26 15:10:00,342.05,342.05,341.75,341.86,3825.0,326.3368,326.3368,326.0506,326.1555,3825.0
2019-11-26 15:15:00,341.81,341.96,341.77,341.82,3439.0,326.1078,326.2509,326.0696,326.1173,3439.0
2019-11-26 15:20:00,341.84,341.88,341.68,341.77,3449.0,326.1364,326.1746,325.9838,326.0696,3449.0
2019-11-26 15:25:00,341.76,342.03,341.75,341.97,4787.0,326.0601,326.3177,326.0506,326.2605,4787.0
2019-11-26 15:30:00,342.01,342.01,341.52,341.52,6670.0,326.2986,326.2986,325.8311,325.8311,6670.0
2019-11-26 15:35:00,341.51,341.69,341.36,341.65,5629.0,325.8216,325.9933,325.6785,325.9552,5629.0
2019-11-26 15:40:00,341.63,342.22,341.63,341.78,9652.0,325.9361,326.499,325.9361,326.0792,9652.0
2019-11-26 15:45:00,341.75,341.84,341.62,341.78,7197.0,326.0506,326.1364,325.9265,326.0792,7197.0
2019-11-26 15:50:00,341.78,342.24,341.74,342.24,31603.0,326.0792,326.518,326.041,326.518,31603.0
2019-11-26 15:55:00,342.27,342.88,341.99,341.99,81657.0,326.5467,327.1286,326.2795,326.2795,81657.0
2019-11-27 09:30:00,342.11,342.11,342.09,342.1,3153.0,326.394,326.394,326.3749,326.3845,3153.0
2019-11-27 09:35:00,342.57,343.69,342.57,343.43,1502.0,326.8329,327.9014,326.8329,327.6534,1502.0
2019-11-27 09:40:00,343.21,344.62,341.78,344.18,6014.0,327.4435,328.7887,326.0792,328.3689,6014.0
2019-11-27 09:45:00,344.18,344.86,343.19,343.58,2439.0,328.3689,329.0177,327.4244,327.7965,2439.0
2019-11-27 09:50:00,343.61,344.2,343.3,343.87,3066.0,327.8251,328.388,327.5294,328.0732,3066.0
2019-11-27 09:55:00,343.87,344.12,343.27,343.27,1918.0,328.0732,328.3117,327.5007,327.5007,1918.0
2019-11-27 10:00:00,343.67,343.67,343.01,343.31,2629.0,327.8824,327.8824,327.2527,327.5389,2629.0
2019-11-27 10:05:00,343.43,344.27,343.42,344.27,5824.0,327.6534,328.4548,327.6438,328.4548,5824.0
2019-11-27 10:10:00,344.25,344.5,343.47,343.47,3956.0,328.4357,328.6742,327.6915,327.6915,3956.0
2019-11-27 10:15:00,343.32,343.47,342.33,342.75,5355.0,327.5484,327.6915,326.6039,327.0046,5355.0
2019-11-27 10:20:00,342.74,342.98,342.66,342.95,1950.0,326.9951,327.2241,326.9188,327.1954,1950.0
2019-11-27 10:25:00,342.93,343.77,342.92,343.75,1500.0,327.1764,327.9778,327.1668,327.9587,1500.0
2019-11-27 10:30:00,343.94,343.95,343.61,343.61,1500.0,328.14,328.1495,327.8251,327.8251,1500.0
2019-11-27 10:35:00,343.16,343.28,342.49,342.5,1582.0,327.3958,327.5103,326.7566,326.7661,1582.0
2019-11-27 10:40:00,342.35,342.35,342.03,342.3,3100.0,326.623,326.623,326.3177,326.5753,3100.0
2019-11-27 10:45:00,342.27,342.95,342.17,342.95,1000.0,326.5467,327.1954,326.4513,327.1954,1000.0
2019-11-27 10:50:00,343.13,343.36,343.0,343.13,2400.0,327.3672,327.5866,327.2431,327.3672,2400.0
2019-11-27 10:55:00,342.71,343.8,342.71,343.8,1468.0,326.9665,328.0064,326.9665,328.0064,1468.0
2019-11-27 11:00:00,343.43,343.61,343.14,343.19,4738.0,327.6534,327.8251,327.3767,327.4244,4738.0
2019-11-27 11:05:00,343.01,343.18,342.89,343.18,1680.0,327.2527,327.4149,327.1382,327.4149,1680.0
2019-11-27 11:10:00,343.05,343.05,342.62,342.93,923.0,327.2908,327.2908,326.8806,327.1764,923.0
2019-11-27 11:15:00,342.83,342.83,341.81,342.1,2945.0,327.0809,327.0809,326.1078,326.3845,2945.0
2019-11-27 11:20:00,342.11,342.4,342.0,342.0,8990.0,326.394,326.6707,326.2891,326.2891,8990.0
2019-11-27 11:25:00,341.86,341.86,341.41,341.75,1358.0,326.1555,326.1555,325.7262,326.0506,1358.0
2019-11-27 11:30:00,341.67,342.4,341.67,342.4,1139.0,325.9742,326.6707,325.9742,326.6707,1139.0
2019-11-27 11:35:00,342.54,343.13,342.41,343.13,3105.0,326.8043,327.3672,326.6802,327.3672,3105.0
2019-11-27 11:40:00,342.99,343.01,342.52,342.52,3015.0,327.2336,327.2527,326.7852,326.7852,3015.0
2019-11-27 11:45:00,342.32,342.39,341.96,341.98,2502.0,326.5944,326.6612,326.2509,326.27,2502.0
2019-11-27 11:50:00,342.07,342.15,341.6,341.78,1628.0,326.3559,326.4322,325.9074,326.0792,1628.0
2019-11-27 11:55:00,341.78,341.79,341.71,341.71,1200.0,326.0792,326.0887,326.0124,326.0124,1200.0
2019-11-27 12:00:00,341.8,342.06,341.46,342.06,2161.0,326.0983,326.3463,325.7739,326.3463,2161.0
2019-11-27 12:05:00,341.94,342.07,341.42,341.43,2702.0,326.2318,326.3559,325.7357,325.7453,2702.0
2019-11-27 12:10:00,341.49,341.89,341.48,341.89,1334.0,325.8025,326.1841,325.793,326.1841,1334.0
2019-11-27 12:15:00,341.89,342.18,341.89,342.18,2130.0,326.1841,326.4608,326.1841,326.4608,2130.0
2019-11-27 12:20:00,342.1,342.21,342.07,342.15,1100.0,326.3845,326.4894,326.3559,326.4322,1100.0
2019-11-27 12:25:00,342.22,342.45,342.22,342.45,1811.0,326.499,326.7184,326.499,326.7184,1811.0
2019-11-27 12:30:00,342.34,342.38,342.0,342.37,2597.0,326.6135,326.6516,326.2891,326.6421,2597.0
2019-11-27 12:35:00,342.19,342.31,341.99,342.07,2072.0,326.4703,326.5848,326.2795,326.3559,2072.0
2019-11-27 12:40:00,342.07,342.2,341.97,341.97,1400.0,326.3559,326.4799,326.2605,326.2605,1400.0
2019-11-27 12:45:00,341.97,342.02,341.66,341.8,2034.0,326.2605,326.3082,325.9647,326.0983,2034.0
2019-11-27 12:50:00,341.8,342.09,341.78,342.09,1625.0,326.0983,326.3749,326.0792,326.3749,1625.0
2019-11-27 12:55:00,342.09,342.3,342.09,342.1,2170.0,326.3749,326.5753,326.3749,326.3845,2170.0
2019-11-27 13:00:00,342.16,342.27,342.08,342.09,1200.0,326.4417,326.5467,326.3654,326.3749,1200.0
2019-11-27 13:05:00,342.15,342.27,342.07,342.13,1949.0,326.4322,326.5467,326.3559,326.4131,1949.0
2019-11-27 13:10:00,342.13,342.67,342.13,342.63,3694.0,326.4131,326.9283,326.4131,326.8901,3694.0
2019-11-27 13:15:00,342.6,342.92,342.6,342.82,1225.0,326.8615,327.1668,326.8615,327.0714,1225.0
2019-11-27 13:20:00,342.91,343.06,342.91,343.06,1775.0,327.1573,327.3004,327.1573,327.3004,1775.0
2019-11-27 13:25:00,343.05,343.07,342.94,342.99,1600.0,327.2908,327.3099,327.1859,327.2336,1600.0
2019-11-27 13:30:00,342.95,343.0,342.56,342.74,3406.0,327.1954,327.2431,326.8233,326.9951,3406.0
2019-11-27 13:35:00,342.76,342.84,342.69,342.77,2476.0,327.0142,327.0905,326.9474,327.0237,2476.0
2019-11-27 13:40:00,342.85,342.91,342.78,342.83,1229.0,327.1,327.1573,327.0332,327.0809,1229.0
2019-11-27 13:45:00,342.92,343.19,342.85,343.19,1675.0,327.1668,327.4244,327.1,327.4244,1675.0
2019-11-27 13:50:00,343.23,343.49,343.19,343.27,2359.0,327.4626,327.7106,327.4244,327.5007,2359.0
2019-11-27 13:55:00,343.12,343.23,342.97,342.97,700.0,327.3576,327.4626,327.2145,327.2145,700.0
2019-11-27 14:00:00,342.89,343.02,342.55,342.55,2666.0,327.1382,327.2622,326.8138,326.8138,2666.0
2019-11-27 14:05:00,342.54,342.54,342.28,342.43,1200.0,326.8043,326.8043,326.5562,326.6993,1200.0
2019-11-27 14:10:00,342.38,342.92,342.38,342.92,2058.0,326.6516,327.1668,326.6516,327.1668,2058.0
2019-11-27 14:15:00,342.86,342.96,342.79,342.91,2500.0,327.1096,327.205,327.0428,327.1573,2500.0
2019-11-27 14:20:00,342.97,343.19,342.81,342.81,1808.0,327.2145,327.4244,327.0619,327.0619,1808.0
2019-11-27 14:25:00,342.81,342.84,342.67,342.74,2128.0,327.0619,327.0905,326.9283,326.9951,2128.0
2019-11-27 14:30:00,342.76,342.76,342.63,342.68,938.0,327.0142,327.0142,326.8901,326.9378,938.0
2019-11-27 14:35:00,342.71,342.78,342.66,342.73,1649.0,326.9665,327.0332,326.9188,326.9855,1649.0
2019-11-27 14:40:00,342.73,342.92,342.72,342.85,4791.0,326.9855,327.1668,326.976,327.1,4791.0
2019-11-27 14:45:00,342.95,343.09,342.74,342.74,1431.0,327.1954,327.329,326.9951,326.9951,1431.0
2019-11-27 14:50:00,342.72,342.73,342.6,342.6,2000.0,326.976,326.9855,326.8615,326.8615,2000.0
2019-11-27 14:55:00,342.61,342.69,342.4,342.42,3441.0,326.8711,326.9474,326.6707,326.6898,3441.0
2019-11-27 15:00:00,342.51,342.92,342.51,342.85,3045.0,326.7756,327.1668,326.7756,327.1,3045.0
2019-11-27 15:05:00,342.75,343.08,342.74,343.08,2500.0,327.0046,327.3195,326.9951,327.3195,2500.0
2019-11-27 15:10:00,343.18,343.27,343.05,343.1,1100.0,327.4149,327.5007,327.2908,327.3385,1100.0
2019-11-27 15:15:00,343.14,343.51,343.11,343.42,3501.0,327.3767,327.7297,327.3481,327.6438,3501.0
2019-11-27 15:20:00,343.36,343.44,342.85,342.85,6568.0,327.5866,327.6629,327.1,327.1,6568.0
2019-11-27 15:25:00,342.89,342.96,342.61,342.68,2400.0,327.1382,327.205,326.8711,326.9378,2400.0
2019-11-27 15:30:00,342.64,342.68,342.47,342.47,3800.0,326.8997,326.9378,326.7375,326.7375,3800.0
2019-11-27 15:35:00,342.53,342.84,342.51,342.6,4955.0,326.7947,327.0905,326.7756,326.8615,4955.0
2019-11-27 15:40:00,342.55,342.66,342.38,342.38,3707.0,326.8138,326.9188,326.6516,326.6516,3707.0
2019-11-27 15:45:00,342.44,342.61,342.11,342.11,5108.0,326.7089,326.8711,326.394,326.394,5108.0
2019-11-27 15:50:00,342.14,342.29,342.1,342.15,10831.0,326.4226,326.5658,326.3845,326.4322,10831.0
2019-11-27 15:55:00,342.14,342.18,341.77,341.93,32506.0,326.4226,326.4608,326.0696,326.2223,32506.0
2019-11-29 09:30:00,341.56,341.98,339.83,341.98,3998.0,325.8693,326.27,324.2188,326.27,3998.0
2019-11-29 09:35:00,341.3,342.27,341.29,341.41,2419.0,325.6212,326.5467,325.6117,325.7262,2419.0
2019-11-29 09:40:00,341.67,342.19,341.03,341.11,2800.0,325.9742,326.4703,325.3636,325.44,2800.0
2019-11-29 09:45:00,340.21,341.16,340.21,341.16,2186.0,324.5813,325.4877,324.5813,325.4877,2186.0
2019-11-29 09:50:00,341.74,341.98,341.46,341.72,1765.0,326.041,326.27,325.7739,326.0219,1765.0
2019-11-29 09:55:00,341.5,342.94,341.3,342.85,12837.0,325.812,327.1859,325.6212,327.1,12837.0
2019-11-29 10:00:00,342.57,343.42,341.91,342.34,19989.0,326.8329,327.6438,326.2032,326.6135,19989.0
2019-11-29 10:05:00,342.29,342.53,342.29,342.53,202.0,326.5658,326.7947,326.5658,326.7947,202.0
2019-11-29 10:10:00,342.77,342.97,342.4,342.94,1000.0,327.0237,327.2145,326.6707,327.1859,1000.0
2019-11-29 10:15:00,342.82,342.82,342.58,342.58,689.0,327.0714,327.0714,326.8424,326.8424,689.0
2019-11-29 10:20:00,342.68,342.7,342.15,342.16,1277.0,326.9378,326.9569,326.4322,326.4417,1277.0
2019-11-29 10:25:00,342.27,342.57,341.87,342.3,10050.0,326.5467,326.8329,326.165,326.5753,10050.0
2019-11-29 10:30:00,342.16,342.17,341.15,341.56,3825.0,326.4417,326.4513,325.4781,325.8693,3825.0
2019-11-29 10:35:00,341.07,341.25,340.92,340.95,2671.0,325.4018,325.5735,325.2587,325.2873,2671.0
2019-11-29 10:40:00,340.91,340.91,340.26,340.26,1600.0,325.2491,325.2491,324.629,324.629,1600.0
2019-11-29 10:45:00,340.19,340.56,340.17,340.24,2000.0,324.5622,324.9152,324.5431,324.6099,2000.0
2019-11-29 10:50:00,340.18,340.39,339.98,339.98,5081.0,324.5527,324.753,324.3619,324.3619,5081.0
2019-11-29 10:55:00,339.87,340.03,339.79,339.86,1500.0,324.2569,324.4096,324.1806,324.2474,1500.0
2019-11-29 11:00:00,339.85,340.23,339.85,340.21,1650.0,324.2378,324.6004,324.2378,324.5813,1650.0
2019-11-29 11:05:00,340.24,340.56,340.24,340.46,2500.0,324.6099,324.9152,324.6099,324.8198,2500.0
2019-11-29 11:10:00,340.38,340.38,339.86,339.86,2256.0,324.7435,324.7435,324.2474,324.2474,2256.0
2019-11-29 11:15:00,339.87,340.16,339.87,340.01,1270.0,324.2569,324.5336,324.2569,324.3905,1270.0
2019-11-29 11:20:00,339.79,340.03,339.64,339.94,3700.0,324.1806,324.4096,324.0375,324.3237,3700.0
2019-11-29 11:25:00,340.18,340.38,340.0,340.38,3100.0,324.5527,324.7435,324.381,324.7435,3100.0
2019-11-29 11:30:00,340.47,340.59,340.24,340.53,2581.0,324.8294,324.9438,324.6099,324.8866,2581.0
2019-11-29 11:35:00,340.38,340.49,340.37,340.43,800.0,324.7435,324.8484,324.734,324.7912,800.0
2019-11-29 11:40:00,340.36,340.5,340.21,340.5,1804.0,324.7244,324.858,324.5813,324.858,1804.0
2019-11-29 11:45:00,340.4,340.4,340.18,340.23,1538.0,324.7626,324.7626,324.5527,324.6004,1538.0
2019-11-29 11:50:00,340.18,340.67,340.0,340.49,3425.0,324.5527,325.0202,324.381,324.8484,3425.0
2019-11-29 11:55:00,340.4,340.73,340.39,340.57,2192.0,324.7626,325.0774,324.753,324.9248,2192.0
2019-11-29 12:00:00,340.73,341.74,340.66,341.73,1834.0,325.0774,326.041,325.0106,326.0315,1834.0
2019-11-29 12:05:00,341.51,341.51,341.26,341.48,2046.0,325.8216,325.8216,325.5831,325.793,2046.0
2019-11-29 12:10:00,341.46,341.48,341.16,341.16,2849.0,325.7739,325.793,325.4877,325.4877,2849.0
2019-11-29 12:15:00,341.13,341.13,340.97,340.99,800.0,325.459,325.459,325.3064,325.3255,800.0
2019-11-29 12:20:00,340.8,341.27,340.72,341.27,1765.0,325.1442,325.5926,325.0679,325.5926,1765.0
2019-11-29 12:25:00,341.22,341.55,341.04,341.55,4713.0,325.5449,325.8597,325.3732,325.8597,4713.0
2019-11-29 12:30:00,341.56,341.72,341.45,341.67,3208.0,325.8693,326.0219,325.7643,325.9742,3208.0
2019-11-29 12:35:00,341.67,341.81,341.53,341.75,5197.0,325.9742,326.1078,325.8407,326.0506,5197.0
2019-11-29 12:40:00,341.67,342.11,341.57,342.07,5412.0,325.9742,326.394,325.8788,326.3559,5412.0
2019-11-29 12:45:00,342.16,342.16,341.67,341.67,5605.0,326.4417,326.4417,325.9742,325.9742,5605.0
2019-11-29 12:50:00,341.45,341.86,341.31,341.86,4517.0,325.7643,326.1555,325.6308,326.1555,4517.0
2019-11-29 12:55:00,341.84,341.94,340.7,341.48,18532.0,326.1364,326.2318,325.0488,325.793,18532.0
2019-12-02 09:30:00,342.39,343.33,341.4,342.14,12842.0,326.6612,327.558,325.7166,326.4226,12842.0
2019-12-02 09:35:00,341.86,342.37,340.54,340.84,2700.0,326.1555,326.6421,324.8961,325.1824,2700.0
2019-12-02 09:40:00,340.84,341.66,340.73,341.31,11290.0,325.1824,325.9647,325.0774,325.6308,11290.0
2019-12-02 09:45:00,341.25,341.26,339.52,339.52,2800.0,325.5735,325.5831,323.923,323.923,2800.0
2019-12-02 09:50:00,339.65,340.32,339.12,340.07,4226.0,324.047,324.6863,323.5414,324.4477,4226.0
2019-12-02 09:55:00,340.19,340.75,339.99,340.5,1485.0,324.5622,325.0965,324.3714,324.858,1485.0
2019-12-02 10:00:00,340.28,340.28,337.94,339.37,5438.0,324.6481,324.6481,322.4156,323.7799,5438.0
2019-12-02 10:05:00,339.16,339.53,338.68,338.84,7075.0,323.5795,323.9325,323.1216,323.2742,7075.0
2019-12-02 10:10:00,338.78,339.6,338.78,339.22,23713.0,323.217,323.9993,323.217,323.6368,23713.0
2019-12-02 10:15:00,339.27,339.42,338.75,339.18,3613.0,323.6845,323.8276,323.1884,323.5986,3613.0
2019-12-02 10:20:00,339.44,339.54,338.74,338.74,3201.0,323.8467,323.9421,323.1788,323.1788,3201.0
2019-12-02 10:25:00,338.88,339.24,338.53,338.82,1200.0,323.3124,323.6559,322.9785,323.2552,1200.0
2019-12-02 10:30:00,338.7,339.27,338.52,339.23,12101.0,323.1407,323.6845,322.9689,323.6463,12101.0
2019-12-02 10:35:00,339.12,339.5,338.6,339.01,6391.0,323.5414,323.9039,323.0453,323.4364,6391.0
2019-12-02 10:40:00,339.33,339.33,338.7,339.0,5339.0,323.7417,323.7417,323.1407,323.4269,5339.0
2019-12-02 10:45:00,339.19,339.29,338.73,339.03,4485.0,323.6082,323.7036,323.1693,323.4555,4485.0
2019-12-02 10:50:00,339.01,339.09,338.75,338.82,5757.0,323.4364,323.5128,323.1884,323.2552,5757.0
2019-12-02 10:55:00,338.81,339.11,338.28,338.65,14477.0,323.2456,323.5318,322.74,323.093,14477.0
2019-12-02 11:00:00,338.68,338.84,338.41,338.49,2500.0,323.1216,323.2742,322.864,322.9403,2500.0
2019-12-02 11:05:00,338.3,338.48,338.08,338.26,1734.0,322.759,322.9308,322.5492,322.7209,1734.0
2019-12-02 11:10:00,338.13,338.75,338.13,338.29,3408.0,322.5969,323.1884,322.5969,322.7495,3408.0
2019-12-02 11:15:00,338.49,338.92,338.31,338.92,5894.0,322.9403,323.3506,322.7686,323.3506,5894.0
2019-12-02 11:20:00,339.08,339.08,338.76,338.8,3099.0,323.5032,323.5032,323.1979,323.2361,3099.0
2019-12-02 11:25:00,338.77,338.91,338.71,338.9,2025.0,323.2075,323.341,323.1502,323.3315,2025.0
2019-12-02 11:30:00,338.82,338.83,338.01,338.16,2502.0,323.2552,323.2647,322.4824,322.6255,2502.0
2019-12-02 11:35:00,338.05,338.26,337.76,338.16,5202.0,322.5205,322.7209,322.2439,322.6255,5202.0
2019-12-02 11:40:00,338.07,338.07,337.89,338.02,700.0,322.5396,322.5396,322.3679,322.4919,700.0
2019-12-02 11:45:00,337.98,338.61,337.83,338.47,4360.0,322.4537,323.0548,322.3106,322.9212,4360.0
2019-12-02 11:50:00,338.31,338.55,338.13,338.26,2570.0,322.7686,322.9976,322.5969,322.7209,2570.0
2019-12-02 11:55:00,338.06,338.9,338.06,338.89,900.0,322.5301,323.3315,322.5301,323.3219,900.0
2019-12-02 12:00:00,338.9,339.43,338.9,339.43,1894.0,323.3315,323.8371,323.3315,323.8371,1894.0
2019-12-02 12:05:00,339.53,339.58,339.29,339.38,4171.0,323.9325,323.9802,323.7036,323.7894,4171.0
2019-12-02 12:10:00,339.29,339.39,338.34,338.38,8664.0,323.7036,323.799,322.7972,322.8354,8664.0
2019-12-02 12:15:00,338.36,338.36,338.0,338.14,2399.0,322.8163,322.8163,322.4728,322.6064,2399.0
2019-12-02 12:20:00,338.23,338.31,338.09,338.17,2723.0,322.6923,322.7686,322.5587,322.635,2723.0
2019-12-02 12:25:00,338.35,338.63,337.91,338.51,2720.0,322.8067,323.0739,322.387,322.9594,2720.0
2019-12-02 12:30:00,338.41,338.41,338.18,338.34,2765.0,322.864,322.864,322.6446,322.7972,2765.0
2019-12-02 12:35:00,338.38,338.54,338.26,338.26,2213.0,322.8354,322.988,322.7209,322.7209,2213.0
2019-12-02 12:40:00,338.25,338.76,338.24,338.76,1228.0,322.7113,323.1979,322.7018,323.1979,1228.0
2019-12-02 12:45:00,338.67,338.67,338.25,338.25,2831.0,323.112,323.112,322.7113,322.7113,2831.0
2019-12-02 12:50:00,338.39,338.59,338.31,338.43,3758.0,322.8449,323.0357,322.7686,322.8831,3758.0
2019-12-02 12:55:00,338.5,338.59,337.96,338.26,7482.0,322.9499,323.0357,322.4347,322.7209,7482.0
2019-12-02 13:00:00,338.28,338.41,338.2,338.41,439.0,322.74,322.864,322.6636,322.864,439.0
2019-12-02 13:05:00,338.53,338.59,338.4,338.52,3300.0,322.9785,323.0357,322.8545,322.9689,3300.0
2019-12-02 13:10:00,338.49,338.49,338.37,338.44,2572.0,322.9403,322.9403,322.8258,322.8926,2572.0
2019-12-02 13:15:00,338.47,338.48,337.5,337.5,6183.0,322.9212,322.9308,321.9958,321.9958,6183.0
2019-12-02 13:20:00,337.51,337.51,336.96,337.05,4860.0,322.0053,322.0053,321.4806,321.5665,4860.0
2019-12-02 13:25:00,337.05,337.71,336.86,337.71,14881.0,321.5665,322.1961,321.3852,322.1961,14881.0
2019-12-02 13:30:00,337.92,338.05,337.16,337.54,11119.0,322.3965,322.5205,321.6714,322.034,11119.0
2019-12-02 13:35:00,337.65,337.65,337.16,337.2,5000.0,322.1389,322.1389,321.6714,321.7096,5000.0
2019-12-02 13:40:00,337.16,337.4,336.97,337.34,4973.0,321.6714,321.9004,321.4901,321.8431,4973.0
2019-12-02 13:45:00,337.4,337.44,337.21,337.25,6001.0,321.9004,321.9386,321.7191,321.7573,6001.0
2019-12-02 13:50:00,337.24,337.78,337.24,337.77,6951.0,321.7477,322.2629,321.7477,322.2534,6951.0
2019-12-02 13:55:00,337.82,338.22,337.82,337.82,4862.0,322.3011,322.6827,322.3011,322.3011,4862.0
2019-12-02 14:00:00,337.66,338.1,337.45,337.96,2750.0,322.1484,322.5682,321.9481,322.4347,2750.0
2019-12-02 14:05:00,338.09,338.29,338.05,338.05,2116.0,322.5587,322.7495,322.5205,322.5205,2116.0
2019-12-02 14:10:00,338.14,338.16,337.93,338.05,5296.0,322.6064,322.6255,322.406,322.5205,5296.0
2019-12-02 14:15:00,338.08,338.32,338.03,338.22,2692.0,322.5492,322.7781,322.5014,322.6827,2692.0
2019-12-02 14:20:00,338.37,338.46,338.21,338.45,5687.0,322.8258,322.9117,322.6732,322.9022,5687.0
2019-12-02 14:25:00,338.62,338.83,338.48,338.83,1400.0,323.0643,323.2647,322.9308,323.2647,1400.0
2019-12-02 14:30:00,338.84,338.89,338.35,338.44,4599.0,323.2742,323.3219,322.8067,322.8926,4599.0
2019-12-02 14:35:00,338.5,339.05,338.5,339.05,1484.0,322.9499,323.4746,322.9499,323.4746,1484.0
2019-12-02 14:40:00,339.14,339.4,339.07,339.4,3357.0,323.5605,323.8085,323.4937,323.8085,3357.0
2019-12-02 14:45:00,339.4,339.78,339.3,339.62,4819.0,323.8085,324.1711,323.7131,324.0184,4819.0
2019-12-02 14:50:00,339.57,339.6,338.83,339.01,8832.0,323.9707,323.9993,323.2647,323.4364,8832.0
2019-12-02 14:55:00,338.93,339.04,338.87,338.89,1615.0,323.3601,323.4651,323.3029,323.3219,1615.0
2019-12-02 15:00:00,338.94,338.96,338.48,338.63,6383.0,323.3696,323.3887,322.9308,323.0739,6383.0
2019-12-02 15:05:00,338.61,338.72,338.35,338.42,5410.0,323.0548,323.1598,322.8067,322.8735,5410.0
2019-12-02 15:10:00,338.48,338.49,337.86,337.86,8659.0,322.9308,322.9403,322.3393,322.3393,8659.0
2019-12-02 15:15:00,337.79,337.95,337.74,337.83,4361.0,322.2725,322.4251,322.2248,322.3106,4361.0
2019-12-02 15:20:00,337.84,337.92,337.74,337.79,5456.0,322.3202,322.3965,322.2248,322.2725,5456.0
2019-12-02 15:25:00,337.78,338.05,337.68,337.91,4428.0,322.2629,322.5205,322.1675,322.387,4428.0
2019-12-02 15:30:00,337.96,337.96,337.47,337.74,7190.0,322.4347,322.4347,321.9672,322.2248,7190.0
2019-12-02 15:35:00,337.7,337.94,337.54,337.85,14587.0,322.1866,322.4156,322.034,322.3297,14587.0
2019-12-02 15:40:00,337.82,337.98,337.67,337.98,12482.0,322.3011,322.4537,322.158,322.4537,12482.0
2019-12-02 15:45:00,337.99,338.24,337.74,337.76,10353.0,322.4633,322.7018,322.2248,322.2439,10353.0
2019-12-02 15:50:00,337.75,337.99,337.56,337.74,13616.0,322.2343,322.4633,322.053,322.2248,13616.0
2019-12-02 15:55:00,337.73,338.31,337.61,338.24,41428.0,322.2152,322.7686,322.1007,322.7018,41428.0
2019-12-03 09:30:00,335.03,337.68,333.28,335.6,9315.0,319.6393,322.1675,317.9697,320.1831,9315.0
2019-12-03 09:35:00,336.52,337.41,335.57,336.78,2452.0,321.0608,321.9099,320.1545,321.3089,2452.0
2019-12-03 09:40:00,336.79,336.79,336.55,336.56,2655.0,321.3184,321.3184,321.0894,321.099,2655.0
2019-12-03 09:45:00,336.32,336.8,335.61,335.9,15079.0,320.87,321.328,320.1926,320.4693,15079.0
2019-12-03 09:50:00,335.33,336.08,334.56,336.07,2462.0,319.9255,320.641,319.1909,320.6315,2462.0
2019-12-03 09:55:00,336.12,336.12,335.36,336.02,4410.0,320.6792,320.6792,319.9541,320.5838,4410.0
2019-12-03 10:00:00,336.11,337.21,336.02,336.58,5623.0,320.6697,321.7191,320.5838,321.1181,5623.0
2019-12-03 10:05:00,336.81,337.8,336.69,337.47,3589.0,321.3375,322.282,321.223,321.9672,3589.0
2019-12-03 10:10:00,337.5,337.5,336.79,337.15,7537.0,321.9958,321.9958,321.3184,321.6619,7537.0
2019-12-03 10:15:00,337.22,337.76,337.22,337.45,1121.0,321.7287,322.2439,321.7287,321.9481,1121.0
2019-12-03 10:20:00,337.45,337.76,336.09,336.37,6827.0,321.9481,322.2439,320.6506,320.9177,6827.0
2019-12-03 10:25:00,336.48,337.61,336.34,337.48,1400.0,321.0227,322.1007,320.8891,321.9767,1400.0
2019-12-03 10:30:00,337.37,337.77,336.84,337.53,7736.0,321.8718,322.2534,321.3661,322.0244,7736.0
2019-12-03 10:35:00,337.37,338.4,337.21,338.27,2300.0,321.8718,322.8545,321.7191,322.7304,2300.0
2019-12-03 10:40:00,338.27,340.15,338.19,340.15,4175.0,322.7304,324.5241,322.6541,324.5241,4175.0
2019-12-03 10:45:00,340.04,340.04,339.13,339.16,4875.0,324.4191,324.4191,323.5509,323.5795,4875.0
2019-12-03 10:50:00,339.15,339.9,338.57,339.88,8242.0,323.57,324.2855,323.0166,324.2665,8242.0
2019-12-03 10:55:00,339.8,340.97,339.55,340.21,13428.0,324.1901,325.3064,323.9516,324.5813,13428.0
2019-12-03 11:00:00,339.98,340.18,338.79,338.87,26422.0,324.3619,324.5527,323.2265,323.3029,26422.0
2019-12-03 11:05:00,338.82,339.67,338.82,339.55,2975.0,323.2552,324.0661,323.2552,323.9516,2975.0
2019-12-03 11:10:00,339.62,340.51,339.62,340.51,1351.0,324.0184,324.8675,324.0184,324.8675,1351.0
2019-12-03 11:15:00,340.5,341.37,340.44,340.74,5007.0,324.858,325.688,324.8007,325.087,5007.0
2019-12-03 11:20:00,341.04,341.24,340.67,340.75,8954.0,325.3732,325.564,325.0202,325.0965,8954.0
2019-12-03 11:25:00,340.62,342.13,340.62,341.69,3140.0,324.9725,326.4131,324.9725,325.9933,3140.0
2019-12-03 11:30:00,341.63,341.73,340.53,340.92,5329.0,325.9361,326.0315,324.8866,325.2587,5329.0
2019-12-03 11:35:00,340.95,341.58,340.8,341.58,3600.0,325.2873,325.8884,325.1442,325.8884,3600.0
2019-12-03 11:40:00,341.67,341.86,341.1,341.1,3450.0,325.9742,326.1555,325.4304,325.4304,3450.0
2019-12-03 11:45:00,341.26,341.79,341.26,341.72,2550.0,325.5831,326.0887,325.5831,326.0219,2550.0
2019-12-03 11:50:00,341.68,341.77,341.47,341.49,10283.0,325.9838,326.0696,325.7834,325.8025,10283.0
2019-12-03 11:55:00,341.58,341.95,341.57,341.95,6266.0,325.8884,326.2414,325.8788,326.2414,6266.0
2019-12-03 12:00:00,342.11,342.12,341.73,342.05,6014.0,326.394,326.4036,326.0315,326.3368,6014.0
2019-12-03 12:05:00,341.98,342.69,341.85,342.32,6496.0,326.27,326.9474,326.146,326.5944,6496.0
2019-12-03 12:10:00,342.35,342.93,342.35,342.93,4919.0,326.623,327.1764,326.623,327.1764,4919.0
2019-12-03 12:15:00,342.87,343.55,342.46,343.31,12650.0,327.1191,327.7679,326.7279,327.5389,12650.0
2019-12-03 12:20:00,343.59,343.59,342.96,342.97,3785.0,327.806,327.806,327.205,327.2145,3785.0
2019-12-03 12:25:00,343.05,343.05,342.17,342.17,3700.0,327.2908,327.2908,326.4513,326.4513,3700.0
2019-12-03 12:30:00,342.22,342.92,342.14,342.59,2900.0,326.499,327.1668,326.4226,326.852,2900.0
2019-12-03 12:35:00,342.79,343.4,342.7,343.38,4042.0,327.0428,327.6248,326.9569,327.6057,4042.0
2019-12-03 12:40:00,343.31,343.42,343.15,343.31,2500.0,327.5389,327.6438,327.3862,327.5389,2500.0
2019-12-03 12:45:00,343.2,343.28,342.72,342.99,6928.0,327.4339,327.5103,326.976,327.2336,6928.0
2019-12-03 12:50:00,342.96,343.13,342.69,342.82,2874.0,327.205,327.3672,326.9474,327.0714,2874.0
2019-12-03 12:55:00,342.78,342.91,342.66,342.75,2387.0,327.0332,327.1573,326.9188,327.0046,2387.0
2019-12-03 13:00:00,342.8,342.98,342.71,342.8,2514.0,327.0523,327.2241,326.9665,327.0523,2514.0
2019-12-03 13:05:00,342.82,342.82,342.44,342.63,5619.0,327.0714,327.0714,326.7089,326.8901,5619.0
2019-12-03 13:10:00,342.57,343.43,342.57,343.21,4531.0,326.8329,327.6534,326.8329,327.4435,4531.0
2019-12-03 13:15:00,343.19,343.36,342.83,342.83,4800.0,327.4244,327.5866,327.0809,327.0809,4800.0
2019-12-03 13:20:00,342.72,343.21,342.72,343.21,2521.0,326.976,327.4435,326.976,327.4435,2521.0
2019-12-03 13:25:00,343.39,343.61,343.32,343.46,4605.0,327.6152,327.8251,327.5484,327.682,4605.0
2019-12-03 13:30:00,343.44,343.64,343.16,343.63,5892.0,327.6629,327.8537,327.3958,327.8442,5892.0
2019-12-03 13:35:00,343.65,343.7,343.28,343.42,2576.0,327.8633,327.911,327.5103,327.6438,2576.0
2019-12-03 13:40:00,343.41,343.41,342.96,343.08,3653.0,327.6343,327.6343,327.205,327.3195,3653.0
2019-12-03 13:45:00,343.1,343.19,342.94,343.13,2518.0,327.3385,327.4244,327.1859,327.3672,2518.0
2019-12-03 13:50:00,343.12,343.12,342.87,343.06,3921.0,327.3576,327.3576,327.1191,327.3004,3921.0
2019-12-03 13:55:00,343.14,343.53,343.13,343.38,3625.0,327.3767,327.7488,327.3672,327.6057,3625.0
2019-12-03 14:00:00,343.35,343.74,343.34,343.59,2900.0,327.5771,327.9491,327.5675,327.806,2900.0
2019-12-03 14:05:00,343.75,343.93,343.41,343.57,3501.0,327.9587,328.1304,327.6343,327.787,3501.0
2019-12-03 14:10:00,343.52,343.56,343.1,343.23,3500.0,327.7392,327.7774,327.3385,327.4626,3500.0
2019-12-03 14:15:00,343.11,343.29,342.81,342.81,3830.0,327.3481,327.5198,327.0619,327.0619,3830.0
2019-12-03 14:20:00,342.81,342.81,341.96,342.08,10517.0,327.0619,327.0619,326.2509,326.3654,10517.0
2019-12-03 14:25:00,341.99,342.21,341.88,342.1,2165.0,326.2795,326.4894,326.1746,326.3845,2165.0
2019-12-03 14:30:00,342.22,342.36,342.1,342.24,1707.0,326.499,326.6325,326.3845,326.518,1707.0
2019-12-03 14:35:00,342.15,342.26,342.06,342.06,1695.0,326.4322,326.5371,326.3463,326.3463,1695.0
2019-12-03 14:40:00,342.05,342.06,341.84,341.84,4235.0,326.3368,326.3463,326.1364,326.1364,4235.0
2019-12-03 14:45:00,341.85,342.09,341.82,341.99,4690.0,326.146,326.3749,326.1173,326.2795,4690.0
2019-12-03 14:50:00,342.03,342.13,341.78,341.91,4923.0,326.3177,326.4131,326.0792,326.2032,4923.0
2019-12-03 14:55:00,341.85,342.1,341.85,341.89,2407.0,326.146,326.3845,326.146,326.1841,2407.0
2019-12-03 15:00:00,342.02,342.03,341.9,341.99,2909.0,326.3082,326.3177,326.1937,326.2795,2909.0
2019-12-03 15:05:00,342.18,342.18,341.75,341.78,4700.0,326.4608,326.4608,326.0506,326.0792,4700.0
2019-12-03 15:10:00,341.64,342.06,341.58,342.04,2542.0,325.9456,326.3463,325.8884,326.3272,2542.0
2019-12-03 15:15:00,342.02,342.02,341.64,341.64,2700.0,326.3082,326.3082,325.9456,325.9456,2700.0
2019-12-03 15:20:00,341.71,342.1,341.65,342.06,6301.0,326.0124,326.3845,325.9552,326.3463,6301.0
2019-12-03 15:25:00,342.08,342.17,341.88,341.88,6055.0,326.3654,326.4513,326.1746,326.1746,6055.0
2019-12-03 15:30:00,341.99,342.17,341.8,341.9,5685.0,326.2795,326.4513,326.0983,326.1937,5685.0
2019-12-03 15:35:00,341.86,341.91,341.5,341.82,8679.0,326.1555,326.2032,325.812,326.1173,8679.0
2019-12-03 15:40:00,341.85,341.85,340.97,341.04,22225.0,326.146,326.146,325.3064,325.3732,22225.0
2019-12-03 15:45:00,341.0,341.56,340.99,341.54,11045.0,325.335,325.8693,325.3255,325.8502,11045.0
2019-12-03 15:50:00,341.61,341.73,341.22,341.61,13897.0,325.917,326.0315,325.5449,325.917,13897.0
2019-12-03 15:55:00,341.5,342.37,341.45,341.9,55157.0,325.812,326.6421,325.7643,326.1937,55157.0
2019-12-04 09:30:00,342.01,344.65,342.01,344.01,18283.0,326.2986,328.8173,326.2986,328.2067,18283.0
2019-12-04 09:35:00,344.13,344.95,344.0,344.0,9401.0,328.3212,329.1036,328.1972,328.1972,9401.0
2019-12-04 09:40:00,343.87,344.28,342.63,343.6,12403.0,328.0732,328.4643,326.8901,327.8156,12403.0
2019-12-04 09:45:00,343.61,344.98,343.28,344.56,29015.0,327.8251,329.1322,327.5103,328.7315,29015.0
2019-12-04 09:50:00,344.77,346.3,344.44,346.28,17601.0,328.9318,330.3915,328.617,330.3725,17601.0
2019-12-04 09:55:00,346.28,346.8,344.44,344.47,21483.0,330.3725,330.8686,328.617,328.6456,21483.0
2019-12-04 10:00:00,344.15,345.85,343.93,345.56,4649.0,328.3403,329.9622,328.1304,329.6855,4649.0
2019-12-04 10:05:00,345.59,345.59,345.19,345.38,3009.0,329.7142,329.7142,329.3325,329.5138,3009.0
2019-12-04 10:10:00,345.38,345.72,345.29,345.39,4505.0,329.5138,329.8382,329.4279,329.5233,4505.0
2019-12-04 10:15:00,345.41,346.6,345.41,346.6,4587.0,329.5424,330.6778,329.5424,330.6778,4587.0
2019-12-04 10:20:00,346.6,346.6,345.83,345.96,3500.0,330.6778,330.6778,329.9431,330.0672,3500.0
2019-12-04 10:25:00,345.88,345.9,344.96,345.63,1769.0,329.9908,330.0099,329.1131,329.7523,1769.0
2019-12-04 10:30:00,345.49,345.49,345.27,345.35,2446.0,329.6187,329.6187,329.4089,329.4852,2446.0
2019-12-04 10:35:00,345.4,345.49,344.86,344.86,2600.0,329.5329,329.6187,329.0177,329.0177,2600.0
2019-12-04 10:40:00,345.05,345.13,344.84,344.84,3109.0,329.199,329.2753,328.9986,328.9986,3109.0
2019-12-04 10:45:00,344.57,345.2,344.57,344.84,3250.0,328.741,329.3421,328.741,328.9986,3250.0
2019-12-04 10:50:00,344.73,345.29,344.4,345.22,3405.0,328.8937,329.4279,328.5788,329.3612,3405.0
2019-12-04 10:55:00,345.2,345.35,345.06,345.35,2689.0,329.3421,329.4852,329.2085,329.4852,2689.0
2019-12-04 11:00:00,345.43,345.61,344.89,345.2,5108.0,329.5615,329.7332,329.0463,329.3421,5108.0
2019-12-04 11:05:00,345.14,345.35,344.91,344.91,2895.0,329.2848,329.4852,329.0654,329.0654,2895.0
2019-12-04 11:10:00,344.8,344.8,344.36,344.56,2002.0,328.9604,328.9604,328.5407,328.7315,2002.0
2019-12-04 11:15:00,344.77,344.77,343.45,343.67,1500.0,328.9318,328.9318,327.6725,327.8824,1500.0
2019-12-04 11:20:00,343.7,343.94,343.54,343.54,3315.0,327.911,328.14,327.7583,327.7583,3315.0
2019-12-04 11:25:00,343.55,343.55,342.66,343.21,4161.0,327.7679,327.7679,326.9188,327.4435,4161.0
2019-12-04 11:30:00,343.09,343.83,342.92,343.83,1851.0,327.329,328.035,327.1668,328.035,1851.0
2019-12-04 11:35:00,343.76,344.05,343.71,343.94,2700.0,327.9682,328.2449,327.9205,328.14,2700.0
2019-12-04 11:40:00,344.23,344.28,343.7,343.79,2900.0,328.4166,328.4643,327.911,327.9968,2900.0
2019-12-04 11:45:00,343.41,343.42,342.98,343.23,3543.0,327.6343,327.6438,327.2241,327.4626,3543.0
2019-12-04 11:50:00,343.41,343.87,343.27,343.87,1300.0,327.6343,328.0732,327.5007,328.0732,1300.0
2019-12-04 11:55:00,344.04,344.08,343.9,343.95,1901.0,328.2354,328.2735,328.1018,328.1495,1901.0
2019-12-04 12:00:00,344.05,344.4,344.03,344.35,1572.0,328.2449,328.5788,328.2258,328.5311,1572.0
2019-12-04 12:05:00,344.37,344.58,344.37,344.45,1407.0,328.5502,328.7506,328.5502,328.6265,1407.0
2019-12-04 12:10:00,344.47,344.9,344.42,344.74,3401.0,328.6456,329.0559,328.5979,328.9032,3401.0
2019-12-04 12:15:00,344.71,344.71,344.34,344.34,1199.0,328.8746,328.8746,328.5216,328.5216,1199.0
2019-12-04 12:20:00,344.56,344.56,344.34,344.34,700.0,328.7315,328.7315,328.5216,328.5216,700.0
2019-12-04 12:25:00,344.33,344.4,344.05,344.05,2830.0,328.512,328.5788,328.2449,328.2449,2830.0
2019-12-04 12:30:00,343.95,344.5,343.86,344.25,4006.0,328.1495,328.6742,328.0636,328.4357,4006.0
2019-12-04 12:35:00,343.89,343.89,343.66,343.66,800.0,328.0923,328.0923,327.8728,327.8728,800.0
2019-12-04 12:40:00,343.72,343.72,343.41,343.65,1027.0,327.9301,327.9301,327.6343,327.8633,1027.0
2019-12-04 12:45:00,343.76,344.1,343.7,343.91,1400.0,327.9682,328.2926,327.911,328.1113,1400.0
2019-12-04 12:50:00,344.19,344.22,343.61,343.83,5414.0,328.3785,328.4071,327.8251,328.035,5414.0
2019-12-04 12:55:00,343.83,343.85,343.73,343.85,900.0,328.035,328.0541,327.9396,328.0541,900.0
2019-12-04 13:00:00,343.75,343.95,343.71,343.9,5479.0,327.9587,328.1495,327.9205,328.1018,5479.0
2019-12-04 13:05:00,343.72,344.11,343.72,344.09,2154.0,327.9301,328.3021,327.9301,328.2831,2154.0
2019-12-04 13:10:00,344.0,344.66,343.96,344.55,2600.0,328.1972,328.8269,328.159,328.7219,2600.0
2019-12-04 13:15:00,344.52,344.52,344.19,344.19,1099.0,328.6933,328.6933,328.3785,328.3785,1099.0
2019-12-04 13:20:00,344.16,344.4,344.02,344.4,2905.0,328.3498,328.5788,328.2163,328.5788,2905.0
2019-12-04 13:25:00,344.4,344.49,344.4,344.44,616.0,328.5788,328.6647,328.5788,328.617,616.0
2019-12-04 13:30:00,344.5,344.92,344.4,344.8,5900.0,328.6742,329.0749,328.5788,328.9604,5900.0
2019-12-04 13:35:00,344.81,344.81,344.37,344.37,3585.0,328.97,328.97,328.5502,328.5502,3585.0
2019-12-04 13:40:00,344.22,344.57,344.16,344.18,2716.0,328.4071,328.741,328.3498,328.3689,2716.0
2019-12-04 13:45:00,344.08,344.45,344.06,344.12,6631.0,328.2735,328.6265,328.2544,328.3117,6631.0
2019-12-04 13:50:00,344.17,344.42,344.01,344.21,11300.0,328.3594,328.5979,328.2067,328.3976,11300.0
2019-12-04 13:55:00,344.2,344.2,343.3,343.38,5057.0,328.388,328.388,327.5294,327.6057,5057.0
2019-12-04 14:00:00,343.21,343.55,343.21,343.55,2567.0,327.4435,327.7679,327.4435,327.7679,2567.0
2019-12-04 14:05:00,343.46,343.77,343.45,343.77,2150.0,327.682,327.9778,327.6725,327.9778,2150.0
2019-12-04 14:10:00,343.81,344.09,343.76,344.02,3329.0,328.0159,328.2831,327.9682,328.2163,3329.0
2019-12-04 14:15:00,343.91,344.24,343.81,343.98,2770.0,328.1113,328.4262,328.0159,328.1781,2770.0
2019-12-04 14:20:00,344.1,344.24,344.07,344.24,3689.0,328.2926,328.4262,328.264,328.4262,3689.0
2019-12-04 14:25:00,344.15,344.23,343.99,344.1,4665.0,328.3403,328.4166,328.1877,328.2926,4665.0
2019-12-04 14:30:00,344.1,344.68,344.08,344.67,1854.0,328.2926,328.846,328.2735,328.8364,1854.0
2019-12-04 14:35:00,344.68,344.96,344.57,344.92,3102.0,328.846,329.1131,328.741,329.0749,3102.0
2019-12-04 14:40:00,344.93,344.93,344.69,344.8,1992.0,329.0845,329.0845,328.8555,328.9604,1992.0
2019-12-04 14:45:00,344.8,344.83,344.47,344.54,2629.0,328.9604,328.9891,328.6456,328.7124,2629.0
2019-12-04 14:50:00,344.6,344.91,344.6,344.83,2900.0,328.7696,329.0654,328.7696,328.9891,2900.0
2019-12-04 14:55:00,344.82,344.9,344.32,344.38,3300.0,328.9795,329.0559,328.5025,328.5597,3300.0
2019-12-04 15:00:00,344.31,344.31,344.02,344.15,5500.0,328.493,328.493,328.2163,328.3403,5500.0
2019-12-04 15:05:00,344.25,344.62,344.25,344.55,2700.0,328.4357,328.7887,328.4357,328.7219,2700.0
2019-12-04 15:10:00,344.63,344.81,344.52,344.63,4828.0,328.7983,328.97,328.6933,328.7983,4828.0
2019-12-04 15:15:00,344.63,344.64,344.59,344.62,2200.0,328.7983,328.8078,328.7601,328.7887,2200.0
2019-12-04 15:20:00,344.64,344.78,344.63,344.66,3604.0,328.8078,328.9414,328.7983,328.8269,3604.0
2019-12-04 15:25:00,344.63,344.74,344.61,344.67,5024.0,328.7983,328.9032,328.7792,328.8364,5024.0
2019-12-04 15:30:00,344.71,344.87,344.63,344.87,5836.0,328.8746,329.0272,328.7983,329.0272,5836.0
2019-12-04 15:35:00,344.94,345.15,344.92,345.06,6293.0,329.094,329.2944,329.0749,329.2085,6293.0
2019-12-04 15:40:00,345.05,345.05,344.69,345.04,10662.0,329.199,329.199,328.8555,329.1894,10662.0
2019-12-04 15:45:00,345.03,345.3,345.0,345.25,11315.0,329.1799,329.4375,329.1513,329.3898,11315.0
2019-12-04 15:50:00,345.27,345.36,344.47,344.56,13576.0,329.4089,329.4947,328.6456,328.7315,13576.0
2019-12-04 15:55:00,344.61,344.85,344.04,344.13,26735.0,328.7792,329.0081,328.2354,328.3212,26735.0
2019-12-05 09:30:00,344.12,344.73,344.0,344.0,6333.0,328.3117,328.8937,328.1972,328.1972,6333.0
2019-12-05 09:35:00,344.61,344.72,341.42,341.42,18044.0,328.7792,328.8841,325.7357,325.7357,18044.0
2019-12-05 09:40:00,341.5,342.99,341.24,342.9,5761.0,325.812,327.2336,325.564,327.1477,5761.0
2019-12-05 09:45:00,342.55,344.58,342.55,344.49,1400.0,326.8138,328.7506,326.8138,328.6647,1400.0
2019-12-05 09:50:00,344.48,344.48,343.53,343.63,5289.0,328.6551,328.6551,327.7488,327.8442,5289.0
2019-12-05 09:55:00,343.85,344.05,342.36,342.73,18746.0,328.0541,328.2449,326.6325,326.9855,18746.0
2019-12-05 10:00:00,342.84,343.35,342.84,342.98,5325.0,327.0905,327.5771,327.0905,327.2241,5325.0
2019-12-05 10:05:00,342.98,343.24,342.22,342.22,3290.0,327.2241,327.4721,326.499,326.499,3290.0
2019-12-05 10:10:00,342.17,343.63,342.17,343.6,2866.0,326.4513,327.8442,326.4513,327.8156,2866.0
2019-12-05 10:15:00,343.84,344.82,343.84,344.56,3232.0,328.0445,328.9795,328.0445,328.7315,3232.0
2019-12-05 10:20:00,344.67,344.92,344.45,344.47,4500.0,328.8364,329.0749,328.6265,328.6456,4500.0
2019-12-05 10:25:00,344.43,344.8,344.43,344.64,3010.0,328.6074,328.9604,328.6074,328.8078,3010.0
2019-12-05 10:30:00,344.78,344.97,344.67,344.82,3100.0,328.9414,329.1226,328.8364,328.9795,3100.0
2019-12-05 10:35:00,344.75,344.75,343.91,344.13,3501.0,328.9127,328.9127,328.1113,328.3212,3501.0
2019-12-05 10:40:00,344.03,344.4,344.03,344.35,4324.0,328.2258,328.5788,328.2258,328.5311,4324.0
2019-12-05 10:45:00,344.38,344.49,344.24,344.34,2326.0,328.5597,328.6647,328.4262,328.5216,2326.0
2019-12-05 10:50:00,344.26,344.4,344.26,344.4,1181.0,328.4453,328.5788,328.4453,328.5788,1181.0
2019-12-05 10:55:00,344.23,344.53,344.12,344.3,4100.0,328.4166,328.7028,328.3117,328.4834,4100.0
2019-12-05 11:00:00,344.19,344.48,344.19,344.45,1073.0,328.3785,328.6551,328.3785,328.6265,1073.0
2019-12-05 11:05:00,344.46,344.46,343.54,343.7,1600.0,328.6361,328.6361,327.7583,327.911,1600.0
2019-12-05 11:10:00,343.65,344.09,343.42,343.5,2300.0,327.8633,328.2831,327.6438,327.7202,2300.0
2019-12-05 11:15:00,343.21,343.42,342.98,343.31,4155.0,327.4435,327.6438,327.2241,327.5389,4155.0
2019-12-05 11:20:00,343.21,343.7,343.18,343.67,2500.0,327.4435,327.911,327.4149,327.8824,2500.0
2019-12-05 11:25:00,343.67,344.02,343.54,343.73,3002.0,327.8824,328.2163,327.7583,327.9396,3002.0
2019-12-05 11:30:00,343.73,344.02,343.51,343.92,2358.0,327.9396,328.2163,327.7297,328.1209,2358.0
2019-12-05 11:35:00,343.89,343.89,343.61,343.85,2166.0,328.0923,328.0923,327.8251,328.0541,2166.0
2019-12-05 11:40:00,344.0,344.51,343.95,344.12,1549.0,328.1972,328.6838,328.1495,328.3117,1549.0
2019-12-05 11:45:00,344.13,344.13,343.95,344.05,1500.0,328.3212,328.3212,328.1495,328.2449,1500.0
2019-12-05 11:50:00,344.01,344.41,344.0,344.41,2270.0,328.2067,328.5884,328.1972,328.5884,2270.0
2019-12-05 11:55:00,344.17,344.66,343.99,344.56,3200.0,328.3594,328.8269,328.1877,328.7315,3200.0
2019-12-05 12:00:00,344.81,345.09,344.7,345.04,966.0,328.97,329.2371,328.865,329.1894,966.0
2019-12-05 12:05:00,345.38,345.57,344.73,344.82,2268.0,329.5138,329.6951,328.8937,328.9795,2268.0
2019-12-05 12:10:00,344.71,344.77,344.37,344.44,4197.0,328.8746,328.9318,328.5502,328.617,4197.0
2019-12-05 12:15:00,344.14,344.14,343.84,343.84,400.0,328.3308,328.3308,328.0445,328.0445,400.0
2019-12-05 12:20:00,343.92,343.93,343.81,343.81,1500.0,328.1209,328.1304,328.0159,328.0159,1500.0
2019-12-05 12:25:00,343.55,343.94,343.55,343.89,1501.0,327.7679,328.14,327.7679,328.0923,1501.0
2019-12-05 12:30:00,344.0,344.11,343.81,344.11,3609.0,328.1972,328.3021,328.0159,328.3021,3609.0
2019-12-05 12:35:00,343.99,344.05,343.87,344.0,3321.0,328.1877,328.2449,328.0732,328.1972,3321.0
2019-12-05 12:40:00,344.0,344.19,343.85,344.19,2700.0,328.1972,328.3785,328.0541,328.3785,2700.0
2019-12-05 12:45:00,344.12,344.17,344.04,344.05,3768.0,328.3117,328.3594,328.2354,328.2449,3768.0
2019-12-05 12:50:00,344.11,344.11,343.53,343.61,5861.0,328.3021,328.3021,327.7488,327.8251,5861.0
2019-12-05 12:55:00,343.67,344.52,343.66,344.5,12190.0,327.8824,328.6933,327.8728,328.6742,12190.0
2019-12-05 13:00:00,344.44,344.77,344.4,344.77,17544.0,328.617,328.9318,328.5788,328.9318,17544.0
2019-12-05 13:05:00,344.66,344.66,344.1,344.37,7916.0,328.8269,328.8269,328.2926,328.5502,7916.0
2019-12-05 13:10:00,344.42,344.89,344.28,344.49,13418.0,328.5979,329.0463,328.4643,328.6647,13418.0
2019-12-05 13:15:00,344.41,344.54,344.23,344.38,1381.0,328.5884,328.7124,328.4166,328.5597,1381.0
2019-12-05 13:20:00,344.46,344.62,344.24,344.24,4816.0,328.6361,328.7887,328.4262,328.4262,4816.0
2019-12-05 13:25:00,344.0,344.25,344.0,344.25,1448.0,328.1972,328.4357,328.1972,328.4357,1448.0
2019-12-05 13:30:00,344.34,344.86,344.34,344.59,3100.0,328.5216,329.0177,328.5216,328.7601,3100.0
2019-12-05 13:35:00,344.82,345.26,344.82,345.13,2100.0,328.9795,329.3993,328.9795,329.2753,2100.0
2019-12-05 13:40:00,345.19,345.19,345.05,345.07,1200.0,329.3325,329.3325,329.199,329.218,1200.0
2019-12-05 13:45:00,344.87,345.34,344.87,344.9,3281.0,329.0272,329.4756,329.0272,329.0559,3281.0
2019-12-05 13:50:00,344.86,344.87,344.47,344.62,1600.0,329.0177,329.0272,328.6456,328.7887,1600.0
2019-12-05 13:55:00,344.54,344.54,344.24,344.29,1736.0,328.7124,328.7124,328.4262,328.4739,1736.0
2019-12-05 14:00:00,344.34,344.67,344.22,344.58,4094.0,328.5216,328.8364,328.4071,328.7506,4094.0
2019-12-05 14:05:00,344.63,344.63,344.31,344.39,1190.0,328.7983,328.7983,328.493,328.5693,1190.0
2019-12-05 14:10:00,344.46,344.57,344.4,344.46,1469.0,328.6361,328.741,328.5788,328.6361,1469.0
2019-12-05 14:15:00,344.44,344.66,344.39,344.63,3340.0,328.617,328.8269,328.5693,328.7983,3340.0
2019-12-05 14:20:00,344.57,344.58,344.36,344.38,1100.0,328.741,328.7506,328.5407,328.5597,1100.0
2019-12-05 14:25:00,344.25,344.57,344.18,344.54,1700.0,328.4357,328.741,328.3689,328.7124,1700.0
2019-12-05 14:30:00,344.58,344.72,344.54,344.63,2784.0,328.7506,328.8841,328.7124,328.7983,2784.0
2019-12-05 14:35:00,344.69,344.91,344.65,344.82,2000.0,328.8555,329.0654,328.8173,328.9795,2000.0
2019-12-05 14:40:00,344.89,345.03,344.87,344.97,1210.0,329.0463,329.1799,329.0272,329.1226,1210.0
2019-12-05 14:45:00,344.92,344.93,344.59,344.62,2062.0,329.0749,329.0845,328.7601,328.7887,2062.0
2019-12-05 14:50:00,344.7,344.94,344.7,344.94,4623.0,328.865,329.094,328.865,329.094,4623.0
2019-12-05 14:55:00,344.91,345.16,344.32,344.81,3780.0,329.0654,329.3039,328.5025,328.97,3780.0
2019-12-05 15:00:00,345.02,345.31,344.94,345.3,1800.0,329.1703,329.447,329.094,329.4375,1800.0
2019-12-05 15:05:00,345.28,345.83,345.12,345.67,3151.0,329.4184,329.9431,329.2657,329.7905,3151.0
2019-12-05 15:10:00,345.93,345.95,345.84,345.87,1800.0,330.0385,330.0576,329.9527,329.9813,1800.0
2019-12-05 15:15:00,345.84,345.92,345.78,345.92,3343.0,329.9527,330.029,329.8954,330.029,3343.0
2019-12-05 15:20:00,345.88,346.1,345.84,346.1,3275.0,329.9908,330.2007,329.9527,330.2007,3275.0
2019-12-05 15:25:00,346.13,346.32,346.01,346.32,5906.0,330.2293,330.4106,330.1149,330.4106,5906.0
2019-12-05 15:30:00,346.35,346.68,346.28,346.57,5778.0,330.4392,330.7541,330.3725,330.6491,5778.0
2019-12-05 15:35:00,346.53,346.56,346.35,346.38,5142.0,330.611,330.6396,330.4392,330.4679,5142.0
2019-12-05 15:40:00,346.35,346.39,346.06,346.06,7837.0,330.4392,330.4774,330.1626,330.1626,7837.0
2019-12-05 15:45:00,346.12,346.31,346.07,346.11,7761.0,330.2198,330.4011,330.1721,330.2103,7761.0
2019-12-05 15:50:00,346.1,346.1,345.51,345.58,14559.0,330.2007,330.2007,329.6378,329.7046,14559.0
2019-12-05 15:55:00,345.54,345.67,345.14,345.35,46936.0,329.6665,329.7905,329.2848,329.4852,46936.0
2019-12-06 09:30:00,345.3,349.54,345.3,348.72,17082.0,329.4375,333.4827,329.4375,332.7004,17082.0
2019-12-06 09:35:00,348.91,349.47,347.6,348.4,11051.0,332.8816,333.4159,331.6318,332.3951,11051.0
2019-12-06 09:40:00,348.24,348.24,346.97,347.83,4540.0,332.2424,332.2424,331.0308,331.8513,4540.0
2019-12-06 09:45:00,347.66,348.09,347.08,348.03,3100.0,331.6891,332.0993,331.1357,332.0421,3100.0
2019-12-06 09:50:00,348.4,349.17,347.97,349.03,10111.0,332.3951,333.1297,331.9848,332.9961,10111.0
2019-12-06 09:55:00,348.6,350.45,348.6,350.36,13727.0,332.5859,334.3509,332.5859,334.265,13727.0
2019-12-06 10:00:00,350.22,350.46,349.79,350.05,6923.0,334.1315,334.3604,333.7212,333.9693,6923.0
2019-12-06 10:05:00,349.93,350.02,349.32,349.91,4503.0,333.8548,333.9406,333.2728,333.8357,4503.0
2019-12-06 10:10:00,349.91,349.91,349.26,349.5,4068.0,333.8357,333.8357,333.2156,333.4445,4068.0
2019-12-06 10:15:00,349.5,349.82,348.87,349.39,6303.0,333.4445,333.7498,332.8435,333.3396,6303.0
2019-12-06 10:20:00,349.4,349.4,348.97,349.12,3309.0,333.3491,333.3491,332.9389,333.082,3309.0
2019-12-06 10:25:00,348.97,349.09,348.57,348.81,6361.0,332.9389,333.0534,332.5573,332.7862,6361.0
2019-12-06 10:30:00,348.55,348.56,348.13,348.17,2100.0,332.5382,332.5477,332.1375,332.1756,2100.0
2019-12-06 10:35:00,348.15,348.15,347.63,348.05,2000.0,332.1566,332.1566,331.6604,332.0611,2000.0
2019-12-06 10:40:00,348.09,348.31,347.26,347.5,13839.0,332.0993,332.3092,331.3074,331.5364,13839.0
2019-12-06 10:45:00,347.55,347.55,347.21,347.26,4352.0,331.5841,331.5841,331.2597,331.3074,4352.0
2019-12-06 10:50:00,347.33,347.68,347.13,347.68,8179.0,331.3742,331.7081,331.1834,331.7081,8179.0
2019-12-06 10:55:00,347.7,348.41,347.11,348.4,13429.0,331.7272,332.4046,331.1643,332.3951,13429.0
2019-12-06 11:00:00,348.32,348.38,347.92,347.97,3135.0,332.3187,332.376,331.9371,331.9848,3135.0
2019-12-06 11:05:00,348.08,348.37,348.07,348.34,2800.0,332.0898,332.3664,332.0802,332.3378,2800.0
2019-12-06 11:10:00,348.31,348.31,348.04,348.04,800.0,332.3092,332.3092,332.0516,332.0516,800.0
2019-12-06 11:15:00,348.14,348.39,348.14,348.25,1801.0,332.147,332.3855,332.147,332.252,1801.0
2019-12-06 11:20:00,348.32,348.99,348.31,348.98,1500.0,332.3187,332.958,332.3092,332.9484,1500.0
2019-12-06 11:25:00,348.99,349.07,348.7,348.81,2162.0,332.958,333.0343,332.6813,332.7862,2162.0
2019-12-06 11:30:00,348.88,349.22,348.88,349.22,2025.0,332.853,333.1774,332.853,333.1774,2025.0
2019-12-06 11:35:00,349.2,349.53,349.19,349.53,4722.0,333.1583,333.4732,333.1488,333.4732,4722.0
2019-12-06 11:40:00,349.5,350.0,349.5,350.0,3906.0,333.4445,333.9216,333.4445,333.9216,3906.0
2019-12-06 11:45:00,349.92,349.97,349.82,349.88,4569.0,333.8452,333.8929,333.7498,333.8071,4569.0
2019-12-06 11:50:00,349.88,350.05,349.82,349.87,15828.0,333.8071,333.9693,333.7498,333.7975,15828.0
2019-12-06 11:55:00,349.85,350.0,349.66,349.73,3473.0,333.7785,333.9216,333.5972,333.664,3473.0
2019-12-06 12:00:00,349.76,349.76,349.52,349.64,4320.0,333.6926,333.6926,333.4636,333.5781,4320.0
2019-12-06 12:05:00,349.65,349.66,349.21,349.28,3212.0,333.5876,333.5972,333.1679,333.2346,3212.0
2019-12-06 12:10:00,349.24,349.52,349.21,349.44,3871.0,333.1965,333.4636,333.1679,333.3873,3871.0
2019-12-06 12:15:00,349.37,349.88,349.37,349.88,3264.0,333.3205,333.8071,333.3205,333.8071,3264.0
2019-12-06 12:20:00,349.94,349.94,349.64,349.75,5503.0,333.8643,333.8643,333.5781,333.6831,5503.0
2019-12-06 12:25:00,349.72,350.0,349.69,349.98,4029.0,333.6544,333.9216,333.6258,333.9025,4029.0
2019-12-06 12:30:00,349.96,349.96,349.79,349.83,2889.0,333.8834,333.8834,333.7212,333.7594,2889.0
2019-12-06 12:35:00,349.85,349.86,349.79,349.8,500.0,333.7785,333.788,333.7212,333.7308,500.0
2019-12-06 12:40:00,349.86,349.95,349.78,349.89,6263.0,333.788,333.8739,333.7117,333.8166,6263.0
2019-12-06 12:45:00,349.89,349.89,349.61,349.68,2000.0,333.8166,333.8166,333.5495,333.6163,2000.0
2019-12-06 12:50:00,349.68,350.18,349.68,349.94,5660.0,333.6163,334.0933,333.6163,333.8643,5660.0
2019-12-06 12:55:00,350.05,350.08,349.35,349.35,3800.0,333.9693,333.9979,333.3014,333.3014,3800.0
2019-12-06 13:00:00,349.33,349.33,349.03,349.27,2053.0,333.2823,333.2823,332.9961,333.2251,2053.0
2019-12-06 13:05:00,349.2,349.3,349.1,349.3,1800.0,333.1583,333.2537,333.0629,333.2537,1800.0
2019-12-06 13:10:00,349.35,349.6,349.13,349.17,6700.0,333.3014,333.5399,333.0915,333.1297,6700.0
2019-12-06 13:15:00,349.1,349.13,348.81,349.08,4006.0,333.0629,333.0915,332.7862,333.0438,4006.0
2019-12-06 13:20:00,349.03,349.04,348.05,348.06,26464.0,332.9961,333.0057,332.0611,332.0707,26464.0
2019-12-06 13:25:00,348.05,349.05,348.05,348.99,9434.0,332.0611,333.0152,332.0611,332.958,9434.0
2019-12-06 13:30:00,348.9,349.15,348.49,348.49,2138.0,332.8721,333.1106,332.4809,332.4809,2138.0
2019-12-06 13:35:00,348.6,348.81,348.59,348.6,1100.0,332.5859,332.7862,332.5763,332.5859,1100.0
2019-12-06 13:40:00,348.49,348.58,348.13,348.13,6628.0,332.4809,332.5668,332.1375,332.1375,6628.0
2019-12-06 13:45:00,348.32,348.4,348.16,348.16,1701.0,332.3187,332.3951,332.1661,332.1661,1701.0
2019-12-06 13:50:00,348.13,348.31,347.59,347.73,8477.0,332.1375,332.3092,331.6223,331.7558,8477.0
2019-12-06 13:55:00,347.73,347.95,347.62,347.94,6914.0,331.7558,331.9657,331.6509,331.9562,6914.0
2019-12-06 14:00:00,347.84,348.06,347.81,348.06,3697.0,331.8608,332.0707,331.8322,332.0707,3697.0
2019-12-06 14:05:00,348.0,348.05,347.82,347.85,10037.0,332.0134,332.0611,331.8417,331.8703,10037.0
2019-12-06 14:10:00,347.82,347.82,347.31,347.31,2801.0,331.8417,331.8417,331.3551,331.3551,2801.0
2019-12-06 14:15:00,347.32,347.76,347.24,347.34,8226.0,331.3647,331.7845,331.2884,331.3838,8226.0
2019-12-06 14:20:00,347.34,347.35,347.0,347.18,5641.0,331.3838,331.3933,331.0594,331.2311,5641.0
2019-12-06 14:25:00,347.18,347.75,347.03,347.73,9726.0,331.2311,331.7749,331.088,331.7558,9726.0
2019-12-06 14:30:00,347.65,347.77,347.5,347.72,1715.0,331.6795,331.794,331.5364,331.7463,1715.0
2019-12-06 14:35:00,347.74,347.89,347.59,347.59,2400.0,331.7654,331.9085,331.6223,331.6223,2400.0
2019-12-06 14:40:00,347.66,347.78,347.65,347.71,1380.0,331.6891,331.8035,331.6795,331.7368,1380.0
2019-12-06 14:45:00,347.75,347.75,347.46,347.54,2900.0,331.7749,331.7749,331.4983,331.5746,2900.0
2019-12-06 14:50:00,347.66,347.85,347.57,347.85,1906.0,331.6891,331.8703,331.6032,331.8703,1906.0
2019-12-06 14:55:00,347.85,348.06,347.74,348.04,2050.0,331.8703,332.0707,331.7654,332.0516,2050.0
2019-12-06 15:00:00,347.99,348.02,347.84,347.99,3936.0,332.0039,332.0325,331.8608,332.0039,3936.0
2019-12-06 15:05:00,347.97,348.14,347.97,348.13,1200.0,331.9848,332.147,331.9848,332.1375,1200.0
2019-12-06 15:10:00,348.27,348.29,348.0,348.06,2238.0,332.271,332.2901,332.0134,332.0707,2238.0
2019-12-06 15:15:00,348.09,348.14,347.97,348.14,3597.0,332.0993,332.147,331.9848,332.147,3597.0
2019-12-06 15:20:00,348.02,348.08,347.91,348.0,2500.0,332.0325,332.0898,331.9276,332.0134,2500.0
2019-12-06 15:25:00,348.04,348.19,347.91,348.19,4453.0,332.0516,332.1947,331.9276,332.1947,4453.0
2019-12-06 15:30:00,348.08,348.19,348.02,348.1,5441.0,332.0898,332.1947,332.0325,332.1088,5441.0
2019-12-06 15:35:00,348.1,348.51,348.1,348.46,5908.0,332.1088,332.5,332.1088,332.4523,5908.0
2019-12-06 15:40:00,348.43,348.48,348.26,348.42,5600.0,332.4237,332.4714,332.2615,332.4141,5600.0
2019-12-06 15:45:00,348.37,348.46,347.8,347.82,7533.0,332.3664,332.4523,331.8226,331.8417,7533.0
2019-12-06 15:50:00,347.8,347.86,347.55,347.81,10012.0,331.8226,331.8799,331.5841,331.8322,10012.0
2019-12-06 15:55:00,347.73,348.28,347.57,348.22,35428.0,331.7558,332.2806,331.6032,332.2233,35428.0
2019-12-09 09:30:00,347.43,347.58,344.26,344.5,15297.0,331.4696,331.6127,328.4453,328.6742,15297.0
2019-12-09 09:35:00,344.6,346.34,344.59,345.63,18002.0,328.7696,330.4297,328.7601,329.7523,18002.0
2019-12-09 09:40:00,345.47,346.26,344.85,345.7,7873.0,329.5997,330.3534,329.0081,329.8191,7873.0
2019-12-09 09:45:00,345.13,345.65,344.84,344.98,6705.0,329.2753,329.7714,328.9986,329.1322,6705.0
2019-12-09 09:50:00,345.12,345.5,344.45,345.5,7852.0,329.2657,329.6283,328.6265,329.6283,7852.0
2019-12-09 09:55:00,345.38,345.84,345.24,345.69,7011.0,329.5138,329.9527,329.3802,329.8096,7011.0
2019-12-09 10:00:00,345.93,346.09,345.5,345.75,5626.0,330.0385,330.1912,329.6283,329.8668,5626.0
2019-12-09 10:05:00,345.75,345.99,344.92,345.88,4829.0,329.8668,330.0958,329.0749,329.9908,4829.0
2019-12-09 10:10:00,345.64,345.7,345.3,345.45,4074.0,329.7619,329.8191,329.4375,329.5806,4074.0
2019-12-09 10:15:00,345.75,345.95,344.99,345.11,12741.0,329.8668,330.0576,329.1417,329.2562,12741.0
2019-12-09 10:20:00,345.27,345.51,345.03,345.1,9800.0,329.4089,329.6378,329.1799,329.2467,9800.0
2019-12-09 10:25:00,345.06,345.58,344.57,345.57,3000.0,329.2085,329.7046,328.741,329.6951,3000.0
2019-12-09 10:30:00,345.73,345.94,345.62,345.77,2305.0,329.8477,330.0481,329.7428,329.8859,2305.0
2019-12-09 10:35:00,345.54,345.58,345.31,345.54,4308.0,329.6665,329.7046,329.447,329.6665,4308.0
2019-12-09 10:40:00,345.54,345.67,345.28,345.59,2825.0,329.6665,329.7905,329.4184,329.7142,2825.0
2019-12-09 10:45:00,345.4,345.87,345.39,345.54,1407.0,329.5329,329.9813,329.5233,329.6665,1407.0
2019-12-09 10:50:00,345.65,345.65,345.18,345.18,7500.0,329.7714,329.7714,329.323,329.323,7500.0
2019-12-09 10:55:00,345.19,345.24,344.82,345.16,1777.0,329.3325,329.3802,328.9795,329.3039,1777.0
2019-12-09 11:00:00,345.24,345.24,344.9,345.13,2293.0,329.3802,329.3802,329.0559,329.2753,2293.0
2019-12-09 11:05:00,345.16,345.41,345.14,345.41,986.0,329.3039,329.5424,329.2848,329.5424,986.0
2019-12-09 11:10:00,345.36,345.43,345.21,345.42,2511.0,329.4947,329.5615,329.3516,329.552,2511.0
2019-12-09 11:15:00,345.28,345.53,345.14,345.51,3837.0,329.4184,329.6569,329.2848,329.6378,3837.0
2019-12-09 11:20:00,345.62,345.65,345.44,345.58,1800.0,329.7428,329.7714,329.571,329.7046,1800.0
2019-12-09 11:25:00,345.3,345.39,345.01,345.27,2769.0,329.4375,329.5233,329.1608,329.4089,2769.0
2019-12-09 11:30:00,345.27,345.46,345.23,345.42,2726.0,329.4089,329.5901,329.3707,329.552,2726.0
2019-12-09 11:35:00,345.44,345.53,345.17,345.19,3051.0,329.571,329.6569,329.3134,329.3325,3051.0
2019-12-09 11:40:00,345.0,345.21,344.9,345.21,1300.0,329.1513,329.3516,329.0559,329.3516,1300.0
2019-12-09 11:45:00,345.22,345.22,344.85,344.94,2520.0,329.3612,329.3612,329.0081,329.094,2520.0
2019-12-09 11:50:00,344.92,344.92,344.15,344.28,2900.0,329.0749,329.0749,328.3403,328.4643,2900.0
2019-12-09 11:55:00,344.42,344.54,344.15,344.45,3503.0,328.5979,328.7124,328.3403,328.6265,3503.0
2019-12-09 12:00:00,344.45,344.55,344.33,344.53,2100.0,328.6265,328.7219,328.512,328.7028,2100.0
2019-12-09 12:05:00,344.55,344.66,344.26,344.41,2000.0,328.7219,328.8269,328.4453,328.5884,2000.0
2019-12-09 12:10:00,344.56,344.59,344.39,344.39,2100.0,328.7315,328.7601,328.5693,328.5693,2100.0
2019-12-09 12:15:00,344.49,344.52,344.4,344.51,814.0,328.6647,328.6933,328.5788,328.6838,814.0
2019-12-09 12:20:00,344.53,344.63,344.48,344.63,900.0,328.7028,328.7983,328.6551,328.7983,900.0
2019-12-09 12:25:00,344.75,344.78,344.54,344.61,1200.0,328.9127,328.9414,328.7124,328.7792,1200.0
2019-12-09 12:30:00,344.52,344.74,344.52,344.7,826.0,328.6933,328.9032,328.6933,328.865,826.0
2019-12-09 12:35:00,344.68,344.83,344.54,344.83,1100.0,328.846,328.9891,328.7124,328.9891,1100.0
2019-12-09 12:40:00,344.91,344.98,344.59,344.62,2300.0,329.0654,329.1322,328.7601,328.7887,2300.0
2019-12-09 12:45:00,344.25,344.39,344.18,344.34,2200.0,328.4357,328.5693,328.3689,328.5216,2200.0
2019-12-09 12:50:00,344.4,344.4,344.17,344.18,1100.0,328.5788,328.5788,328.3594,328.3689,1100.0
2019-12-09 12:55:00,344.26,344.36,344.14,344.25,2355.0,328.4453,328.5407,328.3308,328.4357,2355.0
2019-12-09 13:00:00,344.16,344.16,343.77,343.9,2229.0,328.3498,328.3498,327.9778,328.1018,2229.0
2019-12-09 13:05:00,343.94,344.24,343.93,344.24,900.0,328.14,328.4262,328.1304,328.4262,900.0
2019-12-09 13:10:00,344.32,344.92,344.15,344.84,18556.0,328.5025,329.0749,328.3403,328.9986,18556.0
2019-12-09 13:15:00,344.8,344.8,343.6,344.13,7355.0,328.9604,328.9604,327.8156,328.3212,7355.0
2019-12-09 13:20:00,344.25,344.4,344.12,344.13,1200.0,328.4357,328.5788,328.3117,328.3212,1200.0
2019-12-09 13:25:00,344.12,344.12,343.79,343.79,900.0,328.3117,328.3117,327.9968,327.9968,900.0
2019-12-09 13:30:00,343.72,344.09,343.63,344.09,1344.0,327.9301,328.2831,327.8442,328.2831,1344.0
2019-12-09 13:35:00,344.04,344.14,343.86,343.91,1500.0,328.2354,328.3308,328.0636,328.1113,1500.0
2019-12-09 13:40:00,343.81,344.16,343.81,344.12,1100.0,328.0159,328.3498,328.0159,328.3117,1100.0
2019-12-09 13:45:00,344.11,344.19,343.98,344.02,2062.0,328.3021,328.3785,328.1781,328.2163,2062.0
2019-12-09 13:50:00,344.13,344.13,343.81,343.88,4464.0,328.3212,328.3212,328.0159,328.0827,4464.0
2019-12-09 13:55:00,343.93,344.14,343.82,344.06,4891.0,328.1304,328.3308,328.0255,328.2544,4891.0
2019-12-09 14:00:00,344.1,344.21,344.04,344.21,1221.0,328.2926,328.3976,328.2354,328.3976,1221.0
2019-12-09 14:05:00,344.2,344.2,343.79,343.82,2100.0,328.388,328.388,327.9968,328.0255,2100.0
2019-12-09 14:10:00,343.78,343.78,343.5,343.59,3592.0,327.9873,327.9873,327.7202,327.806,3592.0
2019-12-09 14:15:00,343.68,343.68,343.58,343.58,710.0,327.8919,327.8919,327.7965,327.7965,710.0
2019-12-09 14:20:00,343.69,343.83,343.66,343.79,1000.0,327.9014,328.035,327.8728,327.9968,1000.0
2019-12-09 14:25:00,343.9,344.05,343.76,344.04,8329.0,328.1018,328.2449,327.9682,328.2354,8329.0
2019-12-09 14:30:00,344.1,344.11,343.87,343.91,3298.0,328.2926,328.3021,328.0732,328.1113,3298.0
2019-12-09 14:35:00,343.88,344.0,343.62,343.63,4723.0,328.0827,328.1972,327.8347,327.8442,4723.0
2019-12-09 14:40:00,343.63,343.79,343.45,343.74,3775.0,327.8442,327.9968,327.6725,327.9491,3775.0
2019-12-09 14:45:00,343.77,343.93,343.77,343.83,1421.0,327.9778,328.1304,327.9778,328.035,1421.0
2019-12-09 14:50:00,343.68,343.78,343.56,343.72,3200.0,327.8919,327.9873,327.7774,327.9301,3200.0
2019-12-09 14:55:00,343.65,343.71,343.62,343.71,600.0,327.8633,327.9205,327.8347,327.9205,600.0
2019-12-09 15:00:00,343.69,343.77,343.57,343.75,2650.0,327.9014,327.9778,327.787,327.9587,2650.0
2019-12-09 15:05:00,343.71,343.75,343.56,343.57,2008.0,327.9205,327.9587,327.7774,327.787,2008.0
2019-12-09 15:10:00,343.57,343.78,343.57,343.69,8800.0,327.787,327.9873,327.787,327.9014,8800.0
2019-12-09 15:15:00,343.65,343.72,343.59,343.62,3618.0,327.8633,327.9301,327.806,327.8347,3618.0
2019-12-09 15:20:00,343.62,343.62,343.29,343.4,4230.0,327.8347,327.8347,327.5198,327.6248,4230.0
2019-12-09 15:25:00,343.38,343.52,343.37,343.52,2584.0,327.6057,327.7392,327.5961,327.7392,2584.0
2019-12-09 15:30:00,343.49,343.56,343.15,343.18,7200.0,327.7106,327.7774,327.3862,327.4149,7200.0
2019-12-09 15:35:00,343.18,343.19,342.83,342.83,6591.0,327.4149,327.4244,327.0809,327.0809,6591.0
2019-12-09 15:40:00,342.88,342.89,342.75,342.79,7445.0,327.1286,327.1382,327.0046,327.0428,7445.0
2019-12-09 15:45:00,342.78,343.05,342.75,342.98,21140.0,327.0332,327.2908,327.0046,327.2241,21140.0
2019-12-09 15:50:00,342.95,343.02,342.37,342.59,17108.0,327.1954,327.2622,326.6421,326.852,17108.0
2019-12-09 15:55:00,342.6,342.87,342.17,342.26,26818.0,326.8615,327.1191,326.4513,326.5371,26818.0
2019-12-10 09:30:00,342.52,343.67,341.02,343.15,16245.0,326.7852,327.8824,325.3541,327.3862,16245.0
2019-12-10 09:35:00,343.28,343.28,340.57,341.88,7273.0,327.5103,327.5103,324.9248,326.1746,7273.0
2019-12-10 09:40:00,341.96,342.09,340.8,342.09,6689.0,326.2509,326.3749,325.1442,326.3749,6689.0
2019-12-10 09:45:00,342.46,344.23,342.43,344.22,2566.0,326.7279,328.4166,326.6993,328.4071,2566.0
2019-12-10 09:50:00,343.68,343.92,342.32,342.9,30070.0,327.8919,328.1209,326.5944,327.1477,30070.0
2019-12-10 09:55:00,342.82,344.41,342.82,344.23,13601.0,327.0714,328.5884,327.0714,328.4166,13601.0
2019-12-10 10:00:00,344.3,344.35,343.66,343.72,10021.0,328.4834,328.5311,327.8728,327.9301,10021.0
2019-12-10 10:05:00,343.62,345.48,343.35,344.83,21065.0,327.8347,329.6092,327.5771,328.9891,21065.0
2019-12-10 10:10:00,344.62,345.1,344.55,345.01,4700.0,328.7887,329.2467,328.7219,329.1608,4700.0
2019-12-10 10:15:00,345.12,345.17,344.5,344.59,3209.0,329.2657,329.3134,328.6742,328.7601,3209.0
2019-12-10 10:20:00,344.8,345.25,344.61,344.99,8599.0,328.9604,329.3898,328.7792,329.1417,8599.0
2019-12-10 10:25:00,344.99,345.54,344.56,345.38,14009.0,329.1417,329.6665,328.7315,329.5138,14009.0
2019-12-10 10:30:00,345.48,345.49,343.85,343.85,7184.0,329.6092,329.6187,328.0541,328.0541,7184.0
2019-12-10 10:35:00,343.73,343.88,343.73,343.79,1100.0,327.9396,328.0827,327.9396,327.9968,1100.0
2019-12-10 10:40:00,343.89,344.07,343.0,343.13,2673.0,328.0923,328.264,327.2431,327.3672,2673.0
2019-12-10 10:45:00,342.86,343.24,342.75,343.15,3409.0,327.1096,327.4721,327.0046,327.3862,3409.0
2019-12-10 10:50:00,343.07,343.12,342.74,342.74,1845.0,327.3099,327.3576,326.9951,326.9951,1845.0
2019-12-10 10:55:00,342.91,343.1,342.23,342.82,3900.0,327.1573,327.3385,326.5085,327.0714,3900.0
2019-12-10 11:00:00,342.79,343.38,342.79,343.38,3100.0,327.0428,327.6057,327.0428,327.6057,3100.0
2019-12-10 11:05:00,343.34,343.81,343.34,343.73,1700.0,327.5675,328.0159,327.5675,327.9396,1700.0
2019-12-10 11:10:00,343.74,343.74,343.42,343.43,1503.0,327.9491,327.9491,327.6438,327.6534,1503.0
2019-12-10 11:15:00,343.63,343.91,343.51,343.51,2122.0,327.8442,328.1113,327.7297,327.7297,2122.0
2019-12-10 11:20:00,343.48,343.56,343.26,343.26,940.0,327.7011,327.7774,327.4912,327.4912,940.0
2019-12-10 11:25:00,343.29,343.5,343.22,343.34,1874.0,327.5198,327.7202,327.453,327.5675,1874.0
2019-12-10 11:30:00,343.31,343.46,343.22,343.24,1800.0,327.5389,327.682,327.453,327.4721,1800.0
2019-12-10 11:35:00,343.22,343.23,342.63,342.82,3320.0,327.453,327.4626,326.8901,327.0714,3320.0
2019-12-10 11:40:00,342.83,343.05,342.62,343.05,1730.0,327.0809,327.2908,326.8806,327.2908,1730.0
2019-12-10 11:45:00,343.19,343.5,343.06,343.44,5591.0,327.4244,327.7202,327.3004,327.6629,5591.0
2019-12-10 11:50:00,343.52,343.58,342.92,342.92,2200.0,327.7392,327.7965,327.1668,327.1668,2200.0
2019-12-10 11:55:00,342.94,342.94,342.28,342.31,1789.0,327.1859,327.1859,326.5562,326.5848,1789.0
2019-12-10 12:00:00,342.36,342.51,342.16,342.37,2200.0,326.6325,326.7756,326.4417,326.6421,2200.0
2019-12-10 12:05:00,342.46,342.95,342.34,342.83,3890.0,326.7279,327.1954,326.6135,327.0809,3890.0
2019-12-10 12:10:00,342.73,343.09,342.73,343.04,1832.0,326.9855,327.329,326.9855,327.2813,1832.0
2019-12-10 12:15:00,342.97,343.01,342.82,342.99,1439.0,327.2145,327.2527,327.0714,327.2336,1439.0
2019-12-10 12:20:00,343.05,343.05,342.81,342.81,1629.0,327.2908,327.2908,327.0619,327.0619,1629.0
2019-12-10 12:25:00,342.9,342.98,342.67,342.98,3101.0,327.1477,327.2241,326.9283,327.2241,3101.0
2019-12-10 12:30:00,342.94,342.98,342.92,342.98,768.0,327.1859,327.2241,327.1668,327.2241,768.0
2019-12-10 12:35:00,343.1,343.44,343.03,343.15,7670.0,327.3385,327.6629,327.2718,327.3862,7670.0
2019-12-10 12:40:00,343.05,343.05,342.85,342.85,2646.0,327.2908,327.2908,327.1,327.1,2646.0
2019-12-10 12:45:00,342.8,342.8,342.78,342.78,200.0,327.0523,327.0523,327.0332,327.0332,200.0
2019-12-10 12:50:00,342.8,343.37,342.8,343.37,500.0,327.0523,327.5961,327.0523,327.5961,500.0
2019-12-10 12:55:00,343.37,344.04,343.29,343.91,2201.0,327.5961,328.2354,327.5198,328.1113,2201.0
2019-12-10 13:00:00,343.94,343.94,343.71,343.75,3276.0,328.14,328.14,327.9205,327.9587,3276.0
2019-12-10 13:05:00,343.85,343.85,343.28,343.28,13053.0,328.0541,328.0541,327.5103,327.5103,13053.0
2019-12-10 13:10:00,343.44,343.71,343.44,343.58,2100.0,327.6629,327.9205,327.6629,327.7965,2100.0
2019-12-10 13:15:00,343.49,343.72,343.49,343.68,2055.0,327.7106,327.9301,327.7106,327.8919,2055.0
2019-12-10 13:20:00,343.69,344.17,343.63,344.17,3000.0,327.9014,328.3594,327.8442,328.3594,3000.0
2019-12-10 13:25:00,344.12,344.33,343.41,344.24,12434.0,328.3117,328.512,327.6343,328.4262,12434.0
2019-12-10 13:30:00,344.31,344.31,343.48,343.48,5679.0,328.493,328.493,327.7011,327.7011,5679.0
2019-12-10 13:35:00,343.73,343.78,343.7,343.7,500.0,327.9396,327.9873,327.911,327.911,500.0
2019-12-10 13:40:00,343.59,343.93,343.59,343.76,400.0,327.806,328.1304,327.806,327.9682,400.0
2019-12-10 13:45:00,343.9,343.9,343.6,343.69,3895.0,328.1018,328.1018,327.8156,327.9014,3895.0
2019-12-10 13:50:00,343.73,343.79,343.61,343.78,1982.0,327.9396,327.9968,327.8251,327.9873,1982.0
2019-12-10 13:55:00,343.79,343.91,343.49,343.75,10107.0,327.9968,328.1113,327.7106,327.9587,10107.0
2019-12-10 14:00:00,343.67,343.67,343.29,343.29,2837.0,327.8824,327.8824,327.5198,327.5198,2837.0
2019-12-10 14:05:00,343.21,343.24,342.96,342.96,2702.0,327.4435,327.4721,327.205,327.205,2702.0
2019-12-10 14:10:00,342.92,343.41,342.92,343.4,1400.0,327.1668,327.6343,327.1668,327.6248,1400.0
2019-12-10 14:15:00,343.32,343.47,343.23,343.46,1956.0,327.5484,327.6915,327.4626,327.682,1956.0
2019-12-10 14:20:00,343.44,343.46,343.29,343.45,2621.0,327.6629,327.682,327.5198,327.6725,2621.0
2019-12-10 14:25:00,343.52,343.89,343.37,343.83,2700.0,327.7392,328.0923,327.5961,328.035,2700.0
2019-12-10 14:30:00,343.91,343.96,343.49,343.49,4308.0,328.1113,328.159,327.7106,327.7106,4308.0
2019-12-10 14:35:00,343.42,343.91,342.93,343.65,8300.0,327.6438,328.1113,327.1764,327.8633,8300.0
2019-12-10 14:40:00,343.69,343.89,343.68,343.84,1100.0,327.9014,328.0923,327.8919,328.0445,1100.0
2019-12-10 14:45:00,343.78,343.9,343.56,343.9,1500.0,327.9873,328.1018,327.7774,328.1018,1500.0
2019-12-10 14:50:00,344.06,344.06,343.69,343.76,1524.0,328.2544,328.2544,327.9014,327.9682,1524.0
2019-12-10 14:55:00,343.82,343.94,343.78,343.89,3344.0,328.0255,328.14,327.9873,328.0923,3344.0
2019-12-10 15:00:00,343.91,343.94,343.67,343.67,2900.0,328.1113,328.14,327.8824,327.8824,2900.0
2019-12-10 15:05:00,343.53,343.75,343.53,343.75,700.0,327.7488,327.9587,327.7488,327.9587,700.0
2019-12-10 15:10:00,343.75,344.04,343.71,343.77,7674.0,327.9587,328.2354,327.9205,327.9778,7674.0
2019-12-10 15:15:00,343.7,343.76,343.53,343.55,400.0,327.911,327.9682,327.7488,327.7679,400.0
2019-12-10 15:20:00,343.51,343.51,343.34,343.38,1774.0,327.7297,327.7297,327.5675,327.6057,1774.0
2019-12-10 15:25:00,343.4,343.71,343.38,343.62,2369.0,327.6248,327.9205,327.6057,327.8347,2369.0
2019-12-10 15:30:00,343.5,343.5,343.0,343.02,7868.0,327.7202,327.7202,327.2431,327.2622,7868.0
2019-12-10 15:35:00,343.01,343.66,342.8,343.66,7268.0,327.2527,327.8728,327.0523,327.8728,7268.0
2019-12-10 15:40:00,343.87,343.95,343.72,343.94,10918.0,328.0732,328.1495,327.9301,328.14,10918.0
2019-12-10 15:45:00,343.85,344.07,343.49,343.84,6408.0,328.0541,328.264,327.7106,328.0445,6408.0
2019-12-10 15:50:00,343.85,344.05,343.54,343.88,14974.0,328.0541,328.2449,327.7583,328.0827,14974.0
2019-12-10 15:55:00,343.85,344.64,343.83,344.57,13982.0,328.0541,328.8078,328.035,328.741,13982.0
2019-12-11 09:30:00,344.8,347.41,341.27,343.72,15443.0,328.9604,331.4505,325.5926,327.9301,15443.0
2019-12-11 09:35:00,344.2,344.68,343.28,344.38,6369.0,328.388,328.846,327.5103,328.5597,6369.0
2019-12-11 09:40:00,345.03,345.17,343.77,343.94,5372.0,329.1799,329.3134,327.9778,328.14,5372.0
2019-12-11 09:45:00,344.17,345.18,343.96,345.18,3600.0,328.3594,329.323,328.159,329.323,3600.0
2019-12-11 09:50:00,345.39,345.65,344.4,344.86,3100.0,329.5233,329.7714,328.5788,329.0177,3100.0
2019-12-11 09:55:00,344.89,346.54,344.89,346.47,3136.0,329.0463,330.6205,329.0463,330.5537,3136.0
2019-12-11 10:00:00,346.01,346.71,345.95,346.47,3980.0,330.1149,330.7827,330.0576,330.5537,3980.0
2019-12-11 10:05:00,346.39,346.61,345.71,345.71,3869.0,330.4774,330.6873,329.8286,329.8286,3869.0
2019-12-11 10:10:00,345.79,345.79,344.71,344.94,1900.0,329.905,329.905,328.8746,329.094,1900.0
2019-12-11 10:15:00,345.13,345.37,344.43,344.43,6791.0,329.2753,329.5043,328.6074,328.6074,6791.0
2019-12-11 10:20:00,344.49,344.73,344.42,344.63,4350.0,328.6647,328.8937,328.5979,328.7983,4350.0
2019-12-11 10:25:00,344.54,344.89,344.43,344.81,2567.0,328.7124,329.0463,328.6074,328.97,2567.0
2019-12-11 10:30:00,344.96,344.97,344.59,344.6,2692.0,329.1131,329.1226,328.7601,328.7696,2692.0
2019-12-11 10:35:00,344.6,344.6,344.13,344.31,4001.0,328.7696,328.7696,328.3212,328.493,4001.0
2019-12-11 10:40:00,344.41,344.86,344.4,344.85,2750.0,328.5884,329.0177,328.5788,329.0081,2750.0
2019-12-11 10:45:00,344.78,345.63,344.62,345.48,3720.0,328.9414,329.7523,328.7887,329.6092,3720.0
2019-12-11 10:50:00,345.5,346.05,345.32,346.05,6420.0,329.6283,330.153,329.4566,330.153,6420.0
2019-12-11 10:55:00,346.3,346.44,346.08,346.35,2709.0,330.3915,330.5251,330.1816,330.4392,2709.0
2019-12-11 11:00:00,346.58,346.65,345.97,346.3,3438.0,330.6587,330.7255,330.0767,330.3915,3438.0
2019-12-11 11:05:00,346.36,346.94,346.35,346.88,8150.0,330.4488,331.0021,330.4392,330.9449,8150.0
2019-12-11 11:10:00,346.82,346.84,346.13,346.31,5806.0,330.8877,330.9067,330.2293,330.4011,5806.0
2019-12-11 11:15:00,346.26,346.62,346.25,346.54,1557.0,330.3534,330.6968,330.3438,330.6205,1557.0
2019-12-11 11:20:00,346.43,346.73,346.34,346.67,3300.0,330.5156,330.8018,330.4297,330.7445,3300.0
2019-12-11 11:25:00,346.72,346.96,346.59,346.84,4860.0,330.7922,331.0212,330.6682,330.9067,4860.0
2019-12-11 11:30:00,346.84,347.29,346.48,346.68,1948.0,330.9067,331.3361,330.5633,330.7541,1948.0
2019-12-11 11:35:00,346.52,347.02,346.52,347.01,1200.0,330.6014,331.0785,330.6014,331.0689,1200.0
2019-12-11 11:40:00,346.96,347.29,346.96,347.28,1559.0,331.0212,331.3361,331.0212,331.3265,1559.0
2019-12-11 11:45:00,347.28,347.31,347.2,347.23,1806.0,331.3265,331.3551,331.2502,331.2788,1806.0
2019-12-11 11:50:00,347.19,347.27,347.16,347.21,1902.0,331.2407,331.317,331.212,331.2597,1902.0
2019-12-11 11:55:00,347.12,347.28,346.94,347.17,1700.0,331.1739,331.3265,331.0021,331.2216,1700.0
2019-12-11 12:00:00,347.06,347.07,346.76,346.9,1300.0,331.1166,331.1262,330.8304,330.964,1300.0
2019-12-11 12:05:00,346.92,347.3,346.92,347.3,2482.0,330.9831,331.3456,330.9831,331.3456,2482.0
2019-12-11 12:10:00,347.39,347.72,347.26,347.68,3735.0,331.4315,331.7463,331.3074,331.7081,3735.0
2019-12-11 12:15:00,348.0,348.0,347.54,347.57,2600.0,332.0134,332.0134,331.5746,331.6032,2600.0
2019-12-11 12:20:00,347.63,347.71,347.38,347.69,2200.0,331.6604,331.7368,331.4219,331.7177,2200.0
2019-12-11 12:25:00,347.79,348.17,347.75,348.1,1450.0,331.8131,332.1756,331.7749,332.1088,1450.0
2019-12-11 12:30:00,348.14,348.18,347.64,347.64,2520.0,332.147,332.1852,331.67,331.67,2520.0
2019-12-11 12:35:00,347.69,348.04,347.58,347.9,3445.0,331.7177,332.0516,331.6127,331.918,3445.0
2019-12-11 12:40:00,348.03,348.03,347.51,347.51,5979.0,332.0421,332.0421,331.546,331.546,5979.0
2019-12-11 12:45:00,347.48,347.71,347.48,347.58,4302.0,331.5173,331.7368,331.5173,331.6127,4302.0
2019-12-11 12:50:00,347.64,347.66,347.22,347.33,6231.0,331.67,331.6891,331.2693,331.3742,6231.0
2019-12-11 12:55:00,347.31,347.33,347.02,347.2,1389.0,331.3551,331.3742,331.0785,331.2502,1389.0
2019-12-11 13:00:00,347.18,347.18,346.92,346.93,2482.0,331.2311,331.2311,330.9831,330.9926,2482.0
2019-12-11 13:05:00,346.85,346.87,346.4,346.47,2863.0,330.9163,330.9354,330.4869,330.5537,2863.0
2019-12-11 13:10:00,346.38,346.39,346.02,346.04,2100.0,330.4679,330.4774,330.1244,330.1435,2100.0
2019-12-11 13:15:00,346.29,346.44,345.95,346.05,3250.0,330.382,330.5251,330.0576,330.153,3250.0
2019-12-11 13:20:00,345.98,345.98,345.69,345.85,1750.0,330.0862,330.0862,329.8096,329.9622,1750.0
2019-12-11 13:25:00,345.8,345.9,345.76,345.88,2113.0,329.9145,330.0099,329.8763,329.9908,2113.0
2019-12-11 13:30:00,345.88,345.92,345.56,345.56,2700.0,329.9908,330.029,329.6855,329.6855,2700.0
2019-12-11 13:35:00,345.61,345.73,345.37,345.45,1800.0,329.7332,329.8477,329.5043,329.5806,1800.0
2019-12-11 13:40:00,345.3,345.3,344.93,345.07,2000.0,329.4375,329.4375,329.0845,329.218,2000.0
2019-12-11 13:45:00,344.99,345.1,344.94,345.1,1305.0,329.1417,329.2467,329.094,329.2467,1305.0
2019-12-11 13:50:00,345.25,345.41,345.17,345.41,2201.0,329.3898,329.5424,329.3134,329.5424,2201.0
2019-12-11 13:55:00,345.41,346.35,345.38,346.13,1100.0,329.5424,330.4392,329.5138,330.2293,1100.0
2019-12-11 14:00:00,346.17,346.18,345.7,346.12,1851.0,330.2675,330.2771,329.8191,330.2198,1851.0
2019-12-11 14:05:00,346.12,346.57,345.92,345.98,2885.0,330.2198,330.6491,330.029,330.0862,2885.0
2019-12-11 14:10:00,345.98,345.98,345.19,345.59,1500.0,330.0862,330.0862,329.3325,329.7142,1500.0
2019-12-11 14:15:00,345.67,345.87,345.49,345.72,5000.0,329.7905,329.9813,329.6187,329.8382,5000.0
2019-12-11 14:20:00,345.66,345.87,345.52,345.58,2509.0,329.7809,329.9813,329.6474,329.7046,2509.0
2019-12-11 14:25:00,345.75,345.77,345.51,345.52,1516.0,329.8668,329.8859,329.6378,329.6474,1516.0
2019-12-11 14:30:00,345.75,345.78,344.91,345.29,5611.0,329.8668,329.8954,329.0654,329.4279,5611.0
2019-12-11 14:35:00,345.61,345.61,344.77,345.16,2460.0,329.7332,329.7332,328.9318,329.3039,2460.0
2019-12-11 14:40:00,345.4,345.86,345.4,345.82,3605.0,329.5329,329.9718,329.5329,329.9336,3605.0
2019-12-11 14:45:00,345.78,345.83,344.99,344.99,1800.0,329.8954,329.9431,329.1417,329.1417,1800.0
2019-12-11 14:50:00,345.3,345.53,345.06,345.39,2349.0,329.4375,329.6569,329.2085,329.5233,2349.0
2019-12-11 14:55:00,345.4,345.56,345.22,345.54,5058.0,329.5329,329.6855,329.3612,329.6665,5058.0
2019-12-11 15:00:00,345.66,345.66,345.09,345.14,1800.0,329.7809,329.7809,329.2371,329.2848,1800.0
2019-12-11 15:05:00,345.19,345.47,345.19,345.47,1700.0,329.3325,329.5997,329.3325,329.5997,1700.0
2019-12-11 15:10:00,345.5,345.58,345.37,345.56,2200.0,329.6283,329.7046,329.5043,329.6855,2200.0
2019-12-11 15:15:00,345.57,345.6,345.26,345.26,2015.0,329.6951,329.7237,329.3993,329.3993,2015.0
2019-12-11 15:20:00,345.27,345.35,345.14,345.35,4416.0,329.4089,329.4852,329.2848,329.4852,4416.0
2019-12-11 15:25:00,345.41,345.52,345.14,345.16,6422.0,329.5424,329.6474,329.2848,329.3039,6422.0
2019-12-11 15:30:00,345.17,345.81,345.15,345.59,7991.0,329.3134,329.924,329.2944,329.7142,7991.0
2019-12-11 15:35:00,345.57,345.58,345.43,345.43,4703.0,329.6951,329.7046,329.5615,329.5615,4703.0
2019-12-11 15:40:00,345.51,345.76,345.4,345.7,6600.0,329.6378,329.8763,329.5329,329.8191,6600.0
2019-12-11 15:45:00,345.69,345.74,345.05,345.15,7393.0,329.8096,329.8573,329.199,329.2944,7393.0
2019-12-11 15:50:00,345.2,345.5,344.95,344.96,12963.0,329.3421,329.6283,329.1036,329.1131,12963.0
2019-12-11 15:55:00,344.89,345.14,344.72,344.8,45748.0,329.0463,329.2848,328.8841,328.9604,45748.0
2019-12-12 09:30:00,345.19,345.59,343.82,344.79,5575.0,329.3325,329.7142,328.0255,328.9509,5575.0
2019-12-12 09:35:00,344.62,345.38,344.11,344.65,8602.0,328.7887,329.5138,328.3021,328.8173,8602.0
2019-12-12 09:40:00,344.65,345.49,344.43,345.12,5330.0,328.8173,329.6187,328.6074,329.2657,5330.0
2019-12-12 09:45:00,344.96,345.95,344.71,345.95,2907.0,329.1131,330.0576,328.8746,330.0576,2907.0
2019-12-12 09:50:00,346.11,346.56,345.69,346.31,10373.0,330.2103,330.6396,329.8096,330.4011,10373.0
2019-12-12 09:55:00,346.09,346.4,345.45,346.09,5686.0,330.1912,330.4869,329.5806,330.1912,5686.0
2019-12-12 10:00:00,346.41,346.41,345.74,346.24,11564.0,330.4965,330.4965,329.8573,330.3343,11564.0
2019-12-12 10:05:00,346.07,346.22,345.74,345.97,6461.0,330.1721,330.3152,329.8573,330.0767,6461.0
2019-12-12 10:10:00,346.14,346.41,345.99,346.03,7489.0,330.2389,330.4965,330.0958,330.1339,7489.0
2019-12-12 10:15:00,346.0,346.79,345.97,346.79,3201.0,330.1053,330.859,330.0767,330.859,3201.0
2019-12-12 10:20:00,347.02,348.11,347.02,347.52,16188.0,331.0785,332.1184,331.0785,331.5555,16188.0
2019-12-12 10:25:00,347.63,347.64,346.51,346.51,2800.0,331.6604,331.67,330.5919,330.5919,2800.0
2019-12-12 10:30:00,346.77,347.08,346.58,347.08,1100.0,330.8399,331.1357,330.6587,331.1357,1100.0
2019-12-12 10:35:00,347.27,347.28,346.37,346.37,3483.0,331.317,331.3265,330.4583,330.4583,3483.0
2019-12-12 10:40:00,346.46,346.79,345.73,345.73,1410.0,330.5442,330.859,329.8477,329.8477,1410.0
2019-12-12 10:45:00,345.96,346.28,345.85,346.28,1000.0,330.0672,330.3725,329.9622,330.3725,1000.0
2019-12-12 10:50:00,346.37,346.98,346.18,346.98,7812.0,330.4583,331.0403,330.2771,331.0403,7812.0
2019-12-12 10:55:00,347.13,347.34,346.93,347.01,3900.0,331.1834,331.3838,330.9926,331.0689,3900.0
2019-12-12 11:00:00,347.02,347.02,345.55,345.83,4527.0,331.0785,331.0785,329.676,329.9431,4527.0
2019-12-12 11:05:00,345.8,346.07,345.7,345.96,1300.0,329.9145,330.1721,329.8191,330.0672,1300.0
2019-12-12 11:10:00,346.21,346.22,344.7,344.78,2189.0,330.3057,330.3152,328.865,328.9414,2189.0
2019-12-12 11:15:00,344.61,344.79,344.61,344.79,700.0,328.7792,328.9509,328.7792,328.9509,700.0
2019-12-12 11:20:00,344.96,345.59,344.74,345.59,3701.0,329.1131,329.7142,328.9032,329.7142,3701.0
2019-12-12 11:25:00,345.59,345.73,345.59,345.62,806.0,329.7142,329.8477,329.7142,329.7428,806.0
2019-12-12 11:30:00,345.56,345.68,344.91,344.91,2800.0,329.6855,329.8,329.0654,329.0654,2800.0
2019-12-12 11:35:00,344.63,345.07,344.63,345.05,4281.0,328.7983,329.218,328.7983,329.199,4281.0
2019-12-12 11:40:00,344.93,344.93,344.48,344.63,3563.0,329.0845,329.0845,328.6551,328.7983,3563.0
2019-12-12 11:45:00,344.73,344.89,344.66,344.85,2287.0,328.8937,329.0463,328.8269,329.0081,2287.0
2019-12-12 11:50:00,344.81,344.81,344.69,344.69,801.0,328.97,328.97,328.8555,328.8555,801.0
2019-12-12 11:55:00,344.68,344.68,343.9,344.3,7447.0,328.846,328.846,328.1018,328.4834,7447.0
2019-12-12 12:00:00,344.19,344.35,344.08,344.27,1559.0,328.3785,328.5311,328.2735,328.4548,1559.0
2019-12-12 12:05:00,344.27,344.41,344.13,344.35,3337.0,328.4548,328.5884,328.3212,328.5311,3337.0
2019-12-12 12:10:00,344.42,344.42,343.91,343.93,3302.0,328.5979,328.5979,328.1113,328.1304,3302.0
2019-12-12 12:15:00,343.96,344.05,343.65,343.71,1904.0,328.159,328.2449,327.8633,327.9205,1904.0
2019-12-12 12:20:00,343.65,344.29,343.64,344.18,3748.0,327.8633,328.4739,327.8537,328.3689,3748.0
2019-12-12 12:25:00,344.2,344.23,343.8,343.95,1700.0,328.388,328.4166,328.0064,328.1495,1700.0
2019-12-12 12:30:00,343.87,345.09,343.87,345.09,1100.0,328.0732,329.2371,328.0732,329.2371,1100.0
2019-12-12 12:35:00,345.18,345.36,344.9,345.31,8253.0,329.323,329.4947,329.0559,329.447,8253.0
2019-12-12 12:40:00,345.5,345.76,345.14,345.14,1200.0,329.6283,329.8763,329.2848,329.2848,1200.0
2019-12-12 12:45:00,345.25,345.6,345.25,345.6,800.0,329.3898,329.7237,329.3898,329.7237,800.0
2019-12-12 12:50:00,345.97,345.97,345.52,345.66,2045.0,330.0767,330.0767,329.6474,329.7809,2045.0
2019-12-12 12:55:00,345.61,345.79,345.38,345.38,3081.0,329.7332,329.905,329.5138,329.5138,3081.0
2019-12-12 13:00:00,345.4,345.68,345.31,345.34,1920.0,329.5329,329.8,329.447,329.4756,1920.0
2019-12-12 13:05:00,345.58,345.64,345.54,345.64,600.0,329.7046,329.7619,329.6665,329.7619,600.0
2019-12-12 13:10:00,345.84,346.59,345.84,346.59,5749.0,329.9527,330.6682,329.9527,330.6682,5749.0
2019-12-12 13:15:00,346.63,346.69,346.38,346.56,3661.0,330.7064,330.7636,330.4679,330.6396,3661.0
2019-12-12 13:20:00,346.43,346.63,346.34,346.5,4000.0,330.5156,330.7064,330.4297,330.5824,4000.0
2019-12-12 13:25:00,346.46,346.52,346.46,346.5,778.0,330.5442,330.6014,330.5442,330.5824,778.0
2019-12-12 13:30:00,346.4,346.43,345.93,345.99,4913.0,330.4869,330.5156,330.0385,330.0958,4913.0
2019-12-12 13:35:00,345.99,345.99,345.37,345.47,4481.0,330.0958,330.0958,329.5043,329.5997,4481.0
2019-12-12 13:40:00,345.49,346.09,345.49,345.99,748.0,329.6187,330.1912,329.6187,330.0958,748.0
2019-12-12 13:45:00,345.99,346.1,345.99,346.04,500.0,330.0958,330.2007,330.0958,330.1435,500.0
2019-12-12 13:50:00,346.11,346.22,346.1,346.15,16313.0,330.2103,330.3152,330.2007,330.2484,16313.0
2019-12-12 13:55:00,346.13,346.2,345.38,345.39,7297.0,330.2293,330.2961,329.5138,329.5233,7297.0
2019-12-12 14:00:00,345.82,346.04,345.82,345.92,3918.0,329.9336,330.1435,329.9336,330.029,3918.0
2019-12-12 14:05:00,345.98,346.36,345.89,346.36,1973.0,330.0862,330.4488,330.0004,330.4488,1973.0
2019-12-12 14:10:00,346.28,346.7,346.27,346.49,2865.0,330.3725,330.7732,330.3629,330.5728,2865.0
2019-12-12 14:15:00,346.49,346.49,346.49,346.49,0.0,330.5728,330.5728,330.5728,330.5728,0.0
2019-12-12 14:20:00,346.59,347.2,346.59,346.9,5500.0,330.6682,331.2502,330.6682,330.964,5500.0
2019-12-12 14:25:00,346.81,347.22,346.8,347.21,3802.0,330.8781,331.2693,330.8686,331.2597,3802.0
2019-12-12 14:30:00,347.21,348.69,347.21,348.19,15101.0,331.2597,332.6717,331.2597,332.1947,15101.0
2019-12-12 14:35:00,348.19,348.48,347.95,348.39,11717.0,332.1947,332.4714,331.9657,332.3855,11717.0
2019-12-12 14:40:00,348.22,348.6,348.19,348.42,10480.0,332.2233,332.5859,332.1947,332.4141,10480.0
2019-12-12 14:45:00,348.42,348.42,347.86,347.86,4520.0,332.4141,332.4141,331.8799,331.8799,4520.0
2019-12-12 14:50:00,347.63,347.63,347.11,347.18,5019.0,331.6604,331.6604,331.1643,331.2311,5019.0
2019-12-12 14:55:00,347.18,347.54,347.15,347.3,11334.0,331.2311,331.5746,331.2025,331.3456,11334.0
2019-12-12 15:00:00,347.4,347.91,347.37,347.85,8600.0,331.441,331.9276,331.4124,331.8703,8600.0
2019-12-12 15:05:00,347.84,348.1,347.74,348.0,3888.0,331.8608,332.1088,331.7654,332.0134,3888.0
2019-12-12 15:10:00,348.12,348.27,348.11,348.18,2317.0,332.1279,332.271,332.1184,332.1852,2317.0
2019-12-12 15:15:00,348.22,348.23,347.63,347.63,7600.0,332.2233,332.2329,331.6604,331.6604,7600.0
2019-12-12 15:20:00,347.63,347.76,347.08,347.08,2800.0,331.6604,331.7845,331.1357,331.1357,2800.0
2019-12-12 15:25:00,347.17,347.66,347.06,347.56,4821.0,331.2216,331.6891,331.1166,331.5937,4821.0
2019-12-12 15:30:00,347.56,347.56,346.88,346.96,12905.0,331.5937,331.5937,330.9449,331.0212,12905.0
2019-12-12 15:35:00,346.96,347.28,346.87,347.13,10487.0,331.0212,331.3265,330.9354,331.1834,10487.0
2019-12-12 15:40:00,347.04,347.04,346.7,346.86,15965.0,331.0975,331.0975,330.7732,330.9258,15965.0
2019-12-12 15:45:00,346.87,347.6,346.83,347.53,17384.0,330.9354,331.6318,330.8972,331.565,17384.0
2019-12-12 15:50:00,347.61,348.4,347.61,348.36,10286.0,331.6414,332.3951,331.6414,332.3569,10286.0
2019-12-12 15:55:00,348.24,348.25,347.04,347.19,48482.0,332.2424,332.252,331.0975,331.2407,48482.0
2019-12-13 09:30:00,347.4,349.11,347.0,348.51,11955.0,331.441,333.0725,331.0594,332.5,11955.0
2019-12-13 09:35:00,348.99,351.56,348.5,351.21,17999.0,332.958,335.4099,332.4905,335.076,17999.0
2019-12-13 09:40:00,351.23,352.76,350.81,352.44,15656.0,335.0951,336.5548,334.6944,336.2495,15656.0
2019-12-13 09:45:00,352.28,353.39,352.17,353.1,17054.0,336.0968,337.1558,335.9919,336.8792,17054.0
2019-12-13 09:50:00,353.09,353.72,352.58,353.38,12170.0,336.8696,337.4707,336.383,337.1463,12170.0
2019-12-13 09:55:00,353.39,353.66,353.09,353.3,8189.0,337.1558,337.4134,336.8696,337.07,8189.0
2019-12-13 10:00:00,353.31,353.82,352.71,353.67,6400.0,337.0795,337.5661,336.5071,337.423,6400.0
2019-12-13 10:05:00,353.56,353.65,351.37,352.3,20398.0,337.318,337.4039,335.2286,336.1159,20398.0
2019-12-13 10:10:00,352.31,352.95,351.83,351.83,8162.0,336.1254,336.736,335.6675,335.6675,8162.0
2019-12-13 10:15:00,351.6,352.57,351.6,352.29,7401.0,335.4481,336.3735,335.4481,336.1064,7401.0
2019-12-13 10:20:00,352.12,352.28,351.53,352.25,4942.0,335.9442,336.0968,335.3813,336.0682,4942.0
2019-12-13 10:25:00,352.23,352.3,351.72,351.86,4637.0,336.0491,336.1159,335.5626,335.6961,4637.0
2019-12-13 10:30:00,351.72,352.05,351.11,351.19,2423.0,335.5626,335.8774,334.9806,335.0569,2423.0
2019-12-13 10:35:00,351.06,351.86,350.63,351.86,5152.0,334.9329,335.6961,334.5226,335.6961,5152.0
2019-12-13 10:40:00,351.84,352.0,351.15,351.33,3763.0,335.677,335.8297,335.0187,335.1905,3763.0
2019-12-13 10:45:00,351.28,351.84,351.15,351.45,5746.0,335.1428,335.677,335.0187,335.305,5746.0
2019-12-13 10:50:00,351.48,351.49,351.22,351.28,5634.0,335.3336,335.3431,335.0855,335.1428,5634.0
2019-12-13 10:55:00,351.07,351.35,350.02,350.02,9906.0,334.9424,335.2095,333.9406,333.9406,9906.0
2019-12-13 11:00:00,350.08,350.17,349.71,350.17,1401.0,333.9979,334.0838,333.6449,334.0838,1401.0
2019-12-13 11:05:00,350.35,350.62,350.31,350.38,3900.0,334.2555,334.5131,334.2173,334.2841,3900.0
2019-12-13 11:10:00,350.56,350.73,350.33,350.37,1500.0,334.4558,334.618,334.2364,334.2746,1500.0
2019-12-13 11:15:00,350.32,350.38,350.07,350.11,3000.0,334.2269,334.2841,333.9884,334.0265,3000.0
2019-12-13 11:20:00,349.99,350.55,349.94,350.43,1800.0,333.912,334.4463,333.8643,334.3318,1800.0
2019-12-13 11:25:00,350.38,350.4,350.01,350.06,1800.0,334.2841,334.3032,333.9311,333.9788,1800.0
2019-12-13 11:30:00,350.04,350.28,349.94,350.05,2000.0,333.9597,334.1887,333.8643,333.9693,2000.0
2019-12-13 11:35:00,350.05,350.5,349.83,350.06,2950.0,333.9693,334.3986,333.7594,333.9788,2950.0
2019-12-13 11:40:00,349.98,350.05,349.95,350.0,4145.0,333.9025,333.9693,333.8739,333.9216,4145.0
2019-12-13 11:45:00,350.0,350.03,349.91,349.97,2967.0,333.9216,333.9502,333.8357,333.8929,2967.0
2019-12-13 11:50:00,349.97,350.01,349.65,349.65,3976.0,333.8929,333.9311,333.5876,333.5876,3976.0
2019-12-13 11:55:00,349.75,349.86,349.75,349.86,600.0,333.6831,333.788,333.6831,333.788,600.0
2019-12-13 12:00:00,349.79,350.1,349.79,349.9,3067.0,333.7212,334.017,333.7212,333.8262,3067.0
2019-12-13 12:05:00,349.86,350.01,349.86,349.99,2406.0,333.788,333.9311,333.788,333.912,2406.0
2019-12-13 12:10:00,349.93,350.02,349.74,349.98,2100.0,333.8548,333.9406,333.6735,333.9025,2100.0
2019-12-13 12:15:00,349.76,349.76,349.01,349.03,906.0,333.6926,333.6926,332.977,332.9961,906.0
2019-12-13 12:20:00,349.03,349.11,348.94,349.02,1700.0,332.9961,333.0725,332.9103,332.9866,1700.0
2019-12-13 12:25:00,349.12,349.12,348.7,348.72,1711.0,333.082,333.082,332.6813,332.7004,1711.0
2019-12-13 12:30:00,348.69,348.69,347.86,347.86,4703.0,332.6717,332.6717,331.8799,331.8799,4703.0
2019-12-13 12:35:00,347.74,348.64,347.71,348.63,1901.0,331.7654,332.624,331.7368,332.6145,1901.0
2019-12-13 12:40:00,348.79,348.95,348.79,348.85,1517.0,332.7672,332.9198,332.7672,332.8244,1517.0
2019-12-13 12:45:00,348.91,348.91,348.44,348.62,1100.0,332.8816,332.8816,332.4332,332.605,1100.0
2019-12-13 12:50:00,348.56,348.69,348.44,348.54,1000.0,332.5477,332.6717,332.4332,332.5286,1000.0
2019-12-13 12:55:00,348.53,348.58,348.41,348.53,1200.0,332.5191,332.5668,332.4046,332.5191,1200.0
2019-12-13 13:00:00,348.64,349.12,348.6,348.99,8836.0,332.624,333.082,332.5859,332.958,8836.0
2019-12-13 13:05:00,348.92,348.92,348.59,348.62,800.0,332.8912,332.8912,332.5763,332.605,800.0
2019-12-13 13:10:00,348.51,348.68,348.46,348.48,3900.0,332.5,332.6622,332.4523,332.4714,3900.0
2019-12-13 13:15:00,348.62,348.62,348.14,348.48,3245.0,332.605,332.605,332.147,332.4714,3245.0
2019-12-13 13:20:00,348.47,348.47,348.2,348.2,1010.0,332.4619,332.4619,332.2043,332.2043,1010.0
2019-12-13 13:25:00,348.18,348.31,347.98,348.31,3244.0,332.1852,332.3092,331.9944,332.3092,3244.0
2019-12-13 13:30:00,348.38,349.14,348.38,348.97,8452.0,332.376,333.1011,332.376,332.9389,8452.0
2019-12-13 13:35:00,349.05,349.33,348.9,349.29,3201.0,333.0152,333.2823,332.8721,333.2442,3201.0
2019-12-13 13:40:00,349.24,349.79,349.08,349.79,5474.0,333.1965,333.7212,333.0438,333.7212,5474.0
2019-12-13 13:45:00,349.71,349.88,349.49,349.8,5051.0,333.6449,333.8071,333.435,333.7308,5051.0
2019-12-13 13:50:00,349.82,350.04,349.82,349.9,3514.0,333.7498,333.9597,333.7498,333.8262,3514.0
2019-12-13 13:55:00,349.89,350.01,349.77,349.97,2989.0,333.8166,333.9311,333.7021,333.8929,2989.0
2019-12-13 14:00:00,349.98,350.26,349.92,350.16,2338.0,333.9025,334.1696,333.8452,334.0742,2338.0
2019-12-13 14:05:00,350.09,350.3,350.04,350.3,1600.0,334.0074,334.2078,333.9597,334.2078,1600.0
2019-12-13 14:10:00,350.23,350.23,349.98,350.1,1000.0,334.141,334.141,333.9025,334.017,1000.0
2019-12-13 14:15:00,349.95,350.11,349.83,349.9,3472.0,333.8739,334.0265,333.7594,333.8262,3472.0
2019-12-13 14:20:00,349.82,350.18,349.82,350.14,3010.0,333.7498,334.0933,333.7498,334.0551,3010.0
2019-12-13 14:25:00,350.17,350.46,350.17,350.38,1342.0,334.0838,334.3604,334.0838,334.2841,1342.0
2019-12-13 14:30:00,350.46,350.77,350.04,350.04,5607.0,334.3604,334.6562,333.9597,333.9597,5607.0
2019-12-13 14:35:00,350.0,350.0,349.77,349.82,1017.0,333.9216,333.9216,333.7021,333.7498,1017.0
2019-12-13 14:40:00,349.92,350.28,349.81,350.17,4873.0,333.8452,334.1887,333.7403,334.0838,4873.0
2019-12-13 14:45:00,350.2,350.51,350.12,350.42,3129.0,334.1124,334.4081,334.0361,334.3223,3129.0
2019-12-13 14:50:00,350.77,351.03,350.52,351.0,3421.0,334.6562,334.9043,334.4177,334.8756,3421.0
2019-12-13 14:55:00,351.05,351.06,350.88,350.88,2511.0,334.9233,334.9329,334.7611,334.7611,2511.0
2019-12-13 15:00:00,350.8,350.9,350.58,350.89,3119.0,334.6848,334.7802,334.4749,334.7707,3119.0
2019-12-13 15:05:00,350.9,351.24,350.9,351.17,3950.0,334.7802,335.1046,334.7802,335.0378,3950.0
2019-12-13 15:10:00,351.13,351.58,351.11,351.58,8097.0,334.9997,335.429,334.9806,335.429,8097.0
2019-12-13 15:15:00,351.59,351.99,351.58,351.74,4204.0,335.4385,335.8201,335.429,335.5816,4204.0
2019-12-13 15:20:00,351.69,351.87,351.63,351.84,5700.0,335.5339,335.7057,335.4767,335.677,5700.0
2019-12-13 15:25:00,351.8,351.91,351.77,351.86,2985.0,335.6389,335.7438,335.6103,335.6961,2985.0
2019-12-13 15:30:00,351.77,351.99,351.74,351.91,10405.0,335.6103,335.8201,335.5816,335.7438,10405.0
2019-12-13 15:35:00,351.9,352.43,351.89,352.34,10084.0,335.7343,336.2399,335.7247,336.1541,10084.0
2019-12-13 15:40:00,352.39,352.71,352.33,352.71,15446.0,336.2018,336.5071,336.1445,336.5071,15446.0
2019-12-13 15:45:00,352.72,352.96,352.66,352.74,18772.0,336.5166,336.7456,336.4594,336.5357,18772.0
2019-12-13 15:50:00,352.73,352.9,352.36,352.5,20832.0,336.5262,336.6883,336.1732,336.3067,20832.0
2019-12-13 15:55:00,352.5,353.29,352.49,353.1,65168.0,336.3067,337.0604,336.2972,336.8792,65168.0
2019-12-16 09:30:00,356.52,356.52,352.63,353.08,20146.0,340.142,340.142,336.4307,336.8601,20146.0
2019-12-16 09:35:00,354.29,356.92,354.01,356.91,24754.0,338.0145,340.5237,337.7474,340.5141,24754.0
2019-12-16 09:40:00,356.9,356.91,355.06,355.47,13115.0,340.5046,340.5141,338.7491,339.1403,13115.0
2019-12-16 09:45:00,355.48,355.88,354.1,354.93,7650.0,339.1498,339.5314,337.8332,338.6251,7650.0
2019-12-16 09:50:00,354.89,355.36,354.39,355.16,12415.0,338.5869,339.0353,338.1099,338.8445,12415.0
2019-12-16 09:55:00,355.2,355.47,354.48,354.48,17993.0,338.8827,339.1403,338.1958,338.1958,17993.0
2019-12-16 10:00:00,354.03,354.48,353.57,354.21,23170.0,337.7664,338.1958,337.3276,337.9382,23170.0
2019-12-16 10:05:00,354.34,355.24,354.16,355.24,16342.0,338.0622,338.9208,337.8905,338.9208,16342.0
2019-12-16 10:10:00,355.06,355.77,354.88,355.21,12796.0,338.7491,339.4265,338.5774,338.8922,12796.0
2019-12-16 10:15:00,355.27,355.73,354.87,355.56,6119.0,338.9495,339.3883,338.5678,339.2261,6119.0
2019-12-16 10:20:00,355.5,356.0,355.47,356.0,8000.0,339.1689,339.6459,339.1403,339.6459,8000.0
2019-12-16 10:25:00,355.78,356.63,355.63,355.87,15610.0,339.436,340.247,339.2929,339.5219,15610.0
2019-12-16 10:30:00,355.87,357.51,355.64,357.32,33927.0,339.5219,341.0866,339.3025,340.9053,33927.0
2019-12-16 10:35:00,357.29,358.59,357.28,358.46,48024.0,340.8767,342.117,340.8671,341.9929,48024.0
2019-12-16 10:40:00,358.42,360.63,358.34,360.54,33696.0,341.9548,344.0632,341.8784,343.9774,33696.0
2019-12-16 10:45:00,360.54,364.99,360.44,364.53,79547.0,343.9774,348.223,343.882,347.7841,79547.0
2019-12-16 10:50:00,364.53,365.26,364.44,364.88,57128.0,347.7841,348.4805,347.6982,348.118,57128.0
2019-12-16 10:55:00,364.91,365.2,364.43,364.8,59436.0,348.1466,348.4233,347.6887,348.0417,59436.0
2019-12-16 11:00:00,364.81,366.28,364.73,365.08,40105.0,348.0512,349.4537,347.9749,348.3088,40105.0
2019-12-16 11:05:00,365.08,366.68,364.86,366.65,24226.0,348.3088,349.8353,348.0989,349.8067,24226.0
2019-12-16 11:10:00,366.46,367.13,365.91,367.01,32051.0,349.6254,350.2646,349.1007,350.1502,32051.0
2019-12-16 11:15:00,367.03,367.6,365.03,365.73,28284.0,350.1692,350.7131,348.2611,348.929,28284.0
2019-12-16 11:20:00,365.88,366.62,364.22,365.25,25697.0,349.0721,349.7781,347.4883,348.471,25697.0
2019-12-16 11:25:00,365.02,366.79,364.67,366.32,24237.0,348.2516,349.9403,347.9177,349.4919,24237.0
2019-12-16 11:30:00,366.27,367.13,365.99,366.71,6812.0,349.4441,350.2646,349.177,349.8639,6812.0
2019-12-16 11:35:00,366.79,367.81,366.61,367.56,40231.0,349.9403,350.9134,349.7685,350.6749,40231.0
2019-12-16 11:40:00,367.56,368.48,367.04,367.05,28260.0,350.6749,351.5526,350.1788,350.1883,28260.0
2019-12-16 11:45:00,367.02,368.1,367.02,367.93,14887.0,350.1597,351.1901,350.1597,351.0279,14887.0
2019-12-16 11:50:00,367.66,368.86,367.65,368.16,6488.0,350.7703,351.9152,350.7608,351.2473,6488.0
2019-12-16 11:55:00,368.18,368.37,367.15,367.92,13697.0,351.2664,351.4477,350.2837,351.0184,13697.0
2019-12-16 12:00:00,367.58,368.76,367.54,368.61,15986.0,350.694,351.8198,350.6558,351.6767,15986.0
2019-12-16 12:05:00,368.61,368.98,367.94,368.1,20091.0,351.6767,352.0297,351.0374,351.1901,20091.0
2019-12-16 12:10:00,368.1,368.13,366.91,368.07,78292.0,351.1901,351.2187,350.0547,351.1615,78292.0
2019-12-16 12:15:00,368.15,369.41,367.96,369.35,12486.0,351.2378,352.4399,351.0565,352.3827,12486.0
2019-12-16 12:20:00,369.34,370.35,369.34,369.91,18254.0,352.3731,353.3367,352.3731,352.9169,18254.0
2019-12-16 12:25:00,369.97,370.46,369.87,370.08,8240.0,352.9742,353.4417,352.8788,353.0791,8240.0
2019-12-16 12:30:00,370.06,370.44,369.67,370.44,9301.0,353.06,353.4226,352.688,353.4226,9301.0
2019-12-16 12:35:00,370.39,370.59,369.04,369.35,8838.0,353.3749,353.5657,352.0869,352.3827,8838.0
2019-12-16 12:40:00,369.54,370.21,369.25,369.25,5788.0,352.5639,353.2032,352.2873,352.2873,5788.0
2019-12-16 12:45:00,369.32,369.32,368.1,368.23,6990.0,352.354,352.354,351.1901,351.3141,6990.0
2019-12-16 12:50:00,368.18,368.38,367.6,367.87,9569.0,351.2664,351.4572,350.7131,350.9706,9569.0
2019-12-16 12:55:00,367.96,368.12,367.6,367.61,4116.0,351.0565,351.2092,350.7131,350.7226,4116.0
2019-12-16 13:00:00,367.64,367.86,367.01,367.54,12296.0,350.7512,350.9611,350.1502,350.6558,12296.0
2019-12-16 13:05:00,367.38,368.02,367.26,367.93,10114.0,350.5032,351.1138,350.3887,351.0279,10114.0
2019-12-16 13:10:00,367.93,368.06,367.59,367.59,6044.0,351.0279,351.1519,350.7035,350.7035,6044.0
2019-12-16 13:15:00,367.64,368.0,367.0,367.0,6493.0,350.7512,351.0947,350.1406,350.1406,6493.0
2019-12-16 13:20:00,367.11,367.12,366.4,367.05,4255.0,350.2456,350.2551,349.5682,350.1883,4255.0
2019-12-16 13:25:00,366.99,367.0,366.6,366.96,5501.0,350.1311,350.1406,349.759,350.1025,5501.0
2019-12-16 13:30:00,367.02,367.12,366.8,367.08,4162.0,350.1597,350.2551,349.9498,350.2169,4162.0
2019-12-16 13:35:00,367.2,367.4,366.98,367.06,6808.0,350.3314,350.5222,350.1215,350.1979,6808.0
2019-12-16 13:40:00,366.63,366.79,366.19,366.79,2119.0,349.7876,349.9403,349.3678,349.9403,2119.0
2019-12-16 13:45:00,366.69,366.77,366.28,366.75,4630.0,349.8449,349.9212,349.4537,349.9021,4630.0
2019-12-16 13:50:00,366.73,367.39,366.6,367.2,5799.0,349.883,350.5127,349.759,350.3314,5799.0
2019-12-16 13:55:00,367.58,370.0,367.4,368.79,16787.0,350.694,353.0028,350.5222,351.8484,16787.0
2019-12-16 14:00:00,369.45,369.52,368.14,368.73,18075.0,352.4781,352.5448,351.2282,351.7911,18075.0
2019-12-16 14:05:00,368.77,369.46,368.6,368.6,8333.0,351.8293,352.4876,351.6671,351.6671,8333.0
2019-12-16 14:10:00,368.38,368.8,368.17,368.29,3380.0,351.4572,351.8579,351.2569,351.3714,3380.0
2019-12-16 14:15:00,368.5,369.17,368.44,369.17,6901.0,351.5717,352.2109,351.5145,352.2109,6901.0
2019-12-16 14:20:00,369.12,369.29,368.47,369.29,3000.0,352.1632,352.3254,351.5431,352.3254,3000.0
2019-12-16 14:25:00,369.52,369.55,368.86,369.04,7730.0,352.5448,352.5735,351.9152,352.0869,7730.0
2019-12-16 14:30:00,369.08,369.13,367.59,367.67,21951.0,352.1251,352.1728,350.7035,350.7798,21951.0
2019-12-16 14:35:00,367.53,368.06,366.88,366.88,18259.0,350.6463,351.1519,350.0261,350.0261,18259.0
2019-12-16 14:40:00,367.04,367.5,366.45,366.5,18281.0,350.1788,350.6176,349.6159,349.6636,18281.0
2019-12-16 14:45:00,366.55,366.92,366.26,366.73,5322.0,349.7113,350.0643,349.4346,349.883,5322.0
2019-12-16 14:50:00,366.75,368.19,366.67,367.1,4659.0,349.9021,351.2759,349.8258,350.236,4659.0
2019-12-16 14:55:00,366.86,366.86,366.45,366.58,3273.0,350.007,350.007,349.6159,349.7399,3273.0
2019-12-16 15:00:00,366.54,366.54,366.14,366.42,4928.0,349.7017,349.7017,349.3201,349.5873,4928.0
2019-12-16 15:05:00,366.43,366.81,366.31,366.31,8954.0,349.5968,349.9593,349.4823,349.4823,8954.0
2019-12-16 15:10:00,366.35,366.82,366.04,366.61,7335.0,349.5205,349.9689,349.2247,349.7685,7335.0
2019-12-16 15:15:00,366.77,366.89,366.52,366.67,14830.0,349.9212,350.0357,349.6827,349.8258,14830.0
2019-12-16 15:20:00,366.66,367.08,366.4,367.08,6778.0,349.8162,350.2169,349.5682,350.2169,6778.0
2019-12-16 15:25:00,367.14,367.14,366.52,366.53,6783.0,350.2742,350.2742,349.6827,349.6922,6783.0
2019-12-16 15:30:00,366.57,366.57,366.12,366.47,9226.0,349.7304,349.7304,349.301,349.635,9226.0
2019-12-16 15:35:00,366.4,366.61,365.98,366.56,11735.0,349.5682,349.7685,349.1675,349.7208,11735.0
2019-12-16 15:40:00,366.51,366.68,366.32,366.46,12166.0,349.6731,349.8353,349.4919,349.6254,12166.0
2019-12-16 15:45:00,366.34,367.02,365.4,365.78,30796.0,349.5109,350.1597,348.6141,348.9767,30796.0
2019-12-16 15:50:00,366.04,366.95,365.79,366.79,42353.0,349.2247,350.0929,348.9862,349.9403,42353.0
2019-12-16 15:55:00,366.73,366.93,365.91,365.91,63375.0,349.883,350.0738,349.1007,349.1007,63375.0
2019-12-17 09:30:00,365.36,365.95,364.21,365.16,15148.0,348.576,349.1388,347.4788,348.3851,15148.0
2019-12-17 09:35:00,365.03,365.47,363.13,364.08,24330.0,348.2611,348.6809,346.4484,347.3548,24330.0
2019-12-17 09:40:00,364.04,364.63,363.4,364.37,12161.0,347.3166,347.8795,346.706,347.6314,12161.0
2019-12-17 09:45:00,364.47,367.36,364.1,366.75,13569.0,347.7268,350.4841,347.3738,349.9021,13569.0
2019-12-17 09:50:00,366.75,367.29,364.5,364.99,9174.0,349.9021,350.4173,347.7555,348.223,9174.0
2019-12-17 09:55:00,365.68,365.95,363.37,363.73,18865.0,348.8813,349.1388,346.6774,347.0208,18865.0
2019-12-17 10:00:00,364.15,364.64,362.78,364.53,10637.0,347.4215,347.889,346.1145,347.7841,10637.0
2019-12-17 10:05:00,364.53,365.05,364.36,365.05,7248.0,347.7841,348.2802,347.6219,348.2802,7248.0
2019-12-17 10:10:00,365.01,365.23,363.15,363.31,4902.0,348.242,348.4519,346.4675,346.6201,4902.0
2019-12-17 10:15:00,363.45,363.73,361.71,361.88,10209.0,346.7537,347.0208,345.0936,345.2558,10209.0
2019-12-17 10:20:00,361.87,362.19,360.87,360.96,22132.0,345.2463,345.5516,344.2922,344.3781,22132.0
2019-12-17 10:25:00,360.75,361.27,360.43,360.43,27301.0,344.1777,344.6738,343.8724,343.8724,27301.0
2019-12-17 10:30:00,360.39,361.02,360.1,360.57,15156.0,343.8343,344.4353,343.5576,344.006,15156.0
2019-12-17 10:35:00,360.4,361.04,360.39,360.63,11027.0,343.8438,344.4544,343.8343,344.0632,11027.0
2019-12-17 10:40:00,360.61,361.73,360.23,361.6,19699.0,344.0442,345.1127,343.6816,344.9887,19699.0
2019-12-17 10:45:00,361.48,361.48,359.74,360.56,26019.0,344.8742,344.8742,343.2141,343.9965,26019.0
2019-12-17 10:50:00,361.03,361.35,360.74,361.33,2110.0,344.4449,344.7502,344.1682,344.7311,2110.0
2019-12-17 10:55:00,361.31,361.68,361.02,361.37,4705.0,344.712,345.065,344.4353,344.7692,4705.0
2019-12-17 11:00:00,361.13,361.94,361.13,361.84,5866.0,344.5403,345.3131,344.5403,345.2177,5866.0
2019-12-17 11:05:00,361.83,362.35,361.82,362.35,2900.0,345.2081,345.7042,345.1986,345.7042,2900.0
2019-12-17 11:10:00,362.37,362.37,362.0,362.22,3481.0,345.7233,345.7233,345.3703,345.5802,3481.0
2019-12-17 11:15:00,362.56,362.84,362.42,362.84,1416.0,345.9046,346.1717,345.771,346.1717,1416.0
2019-12-17 11:20:00,362.84,363.77,362.83,363.63,3102.0,346.1717,347.059,346.1622,346.9254,3102.0
2019-12-17 11:25:00,363.63,363.63,362.39,362.39,5025.0,346.9254,346.9254,345.7424,345.7424,5025.0
2019-12-17 11:30:00,362.21,362.26,361.3,361.3,8906.0,345.5707,345.6184,344.7025,344.7025,8906.0
2019-12-17 11:35:00,361.3,362.49,361.3,362.36,5051.0,344.7025,345.8378,344.7025,345.7138,5051.0
2019-12-17 11:40:00,362.63,364.19,362.57,363.63,7294.0,345.9714,347.4597,345.9141,346.9254,7294.0
2019-12-17 11:45:00,363.65,364.46,363.64,364.33,3576.0,346.9445,347.7173,346.935,347.5933,3576.0
2019-12-17 11:50:00,364.34,364.99,364.32,364.78,4632.0,347.6028,348.223,347.5837,348.0226,4632.0
2019-12-17 11:55:00,364.79,365.46,364.43,365.46,2755.0,348.0321,348.6714,347.6887,348.6714,2755.0
2019-12-17 12:00:00,365.46,365.88,365.28,365.83,3708.0,348.6714,349.0721,348.4996,349.0244,3708.0
2019-12-17 12:05:00,365.83,366.3,365.69,365.98,12453.0,349.0244,349.4728,348.8908,349.1675,12453.0
2019-12-17 12:10:00,365.8,366.0,365.12,365.52,16328.0,348.9957,349.1866,348.347,348.7286,16328.0
2019-12-17 12:15:00,365.43,365.5,365.08,365.37,1931.0,348.6427,348.7095,348.3088,348.5855,1931.0
2019-12-17 12:20:00,365.47,366.0,365.37,365.8,4576.0,348.6809,349.1866,348.5855,348.9957,4576.0
2019-12-17 12:25:00,366.04,366.15,365.89,365.89,1700.0,349.2247,349.3297,349.0816,349.0816,1700.0
2019-12-17 12:30:00,365.89,366.01,365.08,365.08,2989.0,349.0816,349.1961,348.3088,348.3088,2989.0
2019-12-17 12:35:00,365.23,365.68,365.23,365.63,6066.0,348.4519,348.8813,348.4519,348.8335,6066.0
2019-12-17 12:40:00,365.57,365.61,365.33,365.42,1731.0,348.7763,348.8145,348.5473,348.6332,1731.0
2019-12-17 12:45:00,365.42,365.69,365.42,365.5,2641.0,348.6332,348.8908,348.6332,348.7095,2641.0
2019-12-17 12:50:00,365.39,365.58,365.02,365.11,13677.0,348.6046,348.7858,348.2516,348.3374,13677.0
2019-12-17 12:55:00,365.13,365.76,365.13,365.74,8992.0,348.3565,348.9576,348.3565,348.9385,8992.0
2019-12-17 13:00:00,365.75,365.75,365.15,365.27,2119.0,348.948,348.948,348.3756,348.4901,2119.0
2019-12-17 13:05:00,365.17,365.25,365.11,365.22,1700.0,348.3947,348.471,348.3374,348.4424,1700.0
2019-12-17 13:10:00,365.1,365.35,365.07,365.3,3214.0,348.3279,348.5664,348.2993,348.5187,3214.0
2019-12-17 13:15:00,365.2,365.36,364.7,364.71,3970.0,348.4233,348.576,347.9463,347.9558,3970.0
2019-12-17 13:20:00,364.68,365.56,364.67,365.13,15047.0,347.9272,348.7668,347.9177,348.3565,15047.0
2019-12-17 13:25:00,364.9,365.1,364.84,365.05,3002.0,348.1371,348.3279,348.0798,348.2802,3002.0
2019-12-17 13:30:00,364.92,365.46,364.92,365.46,2800.0,348.1562,348.6714,348.1562,348.6714,2800.0
2019-12-17 13:35:00,365.47,365.61,365.35,365.42,6325.0,348.6809,348.8145,348.5664,348.6332,6325.0
2019-12-17 13:40:00,365.4,365.5,364.86,365.03,9452.0,348.6141,348.7095,348.0989,348.2611,9452.0
2019-12-17 13:45:00,364.96,366.26,364.85,366.13,24069.0,348.1943,349.4346,348.0894,349.3106,24069.0
2019-12-17 13:50:00,366.13,367.15,366.01,367.15,17147.0,349.3106,350.2837,349.1961,350.2837,17147.0
2019-12-17 13:55:00,366.99,366.99,366.29,366.32,7187.0,350.1311,350.1311,349.4632,349.4919,7187.0
2019-12-17 14:00:00,366.23,366.6,366.05,366.53,8295.0,349.406,349.759,349.2343,349.6922,8295.0
2019-12-17 14:05:00,366.33,366.84,366.33,366.62,5714.0,349.5014,349.988,349.5014,349.7781,5714.0
2019-12-17 14:10:00,366.51,367.11,366.5,367.11,1920.0,349.6731,350.2456,349.6636,350.2456,1920.0
2019-12-17 14:15:00,367.01,367.17,366.93,367.17,3350.0,350.1502,350.3028,350.0738,350.3028,3350.0
2019-12-17 14:20:00,367.18,367.4,367.0,367.0,3102.0,350.3123,350.5222,350.1406,350.1406,3102.0
2019-12-17 14:25:00,367.04,367.17,366.91,366.91,2300.0,350.1788,350.3028,350.0547,350.0547,2300.0
2019-12-17 14:30:00,367.0,367.06,366.45,366.45,2000.0,350.1406,350.1979,349.6159,349.6159,2000.0
2019-12-17 14:35:00,366.58,366.91,366.33,366.5,8395.0,349.7399,350.0547,349.5014,349.6636,8395.0
2019-12-17 14:40:00,366.54,366.55,366.07,366.35,2259.0,349.7017,349.7113,349.2533,349.5205,2259.0
2019-12-17 14:45:00,366.27,366.43,366.19,366.24,1986.0,349.4441,349.5968,349.3678,349.4155,1986.0
2019-12-17 14:50:00,366.36,366.51,366.05,366.05,4490.0,349.53,349.6731,349.2343,349.2343,4490.0
2019-12-17 14:55:00,366.08,366.22,366.03,366.03,2593.0,349.2629,349.3964,349.2152,349.2152,2593.0
2019-12-17 15:00:00,366.08,366.1,365.57,365.85,1604.0,349.2629,349.282,348.7763,349.0434,1604.0
2019-12-17 15:05:00,365.81,366.0,365.67,365.99,3102.0,349.0053,349.1866,348.8717,349.177,3102.0
2019-12-17 15:10:00,365.87,365.99,365.8,365.96,2778.0,349.0625,349.177,348.9957,349.1484,2778.0
2019-12-17 15:15:00,365.95,365.95,365.4,365.4,3805.0,349.1388,349.1388,348.6141,348.6141,3805.0
2019-12-17 15:20:00,365.4,365.47,365.29,365.31,2120.0,348.6141,348.6809,348.5092,348.5283,2120.0
2019-12-17 15:25:00,365.33,365.47,365.1,365.25,4256.0,348.5473,348.6809,348.3279,348.471,4256.0
2019-12-17 15:30:00,365.24,365.24,364.41,364.45,5720.0,348.4615,348.4615,347.6696,347.7078,5720.0
2019-12-17 15:35:00,364.51,365.0,364.48,365.0,7440.0,347.765,348.2325,347.7364,348.2325,7440.0
2019-12-17 15:40:00,364.97,365.43,364.52,364.6,7225.0,348.2039,348.6427,347.7745,347.8509,7225.0
2019-12-17 15:45:00,364.59,364.78,364.37,364.74,12192.0,347.8413,348.0226,347.6314,347.9844,12192.0
2019-12-17 15:50:00,364.68,364.88,364.02,364.61,15348.0,347.9272,348.118,347.2975,347.8604,15348.0
2019-12-17 15:55:00,364.61,364.76,363.92,363.92,32560.0,347.8604,348.0035,347.2021,347.2021,32560.0
2019-12-18 09:30:00,363.92,369.16,362.7,367.51,22018.0,347.2021,352.2014,346.0381,350.6272,22018.0
2019-12-18 09:35:00,368.11,368.56,366.66,366.96,5193.0,351.1996,351.629,349.8162,350.1025,5193.0
2019-12-18 09:40:00,366.76,368.39,366.71,367.42,12468.0,349.9116,351.4668,349.8639,350.5413,12468.0
2019-12-18 09:45:00,367.99,369.6,367.82,369.17,13226.0,351.0851,352.6212,350.9229,352.2109,13226.0
2019-12-18 09:50:00,369.17,371.97,369.16,371.97,22336.0,352.2109,354.8823,352.2014,354.8823,22336.0
2019-12-18 09:55:00,372.09,372.31,371.11,371.11,20543.0,354.9968,355.2067,354.0618,354.0618,20543.0
2019-12-18 10:00:00,371.34,371.34,369.76,370.93,10129.0,354.2812,354.2812,352.7738,353.8901,10129.0
2019-12-18 10:05:00,370.82,371.04,369.78,370.3,5447.0,353.7851,353.995,352.7929,353.289,5447.0
2019-12-18 10:10:00,370.24,370.25,369.46,369.79,9092.0,353.2318,353.2413,352.4876,352.8024,9092.0
2019-12-18 10:15:00,369.79,369.79,369.11,369.51,4041.0,352.8024,352.8024,352.1537,352.5353,4041.0
2019-12-18 10:20:00,369.45,369.88,369.34,369.5,6042.0,352.4781,352.8883,352.3731,352.5258,6042.0
2019-12-18 10:25:00,369.18,369.32,368.91,369.05,5519.0,352.2205,352.354,351.9629,352.0964,5519.0
2019-12-18 10:30:00,369.11,369.99,368.98,369.99,24783.0,352.1537,352.9933,352.0297,352.9933,24783.0
2019-12-18 10:35:00,370.04,370.37,369.51,369.51,23035.0,353.041,353.3558,352.5353,352.5353,23035.0
2019-12-18 10:40:00,369.61,369.61,368.55,369.31,7796.0,352.6307,352.6307,351.6194,352.3445,7796.0
2019-12-18 10:45:00,369.2,369.2,367.89,367.89,6873.0,352.2395,352.2395,350.9897,350.9897,6873.0
2019-12-18 10:50:00,367.95,368.22,367.69,367.84,4388.0,351.047,351.3046,350.7989,350.942,4388.0
2019-12-18 10:55:00,367.66,367.71,367.01,367.13,5479.0,350.7703,350.818,350.1502,350.2646,5479.0
2019-12-18 11:00:00,367.14,367.24,366.56,367.01,6736.0,350.2742,350.3696,349.7208,350.1502,6736.0
2019-12-18 11:05:00,367.01,367.01,365.84,365.84,2294.0,350.1502,350.1502,349.0339,349.0339,2294.0
2019-12-18 11:10:00,365.97,366.22,365.41,365.99,4042.0,349.1579,349.3964,348.6237,349.177,4042.0
2019-12-18 11:15:00,365.98,366.34,365.59,366.34,11124.0,349.1675,349.5109,348.7954,349.5109,11124.0
2019-12-18 11:20:00,366.57,367.39,366.57,367.3,6080.0,349.7304,350.5127,349.7304,350.4268,6080.0
2019-12-18 11:25:00,367.28,367.41,366.93,367.13,3469.0,350.4078,350.5318,350.0738,350.2646,3469.0
2019-12-18 11:30:00,367.13,367.86,367.13,367.16,3341.0,350.2646,350.9611,350.2646,350.2933,3341.0
2019-12-18 11:35:00,367.29,367.89,367.28,367.87,3170.0,350.4173,350.9897,350.4078,350.9706,3170.0
2019-12-18 11:40:00,367.79,368.07,367.52,367.59,6841.0,350.8943,351.1615,350.6367,350.7035,6841.0
2019-12-18 11:45:00,367.53,367.54,366.57,366.57,2239.0,350.6463,350.6558,349.7304,349.7304,2239.0
2019-12-18 11:50:00,366.57,366.84,366.49,366.65,3226.0,349.7304,349.988,349.654,349.8067,3226.0
2019-12-18 11:55:00,366.76,366.77,366.17,366.53,7492.0,349.9116,349.9212,349.3487,349.6922,7492.0
2019-12-18 12:00:00,366.54,367.04,366.54,366.69,7883.0,349.7017,350.1788,349.7017,349.8449,7883.0
2019-12-18 12:05:00,366.69,366.7,366.29,366.41,2835.0,349.8449,349.8544,349.4632,349.5777,2835.0
2019-12-18 12:10:00,366.26,366.32,365.98,366.19,7701.0,349.4346,349.4919,349.1675,349.3678,7701.0
2019-12-18 12:15:00,366.2,366.38,366.11,366.12,2577.0,349.3774,349.5491,349.2915,349.301,2577.0
2019-12-18 12:20:00,366.21,366.53,365.98,366.53,2256.0,349.3869,349.6922,349.1675,349.6922,2256.0
2019-12-18 12:25:00,366.5,367.01,366.5,367.01,2617.0,349.6636,350.1502,349.6636,350.1502,2617.0
2019-12-18 12:30:00,366.87,367.52,366.86,367.36,2309.0,350.0166,350.6367,350.007,350.4841,2309.0
2019-12-18 12:35:00,367.18,367.27,367.03,367.25,2150.0,350.3123,350.3982,350.1692,350.3791,2150.0
2019-12-18 12:40:00,367.25,367.37,367.17,367.17,4156.0,350.3791,350.4936,350.3028,350.3028,4156.0
2019-12-18 12:45:00,367.22,367.35,367.18,367.35,1129.0,350.3505,350.4745,350.3123,350.4745,1129.0
2019-12-18 12:50:00,367.97,368.07,367.85,367.99,3955.0,351.0661,351.1615,350.9516,351.0851,3955.0
2019-12-18 12:55:00,368.0,368.43,367.94,368.43,1761.0,351.0947,351.5049,351.0374,351.5049,1761.0
2019-12-18 13:00:00,368.5,368.63,368.15,368.15,4851.0,351.5717,351.6957,351.2378,351.2378,4851.0
2019-12-18 13:05:00,368.1,368.11,367.52,368.08,2394.0,351.1901,351.1996,350.6367,351.171,2394.0
2019-12-18 13:10:00,368.28,368.51,368.22,368.26,1704.0,351.3618,351.5812,351.3046,351.3427,1704.0
2019-12-18 13:15:00,368.34,368.8,368.28,368.69,6500.0,351.4191,351.8579,351.3618,351.753,6500.0
2019-12-18 13:20:00,368.69,368.83,368.16,368.83,4201.0,351.753,351.8865,351.2473,351.8865,4201.0
2019-12-18 13:25:00,368.71,368.92,368.28,368.28,8119.0,351.7721,351.9724,351.3618,351.3618,8119.0
2019-12-18 13:30:00,368.27,368.6,368.27,368.48,905.0,351.3523,351.6671,351.3523,351.5526,905.0
2019-12-18 13:35:00,368.57,368.86,368.57,368.81,3903.0,351.6385,351.9152,351.6385,351.8675,3903.0
2019-12-18 13:40:00,368.72,368.95,368.61,368.81,1500.0,351.7816,352.001,351.6767,351.8675,1500.0
2019-12-18 13:45:00,368.87,369.01,367.97,367.97,4136.0,351.9247,352.0583,351.0661,351.0661,4136.0
2019-12-18 13:50:00,368.04,368.11,367.59,368.02,2608.0,351.1328,351.1996,350.7035,351.1138,2608.0
2019-12-18 13:55:00,368.25,368.28,367.9,368.01,3444.0,351.3332,351.3618,350.9993,351.1042,3444.0
2019-12-18 14:00:00,368.16,368.39,367.95,368.26,4136.0,351.2473,351.4668,351.047,351.3427,4136.0
2019-12-18 14:05:00,368.15,368.27,368.01,368.13,4703.0,351.2378,351.3523,351.1042,351.2187,4703.0
2019-12-18 14:10:00,368.2,368.52,368.04,368.25,3386.0,351.2855,351.5908,351.1328,351.3332,3386.0
2019-12-18 14:15:00,368.38,368.53,368.28,368.43,1963.0,351.4572,351.6003,351.3618,351.5049,1963.0
2019-12-18 14:20:00,368.4,368.4,367.76,367.89,9048.0,351.4763,351.4763,350.8657,350.9897,9048.0
2019-12-18 14:25:00,367.89,367.89,367.1,367.1,7483.0,350.9897,350.9897,350.236,350.236,7483.0
2019-12-18 14:30:00,367.24,367.76,367.24,367.7,3002.0,350.3696,350.8657,350.3696,350.8085,3002.0
2019-12-18 14:35:00,367.69,367.73,367.55,367.66,2417.0,350.7989,350.8371,350.6653,350.7703,2417.0
2019-12-18 14:40:00,367.71,368.23,367.71,368.07,2038.0,350.818,351.3141,350.818,351.1615,2038.0
2019-12-18 14:45:00,368.11,368.3,367.81,367.81,3372.0,351.1996,351.3809,350.9134,350.9134,3372.0
2019-12-18 14:50:00,367.81,368.53,367.75,368.35,22145.0,350.9134,351.6003,350.8562,351.4286,22145.0
2019-12-18 14:55:00,368.26,368.26,367.47,368.11,3731.0,351.3427,351.3427,350.589,351.1996,3731.0
2019-12-18 15:00:00,368.22,368.39,368.22,368.39,1218.0,351.3046,351.4668,351.3046,351.4668,1218.0
2019-12-18 15:05:00,368.38,368.48,368.11,368.12,4907.0,351.4572,351.5526,351.1996,351.2092,4907.0
2019-12-18 15:10:00,368.12,368.12,367.56,367.67,3900.0,351.2092,351.2092,350.6749,350.7798,3900.0
2019-12-18 15:15:00,367.64,367.91,367.63,367.78,1400.0,350.7512,351.0088,350.7417,350.8848,1400.0
2019-12-18 15:20:00,367.88,368.44,367.88,368.44,4181.0,350.9802,351.5145,350.9802,351.5145,4181.0
2019-12-18 15:25:00,368.47,368.53,367.72,367.78,5937.0,351.5431,351.6003,350.8275,350.8848,5937.0
2019-12-18 15:30:00,367.73,368.01,367.68,367.9,5284.0,350.8371,351.1042,350.7894,350.9993,5284.0
2019-12-18 15:35:00,368.02,368.83,368.0,368.59,7333.0,351.1138,351.8865,351.0947,351.6576,7333.0
2019-12-18 15:40:00,368.64,368.85,368.25,368.38,17659.0,351.7053,351.9056,351.3332,351.4572,17659.0
2019-12-18 15:45:00,368.38,368.38,367.95,368.12,14079.0,351.4572,351.4572,351.047,351.2092,14079.0
2019-12-18 15:50:00,368.05,368.55,367.91,368.17,23475.0,351.1424,351.6194,351.0088,351.2569,23475.0
2019-12-18 15:55:00,368.08,368.24,367.36,367.8,49062.0,351.171,351.3237,350.4841,350.9039,49062.0
2019-12-19 09:30:00,367.46,369.97,365.25,369.39,60495.0,350.5795,352.9742,348.471,352.4208,60495.0
2019-12-19 09:35:00,367.18,368.76,366.21,366.34,5546.0,350.3123,351.8198,349.3869,349.5109,5546.0
2019-12-19 09:40:00,366.24,367.55,366.21,367.55,6385.0,349.4155,350.6653,349.3869,350.6653,6385.0
2019-12-19 09:45:00,367.56,368.12,367.53,367.75,3414.0,350.6749,351.2092,350.6463,350.8562,3414.0
2019-12-19 09:50:00,367.97,369.3,367.8,368.24,7709.0,351.0661,352.335,350.9039,351.3237,7709.0
2019-12-19 09:55:00,368.3,368.53,367.95,367.95,2805.0,351.3809,351.6003,351.047,351.047,2805.0
2019-12-19 10:00:00,368.16,368.39,367.84,367.92,4057.0,351.2473,351.4668,350.942,351.0184,4057.0
2019-12-19 10:05:00,367.92,368.2,366.25,366.25,22304.0,351.0184,351.2855,349.4251,349.4251,22304.0
2019-12-19 10:10:00,366.21,366.47,365.64,365.88,23314.0,349.3869,349.635,348.8431,349.0721,23314.0
2019-12-19 10:15:00,365.48,366.29,365.44,365.8,14211.0,348.6904,349.4632,348.6523,348.9957,14211.0
2019-12-19 10:20:00,365.97,365.98,364.83,365.04,5538.0,349.1579,349.1675,348.0703,348.2707,5538.0
2019-12-19 10:25:00,365.06,366.03,365.06,365.75,4712.0,348.2897,349.2152,348.2897,348.948,4712.0
2019-12-19 10:30:00,365.83,366.05,365.68,366.02,6429.0,349.0244,349.2343,348.8813,349.2056,6429.0
2019-12-19 10:35:00,366.01,366.38,365.62,366.18,18561.0,349.1961,349.5491,348.824,349.3583,18561.0
2019-12-19 10:40:00,366.13,366.63,365.92,366.23,15038.0,349.3106,349.7876,349.1102,349.406,15038.0
2019-12-19 10:45:00,366.31,366.31,365.62,365.8,22637.0,349.4823,349.4823,348.824,348.9957,22637.0
2019-12-19 10:50:00,365.81,367.23,365.8,367.23,14878.0,349.0053,350.36,348.9957,350.36,14878.0
2019-12-19 10:55:00,367.32,367.57,367.01,367.35,4322.0,350.4459,350.6844,350.1502,350.4745,4322.0
2019-12-19 11:00:00,367.44,367.85,367.32,367.85,2023.0,350.5604,350.9516,350.4459,350.9516,2023.0
2019-12-19 11:05:00,368.01,368.01,367.67,367.97,3435.0,351.1042,351.1042,350.7798,351.0661,3435.0
2019-12-19 11:10:00,367.97,368.44,367.68,367.74,7068.0,351.0661,351.5145,350.7894,350.8466,7068.0
2019-12-19 11:15:00,367.59,367.71,367.37,367.71,2882.0,350.7035,350.818,350.4936,350.818,2882.0
2019-12-19 11:20:00,367.93,368.37,367.63,367.63,7531.0,351.0279,351.4477,350.7417,350.7417,7531.0
2019-12-19 11:25:00,367.78,367.88,367.54,367.55,2514.0,350.8848,350.9802,350.6558,350.6653,2514.0
2019-12-19 11:30:00,367.44,367.44,366.76,366.91,2794.0,350.5604,350.5604,349.9116,350.0547,2794.0
2019-12-19 11:35:00,366.92,367.01,366.76,366.89,1550.0,350.0643,350.1502,349.9116,350.0357,1550.0
2019-12-19 11:40:00,366.88,366.89,366.43,366.49,2286.0,350.0261,350.0357,349.5968,349.654,2286.0
2019-12-19 11:45:00,366.56,366.64,365.92,365.92,3764.0,349.7208,349.7972,349.1102,349.1102,3764.0
2019-12-19 11:50:00,365.79,366.3,365.78,366.12,2419.0,348.9862,349.4728,348.9767,349.301,2419.0
2019-12-19 11:55:00,366.1,366.44,366.09,366.34,1900.0,349.282,349.6063,349.2724,349.5109,1900.0
2019-12-19 12:00:00,366.17,366.17,365.18,365.18,5783.0,349.3487,349.3487,348.4042,348.4042,5783.0
2019-12-19 12:05:00,365.28,365.97,365.13,365.96,3889.0,348.4996,349.1579,348.3565,349.1484,3889.0
2019-12-19 12:10:00,365.96,366.16,365.81,365.81,2439.0,349.1484,349.3392,349.0053,349.0053,2439.0
2019-12-19 12:15:00,365.97,366.54,365.96,366.29,4699.0,349.1579,349.7017,349.1484,349.4632,4699.0
2019-12-19 12:20:00,366.22,366.52,366.22,366.25,3966.0,349.3964,349.6827,349.3964,349.4251,3966.0
2019-12-19 12:25:00,366.27,366.29,365.86,365.86,2344.0,349.4441,349.4632,349.053,349.053,2344.0
2019-12-19 12:30:00,365.77,365.82,365.6,365.62,4524.0,348.9671,349.0148,348.8049,348.824,4524.0
2019-12-19 12:35:00,365.57,365.58,365.17,365.27,6597.0,348.7763,348.7858,348.3947,348.4901,6597.0
2019-12-19 12:40:00,365.3,365.68,365.3,365.49,3045.0,348.5187,348.8813,348.5187,348.7,3045.0
2019-12-19 12:45:00,365.37,366.09,365.15,366.09,2754.0,348.5855,349.2724,348.3756,349.2724,2754.0
2019-12-19 12:50:00,366.17,366.37,365.63,365.63,5795.0,349.3487,349.5396,348.8335,348.8335,5795.0
2019-12-19 12:55:00,365.54,365.79,365.3,365.79,3437.0,348.7477,348.9862,348.5187,348.9862,3437.0
2019-12-19 13:00:00,365.65,365.66,365.49,365.62,1000.0,348.8526,348.8622,348.7,348.824,1000.0
2019-12-19 13:05:00,365.69,365.82,365.69,365.78,1418.0,348.8908,349.0148,348.8908,348.9767,1418.0
2019-12-19 13:10:00,365.82,365.99,365.81,365.99,1980.0,349.0148,349.177,349.0053,349.177,1980.0
2019-12-19 13:15:00,365.99,366.36,365.91,366.34,3816.0,349.177,349.53,349.1007,349.5109,3816.0
2019-12-19 13:20:00,366.36,366.37,365.94,366.01,2386.0,349.53,349.5396,349.1293,349.1961,2386.0
2019-12-19 13:25:00,366.02,366.09,366.01,366.06,1633.0,349.2056,349.2724,349.1961,349.2438,1633.0
2019-12-19 13:30:00,366.11,366.15,366.04,366.06,2609.0,349.2915,349.3297,349.2247,349.2438,2609.0
2019-12-19 13:35:00,366.15,366.42,366.15,366.42,1720.0,349.3297,349.5873,349.3297,349.5873,1720.0
2019-12-19 13:40:00,366.72,366.78,366.53,366.62,3798.0,349.8735,349.9307,349.6922,349.7781,3798.0
2019-12-19 13:45:00,366.66,366.82,366.61,366.65,3834.0,349.8162,349.9689,349.7685,349.8067,3834.0
2019-12-19 13:50:00,366.66,366.66,365.81,365.88,1101.0,349.8162,349.8162,349.0053,349.0721,1101.0
2019-12-19 13:55:00,365.79,365.84,365.56,365.69,3644.0,348.9862,349.0339,348.7668,348.8908,3644.0
2019-12-19 14:00:00,365.73,365.74,365.07,365.07,4202.0,348.929,348.9385,348.2993,348.2993,4202.0
2019-12-19 14:05:00,365.14,365.5,365.04,365.5,4125.0,348.3661,348.7095,348.2707,348.7095,4125.0
2019-12-19 14:10:00,365.57,365.59,365.27,365.41,2900.0,348.7763,348.7954,348.4901,348.6237,2900.0
2019-12-19 14:15:00,365.41,365.73,365.28,365.42,2648.0,348.6237,348.929,348.4996,348.6332,2648.0
2019-12-19 14:20:00,365.45,365.69,365.25,365.25,3335.0,348.6618,348.8908,348.471,348.471,3335.0
2019-12-19 14:25:00,365.3,365.37,365.19,365.33,3318.0,348.5187,348.5855,348.4138,348.5473,3318.0
2019-12-19 14:30:00,365.23,365.24,364.67,365.08,3588.0,348.4519,348.4615,347.9177,348.3088,3588.0
2019-12-19 14:35:00,365.09,365.19,365.03,365.06,1406.0,348.3184,348.4138,348.2611,348.2897,1406.0
2019-12-19 14:40:00,365.12,365.18,364.3,364.32,7687.0,348.347,348.4042,347.5646,347.5837,7687.0
2019-12-19 14:45:00,364.38,365.0,364.38,364.88,4839.0,347.641,348.2325,347.641,348.118,4839.0
2019-12-19 14:50:00,364.85,364.85,364.03,364.15,5399.0,348.0894,348.0894,347.3071,347.4215,5399.0
2019-12-19 14:55:00,364.02,364.59,363.94,364.59,4717.0,347.2975,347.8413,347.2212,347.8413,4717.0
2019-12-19 15:00:00,364.59,364.87,364.59,364.86,4842.0,347.8413,348.1085,347.8413,348.0989,4842.0
2019-12-19 15:05:00,364.77,365.27,364.75,364.89,3539.0,348.0131,348.4901,347.994,348.1275,3539.0
2019-12-19 15:10:00,364.95,365.0,364.85,364.95,3100.0,348.1848,348.2325,348.0894,348.1848,3100.0
2019-12-19 15:15:00,364.92,365.04,364.69,364.92,5640.0,348.1562,348.2707,347.9367,348.1562,5640.0
2019-12-19 15:20:00,364.81,364.87,364.66,364.85,3007.0,348.0512,348.1085,347.9081,348.0894,3007.0
2019-12-19 15:25:00,364.79,365.03,364.69,365.02,4465.0,348.0321,348.2611,347.9367,348.2516,4465.0
2019-12-19 15:30:00,365.0,365.2,364.74,365.17,12535.0,348.2325,348.4233,347.9844,348.3947,12535.0
2019-12-19 15:35:00,365.23,365.72,365.23,365.7,5489.0,348.4519,348.9194,348.4519,348.9003,5489.0
2019-12-19 15:40:00,365.73,365.76,365.41,365.52,7258.0,348.929,348.9576,348.6237,348.7286,7258.0
2019-12-19 15:45:00,365.55,365.6,365.15,365.16,12343.0,348.7572,348.8049,348.3756,348.3851,12343.0
2019-12-19 15:50:00,365.11,365.34,364.96,365.04,19726.0,348.3374,348.5569,348.1943,348.2707,19726.0
2019-12-19 15:55:00,365.05,365.69,364.89,365.62,54176.0,348.2802,348.8908,348.1275,348.824,54176.0
2019-12-20 09:30:00,367.77,367.84,365.35,366.95,135217.0,350.8752,350.942,348.5664,350.0929,135217.0
2019-12-20 09:35:00,367.44,368.16,367.2,367.2,3187.0,350.5604,351.2473,350.3314,350.3314,3187.0
2019-12-20 09:40:00,367.71,367.97,366.93,367.23,17226.0,350.818,351.0661,350.0738,350.36,17226.0
2019-12-20 09:45:00,367.12,367.26,365.38,366.14,8946.0,350.2551,350.3887,348.595,349.3201,8946.0
2019-12-20 09:50:00,366.03,366.04,364.65,365.34,7702.0,349.2152,349.2247,347.8986,348.5569,7702.0
2019-12-20 09:55:00,365.27,365.99,364.57,365.77,4262.0,348.4901,349.177,347.8222,348.9671,4262.0
2019-12-20 10:00:00,365.84,366.13,365.25,365.56,12281.0,349.0339,349.3106,348.471,348.7668,12281.0
2019-12-20 10:05:00,365.8,365.83,364.95,365.67,8368.0,348.9957,349.0244,348.1848,348.8717,8368.0
2019-12-20 10:10:00,365.94,365.94,364.83,364.85,10816.0,349.1293,349.1293,348.0703,348.0894,10816.0
2019-12-20 10:15:00,365.08,365.44,365.04,365.3,1899.0,348.3088,348.6523,348.2707,348.5187,1899.0
2019-12-20 10:20:00,365.9,365.9,364.98,365.23,1300.0,349.0911,349.0911,348.2134,348.4519,1300.0
2019-12-20 10:25:00,364.99,365.8,364.95,365.55,5752.0,348.223,348.9957,348.1848,348.7572,5752.0
2019-12-20 10:30:00,365.91,366.43,365.67,366.33,4088.0,349.1007,349.5968,348.8717,349.5014,4088.0
2019-12-20 10:35:00,366.42,367.21,366.24,367.06,6879.0,349.5873,350.341,349.4155,350.1979,6879.0
2019-12-20 10:40:00,367.02,367.04,366.61,366.87,2672.0,350.1597,350.1788,349.7685,350.0166,2672.0
2019-12-20 10:45:00,366.81,366.81,366.64,366.66,800.0,349.9593,349.9593,349.7972,349.8162,800.0
2019-12-20 10:50:00,366.64,366.8,366.1,366.11,4612.0,349.7972,349.9498,349.282,349.2915,4612.0
2019-12-20 10:55:00,366.13,366.34,365.94,366.15,5130.0,349.3106,349.5109,349.1293,349.3297,5130.0
2019-12-20 11:00:00,366.25,366.36,366.25,366.36,369.0,349.4251,349.53,349.4251,349.53,369.0
2019-12-20 11:05:00,366.56,367.0,366.54,367.0,6246.0,349.7208,350.1406,349.7017,350.1406,6246.0
2019-12-20 11:10:00,366.99,367.01,366.49,366.59,3816.0,350.1311,350.1502,349.654,349.7494,3816.0
2019-12-20 11:15:00,366.55,366.78,366.34,366.42,1311.0,349.7113,349.9307,349.5109,349.5873,1311.0
2019-12-20 11:20:00,366.29,366.6,365.99,366.55,2305.0,349.4632,349.759,349.177,349.7113,2305.0
2019-12-20 11:25:00,366.58,366.58,366.46,366.52,608.0,349.7399,349.7399,349.6254,349.6827,608.0
2019-12-20 11:30:00,366.84,367.07,366.55,366.57,2649.0,349.988,350.2074,349.7113,349.7304,2649.0
2019-12-20 11:35:00,366.46,366.55,366.06,366.33,4911.0,349.6254,349.7113,349.2438,349.5014,4911.0
2019-12-20 11:40:00,366.04,366.42,366.03,366.42,1207.0,349.2247,349.5873,349.2152,349.5873,1207.0
2019-12-20 11:45:00,366.33,366.33,365.73,366.0,2364.0,349.5014,349.5014,348.929,349.1866,2364.0
2019-12-20 11:50:00,366.07,366.28,366.07,366.28,800.0,349.2533,349.4537,349.2533,349.4537,800.0
2019-12-20 11:55:00,366.1,366.22,365.92,365.98,2109.0,349.282,349.3964,349.1102,349.1675,2109.0
2019-12-20 12:00:00,366.0,366.3,366.0,366.3,2199.0,349.1866,349.4728,349.1866,349.4728,2199.0
2019-12-20 12:05:00,366.29,366.44,366.02,366.02,2979.0,349.4632,349.6063,349.2056,349.2056,2979.0
2019-12-20 12:10:00,366.23,366.49,366.17,366.17,1600.0,349.406,349.654,349.3487,349.3487,1600.0
2019-12-20 12:15:00,366.17,366.17,365.46,365.74,4805.0,349.3487,349.3487,348.6714,348.9385,4805.0
2019-12-20 12:20:00,365.65,365.76,365.51,365.67,6999.0,348.8526,348.9576,348.7191,348.8717,6999.0
2019-12-20 12:25:00,365.87,365.96,365.76,365.87,1981.0,349.0625,349.1484,348.9576,349.0625,1981.0
2019-12-20 12:30:00,365.9,366.36,365.81,366.36,4791.0,349.0911,349.53,349.0053,349.53,4791.0
2019-12-20 12:35:00,366.35,366.44,366.22,366.28,2150.0,349.5205,349.6063,349.3964,349.4537,2150.0
2019-12-20 12:40:00,366.22,366.65,365.99,366.65,1637.0,349.3964,349.8067,349.177,349.8067,1637.0
2019-12-20 12:45:00,366.62,366.86,366.54,366.83,700.0,349.7781,350.007,349.7017,349.9784,700.0
2019-12-20 12:50:00,366.84,366.84,366.75,366.75,400.0,349.988,349.988,349.9021,349.9021,400.0
2019-12-20 12:55:00,366.74,367.27,366.66,367.03,3212.0,349.8926,350.3982,349.8162,350.1692,3212.0
2019-12-20 13:00:00,367.17,367.24,367.1,367.13,838.0,350.3028,350.3696,350.236,350.2646,838.0
2019-12-20 13:05:00,367.1,367.17,366.94,367.1,2000.0,350.236,350.3028,350.0834,350.236,2000.0
2019-12-20 13:10:00,367.03,367.26,366.75,366.98,2431.0,350.1692,350.3887,349.9021,350.1215,2431.0
2019-12-20 13:15:00,366.87,367.26,366.87,367.25,1300.0,350.0166,350.3887,350.0166,350.3791,1300.0
2019-12-20 13:20:00,367.25,367.53,366.99,367.03,2042.0,350.3791,350.6463,350.1311,350.1692,2042.0
2019-12-20 13:25:00,367.12,367.25,367.09,367.19,1700.0,350.2551,350.3791,350.2265,350.3219,1700.0
2019-12-20 13:30:00,367.18,367.18,366.59,366.72,5065.0,350.3123,350.3123,349.7494,349.8735,5065.0
2019-12-20 13:35:00,366.92,367.14,366.91,367.13,1000.0,350.0643,350.2742,350.0547,350.2646,1000.0
2019-12-20 13:40:00,367.17,367.3,367.07,367.3,2571.0,350.3028,350.4268,350.2074,350.4268,2571.0
2019-12-20 13:45:00,367.04,367.21,366.88,366.88,2026.0,350.1788,350.341,350.0261,350.0261,2026.0
2019-12-20 13:50:00,366.92,367.18,366.87,367.16,1889.0,350.0643,350.3123,350.0166,350.2933,1889.0
2019-12-20 13:55:00,367.16,367.32,367.09,367.31,1600.0,350.2933,350.4459,350.2265,350.4364,1600.0
2019-12-20 14:00:00,367.31,367.46,367.2,367.27,3257.0,350.4364,350.5795,350.3314,350.3982,3257.0
2019-12-20 14:05:00,367.44,367.86,367.44,367.79,2189.0,350.5604,350.9611,350.5604,350.8943,2189.0
2019-12-20 14:10:00,367.79,368.19,367.79,368.18,1924.0,350.8943,351.2759,350.8943,351.2664,1924.0
2019-12-20 14:15:00,368.16,368.17,367.64,367.64,4223.0,351.2473,351.2569,350.7512,350.7512,4223.0
2019-12-20 14:20:00,367.78,368.17,367.78,368.05,1620.0,350.8848,351.2569,350.8848,351.1424,1620.0
2019-12-20 14:25:00,367.95,368.13,367.89,368.11,1100.0,351.047,351.2187,350.9897,351.1996,1100.0
2019-12-20 14:30:00,368.27,368.57,368.2,368.49,3114.0,351.3523,351.6385,351.2855,351.5622,3114.0
2019-12-20 14:35:00,368.51,368.51,368.28,368.37,2852.0,351.5812,351.5812,351.3618,351.4477,2852.0
2019-12-20 14:40:00,368.4,368.76,368.33,368.6,2179.0,351.4763,351.8198,351.4095,351.6671,2179.0
2019-12-20 14:45:00,368.65,369.09,368.63,368.82,3955.0,351.7148,352.1346,351.6957,351.877,3955.0
2019-12-20 14:50:00,369.03,369.21,368.97,369.1,1700.0,352.0774,352.2491,352.0201,352.1441,1700.0
2019-12-20 14:55:00,369.12,369.4,368.91,369.26,3140.0,352.1632,352.4304,351.9629,352.2968,3140.0
2019-12-20 15:00:00,369.08,369.17,368.96,368.98,3208.0,352.1251,352.2109,352.0106,352.0297,3208.0
2019-12-20 15:05:00,369.12,369.35,369.11,369.35,1303.0,352.1632,352.3827,352.1537,352.3827,1303.0
2019-12-20 15:10:00,369.48,369.48,368.91,368.91,9400.0,352.5067,352.5067,351.9629,351.9629,9400.0
2019-12-20 15:15:00,368.88,369.37,368.6,369.37,13089.0,351.9343,352.4017,351.6671,352.4017,13089.0
2019-12-20 15:20:00,369.3,369.3,368.24,368.32,8338.0,352.335,352.335,351.3237,351.4,8338.0
2019-12-20 15:25:00,368.19,368.24,367.81,367.94,7067.0,351.2759,351.3237,350.9134,351.0374,7067.0
2019-12-20 15:30:00,368.01,368.19,367.03,367.03,28805.0,351.1042,351.2759,350.1692,350.1692,28805.0
2019-12-20 15:35:00,367.1,367.96,367.1,367.79,10983.0,350.236,351.0565,350.236,350.8943,10983.0
2019-12-20 15:40:00,367.81,367.86,367.03,367.1,13267.0,350.9134,350.9611,350.1692,350.236,13267.0
2019-12-20 15:45:00,367.14,368.08,367.12,368.08,6522.0,350.2742,351.171,350.2551,351.171,6522.0
2019-12-20 15:50:00,368.27,368.59,367.92,368.5,12009.0,351.3523,351.6576,351.0184,351.5717,12009.0
2019-12-20 15:55:00,368.58,369.06,368.24,368.77,55616.0,351.648,352.106,351.3237,351.8293,55616.0
2019-12-23 09:30:00,369.16,369.99,368.52,369.12,7604.0,352.2014,352.9933,351.5908,352.1632,7604.0
2019-12-23 09:35:00,369.11,369.12,367.47,368.84,3643.0,352.1537,352.1632,350.589,351.8961,3643.0
2019-12-23 09:40:00,368.88,369.26,368.39,368.96,5909.0,351.9343,352.2968,351.4668,352.0106,5909.0
2019-12-23 09:45:00,368.96,369.22,368.39,369.17,4984.0,352.0106,352.2586,351.4668,352.2109,4984.0
2019-12-23 09:50:00,369.11,369.92,368.93,369.49,4594.0,352.1537,352.9265,351.982,352.5162,4594.0
2019-12-23 09:55:00,369.36,369.74,369.14,369.26,5225.0,352.3922,352.7547,352.1823,352.2968,5225.0
2019-12-23 10:00:00,369.12,369.48,368.25,368.31,5861.0,352.1632,352.5067,351.3332,351.3904,5861.0
2019-12-23 10:05:00,368.35,368.96,368.35,368.85,2877.0,351.4286,352.0106,351.4286,351.9056,2877.0
2019-12-23 10:10:00,368.85,369.72,368.84,369.72,2832.0,351.9056,352.7357,351.8961,352.7357,2832.0
2019-12-23 10:15:00,369.72,369.83,369.24,369.73,4184.0,352.7357,352.8406,352.2777,352.7452,4184.0
2019-12-23 10:20:00,369.82,369.82,368.82,368.83,3919.0,352.8311,352.8311,351.877,351.8865,3919.0
2019-12-23 10:25:00,368.83,369.15,368.67,369.15,1011.0,351.8865,352.1918,351.7339,352.1918,1011.0
2019-12-23 10:30:00,369.23,369.42,368.91,368.91,2876.0,352.2682,352.4494,351.9629,351.9629,2876.0
2019-12-23 10:35:00,368.9,369.48,368.89,369.23,3100.0,351.9533,352.5067,351.9438,352.2682,3100.0
2019-12-23 10:40:00,369.09,369.5,369.04,369.14,1888.0,352.1346,352.5258,352.0869,352.1823,1888.0
2019-12-23 10:45:00,369.24,369.51,369.23,369.31,2200.0,352.2777,352.5353,352.2682,352.3445,2200.0
2019-12-23 10:50:00,369.38,369.41,369.18,369.25,1981.0,352.4113,352.4399,352.2205,352.2873,1981.0
2019-12-23 10:55:00,369.33,369.33,368.61,368.78,4521.0,352.3636,352.3636,351.6767,351.8388,4521.0
2019-12-23 11:00:00,368.92,369.59,368.92,369.55,3446.0,351.9724,352.6116,351.9724,352.5735,3446.0
2019-12-23 11:05:00,369.49,369.62,369.4,369.4,1854.0,352.5162,352.6403,352.4304,352.4304,1854.0
2019-12-23 11:10:00,369.17,369.49,369.17,369.49,976.0,352.2109,352.5162,352.2109,352.5162,976.0
2019-12-23 11:15:00,369.57,369.93,369.57,369.85,2155.0,352.5926,352.936,352.5926,352.8597,2155.0
2019-12-23 11:20:00,369.55,369.68,369.55,369.68,451.0,352.5735,352.6975,352.5735,352.6975,451.0
2019-12-23 11:25:00,369.82,369.82,369.53,369.72,2372.0,352.8311,352.8311,352.5544,352.7357,2372.0
2019-12-23 11:30:00,369.66,369.9,369.66,369.87,1340.0,352.6784,352.9074,352.6784,352.8788,1340.0
2019-12-23 11:35:00,369.92,369.92,369.71,369.72,2369.0,352.9265,352.9265,352.7261,352.7357,2369.0
2019-12-23 11:40:00,369.81,370.24,369.8,370.24,3411.0,352.8215,353.2318,352.812,353.2318,3411.0
2019-12-23 11:45:00,370.15,370.6,370.15,370.6,1858.0,353.1459,353.5752,353.1459,353.5752,1858.0
2019-12-23 11:50:00,370.69,370.85,370.46,370.46,3200.0,353.6611,353.8138,353.4417,353.4417,3200.0
2019-12-23 11:55:00,370.46,370.46,369.98,370.05,1495.0,353.4417,353.4417,352.9837,353.0505,1495.0
2019-12-23 12:00:00,370.04,370.52,370.04,370.52,1001.0,353.041,353.4989,353.041,353.4989,1001.0
2019-12-23 12:05:00,370.47,370.51,370.12,370.12,2519.0,353.4512,353.4894,353.1173,353.1173,2519.0
2019-12-23 12:10:00,370.07,370.07,369.57,369.58,900.0,353.0696,353.0696,352.5926,352.6021,900.0
2019-12-23 12:15:00,369.5,369.61,369.4,369.4,2000.0,352.5258,352.6307,352.4304,352.4304,2000.0
2019-12-23 12:20:00,369.41,369.65,369.4,369.54,756.0,352.4399,352.6689,352.4304,352.5639,756.0
2019-12-23 12:25:00,369.6,370.07,369.6,370.02,3822.0,352.6212,353.0696,352.6212,353.0219,3822.0
2019-12-23 12:30:00,370.01,370.44,370.01,370.36,1350.0,353.0123,353.4226,353.0123,353.3463,1350.0
2019-12-23 12:35:00,370.37,370.37,370.29,370.34,500.0,353.3558,353.3558,353.2795,353.3272,500.0
2019-12-23 12:40:00,370.44,370.5,370.44,370.5,613.0,353.4226,353.4798,353.4226,353.4798,613.0
2019-12-23 12:45:00,370.45,370.47,370.45,370.47,600.0,353.4321,353.4512,353.4321,353.4512,600.0
2019-12-23 12:50:00,370.42,370.5,370.2,370.25,3243.0,353.4035,353.4798,353.1936,353.2413,3243.0
2019-12-23 12:55:00,370.2,370.2,369.55,369.56,872.0,353.1936,353.1936,352.5735,352.583,872.0
2019-12-23 13:00:00,369.62,370.03,369.62,370.0,1549.0,352.6403,353.0314,352.6403,353.0028,1549.0
2019-12-23 13:05:00,370.02,370.1,369.89,369.93,2400.0,353.0219,353.0982,352.8979,352.936,2400.0
2019-12-23 13:10:00,369.9,369.9,369.65,369.72,1667.0,352.9074,352.9074,352.6689,352.7357,1667.0
2019-12-23 13:15:00,369.87,370.09,369.87,369.92,2967.0,352.8788,353.0887,352.8788,352.9265,2967.0
2019-12-23 13:20:00,369.83,369.83,369.35,369.72,3550.0,352.8406,352.8406,352.3827,352.7357,3550.0
2019-12-23 13:25:00,369.77,369.89,369.77,369.84,500.0,352.7834,352.8979,352.7834,352.8501,500.0
2019-12-23 13:30:00,369.77,370.01,369.72,369.83,1800.0,352.7834,353.0123,352.7357,352.8406,1800.0
2019-12-23 13:35:00,369.84,369.95,369.84,369.89,1100.0,352.8501,352.9551,352.8501,352.8979,1100.0
2019-12-23 13:40:00,369.7,369.72,369.25,369.26,1800.0,352.7166,352.7357,352.2873,352.2968,1800.0
2019-12-23 13:45:00,369.13,369.2,369.06,369.06,877.0,352.1728,352.2395,352.106,352.106,877.0
2019-12-23 13:50:00,369.13,369.13,368.98,369.12,2154.0,352.1728,352.1728,352.0297,352.1632,2154.0
2019-12-23 13:55:00,369.1,369.3,369.09,369.3,1696.0,352.1441,352.335,352.1346,352.335,1696.0
2019-12-23 14:00:00,369.2,369.24,369.16,369.16,1433.0,352.2395,352.2777,352.2014,352.2014,1433.0
2019-12-23 14:05:00,369.09,369.32,369.06,369.13,2197.0,352.1346,352.354,352.106,352.1728,2197.0
2019-12-23 14:10:00,369.06,369.06,368.85,368.85,600.0,352.106,352.106,351.9056,351.9056,600.0
2019-12-23 14:15:00,368.87,369.24,368.85,369.22,1400.0,351.9247,352.2777,351.9056,352.2586,1400.0
2019-12-23 14:20:00,369.27,369.3,369.23,369.25,2250.0,352.3063,352.335,352.2682,352.2873,2250.0
2019-12-23 14:25:00,369.28,369.29,369.17,369.17,1921.0,352.3159,352.3254,352.2109,352.2109,1921.0
2019-12-23 14:30:00,369.33,369.43,369.28,369.38,400.0,352.3636,352.459,352.3159,352.4113,400.0
2019-12-23 14:35:00,369.45,369.52,369.34,369.48,2003.0,352.4781,352.5448,352.3731,352.5067,2003.0
2019-12-23 14:40:00,369.53,369.53,369.09,369.09,2819.0,352.5544,352.5544,352.1346,352.1346,2819.0
2019-12-23 14:45:00,368.93,369.24,368.87,369.09,2100.0,351.982,352.2777,351.9247,352.1346,2100.0
2019-12-23 14:50:00,369.07,369.27,368.9,369.21,1238.0,352.1155,352.3063,351.9533,352.2491,1238.0
2019-12-23 14:55:00,369.12,369.14,368.52,368.87,3677.0,352.1632,352.1823,351.5908,351.9247,3677.0
2019-12-23 15:00:00,368.76,368.8,368.34,368.34,2400.0,351.8198,351.8579,351.4191,351.4191,2400.0
2019-12-23 15:05:00,368.39,368.63,368.33,368.4,2823.0,351.4668,351.6957,351.4095,351.4763,2823.0
2019-12-23 15:10:00,368.38,368.47,368.34,368.34,1310.0,351.4572,351.5431,351.4191,351.4191,1310.0
2019-12-23 15:15:00,368.17,368.6,368.05,368.56,5484.0,351.2569,351.6671,351.1424,351.629,5484.0
2019-12-23 15:20:00,368.52,368.71,368.47,368.58,2986.0,351.5908,351.7721,351.5431,351.648,2986.0
2019-12-23 15:25:00,368.54,368.92,368.52,368.92,2870.0,351.6099,351.9724,351.5908,351.9724,2870.0
2019-12-23 15:30:00,368.92,368.92,368.53,368.54,5200.0,351.9724,351.9724,351.6003,351.6099,5200.0
2019-12-23 15:35:00,368.59,368.6,368.22,368.45,8504.0,351.6576,351.6671,351.3046,351.524,8504.0
2019-12-23 15:40:00,368.45,368.55,368.38,368.45,2975.0,351.524,351.6194,351.4572,351.524,2975.0
2019-12-23 15:45:00,368.42,368.91,368.42,368.54,9385.0,351.4954,351.9629,351.4954,351.6099,9385.0
2019-12-23 15:50:00,368.51,368.55,367.87,367.87,9136.0,351.5812,351.6194,350.9706,350.9706,9136.0
2019-12-23 15:55:00,367.97,368.05,367.49,367.77,21176.0,351.0661,351.1424,350.6081,350.8752,21176.0
2019-12-24 09:30:00,368.23,368.23,367.08,367.74,3242.0,351.3141,351.3141,350.2169,350.8466,3242.0
2019-12-24 09:35:00,367.28,367.79,366.98,367.31,2621.0,350.4078,350.8943,350.1215,350.4364,2621.0
2019-12-24 09:40:00,367.4,368.4,367.4,367.92,2447.0,350.5222,351.4763,350.5222,351.0184,2447.0
2019-12-24 09:45:00,368.08,368.08,366.52,367.21,13482.0,351.171,351.171,349.6827,350.341,13482.0
2019-12-24 09:50:00,367.25,368.78,367.25,368.78,2322.0,350.3791,351.8388,350.3791,351.8388,2322.0
2019-12-24 09:55:00,368.76,368.76,368.19,368.54,1300.0,351.8198,351.8198,351.2759,351.6099,1300.0
2019-12-24 10:00:00,368.97,369.46,368.7,369.42,1619.0,352.0201,352.4876,351.7625,352.4494,1619.0
2019-12-24 10:05:00,369.01,369.23,368.75,369.02,1400.0,352.0583,352.2682,351.8102,352.0678,1400.0
2019-12-24 10:10:00,369.22,369.58,368.57,368.69,4499.0,352.2586,352.6021,351.6385,351.753,4499.0
2019-12-24 10:15:00,368.49,368.62,368.2,368.49,2200.0,351.5622,351.6862,351.2855,351.5622,2200.0
2019-12-24 10:20:00,368.96,368.97,368.16,368.16,845.0,352.0106,352.0201,351.2473,351.2473,845.0
2019-12-24 10:25:00,368.12,368.19,367.84,367.94,2003.0,351.2092,351.2759,350.942,351.0374,2003.0
2019-12-24 10:30:00,367.71,368.24,367.71,367.91,1241.0,350.818,351.3237,350.818,351.0088,1241.0
2019-12-24 10:35:00,367.7,368.16,367.68,368.1,3091.0,350.8085,351.2473,350.7894,351.1901,3091.0
2019-12-24 10:40:00,368.15,368.64,368.06,368.1,1300.0,351.2378,351.7053,351.1519,351.1901,1300.0
2019-12-24 10:45:00,368.14,368.16,367.77,367.81,1227.0,351.2282,351.2473,350.8752,350.9134,1227.0
2019-12-24 10:50:00,368.09,368.14,367.54,367.98,2300.0,351.1805,351.2282,350.6558,351.0756,2300.0
2019-12-24 10:55:00,368.32,368.32,367.64,367.64,2300.0,351.4,351.4,350.7512,350.7512,2300.0
2019-12-24 11:00:00,367.74,368.08,367.74,368.08,800.0,350.8466,351.171,350.8466,351.171,800.0
2019-12-24 11:05:00,368.12,368.13,367.38,367.42,9646.0,351.2092,351.2187,350.5032,350.5413,9646.0
2019-12-24 11:10:00,367.63,368.31,367.63,367.8,1094.0,350.7417,351.3904,350.7417,350.9039,1094.0
2019-12-24 11:15:00,367.85,368.58,367.85,368.32,700.0,350.9516,351.648,350.9516,351.4,700.0
2019-12-24 11:20:00,368.48,369.0,368.45,368.9,747.0,351.5526,352.0487,351.524,351.9533,747.0
2019-12-24 11:25:00,368.94,369.07,368.7,368.91,900.0,351.9915,352.1155,351.7625,351.9629,900.0
2019-12-24 11:30:00,369.09,369.09,368.52,368.71,715.0,352.1346,352.1346,351.5908,351.7721,715.0
2019-12-24 11:35:00,369.03,369.03,368.84,368.84,270.0,352.0774,352.0774,351.8961,351.8961,270.0
2019-12-24 11:40:00,369.06,369.29,369.06,369.21,1025.0,352.106,352.3254,352.106,352.2491,1025.0
2019-12-24 11:45:00,369.19,369.43,369.19,369.43,300.0,352.23,352.459,352.23,352.459,300.0
2019-12-24 11:50:00,369.2,369.26,369.2,369.26,501.0,352.2395,352.2968,352.2395,352.2968,501.0
2019-12-24 11:55:00,369.15,369.19,369.15,369.19,200.0,352.1918,352.23,352.1918,352.23,200.0
2019-12-24 12:00:00,369.17,369.17,369.11,369.11,600.0,352.2109,352.2109,352.1537,352.1537,600.0
2019-12-24 12:05:00,369.12,369.18,368.79,368.91,1307.0,352.1632,352.2205,351.8484,351.9629,1307.0
2019-12-24 12:10:00,368.55,368.55,368.42,368.42,312.0,351.6194,351.6194,351.4954,351.4954,312.0
2019-12-24 12:15:00,368.49,368.73,368.46,368.47,1100.0,351.5622,351.7911,351.5335,351.5431,1100.0
2019-12-24 12:20:00,368.45,368.78,368.45,368.58,743.0,351.524,351.8388,351.524,351.648,743.0
2019-12-24 12:25:00,368.59,368.75,368.46,368.74,800.0,351.6576,351.8102,351.5335,351.8007,800.0
2019-12-24 12:30:00,368.56,368.58,368.49,368.54,1200.0,351.629,351.648,351.5622,351.6099,1200.0
2019-12-24 12:35:00,368.67,368.74,368.42,368.42,700.0,351.7339,351.8007,351.4954,351.4954,700.0
2019-12-24 12:40:00,368.11,368.41,368.11,368.16,800.0,351.1996,351.4858,351.1996,351.2473,800.0
2019-12-24 12:45:00,368.21,368.54,368.16,368.54,1414.0,351.295,351.6099,351.2473,351.6099,1414.0
2019-12-24 12:50:00,368.34,368.54,368.33,368.5,1100.0,351.4191,351.6099,351.4095,351.5717,1100.0
2019-12-24 12:55:00,368.41,368.65,368.19,368.38,5117.0,351.4858,351.7148,351.2759,351.4572,5117.0
2019-12-26 09:30:00,368.51,369.43,364.81,365.55,4618.0,351.5812,352.459,348.0512,348.7572,4618.0
2019-12-26 09:35:00,368.19,368.19,365.53,366.87,3553.0,351.2759,351.2759,348.7381,350.0166,3553.0
2019-12-26 09:40:00,366.99,367.41,366.53,366.53,2060.0,350.1311,350.5318,349.6922,349.6922,2060.0
2019-12-26 09:45:00,367.65,368.43,367.44,368.06,1500.0,350.7608,351.5049,350.5604,351.1519,1500.0
2019-12-26 09:50:00,367.96,368.05,367.27,367.82,2556.0,351.0565,351.1424,350.3982,350.9229,2556.0
2019-12-26 09:55:00,367.94,368.47,367.42,368.47,7474.0,351.0374,351.5431,350.5413,351.5431,7474.0
2019-12-26 10:00:00,368.69,369.78,368.69,369.78,5636.0,351.753,352.7929,351.753,352.7929,5636.0
2019-12-26 10:05:00,369.88,369.88,369.49,369.69,452.0,352.8883,352.8883,352.5162,352.707,452.0
2019-12-26 10:10:00,369.91,369.92,369.81,369.81,1400.0,352.9169,352.9265,352.8215,352.8215,1400.0
2019-12-26 10:15:00,369.97,369.97,369.17,369.37,1955.0,352.9742,352.9742,352.2109,352.4017,1955.0
2019-12-26 10:20:00,369.34,369.34,369.18,369.28,921.0,352.3731,352.3731,352.2205,352.3159,921.0
2019-12-26 10:25:00,369.23,369.65,369.23,369.23,1400.0,352.2682,352.6689,352.2682,352.2682,1400.0
2019-12-26 10:30:00,369.27,369.45,369.23,369.45,603.0,352.3063,352.4781,352.2682,352.4781,603.0
2019-12-26 10:35:00,369.61,369.69,369.52,369.68,1834.0,352.6307,352.707,352.5448,352.6975,1834.0
2019-12-26 10:40:00,369.68,370.0,369.56,370.0,2322.0,352.6975,353.0028,352.583,353.0028,2322.0
2019-12-26 10:45:00,370.04,370.21,369.94,370.05,2818.0,353.041,353.2032,352.9456,353.0505,2818.0
2019-12-26 10:50:00,370.0,370.08,369.91,369.96,1382.0,353.0028,353.0791,352.9169,352.9646,1382.0
2019-12-26 10:55:00,369.85,369.85,369.13,369.19,400.0,352.8597,352.8597,352.1728,352.23,400.0
2019-12-26 11:00:00,369.18,369.37,369.07,369.17,2126.0,352.2205,352.4017,352.1155,352.2109,2126.0
2019-12-26 11:05:00,368.99,369.98,368.99,369.83,1826.0,352.0392,352.9837,352.0392,352.8406,1826.0
2019-12-26 11:10:00,369.83,369.83,369.26,369.31,3897.0,352.8406,352.8406,352.2968,352.3445,3897.0
2019-12-26 11:15:00,369.51,369.82,369.51,369.79,1000.0,352.5353,352.8311,352.5353,352.8024,1000.0
2019-12-26 11:20:00,369.99,370.08,369.79,369.79,800.0,352.9933,353.0791,352.8024,352.8024,800.0
2019-12-26 11:25:00,369.58,369.85,369.47,369.84,1135.0,352.6021,352.8597,352.4971,352.8501,1135.0
2019-12-26 11:30:00,369.68,369.68,369.65,369.65,700.0,352.6975,352.6975,352.6689,352.6689,700.0
2019-12-26 11:35:00,369.54,369.64,369.53,369.62,800.0,352.5639,352.6593,352.5544,352.6403,800.0
2019-12-26 11:40:00,369.56,369.75,369.56,369.73,700.0,352.583,352.7643,352.583,352.7452,700.0
2019-12-26 11:45:00,369.8,369.87,369.75,369.85,800.0,352.812,352.8788,352.7643,352.8597,800.0
2019-12-26 11:50:00,369.93,369.94,369.63,369.63,1929.0,352.936,352.9456,352.6498,352.6498,1929.0
2019-12-26 11:55:00,369.59,369.59,368.99,369.12,700.0,352.6116,352.6116,352.0392,352.1632,700.0
2019-12-26 12:00:00,369.08,369.16,369.04,369.16,803.0,352.1251,352.2014,352.0869,352.2014,803.0
2019-12-26 12:05:00,369.29,369.29,369.2,369.27,600.0,352.3254,352.3254,352.2395,352.3063,600.0
2019-12-26 12:10:00,369.3,369.47,369.23,369.37,1720.0,352.335,352.4971,352.2682,352.4017,1720.0
2019-12-26 12:15:00,369.38,369.45,369.26,369.26,1200.0,352.4113,352.4781,352.2968,352.2968,1200.0
2019-12-26 12:20:00,369.28,369.44,369.28,369.44,881.0,352.3159,352.4685,352.3159,352.4685,881.0
2019-12-26 12:25:00,369.41,369.54,369.41,369.54,300.0,352.4399,352.5639,352.4399,352.5639,300.0
2019-12-26 12:30:00,369.54,369.61,369.53,369.61,1402.0,352.5639,352.6307,352.5544,352.6307,1402.0
2019-12-26 12:35:00,369.61,369.61,369.44,369.53,1447.0,352.6307,352.6307,352.4685,352.5544,1447.0
2019-12-26 12:40:00,369.52,369.87,369.4,369.86,4200.0,352.5448,352.8788,352.4304,352.8692,4200.0
2019-12-26 12:45:00,369.78,369.96,369.62,369.91,3044.0,352.7929,352.9646,352.6403,352.9169,3044.0
2019-12-26 12:50:00,369.82,369.83,369.75,369.75,650.0,352.8311,352.8406,352.7643,352.7643,650.0
2019-12-26 12:55:00,369.69,369.96,369.69,369.85,1913.0,352.707,352.9646,352.707,352.8597,1913.0
2019-12-26 13:00:00,369.73,369.74,369.71,369.72,354.0,352.7452,352.7547,352.7261,352.7357,354.0
2019-12-26 13:05:00,369.71,369.96,369.71,369.95,848.0,352.7261,352.9646,352.7261,352.9551,848.0
2019-12-26 13:10:00,369.95,369.95,369.9,369.9,500.0,352.9551,352.9551,352.9074,352.9074,500.0
2019-12-26 13:15:00,369.89,369.89,369.84,369.84,200.0,352.8979,352.8979,352.8501,352.8501,200.0
2019-12-26 13:20:00,369.82,370.02,369.73,369.96,2299.0,352.8311,353.0219,352.7452,352.9646,2299.0
2019-12-26 13:25:00,369.96,369.97,369.86,369.86,1000.0,352.9646,352.9742,352.8692,352.8692,1000.0
2019-12-26 13:30:00,369.78,369.8,369.78,369.8,300.0,352.7929,352.812,352.7929,352.812,300.0
2019-12-26 13:35:00,369.74,369.85,369.74,369.77,657.0,352.7547,352.8597,352.7547,352.7834,657.0
2019-12-26 13:40:00,369.72,370.04,369.64,369.97,2400.0,352.7357,353.041,352.6593,352.9742,2400.0
2019-12-26 13:45:00,369.89,369.89,369.89,369.89,200.0,352.8979,352.8979,352.8979,352.8979,200.0
2019-12-26 13:50:00,369.96,370.12,369.87,369.87,1800.0,352.9646,353.1173,352.8788,352.8788,1800.0
2019-12-26 13:55:00,369.97,369.99,369.79,369.92,2397.0,352.9742,352.9933,352.8024,352.9265,2397.0
2019-12-26 14:00:00,369.8,369.92,369.79,369.84,2300.0,352.812,352.9265,352.8024,352.8501,2300.0
2019-12-26 14:05:00,369.84,369.84,369.59,369.67,802.0,352.8501,352.8501,352.6116,352.688,802.0
2019-12-26 14:10:00,369.69,370.0,369.52,369.96,4177.0,352.707,353.0028,352.5448,352.9646,4177.0
2019-12-26 14:15:00,369.9,370.0,369.71,370.0,2100.0,352.9074,353.0028,352.7261,353.0028,2100.0
2019-12-26 14:20:00,369.8,369.8,369.67,369.67,500.0,352.812,352.812,352.688,352.688,500.0
2019-12-26 14:25:00,369.71,369.83,369.7,369.71,800.0,352.7261,352.8406,352.7166,352.7261,800.0
2019-12-26 14:30:00,369.68,369.7,369.57,369.57,800.0,352.6975,352.7166,352.5926,352.5926,800.0
2019-12-26 14:35:00,369.47,369.47,369.29,369.29,1345.0,352.4971,352.4971,352.3254,352.3254,1345.0
2019-12-26 14:40:00,369.3,369.3,369.03,369.19,2170.0,352.335,352.335,352.0774,352.23,2170.0
2019-12-26 14:45:00,369.18,369.45,369.09,369.3,2602.0,352.2205,352.4781,352.1346,352.335,2602.0
2019-12-26 14:50:00,369.31,369.38,369.1,369.17,2633.0,352.3445,352.4113,352.1441,352.2109,2633.0
2019-12-26 14:55:00,369.16,369.38,369.13,369.13,2603.0,352.2014,352.4113,352.1728,352.1728,2603.0
2019-12-26 15:00:00,369.23,369.26,368.84,368.93,2400.0,352.2682,352.2968,351.8961,351.982,2400.0
2019-12-26 15:05:00,368.83,368.91,368.83,368.91,430.0,351.8865,351.9629,351.8865,351.9629,430.0
2019-12-26 15:10:00,368.84,368.84,368.59,368.6,2647.0,351.8961,351.8961,351.6576,351.6671,2647.0
2019-12-26 15:15:00,368.55,368.6,368.51,368.57,700.0,351.6194,351.6671,351.5812,351.6385,700.0
2019-12-26 15:20:00,368.61,369.09,368.61,369.08,1088.0,351.6767,352.1346,351.6767,352.1251,1088.0
2019-12-26 15:25:00,369.08,369.09,369.03,369.08,636.0,352.1251,352.1346,352.0774,352.1251,636.0
2019-12-26 15:30:00,369.21,369.21,368.86,368.86,2704.0,352.2491,352.2491,351.9152,351.9152,2704.0
2019-12-26 15:35:00,368.86,369.2,368.86,369.13,2808.0,351.9152,352.2395,351.9152,352.1728,2808.0
2019-12-26 15:40:00,369.18,369.47,369.15,369.31,1898.0,352.2205,352.4971,352.1918,352.3445,1898.0
2019-12-26 15:45:00,369.33,369.68,369.33,369.41,2700.0,352.3636,352.6975,352.3636,352.4399,2700.0
2019-12-26 15:50:00,369.51,369.51,369.17,369.34,2998.0,352.5353,352.5353,352.2109,352.3731,2998.0
2019-12-26 15:55:00,369.41,369.9,369.27,369.76,12288.0,352.4399,352.9074,352.3063,352.7738,12288.0
2019-12-27 09:30:00,371.8,371.88,370.08,370.5,14779.0,354.7201,354.7964,353.0791,353.4798,14779.0
2019-12-27 09:35:00,370.92,371.29,370.51,371.02,3557.0,353.8805,354.2335,353.4894,353.9759,3557.0
2019-12-27 09:40:00,371.02,372.92,371.02,371.49,7553.0,353.9759,355.7887,353.9759,354.4244,7553.0
2019-12-27 09:45:00,371.86,372.14,371.32,371.55,1773.0,354.7774,355.0445,354.2622,354.4816,1773.0
2019-12-27 09:50:00,371.65,371.77,370.67,371.4,4529.0,354.577,354.6915,353.642,354.3385,4529.0
2019-12-27 09:55:00,371.08,371.24,369.93,370.0,2154.0,354.0332,354.1858,352.936,353.0028,2154.0
2019-12-27 10:00:00,370.3,370.96,370.3,370.96,3642.0,353.289,353.9187,353.289,353.9187,3642.0
2019-12-27 10:05:00,371.01,371.27,370.27,370.27,2244.0,353.9664,354.2145,353.2604,353.2604,2244.0
2019-12-27 10:10:00,370.5,370.66,370.33,370.5,1141.0,353.4798,353.6325,353.3176,353.4798,1141.0
2019-12-27 10:15:00,370.34,370.65,370.23,370.51,1304.0,353.3272,353.6229,353.2222,353.4894,1304.0
2019-12-27 10:20:00,370.27,370.46,370.07,370.28,800.0,353.2604,353.4417,353.0696,353.2699,800.0
2019-12-27 10:25:00,370.43,370.85,370.15,370.69,4917.0,353.413,353.8138,353.1459,353.6611,4917.0
2019-12-27 10:30:00,370.85,371.31,370.71,371.31,4450.0,353.8138,354.2526,353.6802,354.2526,4450.0
2019-12-27 10:35:00,371.28,372.06,371.05,371.06,14310.0,354.224,354.9682,354.0046,354.0141,14310.0
2019-12-27 10:40:00,371.05,372.02,370.98,372.02,2432.0,354.0046,354.93,353.9378,354.93,2432.0
2019-12-27 10:45:00,371.81,372.56,371.81,372.05,3600.0,354.7297,355.4452,354.7297,354.9586,3600.0
2019-12-27 10:50:00,372.15,372.3,371.99,372.21,1190.0,355.054,355.1971,354.9014,355.1113,1190.0
2019-12-27 10:55:00,372.24,372.29,371.79,371.99,1150.0,355.1399,355.1876,354.7106,354.9014,1150.0
2019-12-27 11:00:00,371.75,371.98,371.62,371.65,1300.0,354.6724,354.8918,354.5484,354.577,1300.0
2019-12-27 11:05:00,371.71,371.71,371.23,371.24,1200.0,354.6342,354.6342,354.1763,354.1858,1200.0
2019-12-27 11:10:00,371.1,371.54,371.09,371.31,1125.0,354.0523,354.4721,354.0427,354.2526,1125.0
2019-12-27 11:15:00,371.02,371.37,370.79,371.37,2566.0,353.9759,354.3099,353.7565,354.3099,2566.0
2019-12-27 11:20:00,371.46,371.6,371.21,371.4,1886.0,354.3957,354.5293,354.1572,354.3385,1886.0
2019-12-27 11:25:00,371.45,371.49,371.05,371.35,1173.0,354.3862,354.4244,354.0046,354.2908,1173.0
2019-12-27 11:30:00,371.26,371.47,370.58,370.81,2944.0,354.2049,354.4053,353.5562,353.7756,2944.0
2019-12-27 11:35:00,370.69,371.22,370.56,371.22,1300.0,353.6611,354.1668,353.5371,354.1668,1300.0
2019-12-27 11:40:00,371.29,371.36,371.14,371.22,737.0,354.2335,354.3003,354.0904,354.1668,737.0
2019-12-27 11:45:00,371.03,371.36,371.03,371.36,1085.0,353.9855,354.3003,353.9855,354.3003,1085.0
2019-12-27 11:50:00,371.33,371.48,370.92,371.02,13069.0,354.2717,354.4148,353.8805,353.9759,13069.0
2019-12-27 11:55:00,370.94,371.2,370.82,371.11,4435.0,353.8996,354.1477,353.7851,354.0618,4435.0
2019-12-27 12:00:00,371.13,371.15,370.46,370.47,4017.0,354.0809,354.1,353.4417,353.4512,4017.0
2019-12-27 12:05:00,370.44,370.9,370.37,370.9,900.0,353.4226,353.8615,353.3558,353.8615,900.0
2019-12-27 12:10:00,371.01,371.01,370.9,370.92,1207.0,353.9664,353.9664,353.8615,353.8805,1207.0
2019-12-27 12:15:00,370.94,371.26,370.94,371.16,706.0,353.8996,354.2049,353.8996,354.1095,706.0
2019-12-27 12:20:00,371.21,371.21,370.85,370.85,300.0,354.1572,354.1572,353.8138,353.8138,300.0
2019-12-27 12:25:00,370.93,370.95,370.49,370.49,1500.0,353.8901,353.9092,353.4703,353.4703,1500.0
2019-12-27 12:30:00,370.65,370.88,370.52,370.8,1300.0,353.6229,353.8424,353.4989,353.766,1300.0
2019-12-27 12:35:00,370.84,370.93,370.83,370.93,357.0,353.8042,353.8901,353.7947,353.8901,357.0
2019-12-27 12:40:00,370.69,370.72,370.47,370.7,1700.0,353.6611,353.6897,353.4512,353.6706,1700.0
2019-12-27 12:45:00,370.46,370.7,370.46,370.53,1445.0,353.4417,353.6706,353.4417,353.5085,1445.0
2019-12-27 12:50:00,370.7,370.72,370.61,370.72,800.0,353.6706,353.6897,353.5848,353.6897,800.0
2019-12-27 12:55:00,370.74,370.74,370.52,370.66,700.0,353.7088,353.7088,353.4989,353.6325,700.0
2019-12-27 13:00:00,370.48,370.48,370.42,370.42,200.0,353.4607,353.4607,353.4035,353.4035,200.0
2019-12-27 13:05:00,370.35,370.35,370.34,370.35,100.0,353.3367,353.3367,353.3272,353.3367,100.0
2019-12-27 13:10:00,370.48,370.95,370.32,370.78,1700.0,353.4607,353.9092,353.3081,353.747,1700.0
2019-12-27 13:15:00,370.43,370.64,370.42,370.64,900.0,353.413,353.6134,353.4035,353.6134,900.0
2019-12-27 13:20:00,370.82,370.87,370.82,370.86,818.0,353.7851,353.8328,353.7851,353.8233,818.0
2019-12-27 13:25:00,370.79,370.79,370.56,370.56,202.0,353.7565,353.7565,353.5371,353.5371,202.0
2019-12-27 13:30:00,370.41,370.59,370.2,370.2,1500.0,353.394,353.5657,353.1936,353.1936,1500.0
2019-12-27 13:35:00,370.32,370.37,370.14,370.24,1903.0,353.3081,353.3558,353.1364,353.2318,1903.0
2019-12-27 13:40:00,370.17,370.17,369.88,369.88,1565.0,353.165,353.165,352.8883,352.8883,1565.0
2019-12-27 13:45:00,369.98,370.15,369.98,370.15,915.0,352.9837,353.1459,352.9837,353.1459,915.0
2019-12-27 13:50:00,370.29,370.29,370.11,370.13,1719.0,353.2795,353.2795,353.1077,353.1268,1719.0
2019-12-27 13:55:00,370.43,370.43,370.41,370.41,200.0,353.413,353.413,353.394,353.394,200.0
2019-12-27 14:00:00,370.35,370.49,370.35,370.49,400.0,353.3367,353.4703,353.3367,353.4703,400.0
2019-12-27 14:05:00,370.47,370.6,370.43,370.6,832.0,353.4512,353.5752,353.413,353.5752,832.0
2019-12-27 14:10:00,370.63,370.92,370.63,370.92,750.0,353.6039,353.8805,353.6039,353.8805,750.0
2019-12-27 14:15:00,370.82,370.82,370.57,370.61,4003.0,353.7851,353.7851,353.5466,353.5848,4003.0
2019-12-27 14:20:00,370.72,370.73,370.44,370.47,1358.0,353.6897,353.6993,353.4226,353.4512,1358.0
2019-12-27 14:25:00,370.49,370.54,370.41,370.54,376.0,353.4703,353.518,353.394,353.518,376.0
2019-12-27 14:30:00,370.51,370.55,370.31,370.36,2400.0,353.4894,353.5275,353.2986,353.3463,2400.0
2019-12-27 14:35:00,370.34,370.39,370.3,370.35,727.0,353.3272,353.3749,353.289,353.3367,727.0
2019-12-27 14:40:00,370.42,370.45,370.32,370.36,1100.0,353.4035,353.4321,353.3081,353.3463,1100.0
2019-12-27 14:45:00,370.24,370.5,370.09,370.5,1847.0,353.2318,353.4798,353.0887,353.4798,1847.0
2019-12-27 14:50:00,370.45,370.65,370.44,370.44,586.0,353.4321,353.6229,353.4226,353.4226,586.0
2019-12-27 14:55:00,370.42,370.81,370.42,370.63,578.0,353.4035,353.7756,353.4035,353.6039,578.0
2019-12-27 15:00:00,370.71,370.74,370.38,370.42,1024.0,353.6802,353.7088,353.3653,353.4035,1024.0
2019-12-27 15:05:00,370.45,370.54,370.42,370.42,726.0,353.4321,353.518,353.4035,353.4035,726.0
2019-12-27 15:10:00,370.35,370.49,370.35,370.42,3578.0,353.3367,353.4703,353.3367,353.4035,3578.0
2019-12-27 15:15:00,370.45,370.89,370.45,370.88,781.0,353.4321,353.8519,353.4321,353.8424,781.0
2019-12-27 15:20:00,371.13,371.24,371.01,371.24,1012.0,354.0809,354.1858,353.9664,354.1858,1012.0
2019-12-27 15:25:00,371.1,371.36,371.1,371.25,1400.0,354.0523,354.3003,354.0523,354.1954,1400.0
2019-12-27 15:30:00,371.11,371.12,370.75,370.95,3010.0,354.0618,354.0713,353.7183,353.9092,3010.0
2019-12-27 15:35:00,370.95,371.31,370.95,371.03,5127.0,353.9092,354.2526,353.9092,353.9855,5127.0
2019-12-27 15:40:00,371.02,371.09,370.71,370.81,3848.0,353.9759,354.0427,353.6802,353.7756,3848.0
2019-12-27 15:45:00,370.74,371.05,370.64,370.64,6142.0,353.7088,354.0046,353.6134,353.6134,6142.0
2019-12-27 15:50:00,370.58,371.01,370.37,370.7,8036.0,353.5562,353.9664,353.3558,353.6706,8036.0
2019-12-27 15:55:00,370.56,371.1,370.5,370.9,10728.0,353.5371,354.0523,353.4798,353.8615,10728.0
2019-12-30 09:30:00,370.38,371.05,370.13,370.13,7085.0,353.8938,354.534,353.6549,353.6549,7085.0
2019-12-30 09:35:00,370.66,371.05,369.12,369.12,3261.0,354.1613,354.534,352.6899,352.6899,3261.0
2019-12-30 09:40:00,369.23,369.23,368.6,369.04,940.0,352.795,352.795,352.193,352.6134,940.0
2019-12-30 09:45:00,368.5,369.41,368.36,368.7,2368.0,352.0975,352.967,351.9637,352.2886,2368.0
2019-12-30 09:50:00,368.5,369.34,368.5,368.74,2665.0,352.0975,352.9001,352.0975,352.3268,2665.0
2019-12-30 09:55:00,369.02,369.04,368.12,368.5,5942.0,352.5943,352.6134,351.7344,352.0975,5942.0
2019-12-30 10:00:00,368.58,368.78,368.06,368.51,3109.0,352.1739,352.365,351.6771,352.107,3109.0
2019-12-30 10:05:00,368.81,368.9,368.27,368.63,4786.0,352.3937,352.4797,351.8777,352.2217,4786.0
2019-12-30 10:10:00,368.63,368.65,367.81,367.81,2704.0,352.2217,352.2408,351.4382,351.4382,2704.0
2019-12-30 10:15:00,367.7,368.17,367.53,368.01,4078.0,351.3331,351.7822,351.1707,351.6293,4078.0
2019-12-30 10:20:00,368.0,368.24,368.0,368.23,1000.0,351.6197,351.8491,351.6197,351.8395,1000.0
2019-12-30 10:25:00,368.12,368.16,367.82,368.04,5222.0,351.7344,351.7726,351.4478,351.658,5222.0
2019-12-30 10:30:00,368.07,368.26,367.81,368.25,2007.0,351.6866,351.8682,351.4382,351.8586,2007.0
2019-12-30 10:35:00,368.18,368.27,368.03,368.15,2700.0,351.7917,351.8777,351.6484,351.7631,2700.0
2019-12-30 10:40:00,368.15,368.52,368.08,368.37,3600.0,351.7631,352.1166,351.6962,351.9733,3600.0
2019-12-30 10:45:00,368.37,368.77,368.2,368.56,2110.0,351.9733,352.3555,351.8108,352.1548,2110.0
2019-12-30 10:50:00,368.38,368.71,368.28,368.58,5327.0,351.9828,352.2981,351.8873,352.1739,5327.0
2019-12-30 10:55:00,368.55,368.72,368.45,368.56,2795.0,352.1453,352.3077,352.0497,352.1548,2795.0
2019-12-30 11:00:00,368.55,369.05,368.55,368.88,1330.0,352.1453,352.623,352.1453,352.4606,1330.0
2019-12-30 11:05:00,368.79,368.96,368.73,368.79,500.0,352.3746,352.537,352.3172,352.3746,500.0
2019-12-30 11:10:00,368.88,369.22,368.77,369.22,1000.0,352.4606,352.7854,352.3555,352.7854,1000.0
2019-12-30 11:15:00,369.4,369.96,369.39,369.75,1684.0,352.9574,353.4925,352.9479,353.2918,1684.0
2019-12-30 11:20:00,369.73,369.73,369.6,369.71,300.0,353.2727,353.2727,353.1485,353.2536,300.0
2019-12-30 11:25:00,369.64,370.52,369.56,370.29,2415.0,353.1867,354.0276,353.1103,353.8078,2415.0
2019-12-30 11:30:00,370.28,370.37,369.95,370.0,1080.0,353.7983,353.8842,353.4829,353.5307,1080.0
2019-12-30 11:35:00,369.72,369.85,369.72,369.85,1200.0,353.2632,353.3874,353.2632,353.3874,1200.0
2019-12-30 11:40:00,370.01,370.18,369.89,370.18,3572.0,353.5403,353.7027,353.4256,353.7027,3572.0
2019-12-30 11:45:00,370.26,370.5,370.04,370.04,1100.0,353.7791,354.0085,353.5689,353.5689,1100.0
2019-12-30 11:50:00,370.0,370.13,369.5,369.5,4384.0,353.5307,353.6549,353.053,353.053,4384.0
2019-12-30 11:55:00,369.5,369.5,369.31,369.35,1700.0,353.053,353.053,352.8714,352.9096,1700.0
2019-12-30 12:00:00,369.53,369.53,369.29,369.5,704.0,353.0816,353.0816,352.8523,353.053,704.0
2019-12-30 12:05:00,369.61,369.62,369.47,369.57,1100.0,353.1581,353.1676,353.0243,353.1199,1100.0
2019-12-30 12:10:00,369.59,369.89,369.59,369.85,400.0,353.139,353.4256,353.139,353.3874,400.0
2019-12-30 12:15:00,369.74,369.92,369.74,369.84,1008.0,353.2823,353.4543,353.2823,353.3778,1008.0
2019-12-30 12:20:00,369.82,369.82,369.6,369.63,300.0,353.3587,353.3587,353.1485,353.1772,300.0
2019-12-30 12:25:00,369.28,369.57,369.27,369.42,600.0,352.8428,353.1199,352.8332,352.9765,600.0
2019-12-30 12:30:00,369.32,369.32,369.15,369.18,600.0,352.881,352.881,352.7185,352.7472,600.0
2019-12-30 12:35:00,369.19,369.19,369.08,369.18,818.0,352.7568,352.7568,352.6517,352.7472,818.0
2019-12-30 12:40:00,369.23,369.33,368.96,369.04,5930.0,352.795,352.8905,352.537,352.6134,5930.0
2019-12-30 12:45:00,368.99,369.24,368.82,369.12,1980.0,352.5657,352.8045,352.4032,352.6899,1980.0
2019-12-30 12:50:00,369.42,369.45,369.27,369.33,1851.0,352.9765,353.0052,352.8332,352.8905,1851.0
2019-12-30 12:55:00,369.18,369.23,368.95,368.95,900.0,352.7472,352.795,352.5275,352.5275,900.0
2019-12-30 13:00:00,369.0,369.09,368.71,368.78,1000.0,352.5752,352.6612,352.2981,352.365,1000.0
2019-12-30 13:05:00,368.73,368.99,368.73,368.81,1051.0,352.3172,352.5657,352.3172,352.3937,1051.0
2019-12-30 13:10:00,368.74,369.05,368.58,369.05,1030.0,352.3268,352.623,352.1739,352.623,1030.0
2019-12-30 13:15:00,369.19,369.19,369.0,369.0,500.0,352.7568,352.7568,352.5752,352.5752,500.0
2019-12-30 13:20:00,368.99,369.08,368.84,368.93,4697.0,352.5657,352.6517,352.4223,352.5083,4697.0
2019-12-30 13:25:00,368.96,368.96,368.59,368.59,3001.0,352.537,352.537,352.1835,352.1835,3001.0
2019-12-30 13:30:00,368.73,368.86,368.46,368.47,700.0,352.3172,352.4415,352.0593,352.0688,700.0
2019-12-30 13:35:00,368.55,368.71,368.55,368.71,205.0,352.1453,352.2981,352.1453,352.2981,205.0
2019-12-30 13:40:00,368.73,368.73,368.57,368.63,1301.0,352.3172,352.3172,352.1644,352.2217,1301.0
2019-12-30 13:45:00,368.55,368.55,368.39,368.39,600.0,352.1453,352.1453,351.9924,351.9924,600.0
2019-12-30 13:50:00,368.49,368.49,368.1,368.1,1300.0,352.0879,352.0879,351.7153,351.7153,1300.0
2019-12-30 13:55:00,367.93,368.36,367.89,368.36,1400.0,351.5529,351.9637,351.5146,351.9637,1400.0
2019-12-30 14:00:00,368.26,368.26,367.88,367.88,1209.0,351.8682,351.8682,351.5051,351.5051,1209.0
2019-12-30 14:05:00,367.79,367.85,367.54,367.54,1300.0,351.4191,351.4764,351.1802,351.1802,1300.0
2019-12-30 14:10:00,367.63,367.86,367.48,367.6,2156.0,351.2662,351.486,351.1229,351.2375,2156.0
2019-12-30 14:15:00,367.6,367.62,367.2,367.32,6587.0,351.2375,351.2567,350.8553,350.97,6587.0
2019-12-30 14:20:00,367.25,367.67,366.88,367.54,4181.0,350.9031,351.3044,350.5496,351.1802,4181.0
2019-12-30 14:25:00,367.58,367.9,367.54,367.9,1995.0,351.2184,351.5242,351.1802,351.5242,1995.0
2019-12-30 14:30:00,367.98,368.11,367.7,367.84,1900.0,351.6006,351.7248,351.3331,351.4669,1900.0
2019-12-30 14:35:00,367.89,367.92,367.66,367.81,900.0,351.5146,351.5433,351.2949,351.4382,900.0
2019-12-30 14:40:00,367.87,368.17,367.83,367.87,1849.0,351.4955,351.7822,351.4573,351.4955,1849.0
2019-12-30 14:45:00,368.02,368.27,368.01,368.26,2000.0,351.6388,351.8777,351.6293,351.8682,2000.0
2019-12-30 14:50:00,368.19,368.31,368.12,368.12,1000.0,351.8013,351.9159,351.7344,351.7344,1000.0
2019-12-30 14:55:00,368.05,368.25,367.87,367.94,2744.0,351.6675,351.8586,351.4955,351.5624,2744.0
2019-12-30 15:00:00,367.82,368.05,367.77,367.88,950.0,351.4478,351.6675,351.4,351.5051,950.0
2019-12-30 15:05:00,368.22,368.26,367.94,367.94,2800.0,351.8299,351.8682,351.5624,351.5624,2800.0
2019-12-30 15:10:00,367.94,368.26,367.94,368.09,800.0,351.5624,351.8682,351.5624,351.7057,800.0
2019-12-30 15:15:00,368.04,368.36,367.98,368.31,1749.0,351.658,351.9637,351.6006,351.9159,1749.0
2019-12-30 15:20:00,368.25,368.49,368.19,368.49,3064.0,351.8586,352.0879,351.8013,352.0879,3064.0
2019-12-30 15:25:00,368.49,368.54,367.82,368.18,8287.0,352.0879,352.1357,351.4478,351.7917,8287.0
2019-12-30 15:30:00,368.24,368.27,367.86,367.89,4817.0,351.8491,351.8777,351.486,351.5146,4817.0
2019-12-30 15:35:00,368.02,368.07,367.91,368.04,2916.0,351.6388,351.6866,351.5337,351.658,2916.0
2019-12-30 15:40:00,368.06,368.2,367.77,367.8,10243.0,351.6771,351.8108,351.4,351.4286,10243.0
2019-12-30 15:45:00,367.76,367.81,367.45,367.45,6234.0,351.3904,351.4382,351.0942,351.0942,6234.0
2019-12-30 15:50:00,367.31,367.59,366.99,367.46,7533.0,350.9605,351.228,350.6547,351.1038,7533.0
2019-12-30 15:55:00,367.5,367.9,367.26,367.9,14839.0,351.142,351.5242,350.9127,351.5242,14839.0
2019-12-31 09:30:00,367.8,368.43,366.81,368.43,5459.0,351.4286,352.0306,350.4827,352.0306,5459.0
2019-12-31 09:35:00,368.6,368.6,368.28,368.4,605.0,352.193,352.193,351.8873,352.0019,605.0
2019-12-31 09:40:00,368.69,369.15,368.21,368.59,1902.0,352.279,352.7185,351.8204,352.1835,1902.0
2019-12-31 09:45:00,368.57,368.84,368.29,368.29,1408.0,352.1644,352.4223,351.8968,351.8968,1408.0
2019-12-31 09:50:00,368.43,368.43,367.49,368.06,7714.0,352.0306,352.0306,351.1324,351.6771,7714.0
2019-12-31 09:55:00,367.89,368.06,365.91,366.63,5067.0,351.5146,351.6771,349.6228,350.3107,5067.0
2019-12-31 10:00:00,366.41,367.21,365.9,366.33,2975.0,350.1005,350.8649,349.6132,350.0241,2975.0
2019-12-31 10:05:00,366.33,367.08,366.03,367.08,3358.0,350.0241,350.7407,349.7374,350.7407,3358.0
2019-12-31 10:10:00,367.1,367.1,365.57,365.57,2922.0,350.7598,350.7598,349.2979,349.2979,2922.0
2019-12-31 10:15:00,365.69,366.24,365.22,366.23,3116.0,349.4126,349.9381,348.9635,349.9285,3116.0
2019-12-31 10:20:00,365.96,366.2,365.4,365.86,2508.0,349.6705,349.8999,349.1355,349.575,2508.0
2019-12-31 10:25:00,365.79,365.79,365.06,365.41,2720.0,349.5081,349.5081,348.8106,349.145,2720.0
2019-12-31 10:30:00,365.27,365.35,364.78,365.03,3275.0,349.0113,349.0877,348.5431,348.7819,3275.0
2019-12-31 10:35:00,364.83,365.22,364.75,365.11,5225.0,348.5908,348.9635,348.5144,348.8584,5225.0
2019-12-31 10:40:00,365.0,365.01,363.84,364.19,4516.0,348.7533,348.7628,347.6449,347.9793,4516.0
2019-12-31 10:45:00,364.06,364.49,363.59,363.59,2800.0,347.8551,348.266,347.406,347.406,2800.0
2019-12-31 10:50:00,363.6,364.28,363.6,364.04,2514.0,347.4156,348.0653,347.4156,347.836,2514.0
2019-12-31 10:55:00,364.03,364.2,363.69,363.96,3862.0,347.8264,347.9889,347.5016,347.7596,3862.0
2019-12-31 11:00:00,363.95,364.95,363.95,364.65,2419.0,347.75,348.7055,347.75,348.4189,2419.0
2019-12-31 11:05:00,364.72,364.82,364.53,364.82,1400.0,348.4857,348.5813,348.3042,348.5813,1400.0
2019-12-31 11:10:00,364.9,365.3,364.89,365.15,801.0,348.6577,349.0399,348.6482,348.8966,801.0
2019-12-31 11:15:00,365.21,365.71,365.21,365.61,600.0,348.9539,349.4317,348.9539,349.3361,600.0
2019-12-31 11:20:00,365.52,365.61,365.0,365.2,2730.0,349.2501,349.3361,348.7533,348.9444,2730.0
2019-12-31 11:25:00,365.35,365.35,364.5,364.51,1702.0,349.0877,349.0877,348.2755,348.2851,1702.0
2019-12-31 11:30:00,364.37,364.43,363.63,363.69,1801.0,348.1513,348.2086,347.4443,347.5016,1801.0
2019-12-31 11:35:00,363.67,363.98,363.24,363.24,4210.0,347.4825,347.7787,347.0716,347.0716,4210.0
2019-12-31 11:40:00,363.3,363.62,363.16,363.49,3885.0,347.1289,347.4347,346.9952,347.3105,3885.0
2019-12-31 11:45:00,363.7,363.92,363.35,363.68,6477.0,347.5111,347.7213,347.1767,347.492,6477.0
2019-12-31 11:50:00,363.6,363.79,363.42,363.63,1400.0,347.4156,347.5971,347.2436,347.4443,1400.0
2019-12-31 11:55:00,363.53,363.63,363.02,363.47,2565.0,347.3487,347.4443,346.8614,347.2914,2565.0
2019-12-31 12:00:00,363.6,364.37,363.6,364.34,3924.0,347.4156,348.1513,347.4156,348.1227,3924.0
2019-12-31 12:05:00,364.24,364.48,364.0,364.23,2767.0,348.0271,348.2564,347.7978,348.0175,2767.0
2019-12-31 12:10:00,364.27,364.62,364.14,364.29,2924.0,348.0558,348.3902,347.9316,348.0749,2924.0
2019-12-31 12:15:00,364.17,364.36,363.86,364.01,1740.0,347.9602,348.1418,347.664,347.8073,1740.0
2019-12-31 12:20:00,364.0,364.11,363.91,364.06,1686.0,347.7978,347.9029,347.7118,347.8551,1686.0
2019-12-31 12:25:00,364.03,364.4,364.02,364.18,2591.0,347.8264,348.18,347.8169,347.9698,2591.0
2019-12-31 12:30:00,364.26,364.26,363.92,364.03,1447.0,348.0462,348.0462,347.7213,347.8264,1447.0
2019-12-31 12:35:00,364.06,364.48,364.06,364.26,1400.0,347.8551,348.2564,347.8551,348.0462,1400.0
2019-12-31 12:40:00,364.43,364.43,364.21,364.21,512.0,348.2086,348.2086,347.9984,347.9984,512.0
2019-12-31 12:45:00,364.24,364.24,364.1,364.15,700.0,348.0271,348.0271,347.8933,347.9411,700.0
2019-12-31 12:50:00,364.06,364.47,364.04,364.47,900.0,347.8551,348.2469,347.836,348.2469,900.0
2019-12-31 12:55:00,364.48,364.55,364.41,364.47,1148.0,348.2564,348.3233,348.1895,348.2469,1148.0
2019-12-31 13:00:00,364.43,364.55,364.29,364.29,6307.0,348.2086,348.3233,348.0749,348.0749,6307.0
2019-12-31 13:05:00,364.33,364.34,364.33,364.34,300.0,348.1131,348.1227,348.1131,348.1227,300.0
2019-12-31 13:10:00,364.49,364.64,364.39,364.54,1548.0,348.266,348.4093,348.1704,348.3137,1548.0
2019-12-31 13:15:00,364.53,364.6,364.44,364.59,900.0,348.3042,348.3711,348.2182,348.3615,900.0
2019-12-31 13:20:00,364.56,364.75,364.53,364.53,5679.0,348.3329,348.5144,348.3042,348.3042,5679.0
2019-12-31 13:25:00,364.47,365.0,364.43,364.8,2569.0,348.2469,348.7533,348.2086,348.5622,2569.0
2019-12-31 13:30:00,364.93,364.95,364.93,364.95,400.0,348.6864,348.7055,348.6864,348.7055,400.0
2019-12-31 13:35:00,364.87,364.92,364.86,364.9,619.0,348.6291,348.6768,348.6195,348.6577,619.0
2019-12-31 13:40:00,364.91,365.24,364.91,365.16,1871.0,348.6673,348.9826,348.6673,348.9062,1871.0
2019-12-31 13:45:00,365.19,365.28,364.98,364.99,1331.0,348.9348,349.0208,348.7342,348.7437,1331.0
2019-12-31 13:50:00,365.01,365.01,364.66,364.71,1450.0,348.7628,348.7628,348.4284,348.4762,1450.0
2019-12-31 13:55:00,364.74,365.01,364.74,365.01,700.0,348.5048,348.7628,348.5048,348.7628,700.0
2019-12-31 14:00:00,365.17,365.47,365.17,365.47,1200.0,348.9157,349.2024,348.9157,349.2024,1200.0
2019-12-31 14:05:00,365.59,365.6,365.18,365.29,1044.0,349.317,349.3266,348.9253,349.0304,1044.0
2019-12-31 14:10:00,365.16,365.4,365.16,365.19,1400.0,348.9062,349.1355,348.9062,348.9348,1400.0
2019-12-31 14:15:00,365.13,365.23,365.03,365.15,1400.0,348.8775,348.973,348.7819,348.8966,1400.0
2019-12-31 14:20:00,365.35,365.35,365.2,365.27,1500.0,349.0877,349.0877,348.9444,349.0113,1500.0
2019-12-31 14:25:00,365.29,365.42,365.27,365.27,1138.0,349.0304,349.1546,349.0113,349.0113,1138.0
2019-12-31 14:30:00,365.38,365.59,365.38,365.39,900.0,349.1164,349.317,349.1164,349.1259,900.0
2019-12-31 14:35:00,365.42,365.54,365.34,365.38,2611.0,349.1546,349.2692,349.0781,349.1164,2611.0
2019-12-31 14:40:00,365.37,365.55,365.27,365.49,1607.0,349.1068,349.2788,349.0113,349.2215,1607.0
2019-12-31 14:45:00,365.68,365.68,365.37,365.38,1467.0,349.403,349.403,349.1068,349.1164,1467.0
2019-12-31 14:50:00,365.37,365.37,365.14,365.19,2235.0,349.1068,349.1068,348.887,348.9348,2235.0
2019-12-31 14:55:00,365.03,365.09,364.89,365.01,1200.0,348.7819,348.8393,348.6482,348.7628,1200.0
2019-12-31 15:00:00,364.93,365.75,364.93,365.65,2490.0,348.6864,349.4699,348.6864,349.3743,2490.0
2019-12-31 15:05:00,365.57,365.62,365.49,365.49,900.0,349.2979,349.3457,349.2215,349.2215,900.0
2019-12-31 15:10:00,365.59,365.88,365.54,365.59,2300.0,349.317,349.5941,349.2692,349.317,2300.0
2019-12-31 15:15:00,365.55,365.69,365.38,365.55,2700.0,349.2788,349.4126,349.1164,349.2788,2700.0
2019-12-31 15:20:00,365.58,365.76,365.49,365.6,6149.0,349.3075,349.4794,349.2215,349.3266,6149.0
2019-12-31 15:25:00,365.71,365.89,365.69,365.85,1711.0,349.4317,349.6037,349.4126,349.5654,1711.0
2019-12-31 15:30:00,365.84,365.9,365.48,365.48,3624.0,349.5559,349.6132,349.2119,349.2119,3624.0
2019-12-31 15:35:00,365.5,365.77,365.5,365.76,1895.0,349.231,349.489,349.231,349.4794,1895.0
2019-12-31 15:40:00,365.8,366.02,365.8,366.01,3613.0,349.5177,349.7279,349.5177,349.7183,3613.0
2019-12-31 15:45:00,366.0,366.08,365.51,365.56,4711.0,349.7088,349.7852,349.2406,349.2883,4711.0
2019-12-31 15:50:00,365.46,366.0,365.37,365.99,8063.0,349.1928,349.7088,349.1068,349.6992,8063.0
2019-12-31 15:55:00,365.95,366.64,365.69,366.51,39324.0,349.661,350.3203,349.4126,350.1961,39324.0
2020-01-02 09:30:00,367.16,367.9,364.72,364.88,12305.0,350.8171,351.5242,348.4857,348.6386,12305.0
2020-01-02 09:35:00,364.42,364.95,362.19,362.6,8504.0,348.1991,348.7055,346.0684,346.4601,8504.0
2020-01-02 09:40:00,362.85,365.14,362.69,363.0,2193.0,346.699,348.887,346.5461,346.8423,2193.0
2020-01-02 09:45:00,364.08,365.19,363.05,363.96,3740.0,347.8742,348.9348,346.8901,347.7596,3740.0
2020-01-02 09:50:00,363.25,363.63,361.97,362.66,4200.0,347.0812,347.4443,345.8581,346.5174,4200.0
2020-01-02 09:55:00,362.38,363.03,361.44,361.44,10819.0,346.2499,346.871,345.3517,345.3517,10819.0
2020-01-02 10:00:00,362.06,362.17,360.53,361.34,27965.0,345.9441,346.0492,344.4822,345.2562,27965.0
2020-01-02 10:05:00,361.41,362.54,360.69,361.77,16447.0,345.3231,346.4028,344.6351,345.667,16447.0
2020-01-02 10:10:00,361.82,362.37,361.2,361.57,19403.0,345.7148,346.2403,345.1224,345.4759,19403.0
2020-01-02 10:15:00,361.34,362.4,361.33,362.15,5240.0,345.2562,346.269,345.2466,346.0301,5240.0
2020-01-02 10:20:00,362.11,363.04,362.11,363.04,3655.0,345.9919,346.8805,345.9919,346.8805,3655.0
2020-01-02 10:25:00,363.02,363.73,363.02,363.44,2477.0,346.8614,347.5398,346.8614,347.2627,2477.0
2020-01-02 10:30:00,363.48,363.61,363.01,363.1,2750.0,347.3009,347.4251,346.8519,346.9378,2750.0
2020-01-02 10:35:00,363.16,363.27,363.0,363.21,1400.0,346.9952,347.1003,346.8423,347.0429,1400.0
2020-01-02 10:40:00,363.0,363.17,362.74,362.99,2067.0,346.8423,347.0047,346.5939,346.8327,2067.0
2020-01-02 10:45:00,362.86,363.07,362.34,363.07,2800.0,346.7085,346.9092,346.2117,346.9092,2800.0
2020-01-02 10:50:00,363.07,363.07,362.41,362.41,1000.0,346.9092,346.9092,346.2786,346.2786,1000.0
2020-01-02 10:55:00,362.52,363.28,362.52,363.28,1200.0,346.3837,347.1098,346.3837,347.1098,1200.0
2020-01-02 11:00:00,363.49,363.69,363.3,363.64,3150.0,347.3105,347.5016,347.1289,347.4538,3150.0
2020-01-02 11:05:00,363.72,363.72,363.27,363.49,1500.0,347.5302,347.5302,347.1003,347.3105,1500.0
2020-01-02 11:10:00,363.61,363.8,363.46,363.49,3400.0,347.4251,347.6067,347.2818,347.3105,3400.0
2020-01-02 11:15:00,363.74,364.13,363.6,363.61,2566.0,347.5494,347.922,347.4156,347.4251,2566.0
2020-01-02 11:20:00,363.61,363.61,363.27,363.38,400.0,347.4251,347.4251,347.1003,347.2054,400.0
2020-01-02 11:25:00,363.34,363.38,362.92,362.99,1952.0,347.1672,347.2054,346.7659,346.8327,1952.0
2020-01-02 11:30:00,363.12,363.12,362.27,362.27,3305.0,346.957,346.957,346.1448,346.1448,3305.0
2020-01-02 11:35:00,362.27,362.78,362.27,362.78,2612.0,346.1448,346.6321,346.1448,346.6321,2612.0
2020-01-02 11:40:00,362.7,362.8,362.36,362.8,10300.0,346.5556,346.6512,346.2308,346.6512,10300.0
2020-01-02 11:45:00,362.89,362.89,362.47,362.52,1894.0,346.7372,346.7372,346.3359,346.3837,1894.0
2020-01-02 11:50:00,362.32,362.43,362.04,362.21,4469.0,346.1926,346.2977,345.925,346.0875,4469.0
2020-01-02 11:55:00,362.05,362.06,361.51,361.51,3639.0,345.9346,345.9441,345.4186,345.4186,3639.0
2020-01-02 12:00:00,361.63,361.75,361.41,361.57,3600.0,345.5333,345.6479,345.3231,345.4759,3600.0
2020-01-02 12:05:00,361.69,362.57,361.6,362.48,4380.0,345.5906,346.4314,345.5046,346.3454,4380.0
2020-01-02 12:10:00,362.38,362.38,362.04,362.28,2579.0,346.2499,346.2499,345.925,346.1543,2579.0
2020-01-02 12:15:00,362.14,362.54,362.14,362.18,1553.0,346.0206,346.4028,346.0206,346.0588,1553.0
2020-01-02 12:20:00,362.57,362.96,362.41,362.96,1000.0,346.4314,346.8041,346.2786,346.8041,1000.0
2020-01-02 12:25:00,362.78,363.11,362.78,362.86,1027.0,346.6321,346.9474,346.6321,346.7085,1027.0
2020-01-02 12:30:00,362.87,362.89,362.55,362.55,750.0,346.7181,346.7372,346.4123,346.4123,750.0
2020-01-02 12:35:00,362.35,362.61,362.35,362.6,1000.0,346.2212,346.4697,346.2212,346.4601,1000.0
2020-01-02 12:40:00,362.54,362.71,362.07,362.41,2309.0,346.4028,346.5652,345.9537,346.2786,2309.0
2020-01-02 12:45:00,362.26,362.26,361.98,362.19,1100.0,346.1352,346.1352,345.8677,346.0684,1100.0
2020-01-02 12:50:00,362.18,362.18,361.56,361.63,1576.0,346.0588,346.0588,345.4664,345.5333,1576.0
2020-01-02 12:55:00,361.74,362.17,361.68,362.11,1300.0,345.6384,346.0492,345.5811,345.9919,1300.0
2020-01-02 13:00:00,362.17,362.26,361.87,361.87,1927.0,346.0492,346.1352,345.7626,345.7626,1927.0
2020-01-02 13:05:00,362.04,362.18,361.93,361.94,1900.0,345.925,346.0588,345.8199,345.8295,1900.0
2020-01-02 13:10:00,361.87,361.94,361.59,361.71,1126.0,345.7626,345.8295,345.4951,345.6097,1126.0
2020-01-02 13:15:00,361.69,361.73,361.12,361.12,1402.0,345.5906,345.6288,345.046,345.046,1402.0
2020-01-02 13:20:00,361.12,361.72,361.11,361.72,1609.0,345.046,345.6193,345.0364,345.6193,1609.0
2020-01-02 13:25:00,361.61,361.67,361.54,361.59,800.0,345.5142,345.5715,345.4473,345.4951,800.0
2020-01-02 13:30:00,361.72,361.91,361.59,361.69,1300.0,345.6193,345.8008,345.4951,345.5906,1300.0
2020-01-02 13:35:00,361.69,361.76,361.43,361.61,1300.0,345.5906,345.6575,345.3422,345.5142,1300.0
2020-01-02 13:40:00,361.57,361.57,361.1,361.23,1200.0,345.4759,345.4759,345.0269,345.1511,1200.0
2020-01-02 13:45:00,361.35,361.65,361.13,361.5,2220.0,345.2657,345.5524,345.0555,345.4091,2220.0
2020-01-02 13:50:00,361.18,361.64,361.18,361.37,900.0,345.1033,345.5428,345.1033,345.2848,900.0
2020-01-02 13:55:00,361.42,361.65,361.32,361.54,1800.0,345.3326,345.5524,345.2371,345.4473,1800.0
2020-01-02 14:00:00,361.43,361.57,361.43,361.57,900.0,345.3422,345.4759,345.3422,345.4759,900.0
2020-01-02 14:05:00,361.66,361.88,361.43,361.88,1543.0,345.5619,345.7721,345.3422,345.7721,1543.0
2020-01-02 14:10:00,361.79,361.85,361.56,361.69,2705.0,345.6862,345.7435,345.4664,345.5906,2705.0
2020-01-02 14:15:00,361.72,361.79,361.53,361.79,3130.0,345.6193,345.6862,345.4377,345.6862,3130.0
2020-01-02 14:20:00,361.96,362.16,361.91,362.02,2000.0,345.8486,346.0397,345.8008,345.9059,2000.0
2020-01-02 14:25:00,362.03,362.35,362.03,362.15,2799.0,345.9155,346.2212,345.9155,346.0301,2799.0
2020-01-02 14:30:00,362.05,362.19,361.85,362.03,2100.0,345.9346,346.0684,345.7435,345.9155,2100.0
2020-01-02 14:35:00,361.96,362.23,361.95,362.11,1300.0,345.8486,346.1066,345.839,345.9919,1300.0
2020-01-02 14:40:00,361.93,362.52,361.78,362.52,2318.0,345.8199,346.3837,345.6766,346.3837,2318.0
2020-01-02 14:45:00,362.42,362.63,362.27,362.33,1700.0,346.2881,346.4888,346.1448,346.2021,1700.0
2020-01-02 14:50:00,362.42,362.53,362.22,362.24,2620.0,346.2881,346.3932,346.097,346.1161,2620.0
2020-01-02 14:55:00,362.17,362.44,362.08,362.31,2400.0,346.0492,346.3072,345.9632,346.183,2400.0
2020-01-02 15:00:00,362.3,363.04,362.3,362.69,1400.0,346.1735,346.8805,346.1735,346.5461,1400.0
2020-01-02 15:05:00,362.83,362.83,362.08,362.08,4570.0,346.6799,346.6799,345.9632,345.9632,4570.0
2020-01-02 15:10:00,362.32,362.41,362.0,362.14,5300.0,346.1926,346.2786,345.8868,346.0206,5300.0
2020-01-02 15:15:00,362.07,362.38,362.07,362.19,3200.0,345.9537,346.2499,345.9537,346.0684,3200.0
2020-01-02 15:20:00,362.25,362.28,361.61,361.65,4520.0,346.1257,346.1543,345.5142,345.5524,4520.0
2020-01-02 15:25:00,361.65,361.86,361.52,361.76,6000.0,345.5524,345.753,345.4282,345.6575,6000.0
2020-01-02 15:30:00,361.76,362.6,361.76,362.6,7612.0,345.6575,346.4601,345.6575,346.4601,7612.0
2020-01-02 15:35:00,362.6,363.08,362.49,362.52,6044.0,346.4601,346.9187,346.355,346.3837,6044.0
2020-01-02 15:40:00,362.61,362.64,361.95,361.95,8006.0,346.4697,346.4983,345.839,345.839,8006.0
2020-01-02 15:45:00,361.94,362.49,361.93,362.19,10422.0,345.8295,346.355,345.8199,346.0684,10422.0
2020-01-02 15:50:00,362.19,362.93,362.19,362.81,18555.0,346.0684,346.7754,346.0684,346.6608,18555.0
2020-01-02 15:55:00,362.86,363.46,362.72,363.24,37064.0,346.7085,347.2818,346.5748,347.0716,37064.0
2020-01-03 09:30:00,366.8,372.0,364.71,371.04,40511.0,350.4732,355.4417,348.4762,354.5244,40511.0
2020-01-03 09:35:00,371.94,371.97,367.58,367.58,19102.0,355.3844,355.413,351.2184,351.2184,19102.0
2020-01-03 09:40:00,367.9,370.85,367.9,369.24,15866.0,351.5242,354.3429,351.5242,352.8045,15866.0
2020-01-03 09:45:00,368.99,369.49,367.6,367.6,8372.0,352.5657,353.0434,351.2375,351.2375,8372.0
2020-01-03 09:50:00,367.61,368.84,367.0,367.75,8748.0,351.2471,352.4223,350.6642,351.3809,8748.0
2020-01-03 09:55:00,367.18,369.25,367.18,369.22,7357.0,350.8362,352.8141,350.8362,352.7854,7357.0
2020-01-03 10:00:00,368.96,368.96,367.82,368.04,5347.0,352.537,352.537,351.4478,351.658,5347.0
2020-01-03 10:05:00,368.3,369.13,367.86,368.33,6157.0,351.9064,352.6994,351.486,351.935,6157.0
2020-01-03 10:10:00,368.27,368.58,367.31,368.58,14039.0,351.8777,352.1739,350.9605,352.1739,14039.0
2020-01-03 10:15:00,368.43,369.18,368.24,369.18,10641.0,352.0306,352.7472,351.8491,352.7472,10641.0
2020-01-03 10:20:00,369.21,369.73,368.58,369.62,26909.0,352.7759,353.2727,352.1739,353.1676,26909.0
2020-01-03 10:25:00,369.52,370.22,369.33,369.33,22099.0,353.0721,353.7409,352.8905,352.8905,22099.0
2020-01-03 10:30:00,369.15,369.28,368.34,369.08,2298.0,352.7185,352.8428,351.9446,352.6517,2298.0
2020-01-03 10:35:00,368.96,369.72,368.95,369.61,2110.0,352.537,353.2632,352.5275,353.1581,2110.0
2020-01-03 10:40:00,369.44,370.07,369.44,369.79,3120.0,352.9956,353.5976,352.9956,353.3301,3120.0
2020-01-03 10:45:00,370.1,370.1,368.91,368.92,5492.0,353.6263,353.6263,352.4892,352.4988,5492.0
2020-01-03 10:50:00,368.9,368.9,368.51,368.68,3000.0,352.4797,352.4797,352.107,352.2695,3000.0
2020-01-03 10:55:00,368.57,368.83,368.12,368.35,7942.0,352.1644,352.4128,351.7344,351.9542,7942.0
2020-01-03 11:00:00,368.43,368.82,368.38,368.69,5814.0,352.0306,352.4032,351.9828,352.279,5814.0
2020-01-03 11:05:00,368.86,368.88,368.44,368.88,3336.0,352.4415,352.4606,352.0402,352.4606,3336.0
2020-01-03 11:10:00,368.51,369.01,368.41,369.01,1800.0,352.107,352.5848,352.0115,352.5848,1800.0
2020-01-03 11:15:00,368.92,369.11,368.83,368.83,1191.0,352.4988,352.6803,352.4128,352.4128,1191.0
2020-01-03 11:20:00,368.75,369.08,368.39,368.39,4225.0,352.3364,352.6517,351.9924,351.9924,4225.0
2020-01-03 11:25:00,368.55,369.06,368.54,368.97,2404.0,352.1453,352.6326,352.1357,352.5466,2404.0
2020-01-03 11:30:00,369.0,369.42,368.96,369.29,4000.0,352.5752,352.9765,352.537,352.8523,4000.0
2020-01-03 11:35:00,369.48,369.59,369.46,369.46,4171.0,353.0339,353.139,353.0148,353.0148,4171.0
2020-01-03 11:40:00,369.72,369.88,369.63,369.77,2950.0,353.2632,353.4161,353.1772,353.311,2950.0
2020-01-03 11:45:00,369.83,370.0,369.39,369.39,2862.0,353.3683,353.5307,352.9479,352.9479,2862.0
2020-01-03 11:50:00,369.44,369.49,369.07,369.27,3405.0,352.9956,353.0434,352.6421,352.8332,3405.0
2020-01-03 11:55:00,369.17,369.65,369.03,369.65,2562.0,352.7377,353.1963,352.6039,353.1963,2562.0
2020-01-03 12:00:00,369.65,369.65,369.48,369.54,1549.0,353.1963,353.1963,353.0339,353.0912,1549.0
2020-01-03 12:05:00,369.6,369.85,369.54,369.55,2164.0,353.1485,353.3874,353.0912,353.1007,2164.0
2020-01-03 12:10:00,369.54,369.54,369.0,369.07,3240.0,353.0912,353.0912,352.5752,352.6421,3240.0
2020-01-03 12:15:00,369.0,369.39,369.0,369.1,2318.0,352.5752,352.9479,352.5752,352.6708,2318.0
2020-01-03 12:20:00,369.13,369.31,369.1,369.31,2200.0,352.6994,352.8714,352.6708,352.8714,2200.0
2020-01-03 12:25:00,369.23,369.38,369.2,369.2,3100.0,352.795,352.9383,352.7663,352.7663,3100.0
2020-01-03 12:30:00,368.91,369.01,368.8,368.89,1538.0,352.4892,352.5848,352.3841,352.4701,1538.0
2020-01-03 12:35:00,368.79,369.11,368.72,369.03,3001.0,352.3746,352.6803,352.3077,352.6039,3001.0
2020-01-03 12:40:00,368.88,368.88,368.43,368.55,1100.0,352.4606,352.4606,352.0306,352.1453,1100.0
2020-01-03 12:45:00,368.48,368.48,368.05,368.05,2202.0,352.0784,352.0784,351.6675,351.6675,2202.0
2020-01-03 12:50:00,368.21,368.35,367.74,367.98,10745.0,351.8204,351.9542,351.3713,351.6006,10745.0
2020-01-03 12:55:00,367.9,368.02,367.49,367.87,13384.0,351.5242,351.6388,351.1324,351.4955,13384.0
2020-01-03 13:00:00,367.9,367.95,367.66,367.85,5672.0,351.5242,351.572,351.2949,351.4764,5672.0
2020-01-03 13:05:00,367.79,367.87,367.6,367.75,6053.0,351.4191,351.4955,351.2375,351.3809,6053.0
2020-01-03 13:10:00,367.73,367.85,367.33,367.85,3428.0,351.3618,351.4764,350.9796,351.4764,3428.0
2020-01-03 13:15:00,367.76,367.82,367.21,367.3,2322.0,351.3904,351.4478,350.8649,350.9509,2322.0
2020-01-03 13:20:00,367.24,367.51,367.19,367.35,1565.0,350.8936,351.1515,350.8458,350.9987,1565.0
2020-01-03 13:25:00,367.64,367.64,367.16,367.59,3600.0,351.2758,351.2758,350.8171,351.228,3600.0
2020-01-03 13:30:00,367.75,367.85,367.55,367.64,9739.0,351.3809,351.4764,351.1898,351.2758,9739.0
2020-01-03 13:35:00,367.47,367.59,366.53,366.57,5273.0,351.1133,351.228,350.2152,350.2534,5273.0
2020-01-03 13:40:00,366.8,367.0,366.5,366.5,1800.0,350.4732,350.6642,350.1865,350.1865,1800.0
2020-01-03 13:45:00,366.38,366.55,366.37,366.46,1400.0,350.0718,350.2343,350.0623,350.1483,1400.0
2020-01-03 13:50:00,366.37,366.56,366.21,366.21,3230.0,350.0623,350.2438,349.9094,349.9094,3230.0
2020-01-03 13:55:00,366.5,366.5,366.23,366.36,1200.0,350.1865,350.1865,349.9285,350.0527,1200.0
2020-01-03 14:00:00,366.58,366.63,365.51,365.65,3624.0,350.2629,350.3107,349.2406,349.3743,3624.0
2020-01-03 14:05:00,365.65,365.77,365.26,365.41,4764.0,349.3743,349.489,349.0017,349.145,4764.0
2020-01-03 14:10:00,365.4,365.42,365.06,365.15,2914.0,349.1355,349.1546,348.8106,348.8966,2914.0
2020-01-03 14:15:00,365.31,365.61,365.09,365.09,4112.0,349.0495,349.3361,348.8393,348.8393,4112.0
2020-01-03 14:20:00,365.16,365.63,365.16,365.45,2800.0,348.9062,349.3552,348.9062,349.1832,2800.0
2020-01-03 14:25:00,365.29,365.47,365.18,365.35,2419.0,349.0304,349.2024,348.9253,349.0877,2419.0
2020-01-03 14:30:00,365.28,365.28,364.54,364.81,4908.0,349.0208,349.0208,348.3137,348.5717,4908.0
2020-01-03 14:35:00,364.78,365.44,364.58,365.22,4874.0,348.5431,349.1737,348.352,348.9635,4874.0
2020-01-03 14:40:00,365.14,365.35,364.9,365.0,7401.0,348.887,349.0877,348.6577,348.7533,7401.0
2020-01-03 14:45:00,364.87,365.14,364.8,364.8,7199.0,348.6291,348.887,348.5622,348.5622,7199.0
2020-01-03 14:50:00,364.76,365.63,364.76,365.17,4921.0,348.524,349.3552,348.524,348.9157,4921.0
2020-01-03 14:55:00,365.43,365.6,365.14,365.47,8315.0,349.1641,349.3266,348.887,349.2024,8315.0
2020-01-03 15:00:00,365.57,366.12,365.52,366.1,8454.0,349.2979,349.8234,349.2501,349.8043,8454.0
2020-01-03 15:05:00,366.35,366.35,365.49,365.63,5660.0,350.0432,350.0432,349.2215,349.3552,5660.0
2020-01-03 15:10:00,365.8,365.8,365.12,365.39,4062.0,349.5177,349.5177,348.8679,349.1259,4062.0
2020-01-03 15:15:00,365.33,365.54,365.09,365.2,3102.0,349.0686,349.2692,348.8393,348.9444,3102.0
2020-01-03 15:20:00,365.13,365.13,364.75,364.9,4002.0,348.8775,348.8775,348.5144,348.6577,4002.0
2020-01-03 15:25:00,364.97,365.09,364.57,364.57,2410.0,348.7246,348.8393,348.3424,348.3424,2410.0
2020-01-03 15:30:00,364.56,364.77,364.56,364.63,6308.0,348.3329,348.5335,348.3329,348.3997,6308.0
2020-01-03 15:35:00,364.68,364.81,364.51,364.6,5017.0,348.4475,348.5717,348.2851,348.3711,5017.0
2020-01-03 15:40:00,364.63,365.23,364.38,364.93,9276.0,348.3997,348.973,348.1609,348.6864,9276.0
2020-01-03 15:45:00,365.0,365.4,364.5,364.79,14262.0,348.7533,349.1355,348.2755,348.5526,14262.0
2020-01-03 15:50:00,364.82,365.21,364.74,364.84,13489.0,348.5813,348.9539,348.5048,348.6004,13489.0
2020-01-03 15:55:00,364.85,365.03,364.45,364.75,32697.0,348.6099,348.7819,348.2278,348.5144,32697.0
2020-01-06 09:30:00,364.25,365.67,363.6,365.35,33893.0,348.0367,349.3934,347.4156,349.0877,33893.0
2020-01-06 09:35:00,365.16,365.44,364.37,365.04,10642.0,348.9062,349.1737,348.1513,348.7915,10642.0
2020-01-06 09:40:00,365.18,365.18,364.33,364.33,11773.0,348.9253,348.9253,348.1131,348.1131,11773.0
2020-01-06 09:45:00,364.41,365.35,364.3,364.89,3916.0,348.1895,349.0877,348.0844,348.6482,3916.0
2020-01-06 09:50:00,364.92,365.1,364.7,364.85,2560.0,348.6768,348.8488,348.4666,348.6099,2560.0
2020-01-06 09:55:00,364.87,365.06,364.39,365.0,3459.0,348.6291,348.8106,348.1704,348.7533,3459.0
2020-01-06 10:00:00,364.85,365.06,364.24,364.24,13881.0,348.6099,348.8106,348.0271,348.0271,13881.0
2020-01-06 10:05:00,364.33,364.49,363.5,364.49,3187.0,348.1131,348.266,347.32,348.266,3187.0
2020-01-06 10:10:00,364.8,365.19,364.59,364.72,2525.0,348.5622,348.9348,348.3615,348.4857,2525.0
2020-01-06 10:15:00,364.79,364.91,364.62,364.78,4230.0,348.5526,348.6673,348.3902,348.5431,4230.0
2020-01-06 10:20:00,364.75,365.5,364.72,365.08,6339.0,348.5144,349.231,348.4857,348.8297,6339.0
2020-01-06 10:25:00,364.94,365.0,364.63,364.93,3293.0,348.6959,348.7533,348.3997,348.6864,3293.0
2020-01-06 10:30:00,365.07,366.02,364.9,365.98,19200.0,348.8202,349.7279,348.6577,349.6897,19200.0
2020-01-06 10:35:00,366.11,366.12,365.76,366.12,6868.0,349.8139,349.8234,349.4794,349.8234,6868.0
2020-01-06 10:40:00,366.05,366.41,366.03,366.28,8280.0,349.7565,350.1005,349.7374,349.9763,8280.0
2020-01-06 10:45:00,366.28,366.33,365.75,365.77,7050.0,349.9763,350.0241,349.4699,349.489,7050.0
2020-01-06 10:50:00,365.79,365.8,365.06,365.29,6702.0,349.5081,349.5177,348.8106,349.0304,6702.0
2020-01-06 10:55:00,365.34,365.38,365.18,365.33,2213.0,349.0781,349.1164,348.9253,349.0686,2213.0
2020-01-06 11:00:00,365.48,365.53,364.87,365.03,4735.0,349.2119,349.2597,348.6291,348.7819,4735.0
2020-01-06 11:05:00,365.0,365.33,364.92,365.33,5926.0,348.7533,349.0686,348.6768,349.0686,5926.0
2020-01-06 11:10:00,365.38,365.56,365.2,365.36,10734.0,349.1164,349.2883,348.9444,349.0972,10734.0
2020-01-06 11:15:00,365.38,365.57,365.25,365.43,3106.0,349.1164,349.2979,348.9921,349.1641,3106.0
2020-01-06 11:20:00,365.41,365.5,365.02,365.03,2700.0,349.145,349.231,348.7724,348.7819,2700.0
2020-01-06 11:25:00,364.94,365.27,364.78,365.22,6300.0,348.6959,349.0113,348.5431,348.9635,6300.0
2020-01-06 11:30:00,365.53,365.63,365.14,365.14,7322.0,349.2597,349.3552,348.887,348.887,7322.0
2020-01-06 11:35:00,365.13,365.21,364.68,365.21,4812.0,348.8775,348.9539,348.4475,348.9539,4812.0
2020-01-06 11:40:00,365.22,365.52,365.22,365.27,2113.0,348.9635,349.2501,348.9635,349.0113,2113.0
2020-01-06 11:45:00,365.31,365.58,365.31,365.45,1800.0,349.0495,349.3075,349.0495,349.1832,1800.0
2020-01-06 11:50:00,365.45,365.45,365.12,365.12,1390.0,349.1832,349.1832,348.8679,348.8679,1390.0
2020-01-06 11:55:00,365.31,365.68,365.31,365.55,2929.0,349.0495,349.403,349.0495,349.2788,2929.0
2020-01-06 12:00:00,365.52,365.54,365.16,365.27,1280.0,349.2501,349.2692,348.9062,349.0113,1280.0
2020-01-06 12:05:00,365.43,365.5,365.3,365.5,1200.0,349.1641,349.231,349.0399,349.231,1200.0
2020-01-06 12:10:00,365.51,365.68,365.49,365.53,3643.0,349.2406,349.403,349.2215,349.2597,3643.0
2020-01-06 12:15:00,365.35,365.51,365.35,365.4,1303.0,349.0877,349.2406,349.0877,349.1355,1303.0
2020-01-06 12:20:00,365.39,365.58,365.37,365.45,2747.0,349.1259,349.3075,349.1068,349.1832,2747.0
2020-01-06 12:25:00,365.54,365.55,365.38,365.38,1900.0,349.2692,349.2788,349.1164,349.1164,1900.0
2020-01-06 12:30:00,365.32,365.99,365.31,365.83,16189.0,349.059,349.6992,349.0495,349.5463,16189.0
2020-01-06 12:35:00,365.88,366.2,365.84,366.06,4100.0,349.5941,349.8999,349.5559,349.7661,4100.0
2020-01-06 12:40:00,365.95,366.08,365.84,365.92,5315.0,349.661,349.7852,349.5559,349.6323,5315.0
2020-01-06 12:45:00,365.87,365.94,365.77,365.92,1002.0,349.5845,349.6514,349.489,349.6323,1002.0
2020-01-06 12:50:00,365.82,365.92,365.71,365.71,2800.0,349.5368,349.6323,349.4317,349.4317,2800.0
2020-01-06 12:55:00,365.75,366.07,365.75,365.96,2000.0,349.4699,349.7756,349.4699,349.6705,2000.0
2020-01-06 13:00:00,365.97,366.07,365.87,365.96,3400.0,349.6801,349.7756,349.5845,349.6705,3400.0
2020-01-06 13:05:00,365.96,366.11,365.93,366.08,13753.0,349.6705,349.8139,349.6419,349.7852,13753.0
2020-01-06 13:10:00,366.05,366.11,365.84,366.11,3723.0,349.7565,349.8139,349.5559,349.8139,3723.0
2020-01-06 13:15:00,366.15,366.5,366.04,366.16,6102.0,349.8521,350.1865,349.747,349.8616,6102.0
2020-01-06 13:20:00,366.18,366.25,365.86,366.01,3856.0,349.8807,349.9476,349.575,349.7183,3856.0
2020-01-06 13:25:00,365.95,366.02,365.53,365.71,6400.0,349.661,349.7279,349.2597,349.4317,6400.0
2020-01-06 13:30:00,365.85,365.92,365.66,365.85,3200.0,349.5654,349.6323,349.3839,349.5654,3200.0
2020-01-06 13:35:00,365.88,366.18,365.81,365.92,26306.0,349.5941,349.8807,349.5272,349.6323,26306.0
2020-01-06 13:40:00,365.94,367.12,365.91,367.12,12468.0,349.6514,350.7789,349.6228,350.7789,12468.0
2020-01-06 13:45:00,367.14,367.19,366.88,367.19,8294.0,350.798,350.8458,350.5496,350.8458,8294.0
2020-01-06 13:50:00,367.15,367.23,366.95,367.09,5719.0,350.8076,350.884,350.6165,350.7502,5719.0
2020-01-06 13:55:00,367.1,367.1,366.78,366.78,1703.0,350.7598,350.7598,350.454,350.454,1703.0
2020-01-06 14:00:00,366.74,366.96,366.47,366.86,18155.0,350.4158,350.626,350.1578,350.5305,18155.0
2020-01-06 14:05:00,366.94,367.81,366.94,367.66,4139.0,350.6069,351.4382,350.6069,351.2949,4139.0
2020-01-06 14:10:00,367.56,368.16,367.44,368.15,3714.0,351.1993,351.7726,351.0847,351.7631,3714.0
2020-01-06 14:15:00,368.0,368.09,367.67,367.67,2640.0,351.6197,351.7057,351.3044,351.3044,2640.0
2020-01-06 14:20:00,367.7,368.16,367.7,368.16,5968.0,351.3331,351.7726,351.3331,351.7726,5968.0
2020-01-06 14:25:00,368.34,368.51,368.19,368.19,3883.0,351.9446,352.107,351.8013,351.8013,3883.0
2020-01-06 14:30:00,368.38,368.75,368.19,368.62,3019.0,351.9828,352.3364,351.8013,352.2121,3019.0
2020-01-06 14:35:00,368.63,368.93,368.61,368.93,4620.0,352.2217,352.5083,352.2026,352.5083,4620.0
2020-01-06 14:40:00,368.97,369.09,368.79,368.9,6099.0,352.5466,352.6612,352.3746,352.4797,6099.0
2020-01-06 14:45:00,368.81,369.04,368.7,369.04,5521.0,352.3937,352.6134,352.2886,352.6134,5521.0
2020-01-06 14:50:00,369.01,369.1,368.97,369.01,3750.0,352.5848,352.6708,352.5466,352.5848,3750.0
2020-01-06 14:55:00,369.04,369.06,368.76,369.06,9813.0,352.6134,352.6326,352.3459,352.6326,9813.0
2020-01-06 15:00:00,369.1,369.66,369.1,369.24,17980.0,352.6708,353.2058,352.6708,352.8045,17980.0
2020-01-06 15:05:00,369.3,369.47,368.98,368.98,15956.0,352.8619,353.0243,352.5561,352.5561,15956.0
2020-01-06 15:10:00,369.04,369.21,368.6,369.21,12013.0,352.6134,352.7759,352.193,352.7759,12013.0
2020-01-06 15:15:00,369.22,369.88,369.2,369.74,5430.0,352.7854,353.4161,352.7663,353.2823,5430.0
2020-01-06 15:20:00,369.69,369.97,369.69,369.81,3778.0,353.2345,353.5021,353.2345,353.3492,3778.0
2020-01-06 15:25:00,369.82,369.95,369.78,369.86,3942.0,353.3587,353.4829,353.3205,353.3969,3942.0
2020-01-06 15:30:00,369.85,369.85,369.41,369.42,5804.0,353.3874,353.3874,352.967,352.9765,5804.0
2020-01-06 15:35:00,369.42,369.53,369.11,369.51,6740.0,352.9765,353.0816,352.6803,353.0625,6740.0
2020-01-06 15:40:00,369.52,369.73,369.49,369.56,5448.0,353.0721,353.2727,353.0434,353.1103,5448.0
2020-01-06 15:45:00,369.56,370.2,369.53,370.2,12590.0,353.1103,353.7218,353.0816,353.7218,12590.0
2020-01-06 15:50:00,370.21,370.64,370.2,370.56,20506.0,353.7314,354.1422,353.7218,354.0658,20506.0
2020-01-06 15:55:00,370.58,370.6,370.23,370.47,32084.0,354.0849,354.104,353.7505,353.9798,32084.0
2020-01-07 09:30:00,369.0,369.0,367.28,367.82,7593.0,352.5752,352.5752,350.9318,351.4478,7593.0
2020-01-07 09:35:00,367.76,367.76,365.31,366.33,7955.0,351.3904,351.3904,349.0495,350.0241,7955.0
2020-01-07 09:40:00,366.67,366.82,365.58,365.58,5250.0,350.3489,350.4923,349.3075,349.3075,5250.0
2020-01-07 09:45:00,365.55,365.65,364.42,364.96,9708.0,349.2788,349.3743,348.1991,348.7151,9708.0
2020-01-07 09:50:00,365.11,365.11,364.26,364.34,3815.0,348.8584,348.8584,348.0462,348.1227,3815.0
2020-01-07 09:55:00,364.28,365.55,364.13,365.55,5123.0,348.0653,349.2788,347.922,349.2788,5123.0
2020-01-07 10:00:00,365.38,366.1,365.37,365.4,7095.0,349.1164,349.8043,349.1068,349.1355,7095.0
2020-01-07 10:05:00,365.56,366.48,365.56,365.8,9431.0,349.2883,350.1674,349.2883,349.5177,9431.0
2020-01-07 10:10:00,365.73,365.81,365.32,365.68,5721.0,349.4508,349.5272,349.059,349.403,5721.0
2020-01-07 10:15:00,365.5,366.56,365.25,366.28,7318.0,349.231,350.2438,348.9921,349.9763,7318.0
2020-01-07 10:20:00,365.97,366.52,365.79,366.01,4678.0,349.6801,350.2056,349.5081,349.7183,4678.0
2020-01-07 10:25:00,366.04,366.1,365.56,365.79,5487.0,349.747,349.8043,349.2883,349.5081,5487.0
2020-01-07 10:30:00,365.88,365.89,365.36,365.62,3717.0,349.5941,349.6037,349.0972,349.3457,3717.0
2020-01-07 10:35:00,365.72,366.11,365.69,366.1,3483.0,349.4412,349.8139,349.4126,349.8043,3483.0
2020-01-07 10:40:00,365.73,365.73,365.42,365.45,1062.0,349.4508,349.4508,349.1546,349.1832,1062.0
2020-01-07 10:45:00,365.44,365.81,365.44,365.8,2415.0,349.1737,349.5272,349.1737,349.5177,2415.0
2020-01-07 10:50:00,365.96,366.01,365.74,365.93,1701.0,349.6705,349.7183,349.4603,349.6419,1701.0
2020-01-07 10:55:00,366.11,366.37,366.11,366.25,3098.0,349.8139,350.0623,349.8139,349.9476,3098.0
2020-01-07 11:00:00,366.16,366.19,365.68,365.92,3210.0,349.8616,349.8903,349.403,349.6323,3210.0
2020-01-07 11:05:00,365.87,365.87,364.27,364.27,4046.0,349.5845,349.5845,348.0558,348.0558,4046.0
2020-01-07 11:10:00,364.35,364.47,363.68,364.28,6017.0,348.1322,348.2469,347.492,348.0653,6017.0
2020-01-07 11:15:00,364.5,364.79,364.27,364.78,2500.0,348.2755,348.5526,348.0558,348.5431,2500.0
2020-01-07 11:20:00,364.83,365.04,364.36,364.5,6458.0,348.5908,348.7915,348.1418,348.2755,6458.0
2020-01-07 11:25:00,364.63,364.65,364.1,364.13,2750.0,348.3997,348.4189,347.8933,347.922,2750.0
2020-01-07 11:30:00,363.98,364.18,363.69,363.69,3699.0,347.7787,347.9698,347.5016,347.5016,3699.0
2020-01-07 11:35:00,363.78,363.79,363.09,363.37,13963.0,347.5876,347.5971,346.9283,347.1958,13963.0
2020-01-07 11:40:00,363.53,364.29,363.46,364.09,8174.0,347.3487,348.0749,347.2818,347.8838,8174.0
2020-01-07 11:45:00,364.25,364.42,364.1,364.11,8195.0,348.0367,348.1991,347.8933,347.9029,8195.0
2020-01-07 11:50:00,364.22,364.27,363.83,363.83,6904.0,348.008,348.0558,347.6354,347.6354,6904.0
2020-01-07 11:55:00,363.83,364.07,363.76,364.07,1878.0,347.6354,347.8647,347.5685,347.8647,1878.0
2020-01-07 12:00:00,364.09,364.49,364.07,364.21,5881.0,347.8838,348.266,347.8647,347.9984,5881.0
2020-01-07 12:05:00,364.09,364.69,364.01,364.69,2902.0,347.8838,348.4571,347.8073,348.4571,2902.0
2020-01-07 12:10:00,364.65,365.19,364.34,365.18,5441.0,348.4189,348.9348,348.1227,348.9253,5441.0
2020-01-07 12:15:00,365.17,365.17,364.9,364.9,1488.0,348.9157,348.9157,348.6577,348.6577,1488.0
2020-01-07 12:20:00,364.93,364.95,364.7,364.77,2531.0,348.6864,348.7055,348.4666,348.5335,2531.0
2020-01-07 12:25:00,364.79,364.79,364.49,364.67,3363.0,348.5526,348.5526,348.266,348.438,3363.0
2020-01-07 12:30:00,364.69,364.83,364.4,364.4,3480.0,348.4571,348.5908,348.18,348.18,3480.0
2020-01-07 12:35:00,364.51,364.74,364.43,364.59,4016.0,348.2851,348.5048,348.2086,348.3615,4016.0
2020-01-07 12:40:00,364.6,364.75,364.56,364.75,3259.0,348.3711,348.5144,348.3329,348.5144,3259.0
2020-01-07 12:45:00,364.75,364.75,364.58,364.58,2020.0,348.5144,348.5144,348.352,348.352,2020.0
2020-01-07 12:50:00,364.56,364.6,364.48,364.53,800.0,348.3329,348.3711,348.2564,348.3042,800.0
2020-01-07 12:55:00,364.46,365.0,364.46,364.97,2455.0,348.2373,348.7533,348.2373,348.7246,2455.0
2020-01-07 13:00:00,364.9,365.73,364.9,365.73,1901.0,348.6577,349.4508,348.6577,349.4508,1901.0
2020-01-07 13:05:00,365.52,365.65,365.16,365.16,4838.0,349.2501,349.3743,348.9062,348.9062,4838.0
2020-01-07 13:10:00,365.08,365.51,364.99,365.5,4008.0,348.8297,349.2406,348.7437,349.231,4008.0
2020-01-07 13:15:00,365.53,365.98,365.49,365.98,2556.0,349.2597,349.6897,349.2215,349.6897,2556.0
2020-01-07 13:20:00,366.19,366.35,366.12,366.35,609.0,349.8903,350.0432,349.8234,350.0432,609.0
2020-01-07 13:25:00,366.45,366.46,366.2,366.25,1007.0,350.1387,350.1483,349.8999,349.9476,1007.0
2020-01-07 13:30:00,366.21,366.4,366.18,366.4,2475.0,349.9094,350.091,349.8807,350.091,2475.0
2020-01-07 13:35:00,366.42,366.42,366.13,366.35,2710.0,350.1101,350.1101,349.833,350.0432,2710.0
2020-01-07 13:40:00,366.47,366.53,366.38,366.52,1012.0,350.1578,350.2152,350.0718,350.2056,1012.0
2020-01-07 13:45:00,366.44,366.44,366.26,366.31,2540.0,350.1292,350.1292,349.9572,350.005,2540.0
2020-01-07 13:50:00,366.2,366.28,365.95,366.15,4067.0,349.8999,349.9763,349.661,349.8521,4067.0
2020-01-07 13:55:00,366.21,366.73,366.21,366.73,2450.0,349.9094,350.4063,349.9094,350.4063,2450.0
2020-01-07 14:00:00,366.58,367.04,366.5,366.9,3609.0,350.2629,350.7025,350.1865,350.5687,3609.0
2020-01-07 14:05:00,366.9,367.1,366.57,366.57,4192.0,350.5687,350.7598,350.2534,350.2534,4192.0
2020-01-07 14:10:00,366.54,366.75,366.48,366.57,4190.0,350.2247,350.4254,350.1674,350.2534,4190.0
2020-01-07 14:15:00,366.63,367.03,366.63,367.03,2087.0,350.3107,350.6929,350.3107,350.6929,2087.0
2020-01-07 14:20:00,366.99,366.99,366.77,366.85,1987.0,350.6547,350.6547,350.4445,350.5209,1987.0
2020-01-07 14:25:00,366.85,367.03,366.79,366.85,2864.0,350.5209,350.6929,350.4636,350.5209,2864.0
2020-01-07 14:30:00,366.82,366.99,366.82,366.98,2521.0,350.4923,350.6547,350.4923,350.6451,2521.0
2020-01-07 14:35:00,366.96,367.37,366.93,367.08,7855.0,350.626,351.0178,350.5974,350.7407,7855.0
2020-01-07 14:40:00,367.09,367.1,366.99,367.06,4121.0,350.7502,350.7598,350.6547,350.7216,4121.0
2020-01-07 14:45:00,367.04,367.19,367.03,367.19,3145.0,350.7025,350.8458,350.6929,350.8458,3145.0
2020-01-07 14:50:00,367.22,367.27,366.96,366.97,2356.0,350.8745,350.9222,350.626,350.6356,2356.0
2020-01-07 14:55:00,367.05,367.2,367.05,367.15,3678.0,350.712,350.8553,350.712,350.8076,3678.0
2020-01-07 15:00:00,367.2,367.53,367.2,367.53,5264.0,350.8553,351.1707,350.8553,351.1707,5264.0
2020-01-07 15:05:00,367.51,367.55,367.49,367.49,700.0,351.1515,351.1898,351.1324,351.1324,700.0
2020-01-07 15:10:00,367.45,367.7,367.38,367.69,3646.0,351.0942,351.3331,351.0273,351.3235,3646.0
2020-01-07 15:15:00,367.71,367.76,367.45,367.71,2899.0,351.3426,351.3904,351.0942,351.3426,2899.0
2020-01-07 15:20:00,367.82,367.91,367.58,367.66,4289.0,351.4478,351.5337,351.2184,351.2949,4289.0
2020-01-07 15:25:00,367.7,367.78,367.6,367.63,9237.0,351.3331,351.4095,351.2375,351.2662,9237.0
2020-01-07 15:30:00,367.57,367.57,366.59,366.66,8098.0,351.2089,351.2089,350.2725,350.3394,8098.0
2020-01-07 15:35:00,366.71,366.9,366.67,366.7,5100.0,350.3872,350.5687,350.3489,350.3776,5100.0
2020-01-07 15:40:00,366.65,366.86,366.54,366.74,4667.0,350.3298,350.5305,350.2247,350.4158,4667.0
2020-01-07 15:45:00,366.63,367.09,366.62,366.92,12099.0,350.3107,350.7502,350.3012,350.5878,12099.0
2020-01-07 15:50:00,366.85,366.99,366.57,366.88,12402.0,350.5209,350.6547,350.2534,350.5496,12402.0
2020-01-07 15:55:00,366.73,366.8,366.13,366.8,41403.0,350.4063,350.4732,349.833,350.4732,41403.0
2020-01-08 09:30:00,368.18,369.83,367.56,367.57,10531.0,351.7917,353.3683,351.1993,351.2089,10531.0
2020-01-08 09:35:00,368.43,368.59,367.39,367.87,2929.0,352.0306,352.1835,351.0369,351.4955,2929.0
2020-01-08 09:40:00,368.58,368.58,367.93,368.02,1122.0,352.1739,352.1739,351.5529,351.6388,1122.0
2020-01-08 09:45:00,368.56,369.41,368.32,368.99,5555.0,352.1548,352.967,351.9255,352.5657,5555.0
2020-01-08 09:50:00,369.1,369.57,368.94,369.46,5122.0,352.6708,353.1199,352.5179,353.0148,5122.0
2020-01-08 09:55:00,369.55,369.55,368.92,369.32,3650.0,353.1007,353.1007,352.4988,352.881,3650.0
2020-01-08 10:00:00,369.36,371.52,369.36,371.32,11832.0,352.9192,354.9831,352.9192,354.792,11832.0
2020-01-08 10:05:00,371.13,371.54,370.97,371.15,5186.0,354.6104,355.0022,354.4575,354.6295,5186.0
2020-01-08 10:10:00,371.05,371.24,370.84,371.08,6400.0,354.534,354.7155,354.3333,354.5626,6400.0
2020-01-08 10:15:00,371.2,371.34,370.32,370.44,3100.0,354.6773,354.8111,353.8365,353.9511,3100.0
2020-01-08 10:20:00,370.48,370.9,370.31,370.31,4751.0,353.9893,354.3907,353.8269,353.8269,4751.0
2020-01-08 10:25:00,370.43,370.47,369.71,369.91,2860.0,353.9416,353.9798,353.2536,353.4447,2860.0
2020-01-08 10:30:00,369.75,369.88,369.05,369.05,2100.0,353.2918,353.4161,352.623,352.623,2100.0
2020-01-08 10:35:00,369.44,369.53,369.28,369.53,1760.0,352.9956,353.0816,352.8428,353.0816,1760.0
2020-01-08 10:40:00,369.61,370.13,369.61,370.11,3600.0,353.1581,353.6549,353.1581,353.6358,3600.0
2020-01-08 10:45:00,370.07,370.33,369.93,370.33,1800.0,353.5976,353.846,353.4638,353.846,1800.0
2020-01-08 10:50:00,370.41,370.79,370.22,370.74,2799.0,353.9225,354.2856,353.7409,354.2378,2799.0
2020-01-08 10:55:00,370.87,371.1,370.8,370.98,14073.0,354.362,354.5818,354.2951,354.4671,14073.0
2020-01-08 11:00:00,371.02,371.08,370.42,370.95,25020.0,354.5053,354.5626,353.932,354.4384,25020.0
2020-01-08 11:05:00,371.02,371.68,370.84,371.67,6704.0,354.5053,355.1359,354.3333,355.1264,6704.0
2020-01-08 11:10:00,371.67,372.0,371.64,371.65,8570.0,355.1264,355.4417,355.0977,355.1073,8570.0
2020-01-08 11:15:00,371.65,372.28,371.65,372.28,4224.0,355.1073,355.7092,355.1073,355.7092,4224.0
2020-01-08 11:20:00,372.46,373.03,372.43,372.91,14512.0,355.8812,356.4258,355.8526,356.3112,14512.0
2020-01-08 11:25:00,372.91,373.61,372.64,373.61,18235.0,356.3112,356.98,356.0532,356.98,18235.0
2020-01-08 11:30:00,373.47,373.56,372.88,373.56,21104.0,356.8463,356.9323,356.2825,356.9323,21104.0
2020-01-08 11:35:00,373.58,374.63,373.47,374.46,16743.0,356.9514,357.9546,356.8463,357.7922,16743.0
2020-01-08 11:40:00,374.29,374.85,374.07,374.61,32110.0,357.6298,358.1648,357.4196,357.9355,32110.0
2020-01-08 11:45:00,374.93,374.93,374.02,374.48,8200.0,358.2413,358.2413,357.3718,357.8113,8200.0
2020-01-08 11:50:00,374.38,374.99,374.38,374.75,6311.0,357.7158,358.2986,357.7158,358.0693,6311.0
2020-01-08 11:55:00,374.75,374.88,374.57,374.7,24117.0,358.0693,358.1935,357.8973,358.0215,24117.0
2020-01-08 12:00:00,374.7,374.94,374.62,374.9,7547.0,358.0215,358.2508,357.9451,358.2126,7547.0
2020-01-08 12:05:00,375.0,375.22,374.79,374.96,10097.0,358.3082,358.5184,358.1075,358.2699,10097.0
2020-01-08 12:10:00,374.96,375.07,374.75,374.86,16425.0,358.2699,358.375,358.0693,358.1744,16425.0
2020-01-08 12:15:00,374.98,375.14,374.8,375.03,8509.0,358.289,358.4419,358.1171,358.3368,8509.0
2020-01-08 12:20:00,375.1,375.16,374.86,375.16,8571.0,358.4037,358.461,358.1744,358.461,8571.0
2020-01-08 12:25:00,375.28,375.72,374.77,374.77,9261.0,358.5757,358.9961,358.0884,358.0884,9261.0
2020-01-08 12:30:00,374.73,374.99,373.84,373.84,11933.0,358.0502,358.2986,357.1998,357.1998,11933.0
2020-01-08 12:35:00,374.09,374.13,373.6,373.61,3189.0,357.4387,357.4769,356.9705,356.98,3189.0
2020-01-08 12:40:00,373.75,373.82,373.29,373.29,1200.0,357.1138,357.1807,356.6743,356.6743,1200.0
2020-01-08 12:45:00,373.19,374.18,373.18,374.18,10700.0,356.5787,357.5247,356.5692,357.5247,10700.0
2020-01-08 12:50:00,374.05,374.48,374.05,374.48,1350.0,357.4004,357.8113,357.4004,357.8113,1350.0
2020-01-08 12:55:00,374.42,374.68,374.33,374.56,2879.0,357.754,358.0024,357.668,357.8877,2879.0
2020-01-08 13:00:00,374.56,375.0,374.43,374.9,3450.0,357.8877,358.3082,357.7635,358.2126,3450.0
2020-01-08 13:05:00,374.9,375.46,374.9,375.0,2706.0,358.2126,358.7477,358.2126,358.3082,2706.0
2020-01-08 13:10:00,375.25,375.3,374.41,374.55,1740.0,358.547,358.5948,357.7444,357.8782,1740.0
2020-01-08 13:15:00,374.55,374.75,374.02,374.75,34985.0,357.8782,358.0693,357.3718,358.0693,34985.0
2020-01-08 13:20:00,374.83,375.01,374.69,375.0,20063.0,358.1457,358.3177,358.012,358.3082,20063.0
2020-01-08 13:25:00,375.12,375.46,374.82,375.35,8828.0,358.4228,358.7477,358.1362,358.6426,8828.0
2020-01-08 13:30:00,375.41,375.65,374.98,374.98,10762.0,358.6999,358.9292,358.289,358.289,10762.0
2020-01-08 13:35:00,374.82,375.07,374.58,374.94,7500.0,358.1362,358.375,357.9069,358.2508,7500.0
2020-01-08 13:40:00,375.03,375.03,374.75,374.98,2834.0,358.3368,358.3368,358.0693,358.289,2834.0
2020-01-08 13:45:00,374.9,375.17,374.89,374.97,2686.0,358.2126,358.4706,358.2031,358.2795,2686.0
2020-01-08 13:50:00,375.07,375.33,374.94,375.04,5759.0,358.375,358.6235,358.2508,358.3464,5759.0
2020-01-08 13:55:00,375.04,375.1,374.81,374.9,13568.0,358.3464,358.4037,358.1266,358.2126,13568.0
2020-01-08 14:00:00,374.9,375.05,374.89,375.03,3372.0,358.2126,358.3559,358.2031,358.3368,3372.0
2020-01-08 14:05:00,374.96,375.27,374.95,375.25,4200.0,358.2699,358.5661,358.2604,358.547,4200.0
2020-01-08 14:10:00,375.34,376.22,375.34,375.77,4290.0,358.633,359.4739,358.633,359.0439,4290.0
2020-01-08 14:15:00,375.67,375.67,375.4,375.66,2100.0,358.9483,358.9483,358.6904,358.9388,2100.0
2020-01-08 14:20:00,375.76,376.01,375.6,375.9,2048.0,359.0343,359.2732,358.8814,359.1681,2048.0
2020-01-08 14:25:00,375.79,376.1,375.51,375.66,3525.0,359.063,359.3592,358.7955,358.9388,3525.0
2020-01-08 14:30:00,375.64,376.1,375.58,376.07,2708.0,358.9197,359.3592,358.8623,359.3305,2708.0
2020-01-08 14:35:00,376.02,376.04,375.75,375.89,3060.0,359.2828,359.3019,359.0248,359.1585,3060.0
2020-01-08 14:40:00,375.82,375.82,375.41,375.53,1950.0,359.0917,359.0917,358.6999,358.8146,1950.0
2020-01-08 14:45:00,375.51,375.6,375.24,375.38,4408.0,358.7955,358.8814,358.5375,358.6712,4408.0
2020-01-08 14:50:00,375.27,375.68,375.27,375.59,2600.0,358.5661,358.9579,358.5661,358.8719,2600.0
2020-01-08 14:55:00,375.51,375.51,375.15,375.48,2150.0,358.7955,358.7955,358.4515,358.7668,2150.0
2020-01-08 15:00:00,375.49,375.7,375.4,375.41,4136.0,358.7763,358.977,358.6904,358.6999,4136.0
2020-01-08 15:05:00,375.41,375.5,375.32,375.32,8473.0,358.6999,358.7859,358.6139,358.6139,8473.0
2020-01-08 15:10:00,375.1,375.3,374.95,375.3,10901.0,358.4037,358.5948,358.2604,358.5948,10901.0
2020-01-08 15:15:00,375.3,376.04,375.25,376.0,31580.0,358.5948,359.3019,358.547,359.2636,31580.0
2020-01-08 15:20:00,376.02,376.09,375.66,375.91,16105.0,359.2828,359.3496,358.9388,359.1777,16105.0
2020-01-08 15:25:00,375.93,376.13,375.93,376.02,3707.0,359.1968,359.3879,359.1968,359.2828,3707.0
2020-01-08 15:30:00,376.07,376.4,375.86,376.15,9844.0,359.3305,359.6458,359.1299,359.407,9844.0
2020-01-08 15:35:00,376.02,376.02,375.77,375.96,20021.0,359.2828,359.2828,359.0439,359.2254,20021.0
2020-01-08 15:40:00,375.94,376.01,375.84,375.88,15474.0,359.2063,359.2732,359.1108,359.149,15474.0
2020-01-08 15:45:00,375.89,376.0,375.57,375.9,33570.0,359.1585,359.2636,358.8528,359.1681,33570.0
2020-01-08 15:50:00,375.75,376.09,375.6,375.74,39011.0,359.0248,359.3496,358.8814,359.0152,39011.0
2020-01-08 15:55:00,375.69,375.76,374.58,374.93,72308.0,358.9674,359.0343,357.9069,358.2413,72308.0
2020-01-09 09:30:00,373.0,373.76,368.54,371.38,20150.0,356.3972,357.1234,352.1357,354.8493,20150.0
2020-01-09 09:35:00,371.43,372.47,370.0,372.08,12861.0,354.8971,355.8908,353.5307,355.5181,12861.0
2020-01-09 09:40:00,372.08,372.08,371.01,371.85,9853.0,355.5181,355.5181,354.4958,355.2984,9853.0
2020-01-09 09:45:00,371.86,372.79,371.07,372.37,25550.0,355.3079,356.1965,354.5531,355.7952,25550.0
2020-01-09 09:50:00,372.4,373.37,372.25,372.91,38305.0,355.8239,356.7507,355.6806,356.3112,38305.0
2020-01-09 09:55:00,373.0,373.19,372.66,373.0,19235.0,356.3972,356.5787,356.0723,356.3972,19235.0
2020-01-09 10:00:00,373.46,373.46,372.55,373.16,3199.0,356.8367,356.8367,355.9672,356.5501,3199.0
2020-01-09 10:05:00,373.15,373.15,371.0,371.27,18067.0,356.5405,356.5405,354.4862,354.7442,18067.0
2020-01-09 10:10:00,371.41,372.18,369.61,370.14,31379.0,354.878,355.6137,353.1581,353.6645,31379.0
2020-01-09 10:15:00,370.12,371.05,369.07,370.6,48006.0,353.6454,354.534,352.6421,354.104,48006.0
2020-01-09 10:20:00,370.44,371.67,370.12,370.13,23127.0,353.9511,355.1264,353.6454,353.6549,23127.0
2020-01-09 10:25:00,370.78,371.19,370.12,371.14,14526.0,354.276,354.6677,353.6454,354.62,14526.0
2020-01-09 10:30:00,371.56,371.76,370.77,370.9,5556.0,355.0213,355.2124,354.2664,354.3907,5556.0
2020-01-09 10:35:00,370.86,371.98,370.69,371.98,31767.0,354.3524,355.4226,354.19,355.4226,31767.0
2020-01-09 10:40:00,372.09,372.28,370.73,371.19,26859.0,355.5277,355.7092,354.2282,354.6677,26859.0
2020-01-09 10:45:00,371.35,371.7,370.77,371.2,10567.0,354.8206,355.155,354.2664,354.6773,10567.0
2020-01-09 10:50:00,371.25,371.26,370.55,370.99,34969.0,354.7251,354.7346,354.0562,354.4766,34969.0
2020-01-09 10:55:00,371.03,371.16,370.55,370.75,48762.0,354.5149,354.6391,354.0562,354.2473,48762.0
2020-01-09 11:00:00,370.88,371.33,370.82,371.08,6301.0,354.3715,354.8015,354.3142,354.5626,6301.0
2020-01-09 11:05:00,371.05,371.68,370.96,371.22,6493.0,354.534,355.1359,354.448,354.6964,6493.0
2020-01-09 11:10:00,371.21,371.27,370.45,370.6,6500.0,354.6869,354.7442,353.9607,354.104,6500.0
2020-01-09 11:15:00,370.73,371.02,370.49,370.89,19969.0,354.2282,354.5053,353.9989,354.3811,19969.0
2020-01-09 11:20:00,370.88,371.18,370.83,371.04,4961.0,354.3715,354.6582,354.3238,354.5244,4961.0
2020-01-09 11:25:00,371.0,371.07,370.76,370.9,12537.0,354.4862,354.5531,354.2569,354.3907,12537.0
2020-01-09 11:30:00,370.96,370.96,370.45,370.45,1700.0,354.448,354.448,353.9607,353.9607,1700.0
2020-01-09 11:35:00,370.64,370.98,370.64,370.8,2150.0,354.1422,354.4671,354.1422,354.2951,2150.0
2020-01-09 11:40:00,370.77,370.89,369.9,369.9,27264.0,354.2664,354.3811,353.4352,353.4352,27264.0
2020-01-09 11:45:00,370.07,370.39,369.99,370.29,3679.0,353.5976,353.9034,353.5212,353.8078,3679.0
2020-01-09 11:50:00,370.19,370.48,370.03,370.03,4851.0,353.7123,353.9893,353.5594,353.5594,4851.0
2020-01-09 11:55:00,370.26,370.55,370.25,370.42,4000.0,353.7791,354.0562,353.7696,353.932,4000.0
2020-01-09 12:00:00,370.33,370.33,369.83,370.0,25842.0,353.846,353.846,353.3683,353.5307,25842.0
2020-01-09 12:05:00,369.91,370.16,369.83,369.95,8349.0,353.4447,353.6836,353.3683,353.4829,8349.0
2020-01-09 12:10:00,369.85,370.0,369.7,369.9,6050.0,353.3874,353.5307,353.2441,353.4352,6050.0
2020-01-09 12:15:00,369.97,370.06,369.71,369.82,7822.0,353.5021,353.588,353.2536,353.3587,7822.0
2020-01-09 12:20:00,369.92,370.12,369.82,370.12,9358.0,353.4543,353.6454,353.3587,353.6454,9358.0
2020-01-09 12:25:00,370.18,370.56,369.89,370.33,5855.0,353.7027,354.0658,353.4256,353.846,5855.0
2020-01-09 12:30:00,370.29,370.31,369.82,369.94,8907.0,353.8078,353.8269,353.3587,353.4734,8907.0
2020-01-09 12:35:00,369.96,370.01,369.87,370.01,6621.0,353.4925,353.5403,353.4065,353.5403,6621.0
2020-01-09 12:40:00,369.88,370.08,369.26,369.26,12071.0,353.4161,353.6072,352.8237,352.8237,12071.0
2020-01-09 12:45:00,369.54,369.57,368.79,368.81,11032.0,353.0912,353.1199,352.3746,352.3937,11032.0
2020-01-09 12:50:00,368.74,368.88,368.35,368.59,2800.0,352.3268,352.4606,351.9542,352.1835,2800.0
2020-01-09 12:55:00,368.71,368.72,368.0,368.33,4017.0,352.2981,352.3077,351.6197,351.935,4017.0
2020-01-09 13:00:00,368.27,368.72,368.15,368.72,7528.0,351.8777,352.3077,351.7631,352.3077,7528.0
2020-01-09 13:05:00,368.74,368.9,368.48,368.56,11055.0,352.3268,352.4797,352.0784,352.1548,11055.0
2020-01-09 13:10:00,368.56,368.57,368.23,368.28,5725.0,352.1548,352.1644,351.8395,351.8873,5725.0
2020-01-09 13:15:00,368.27,368.28,367.65,367.78,6132.0,351.8777,351.8873,351.2853,351.4095,6132.0
2020-01-09 13:20:00,367.78,368.08,367.4,367.48,3825.0,351.4095,351.6962,351.0464,351.1229,3825.0
2020-01-09 13:25:00,367.39,367.59,367.16,367.44,4126.0,351.0369,351.228,350.8171,351.0847,4126.0
2020-01-09 13:30:00,367.47,367.47,367.06,367.06,7980.0,351.1133,351.1133,350.7216,350.7216,7980.0
2020-01-09 13:35:00,367.08,367.38,366.7,366.81,7834.0,350.7407,351.0273,350.3776,350.4827,7834.0
2020-01-09 13:40:00,366.87,366.9,366.49,366.49,5900.0,350.54,350.5687,350.177,350.177,5900.0
2020-01-09 13:45:00,366.5,366.5,365.83,366.05,5951.0,350.1865,350.1865,349.5463,349.7565,5951.0
2020-01-09 13:50:00,366.02,366.49,365.82,366.49,7575.0,349.7279,350.177,349.5368,350.177,7575.0
2020-01-09 13:55:00,366.38,367.15,366.19,366.3,49649.0,350.0718,350.8076,349.8903,349.9954,49649.0
2020-01-09 14:00:00,366.2,366.32,365.72,365.72,7200.0,349.8999,350.0145,349.4412,349.4412,7200.0
2020-01-09 14:05:00,365.81,365.9,365.54,365.67,8304.0,349.5272,349.6132,349.2692,349.3934,8304.0
2020-01-09 14:10:00,365.7,365.75,364.59,364.94,14200.0,349.4221,349.4699,348.3615,348.6959,14200.0
2020-01-09 14:15:00,364.97,365.5,364.67,364.69,10391.0,348.7246,349.231,348.438,348.4571,10391.0
2020-01-09 14:20:00,364.78,365.0,363.75,363.75,22506.0,348.5431,348.7533,347.5589,347.5589,22506.0
2020-01-09 14:25:00,363.94,364.37,363.61,364.0,9865.0,347.7405,348.1513,347.4251,347.7978,9865.0
2020-01-09 14:30:00,363.99,364.43,363.69,364.18,15341.0,347.7882,348.2086,347.5016,347.9698,15341.0
2020-01-09 14:35:00,364.31,365.13,364.27,364.51,6770.0,348.094,348.8775,348.0558,348.2851,6770.0
2020-01-09 14:40:00,364.72,364.92,364.51,364.72,4529.0,348.4857,348.6768,348.2851,348.4857,4529.0
2020-01-09 14:45:00,364.67,364.76,364.28,364.47,12399.0,348.438,348.524,348.0653,348.2469,12399.0
2020-01-09 14:50:00,364.54,364.61,364.22,364.57,10099.0,348.3137,348.3806,348.008,348.3424,10099.0
2020-01-09 14:55:00,364.5,365.16,364.39,364.94,12896.0,348.2755,348.9062,348.1704,348.6959,12896.0
2020-01-09 15:00:00,364.96,365.46,364.88,365.44,20057.0,348.7151,349.1928,348.6386,349.1737,20057.0
2020-01-09 15:05:00,365.55,365.96,365.32,365.42,22143.0,349.2788,349.6705,349.059,349.1546,22143.0
2020-01-09 15:10:00,365.37,365.37,364.88,364.88,10693.0,349.1068,349.1068,348.6386,348.6386,10693.0
2020-01-09 15:15:00,364.89,365.03,364.66,364.85,8219.0,348.6482,348.7819,348.4284,348.6099,8219.0
2020-01-09 15:20:00,364.9,365.16,364.71,364.99,7300.0,348.6577,348.9062,348.4762,348.7437,7300.0
2020-01-09 15:25:00,364.8,364.98,364.36,364.41,17075.0,348.5622,348.7342,348.1418,348.1895,17075.0
2020-01-09 15:30:00,364.46,364.62,364.18,364.43,20529.0,348.2373,348.3902,347.9698,348.2086,20529.0
2020-01-09 15:35:00,364.44,364.66,363.86,364.38,16539.0,348.2182,348.4284,347.664,348.1609,16539.0
2020-01-09 15:40:00,364.41,364.53,363.87,363.87,11979.0,348.1895,348.3042,347.6736,347.6736,11979.0
2020-01-09 15:45:00,363.96,364.11,363.27,363.53,26805.0,347.7596,347.9029,347.1003,347.3487,26805.0
2020-01-09 15:50:00,363.61,363.93,363.2,363.31,29733.0,347.4251,347.7309,347.0334,347.1385,29733.0
2020-01-09 15:55:00,363.41,364.53,363.35,364.53,61775.0,347.234,348.3042,347.1767,348.3042,61775.0
2020-01-10 09:30:00,366.08,366.7,363.9,364.94,41060.0,349.7852,350.3776,347.7022,348.6959,41060.0
2020-01-10 09:35:00,364.22,366.29,363.62,366.27,8882.0,348.008,349.9859,347.4347,349.9667,8882.0
2020-01-10 09:40:00,366.11,366.99,366.1,366.99,7518.0,349.8139,350.6547,349.8043,350.6547,7518.0
2020-01-10 09:45:00,367.0,368.79,367.0,367.35,9736.0,350.6642,352.3746,350.6642,350.9987,9736.0
2020-01-10 09:50:00,367.48,369.08,367.48,368.22,5183.0,351.1229,352.6517,351.1229,351.8299,5183.0
2020-01-10 09:55:00,368.0,368.5,367.74,368.05,19010.0,351.6197,352.0975,351.3713,351.6675,19010.0
2020-01-10 10:00:00,368.0,368.24,367.73,368.0,8113.0,351.6197,351.8491,351.3618,351.6197,8113.0
2020-01-10 10:05:00,368.3,368.72,368.05,368.05,15160.0,351.9064,352.3077,351.6675,351.6675,15160.0
2020-01-10 10:10:00,368.11,368.21,367.01,367.27,7541.0,351.7248,351.8204,350.6738,350.9222,7541.0
2020-01-10 10:15:00,367.4,368.1,367.4,367.96,4574.0,351.0464,351.7153,351.0464,351.5815,4574.0
2020-01-10 10:20:00,367.97,368.32,367.87,368.06,2700.0,351.5911,351.9255,351.4955,351.6771,2700.0
2020-01-10 10:25:00,367.92,367.92,367.25,367.67,5728.0,351.5433,351.5433,350.9031,351.3044,5728.0
2020-01-10 10:30:00,367.64,367.78,367.46,367.78,17244.0,351.2758,351.4095,351.1038,351.4095,17244.0
2020-01-10 10:35:00,367.89,368.06,367.51,367.86,2730.0,351.5146,351.6771,351.1515,351.486,2730.0
2020-01-10 10:40:00,367.89,368.51,367.81,367.96,3213.0,351.5146,352.107,351.4382,351.5815,3213.0
2020-01-10 10:45:00,368.04,368.41,367.88,367.88,3250.0,351.658,352.0115,351.5051,351.5051,3250.0
2020-01-10 10:50:00,367.61,367.61,367.0,367.55,9251.0,351.2471,351.2471,350.6642,351.1898,9251.0
2020-01-10 10:55:00,367.41,367.59,366.99,367.06,7104.0,351.056,351.228,350.6547,350.7216,7104.0
2020-01-10 11:00:00,367.08,367.14,366.28,366.28,3050.0,350.7407,350.798,349.9763,349.9763,3050.0
2020-01-10 11:05:00,366.27,366.51,366.12,366.21,2951.0,349.9667,350.1961,349.8234,349.9094,2951.0
2020-01-10 11:10:00,366.31,366.68,365.92,365.92,5287.0,350.005,350.3585,349.6323,349.6323,5287.0
2020-01-10 11:15:00,366.0,366.12,365.81,365.81,2410.0,349.7088,349.8234,349.5272,349.5272,2410.0
2020-01-10 11:20:00,365.85,365.97,365.58,365.82,1978.0,349.5654,349.6801,349.3075,349.5368,1978.0
2020-01-10 11:25:00,366.08,366.1,365.64,365.87,19196.0,349.7852,349.8043,349.3648,349.5845,19196.0
2020-01-10 11:30:00,365.88,366.25,365.79,366.11,2900.0,349.5941,349.9476,349.5081,349.8139,2900.0
2020-01-10 11:35:00,366.07,366.71,366.02,366.71,14865.0,349.7756,350.3872,349.7279,350.3872,14865.0
2020-01-10 11:40:00,366.71,366.71,365.7,365.78,8186.0,350.3872,350.3872,349.4221,349.4986,8186.0
2020-01-10 11:45:00,365.75,365.86,364.88,364.94,6559.0,349.4699,349.575,348.6386,348.6959,6559.0
2020-01-10 11:50:00,364.93,365.72,364.93,365.29,4058.0,348.6864,349.4412,348.6864,349.0304,4058.0
2020-01-10 11:55:00,365.54,365.98,365.48,365.48,2616.0,349.2692,349.6897,349.2119,349.2119,2616.0
2020-01-10 12:00:00,365.54,365.54,365.28,365.42,1800.0,349.2692,349.2692,349.0208,349.1546,1800.0
2020-01-10 12:05:00,365.51,365.51,365.09,365.09,2894.0,349.2406,349.2406,348.8393,348.8393,2894.0
2020-01-10 12:10:00,365.13,365.63,364.95,365.63,2954.0,348.8775,349.3552,348.7055,349.3552,2954.0
2020-01-10 12:15:00,365.64,365.64,365.07,365.27,4885.0,349.3648,349.3648,348.8202,349.0113,4885.0
2020-01-10 12:20:00,365.27,365.5,365.27,365.31,1502.0,349.0113,349.231,349.0113,349.0495,1502.0
2020-01-10 12:25:00,365.32,365.43,365.02,365.43,3365.0,349.059,349.1641,348.7724,349.1641,3365.0
2020-01-10 12:30:00,365.34,365.54,365.2,365.38,3387.0,349.0781,349.2692,348.9444,349.1164,3387.0
2020-01-10 12:35:00,365.31,365.41,365.23,365.41,1801.0,349.0495,349.145,348.973,349.145,1801.0
2020-01-10 12:40:00,365.23,365.64,365.23,365.48,5703.0,348.973,349.3648,348.973,349.2119,5703.0
2020-01-10 12:45:00,365.51,365.65,365.43,365.56,15799.0,349.2406,349.3743,349.1641,349.2883,15799.0
2020-01-10 12:50:00,365.43,365.56,365.01,365.07,1828.0,349.1641,349.2883,348.7628,348.8202,1828.0
2020-01-10 12:55:00,365.01,365.23,365.0,365.12,3031.0,348.7628,348.973,348.7533,348.8679,3031.0
2020-01-10 13:00:00,365.11,365.3,365.11,365.24,1826.0,348.8584,349.0399,348.8584,348.9826,1826.0
2020-01-10 13:05:00,365.25,365.53,365.19,365.27,2800.0,348.9921,349.2597,348.9348,349.0113,2800.0
2020-01-10 13:10:00,365.42,365.55,365.42,365.53,1200.0,349.1546,349.2788,349.1546,349.2597,1200.0
2020-01-10 13:15:00,365.58,366.1,365.55,365.87,2303.0,349.3075,349.8043,349.2788,349.5845,2303.0
2020-01-10 13:20:00,365.9,366.07,365.71,365.71,2551.0,349.6132,349.7756,349.4317,349.4317,2551.0
2020-01-10 13:25:00,365.73,365.78,365.51,365.57,4709.0,349.4508,349.4986,349.2406,349.2979,4709.0
2020-01-10 13:30:00,365.68,365.89,365.63,365.81,7860.0,349.403,349.6037,349.3552,349.5272,7860.0
2020-01-10 13:35:00,365.8,365.85,365.48,365.49,3247.0,349.5177,349.5654,349.2119,349.2215,3247.0
2020-01-10 13:40:00,365.49,365.57,365.09,365.36,5969.0,349.2215,349.2979,348.8393,349.0972,5969.0
2020-01-10 13:45:00,365.38,365.38,365.05,365.14,8801.0,349.1164,349.1164,348.801,348.887,8801.0
2020-01-10 13:50:00,365.0,365.05,364.66,364.72,3805.0,348.7533,348.801,348.4284,348.4857,3805.0
2020-01-10 13:55:00,364.69,364.91,364.5,364.5,9466.0,348.4571,348.6673,348.2755,348.2755,9466.0
2020-01-10 14:00:00,364.52,364.71,364.36,364.44,6244.0,348.2946,348.4762,348.1418,348.2182,6244.0
2020-01-10 14:05:00,364.36,364.36,363.99,364.0,4015.0,348.1418,348.1418,347.7882,347.7978,4015.0
2020-01-10 14:10:00,363.98,363.99,363.31,363.32,7386.0,347.7787,347.7882,347.1385,347.1481,7386.0
2020-01-10 14:15:00,363.31,364.01,363.15,363.94,6719.0,347.1385,347.8073,346.9856,347.7405,6719.0
2020-01-10 14:20:00,363.75,364.23,363.45,363.5,22292.0,347.5589,348.0175,347.2723,347.32,22292.0
2020-01-10 14:25:00,363.43,363.59,363.13,363.46,7906.0,347.2532,347.406,346.9665,347.2818,7906.0
2020-01-10 14:30:00,363.58,364.0,363.52,363.52,5400.0,347.3965,347.7978,347.3391,347.3391,5400.0
2020-01-10 14:35:00,363.65,363.67,363.18,363.63,2920.0,347.4634,347.4825,347.0143,347.4443,2920.0
2020-01-10 14:40:00,363.63,363.89,363.58,363.68,3860.0,347.4443,347.6927,347.3965,347.492,3860.0
2020-01-10 14:45:00,363.73,364.0,363.56,364.0,3726.0,347.5398,347.7978,347.3774,347.7978,3726.0
2020-01-10 14:50:00,364.0,364.04,363.7,363.97,7691.0,347.7978,347.836,347.5111,347.7691,7691.0
2020-01-10 14:55:00,364.06,364.17,363.86,363.86,4210.0,347.8551,347.9602,347.664,347.664,4210.0
2020-01-10 15:00:00,363.91,363.97,363.45,363.89,9759.0,347.7118,347.7691,347.2723,347.6927,9759.0
2020-01-10 15:05:00,363.86,364.03,363.67,363.68,7642.0,347.664,347.8264,347.4825,347.492,7642.0
2020-01-10 15:10:00,363.62,363.76,363.4,363.4,4522.0,347.4347,347.5685,347.2245,347.2245,4522.0
2020-01-10 15:15:00,363.36,363.42,362.66,362.97,9779.0,347.1863,347.2436,346.5174,346.8136,9779.0
2020-01-10 15:20:00,363.0,363.57,363.0,363.35,6342.0,346.8423,347.3869,346.8423,347.1767,6342.0
2020-01-10 15:25:00,363.35,363.73,363.26,363.55,4700.0,347.1767,347.5398,347.0907,347.3678,4700.0
2020-01-10 15:30:00,363.54,363.61,362.86,362.86,5765.0,347.3583,347.4251,346.7085,346.7085,5765.0
2020-01-10 15:35:00,362.86,363.27,362.72,362.72,7826.0,346.7085,347.1003,346.5748,346.5748,7826.0
2020-01-10 15:40:00,362.83,363.43,362.63,363.14,14082.0,346.6799,347.2532,346.4888,346.9761,14082.0
2020-01-10 15:45:00,363.26,363.68,363.14,363.14,12146.0,347.0907,347.492,346.9761,346.9761,12146.0
2020-01-10 15:50:00,363.07,364.03,363.07,363.73,27233.0,346.9092,347.8264,346.9092,347.5398,27233.0
2020-01-10 15:55:00,363.78,364.34,363.71,364.12,51359.0,347.5876,348.1227,347.5207,347.9124,51359.0
2020-01-13 09:30:00,363.21,364.75,361.27,362.24,24200.0,347.0429,348.5144,345.1893,346.1161,24200.0
2020-01-13 09:35:00,361.93,363.58,361.75,363.51,15092.0,345.8199,347.3965,345.6479,347.3296,15092.0
2020-01-13 09:40:00,363.88,364.61,363.41,363.9,9776.0,347.6831,348.3806,347.234,347.7022,9776.0
2020-01-13 09:45:00,363.82,363.86,361.55,362.02,36156.0,347.6258,347.664,345.4568,345.9059,36156.0
2020-01-13 09:50:00,362.01,363.48,360.52,361.45,67995.0,345.8964,347.3009,344.4727,345.3613,67995.0
2020-01-13 09:55:00,361.53,362.63,360.83,361.85,11441.0,345.4377,346.4888,344.7689,345.7435,11441.0
2020-01-13 10:00:00,362.21,363.43,362.07,362.62,5407.0,346.0875,347.2532,345.9537,346.4792,5407.0
2020-01-13 10:05:00,362.37,362.41,360.57,360.79,19474.0,346.2403,346.2786,344.5205,344.7307,19474.0
2020-01-13 10:10:00,360.99,362.61,360.81,361.66,4812.0,344.9218,346.4697,344.7498,345.5619,4812.0
2020-01-13 10:15:00,361.4,362.41,360.79,360.79,11241.0,345.3135,346.2786,344.7307,344.7307,11241.0
2020-01-13 10:20:00,360.94,362.33,360.93,361.64,8045.0,344.874,346.2021,344.8644,345.5428,8045.0
2020-01-13 10:25:00,361.52,362.14,361.19,361.47,5952.0,345.4282,346.0206,345.1129,345.3804,5952.0
2020-01-13 10:30:00,361.35,361.6,360.69,361.21,5589.0,345.2657,345.5046,344.6351,345.132,5589.0
2020-01-13 10:35:00,361.18,361.18,360.19,360.29,5466.0,345.1033,345.1033,344.1574,344.2529,5466.0
2020-01-13 10:40:00,360.45,360.55,359.43,359.43,13061.0,344.4058,344.5013,343.4312,343.4312,13061.0
2020-01-13 10:45:00,359.3,359.3,358.25,358.47,14400.0,343.307,343.307,342.3037,342.5139,14400.0
2020-01-13 10:50:00,358.47,358.88,358.27,358.59,9594.0,342.5139,342.9057,342.3228,342.6286,9594.0
2020-01-13 10:55:00,358.77,358.79,358.41,358.69,6962.0,342.8006,342.8197,342.4566,342.7241,6962.0
2020-01-13 11:00:00,358.62,359.6,358.38,359.12,21731.0,342.6573,343.5936,342.4279,343.135,21731.0
2020-01-13 11:05:00,359.19,359.57,358.9,358.9,7342.0,343.2019,343.565,342.9248,342.9248,7342.0
2020-01-13 11:10:00,358.78,358.87,357.86,358.65,9321.0,342.8101,342.8961,341.9311,342.6859,9321.0
2020-01-13 11:15:00,358.74,358.98,358.27,358.28,7096.0,342.7719,343.0012,342.3228,342.3324,7096.0
2020-01-13 11:20:00,358.52,358.59,357.76,358.02,4797.0,342.5617,342.6286,341.8355,342.084,4797.0
2020-01-13 11:25:00,358.11,358.21,357.75,357.94,8998.0,342.17,342.2655,341.826,342.0075,8998.0
2020-01-13 11:30:00,358.0,358.02,356.84,356.84,12906.0,342.0649,342.084,340.9565,340.9565,12906.0
2020-01-13 11:35:00,356.93,357.27,356.54,356.61,11298.0,341.0425,341.3673,340.6698,340.7367,11298.0
2020-01-13 11:40:00,356.66,356.71,355.6,356.13,8039.0,340.7845,340.8323,339.7717,340.2781,8039.0
2020-01-13 11:45:00,356.13,356.35,355.68,356.16,7896.0,340.2781,340.4883,339.8481,340.3068,7896.0
2020-01-13 11:50:00,356.08,356.6,356.05,356.38,8152.0,340.2303,340.7272,340.2017,340.517,8152.0
2020-01-13 11:55:00,356.74,357.24,356.67,357.09,27954.0,340.8609,341.3387,340.7941,341.1954,27954.0
2020-01-13 12:00:00,357.24,358.01,357.21,357.75,4250.0,341.3387,342.0744,341.31,341.826,4250.0
2020-01-13 12:05:00,357.84,358.1,357.62,358.03,9949.0,341.912,342.1604,341.7018,342.0935,9949.0
2020-01-13 12:10:00,358.0,358.77,357.44,358.34,28180.0,342.0649,342.8006,341.5298,342.3897,28180.0
2020-01-13 12:15:00,358.48,358.78,358.09,358.26,64579.0,342.5235,342.8101,342.1508,342.3133,64579.0
2020-01-13 12:20:00,358.24,358.58,358.24,358.39,1729.0,342.2942,342.619,342.2942,342.4375,1729.0
2020-01-13 12:25:00,358.35,358.74,358.21,358.74,2902.0,342.3993,342.7719,342.2655,342.7719,2902.0
2020-01-13 12:30:00,358.92,359.16,358.9,358.98,4547.0,342.9439,343.1732,342.9248,343.0012,4547.0
2020-01-13 12:35:00,358.85,358.87,358.38,358.38,3188.0,342.877,342.8961,342.4279,342.4279,3188.0
2020-01-13 12:40:00,358.61,358.72,358.35,358.44,6469.0,342.6477,342.7528,342.3993,342.4853,6469.0
2020-01-13 12:45:00,358.44,358.51,357.78,357.85,5057.0,342.4853,342.5522,341.8546,341.9215,5057.0
2020-01-13 12:50:00,357.78,358.33,357.41,358.05,8268.0,341.8546,342.3802,341.5011,342.1126,8268.0
2020-01-13 12:55:00,358.06,358.59,358.0,358.51,8198.0,342.1222,342.6286,342.0649,342.5522,8198.0
2020-01-13 13:00:00,358.44,358.76,358.36,358.48,3046.0,342.4853,342.791,342.4088,342.5235,3046.0
2020-01-13 13:05:00,358.56,358.79,358.23,358.3,3902.0,342.5999,342.8197,342.2846,342.3515,3902.0
2020-01-13 13:10:00,358.34,358.78,358.34,358.72,4735.0,342.3897,342.8101,342.3897,342.7528,4735.0
2020-01-13 13:15:00,358.63,358.84,357.8,357.8,6002.0,342.6668,342.8675,341.8738,341.8738,6002.0
2020-01-13 13:20:00,357.87,357.88,357.02,357.31,8739.0,341.9406,341.9502,341.1285,341.4056,8739.0
2020-01-13 13:25:00,357.31,357.31,356.46,356.46,11567.0,341.4056,341.4056,340.5934,340.5934,11567.0
2020-01-13 13:30:00,356.42,356.55,355.71,355.72,11589.0,340.5552,340.6794,339.8768,339.8863,11589.0
2020-01-13 13:35:00,355.53,356.34,355.28,355.31,13672.0,339.7048,340.4787,339.4659,339.4946,13672.0
2020-01-13 13:40:00,355.27,355.71,355.27,355.43,7523.0,339.4564,339.8768,339.4564,339.6092,7523.0
2020-01-13 13:45:00,355.36,355.91,355.07,355.24,8532.0,339.5424,340.0679,339.2653,339.4277,8532.0
2020-01-13 13:50:00,355.28,355.82,354.82,355.69,7673.0,339.4659,339.9819,339.0264,339.8577,7673.0
2020-01-13 13:55:00,355.66,355.74,355.19,355.74,6798.0,339.829,339.9054,339.3799,339.9054,6798.0
2020-01-13 14:00:00,355.94,356.15,355.64,356.0,9697.0,340.0965,340.2972,339.8099,340.1539,9697.0
2020-01-13 14:05:00,355.97,356.24,355.86,356.05,41011.0,340.1252,340.3832,340.0201,340.2017,41011.0
2020-01-13 14:10:00,356.15,356.16,355.3,355.5,14672.0,340.2972,340.3068,339.485,339.6761,14672.0
2020-01-13 14:15:00,355.47,355.5,354.77,354.93,23432.0,339.6475,339.6761,338.9786,339.1315,23432.0
2020-01-13 14:20:00,355.02,355.62,355.02,355.58,10037.0,339.2175,339.7908,339.2175,339.7526,10037.0
2020-01-13 14:25:00,355.58,356.43,355.58,356.43,9098.0,339.7526,340.5647,339.7526,340.5647,9098.0
2020-01-13 14:30:00,356.38,356.88,356.38,356.85,7653.0,340.517,340.9947,340.517,340.966,7653.0
2020-01-13 14:35:00,356.75,357.33,356.75,357.33,28402.0,340.8705,341.4247,340.8705,341.4247,28402.0
2020-01-13 14:40:00,357.35,357.43,356.42,356.81,3749.0,341.4438,341.5202,340.5552,340.9278,3749.0
2020-01-13 14:45:00,356.59,356.59,356.0,356.05,6343.0,340.7176,340.7176,340.1539,340.2017,6343.0
2020-01-13 14:50:00,356.0,356.22,355.84,356.22,6357.0,340.1539,340.3641,340.001,340.3641,6357.0
2020-01-13 14:55:00,356.23,356.3,355.88,355.88,5131.0,340.3736,340.4405,340.0392,340.0392,5131.0
2020-01-13 15:00:00,355.88,355.88,355.3,355.44,8946.0,340.0392,340.0392,339.485,339.6188,8946.0
2020-01-13 15:05:00,355.41,355.63,355.19,355.63,5652.0,339.5901,339.8003,339.3799,339.8003,5652.0
2020-01-13 15:10:00,355.61,355.68,355.28,355.29,7567.0,339.7812,339.8481,339.4659,339.4755,7567.0
2020-01-13 15:15:00,355.32,356.08,355.32,356.08,30560.0,339.5041,340.2303,339.5041,340.2303,30560.0
2020-01-13 15:20:00,356.04,356.4,356.0,356.27,5131.0,340.1921,340.5361,340.1539,340.4119,5131.0
2020-01-13 15:25:00,356.3,356.67,356.28,356.28,5182.0,340.4405,340.7941,340.4214,340.4214,5182.0
2020-01-13 15:30:00,356.24,356.6,356.24,356.6,12046.0,340.3832,340.7272,340.3832,340.7272,12046.0
2020-01-13 15:35:00,356.53,356.76,356.51,356.68,22916.0,340.6603,340.88,340.6412,340.8036,22916.0
2020-01-13 15:40:00,356.71,356.71,356.39,356.5,5955.0,340.8323,340.8323,340.5265,340.6316,5955.0
2020-01-13 15:45:00,356.39,356.63,356.22,356.38,50303.0,340.5265,340.7558,340.3641,340.517,50303.0
2020-01-13 15:50:00,356.35,356.65,356.12,356.52,36807.0,340.4883,340.7749,340.2685,340.6507,36807.0
2020-01-13 15:55:00,356.5,356.83,355.81,356.83,89473.0,340.6316,340.9469,339.9723,340.9469,89473.0
2020-01-14 09:30:00,356.26,359.9,355.2,359.9,21209.0,340.4023,343.8803,339.3895,343.8803,21209.0
2020-01-14 09:35:00,358.52,358.52,356.34,357.3,27293.0,342.5617,342.5617,340.4787,341.396,27293.0
2020-01-14 09:40:00,357.3,359.56,356.86,359.15,13015.0,341.396,343.5554,340.9756,343.1637,13015.0
2020-01-14 09:45:00,359.69,359.69,356.01,358.13,8925.0,343.6796,343.6796,340.1634,342.1891,8925.0
2020-01-14 09:50:00,358.25,358.64,357.68,358.31,9216.0,342.3037,342.6764,341.7591,342.3611,9216.0
2020-01-14 09:55:00,358.29,358.29,356.13,356.41,13848.0,342.3419,342.3419,340.2781,340.5456,13848.0
2020-01-14 10:00:00,356.38,357.17,356.12,356.67,10006.0,340.517,341.2718,340.2685,340.7941,10006.0
2020-01-14 10:05:00,356.49,356.83,356.0,356.5,9947.0,340.6221,340.9469,340.1539,340.6316,9947.0
2020-01-14 10:10:00,357.06,357.58,356.87,357.3,4780.0,341.1667,341.6635,340.9852,341.396,4780.0
2020-01-14 10:15:00,357.33,357.59,357.19,357.47,4815.0,341.4247,341.6731,341.2909,341.5584,4815.0
2020-01-14 10:20:00,358.04,358.7,357.98,358.25,6923.0,342.1031,342.7337,342.0457,342.3037,6923.0
2020-01-14 10:25:00,358.1,358.7,358.01,358.26,3435.0,342.1604,342.7337,342.0744,342.3133,3435.0
2020-01-14 10:30:00,358.43,359.3,358.43,358.78,32301.0,342.4757,343.307,342.4757,342.8101,32301.0
2020-01-14 10:35:00,358.86,359.18,358.41,358.88,6057.0,342.8866,343.1923,342.4566,342.9057,6057.0
2020-01-14 10:40:00,358.88,359.55,358.55,359.55,3000.0,342.9057,343.5459,342.5904,343.5459,3000.0
2020-01-14 10:45:00,359.38,359.8,359.36,359.58,6306.0,343.3834,343.7847,343.3643,343.5745,6306.0
2020-01-14 10:50:00,359.58,361.12,359.33,361.12,9948.0,343.5745,345.046,343.3357,345.046,9948.0
2020-01-14 10:55:00,361.12,361.13,359.92,360.77,12265.0,345.046,345.0555,343.8994,344.7116,12265.0
2020-01-14 11:00:00,360.75,360.89,359.94,360.1,9000.0,344.6924,344.8262,343.9185,344.0714,9000.0
2020-01-14 11:05:00,360.04,360.35,359.92,360.04,27842.0,344.0141,344.3103,343.8994,344.0141,27842.0
2020-01-14 11:10:00,360.04,360.05,359.47,359.71,4611.0,344.0141,344.0236,343.4694,343.6987,4611.0
2020-01-14 11:15:00,359.51,360.05,359.51,359.82,3566.0,343.5076,344.0236,343.5076,343.8038,3566.0
2020-01-14 11:20:00,359.83,359.95,359.28,359.43,2731.0,343.8134,343.9281,343.2879,343.4312,2731.0
2020-01-14 11:25:00,359.46,359.55,359.15,359.27,2634.0,343.4599,343.5459,343.1637,343.2783,2634.0
2020-01-14 11:30:00,359.18,359.37,357.91,357.96,18771.0,343.1923,343.3739,341.9789,342.0266,18771.0
2020-01-14 11:35:00,358.1,358.43,357.56,358.43,5041.0,342.1604,342.4757,341.6444,342.4757,5041.0
2020-01-14 11:40:00,358.32,358.44,358.0,358.03,1200.0,342.3706,342.4853,342.0649,342.0935,1200.0
2020-01-14 11:45:00,358.13,359.01,358.1,359.01,2148.0,342.1891,343.0299,342.1604,343.0299,2148.0
2020-01-14 11:50:00,359.0,359.5,358.72,358.72,4148.0,343.0203,343.4981,342.7528,342.7528,4148.0
2020-01-14 11:55:00,358.8,359.18,358.17,358.27,8951.0,342.8292,343.1923,342.2273,342.3228,8951.0
2020-01-14 12:00:00,358.19,358.64,357.51,358.25,6000.0,342.2464,342.6764,341.5967,342.3037,6000.0
2020-01-14 12:05:00,358.35,358.71,358.11,358.53,4387.0,342.3993,342.7433,342.17,342.5713,4387.0
2020-01-14 12:10:00,358.56,358.81,358.42,358.55,4071.0,342.5999,342.8388,342.4662,342.5904,4071.0
2020-01-14 12:15:00,358.44,358.44,357.85,358.09,3422.0,342.4853,342.4853,341.9215,342.1508,3422.0
2020-01-14 12:20:00,357.99,358.15,357.72,358.14,2670.0,342.0553,342.2082,341.7973,342.1986,2670.0
2020-01-14 12:25:00,358.07,358.84,358.07,358.76,2804.0,342.1317,342.8675,342.1317,342.791,2804.0
2020-01-14 12:30:00,358.49,359.53,358.45,359.43,4352.0,342.533,343.5268,342.4948,343.4312,4352.0
2020-01-14 12:35:00,359.53,359.85,359.37,359.73,1900.0,343.5268,343.8325,343.3739,343.7178,1900.0
2020-01-14 12:40:00,359.73,360.18,359.61,359.99,12146.0,343.7178,344.1478,343.6032,343.9663,12146.0
2020-01-14 12:45:00,359.83,360.5,359.61,360.47,35142.0,343.8134,344.4536,343.6032,344.4249,35142.0
2020-01-14 12:50:00,360.73,361.15,360.6,360.96,4622.0,344.6733,345.0746,344.5491,344.8931,4622.0
2020-01-14 12:55:00,360.98,361.43,360.98,361.23,4083.0,344.9122,345.3422,344.9122,345.1511,4083.0
2020-01-14 13:00:00,361.22,361.22,360.38,360.73,7000.0,345.1415,345.1415,344.3389,344.6733,7000.0
2020-01-14 13:05:00,360.85,361.01,360.5,360.5,3200.0,344.788,344.9409,344.4536,344.4536,3200.0
2020-01-14 13:10:00,360.6,360.6,360.04,360.05,4881.0,344.5491,344.5491,344.0141,344.0236,4881.0
2020-01-14 13:15:00,359.84,360.43,359.83,360.22,4501.0,343.823,344.3867,343.8134,344.186,4501.0
2020-01-14 13:20:00,360.33,360.67,360.33,360.67,1904.0,344.2911,344.616,344.2911,344.616,1904.0
2020-01-14 13:25:00,360.88,360.91,360.15,360.3,4371.0,344.8167,344.8453,344.1192,344.2625,4371.0
2020-01-14 13:30:00,360.47,360.67,360.28,360.63,2631.0,344.4249,344.616,344.2434,344.5778,2631.0
2020-01-14 13:35:00,360.66,360.92,359.66,360.16,9192.0,344.6065,344.8549,343.651,344.1287,9192.0
2020-01-14 13:40:00,360.35,360.54,359.82,359.98,2301.0,344.3103,344.4918,343.8038,343.9567,2301.0
2020-01-14 13:45:00,359.97,359.97,359.0,359.23,6236.0,343.9472,343.9472,343.0203,343.2401,6236.0
2020-01-14 13:50:00,359.12,359.25,358.86,359.14,1632.0,343.135,343.2592,342.8866,343.1541,1632.0
2020-01-14 13:55:00,359.02,359.3,358.83,358.99,7660.0,343.0395,343.307,342.8579,343.0108,7660.0
2020-01-14 14:00:00,358.96,359.04,358.28,358.28,4463.0,342.9821,343.0586,342.3324,342.3324,4463.0
2020-01-14 14:05:00,358.37,358.67,357.92,358.23,5648.0,342.4184,342.705,341.9884,342.2846,5648.0
2020-01-14 14:10:00,358.23,358.44,357.86,358.29,4114.0,342.2846,342.4853,341.9311,342.3419,4114.0
2020-01-14 14:15:00,358.51,358.63,358.2,358.62,2001.0,342.5522,342.6668,342.256,342.6573,2001.0
2020-01-14 14:20:00,358.66,358.9,358.63,358.9,900.0,342.6955,342.9248,342.6668,342.9248,900.0
2020-01-14 14:25:00,358.86,359.33,358.86,359.21,2900.0,342.8866,343.3357,342.8866,343.221,2900.0
2020-01-14 14:30:00,359.24,359.85,359.24,359.67,3173.0,343.2497,343.8325,343.2497,343.6605,3173.0
2020-01-14 14:35:00,359.97,359.97,359.61,359.72,2290.0,343.9472,343.9472,343.6032,343.7083,2290.0
2020-01-14 14:40:00,359.83,359.99,359.49,359.8,3328.0,343.8134,343.9663,343.4885,343.7847,3328.0
2020-01-14 14:45:00,359.8,359.83,358.92,358.93,16212.0,343.7847,343.8134,342.9439,342.9535,16212.0
2020-01-14 14:50:00,358.96,359.1,357.99,358.03,42912.0,342.9821,343.1159,342.0553,342.0935,42912.0
2020-01-14 14:55:00,358.05,358.38,357.91,357.95,9169.0,342.1126,342.4279,341.9789,342.0171,9169.0
2020-01-14 15:00:00,358.11,358.23,357.81,357.98,9580.0,342.17,342.2846,341.8833,342.0457,9580.0
2020-01-14 15:05:00,358.0,358.18,357.76,357.99,3330.0,342.0649,342.2368,341.8355,342.0553,3330.0
2020-01-14 15:10:00,357.99,357.99,357.43,357.58,4303.0,342.0553,342.0553,341.5202,341.6635,4303.0
2020-01-14 15:15:00,357.67,357.75,357.01,357.38,4558.0,341.7495,341.826,341.1189,341.4725,4558.0
2020-01-14 15:20:00,357.45,358.14,357.26,357.65,5781.0,341.5393,342.1986,341.3578,341.7304,5781.0
2020-01-14 15:25:00,357.69,357.69,357.14,357.26,10954.0,341.7687,341.7687,341.2431,341.3578,10954.0
2020-01-14 15:30:00,357.31,357.49,357.19,357.34,11110.0,341.4056,341.5776,341.2909,341.4342,11110.0
2020-01-14 15:35:00,357.24,357.48,356.94,357.48,14209.0,341.3387,341.568,341.052,341.568,14209.0
2020-01-14 15:40:00,357.44,357.88,357.44,357.71,8134.0,341.5298,341.9502,341.5298,341.7878,8134.0
2020-01-14 15:45:00,357.67,358.04,357.58,357.6,10695.0,341.7495,342.1031,341.6635,341.6827,10695.0
2020-01-14 15:50:00,357.16,357.88,357.16,357.8,15918.0,341.2622,341.9502,341.2622,341.8738,15918.0
2020-01-14 15:55:00,357.76,358.02,356.94,357.35,77415.0,341.8355,342.084,341.052,341.4438,77415.0
2020-01-15 09:30:00,358.14,358.75,355.89,358.68,17875.0,342.1986,342.7815,340.0488,342.7146,17875.0
2020-01-15 09:35:00,358.03,362.0,357.55,361.25,24605.0,342.0935,345.8868,341.6349,345.1702,24605.0
2020-01-15 09:40:00,360.58,362.72,359.94,362.29,6207.0,344.53,346.5748,343.9185,346.1639,6207.0
2020-01-15 09:45:00,362.38,364.93,362.36,364.1,6867.0,346.2499,348.6864,346.2308,347.8933,6867.0
2020-01-15 09:50:00,363.94,363.94,360.91,361.58,21674.0,347.7405,347.7405,344.8453,345.4855,21674.0
2020-01-15 09:55:00,361.55,361.77,359.73,361.17,41727.0,345.4568,345.667,343.7178,345.0938,41727.0
2020-01-15 10:00:00,361.15,361.5,359.42,361.08,28065.0,345.0746,345.4091,343.4216,345.0078,28065.0
2020-01-15 10:05:00,361.03,362.81,361.03,362.06,9779.0,344.96,346.6608,344.96,345.9441,9779.0
2020-01-15 10:10:00,362.25,362.5,360.44,360.93,17716.0,346.1257,346.3646,344.3962,344.8644,17716.0
2020-01-15 10:15:00,361.01,362.35,360.26,361.95,20281.0,344.9409,346.2212,344.2243,345.839,20281.0
2020-01-15 10:20:00,362.13,362.91,361.77,362.35,6700.0,346.011,346.7563,345.667,346.2212,6700.0
2020-01-15 10:25:00,362.49,362.89,362.0,362.38,7637.0,346.355,346.7372,345.8868,346.2499,7637.0
2020-01-15 10:30:00,362.58,363.31,362.19,363.03,15134.0,346.441,347.1385,346.0684,346.871,15134.0
2020-01-15 10:35:00,363.0,363.35,362.74,363.02,16564.0,346.8423,347.1767,346.5939,346.8614,16564.0
2020-01-15 10:40:00,363.01,363.11,362.45,362.78,9456.0,346.8519,346.9474,346.3168,346.6321,9456.0
2020-01-15 10:45:00,362.78,362.92,361.15,361.65,8901.0,346.6321,346.7659,345.0746,345.5524,8901.0
2020-01-15 10:50:00,361.68,362.47,361.12,362.01,7297.0,345.5811,346.3359,345.046,345.8964,7297.0
2020-01-15 10:55:00,362.55,363.0,362.3,362.95,2030.0,346.4123,346.8423,346.1735,346.7945,2030.0
2020-01-15 11:00:00,362.94,363.51,362.55,363.51,1412.0,346.785,347.3296,346.4123,347.3296,1412.0
2020-01-15 11:05:00,363.28,363.62,363.04,363.62,5669.0,347.1098,347.4347,346.8805,347.4347,5669.0
2020-01-15 11:10:00,363.34,364.28,363.34,363.97,7265.0,347.1672,348.0653,347.1672,347.7691,7265.0
2020-01-15 11:15:00,364.23,365.3,364.02,365.3,5009.0,348.0175,349.0399,347.8169,349.0399,5009.0
2020-01-15 11:20:00,365.14,365.44,364.8,364.81,4350.0,348.887,349.1737,348.5622,348.5717,4350.0
2020-01-15 11:25:00,364.62,365.86,364.49,365.8,6950.0,348.3902,349.575,348.266,349.5177,6950.0
2020-01-15 11:30:00,365.69,365.86,364.89,365.81,6179.0,349.4126,349.575,348.6482,349.5272,6179.0
2020-01-15 11:35:00,365.69,365.94,365.65,365.87,5933.0,349.4126,349.6514,349.3743,349.5845,5933.0
2020-01-15 11:40:00,365.99,366.36,365.9,366.01,3728.0,349.6992,350.0527,349.6132,349.7183,3728.0
2020-01-15 11:45:00,365.97,366.61,365.89,366.35,9518.0,349.6801,350.2916,349.6037,350.0432,9518.0
2020-01-15 11:50:00,366.53,366.84,366.27,366.28,6456.0,350.2152,350.5114,349.9667,349.9763,6456.0
2020-01-15 11:55:00,366.0,366.72,365.85,366.38,6710.0,349.7088,350.3967,349.5654,350.0718,6710.0
2020-01-15 12:00:00,366.25,366.33,365.85,366.18,4649.0,349.9476,350.0241,349.5654,349.8807,4649.0
2020-01-15 12:05:00,366.19,366.64,366.11,366.49,6255.0,349.8903,350.3203,349.8139,350.177,6255.0
2020-01-15 12:10:00,366.46,366.63,366.28,366.34,1222.0,350.1483,350.3107,349.9763,350.0336,1222.0
2020-01-15 12:15:00,366.33,366.72,366.25,366.6,4379.0,350.0241,350.3967,349.9476,350.2821,4379.0
2020-01-15 12:20:00,366.75,367.22,366.75,367.21,3658.0,350.4254,350.8745,350.4254,350.8649,3658.0
2020-01-15 12:25:00,367.28,367.5,367.13,367.27,8072.0,350.9318,351.142,350.7885,350.9222,8072.0
2020-01-15 12:30:00,367.25,367.64,367.11,367.24,31363.0,350.9031,351.2758,350.7694,350.8936,31363.0
2020-01-15 12:35:00,367.12,367.25,366.67,366.9,3400.0,350.7789,350.9031,350.3489,350.5687,3400.0
2020-01-15 12:40:00,366.88,367.54,366.74,367.54,14511.0,350.5496,351.1802,350.4158,351.1802,14511.0
2020-01-15 12:45:00,367.44,367.7,367.22,367.23,5191.0,351.0847,351.3331,350.8745,350.884,5191.0
2020-01-15 12:50:00,367.21,367.23,366.48,366.58,3876.0,350.8649,350.884,350.1674,350.2629,3876.0
2020-01-15 12:55:00,366.54,366.98,366.41,366.68,3004.0,350.2247,350.6451,350.1005,350.3585,3004.0
2020-01-15 13:00:00,366.53,367.02,366.51,366.73,1700.0,350.2152,350.6834,350.1961,350.4063,1700.0
2020-01-15 13:05:00,366.66,366.91,366.28,366.5,3200.0,350.3394,350.5783,349.9763,350.1865,3200.0
2020-01-15 13:10:00,366.37,366.5,366.19,366.36,2500.0,350.0623,350.1865,349.8903,350.0527,2500.0
2020-01-15 13:15:00,366.46,366.84,366.37,366.78,2821.0,350.1483,350.5114,350.0623,350.454,2821.0
2020-01-15 13:20:00,366.64,366.69,366.51,366.53,1200.0,350.3203,350.368,350.1961,350.2152,1200.0
2020-01-15 13:25:00,366.62,367.18,366.57,367.12,4160.0,350.3012,350.8362,350.2534,350.7789,4160.0
2020-01-15 13:30:00,367.11,367.24,366.34,366.68,7102.0,350.7694,350.8936,350.0336,350.3585,7102.0
2020-01-15 13:35:00,366.55,366.93,366.54,366.85,2000.0,350.2343,350.5974,350.2247,350.5209,2000.0
2020-01-15 13:40:00,366.89,367.02,366.79,366.82,2405.0,350.5591,350.6834,350.4636,350.4923,2405.0
2020-01-15 13:45:00,366.94,366.94,366.57,366.57,1200.0,350.6069,350.6069,350.2534,350.2534,1200.0
2020-01-15 13:50:00,366.58,366.85,366.21,366.31,4300.0,350.2629,350.5209,349.9094,350.005,4300.0
2020-01-15 13:55:00,366.29,366.82,366.29,366.71,8590.0,349.9859,350.4923,349.9859,350.3872,8590.0
2020-01-15 14:00:00,366.72,366.91,366.54,366.57,2726.0,350.3967,350.5783,350.2247,350.2534,2726.0
2020-01-15 14:05:00,366.67,367.49,366.67,367.39,3175.0,350.3489,351.1324,350.3489,351.0369,3175.0
2020-01-15 14:10:00,367.4,367.63,367.29,367.55,4214.0,351.0464,351.2662,350.9413,351.1898,4214.0
2020-01-15 14:15:00,367.62,368.15,367.49,368.15,5018.0,351.2567,351.7631,351.1324,351.7631,5018.0
2020-01-15 14:20:00,368.16,368.16,367.69,367.98,2999.0,351.7726,351.7726,351.3235,351.6006,2999.0
2020-01-15 14:25:00,368.15,368.85,367.98,368.85,5040.0,351.7631,352.4319,351.6006,352.4319,5040.0
2020-01-15 14:30:00,368.88,369.12,368.68,369.12,4540.0,352.4606,352.6899,352.2695,352.6899,4540.0
2020-01-15 14:35:00,369.14,369.24,368.79,368.91,4256.0,352.709,352.8045,352.3746,352.4892,4256.0
2020-01-15 14:40:00,368.89,368.89,367.84,368.07,7550.0,352.4701,352.4701,351.4669,351.6866,7550.0
2020-01-15 14:45:00,367.97,368.13,367.73,368.01,15717.0,351.5911,351.744,351.3618,351.6293,15717.0
2020-01-15 14:50:00,368.16,368.19,367.58,367.58,12450.0,351.7726,351.8013,351.2184,351.2184,12450.0
2020-01-15 14:55:00,367.68,368.09,367.55,367.55,6443.0,351.314,351.7057,351.1898,351.1898,6443.0
2020-01-15 15:00:00,367.56,367.7,366.65,366.65,4284.0,351.1993,351.3331,350.3298,350.3298,4284.0
2020-01-15 15:05:00,366.52,366.93,366.23,366.47,4587.0,350.2056,350.5974,349.9285,350.1578,4587.0
2020-01-15 15:10:00,366.34,366.34,365.44,365.58,8520.0,350.0336,350.0336,349.1737,349.3075,8520.0
2020-01-15 15:15:00,365.54,365.79,365.4,365.51,3735.0,349.2692,349.5081,349.1355,349.2406,3735.0
2020-01-15 15:20:00,365.35,365.39,364.87,364.89,4836.0,349.0877,349.1259,348.6291,348.6482,4836.0
2020-01-15 15:25:00,364.88,364.92,364.31,364.57,6601.0,348.6386,348.6768,348.094,348.3424,6601.0
2020-01-15 15:30:00,364.56,364.76,364.21,364.36,6469.0,348.3329,348.524,347.9984,348.1418,6469.0
2020-01-15 15:35:00,364.2,364.79,363.86,364.73,8444.0,347.9889,348.5526,347.664,348.4953,8444.0
2020-01-15 15:40:00,364.74,364.78,364.24,364.51,18688.0,348.5048,348.5431,348.0271,348.2851,18688.0
2020-01-15 15:45:00,364.37,365.1,364.37,365.0,10626.0,348.1513,348.8488,348.1513,348.7533,10626.0
2020-01-15 15:50:00,364.88,365.39,364.24,364.25,20356.0,348.6386,349.1259,348.0271,348.0367,20356.0
2020-01-15 15:55:00,364.25,364.43,363.48,364.16,54577.0,348.0367,348.2086,347.3009,347.9507,54577.0
2020-01-16 09:30:00,366.11,367.5,366.11,367.13,6966.0,349.8139,351.142,349.8139,350.7885,6966.0
2020-01-16 09:35:00,366.94,367.83,366.5,367.83,2614.0,350.6069,351.4573,350.1865,351.4573,2614.0
2020-01-16 09:40:00,367.22,367.7,366.85,367.11,3300.0,350.8745,351.3331,350.5209,350.7694,3300.0
2020-01-16 09:45:00,366.74,366.99,365.95,366.15,1600.0,350.4158,350.6547,349.661,349.8521,1600.0
2020-01-16 09:50:00,365.73,366.64,365.36,366.64,1950.0,349.4508,350.3203,349.0972,350.3203,1950.0
2020-01-16 09:55:00,366.65,366.65,366.13,366.38,7745.0,350.3298,350.3298,349.833,350.0718,7745.0
2020-01-16 10:00:00,366.29,366.81,366.29,366.81,4565.0,349.9859,350.4827,349.9859,350.4827,4565.0
2020-01-16 10:05:00,366.62,367.26,366.62,367.26,1102.0,350.3012,350.9127,350.3012,350.9127,1102.0
2020-01-16 10:10:00,367.05,367.75,366.89,367.24,3500.0,350.712,351.3809,350.5591,350.8936,3500.0
2020-01-16 10:15:00,366.88,367.43,366.77,367.22,6485.0,350.5496,351.0751,350.4445,350.8745,6485.0
2020-01-16 10:20:00,366.95,367.18,366.11,366.34,4555.0,350.6165,350.8362,349.8139,350.0336,4555.0
2020-01-16 10:25:00,366.35,366.58,366.01,366.01,4545.0,350.0432,350.2629,349.7183,349.7183,4545.0
2020-01-16 10:30:00,366.2,366.56,366.09,366.56,3400.0,349.8999,350.2438,349.7948,350.2438,3400.0
2020-01-16 10:35:00,366.69,367.04,366.54,366.69,3710.0,350.368,350.7025,350.2247,350.368,3710.0
2020-01-16 10:40:00,366.63,366.9,366.45,366.52,3613.0,350.3107,350.5687,350.1387,350.2056,3613.0
2020-01-16 10:45:00,366.61,366.66,366.29,366.29,1308.0,350.2916,350.3394,349.9859,349.9859,1308.0
2020-01-16 10:50:00,366.38,366.64,365.84,366.08,1732.0,350.0718,350.3203,349.5559,349.7852,1732.0
2020-01-16 10:55:00,365.87,366.39,365.87,366.22,4023.0,349.5845,350.0814,349.5845,349.919,4023.0
2020-01-16 11:00:00,366.22,366.22,365.76,365.76,2700.0,349.919,349.919,349.4794,349.4794,2700.0
2020-01-16 11:05:00,366.05,366.05,365.35,365.81,4286.0,349.7565,349.7565,349.0877,349.5272,4286.0
2020-01-16 11:10:00,365.69,365.76,365.0,365.08,2135.0,349.4126,349.4794,348.7533,348.8297,2135.0
2020-01-16 11:15:00,365.14,365.16,363.76,364.01,6300.0,348.887,348.9062,347.5685,347.8073,6300.0
2020-01-16 11:20:00,363.94,365.09,363.94,364.93,2000.0,347.7405,348.8393,347.7405,348.6864,2000.0
2020-01-16 11:25:00,364.93,365.31,364.82,365.31,1331.0,348.6864,349.0495,348.5813,349.0495,1331.0
2020-01-16 11:30:00,365.13,365.48,365.03,365.47,1200.0,348.8775,349.2119,348.7819,349.2024,1200.0
2020-01-16 11:35:00,365.3,365.42,365.15,365.39,1800.0,349.0399,349.1546,348.8966,349.1259,1800.0
2020-01-16 11:40:00,365.51,365.75,365.37,365.49,1380.0,349.2406,349.4699,349.1068,349.2215,1380.0
2020-01-16 11:45:00,365.47,365.51,364.95,364.95,800.0,349.2024,349.2406,348.7055,348.7055,800.0
2020-01-16 11:50:00,364.96,365.03,364.66,364.84,1427.0,348.7151,348.7819,348.4284,348.6004,1427.0
2020-01-16 11:55:00,364.97,365.04,364.83,365.04,1500.0,348.7246,348.7915,348.5908,348.7915,1500.0
2020-01-16 12:00:00,365.02,365.35,364.85,365.11,2500.0,348.7724,349.0877,348.6099,348.8584,2500.0
2020-01-16 12:05:00,365.24,365.31,364.91,365.06,1600.0,348.9826,349.0495,348.6673,348.8106,1600.0
2020-01-16 12:10:00,364.99,364.99,364.62,364.72,3010.0,348.7437,348.7437,348.3902,348.4857,3010.0
2020-01-16 12:15:00,364.59,364.88,364.59,364.64,1400.0,348.3615,348.6386,348.3615,348.4093,1400.0
2020-01-16 12:20:00,364.76,365.01,364.56,364.78,1446.0,348.524,348.7628,348.3329,348.5431,1446.0
2020-01-16 12:25:00,364.92,364.92,364.61,364.7,2547.0,348.6768,348.6768,348.3806,348.4666,2547.0
2020-01-16 12:30:00,364.7,365.14,364.55,365.14,1202.0,348.4666,348.887,348.3233,348.887,1202.0
2020-01-16 12:35:00,365.14,365.14,364.91,365.11,1301.0,348.887,348.887,348.6673,348.8584,1301.0
2020-01-16 12:40:00,365.22,365.87,365.13,365.87,5810.0,348.9635,349.5845,348.8775,349.5845,5810.0
2020-01-16 12:45:00,366.0,366.18,365.82,366.08,2021.0,349.7088,349.8807,349.5368,349.7852,2021.0
2020-01-16 12:50:00,366.22,366.45,366.22,366.45,500.0,349.919,350.1387,349.919,350.1387,500.0
2020-01-16 12:55:00,366.3,366.31,366.09,366.09,2367.0,349.9954,350.005,349.7948,349.7948,2367.0
2020-01-16 13:00:00,366.12,366.46,366.12,366.4,1499.0,349.8234,350.1483,349.8234,350.091,1499.0
2020-01-16 13:05:00,366.53,366.65,366.25,366.62,3166.0,350.2152,350.3298,349.9476,350.3012,3166.0
2020-01-16 13:10:00,366.44,366.98,366.43,366.86,1104.0,350.1292,350.6451,350.1196,350.5305,1104.0
2020-01-16 13:15:00,366.85,366.99,366.63,366.8,3416.0,350.5209,350.6547,350.3107,350.4732,3416.0
2020-01-16 13:20:00,366.85,366.99,366.59,366.6,1980.0,350.5209,350.6547,350.2725,350.2821,1980.0
2020-01-16 13:25:00,366.48,366.74,366.21,366.58,4101.0,350.1674,350.4158,349.9094,350.2629,4101.0
2020-01-16 13:30:00,366.49,366.76,366.49,366.73,1313.0,350.177,350.4349,350.177,350.4063,1313.0
2020-01-16 13:35:00,366.53,366.66,366.35,366.59,1968.0,350.2152,350.3394,350.0432,350.2725,1968.0
2020-01-16 13:40:00,366.54,366.7,366.17,366.39,1933.0,350.2247,350.3776,349.8712,350.0814,1933.0
2020-01-16 13:45:00,366.4,366.5,366.16,366.17,1595.0,350.091,350.1865,349.8616,349.8712,1595.0
2020-01-16 13:50:00,366.13,366.43,366.02,366.36,5527.0,349.833,350.1196,349.7279,350.0527,5527.0
2020-01-16 13:55:00,366.29,366.66,366.29,366.41,2100.0,349.9859,350.3394,349.9859,350.1005,2100.0
2020-01-16 14:00:00,366.31,366.32,365.44,365.51,4022.0,350.005,350.0145,349.1737,349.2406,4022.0
2020-01-16 14:05:00,365.5,365.53,365.32,365.44,1356.0,349.231,349.2597,349.059,349.1737,1356.0
2020-01-16 14:10:00,365.52,365.56,365.04,365.31,3509.0,349.2501,349.2883,348.7915,349.0495,3509.0
2020-01-16 14:15:00,365.25,365.51,365.01,365.43,2300.0,348.9921,349.2406,348.7628,349.1641,2300.0
2020-01-16 14:20:00,365.42,365.61,365.32,365.49,2005.0,349.1546,349.3361,349.059,349.2215,2005.0
2020-01-16 14:25:00,365.51,365.51,365.06,365.24,1500.0,349.2406,349.2406,348.8106,348.9826,1500.0
2020-01-16 14:30:00,365.25,366.09,365.2,365.94,3084.0,348.9921,349.7948,348.9444,349.6514,3084.0
2020-01-16 14:35:00,365.93,365.93,365.5,365.51,2500.0,349.6419,349.6419,349.231,349.2406,2500.0
2020-01-16 14:40:00,365.55,365.61,365.28,365.3,2900.0,349.2788,349.3361,349.0208,349.0399,2900.0
2020-01-16 14:45:00,365.36,365.41,365.21,365.24,1500.0,349.0972,349.145,348.9539,348.9826,1500.0
2020-01-16 14:50:00,365.25,365.32,364.98,365.02,2915.0,348.9921,349.059,348.7342,348.7724,2915.0
2020-01-16 14:55:00,365.12,365.18,364.86,365.07,4550.0,348.8679,348.9253,348.6195,348.8202,4550.0
2020-01-16 15:00:00,365.06,365.85,364.93,365.85,17701.0,348.8106,349.5654,348.6864,349.5654,17701.0
2020-01-16 15:05:00,365.68,365.68,365.3,365.51,3389.0,349.403,349.403,349.0399,349.2406,3389.0
2020-01-16 15:10:00,365.44,365.46,365.16,365.23,2600.0,349.1737,349.1928,348.9062,348.973,2600.0
2020-01-16 15:15:00,365.33,365.33,364.96,365.03,7582.0,349.0686,349.0686,348.7151,348.7819,7582.0
2020-01-16 15:20:00,364.98,365.26,364.98,365.02,9870.0,348.7342,349.0017,348.7342,348.7724,9870.0
2020-01-16 15:25:00,365.05,365.34,364.96,365.32,5505.0,348.801,349.0781,348.7151,349.059,5505.0
2020-01-16 15:30:00,365.29,365.83,365.28,365.83,4216.0,349.0304,349.5463,349.0208,349.5463,4216.0
2020-01-16 15:35:00,365.88,366.54,365.88,366.2,11314.0,349.5941,350.2247,349.5941,349.8999,11314.0
2020-01-16 15:40:00,366.36,366.4,366.21,366.28,2506.0,350.0527,350.091,349.9094,349.9763,2506.0
2020-01-16 15:45:00,366.28,366.34,365.9,365.98,3814.0,349.9763,350.0336,349.6132,349.6897,3814.0
2020-01-16 15:50:00,365.99,366.5,365.99,366.39,9785.0,349.6992,350.1865,349.6992,350.0814,9785.0
2020-01-16 15:55:00,366.47,367.34,366.36,367.14,20603.0,350.1578,350.9891,350.0527,350.798,20603.0
2020-01-17 09:30:00,364.5,365.62,362.34,364.88,89870.0,348.2755,349.3457,346.2117,348.6386,89870.0
2020-01-17 09:35:00,364.96,366.47,364.41,366.47,3637.0,348.7151,350.1578,348.1895,350.1578,3637.0
2020-01-17 09:40:00,366.29,368.07,365.75,366.51,6435.0,349.9859,351.6866,349.4699,350.1961,6435.0
2020-01-17 09:45:00,366.22,366.22,363.59,363.62,7528.0,349.919,349.919,347.406,347.4347,7528.0
2020-01-17 09:50:00,363.67,363.67,362.0,362.89,15334.0,347.4825,347.4825,345.8868,346.7372,15334.0
2020-01-17 09:55:00,363.29,365.37,362.58,365.37,11168.0,347.1194,349.1068,346.441,349.1068,11168.0
2020-01-17 10:00:00,365.5,366.29,364.12,365.86,3500.0,349.231,349.9859,347.9124,349.575,3500.0
2020-01-17 10:05:00,365.27,365.27,363.0,363.0,15291.0,349.0113,349.0113,346.8423,346.8423,15291.0
2020-01-17 10:10:00,363.0,363.32,362.18,362.65,18977.0,346.8423,347.1481,346.0588,346.5079,18977.0
2020-01-17 10:15:00,362.92,363.91,362.89,363.7,9788.0,346.7659,347.7118,346.7372,347.5111,9788.0
2020-01-17 10:20:00,363.75,364.91,363.75,364.56,4602.0,347.5589,348.6673,347.5589,348.3329,4602.0
2020-01-17 10:25:00,364.66,365.59,364.66,365.27,4309.0,348.4284,349.317,348.4284,349.0113,4309.0
2020-01-17 10:30:00,365.63,365.72,364.46,364.46,4523.0,349.3552,349.4412,348.2373,348.2373,4523.0
2020-01-17 10:35:00,364.59,364.95,364.39,364.89,4838.0,348.3615,348.7055,348.1704,348.6482,4838.0
2020-01-17 10:40:00,364.99,365.74,364.76,365.12,4578.0,348.7437,349.4603,348.524,348.8679,4578.0
2020-01-17 10:45:00,365.17,365.49,364.81,365.14,1600.0,348.9157,349.2215,348.5717,348.887,1600.0
2020-01-17 10:50:00,365.1,365.84,365.05,365.48,3300.0,348.8488,349.5559,348.801,349.2119,3300.0
2020-01-17 10:55:00,365.48,365.66,365.33,365.39,2963.0,349.2119,349.3839,349.0686,349.1259,2963.0
2020-01-17 11:00:00,365.5,365.67,365.4,365.64,2439.0,349.231,349.3934,349.1355,349.3648,2439.0
2020-01-17 11:05:00,365.73,366.06,365.4,365.58,2858.0,349.4508,349.7661,349.1355,349.3075,2858.0
2020-01-17 11:10:00,365.59,365.7,365.41,365.61,3945.0,349.317,349.4221,349.145,349.3361,3945.0
2020-01-17 11:15:00,365.7,365.89,365.29,365.89,2300.0,349.4221,349.6037,349.0304,349.6037,2300.0
2020-01-17 11:20:00,365.72,365.72,365.03,365.21,4350.0,349.4412,349.4412,348.7819,348.9539,4350.0
2020-01-17 11:25:00,365.33,366.27,365.33,366.25,5284.0,349.0686,349.9667,349.0686,349.9476,5284.0
2020-01-17 11:30:00,366.26,366.75,366.01,366.5,3800.0,349.9572,350.4254,349.7183,350.1865,3800.0
2020-01-17 11:35:00,366.41,366.41,365.56,365.66,5610.0,350.1005,350.1005,349.2883,349.3839,5610.0
2020-01-17 11:40:00,365.55,365.64,364.74,364.74,17995.0,349.2788,349.3648,348.5048,348.5048,17995.0
2020-01-17 11:45:00,364.84,365.22,364.8,364.95,2956.0,348.6004,348.9635,348.5622,348.7055,2956.0
2020-01-17 11:50:00,364.97,365.2,364.84,365.05,4166.0,348.7246,348.9444,348.6004,348.801,4166.0
2020-01-17 11:55:00,365.04,365.19,364.86,364.98,3276.0,348.7915,348.9348,348.6195,348.7342,3276.0
2020-01-17 12:00:00,365.04,365.1,364.58,364.71,4400.0,348.7915,348.8488,348.352,348.4762,4400.0
2020-01-17 12:05:00,364.67,364.84,364.14,364.33,9810.0,348.438,348.6004,347.9316,348.1131,9810.0
2020-01-17 12:10:00,364.35,364.35,363.95,363.95,4500.0,348.1322,348.1322,347.75,347.75,4500.0
2020-01-17 12:15:00,364.03,364.3,364.03,364.06,4827.0,347.8264,348.0844,347.8264,347.8551,4827.0
2020-01-17 12:20:00,364.23,364.23,363.98,364.02,1766.0,348.0175,348.0175,347.7787,347.8169,1766.0
2020-01-17 12:25:00,364.13,364.9,364.13,364.75,5000.0,347.922,348.6577,347.922,348.5144,5000.0
2020-01-17 12:30:00,364.87,364.88,364.45,364.45,1400.0,348.6291,348.6386,348.2278,348.2278,1400.0
2020-01-17 12:35:00,364.5,364.57,364.28,364.38,3060.0,348.2755,348.3424,348.0653,348.1609,3060.0
2020-01-17 12:40:00,364.37,364.67,364.37,364.67,1710.0,348.1513,348.438,348.1513,348.438,1710.0
2020-01-17 12:45:00,364.68,364.68,364.44,364.56,1710.0,348.4475,348.4475,348.2182,348.3329,1710.0
2020-01-17 12:50:00,364.65,364.83,364.62,364.81,2100.0,348.4189,348.5908,348.3902,348.5717,2100.0
2020-01-17 12:55:00,364.67,364.79,364.46,364.46,2939.0,348.438,348.5526,348.2373,348.2373,2939.0
2020-01-17 13:00:00,364.45,364.45,364.2,364.36,2900.0,348.2278,348.2278,347.9889,348.1418,2900.0
2020-01-17 13:05:00,364.26,364.57,364.26,364.37,1300.0,348.0462,348.3424,348.0462,348.1513,1300.0
2020-01-17 13:10:00,364.35,364.66,364.35,364.66,1724.0,348.1322,348.4284,348.1322,348.4284,1724.0
2020-01-17 13:15:00,364.66,364.76,364.41,364.56,3800.0,348.4284,348.524,348.1895,348.3329,3800.0
2020-01-17 13:20:00,364.53,364.77,364.46,364.48,2500.0,348.3042,348.5335,348.2373,348.2564,2500.0
2020-01-17 13:25:00,364.56,364.56,364.01,364.33,3787.0,348.3329,348.3329,347.8073,348.1131,3787.0
2020-01-17 13:30:00,364.38,364.39,363.99,364.02,2800.0,348.1609,348.1704,347.7882,347.8169,2800.0
2020-01-17 13:35:00,364.14,364.27,364.04,364.14,2401.0,347.9316,348.0558,347.836,347.9316,2401.0
2020-01-17 13:40:00,364.24,364.42,364.11,364.29,1500.0,348.0271,348.1991,347.9029,348.0749,1500.0
2020-01-17 13:45:00,364.47,364.52,364.27,364.32,2300.0,348.2469,348.2946,348.0558,348.1035,2300.0
2020-01-17 13:50:00,364.44,364.59,364.44,364.5,1600.0,348.2182,348.3615,348.2182,348.2755,1600.0
2020-01-17 13:55:00,364.49,364.49,364.19,364.29,2348.0,348.266,348.266,347.9793,348.0749,2348.0
2020-01-17 14:00:00,364.22,364.72,364.21,364.67,7791.0,348.008,348.4857,347.9984,348.438,7791.0
2020-01-17 14:05:00,364.61,365.08,364.54,365.04,3218.0,348.3806,348.8297,348.3137,348.7915,3218.0
2020-01-17 14:10:00,364.95,365.15,364.82,365.0,2500.0,348.7055,348.8966,348.5813,348.7533,2500.0
2020-01-17 14:15:00,365.14,365.4,365.08,365.4,3101.0,348.887,349.1355,348.8297,349.1355,3101.0
2020-01-17 14:20:00,365.29,365.46,365.26,365.45,2446.0,349.0304,349.1928,349.0017,349.1832,2446.0
2020-01-17 14:25:00,365.31,365.46,365.25,365.37,2200.0,349.0495,349.1928,348.9921,349.1068,2200.0
2020-01-17 14:30:00,365.29,365.87,365.29,365.71,2403.0,349.0304,349.5845,349.0304,349.4317,2403.0
2020-01-17 14:35:00,365.71,365.84,365.29,365.54,5946.0,349.4317,349.5559,349.0304,349.2692,5946.0
2020-01-17 14:40:00,365.4,365.52,365.33,365.41,1525.0,349.1355,349.2501,349.0686,349.145,1525.0
2020-01-17 14:45:00,365.66,365.85,365.56,365.78,3037.0,349.3839,349.5654,349.2883,349.4986,3037.0
2020-01-17 14:50:00,365.73,365.74,365.36,365.38,2800.0,349.4508,349.4603,349.0972,349.1164,2800.0
2020-01-17 14:55:00,365.3,365.87,365.3,365.76,2900.0,349.0399,349.5845,349.0399,349.4794,2900.0
2020-01-17 15:00:00,365.72,365.95,365.63,365.94,4809.0,349.4412,349.661,349.3552,349.6514,4809.0
2020-01-17 15:05:00,365.82,366.0,365.68,365.88,6514.0,349.5368,349.7088,349.403,349.5941,6514.0
2020-01-17 15:10:00,365.89,366.33,365.83,366.33,2500.0,349.6037,350.0241,349.5463,350.0241,2500.0
2020-01-17 15:15:00,366.12,366.54,366.12,366.49,2492.0,349.8234,350.2247,349.8234,350.177,2492.0
2020-01-17 15:20:00,366.38,366.42,366.22,366.28,4734.0,350.0718,350.1101,349.919,349.9763,4734.0
2020-01-17 15:25:00,366.34,366.34,366.12,366.26,4900.0,350.0336,350.0336,349.8234,349.9572,4900.0
2020-01-17 15:30:00,366.28,366.63,366.27,366.51,6528.0,349.9763,350.3107,349.9667,350.1961,6528.0
2020-01-17 15:35:00,366.56,366.56,365.73,365.73,5900.0,350.2438,350.2438,349.4508,349.4508,5900.0
2020-01-17 15:40:00,365.81,366.22,365.81,365.97,6991.0,349.5272,349.919,349.5272,349.6801,6991.0
2020-01-17 15:45:00,365.92,366.19,365.78,366.19,8133.0,349.6323,349.8903,349.4986,349.8903,8133.0
2020-01-17 15:50:00,366.27,366.37,365.87,365.98,14590.0,349.9667,350.0623,349.5845,349.6897,14590.0
2020-01-17 15:55:00,366.09,366.67,366.01,366.46,38679.0,349.7948,350.3489,349.7183,350.1483,38679.0
2020-01-21 09:30:00,363.26,366.23,361.94,366.23,16535.0,347.0907,349.9285,345.8295,349.9285,16535.0
2020-01-21 09:35:00,364.41,366.23,363.19,364.65,7623.0,348.1895,349.9285,347.0238,348.4189,7623.0
2020-01-21 09:40:00,364.64,365.81,364.48,365.35,3574.0,348.4093,349.5272,348.2564,349.0877,3574.0
2020-01-21 09:45:00,364.95,365.85,364.78,365.85,7280.0,348.7055,349.5654,348.5431,349.5654,7280.0
2020-01-21 09:50:00,365.65,367.5,365.65,367.5,15912.0,349.3743,351.142,349.3743,351.142,15912.0
2020-01-21 09:55:00,367.98,368.48,367.45,367.82,8787.0,351.6006,352.0784,351.0942,351.4478,8787.0
2020-01-21 10:00:00,367.64,369.88,367.64,369.88,4786.0,351.2758,353.4161,351.2758,353.4161,4786.0
2020-01-21 10:05:00,369.34,369.93,368.74,368.92,7247.0,352.9001,353.4638,352.3268,352.4988,7247.0
2020-01-21 10:10:00,368.8,369.29,368.76,368.92,2000.0,352.3841,352.8523,352.3459,352.4988,2000.0
2020-01-21 10:15:00,368.62,368.92,368.08,368.08,4377.0,352.2121,352.4988,351.6962,351.6962,4377.0
2020-01-21 10:20:00,368.03,368.47,367.21,367.34,3215.0,351.6484,352.0688,350.8649,350.9891,3215.0
2020-01-21 10:25:00,367.21,367.8,366.97,367.78,12214.0,350.8649,351.4286,350.6356,351.4095,12214.0
2020-01-21 10:30:00,367.41,367.69,366.8,366.8,3788.0,351.056,351.3235,350.4732,350.4732,3788.0
2020-01-21 10:35:00,366.8,367.17,366.12,366.58,7430.0,350.4732,350.8267,349.8234,350.2629,7430.0
2020-01-21 10:40:00,366.26,366.26,365.68,365.98,2718.0,349.9572,349.9572,349.403,349.6897,2718.0
2020-01-21 10:45:00,366.16,366.16,364.96,365.04,5545.0,349.8616,349.8616,348.7151,348.7915,5545.0
2020-01-21 10:50:00,365.1,365.1,364.2,364.23,4768.0,348.8488,348.8488,347.9889,348.0175,4768.0
2020-01-21 10:55:00,364.46,364.61,363.79,363.86,8279.0,348.2373,348.3806,347.5971,347.664,8279.0
2020-01-21 11:00:00,363.81,364.44,363.67,364.31,2677.0,347.6162,348.2182,347.4825,348.094,2677.0
2020-01-21 11:05:00,364.36,364.58,364.02,364.24,7119.0,348.1418,348.352,347.8169,348.0271,7119.0
2020-01-21 11:10:00,364.33,365.38,364.22,365.21,3366.0,348.1131,349.1164,348.008,348.9539,3366.0
2020-01-21 11:15:00,365.49,365.49,364.85,365.09,7910.0,349.2215,349.2215,348.6099,348.8393,7910.0
2020-01-21 11:20:00,365.11,365.7,364.82,365.06,6384.0,348.8584,349.4221,348.5813,348.8106,6384.0
2020-01-21 11:25:00,364.95,365.47,364.95,365.47,13153.0,348.7055,349.2024,348.7055,349.2024,13153.0
2020-01-21 11:30:00,365.35,365.6,365.07,365.55,6799.0,349.0877,349.3266,348.8202,349.2788,6799.0
2020-01-21 11:35:00,365.5,365.82,365.5,365.82,1200.0,349.231,349.5368,349.231,349.5368,1200.0
2020-01-21 11:40:00,366.01,366.19,365.53,365.68,3337.0,349.7183,349.8903,349.2597,349.403,3337.0
2020-01-21 11:45:00,365.44,365.67,365.11,365.11,6629.0,349.1737,349.3934,348.8584,348.8584,6629.0
2020-01-21 11:50:00,365.07,365.26,364.87,365.09,3629.0,348.8202,349.0017,348.6291,348.8393,3629.0
2020-01-21 11:55:00,365.02,365.16,364.88,364.9,1233.0,348.7724,348.9062,348.6386,348.6577,1233.0
2020-01-21 12:00:00,365.04,365.05,364.57,364.87,1463.0,348.7915,348.801,348.3424,348.6291,1463.0
2020-01-21 12:05:00,364.81,364.81,364.04,364.14,5498.0,348.5717,348.5717,347.836,347.9316,5498.0
2020-01-21 12:10:00,364.23,364.3,364.03,364.11,4264.0,348.0175,348.0844,347.8264,347.9029,4264.0
2020-01-21 12:15:00,364.06,364.1,363.83,363.86,1700.0,347.8551,347.8933,347.6354,347.664,1700.0
2020-01-21 12:20:00,363.89,364.07,363.62,364.07,2400.0,347.6927,347.8647,347.4347,347.8647,2400.0
2020-01-21 12:25:00,364.0,364.05,363.72,363.72,3184.0,347.7978,347.8456,347.5302,347.5302,3184.0
2020-01-21 12:30:00,363.62,364.11,363.51,363.92,2380.0,347.4347,347.9029,347.3296,347.7213,2380.0
2020-01-21 12:35:00,363.79,364.09,363.75,363.85,5710.0,347.5971,347.8838,347.5589,347.6545,5710.0
2020-01-21 12:40:00,363.91,363.91,363.43,363.51,6665.0,347.7118,347.7118,347.2532,347.3296,6665.0
2020-01-21 12:45:00,363.44,363.47,363.0,363.1,3600.0,347.2627,347.2914,346.8423,346.9378,3600.0
2020-01-21 12:50:00,362.89,363.46,362.89,363.43,2783.0,346.7372,347.2818,346.7372,347.2532,2783.0
2020-01-21 12:55:00,363.41,363.69,363.41,363.59,919.0,347.234,347.5016,347.234,347.406,919.0
2020-01-21 13:00:00,363.59,363.73,363.53,363.73,3473.0,347.406,347.5398,347.3487,347.5398,3473.0
2020-01-21 13:05:00,363.72,364.11,363.63,364.04,5882.0,347.5302,347.9029,347.4443,347.836,5882.0
2020-01-21 13:10:00,363.97,363.99,363.53,363.66,4852.0,347.7691,347.7882,347.3487,347.4729,4852.0
2020-01-21 13:15:00,363.75,363.76,363.15,363.15,2882.0,347.5589,347.5685,346.9856,346.9856,2882.0
2020-01-21 13:20:00,363.21,363.36,363.11,363.25,5542.0,347.0429,347.1863,346.9474,347.0812,5542.0
2020-01-21 13:25:00,363.42,363.8,363.42,363.67,8229.0,347.2436,347.6067,347.2436,347.4825,8229.0
2020-01-21 13:30:00,363.59,363.76,363.08,363.63,4823.0,347.406,347.5685,346.9187,347.4443,4823.0
2020-01-21 13:35:00,363.59,363.64,363.39,363.39,4300.0,347.406,347.4538,347.2149,347.2149,4300.0
2020-01-21 13:40:00,363.45,363.69,363.32,363.69,1900.0,347.2723,347.5016,347.1481,347.5016,1900.0
2020-01-21 13:45:00,364.16,364.16,363.95,364.09,1390.0,347.9507,347.9507,347.75,347.8838,1390.0
2020-01-21 13:50:00,364.08,364.24,363.82,363.96,4226.0,347.8742,348.0271,347.6258,347.7596,4226.0
2020-01-21 13:55:00,363.85,364.08,363.85,363.99,2028.0,347.6545,347.8742,347.6545,347.7882,2028.0
2020-01-21 14:00:00,363.99,363.99,363.25,363.79,6196.0,347.7882,347.7882,347.0812,347.5971,6196.0
2020-01-21 14:05:00,363.68,364.07,363.67,364.03,2702.0,347.492,347.8647,347.4825,347.8264,2702.0
2020-01-21 14:10:00,364.22,364.57,364.1,364.44,7402.0,348.008,348.3424,347.8933,348.2182,7402.0
2020-01-21 14:15:00,364.44,365.12,364.36,364.9,2700.0,348.2182,348.8679,348.1418,348.6577,2700.0
2020-01-21 14:20:00,364.89,365.34,364.61,365.34,7910.0,348.6482,349.0781,348.3806,349.0781,7910.0
2020-01-21 14:25:00,365.31,365.5,365.19,365.19,1617.0,349.0495,349.231,348.9348,348.9348,1617.0
2020-01-21 14:30:00,364.98,365.19,364.79,364.94,3300.0,348.7342,348.9348,348.5526,348.6959,3300.0
2020-01-21 14:35:00,364.94,365.2,364.86,365.2,1820.0,348.6959,348.9444,348.6195,348.9444,1820.0
2020-01-21 14:40:00,365.22,365.72,365.22,365.72,800.0,348.9635,349.4412,348.9635,349.4412,800.0
2020-01-21 14:45:00,365.72,365.95,365.52,365.58,1400.0,349.4412,349.661,349.2501,349.3075,1400.0
2020-01-21 14:50:00,365.8,365.97,365.78,365.97,700.0,349.5177,349.6801,349.4986,349.6801,700.0
2020-01-21 14:55:00,366.07,366.37,366.05,366.16,1982.0,349.7756,350.0623,349.7565,349.8616,1982.0
2020-01-21 15:00:00,366.16,366.56,365.8,366.56,1792.0,349.8616,350.2438,349.5177,350.2438,1792.0
2020-01-21 15:05:00,366.37,366.51,365.89,366.11,3678.0,350.0623,350.1961,349.6037,349.8139,3678.0
2020-01-21 15:10:00,366.12,366.2,365.61,365.61,7001.0,349.8234,349.8999,349.3361,349.3361,7001.0
2020-01-21 15:15:00,365.64,365.75,365.4,365.41,1818.0,349.3648,349.4699,349.1355,349.145,1818.0
2020-01-21 15:20:00,365.4,365.7,365.21,365.7,1929.0,349.1355,349.4221,348.9539,349.4221,1929.0
2020-01-21 15:25:00,365.64,365.69,365.32,365.41,2574.0,349.3648,349.4126,349.059,349.145,2574.0
2020-01-21 15:30:00,365.3,365.56,365.26,365.26,2410.0,349.0399,349.2883,349.0017,349.0017,2410.0
2020-01-21 15:35:00,365.03,365.25,364.89,365.0,3725.0,348.7819,348.9921,348.6482,348.7533,3725.0
2020-01-21 15:40:00,364.93,364.95,364.78,364.78,1600.0,348.6864,348.7055,348.5431,348.5431,1600.0
2020-01-21 15:45:00,364.8,364.97,364.68,364.79,11298.0,348.5622,348.7246,348.4475,348.5526,11298.0
2020-01-21 15:50:00,364.83,365.34,364.76,365.34,7760.0,348.5908,349.0781,348.524,349.0781,7760.0
2020-01-21 15:55:00,365.33,365.58,364.82,365.02,34850.0,349.0686,349.3075,348.5813,348.7724,34850.0
2020-01-22 09:30:00,367.1,368.04,365.15,365.22,7232.0,350.7598,351.658,348.8966,348.9635,7232.0
2020-01-22 09:35:00,365.23,366.62,364.71,364.99,16283.0,348.973,350.3012,348.4762,348.7437,16283.0
2020-01-22 09:40:00,365.31,365.72,364.8,365.28,11167.0,349.0495,349.4412,348.5622,349.0208,11167.0
2020-01-22 09:45:00,365.26,365.4,364.63,364.81,5456.0,349.0017,349.1355,348.3997,348.5717,5456.0
2020-01-22 09:50:00,364.91,365.09,360.92,361.84,12605.0,348.6673,348.8393,344.8549,345.7339,12605.0
2020-01-22 09:55:00,362.03,362.93,361.77,362.5,6342.0,345.9155,346.7754,345.667,346.3646,6342.0
2020-01-22 10:00:00,362.81,363.39,361.45,362.98,5553.0,346.6608,347.2149,345.3613,346.8232,5553.0
2020-01-22 10:05:00,363.21,363.31,362.44,362.8,4500.0,347.0429,347.1385,346.3072,346.6512,4500.0
2020-01-22 10:10:00,363.01,363.77,363.01,363.24,2726.0,346.8519,347.578,346.8519,347.0716,2726.0
2020-01-22 10:15:00,363.53,364.59,363.4,364.4,5170.0,347.3487,348.3615,347.2245,348.18,5170.0
2020-01-22 10:20:00,364.66,364.92,363.75,363.8,5868.0,348.4284,348.6768,347.5589,347.6067,5868.0
2020-01-22 10:25:00,363.94,364.78,363.94,364.78,4120.0,347.7405,348.5431,347.7405,348.5431,4120.0
2020-01-22 10:30:00,364.67,365.5,364.51,365.34,3200.0,348.438,349.231,348.2851,349.0781,3200.0
2020-01-22 10:35:00,365.48,365.88,364.93,364.93,4282.0,349.2119,349.5941,348.6864,348.6864,4282.0
2020-01-22 10:40:00,365.05,365.34,364.45,365.07,3805.0,348.801,349.0781,348.2278,348.8202,3805.0
2020-01-22 10:45:00,365.19,365.76,364.94,365.42,4605.0,348.9348,349.4794,348.6959,349.1546,4605.0
2020-01-22 10:50:00,365.23,365.47,364.68,364.81,3100.0,348.973,349.2024,348.4475,348.5717,3100.0
2020-01-22 10:55:00,364.68,365.22,364.5,364.83,5200.0,348.4475,348.9635,348.2755,348.5908,5200.0
2020-01-22 11:00:00,364.79,365.23,364.62,364.82,7168.0,348.5526,348.973,348.3902,348.5813,7168.0
2020-01-22 11:05:00,364.64,365.02,364.29,365.02,3171.0,348.4093,348.7724,348.0749,348.7724,3171.0
2020-01-22 11:10:00,364.77,364.91,363.73,364.09,2400.0,348.5335,348.6673,347.5398,347.8838,2400.0
2020-01-22 11:15:00,364.13,364.58,363.97,364.39,2000.0,347.922,348.352,347.7691,348.1704,2000.0
2020-01-22 11:20:00,364.06,364.69,364.06,364.69,1809.0,347.8551,348.4571,347.8551,348.4571,1809.0
2020-01-22 11:25:00,364.6,364.91,363.95,364.0,3299.0,348.3711,348.6673,347.75,347.7978,3299.0
2020-01-22 11:30:00,364.13,364.91,364.1,364.75,2900.0,347.922,348.6673,347.8933,348.5144,2900.0
2020-01-22 11:35:00,365.03,365.31,364.91,365.3,2900.0,348.7819,349.0495,348.6673,349.0399,2900.0
2020-01-22 11:40:00,365.19,365.44,365.18,365.36,900.0,348.9348,349.1737,348.9253,349.0972,900.0
2020-01-22 11:45:00,365.33,365.86,365.33,365.7,1692.0,349.0686,349.575,349.0686,349.4221,1692.0
2020-01-22 11:50:00,365.76,366.31,365.72,366.22,3100.0,349.4794,350.005,349.4412,349.919,3100.0
2020-01-22 11:55:00,366.21,366.21,365.55,365.79,1900.0,349.9094,349.9094,349.2788,349.5081,1900.0
2020-01-22 12:00:00,365.8,365.9,365.1,365.71,10703.0,349.5177,349.6132,348.8488,349.4317,10703.0
2020-01-22 12:05:00,365.62,366.18,365.58,365.94,6234.0,349.3457,349.8807,349.3075,349.6514,6234.0
2020-01-22 12:10:00,366.13,366.17,365.95,366.14,1700.0,349.833,349.8712,349.661,349.8425,1700.0
2020-01-22 12:15:00,365.83,366.35,365.83,366.16,4365.0,349.5463,350.0432,349.5463,349.8616,4365.0
2020-01-22 12:20:00,366.06,366.43,365.89,366.43,2800.0,349.7661,350.1196,349.6037,350.1196,2800.0
2020-01-22 12:25:00,366.31,366.62,366.16,366.51,2800.0,350.005,350.3012,349.8616,350.1961,2800.0
2020-01-22 12:30:00,366.57,366.57,366.23,366.28,1811.0,350.2534,350.2534,349.9285,349.9763,1811.0
2020-01-22 12:35:00,366.49,366.51,366.23,366.38,800.0,350.177,350.1961,349.9285,350.0718,800.0
2020-01-22 12:40:00,366.44,366.67,366.18,366.29,2600.0,350.1292,350.3489,349.8807,349.9859,2600.0
2020-01-22 12:45:00,366.41,366.7,366.17,366.17,5637.0,350.1005,350.3776,349.8712,349.8712,5637.0
2020-01-22 12:50:00,366.12,366.19,365.8,366.09,2707.0,349.8234,349.8903,349.5177,349.7948,2707.0
2020-01-22 12:55:00,366.2,366.37,366.1,366.3,5682.0,349.8999,350.0623,349.8043,349.9954,5682.0
2020-01-22 13:00:00,366.22,366.31,366.14,366.2,1100.0,349.919,350.005,349.8425,349.8999,1100.0
2020-01-22 13:05:00,366.34,366.96,366.34,366.96,6900.0,350.0336,350.626,350.0336,350.626,6900.0
2020-01-22 13:10:00,367.2,367.99,367.2,367.87,2007.0,350.8553,351.6102,350.8553,351.4955,2007.0
2020-01-22 13:15:00,367.94,368.1,367.53,367.74,4700.0,351.5624,351.7153,351.1707,351.3713,4700.0
2020-01-22 13:20:00,367.5,367.69,367.36,367.5,3100.0,351.142,351.3235,351.0082,351.142,3100.0
2020-01-22 13:25:00,367.5,367.58,367.22,367.22,2855.0,351.142,351.2184,350.8745,350.8745,2855.0
2020-01-22 13:30:00,367.26,367.55,367.26,367.55,1200.0,350.9127,351.1898,350.9127,351.1898,1200.0
2020-01-22 13:35:00,367.54,367.54,367.33,367.47,4000.0,351.1802,351.1802,350.9796,351.1133,4000.0
2020-01-22 13:40:00,367.56,367.59,367.39,367.54,3625.0,351.1993,351.228,351.0369,351.1802,3625.0
2020-01-22 13:45:00,367.46,367.81,367.41,367.72,2321.0,351.1038,351.4382,351.056,351.3522,2321.0
2020-01-22 13:50:00,367.66,367.74,367.54,367.54,1709.0,351.2949,351.3713,351.1802,351.1802,1709.0
2020-01-22 13:55:00,367.66,367.81,366.91,366.91,3501.0,351.2949,351.4382,350.5783,350.5783,3501.0
2020-01-22 14:00:00,366.99,367.28,366.95,367.02,2092.0,350.6547,350.9318,350.6165,350.6834,2092.0
2020-01-22 14:05:00,367.08,367.46,367.08,367.4,2300.0,350.7407,351.1038,350.7407,351.0464,2300.0
2020-01-22 14:10:00,367.37,367.37,367.19,367.19,800.0,351.0178,351.0178,350.8458,350.8458,800.0
2020-01-22 14:15:00,367.21,367.21,366.92,366.92,2500.0,350.8649,350.8649,350.5878,350.5878,2500.0
2020-01-22 14:20:00,366.91,366.91,366.57,366.76,2613.0,350.5783,350.5783,350.2534,350.4349,2613.0
2020-01-22 14:25:00,366.65,366.98,366.65,366.79,2416.0,350.3298,350.6451,350.3298,350.4636,2416.0
2020-01-22 14:30:00,366.67,366.95,366.43,366.5,3587.0,350.3489,350.6165,350.1196,350.1865,3587.0
2020-01-22 14:35:00,366.49,366.7,366.23,366.23,3602.0,350.177,350.3776,349.9285,349.9285,3602.0
2020-01-22 14:40:00,366.02,366.1,365.88,365.88,1792.0,349.7279,349.8043,349.5941,349.5941,1792.0
2020-01-22 14:45:00,365.82,366.02,365.8,365.8,1750.0,349.5368,349.7279,349.5177,349.5177,1750.0
2020-01-22 14:50:00,365.96,366.22,365.85,366.13,1550.0,349.6705,349.919,349.5654,349.833,1550.0
2020-01-22 14:55:00,366.31,366.35,366.05,366.05,2700.0,350.005,350.0432,349.7565,349.7565,2700.0
2020-01-22 15:00:00,366.04,366.18,365.69,365.69,3838.0,349.747,349.8807,349.4126,349.4126,3838.0
2020-01-22 15:05:00,365.79,366.46,365.68,366.45,4575.0,349.5081,350.1483,349.403,350.1387,4575.0
2020-01-22 15:10:00,366.45,366.49,366.06,366.12,1934.0,350.1387,350.177,349.7661,349.8234,1934.0
2020-01-22 15:15:00,366.04,366.05,365.66,365.93,2900.0,349.747,349.7565,349.3839,349.6419,2900.0
2020-01-22 15:20:00,366.0,366.09,365.76,365.76,3369.0,349.7088,349.7948,349.4794,349.4794,3369.0
2020-01-22 15:25:00,365.85,366.17,365.74,365.91,3235.0,349.5654,349.8712,349.4603,349.6228,3235.0
2020-01-22 15:30:00,365.94,366.18,365.83,365.83,2706.0,349.6514,349.8807,349.5463,349.5463,2706.0
2020-01-22 15:35:00,365.92,366.27,365.88,366.08,2204.0,349.6323,349.9667,349.5941,349.7852,2204.0
2020-01-22 15:40:00,365.98,366.03,365.77,365.77,6159.0,349.6897,349.7374,349.489,349.489,6159.0
2020-01-22 15:45:00,365.77,366.39,365.68,366.28,8422.0,349.489,350.0814,349.403,349.9763,8422.0
2020-01-22 15:50:00,366.27,366.45,365.94,366.1,7010.0,349.9667,350.1387,349.6514,349.8043,7010.0
2020-01-22 15:55:00,366.09,366.58,365.69,365.72,20094.0,349.7948,350.2629,349.4126,349.4412,20094.0
2020-01-23 09:30:00,365.64,365.8,363.24,363.98,7813.0,349.3648,349.5177,347.0716,347.7787,7813.0
2020-01-23 09:35:00,363.22,364.57,363.0,364.23,3733.0,347.0525,348.3424,346.8423,348.0175,3733.0
2020-01-23 09:40:00,363.68,366.49,363.68,365.86,10565.0,347.492,350.177,347.492,349.575,10565.0
2020-01-23 09:45:00,366.27,367.68,366.07,366.56,5100.0,349.9667,351.314,349.7756,350.2438,5100.0
2020-01-23 09:50:00,366.28,366.34,365.51,365.73,2200.0,349.9763,350.0336,349.2406,349.4508,2200.0
2020-01-23 09:55:00,366.05,366.42,365.63,366.07,3164.0,349.7565,350.1101,349.3552,349.7756,3164.0
2020-01-23 10:00:00,366.86,367.42,366.08,366.56,2792.0,350.5305,351.0656,349.7852,350.2438,2792.0
2020-01-23 10:05:00,366.73,366.88,366.06,366.55,3702.0,350.4063,350.5496,349.7661,350.2343,3702.0
2020-01-23 10:10:00,366.48,366.87,365.88,365.98,5858.0,350.1674,350.54,349.5941,349.6897,5858.0
2020-01-23 10:15:00,366.0,366.23,365.72,366.12,1700.0,349.7088,349.9285,349.4412,349.8234,1700.0
2020-01-23 10:20:00,366.2,366.2,365.7,365.77,1555.0,349.8999,349.8999,349.4221,349.489,1555.0
2020-01-23 10:25:00,365.97,366.57,365.96,366.28,4947.0,349.6801,350.2534,349.6705,349.9763,4947.0
2020-01-23 10:30:00,366.28,366.5,366.09,366.17,1300.0,349.9763,350.1865,349.7948,349.8712,1300.0
2020-01-23 10:35:00,366.34,366.57,365.76,365.82,2114.0,350.0336,350.2534,349.4794,349.5368,2114.0
2020-01-23 10:40:00,365.63,365.89,365.63,365.74,1619.0,349.3552,349.6037,349.3552,349.4603,1619.0
2020-01-23 10:45:00,365.69,365.69,365.32,365.48,1503.0,349.4126,349.4126,349.059,349.2119,1503.0
2020-01-23 10:50:00,365.33,365.66,365.31,365.66,11208.0,349.0686,349.3839,349.0495,349.3839,11208.0
2020-01-23 10:55:00,365.71,366.44,365.59,366.44,8333.0,349.4317,350.1292,349.317,350.1292,8333.0
2020-01-23 11:00:00,366.37,366.47,365.69,365.69,4639.0,350.0623,350.1578,349.4126,349.4126,4639.0
2020-01-23 11:05:00,365.73,366.0,365.65,365.66,2000.0,349.4508,349.7088,349.3743,349.3839,2000.0
2020-01-23 11:10:00,365.67,365.81,365.54,365.78,2233.0,349.3934,349.5272,349.2692,349.4986,2233.0
2020-01-23 11:15:00,365.94,365.94,364.95,364.95,2700.0,349.6514,349.6514,348.7055,348.7055,2700.0
2020-01-23 11:20:00,364.91,365.15,364.0,364.0,11973.0,348.6673,348.8966,347.7978,347.7978,11973.0
2020-01-23 11:25:00,363.83,364.0,363.17,363.56,6677.0,347.6354,347.7978,347.0047,347.3774,6677.0
2020-01-23 11:30:00,363.4,363.83,363.12,363.55,3019.0,347.2245,347.6354,346.957,347.3678,3019.0
2020-01-23 11:35:00,363.82,364.27,363.67,364.05,4245.0,347.6258,348.0558,347.4825,347.8456,4245.0
2020-01-23 11:40:00,364.05,364.1,363.78,363.78,10177.0,347.8456,347.8933,347.5876,347.5876,10177.0
2020-01-23 11:45:00,363.67,364.13,363.58,363.89,2427.0,347.4825,347.922,347.3965,347.6927,2427.0
2020-01-23 11:50:00,363.71,364.0,363.54,363.59,1400.0,347.5207,347.7978,347.3583,347.406,1400.0
2020-01-23 11:55:00,363.71,364.05,363.59,363.75,1200.0,347.5207,347.8456,347.406,347.5589,1200.0
2020-01-23 12:00:00,363.76,363.76,363.32,363.37,800.0,347.5685,347.5685,347.1481,347.1958,800.0
2020-01-23 12:05:00,363.36,363.36,362.91,363.16,1658.0,347.1863,347.1863,346.7563,346.9952,1658.0
2020-01-23 12:10:00,363.12,363.14,362.84,362.96,1200.0,346.957,346.9761,346.6894,346.8041,1200.0
2020-01-23 12:15:00,362.85,363.29,362.85,363.15,4810.0,346.699,347.1194,346.699,346.9856,4810.0
2020-01-23 12:20:00,363.18,363.46,363.18,363.31,1000.0,347.0143,347.2818,347.0143,347.1385,1000.0
2020-01-23 12:25:00,363.37,363.4,363.2,363.2,1201.0,347.1958,347.2245,347.0334,347.0334,1201.0
2020-01-23 12:30:00,363.42,363.51,363.29,363.51,1000.0,347.2436,347.3296,347.1194,347.3296,1000.0
2020-01-23 12:35:00,363.66,363.66,363.42,363.57,700.0,347.4729,347.4729,347.2436,347.3869,700.0
2020-01-23 12:40:00,363.48,363.61,363.44,363.52,1100.0,347.3009,347.4251,347.2627,347.3391,1100.0
2020-01-23 12:45:00,363.7,363.83,363.59,363.75,900.0,347.5111,347.6354,347.406,347.5589,900.0
2020-01-23 12:50:00,363.87,364.19,363.85,363.99,3921.0,347.6736,347.9793,347.6545,347.7882,3921.0
2020-01-23 12:55:00,364.12,364.12,363.72,363.77,1397.0,347.9124,347.9124,347.5302,347.578,1397.0
2020-01-23 13:00:00,363.74,363.78,363.48,363.68,1400.0,347.5494,347.5876,347.3009,347.492,1400.0
2020-01-23 13:05:00,363.68,363.89,363.57,363.63,1000.0,347.492,347.6927,347.3869,347.4443,1000.0
2020-01-23 13:10:00,363.58,363.62,363.45,363.62,1000.0,347.3965,347.4347,347.2723,347.4347,1000.0
2020-01-23 13:15:00,363.63,363.67,363.48,363.67,1027.0,347.4443,347.4825,347.3009,347.4825,1027.0
2020-01-23 13:20:00,363.63,364.13,363.49,364.13,2007.0,347.4443,347.922,347.3105,347.922,2007.0
2020-01-23 13:25:00,364.21,364.26,364.04,364.11,1975.0,347.9984,348.0462,347.836,347.9029,1975.0
2020-01-23 13:30:00,364.15,364.23,363.98,363.98,1935.0,347.9411,348.0175,347.7787,347.7787,1935.0
2020-01-23 13:35:00,363.97,364.11,363.89,363.91,2577.0,347.7691,347.9029,347.6927,347.7118,2577.0
2020-01-23 13:40:00,363.98,364.25,363.9,364.25,4000.0,347.7787,348.0367,347.7022,348.0367,4000.0
2020-01-23 13:45:00,364.19,364.46,364.0,364.38,1800.0,347.9793,348.2373,347.7978,348.1609,1800.0
2020-01-23 13:50:00,364.47,364.62,364.37,364.46,2360.0,348.2469,348.3902,348.1513,348.2373,2360.0
2020-01-23 13:55:00,364.75,364.75,364.18,364.27,6200.0,348.5144,348.5144,347.9698,348.0558,6200.0
2020-01-23 14:00:00,364.14,364.17,363.96,363.96,2035.0,347.9316,347.9602,347.7596,347.7596,2035.0
2020-01-23 14:05:00,363.96,363.96,363.57,363.82,1500.0,347.7596,347.7596,347.3869,347.6258,1500.0
2020-01-23 14:10:00,363.92,364.21,363.76,363.76,1550.0,347.7213,347.9984,347.5685,347.5685,1550.0
2020-01-23 14:15:00,363.8,363.95,363.65,363.76,3142.0,347.6067,347.75,347.4634,347.5685,3142.0
2020-01-23 14:20:00,363.71,363.93,363.71,363.93,2700.0,347.5207,347.7309,347.5207,347.7309,2700.0
2020-01-23 14:25:00,363.76,363.76,363.54,363.67,1824.0,347.5685,347.5685,347.3583,347.4825,1824.0
2020-01-23 14:30:00,363.64,363.79,363.26,363.44,4675.0,347.4538,347.5971,347.0907,347.2627,4675.0
2020-01-23 14:35:00,363.44,363.53,363.23,363.23,11500.0,347.2627,347.3487,347.0621,347.0621,11500.0
2020-01-23 14:40:00,363.25,363.26,362.66,362.72,4500.0,347.0812,347.0907,346.5174,346.5748,4500.0
2020-01-23 14:45:00,362.77,362.77,361.98,362.13,6267.0,346.6225,346.6225,345.8677,346.011,6267.0
2020-01-23 14:50:00,362.23,362.56,362.15,362.21,5456.0,346.1066,346.4219,346.0301,346.0875,5456.0
2020-01-23 14:55:00,362.11,362.36,362.01,362.03,9883.0,345.9919,346.2308,345.8964,345.9155,9883.0
2020-01-23 15:00:00,362.07,362.42,361.9,362.12,4824.0,345.9537,346.2881,345.7913,346.0015,4824.0
2020-01-23 15:05:00,362.09,362.48,361.82,362.31,6957.0,345.9728,346.3454,345.7148,346.183,6957.0
2020-01-23 15:10:00,362.07,362.3,361.96,362.07,7450.0,345.9537,346.1735,345.8486,345.9537,7450.0
2020-01-23 15:15:00,362.0,362.68,361.96,362.21,5295.0,345.8868,346.5365,345.8486,346.0875,5295.0
2020-01-23 15:20:00,362.31,362.68,362.1,362.57,7528.0,346.183,346.5365,345.9824,346.4314,7528.0
2020-01-23 15:25:00,362.47,362.51,362.07,362.31,6554.0,346.3359,346.3741,345.9537,346.183,6554.0
2020-01-23 15:30:00,362.37,363.07,362.25,363.05,10235.0,346.2403,346.9092,346.1257,346.8901,10235.0
2020-01-23 15:35:00,363.21,363.57,363.19,363.5,7260.0,347.0429,347.3869,347.0238,347.32,7260.0
2020-01-23 15:40:00,363.56,363.63,363.21,363.59,7423.0,347.3774,347.4443,347.0429,347.406,7423.0
2020-01-23 15:45:00,363.58,364.07,363.54,364.07,5394.0,347.3965,347.8647,347.3583,347.8647,5394.0
2020-01-23 15:50:00,364.05,364.14,363.68,363.97,10148.0,347.8456,347.9316,347.492,347.7691,10148.0
2020-01-23 15:55:00,363.99,363.99,363.04,363.58,40863.0,347.7882,347.7882,346.8805,347.3965,40863.0
2020-01-24 09:30:00,364.45,364.45,361.45,363.4,9337.0,348.2278,348.2278,345.3613,347.2245,9337.0
2020-01-24 09:35:00,362.36,363.28,362.14,362.15,5729.0,346.2308,347.1098,346.0206,346.0301,5729.0
2020-01-24 09:40:00,362.19,362.76,361.7,362.59,4800.0,346.0684,346.613,345.6002,346.4505,4800.0
2020-01-24 09:45:00,362.19,362.67,362.04,362.09,8900.0,346.0684,346.527,345.925,345.9728,8900.0
2020-01-24 09:50:00,362.39,363.68,362.39,363.62,2725.0,346.2594,347.492,346.2594,347.4347,2725.0
2020-01-24 09:55:00,363.67,363.96,362.89,363.56,8089.0,347.4825,347.7596,346.7372,347.3774,8089.0
2020-01-24 10:00:00,363.5,363.61,362.9,363.61,3400.0,347.32,347.4251,346.7467,347.4251,3400.0
2020-01-24 10:05:00,363.71,363.71,362.36,362.36,5888.0,347.5207,347.5207,346.2308,346.2308,5888.0
2020-01-24 10:10:00,362.02,362.19,361.29,361.34,5794.0,345.9059,346.0684,345.2084,345.2562,5794.0
2020-01-24 10:15:00,361.23,362.01,361.22,361.76,3550.0,345.1511,345.8964,345.1415,345.6575,3550.0
2020-01-24 10:20:00,361.6,361.6,360.82,361.1,9594.0,345.5046,345.5046,344.7593,345.0269,9594.0
2020-01-24 10:25:00,361.09,361.38,360.0,360.0,8565.0,345.0173,345.2944,343.9758,343.9758,8565.0
2020-01-24 10:30:00,359.85,360.25,358.95,358.95,8344.0,343.8325,344.2147,342.9726,342.9726,8344.0
2020-01-24 10:35:00,358.88,359.43,358.21,358.21,9582.0,342.9057,343.4312,342.2655,342.2655,9582.0
2020-01-24 10:40:00,358.16,358.83,358.09,358.43,8995.0,342.2177,342.8579,342.1508,342.4757,8995.0
2020-01-24 10:45:00,358.45,359.74,358.45,359.29,2482.0,342.4948,343.7274,342.4948,343.2974,2482.0
2020-01-24 10:50:00,359.08,359.24,358.56,358.94,15087.0,343.0968,343.2497,342.5999,342.963,15087.0
2020-01-24 10:55:00,359.22,360.74,359.06,360.74,5800.0,343.2305,344.6829,343.0777,344.6829,5800.0
2020-01-24 11:00:00,360.84,361.52,360.8,360.85,4900.0,344.7784,345.4282,344.7402,344.788,4900.0
2020-01-24 11:05:00,360.97,361.45,360.94,361.2,5100.0,344.9027,345.3613,344.874,345.1224,5100.0
2020-01-24 11:10:00,361.27,361.37,360.95,360.95,1400.0,345.1893,345.2848,344.8835,344.8835,1400.0
2020-01-24 11:15:00,360.0,360.0,358.94,359.2,4876.0,343.9758,343.9758,342.963,343.2114,4876.0
2020-01-24 11:20:00,359.46,359.46,358.3,358.3,7185.0,343.4599,343.4599,342.3515,342.3515,7185.0
2020-01-24 11:25:00,358.74,358.87,358.47,358.76,3533.0,342.7719,342.8961,342.5139,342.791,3533.0
2020-01-24 11:30:00,358.78,358.78,357.61,358.04,9963.0,342.8101,342.8101,341.6922,342.1031,9963.0
2020-01-24 11:35:00,358.0,358.05,357.62,357.8,6359.0,342.0649,342.1126,341.7018,341.8738,6359.0
2020-01-24 11:40:00,357.8,357.81,357.22,357.28,8200.0,341.8738,341.8833,341.3196,341.3769,8200.0
2020-01-24 11:45:00,357.17,357.21,356.86,356.91,5500.0,341.2718,341.31,340.9756,341.0234,5500.0
2020-01-24 11:50:00,357.03,357.2,356.75,356.75,6318.0,341.138,341.3005,340.8705,340.8705,6318.0
2020-01-24 11:55:00,356.76,356.85,356.35,356.38,10697.0,340.88,340.966,340.4883,340.517,10697.0
2020-01-24 12:00:00,356.46,356.46,355.86,355.88,8001.0,340.5934,340.5934,340.0201,340.0392,8001.0
2020-01-24 12:05:00,355.88,356.2,355.44,356.16,9428.0,340.0392,340.345,339.6188,340.3068,9428.0
2020-01-24 12:10:00,356.23,356.37,355.7,356.25,10657.0,340.3736,340.5074,339.8672,340.3927,10657.0
2020-01-24 12:15:00,356.09,356.32,355.01,355.63,7393.0,340.2399,340.4596,339.2079,339.8003,7393.0
2020-01-24 12:20:00,355.59,356.44,355.41,356.36,4788.0,339.7621,340.5743,339.5901,340.4979,4788.0
2020-01-24 12:25:00,356.26,356.45,355.28,355.34,9808.0,340.4023,340.5838,339.4659,339.5233,9808.0
2020-01-24 12:30:00,355.51,356.54,355.51,356.25,4833.0,339.6857,340.6698,339.6857,340.3927,4833.0
2020-01-24 12:35:00,356.32,356.67,356.26,356.42,5000.0,340.4596,340.7941,340.4023,340.5552,5000.0
2020-01-24 12:40:00,356.5,356.73,356.38,356.38,9734.0,340.6316,340.8514,340.517,340.517,9734.0
2020-01-24 12:45:00,356.28,356.28,355.96,356.03,5501.0,340.4214,340.4214,340.1157,340.1825,5501.0
2020-01-24 12:50:00,356.19,356.44,356.14,356.32,2632.0,340.3354,340.5743,340.2876,340.4596,2632.0
2020-01-24 12:55:00,356.33,356.68,356.19,356.48,2972.0,340.4692,340.8036,340.3354,340.6125,2972.0
2020-01-24 13:00:00,356.58,356.58,355.02,355.16,12607.0,340.7081,340.7081,339.2175,339.3513,12607.0
2020-01-24 13:05:00,355.17,355.18,354.51,354.86,14266.0,339.3608,339.3704,338.7302,339.0646,14266.0
2020-01-24 13:10:00,355.0,355.05,354.19,354.54,8762.0,339.1984,339.2462,338.4244,338.7589,8762.0
2020-01-24 13:15:00,354.54,355.0,354.54,354.82,2700.0,338.7589,339.1984,338.7589,339.0264,2700.0
2020-01-24 13:20:00,354.73,355.46,354.73,355.46,4445.0,338.9404,339.6379,338.9404,339.6379,4445.0
2020-01-24 13:25:00,355.47,355.8,355.38,355.38,5500.0,339.6475,339.9628,339.5615,339.5615,5500.0
2020-01-24 13:30:00,355.51,355.51,354.68,354.72,9342.0,339.6857,339.6857,338.8926,338.9309,9342.0
2020-01-24 13:35:00,354.77,355.15,354.65,354.97,4659.0,338.9786,339.3417,338.864,339.1697,4659.0
2020-01-24 13:40:00,355.06,355.1,354.63,355.07,8273.0,339.2557,339.2939,338.8449,339.2653,8273.0
2020-01-24 13:45:00,355.09,355.28,354.54,354.67,6839.0,339.2844,339.4659,338.7589,338.8831,6839.0
2020-01-24 13:50:00,354.74,354.89,354.42,354.88,3814.0,338.95,339.0933,338.6442,339.0837,3814.0
2020-01-24 13:55:00,354.9,355.26,354.77,355.26,1508.0,339.1028,339.4468,338.9786,339.4468,1508.0
2020-01-24 14:00:00,355.35,355.51,354.74,354.94,7201.0,339.5328,339.6857,338.95,339.1411,7201.0
2020-01-24 14:05:00,355.16,355.51,355.06,355.06,6275.0,339.3513,339.6857,339.2557,339.2557,6275.0
2020-01-24 14:10:00,354.88,354.88,354.36,354.76,6116.0,339.0837,339.0837,338.5869,338.9691,6116.0
2020-01-24 14:15:00,354.68,356.07,354.67,355.86,20776.0,338.8926,340.2208,338.8831,340.0201,20776.0
2020-01-24 14:20:00,355.73,356.38,355.56,356.28,19675.0,339.8959,340.517,339.7335,340.4214,19675.0
2020-01-24 14:25:00,356.35,356.57,355.75,355.75,4533.0,340.4883,340.6985,339.915,339.915,4533.0
2020-01-24 14:30:00,355.99,356.42,355.99,356.22,2762.0,340.1443,340.5552,340.1443,340.3641,2762.0
2020-01-24 14:35:00,356.25,356.29,355.76,356.29,3100.0,340.3927,340.431,339.9246,340.431,3100.0
2020-01-24 14:40:00,356.36,356.69,355.64,355.64,3203.0,340.4979,340.8132,339.8099,339.8099,3203.0
2020-01-24 14:45:00,355.74,356.18,355.32,356.08,3552.0,339.9054,340.3259,339.5041,340.2303,3552.0
2020-01-24 14:50:00,356.01,356.46,355.62,356.27,6836.0,340.1634,340.5934,339.7908,340.4119,6836.0
2020-01-24 14:55:00,356.55,357.18,356.49,357.1,2929.0,340.6794,341.2814,340.6221,341.2049,2929.0
2020-01-24 15:00:00,357.14,357.17,356.51,357.07,3422.0,341.2431,341.2718,340.6412,341.1762,3422.0
2020-01-24 15:05:00,357.18,357.59,357.09,357.56,3900.0,341.2814,341.6731,341.1954,341.6444,3900.0
2020-01-24 15:10:00,357.64,357.64,357.3,357.5,2887.0,341.7209,341.7209,341.396,341.5871,2887.0
2020-01-24 15:15:00,357.47,357.81,357.26,357.81,5289.0,341.5584,341.8833,341.3578,341.8833,5289.0
2020-01-24 15:20:00,357.71,357.98,357.56,357.81,6764.0,341.7878,342.0457,341.6444,341.8833,6764.0
2020-01-24 15:25:00,357.74,357.75,357.35,357.36,3123.0,341.8164,341.826,341.4438,341.4533,3123.0
2020-01-24 15:30:00,357.29,357.29,356.24,356.51,6575.0,341.3865,341.3865,340.3832,340.6412,6575.0
2020-01-24 15:35:00,356.39,356.77,355.97,356.05,8499.0,340.5265,340.8896,340.1252,340.2017,8499.0
2020-01-24 15:40:00,355.96,355.97,355.31,355.61,14118.0,340.1157,340.1252,339.4946,339.7812,14118.0
2020-01-24 15:45:00,355.59,356.26,355.54,356.05,24881.0,339.7621,340.4023,339.7144,340.2017,24881.0
2020-01-24 15:50:00,356.04,357.27,355.92,357.16,28202.0,340.1921,341.3673,340.0774,341.2622,28202.0
2020-01-24 15:55:00,357.25,357.29,356.34,356.9,35552.0,341.3482,341.3865,340.4787,341.0138,35552.0
2020-01-27 09:30:00,352.42,352.86,350.1,351.06,43517.0,336.7332,337.1536,334.5165,335.4338,43517.0
2020-01-27 09:35:00,350.74,351.21,349.05,349.15,44296.0,335.128,335.5771,333.5132,333.6088,44296.0
2020-01-27 09:40:00,349.46,350.3,349.11,350.16,28930.0,333.905,334.7076,333.5706,334.5738,28930.0
2020-01-27 09:45:00,350.52,350.95,347.0,347.14,13554.0,334.9178,335.3287,331.5545,331.6882,13554.0
2020-01-27 09:50:00,346.9,347.13,344.12,346.58,27717.0,331.4589,331.6787,328.8027,331.1532,27717.0
2020-01-27 09:55:00,346.95,349.4,346.95,348.98,9277.0,331.5067,333.8477,331.5067,333.4463,9277.0
2020-01-27 10:00:00,349.2,350.58,349.12,349.16,11268.0,333.6566,334.9751,333.5801,333.6183,11268.0
2020-01-27 10:05:00,349.39,349.53,348.7,348.73,8428.0,333.8381,333.9719,333.1788,333.2075,8428.0
2020-01-27 10:10:00,348.71,350.2,348.66,349.28,5400.0,333.1884,334.612,333.1406,333.733,5400.0
2020-01-27 10:15:00,349.46,350.45,349.26,350.01,3359.0,333.905,334.8509,333.7139,334.4305,3359.0
2020-01-27 10:20:00,349.47,349.95,348.4,349.36,5715.0,333.9145,334.3732,332.8922,333.8094,5715.0
2020-01-27 10:25:00,349.55,351.51,349.54,350.69,7377.0,333.991,335.8637,333.9814,335.0802,7377.0
2020-01-27 10:30:00,350.51,351.7,350.47,351.25,17557.0,334.9082,336.0453,334.87,335.6153,17557.0
2020-01-27 10:35:00,351.3,351.73,350.89,350.98,6200.0,335.6631,336.0739,335.2713,335.3573,6200.0
2020-01-27 10:40:00,350.66,350.86,349.9,350.32,4132.0,335.0516,335.2427,334.3254,334.7267,4132.0
2020-01-27 10:45:00,350.65,351.2,350.61,351.12,2473.0,335.042,335.5675,335.0038,335.4911,2473.0
2020-01-27 10:50:00,351.36,351.55,350.28,350.28,2365.0,335.7204,335.902,334.6885,334.6885,2365.0
2020-01-27 10:55:00,350.49,351.22,350.47,351.21,4611.0,334.8891,335.5866,334.87,335.5771,4611.0
2020-01-27 11:00:00,351.06,351.1,350.44,350.59,2422.0,335.4338,335.472,334.8414,334.9847,2422.0
2020-01-27 11:05:00,350.72,351.25,350.67,351.0,3007.0,335.1089,335.6153,335.0611,335.3764,3007.0
2020-01-27 11:10:00,350.49,350.53,349.44,349.57,52092.0,334.8891,334.9274,333.8859,334.0101,52092.0
2020-01-27 11:15:00,349.18,349.33,348.19,348.19,3600.0,333.6374,333.7808,332.6915,332.6915,3600.0
2020-01-27 11:20:00,348.05,348.05,347.36,347.37,7996.0,332.5577,332.5577,331.8985,331.908,7996.0
2020-01-27 11:25:00,347.35,347.5,346.84,347.07,6400.0,331.8889,332.0322,331.4016,331.6214,6400.0
2020-01-27 11:30:00,347.11,347.41,346.42,346.62,5163.0,331.6596,331.9462,331.0003,331.1914,5163.0
2020-01-27 11:35:00,346.81,347.46,346.67,346.95,8168.0,331.3729,331.994,331.2392,331.5067,8168.0
2020-01-27 11:40:00,346.92,346.96,346.44,346.62,3300.0,331.478,331.5163,331.0194,331.1914,3300.0
2020-01-27 11:45:00,346.43,347.38,346.18,347.38,19673.0,331.0099,331.9176,330.771,331.9176,19673.0
2020-01-27 11:50:00,347.17,347.79,347.15,347.15,38878.0,331.7169,332.3093,331.6978,331.6978,38878.0
2020-01-27 11:55:00,347.07,347.42,346.79,346.79,14246.0,331.6214,331.9558,331.3538,331.3538,14246.0
2020-01-27 12:00:00,346.82,347.48,346.82,347.29,7580.0,331.3825,332.0131,331.3825,331.8316,7580.0
2020-01-27 12:05:00,347.21,347.85,347.16,347.49,4973.0,331.7551,332.3666,331.7074,332.0227,4973.0
2020-01-27 12:10:00,347.59,347.61,347.06,347.18,4645.0,332.1182,332.1373,331.6118,331.7265,4645.0
2020-01-27 12:15:00,347.33,348.13,347.33,347.92,5841.0,331.8698,332.6342,331.8698,332.4335,5841.0
2020-01-27 12:20:00,348.1,348.6,348.1,348.44,2195.0,332.6055,333.0833,332.6055,332.9304,2195.0
2020-01-27 12:25:00,348.52,348.54,348.09,348.41,1954.0,333.0068,333.0259,332.596,332.9017,1954.0
2020-01-27 12:30:00,348.89,348.89,348.45,348.58,2500.0,333.3604,333.3604,332.9399,333.0642,2500.0
2020-01-27 12:35:00,348.54,348.54,348.18,348.37,3923.0,333.0259,333.0259,332.682,332.8635,3923.0
2020-01-27 12:40:00,348.19,348.85,348.19,348.49,5292.0,332.6915,333.3221,332.6915,332.9782,5292.0
2020-01-27 12:45:00,348.25,348.38,348.25,348.38,2000.0,332.7488,332.8731,332.7488,332.8731,2000.0
2020-01-27 12:50:00,348.41,348.73,347.99,347.99,3410.0,332.9017,333.2075,332.5004,332.5004,3410.0
2020-01-27 12:55:00,348.0,348.48,347.77,348.34,12293.0,332.51,332.9686,332.2902,332.8348,12293.0
2020-01-27 13:00:00,348.34,348.38,348.05,348.1,6437.0,332.8348,332.8731,332.5577,332.6055,6437.0
2020-01-27 13:05:00,348.08,348.25,347.96,348.15,5700.0,332.5864,332.7488,332.4718,332.6533,5700.0
2020-01-27 13:10:00,348.06,348.23,347.94,348.12,11617.0,332.5673,332.7297,332.4526,332.6246,11617.0
2020-01-27 13:15:00,348.22,348.61,348.21,348.5,4246.0,332.7202,333.0928,332.7106,332.9877,4246.0
2020-01-27 13:20:00,348.63,348.85,348.36,348.36,2369.0,333.1119,333.3221,332.8539,332.8539,2369.0
2020-01-27 13:25:00,348.34,348.76,348.34,348.59,4005.0,332.8348,333.2361,332.8348,333.0737,4005.0
2020-01-27 13:30:00,348.59,348.79,348.43,348.61,2500.0,333.0737,333.2648,332.9208,333.0928,2500.0
2020-01-27 13:35:00,348.7,349.27,348.7,349.18,2254.0,333.1788,333.7234,333.1788,333.6374,2254.0
2020-01-27 13:40:00,349.15,349.48,348.7,348.94,7293.0,333.6088,333.9241,333.1788,333.4081,7293.0
2020-01-27 13:45:00,348.83,349.35,348.83,349.06,5442.0,333.303,333.7999,333.303,333.5228,5442.0
2020-01-27 13:50:00,349.02,349.13,348.65,348.69,2843.0,333.4846,333.5897,333.131,333.1693,2843.0
2020-01-27 13:55:00,348.69,348.91,348.44,348.44,3301.0,333.1693,333.3795,332.9304,332.9304,3301.0
2020-01-27 14:00:00,348.54,348.7,347.98,348.19,7258.0,333.0259,333.1788,332.4909,332.6915,7258.0
2020-01-27 14:05:00,348.19,348.28,348.01,348.2,4413.0,332.6915,332.7775,332.5195,332.7011,4413.0
2020-01-27 14:10:00,348.14,348.49,348.04,348.26,3158.0,332.6437,332.9782,332.5482,332.7584,3158.0
2020-01-27 14:15:00,348.18,348.5,348.1,348.43,4808.0,332.682,332.9877,332.6055,332.9208,4808.0
2020-01-27 14:20:00,348.44,348.48,348.01,348.18,7150.0,332.9304,332.9686,332.5195,332.682,7150.0
2020-01-27 14:25:00,348.18,348.3,348.1,348.18,4993.0,332.682,332.7966,332.6055,332.682,4993.0
2020-01-27 14:30:00,348.28,348.81,348.28,348.42,3109.0,332.7775,333.2839,332.7775,332.9113,3109.0
2020-01-27 14:35:00,348.52,348.53,348.1,348.31,3752.0,333.0068,333.0164,332.6055,332.8062,3752.0
2020-01-27 14:40:00,348.43,348.63,348.33,348.39,2518.0,332.9208,333.1119,332.8253,332.8826,2518.0
2020-01-27 14:45:00,348.48,348.71,347.99,348.03,7073.0,332.9686,333.1884,332.5004,332.5386,7073.0
2020-01-27 14:50:00,348.01,348.22,348.0,348.12,13068.0,332.5195,332.7202,332.51,332.6246,13068.0
2020-01-27 14:55:00,348.1,348.47,348.1,348.34,9654.0,332.6055,332.959,332.6055,332.8348,9654.0
2020-01-27 15:00:00,348.17,348.36,348.02,348.32,4075.0,332.6724,332.8539,332.5291,332.8157,4075.0
2020-01-27 15:05:00,348.31,348.47,348.14,348.21,5559.0,332.8062,332.959,332.6437,332.7106,5559.0
2020-01-27 15:10:00,348.11,348.25,347.99,348.15,14452.0,332.6151,332.7488,332.5004,332.6533,14452.0
2020-01-27 15:15:00,348.19,348.29,348.05,348.13,4742.0,332.6915,332.7871,332.5577,332.6342,4742.0
2020-01-27 15:20:00,348.23,348.32,348.0,348.07,13555.0,332.7297,332.8157,332.51,332.5769,13555.0
2020-01-27 15:25:00,348.06,348.59,348.05,348.45,6504.0,332.5673,333.0737,332.5577,332.9399,6504.0
2020-01-27 15:30:00,348.36,348.36,347.42,347.45,34431.0,332.8539,332.8539,331.9558,331.9845,34431.0
2020-01-27 15:35:00,347.43,347.88,347.2,347.88,16309.0,331.9653,332.3953,331.7456,332.3953,16309.0
2020-01-27 15:40:00,347.9,348.05,347.05,347.06,19334.0,332.4144,332.5577,331.6023,331.6118,19334.0
2020-01-27 15:45:00,347.06,347.5,346.09,346.09,23219.0,331.6118,332.0322,330.685,330.685,23219.0
2020-01-27 15:50:00,346.09,347.12,345.98,346.77,36642.0,330.685,331.6691,330.5799,331.3347,36642.0
2020-01-27 15:55:00,346.72,347.3,346.65,346.91,80698.0,331.2869,331.8411,331.2201,331.4685,80698.0
2020-01-28 09:30:00,348.1,348.18,346.01,347.16,14967.0,332.6055,332.682,330.6085,331.7074,14967.0
2020-01-28 09:35:00,346.94,349.4,346.94,348.81,5000.0,331.4972,333.8477,331.4972,333.2839,5000.0
2020-01-28 09:40:00,348.46,350.31,348.46,350.31,1524.0,332.9495,334.7171,332.9495,334.7171,1524.0
2020-01-28 09:45:00,350.57,352.49,350.2,352.1,11605.0,334.9656,336.8001,334.612,336.4275,11605.0
2020-01-28 09:50:00,352.28,353.44,351.66,353.44,13166.0,336.5995,337.7078,336.0071,337.7078,13166.0
2020-01-28 09:55:00,353.37,353.97,352.58,353.81,25835.0,337.6409,338.2142,336.8861,338.0614,25835.0
2020-01-28 10:00:00,353.53,354.65,352.84,354.65,41900.0,337.7938,338.864,337.1345,338.864,41900.0
2020-01-28 10:05:00,354.62,354.99,353.14,353.14,22108.0,338.8353,339.1888,337.4212,337.4212,22108.0
2020-01-28 10:10:00,353.77,353.77,353.0,353.45,3885.0,338.0231,338.0231,337.2874,337.7174,3885.0
2020-01-28 10:15:00,353.47,353.81,353.0,353.21,2400.0,337.7365,338.0614,337.2874,337.4881,2400.0
2020-01-28 10:20:00,353.21,353.66,353.0,353.66,2807.0,337.4881,337.918,337.2874,337.918,2807.0
2020-01-28 10:25:00,353.68,354.5,353.68,354.49,3302.0,337.9371,338.7206,337.9371,338.7111,3302.0
2020-01-28 10:30:00,354.42,354.42,353.37,353.68,3300.0,338.6442,338.6442,337.6409,337.9371,3300.0
2020-01-28 10:35:00,353.73,355.98,353.65,355.98,13000.0,337.9849,340.1348,337.9085,340.1348,13000.0
2020-01-28 10:40:00,356.02,357.2,355.65,355.71,17881.0,340.173,341.3005,339.8195,339.8768,17881.0
2020-01-28 10:45:00,355.68,355.68,354.58,355.16,4047.0,339.8481,339.8481,338.7971,339.3513,4047.0
2020-01-28 10:50:00,355.24,355.29,354.89,355.18,5816.0,339.4277,339.4755,339.0933,339.3704,5816.0
2020-01-28 10:55:00,355.3,356.06,355.16,355.84,9052.0,339.485,340.2112,339.3513,340.001,9052.0
2020-01-28 11:00:00,355.44,355.44,353.77,354.05,4978.0,339.6188,339.6188,338.0231,338.2907,4978.0
2020-01-28 11:05:00,354.06,354.85,354.06,354.28,1894.0,338.3002,339.0551,338.3002,338.5104,1894.0
2020-01-28 11:10:00,354.26,354.3,354.03,354.11,2014.0,338.4913,338.5295,338.2716,338.348,2014.0
2020-01-28 11:15:00,353.91,353.91,353.46,353.76,2163.0,338.1569,338.1569,337.7269,338.0136,2163.0
2020-01-28 11:20:00,353.91,354.09,353.82,354.09,1600.0,338.1569,338.3289,338.0709,338.3289,1600.0
2020-01-28 11:25:00,353.96,354.03,353.23,353.58,5218.0,338.2047,338.2716,337.5072,337.8416,5218.0
2020-01-28 11:30:00,353.48,353.7,353.29,353.42,4273.0,337.746,337.9563,337.5645,337.6887,4273.0
2020-01-28 11:35:00,353.54,353.85,353.39,353.84,5894.0,337.8034,338.0996,337.6601,338.09,5894.0
2020-01-28 11:40:00,353.88,354.55,353.79,353.95,2938.0,338.1282,338.7684,338.0422,338.1951,2938.0
2020-01-28 11:45:00,353.97,353.97,353.49,353.95,2300.0,338.2142,338.2142,337.7556,338.1951,2300.0
2020-01-28 11:50:00,354.0,354.07,353.78,353.91,1997.0,338.2429,338.3098,338.0327,338.1569,1997.0
2020-01-28 11:55:00,354.13,354.83,354.08,354.4,2668.0,338.3671,339.036,338.3193,338.6251,2668.0
2020-01-28 12:00:00,354.52,354.52,354.12,354.15,1212.0,338.7398,338.7398,338.3576,338.3862,1212.0
2020-01-28 12:05:00,354.0,354.32,353.81,354.31,1756.0,338.2429,338.5487,338.0614,338.5391,1756.0
2020-01-28 12:10:00,354.34,354.55,354.28,354.28,3370.0,338.5678,338.7684,338.5104,338.5104,3370.0
2020-01-28 12:15:00,354.2,354.71,354.11,354.56,1600.0,338.434,338.9213,338.348,338.778,1600.0
2020-01-28 12:20:00,354.68,355.19,354.68,355.18,1700.0,338.8926,339.3799,338.8926,339.3704,1700.0
2020-01-28 12:25:00,355.22,355.44,354.61,354.63,3761.0,339.4086,339.6188,338.8257,338.8449,3761.0
2020-01-28 12:30:00,354.64,354.64,354.24,354.24,1700.0,338.8544,338.8544,338.4722,338.4722,1700.0
2020-01-28 12:35:00,354.03,354.25,353.76,353.76,1968.0,338.2716,338.4818,338.0136,338.0136,1968.0
2020-01-28 12:40:00,353.75,353.93,353.33,353.6,4121.0,338.004,338.176,337.6027,337.8607,4121.0
2020-01-28 12:45:00,353.7,353.88,353.57,353.63,7902.0,337.9563,338.1282,337.832,337.8894,7902.0
2020-01-28 12:50:00,353.53,354.26,353.36,354.0,22208.0,337.7938,338.4913,337.6314,338.2429,22208.0
2020-01-28 12:55:00,354.0,354.1,353.91,353.99,2226.0,338.2429,338.3384,338.1569,338.2333,2226.0
2020-01-28 13:00:00,353.83,354.11,353.83,354.03,3225.0,338.0805,338.348,338.0805,338.2716,3225.0
2020-01-28 13:05:00,353.94,354.05,353.19,353.2,74758.0,338.1856,338.2907,337.469,337.4785,74758.0
2020-01-28 13:10:00,353.08,353.37,353.08,353.23,1800.0,337.3639,337.6409,337.3639,337.5072,1800.0
2020-01-28 13:15:00,353.31,353.4,353.21,353.4,1888.0,337.5836,337.6696,337.4881,337.6696,1888.0
2020-01-28 13:20:00,353.25,353.25,352.59,352.7,1200.0,337.5263,337.5263,336.8957,337.0008,1200.0
2020-01-28 13:25:00,352.57,352.85,352.55,352.71,2822.0,336.8766,337.1441,336.8574,337.0103,2822.0
2020-01-28 13:30:00,352.64,353.6,352.62,353.5,27460.0,336.9434,337.8607,336.9243,337.7652,27460.0
2020-01-28 13:35:00,353.46,353.81,353.4,353.64,3663.0,337.7269,338.0614,337.6696,337.8989,3663.0
2020-01-28 13:40:00,353.78,353.78,353.48,353.48,1304.0,338.0327,338.0327,337.746,337.746,1304.0
2020-01-28 13:45:00,353.53,353.62,353.43,353.62,2331.0,337.7938,337.8798,337.6983,337.8798,2331.0
2020-01-28 13:50:00,353.85,353.87,353.71,353.73,2250.0,338.0996,338.1187,337.9658,337.9849,2250.0
2020-01-28 13:55:00,353.97,354.14,353.97,354.08,1500.0,338.2142,338.3767,338.2142,338.3193,1500.0
2020-01-28 14:00:00,354.08,354.86,354.07,354.39,2427.0,338.3193,339.0646,338.3098,338.6155,2427.0
2020-01-28 14:05:00,354.51,354.58,354.18,354.48,2348.0,338.7302,338.7971,338.4149,338.7015,2348.0
2020-01-28 14:10:00,354.59,354.96,354.44,354.96,900.0,338.8066,339.1602,338.6633,339.1602,900.0
2020-01-28 14:15:00,354.82,354.82,354.29,354.29,2120.0,339.0264,339.0264,338.52,338.52,2120.0
2020-01-28 14:20:00,354.44,354.44,353.23,353.65,19642.0,338.6633,338.6633,337.5072,337.9085,19642.0
2020-01-28 14:25:00,353.67,353.76,353.39,353.6,4479.0,337.9276,338.0136,337.6601,337.8607,4479.0
2020-01-28 14:30:00,353.67,353.88,353.48,353.49,4036.0,337.9276,338.1282,337.746,337.7556,4036.0
2020-01-28 14:35:00,353.65,353.83,353.43,353.68,2600.0,337.9085,338.0805,337.6983,337.9371,2600.0
2020-01-28 14:40:00,353.73,354.8,353.73,354.8,6600.0,337.9849,339.0073,337.9849,339.0073,6600.0
2020-01-28 14:45:00,354.78,355.16,354.72,354.98,5613.0,338.9882,339.3513,338.9309,339.1793,5613.0
2020-01-28 14:50:00,354.75,355.03,354.24,354.79,3100.0,338.9595,339.2271,338.4722,338.9977,3100.0
2020-01-28 14:55:00,354.78,354.94,354.18,354.42,2824.0,338.9882,339.1411,338.4149,338.6442,2824.0
2020-01-28 15:00:00,354.46,354.96,354.4,354.4,6169.0,338.6824,339.1602,338.6251,338.6251,6169.0
2020-01-28 15:05:00,354.28,354.56,354.2,354.56,4489.0,338.5104,338.778,338.434,338.778,4489.0
2020-01-28 15:10:00,354.52,355.02,354.51,354.87,5454.0,338.7398,339.2175,338.7302,339.0742,5454.0
2020-01-28 15:15:00,354.67,354.82,354.38,354.7,3625.0,338.8831,339.0264,338.606,338.9117,3625.0
2020-01-28 15:20:00,354.57,354.57,354.2,354.43,2209.0,338.7875,338.7875,338.434,338.6538,2209.0
2020-01-28 15:25:00,354.28,354.55,354.27,354.55,3150.0,338.5104,338.7684,338.5009,338.7684,3150.0
2020-01-28 15:30:00,354.58,354.58,354.01,354.15,6370.0,338.7971,338.7971,338.2525,338.3862,6370.0
2020-01-28 15:35:00,354.08,354.25,353.49,353.52,6329.0,338.3193,338.4818,337.7556,337.7843,6329.0
2020-01-28 15:40:00,353.4,353.63,353.11,353.38,10343.0,337.6696,337.8894,337.3925,337.6505,10343.0
2020-01-28 15:45:00,353.66,353.83,353.47,353.58,4748.0,337.918,338.0805,337.7365,337.8416,4748.0
2020-01-28 15:50:00,353.59,353.85,353.37,353.37,13352.0,337.8511,338.0996,337.6409,337.6409,13352.0
2020-01-28 15:55:00,353.34,353.66,352.7,352.9,43231.0,337.6123,337.918,337.0008,337.1919,43231.0
2020-01-29 09:30:00,352.08,354.25,348.31,349.03,25431.0,336.4084,338.4818,332.8062,333.4941,25431.0
2020-01-29 09:35:00,348.78,351.12,348.6,349.45,5125.0,333.2553,335.4911,333.0833,333.8954,5125.0
2020-01-29 09:40:00,349.62,351.73,349.61,350.47,16572.0,334.0579,336.0739,334.0483,334.87,16572.0
2020-01-29 09:45:00,350.3,350.98,349.08,350.96,8369.0,334.7076,335.3573,333.5419,335.3382,8369.0
2020-01-29 09:50:00,350.92,351.62,349.75,349.75,7987.0,335.3,335.9688,334.1821,334.1821,7987.0
2020-01-29 09:55:00,349.79,350.88,349.79,350.54,22483.0,334.2203,335.2618,334.2203,334.9369,22483.0
2020-01-29 10:00:00,350.74,351.36,350.33,351.18,32041.0,335.128,335.7204,334.7363,335.5484,32041.0
2020-01-29 10:05:00,351.08,351.89,349.68,350.7,40023.0,335.4529,336.2268,334.1152,335.0898,40023.0
2020-01-29 10:10:00,350.15,351.17,349.91,350.78,56916.0,334.5643,335.5389,334.335,335.1662,56916.0
2020-01-29 10:15:00,350.71,351.04,349.26,349.34,30883.0,335.0993,335.4147,333.7139,333.7903,30883.0
2020-01-29 10:20:00,349.63,350.62,349.63,349.81,31394.0,334.0674,335.0133,334.0674,334.2394,31394.0
2020-01-29 10:25:00,349.79,351.49,349.69,351.42,16911.0,334.2203,335.8446,334.1247,335.7777,16911.0
2020-01-29 10:30:00,351.68,351.8,350.73,351.41,13173.0,336.0262,336.1408,335.1185,335.7682,13173.0
2020-01-29 10:35:00,351.55,351.55,349.7,349.7,10529.0,335.902,335.902,334.1343,334.1343,10529.0
2020-01-29 10:40:00,349.95,350.27,349.6,349.73,15224.0,334.3732,334.6789,334.0388,334.163,15224.0
2020-01-29 10:45:00,349.76,350.72,349.51,350.68,8846.0,334.1916,335.1089,333.9528,335.0707,8846.0
2020-01-29 10:50:00,351.12,352.51,351.0,351.98,8760.0,335.4911,336.8192,335.3764,336.3128,8760.0
2020-01-29 10:55:00,351.81,351.81,350.55,351.31,5490.0,336.1504,336.1504,334.9465,335.6726,5490.0
2020-01-29 11:00:00,351.44,352.42,351.44,352.23,3800.0,335.7968,336.7332,335.7968,336.5517,3800.0
2020-01-29 11:05:00,352.43,353.23,352.26,353.1,4954.0,336.7428,337.5072,336.5804,337.383,4954.0
2020-01-29 11:10:00,352.86,353.62,352.85,353.62,1835.0,337.1536,337.8798,337.1441,337.8798,1835.0
2020-01-29 11:15:00,353.41,353.41,352.59,353.24,4050.0,337.6792,337.6792,336.8957,337.5167,4050.0
2020-01-29 11:20:00,353.08,353.75,352.86,353.59,1985.0,337.3639,338.004,337.1536,337.8511,1985.0
2020-01-29 11:25:00,353.92,354.51,353.86,354.51,1000.0,338.1665,338.7302,338.1091,338.7302,1000.0
2020-01-29 11:30:00,354.17,354.48,353.64,353.83,1200.0,338.4053,338.7015,337.8989,338.0805,1200.0
2020-01-29 11:35:00,353.36,354.61,353.35,354.0,21978.0,337.6314,338.8257,337.6218,338.2429,21978.0
2020-01-29 11:40:00,354.01,354.45,353.68,354.19,6619.0,338.2525,338.6729,337.9371,338.4244,6619.0
2020-01-29 11:45:00,354.23,354.45,354.0,354.45,5797.0,338.4627,338.6729,338.2429,338.6729,5797.0
2020-01-29 11:50:00,354.25,354.43,354.06,354.25,11906.0,338.4818,338.6538,338.3002,338.4818,11906.0
2020-01-29 11:55:00,354.32,354.32,353.35,353.97,16532.0,338.5487,338.5487,337.6218,338.2142,16532.0
2020-01-29 12:00:00,354.03,354.35,353.69,353.69,10999.0,338.2716,338.5773,337.9467,337.9467,10999.0
2020-01-29 12:05:00,353.85,354.19,353.76,353.97,2400.0,338.0996,338.4244,338.0136,338.2142,2400.0
2020-01-29 12:10:00,354.06,354.24,353.73,354.05,2728.0,338.3002,338.4722,337.9849,338.2907,2728.0
2020-01-29 12:15:00,354.03,354.55,354.02,354.42,5460.0,338.2716,338.7684,338.262,338.6442,5460.0
2020-01-29 12:20:00,354.44,354.89,354.32,354.73,6523.0,338.6633,339.0933,338.5487,338.9404,6523.0
2020-01-29 12:25:00,354.73,354.79,354.35,354.42,4025.0,338.9404,338.9977,338.5773,338.6442,4025.0
2020-01-29 12:30:00,354.41,354.67,354.26,354.38,5892.0,338.6347,338.8831,338.4913,338.606,5892.0
2020-01-29 12:35:00,354.41,354.62,354.27,354.46,6480.0,338.6347,338.8353,338.5009,338.6824,6480.0
2020-01-29 12:40:00,354.55,354.55,354.24,354.37,4849.0,338.7684,338.7684,338.4722,338.5964,4849.0
2020-01-29 12:45:00,354.5,354.62,354.27,354.27,2504.0,338.7206,338.8353,338.5009,338.5009,2504.0
2020-01-29 12:50:00,354.4,354.55,353.96,354.49,7100.0,338.6251,338.7684,338.2047,338.7111,7100.0
2020-01-29 12:55:00,354.38,354.6,354.25,354.42,5677.0,338.606,338.8162,338.4818,338.6442,5677.0
2020-01-29 13:00:00,354.27,354.54,354.23,354.4,1982.0,338.5009,338.7589,338.4627,338.6251,1982.0
2020-01-29 13:05:00,354.39,354.59,354.39,354.46,3200.0,338.6155,338.8066,338.6155,338.6824,3200.0
2020-01-29 13:10:00,354.52,354.55,354.32,354.32,1391.0,338.7398,338.7684,338.5487,338.5487,1391.0
2020-01-29 13:15:00,354.46,354.66,354.41,354.53,2000.0,338.6824,338.8735,338.6347,338.7493,2000.0
2020-01-29 13:20:00,354.49,354.75,354.28,354.28,2608.0,338.7111,338.9595,338.5104,338.5104,2608.0
2020-01-29 13:25:00,354.2,354.58,354.2,354.44,6820.0,338.434,338.7971,338.434,338.6633,6820.0
2020-01-29 13:30:00,354.43,354.66,354.29,354.48,6355.0,338.6538,338.8735,338.52,338.7015,6355.0
2020-01-29 13:35:00,354.41,354.54,354.12,354.32,7886.0,338.6347,338.7589,338.3576,338.5487,7886.0
2020-01-29 13:40:00,354.4,354.58,354.34,354.47,5649.0,338.6251,338.7971,338.5678,338.692,5649.0
2020-01-29 13:45:00,354.5,354.66,354.38,354.4,4600.0,338.7206,338.8735,338.606,338.6251,4600.0
2020-01-29 13:50:00,354.54,354.81,354.39,354.81,6406.0,338.7589,339.0168,338.6155,339.0168,6406.0
2020-01-29 13:55:00,354.6,354.84,354.26,354.26,5978.0,338.8162,339.0455,338.4913,338.4913,5978.0
2020-01-29 14:00:00,353.45,355.11,353.45,355.11,6645.0,337.7174,339.3035,337.7174,339.3035,6645.0
2020-01-29 14:05:00,354.82,354.82,354.2,354.41,5301.0,339.0264,339.0264,338.434,338.6347,5301.0
2020-01-29 14:10:00,354.38,354.67,354.25,354.4,10800.0,338.606,338.8831,338.4818,338.6251,10800.0
2020-01-29 14:15:00,354.48,354.74,354.39,354.42,2800.0,338.7015,338.95,338.6155,338.6442,2800.0
2020-01-29 14:20:00,354.53,354.59,354.29,354.34,11637.0,338.7493,338.8066,338.52,338.5678,11637.0
2020-01-29 14:25:00,354.4,354.97,354.4,354.97,3671.0,338.6251,339.1697,338.6251,339.1697,3671.0
2020-01-29 14:30:00,354.97,355.02,354.68,354.78,2200.0,339.1697,339.2175,338.8926,338.9882,2200.0
2020-01-29 14:35:00,354.67,354.84,354.41,354.69,2200.0,338.8831,339.0455,338.6347,338.9022,2200.0
2020-01-29 14:40:00,354.6,354.7,354.37,354.58,2542.0,338.8162,338.9117,338.5964,338.7971,2542.0
2020-01-29 14:45:00,354.51,354.64,354.44,354.48,1275.0,338.7302,338.8544,338.6633,338.7015,1275.0
2020-01-29 14:50:00,354.57,354.85,354.36,354.45,3660.0,338.7875,339.0551,338.5869,338.6729,3660.0
2020-01-29 14:55:00,354.45,354.6,354.39,354.5,4600.0,338.6729,338.8162,338.6155,338.7206,4600.0
2020-01-29 15:00:00,354.56,354.56,354.38,354.46,15130.0,338.778,338.778,338.606,338.6824,15130.0
2020-01-29 15:05:00,354.43,354.56,354.38,354.55,9537.0,338.6538,338.778,338.606,338.7684,9537.0
2020-01-29 15:10:00,354.45,354.64,354.29,354.3,18672.0,338.6729,338.8544,338.52,338.5295,18672.0
2020-01-29 15:15:00,354.29,354.3,353.37,353.55,8616.0,338.52,338.5295,337.6409,337.8129,8616.0
2020-01-29 15:20:00,353.46,353.46,352.34,353.04,8403.0,337.7269,337.7269,336.6568,337.3256,8403.0
2020-01-29 15:25:00,352.88,353.5,352.87,353.49,5004.0,337.1728,337.7652,337.1632,337.7556,5004.0
2020-01-29 15:30:00,353.31,353.31,352.93,352.97,8766.0,337.5836,337.5836,337.2205,337.2587,8766.0
2020-01-29 15:35:00,353.0,353.09,352.12,352.38,120810.0,337.2874,337.3734,336.4466,336.695,120810.0
2020-01-29 15:40:00,352.19,352.19,351.7,352.12,118969.0,336.5135,336.5135,336.0453,336.4466,118969.0
2020-01-29 15:45:00,352.16,352.23,351.75,351.77,6004.0,336.4848,336.5517,336.0931,336.1122,6004.0
2020-01-29 15:50:00,351.67,352.26,351.64,351.66,13800.0,336.0166,336.5804,335.9879,336.0071,13800.0
2020-01-29 15:55:00,351.85,352.11,351.49,351.58,241394.0,336.1886,336.437,335.8446,335.9306,241394.0
2020-01-30 09:30:00,348.35,349.55,346.46,346.81,11240.0,332.8444,333.991,331.0385,331.3729,11240.0
2020-01-30 09:35:00,348.0,348.81,346.2,348.73,7963.0,332.51,333.2839,330.7901,333.2075,7963.0
2020-01-30 09:40:00,348.73,349.51,347.5,349.33,8470.0,333.2075,333.9528,332.0322,333.7808,8470.0
2020-01-30 09:45:00,349.33,350.51,349.26,350.1,20008.0,333.7808,334.9082,333.7139,334.5165,20008.0
2020-01-30 09:50:00,349.94,350.36,349.33,349.73,39564.0,334.3636,334.7649,333.7808,334.163,39564.0
2020-01-30 09:55:00,349.92,350.28,349.64,349.64,34763.0,334.3445,334.6885,334.077,334.077,34763.0
2020-01-30 10:00:00,349.81,349.81,348.49,349.53,6042.0,334.2394,334.2394,332.9782,333.9719,6042.0
2020-01-30 10:05:00,349.65,350.48,349.52,350.48,1864.0,334.0865,334.8796,333.9623,334.8796,1864.0
2020-01-30 10:10:00,350.31,350.31,348.51,348.52,4390.0,334.7171,334.7171,332.9973,333.0068,4390.0
2020-01-30 10:15:00,348.38,348.97,347.88,347.93,2300.0,332.8731,333.4368,332.3953,332.4431,2300.0
2020-01-30 10:20:00,348.02,348.65,347.51,348.65,5642.0,332.5291,333.131,332.0418,333.131,5642.0
2020-01-30 10:25:00,348.77,348.82,348.49,348.82,1700.0,333.2457,333.2935,332.9782,333.2935,1700.0
2020-01-30 10:30:00,348.61,349.13,348.55,348.58,3800.0,333.0928,333.5897,333.0355,333.0642,3800.0
2020-01-30 10:35:00,348.31,348.78,348.3,348.58,3900.0,332.8062,333.2553,332.7966,333.0642,3900.0
2020-01-30 10:40:00,348.46,348.8,347.92,348.53,5825.0,332.9495,333.2744,332.4335,333.0164,5825.0
2020-01-30 10:45:00,348.23,348.23,347.25,347.25,4625.0,332.7297,332.7297,331.7934,331.7934,4625.0
2020-01-30 10:50:00,347.24,347.43,346.27,346.67,2300.0,331.7838,331.9653,330.857,331.2392,2300.0
2020-01-30 10:55:00,346.54,346.96,346.54,346.91,9596.0,331.115,331.5163,331.115,331.4685,9596.0
2020-01-30 11:00:00,346.53,346.78,346.45,346.52,3800.0,331.1054,331.3443,331.029,331.0958,3800.0
2020-01-30 11:05:00,346.59,346.91,346.55,346.62,9581.0,331.1627,331.4685,331.1245,331.1914,9581.0
2020-01-30 11:10:00,346.54,346.54,345.81,345.85,1710.0,331.115,331.115,330.4174,330.4557,1710.0
2020-01-30 11:15:00,345.84,346.08,345.75,345.9,11872.0,330.4461,330.6754,330.3601,330.5034,11872.0
2020-01-30 11:20:00,345.78,345.78,345.0,345.23,4900.0,330.3888,330.3888,329.6435,329.8633,4900.0
2020-01-30 11:25:00,345.2,345.34,344.76,344.97,9558.0,329.8346,329.9684,329.4142,329.6148,9558.0
2020-01-30 11:30:00,344.62,344.79,343.8,344.0,2558.0,329.2804,329.4429,328.4969,328.688,2558.0
2020-01-30 11:35:00,344.14,344.44,344.14,344.41,2644.0,328.8218,329.1084,328.8218,329.0798,2644.0
2020-01-30 11:40:00,344.58,344.99,344.48,344.48,3342.0,329.2422,329.6339,329.1467,329.1467,3342.0
2020-01-30 11:45:00,344.58,345.2,344.57,345.03,4299.0,329.2422,329.8346,329.2326,329.6722,4299.0
2020-01-30 11:50:00,345.14,345.32,344.7,344.7,24306.0,329.7773,329.9493,329.3569,329.3569,24306.0
2020-01-30 11:55:00,344.69,345.08,344.5,344.5,2328.0,329.3473,329.7199,329.1658,329.1658,2328.0
2020-01-30 12:00:00,344.77,345.16,344.34,345.03,3300.0,329.4237,329.7964,329.0129,329.6722,3300.0
2020-01-30 12:05:00,345.14,345.57,345.04,345.05,5396.0,329.7773,330.1881,329.6817,329.6913,5396.0
2020-01-30 12:10:00,345.05,345.05,343.14,343.14,6968.0,329.6913,329.6913,327.8663,327.8663,6968.0
2020-01-30 12:15:00,343.51,343.51,342.25,342.49,6944.0,328.2198,328.2198,327.0159,327.2452,6944.0
2020-01-30 12:20:00,342.38,342.78,342.37,342.62,14406.0,327.1401,327.5223,327.1306,327.3694,14406.0
2020-01-30 12:25:00,342.56,342.63,341.5,341.85,12888.0,327.3121,327.379,326.2993,326.6337,12888.0
2020-01-30 12:30:00,341.89,342.1,340.92,341.21,7522.0,326.6719,326.8726,325.7451,326.0222,7522.0
2020-01-30 12:35:00,341.59,341.59,340.7,340.7,4131.0,326.3853,326.3853,325.5349,325.5349,4131.0
2020-01-30 12:40:00,340.85,341.32,340.5,340.76,9951.0,325.6782,326.1273,325.3438,325.5922,9951.0
2020-01-30 12:45:00,340.76,340.81,340.02,340.26,5805.0,325.5922,325.64,324.8852,325.1145,5805.0
2020-01-30 12:50:00,340.37,341.35,340.37,340.87,8662.0,325.2196,326.156,325.2196,325.6973,8662.0
2020-01-30 12:55:00,340.72,341.16,340.18,340.34,16459.0,325.554,325.9744,325.0381,325.1909,16459.0
2020-01-30 13:00:00,340.38,341.03,340.35,341.0,3600.0,325.2291,325.8502,325.2005,325.8216,3600.0
2020-01-30 13:05:00,341.0,342.03,340.99,341.4,7294.0,325.8216,326.8057,325.812,326.2037,7294.0
2020-01-30 13:10:00,341.55,341.55,340.91,340.91,9419.0,326.3471,326.3471,325.7356,325.7356,9419.0
2020-01-30 13:15:00,341.09,341.3,340.54,340.82,2931.0,325.9075,326.1082,325.382,325.6496,2931.0
2020-01-30 13:20:00,340.71,340.95,340.42,340.95,3804.0,325.5445,325.7738,325.2674,325.7738,3804.0
2020-01-30 13:25:00,340.97,341.68,340.9,341.68,13522.0,325.7929,326.4713,325.726,326.4713,13522.0
2020-01-30 13:30:00,341.66,342.0,341.3,341.88,20863.0,326.4522,326.777,326.1082,326.6624,20863.0
2020-01-30 13:35:00,341.78,341.85,341.25,341.72,2385.0,326.5668,326.6337,326.0604,326.5095,2385.0
2020-01-30 13:40:00,341.94,342.2,341.78,342.19,17893.0,326.7197,326.9681,326.5668,326.9586,17893.0
2020-01-30 13:45:00,342.11,342.11,341.76,341.82,2083.0,326.8821,326.8821,326.5477,326.6051,2083.0
2020-01-30 13:50:00,341.86,342.06,341.7,341.7,3906.0,326.6433,326.8344,326.4904,326.4904,3906.0
2020-01-30 13:55:00,341.68,342.0,341.39,342.0,2372.0,326.4713,326.777,326.1942,326.777,2372.0
2020-01-30 14:00:00,342.0,342.17,341.94,342.06,9473.0,326.777,326.9395,326.7197,326.8344,9473.0
2020-01-30 14:05:00,342.0,342.18,341.75,342.18,3307.0,326.777,326.949,326.5382,326.949,3307.0
2020-01-30 14:10:00,342.16,342.42,341.93,342.12,5391.0,326.9299,327.1783,326.7102,326.8917,5391.0
2020-01-30 14:15:00,341.93,342.12,341.8,341.8,4035.0,326.7102,326.8917,326.5859,326.5859,4035.0
2020-01-30 14:20:00,341.77,342.65,341.71,342.15,3629.0,326.5573,327.3981,326.4999,326.9204,3629.0
2020-01-30 14:25:00,342.23,342.39,342.15,342.15,6078.0,326.9968,327.1497,326.9204,326.9204,6078.0
2020-01-30 14:30:00,342.15,342.24,341.68,341.85,3575.0,326.9204,327.0064,326.4713,326.6337,3575.0
2020-01-30 14:35:00,341.9,342.06,341.78,341.9,5269.0,326.6815,326.8344,326.5668,326.6815,5269.0
2020-01-30 14:40:00,341.99,342.97,341.83,341.88,13856.0,326.7675,327.7039,326.6146,326.6624,13856.0
2020-01-30 14:45:00,341.85,342.15,341.59,341.83,3867.0,326.6337,326.9204,326.3853,326.6146,3867.0
2020-01-30 14:50:00,341.92,342.0,341.44,341.76,2021.0,326.7006,326.777,326.242,326.5477,2021.0
2020-01-30 14:55:00,341.78,342.48,341.78,341.91,7109.0,326.5668,327.2357,326.5668,326.691,7109.0
2020-01-30 15:00:00,342.14,342.54,341.91,342.46,15183.0,326.9108,327.293,326.691,327.2166,15183.0
2020-01-30 15:05:00,342.46,342.49,341.92,342.0,25304.0,327.2166,327.2452,326.7006,326.777,25304.0
2020-01-30 15:10:00,341.96,342.09,341.82,342.06,11375.0,326.7388,326.863,326.6051,326.8344,11375.0
2020-01-30 15:15:00,342.11,342.11,341.31,341.4,22548.0,326.8821,326.8821,326.1178,326.2037,22548.0
2020-01-30 15:20:00,341.51,341.85,341.34,341.85,14254.0,326.3088,326.6337,326.1464,326.6337,14254.0
2020-01-30 15:25:00,341.97,342.29,341.74,342.24,7257.0,326.7484,327.0541,326.5286,327.0064,7257.0
2020-01-30 15:30:00,342.26,342.26,341.64,341.91,13852.0,327.0255,327.0255,326.4331,326.691,13852.0
2020-01-30 15:35:00,341.98,341.98,341.31,341.42,35239.0,326.7579,326.7579,326.1178,326.2229,35239.0
2020-01-30 15:40:00,341.28,341.65,341.0,341.45,20797.0,326.0891,326.4426,325.8216,326.2515,20797.0
2020-01-30 15:45:00,341.47,342.26,341.25,342.03,21137.0,326.2706,327.0255,326.0604,326.8057,21137.0
2020-01-30 15:50:00,341.9,342.42,341.85,342.25,30447.0,326.6815,327.1783,326.6337,327.0159,30447.0
2020-01-30 15:55:00,342.35,343.49,342.25,343.13,73095.0,327.1115,328.2007,327.0159,327.8567,73095.0
2020-01-31 09:30:00,340.45,341.53,339.41,340.84,13928.0,325.296,326.328,324.3023,325.6687,13928.0
2020-01-31 09:35:00,340.5,340.9,339.18,340.5,6136.0,325.3438,325.726,324.0826,325.3438,6136.0
2020-01-31 09:40:00,340.29,340.98,340.02,340.33,17201.0,325.1432,325.8024,324.8852,325.1814,17201.0
2020-01-31 09:45:00,340.03,340.97,339.53,340.5,3100.0,324.8947,325.7929,324.417,325.3438,3100.0
2020-01-31 09:50:00,340.28,340.33,339.56,340.24,3000.0,325.1336,325.1814,324.4456,325.0954,3000.0
2020-01-31 09:55:00,339.77,340.69,339.77,340.35,3900.0,324.6463,325.5253,324.6463,325.2005,3900.0
2020-01-31 10:00:00,340.06,340.39,339.54,339.68,5677.0,324.9234,325.2387,324.4265,324.5603,5677.0
2020-01-31 10:05:00,339.67,340.24,338.98,340.23,6580.0,324.5508,325.0954,323.8915,325.0858,6580.0
2020-01-31 10:10:00,340.24,340.24,339.01,339.02,4550.0,325.0954,325.0954,323.9201,323.9297,4550.0
2020-01-31 10:15:00,339.03,339.44,338.29,339.44,6086.0,323.9392,324.331,323.2322,324.331,6086.0
2020-01-31 10:20:00,339.37,339.97,339.03,339.86,5817.0,324.2641,324.8374,323.9392,324.7323,5817.0
2020-01-31 10:25:00,339.64,339.64,338.99,339.07,11604.0,324.5221,324.5221,323.901,323.9775,11604.0
2020-01-31 10:30:00,339.06,339.51,338.92,339.23,11614.0,323.9679,324.3979,323.8341,324.1303,11614.0
2020-01-31 10:35:00,339.13,339.44,338.87,339.33,5010.0,324.0348,324.331,323.7864,324.2259,5010.0
2020-01-31 10:40:00,339.3,339.52,339.04,339.2,3953.0,324.1972,324.4074,323.9488,324.1017,3953.0
2020-01-31 10:45:00,339.06,339.41,338.86,339.28,2100.0,323.9679,324.3023,323.7768,324.1781,2100.0
2020-01-31 10:50:00,339.54,339.56,338.73,339.2,2510.0,324.4265,324.4456,323.6526,324.1017,2510.0
2020-01-31 10:55:00,338.89,338.89,338.16,338.16,1411.0,323.8055,323.8055,323.108,323.108,1411.0
2020-01-31 11:00:00,338.28,338.43,337.72,338.12,7134.0,323.2226,323.3659,322.6875,323.0697,7134.0
2020-01-31 11:05:00,338.11,338.86,338.05,338.86,4477.0,323.0602,323.7768,323.0029,323.7768,4477.0
2020-01-31 11:10:00,338.43,339.02,338.37,338.5,3500.0,323.3659,323.9297,323.3086,323.4328,3500.0
2020-01-31 11:15:00,338.44,338.44,337.59,337.96,4157.0,323.3755,323.3755,322.5633,322.9169,4157.0
2020-01-31 11:20:00,337.99,338.23,337.87,338.04,3933.0,322.9455,323.1748,322.8309,322.9933,3933.0
2020-01-31 11:25:00,337.81,338.15,337.26,337.26,4253.0,322.7735,323.0984,322.248,322.248,4253.0
2020-01-31 11:30:00,337.47,337.66,336.75,337.36,6595.0,322.4487,322.6302,321.7607,322.3436,6595.0
2020-01-31 11:35:00,337.48,337.74,337.06,337.38,3800.0,322.4582,322.7067,322.0569,322.3627,3800.0
2020-01-31 11:40:00,337.53,337.92,337.41,337.87,2350.0,322.506,322.8786,322.3913,322.8309,2350.0
2020-01-31 11:45:00,337.95,338.42,337.95,338.21,2962.0,322.9073,323.3564,322.9073,323.1557,2962.0
2020-01-31 11:50:00,338.14,338.14,337.8,337.81,2500.0,323.0889,323.0889,322.764,322.7735,2500.0
2020-01-31 11:55:00,337.93,337.93,337.67,337.75,3300.0,322.8882,322.8882,322.6398,322.7162,3300.0
2020-01-31 12:00:00,337.44,337.61,337.21,337.21,5685.0,322.42,322.5824,322.2002,322.2002,5685.0
2020-01-31 12:05:00,337.02,337.18,336.76,337.18,4000.0,322.0187,322.1716,321.7703,322.1716,4000.0
2020-01-31 12:10:00,337.12,337.23,336.67,336.76,11911.0,322.1143,322.2194,321.6843,321.7703,11911.0
2020-01-31 12:15:00,336.71,337.25,336.61,337.2,4042.0,321.7225,322.2385,321.627,322.1907,4042.0
2020-01-31 12:20:00,337.06,337.09,336.63,336.99,2608.0,322.0569,322.0856,321.6461,321.99,2608.0
2020-01-31 12:25:00,336.96,337.19,336.87,337.19,6572.0,321.9614,322.1811,321.8754,322.1811,6572.0
2020-01-31 12:30:00,337.18,337.31,336.29,336.29,3335.0,322.1716,322.2958,321.3212,321.3212,3335.0
2020-01-31 12:35:00,336.29,336.29,335.76,335.99,7746.0,321.3212,321.3212,320.8148,321.0346,7746.0
2020-01-31 12:40:00,335.87,336.46,335.76,336.43,1400.0,320.9199,321.4836,320.8148,321.455,1400.0
2020-01-31 12:45:00,336.45,336.7,336.08,336.08,3000.0,321.4741,321.713,321.1205,321.1205,3000.0
2020-01-31 12:50:00,336.1,336.29,335.71,336.13,4820.0,321.1397,321.3212,320.767,321.1683,4820.0
2020-01-31 12:55:00,336.2,336.32,336.04,336.31,3504.0,321.2352,321.3499,321.0823,321.3403,3504.0
2020-01-31 13:00:00,336.33,336.53,336.22,336.26,4014.0,321.3594,321.5505,321.2543,321.2925,4014.0
2020-01-31 13:05:00,336.38,336.63,336.21,336.27,14019.0,321.4072,321.6461,321.2448,321.3021,14019.0
2020-01-31 13:10:00,336.21,336.35,336.11,336.12,2253.0,321.2448,321.3785,321.1492,321.1588,2253.0
2020-01-31 13:15:00,336.17,336.21,335.4,335.4,3375.0,321.2065,321.2448,320.4708,320.4708,3375.0
2020-01-31 13:20:00,335.3,335.91,335.3,335.91,2595.0,320.3753,320.9581,320.3753,320.9581,2595.0
2020-01-31 13:25:00,336.03,336.1,335.67,335.89,2717.0,321.0728,321.1397,320.7288,320.939,2717.0
2020-01-31 13:30:00,335.68,335.87,335.36,335.85,6831.0,320.7384,320.9199,320.4326,320.9008,6831.0
2020-01-31 13:35:00,335.7,335.7,334.76,334.89,5600.0,320.7575,320.7575,319.8593,319.9835,5600.0
2020-01-31 13:40:00,334.79,335.34,334.79,335.18,4400.0,319.888,320.4135,319.888,320.2606,4400.0
2020-01-31 13:45:00,335.1,335.41,334.81,335.41,7364.0,320.1842,320.4804,319.9071,320.4804,7364.0
2020-01-31 13:50:00,335.29,335.56,335.21,335.46,5813.0,320.3657,320.6237,320.2893,320.5281,5813.0
2020-01-31 13:55:00,335.33,335.59,335.16,335.48,7700.0,320.4039,320.6524,320.2415,320.5473,7700.0
2020-01-31 14:00:00,335.62,335.69,334.96,335.03,14742.0,320.681,320.7479,320.0504,320.1173,14742.0
2020-01-31 14:05:00,334.92,334.92,334.32,334.69,7129.0,320.0122,320.0122,319.4389,319.7924,7129.0
2020-01-31 14:10:00,334.69,334.83,334.29,334.3,8638.0,319.7924,319.9262,319.4102,319.4198,8638.0
2020-01-31 14:15:00,334.3,335.73,334.29,335.62,9225.0,319.4198,320.7861,319.4102,320.681,9225.0
2020-01-31 14:20:00,335.62,335.63,334.72,335.07,6385.0,320.681,320.6906,319.8211,320.1555,6385.0
2020-01-31 14:25:00,334.84,335.51,334.84,335.51,3569.0,319.9357,320.5759,319.9357,320.5759,3569.0
2020-01-31 14:30:00,335.51,336.24,335.28,336.07,3225.0,320.5759,321.2734,320.3562,321.111,3225.0
2020-01-31 14:35:00,336.1,336.21,335.21,335.3,5427.0,321.1397,321.2448,320.2893,320.3753,5427.0
2020-01-31 14:40:00,335.31,335.47,334.93,334.93,4700.0,320.3848,320.5377,320.0217,320.0217,4700.0
2020-01-31 14:45:00,335.06,335.15,334.7,334.92,7110.0,320.1459,320.2319,319.802,320.0122,7110.0
2020-01-31 14:50:00,334.85,335.42,334.77,335.19,6827.0,319.9453,320.4899,319.8689,320.2702,6827.0
2020-01-31 14:55:00,334.98,335.55,334.98,335.29,9139.0,320.0695,320.6141,320.0695,320.3657,9139.0
2020-01-31 15:00:00,335.24,335.47,334.93,335.04,8652.0,320.3179,320.5377,320.0217,320.1268,8652.0
2020-01-31 15:05:00,334.98,335.39,334.87,334.87,8771.0,320.0695,320.4613,319.9644,319.9644,8771.0
2020-01-31 15:10:00,334.87,334.88,333.9,333.95,8739.0,319.9644,319.974,319.0376,319.0854,8739.0
2020-01-31 15:15:00,333.88,334.41,333.85,334.3,11601.0,319.0185,319.5249,318.9898,319.4198,11601.0
2020-01-31 15:20:00,334.27,334.34,333.94,334.07,6320.0,319.3911,319.458,319.0758,319.2,6320.0
2020-01-31 15:25:00,334.23,334.23,333.44,333.6,9679.0,319.3529,319.3529,318.5981,318.7509,9679.0
2020-01-31 15:30:00,333.51,334.41,333.49,333.97,11769.0,318.6649,319.5249,318.6458,319.1045,11769.0
2020-01-31 15:35:00,333.78,333.88,333.5,333.73,10213.0,318.9229,319.0185,318.6554,318.8751,10213.0
2020-01-31 15:40:00,333.69,333.86,332.91,333.68,9745.0,318.8369,318.9994,318.0916,318.8274,9745.0
2020-01-31 15:45:00,333.84,334.47,333.57,333.63,13834.0,318.9803,319.5822,318.7223,318.7796,13834.0
2020-01-31 15:50:00,333.67,335.23,333.6,335.17,45210.0,318.8178,320.3084,318.7509,320.2511,45210.0
2020-01-31 15:55:00,335.32,336.32,335.32,336.23,109091.0,320.3944,321.3499,320.3944,321.2639,109091.0
2020-02-03 09:30:00,339.15,340.0,336.5,338.21,48915.0,324.0539,324.8661,321.5219,323.1557,48915.0
2020-02-03 09:35:00,338.95,341.25,338.82,340.27,16194.0,323.8628,326.0604,323.7386,325.124,16194.0
2020-02-03 09:40:00,340.84,341.28,339.11,339.28,7441.0,325.6687,326.0891,324.0157,324.1781,7441.0
2020-02-03 09:45:00,339.57,340.65,339.29,339.81,14524.0,324.4552,325.4871,324.1877,324.6845,14524.0
2020-02-03 09:50:00,339.81,340.4,338.87,339.28,26136.0,324.6845,325.2483,323.7864,324.1781,26136.0
2020-02-03 09:55:00,339.23,339.69,338.73,339.41,9241.0,324.1303,324.5699,323.6526,324.3023,9241.0
2020-02-03 10:00:00,339.59,340.25,339.43,339.72,12429.0,324.4743,325.1049,324.3214,324.5985,12429.0
2020-02-03 10:05:00,339.56,339.84,339.2,339.35,7060.0,324.4456,324.7132,324.1017,324.245,7060.0
2020-02-03 10:10:00,339.66,339.66,338.47,338.47,8687.0,324.5412,324.5412,323.4042,323.4042,8687.0
2020-02-03 10:15:00,338.52,339.31,338.51,338.81,8369.0,323.4519,324.2068,323.4424,323.729,8369.0
2020-02-03 10:20:00,338.81,339.36,338.54,339.11,20113.0,323.729,324.2545,323.471,324.0157,20113.0
2020-02-03 10:25:00,339.02,339.42,338.82,339.17,11041.0,323.9297,324.3119,323.7386,324.073,11041.0
2020-02-03 10:30:00,339.19,339.19,338.56,338.9,7362.0,324.0921,324.0921,323.4902,323.815,7362.0
2020-02-03 10:35:00,338.75,338.91,338.36,338.44,25918.0,323.6717,323.8246,323.2991,323.3755,25918.0
2020-02-03 10:40:00,338.51,339.25,338.51,339.02,63554.0,323.4424,324.1494,323.4424,323.9297,63554.0
2020-02-03 10:45:00,339.12,339.12,338.69,338.83,35442.0,324.0252,324.0252,323.6144,323.7481,35442.0
2020-02-03 10:50:00,338.83,339.06,338.78,339.01,20384.0,323.7481,323.9679,323.7004,323.9201,20384.0
2020-02-03 10:55:00,339.05,339.23,338.92,339.0,42079.0,323.9583,324.1303,323.8341,323.9106,42079.0
2020-02-03 11:00:00,338.91,338.91,337.13,337.18,13201.0,323.8246,323.8246,322.1238,322.1716,13201.0
2020-02-03 11:05:00,337.03,337.94,336.85,337.94,3535.0,322.0283,322.8978,321.8563,322.8978,3535.0
2020-02-03 11:10:00,337.88,337.92,337.19,337.19,1200.0,322.8404,322.8786,322.1811,322.1811,1200.0
2020-02-03 11:15:00,337.19,337.19,336.63,336.93,4631.0,322.1811,322.1811,321.6461,321.9327,4631.0
2020-02-03 11:20:00,337.04,337.31,336.93,337.07,6641.0,322.0378,322.2958,321.9327,322.0665,6641.0
2020-02-03 11:25:00,337.2,337.57,336.63,336.63,8007.0,322.1907,322.5442,321.6461,321.6461,8007.0
2020-02-03 11:30:00,336.81,337.19,336.77,336.78,3582.0,321.8181,322.1811,321.7798,321.7894,3582.0
2020-02-03 11:35:00,336.6,336.61,336.03,336.33,5113.0,321.6174,321.627,321.0728,321.3594,5113.0
2020-02-03 11:40:00,336.48,336.48,335.45,335.66,4075.0,321.5027,321.5027,320.5186,320.7192,4075.0
2020-02-03 11:45:00,335.56,336.04,335.55,335.95,6233.0,320.6237,321.0823,320.6141,320.9963,6233.0
2020-02-03 11:50:00,335.9,335.97,335.5,335.97,2780.0,320.9486,321.0154,320.5664,321.0154,2780.0
2020-02-03 11:55:00,336.17,336.33,336.03,336.28,3400.0,321.2065,321.3594,321.0728,321.3116,3400.0
2020-02-03 12:00:00,336.35,336.42,336.07,336.38,1840.0,321.3785,321.4454,321.111,321.4072,1840.0
2020-02-03 12:05:00,336.68,336.68,335.96,336.36,2220.0,321.6938,321.6938,321.0059,321.3881,2220.0
2020-02-03 12:10:00,336.21,336.21,335.73,335.79,1650.0,321.2448,321.2448,320.7861,320.8435,1650.0
2020-02-03 12:15:00,335.7,335.99,335.67,335.91,4540.0,320.7575,321.0346,320.7288,320.9581,4540.0
2020-02-03 12:20:00,336.01,336.13,335.7,335.97,4500.0,321.0537,321.1683,320.7575,321.0154,4500.0
2020-02-03 12:25:00,336.03,336.09,334.56,334.62,4760.0,321.0728,321.1301,319.6682,319.7255,4760.0
2020-02-03 12:30:00,334.85,335.05,334.81,334.86,2401.0,319.9453,320.1364,319.9071,319.9549,2401.0
2020-02-03 12:35:00,334.98,335.02,334.66,334.77,5139.0,320.0695,320.1077,319.7638,319.8689,5139.0
2020-02-03 12:40:00,335.04,335.65,334.95,335.65,4585.0,320.1268,320.7097,320.0408,320.7097,4585.0
2020-02-03 12:45:00,335.57,335.58,335.23,335.38,2913.0,320.6332,320.6428,320.3084,320.4517,2913.0
2020-02-03 12:50:00,335.27,335.4,335.04,335.04,4350.0,320.3466,320.4708,320.1268,320.1268,4350.0
2020-02-03 12:55:00,334.91,335.0,334.52,334.52,5720.0,320.0026,320.0886,319.63,319.63,5720.0
2020-02-03 13:00:00,334.56,335.48,334.55,335.48,5884.0,319.6682,320.5473,319.6587,320.5473,5884.0
2020-02-03 13:05:00,335.35,335.35,334.58,334.61,3598.0,320.423,320.423,319.6873,319.716,3598.0
2020-02-03 13:10:00,334.61,334.71,333.94,334.02,10519.0,319.716,319.8115,319.0758,319.1522,10519.0
2020-02-03 13:15:00,333.84,333.84,333.04,333.61,18902.0,318.9803,318.9803,318.2159,318.7605,18902.0
2020-02-03 13:20:00,333.38,333.38,332.86,333.19,16889.0,318.5407,318.5407,318.0439,318.3592,16889.0
2020-02-03 13:25:00,333.32,333.44,332.81,332.92,14207.0,318.4834,318.5981,317.9961,318.1012,14207.0
2020-02-03 13:30:00,332.92,333.24,332.74,333.16,4409.0,318.1012,318.407,317.9292,318.3305,4409.0
2020-02-03 13:35:00,333.32,333.97,333.18,333.19,9059.0,318.4834,319.1045,318.3496,318.3592,9059.0
2020-02-03 13:40:00,333.31,333.32,332.84,332.92,4286.0,318.4738,318.4834,318.0248,318.1012,4286.0
2020-02-03 13:45:00,332.81,333.01,332.56,332.98,5400.0,317.9961,318.1872,317.7572,318.1585,5400.0
2020-02-03 13:50:00,333.06,333.17,332.69,333.0,9227.0,318.235,318.3401,317.8814,318.1776,9227.0
2020-02-03 13:55:00,333.0,333.9,332.94,333.67,9128.0,318.1776,319.0376,318.1203,318.8178,9128.0
2020-02-03 14:00:00,333.52,333.52,333.13,333.16,8964.0,318.6745,318.6745,318.3019,318.3305,8964.0
2020-02-03 14:05:00,333.15,333.28,332.83,332.83,18946.0,318.321,318.4452,318.0152,318.0152,18946.0
2020-02-03 14:10:00,332.98,332.99,332.7,332.86,5598.0,318.1585,318.1681,317.891,318.0439,5598.0
2020-02-03 14:15:00,332.78,333.24,332.64,333.13,12928.0,317.9674,318.407,317.8337,318.3019,12928.0
2020-02-03 14:20:00,333.1,333.31,332.75,333.31,17601.0,318.2732,318.4738,317.9388,318.4738,17601.0
2020-02-03 14:25:00,333.3,333.42,332.73,332.88,3505.0,318.4643,318.5789,317.9197,318.063,3505.0
2020-02-03 14:30:00,332.92,333.09,332.46,332.58,4712.0,318.1012,318.2636,317.6617,317.7763,4712.0
2020-02-03 14:35:00,332.58,332.81,332.5,332.74,6441.0,317.7763,317.9961,317.6999,317.9292,6441.0
2020-02-03 14:40:00,332.74,332.96,332.6,332.9,8121.0,317.9292,318.1394,317.7954,318.0821,8121.0
2020-02-03 14:45:00,332.89,333.3,332.83,333.23,5935.0,318.0725,318.4643,318.0152,318.3974,5935.0
2020-02-03 14:50:00,333.36,334.33,333.23,333.94,21337.0,318.5216,319.4484,318.3974,319.0758,21337.0
2020-02-03 14:55:00,333.94,334.15,333.67,333.67,8927.0,319.0758,319.2765,318.8178,318.8178,8927.0
2020-02-03 15:00:00,333.67,334.42,333.59,334.35,10548.0,318.8178,319.5344,318.7414,319.4676,10548.0
2020-02-03 15:05:00,334.42,335.02,334.42,334.74,3350.0,319.5344,320.1077,319.5344,319.8402,3350.0
2020-02-03 15:10:00,334.81,334.82,334.2,334.25,6862.0,319.9071,319.9166,319.3242,319.372,6862.0
2020-02-03 15:15:00,334.32,334.6,334.3,334.53,18316.0,319.4389,319.7064,319.4198,319.6395,18316.0
2020-02-03 15:20:00,334.36,334.48,333.9,334.47,20557.0,319.4771,319.5918,319.0376,319.5822,20557.0
2020-02-03 15:25:00,334.35,334.64,334.25,334.31,4852.0,319.4676,319.7446,319.372,319.4293,4852.0
2020-02-03 15:30:00,334.22,334.71,333.92,334.48,10424.0,319.3433,319.8115,319.0567,319.5918,10424.0
2020-02-03 15:35:00,334.54,334.54,333.8,333.93,7524.0,319.6491,319.6491,318.942,319.0662,7524.0
2020-02-03 15:40:00,333.87,334.08,333.71,333.79,13791.0,319.0089,319.2096,318.856,318.9325,13791.0
2020-02-03 15:45:00,333.69,333.74,333.16,333.2,15888.0,318.8369,318.8847,318.3305,318.3687,15888.0
2020-02-03 15:50:00,332.97,333.12,332.26,332.41,24943.0,318.149,318.2923,317.4706,317.6139,24943.0
2020-02-03 15:55:00,332.41,333.47,332.36,332.89,51685.0,317.6139,318.6267,317.5661,318.0725,51685.0
2020-02-04 09:30:00,337.12,338.01,335.73,337.91,58197.0,322.1143,322.9646,320.7861,322.8691,58197.0
2020-02-04 09:35:00,338.58,341.25,337.55,340.81,36445.0,323.5093,326.0604,322.5251,325.64,36445.0
2020-02-04 09:40:00,340.82,341.47,339.77,341.13,31292.0,325.6496,326.2706,324.6463,325.9458,31292.0
2020-02-04 09:45:00,340.99,341.51,339.71,340.49,30563.0,325.812,326.3088,324.589,325.3343,30563.0
2020-02-04 09:50:00,340.39,341.91,339.99,341.91,24619.0,325.2387,326.691,324.8565,326.691,24619.0
2020-02-04 09:55:00,342.1,342.95,341.41,342.13,13891.0,326.8726,327.6848,326.2133,326.9013,13891.0
2020-02-04 10:00:00,342.13,342.9,341.14,341.14,29362.0,326.9013,327.637,325.9553,325.9553,29362.0
2020-02-04 10:05:00,341.42,342.04,341.2,342.04,9532.0,326.2229,326.8153,326.0126,326.8153,9532.0
2020-02-04 10:10:00,342.01,342.48,341.33,342.0,21074.0,326.7866,327.2357,326.1369,326.777,21074.0
2020-02-04 10:15:00,341.73,342.29,340.95,342.19,7343.0,326.5191,327.0541,325.7738,326.9586,7343.0
2020-02-04 10:20:00,342.22,342.77,341.79,342.26,15294.0,326.9872,327.5128,326.5764,327.0255,15294.0
2020-02-04 10:25:00,342.17,342.49,341.59,341.81,10038.0,326.9395,327.2452,326.3853,326.5955,10038.0
2020-02-04 10:30:00,341.79,342.7,341.43,342.52,7026.0,326.5764,327.4459,326.2324,327.2739,7026.0
2020-02-04 10:35:00,342.53,342.64,342.09,342.27,6884.0,327.2834,327.3886,326.863,327.035,6884.0
2020-02-04 10:40:00,342.26,343.76,341.69,343.59,13141.0,327.0255,328.4587,326.4808,328.2963,13141.0
2020-02-04 10:45:00,343.76,343.9,342.28,342.47,15754.0,328.4587,328.5925,327.0446,327.2261,15754.0
2020-02-04 10:50:00,342.29,342.7,342.17,342.7,7808.0,327.0541,327.4459,326.9395,327.4459,7808.0
2020-02-04 10:55:00,342.73,343.06,342.35,342.84,6705.0,327.4745,327.7899,327.1115,327.5796,6705.0
2020-02-04 11:00:00,342.8,342.8,341.81,341.82,4308.0,327.5414,327.5414,326.5955,326.6051,4308.0
2020-02-04 11:05:00,342.01,342.35,342.01,342.23,2603.0,326.7866,327.1115,326.7866,326.9968,2603.0
2020-02-04 11:10:00,342.23,342.65,342.1,342.1,4400.0,326.9968,327.3981,326.8726,326.8726,4400.0
2020-02-04 11:15:00,342.05,342.62,341.95,342.36,5591.0,326.8248,327.3694,326.7293,327.121,5591.0
2020-02-04 11:20:00,342.48,342.6,342.12,342.5,4007.0,327.2357,327.3503,326.8917,327.2548,4007.0
2020-02-04 11:25:00,342.35,342.78,342.0,342.1,9682.0,327.1115,327.5223,326.777,326.8726,9682.0
2020-02-04 11:30:00,341.87,342.66,341.87,342.26,4860.0,326.6528,327.4077,326.6528,327.0255,4860.0
2020-02-04 11:35:00,342.51,343.41,342.49,343.07,122469.0,327.2643,328.1243,327.2452,327.7994,122469.0
2020-02-04 11:40:00,343.13,343.75,342.56,342.72,58220.0,327.8567,328.4491,327.3121,327.465,58220.0
2020-02-04 11:45:00,342.56,342.95,342.21,342.44,7810.0,327.3121,327.6848,326.9777,327.1975,7810.0
2020-02-04 11:50:00,342.32,343.02,342.11,342.85,6433.0,327.0828,327.7516,326.8821,327.5892,6433.0
2020-02-04 11:55:00,343.06,343.55,342.99,343.55,3900.0,327.7899,328.258,327.723,328.258,3900.0
2020-02-04 12:00:00,343.55,344.0,343.48,343.84,4833.0,328.258,328.688,328.1912,328.5351,4833.0
2020-02-04 12:05:00,343.68,343.81,343.34,343.76,3931.0,328.3823,328.5065,328.0574,328.4587,3931.0
2020-02-04 12:10:00,343.58,343.67,343.42,343.59,2274.0,328.2867,328.3727,328.1338,328.2963,2274.0
2020-02-04 12:15:00,343.67,344.45,343.57,344.1,4589.0,328.3727,329.118,328.2772,328.7836,4589.0
2020-02-04 12:20:00,344.06,344.8,344.06,344.46,8928.0,328.7453,329.4524,328.7453,329.1275,8928.0
2020-02-04 12:25:00,344.5,344.59,344.08,344.19,1947.0,329.1658,329.2518,328.7645,328.8696,1947.0
2020-02-04 12:30:00,344.37,344.37,343.98,344.07,1979.0,329.0415,329.0415,328.6689,328.7549,1979.0
2020-02-04 12:35:00,344.11,344.36,344.08,344.24,3301.0,328.7931,329.032,328.7645,328.9173,3301.0
2020-02-04 12:40:00,344.07,344.35,344.02,344.13,4360.0,328.7549,329.0224,328.7071,328.8122,4360.0
2020-02-04 12:45:00,344.28,344.45,344.1,344.21,2302.0,328.9556,329.118,328.7836,328.8887,2302.0
2020-02-04 12:50:00,344.34,344.48,344.03,344.13,1801.0,329.0129,329.1467,328.7167,328.8122,1801.0
2020-02-04 12:55:00,343.96,344.5,343.86,344.5,5844.0,328.6498,329.1658,328.5542,329.1658,5844.0
2020-02-04 13:00:00,344.44,344.73,344.27,344.73,4064.0,329.1084,329.3855,328.946,329.3855,4064.0
2020-02-04 13:05:00,344.71,345.75,344.71,345.34,10343.0,329.3664,330.3601,329.3664,329.9684,10343.0
2020-02-04 13:10:00,345.28,345.86,345.13,345.35,4100.0,329.911,330.4652,329.7677,329.9779,4100.0
2020-02-04 13:15:00,345.25,345.54,344.97,345.33,4344.0,329.8824,330.1595,329.6148,329.9588,4344.0
2020-02-04 13:20:00,345.16,345.74,344.95,345.74,3461.0,329.7964,330.3506,329.5957,330.3506,3461.0
2020-02-04 13:25:00,345.7,345.77,345.24,345.25,4535.0,330.3123,330.3792,329.8728,329.8824,4535.0
2020-02-04 13:30:00,345.28,345.38,344.96,344.96,5400.0,329.911,330.0066,329.6053,329.6053,5400.0
2020-02-04 13:35:00,345.09,345.09,344.56,345.01,7520.0,329.7295,329.7295,329.2231,329.6531,7520.0
2020-02-04 13:40:00,345.15,345.64,345.12,345.64,7505.0,329.7868,330.255,329.7582,330.255,7505.0
2020-02-04 13:45:00,345.66,345.84,345.44,345.47,2445.0,330.2741,330.4461,330.0639,330.0926,2445.0
2020-02-04 13:50:00,345.46,345.65,345.16,345.65,2549.0,330.083,330.2646,329.7964,330.2646,2549.0
2020-02-04 13:55:00,345.62,346.01,345.31,345.96,4481.0,330.2359,330.6085,329.9397,330.5608,4481.0
2020-02-04 14:00:00,346.02,346.02,345.68,345.98,3388.0,330.6181,330.6181,330.2932,330.5799,3388.0
2020-02-04 14:05:00,345.99,346.18,345.66,345.83,4311.0,330.5894,330.771,330.2741,330.4366,4311.0
2020-02-04 14:10:00,345.81,346.15,345.81,345.93,2200.0,330.4174,330.7423,330.4174,330.5321,2200.0
2020-02-04 14:15:00,345.82,346.01,345.4,345.5,5350.0,330.427,330.6085,330.0257,330.1212,5350.0
2020-02-04 14:20:00,345.53,345.6,345.21,345.57,3870.0,330.1499,330.2168,329.8442,330.1881,3870.0
2020-02-04 14:25:00,345.73,345.81,344.74,344.74,5038.0,330.341,330.4174,329.3951,329.3951,5038.0
2020-02-04 14:30:00,344.72,345.07,344.67,344.8,5867.0,329.376,329.7104,329.3282,329.4524,5867.0
2020-02-04 14:35:00,344.88,345.32,344.88,344.92,4219.0,329.5288,329.9493,329.5288,329.5671,4219.0
2020-02-04 14:40:00,344.77,344.96,344.55,344.61,5654.0,329.4237,329.6053,329.2135,329.2709,5654.0
2020-02-04 14:45:00,344.42,344.83,344.42,344.72,3718.0,329.0893,329.4811,329.0893,329.376,3718.0
2020-02-04 14:50:00,344.72,344.82,344.29,344.29,7801.0,329.376,329.4715,328.9651,328.9651,7801.0
2020-02-04 14:55:00,344.18,344.26,343.91,344.09,6522.0,328.86,328.9364,328.602,328.774,6522.0
2020-02-04 15:00:00,344.1,344.11,343.42,343.71,11327.0,328.7836,328.7931,328.1338,328.4109,11327.0
2020-02-04 15:05:00,343.84,343.85,343.48,343.55,10020.0,328.5351,328.5447,328.1912,328.258,10020.0
2020-02-04 15:10:00,343.47,343.67,343.16,343.16,7702.0,328.1816,328.3727,327.8854,327.8854,7702.0
2020-02-04 15:15:00,343.03,343.6,343.03,343.6,4539.0,327.7612,328.3058,327.7612,328.3058,4539.0
2020-02-04 15:20:00,343.73,344.23,343.5,344.07,8908.0,328.43,328.9078,328.2103,328.7549,8908.0
2020-02-04 15:25:00,344.08,344.47,343.81,344.06,11900.0,328.7645,329.1371,328.5065,328.7453,11900.0
2020-02-04 15:30:00,344.13,344.64,344.13,344.29,9458.0,328.8122,329.2995,328.8122,328.9651,9458.0
2020-02-04 15:35:00,344.27,344.44,343.98,344.16,13072.0,328.946,329.1084,328.6689,328.8409,13072.0
2020-02-04 15:40:00,344.11,344.11,343.32,343.71,13131.0,328.7931,328.7931,328.0383,328.4109,13131.0
2020-02-04 15:45:00,343.64,343.83,342.65,342.65,30132.0,328.344,328.5256,327.3981,327.3981,30132.0
2020-02-04 15:50:00,342.76,342.76,342.12,342.27,27948.0,327.5032,327.5032,326.8917,327.035,27948.0
2020-02-04 15:55:00,342.48,343.07,342.11,342.89,48091.0,327.2357,327.7994,326.8821,327.6274,48091.0
2020-02-05 09:30:00,349.43,354.0,349.43,352.3,4363.0,333.8763,338.2429,333.8763,336.6186,4363.0
2020-02-05 09:35:00,351.29,364.51,351.29,362.99,68387.0,335.6535,348.2851,335.6535,346.8327,68387.0
2020-02-05 09:40:00,362.87,364.99,360.43,364.59,34171.0,346.7181,348.7437,344.3867,348.3615,34171.0
2020-02-05 09:45:00,364.97,366.89,363.47,366.86,38600.0,348.7246,350.5591,347.2914,350.5305,38600.0
2020-02-05 09:50:00,366.34,367.88,363.59,366.04,36612.0,350.0336,351.5051,347.406,349.747,36612.0
2020-02-05 09:55:00,365.58,366.96,360.95,360.95,20763.0,349.3075,350.626,344.8835,344.8835,20763.0
2020-02-05 10:00:00,361.51,363.86,360.36,362.53,30408.0,345.4186,347.664,344.3198,346.3932,30408.0
2020-02-05 10:05:00,362.49,362.98,358.69,359.13,24026.0,346.355,346.8232,342.7241,343.1446,24026.0
2020-02-05 10:10:00,359.27,363.53,357.93,361.99,20093.0,343.2783,347.3487,341.998,345.8773,20093.0
2020-02-05 10:15:00,361.41,362.16,359.13,361.7,12794.0,345.3231,346.0397,343.1446,345.6002,12794.0
2020-02-05 10:20:00,360.7,363.0,359.76,362.87,13998.0,344.6447,346.8423,343.7465,346.7181,13998.0
2020-02-05 10:25:00,362.5,363.3,360.07,361.32,9486.0,346.3646,347.1289,344.0427,345.2371,9486.0
2020-02-05 10:30:00,361.35,362.32,359.09,359.32,11327.0,345.2657,346.1926,343.1063,343.3261,11327.0
2020-02-05 10:35:00,359.0,360.05,356.14,356.55,13046.0,343.0203,344.0236,340.2876,340.6794,13046.0
2020-02-05 10:40:00,356.64,358.28,356.22,357.03,11860.0,340.7654,342.3324,340.3641,341.138,11860.0
2020-02-05 10:45:00,357.37,359.63,357.37,359.25,9794.0,341.4629,343.6223,341.4629,343.2592,9794.0
2020-02-05 10:50:00,359.14,359.17,358.13,358.58,9076.0,343.1541,343.1828,342.1891,342.619,9076.0
2020-02-05 10:55:00,358.73,358.75,355.81,355.9,10722.0,342.7624,342.7815,339.9723,340.0583,10722.0
2020-02-05 11:00:00,355.99,357.15,355.78,356.49,11019.0,340.1443,341.2527,339.9437,340.6221,11019.0
2020-02-05 11:05:00,356.29,356.29,354.46,354.9,16463.0,340.431,340.431,338.6824,339.1028,16463.0
2020-02-05 11:10:00,354.64,356.87,354.63,355.51,9234.0,338.8544,340.9852,338.8449,339.6857,9234.0
2020-02-05 11:15:00,355.86,359.17,355.53,359.17,5094.0,340.0201,343.1828,339.7048,343.1828,5094.0
2020-02-05 11:20:00,359.17,360.26,358.0,359.12,10741.0,343.1828,344.2243,342.0649,343.135,10741.0
2020-02-05 11:25:00,359.6,360.65,359.23,360.65,3609.0,343.5936,344.5969,343.2401,344.5969,3609.0
2020-02-05 11:30:00,360.0,360.13,358.5,359.33,5019.0,343.9758,344.1,342.5426,343.3357,5019.0
2020-02-05 11:35:00,359.0,359.42,358.48,359.32,2822.0,343.0203,343.4216,342.5235,343.3261,2822.0
2020-02-05 11:40:00,359.79,360.25,359.19,359.33,3128.0,343.7752,344.2147,343.2019,343.3357,3128.0
2020-02-05 11:45:00,359.56,360.25,359.06,360.05,4491.0,343.5554,344.2147,343.0777,344.0236,4491.0
2020-02-05 11:50:00,360.28,360.71,359.84,360.71,3373.0,344.2434,344.6542,343.823,344.6542,3373.0
2020-02-05 11:55:00,360.95,361.54,360.55,360.85,5421.0,344.8835,345.4473,344.5013,344.788,5421.0
2020-02-05 12:00:00,360.99,361.9,360.87,361.82,5275.0,344.9218,345.7913,344.8071,345.7148,5275.0
2020-02-05 12:05:00,361.69,361.95,360.92,361.15,1476.0,345.5906,345.839,344.8549,345.0746,1476.0
2020-02-05 12:10:00,361.05,362.61,361.05,362.04,8567.0,344.9791,346.4697,344.9791,345.925,8567.0
2020-02-05 12:15:00,362.36,363.0,361.98,362.28,5477.0,346.2308,346.8423,345.8677,346.1543,5477.0
2020-02-05 12:20:00,361.86,362.12,360.34,360.34,5999.0,345.753,346.0015,344.3007,344.3007,5999.0
2020-02-05 12:25:00,360.35,360.93,359.67,359.97,2413.0,344.3103,344.8644,343.6605,343.9472,2413.0
2020-02-05 12:30:00,359.99,360.52,359.82,360.46,3937.0,343.9663,344.4727,343.8038,344.4154,3937.0
2020-02-05 12:35:00,360.6,361.07,360.25,361.07,2700.0,344.5491,344.9982,344.2147,344.9982,2700.0
2020-02-05 12:40:00,360.92,361.26,360.76,361.14,3324.0,344.8549,345.1797,344.702,345.0651,3324.0
2020-02-05 12:45:00,361.12,361.61,361.07,361.18,3137.0,345.046,345.5142,344.9982,345.1033,3137.0
2020-02-05 12:50:00,361.31,362.89,361.3,362.47,7160.0,345.2275,346.7372,345.218,346.3359,7160.0
2020-02-05 12:55:00,362.43,363.21,362.07,363.21,6025.0,346.2977,347.0429,345.9537,347.0429,6025.0
2020-02-05 13:00:00,363.05,363.25,362.2,362.89,7011.0,346.8901,347.0812,346.0779,346.7372,7011.0
2020-02-05 13:05:00,362.92,363.49,362.72,363.19,5891.0,346.7659,347.3105,346.5748,347.0238,5891.0
2020-02-05 13:10:00,363.06,363.95,363.06,363.66,6628.0,346.8996,347.75,346.8996,347.4729,6628.0
2020-02-05 13:15:00,363.54,363.95,363.25,363.87,3113.0,347.3583,347.75,347.0812,347.6736,3113.0
2020-02-05 13:20:00,363.78,364.57,363.23,364.14,8524.0,347.5876,348.3424,347.0621,347.9316,8524.0
2020-02-05 13:25:00,364.03,364.43,363.82,364.16,10610.0,347.8264,348.2086,347.6258,347.9507,10610.0
2020-02-05 13:30:00,363.91,364.38,362.75,363.17,6386.0,347.7118,348.1609,346.6034,347.0047,6386.0
2020-02-05 13:35:00,363.28,363.69,363.23,363.49,4306.0,347.1098,347.5016,347.0621,347.3105,4306.0
2020-02-05 13:40:00,363.42,364.44,363.04,364.25,3798.0,347.2436,348.2182,346.8805,348.0367,3798.0
2020-02-05 13:45:00,364.23,365.5,364.23,365.04,7524.0,348.0175,349.231,348.0175,348.7915,7524.0
2020-02-05 13:50:00,365.11,365.38,364.54,365.38,6200.0,348.8584,349.1164,348.3137,349.1164,6200.0
2020-02-05 13:55:00,365.09,365.89,365.09,365.74,5980.0,348.8393,349.6037,348.8393,349.4603,5980.0
2020-02-05 14:00:00,365.65,366.45,365.1,366.23,6940.0,349.3743,350.1387,348.8488,349.9285,6940.0
2020-02-05 14:05:00,366.3,367.2,366.23,367.03,5929.0,349.9954,350.8553,349.9285,350.6929,5929.0
2020-02-05 14:10:00,367.17,367.45,366.07,366.34,10129.0,350.8267,351.0942,349.7756,350.0336,10129.0
2020-02-05 14:15:00,366.34,367.67,366.34,367.66,4560.0,350.0336,351.3044,350.0336,351.2949,4560.0
2020-02-05 14:20:00,367.27,367.93,366.85,367.16,7763.0,350.9222,351.5529,350.5209,350.8171,7763.0
2020-02-05 14:25:00,367.03,367.03,366.67,366.69,4302.0,350.6929,350.6929,350.3489,350.368,4302.0
2020-02-05 14:30:00,366.47,366.47,364.86,365.63,7853.0,350.1578,350.1578,348.6195,349.3552,7853.0
2020-02-05 14:35:00,365.87,366.29,365.59,365.6,14236.0,349.5845,349.9859,349.317,349.3266,14236.0
2020-02-05 14:40:00,365.35,365.73,364.98,365.23,5076.0,349.0877,349.4508,348.7342,348.973,5076.0
2020-02-05 14:45:00,365.25,365.46,364.69,365.46,5829.0,348.9921,349.1928,348.4571,349.1928,5829.0
2020-02-05 14:50:00,365.35,365.81,365.18,365.38,6703.0,349.0877,349.5272,348.9253,349.1164,6703.0
2020-02-05 14:55:00,365.41,365.47,363.26,363.26,15718.0,349.145,349.2024,347.0907,347.0907,15718.0
2020-02-05 15:00:00,363.11,365.59,363.1,365.27,21528.0,346.9474,349.317,346.9378,349.0113,21528.0
2020-02-05 15:05:00,365.25,366.26,365.17,365.94,9303.0,348.9921,349.9572,348.9157,349.6514,9303.0
2020-02-05 15:10:00,365.69,365.76,365.0,365.12,6589.0,349.4126,349.4794,348.7533,348.8679,6589.0
2020-02-05 15:15:00,365.19,366.88,365.19,366.88,9346.0,348.9348,350.5496,348.9348,350.5496,9346.0
2020-02-05 15:20:00,366.57,367.59,366.53,367.43,8379.0,350.2534,351.228,350.2152,351.0751,8379.0
2020-02-05 15:25:00,367.27,367.27,366.74,366.92,9468.0,350.9222,350.9222,350.4158,350.5878,9468.0
2020-02-05 15:30:00,366.99,366.99,366.04,366.11,10936.0,350.6547,350.6547,349.747,349.8139,10936.0
2020-02-05 15:35:00,366.1,366.16,365.21,365.33,16596.0,349.8043,349.8616,348.9539,349.0686,16596.0
2020-02-05 15:40:00,365.37,365.76,365.32,365.47,16909.0,349.1068,349.4794,349.059,349.2024,16909.0
2020-02-05 15:45:00,365.62,365.9,365.53,365.7,19262.0,349.3457,349.6132,349.2597,349.4221,19262.0
2020-02-05 15:50:00,365.69,365.69,364.07,364.38,33050.0,349.4126,349.4126,347.8647,348.1609,33050.0
2020-02-05 15:55:00,364.33,365.03,363.9,364.94,78485.0,348.1131,348.7819,347.7022,348.6959,78485.0
2020-02-06 09:30:00,366.75,366.75,358.94,362.02,30196.0,350.4254,350.4254,342.963,345.9059,30196.0
2020-02-06 09:35:00,361.79,362.43,360.67,360.93,11825.0,345.6862,346.2977,344.616,344.8644,11825.0
2020-02-06 09:40:00,360.91,360.91,353.01,354.16,28759.0,344.8453,344.8453,337.297,338.3958,28759.0
2020-02-06 09:45:00,354.65,356.59,353.4,354.38,33453.0,338.864,340.7176,337.6696,338.606,33453.0
2020-02-06 09:50:00,354.37,354.95,350.04,350.13,11891.0,338.5964,339.1506,334.4592,334.5452,11891.0
2020-02-06 09:55:00,351.05,355.0,347.3,354.81,39526.0,335.4242,339.1984,331.8411,339.0168,39526.0
2020-02-06 10:00:00,354.46,356.43,353.83,355.54,13180.0,338.6824,340.5647,338.0805,339.7144,13180.0
2020-02-06 10:05:00,355.88,357.97,355.88,357.15,15472.0,340.0392,342.0362,340.0392,341.2527,15472.0
2020-02-06 10:10:00,357.2,357.66,356.26,357.0,17790.0,341.3005,341.74,340.4023,341.1094,17790.0
2020-02-06 10:15:00,357.0,357.85,356.37,357.41,7895.0,341.1094,341.9215,340.5074,341.5011,7895.0
2020-02-06 10:20:00,357.08,357.77,356.56,357.77,8704.0,341.1858,341.8451,340.689,341.8451,8704.0
2020-02-06 10:25:00,357.9,358.55,356.56,357.63,7033.0,341.9693,342.5904,340.689,341.7113,7033.0
2020-02-06 10:30:00,357.34,357.43,356.86,357.29,3634.0,341.4342,341.5202,340.9756,341.3865,3634.0
2020-02-06 10:35:00,357.25,357.93,356.8,357.5,5324.0,341.3482,341.998,340.9183,341.5871,5324.0
2020-02-06 10:40:00,357.79,358.0,356.8,357.19,5179.0,341.8642,342.0649,340.9183,341.2909,5179.0
2020-02-06 10:45:00,357.3,359.78,357.3,359.34,10328.0,341.396,343.7656,341.396,343.3452,10328.0
2020-02-06 10:50:00,359.38,359.39,357.44,357.63,4731.0,343.3834,343.393,341.5298,341.7113,4731.0
2020-02-06 10:55:00,357.65,357.65,356.56,357.06,2951.0,341.7304,341.7304,340.689,341.1667,2951.0
2020-02-06 11:00:00,357.09,357.11,356.27,356.92,2803.0,341.1954,341.2145,340.4119,341.0329,2803.0
2020-02-06 11:05:00,356.81,356.81,355.54,355.54,2602.0,340.9278,340.9278,339.7144,339.7144,2602.0
2020-02-06 11:10:00,355.65,355.65,354.28,354.76,6684.0,339.8195,339.8195,338.5104,338.9691,6684.0
2020-02-06 11:15:00,355.18,355.26,354.75,354.95,4221.0,339.3704,339.4468,338.9595,339.1506,4221.0
2020-02-06 11:20:00,354.87,355.28,354.55,354.73,5599.0,339.0742,339.4659,338.7684,338.9404,5599.0
2020-02-06 11:25:00,354.56,355.56,354.01,355.24,10491.0,338.778,339.7335,338.2525,339.4277,10491.0
2020-02-06 11:30:00,355.06,355.48,354.59,355.48,3761.0,339.2557,339.657,338.8066,339.657,3761.0
2020-02-06 11:35:00,355.36,355.83,355.31,355.83,3312.0,339.5424,339.9914,339.4946,339.9914,3312.0
2020-02-06 11:40:00,355.64,355.64,354.75,354.83,1577.0,339.8099,339.8099,338.9595,339.036,1577.0
2020-02-06 11:45:00,354.5,355.12,354.31,354.83,2690.0,338.7206,339.313,338.5391,339.036,2690.0
2020-02-06 11:50:00,354.96,355.3,354.84,354.89,3087.0,339.1602,339.485,339.0455,339.0933,3087.0
2020-02-06 11:55:00,354.77,354.77,354.2,354.2,4270.0,338.9786,338.9786,338.434,338.434,4270.0
2020-02-06 12:00:00,354.31,354.59,354.11,354.59,10427.0,338.5391,338.8066,338.348,338.8066,10427.0
2020-02-06 12:05:00,354.61,355.18,354.53,355.11,14260.0,338.8257,339.3704,338.7493,339.3035,14260.0
2020-02-06 12:10:00,355.11,355.81,355.04,355.58,6190.0,339.3035,339.9723,339.2366,339.7526,6190.0
2020-02-06 12:15:00,355.57,356.16,355.57,356.05,2761.0,339.743,340.3068,339.743,340.2017,2761.0
2020-02-06 12:20:00,356.26,356.26,355.42,355.42,1800.0,340.4023,340.4023,339.5997,339.5997,1800.0
2020-02-06 12:25:00,355.21,355.47,354.87,355.2,4724.0,339.399,339.6475,339.0742,339.3895,4724.0
2020-02-06 12:30:00,355.07,355.69,355.01,355.69,7524.0,339.2653,339.8577,339.2079,339.8577,7524.0
2020-02-06 12:35:00,355.57,355.57,354.64,354.64,1785.0,339.743,339.743,338.8544,338.8544,1785.0
2020-02-06 12:40:00,354.51,354.82,354.51,354.63,4401.0,338.7302,339.0264,338.7302,338.8449,4401.0
2020-02-06 12:45:00,354.52,354.52,354.2,354.26,3648.0,338.7398,338.7398,338.434,338.4913,3648.0
2020-02-06 12:50:00,354.12,354.54,354.12,354.39,3717.0,338.3576,338.7589,338.3576,338.6155,3717.0
2020-02-06 12:55:00,354.26,354.26,353.39,353.44,2940.0,338.4913,338.4913,337.6601,337.7078,2940.0
2020-02-06 13:00:00,353.6,353.75,353.3,353.68,3282.0,337.8607,338.004,337.5741,337.9371,3282.0
2020-02-06 13:05:00,353.53,353.58,352.58,352.59,5036.0,337.7938,337.8416,336.8861,336.8957,5036.0
2020-02-06 13:10:00,352.77,353.11,352.69,352.84,6456.0,337.0676,337.3925,336.9912,337.1345,6456.0
2020-02-06 13:15:00,352.95,353.14,352.68,353.13,2365.0,337.2396,337.4212,336.9817,337.4116,2365.0
2020-02-06 13:20:00,353.4,354.05,353.33,353.84,2614.0,337.6696,338.2907,337.6027,338.09,2614.0
2020-02-06 13:25:00,353.85,354.19,353.85,354.1,3500.0,338.0996,338.4244,338.0996,338.3384,3500.0
2020-02-06 13:30:00,354.17,354.57,354.08,354.26,4591.0,338.4053,338.7875,338.3193,338.4913,4591.0
2020-02-06 13:35:00,354.11,354.45,353.88,354.45,3447.0,338.348,338.6729,338.1282,338.6729,3447.0
2020-02-06 13:40:00,354.43,354.45,353.79,353.99,3736.0,338.6538,338.6729,338.0422,338.2333,3736.0
2020-02-06 13:45:00,353.78,353.94,353.33,353.85,4508.0,338.0327,338.1856,337.6027,338.0996,4508.0
2020-02-06 13:50:00,353.83,354.05,353.5,353.5,3400.0,338.0805,338.2907,337.7652,337.7652,3400.0
2020-02-06 13:55:00,353.67,353.75,353.38,353.65,6987.0,337.9276,338.004,337.6505,337.9085,6987.0
2020-02-06 14:00:00,353.45,353.6,352.98,353.16,3844.0,337.7174,337.8607,337.2683,337.4403,3844.0
2020-02-06 14:05:00,352.98,353.31,352.75,353.28,5047.0,337.2683,337.5836,337.0485,337.5549,5047.0
2020-02-06 14:10:00,353.22,353.67,352.98,353.43,4120.0,337.4976,337.9276,337.2683,337.6983,4120.0
2020-02-06 14:15:00,353.52,353.91,353.46,353.58,4833.0,337.7843,338.1569,337.7269,337.8416,4833.0
2020-02-06 14:20:00,353.55,354.16,353.55,354.16,1984.0,337.8129,338.3958,337.8129,338.3958,1984.0
2020-02-06 14:25:00,354.07,354.29,353.86,354.16,4334.0,338.3098,338.52,338.1091,338.3958,4334.0
2020-02-06 14:30:00,354.23,355.09,354.23,355.01,4892.0,338.4627,339.2844,338.4627,339.2079,4892.0
2020-02-06 14:35:00,355.03,355.57,354.98,355.24,2999.0,339.2271,339.743,339.1793,339.4277,2999.0
2020-02-06 14:40:00,355.25,356.31,355.25,356.31,2954.0,339.4373,340.4501,339.4373,340.4501,2954.0
2020-02-06 14:45:00,356.23,356.7,356.05,356.25,6341.0,340.3736,340.8227,340.2017,340.3927,6341.0
2020-02-06 14:50:00,356.35,357.09,356.34,356.44,5720.0,340.4883,341.1954,340.4787,340.5743,5720.0
2020-02-06 14:55:00,356.34,356.54,355.58,355.91,7022.0,340.4787,340.6698,339.7526,340.0679,7022.0
2020-02-06 15:00:00,356.05,356.28,355.99,356.18,2959.0,340.2017,340.4214,340.1443,340.3259,2959.0
2020-02-06 15:05:00,356.18,356.54,356.17,356.53,4666.0,340.3259,340.6698,340.3163,340.6603,4666.0
2020-02-06 15:10:00,356.43,357.06,356.43,356.87,5512.0,340.5647,341.1667,340.5647,340.9852,5512.0
2020-02-06 15:15:00,356.79,356.92,356.36,356.92,10345.0,340.9087,341.0329,340.4979,341.0329,10345.0
2020-02-06 15:20:00,356.82,356.82,356.33,356.55,5364.0,340.9374,340.9374,340.4692,340.6794,5364.0
2020-02-06 15:25:00,356.53,357.11,356.35,357.0,7591.0,340.6603,341.2145,340.4883,341.1094,7591.0
2020-02-06 15:30:00,357.0,357.67,357.0,357.54,8495.0,341.1094,341.7495,341.1094,341.6253,8495.0
2020-02-06 15:35:00,357.54,357.75,356.93,357.44,9779.0,341.6253,341.826,341.0425,341.5298,9779.0
2020-02-06 15:40:00,357.41,357.88,357.3,357.48,12103.0,341.5011,341.9502,341.396,341.568,12103.0
2020-02-06 15:45:00,357.67,358.22,357.46,358.06,13129.0,341.7495,342.2751,341.5489,342.1222,13129.0
2020-02-06 15:50:00,358.1,359.06,357.87,359.06,31243.0,342.1604,343.0777,341.9406,343.0777,31243.0
2020-02-06 15:55:00,359.06,359.53,358.56,358.97,68332.0,343.0777,343.5268,342.5999,342.9917,68332.0
2020-02-07 09:30:00,359.15,361.18,359.15,361.08,18248.0,343.1637,345.1033,343.1637,345.0078,18248.0
2020-02-07 09:35:00,360.91,361.18,358.48,359.41,9027.0,344.8453,345.1033,342.5235,343.4121,9027.0
2020-02-07 09:40:00,359.45,359.52,358.42,358.74,6479.0,343.4503,343.5172,342.4662,342.7719,6479.0
2020-02-07 09:45:00,358.65,359.47,358.14,359.47,3200.0,342.6859,343.4694,342.1986,343.4694,3200.0
2020-02-07 09:50:00,359.47,359.47,358.51,358.51,5149.0,343.4694,343.4694,342.5522,342.5522,5149.0
2020-02-07 09:55:00,358.98,359.26,358.31,358.67,5512.0,343.0012,343.2688,342.3611,342.705,5512.0
2020-02-07 10:00:00,358.85,358.97,357.8,357.92,14285.0,342.877,342.9917,341.8738,341.9884,14285.0
2020-02-07 10:05:00,358.09,358.72,358.05,358.53,2250.0,342.1508,342.7528,342.1126,342.5713,2250.0
2020-02-07 10:10:00,358.86,359.48,358.61,359.11,10282.0,342.8866,343.479,342.6477,343.1254,10282.0
2020-02-07 10:15:00,359.12,359.12,358.58,358.75,10093.0,343.135,343.135,342.619,342.7815,10093.0
2020-02-07 10:20:00,358.76,359.38,358.43,358.43,8323.0,342.791,343.3834,342.4757,342.4757,8323.0
2020-02-07 10:25:00,358.93,359.11,358.76,358.91,2924.0,342.9535,343.1254,342.791,342.9343,2924.0
2020-02-07 10:30:00,358.91,358.91,358.08,358.75,6375.0,342.9343,342.9343,342.1413,342.7815,6375.0
2020-02-07 10:35:00,358.66,358.98,358.52,358.79,4964.0,342.6955,343.0012,342.5617,342.8197,4964.0
2020-02-07 10:40:00,358.82,359.32,358.8,358.96,10848.0,342.8484,343.3261,342.8292,342.9821,10848.0
2020-02-07 10:45:00,359.07,359.09,358.68,359.02,3540.0,343.0872,343.1063,342.7146,343.0395,3540.0
2020-02-07 10:50:00,358.77,358.77,358.33,358.63,2200.0,342.8006,342.8006,342.3802,342.6668,2200.0
2020-02-07 10:55:00,358.46,359.19,358.44,358.71,4924.0,342.5044,343.2019,342.4853,342.7433,4924.0
2020-02-07 11:00:00,358.45,358.45,357.99,358.19,3001.0,342.4948,342.4948,342.0553,342.2464,3001.0
2020-02-07 11:05:00,358.19,358.34,357.29,357.61,4617.0,342.2464,342.3897,341.3865,341.6922,4617.0
2020-02-07 11:10:00,357.61,357.77,356.49,356.8,9871.0,341.6922,341.8451,340.6221,340.9183,9871.0
2020-02-07 11:15:00,356.99,357.27,356.52,356.77,4903.0,341.0998,341.3673,340.6507,340.8896,4903.0
2020-02-07 11:20:00,356.82,357.25,356.82,356.86,4219.0,340.9374,341.3482,340.9374,340.9756,4219.0
2020-02-07 11:25:00,356.81,357.07,356.62,356.62,1500.0,340.9278,341.1762,340.7463,340.7463,1500.0
2020-02-07 11:30:00,356.75,356.89,355.68,355.68,3800.0,340.8705,341.0043,339.8481,339.8481,3800.0
2020-02-07 11:35:00,355.59,355.71,355.35,355.38,4562.0,339.7621,339.8768,339.5328,339.5615,4562.0
2020-02-07 11:40:00,355.48,355.73,355.36,355.49,2415.0,339.657,339.8959,339.5424,339.6666,2415.0
2020-02-07 11:45:00,355.56,355.57,354.58,354.58,9442.0,339.7335,339.743,338.7971,338.7971,9442.0
2020-02-07 11:50:00,354.67,355.07,354.66,354.85,3165.0,338.8831,339.2653,338.8735,339.0551,3165.0
2020-02-07 11:55:00,355.03,355.23,354.43,354.48,5582.0,339.2271,339.4182,338.6538,338.7015,5582.0
2020-02-07 12:00:00,354.41,355.32,354.29,355.16,4390.0,338.6347,339.5041,338.52,339.3513,4390.0
2020-02-07 12:05:00,355.27,355.33,355.02,355.03,3450.0,339.4564,339.5137,339.2175,339.2271,3450.0
2020-02-07 12:10:00,354.95,355.28,354.73,355.16,5771.0,339.1506,339.4659,338.9404,339.3513,5771.0
2020-02-07 12:15:00,355.08,355.16,354.55,354.55,1854.0,339.2748,339.3513,338.7684,338.7684,1854.0
2020-02-07 12:20:00,354.52,355.09,354.52,354.91,3700.0,338.7398,339.2844,338.7398,339.1124,3700.0
2020-02-07 12:25:00,355.02,355.26,354.83,354.92,4811.0,339.2175,339.4468,339.036,339.1219,4811.0
2020-02-07 12:30:00,355.0,355.05,354.64,354.65,3119.0,339.1984,339.2462,338.8544,338.864,3119.0
2020-02-07 12:35:00,354.75,354.75,354.28,354.51,1763.0,338.9595,338.9595,338.5104,338.7302,1763.0
2020-02-07 12:40:00,354.36,355.41,354.36,355.41,3289.0,338.5869,339.5901,338.5869,339.5901,3289.0
2020-02-07 12:45:00,355.36,355.43,355.0,355.06,5334.0,339.5424,339.6092,339.1984,339.2557,5334.0
2020-02-07 12:50:00,355.06,355.12,354.77,354.92,3400.0,339.2557,339.313,338.9786,339.1219,3400.0
2020-02-07 12:55:00,354.87,355.22,354.78,354.85,5646.0,339.0742,339.4086,338.9882,339.0551,5646.0
2020-02-07 13:00:00,354.74,355.17,354.73,355.17,1493.0,338.95,339.3608,338.9404,339.3608,1493.0
2020-02-07 13:05:00,355.0,355.14,354.74,354.83,4560.0,339.1984,339.3322,338.95,339.036,4560.0
2020-02-07 13:10:00,354.56,354.86,354.56,354.83,3947.0,338.778,339.0646,338.778,339.036,3947.0
2020-02-07 13:15:00,354.78,355.06,354.43,354.43,5900.0,338.9882,339.2557,338.6538,338.6538,5900.0
2020-02-07 13:20:00,354.49,354.81,354.35,354.79,1000.0,338.7111,339.0168,338.5773,338.9977,1000.0
2020-02-07 13:25:00,354.93,355.29,354.93,354.99,5498.0,339.1315,339.4755,339.1315,339.1888,5498.0
2020-02-07 13:30:00,355.06,355.22,354.84,354.9,13392.0,339.2557,339.4086,339.0455,339.1028,13392.0
2020-02-07 13:35:00,354.99,355.19,354.76,355.02,8963.0,339.1888,339.3799,338.9691,339.2175,8963.0
2020-02-07 13:40:00,354.98,356.19,354.92,355.99,11717.0,339.1793,340.3354,339.1219,340.1443,11717.0
2020-02-07 13:45:00,355.96,356.06,355.54,355.54,4786.0,340.1157,340.2112,339.7144,339.7144,4786.0
2020-02-07 13:50:00,355.55,355.89,355.54,355.72,4800.0,339.7239,340.0488,339.7144,339.8863,4800.0
2020-02-07 13:55:00,355.79,355.85,355.0,355.06,6705.0,339.9532,340.0106,339.1984,339.2557,6705.0
2020-02-07 14:00:00,355.05,355.05,354.41,354.68,1795.0,339.2462,339.2462,338.6347,338.8926,1795.0
2020-02-07 14:05:00,354.44,354.71,353.85,354.0,7462.0,338.6633,338.9213,338.0996,338.2429,7462.0
2020-02-07 14:10:00,353.99,354.14,353.87,353.9,5600.0,338.2333,338.3767,338.1187,338.1474,5600.0
2020-02-07 14:15:00,353.89,354.25,353.87,354.25,5395.0,338.1378,338.4818,338.1187,338.4818,5395.0
2020-02-07 14:20:00,354.15,354.24,353.67,353.98,4827.0,338.3862,338.4722,337.9276,338.2238,4827.0
2020-02-07 14:25:00,354.04,354.21,353.87,353.94,10562.0,338.2811,338.4436,338.1187,338.1856,10562.0
2020-02-07 14:30:00,353.98,354.25,353.95,353.98,11318.0,338.2238,338.4818,338.1951,338.2238,11318.0
2020-02-07 14:35:00,353.99,354.83,353.99,354.75,27717.0,338.2333,339.036,338.2333,338.9595,27717.0
2020-02-07 14:40:00,355.01,355.82,354.88,355.82,5024.0,339.2079,339.9819,339.0837,339.9819,5024.0
2020-02-07 14:45:00,355.67,355.76,354.42,354.51,15092.0,339.8386,339.9246,338.6442,338.7302,15092.0
2020-02-07 14:50:00,354.58,354.73,354.39,354.73,10834.0,338.7971,338.9404,338.6155,338.9404,10834.0
2020-02-07 14:55:00,354.92,354.92,354.49,354.54,10150.0,339.1219,339.1219,338.7111,338.7589,10150.0
2020-02-07 15:00:00,354.61,355.52,354.5,355.0,20362.0,338.8257,339.6952,338.7206,339.1984,20362.0
2020-02-07 15:05:00,354.98,355.03,354.51,354.67,4017.0,339.1793,339.2271,338.7302,338.8831,4017.0
2020-02-07 15:10:00,354.67,355.0,354.62,354.85,1592.0,338.8831,339.1984,338.8353,339.0551,1592.0
2020-02-07 15:15:00,354.78,354.99,354.46,354.46,6432.0,338.9882,339.1888,338.6824,338.6824,6432.0
2020-02-07 15:20:00,354.37,354.69,354.05,354.05,7559.0,338.5964,338.9022,338.2907,338.2907,7559.0
2020-02-07 15:25:00,354.0,354.28,353.88,353.95,9330.0,338.2429,338.5104,338.1282,338.1951,9330.0
2020-02-07 15:30:00,354.02,354.13,353.81,354.0,10526.0,338.262,338.3671,338.0614,338.2429,10526.0
2020-02-07 15:35:00,353.91,354.08,353.82,353.96,8136.0,338.1569,338.3193,338.0709,338.2047,8136.0
2020-02-07 15:40:00,354.01,354.16,353.72,354.02,9376.0,338.2525,338.3958,337.9754,338.262,9376.0
2020-02-07 15:45:00,354.01,354.11,353.86,354.04,16447.0,338.2525,338.348,338.1091,338.2811,16447.0
2020-02-07 15:50:00,354.14,354.44,352.93,352.95,31924.0,338.3767,338.6633,337.2205,337.2396,31924.0
2020-02-07 15:55:00,352.94,353.43,352.6,353.2,51776.0,337.2301,337.6983,336.9052,337.4785,51776.0
2020-02-10 09:30:00,351.66,353.98,351.09,352.24,10545.0,336.0071,338.2238,335.4624,336.5612,10545.0
2020-02-10 09:35:00,353.46,354.07,353.33,353.95,1400.0,337.7269,338.3098,337.6027,338.1951,1400.0
2020-02-10 09:40:00,354.2,354.2,353.83,353.85,1487.0,338.434,338.434,338.0805,338.0996,1487.0
2020-02-10 09:45:00,353.3,353.49,352.71,352.8,2282.0,337.5741,337.7556,337.0103,337.0963,2282.0
2020-02-10 09:50:00,352.47,353.12,352.1,352.19,14010.0,336.781,337.4021,336.4275,336.5135,14010.0
2020-02-10 09:55:00,352.18,352.54,352.09,352.54,700.0,336.5039,336.8479,336.4179,336.8479,700.0
2020-02-10 10:00:00,352.92,352.95,352.43,352.82,4150.0,337.211,337.2396,336.7428,337.1154,4150.0
2020-02-10 10:05:00,353.02,353.33,352.79,353.1,3002.0,337.3065,337.6027,337.0868,337.383,3002.0
2020-02-10 10:10:00,353.59,353.67,353.28,353.28,300.0,337.8511,337.9276,337.5549,337.5549,300.0
2020-02-10 10:15:00,353.53,354.82,353.52,354.48,2871.0,337.7938,339.0264,337.7843,338.7015,2871.0
2020-02-10 10:20:00,354.66,355.27,354.3,354.77,18069.0,338.8735,339.4564,338.5295,338.9786,18069.0
2020-02-10 10:25:00,354.71,355.15,354.39,354.77,5718.0,338.9213,339.3417,338.6155,338.9786,5718.0
2020-02-10 10:30:00,354.54,354.86,354.21,354.86,3954.0,338.7589,339.0646,338.4436,339.0646,3954.0
2020-02-10 10:35:00,354.71,355.22,354.71,355.15,3296.0,338.9213,339.4086,338.9213,339.3417,3296.0
2020-02-10 10:40:00,355.19,355.58,354.77,354.8,7400.0,339.3799,339.7526,338.9786,339.0073,7400.0
2020-02-10 10:45:00,355.0,355.37,354.37,355.37,3233.0,339.1984,339.5519,338.5964,339.5519,3233.0
2020-02-10 10:50:00,355.51,355.96,355.16,355.96,13621.0,339.6857,340.1157,339.3513,340.1157,13621.0
2020-02-10 10:55:00,355.9,355.9,354.97,355.36,10803.0,340.0583,340.0583,339.1697,339.5424,10803.0
2020-02-10 11:00:00,355.28,355.3,354.78,354.94,2962.0,339.4659,339.485,338.9882,339.1411,2962.0
2020-02-10 11:05:00,355.14,355.15,354.91,354.92,500.0,339.3322,339.3417,339.1124,339.1219,500.0
2020-02-10 11:10:00,354.92,355.21,354.78,355.07,13108.0,339.1219,339.399,338.9882,339.2653,13108.0
2020-02-10 11:15:00,355.0,355.66,355.0,355.66,1455.0,339.1984,339.829,339.1984,339.829,1455.0
2020-02-10 11:20:00,355.7,356.19,355.51,355.52,2145.0,339.8672,340.3354,339.6857,339.6952,2145.0
2020-02-10 11:25:00,355.78,356.08,355.77,356.04,2183.0,339.9437,340.2303,339.9341,340.1921,2183.0
2020-02-10 11:30:00,355.78,355.78,355.08,355.23,2822.0,339.9437,339.9437,339.2748,339.4182,2822.0
2020-02-10 11:35:00,355.02,355.34,354.94,354.95,2501.0,339.2175,339.5233,339.1411,339.1506,2501.0
2020-02-10 11:40:00,355.15,355.39,354.88,355.04,3680.0,339.3417,339.571,339.0837,339.2366,3680.0
2020-02-10 11:45:00,355.04,355.75,355.04,355.34,4169.0,339.2366,339.915,339.2366,339.5233,4169.0
2020-02-10 11:50:00,355.12,355.89,355.11,355.89,1700.0,339.313,340.0488,339.3035,340.0488,1700.0
2020-02-10 11:55:00,355.77,355.77,354.83,354.83,3082.0,339.9341,339.9341,339.036,339.036,3082.0
2020-02-10 12:00:00,354.8,354.93,354.36,354.4,4200.0,339.0073,339.1315,338.5869,338.6251,4200.0
2020-02-10 12:05:00,354.16,354.16,353.75,353.95,3400.0,338.3958,338.3958,338.004,338.1951,3400.0
2020-02-10 12:10:00,353.89,354.43,353.8,354.19,2914.0,338.1378,338.6538,338.0518,338.4244,2914.0
2020-02-10 12:15:00,354.01,354.03,353.71,353.8,3100.0,338.2525,338.2716,337.9658,338.0518,3100.0
2020-02-10 12:20:00,353.93,354.11,353.84,354.11,1912.0,338.176,338.348,338.09,338.348,1912.0
2020-02-10 12:25:00,353.84,353.86,353.72,353.72,600.0,338.09,338.1091,337.9754,337.9754,600.0
2020-02-10 12:30:00,353.64,354.26,353.64,353.88,2282.0,337.8989,338.4913,337.8989,338.1282,2282.0
2020-02-10 12:35:00,353.73,353.85,353.24,353.34,3007.0,337.9849,338.0996,337.5167,337.6123,3007.0
2020-02-10 12:40:00,353.44,353.45,353.27,353.27,400.0,337.7078,337.7174,337.5454,337.5454,400.0
2020-02-10 12:45:00,353.52,353.88,353.52,353.88,900.0,337.7843,338.1282,337.7843,338.1282,900.0
2020-02-10 12:50:00,353.85,353.85,353.25,353.34,2852.0,338.0996,338.0996,337.5263,337.6123,2852.0
2020-02-10 12:55:00,353.65,354.57,353.23,354.57,5898.0,337.9085,338.7875,337.5072,338.7875,5898.0
2020-02-10 13:00:00,354.47,354.6,354.12,354.12,1645.0,338.692,338.8162,338.3576,338.3576,1645.0
2020-02-10 13:05:00,354.13,354.18,353.98,354.06,900.0,338.3671,338.4149,338.2238,338.3002,900.0
2020-02-10 13:10:00,354.05,354.3,354.01,354.05,2400.0,338.2907,338.5295,338.2525,338.2907,2400.0
2020-02-10 13:15:00,353.96,354.1,353.83,353.83,1000.0,338.2047,338.3384,338.0805,338.0805,1000.0
2020-02-10 13:20:00,353.87,354.31,353.87,354.22,1634.0,338.1187,338.5391,338.1187,338.4531,1634.0
2020-02-10 13:25:00,354.04,354.18,353.81,354.07,2294.0,338.2811,338.4149,338.0614,338.3098,2294.0
2020-02-10 13:30:00,353.96,354.33,353.8,354.0,1300.0,338.2047,338.5582,338.0518,338.2429,1300.0
2020-02-10 13:35:00,353.92,354.11,353.92,354.04,1600.0,338.1665,338.348,338.1665,338.2811,1600.0
2020-02-10 13:40:00,354.02,354.02,353.65,353.72,2900.0,338.262,338.262,337.9085,337.9754,2900.0
2020-02-10 13:45:00,353.72,353.85,353.2,353.27,6989.0,337.9754,338.0996,337.4785,337.5454,6989.0
2020-02-10 13:50:00,353.32,353.74,353.32,353.74,1300.0,337.5932,337.9945,337.5932,337.9945,1300.0
2020-02-10 13:55:00,353.59,353.76,353.59,353.76,1100.0,337.8511,338.0136,337.8511,338.0136,1100.0
2020-02-10 14:00:00,353.68,353.79,352.49,352.85,5719.0,337.9371,338.0422,336.8001,337.1441,5719.0
2020-02-10 14:05:00,353.0,353.0,352.54,352.66,3398.0,337.2874,337.2874,336.8479,336.9625,3398.0
2020-02-10 14:10:00,352.65,353.08,352.62,352.84,2143.0,336.953,337.3639,336.9243,337.1345,2143.0
2020-02-10 14:15:00,352.85,353.27,352.84,352.9,4079.0,337.1441,337.5454,337.1345,337.1919,4079.0
2020-02-10 14:20:00,353.0,353.28,352.99,353.15,1600.0,337.2874,337.5549,337.2779,337.4307,1600.0
2020-02-10 14:25:00,353.11,353.35,353.11,353.35,1000.0,337.3925,337.6218,337.3925,337.6218,1000.0
2020-02-10 14:30:00,353.34,353.51,353.27,353.34,1600.0,337.6123,337.7747,337.5454,337.6123,1600.0
2020-02-10 14:35:00,353.26,353.35,353.19,353.19,1000.0,337.5358,337.6218,337.469,337.469,1000.0
2020-02-10 14:40:00,353.15,353.17,352.75,353.07,1814.0,337.4307,337.4498,337.0485,337.3543,1814.0
2020-02-10 14:45:00,353.17,353.2,352.97,353.02,1028.0,337.4498,337.4785,337.2587,337.3065,1028.0
2020-02-10 14:50:00,353.02,353.22,352.97,353.12,2200.0,337.3065,337.4976,337.2587,337.4021,2200.0
2020-02-10 14:55:00,353.13,353.52,353.13,353.5,2738.0,337.4116,337.7843,337.4116,337.7652,2738.0
2020-02-10 15:00:00,353.54,353.83,353.45,353.69,1375.0,337.8034,338.0805,337.7174,337.9467,1375.0
2020-02-10 15:05:00,353.73,353.9,353.6,353.68,2761.0,337.9849,338.1474,337.8607,337.9371,2761.0
2020-02-10 15:10:00,353.69,353.96,353.56,353.56,1467.0,337.9467,338.2047,337.8225,337.8225,1467.0
2020-02-10 15:15:00,353.65,353.67,352.56,352.85,10381.0,337.9085,337.9276,336.867,337.1441,10381.0
2020-02-10 15:20:00,352.86,353.13,352.81,353.06,1700.0,337.1536,337.4116,337.1059,337.3447,1700.0
2020-02-10 15:25:00,353.05,353.05,352.72,352.91,2405.0,337.3352,337.3352,337.0199,337.2014,2405.0
2020-02-10 15:30:00,353.03,353.24,352.68,352.99,6510.0,337.3161,337.5167,336.9817,337.2779,6510.0
2020-02-10 15:35:00,353.07,353.16,352.9,352.96,3106.0,337.3543,337.4403,337.1919,337.2492,3106.0
2020-02-10 15:40:00,352.94,353.06,352.76,352.83,4800.0,337.2301,337.3447,337.0581,337.125,4800.0
2020-02-10 15:45:00,352.77,354.11,352.77,353.99,10912.0,337.0676,338.348,337.0676,338.2333,10912.0
2020-02-10 15:50:00,353.88,353.94,353.33,353.84,10807.0,338.1282,338.1856,337.6027,338.09,10807.0
2020-02-10 15:55:00,353.84,354.61,352.84,353.0,119873.0,338.09,338.8257,337.1345,337.2874,119873.0
2020-02-11 09:30:00,353.88,354.66,352.57,354.31,9034.0,338.1282,338.8735,336.8766,338.5391,9034.0
2020-02-11 09:35:00,354.96,355.0,353.77,354.02,8032.0,339.1602,339.1984,338.0231,338.262,8032.0
2020-02-11 09:40:00,353.71,353.95,351.8,352.87,12050.0,337.9658,338.1951,336.1408,337.1632,12050.0
2020-02-11 09:45:00,352.98,354.07,352.75,353.73,5608.0,337.2683,338.3098,337.0485,337.9849,5608.0
2020-02-11 09:50:00,353.69,353.69,352.65,353.19,3700.0,337.9467,337.9467,336.953,337.469,3700.0
2020-02-11 09:55:00,353.75,354.66,353.42,353.94,6930.0,338.004,338.8735,337.6887,338.1856,6930.0
2020-02-11 10:00:00,353.94,354.87,353.87,354.73,6226.0,338.1856,339.0742,338.1187,338.9404,6226.0
2020-02-11 10:05:00,354.74,355.25,354.5,355.12,9932.0,338.95,339.4373,338.7206,339.313,9932.0
2020-02-11 10:10:00,355.02,355.12,354.44,354.48,10744.0,339.2175,339.313,338.6633,338.7015,10744.0
2020-02-11 10:15:00,354.49,355.25,354.46,354.78,5739.0,338.7111,339.4373,338.6824,338.9882,5739.0
2020-02-11 10:20:00,354.85,355.76,354.84,355.69,8454.0,339.0551,339.9246,339.0455,339.8577,8454.0
2020-02-11 10:25:00,355.68,356.19,355.5,355.57,8585.0,339.8481,340.3354,339.6761,339.743,8585.0
2020-02-11 10:30:00,355.56,355.57,355.06,355.3,3000.0,339.7335,339.743,339.2557,339.485,3000.0
2020-02-11 10:35:00,355.22,355.22,354.26,354.3,2938.0,339.4086,339.4086,338.4913,338.5295,2938.0
2020-02-11 10:40:00,354.31,355.44,354.3,355.34,8899.0,338.5391,339.6188,338.5295,339.5233,8899.0
2020-02-11 10:45:00,355.44,355.44,353.86,353.86,3134.0,339.6188,339.6188,338.1091,338.1091,3134.0
2020-02-11 10:50:00,353.87,354.45,353.81,354.45,4195.0,338.1187,338.6729,338.0614,338.6729,4195.0
2020-02-11 10:55:00,354.58,354.58,354.22,354.49,1955.0,338.7971,338.7971,338.4531,338.7111,1955.0
2020-02-11 11:00:00,354.61,355.31,354.59,355.08,5900.0,338.8257,339.4946,338.8066,339.2748,5900.0
2020-02-11 11:05:00,355.03,355.25,354.08,354.32,3106.0,339.2271,339.4373,338.3193,338.5487,3106.0
2020-02-11 11:10:00,354.45,354.74,353.85,354.01,4185.0,338.6729,338.95,338.0996,338.2525,4185.0
2020-02-11 11:15:00,353.77,353.95,352.68,352.69,6443.0,338.0231,338.1951,336.9817,336.9912,6443.0
2020-02-11 11:20:00,352.6,352.79,352.4,352.5,5487.0,336.9052,337.0868,336.7141,336.8097,5487.0
2020-02-11 11:25:00,352.6,353.09,352.5,352.79,6153.0,336.9052,337.3734,336.8097,337.0868,6153.0
2020-02-11 11:30:00,352.88,353.03,352.47,352.73,3198.0,337.1728,337.3161,336.781,337.0294,3198.0
2020-02-11 11:35:00,352.85,353.03,352.85,352.94,1501.0,337.1441,337.3161,337.1441,337.2301,1501.0
2020-02-11 11:40:00,352.85,353.69,352.85,353.69,2500.0,337.1441,337.9467,337.1441,337.9467,2500.0
2020-02-11 11:45:00,353.95,353.95,353.82,353.82,300.0,338.1951,338.1951,338.0709,338.0709,300.0
2020-02-11 11:50:00,353.82,354.2,353.76,353.76,2235.0,338.0709,338.434,338.0136,338.0136,2235.0
2020-02-11 11:55:00,353.88,353.9,353.48,353.55,1600.0,338.1282,338.1474,337.746,337.8129,1600.0
2020-02-11 12:00:00,353.27,353.27,352.7,352.74,5599.0,337.5454,337.5454,337.0008,337.039,5599.0
2020-02-11 12:05:00,352.84,352.84,352.54,352.72,3759.0,337.1345,337.1345,336.8479,337.0199,3759.0
2020-02-11 12:10:00,352.69,352.83,352.12,352.27,3500.0,336.9912,337.125,336.4466,336.5899,3500.0
2020-02-11 12:15:00,352.29,353.11,352.18,352.98,5263.0,336.609,337.3925,336.5039,337.2683,5263.0
2020-02-11 12:20:00,353.12,353.78,353.12,353.78,1714.0,337.4021,338.0327,337.4021,338.0327,1714.0
2020-02-11 12:25:00,353.81,353.9,353.58,353.73,1081.0,338.0614,338.1474,337.8416,337.9849,1081.0
2020-02-11 12:30:00,353.82,353.95,353.48,353.82,2900.0,338.0709,338.1951,337.746,338.0709,2900.0
2020-02-11 12:35:00,353.88,354.68,353.8,354.63,9014.0,338.1282,338.8926,338.0518,338.8449,9014.0
2020-02-11 12:40:00,354.78,354.97,354.48,354.48,1300.0,338.9882,339.1697,338.7015,338.7015,1300.0
2020-02-11 12:45:00,354.5,354.5,353.95,354.11,1500.0,338.7206,338.7206,338.1951,338.348,1500.0
2020-02-11 12:50:00,353.97,354.27,353.96,354.15,1985.0,338.2142,338.5009,338.2047,338.3862,1985.0
2020-02-11 12:55:00,354.18,354.53,354.14,354.5,3243.0,338.4149,338.7493,338.3767,338.7206,3243.0
2020-02-11 13:00:00,354.39,354.84,354.18,354.84,2362.0,338.6155,339.0455,338.4149,339.0455,2362.0
2020-02-11 13:05:00,354.7,355.34,354.7,355.34,1400.0,338.9117,339.5233,338.9117,339.5233,1400.0
2020-02-11 13:10:00,355.28,355.28,354.56,354.92,4250.0,339.4659,339.4659,338.778,339.1219,4250.0
2020-02-11 13:15:00,354.86,354.98,354.83,354.91,1900.0,339.0646,339.1793,339.036,339.1124,1900.0
2020-02-11 13:20:00,355.0,355.0,354.5,354.87,2719.0,339.1984,339.1984,338.7206,339.0742,2719.0
2020-02-11 13:25:00,354.91,355.08,354.78,354.78,1500.0,339.1124,339.2748,338.9882,338.9882,1500.0
2020-02-11 13:30:00,354.78,355.44,354.77,355.41,3943.0,338.9882,339.6188,338.9786,339.5901,3943.0
2020-02-11 13:35:00,355.41,355.51,355.18,355.29,2400.0,339.5901,339.6857,339.3704,339.4755,2400.0
2020-02-11 13:40:00,355.64,356.39,355.55,356.39,1950.0,339.8099,340.5265,339.7239,340.5265,1950.0
2020-02-11 13:45:00,356.41,356.47,355.73,355.74,4392.0,340.5456,340.603,339.8959,339.9054,4392.0
2020-02-11 13:50:00,355.61,356.51,355.6,356.51,4505.0,339.7812,340.6412,339.7717,340.6412,4505.0
2020-02-11 13:55:00,356.54,357.01,356.54,357.0,1812.0,340.6698,341.1189,340.6698,341.1094,1812.0
2020-02-11 14:00:00,357.01,357.49,356.88,356.94,7007.0,341.1189,341.5776,340.9947,341.052,7007.0
2020-02-11 14:05:00,356.94,357.33,356.87,357.14,3503.0,341.052,341.4247,340.9852,341.2431,3503.0
2020-02-11 14:10:00,357.07,357.09,356.59,356.59,3200.0,341.1762,341.1954,340.7176,340.7176,3200.0
2020-02-11 14:15:00,356.61,357.02,356.27,356.4,7557.0,340.7367,341.1285,340.4119,340.5361,7557.0
2020-02-11 14:20:00,356.51,356.69,356.08,356.25,5687.0,340.6412,340.8132,340.2303,340.3927,5687.0
2020-02-11 14:25:00,356.32,356.55,356.24,356.48,8064.0,340.4596,340.6794,340.3832,340.6125,8064.0
2020-02-11 14:30:00,356.51,356.53,356.23,356.51,4500.0,340.6412,340.6603,340.3736,340.6412,4500.0
2020-02-11 14:35:00,356.38,356.59,356.3,356.44,4500.0,340.517,340.7176,340.4405,340.5743,4500.0
2020-02-11 14:40:00,356.59,356.59,356.14,356.14,2600.0,340.7176,340.7176,340.2876,340.2876,2600.0
2020-02-11 14:45:00,356.37,356.42,356.17,356.4,2600.0,340.5074,340.5552,340.3163,340.5361,2600.0
2020-02-11 14:50:00,356.41,356.55,356.26,356.26,2700.0,340.5456,340.6794,340.4023,340.4023,2700.0
2020-02-11 14:55:00,356.38,356.46,356.01,356.25,3400.0,340.517,340.5934,340.1634,340.3927,3400.0
2020-02-11 15:00:00,356.33,356.42,356.15,356.35,2469.0,340.4692,340.5552,340.2972,340.4883,2469.0
2020-02-11 15:05:00,356.35,357.21,356.35,356.7,8787.0,340.4883,341.31,340.4883,340.8227,8787.0
2020-02-11 15:10:00,356.57,356.71,356.57,356.62,1703.0,340.6985,340.8323,340.6985,340.7463,1703.0
2020-02-11 15:15:00,356.66,356.73,356.24,356.41,2800.0,340.7845,340.8514,340.3832,340.5456,2800.0
2020-02-11 15:20:00,356.48,357.0,356.47,357.0,4596.0,340.6125,341.1094,340.603,341.1094,4596.0
2020-02-11 15:25:00,356.92,357.26,356.79,357.14,3854.0,341.0329,341.3578,340.9087,341.2431,3854.0
2020-02-11 15:30:00,357.24,357.51,356.93,356.93,6235.0,341.3387,341.5967,341.0425,341.0425,6235.0
2020-02-11 15:35:00,356.83,357.14,356.72,356.92,5960.0,340.9469,341.2431,340.8418,341.0329,5960.0
2020-02-11 15:40:00,356.89,357.36,356.88,357.24,6478.0,341.0043,341.4533,340.9947,341.3387,6478.0
2020-02-11 15:45:00,357.16,357.16,356.47,356.82,8718.0,341.2622,341.2622,340.603,340.9374,8718.0
2020-02-11 15:50:00,356.75,357.49,356.52,357.49,13814.0,340.8705,341.5776,340.6507,341.5776,13814.0
2020-02-11 15:55:00,357.47,357.51,356.77,357.17,26652.0,341.5584,341.5967,340.8896,341.2718,26652.0
2020-02-12 09:30:00,361.49,368.0,361.49,368.0,35375.0,345.3995,351.6197,345.3995,351.6197,35375.0
2020-02-12 09:35:00,368.0,370.97,365.89,370.75,28281.0,351.6197,354.4575,349.6037,354.2473,28281.0
2020-02-12 09:40:00,369.21,371.45,367.37,367.41,24296.0,352.7759,354.9162,351.0178,351.056,24296.0
2020-02-12 09:45:00,368.1,369.69,367.99,368.74,5242.0,351.7153,353.2345,351.6102,352.3268,5242.0
2020-02-12 09:50:00,369.17,369.17,366.55,366.93,15406.0,352.7377,352.7377,350.2343,350.5974,15406.0
2020-02-12 09:55:00,367.17,368.03,366.53,367.9,18227.0,350.8267,351.6484,350.2152,351.5242,18227.0
2020-02-12 10:00:00,368.03,369.48,368.03,369.0,17106.0,351.6484,353.0339,351.6484,352.5752,17106.0
2020-02-12 10:05:00,369.01,371.25,369.01,371.25,11278.0,352.5848,354.7251,352.5848,354.7251,11278.0
2020-02-12 10:10:00,371.0,372.89,370.85,372.12,14307.0,354.4862,356.2921,354.3429,355.5564,14307.0
2020-02-12 10:15:00,371.87,373.29,371.37,373.29,16100.0,355.3175,356.6743,354.8397,356.6743,16100.0
2020-02-12 10:20:00,373.42,374.36,372.97,373.75,35707.0,356.7985,357.6966,356.3685,357.1138,35707.0
2020-02-12 10:25:00,374.12,374.12,372.85,373.4,19947.0,357.4673,357.4673,356.2539,356.7794,19947.0
2020-02-12 10:30:00,373.4,374.35,372.72,372.97,9314.0,356.7794,357.6871,356.1296,356.3685,9314.0
2020-02-12 10:35:00,373.11,373.89,373.0,373.61,4369.0,356.5023,357.2476,356.3972,356.98,4369.0
2020-02-12 10:40:00,373.92,373.92,372.31,372.42,11726.0,357.2762,357.2762,355.7379,355.843,11726.0
2020-02-12 10:45:00,371.88,372.28,371.37,371.49,4155.0,355.327,355.7092,354.8397,354.9544,4155.0
2020-02-12 10:50:00,371.5,371.7,371.0,371.55,7688.0,354.9639,355.155,354.4862,355.0117,7688.0
2020-02-12 10:55:00,371.35,372.44,371.35,372.44,8150.0,354.8206,355.8621,354.8206,355.8621,8150.0
2020-02-12 11:00:00,372.81,372.81,371.57,372.25,1900.0,356.2156,356.2156,355.0308,355.6806,1900.0
2020-02-12 11:05:00,372.45,372.62,371.81,372.38,5559.0,355.8717,356.0341,355.2601,355.8048,5559.0
2020-02-12 11:10:00,372.4,372.4,371.32,371.37,11867.0,355.8239,355.8239,354.792,354.8397,11867.0
2020-02-12 11:15:00,371.36,371.56,370.68,371.06,32131.0,354.8302,355.0213,354.1804,354.5435,32131.0
2020-02-12 11:20:00,370.79,371.51,370.23,371.4,24858.0,354.2856,354.9735,353.7505,354.8684,24858.0
2020-02-12 11:25:00,371.38,371.79,370.35,371.52,12251.0,354.8493,355.241,353.8651,354.9831,12251.0
2020-02-12 11:30:00,371.4,372.52,370.94,370.94,16265.0,354.8684,355.9385,354.4289,354.4289,16265.0
2020-02-12 11:35:00,370.99,372.51,370.98,372.1,9314.0,354.4766,355.929,354.4671,355.5372,9314.0
2020-02-12 11:40:00,372.3,372.95,371.82,372.52,7107.0,355.7283,356.3494,355.2697,355.9385,7107.0
2020-02-12 11:45:00,372.66,373.84,372.35,373.47,10148.0,356.0723,357.1998,355.7761,356.8463,10148.0
2020-02-12 11:50:00,373.47,373.59,372.9,373.28,10511.0,356.8463,356.9609,356.3016,356.6647,10511.0
2020-02-12 11:55:00,373.25,373.46,372.76,373.13,9160.0,356.6361,356.8367,356.1679,356.5214,9160.0
2020-02-12 12:00:00,372.92,373.16,372.4,372.4,6456.0,356.3207,356.5501,355.8239,355.8239,6456.0
2020-02-12 12:05:00,372.49,373.27,372.32,372.95,14575.0,355.9099,356.6552,355.7474,356.3494,14575.0
2020-02-12 12:10:00,372.77,373.04,372.23,372.69,15142.0,356.1774,356.4354,355.6615,356.101,15142.0
2020-02-12 12:15:00,372.87,373.15,371.61,371.71,26898.0,356.273,356.5405,355.0691,355.1646,26898.0
2020-02-12 12:20:00,371.46,371.47,370.41,370.63,5164.0,354.9257,354.9353,353.9225,354.1327,5164.0
2020-02-12 12:25:00,370.69,371.65,370.58,371.65,11412.0,354.19,355.1073,354.0849,355.1073,11412.0
2020-02-12 12:30:00,371.34,371.58,370.31,371.45,10121.0,354.8111,355.0404,353.8269,354.9162,10121.0
2020-02-12 12:35:00,371.44,371.77,370.75,371.75,13026.0,354.9066,355.2219,354.2473,355.2028,13026.0
2020-02-12 12:40:00,371.81,372.1,371.4,372.0,15137.0,355.2601,355.5372,354.8684,355.4417,15137.0
2020-02-12 12:45:00,372.02,372.17,371.6,371.91,6657.0,355.4608,355.6041,355.0595,355.3557,6657.0
2020-02-12 12:50:00,372.01,372.19,370.9,371.22,11006.0,355.4512,355.6232,354.3907,354.6964,11006.0
2020-02-12 12:55:00,371.18,371.66,370.85,371.49,18327.0,354.6582,355.1168,354.3429,354.9544,18327.0
2020-02-12 13:00:00,371.47,371.57,370.17,370.31,11051.0,354.9353,355.0308,353.6931,353.8269,11051.0
2020-02-12 13:05:00,370.18,370.3,369.78,369.86,7091.0,353.7027,353.8174,353.3205,353.3969,7091.0
2020-02-12 13:10:00,369.71,369.72,368.92,369.58,4043.0,353.2536,353.2632,352.4988,353.1294,4043.0
2020-02-12 13:15:00,369.59,369.77,369.48,369.73,9754.0,353.139,353.311,353.0339,353.2727,9754.0
2020-02-12 13:20:00,369.75,370.23,369.65,369.75,13882.0,353.2918,353.7505,353.1963,353.2918,13882.0
2020-02-12 13:25:00,369.86,370.77,369.81,370.77,3108.0,353.3969,354.2664,353.3492,354.2664,3108.0
2020-02-12 13:30:00,370.94,371.76,370.94,371.62,6319.0,354.4289,355.2124,354.4289,355.0786,6319.0
2020-02-12 13:35:00,371.77,372.39,371.63,372.12,3706.0,355.2219,355.8143,355.0882,355.5564,3706.0
2020-02-12 13:40:00,372.08,372.39,372.05,372.28,5518.0,355.5181,355.8143,355.4895,355.7092,5518.0
2020-02-12 13:45:00,372.35,372.68,372.3,372.68,2101.0,355.7761,356.0914,355.7283,356.0914,2101.0
2020-02-12 13:50:00,372.69,372.87,372.33,372.43,6497.0,356.101,356.273,355.757,355.8526,6497.0
2020-02-12 13:55:00,372.37,372.99,372.24,372.93,13482.0,355.7952,356.3876,355.671,356.3303,13482.0
2020-02-12 14:00:00,372.93,373.38,372.75,372.82,7409.0,356.3303,356.7603,356.1583,356.2252,7409.0
2020-02-12 14:05:00,372.8,373.31,372.5,372.79,5275.0,356.2061,356.6934,355.9194,356.1965,5275.0
2020-02-12 14:10:00,372.94,374.02,372.94,374.02,2360.0,356.3399,357.3718,356.3399,357.3718,2360.0
2020-02-12 14:15:00,373.9,374.0,372.71,373.2,6238.0,357.2571,357.3527,356.1201,356.5883,6238.0
2020-02-12 14:20:00,373.06,373.06,372.2,372.38,2769.0,356.4545,356.4545,355.6328,355.8048,2769.0
2020-02-12 14:25:00,372.36,372.36,371.64,372.04,2452.0,355.7857,355.7857,355.0977,355.4799,2452.0
2020-02-12 14:30:00,372.19,372.36,371.75,372.29,7420.0,355.6232,355.7857,355.2028,355.7188,7420.0
2020-02-12 14:35:00,372.02,372.45,371.78,372.17,6875.0,355.4608,355.8717,355.2315,355.6041,6875.0
2020-02-12 14:40:00,372.31,372.54,372.12,372.35,3323.0,355.7379,355.9577,355.5564,355.7761,3323.0
2020-02-12 14:45:00,372.09,372.73,371.99,372.69,1800.0,355.5277,356.1392,355.4321,356.101,1800.0
2020-02-12 14:50:00,373.3,373.49,372.45,373.08,4526.0,356.6838,356.8654,355.8717,356.4736,4526.0
2020-02-12 14:55:00,373.02,373.42,372.64,372.84,4759.0,356.4163,356.7985,356.0532,356.2443,4759.0
2020-02-12 15:00:00,373.1,373.64,372.86,373.19,8293.0,356.4927,357.0087,356.2634,356.5787,8293.0
2020-02-12 15:05:00,373.17,373.54,373.17,373.45,8364.0,356.5596,356.9131,356.5596,356.8271,8364.0
2020-02-12 15:10:00,373.65,373.84,373.26,373.62,7253.0,357.0182,357.1998,356.6456,356.9896,7253.0
2020-02-12 15:15:00,373.7,374.27,373.7,374.17,6350.0,357.066,357.6107,357.066,357.5151,6350.0
2020-02-12 15:20:00,374.23,374.53,374.18,374.43,11836.0,357.5724,357.8591,357.5247,357.7635,11836.0
2020-02-12 15:25:00,374.45,375.0,374.44,374.71,12557.0,357.7826,358.3082,357.7731,358.0311,12557.0
2020-02-12 15:30:00,374.66,374.78,374.45,374.69,13783.0,357.9833,358.0979,357.7826,358.012,13783.0
2020-02-12 15:35:00,374.69,374.69,374.11,374.39,19474.0,358.012,358.012,357.4578,357.7253,19474.0
2020-02-12 15:40:00,374.59,375.18,374.4,374.63,16230.0,357.9164,358.4801,357.7349,357.9546,16230.0
2020-02-12 15:45:00,374.68,375.19,374.68,374.8,20433.0,358.0024,358.4897,358.0024,358.1171,20433.0
2020-02-12 15:50:00,374.8,374.88,374.03,374.14,69207.0,358.1171,358.1935,357.3813,357.4864,69207.0
2020-02-12 15:55:00,374.22,374.51,373.82,373.83,77314.0,357.5629,357.84,357.1807,357.1902,77314.0
2020-02-13 09:30:00,370.09,371.68,370.09,370.64,11319.0,353.6167,355.1359,353.6167,354.1422,11319.0
2020-02-13 09:35:00,371.0,374.99,370.83,374.1,10098.0,354.4862,358.2986,354.3238,357.4482,10098.0
2020-02-13 09:40:00,374.18,375.94,373.34,375.94,11013.0,357.5247,359.2063,356.722,359.2063,11013.0
2020-02-13 09:45:00,375.23,376.35,374.71,375.66,4600.0,358.5279,359.5981,358.0311,358.9388,4600.0
2020-02-13 09:50:00,374.41,377.33,373.9,375.93,19035.0,357.7444,360.5344,357.2571,359.1968,19035.0
2020-02-13 09:55:00,376.41,377.47,375.54,375.7,8115.0,359.6554,360.6682,358.8241,358.977,8115.0
2020-02-13 10:00:00,375.7,377.23,375.11,376.5,5755.0,358.977,360.4389,358.4133,359.7414,5755.0
2020-02-13 10:05:00,376.17,377.0,375.76,376.41,5652.0,359.4261,360.2191,359.0343,359.6554,5652.0
2020-02-13 10:10:00,376.06,378.43,376.06,378.29,13619.0,359.321,361.5855,359.321,361.4517,13619.0
2020-02-13 10:15:00,377.54,378.99,377.45,377.95,7575.0,360.7351,362.1206,360.6491,361.1268,7575.0
2020-02-13 10:20:00,378.08,378.87,377.44,378.0,9532.0,361.2511,362.0059,360.6395,361.1746,9532.0
2020-02-13 10:25:00,378.0,378.44,377.21,377.87,4970.0,361.1746,361.595,360.4198,361.0504,4970.0
2020-02-13 10:30:00,377.66,377.66,376.8,377.37,7476.0,360.8498,360.8498,360.028,360.5727,7476.0
2020-02-13 10:35:00,376.94,377.5,376.41,376.41,6560.0,360.1618,360.6969,359.6554,359.6554,6560.0
2020-02-13 10:40:00,376.35,377.32,376.17,376.78,19185.0,359.5981,360.5249,359.4261,360.0089,19185.0
2020-02-13 10:45:00,376.97,377.29,376.89,377.1,16450.0,360.1905,360.4962,360.114,360.3147,16450.0
2020-02-13 10:50:00,377.12,377.75,377.12,377.26,12766.0,360.3338,360.9358,360.3338,360.4676,12766.0
2020-02-13 10:55:00,377.09,377.5,376.95,377.25,14836.0,360.3051,360.6969,360.1714,360.458,14836.0
2020-02-13 11:00:00,377.08,377.51,376.69,377.46,7520.0,360.2956,360.7064,359.9229,360.6587,7520.0
2020-02-13 11:05:00,377.5,377.59,377.1,377.26,4900.0,360.6969,360.7829,360.3147,360.4676,4900.0
2020-02-13 11:10:00,377.5,377.85,376.75,376.76,7348.0,360.6969,361.0313,359.9803,359.9898,7348.0
2020-02-13 11:15:00,376.76,377.36,376.76,377.27,5492.0,359.9898,360.5631,359.9898,360.4771,5492.0
2020-02-13 11:20:00,377.17,377.5,376.83,377.23,4337.0,360.3816,360.6969,360.0567,360.4389,4337.0
2020-02-13 11:25:00,377.2,377.33,376.71,377.33,20235.0,360.4102,360.5344,359.942,360.5344,20235.0
2020-02-13 11:30:00,377.42,377.7,377.25,377.7,6807.0,360.6204,360.888,360.458,360.888,6807.0
2020-02-13 11:35:00,377.56,378.26,377.43,377.52,6457.0,360.7542,361.423,360.63,360.716,6457.0
2020-02-13 11:40:00,377.91,378.01,377.8,377.93,7197.0,361.0886,361.1842,360.9835,361.1077,7197.0
2020-02-13 11:45:00,377.94,379.39,377.83,379.39,2611.0,361.1173,362.5028,361.0122,362.5028,2611.0
2020-02-13 11:50:00,379.28,379.28,378.77,378.77,3552.0,362.3976,362.3976,361.9103,361.9103,3552.0
2020-02-13 11:55:00,378.64,379.5,378.56,379.49,4437.0,361.7861,362.6079,361.7097,362.5983,4437.0
2020-02-13 12:00:00,379.33,380.14,379.32,380.14,5309.0,362.4454,363.2194,362.4359,363.2194,5309.0
2020-02-13 12:05:00,380.42,380.42,379.96,379.96,3066.0,363.4869,363.4869,363.0474,363.0474,3066.0
2020-02-13 12:10:00,380.14,380.74,380.05,380.53,4450.0,363.2194,363.7927,363.1334,363.592,4450.0
2020-02-13 12:15:00,380.52,380.73,380.4,380.55,3781.0,363.5825,363.7831,363.4678,363.6111,3781.0
2020-02-13 12:20:00,380.42,380.42,378.7,378.7,2746.0,363.4869,363.4869,361.8435,361.8435,2746.0
2020-02-13 12:25:00,378.58,379.35,378.56,379.35,5084.0,361.7288,362.4645,361.7097,362.4645,5084.0
2020-02-13 12:30:00,379.69,380.27,379.16,380.27,4500.0,362.7894,363.3436,362.283,363.3436,4500.0
2020-02-13 12:35:00,380.28,380.28,379.69,380.11,6540.0,363.3531,363.3531,362.7894,363.1907,6540.0
2020-02-13 12:40:00,379.93,380.07,377.92,377.93,22331.0,363.0187,363.1525,361.0982,361.1077,22331.0
2020-02-13 12:45:00,377.92,379.15,377.91,378.99,6166.0,361.0982,362.2734,361.0886,362.1206,6166.0
2020-02-13 12:50:00,378.58,379.49,378.57,379.46,4780.0,361.7288,362.5983,361.7193,362.5696,4780.0
2020-02-13 12:55:00,379.44,379.44,378.91,379.4,4292.0,362.5505,362.5505,362.0441,362.5123,4292.0
2020-02-13 13:00:00,379.19,379.66,378.9,378.9,2449.0,362.3117,362.7607,362.0346,362.0346,2449.0
2020-02-13 13:05:00,378.84,379.13,378.7,378.87,2117.0,361.9772,362.2543,361.8435,362.0059,2117.0
2020-02-13 13:10:00,379.1,379.11,378.77,378.79,4661.0,362.2257,362.2352,361.9103,361.9295,4661.0
2020-02-13 13:15:00,378.78,378.78,378.0,378.05,3671.0,361.9199,361.9199,361.1746,361.2224,3671.0
2020-02-13 13:20:00,378.16,378.43,377.46,377.49,11086.0,361.3275,361.5855,360.6587,360.6873,11086.0
2020-02-13 13:25:00,377.49,378.0,377.43,378.0,2307.0,360.6873,361.1746,360.63,361.1746,2307.0
2020-02-13 13:30:00,377.66,378.45,377.66,378.45,4273.0,360.8498,361.6046,360.8498,361.6046,4273.0
2020-02-13 13:35:00,378.46,378.59,378.04,378.04,2834.0,361.6141,361.7384,361.2128,361.2128,2834.0
2020-02-13 13:40:00,378.23,378.4,377.97,377.97,2040.0,361.3944,361.5568,361.146,361.146,2040.0
2020-02-13 13:45:00,377.99,378.7,377.99,378.7,4370.0,361.1651,361.8435,361.1651,361.8435,4370.0
2020-02-13 13:50:00,378.53,379.06,378.45,379.06,1890.0,361.681,362.1874,361.6046,362.1874,1890.0
2020-02-13 13:55:00,379.18,379.89,379.17,379.76,2279.0,362.3021,362.9805,362.2925,362.8563,2279.0
2020-02-13 14:00:00,379.71,379.72,378.78,378.98,4830.0,362.8085,362.8181,361.9199,362.111,4830.0
2020-02-13 14:05:00,378.96,379.48,378.95,379.14,1940.0,362.0919,362.5887,362.0823,362.2639,1940.0
2020-02-13 14:10:00,379.14,379.66,379.14,379.38,4934.0,362.2639,362.7607,362.2639,362.4932,4934.0
2020-02-13 14:15:00,379.37,379.87,379.37,379.8,5567.0,362.4836,362.9614,362.4836,362.8945,5567.0
2020-02-13 14:20:00,379.7,379.7,379.06,379.47,4499.0,362.799,362.799,362.1874,362.5792,4499.0
2020-02-13 14:25:00,379.59,380.33,379.59,380.07,6218.0,362.6938,363.4009,362.6938,363.1525,6218.0
2020-02-13 14:30:00,380.24,380.37,379.91,380.29,1300.0,363.3149,363.4391,362.9996,363.3627,1300.0
2020-02-13 14:35:00,380.21,380.35,379.72,380.16,5402.0,363.2863,363.42,362.8181,363.2385,5402.0
2020-02-13 14:40:00,380.5,380.71,380.18,380.31,4404.0,363.5633,363.764,363.2576,363.3818,4404.0
2020-02-13 14:45:00,380.31,380.41,379.26,380.2,6932.0,363.3818,363.4773,362.3785,363.2767,6932.0
2020-02-13 14:50:00,380.45,380.68,380.25,380.31,2467.0,363.5156,363.7353,363.3245,363.3818,2467.0
2020-02-13 14:55:00,380.2,380.63,380.07,380.21,6340.0,363.2767,363.6876,363.1525,363.2863,6340.0
2020-02-13 15:00:00,380.29,380.43,379.53,379.61,4955.0,363.3627,363.4965,362.6365,362.713,4955.0
2020-02-13 15:05:00,379.61,380.06,379.61,379.75,2891.0,362.713,363.1429,362.713,362.8467,2891.0
2020-02-13 15:10:00,379.75,379.9,379.32,379.4,11570.0,362.8467,362.9901,362.4359,362.5123,11570.0
2020-02-13 15:15:00,379.41,380.19,379.29,380.05,7932.0,362.5219,363.2671,362.4072,363.1334,7932.0
2020-02-13 15:20:00,380.17,380.63,379.9,380.63,5300.0,363.248,363.6876,362.9901,363.6876,5300.0
2020-02-13 15:25:00,380.63,381.04,380.63,380.89,13146.0,363.6876,364.0793,363.6876,363.936,13146.0
2020-02-13 15:30:00,380.82,380.92,380.29,380.3,9899.0,363.8691,363.9646,363.3627,363.3722,9899.0
2020-02-13 15:35:00,380.29,380.43,379.57,379.85,8746.0,363.3627,363.4965,362.6747,362.9423,8746.0
2020-02-13 15:40:00,379.86,379.98,379.53,379.98,9110.0,362.9518,363.0665,362.6365,363.0665,9110.0
2020-02-13 15:45:00,380.03,380.37,379.7,380.23,10323.0,363.1143,363.4391,362.799,363.3054,10323.0
2020-02-13 15:50:00,380.36,380.63,380.05,380.42,29363.0,363.4296,363.6876,363.1334,363.4869,29363.0
2020-02-13 15:55:00,380.55,381.02,379.78,380.83,100790.0,363.6111,364.0602,362.8754,363.8787,100790.0
2020-02-14 09:30:00,379.68,380.0,378.44,379.09,16840.0,362.7798,363.0856,361.595,362.2161,16840.0
2020-02-14 09:35:00,379.58,379.66,377.73,378.1,2380.0,362.6843,362.7607,360.9166,361.2702,2380.0
2020-02-14 09:40:00,378.45,379.11,377.43,377.43,3200.0,361.6046,362.2352,360.63,360.63,3200.0
2020-02-14 09:45:00,377.03,377.75,377.0,377.24,4577.0,360.2478,360.9358,360.2191,360.4485,4577.0
2020-02-14 09:50:00,377.29,377.29,374.78,374.78,4964.0,360.4962,360.4962,358.0979,358.0979,4964.0
2020-02-14 09:55:00,374.54,375.64,374.34,375.37,3856.0,357.8686,358.9197,357.6775,358.6617,3856.0
2020-02-14 10:00:00,375.12,375.99,373.3,373.76,5982.0,358.4228,359.2541,356.6838,357.1234,5982.0
2020-02-14 10:05:00,373.48,373.93,372.93,372.93,9903.0,356.8558,357.2858,356.3303,356.3303,9903.0
2020-02-14 10:10:00,373.33,374.33,373.33,373.48,8014.0,356.7125,357.668,356.7125,356.8558,8014.0
2020-02-14 10:15:00,373.63,374.37,373.07,374.18,3428.0,356.9991,357.7062,356.4641,357.5247,3428.0
2020-02-14 10:20:00,374.02,374.12,373.59,373.74,5364.0,357.3718,357.4673,356.9609,357.1042,5364.0
2020-02-14 10:25:00,373.68,374.18,373.37,373.77,4122.0,357.0469,357.5247,356.7507,357.1329,4122.0
2020-02-14 10:30:00,373.8,373.82,373.45,373.78,3000.0,357.1616,357.1807,356.8271,357.1425,3000.0
2020-02-14 10:35:00,373.44,373.75,372.79,372.79,3530.0,356.8176,357.1138,356.1965,356.1965,3530.0
2020-02-14 10:40:00,373.04,373.63,372.94,373.53,5901.0,356.4354,356.9991,356.3399,356.9036,5901.0
2020-02-14 10:45:00,373.78,374.73,373.78,374.52,4301.0,357.1425,358.0502,357.1425,357.8495,4301.0
2020-02-14 10:50:00,374.6,374.72,374.26,374.38,3353.0,357.926,358.0406,357.6011,357.7158,3353.0
2020-02-14 10:55:00,374.14,374.46,374.11,374.46,2600.0,357.4864,357.7922,357.4578,357.7922,2600.0
2020-02-14 11:00:00,374.21,374.35,373.61,373.76,2490.0,357.5533,357.6871,356.98,357.1234,2490.0
2020-02-14 11:05:00,373.56,373.82,373.38,373.7,2293.0,356.9323,357.1807,356.7603,357.066,2293.0
2020-02-14 11:10:00,373.65,373.66,373.1,373.39,2600.0,357.0182,357.0278,356.4927,356.7698,2600.0
2020-02-14 11:15:00,373.42,373.93,373.42,373.79,2593.0,356.7985,357.2858,356.7985,357.152,2593.0
2020-02-14 11:20:00,373.69,374.0,373.69,373.8,1200.0,357.0565,357.3527,357.0565,357.1616,1200.0
2020-02-14 11:25:00,373.79,374.31,373.66,374.31,4240.0,357.152,357.6489,357.0278,357.6489,4240.0
2020-02-14 11:30:00,374.16,374.24,373.38,373.38,2077.0,357.5055,357.582,356.7603,356.7603,2077.0
2020-02-14 11:35:00,373.53,373.75,373.15,373.15,2900.0,356.9036,357.1138,356.5405,356.5405,2900.0
2020-02-14 11:40:00,373.33,373.33,372.98,373.18,1700.0,356.7125,356.7125,356.3781,356.5692,1700.0
2020-02-14 11:45:00,372.96,373.02,372.78,372.96,1839.0,356.359,356.4163,356.187,356.359,1839.0
2020-02-14 11:50:00,372.88,372.88,372.7,372.85,1951.0,356.2825,356.2825,356.1105,356.2539,1951.0
2020-02-14 11:55:00,372.69,372.83,372.57,372.59,1473.0,356.101,356.2347,355.9863,356.0054,1473.0
2020-02-14 12:00:00,372.66,372.88,372.46,372.64,3310.0,356.0723,356.2825,355.8812,356.0532,3310.0
2020-02-14 12:05:00,372.38,372.38,371.57,371.57,1600.0,355.8048,355.8048,355.0308,355.0308,1600.0
2020-02-14 12:10:00,371.56,371.67,371.18,371.18,2888.0,355.0213,355.1264,354.6582,354.6582,2888.0
2020-02-14 12:15:00,371.56,371.9,371.52,371.78,2508.0,355.0213,355.3461,354.9831,355.2315,2508.0
2020-02-14 12:20:00,371.75,371.78,371.24,371.3,5468.0,355.2028,355.2315,354.7155,354.7728,5468.0
2020-02-14 12:25:00,371.46,371.57,370.8,371.44,5811.0,354.9257,355.0308,354.2951,354.9066,5811.0
2020-02-14 12:30:00,371.73,372.06,371.5,372.06,4209.0,355.1837,355.499,354.9639,355.499,4209.0
2020-02-14 12:35:00,371.94,372.8,371.83,372.77,8463.0,355.3844,356.2061,355.2793,356.1774,8463.0
2020-02-14 12:40:00,372.8,373.14,372.68,372.68,5000.0,356.2061,356.5309,356.0914,356.0914,5000.0
2020-02-14 12:45:00,372.51,372.89,372.22,372.4,2955.0,355.929,356.2921,355.6519,355.8239,2955.0
2020-02-14 12:50:00,372.3,373.07,372.09,372.79,4039.0,355.7283,356.4641,355.5277,356.1965,4039.0
2020-02-14 12:55:00,372.66,373.03,372.36,372.63,2698.0,356.0723,356.4258,355.7857,356.0436,2698.0
2020-02-14 13:00:00,372.93,373.0,372.58,373.0,3556.0,356.3303,356.3972,355.9959,356.3972,3556.0
2020-02-14 13:05:00,372.75,373.01,372.57,372.62,3750.0,356.1583,356.4067,355.9863,356.0341,3750.0
2020-02-14 13:10:00,372.6,373.37,372.59,373.37,3358.0,356.015,356.7507,356.0054,356.7507,3358.0
2020-02-14 13:15:00,373.33,373.35,372.69,373.29,3200.0,356.7125,356.7316,356.101,356.6743,3200.0
2020-02-14 13:20:00,373.31,374.39,373.23,374.38,7690.0,356.6934,357.7253,356.6169,357.7158,7690.0
2020-02-14 13:25:00,374.3,374.65,374.26,374.61,3771.0,357.6393,357.9737,357.6011,357.9355,3771.0
2020-02-14 13:30:00,374.6,374.74,374.12,374.56,4100.0,357.926,358.0597,357.4673,357.8877,4100.0
2020-02-14 13:35:00,374.73,374.89,374.56,374.77,2980.0,358.0502,358.2031,357.8877,358.0884,2980.0
2020-02-14 13:40:00,374.77,375.32,374.61,374.93,3100.0,358.0884,358.6139,357.9355,358.2413,3100.0
2020-02-14 13:45:00,374.92,375.07,374.43,374.65,3902.0,358.2317,358.375,357.7635,357.9737,3902.0
2020-02-14 13:50:00,374.43,374.93,374.43,374.73,3419.0,357.7635,358.2413,357.7635,358.0502,3419.0
2020-02-14 13:55:00,374.69,375.39,374.68,375.29,3701.0,358.012,358.6808,358.0024,358.5852,3701.0
2020-02-14 14:00:00,375.18,375.91,375.17,375.89,3100.0,358.4801,359.1777,358.4706,359.1585,3100.0
2020-02-14 14:05:00,375.95,376.26,375.81,376.07,2800.0,359.2159,359.5121,359.0821,359.3305,2800.0
2020-02-14 14:10:00,375.9,376.2,375.76,376.2,2300.0,359.1681,359.4547,359.0343,359.4547,2300.0
2020-02-14 14:15:00,375.78,375.8,375.48,375.63,3570.0,359.0534,359.0725,358.7668,358.9101,3570.0
2020-02-14 14:20:00,375.61,375.64,375.05,375.33,3989.0,358.891,358.9197,358.3559,358.6235,3989.0
2020-02-14 14:25:00,375.45,376.24,375.45,376.19,2926.0,358.7381,359.493,358.7381,359.4452,2926.0
2020-02-14 14:30:00,376.07,376.58,375.93,376.56,2600.0,359.3305,359.8178,359.1968,359.7987,2600.0
2020-02-14 14:35:00,376.56,376.56,376.07,376.41,3858.0,359.7987,359.7987,359.3305,359.6554,3858.0
2020-02-14 14:40:00,376.4,376.4,375.3,375.88,5412.0,359.6458,359.6458,358.5948,359.149,5412.0
2020-02-14 14:45:00,376.23,376.23,375.37,375.5,2600.0,359.4834,359.4834,358.6617,358.7859,2600.0
2020-02-14 14:50:00,375.46,375.71,375.08,375.68,3200.0,358.7477,358.9866,358.3846,358.9579,3200.0
2020-02-14 14:55:00,375.63,375.7,375.13,375.31,3300.0,358.9101,358.977,358.4324,358.6044,3300.0
2020-02-14 15:00:00,375.5,375.69,375.11,375.65,3200.0,358.7859,358.9674,358.4133,358.9292,3200.0
2020-02-14 15:05:00,375.82,375.97,375.49,375.59,3100.0,359.0917,359.235,358.7763,358.8719,3100.0
2020-02-14 15:10:00,375.47,375.86,375.4,375.63,5798.0,358.7572,359.1299,358.6904,358.9101,5798.0
2020-02-14 15:15:00,375.85,376.03,375.6,375.9,3339.0,359.1203,359.2923,358.8814,359.1681,3339.0
2020-02-14 15:20:00,375.89,376.65,375.89,376.65,2398.0,359.1585,359.8847,359.1585,359.8847,2398.0
2020-02-14 15:25:00,376.65,376.8,376.14,376.4,3518.0,359.8847,360.028,359.3974,359.6458,3518.0
2020-02-14 15:30:00,376.31,376.55,376.26,376.3,5858.0,359.5598,359.7892,359.5121,359.5503,5858.0
2020-02-14 15:35:00,376.38,376.83,376.31,376.7,7193.0,359.6267,360.0567,359.5598,359.9325,7193.0
2020-02-14 15:40:00,376.65,377.24,376.65,376.75,9927.0,359.8847,360.4485,359.8847,359.9803,9927.0
2020-02-14 15:45:00,376.76,377.29,376.76,377.2,12009.0,359.9898,360.4962,359.9898,360.4102,12009.0
2020-02-14 15:50:00,377.22,377.23,375.26,375.58,25600.0,360.4293,360.4389,358.5566,358.8623,25600.0
2020-02-14 15:55:00,375.62,376.33,375.53,375.94,50997.0,358.9006,359.579,358.8146,359.2063,50997.0
2020-02-18 09:30:00,376.96,379.75,372.47,378.34,19539.0,360.1809,362.8467,355.8908,361.4995,19539.0
2020-02-18 09:35:00,378.78,381.87,378.0,379.42,13338.0,361.9199,364.8724,361.1746,362.5314,13338.0
2020-02-18 09:40:00,379.43,385.0,379.19,383.99,9220.0,362.541,367.863,362.3117,366.898,9220.0
2020-02-18 09:45:00,384.19,385.0,381.1,381.93,13104.0,367.0891,367.863,364.1366,364.9297,13104.0
2020-02-18 09:50:00,381.4,383.12,378.41,380.56,7375.0,364.4233,366.0667,361.5664,363.6207,7375.0
2020-02-18 09:55:00,379.78,380.35,378.37,379.49,11788.0,362.8754,363.42,361.5282,362.5983,11788.0
2020-02-18 10:00:00,379.81,379.81,377.54,377.79,11862.0,362.9041,362.9041,360.7351,360.974,11862.0
2020-02-18 10:05:00,377.84,378.33,377.31,377.37,5803.0,361.0217,361.4899,360.5153,360.5727,5803.0
2020-02-18 10:10:00,377.51,378.24,377.34,377.88,6800.0,360.7064,361.4039,360.544,361.06,6800.0
2020-02-18 10:15:00,378.28,379.27,376.66,376.66,3616.0,361.4422,362.3881,359.8943,359.8943,3616.0
2020-02-18 10:20:00,377.27,377.64,377.12,377.12,2656.0,360.4771,360.8306,360.3338,360.3338,2656.0
2020-02-18 10:25:00,377.05,377.28,375.38,375.38,4380.0,360.2669,360.4867,358.6712,358.6712,4380.0
2020-02-18 10:30:00,375.92,376.13,375.2,375.71,3147.0,359.1872,359.3879,358.4993,358.9866,3147.0
2020-02-18 10:35:00,375.71,376.19,375.1,375.56,2724.0,358.9866,359.4452,358.4037,358.8432,2724.0
2020-02-18 10:40:00,375.55,376.25,375.46,376.21,1476.0,358.8337,359.5025,358.7477,359.4643,1476.0
2020-02-18 10:45:00,375.82,376.07,375.66,375.76,1100.0,359.0917,359.3305,358.9388,359.0343,1100.0
2020-02-18 10:50:00,376.31,376.66,375.87,375.87,1000.0,359.5598,359.8943,359.1394,359.1394,1000.0
2020-02-18 10:55:00,376.18,376.49,375.78,376.18,2367.0,359.4356,359.7318,359.0534,359.4356,2367.0
2020-02-18 11:00:00,376.42,376.45,376.25,376.35,1800.0,359.665,359.6936,359.5025,359.5981,1800.0
2020-02-18 11:05:00,376.26,376.86,376.0,376.26,4600.0,359.5121,360.0854,359.2636,359.5121,4600.0
2020-02-18 11:10:00,376.02,376.32,375.84,375.85,1450.0,359.2828,359.5694,359.1108,359.1203,1450.0
2020-02-18 11:15:00,375.4,375.64,374.48,375.08,4383.0,358.6904,358.9197,357.8113,358.3846,4383.0
2020-02-18 11:20:00,375.24,375.45,375.01,375.04,700.0,358.5375,358.7381,358.3177,358.3464,700.0
2020-02-18 11:25:00,375.14,375.34,374.37,374.84,4038.0,358.4419,358.633,357.7062,358.1553,4038.0
2020-02-18 11:30:00,375.0,375.44,374.79,375.44,1222.0,358.3082,358.7286,358.1075,358.7286,1222.0
2020-02-18 11:35:00,375.45,376.0,375.4,375.4,2502.0,358.7381,359.2636,358.6904,358.6904,2502.0
2020-02-18 11:40:00,375.67,375.73,375.09,375.19,1399.0,358.9483,359.0057,358.3942,358.4897,1399.0
2020-02-18 11:45:00,375.06,375.36,374.04,374.04,4107.0,358.3655,358.6521,357.3909,357.3909,4107.0
2020-02-18 11:50:00,374.47,374.47,373.48,373.63,10504.0,357.8017,357.8017,356.8558,356.9991,10504.0
2020-02-18 11:55:00,373.63,373.77,373.09,373.5,6402.0,356.9991,357.1329,356.4832,356.8749,6402.0
2020-02-18 12:00:00,373.68,374.44,373.51,373.94,1909.0,357.0469,357.7731,356.8845,357.2953,1909.0
2020-02-18 12:05:00,374.3,374.47,374.2,374.37,1600.0,357.6393,357.8017,357.5438,357.7062,1600.0
2020-02-18 12:10:00,374.52,374.79,373.88,373.88,8113.0,357.8495,358.1075,357.238,357.238,8113.0
2020-02-18 12:15:00,373.86,373.86,373.36,373.46,2100.0,357.2189,357.2189,356.7412,356.8367,2100.0
2020-02-18 12:20:00,373.48,373.66,373.21,373.66,3451.0,356.8558,357.0278,356.5978,357.0278,3451.0
2020-02-18 12:25:00,373.52,373.6,373.17,373.26,1505.0,356.894,356.9705,356.5596,356.6456,1505.0
2020-02-18 12:30:00,373.25,373.37,373.04,373.36,2694.0,356.6361,356.7507,356.4354,356.7412,2694.0
2020-02-18 12:35:00,373.24,373.43,373.17,373.35,1600.0,356.6265,356.808,356.5596,356.7316,1600.0
2020-02-18 12:40:00,373.59,374.41,373.54,374.41,1101.0,356.9609,357.7444,356.9131,357.7444,1101.0
2020-02-18 12:45:00,374.44,374.57,374.3,374.53,1000.0,357.7731,357.8973,357.6393,357.8591,1000.0
2020-02-18 12:50:00,374.61,374.62,374.47,374.5,1071.0,357.9355,357.9451,357.8017,357.8304,1071.0
2020-02-18 12:55:00,374.46,374.49,374.19,374.49,880.0,357.7922,357.8209,357.5342,357.8209,880.0
2020-02-18 13:00:00,374.22,374.52,374.05,374.33,2328.0,357.5629,357.8495,357.4004,357.668,2328.0
2020-02-18 13:05:00,374.08,374.08,373.77,373.77,1066.0,357.4291,357.4291,357.1329,357.1329,1066.0
2020-02-18 13:10:00,374.03,374.03,373.6,373.77,800.0,357.3813,357.3813,356.9705,357.1329,800.0
2020-02-18 13:15:00,373.28,373.6,373.21,373.6,4214.0,356.6647,356.9705,356.5978,356.9705,4214.0
2020-02-18 13:20:00,373.58,373.58,373.29,373.53,1000.0,356.9514,356.9514,356.6743,356.9036,1000.0
2020-02-18 13:25:00,373.58,374.65,373.58,374.02,3382.0,356.9514,357.9737,356.9514,357.3718,3382.0
2020-02-18 13:30:00,373.86,374.51,373.29,373.29,2209.0,357.2189,357.84,356.6743,356.6743,2209.0
2020-02-18 13:35:00,373.6,373.6,372.92,373.17,2361.0,356.9705,356.9705,356.3207,356.5596,2361.0
2020-02-18 13:40:00,373.17,373.34,372.85,373.04,1841.0,356.5596,356.722,356.2539,356.4354,1841.0
2020-02-18 13:45:00,372.57,373.27,372.56,373.13,2500.0,355.9863,356.6552,355.9768,356.5214,2500.0
2020-02-18 13:50:00,373.26,373.26,372.42,372.42,1410.0,356.6456,356.6456,355.843,355.843,1410.0
2020-02-18 13:55:00,372.77,372.77,372.14,372.54,33043.0,356.1774,356.1774,355.5755,355.9577,33043.0
2020-02-18 14:00:00,372.42,372.49,371.43,371.43,3719.0,355.843,355.9099,354.8971,354.8971,3719.0
2020-02-18 14:05:00,371.42,371.84,371.42,371.84,5567.0,354.8875,355.2888,354.8875,355.2888,5567.0
2020-02-18 14:10:00,371.81,372.35,371.8,372.17,2576.0,355.2601,355.7761,355.2506,355.6041,2576.0
2020-02-18 14:15:00,372.04,372.26,371.93,372.0,1224.0,355.4799,355.6901,355.3748,355.4417,1224.0
2020-02-18 14:20:00,371.73,372.68,371.68,372.68,4737.0,355.1837,356.0914,355.1359,356.0914,4737.0
2020-02-18 14:25:00,372.48,373.18,372.42,373.0,7266.0,355.9003,356.5692,355.843,356.3972,7266.0
2020-02-18 14:30:00,372.94,373.09,372.84,372.94,14580.0,356.3399,356.4832,356.2443,356.3399,14580.0
2020-02-18 14:35:00,372.89,372.91,372.8,372.83,932.0,356.2921,356.3112,356.2061,356.2347,932.0
2020-02-18 14:40:00,372.64,372.75,372.22,372.31,5810.0,356.0532,356.1583,355.6519,355.7379,5810.0
2020-02-18 14:45:00,372.28,372.5,372.12,372.25,7752.0,355.7092,355.9194,355.5564,355.6806,7752.0
2020-02-18 14:50:00,372.39,372.5,372.15,372.37,8824.0,355.8143,355.9194,355.585,355.7952,8824.0
2020-02-18 14:55:00,372.4,372.49,372.24,372.38,7196.0,355.8239,355.9099,355.671,355.8048,7196.0
2020-02-18 15:00:00,372.49,372.62,372.23,372.41,5886.0,355.9099,356.0341,355.6615,355.8334,5886.0
2020-02-18 15:05:00,372.57,372.71,372.28,372.45,10707.0,355.9863,356.1201,355.7092,355.8717,10707.0
2020-02-18 15:10:00,372.5,372.67,372.34,372.44,13889.0,355.9194,356.0819,355.7666,355.8621,13889.0
2020-02-18 15:15:00,372.42,372.55,372.12,372.12,10946.0,355.843,355.9672,355.5564,355.5564,10946.0
2020-02-18 15:20:00,372.13,372.32,371.99,372.19,7600.0,355.5659,355.7474,355.4321,355.6232,7600.0
2020-02-18 15:25:00,372.16,372.17,371.05,371.52,5324.0,355.5946,355.6041,354.534,354.9831,5324.0
2020-02-18 15:30:00,371.86,372.29,371.82,372.29,6200.0,355.3079,355.7188,355.2697,355.7188,6200.0
2020-02-18 15:35:00,372.27,372.51,372.03,372.15,14959.0,355.6997,355.929,355.4704,355.585,14959.0
2020-02-18 15:40:00,372.19,372.4,372.13,372.2,19525.0,355.6232,355.8239,355.5659,355.6328,19525.0
2020-02-18 15:45:00,372.18,372.38,372.06,372.25,23220.0,355.6137,355.8048,355.499,355.6806,23220.0
2020-02-18 15:50:00,372.18,372.63,372.09,372.63,13455.0,355.6137,356.0436,355.5277,356.0436,13455.0
2020-02-18 15:55:00,372.63,373.47,372.12,372.13,50561.0,356.0436,356.8463,355.5564,355.5659,50561.0
2020-02-19 09:30:00,372.5,376.04,372.5,374.57,11881.0,355.9194,359.3019,355.9194,357.8973,11881.0
2020-02-19 09:35:00,375.51,375.51,371.01,372.79,9134.0,358.7955,358.7955,354.4958,356.1965,9134.0
2020-02-19 09:40:00,372.75,374.18,372.5,373.46,9857.0,356.1583,357.5247,355.9194,356.8367,9857.0
2020-02-19 09:45:00,372.98,373.45,372.5,373.45,10100.0,356.3781,356.8271,355.9194,356.8271,10100.0
2020-02-19 09:50:00,374.02,375.73,374.02,374.75,4003.0,357.3718,359.0057,357.3718,358.0693,4003.0
2020-02-19 09:55:00,374.5,374.5,372.71,372.72,4331.0,357.8304,357.8304,356.1201,356.1296,4331.0
2020-02-19 10:00:00,372.56,373.5,372.5,373.5,6254.0,355.9768,356.8749,355.9194,356.8749,6254.0
2020-02-19 10:05:00,373.8,375.22,373.66,373.89,2600.0,357.1616,358.5184,357.0278,357.2476,2600.0
2020-02-19 10:10:00,373.72,373.82,373.49,373.8,1310.0,357.0851,357.1807,356.8654,357.1616,1310.0
2020-02-19 10:15:00,374.51,374.76,373.6,373.63,4700.0,357.84,358.0788,356.9705,356.9991,4700.0
2020-02-19 10:20:00,373.52,374.94,373.38,374.36,8460.0,356.894,358.2508,356.7603,357.6966,8460.0
2020-02-19 10:25:00,374.39,374.39,373.27,373.3,4622.0,357.7253,357.7253,356.6552,356.6838,4622.0
2020-02-19 10:30:00,373.24,374.35,373.23,374.35,1769.0,356.6265,357.6871,356.6169,357.6871,1769.0
2020-02-19 10:35:00,374.14,374.89,374.13,374.44,1596.0,357.4864,358.2031,357.4769,357.7731,1596.0
2020-02-19 10:40:00,374.73,374.78,374.21,374.78,917.0,358.0502,358.0979,357.5533,358.0979,917.0
2020-02-19 10:45:00,374.66,375.07,374.31,374.47,1500.0,357.9833,358.375,357.6489,357.8017,1500.0
2020-02-19 10:50:00,374.81,375.5,374.66,374.85,3546.0,358.1266,358.7859,357.9833,358.1648,3546.0
2020-02-19 10:55:00,374.84,374.85,373.02,373.02,2400.0,358.1553,358.1648,356.4163,356.4163,2400.0
2020-02-19 11:00:00,373.71,374.11,373.54,373.97,1030.0,357.0756,357.4578,356.9131,357.324,1030.0
2020-02-19 11:05:00,374.14,374.81,374.14,374.53,2798.0,357.4864,358.1266,357.4864,357.8591,2798.0
2020-02-19 11:10:00,374.96,374.99,374.61,374.99,1602.0,358.2699,358.2986,357.9355,358.2986,1602.0
2020-02-19 11:15:00,374.94,374.94,374.57,374.58,2501.0,358.2508,358.2508,357.8973,357.9069,2501.0
2020-02-19 11:20:00,374.64,375.16,374.53,374.82,3218.0,357.9642,358.461,357.8591,358.1362,3218.0
2020-02-19 11:25:00,374.82,375.37,374.82,375.06,1000.0,358.1362,358.6617,358.1362,358.3655,1000.0
2020-02-19 11:30:00,375.03,375.03,374.61,374.75,1825.0,358.3368,358.3368,357.9355,358.0693,1825.0
2020-02-19 11:35:00,374.84,375.21,374.83,374.91,4981.0,358.1553,358.5088,358.1457,358.2222,4981.0
2020-02-19 11:40:00,374.9,374.92,374.6,374.75,1900.0,358.2126,358.2317,357.926,358.0693,1900.0
2020-02-19 11:45:00,375.0,375.0,374.61,374.88,2348.0,358.3082,358.3082,357.9355,358.1935,2348.0
2020-02-19 11:50:00,374.93,374.94,374.64,374.77,1100.0,358.2413,358.2508,357.9642,358.0884,1100.0
2020-02-19 11:55:00,374.83,375.18,374.83,375.18,1000.0,358.1457,358.4801,358.1457,358.4801,1000.0
2020-02-19 12:00:00,375.02,375.27,375.02,375.06,2035.0,358.3273,358.5661,358.3273,358.3655,2035.0
2020-02-19 12:05:00,375.08,375.5,374.99,375.5,2200.0,358.3846,358.7859,358.2986,358.7859,2200.0
2020-02-19 12:10:00,375.51,376.34,375.51,376.34,5086.0,358.7955,359.5885,358.7955,359.5885,5086.0
2020-02-19 12:15:00,376.41,377.28,376.41,376.5,4733.0,359.6554,360.4867,359.6554,359.7414,4733.0
2020-02-19 12:20:00,376.29,376.55,376.25,376.55,1450.0,359.5407,359.7892,359.5025,359.7892,1450.0
2020-02-19 12:25:00,376.7,376.8,376.53,376.54,4113.0,359.9325,360.028,359.7701,359.7796,4113.0
2020-02-19 12:30:00,376.58,376.78,376.5,376.61,1400.0,359.8178,360.0089,359.7414,359.8465,1400.0
2020-02-19 12:35:00,376.72,377.07,376.52,376.68,4695.0,359.9516,360.286,359.7605,359.9134,4695.0
2020-02-19 12:40:00,376.69,376.75,376.56,376.71,2202.0,359.9229,359.9803,359.7987,359.942,2202.0
2020-02-19 12:45:00,376.56,377.12,376.56,377.06,1300.0,359.7987,360.3338,359.7987,360.2765,1300.0
2020-02-19 12:50:00,376.86,377.25,376.75,377.14,5410.0,360.0854,360.458,359.9803,360.3529,5410.0
2020-02-19 12:55:00,377.13,377.3,376.74,376.89,1701.0,360.3433,360.5058,359.9707,360.114,1701.0
2020-02-19 13:00:00,376.88,376.89,376.61,376.77,1906.0,360.1045,360.114,359.8465,359.9994,1906.0
2020-02-19 13:05:00,376.78,376.78,376.07,376.07,1401.0,360.0089,360.0089,359.3305,359.3305,1401.0
2020-02-19 13:10:00,375.88,376.33,375.87,375.95,2450.0,359.149,359.579,359.1394,359.2159,2450.0
2020-02-19 13:15:00,376.13,376.5,375.97,375.98,1700.0,359.3879,359.7414,359.235,359.2445,1700.0
2020-02-19 13:20:00,376.08,376.08,375.57,375.62,1500.0,359.3401,359.3401,358.8528,358.9006,1500.0
2020-02-19 13:25:00,376.0,376.19,375.83,376.19,2115.0,359.2636,359.4452,359.1012,359.4452,2115.0
2020-02-19 13:30:00,376.19,376.33,376.0,376.28,4197.0,359.4452,359.579,359.2636,359.5312,4197.0
2020-02-19 13:35:00,376.34,376.39,376.11,376.39,3102.0,359.5885,359.6363,359.3687,359.6363,3102.0
2020-02-19 13:40:00,376.54,376.6,376.39,376.6,600.0,359.7796,359.8369,359.6363,359.8369,600.0
2020-02-19 13:45:00,376.22,376.63,376.22,376.55,1661.0,359.4739,359.8656,359.4739,359.7892,1661.0
2020-02-19 13:50:00,376.66,376.79,376.54,376.62,1300.0,359.8943,360.0185,359.7796,359.856,1300.0
2020-02-19 13:55:00,376.44,376.86,376.36,376.64,3701.0,359.6841,360.0854,359.6076,359.8752,3701.0
2020-02-19 14:00:00,376.61,377.12,376.61,377.12,2104.0,359.8465,360.3338,359.8465,360.3338,2104.0
2020-02-19 14:05:00,377.24,377.78,377.11,377.7,1601.0,360.4485,360.9644,360.3242,360.888,1601.0
2020-02-19 14:10:00,377.68,377.76,376.91,377.31,3281.0,360.8689,360.9453,360.1331,360.5153,3281.0
2020-02-19 14:15:00,377.09,377.6,377.09,377.6,1200.0,360.3051,360.7924,360.3051,360.7924,1200.0
2020-02-19 14:20:00,377.43,377.53,377.07,377.32,2832.0,360.63,360.7255,360.286,360.5249,2832.0
2020-02-19 14:25:00,377.39,377.67,377.22,377.47,2000.0,360.5918,360.8593,360.4293,360.6682,2000.0
2020-02-19 14:30:00,377.35,377.54,377.05,377.05,2673.0,360.5536,360.7351,360.2669,360.2669,2673.0
2020-02-19 14:35:00,377.1,377.56,377.09,377.54,2100.0,360.3147,360.7542,360.3051,360.7351,2100.0
2020-02-19 14:40:00,377.49,377.97,377.32,377.8,2505.0,360.6873,361.146,360.5249,360.9835,2505.0
2020-02-19 14:45:00,377.81,378.49,377.81,378.34,2081.0,360.9931,361.6428,360.9931,361.4995,2081.0
2020-02-19 14:50:00,378.12,378.43,378.03,378.16,4385.0,361.2893,361.5855,361.2033,361.3275,4385.0
2020-02-19 14:55:00,378.37,378.38,378.14,378.26,3019.0,361.5282,361.5377,361.3084,361.423,3019.0
2020-02-19 15:00:00,378.31,378.66,378.03,378.24,10222.0,361.4708,361.8052,361.2033,361.4039,10222.0
2020-02-19 15:05:00,378.3,378.3,377.73,378.27,2640.0,361.4613,361.4613,360.9166,361.4326,2640.0
2020-02-19 15:10:00,378.17,378.3,378.0,378.23,2838.0,361.3371,361.4613,361.1746,361.3944,2838.0
2020-02-19 15:15:00,378.27,379.1,378.27,379.09,4541.0,361.4326,362.2257,361.4326,362.2161,4541.0
2020-02-19 15:20:00,379.14,379.14,378.66,378.88,6306.0,362.2639,362.2639,361.8052,362.0155,6306.0
2020-02-19 15:25:00,379.0,379.22,378.68,378.69,5035.0,362.1301,362.3403,361.8244,361.8339,5035.0
2020-02-19 15:30:00,378.64,378.68,378.06,378.06,4222.0,361.7861,361.8244,361.232,361.232,4222.0
2020-02-19 15:35:00,378.2,378.2,377.98,378.13,5442.0,361.3657,361.3657,361.1555,361.2988,5442.0
2020-02-19 15:40:00,378.07,378.7,378.03,378.49,12341.0,361.2415,361.8435,361.2033,361.6428,12341.0
2020-02-19 15:45:00,378.47,378.48,378.0,378.08,7506.0,361.6237,361.6333,361.1746,361.2511,7506.0
2020-02-19 15:50:00,378.01,378.97,378.01,378.87,12743.0,361.1842,362.1014,361.1842,362.0059,12743.0
2020-02-19 15:55:00,378.83,378.95,378.51,378.52,20704.0,361.9677,362.0823,361.6619,361.6715,20704.0
2020-02-20 09:30:00,373.98,373.98,366.32,372.11,22885.0,357.3336,357.3336,350.0145,355.5468,22885.0
2020-02-20 09:35:00,368.88,371.77,366.75,368.08,14396.0,352.4606,355.2219,350.4254,351.6962,14396.0
2020-02-20 09:40:00,368.42,370.99,367.37,370.96,15004.0,352.021,354.4766,351.0178,354.448,15004.0
2020-02-20 09:45:00,370.99,372.85,370.37,372.32,5322.0,354.4766,356.2539,353.8842,355.7474,5322.0
2020-02-20 09:50:00,372.25,373.31,372.04,373.31,4609.0,355.6806,356.6934,355.4799,356.6934,4609.0
2020-02-20 09:55:00,373.14,375.02,373.14,374.11,7042.0,356.5309,358.3273,356.5309,357.4578,7042.0
2020-02-20 10:00:00,374.41,374.43,371.84,371.85,10201.0,357.7444,357.7635,355.2888,355.2984,10201.0
2020-02-20 10:05:00,372.44,372.89,371.9,372.63,9759.0,355.8621,356.2921,355.3461,356.0436,9759.0
2020-02-20 10:10:00,372.64,373.38,372.22,372.46,10810.0,356.0532,356.7603,355.6519,355.8812,10810.0
2020-02-20 10:15:00,372.25,374.16,372.25,373.72,10733.0,355.6806,357.5055,355.6806,357.0851,10733.0
2020-02-20 10:20:00,373.74,373.86,372.77,372.78,8815.0,357.1042,357.2189,356.1774,356.187,8815.0
2020-02-20 10:25:00,372.81,372.83,371.64,372.27,3625.0,356.2156,356.2347,355.0977,355.6997,3625.0
2020-02-20 10:30:00,372.7,373.26,371.99,372.83,11503.0,356.1105,356.6456,355.4321,356.2347,11503.0
2020-02-20 10:35:00,372.71,373.11,372.16,373.11,3408.0,356.1201,356.5023,355.5946,356.5023,3408.0
2020-02-20 10:40:00,373.26,373.81,373.03,373.38,3339.0,356.6456,357.1711,356.4258,356.7603,3339.0
2020-02-20 10:45:00,373.63,374.26,373.57,374.16,8652.0,356.9991,357.6011,356.9418,357.5055,8652.0
2020-02-20 10:50:00,374.01,374.01,373.27,373.27,3000.0,357.3622,357.3622,356.6552,356.6552,3000.0
2020-02-20 10:55:00,373.39,374.11,373.39,373.46,3209.0,356.7698,357.4578,356.7698,356.8367,3209.0
2020-02-20 11:00:00,373.85,374.13,372.03,372.24,11317.0,357.2093,357.4769,355.4704,355.671,11317.0
2020-02-20 11:05:00,372.2,372.22,370.94,371.21,6997.0,355.6328,355.6519,354.4289,354.6869,6997.0
2020-02-20 11:10:00,371.22,371.33,370.1,370.1,4400.0,354.6964,354.8015,353.6263,353.6263,4400.0
2020-02-20 11:15:00,370.15,371.21,370.09,371.0,3300.0,353.674,354.6869,353.6167,354.4862,3300.0
2020-02-20 11:20:00,371.14,371.2,370.54,370.58,6794.0,354.62,354.6773,354.0467,354.0849,6794.0
2020-02-20 11:25:00,370.71,370.71,369.47,369.48,5307.0,354.2091,354.2091,353.0243,353.0339,5307.0
2020-02-20 11:30:00,369.68,369.73,367.79,368.32,12137.0,353.225,353.2727,351.4191,351.9255,12137.0
2020-02-20 11:35:00,368.52,370.17,368.42,369.04,6073.0,352.1166,353.6931,352.021,352.6134,6073.0
2020-02-20 11:40:00,369.23,369.96,368.34,369.94,3745.0,352.795,353.4925,351.9446,353.4734,3745.0
2020-02-20 11:45:00,369.96,369.96,367.01,367.01,9487.0,353.4925,353.4925,350.6738,350.6738,9487.0
2020-02-20 11:50:00,367.29,369.17,367.0,369.17,9519.0,350.9413,352.7377,350.6642,352.7377,9519.0
2020-02-20 11:55:00,368.99,369.36,368.6,368.96,2485.0,352.5657,352.9192,352.193,352.537,2485.0
2020-02-20 12:00:00,368.97,369.97,368.97,369.59,11072.0,352.5466,353.5021,352.5466,353.139,11072.0
2020-02-20 12:05:00,369.46,369.74,368.52,368.52,4853.0,353.0148,353.2823,352.1166,352.1166,4853.0
2020-02-20 12:10:00,368.58,369.8,368.58,369.66,3444.0,352.1739,353.3396,352.1739,353.2058,3444.0
2020-02-20 12:15:00,369.41,369.53,368.76,369.27,2432.0,352.967,353.0816,352.3459,352.8332,2432.0
2020-02-20 12:20:00,368.96,369.4,368.95,368.96,3876.0,352.537,352.9574,352.5275,352.537,3876.0
2020-02-20 12:25:00,369.4,369.41,368.77,368.77,1245.0,352.9574,352.967,352.3555,352.3555,1245.0
2020-02-20 12:30:00,368.85,369.73,368.67,369.73,1938.0,352.4319,353.2727,352.2599,353.2727,1938.0
2020-02-20 12:35:00,369.48,369.77,369.39,369.77,1200.0,353.0339,353.311,352.9479,353.311,1200.0
2020-02-20 12:40:00,369.8,369.97,369.64,369.95,1000.0,353.3396,353.5021,353.1867,353.4829,1000.0
2020-02-20 12:45:00,369.78,370.37,369.66,369.9,2128.0,353.3205,353.8842,353.2058,353.4352,2128.0
2020-02-20 12:50:00,369.81,370.86,369.81,370.86,1320.0,353.3492,354.3524,353.3492,354.3524,1320.0
2020-02-20 12:55:00,370.83,371.32,370.48,370.91,2914.0,354.3238,354.792,353.9893,354.4002,2914.0
2020-02-20 13:00:00,370.69,370.73,370.36,370.36,2665.0,354.19,354.2282,353.8747,353.8747,2665.0
2020-02-20 13:05:00,370.59,371.08,370.48,371.0,2620.0,354.0945,354.5626,353.9893,354.4862,2620.0
2020-02-20 13:10:00,371.03,371.71,371.03,371.19,2000.0,354.5149,355.1646,354.5149,354.6677,2000.0
2020-02-20 13:15:00,371.31,371.72,371.31,371.5,2005.0,354.7824,355.1742,354.7824,354.9639,2005.0
2020-02-20 13:20:00,371.74,372.05,371.57,371.95,805.0,355.1933,355.4895,355.0308,355.3939,805.0
2020-02-20 13:25:00,371.64,372.2,371.53,372.02,3969.0,355.0977,355.6328,354.9926,355.4608,3969.0
2020-02-20 13:30:00,372.16,372.16,371.98,372.15,400.0,355.5946,355.5946,355.4226,355.585,400.0
2020-02-20 13:35:00,372.07,372.27,371.5,371.89,5300.0,355.5086,355.6997,354.9639,355.3366,5300.0
2020-02-20 13:40:00,371.57,371.58,371.27,371.3,4247.0,355.0308,355.0404,354.7442,354.7728,4247.0
2020-02-20 13:45:00,371.26,371.33,370.83,370.83,3808.0,354.7346,354.8015,354.3238,354.3238,3808.0
2020-02-20 13:50:00,371.02,371.08,370.44,370.45,2686.0,354.5053,354.5626,353.9511,353.9607,2686.0
2020-02-20 13:55:00,370.27,370.89,370.27,370.8,1300.0,353.7887,354.3811,353.7887,354.2951,1300.0
2020-02-20 14:00:00,371.0,371.62,371.0,371.48,5802.0,354.4862,355.0786,354.4862,354.9448,5802.0
2020-02-20 14:05:00,371.54,371.84,371.54,371.81,2019.0,355.0022,355.2888,355.0022,355.2601,2019.0
2020-02-20 14:10:00,371.71,372.13,371.71,371.92,2726.0,355.1646,355.5659,355.1646,355.3653,2726.0
2020-02-20 14:15:00,372.04,372.89,371.89,371.89,7383.0,355.4799,356.2921,355.3366,355.3366,7383.0
2020-02-20 14:20:00,371.96,372.41,371.87,372.4,3806.0,355.4035,355.8334,355.3175,355.8239,3806.0
2020-02-20 14:25:00,372.47,372.8,372.17,372.41,2500.0,355.8908,356.2061,355.6041,355.8334,2500.0
2020-02-20 14:30:00,372.57,373.42,372.44,373.26,4101.0,355.9863,356.7985,355.8621,356.6456,4101.0
2020-02-20 14:35:00,373.05,373.38,372.98,373.33,2202.0,356.445,356.7603,356.3781,356.7125,2202.0
2020-02-20 14:40:00,373.31,373.5,372.92,372.94,2988.0,356.6934,356.8749,356.3207,356.3399,2988.0
2020-02-20 14:45:00,372.95,373.01,372.28,372.29,2900.0,356.3494,356.4067,355.7092,355.7188,2900.0
2020-02-20 14:50:00,372.24,372.36,371.12,371.23,10919.0,355.671,355.7857,354.6009,354.706,10919.0
2020-02-20 14:55:00,371.29,371.67,371.19,371.25,11450.0,354.7633,355.1264,354.6677,354.7251,11450.0
2020-02-20 15:00:00,371.09,371.53,371.01,371.48,4500.0,354.5722,354.9926,354.4958,354.9448,4500.0
2020-02-20 15:05:00,371.48,371.73,370.88,370.91,5758.0,354.9448,355.1837,354.3715,354.4002,5758.0
2020-02-20 15:10:00,370.9,371.01,370.4,370.49,2650.0,354.3907,354.4958,353.9129,353.9989,2650.0
2020-02-20 15:15:00,370.56,371.09,370.33,370.92,4397.0,354.0658,354.5722,353.846,354.4098,4397.0
2020-02-20 15:20:00,371.04,371.42,371.03,371.42,1902.0,354.5244,354.8875,354.5149,354.8875,1902.0
2020-02-20 15:25:00,371.4,371.53,371.2,371.37,4500.0,354.8684,354.9926,354.6773,354.8397,4500.0
2020-02-20 15:30:00,371.32,371.72,370.96,371.07,11245.0,354.792,355.1742,354.448,354.5531,11245.0
2020-02-20 15:35:00,371.04,371.04,370.09,370.1,7411.0,354.5244,354.5244,353.6167,353.6263,7411.0
2020-02-20 15:40:00,370.13,370.42,369.85,370.21,5657.0,353.6549,353.932,353.3874,353.7314,5657.0
2020-02-20 15:45:00,370.29,370.29,369.77,369.96,8055.0,353.8078,353.8078,353.311,353.4925,8055.0
2020-02-20 15:50:00,370.01,370.37,369.35,370.36,26405.0,353.5403,353.8842,352.9096,353.8747,26405.0
2020-02-20 15:55:00,370.52,371.67,370.15,370.89,45744.0,354.0276,355.1264,353.674,354.3811,45744.0
2020-02-21 09:30:00,368.44,369.2,366.51,367.52,30711.0,352.0402,352.7663,350.1961,351.1611,30711.0
2020-02-21 09:35:00,368.14,368.14,367.51,367.56,747.0,351.7535,351.7535,351.1515,351.1993,747.0
2020-02-21 09:40:00,367.96,367.96,366.84,367.65,2303.0,351.5815,351.5815,350.5114,351.2853,2303.0
2020-02-21 09:45:00,367.36,367.37,363.32,363.32,22218.0,351.0082,351.0178,347.1481,347.1481,22218.0
2020-02-21 09:50:00,363.73,364.59,363.51,363.67,16389.0,347.5398,348.3615,347.3296,347.4825,16389.0
2020-02-21 09:55:00,363.72,366.07,363.72,366.07,9801.0,347.5302,349.7756,347.5302,349.7756,9801.0
2020-02-21 10:00:00,366.07,367.25,366.05,367.25,6521.0,349.7756,350.9031,349.7565,350.9031,6521.0
2020-02-21 10:05:00,367.17,368.11,367.15,368.0,1400.0,350.8267,351.7248,350.8076,351.6197,1400.0
2020-02-21 10:10:00,367.95,368.52,367.79,368.06,1199.0,351.572,352.1166,351.4191,351.6771,1199.0
2020-02-21 10:15:00,368.29,370.0,368.29,369.43,5329.0,351.8968,353.5307,351.8968,352.9861,5329.0
2020-02-21 10:20:00,369.67,370.41,369.29,370.41,3461.0,353.2154,353.9225,352.8523,353.9225,3461.0
2020-02-21 10:25:00,370.76,370.76,369.21,369.26,4876.0,354.2569,354.2569,352.7759,352.8237,4876.0
2020-02-21 10:30:00,369.08,369.08,368.43,368.43,400.0,352.6517,352.6517,352.0306,352.0306,400.0
2020-02-21 10:35:00,368.53,368.53,368.31,368.31,300.0,352.1261,352.1261,351.9159,351.9159,300.0
2020-02-21 10:40:00,368.3,368.3,367.65,367.82,502.0,351.9064,351.9064,351.2853,351.4478,502.0
2020-02-21 10:45:00,367.81,368.37,367.61,368.37,5062.0,351.4382,351.9733,351.2471,351.9733,5062.0
2020-02-21 10:50:00,368.26,369.04,368.26,368.42,1500.0,351.8682,352.6134,351.8682,352.021,1500.0
2020-02-21 10:55:00,368.52,369.14,368.4,368.8,3058.0,352.1166,352.709,352.0019,352.3841,3058.0
2020-02-21 11:00:00,368.94,369.42,368.94,369.42,1100.0,352.5179,352.9765,352.5179,352.9765,1100.0
2020-02-21 11:05:00,369.41,369.41,369.41,369.41,100.0,352.967,352.967,352.967,352.967,100.0
2020-02-21 11:10:00,369.14,369.16,368.57,369.14,1000.0,352.709,352.7281,352.1644,352.709,1000.0
2020-02-21 11:15:00,368.64,368.93,367.89,367.89,1201.0,352.2313,352.5083,351.5146,351.5146,1201.0
2020-02-21 11:20:00,367.91,368.82,367.85,367.85,1149.0,351.5337,352.4032,351.4764,351.4764,1149.0
2020-02-21 11:25:00,368.4,368.41,368.13,368.29,500.0,352.0019,352.0115,351.744,351.8968,500.0
2020-02-21 11:30:00,367.67,368.41,367.66,367.78,1653.0,351.3044,352.0115,351.2949,351.4095,1653.0
2020-02-21 11:35:00,368.08,368.08,367.48,367.48,1400.0,351.6962,351.6962,351.1229,351.1229,1400.0
2020-02-21 11:40:00,367.65,367.87,367.64,367.87,200.0,351.2853,351.4955,351.2758,351.4955,200.0
2020-02-21 11:45:00,367.77,367.84,367.38,367.38,901.0,351.4,351.4669,351.0273,351.0273,901.0
2020-02-21 11:50:00,367.43,368.01,367.43,368.01,1000.0,351.0751,351.6293,351.0751,351.6293,1000.0
2020-02-21 11:55:00,368.05,368.24,367.91,368.22,1498.0,351.6675,351.8491,351.5337,351.8299,1498.0
2020-02-21 12:00:00,368.1,368.67,368.1,368.53,1324.0,351.7153,352.2599,351.7153,352.1261,1324.0
2020-02-21 12:05:00,369.06,369.07,368.62,368.64,2186.0,352.6326,352.6421,352.2121,352.2313,2186.0
2020-02-21 12:10:00,368.59,368.75,368.48,368.75,2070.0,352.1835,352.3364,352.0784,352.3364,2070.0
2020-02-21 12:15:00,368.47,368.47,367.99,368.4,1805.0,352.0688,352.0688,351.6102,352.0019,1805.0
2020-02-21 12:20:00,368.06,368.37,367.53,368.05,2246.0,351.6771,351.9733,351.1707,351.6675,2246.0
2020-02-21 12:25:00,367.81,367.91,367.67,367.9,1705.0,351.4382,351.5337,351.3044,351.5242,1705.0
2020-02-21 12:30:00,367.76,367.76,367.76,367.76,100.0,351.3904,351.3904,351.3904,351.3904,100.0
2020-02-21 12:35:00,367.54,368.01,367.21,367.74,1549.0,351.1802,351.6293,350.8649,351.3713,1549.0
2020-02-21 12:40:00,367.77,368.02,367.65,367.81,905.0,351.4,351.6388,351.2853,351.4382,905.0
2020-02-21 12:45:00,368.0,368.09,367.6,367.61,900.0,351.6197,351.7057,351.2375,351.2471,900.0
2020-02-21 12:50:00,367.48,367.7,367.39,367.4,550.0,351.1229,351.3331,351.0369,351.0464,550.0
2020-02-21 12:55:00,367.06,367.32,367.05,367.32,200.0,350.7216,350.97,350.712,350.97,200.0
2020-02-21 13:00:00,367.28,367.86,367.28,367.77,772.0,350.9318,351.486,350.9318,351.4,772.0
2020-02-21 13:05:00,367.88,368.14,367.41,367.41,805.0,351.5051,351.7535,351.056,351.056,805.0
2020-02-21 13:10:00,367.74,367.86,367.62,367.86,700.0,351.3713,351.486,351.2567,351.486,700.0
2020-02-21 13:15:00,368.0,368.02,367.77,367.93,1208.0,351.6197,351.6388,351.4,351.5529,1208.0
2020-02-21 13:20:00,367.95,368.02,367.19,367.33,5055.0,351.572,351.6388,350.8458,350.9796,5055.0
2020-02-21 13:25:00,367.76,367.95,367.41,367.52,2100.0,351.3904,351.572,351.056,351.1611,2100.0
2020-02-21 13:30:00,367.52,367.54,367.32,367.54,1115.0,351.1611,351.1802,350.97,351.1802,1115.0
2020-02-21 13:35:00,367.41,367.48,366.85,366.85,1580.0,351.056,351.1229,350.5209,350.5209,1580.0
2020-02-21 13:40:00,367.15,367.22,367.09,367.12,900.0,350.8076,350.8745,350.7502,350.7789,900.0
2020-02-21 13:45:00,367.07,367.45,367.07,367.45,700.0,350.7311,351.0942,350.7311,351.0942,700.0
2020-02-21 13:50:00,367.5,367.68,367.39,367.51,1307.0,351.142,351.314,351.0369,351.1515,1307.0
2020-02-21 13:55:00,367.55,368.0,367.43,368.0,1371.0,351.1898,351.6197,351.0751,351.6197,1371.0
2020-02-21 14:00:00,368.45,369.41,368.14,369.41,8795.0,352.0497,352.967,351.7535,352.967,8795.0
2020-02-21 14:05:00,369.32,369.55,369.0,369.0,2100.0,352.881,353.1007,352.5752,352.5752,2100.0
2020-02-21 14:10:00,369.46,369.97,368.81,369.44,1640.0,353.0148,353.5021,352.3937,352.9956,1640.0
2020-02-21 14:15:00,369.43,369.63,368.29,369.43,5161.0,352.9861,353.1772,351.8968,352.9861,5161.0
2020-02-21 14:20:00,369.35,370.0,369.35,369.54,3082.0,352.9096,353.5307,352.9096,353.0912,3082.0
2020-02-21 14:25:00,369.66,370.54,369.65,370.23,1435.0,353.2058,354.0467,353.1963,353.7505,1435.0
2020-02-21 14:30:00,370.59,371.09,370.59,371.06,1137.0,354.0945,354.5722,354.0945,354.5435,1137.0
2020-02-21 14:35:00,371.02,371.2,370.62,370.73,1227.0,354.5053,354.6773,354.1231,354.2282,1227.0
2020-02-21 14:40:00,370.69,371.46,370.68,370.88,2870.0,354.19,354.9257,354.1804,354.3715,2870.0
2020-02-21 14:45:00,370.71,370.71,369.84,369.84,600.0,354.2091,354.2091,353.3778,353.3778,600.0
2020-02-21 14:50:00,369.79,369.79,369.58,369.67,400.0,353.3301,353.3301,353.1294,353.2154,400.0
2020-02-21 14:55:00,369.3,370.15,369.3,369.49,1406.0,352.8619,353.674,352.8619,353.0434,1406.0
2020-02-21 15:00:00,369.56,369.57,368.73,368.73,4603.0,353.1103,353.1199,352.3172,352.3172,4603.0
2020-02-21 15:05:00,368.61,368.61,367.99,367.99,1100.0,352.2026,352.2026,351.6102,351.6102,1100.0
2020-02-21 15:10:00,368.34,368.76,368.34,368.67,1000.0,351.9446,352.3459,351.9446,352.2599,1000.0
2020-02-21 15:15:00,368.66,368.71,368.29,368.71,1800.0,352.2504,352.2981,351.8968,352.2981,1800.0
2020-02-21 15:20:00,368.39,368.56,368.15,368.56,800.0,351.9924,352.1548,351.7631,352.1548,800.0
2020-02-21 15:25:00,368.41,368.58,368.12,368.47,1673.0,352.0115,352.1739,351.7344,352.0688,1673.0
2020-02-21 15:30:00,368.28,368.61,368.09,368.11,800.0,351.8873,352.2026,351.7057,351.7248,800.0
2020-02-21 15:35:00,368.13,368.83,367.87,368.74,5137.0,351.744,352.4128,351.4955,352.3268,5137.0
2020-02-21 15:40:00,368.67,368.67,368.06,368.21,4335.0,352.2599,352.2599,351.6771,351.8204,4335.0
2020-02-21 15:45:00,368.38,368.71,368.14,368.37,6750.0,351.9828,352.2981,351.7535,351.9733,6750.0
2020-02-21 15:50:00,368.78,370.52,368.52,369.96,19260.0,352.365,354.0276,352.1166,353.4925,19260.0
2020-02-21 15:55:00,369.95,370.21,368.96,369.67,36025.0,353.4829,353.7314,352.537,353.2154,36025.0
2020-02-24 09:30:00,353.0,355.94,350.22,352.6,28033.0,337.2874,340.0965,334.6312,336.9052,28033.0
2020-02-24 09:35:00,351.97,352.85,348.15,352.61,26808.0,336.3033,337.1441,332.6533,336.9148,26808.0
2020-02-24 09:40:00,352.02,352.21,348.16,348.63,20481.0,336.351,336.5326,332.6628,333.1119,20481.0
2020-02-24 09:45:00,348.36,350.06,347.03,349.02,20809.0,332.8539,334.4783,331.5831,333.4846,20809.0
2020-02-24 09:50:00,349.02,349.46,346.61,349.46,26783.0,333.4846,333.905,331.1818,333.905,26783.0
2020-02-24 09:55:00,348.5,350.21,348.11,348.85,12065.0,332.9877,334.6216,332.6151,333.3221,12065.0
2020-02-24 10:00:00,348.72,350.13,347.51,348.93,16337.0,333.1979,334.5452,332.0418,333.3986,16337.0
2020-02-24 10:05:00,349.24,351.34,348.9,351.25,13678.0,333.6948,335.7013,333.3699,335.6153,13678.0
2020-02-24 10:10:00,350.99,351.82,350.74,351.09,12219.0,335.3669,336.1599,335.128,335.4624,12219.0
2020-02-24 10:15:00,351.34,352.59,351.15,351.63,11412.0,335.7013,336.8957,335.5198,335.9784,11412.0
2020-02-24 10:20:00,351.66,353.35,350.94,351.55,20729.0,336.0071,337.6218,335.3191,335.902,20729.0
2020-02-24 10:25:00,351.86,352.1,350.25,351.1,7066.0,336.1982,336.4275,334.6598,335.472,7066.0
2020-02-24 10:30:00,350.95,350.95,349.64,349.64,4174.0,335.3287,335.3287,334.077,334.077,4174.0
2020-02-24 10:35:00,349.66,349.74,348.37,348.49,3690.0,334.0961,334.1725,332.8635,332.9782,3690.0
2020-02-24 10:40:00,348.63,348.66,346.68,347.42,4966.0,333.1119,333.1406,331.2487,331.9558,4966.0
2020-02-24 10:45:00,347.83,348.19,347.27,347.73,10557.0,332.3475,332.6915,331.8125,332.252,10557.0
2020-02-24 10:50:00,347.81,348.96,347.77,347.85,13140.0,332.3284,333.4272,332.2902,332.3666,13140.0
2020-02-24 10:55:00,347.85,348.5,347.83,347.98,9626.0,332.3666,332.9877,332.3475,332.4909,9626.0
2020-02-24 11:00:00,348.04,348.04,347.28,347.44,10212.0,332.5482,332.5482,331.822,331.9749,10212.0
2020-02-24 11:05:00,347.64,348.32,346.66,348.31,12810.0,332.166,332.8157,331.2296,332.8062,12810.0
2020-02-24 11:10:00,348.61,348.71,348.05,348.56,2787.0,333.0928,333.1884,332.5577,333.045,2787.0
2020-02-24 11:15:00,348.71,350.23,348.71,349.95,7128.0,333.1884,334.6407,333.1884,334.3732,7128.0
2020-02-24 11:20:00,350.09,350.09,349.07,349.36,2234.0,334.5069,334.5069,333.5323,333.8094,2234.0
2020-02-24 11:25:00,349.24,349.24,347.76,348.58,2801.0,333.6948,333.6948,332.2807,333.0642,2801.0
2020-02-24 11:30:00,348.51,349.17,348.44,349.17,1625.0,332.9973,333.6279,332.9304,333.6279,1625.0
2020-02-24 11:35:00,349.17,349.96,349.01,349.53,4336.0,333.6279,334.3827,333.475,333.9719,4336.0
2020-02-24 11:40:00,349.28,349.31,347.94,348.28,2138.0,333.733,333.7617,332.4526,332.7775,2138.0
2020-02-24 11:45:00,348.56,348.58,347.84,347.96,4522.0,333.045,333.0642,332.3571,332.4718,4522.0
2020-02-24 11:50:00,347.98,348.53,347.93,348.0,2500.0,332.4909,333.0164,332.4431,332.51,2500.0
2020-02-24 11:55:00,348.17,349.15,347.93,348.81,3728.0,332.6724,333.6088,332.4431,333.2839,3728.0
2020-02-24 12:00:00,348.79,348.79,347.72,347.87,2618.0,333.2648,333.2648,332.2424,332.3858,2618.0
2020-02-24 12:05:00,348.04,348.19,347.51,347.51,2800.0,332.5482,332.6915,332.0418,332.0418,2800.0
2020-02-24 12:10:00,347.52,347.91,347.26,347.34,2701.0,332.0513,332.424,331.8029,331.8793,2701.0
2020-02-24 12:15:00,347.39,347.6,347.03,347.58,3322.0,331.9271,332.1278,331.5831,332.1087,3322.0
2020-02-24 12:20:00,347.5,347.55,347.08,347.1,1600.0,332.0322,332.08,331.6309,331.65,1600.0
2020-02-24 12:25:00,347.19,347.22,346.05,346.05,3476.0,331.736,331.7647,330.6468,330.6468,3476.0
2020-02-24 12:30:00,346.45,347.08,346.45,346.77,4460.0,331.029,331.6309,331.029,331.3347,4460.0
2020-02-24 12:35:00,346.81,348.04,346.81,348.01,1825.0,331.3729,332.5482,331.3729,332.5195,1825.0
2020-02-24 12:40:00,347.89,348.5,347.56,348.31,3128.0,332.4049,332.9877,332.0896,332.8062,3128.0
2020-02-24 12:45:00,348.14,348.28,347.55,347.83,3159.0,332.6437,332.7775,332.08,332.3475,3159.0
2020-02-24 12:50:00,347.49,347.71,347.16,347.16,2000.0,332.0227,332.2329,331.7074,331.7074,2000.0
2020-02-24 12:55:00,347.39,347.39,346.12,346.26,2951.0,331.9271,331.9271,330.7137,330.8474,2951.0
2020-02-24 13:00:00,346.01,346.34,345.78,345.89,6893.0,330.6085,330.9239,330.3888,330.4939,6893.0
2020-02-24 13:05:00,346.04,346.63,345.93,346.46,1534.0,330.6372,331.201,330.5321,331.0385,1534.0
2020-02-24 13:10:00,345.94,346.31,345.63,346.11,3700.0,330.5417,330.8952,330.2455,330.7041,3700.0
2020-02-24 13:15:00,346.19,346.33,345.83,346.16,2652.0,330.7805,330.9143,330.4366,330.7519,2652.0
2020-02-24 13:20:00,346.31,347.0,346.31,346.55,1590.0,330.8952,331.5545,330.8952,331.1245,1590.0
2020-02-24 13:25:00,346.68,347.71,346.61,347.69,1620.0,331.2487,332.2329,331.1818,332.2138,1620.0
2020-02-24 13:30:00,347.67,347.68,347.35,347.41,2843.0,332.1947,332.2042,331.8889,331.9462,2843.0
2020-02-24 13:35:00,347.4,347.84,347.27,347.64,1614.0,331.9367,332.3571,331.8125,332.166,1614.0
2020-02-24 13:40:00,347.63,347.63,347.03,347.56,2967.0,332.1564,332.1564,331.5831,332.0896,2967.0
2020-02-24 13:45:00,347.72,348.92,347.59,348.92,7573.0,332.2424,333.389,332.1182,333.389,7573.0
2020-02-24 13:50:00,349.0,349.13,348.87,348.92,2250.0,333.4655,333.5897,333.3412,333.389,2250.0
2020-02-24 13:55:00,349.16,349.5,348.64,349.07,6951.0,333.6183,333.9432,333.1215,333.5323,6951.0
2020-02-24 14:00:00,349.06,349.22,348.3,348.49,5506.0,333.5228,333.6757,332.7966,332.9782,5506.0
2020-02-24 14:05:00,348.29,348.54,347.91,348.06,1700.0,332.7871,333.0259,332.424,332.5673,1700.0
2020-02-24 14:10:00,348.2,348.35,347.47,347.52,3762.0,332.7011,332.8444,332.0036,332.0513,3762.0
2020-02-24 14:15:00,347.54,348.35,347.54,348.13,3917.0,332.0704,332.8444,332.0704,332.6342,3917.0
2020-02-24 14:20:00,348.29,348.8,348.21,348.7,6699.0,332.7871,333.2744,332.7106,333.1788,6699.0
2020-02-24 14:25:00,348.58,349.64,348.58,349.43,6384.0,333.0642,334.077,333.0642,333.8763,6384.0
2020-02-24 14:30:00,349.63,349.75,348.95,349.22,5550.0,334.0674,334.1821,333.4177,333.6757,5550.0
2020-02-24 14:35:00,349.19,350.02,349.13,349.67,3220.0,333.647,334.4401,333.5897,334.1056,3220.0
2020-02-24 14:40:00,349.89,350.49,349.88,350.26,3700.0,334.3158,334.8891,334.3063,334.6694,3700.0
2020-02-24 14:45:00,350.5,350.71,350.2,350.55,6664.0,334.8987,335.0993,334.612,334.9465,6664.0
2020-02-24 14:50:00,350.72,351.41,350.57,351.27,6077.0,335.1089,335.7682,334.9656,335.6344,6077.0
2020-02-24 14:55:00,351.24,351.92,351.09,351.4,3931.0,335.6058,336.2555,335.4624,335.7586,3931.0
2020-02-24 15:00:00,351.74,351.94,351.24,351.44,2622.0,336.0835,336.2746,335.6058,335.7968,2622.0
2020-02-24 15:05:00,351.47,351.61,350.9,350.91,3298.0,335.8255,335.9593,335.2809,335.2904,3298.0
2020-02-24 15:10:00,351.04,351.04,349.73,349.87,5716.0,335.4147,335.4147,334.163,334.2967,5716.0
2020-02-24 15:15:00,349.65,350.25,349.56,349.63,3319.0,334.0865,334.6598,334.0005,334.0674,3319.0
2020-02-24 15:20:00,349.77,350.1,349.52,349.68,10775.0,334.2012,334.5165,333.9623,334.1152,10775.0
2020-02-24 15:25:00,349.56,349.56,349.13,349.15,7677.0,334.0005,334.0005,333.5897,333.6088,7677.0
2020-02-24 15:30:00,349.26,349.52,348.73,349.18,9661.0,333.7139,333.9623,333.2075,333.6374,9661.0
2020-02-24 15:35:00,349.12,349.12,348.02,348.12,11882.0,333.5801,333.5801,332.5291,332.6246,11882.0
2020-02-24 15:40:00,347.98,347.98,347.0,347.22,9631.0,332.4909,332.4909,331.5545,331.7647,9631.0
2020-02-24 15:45:00,347.22,348.11,347.14,347.77,13692.0,331.7647,332.6151,331.6882,332.2902,13692.0
2020-02-24 15:50:00,347.76,347.76,346.18,346.88,21335.0,332.2807,332.2807,330.771,331.4398,21335.0
2020-02-24 15:55:00,346.9,346.9,345.88,346.01,42411.0,331.4589,331.4589,330.4843,330.6085,42411.0
2020-02-25 09:30:00,349.64,349.64,347.28,347.44,15520.0,334.077,334.077,331.822,331.9749,15520.0
2020-02-25 09:35:00,346.17,347.28,345.19,346.19,6215.0,330.7614,331.822,329.825,330.7805,6215.0
2020-02-25 09:40:00,345.54,345.58,343.99,344.32,3646.0,330.1595,330.1977,328.6785,328.9938,3646.0
2020-02-25 09:45:00,343.36,344.06,341.89,344.06,7404.0,328.0765,328.7453,326.6719,328.7453,7404.0
2020-02-25 09:50:00,344.26,346.26,344.08,345.63,9535.0,328.9364,330.8474,328.7645,330.2455,9535.0
2020-02-25 09:55:00,345.24,345.78,344.49,344.76,7027.0,329.8728,330.3888,329.1562,329.4142,7027.0
2020-02-25 10:00:00,345.2,346.3,344.87,345.58,8432.0,329.8346,330.8856,329.5193,330.1977,8432.0
2020-02-25 10:05:00,345.41,345.59,345.02,345.31,7248.0,330.0353,330.2072,329.6626,329.9397,7248.0
2020-02-25 10:10:00,345.2,346.36,345.2,345.2,6504.0,329.8346,330.943,329.8346,329.8346,6504.0
2020-02-25 10:15:00,345.21,345.76,345.03,345.26,4108.0,329.8442,330.3697,329.6722,329.8919,4108.0
2020-02-25 10:20:00,345.28,345.56,344.62,344.71,4892.0,329.911,330.1786,329.2804,329.3664,4892.0
2020-02-25 10:25:00,344.67,344.84,343.44,343.44,7186.0,329.3282,329.4906,328.1529,328.1529,7186.0
2020-02-25 10:30:00,343.49,343.94,342.51,343.55,6069.0,328.2007,328.6307,327.2643,328.258,6069.0
2020-02-25 10:35:00,343.03,343.61,342.38,342.59,6250.0,327.7612,328.3154,327.1401,327.3408,6250.0
2020-02-25 10:40:00,342.08,343.05,342.08,342.79,6165.0,326.8535,327.7803,326.8535,327.5319,6165.0
2020-02-25 10:45:00,342.61,343.15,341.41,341.42,3400.0,327.3599,327.8759,326.2133,326.2229,3400.0
2020-02-25 10:50:00,341.31,341.43,339.08,339.78,7101.0,326.1178,326.2324,323.987,324.6559,7101.0
2020-02-25 10:55:00,339.71,341.03,339.39,340.85,14284.0,324.589,325.8502,324.2832,325.6782,14284.0
2020-02-25 11:00:00,340.7,341.09,339.86,340.13,7085.0,325.5349,325.9075,324.7323,324.9903,7085.0
2020-02-25 11:05:00,340.21,340.73,339.26,339.48,10265.0,325.0667,325.5636,324.159,324.3692,10265.0
2020-02-25 11:10:00,339.63,340.54,339.29,339.29,16210.0,324.5125,325.382,324.1877,324.1877,16210.0
2020-02-25 11:15:00,339.27,339.54,338.16,338.59,4505.0,324.1686,324.4265,323.108,323.5188,4505.0
2020-02-25 11:20:00,338.34,338.47,337.44,337.66,3215.0,323.28,323.4042,322.42,322.6302,3215.0
2020-02-25 11:25:00,337.94,338.59,337.48,338.11,16378.0,322.8978,323.5188,322.4582,323.0602,16378.0
2020-02-25 11:30:00,337.67,338.13,337.11,338.01,6942.0,322.6398,323.0793,322.1047,322.9646,6942.0
2020-02-25 11:35:00,337.68,338.58,337.48,337.94,5175.0,322.6493,323.5093,322.4582,322.8978,5175.0
2020-02-25 11:40:00,338.2,338.85,338.03,338.21,5216.0,323.1462,323.7673,322.9838,323.1557,5216.0
2020-02-25 11:45:00,337.94,338.68,337.94,338.59,2692.0,322.8978,323.6048,322.8978,323.5188,2692.0
2020-02-25 11:50:00,338.01,338.61,337.79,338.48,3824.0,322.9646,323.5379,322.7544,323.4137,3824.0
2020-02-25 11:55:00,338.48,338.79,338.31,338.5,3186.0,323.4137,323.7099,323.2513,323.4328,3186.0
2020-02-25 12:00:00,338.77,338.85,337.82,337.92,5755.0,323.6908,323.7673,322.7831,322.8786,5755.0
2020-02-25 12:05:00,337.93,337.93,336.77,336.9,5896.0,322.8882,322.8882,321.7798,321.904,5896.0
2020-02-25 12:10:00,337.14,337.17,336.61,336.97,5192.0,322.1334,322.162,321.627,321.9709,5192.0
2020-02-25 12:15:00,337.03,337.03,335.61,335.61,1951.0,322.0283,322.0283,320.6715,320.6715,1951.0
2020-02-25 12:20:00,335.79,335.94,335.18,335.32,2774.0,320.8435,320.9868,320.2606,320.3944,2774.0
2020-02-25 12:25:00,335.25,335.38,334.97,334.97,9121.0,320.3275,320.4517,320.06,320.06,9121.0
2020-02-25 12:30:00,335.0,335.2,334.51,334.98,13409.0,320.0886,320.2797,319.6204,320.0695,13409.0
2020-02-25 12:35:00,335.0,335.12,334.6,334.95,13513.0,320.0886,320.2033,319.7064,320.0408,13513.0
2020-02-25 12:40:00,334.98,335.84,334.73,335.15,34324.0,320.0695,320.8912,319.8306,320.2319,34324.0
2020-02-25 12:45:00,335.23,335.41,334.73,334.98,11935.0,320.3084,320.4804,319.8306,320.0695,11935.0
2020-02-25 12:50:00,335.15,335.35,334.96,335.12,3730.0,320.2319,320.423,320.0504,320.2033,3730.0
2020-02-25 12:55:00,335.15,335.28,334.51,334.83,24200.0,320.2319,320.3562,319.6204,319.9262,24200.0
2020-02-25 13:00:00,334.99,335.62,334.4,334.41,14242.0,320.0791,320.681,319.5153,319.5249,14242.0
2020-02-25 13:05:00,334.6,334.99,334.16,334.97,3300.0,319.7064,320.0791,319.286,320.06,3300.0
2020-02-25 13:10:00,335.32,335.59,334.23,334.35,8808.0,320.3944,320.6524,319.3529,319.4676,8808.0
2020-02-25 13:15:00,334.32,334.8,334.24,334.48,21446.0,319.4389,319.8975,319.3624,319.5918,21446.0
2020-02-25 13:20:00,334.42,334.77,334.16,334.57,5805.0,319.5344,319.8689,319.286,319.6778,5805.0
2020-02-25 13:25:00,334.53,335.27,334.37,335.27,7340.0,319.6395,320.3466,319.4867,320.3466,7340.0
2020-02-25 13:30:00,334.93,334.93,333.76,334.34,4131.0,320.0217,320.0217,318.9038,319.458,4131.0
2020-02-25 13:35:00,334.06,334.22,333.52,333.52,3938.0,319.1905,319.3433,318.6745,318.6745,3938.0
2020-02-25 13:40:00,333.34,333.69,332.89,333.55,5611.0,318.5025,318.8369,318.0725,318.7032,5611.0
2020-02-25 13:45:00,333.71,333.96,333.33,333.61,6234.0,318.856,319.0949,318.493,318.7605,6234.0
2020-02-25 13:50:00,333.58,334.03,333.15,333.15,4758.0,318.7318,319.1618,318.321,318.321,4758.0
2020-02-25 13:55:00,333.37,333.58,332.48,332.48,16093.0,318.5312,318.7318,317.6808,317.6808,16093.0
2020-02-25 14:00:00,332.46,332.5,331.07,332.0,13628.0,317.6617,317.6999,316.3336,317.2222,13628.0
2020-02-25 14:05:00,332.19,332.52,330.95,331.4,12194.0,317.4037,317.719,316.2189,316.6489,12194.0
2020-02-25 14:10:00,331.76,333.91,331.56,333.69,11589.0,316.9928,319.0471,316.8017,318.8369,11589.0
2020-02-25 14:15:00,333.91,333.91,332.57,332.97,5950.0,319.0471,319.0471,317.7668,318.149,5950.0
2020-02-25 14:20:00,332.94,333.83,332.94,333.11,6986.0,318.1203,318.9707,318.1203,318.2827,6986.0
2020-02-25 14:25:00,333.4,333.93,332.27,332.32,8963.0,318.5598,319.0662,317.4801,317.5279,8963.0
2020-02-25 14:30:00,332.21,332.92,331.65,332.01,6538.0,317.4228,318.1012,316.8877,317.2317,6538.0
2020-02-25 14:35:00,331.35,331.97,331.24,331.78,5931.0,316.6011,317.1935,316.496,317.0119,5931.0
2020-02-25 14:40:00,331.59,333.43,331.37,333.43,6052.0,316.8304,318.5885,316.6202,318.5885,6052.0
2020-02-25 14:45:00,332.98,334.02,332.97,333.81,5870.0,318.1585,319.1522,318.149,318.9516,5870.0
2020-02-25 14:50:00,334.1,334.1,332.94,334.02,4396.0,319.2287,319.2287,318.1203,319.1522,4396.0
2020-02-25 14:55:00,334.12,334.36,332.78,332.78,3322.0,319.2478,319.4771,317.9674,317.9674,3322.0
2020-02-25 15:00:00,333.36,335.49,333.36,335.03,18851.0,318.5216,320.5568,318.5216,320.1173,18851.0
2020-02-25 15:05:00,335.13,335.8,334.07,334.1,3890.0,320.2128,320.853,319.2,319.2287,3890.0
2020-02-25 15:10:00,333.72,333.88,333.01,333.27,6548.0,318.8656,319.0185,318.1872,318.4356,6548.0
2020-02-25 15:15:00,333.28,333.79,332.56,332.56,2878.0,318.4452,318.9325,317.7572,317.7572,2878.0
2020-02-25 15:20:00,332.88,332.88,331.49,331.96,6799.0,318.063,318.063,316.7349,317.1839,6799.0
2020-02-25 15:25:00,332.25,332.41,331.44,332.13,9742.0,317.461,317.6139,316.6871,317.3464,9742.0
2020-02-25 15:30:00,332.13,332.13,330.0,330.49,6954.0,317.3464,317.3464,315.3112,315.7794,6954.0
2020-02-25 15:35:00,330.51,330.62,329.69,329.97,6999.0,315.7985,315.9036,315.015,315.2825,6999.0
2020-02-25 15:40:00,330.18,331.74,330.12,330.89,7067.0,315.4832,316.9737,315.4258,316.1616,7067.0
2020-02-25 15:45:00,331.1,332.9,331.02,331.45,11747.0,316.3622,318.0821,316.2858,316.6966,11747.0
2020-02-25 15:50:00,331.44,332.43,330.62,331.93,20517.0,316.6871,317.633,315.9036,317.1553,20517.0
2020-02-25 15:55:00,331.84,332.2,331.19,332.02,37895.0,317.0693,317.4133,316.4482,317.2413,37895.0
2020-02-26 09:30:00,333.09,335.0,333.09,334.59,17535.0,318.2636,320.0886,318.2636,319.6969,17535.0
2020-02-26 09:35:00,334.36,335.89,334.36,335.47,11663.0,319.4771,320.939,319.4771,320.5377,11663.0
2020-02-26 09:40:00,335.41,336.19,334.2,334.2,13406.0,320.4804,321.2257,319.3242,319.3242,13406.0
2020-02-26 09:45:00,334.23,334.67,333.04,333.76,11863.0,319.3529,319.7733,318.2159,318.9038,11863.0
2020-02-26 09:50:00,333.17,333.92,332.5,333.29,13630.0,318.3401,319.0567,317.6999,318.4547,13630.0
2020-02-26 09:55:00,333.21,333.21,331.54,332.78,13802.0,318.3783,318.3783,316.7826,317.9674,13802.0
2020-02-26 10:00:00,332.69,333.51,332.07,332.29,18790.0,317.8814,318.6649,317.289,317.4992,18790.0
2020-02-26 10:05:00,332.32,333.0,331.65,331.8,15562.0,317.5279,318.1776,316.8877,317.0311,15562.0
2020-02-26 10:10:00,331.8,332.15,330.74,332.01,26364.0,317.0311,317.3655,316.0182,317.2317,26364.0
2020-02-26 10:15:00,332.02,332.41,331.11,331.11,18805.0,317.2413,317.6139,316.3718,316.3718,18805.0
2020-02-26 10:20:00,331.21,331.54,330.47,330.96,8170.0,316.4673,316.7826,315.7603,316.2284,8170.0
2020-02-26 10:25:00,330.93,331.97,330.57,330.59,7600.0,316.1998,317.1935,315.8558,315.8749,7600.0
2020-02-26 10:30:00,330.81,331.0,329.28,330.73,8570.0,316.0851,316.2667,314.6232,316.0087,8570.0
2020-02-26 10:35:00,330.68,331.74,330.47,331.44,14603.0,315.9609,316.9737,315.7603,316.6871,14603.0
2020-02-26 10:40:00,331.76,332.35,331.38,332.35,8975.0,316.9928,317.5566,316.6298,317.5566,8975.0
2020-02-26 10:45:00,331.91,332.31,331.79,332.31,4038.0,317.1362,317.5184,317.0215,317.5184,4038.0
2020-02-26 10:50:00,332.56,332.95,331.74,332.0,4916.0,317.7572,318.1299,316.9737,317.2222,4916.0
2020-02-26 10:55:00,332.0,332.35,331.89,332.19,6662.0,317.2222,317.5566,317.1171,317.4037,6662.0
2020-02-26 11:00:00,332.1,332.27,331.05,331.06,3342.0,317.3177,317.4801,316.3144,316.324,3342.0
2020-02-26 11:05:00,331.04,331.04,330.33,331.02,18450.0,316.3049,316.3049,315.6265,316.2858,18450.0
2020-02-26 11:10:00,330.86,330.93,328.69,328.86,18792.0,316.1329,316.1998,314.0595,314.2219,18792.0
2020-02-26 11:15:00,328.97,330.62,328.97,330.62,9000.0,314.327,315.9036,314.327,315.9036,9000.0
2020-02-26 11:20:00,330.83,331.85,330.42,331.56,16369.0,316.1042,317.0788,315.7125,316.8017,16369.0
2020-02-26 11:25:00,331.56,331.85,331.28,331.29,7934.0,316.8017,317.0788,316.5342,316.5438,7934.0
2020-02-26 11:30:00,331.12,332.3,330.58,332.3,10200.0,316.3813,317.5088,315.8654,317.5088,10200.0
2020-02-26 11:35:00,332.2,332.43,331.66,331.99,6942.0,317.4133,317.633,316.8973,317.2126,6942.0
2020-02-26 11:40:00,331.84,331.84,331.18,331.59,4707.0,317.0693,317.0693,316.4387,316.8304,4707.0
2020-02-26 11:45:00,331.6,331.6,330.82,330.89,2803.0,316.84,316.84,316.0947,316.1616,2803.0
2020-02-26 11:50:00,330.63,330.7,330.1,330.35,17043.0,315.9131,315.98,315.4067,315.6456,17043.0
2020-02-26 11:55:00,330.33,330.93,329.82,329.83,5943.0,315.6265,316.1998,315.1392,315.1487,5943.0
2020-02-26 12:00:00,330.33,330.63,329.45,329.75,7492.0,315.6265,315.9131,314.7857,315.0723,7492.0
2020-02-26 12:05:00,329.8,329.8,328.35,328.91,12259.0,315.1201,315.1201,313.7346,314.2697,12259.0
2020-02-26 12:10:00,328.82,329.24,328.01,328.17,6347.0,314.1837,314.585,313.4098,313.5626,6347.0
2020-02-26 12:15:00,328.17,328.71,327.77,328.71,5608.0,313.5626,314.0786,313.1804,314.0786,5608.0
2020-02-26 12:20:00,328.96,329.26,328.27,328.98,4059.0,314.3175,314.6041,313.6582,314.3366,4059.0
2020-02-26 12:25:00,328.82,329.3,328.79,328.96,3320.0,314.1837,314.6423,314.155,314.3175,3320.0
2020-02-26 12:30:00,329.44,329.98,329.34,329.6,4273.0,314.7761,315.2921,314.6806,314.929,4273.0
2020-02-26 12:35:00,329.47,329.47,328.82,329.07,4100.0,314.8048,314.8048,314.1837,314.4226,4100.0
2020-02-26 12:40:00,329.01,329.4,328.91,329.16,4300.0,314.3652,314.7379,314.2697,314.5086,4300.0
2020-02-26 12:45:00,329.08,329.76,329.08,329.31,4400.0,314.4321,315.0819,314.4321,314.6519,4400.0
2020-02-26 12:50:00,329.44,329.78,328.59,328.94,7700.0,314.7761,315.101,313.9639,314.2984,7700.0
2020-02-26 12:55:00,328.74,329.72,328.53,329.4,4700.0,314.1073,315.0436,313.9066,314.7379,4700.0
2020-02-26 13:00:00,329.39,329.88,329.24,329.58,1400.0,314.7283,315.1965,314.585,314.9099,1400.0
2020-02-26 13:05:00,329.68,329.78,328.57,328.57,4003.0,315.0054,315.101,313.9448,313.9448,4003.0
2020-02-26 13:10:00,328.62,328.88,328.59,328.8,8865.0,313.9926,314.241,313.9639,314.1646,8865.0
2020-02-26 13:15:00,329.0,329.33,328.49,328.67,5066.0,314.3557,314.671,313.8684,314.0404,5066.0
2020-02-26 13:20:00,328.65,329.0,328.35,328.64,4691.0,314.0213,314.3557,313.7346,314.0117,4691.0
2020-02-26 13:25:00,328.6,329.0,328.3,328.47,4570.0,313.9735,314.3557,313.6868,313.8493,4570.0
2020-02-26 13:30:00,328.38,328.41,326.01,326.03,5677.0,313.7633,313.792,311.4988,311.5179,5677.0
2020-02-26 13:35:00,325.45,325.57,324.69,325.17,11887.0,310.9637,311.0784,310.2375,310.6962,11887.0
2020-02-26 13:40:00,324.35,324.81,323.62,323.87,9134.0,309.9127,310.3522,309.2152,309.454,9134.0
2020-02-26 13:45:00,323.83,325.97,323.82,325.94,4935.0,309.4158,311.4606,309.4063,311.4319,4935.0
2020-02-26 13:50:00,325.91,326.16,325.06,325.53,3300.0,311.4032,311.6421,310.5911,311.0401,3300.0
2020-02-26 13:55:00,325.51,325.54,324.62,325.17,5113.0,311.021,311.0497,310.1707,310.6962,5113.0
2020-02-26 14:00:00,325.16,326.76,324.85,326.38,5126.0,310.6866,312.2154,310.3904,311.8523,5126.0
2020-02-26 14:05:00,326.24,327.49,326.24,327.31,5060.0,311.7185,312.9129,311.7185,312.7409,5060.0
2020-02-26 14:10:00,326.98,328.3,326.4,328.3,4315.0,312.4256,313.6868,311.8714,313.6868,4315.0
2020-02-26 14:15:00,328.84,328.9,327.23,327.92,5349.0,314.2028,314.2601,312.6645,313.3238,5349.0
2020-02-26 14:20:00,327.74,328.76,327.74,328.75,1700.0,313.1518,314.1264,313.1518,314.1168,1700.0
2020-02-26 14:25:00,328.93,329.78,328.82,328.82,4002.0,314.2888,315.101,314.1837,314.1837,4002.0
2020-02-26 14:30:00,328.74,329.38,328.3,328.93,6245.0,314.1073,314.7188,313.6868,314.2888,6245.0
2020-02-26 14:35:00,328.77,330.09,328.69,329.28,4202.0,314.1359,315.3972,314.0595,314.6232,4202.0
2020-02-26 14:40:00,329.13,329.13,327.62,327.99,4489.0,314.4799,314.4799,313.0371,313.3906,4489.0
2020-02-26 14:45:00,328.19,328.69,327.64,327.79,2389.0,313.5817,314.0595,313.0562,313.1995,2389.0
2020-02-26 14:50:00,327.5,327.84,327.1,327.72,1426.0,312.9225,313.2473,312.5403,313.1327,1426.0
2020-02-26 14:55:00,328.24,328.52,326.9,327.07,3262.0,313.6295,313.8971,312.3492,312.5116,3262.0
2020-02-26 15:00:00,327.4,328.48,327.22,327.92,4133.0,312.8269,313.8588,312.6549,313.3238,4133.0
2020-02-26 15:05:00,328.17,328.17,326.87,327.69,2972.0,313.5626,313.5626,312.3205,313.104,2972.0
2020-02-26 15:10:00,327.85,328.76,327.8,328.19,6053.0,313.2569,314.1264,313.2091,313.5817,6053.0
2020-02-26 15:15:00,328.01,328.59,327.67,328.06,2800.0,313.4098,313.9639,313.0849,313.4575,2800.0
2020-02-26 15:20:00,328.09,328.26,327.17,327.61,5102.0,313.4862,313.6486,312.6071,313.0276,5102.0
2020-02-26 15:25:00,327.44,327.67,326.87,327.3,5877.0,312.8651,313.0849,312.3205,312.7314,5877.0
2020-02-26 15:30:00,327.26,327.55,326.73,327.26,8627.0,312.6931,312.9702,312.1867,312.6931,8627.0
2020-02-26 15:35:00,327.27,328.18,327.18,328.05,10517.0,312.7027,313.5722,312.6167,313.448,10517.0
2020-02-26 15:40:00,328.35,328.76,328.11,328.66,14611.0,313.7346,314.1264,313.5053,314.0308,14611.0
2020-02-26 15:45:00,328.94,329.05,328.46,328.72,24926.0,314.2984,314.4035,313.8397,314.0882,24926.0
2020-02-26 15:50:00,328.8,330.14,328.72,329.6,46828.0,314.1646,315.4449,314.0882,314.929,46828.0
2020-02-26 15:55:00,329.54,329.77,328.26,328.67,58932.0,314.8717,315.0914,313.6486,314.0404,58932.0
2020-02-27 09:30:00,322.26,322.52,319.9,321.27,45350.0,307.9157,308.1641,305.6607,306.9698,45350.0
2020-02-27 09:35:00,321.36,321.68,319.82,320.12,20841.0,307.0558,307.3615,305.5843,305.871,20841.0
2020-02-27 09:40:00,319.74,320.61,317.06,318.86,35664.0,305.5079,306.3391,302.9472,304.667,35664.0
2020-02-27 09:45:00,318.2,319.78,317.55,319.25,25709.0,304.0364,305.5461,303.4153,305.0397,25709.0
2020-02-27 09:50:00,318.61,319.77,317.45,318.63,24085.0,304.4282,305.5365,303.3198,304.4473,24085.0
2020-02-27 09:55:00,318.72,319.06,317.74,317.75,28709.0,304.5333,304.8581,303.5969,303.6064,28709.0
2020-02-27 10:00:00,317.92,318.1,316.14,316.85,29979.0,303.7689,303.9409,302.0681,302.7465,29979.0
2020-02-27 10:05:00,316.74,317.87,316.74,317.06,14666.0,302.6414,303.7211,302.6414,302.9472,14666.0
2020-02-27 10:10:00,317.05,317.07,316.24,317.06,13387.0,302.9376,302.9567,302.1637,302.9472,13387.0
2020-02-27 10:15:00,316.86,317.22,316.11,316.18,22515.0,302.7561,303.1,302.0394,302.1063,22515.0
2020-02-27 10:20:00,316.34,316.97,315.75,316.52,18645.0,302.2592,302.8612,301.6955,302.4312,18645.0
2020-02-27 10:25:00,316.61,316.76,315.1,315.62,21573.0,302.5172,302.6605,301.0744,301.5713,21573.0
2020-02-27 10:30:00,315.63,315.63,313.3,313.3,15296.0,301.5808,301.5808,299.3545,299.3545,15296.0
2020-02-27 10:35:00,313.52,316.08,312.45,316.04,15188.0,299.5647,302.0108,298.5424,301.9726,15188.0
2020-02-27 10:40:00,316.0,317.41,316.0,316.13,23438.0,301.9343,303.2816,301.9343,302.0586,23438.0
2020-02-27 10:45:00,316.21,318.19,316.2,318.1,10401.0,302.135,304.0269,302.1254,303.9409,10401.0
2020-02-27 10:50:00,318.03,319.34,318.01,318.45,4575.0,303.874,305.1257,303.8549,304.2753,4575.0
2020-02-27 10:55:00,318.48,320.31,318.22,320.31,6104.0,304.304,306.0525,304.0555,306.0525,6104.0
2020-02-27 11:00:00,320.34,320.65,319.96,320.04,36992.0,306.0812,306.3774,305.7181,305.7945,36992.0
2020-02-27 11:05:00,320.22,320.55,319.69,320.25,14343.0,305.9665,306.2818,305.4601,305.9952,14343.0
2020-02-27 11:10:00,320.16,320.16,319.12,319.56,4339.0,305.9092,305.9092,304.9155,305.3359,4339.0
2020-02-27 11:15:00,319.57,320.63,319.35,320.14,9313.0,305.3454,306.3583,305.1352,305.8901,9313.0
2020-02-27 11:20:00,319.86,320.05,319.17,319.74,3937.0,305.6225,305.8041,304.9632,305.5079,3937.0
2020-02-27 11:25:00,320.01,320.91,319.57,320.29,5450.0,305.7658,306.6258,305.3454,306.0334,5450.0
2020-02-27 11:30:00,320.52,321.66,320.22,321.29,2554.0,306.2531,307.3424,305.9665,306.9889,2554.0
2020-02-27 11:35:00,321.29,321.36,319.55,319.55,6402.0,306.9889,307.0558,305.3263,305.3263,6402.0
2020-02-27 11:40:00,319.75,320.81,319.74,320.73,3928.0,305.5174,306.5302,305.5079,306.4538,3928.0
2020-02-27 11:45:00,320.57,320.89,319.63,320.83,9064.0,306.3009,306.6067,305.4028,306.5493,9064.0
2020-02-27 11:50:00,320.49,320.91,320.11,320.9,4320.0,306.2245,306.6258,305.8614,306.6162,4320.0
2020-02-27 11:55:00,320.73,322.51,320.65,322.49,3526.0,306.4538,308.1546,306.3774,308.1355,3526.0
2020-02-27 12:00:00,322.67,322.98,322.18,322.27,5565.0,308.3074,308.6036,307.8393,307.9253,5565.0
2020-02-27 12:05:00,322.37,323.88,322.37,323.65,2320.0,308.0208,309.4636,308.0208,309.2438,2320.0
2020-02-27 12:10:00,323.74,325.0,323.74,325.0,6075.0,309.3298,310.5337,309.3298,310.5337,6075.0
2020-02-27 12:15:00,325.12,325.98,324.71,325.86,7883.0,310.6484,311.4701,310.2566,311.3555,7883.0
2020-02-27 12:20:00,325.89,325.89,323.67,323.69,8270.0,311.3841,311.3841,309.2629,309.282,8270.0
2020-02-27 12:25:00,323.63,324.64,323.62,323.99,4132.0,309.2247,310.1898,309.2152,309.5687,4132.0
2020-02-27 12:30:00,324.07,325.39,323.92,324.6,10609.0,309.6451,310.9064,309.5018,310.1515,10609.0
2020-02-27 12:35:00,324.59,325.71,324.59,325.71,7265.0,310.142,311.2121,310.142,311.2121,7265.0
2020-02-27 12:40:00,325.39,325.6,324.79,324.99,14991.0,310.9064,311.107,310.3331,310.5242,14991.0
2020-02-27 12:45:00,324.84,325.46,324.51,325.46,3500.0,310.3809,310.9733,310.0655,310.9733,3500.0
2020-02-27 12:50:00,325.47,325.5,324.48,324.66,6201.0,310.9828,311.0115,310.0369,310.2089,6201.0
2020-02-27 12:55:00,324.25,324.77,323.87,324.22,4002.0,309.8171,310.314,309.454,309.7885,4002.0
2020-02-27 13:00:00,324.1,324.53,323.11,324.53,3376.0,309.6738,310.0847,308.7279,310.0847,3376.0
2020-02-27 13:05:00,324.26,325.17,324.26,325.17,3120.0,309.8267,310.6962,309.8267,310.6962,3120.0
2020-02-27 13:10:00,325.23,325.79,325.23,325.52,2600.0,310.7535,311.2886,310.7535,311.0306,2600.0
2020-02-27 13:15:00,325.6,325.61,324.55,325.13,29734.0,311.107,311.1166,310.1038,310.6579,29734.0
2020-02-27 13:20:00,325.03,325.52,324.72,325.29,6400.0,310.5624,311.0306,310.2662,310.8108,6400.0
2020-02-27 13:25:00,325.33,325.84,324.6,324.95,16448.0,310.849,311.3363,310.1515,310.486,16448.0
2020-02-27 13:30:00,324.78,325.41,324.51,324.7,5200.0,310.3235,310.9255,310.0655,310.2471,5200.0
2020-02-27 13:35:00,324.64,324.81,323.26,323.64,7580.0,310.1898,310.3522,308.8712,309.2343,7580.0
2020-02-27 13:40:00,323.63,323.63,320.7,321.22,7968.0,309.2247,309.2247,306.4251,306.922,7968.0
2020-02-27 13:45:00,321.21,321.96,321.03,321.87,16097.0,306.9124,307.6291,306.7404,307.5431,16097.0
2020-02-27 13:50:00,321.78,322.62,320.87,322.62,6311.0,307.4571,308.2597,306.5876,308.2597,6311.0
2020-02-27 13:55:00,322.66,322.98,320.71,321.27,3815.0,308.2979,308.6036,306.4347,306.9698,3815.0
2020-02-27 14:00:00,321.04,321.33,320.46,321.12,2279.0,306.75,307.0271,306.1958,306.8264,2279.0
2020-02-27 14:05:00,320.92,321.09,319.82,320.45,3775.0,306.6353,306.7978,305.5843,306.1863,3775.0
2020-02-27 14:10:00,320.39,320.57,319.57,320.25,13991.0,306.1289,306.3009,305.3454,305.9952,13991.0
2020-02-27 14:15:00,320.17,320.55,319.25,319.25,2481.0,305.9187,306.2818,305.0397,305.0397,2481.0
2020-02-27 14:20:00,319.55,320.64,319.36,320.64,13057.0,305.3263,306.3678,305.1448,306.3678,13057.0
2020-02-27 14:25:00,320.54,321.56,320.54,321.13,2740.0,306.2723,307.2469,306.2723,306.836,2740.0
2020-02-27 14:30:00,321.13,321.13,320.48,320.85,1800.0,306.836,306.836,306.2149,306.5685,1800.0
2020-02-27 14:35:00,320.41,321.12,320.38,320.88,11528.0,306.148,306.8264,306.1194,306.5971,11528.0
2020-02-27 14:40:00,320.47,321.37,320.41,321.13,4370.0,306.2054,307.0653,306.148,306.836,4370.0
2020-02-27 14:45:00,320.95,320.95,319.84,320.29,3070.0,306.664,306.664,305.6034,306.0334,3070.0
2020-02-27 14:50:00,320.3,320.47,319.79,320.03,5928.0,306.0429,306.2054,305.5556,305.785,5928.0
2020-02-27 14:55:00,320.03,320.11,319.39,320.0,6492.0,305.785,305.8614,305.1734,305.7563,6492.0
2020-02-27 15:00:00,319.98,319.98,318.65,318.87,8876.0,305.7372,305.7372,304.4664,304.6766,8876.0
2020-02-27 15:05:00,318.99,320.42,318.83,320.24,6025.0,304.7913,306.1576,304.6384,305.9856,6025.0
2020-02-27 15:10:00,320.06,320.26,319.31,319.31,6209.0,305.8136,306.0047,305.097,305.097,6209.0
2020-02-27 15:15:00,319.49,319.73,318.84,318.85,4619.0,305.269,305.4983,304.6479,304.6575,4619.0
2020-02-27 15:20:00,319.03,319.39,318.65,319.15,9802.0,304.8295,305.1734,304.4664,304.9441,9802.0
2020-02-27 15:25:00,319.23,319.74,318.9,318.9,12857.0,305.0206,305.5079,304.7053,304.7053,12857.0
2020-02-27 15:30:00,318.89,319.31,318.45,319.25,10922.0,304.6957,305.097,304.2753,305.0397,10922.0
2020-02-27 15:35:00,318.62,318.83,317.87,318.11,18821.0,304.4377,304.6384,303.7211,303.9504,18821.0
2020-02-27 15:40:00,318.18,318.19,317.56,317.76,16416.0,304.0173,304.0269,303.4249,303.616,16416.0
2020-02-27 15:45:00,317.75,318.67,317.55,318.15,21192.0,303.6064,304.4855,303.4153,303.9886,21192.0
2020-02-27 15:50:00,318.18,318.18,315.47,315.66,34874.0,304.0173,304.0173,301.4279,301.6095,34874.0
2020-02-27 15:55:00,315.82,316.33,313.92,313.92,38018.0,301.7624,302.2497,299.9469,299.9469,38018.0
2020-02-28 09:30:00,306.85,308.04,305.33,306.76,1909.0,293.1916,294.3287,291.7393,293.1056,1909.0
2020-02-28 09:35:00,308.04,310.0,307.11,308.84,88402.0,294.3287,296.2014,293.44,295.093,88402.0
2020-02-28 09:40:00,308.67,311.15,307.19,308.45,91498.0,294.9306,297.3002,293.5165,294.7204,91498.0
2020-02-28 09:45:00,307.3,308.47,306.7,307.1,14793.0,293.6216,294.7395,293.0483,293.4305,14793.0
2020-02-28 09:50:00,307.13,307.47,304.14,305.03,25248.0,293.4592,293.784,290.6022,291.4526,25248.0
2020-02-28 09:55:00,305.36,307.15,305.09,306.98,31813.0,291.7679,293.4783,291.51,293.3158,31813.0
2020-02-28 10:00:00,307.19,309.36,305.96,305.96,35059.0,293.5165,295.5899,292.3412,292.3412,35059.0
2020-02-28 10:05:00,306.26,310.13,306.14,309.78,34529.0,292.6279,296.3256,292.5132,295.9912,34529.0
2020-02-28 10:10:00,309.77,312.0,309.09,311.94,34331.0,295.9816,298.1124,295.3319,298.0551,34331.0
2020-02-28 10:15:00,311.01,315.0,310.31,313.22,22215.0,297.1665,300.9789,296.4976,299.2781,22215.0
2020-02-28 10:20:00,313.19,313.67,310.71,311.8,7363.0,299.2494,299.7081,296.8798,297.9213,7363.0
2020-02-28 10:25:00,311.93,312.01,308.86,308.86,32922.0,298.0455,298.1219,295.1122,295.1122,32922.0
2020-02-28 10:30:00,308.9,310.51,308.27,309.37,15292.0,295.1504,296.6887,294.5484,295.5995,15292.0
2020-02-28 10:35:00,309.56,310.27,309.03,309.42,9683.0,295.781,296.4594,295.2746,295.6472,9683.0
2020-02-28 10:40:00,309.66,310.56,308.2,309.09,23433.0,295.8765,296.7365,294.4815,295.3319,23433.0
2020-02-28 10:45:00,309.08,309.57,308.23,308.71,8351.0,295.3224,295.7905,294.5102,294.9688,8351.0
2020-02-28 10:50:00,308.74,312.12,308.74,311.68,31647.0,294.9975,298.227,294.9975,297.8066,31647.0
2020-02-28 10:55:00,311.86,312.83,310.9,310.9,5906.0,297.9786,298.9054,297.0613,297.0613,5906.0
2020-02-28 11:00:00,311.3,312.19,310.12,311.67,10381.0,297.4435,298.2939,296.3161,297.7971,10381.0
2020-02-28 11:05:00,311.79,312.65,310.79,312.13,31255.0,297.9117,298.7335,296.9562,298.2366,31255.0
2020-02-28 11:10:00,312.52,312.79,311.69,312.37,20910.0,298.6092,298.8672,297.8162,298.4659,20910.0
2020-02-28 11:15:00,312.19,312.86,311.85,311.93,17339.0,298.2939,298.9341,297.9691,298.0455,17339.0
2020-02-28 11:20:00,311.99,312.94,311.95,312.78,10009.0,298.1028,299.0105,298.0646,298.8577,10009.0
2020-02-28 11:25:00,312.69,313.0,311.82,312.98,13458.0,298.7717,299.0679,297.9404,299.0488,13458.0
2020-02-28 11:30:00,313.19,313.62,312.68,313.05,3700.0,299.2494,299.6603,298.7621,299.1156,3700.0
2020-02-28 11:35:00,313.36,315.0,312.48,314.92,12342.0,299.4119,300.9789,298.571,300.9024,12342.0
2020-02-28 11:40:00,314.63,316.55,314.63,315.23,21611.0,300.6253,302.4599,300.6253,301.1986,21611.0
2020-02-28 11:45:00,315.19,315.23,313.79,314.8,25385.0,301.1604,301.1986,299.8227,300.7878,25385.0
2020-02-28 11:50:00,314.88,315.02,312.29,313.25,6327.0,300.8642,300.998,298.3895,299.3067,6327.0
2020-02-28 11:55:00,313.55,314.1,312.47,312.68,13593.0,299.5934,300.1189,298.5615,298.7621,13593.0
2020-02-28 12:00:00,312.41,313.16,311.88,312.37,4286.0,298.5041,299.2208,297.9977,298.4659,4286.0
2020-02-28 12:05:00,312.37,315.32,312.37,313.71,14213.0,298.4659,301.2846,298.4659,299.7463,14213.0
2020-02-28 12:10:00,313.72,314.18,313.37,313.87,9834.0,299.7558,300.1954,299.4214,299.8991,9834.0
2020-02-28 12:15:00,313.98,314.02,312.82,313.95,4100.0,300.0043,300.0425,298.8959,299.9756,4100.0
2020-02-28 12:20:00,314.13,315.05,313.95,314.55,8544.0,300.1476,301.0266,299.9756,300.5489,8544.0
2020-02-28 12:25:00,314.8,316.78,314.41,316.75,13283.0,300.7878,302.6796,300.4151,302.651,13283.0
2020-02-28 12:30:00,316.76,317.36,315.81,316.35,7789.0,302.6605,303.2338,301.7528,302.2688,7789.0
2020-02-28 12:35:00,317.15,317.51,316.12,316.98,5395.0,303.0332,303.3771,302.049,302.8707,5395.0
2020-02-28 12:40:00,317.12,318.05,315.66,316.03,5729.0,303.0045,303.8931,301.6095,301.963,5729.0
2020-02-28 12:45:00,315.68,316.24,315.04,315.64,4345.0,301.6286,302.1637,301.0171,301.5904,4345.0
2020-02-28 12:50:00,316.03,317.69,315.94,317.67,4249.0,301.963,303.5491,301.877,303.53,4249.0
2020-02-28 12:55:00,317.71,319.59,317.71,318.75,8132.0,303.5682,305.3645,303.5682,304.5619,8132.0
2020-02-28 13:00:00,318.69,319.75,317.83,318.41,10207.0,304.5046,305.5174,303.6829,304.2371,10207.0
2020-02-28 13:05:00,318.49,319.66,318.44,319.25,8401.0,304.3135,305.4314,304.2657,305.0397,8401.0
2020-02-28 13:10:00,318.98,318.98,317.83,318.0,12332.0,304.7817,304.7817,303.6829,303.8453,12332.0
2020-02-28 13:15:00,318.06,319.34,317.83,318.82,9054.0,303.9026,305.1257,303.6829,304.6288,9054.0
2020-02-28 13:20:00,318.53,318.9,317.96,318.63,5358.0,304.3517,304.7053,303.8071,304.4473,5358.0
2020-02-28 13:25:00,318.85,319.22,317.52,318.29,7637.0,304.6575,305.011,303.3867,304.1224,7637.0
2020-02-28 13:30:00,318.7,318.7,316.86,316.86,8812.0,304.5142,304.5142,302.7561,302.7561,8812.0
2020-02-28 13:35:00,317.15,317.19,316.15,316.92,5041.0,303.0332,303.0714,302.0777,302.8134,5041.0
2020-02-28 13:40:00,316.84,316.84,314.62,314.62,5350.0,302.737,302.737,300.6158,300.6158,5350.0
2020-02-28 13:45:00,314.5,315.58,313.64,315.08,4461.0,300.5011,301.533,299.6794,301.0553,4461.0
2020-02-28 13:50:00,315.44,316.57,314.77,316.54,14634.0,301.3993,302.479,300.7591,302.4503,14634.0
2020-02-28 13:55:00,317.09,318.86,316.99,317.37,12778.0,302.9758,304.667,302.8803,303.2434,12778.0
2020-02-28 14:00:00,317.07,317.44,314.52,314.79,12573.0,302.9567,303.3102,300.5202,300.7782,12573.0
2020-02-28 14:05:00,314.74,314.75,312.64,312.73,4537.0,300.7304,300.74,298.7239,298.8099,4537.0
2020-02-28 14:10:00,313.02,314.2,312.93,313.69,10046.0,299.087,300.2145,299.001,299.7272,10046.0
2020-02-28 14:15:00,313.66,314.0,312.11,313.63,3999.0,299.6985,300.0234,298.2175,299.6698,3999.0
2020-02-28 14:20:00,313.69,315.2,313.18,313.81,4457.0,299.7272,301.1699,299.2399,299.8418,4457.0
2020-02-28 14:25:00,313.72,314.41,313.44,314.31,4078.0,299.7558,300.4151,299.4883,300.3196,4078.0
2020-02-28 14:30:00,314.53,316.55,314.48,314.91,14796.0,300.5298,302.4599,300.482,300.8929,14796.0
2020-02-28 14:35:00,314.38,315.28,313.67,314.63,3712.0,300.3864,301.2464,299.7081,300.6253,3712.0
2020-02-28 14:40:00,314.49,317.53,314.49,317.53,3110.0,300.4916,303.3962,300.4916,303.3962,3110.0
2020-02-28 14:45:00,316.95,317.38,315.47,316.0,3660.0,302.8421,303.2529,301.4279,301.9343,3660.0
2020-02-28 14:50:00,316.43,316.43,314.34,314.78,4889.0,302.3452,302.3452,300.3482,300.7686,4889.0
2020-02-28 14:55:00,314.46,314.69,312.96,313.34,4326.0,300.4629,300.6827,299.0297,299.3927,4326.0
2020-02-28 15:00:00,313.81,314.56,311.89,311.9,7369.0,299.8418,300.5584,298.0073,298.0168,7369.0
2020-02-28 15:05:00,312.02,312.87,311.08,312.56,7090.0,298.1315,298.9437,297.2333,298.6475,7090.0
2020-02-28 15:10:00,312.15,312.81,311.37,311.69,12510.0,298.2557,298.8863,297.5104,297.8162,12510.0
2020-02-28 15:15:00,311.99,314.58,311.97,314.34,6865.0,298.1028,300.5775,298.0837,300.3482,6865.0
2020-02-28 15:20:00,314.02,314.46,312.06,312.35,8095.0,300.0425,300.4629,298.1697,298.4468,8095.0
2020-02-28 15:25:00,312.37,312.89,310.11,310.11,7831.0,298.4659,298.9628,296.3065,296.3065,7831.0
2020-02-28 15:30:00,310.35,312.32,310.35,310.95,18399.0,296.5358,298.4181,296.5358,297.1091,18399.0
2020-02-28 15:35:00,310.81,311.7,310.21,310.95,10187.0,296.9754,297.8257,296.4021,297.1091,10187.0
2020-02-28 15:40:00,311.23,311.23,309.74,309.74,14050.0,297.3767,297.3767,295.953,295.953,14050.0
2020-02-28 15:45:00,309.64,313.16,309.64,312.56,16959.0,295.8574,299.2208,295.8574,298.6475,16959.0
2020-02-28 15:50:00,312.8,314.53,312.57,313.98,28967.0,298.8768,300.5298,298.657,300.0043,28967.0
2020-02-28 15:55:00,313.67,319.78,313.67,319.6,84409.0,299.7081,305.5461,299.7081,305.3741,84409.0
2020-03-02 09:30:00,321.5,326.72,321.41,326.59,30347.0,307.1895,312.1772,307.1035,312.053,30347.0
2020-03-02 09:35:00,325.27,327.2,322.53,323.35,38994.0,310.7917,312.6358,308.1737,308.9572,38994.0
2020-03-02 09:40:00,323.55,324.98,321.05,323.0,25291.0,309.1483,310.5146,306.7596,308.6228,25291.0
2020-03-02 09:45:00,322.93,323.57,320.46,320.46,6539.0,308.5559,309.1674,306.1958,306.1958,6539.0
2020-03-02 09:50:00,320.57,322.06,319.05,319.14,9070.0,306.3009,307.7246,304.8486,304.9346,9070.0
2020-03-02 09:55:00,319.72,319.72,316.03,316.23,14900.0,305.4888,305.4888,301.963,302.1541,14900.0
2020-03-02 10:00:00,316.72,318.37,315.88,317.61,11128.0,302.6223,304.1988,301.8197,303.4727,11128.0
2020-03-02 10:05:00,317.21,317.36,313.66,314.1,10859.0,303.0905,303.2338,299.6985,300.1189,10859.0
2020-03-02 10:10:00,314.91,315.97,314.46,315.49,5199.0,300.8929,301.9057,300.4629,301.447,5199.0
2020-03-02 10:15:00,315.82,317.27,315.04,316.3,20374.0,301.7624,303.1478,301.0171,302.221,20374.0
2020-03-02 10:20:00,316.11,316.11,314.23,315.25,3102.0,302.0394,302.0394,300.2431,301.2177,3102.0
2020-03-02 10:25:00,315.44,317.14,315.2,315.73,2904.0,301.3993,303.0236,301.1699,301.6764,2904.0
2020-03-02 10:30:00,315.56,316.47,314.01,315.99,6320.0,301.5139,302.3834,300.0329,301.9248,6320.0
2020-03-02 10:35:00,316.03,318.79,315.86,318.76,8565.0,301.963,304.6002,301.8006,304.5715,8565.0
2020-03-02 10:40:00,318.41,319.0,318.1,318.1,6939.0,304.2371,304.8008,303.9409,303.9409,6939.0
2020-03-02 10:45:00,318.58,320.28,318.36,320.2,10669.0,304.3995,306.0238,304.1893,305.9474,10669.0
2020-03-02 10:50:00,320.55,321.84,320.12,321.3,15180.0,306.2818,307.5144,305.871,306.9984,15180.0
2020-03-02 10:55:00,321.62,322.04,320.4,320.87,19348.0,307.3042,307.7055,306.1385,306.5876,19348.0
2020-03-02 11:00:00,320.67,323.16,320.66,322.3,24297.0,306.3965,308.7756,306.3869,307.9539,24297.0
2020-03-02 11:05:00,321.91,322.64,321.85,322.28,12568.0,307.5813,308.2788,307.5239,307.9348,12568.0
2020-03-02 11:10:00,322.35,324.49,322.35,324.49,3243.0,308.0017,310.0464,308.0017,310.0464,3243.0
2020-03-02 11:15:00,324.06,325.47,323.96,324.38,4579.0,309.6356,310.9828,309.54,309.9413,4579.0
2020-03-02 11:20:00,324.65,325.19,324.32,324.32,12470.0,310.1993,310.7153,309.884,309.884,12470.0
2020-03-02 11:25:00,324.43,325.29,323.94,324.43,4685.0,309.9891,310.8108,309.5209,309.9891,4685.0
2020-03-02 11:30:00,324.04,325.34,322.85,323.84,10026.0,309.6165,310.8586,308.4794,309.4254,10026.0
2020-03-02 11:35:00,323.5,324.84,323.5,324.84,4477.0,309.1005,310.3809,309.1005,310.3809,4477.0
2020-03-02 11:40:00,325.16,325.23,323.74,324.05,6015.0,310.6866,310.7535,309.3298,309.626,6015.0
2020-03-02 11:45:00,324.24,324.27,323.21,323.38,13812.0,309.8076,309.8362,308.8234,308.9858,13812.0
2020-03-02 11:50:00,323.56,325.5,323.56,325.5,18008.0,309.1578,311.0115,309.1578,311.0115,18008.0
2020-03-02 11:55:00,325.39,326.82,325.39,326.37,9348.0,310.9064,312.2727,310.9064,311.8428,9348.0
2020-03-02 12:00:00,326.75,326.96,326.35,326.68,3280.0,312.2058,312.4065,311.8236,312.139,3280.0
2020-03-02 12:05:00,326.25,327.14,325.37,325.47,4251.0,311.7281,312.5785,310.8873,310.9828,4251.0
2020-03-02 12:10:00,325.29,325.9,324.7,325.51,4429.0,310.8108,311.3937,310.2471,311.021,4429.0
2020-03-02 12:15:00,325.44,325.44,323.87,324.53,4150.0,310.9542,310.9542,309.454,310.0847,4150.0
2020-03-02 12:20:00,324.81,325.09,324.22,324.52,10850.0,310.3522,310.6197,309.7885,310.0751,10850.0
2020-03-02 12:25:00,324.98,325.68,324.43,325.57,5214.0,310.5146,311.1835,309.9891,311.0784,5214.0
2020-03-02 12:30:00,325.6,326.45,325.6,326.26,6658.0,311.107,311.9192,311.107,311.7377,6658.0
2020-03-02 12:35:00,326.52,327.93,326.52,327.93,12616.0,311.9861,313.3333,311.9861,313.3333,12616.0
2020-03-02 12:40:00,328.06,328.52,327.16,327.9,6906.0,313.4575,313.8971,312.5976,313.3047,6906.0
2020-03-02 12:45:00,327.96,329.08,327.96,328.58,4471.0,313.362,314.4321,313.362,313.9544,4471.0
2020-03-02 12:50:00,328.61,328.72,328.07,328.63,3055.0,313.983,314.0882,313.4671,314.0022,3055.0
2020-03-02 12:55:00,328.66,328.66,327.99,328.1,2403.0,314.0308,314.0308,313.3906,313.4958,2403.0
2020-03-02 13:00:00,328.19,328.9,327.99,328.84,4508.0,313.5817,314.2601,313.3906,314.2028,4508.0
2020-03-02 13:05:00,328.82,328.83,327.25,327.62,11699.0,314.1837,314.1933,312.6836,313.0371,11699.0
2020-03-02 13:10:00,327.5,328.63,327.49,328.2,10117.0,312.9225,314.0022,312.9129,313.5913,10117.0
2020-03-02 13:15:00,328.67,329.02,326.8,326.8,11286.0,314.0404,314.3748,312.2536,312.2536,11286.0
2020-03-02 13:20:00,327.0,327.22,325.99,326.0,6100.0,312.4447,312.6549,311.4797,311.4892,6100.0
2020-03-02 13:25:00,326.1,326.38,325.52,325.75,7165.0,311.5848,311.8523,311.0306,311.2504,7165.0
2020-03-02 13:30:00,326.03,326.53,325.43,326.48,4512.0,311.5179,311.9956,310.9446,311.9479,4512.0
2020-03-02 13:35:00,327.06,330.55,327.05,330.34,9432.0,312.502,315.8367,312.4925,315.636,9432.0
2020-03-02 13:40:00,330.41,336.07,330.11,335.39,34296.0,315.7029,321.111,315.4163,320.4613,34296.0
2020-03-02 13:45:00,335.59,337.28,334.33,335.2,26053.0,320.6524,322.2671,319.4484,320.2797,26053.0
2020-03-02 13:50:00,335.34,335.72,332.18,333.24,11981.0,320.4135,320.7766,317.3941,318.407,11981.0
2020-03-02 13:55:00,332.72,333.92,332.31,333.92,7734.0,317.9101,319.0567,317.5184,319.0567,7734.0
2020-03-02 14:00:00,333.62,335.2,333.47,334.65,13880.0,318.77,320.2797,318.6267,319.7542,13880.0
2020-03-02 14:05:00,334.75,336.58,334.4,336.58,10670.0,319.8497,321.5983,319.5153,321.5983,10670.0
2020-03-02 14:10:00,336.35,336.5,335.28,335.86,23787.0,321.3785,321.5219,320.3562,320.9103,23787.0
2020-03-02 14:15:00,335.9,336.57,335.67,336.12,9656.0,320.9486,321.5887,320.7288,321.1588,9656.0
2020-03-02 14:20:00,336.12,336.58,335.57,335.76,17791.0,321.1588,321.5983,320.6332,320.8148,17791.0
2020-03-02 14:25:00,335.36,335.78,334.66,335.11,16338.0,320.4326,320.8339,319.7638,320.1937,16338.0
2020-03-02 14:30:00,335.13,336.11,334.8,335.43,15161.0,320.2128,321.1492,319.8975,320.4995,15161.0
2020-03-02 14:35:00,335.13,335.58,334.66,334.85,14157.0,320.2128,320.6428,319.7638,319.9453,14157.0
2020-03-02 14:40:00,334.4,334.89,333.03,334.86,24093.0,319.5153,319.9835,318.2063,319.9549,24093.0
2020-03-02 14:45:00,334.78,335.44,333.74,334.85,17838.0,319.8784,320.509,318.8847,319.9453,17838.0
2020-03-02 14:50:00,335.41,335.84,334.43,335.79,11730.0,320.4804,320.8912,319.544,320.8435,11730.0
2020-03-02 14:55:00,336.04,336.15,334.32,334.48,14539.0,321.0823,321.1874,319.4389,319.5918,14539.0
2020-03-02 15:00:00,334.71,336.3,334.41,335.68,11600.0,319.8115,321.3308,319.5249,320.7384,11600.0
2020-03-02 15:05:00,335.68,337.0,335.4,336.89,10663.0,320.7384,321.9996,320.4708,321.8945,10663.0
2020-03-02 15:10:00,336.58,337.4,336.44,336.76,9923.0,321.5983,322.3818,321.4645,321.7703,9923.0
2020-03-02 15:15:00,336.81,337.32,336.47,337.01,12887.0,321.8181,322.3054,321.4932,322.0092,12887.0
2020-03-02 15:20:00,337.01,341.21,336.97,340.81,32268.0,322.0092,326.0222,321.9709,325.64,32268.0
2020-03-02 15:25:00,340.77,340.88,338.82,339.46,15719.0,325.6018,325.7069,323.7386,324.3501,15719.0
2020-03-02 15:30:00,339.83,341.25,339.01,340.55,18137.0,324.7036,326.0604,323.9201,325.3916,18137.0
2020-03-02 15:35:00,340.55,342.8,340.55,342.62,19219.0,325.3916,327.5414,325.3916,327.3694,19219.0
2020-03-02 15:40:00,342.58,344.78,342.29,344.59,42307.0,327.3312,329.4333,327.0541,329.2518,42307.0
2020-03-02 15:45:00,344.23,346.11,343.0,344.8,41497.0,328.9078,330.7041,327.7325,329.4524,41497.0
2020-03-02 15:50:00,344.17,346.45,344.17,346.12,61221.0,328.8504,331.029,328.8504,330.7137,61221.0
2020-03-02 15:55:00,345.88,346.97,344.12,345.39,113395.0,330.4843,331.5258,328.8027,330.0161,113395.0
2020-03-03 09:30:00,344.81,348.34,343.2,347.37,51132.0,329.462,332.8348,327.9236,331.908,51132.0
2020-03-03 09:35:00,346.98,348.29,344.22,345.49,22527.0,331.5354,332.7871,328.8982,330.1117,22527.0
2020-03-03 09:40:00,345.49,350.43,345.49,350.43,13429.0,330.1117,334.8318,330.1117,334.8318,13429.0
2020-03-03 09:45:00,350.48,351.28,347.29,348.94,20473.0,334.8796,335.644,331.8316,333.4081,20473.0
2020-03-03 09:50:00,348.86,349.02,345.74,346.94,16910.0,333.3317,333.4846,330.3506,331.4972,16910.0
2020-03-03 09:55:00,346.94,348.15,345.79,346.12,16501.0,331.4972,332.6533,330.3983,330.7137,16501.0
2020-03-03 10:00:00,346.12,353.65,346.11,352.71,20114.0,330.7137,337.9085,330.7041,337.0103,20114.0
2020-03-03 10:05:00,352.7,353.35,348.61,349.73,26219.0,337.0008,337.6218,333.0928,334.163,26219.0
2020-03-03 10:10:00,349.81,351.51,347.0,347.05,18064.0,334.2394,335.8637,331.5545,331.6023,18064.0
2020-03-03 10:15:00,346.36,347.32,344.31,346.28,19057.0,330.943,331.8602,328.9842,330.8665,19057.0
2020-03-03 10:20:00,346.29,348.14,345.54,347.86,5111.0,330.8761,332.6437,330.1595,332.3762,5111.0
2020-03-03 10:25:00,347.92,349.01,346.66,346.66,10093.0,332.4335,333.475,331.2296,331.2296,10093.0
2020-03-03 10:30:00,346.66,347.31,345.53,346.35,17460.0,331.2296,331.8507,330.1499,330.9334,17460.0
2020-03-03 10:35:00,346.34,346.7,345.35,345.35,5813.0,330.9239,331.2678,329.9779,329.9779,5813.0
2020-03-03 10:40:00,345.62,347.41,345.62,346.95,14106.0,330.2359,331.9462,330.2359,331.5067,14106.0
2020-03-03 10:45:00,347.38,347.38,344.7,344.84,15421.0,331.9176,331.9176,329.3569,329.4906,15421.0
2020-03-03 10:50:00,344.68,344.76,343.04,344.23,16494.0,329.3377,329.4142,327.7707,328.9078,16494.0
2020-03-03 10:55:00,344.23,346.17,344.23,344.91,2350.0,328.9078,330.7614,328.9078,329.5575,2350.0
2020-03-03 11:00:00,344.99,345.14,343.36,343.65,27436.0,329.6339,329.7773,328.0765,328.3536,27436.0
2020-03-03 11:05:00,343.59,343.59,342.39,342.99,5985.0,328.2963,328.2963,327.1497,327.723,5985.0
2020-03-03 11:10:00,342.77,342.94,339.06,339.07,25602.0,327.5128,327.6752,323.9679,323.9775,25602.0
2020-03-03 11:15:00,339.55,341.48,339.45,340.5,8179.0,324.4361,326.2802,324.3405,325.3438,8179.0
2020-03-03 11:20:00,340.51,340.53,337.04,337.05,4622.0,325.3534,325.3725,322.0378,322.0474,4622.0
2020-03-03 11:25:00,336.98,338.48,335.7,336.92,3112.0,321.9805,323.4137,320.7575,321.9232,3112.0
2020-03-03 11:30:00,337.46,338.0,336.59,337.48,9699.0,322.4391,322.9551,321.6078,322.4582,9699.0
2020-03-03 11:35:00,338.09,339.06,337.83,338.57,5626.0,323.0411,323.9679,322.7927,323.4997,5626.0
2020-03-03 11:40:00,339.31,339.31,337.8,339.09,15345.0,324.2068,324.2068,322.764,323.9966,15345.0
2020-03-03 11:45:00,339.07,339.38,338.43,338.6,18749.0,323.9775,324.2737,323.3659,323.5284,18749.0
2020-03-03 11:50:00,338.66,340.83,338.52,340.83,5201.0,323.5857,325.6591,323.4519,325.6591,5201.0
2020-03-03 11:55:00,340.84,341.72,340.31,341.46,5464.0,325.6687,326.5095,325.1623,326.2611,5464.0
2020-03-03 12:00:00,341.09,341.09,337.96,338.93,21262.0,325.9075,325.9075,322.9169,323.8437,21262.0
2020-03-03 12:05:00,339.42,339.97,339.36,339.76,915.0,324.3119,324.8374,324.2545,324.6367,915.0
2020-03-03 12:10:00,340.76,340.76,338.03,338.03,2434.0,325.5922,325.5922,322.9838,322.9838,2434.0
2020-03-03 12:15:00,337.94,338.29,337.0,338.18,6761.0,322.8978,323.2322,321.9996,323.1271,6761.0
2020-03-03 12:20:00,338.11,338.17,337.04,337.95,5630.0,323.0602,323.1175,322.0378,322.9073,5630.0
2020-03-03 12:25:00,338.04,338.04,336.65,337.06,3529.0,322.9933,322.9933,321.6652,322.0569,3529.0
2020-03-03 12:30:00,337.02,337.04,335.77,336.27,3919.0,322.0187,322.0378,320.8243,321.3021,3919.0
2020-03-03 12:35:00,335.54,336.68,335.46,336.68,4079.0,320.6046,321.6938,320.5281,321.6938,4079.0
2020-03-03 12:40:00,336.4,337.82,336.4,337.23,10831.0,321.4263,322.7831,321.4263,322.2194,10831.0
2020-03-03 12:45:00,337.31,338.82,337.3,338.25,3987.0,322.2958,323.7386,322.2862,323.194,3987.0
2020-03-03 12:50:00,337.89,337.89,336.74,337.2,16950.0,322.85,322.85,321.7512,322.1907,16950.0
2020-03-03 12:55:00,337.4,337.55,336.49,337.11,11208.0,322.3818,322.5251,321.5123,322.1047,11208.0
2020-03-03 13:00:00,336.33,336.54,335.65,335.98,6703.0,321.3594,321.5601,320.7097,321.025,6703.0
2020-03-03 13:05:00,336.01,337.21,335.34,336.08,6778.0,321.0537,322.2002,320.4135,321.1205,6778.0
2020-03-03 13:10:00,335.74,336.06,334.01,334.75,3509.0,320.7957,321.1014,319.1427,319.8497,3509.0
2020-03-03 13:15:00,334.79,335.01,333.37,333.37,6071.0,319.888,320.0982,318.5312,318.5312,6071.0
2020-03-03 13:20:00,333.46,333.95,332.94,333.21,2435.0,318.6172,319.0854,318.1203,318.3783,2435.0
2020-03-03 13:25:00,333.13,333.52,331.61,332.44,8516.0,318.3019,318.6745,316.8495,317.6426,8516.0
2020-03-03 13:30:00,332.06,333.49,330.65,333.49,5592.0,317.2795,318.6458,315.9322,318.6458,5592.0
2020-03-03 13:35:00,333.06,333.78,332.47,332.94,9638.0,318.235,318.9229,317.6712,318.1203,9638.0
2020-03-03 13:40:00,333.15,333.15,329.25,329.25,5553.0,318.321,318.321,314.5946,314.5946,5553.0
2020-03-03 13:45:00,329.35,330.87,329.33,330.65,11580.0,314.6901,316.1425,314.671,315.9322,11580.0
2020-03-03 13:50:00,330.49,331.73,330.45,331.53,5458.0,315.7794,316.9642,315.7411,316.7731,5458.0
2020-03-03 13:55:00,331.09,331.38,330.08,330.65,7078.0,316.3527,316.6298,315.3876,315.9322,7078.0
2020-03-03 14:00:00,330.32,330.62,329.3,329.68,17402.0,315.6169,315.9036,314.6423,315.0054,17402.0
2020-03-03 14:05:00,329.68,330.48,329.45,329.6,29653.0,315.0054,315.7698,314.7857,314.929,29653.0
2020-03-03 14:10:00,329.79,332.89,329.48,332.88,10141.0,315.1105,318.0725,314.8143,318.063,10141.0
2020-03-03 14:15:00,332.78,332.78,329.55,330.04,13030.0,317.9674,317.9674,314.8812,315.3494,13030.0
2020-03-03 14:20:00,329.86,330.89,328.81,328.81,72087.0,315.1774,316.1616,314.1741,314.1741,72087.0
2020-03-03 14:25:00,328.78,329.95,328.67,329.36,14639.0,314.1455,315.2634,314.0404,314.6997,14639.0
2020-03-03 14:30:00,329.04,329.47,327.77,328.4,16654.0,314.3939,314.8048,313.1804,313.7824,16654.0
2020-03-03 14:35:00,328.1,328.91,326.33,326.33,14124.0,313.4958,314.2697,311.8045,311.8045,14124.0
2020-03-03 14:40:00,326.35,326.63,325.14,325.67,31423.0,311.8236,312.0912,310.6675,311.1739,31423.0
2020-03-03 14:45:00,325.52,327.17,324.89,325.97,22591.0,311.0306,312.6071,310.4286,311.4606,22591.0
2020-03-03 14:50:00,326.39,328.56,325.05,328.29,14294.0,311.8619,313.9353,310.5815,313.6773,14294.0
2020-03-03 14:55:00,328.18,328.96,325.54,326.33,20703.0,313.5722,314.3175,311.0497,311.8045,20703.0
2020-03-03 15:00:00,326.15,327.84,325.33,327.4,54251.0,311.6325,313.2473,310.849,312.8269,54251.0
2020-03-03 15:05:00,327.05,327.62,325.15,327.03,29654.0,312.4925,313.0371,310.6771,312.4734,29654.0
2020-03-03 15:10:00,326.91,328.46,325.14,326.04,29585.0,312.3587,313.8397,310.6675,311.5274,29585.0
2020-03-03 15:15:00,326.44,328.58,326.13,327.66,11949.0,311.9096,313.9544,311.6134,313.0753,11949.0
2020-03-03 15:20:00,327.43,327.78,325.35,325.36,12585.0,312.8556,313.19,310.8682,310.8777,12585.0
2020-03-03 15:25:00,325.36,327.61,325.04,326.93,20525.0,310.8777,313.0276,310.572,312.3778,20525.0
2020-03-03 15:30:00,326.88,327.22,323.85,325.22,16016.0,312.3301,312.6549,309.4349,310.7439,16016.0
2020-03-03 15:35:00,325.36,325.69,322.61,323.0,19121.0,310.8777,311.193,308.2501,308.6228,19121.0
2020-03-03 15:40:00,322.86,326.61,322.84,326.32,28664.0,308.489,312.0721,308.4699,311.795,28664.0
2020-03-03 15:45:00,326.32,326.91,324.92,325.68,56198.0,311.795,312.3587,310.4573,311.1835,56198.0
2020-03-03 15:50:00,324.78,326.47,323.58,326.01,40601.0,310.3235,311.9383,309.1769,311.4988,40601.0
2020-03-03 15:55:00,326.11,326.64,324.57,325.12,52357.0,311.5943,312.1007,310.1229,310.6484,52357.0
2020-03-04 09:30:00,358.61,365.25,358.0,362.03,9715.0,342.6477,348.9921,342.0649,345.9155,9715.0
2020-03-04 09:35:00,363.2,367.52,358.03,366.34,173022.0,347.0334,351.1611,342.0935,350.0336,173022.0
2020-03-04 09:40:00,365.68,367.75,363.79,365.7,219005.0,349.403,351.3809,347.5971,349.4221,219005.0
2020-03-04 09:45:00,365.54,371.0,364.9,367.07,144911.0,349.2692,354.4862,348.6577,350.7311,144911.0
2020-03-04 09:50:00,367.09,367.12,363.52,363.8,67734.0,350.7502,350.7789,347.3391,347.6067,67734.0
2020-03-04 09:55:00,363.89,363.89,360.05,363.18,146836.0,347.6927,347.6927,344.0236,347.0143,146836.0
2020-03-04 10:00:00,363.43,365.4,361.0,361.71,70020.0,347.2532,349.1355,344.9313,345.6097,70020.0
2020-03-04 10:05:00,361.04,361.12,358.67,359.22,159217.0,344.9695,345.046,342.705,343.2305,159217.0
2020-03-04 10:10:00,359.25,360.21,357.51,358.54,42083.0,343.2592,344.1765,341.5967,342.5808,42083.0
2020-03-04 10:15:00,358.82,362.87,358.52,362.72,27162.0,342.8484,346.7181,342.5617,346.5748,27162.0
2020-03-04 10:20:00,362.88,365.65,362.49,364.43,23890.0,346.7276,349.3743,346.355,348.2086,23890.0
2020-03-04 10:25:00,364.72,366.75,363.5,364.5,32309.0,348.4857,350.4254,347.32,348.2755,32309.0
2020-03-04 10:30:00,364.95,365.03,362.2,363.2,33564.0,348.7055,348.7819,346.0779,347.0334,33564.0
2020-03-04 10:35:00,363.18,364.26,361.9,362.58,46367.0,347.0143,348.0462,345.7913,346.441,46367.0
2020-03-04 10:40:00,362.73,365.56,361.98,365.31,43661.0,346.5843,349.2883,345.8677,349.0495,43661.0
2020-03-04 10:45:00,365.06,365.63,364.2,365.27,49979.0,348.8106,349.3552,347.9889,349.0113,49979.0
2020-03-04 10:50:00,365.32,366.21,365.32,366.1,10468.0,349.059,349.9094,349.059,349.8043,10468.0
2020-03-04 10:55:00,365.69,366.1,364.18,365.05,23429.0,349.4126,349.8043,347.9698,348.801,23429.0
2020-03-04 11:00:00,365.54,366.88,364.9,365.44,19435.0,349.2692,350.5496,348.6577,349.1737,19435.0
2020-03-04 11:05:00,365.1,366.93,364.72,366.91,7193.0,348.8488,350.5974,348.4857,350.5783,7193.0
2020-03-04 11:10:00,367.21,369.8,366.38,369.62,41336.0,350.8649,353.3396,350.0718,353.1676,41336.0
2020-03-04 11:15:00,369.68,369.94,368.44,369.9,55013.0,353.225,353.4734,352.0402,353.4352,55013.0
2020-03-04 11:20:00,369.25,369.48,365.24,368.03,27057.0,352.8141,353.0339,348.9826,351.6484,27057.0
2020-03-04 11:25:00,367.77,367.77,366.04,367.66,18051.0,351.4,351.4,349.747,351.2949,18051.0
2020-03-04 11:30:00,368.03,368.79,367.14,368.0,19782.0,351.6484,352.3746,350.798,351.6197,19782.0
2020-03-04 11:35:00,368.23,368.23,364.42,364.98,8101.0,351.8395,351.8395,348.1991,348.7342,8101.0
2020-03-04 11:40:00,364.74,366.24,364.26,365.78,10794.0,348.5048,349.9381,348.0462,349.4986,10794.0
2020-03-04 11:45:00,366.21,367.68,366.2,367.09,17158.0,349.9094,351.314,349.8999,350.7502,17158.0
2020-03-04 11:50:00,366.91,366.91,364.88,365.51,64325.0,350.5783,350.5783,348.6386,349.2406,64325.0
2020-03-04 11:55:00,365.21,366.94,365.21,366.46,3682.0,348.9539,350.6069,348.9539,350.1483,3682.0
2020-03-04 12:00:00,366.1,366.83,364.82,364.82,4850.0,349.8043,350.5018,348.5813,348.5813,4850.0
2020-03-04 12:05:00,365.0,366.08,364.85,365.6,4546.0,348.7533,349.7852,348.6099,349.3266,4546.0
2020-03-04 12:10:00,365.62,366.2,365.21,366.06,6719.0,349.3457,349.8999,348.9539,349.7661,6719.0
2020-03-04 12:15:00,365.96,366.25,365.44,366.0,6874.0,349.6705,349.9476,349.1737,349.7088,6874.0
2020-03-04 12:20:00,366.12,366.88,365.85,366.09,11281.0,349.8234,350.5496,349.5654,349.7948,11281.0
2020-03-04 12:25:00,366.09,367.0,365.68,366.87,15179.0,349.7948,350.6642,349.403,350.54,15179.0
2020-03-04 12:30:00,367.1,367.1,365.81,366.66,8058.0,350.7598,350.7598,349.5272,350.3394,8058.0
2020-03-04 12:35:00,366.71,366.8,366.0,366.01,12331.0,350.3872,350.4732,349.7088,349.7183,12331.0
2020-03-04 12:40:00,366.04,366.28,365.67,365.94,4140.0,349.747,349.9763,349.3934,349.6514,4140.0
2020-03-04 12:45:00,366.05,367.7,365.94,367.42,4835.0,349.7565,351.3331,349.6514,351.0656,4835.0
2020-03-04 12:50:00,367.44,367.72,367.17,367.54,55810.0,351.0847,351.3522,350.8267,351.1802,55810.0
2020-03-04 12:55:00,367.78,368.81,367.7,368.64,21849.0,351.4095,352.3937,351.3331,352.2313,21849.0
2020-03-04 13:00:00,368.64,369.09,368.3,368.35,9115.0,352.2313,352.6612,351.9064,351.9542,9115.0
2020-03-04 13:05:00,368.44,368.81,367.59,367.65,5551.0,352.0402,352.3937,351.228,351.2853,5551.0
2020-03-04 13:10:00,367.51,367.6,367.09,367.41,5167.0,351.1515,351.2375,350.7502,351.056,5167.0
2020-03-04 13:15:00,367.6,368.28,367.4,368.12,5830.0,351.2375,351.8873,351.0464,351.7344,5830.0
2020-03-04 13:20:00,368.24,368.77,367.94,367.98,6963.0,351.8491,352.3555,351.5624,351.6006,6963.0
2020-03-04 13:25:00,367.99,367.99,366.32,366.53,9144.0,351.6102,351.6102,350.0145,350.2152,9144.0
2020-03-04 13:30:00,366.53,366.57,365.67,365.68,5291.0,350.2152,350.2534,349.3934,349.403,5291.0
2020-03-04 13:35:00,365.85,366.75,365.78,365.89,9209.0,349.5654,350.4254,349.4986,349.6037,9209.0
2020-03-04 13:40:00,366.02,366.03,365.4,365.84,7501.0,349.7279,349.7374,349.1355,349.5559,7501.0
2020-03-04 13:45:00,366.02,366.33,365.66,365.69,33834.0,349.7279,350.0241,349.3839,349.4126,33834.0
2020-03-04 13:50:00,365.8,366.61,365.73,366.57,29269.0,349.5177,350.2916,349.4508,350.2534,29269.0
2020-03-04 13:55:00,366.68,367.29,365.84,367.2,13209.0,350.3585,350.9413,349.5559,350.8553,13209.0
2020-03-04 14:00:00,367.2,367.63,366.1,366.29,18170.0,350.8553,351.2662,349.8043,349.9859,18170.0
2020-03-04 14:05:00,366.27,366.75,365.89,366.34,7876.0,349.9667,350.4254,349.6037,350.0336,7876.0
2020-03-04 14:10:00,366.2,366.61,365.71,365.8,11457.0,349.8999,350.2916,349.4317,349.5177,11457.0
2020-03-04 14:15:00,365.85,366.73,365.84,366.05,13027.0,349.5654,350.4063,349.5559,349.7565,13027.0
2020-03-04 14:20:00,366.05,366.63,365.84,366.46,12872.0,349.7565,350.3107,349.5559,350.1483,12872.0
2020-03-04 14:25:00,366.5,366.85,366.04,366.07,11338.0,350.1865,350.5209,349.747,349.7756,11338.0
2020-03-04 14:30:00,366.43,366.89,366.01,366.28,10206.0,350.1196,350.5591,349.7183,349.9763,10206.0
2020-03-04 14:35:00,366.05,366.54,365.78,366.28,12268.0,349.7565,350.2247,349.4986,349.9763,12268.0
2020-03-04 14:40:00,366.28,366.6,365.93,366.46,8053.0,349.9763,350.2821,349.6419,350.1483,8053.0
2020-03-04 14:45:00,366.61,366.85,366.12,366.38,14191.0,350.2916,350.5209,349.8234,350.0718,14191.0
2020-03-04 14:50:00,366.57,366.92,366.03,366.32,12792.0,350.2534,350.5878,349.7374,350.0145,12792.0
2020-03-04 14:55:00,366.33,366.68,365.93,366.46,16703.0,350.0241,350.3585,349.6419,350.1483,16703.0
2020-03-04 15:00:00,366.43,367.45,366.25,366.96,12659.0,350.1196,351.0942,349.9476,350.626,12659.0
2020-03-04 15:05:00,366.89,367.44,366.66,367.31,11989.0,350.5591,351.0847,350.3394,350.9605,11989.0
2020-03-04 15:10:00,367.11,367.83,366.92,366.93,20600.0,350.7694,351.4573,350.5878,350.5974,20600.0
2020-03-04 15:15:00,366.93,367.15,366.7,366.88,29236.0,350.5974,350.8076,350.3776,350.5496,29236.0
2020-03-04 15:20:00,366.89,367.57,366.87,367.39,11141.0,350.5591,351.2089,350.54,351.0369,11141.0
2020-03-04 15:25:00,367.34,368.04,367.31,368.04,13425.0,350.9891,351.658,350.9605,351.658,13425.0
2020-03-04 15:30:00,367.97,368.34,367.62,367.97,23044.0,351.5911,351.9446,351.2567,351.5911,23044.0
2020-03-04 15:35:00,368.06,368.3,367.28,368.29,26832.0,351.6771,351.9064,350.9318,351.8968,26832.0
2020-03-04 15:40:00,368.31,368.49,367.25,367.27,19527.0,351.9159,352.0879,350.9031,350.9222,19527.0
2020-03-04 15:45:00,367.27,370.07,367.27,370.07,60812.0,350.9222,353.5976,350.9222,353.5976,60812.0
2020-03-04 15:50:00,369.94,374.69,369.94,373.24,102973.0,353.4734,358.012,353.4734,356.6265,102973.0
2020-03-04 15:55:00,373.23,373.47,371.62,372.35,144901.0,356.6169,356.8463,355.0786,355.7761,144901.0
2020-03-05 09:30:00,364.5,367.36,362.73,365.49,38110.0,348.2755,351.0082,346.5843,349.2215,38110.0
2020-03-05 09:35:00,364.35,365.5,362.16,362.82,31759.0,348.1322,349.231,346.0397,346.6703,31759.0
2020-03-05 09:40:00,363.22,364.45,361.85,363.5,29153.0,347.0525,348.2278,345.7435,347.32,29153.0
2020-03-05 09:45:00,364.23,366.13,363.52,363.68,9497.0,348.0175,349.833,347.3391,347.492,9497.0
2020-03-05 09:50:00,364.34,365.71,362.93,365.71,25004.0,348.1227,349.4317,346.7754,349.4317,25004.0
2020-03-05 09:55:00,364.67,365.13,362.92,364.44,11787.0,348.438,348.8775,346.7659,348.2182,11787.0
2020-03-05 10:00:00,365.78,365.79,363.55,364.54,6685.0,349.4986,349.5081,347.3678,348.3137,6685.0
2020-03-05 10:05:00,364.4,365.14,363.15,364.82,5987.0,348.18,348.887,346.9856,348.5813,5987.0
2020-03-05 10:10:00,365.12,368.89,365.11,368.74,10418.0,348.8679,352.4701,348.8584,352.3268,10418.0
2020-03-05 10:15:00,368.74,370.51,368.5,370.22,11633.0,352.3268,354.018,352.0975,353.7409,11633.0
2020-03-05 10:20:00,370.22,372.0,369.55,371.22,8234.0,353.7409,355.4417,353.1007,354.6964,8234.0
2020-03-05 10:25:00,371.36,372.13,369.65,370.81,19716.0,354.8302,355.5659,353.1963,354.3047,19716.0
2020-03-05 10:30:00,370.85,371.46,369.5,370.59,41151.0,354.3429,354.9257,353.053,354.0945,41151.0
2020-03-05 10:35:00,370.5,371.2,367.43,367.43,12315.0,354.0085,354.6773,351.0751,351.0751,12315.0
2020-03-05 10:40:00,367.65,371.24,367.42,370.89,65999.0,351.2853,354.7155,351.0656,354.3811,65999.0
2020-03-05 10:45:00,369.93,372.0,369.93,372.0,11988.0,353.4638,355.4417,353.4638,355.4417,11988.0
2020-03-05 10:50:00,371.67,372.22,369.68,370.85,9240.0,355.1264,355.6519,353.225,354.3429,9240.0
2020-03-05 10:55:00,370.69,371.92,369.79,371.23,23221.0,354.19,355.3653,353.3301,354.706,23221.0
2020-03-05 11:00:00,370.68,372.59,370.6,372.19,13445.0,354.1804,356.0054,354.104,355.6232,13445.0
2020-03-05 11:05:00,372.86,373.98,371.57,372.34,8777.0,356.2634,357.3336,355.0308,355.7666,8777.0
2020-03-05 11:10:00,372.34,376.0,372.25,375.44,14789.0,355.7666,359.2636,355.6806,358.7286,14789.0
2020-03-05 11:15:00,375.24,377.93,375.01,376.56,23264.0,358.5375,361.1077,358.3177,359.7987,23264.0
2020-03-05 11:20:00,376.85,378.4,376.28,376.96,11983.0,360.0758,361.5568,359.5312,360.1809,11983.0
2020-03-05 11:25:00,376.42,379.3,376.35,378.53,15430.0,359.665,362.4168,359.5981,361.681,15430.0
2020-03-05 11:30:00,378.5,379.37,377.77,379.04,8977.0,361.6524,362.4836,360.9549,362.1683,8977.0
2020-03-05 11:35:00,379.01,379.01,375.51,375.7,19525.0,362.1397,362.1397,358.7955,358.977,19525.0
2020-03-05 11:40:00,376.19,378.89,375.97,376.7,14398.0,359.4452,362.025,359.235,359.9325,14398.0
2020-03-05 11:45:00,378.1,378.15,375.89,376.73,12700.0,361.2702,361.3179,359.1585,359.9612,12700.0
2020-03-05 11:50:00,376.73,377.6,376.4,377.6,3900.0,359.9612,360.7924,359.6458,360.7924,3900.0
2020-03-05 11:55:00,377.6,378.43,377.09,377.91,43271.0,360.7924,361.5855,360.3051,361.0886,43271.0
2020-03-05 12:00:00,378.11,378.79,376.51,376.52,35633.0,361.2797,361.9295,359.7509,359.7605,35633.0
2020-03-05 12:05:00,376.26,376.73,375.0,375.99,8879.0,359.5121,359.9612,358.3082,359.2541,8879.0
2020-03-05 12:10:00,375.75,377.44,375.74,376.03,10955.0,359.0248,360.6395,359.0152,359.2923,10955.0
2020-03-05 12:15:00,375.86,376.12,373.56,373.62,6626.0,359.1299,359.3783,356.9323,356.9896,6626.0
2020-03-05 12:20:00,373.43,374.29,373.17,373.76,7904.0,356.808,357.6298,356.5596,357.1234,7904.0
2020-03-05 12:25:00,373.98,374.54,372.5,373.01,31779.0,357.3336,357.8686,355.9194,356.4067,31779.0
2020-03-05 12:30:00,372.76,374.54,372.37,373.69,43184.0,356.1679,357.8686,355.7952,357.0565,43184.0
2020-03-05 12:35:00,373.19,373.95,372.06,372.18,9205.0,356.5787,357.3049,355.499,355.6137,9205.0
2020-03-05 12:40:00,372.5,373.2,370.64,370.64,5109.0,355.9194,356.5883,354.1422,354.1422,5109.0
2020-03-05 12:45:00,371.29,371.61,369.72,370.1,19367.0,354.7633,355.0691,353.2632,353.6263,19367.0
2020-03-05 12:50:00,372.35,374.4,370.96,373.43,6149.0,355.7761,357.7349,354.448,356.808,6149.0
2020-03-05 12:55:00,373.44,373.8,371.67,373.41,13280.0,356.8176,357.1616,355.1264,356.7889,13280.0
2020-03-05 13:00:00,373.41,373.41,371.04,372.16,3358.0,356.7889,356.7889,354.5244,355.5946,3358.0
2020-03-05 13:05:00,370.82,374.0,370.82,372.59,15147.0,354.3142,357.3527,354.3142,356.0054,15147.0
2020-03-05 13:10:00,372.57,374.67,371.1,371.1,19360.0,355.9863,357.9928,354.5818,354.5818,19360.0
2020-03-05 13:15:00,370.53,371.36,368.51,370.22,12300.0,354.0371,354.8302,352.107,353.7409,12300.0
2020-03-05 13:20:00,370.03,372.2,369.97,371.94,2547.0,353.5594,355.6328,353.5021,355.3844,2547.0
2020-03-05 13:25:00,371.13,372.15,369.7,371.98,16995.0,354.6104,355.585,353.2441,355.4226,16995.0
2020-03-05 13:30:00,371.64,373.6,371.59,372.31,11153.0,355.0977,356.9705,355.0499,355.7379,11153.0
2020-03-05 13:35:00,372.63,373.16,371.06,372.09,8066.0,356.0436,356.5501,354.5435,355.5277,8066.0
2020-03-05 13:40:00,371.44,372.0,370.17,371.44,7685.0,354.9066,355.4417,353.6931,354.9066,7685.0
2020-03-05 13:45:00,369.77,374.99,369.77,372.68,42728.0,353.311,358.2986,353.311,356.0914,42728.0
2020-03-05 13:50:00,373.68,374.98,373.28,374.16,15377.0,357.0469,358.289,356.6647,357.5055,15377.0
2020-03-05 13:55:00,374.22,375.14,373.39,373.84,11459.0,357.5629,358.4419,356.7698,357.1998,11459.0
2020-03-05 14:00:00,374.17,374.31,372.22,372.96,14157.0,357.5151,357.6489,355.6519,356.359,14157.0
2020-03-05 14:05:00,373.27,373.31,371.88,372.42,4861.0,356.6552,356.6934,355.327,355.843,4861.0
2020-03-05 14:10:00,372.63,373.9,371.69,373.9,18539.0,356.0436,357.2571,355.1455,357.2571,18539.0
2020-03-05 14:15:00,373.66,374.07,371.96,372.04,17890.0,357.0278,357.4196,355.4035,355.4799,17890.0
2020-03-05 14:20:00,372.34,372.34,368.95,368.95,4674.0,355.7666,355.7666,352.5275,352.5275,4674.0
2020-03-05 14:25:00,368.99,370.12,368.69,369.33,3300.0,352.5657,353.6454,352.279,352.8905,3300.0
2020-03-05 14:30:00,369.49,371.1,369.18,370.36,7751.0,353.0434,354.5818,352.7472,353.8747,7751.0
2020-03-05 14:35:00,370.3,370.48,369.38,369.78,7586.0,353.8174,353.9893,352.9383,353.3205,7586.0
2020-03-05 14:40:00,369.78,370.79,369.78,369.93,8426.0,353.3205,354.2856,353.3205,353.4638,8426.0
2020-03-05 14:45:00,369.85,370.81,369.03,370.8,28561.0,353.3874,354.3047,352.6039,354.2951,28561.0
2020-03-05 14:50:00,370.81,370.96,368.7,369.99,16756.0,354.3047,354.448,352.2886,353.5212,16756.0
2020-03-05 14:55:00,369.75,370.82,369.24,369.32,13324.0,353.2918,354.3142,352.8045,352.881,13324.0
2020-03-05 15:00:00,369.54,369.79,368.64,369.13,11212.0,353.0912,353.3301,352.2313,352.6994,11212.0
2020-03-05 15:05:00,369.14,369.86,368.43,368.7,17127.0,352.709,353.3969,352.0306,352.2886,17127.0
2020-03-05 15:10:00,368.5,369.27,367.0,369.09,19121.0,352.0975,352.8332,350.6642,352.6612,19121.0
2020-03-05 15:15:00,369.24,369.5,367.63,368.7,17364.0,352.8045,353.053,351.2662,352.2886,17364.0
2020-03-05 15:20:00,368.99,369.6,368.44,369.26,20201.0,352.5657,353.1485,352.0402,352.8237,20201.0
2020-03-05 15:25:00,369.44,369.44,367.02,369.41,13991.0,352.9956,352.9956,350.6834,352.967,13991.0
2020-03-05 15:30:00,368.9,370.89,368.1,370.74,35054.0,352.4797,354.3811,351.7153,354.2378,35054.0
2020-03-05 15:35:00,370.02,370.7,369.35,369.89,25111.0,353.5498,354.1996,352.9096,353.4256,25111.0
2020-03-05 15:40:00,370.06,371.56,369.83,370.85,41623.0,353.588,355.0213,353.3683,354.3429,41623.0
2020-03-05 15:45:00,371.08,371.08,369.95,370.39,23750.0,354.5626,354.5626,353.4829,353.9034,23750.0
2020-03-05 15:50:00,369.88,372.13,369.85,371.05,44759.0,353.4161,355.5659,353.3874,354.534,44759.0
2020-03-05 15:55:00,371.31,371.78,370.6,370.65,116742.0,354.7824,355.2315,354.104,354.1518,116742.0
2020-03-06 09:30:00,358.5,360.81,357.05,360.81,1200.0,342.5426,344.7498,341.1571,344.7498,1200.0
2020-03-06 09:35:00,358.4,363.02,358.02,359.49,38183.0,342.447,346.8614,342.084,343.4885,38183.0
2020-03-06 09:40:00,359.75,360.96,359.06,359.97,30557.0,343.737,344.8931,343.0777,343.9472,30557.0
2020-03-06 09:45:00,359.96,359.96,356.73,356.73,21405.0,343.9376,343.9376,340.8514,340.8514,21405.0
2020-03-06 09:50:00,356.99,357.27,355.01,356.93,15392.0,341.0998,341.3673,339.2079,341.0425,15392.0
2020-03-06 09:55:00,357.44,358.33,356.31,357.92,17309.0,341.5298,342.3802,340.4501,341.9884,17309.0
2020-03-06 10:00:00,357.95,358.9,357.01,357.47,19410.0,342.0171,342.9248,341.1189,341.5584,19410.0
2020-03-06 10:05:00,357.47,358.03,353.85,355.0,22299.0,341.5584,342.0935,338.0996,339.1984,22299.0
2020-03-06 10:10:00,354.92,355.69,354.28,355.24,6700.0,339.1219,339.8577,338.5104,339.4277,6700.0
2020-03-06 10:15:00,355.22,355.53,352.93,352.93,10846.0,339.4086,339.7048,337.2205,337.2205,10846.0
2020-03-06 10:20:00,352.94,353.51,351.41,351.89,11444.0,337.2301,337.7747,335.7682,336.2268,11444.0
2020-03-06 10:25:00,352.49,356.57,352.38,356.38,12763.0,336.8001,340.6985,336.695,340.517,12763.0
2020-03-06 10:30:00,356.36,357.37,355.8,355.88,16120.0,340.4979,341.4629,339.9628,340.0392,16120.0
2020-03-06 10:35:00,355.85,356.68,354.61,356.66,6400.0,340.0106,340.8036,338.8257,340.7845,6400.0
2020-03-06 10:40:00,356.7,360.23,356.33,359.1,21879.0,340.8227,344.1956,340.4692,343.1159,21879.0
2020-03-06 10:45:00,359.1,359.9,358.3,359.9,10923.0,343.1159,343.8803,342.3515,343.8803,10923.0
2020-03-06 10:50:00,359.96,361.03,359.88,360.69,6426.0,343.9376,344.96,343.8612,344.6351,6426.0
2020-03-06 10:55:00,360.69,361.07,359.46,360.54,19036.0,344.6351,344.9982,343.4599,344.4918,19036.0
2020-03-06 11:00:00,360.54,361.78,359.16,359.46,9500.0,344.4918,345.6766,343.1732,343.4599,9500.0
2020-03-06 11:05:00,359.83,359.83,357.8,358.53,12300.0,343.8134,343.8134,341.8738,342.5713,12300.0
2020-03-06 11:10:00,358.18,359.16,356.83,356.83,13981.0,342.2368,343.1732,340.9469,340.9469,13981.0
2020-03-06 11:15:00,357.05,357.97,356.28,357.61,23142.0,341.1571,342.0362,340.4214,341.6922,23142.0
2020-03-06 11:20:00,357.61,357.85,355.56,355.56,19800.0,341.6922,341.9215,339.7335,339.7335,19800.0
2020-03-06 11:25:00,355.81,356.59,355.12,355.56,31652.0,339.9723,340.7176,339.313,339.7335,31652.0
2020-03-06 11:30:00,355.47,356.61,355.34,355.65,15837.0,339.6475,340.7367,339.5233,339.8195,15837.0
2020-03-06 11:35:00,355.69,356.09,354.92,355.34,13400.0,339.8577,340.2399,339.1219,339.5233,13400.0
2020-03-06 11:40:00,355.42,356.53,355.15,355.15,15351.0,339.5997,340.6603,339.3417,339.3417,15351.0
2020-03-06 11:45:00,355.31,355.82,354.42,354.68,13846.0,339.4946,339.9819,338.6442,338.8926,13846.0
2020-03-06 11:50:00,354.86,357.15,354.85,357.15,15275.0,339.0646,341.2527,339.0551,341.2527,15275.0
2020-03-06 11:55:00,356.97,358.77,356.97,358.77,16538.0,341.0807,342.8006,341.0807,342.8006,16538.0
2020-03-06 12:00:00,358.74,358.95,357.04,357.04,10900.0,342.7719,342.9726,341.1476,341.1476,10900.0
2020-03-06 12:05:00,356.94,357.72,356.5,357.66,11488.0,341.052,341.7973,340.6316,341.74,11488.0
2020-03-06 12:10:00,357.47,358.08,356.95,357.46,12594.0,341.5584,342.1413,341.0616,341.5489,12594.0
2020-03-06 12:15:00,357.46,357.93,356.43,356.58,8353.0,341.5489,341.998,340.5647,340.7081,8353.0
2020-03-06 12:20:00,356.5,358.32,356.5,357.9,5900.0,340.6316,342.3706,340.6316,341.9693,5900.0
2020-03-06 12:25:00,357.44,358.84,357.3,357.46,6791.0,341.5298,342.8675,341.396,341.5489,6791.0
2020-03-06 12:30:00,357.56,359.38,357.35,359.35,6100.0,341.6444,343.3834,341.4438,343.3548,6100.0
2020-03-06 12:35:00,359.35,361.3,359.32,360.54,11399.0,343.3548,345.218,343.3261,344.4918,11399.0
2020-03-06 12:40:00,360.06,361.42,360.06,361.42,6150.0,344.0332,345.3326,344.0332,345.3326,6150.0
2020-03-06 12:45:00,361.63,362.25,360.88,361.6,10076.0,345.5333,346.1257,344.8167,345.5046,10076.0
2020-03-06 12:50:00,361.36,361.36,360.66,360.99,6279.0,345.2753,345.2753,344.6065,344.9218,6279.0
2020-03-06 12:55:00,361.15,362.13,360.81,361.33,8287.0,345.0746,346.011,344.7498,345.2466,8287.0
2020-03-06 13:00:00,361.27,363.35,360.77,362.83,13252.0,345.1893,347.1767,344.7116,346.6799,13252.0
2020-03-06 13:05:00,362.8,363.54,361.29,361.65,13288.0,346.6512,347.3583,345.2084,345.5524,13288.0
2020-03-06 13:10:00,361.65,361.73,359.15,359.46,5700.0,345.5524,345.6288,343.1637,343.4599,5700.0
2020-03-06 13:15:00,359.93,359.94,358.4,358.6,5620.0,343.9089,343.9185,342.447,342.6381,5620.0
2020-03-06 13:20:00,358.65,360.39,358.62,360.21,6551.0,342.6859,344.3485,342.6573,344.1765,6551.0
2020-03-06 13:25:00,359.67,359.67,357.85,358.12,3657.0,343.6605,343.6605,341.9215,342.1795,3657.0
2020-03-06 13:30:00,357.72,358.7,357.19,357.51,3700.0,341.7973,342.7337,341.2909,341.5967,3700.0
2020-03-06 13:35:00,357.14,357.43,356.33,357.43,2300.0,341.2431,341.5202,340.4692,341.5202,2300.0
2020-03-06 13:40:00,357.16,357.75,356.79,357.33,5203.0,341.2622,341.826,340.9087,341.4247,5203.0
2020-03-06 13:45:00,356.75,356.88,353.2,354.55,23799.0,340.8705,340.9947,337.4785,338.7684,23799.0
2020-03-06 13:50:00,354.83,355.17,354.24,354.7,23503.0,339.036,339.3608,338.4722,338.9117,23503.0
2020-03-06 13:55:00,354.71,355.6,354.4,355.18,17196.0,338.9213,339.7717,338.6251,339.3704,17196.0
2020-03-06 14:00:00,355.44,355.45,354.29,354.95,13310.0,339.6188,339.6284,338.52,339.1506,13310.0
2020-03-06 14:05:00,355.76,355.84,354.79,355.0,5900.0,339.9246,340.001,338.9977,339.1984,5900.0
2020-03-06 14:10:00,354.79,356.23,354.22,355.78,47198.0,338.9977,340.3736,338.4531,339.9437,47198.0
2020-03-06 14:15:00,355.94,356.91,355.65,356.91,16816.0,340.0965,341.0234,339.8195,341.0234,16816.0
2020-03-06 14:20:00,356.58,357.19,356.13,356.75,7592.0,340.7081,341.2909,340.2781,340.8705,7592.0
2020-03-06 14:25:00,357.49,357.75,356.62,356.62,3249.0,341.5776,341.826,340.7463,340.7463,3249.0
2020-03-06 14:30:00,356.67,357.7,356.3,356.58,11753.0,340.7941,341.7782,340.4405,340.7081,11753.0
2020-03-06 14:35:00,356.31,356.47,355.5,355.5,4085.0,340.4501,340.603,339.6761,339.6761,4085.0
2020-03-06 14:40:00,355.08,356.49,354.5,356.05,10831.0,339.2748,340.6221,338.7206,340.2017,10831.0
2020-03-06 14:45:00,356.19,357.16,354.79,355.32,7441.0,340.3354,341.2622,338.9977,339.5041,7441.0
2020-03-06 14:50:00,354.95,355.2,353.55,354.72,10328.0,339.1506,339.3895,337.8129,338.9309,10328.0
2020-03-06 14:55:00,354.76,356.19,354.76,355.9,11714.0,338.9691,340.3354,338.9691,340.0583,11714.0
2020-03-06 15:00:00,355.78,356.66,355.49,356.38,12180.0,339.9437,340.7845,339.6666,340.517,12180.0
2020-03-06 15:05:00,356.46,356.77,354.99,355.09,7662.0,340.5934,340.8896,339.1888,339.2844,7662.0
2020-03-06 15:10:00,355.19,357.4,355.19,356.21,9599.0,339.3799,341.4916,339.3799,340.3545,9599.0
2020-03-06 15:15:00,355.81,358.22,355.8,358.22,8384.0,339.9723,342.2751,339.9628,342.2751,8384.0
2020-03-06 15:20:00,358.48,360.33,358.06,360.33,34135.0,342.5235,344.2911,342.1222,344.2911,34135.0
2020-03-06 15:25:00,360.24,362.39,358.38,358.49,44783.0,344.2051,346.2594,342.4279,342.533,44783.0
2020-03-06 15:30:00,358.31,363.43,358.15,363.08,24962.0,342.3611,347.2532,342.2082,346.9187,24962.0
2020-03-06 15:35:00,363.45,365.48,363.45,364.74,55703.0,347.2723,349.2119,347.2723,348.5048,55703.0
2020-03-06 15:40:00,364.35,366.99,364.21,366.68,39795.0,348.1322,350.6547,347.9984,350.3585,39795.0
2020-03-06 15:45:00,366.21,367.74,364.65,364.9,25477.0,349.9094,351.3713,348.4189,348.6577,25477.0
2020-03-06 15:50:00,365.17,368.28,365.17,366.12,25754.0,348.9157,351.8873,348.9157,349.8234,25754.0
2020-03-06 15:55:00,366.13,368.18,365.67,367.02,72368.0,349.833,351.7917,349.3934,350.6834,72368.0
2020-03-09 09:30:00,336.69,336.86,335.13,335.13,448.0,321.7034,321.8658,320.2128,320.2128,448.0
2020-03-09 09:35:00,335.13,335.13,335.13,335.13,0.0,320.2128,320.2128,320.2128,320.2128,0.0
2020-03-09 09:40:00,335.13,335.13,335.13,335.13,0.0,320.2128,320.2128,320.2128,320.2128,0.0
2020-03-09 09:45:00,335.13,335.13,335.13,335.13,0.0,320.2128,320.2128,320.2128,320.2128,0.0
2020-03-09 09:50:00,335.13,335.13,335.13,335.13,0.0,320.2128,320.2128,320.2128,320.2128,0.0
2020-03-09 09:55:00,330.0,333.48,323.3,327.93,56950.0,315.3112,318.6363,308.9094,313.3333,56950.0
2020-03-09 10:00:00,328.1,335.0,328.1,328.71,35386.0,313.4958,320.0886,313.4958,314.0786,35386.0
2020-03-09 10:05:00,330.06,333.37,329.93,331.54,32482.0,315.3685,318.5312,315.2443,316.7826,32482.0
2020-03-09 10:10:00,331.51,332.19,329.14,329.57,27968.0,316.754,317.4037,314.4895,314.9003,27968.0
2020-03-09 10:15:00,329.95,333.91,329.95,333.48,46694.0,315.2634,319.0471,315.2634,318.6363,46694.0
2020-03-09 10:20:00,333.4,333.75,332.22,332.4,59941.0,318.5598,318.8943,317.4324,317.6044,59941.0
2020-03-09 10:25:00,332.45,332.82,331.08,331.88,36747.0,317.6521,318.0057,316.3431,317.1075,36747.0
2020-03-09 10:30:00,331.76,332.35,330.57,331.17,17194.0,316.9928,317.5566,315.8558,316.4291,17194.0
2020-03-09 10:35:00,331.0,331.5,330.02,330.04,15173.0,316.2667,316.7444,315.3303,315.3494,15173.0
2020-03-09 10:40:00,330.54,330.54,327.15,328.44,14710.0,315.8271,315.8271,312.588,313.8206,14710.0
2020-03-09 10:45:00,328.63,328.64,325.37,325.63,10760.0,314.0022,314.0117,310.8873,311.1357,10760.0
2020-03-09 10:50:00,326.05,326.78,324.16,326.78,10248.0,311.537,312.2345,309.7311,312.2345,10248.0
2020-03-09 10:55:00,326.59,327.83,325.36,326.77,15449.0,312.053,313.2378,310.8777,312.225,15449.0
2020-03-09 11:00:00,326.62,326.99,325.36,326.23,13202.0,312.0816,312.4352,310.8777,311.709,13202.0
2020-03-09 11:05:00,326.56,328.57,326.06,327.98,10221.0,312.0243,313.9448,311.5466,313.3811,10221.0
2020-03-09 11:10:00,328.61,330.32,328.28,330.16,5398.0,313.983,315.6169,313.6677,315.4641,5398.0
2020-03-09 11:15:00,329.57,335.72,329.57,335.08,35312.0,314.9003,320.7766,314.9003,320.1651,35312.0
2020-03-09 11:20:00,335.07,336.76,328.51,336.76,49422.0,320.1555,321.7703,313.8875,321.7703,49422.0
2020-03-09 11:25:00,337.37,337.96,336.6,337.96,67328.0,322.3531,322.9169,321.6174,322.9169,67328.0
2020-03-09 11:30:00,338.01,344.09,337.69,344.08,21220.0,322.9646,328.774,322.6589,328.7645,21220.0
2020-03-09 11:35:00,344.03,347.52,342.79,346.44,13611.0,328.7167,332.0513,327.5319,331.0194,13611.0
2020-03-09 11:40:00,346.19,348.81,345.13,347.07,31190.0,330.7805,333.2839,329.7677,331.6214,31190.0
2020-03-09 11:45:00,346.81,348.06,345.18,346.79,12927.0,331.3729,332.5673,329.8155,331.3538,12927.0
2020-03-09 11:50:00,346.84,348.12,346.29,346.93,12244.0,331.4016,332.6246,330.8761,331.4876,12244.0
2020-03-09 11:55:00,347.78,348.29,345.58,346.0,20758.0,332.2998,332.7871,330.1977,330.599,20758.0
2020-03-09 12:00:00,345.96,346.27,340.88,342.4,16461.0,330.5608,330.857,325.7069,327.1592,16461.0
2020-03-09 12:05:00,342.25,345.45,341.22,344.89,27324.0,327.0159,330.0735,326.0318,329.5384,27324.0
2020-03-09 12:10:00,345.4,346.03,343.25,344.45,9799.0,330.0257,330.6277,327.9714,329.118,9799.0
2020-03-09 12:15:00,344.32,344.55,342.04,342.04,9825.0,328.9938,329.2135,326.8153,326.8153,9825.0
2020-03-09 12:20:00,342.23,343.31,341.88,342.11,1700.0,326.9968,328.0287,326.6624,326.8821,1700.0
2020-03-09 12:25:00,342.38,343.04,340.42,340.81,6880.0,327.1401,327.7707,325.2674,325.64,6880.0
2020-03-09 12:30:00,340.74,341.41,340.01,340.56,16950.0,325.5731,326.2133,324.8756,325.4011,16950.0
2020-03-09 12:35:00,340.15,340.33,339.39,339.53,6810.0,325.0094,325.1814,324.2832,324.417,6810.0
2020-03-09 12:40:00,339.73,340.88,338.24,338.45,24175.0,324.6081,325.7069,323.1844,323.3851,24175.0
2020-03-09 12:45:00,338.75,339.97,338.23,338.96,6901.0,323.6717,324.8374,323.1748,323.8724,6901.0
2020-03-09 12:50:00,338.25,338.99,337.61,337.91,1974.0,323.194,323.901,322.5824,322.8691,1974.0
2020-03-09 12:55:00,338.1,338.17,337.09,338.01,4467.0,323.0506,323.1175,322.0856,322.9646,4467.0
2020-03-09 13:00:00,337.41,339.29,337.37,338.42,3627.0,322.3913,324.1877,322.3531,323.3564,3627.0
2020-03-09 13:05:00,337.84,339.28,337.28,338.3,9369.0,322.8022,324.1781,322.2671,323.2417,9369.0
2020-03-09 13:10:00,338.91,339.2,337.78,339.2,3644.0,323.8246,324.1017,322.7449,324.1017,3644.0
2020-03-09 13:15:00,338.72,339.8,337.7,337.81,2100.0,323.643,324.675,322.6684,322.7735,2100.0
2020-03-09 13:20:00,337.37,337.37,335.63,336.73,4460.0,322.3531,322.3531,320.6906,321.7416,4460.0
2020-03-09 13:25:00,336.73,336.73,335.2,335.23,3713.0,321.7416,321.7416,320.2797,320.3084,3713.0
2020-03-09 13:30:00,335.09,335.09,333.37,333.37,4469.0,320.1746,320.1746,318.5312,318.5312,4469.0
2020-03-09 13:35:00,333.39,333.39,331.59,332.12,2691.0,318.5503,318.5503,316.8304,317.3368,2691.0
2020-03-09 13:40:00,331.49,331.86,329.24,329.57,4386.0,316.7349,317.0884,314.585,314.9003,4386.0
2020-03-09 13:45:00,329.87,332.0,329.86,330.27,6087.0,315.187,317.2222,315.1774,315.5692,6087.0
2020-03-09 13:50:00,330.9,330.9,328.27,328.27,4849.0,316.1711,316.1711,313.6582,313.6582,4849.0
2020-03-09 13:55:00,328.5,330.87,328.18,330.58,8763.0,313.8779,316.1425,313.5722,315.8654,8763.0
2020-03-09 14:00:00,330.39,330.39,327.7,327.85,4800.0,315.6838,315.6838,313.1136,313.2569,4800.0
2020-03-09 14:05:00,327.76,328.83,326.67,327.59,6935.0,313.1709,314.1933,312.1294,313.0085,6935.0
2020-03-09 14:10:00,327.57,328.89,327.57,328.69,8725.0,312.9893,314.2506,312.9893,314.0595,8725.0
2020-03-09 14:15:00,329.31,330.11,327.98,328.03,3841.0,314.6519,315.4163,313.3811,313.4289,3841.0
2020-03-09 14:20:00,328.03,329.01,327.23,327.5,11112.0,313.4289,314.3652,312.6645,312.9225,11112.0
2020-03-09 14:25:00,327.5,328.13,326.72,326.97,12112.0,312.9225,313.5244,312.1772,312.416,12112.0
2020-03-09 14:30:00,326.78,327.79,325.63,327.7,11522.0,312.2345,313.1995,311.1357,313.1136,11522.0
2020-03-09 14:35:00,327.79,329.49,326.32,328.23,10488.0,313.1995,314.8239,311.795,313.62,10488.0
2020-03-09 14:40:00,328.45,328.45,325.02,325.32,15818.0,313.8302,313.8302,310.5528,310.8395,15818.0
2020-03-09 14:45:00,325.08,329.25,325.08,326.11,12975.0,310.6102,314.5946,310.6102,311.5943,12975.0
2020-03-09 14:50:00,326.13,329.74,326.06,329.68,10124.0,311.6134,315.0628,311.5466,315.0054,10124.0
2020-03-09 14:55:00,329.51,331.6,329.02,329.63,4926.0,314.843,316.84,314.3748,314.9576,4926.0
2020-03-09 15:00:00,329.47,331.24,328.39,331.06,9102.0,314.8048,316.496,313.7728,316.324,9102.0
2020-03-09 15:05:00,331.64,331.64,329.45,329.9,4237.0,316.8782,316.8782,314.7857,315.2156,4237.0
2020-03-09 15:10:00,329.86,329.96,328.6,328.6,12670.0,315.1774,315.273,313.9735,313.9735,12670.0
2020-03-09 15:15:00,328.98,331.1,328.98,329.71,7202.0,314.3366,316.3622,314.3366,315.0341,7202.0
2020-03-09 15:20:00,329.92,331.19,329.57,331.07,7519.0,315.2347,316.4482,314.9003,316.3336,7519.0
2020-03-09 15:25:00,330.91,332.67,330.91,331.81,11196.0,316.1807,317.8623,316.1807,317.0406,11196.0
2020-03-09 15:30:00,331.9,332.08,330.65,331.28,15890.0,317.1266,317.2986,315.9322,316.5342,15890.0
2020-03-09 15:35:00,331.29,335.22,331.22,335.22,14062.0,316.5438,320.2988,316.4769,320.2988,14062.0
2020-03-09 15:40:00,335.87,337.35,335.56,337.35,28615.0,320.9199,322.334,320.6237,322.334,28615.0
2020-03-09 15:45:00,337.22,339.87,336.75,338.95,69896.0,322.2098,324.7418,321.7607,323.8628,69896.0
2020-03-09 15:50:00,338.55,340.09,336.86,340.04,104465.0,323.4806,324.9521,321.8658,324.9043,104465.0
2020-03-09 15:55:00,340.07,341.21,336.9,336.99,155806.0,324.9329,326.0222,321.904,321.99,155806.0
2020-03-10 09:30:00,346.33,351.99,343.24,350.78,37461.0,330.9143,336.3224,327.9618,335.1662,37461.0
2020-03-10 09:35:00,350.21,350.23,346.01,347.76,40472.0,334.6216,334.6407,330.6085,332.2807,40472.0
2020-03-10 09:40:00,347.72,349.19,347.0,348.04,29689.0,332.2424,333.647,331.5545,332.5482,29689.0
2020-03-10 09:45:00,348.02,349.37,347.04,349.22,17239.0,332.5291,333.819,331.5927,333.6757,17239.0
2020-03-10 09:50:00,348.82,349.64,348.12,349.11,13031.0,333.2935,334.077,332.6246,333.5706,13031.0
2020-03-10 09:55:00,349.25,350.76,349.21,350.76,14031.0,333.7043,335.1471,333.6661,335.1471,14031.0
2020-03-10 10:00:00,350.8,351.99,349.77,351.54,9249.0,335.1853,336.3224,334.2012,335.8924,9249.0
2020-03-10 10:05:00,351.78,351.78,350.28,351.16,4300.0,336.1217,336.1217,334.6885,335.5293,4300.0
2020-03-10 10:10:00,350.53,353.32,350.53,352.43,8651.0,334.9274,337.5932,334.9274,336.7428,8651.0
2020-03-10 10:15:00,353.02,353.02,350.55,351.94,13625.0,337.3065,337.3065,334.9465,336.2746,13625.0
2020-03-10 10:20:00,351.93,352.96,351.71,351.87,10303.0,336.265,337.2492,336.0548,336.2077,10303.0
2020-03-10 10:25:00,351.87,351.95,348.65,348.98,15304.0,336.2077,336.2841,333.131,333.4463,15304.0
2020-03-10 10:30:00,348.86,349.41,347.41,348.71,16972.0,333.3317,333.8572,331.9462,333.1884,16972.0
2020-03-10 10:35:00,348.9,349.13,347.86,348.7,9929.0,333.3699,333.5897,332.3762,333.1788,9929.0
2020-03-10 10:40:00,348.91,349.12,348.16,348.51,12545.0,333.3795,333.5801,332.6628,332.9973,12545.0
2020-03-10 10:45:00,348.25,348.56,347.11,347.48,21640.0,332.7488,333.045,331.6596,332.0131,21640.0
2020-03-10 10:50:00,347.55,348.31,347.24,347.5,14949.0,332.08,332.8062,331.7838,332.0322,14949.0
2020-03-10 10:55:00,347.37,349.62,347.27,347.8,9347.0,331.908,334.0579,331.8125,332.3189,9347.0
2020-03-10 11:00:00,347.36,348.88,347.22,348.83,7674.0,331.8985,333.3508,331.7647,333.303,7674.0
2020-03-10 11:05:00,349.19,351.35,348.69,351.26,4420.0,333.647,335.7109,333.1693,335.6249,4420.0
2020-03-10 11:10:00,351.26,351.59,347.68,347.68,9869.0,335.6249,335.9402,332.2042,332.2042,9869.0
2020-03-10 11:15:00,348.42,349.28,347.7,348.43,7052.0,332.9113,333.733,332.2233,332.9208,7052.0
2020-03-10 11:20:00,348.12,348.93,346.85,347.12,16077.0,332.6246,333.3986,331.4112,331.6691,16077.0
2020-03-10 11:25:00,347.07,347.42,345.53,346.0,14617.0,331.6214,331.9558,330.1499,330.599,14617.0
2020-03-10 11:30:00,346.0,346.47,342.77,342.78,15807.0,330.599,331.0481,327.5128,327.5223,15807.0
2020-03-10 11:35:00,342.87,344.13,342.13,343.72,14088.0,327.6083,328.8122,326.9013,328.4205,14088.0
2020-03-10 11:40:00,343.75,347.28,343.71,346.25,3564.0,328.4491,331.822,328.4109,330.8379,3564.0
2020-03-10 11:45:00,347.04,352.19,346.25,350.56,12008.0,331.5927,336.5135,330.8379,334.956,12008.0
2020-03-10 11:50:00,350.48,350.92,348.78,348.79,7830.0,334.8796,335.3,333.2553,333.2648,7830.0
2020-03-10 11:55:00,349.24,351.81,348.98,351.4,12063.0,333.6948,336.1504,333.4463,335.7586,12063.0
2020-03-10 12:00:00,351.63,355.17,351.34,354.46,8331.0,335.9784,339.3608,335.7013,338.6824,8331.0
2020-03-10 12:05:00,354.46,354.59,352.52,353.86,7173.0,338.6824,338.8066,336.8288,338.1091,7173.0
2020-03-10 12:10:00,353.92,356.15,353.78,356.01,10375.0,338.1665,340.2972,338.0327,340.1634,10375.0
2020-03-10 12:15:00,356.1,357.31,355.74,356.82,7022.0,340.2494,341.4056,339.9054,340.9374,7022.0
2020-03-10 12:20:00,356.77,356.8,353.48,354.02,32295.0,340.8896,340.9183,337.746,338.262,32295.0
2020-03-10 12:25:00,353.55,353.94,351.0,351.99,11948.0,337.8129,338.1856,335.3764,336.3224,11948.0
2020-03-10 12:30:00,351.99,352.74,348.93,349.56,12533.0,336.3224,337.039,333.3986,334.0005,12533.0
2020-03-10 12:35:00,349.53,350.5,349.01,349.66,5931.0,333.9719,334.8987,333.475,334.0961,5931.0
2020-03-10 12:40:00,350.15,351.77,348.73,351.77,11392.0,334.5643,336.1122,333.2075,336.1122,11392.0
2020-03-10 12:45:00,352.34,353.07,351.41,352.26,9439.0,336.6568,337.3543,335.7682,336.5804,9439.0
2020-03-10 12:50:00,352.31,352.48,351.4,352.35,9867.0,336.6281,336.7906,335.7586,336.6663,9867.0
2020-03-10 12:55:00,352.07,352.07,350.24,350.9,7610.0,336.3988,336.3988,334.6503,335.2809,7610.0
2020-03-10 13:00:00,350.89,350.89,348.73,350.22,23764.0,335.2713,335.2713,333.2075,334.6312,23764.0
2020-03-10 13:05:00,350.31,352.74,349.49,352.5,25279.0,334.7171,337.039,333.9336,336.8097,25279.0
2020-03-10 13:10:00,352.68,352.68,349.96,350.9,7123.0,336.9817,336.9817,334.3827,335.2809,7123.0
2020-03-10 13:15:00,350.57,351.2,348.42,350.07,10193.0,334.9656,335.5675,332.9113,334.4878,10193.0
2020-03-10 13:20:00,350.57,350.95,349.01,349.82,8736.0,334.9656,335.3287,333.475,334.249,8736.0
2020-03-10 13:25:00,349.61,349.61,348.14,349.42,11232.0,334.0483,334.0483,332.6437,333.8668,11232.0
2020-03-10 13:30:00,349.67,350.37,348.35,350.13,6535.0,334.1056,334.7745,332.8444,334.5452,6535.0
2020-03-10 13:35:00,350.14,350.14,347.17,347.19,5500.0,334.5547,334.5547,331.7169,331.736,5500.0
2020-03-10 13:40:00,347.7,347.99,345.93,346.56,13739.0,332.2233,332.5004,330.5321,331.1341,13739.0
2020-03-10 13:45:00,346.08,346.08,344.04,344.1,3855.0,330.6754,330.6754,328.7262,328.7836,3855.0
2020-03-10 13:50:00,344.1,345.51,343.25,344.48,30053.0,328.7836,330.1308,327.9714,329.1467,30053.0
2020-03-10 13:55:00,344.41,345.27,344.01,344.75,6334.0,329.0798,329.9015,328.6976,329.4046,6334.0
2020-03-10 14:00:00,344.66,345.47,343.46,344.66,11486.0,329.3186,330.0926,328.1721,329.3186,11486.0
2020-03-10 14:05:00,344.38,344.39,342.87,343.65,7863.0,329.0511,329.0607,327.6083,328.3536,7863.0
2020-03-10 14:10:00,342.35,343.84,342.3,342.91,7546.0,327.1115,328.5351,327.0637,327.6465,7546.0
2020-03-10 14:15:00,342.93,344.72,342.42,344.57,19398.0,327.6656,329.376,327.1783,329.2326,19398.0
2020-03-10 14:20:00,344.57,347.09,343.0,343.4,14193.0,329.2326,331.6405,327.7325,328.1147,14193.0
2020-03-10 14:25:00,343.7,345.19,343.32,344.3,19735.0,328.4014,329.825,328.0383,328.9747,19735.0
2020-03-10 14:30:00,344.57,346.06,344.15,345.56,12616.0,329.2326,330.6563,328.8313,330.1786,12616.0
2020-03-10 14:35:00,346.05,346.64,343.96,344.16,3974.0,330.6468,331.2105,328.6498,328.8409,3974.0
2020-03-10 14:40:00,344.24,347.47,344.24,346.18,9401.0,328.9173,332.0036,328.9173,330.771,9401.0
2020-03-10 14:45:00,346.51,350.71,346.5,350.71,5217.0,331.0863,335.0993,331.0767,335.0993,5217.0
2020-03-10 14:50:00,350.12,350.72,349.13,349.88,20622.0,334.5356,335.1089,333.5897,334.3063,20622.0
2020-03-10 14:55:00,349.62,350.84,348.33,349.3,5901.0,334.0579,335.2236,332.8253,333.7521,5901.0
2020-03-10 15:00:00,349.31,350.66,348.64,350.66,7687.0,333.7617,335.0516,333.1215,335.0516,7687.0
2020-03-10 15:05:00,350.66,352.28,350.48,351.64,15777.0,335.0516,336.5995,334.8796,335.9879,15777.0
2020-03-10 15:10:00,352.25,353.68,352.04,352.11,14823.0,336.5708,337.9371,336.3701,336.437,14823.0
2020-03-10 15:15:00,351.93,352.72,350.93,351.94,17497.0,336.265,337.0199,335.3096,336.2746,17497.0
2020-03-10 15:20:00,351.93,353.09,350.85,350.85,12719.0,336.265,337.3734,335.2331,335.2331,12719.0
2020-03-10 15:25:00,350.51,350.66,349.27,350.0,12996.0,334.9082,335.0516,333.7234,334.4209,12996.0
2020-03-10 15:30:00,350.15,350.36,348.24,348.82,13608.0,334.5643,334.7649,332.7393,333.2935,13608.0
2020-03-10 15:35:00,348.55,350.24,348.09,350.24,19032.0,333.0355,334.6503,332.596,334.6503,19032.0
2020-03-10 15:40:00,350.45,350.65,348.92,349.26,19842.0,334.8509,335.042,333.389,333.7139,19842.0
2020-03-10 15:45:00,349.05,350.16,348.88,348.94,29657.0,333.5132,334.5738,333.3508,333.4081,29657.0
2020-03-10 15:50:00,348.65,350.3,348.45,349.72,46906.0,333.131,334.7076,332.9399,334.1534,46906.0
2020-03-10 15:55:00,349.46,351.19,348.41,349.0,130402.0,333.905,335.558,332.9017,333.4655,130402.0
2020-03-11 09:35:00,342.04,344.14,338.15,339.82,31296.0,326.8153,328.8218,323.0984,324.6941,31296.0
2020-03-11 09:40:00,340.05,342.64,338.83,341.24,17799.0,324.9138,327.3886,323.7481,326.0509,17799.0
2020-03-11 09:45:00,340.6,342.02,339.97,339.97,3550.0,325.4394,326.7961,324.8374,324.8374,3550.0
2020-03-11 09:50:00,339.18,341.69,338.98,341.36,12897.0,324.0826,326.4808,323.8915,326.1655,12897.0
2020-03-11 09:55:00,341.84,342.76,341.08,341.85,16044.0,326.6242,327.5032,325.898,326.6337,16044.0
2020-03-11 10:00:00,341.65,343.6,340.94,343.6,15914.0,326.4426,328.3058,325.7642,328.3058,15914.0
2020-03-11 10:05:00,343.39,346.22,343.39,345.13,5760.0,328.1052,330.8092,328.1052,329.7677,5760.0
2020-03-11 10:10:00,345.4,347.02,344.45,345.77,7884.0,330.0257,331.5736,329.118,330.3792,7884.0
2020-03-11 10:15:00,346.3,346.89,345.91,346.43,3727.0,330.8856,331.4494,330.513,331.0099,3727.0
2020-03-11 10:20:00,347.1,348.3,346.47,346.5,10312.0,331.65,332.7966,331.0481,331.0767,10312.0
2020-03-11 10:25:00,347.1,347.58,344.13,344.13,14197.0,331.65,332.1087,328.8122,328.8122,14197.0
2020-03-11 10:30:00,344.45,346.31,342.27,346.13,17582.0,329.118,330.8952,327.035,330.7232,17582.0
2020-03-11 10:35:00,346.04,347.38,344.42,347.38,4600.0,330.6372,331.9176,329.0893,331.9176,4600.0
2020-03-11 10:40:00,346.81,347.17,345.5,345.94,7595.0,331.3729,331.7169,330.1212,330.5417,7595.0
2020-03-11 10:45:00,345.96,348.39,345.57,346.8,10058.0,330.5608,332.8826,330.1881,331.3634,10058.0
2020-03-11 10:50:00,346.81,348.1,346.79,347.77,20829.0,331.3729,332.6055,331.3538,332.2902,20829.0
2020-03-11 10:55:00,347.42,348.71,345.97,347.51,7963.0,331.9558,333.1884,330.5703,332.0418,7963.0
2020-03-11 11:00:00,347.45,348.28,346.74,347.1,6196.0,331.9845,332.7775,331.3061,331.65,6196.0
2020-03-11 11:05:00,346.9,347.74,346.06,347.41,6263.0,331.4589,332.2615,330.6563,331.9462,6263.0
2020-03-11 11:10:00,347.83,348.03,346.8,347.27,2001.0,332.3475,332.5386,331.3634,331.8125,2001.0
2020-03-11 11:15:00,347.28,347.28,345.74,345.78,4800.0,331.822,331.822,330.3506,330.3888,4800.0
2020-03-11 11:20:00,346.19,346.24,344.79,345.23,11918.0,330.7805,330.8283,329.4429,329.8633,11918.0
2020-03-11 11:25:00,344.83,345.57,344.57,345.57,8348.0,329.4811,330.1881,329.2326,330.1881,8348.0
2020-03-11 11:30:00,345.44,345.98,344.49,345.98,16440.0,330.0639,330.5799,329.1562,330.5799,16440.0
2020-03-11 11:35:00,345.95,346.33,344.86,345.98,1900.0,330.5512,330.9143,329.5097,330.5799,1900.0
2020-03-11 11:40:00,346.06,346.52,345.25,346.09,7200.0,330.6563,331.0958,329.8824,330.685,7200.0
2020-03-11 11:45:00,346.23,346.23,344.31,345.51,6912.0,330.8188,330.8188,328.9842,330.1308,6912.0
2020-03-11 11:50:00,345.92,346.54,344.27,344.9,3900.0,330.5226,331.115,328.946,329.548,3900.0
2020-03-11 11:55:00,344.99,345.47,343.98,345.35,21974.0,329.6339,330.0926,328.6689,329.9779,21974.0
2020-03-11 12:00:00,345.34,346.18,344.84,346.18,21536.0,329.9684,330.771,329.4906,330.771,21536.0
2020-03-11 12:05:00,346.19,348.0,345.77,347.59,10187.0,330.7805,332.51,330.3792,332.1182,10187.0
2020-03-11 12:10:00,347.66,348.58,346.74,347.95,19345.0,332.1851,333.0642,331.3061,332.4622,19345.0
2020-03-11 12:15:00,348.31,350.56,348.01,349.91,4950.0,332.8062,334.956,332.5195,334.335,4950.0
2020-03-11 12:20:00,349.85,350.03,347.89,348.16,19828.0,334.2776,334.4496,332.4049,332.6628,19828.0
2020-03-11 12:25:00,347.99,348.7,346.18,346.19,16941.0,332.5004,333.1788,330.771,330.7805,16941.0
2020-03-11 12:30:00,346.61,346.68,345.17,345.48,6800.0,331.1818,331.2487,329.8059,330.1021,6800.0
2020-03-11 12:35:00,345.87,346.81,345.25,345.85,16042.0,330.4748,331.3729,329.8824,330.4557,16042.0
2020-03-11 12:40:00,346.0,346.78,344.36,345.4,54798.0,330.599,331.3443,329.032,330.0257,54798.0
2020-03-11 12:45:00,345.41,345.41,343.37,344.93,31350.0,330.0353,330.0353,328.0861,329.5766,31350.0
2020-03-11 12:50:00,344.6,345.33,343.86,343.87,147570.0,329.2613,329.9588,328.5542,328.5638,147570.0
2020-03-11 12:55:00,343.57,344.72,343.28,344.39,9195.0,328.2772,329.376,328.0001,329.0607,9195.0
2020-03-11 13:00:00,344.44,344.45,341.24,341.31,6577.0,329.1084,329.118,326.0509,326.1178,6577.0
2020-03-11 13:05:00,340.88,341.6,339.34,340.0,48125.0,325.7069,326.3948,324.2354,324.8661,48125.0
2020-03-11 13:10:00,340.31,340.62,338.11,338.11,4300.0,325.1623,325.4585,323.0602,323.0602,4300.0
2020-03-11 13:15:00,338.48,339.73,337.45,338.49,11571.0,323.4137,324.6081,322.4296,323.4233,11571.0
2020-03-11 13:20:00,338.63,338.95,337.15,337.56,11048.0,323.557,323.8628,322.1429,322.5347,11048.0
2020-03-11 13:25:00,337.21,339.62,337.21,339.62,8431.0,322.2002,324.503,322.2002,324.503,8431.0
2020-03-11 13:30:00,339.61,340.8,338.69,338.74,5241.0,324.4934,325.6305,323.6144,323.6621,5241.0
2020-03-11 13:35:00,339.19,339.38,336.15,336.63,11680.0,324.0921,324.2737,321.1874,321.6461,11680.0
2020-03-11 13:40:00,336.51,337.41,335.69,336.6,13942.0,321.5314,322.3913,320.7479,321.6174,13942.0
2020-03-11 13:45:00,336.53,337.99,336.27,337.56,16157.0,321.5505,322.9455,321.3021,322.5347,16157.0
2020-03-11 13:50:00,337.38,337.38,335.93,336.95,12870.0,322.3627,322.3627,320.9772,321.9518,12870.0
2020-03-11 13:55:00,336.77,338.39,336.67,336.98,8569.0,321.7798,323.3277,321.6843,321.9805,8569.0
2020-03-11 14:00:00,336.97,337.36,335.8,336.0,16770.0,321.9709,322.3436,320.853,321.0441,16770.0
2020-03-11 14:05:00,336.05,337.52,335.83,336.04,16831.0,321.0919,322.4965,320.8817,321.0823,16831.0
2020-03-11 14:10:00,336.06,336.06,333.91,334.5,7437.0,321.1014,321.1014,319.0471,319.6109,7437.0
2020-03-11 14:15:00,334.5,335.51,333.7,334.0,11514.0,319.6109,320.5759,318.8465,319.1331,11514.0
2020-03-11 14:20:00,334.26,334.58,333.26,334.11,13278.0,319.3816,319.6873,318.4261,319.2382,13278.0
2020-03-11 14:25:00,334.12,334.4,333.24,333.24,7088.0,319.2478,319.5153,318.407,318.407,7088.0
2020-03-11 14:30:00,333.25,335.73,332.6,333.8,31840.0,318.4165,320.7861,317.7954,318.942,31840.0
2020-03-11 14:35:00,333.96,334.94,332.78,334.35,13407.0,319.0949,320.0313,317.9674,319.4676,13407.0
2020-03-11 14:40:00,334.84,336.41,333.66,333.91,16432.0,319.9357,321.4359,318.8083,319.0471,16432.0
2020-03-11 14:45:00,334.24,335.07,332.0,332.0,12011.0,319.3624,320.1555,317.2222,317.2222,12011.0
2020-03-11 14:50:00,332.19,332.65,330.43,330.76,10986.0,317.4037,317.8432,315.722,316.0373,10986.0
2020-03-11 14:55:00,331.38,332.21,330.67,330.93,10976.0,316.6298,317.4228,315.9514,316.1998,10976.0
2020-03-11 15:00:00,331.05,331.42,327.61,328.07,11896.0,316.3144,316.668,313.0276,313.4671,11896.0
2020-03-11 15:05:00,327.79,328.68,326.18,327.72,11035.0,313.1995,314.0499,311.6612,313.1327,11035.0
2020-03-11 15:10:00,327.58,328.84,326.24,326.74,12475.0,312.9989,314.2028,311.7185,312.1963,12475.0
2020-03-11 15:15:00,326.83,327.96,326.2,326.85,19335.0,312.2823,313.362,311.6803,312.3014,19335.0
2020-03-11 15:20:00,327.32,327.56,325.72,325.87,20130.0,312.7505,312.9798,311.2217,311.365,20130.0
2020-03-11 15:25:00,325.93,327.25,325.77,326.21,23258.0,311.4223,312.6836,311.2695,311.6899,23258.0
2020-03-11 15:30:00,326.4,330.7,325.88,329.83,19243.0,311.8714,315.98,311.3746,315.1487,19243.0
2020-03-11 15:35:00,329.75,331.19,329.08,330.97,30270.0,315.0723,316.4482,314.4321,316.238,30270.0
2020-03-11 15:40:00,331.06,332.08,329.79,329.94,26684.0,316.324,317.2986,315.1105,315.2538,26684.0
2020-03-11 15:45:00,330.18,330.55,328.23,328.52,60741.0,315.4832,315.8367,313.62,313.8971,60741.0
2020-03-11 15:50:00,328.62,330.19,326.49,328.12,92813.0,313.9926,315.4927,311.9574,313.5149,92813.0
2020-03-11 15:55:00,328.34,329.43,327.88,328.03,152306.0,313.7251,314.7665,313.2855,313.4289,152306.0
2020-03-12 09:30:00,305.53,306.1,305.53,306.09,900.0,291.9304,292.475,291.9304,292.4655,900.0
2020-03-12 09:35:00,306.09,306.09,306.09,306.09,0.0,292.4655,292.4655,292.4655,292.4655,0.0
2020-03-12 09:40:00,306.09,306.09,306.09,306.09,0.0,292.4655,292.4655,292.4655,292.4655,0.0
2020-03-12 09:45:00,306.09,306.09,306.09,306.09,0.0,292.4655,292.4655,292.4655,292.4655,0.0
2020-03-12 09:50:00,306.09,306.09,306.09,306.09,0.0,292.4655,292.4655,292.4655,292.4655,0.0
2020-03-12 09:55:00,306.09,306.09,306.09,306.09,0.0,292.4655,292.4655,292.4655,292.4655,0.0
2020-03-12 10:00:00,300.0,308.49,300.0,308.49,35038.0,286.6465,294.7586,286.6465,294.7586,35038.0
2020-03-12 10:05:00,310.04,311.63,302.33,302.99,15929.0,296.2396,297.7589,288.8728,289.5034,15929.0
2020-03-12 10:10:00,302.02,311.93,302.02,311.44,19001.0,288.5766,298.0455,288.5766,297.5773,19001.0
2020-03-12 10:15:00,310.98,313.92,310.21,313.0,29708.0,297.1378,299.9469,296.4021,299.0679,29708.0
2020-03-12 10:20:00,312.97,313.0,308.44,309.71,10975.0,299.0392,299.0679,294.7108,295.9243,10975.0
2020-03-12 10:25:00,309.36,317.08,309.36,314.41,10393.0,295.5899,302.9663,295.5899,300.4151,10393.0
2020-03-12 10:30:00,314.13,316.25,311.65,313.88,16633.0,300.1476,302.1732,297.778,299.9087,16633.0
2020-03-12 10:35:00,313.46,314.15,306.82,309.29,16411.0,299.5074,300.1667,293.163,295.523,16411.0
2020-03-12 10:40:00,308.72,310.61,308.67,310.28,11792.0,294.9784,296.7843,294.9306,296.4689,11792.0
2020-03-12 10:45:00,310.17,311.11,306.02,306.25,4344.0,296.3638,297.262,292.3986,292.6183,4344.0
2020-03-12 10:50:00,306.86,309.19,304.55,308.5,17453.0,293.2012,295.4275,290.994,294.7682,17453.0
2020-03-12 10:55:00,308.99,309.45,307.01,307.02,12716.0,295.2364,295.6759,293.3445,293.3541,12716.0
2020-03-12 11:00:00,306.68,306.68,302.04,302.61,9681.0,293.0292,293.0292,288.5957,289.1404,9681.0
2020-03-12 11:05:00,303.22,303.22,300.56,300.56,18302.0,289.7232,289.7232,287.1816,287.1816,18302.0
2020-03-12 11:10:00,300.57,300.57,294.01,294.01,26298.0,287.1912,287.1912,280.9231,280.9231,26298.0
2020-03-12 11:15:00,294.01,296.43,293.45,293.87,18025.0,280.9231,283.2354,280.3881,280.7894,18025.0
2020-03-12 11:20:00,294.04,294.35,293.18,293.49,21154.0,280.9518,281.248,280.1301,280.4263,21154.0
2020-03-12 11:25:00,293.62,293.62,291.23,291.88,7315.0,280.5505,280.5505,278.2669,278.888,7315.0
2020-03-12 11:30:00,292.34,298.76,292.18,295.71,17893.0,279.3275,285.4617,279.1746,282.5475,17893.0
2020-03-12 11:35:00,295.88,297.71,294.48,295.42,47913.0,282.7099,284.4585,281.3722,282.2704,47913.0
2020-03-12 11:40:00,295.42,295.97,294.85,295.5,15713.0,282.2704,282.7959,281.7258,282.3468,15713.0
2020-03-12 11:45:00,295.39,296.96,295.12,296.29,8536.0,282.2417,283.7418,281.9837,283.1017,8536.0
2020-03-12 11:50:00,296.05,296.24,294.39,296.24,8260.0,282.8723,283.0539,281.2862,283.0539,8260.0
2020-03-12 11:55:00,296.73,299.9,296.46,299.25,12010.0,283.5221,286.551,283.2641,285.9299,12010.0
2020-03-12 12:00:00,299.2,299.31,296.26,296.26,5005.0,285.8821,285.9872,283.073,283.073,5005.0
2020-03-12 12:05:00,296.25,296.64,294.7,294.86,9581.0,283.0634,283.4361,281.5824,281.7353,9581.0
2020-03-12 12:10:00,295.47,295.47,293.43,294.6,5479.0,282.3182,282.3182,280.369,281.4869,5479.0
2020-03-12 12:15:00,294.61,296.06,294.61,294.9,5374.0,281.4964,282.8819,281.4964,281.7735,5374.0
2020-03-12 12:20:00,294.56,298.71,294.56,298.71,6048.0,281.4487,285.4139,281.4487,285.4139,6048.0
2020-03-12 12:25:00,298.46,299.41,297.85,299.01,11065.0,285.1751,286.0828,284.5922,285.7006,11065.0
2020-03-12 12:30:00,298.59,298.59,296.53,296.8,6827.0,285.2993,285.2993,283.331,283.589,6827.0
2020-03-12 12:35:00,295.61,297.59,295.6,297.58,4238.0,282.4519,284.3438,282.4424,284.3342,4238.0
2020-03-12 12:40:00,296.76,296.76,294.32,294.34,3167.0,283.5507,283.5507,281.2194,281.2385,3167.0
2020-03-12 12:45:00,295.12,295.97,294.16,294.16,4491.0,281.9837,282.7959,281.0665,281.0665,4491.0
2020-03-12 12:50:00,294.44,299.89,294.44,299.49,3972.0,281.334,286.5414,281.334,286.1592,3972.0
2020-03-12 12:55:00,299.52,305.82,299.51,304.93,63317.0,286.1879,292.2075,286.1783,291.3571,63317.0
2020-03-12 13:00:00,304.7,304.7,302.71,303.85,7574.0,291.1373,291.1373,289.2359,290.3252,7574.0
2020-03-12 13:05:00,303.85,306.04,302.79,303.73,17264.0,290.3252,292.4177,289.3123,290.2105,17264.0
2020-03-12 13:10:00,304.3,304.52,297.32,298.85,3070.0,290.7551,290.9653,284.0858,285.5477,3070.0
2020-03-12 13:15:00,298.99,300.27,297.99,300.26,5475.0,285.6815,286.9045,284.726,286.895,5475.0
2020-03-12 13:20:00,300.28,303.95,300.28,303.23,4305.0,286.9141,290.4207,286.9141,289.7328,4305.0
2020-03-12 13:25:00,302.13,302.64,301.15,302.18,1969.0,288.6817,289.169,287.7453,288.7295,1969.0
2020-03-12 13:30:00,302.89,303.95,300.04,300.04,4105.0,289.4079,290.4207,286.6847,286.6847,4105.0
2020-03-12 13:35:00,299.68,299.68,297.43,297.64,14054.0,286.3408,286.3408,284.1909,284.3916,14054.0
2020-03-12 13:40:00,297.21,298.95,296.99,298.25,8786.0,283.9807,285.6433,283.7705,284.9744,8786.0
2020-03-12 13:45:00,298.42,301.22,298.19,300.65,6860.0,285.1369,287.8122,284.9171,287.2676,6860.0
2020-03-12 13:50:00,300.09,301.61,298.99,299.76,9839.0,286.7325,288.1849,285.6815,286.4172,9839.0
2020-03-12 13:55:00,299.98,301.67,299.55,301.54,7977.0,286.6274,288.2422,286.2166,288.118,7977.0
2020-03-12 14:00:00,302.08,302.14,298.83,301.06,11445.0,288.6339,288.6913,285.5286,287.6593,11445.0
2020-03-12 14:05:00,301.51,302.34,299.99,300.74,5214.0,288.0893,288.8824,286.637,287.3536,5214.0
2020-03-12 14:10:00,300.76,300.76,298.26,298.82,10884.0,287.3727,287.3727,284.984,285.519,10884.0
2020-03-12 14:15:00,298.82,299.8,297.94,298.17,7446.0,285.519,286.4554,284.6782,284.898,7446.0
2020-03-12 14:20:00,298.65,298.9,294.97,295.3,5231.0,285.3566,285.5955,281.8404,282.1557,5231.0
2020-03-12 14:25:00,295.0,296.7,295.0,295.47,7911.0,281.8691,283.4934,281.8691,282.3182,7911.0
2020-03-12 14:30:00,295.33,295.64,294.11,294.13,6914.0,282.1844,282.4806,281.0187,281.0378,6914.0
2020-03-12 14:35:00,294.69,294.69,292.15,293.54,14415.0,281.5729,281.5729,279.1459,280.4741,14415.0
2020-03-12 14:40:00,293.47,295.86,293.37,295.19,36393.0,280.4072,282.6908,280.3116,282.0506,36393.0
2020-03-12 14:45:00,295.14,297.82,294.72,297.09,8507.0,282.0029,284.5636,281.6015,283.8661,8507.0
2020-03-12 14:50:00,298.42,299.81,296.26,296.76,4326.0,285.1369,286.465,283.073,283.5507,4326.0
2020-03-12 14:55:00,296.13,296.35,294.62,294.63,5464.0,282.9488,283.159,281.506,281.5156,5464.0
2020-03-12 15:00:00,295.08,295.59,294.11,294.85,8359.0,281.9455,282.4328,281.0187,281.7258,8359.0
2020-03-12 15:05:00,294.91,297.87,294.45,297.12,9292.0,281.7831,284.6113,281.3436,283.8947,9292.0
2020-03-12 15:10:00,297.15,298.49,295.09,295.09,5516.0,283.9234,285.2037,281.9551,281.9551,5516.0
2020-03-12 15:15:00,294.37,295.37,293.31,294.06,10098.0,281.2671,282.2226,280.2543,280.9709,10098.0
2020-03-12 15:20:00,293.88,294.28,292.07,293.82,18798.0,280.7989,281.1811,279.0695,280.7416,18798.0
2020-03-12 15:25:00,293.66,295.13,292.49,293.09,21947.0,280.5887,281.9933,279.4708,280.0441,21947.0
2020-03-12 15:30:00,292.92,294.25,292.14,293.54,23935.0,279.8817,281.1525,279.1364,280.4741,23935.0
2020-03-12 15:35:00,293.87,296.1,293.87,295.81,26729.0,280.7894,282.9201,280.7894,282.643,26729.0
2020-03-12 15:40:00,295.8,298.8,294.61,296.93,23612.0,282.6335,285.4999,281.4964,283.7132,23612.0
2020-03-12 15:45:00,296.64,300.84,296.6,300.68,31380.0,283.4361,287.4491,283.3979,287.2963,31380.0
2020-03-12 15:50:00,300.48,303.5,299.79,299.99,45512.0,287.1052,289.9907,286.4459,286.637,45512.0
2020-03-12 15:55:00,299.83,299.84,292.34,293.0,100529.0,286.4841,286.4936,279.3275,279.9581,100529.0
2020-03-13 09:35:00,307.0,312.71,305.0,311.51,40044.0,293.3349,298.7908,291.424,297.6442,40044.0
2020-03-13 09:40:00,310.87,310.87,305.4,306.35,12730.0,297.0327,297.0327,291.8062,292.7139,12730.0
2020-03-13 09:45:00,307.22,309.81,301.89,302.52,33442.0,293.5452,296.0199,288.4524,289.0544,33442.0
2020-03-13 09:50:00,302.55,303.82,302.08,302.59,11084.0,289.083,290.2965,288.6339,289.1212,11084.0
2020-03-13 09:55:00,302.99,303.51,302.0,302.76,7988.0,289.5034,290.0003,288.5575,289.2837,7988.0
2020-03-13 10:00:00,302.79,303.53,302.0,302.57,22747.0,289.3123,290.0194,288.5575,289.1021,22747.0
2020-03-13 10:05:00,302.57,302.72,300.44,300.95,14873.0,289.1021,289.2455,287.0669,287.5542,14873.0
2020-03-13 10:10:00,300.58,302.82,300.0,302.24,6552.0,287.2007,289.341,286.6465,288.7868,6552.0
2020-03-13 10:15:00,301.65,305.4,300.92,303.68,9633.0,288.2231,291.8062,287.5256,290.1627,9633.0
2020-03-13 10:20:00,302.98,304.52,302.47,302.55,8159.0,289.4939,290.9653,289.0066,289.083,8159.0
2020-03-13 10:25:00,302.81,302.96,299.71,299.71,11685.0,289.3314,289.4748,286.3694,286.3694,11685.0
2020-03-13 10:30:00,300.42,302.39,299.57,299.88,17446.0,287.0478,288.9301,286.2357,286.5319,17446.0
2020-03-13 10:35:00,299.88,300.39,299.25,299.63,10894.0,286.5319,287.0192,285.9299,286.293,10894.0
2020-03-13 10:40:00,299.63,300.25,296.71,297.48,10318.0,286.293,286.8854,283.503,284.2387,10318.0
2020-03-13 10:45:00,296.89,299.28,296.89,298.19,3215.0,283.675,285.9586,283.675,284.9171,3215.0
2020-03-13 10:50:00,298.86,299.08,297.47,297.75,2199.0,285.5573,285.7675,284.2291,284.4967,2199.0
2020-03-13 10:55:00,298.13,299.75,295.01,296.25,22426.0,284.8598,286.4077,281.8786,283.0634,22426.0
2020-03-13 11:00:00,296.55,297.86,295.04,295.6,9609.0,283.3501,284.6018,281.9073,282.4424,9609.0
2020-03-13 11:05:00,295.5,297.79,295.27,297.79,9092.0,282.3468,284.5349,282.1271,284.5349,9092.0
2020-03-13 11:10:00,297.75,298.58,296.04,297.78,12013.0,284.4967,285.2897,282.8628,284.5253,12013.0
2020-03-13 11:15:00,298.52,298.52,293.45,294.37,12857.0,285.2324,285.2324,280.3881,281.2671,12857.0
2020-03-13 11:20:00,293.98,294.86,292.0,292.84,20991.0,280.8945,281.7353,279.0026,279.8052,20991.0
2020-03-13 11:25:00,292.44,293.46,288.38,289.41,16675.0,279.423,280.3976,275.5438,276.5279,16675.0
2020-03-13 11:30:00,289.41,289.41,285.03,285.08,15910.0,276.5279,276.5279,272.3429,272.3906,15910.0
2020-03-13 11:35:00,285.48,286.39,281.9,283.62,9924.0,272.7728,273.6423,269.3522,270.9956,9924.0
2020-03-13 11:40:00,283.69,284.35,280.28,280.28,7744.0,271.0625,271.6931,267.8043,267.8043,7744.0
2020-03-13 11:45:00,280.72,282.4,280.06,282.2,15656.0,268.2247,269.8299,267.5941,269.6388,15656.0
2020-03-13 11:50:00,281.64,285.08,281.07,285.08,9286.0,269.1038,272.3906,268.5591,272.3906,9286.0
2020-03-13 11:55:00,285.46,288.07,284.89,287.23,14074.0,272.7537,275.2475,272.2091,274.4449,14074.0
2020-03-13 12:00:00,286.93,287.09,283.76,284.93,9534.0,274.1583,274.3112,271.1294,272.2473,9534.0
2020-03-13 12:05:00,284.77,285.99,284.49,285.79,9513.0,272.0944,273.2601,271.8269,273.069,9513.0
2020-03-13 12:10:00,285.22,287.15,284.76,287.15,14645.0,272.5244,274.3685,272.0849,274.3685,14645.0
2020-03-13 12:15:00,286.5,288.9,286.0,287.05,11131.0,273.7474,276.0406,273.2697,274.273,11131.0
2020-03-13 12:20:00,287.03,288.65,286.87,288.26,7749.0,274.2538,275.8017,274.101,275.4291,7749.0
2020-03-13 12:25:00,288.36,289.69,286.77,287.1,29031.0,275.5246,276.7954,274.0054,274.3207,29031.0
2020-03-13 12:30:00,286.67,289.33,286.5,288.25,13487.0,273.9099,276.4515,273.7474,275.4195,13487.0
2020-03-13 12:35:00,287.06,287.48,285.87,286.6,7218.0,274.2825,274.6838,273.1455,273.843,7218.0
2020-03-13 12:40:00,286.55,290.51,286.54,290.0,21970.0,273.7952,277.5789,273.7857,277.0916,21970.0
2020-03-13 12:45:00,290.0,290.52,289.51,289.63,12256.0,277.0916,277.5885,276.6235,276.7381,12256.0
2020-03-13 12:50:00,289.95,291.49,289.94,291.31,16308.0,277.0439,278.5153,277.0343,278.3433,16308.0
2020-03-13 12:55:00,291.05,293.28,290.82,291.92,14532.0,278.0949,280.2256,277.8751,278.9262,14532.0
2020-03-13 13:00:00,291.78,292.35,290.58,290.58,5498.0,278.7924,279.337,277.6458,277.6458,5498.0
2020-03-13 13:05:00,290.58,291.58,290.07,291.58,10590.0,277.6458,278.6013,277.1585,278.6013,10590.0
2020-03-13 13:10:00,290.89,295.97,290.54,295.58,7212.0,277.942,282.7959,277.6076,282.4233,7212.0
2020-03-13 13:15:00,297.24,298.78,295.6,298.78,7236.0,284.0094,285.4808,282.4424,285.4808,7236.0
2020-03-13 13:20:00,298.03,301.07,297.64,299.8,10491.0,284.7642,287.6689,284.3916,286.4554,10491.0
2020-03-13 13:25:00,299.17,300.0,298.96,299.89,5097.0,285.8535,286.6465,285.6528,286.5414,5097.0
2020-03-13 13:30:00,299.9,301.42,299.4,299.41,4300.0,286.551,288.0033,286.0732,286.0828,4300.0
2020-03-13 13:35:00,299.18,299.28,296.77,297.61,5415.0,285.863,285.9586,283.5603,284.3629,5415.0
2020-03-13 13:40:00,297.6,299.15,297.1,298.36,16408.0,284.3534,285.8344,283.8756,285.0795,16408.0
2020-03-13 13:45:00,298.96,299.15,297.66,298.99,6080.0,285.6528,285.8344,284.4107,285.6815,6080.0
2020-03-13 13:50:00,299.38,299.38,298.72,299.31,1600.0,286.0541,286.0541,285.4235,285.9872,1600.0
2020-03-13 13:55:00,299.16,299.64,297.99,299.61,13703.0,285.8439,286.3025,284.726,286.2739,13703.0
2020-03-13 14:00:00,299.22,302.29,297.87,299.94,13108.0,285.9012,288.8346,284.6113,286.5892,13108.0
2020-03-13 14:05:00,300.14,302.36,299.0,302.01,13421.0,286.7803,288.9015,285.691,288.5671,13421.0
2020-03-13 14:10:00,301.47,304.28,300.52,302.4,11382.0,288.0511,290.736,287.1434,288.9397,11382.0
2020-03-13 14:15:00,302.65,303.54,301.01,301.32,9407.0,289.1786,290.029,287.6116,287.9078,9407.0
2020-03-13 14:20:00,302.69,303.0,301.45,301.92,2803.0,289.2168,289.513,288.032,288.4811,2803.0
2020-03-13 14:25:00,302.17,302.17,300.68,301.25,3304.0,288.7199,288.7199,287.2963,287.8409,3304.0
2020-03-13 14:30:00,301.23,301.23,296.31,296.6,96734.0,287.8218,287.8218,283.1208,283.3979,96734.0
2020-03-13 14:35:00,296.47,299.12,296.0,297.92,17162.0,283.2737,285.8057,282.8246,284.6591,17162.0
2020-03-13 14:40:00,297.38,303.51,296.63,303.51,11284.0,284.1431,290.0003,283.4265,290.0003,11284.0
2020-03-13 14:45:00,303.23,304.12,301.81,301.85,4704.0,289.7328,290.5831,288.376,288.4142,4704.0
2020-03-13 14:50:00,302.24,302.51,300.21,301.07,4770.0,288.7868,289.0448,286.8472,287.6689,4770.0
2020-03-13 14:55:00,301.25,302.62,301.02,301.42,14752.0,287.8409,289.1499,287.6211,288.0033,14752.0
2020-03-13 15:00:00,301.4,301.75,300.43,301.44,8350.0,287.9842,288.3186,287.0574,288.0224,8350.0
2020-03-13 15:05:00,301.59,302.45,300.72,302.17,22386.0,288.1658,288.9875,287.3345,288.7199,22386.0
2020-03-13 15:10:00,301.44,302.13,299.18,301.79,15084.0,288.0224,288.6817,285.863,288.3568,15084.0
2020-03-13 15:15:00,302.27,305.74,301.44,304.16,31657.0,288.8155,292.131,288.0224,290.6214,31657.0
2020-03-13 15:20:00,304.03,305.22,302.4,304.22,15410.0,290.4971,291.6342,288.9397,290.6787,15410.0
2020-03-13 15:25:00,303.91,305.17,301.91,302.58,26675.0,290.3825,291.5864,288.4715,289.1117,26675.0
2020-03-13 15:30:00,302.83,303.63,298.38,300.37,44745.0,289.3506,290.1149,285.0986,287.0001,44745.0
2020-03-13 15:35:00,300.25,302.41,299.14,301.48,22089.0,286.8854,288.9493,285.8248,288.0606,22089.0
2020-03-13 15:40:00,301.5,303.0,300.7,302.24,37181.0,288.0798,289.513,287.3154,288.7868,37181.0
2020-03-13 15:45:00,301.91,308.27,301.91,308.19,27073.0,288.4715,294.5484,288.4715,294.472,27073.0
2020-03-13 15:50:00,308.25,314.59,308.25,312.77,53499.0,294.5293,300.5871,294.5293,298.8481,53499.0
2020-03-13 15:55:00,312.95,314.06,311.51,313.16,172695.0,299.0201,300.0807,297.6442,299.2208,172695.0
2020-03-16 09:30:00,277.77,277.77,277.77,277.77,0.0,265.406,265.406,265.406,265.406,0.0
2020-03-16 09:35:00,277.77,277.77,277.77,277.77,0.0,265.406,265.406,265.406,265.406,0.0
2020-03-16 09:40:00,277.77,277.77,277.77,277.77,0.0,265.406,265.406,265.406,265.406,0.0
2020-03-16 09:45:00,261.05,267.99,251.13,263.81,45388.0,249.4303,256.0613,239.9518,252.0674,45388.0
2020-03-16 09:50:00,262.77,267.93,258.54,267.93,26563.0,251.0737,256.004,247.032,256.004,26563.0
2020-03-16 09:55:00,268.09,270.14,267.0,269.65,9966.0,256.1569,258.1156,255.1154,257.6475,9966.0
2020-03-16 10:00:00,269.28,269.76,266.23,266.84,13986.0,257.2939,257.7526,254.3797,254.9625,13986.0
2020-03-16 10:05:00,266.32,272.56,266.32,269.35,34212.0,254.4657,260.4279,254.4657,257.3608,34212.0
2020-03-16 10:10:00,269.51,270.0,267.41,269.3,17551.0,257.5137,257.9819,255.5072,257.313,17551.0
2020-03-16 10:15:00,269.39,270.14,267.53,267.53,15908.0,257.399,258.1156,255.6218,255.6218,15908.0
2020-03-16 10:20:00,267.59,267.83,266.55,266.57,43894.0,255.6791,255.9085,254.6854,254.7045,43894.0
2020-03-16 10:25:00,266.6,269.89,265.3,268.17,40614.0,254.7332,257.8768,253.4911,256.2333,40614.0
2020-03-16 10:30:00,268.17,273.2,268.17,273.2,76431.0,256.2333,261.0394,256.2333,261.0394,76431.0
2020-03-16 10:35:00,273.45,278.85,273.45,278.3,19531.0,261.2783,266.4379,261.2783,265.9124,19531.0
2020-03-16 10:40:00,278.79,279.05,275.64,277.42,12515.0,266.3806,266.629,263.3708,265.0716,12515.0
2020-03-16 10:45:00,277.42,279.88,277.42,278.93,31365.0,265.0716,267.4221,265.0716,266.5144,31365.0
2020-03-16 10:50:00,279.26,279.85,278.97,279.41,16628.0,266.8297,267.3934,266.5526,266.973,16628.0
2020-03-16 10:55:00,279.44,282.62,279.21,282.59,31947.0,267.0017,270.0401,266.7819,270.0115,31947.0
2020-03-16 11:00:00,282.43,287.43,282.43,286.26,44620.0,269.8586,274.636,269.8586,273.5181,44620.0
2020-03-16 11:05:00,286.6,287.03,283.58,286.51,22375.0,273.843,274.2538,270.9574,273.757,22375.0
2020-03-16 11:10:00,286.58,292.3,286.58,288.3,15507.0,273.8239,279.2893,273.8239,275.4673,15507.0
2020-03-16 11:15:00,288.23,288.86,284.42,285.09,15320.0,275.4004,276.0024,271.76,272.4002,15320.0
2020-03-16 11:20:00,285.09,287.51,280.43,282.91,26041.0,272.4002,274.7125,267.9476,270.3172,26041.0
2020-03-16 11:25:00,283.42,284.07,282.05,283.77,6314.0,270.8045,271.4256,269.4955,271.1389,6314.0
2020-03-16 11:30:00,284.72,284.72,278.84,278.85,19751.0,272.0467,272.0467,266.4284,266.4379,19751.0
2020-03-16 11:35:00,278.03,282.61,278.03,280.29,11907.0,265.6544,270.0306,265.6544,267.8138,11907.0
2020-03-16 11:40:00,280.01,281.26,277.8,277.8,12211.0,267.5463,268.7407,265.4347,265.4347,12211.0
2020-03-16 11:45:00,278.43,278.43,276.25,276.77,7398.0,266.0366,266.0366,263.9537,264.4505,7398.0
2020-03-16 11:50:00,277.19,277.61,275.36,276.05,8049.0,264.8518,265.2531,263.1033,263.7626,8049.0
2020-03-16 11:55:00,276.16,276.64,274.03,275.65,12641.0,263.8677,264.3263,261.8325,263.3804,12641.0
2020-03-16 12:00:00,276.55,278.23,276.0,277.56,10645.0,264.2403,265.8455,263.7148,265.2054,10645.0
2020-03-16 12:05:00,277.71,278.86,276.11,276.35,9054.0,265.3487,266.4475,263.8199,264.0492,9054.0
2020-03-16 12:10:00,276.39,277.94,275.63,276.38,35661.0,264.0874,265.5685,263.3613,264.0779,35661.0
2020-03-16 12:15:00,276.38,277.11,273.42,273.75,22763.0,264.0779,264.7754,261.2496,261.565,22763.0
2020-03-16 12:20:00,273.57,275.28,271.85,274.9,29922.0,261.393,263.0269,259.7495,262.6638,29922.0
2020-03-16 12:25:00,275.28,277.78,274.51,277.39,29003.0,263.0269,265.4156,262.2911,265.0429,29003.0
2020-03-16 12:30:00,277.74,279.03,274.89,276.17,18263.0,265.3774,266.6099,262.6542,263.8772,18263.0
2020-03-16 12:35:00,276.33,278.98,274.43,276.1,22363.0,264.0301,266.5622,262.2147,263.8104,22363.0
2020-03-16 12:40:00,275.11,277.24,274.71,276.24,11240.0,262.8644,264.8996,262.4822,263.9441,11240.0
2020-03-16 12:45:00,276.23,277.17,275.31,275.81,18139.0,263.9346,264.8327,263.0555,263.5333,18139.0
2020-03-16 12:50:00,275.68,275.92,274.06,274.56,17224.0,263.409,263.6384,261.8612,262.3389,17224.0
2020-03-16 12:55:00,274.56,276.69,274.07,275.62,23951.0,262.3389,264.3741,261.8707,263.3517,23951.0
2020-03-16 13:00:00,276.23,277.42,274.3,276.44,18317.0,263.9346,265.0716,262.0905,264.1352,18317.0
2020-03-16 13:05:00,277.11,277.11,272.85,275.12,14837.0,264.7754,264.7754,260.705,262.874,14837.0
2020-03-16 13:10:00,274.84,279.23,274.84,278.63,17927.0,262.6064,266.801,262.6064,266.2277,17927.0
2020-03-16 13:15:00,279.0,279.8,277.52,277.65,8168.0,266.5813,267.3457,265.1671,265.2914,8168.0
2020-03-16 13:20:00,277.89,277.89,275.79,276.98,16395.0,265.5207,265.5207,263.5142,264.6512,16395.0
2020-03-16 13:25:00,276.22,276.45,274.62,275.12,11227.0,263.925,264.1448,262.3962,262.874,11227.0
2020-03-16 13:30:00,275.12,275.5,273.11,274.72,14968.0,262.874,263.2371,260.9534,262.4918,14968.0
2020-03-16 13:35:00,274.88,276.16,273.95,274.9,10008.0,262.6447,263.8677,261.7561,262.6638,10008.0
2020-03-16 13:40:00,274.94,277.69,274.73,274.95,34225.0,262.702,265.3296,262.5013,262.7115,34225.0
2020-03-16 13:45:00,275.34,275.86,274.19,274.22,27512.0,263.0842,263.581,261.9854,262.014,27512.0
2020-03-16 13:50:00,274.72,276.98,273.06,273.51,12029.0,262.4918,264.6512,260.9057,261.3356,12029.0
2020-03-16 13:55:00,273.55,273.88,270.38,271.4,45210.0,261.3739,261.6892,258.345,259.3196,45210.0
2020-03-16 14:00:00,271.09,272.38,269.61,271.89,43095.0,259.0234,260.2559,257.6092,259.7877,43095.0
2020-03-16 14:05:00,272.06,272.99,270.5,270.58,16487.0,259.9502,260.8388,258.4596,258.5361,16487.0
2020-03-16 14:10:00,270.81,272.17,270.24,272.01,15453.0,258.7558,260.0553,258.2112,259.9024,15453.0
2020-03-16 14:15:00,272.01,272.39,269.06,269.06,11157.0,259.9024,260.2655,257.0837,257.0837,11157.0
2020-03-16 14:20:00,269.33,271.07,269.21,270.43,13172.0,257.3417,259.0042,257.227,258.3927,13172.0
2020-03-16 14:25:00,270.15,274.16,269.97,273.54,13297.0,258.1252,261.9567,257.9532,261.3643,13297.0
2020-03-16 14:30:00,273.59,275.89,273.16,275.04,45842.0,261.4121,263.6097,261.0012,262.7975,45842.0
2020-03-16 14:35:00,275.04,276.92,273.25,273.75,16177.0,262.7975,264.5939,261.0872,261.565,16177.0
2020-03-16 14:40:00,274.0,275.72,273.27,275.17,13112.0,261.8038,263.4473,261.1063,262.9217,13112.0
2020-03-16 14:45:00,275.49,275.66,273.28,273.79,25057.0,263.2275,263.3899,261.1159,261.6032,25057.0
2020-03-16 14:50:00,274.06,275.61,273.93,275.61,13645.0,261.8612,263.3422,261.7369,263.3422,13645.0
2020-03-16 14:55:00,275.61,277.96,274.92,276.45,12888.0,263.3422,265.5876,262.6829,264.1448,12888.0
2020-03-16 15:00:00,275.85,277.21,274.58,274.91,13282.0,263.5715,264.8709,262.358,262.6733,13282.0
2020-03-16 15:05:00,275.35,277.65,275.09,276.98,13833.0,263.0937,265.2914,262.8453,264.6512,13833.0
2020-03-16 15:10:00,277.27,277.27,273.59,274.18,37744.0,264.9283,264.9283,261.4121,261.9758,37744.0
2020-03-16 15:15:00,274.03,275.9,274.0,274.6,31336.0,261.8325,263.6193,261.8038,262.3771,31336.0
2020-03-16 15:20:00,274.37,276.05,273.65,276.05,28925.0,262.1574,263.7626,261.4694,263.7626,28925.0
2020-03-16 15:25:00,275.4,276.15,271.88,272.32,20725.0,263.1415,263.8581,259.7782,260.1986,20725.0
2020-03-16 15:30:00,272.31,273.5,271.1,272.4,52481.0,260.1891,261.3261,259.0329,260.275,52481.0
2020-03-16 15:35:00,272.04,274.32,271.75,274.3,57519.0,259.9311,262.1096,259.654,262.0905,57519.0
2020-03-16 15:40:00,274.31,276.61,271.58,276.61,59345.0,262.1,264.2977,259.4915,264.2977,59345.0
2020-03-16 15:45:00,275.93,278.44,274.57,275.04,37827.0,263.6479,266.0462,262.3485,262.7975,37827.0
2020-03-16 15:50:00,275.04,275.04,271.37,272.11,114105.0,262.7975,262.7975,259.2909,259.998,114105.0
2020-03-16 15:55:00,272.63,272.79,270.2,270.2,195070.0,260.4948,260.6477,258.173,258.173,195070.0
2020-03-17 09:30:00,276.01,277.32,273.08,274.33,27568.0,263.7244,264.976,260.9248,262.1191,27568.0
2020-03-17 09:35:00,274.18,276.0,273.09,273.6,15687.0,261.9758,263.7148,260.9343,261.4216,15687.0
2020-03-17 09:40:00,273.58,273.58,267.01,268.06,17437.0,261.4025,261.4025,255.125,256.1282,17437.0
2020-03-17 09:45:00,268.07,272.44,267.21,272.42,7294.0,256.1378,260.3133,255.3161,260.2942,7294.0
2020-03-17 09:50:00,272.43,273.55,270.66,270.71,14141.0,260.3037,261.3739,258.6125,258.6603,14141.0
2020-03-17 09:55:00,270.65,271.42,269.4,269.86,6338.0,258.6029,259.3387,257.4086,257.8481,6338.0
2020-03-17 10:00:00,270.89,270.89,266.37,266.89,48069.0,258.8323,258.8323,254.5135,255.0103,48069.0
2020-03-17 10:05:00,267.53,270.06,267.35,268.23,11745.0,255.6218,258.0392,255.4498,256.2907,11745.0
2020-03-17 10:10:00,267.74,270.12,266.89,269.55,3424.0,255.8225,258.0965,255.0103,257.5519,3424.0
2020-03-17 10:15:00,269.56,270.17,267.67,268.41,11507.0,257.5615,258.1443,255.7556,256.4626,11507.0
2020-03-17 10:20:00,267.59,270.55,267.59,270.24,4656.0,255.6791,258.5074,255.6791,258.2112,4656.0
2020-03-17 10:25:00,269.63,271.37,269.63,270.75,22291.0,257.6283,259.2909,257.6283,258.6985,22291.0
2020-03-17 10:30:00,271.01,271.02,267.95,268.22,6197.0,258.9469,258.9565,256.0231,256.2811,6197.0
2020-03-17 10:35:00,268.21,270.79,267.43,267.87,10951.0,256.2715,258.7367,255.5263,255.9467,10951.0
2020-03-17 10:40:00,267.93,269.87,267.36,269.54,6400.0,256.004,257.8577,255.4594,257.5423,6400.0
2020-03-17 10:45:00,269.3,270.06,266.77,267.3,11267.0,257.313,258.0392,254.8956,255.4021,11267.0
2020-03-17 10:50:00,266.81,267.23,262.56,265.4,4454.0,254.9339,255.3352,250.873,253.5866,4454.0
2020-03-17 10:55:00,265.11,269.72,265.11,267.96,33641.0,253.3095,257.7143,253.3095,256.0327,33641.0
2020-03-17 11:00:00,267.77,268.55,267.41,267.75,13543.0,255.8511,256.5964,255.5072,255.832,13543.0
2020-03-17 11:05:00,267.71,269.71,267.55,269.71,12609.0,255.7938,257.7048,255.6409,257.7048,12609.0
2020-03-17 11:10:00,269.91,271.1,269.4,270.8,9778.0,257.8959,259.0329,257.4086,258.7463,9778.0
2020-03-17 11:15:00,270.8,271.99,269.45,270.88,17031.0,258.7463,259.8833,257.4564,258.8227,17031.0
2020-03-17 11:20:00,271.21,271.93,268.24,268.25,14702.0,259.138,259.826,256.3002,256.3098,14702.0
2020-03-17 11:25:00,268.05,270.83,267.58,269.62,13626.0,256.1187,258.7749,255.6696,257.6188,13626.0
2020-03-17 11:30:00,268.57,271.34,268.47,270.38,5761.0,256.6155,259.2622,256.52,258.345,5761.0
2020-03-17 11:35:00,270.43,270.99,269.46,269.83,40663.0,258.3927,258.9278,257.4659,257.8194,40663.0
2020-03-17 11:40:00,269.74,273.0,269.16,272.59,9311.0,257.7334,260.8483,257.1793,260.4566,9311.0
2020-03-17 11:45:00,272.81,274.93,272.28,274.61,16087.0,260.6668,262.6924,260.1604,262.3867,16087.0
2020-03-17 11:50:00,274.55,276.87,274.11,276.51,19126.0,262.3293,264.5461,261.9089,264.2021,19126.0
2020-03-17 11:55:00,276.52,277.85,275.18,275.81,23888.0,264.2117,265.4825,262.9313,263.5333,23888.0
2020-03-17 12:00:00,275.81,275.81,272.93,272.94,9473.0,263.5333,263.5333,260.7815,260.791,9473.0
2020-03-17 12:05:00,273.73,275.14,272.23,273.24,26403.0,261.5458,262.8931,260.1126,261.0777,26403.0
2020-03-17 12:10:00,273.6,275.19,272.63,274.66,42035.0,261.4216,262.9409,260.4948,262.4344,42035.0
2020-03-17 12:15:00,274.71,274.99,270.6,271.55,22339.0,262.4822,262.7498,258.5552,259.4629,22339.0
2020-03-17 12:20:00,271.54,272.22,270.03,270.61,9795.0,259.4533,260.1031,258.0105,258.5647,9795.0
2020-03-17 12:25:00,270.52,272.36,270.08,271.93,13262.0,258.4787,260.2368,258.0583,259.826,13262.0
2020-03-17 12:30:00,271.99,272.47,271.02,271.8,16486.0,259.8833,260.3419,258.9565,259.7018,16486.0
2020-03-17 12:35:00,271.36,271.62,269.77,271.01,20941.0,259.2813,259.5298,257.7621,258.9469,20941.0
2020-03-17 12:40:00,270.5,271.86,270.21,271.42,4154.0,258.4596,259.7591,258.1825,259.3387,4154.0
2020-03-17 12:45:00,271.6,273.34,269.13,270.61,17652.0,259.5107,261.1732,257.1506,258.5647,17652.0
2020-03-17 12:50:00,271.23,271.38,270.23,271.37,6517.0,259.1571,259.3004,258.2016,259.2909,6517.0
2020-03-17 12:55:00,271.39,272.97,271.37,271.77,2138.0,259.31,260.8197,259.2909,259.6731,2138.0
2020-03-17 13:00:00,272.63,274.59,271.23,272.58,9951.0,260.4948,262.3676,259.1571,260.447,9951.0
2020-03-17 13:05:00,273.1,273.1,270.0,270.38,17059.0,260.9439,260.9439,257.9819,258.345,17059.0
2020-03-17 13:10:00,270.08,270.54,267.31,267.31,41293.0,258.0583,258.4978,255.4116,255.4116,41293.0
2020-03-17 13:15:00,267.31,268.49,265.67,267.27,119839.0,255.4116,256.5391,253.8446,255.3734,119839.0
2020-03-17 13:20:00,266.92,267.77,266.57,266.73,26381.0,255.039,255.8511,254.7045,254.8574,26381.0
2020-03-17 13:25:00,266.72,268.3,265.34,268.09,37704.0,254.8479,256.3575,253.5293,256.1569,37704.0
2020-03-17 13:30:00,267.6,267.94,265.44,265.5,54175.0,255.6887,256.0136,253.6248,253.6822,54175.0
2020-03-17 13:35:00,265.7,265.7,262.04,262.36,27291.0,253.8733,253.8733,250.3762,250.6819,27291.0
2020-03-17 13:40:00,262.36,265.56,262.36,265.03,9421.0,250.6819,253.7395,250.6819,253.2331,9421.0
2020-03-17 13:45:00,265.03,268.75,264.52,268.75,116150.0,253.2331,256.7875,252.7458,256.7875,116150.0
2020-03-17 13:50:00,268.75,268.83,266.03,267.33,14637.0,256.7875,256.864,254.1886,255.4307,14637.0
2020-03-17 13:55:00,266.42,267.34,265.39,265.67,10351.0,254.5612,255.4403,253.5771,253.8446,10351.0
2020-03-17 14:00:00,265.19,267.38,263.82,266.02,70978.0,253.386,255.4785,252.077,254.179,70978.0
2020-03-17 14:05:00,266.05,269.99,266.04,268.71,4781.0,254.2077,257.9723,254.1981,256.7493,4781.0
2020-03-17 14:10:00,269.94,270.6,268.88,270.1,20959.0,257.9245,258.5552,256.9117,258.0774,20959.0
2020-03-17 14:15:00,270.23,272.66,269.98,272.66,15408.0,258.2016,260.5235,257.9628,260.5235,15408.0
2020-03-17 14:20:00,273.15,273.76,268.43,268.98,14236.0,260.9917,261.5745,256.4818,257.0073,14236.0
2020-03-17 14:25:00,268.45,270.39,266.24,269.76,43409.0,256.5009,258.3545,254.3892,257.7526,43409.0
2020-03-17 14:30:00,269.86,271.16,269.35,270.44,37020.0,257.8481,259.0902,257.3608,258.4023,37020.0
2020-03-17 14:35:00,270.16,272.38,268.86,269.07,42176.0,258.1348,260.2559,256.8926,257.0933,42176.0
2020-03-17 14:40:00,269.41,269.41,267.1,268.0,41210.0,257.4181,257.4181,255.211,256.0709,41210.0
2020-03-17 14:45:00,268.0,268.26,264.88,265.23,24098.0,256.0709,256.3193,253.0898,253.4242,24098.0
2020-03-17 14:50:00,264.94,265.43,263.0,263.67,40261.0,253.1471,253.6153,251.2935,251.9336,40261.0
2020-03-17 14:55:00,263.88,267.01,263.84,267.01,25408.0,252.1343,255.125,252.0961,255.125,25408.0
2020-03-17 15:00:00,266.28,267.32,263.27,264.05,33626.0,254.4275,255.4212,251.5514,252.2967,33626.0
2020-03-17 15:05:00,264.05,265.55,263.27,264.63,18803.0,252.2967,253.7299,251.5514,252.8509,18803.0
2020-03-17 15:10:00,265.19,265.63,264.18,264.6,11344.0,253.386,253.8064,252.4209,252.8222,11344.0
2020-03-17 15:15:00,264.6,266.47,264.32,264.62,15170.0,252.8222,254.609,252.5547,252.8413,15170.0
2020-03-17 15:20:00,264.58,267.21,264.17,266.06,22315.0,252.8031,255.3161,252.4114,254.2172,22315.0
2020-03-17 15:25:00,266.07,266.24,264.69,264.79,19478.0,254.2268,254.3892,252.9082,253.0038,19478.0
2020-03-17 15:30:00,265.34,266.48,264.77,265.01,19655.0,253.5293,254.6186,252.9847,253.214,19655.0
2020-03-17 15:35:00,265.19,269.38,265.18,269.02,16217.0,253.386,257.3895,253.3764,257.0455,16217.0
2020-03-17 15:40:00,269.25,271.61,269.05,271.61,21411.0,257.2653,259.5202,257.0742,259.5202,21411.0
2020-03-17 15:45:00,271.91,271.98,269.24,269.84,39900.0,259.8069,259.8737,257.2557,257.829,39900.0
2020-03-17 15:50:00,269.84,270.08,266.76,269.4,59214.0,257.829,258.0583,254.8861,257.4086,59214.0
2020-03-17 15:55:00,269.26,273.56,268.9,272.58,110695.0,257.2748,261.3834,256.9308,260.447,110695.0
2020-03-18 09:30:00,257.81,259.19,257.74,259.19,1200.0,246.3345,247.653,246.2676,247.653,1200.0
2020-03-18 09:35:00,259.18,259.31,255.03,255.03,46673.0,247.6435,247.7677,243.6782,243.6782,46673.0
2020-03-18 09:40:00,255.03,256.01,252.97,256.01,42359.0,243.6782,244.6146,241.7099,244.6146,42359.0
2020-03-18 09:45:00,255.97,256.74,253.61,255.4,85807.0,244.5764,245.3121,242.3214,244.0317,85807.0
2020-03-18 09:50:00,255.13,255.93,252.45,255.26,61795.0,243.7738,244.5382,241.2131,243.898,61795.0
2020-03-18 09:55:00,255.12,257.0,252.0,252.31,65169.0,243.7642,245.5605,240.7831,241.0793,65169.0
2020-03-18 10:00:00,253.0,254.32,250.2,253.39,42283.0,241.7386,242.9998,239.0632,242.1112,42283.0
2020-03-18 10:05:00,252.91,255.1,252.88,253.25,33848.0,241.6526,243.7451,241.6239,241.9774,33848.0
2020-03-18 10:10:00,253.68,254.14,252.15,253.3,55320.0,242.3883,242.8278,240.9264,242.0252,55320.0
2020-03-18 10:15:00,253.29,255.81,252.98,253.89,29416.0,242.0157,244.4235,241.7195,242.589,29416.0
2020-03-18 10:20:00,253.89,254.04,248.88,248.89,17211.0,242.589,242.7323,237.802,237.8115,17211.0
2020-03-18 10:25:00,248.78,250.91,248.78,250.86,27615.0,237.7064,239.7416,237.7064,239.6938,27615.0
2020-03-18 10:30:00,250.93,252.03,248.9,250.57,27011.0,239.7607,240.8117,237.8211,239.4167,27011.0
2020-03-18 10:35:00,250.69,251.0,249.77,251.0,26240.0,239.5314,239.8276,238.6523,239.8276,26240.0
2020-03-18 10:40:00,251.0,251.77,249.84,250.5,17566.0,239.8276,240.5633,238.7192,239.3498,17566.0
2020-03-18 10:45:00,250.52,251.36,249.88,250.61,13771.0,239.369,240.1716,238.7574,239.455,13771.0
2020-03-18 10:50:00,250.61,250.76,249.28,249.47,16062.0,239.455,239.5983,238.1842,238.3657,16062.0
2020-03-18 10:55:00,249.46,249.66,247.62,248.99,60646.0,238.3561,238.5472,236.598,237.9071,60646.0
2020-03-18 11:00:00,248.75,248.75,244.25,245.19,60585.0,237.6777,237.6777,233.378,234.2762,60585.0
2020-03-18 11:05:00,245.24,246.21,244.39,245.86,48026.0,234.324,235.2508,233.5118,234.9164,48026.0
2020-03-18 11:10:00,245.86,245.95,245.3,245.49,88489.0,234.9164,235.0024,234.3813,234.5629,88489.0
2020-03-18 11:15:00,245.45,245.74,243.29,244.14,34626.0,234.5246,234.8017,232.4608,233.2729,34626.0
2020-03-18 11:20:00,244.15,245.9,243.7,245.9,31848.0,233.2825,234.9546,232.8525,234.9546,31848.0
2020-03-18 11:25:00,245.81,245.83,243.14,243.58,19130.0,234.8686,234.8877,232.3175,232.7379,19130.0
2020-03-18 11:30:00,243.58,244.35,241.26,241.64,19287.0,232.7379,233.4736,230.5211,230.8842,19287.0
2020-03-18 11:35:00,241.96,242.36,240.0,240.68,12627.0,231.19,231.5722,229.3172,229.967,12627.0
2020-03-18 11:40:00,240.68,240.93,235.65,235.66,150302.0,229.967,230.2058,225.1608,225.1704,150302.0
2020-03-18 11:45:00,235.66,237.86,235.0,236.01,30187.0,225.1704,227.2725,224.5398,225.5048,30187.0
2020-03-18 11:50:00,236.06,240.11,235.99,238.51,17664.0,225.5526,229.4223,225.4857,227.8935,17664.0
2020-03-18 11:55:00,238.59,241.1,237.71,240.12,131768.0,227.97,230.3683,227.1292,229.4319,131768.0
2020-03-18 12:00:00,239.97,239.99,237.94,238.37,50118.0,229.2886,229.3077,227.3489,227.7598,50118.0
2020-03-18 12:05:00,238.06,239.16,236.85,236.85,81305.0,227.4636,228.5146,226.3074,226.3074,81305.0
2020-03-18 12:10:00,236.85,239.99,236.85,239.66,28206.0,226.3074,229.3077,226.3074,228.9924,28206.0
2020-03-18 12:15:00,239.63,239.8,238.3,239.8,9010.0,228.9637,229.1261,227.6929,229.1261,9010.0
2020-03-18 12:20:00,239.31,240.98,238.28,240.97,13396.0,228.6579,230.2536,227.6738,230.244,13396.0
2020-03-18 12:25:00,240.51,242.42,239.08,239.74,16176.0,229.8045,231.6295,228.4382,229.0688,16176.0
2020-03-18 12:30:00,239.75,240.21,239.36,239.9,17884.0,229.0783,229.5179,228.7057,229.2217,17884.0
2020-03-18 12:35:00,240.06,240.89,239.8,240.73,19140.0,229.3745,230.1676,229.1261,230.0147,19140.0
2020-03-18 12:40:00,241.04,241.82,239.86,240.74,13536.0,230.3109,231.0562,229.1835,230.0243,13536.0
2020-03-18 12:45:00,240.43,240.65,236.22,236.22,13095.0,229.7281,229.9383,225.7055,225.7055,13095.0
2020-03-18 12:50:00,236.73,238.83,236.37,238.22,14053.0,226.1928,228.1993,225.8488,227.6165,14053.0
2020-03-18 12:55:00,238.2,238.2,237.34,237.92,3868.0,227.5973,227.5973,226.7756,227.3298,3868.0
2020-03-18 13:00:00,237.92,237.92,237.92,237.92,0.0,227.3298,227.3298,227.3298,227.3298,0.0
2020-03-18 13:05:00,237.92,237.92,237.92,237.92,0.0,227.3298,227.3298,227.3298,227.3298,0.0
2020-03-18 13:10:00,237.99,237.99,235.54,236.78,24066.0,227.3967,227.3967,225.0557,226.2405,24066.0
2020-03-18 13:15:00,236.6,236.95,236.0,236.52,19853.0,226.0686,226.403,225.4953,225.9921,19853.0
2020-03-18 13:20:00,236.94,238.89,236.5,237.45,20779.0,226.3934,228.2566,225.973,226.8807,20779.0
2020-03-18 13:25:00,237.46,237.83,236.51,236.62,23045.0,226.8903,227.2438,225.9826,226.0877,23045.0
2020-03-18 13:30:00,236.53,237.04,230.02,230.52,33679.0,226.0017,226.489,219.7814,220.2592,33679.0
2020-03-18 13:35:00,230.49,233.18,230.0,231.61,41896.0,220.2305,222.8008,219.7623,221.3007,41896.0
2020-03-18 13:40:00,231.61,235.58,231.1,234.48,18761.0,221.3007,225.094,220.8134,224.0429,18761.0
2020-03-18 13:45:00,234.63,234.63,232.75,233.65,23625.0,224.1862,224.1862,222.3899,223.2499,23625.0
2020-03-18 13:50:00,233.59,238.88,233.59,237.05,7207.0,223.1925,228.2471,223.1925,226.4985,7207.0
2020-03-18 13:55:00,237.92,238.97,233.91,234.28,17511.0,227.3298,228.3331,223.4983,223.8518,17511.0
2020-03-18 14:00:00,234.28,237.47,234.28,236.03,20765.0,223.8518,226.8998,223.8518,225.5239,20765.0
2020-03-18 14:05:00,236.53,239.04,235.95,238.58,8230.0,226.0017,228.4,225.4475,227.9604,8230.0
2020-03-18 14:10:00,238.44,238.45,235.07,235.64,20767.0,227.8267,227.8362,224.6067,225.1513,20767.0
2020-03-18 14:15:00,235.88,238.23,235.0,235.68,19807.0,225.3806,227.626,224.5398,225.1895,19807.0
2020-03-18 14:20:00,235.67,235.83,232.13,234.79,90759.0,225.18,225.3328,221.7975,224.3391,90759.0
2020-03-18 14:25:00,234.72,235.68,232.67,234.18,23424.0,224.2722,225.1895,222.3135,223.7563,23424.0
2020-03-18 14:30:00,234.18,235.68,233.07,234.67,21866.0,223.7563,225.1895,222.6957,224.2245,21866.0
2020-03-18 14:35:00,234.81,239.17,234.2,238.52,30466.0,224.3582,228.5242,223.7754,227.9031,30466.0
2020-03-18 14:40:00,238.52,239.94,237.62,239.8,35198.0,227.9031,229.2599,227.0432,229.1261,35198.0
2020-03-18 14:45:00,240.16,240.56,238.61,238.61,14872.0,229.4701,229.8523,227.9891,227.9891,14872.0
2020-03-18 14:50:00,238.6,238.71,235.44,236.22,7449.0,227.9795,228.0846,224.9602,225.7055,7449.0
2020-03-18 14:55:00,235.92,240.48,235.92,239.84,19505.0,225.4188,229.7759,225.4188,229.1643,19505.0
2020-03-18 15:00:00,239.18,240.64,236.69,237.84,17087.0,228.5337,229.9287,226.1546,227.2534,17087.0
2020-03-18 15:05:00,238.34,240.46,237.93,238.5,9450.0,227.7311,229.7567,227.3394,227.884,9450.0
2020-03-18 15:10:00,238.49,241.94,238.48,241.79,12307.0,227.8744,231.1709,227.8649,231.0275,12307.0
2020-03-18 15:15:00,241.4,243.36,241.07,242.18,13669.0,230.6549,232.5277,230.3396,231.4002,13669.0
2020-03-18 15:20:00,242.33,242.44,239.92,240.16,26041.0,231.5435,231.6486,229.2408,229.4701,26041.0
2020-03-18 15:25:00,239.59,241.02,237.93,240.56,28081.0,228.9255,230.2918,227.3394,229.8523,28081.0
2020-03-18 15:30:00,240.36,241.95,239.47,240.01,20235.0,229.6612,231.1804,228.8108,229.3268,20235.0
2020-03-18 15:35:00,239.61,239.78,237.18,238.28,33241.0,228.9446,229.107,226.6227,227.6738,33241.0
2020-03-18 15:40:00,238.16,240.67,237.89,240.6,17953.0,227.5591,229.9574,227.3011,229.8905,17953.0
2020-03-18 15:45:00,240.14,240.69,237.69,239.69,22881.0,229.451,229.9765,227.11,229.021,22881.0
2020-03-18 15:50:00,239.72,248.46,238.22,248.46,37001.0,229.0497,237.4007,227.6165,237.4007,37001.0
2020-03-18 15:55:00,247.73,251.17,239.9,246.58,94097.0,236.7031,239.99,229.2217,235.6043,94097.0
2020-03-19 09:30:00,246.58,247.59,243.66,245.69,48027.0,235.6043,236.5694,232.8143,234.7539,48027.0
2020-03-19 09:35:00,246.88,247.63,239.82,240.2,18167.0,235.891,236.6076,229.1452,229.5083,18167.0
2020-03-19 09:40:00,240.11,240.69,238.02,238.11,16254.0,229.4223,229.9765,227.4254,227.5113,16254.0
2020-03-19 09:45:00,238.11,244.85,237.84,244.01,11003.0,227.5113,233.9513,227.2534,233.1487,11003.0
2020-03-19 09:50:00,244.02,249.99,243.26,246.03,22607.0,233.1583,238.8625,232.4321,235.0788,22607.0
2020-03-19 09:55:00,246.74,248.55,246.22,248.19,20686.0,235.7572,237.4866,235.2604,237.1427,20686.0
2020-03-19 10:00:00,248.17,248.18,244.13,246.11,14692.0,237.1236,237.1331,233.2634,235.1553,14692.0
2020-03-19 10:05:00,246.09,247.23,245.75,246.52,22605.0,235.1361,236.2254,234.8113,235.547,22605.0
2020-03-19 10:10:00,246.38,248.26,245.12,248.26,26811.0,235.4132,237.2096,234.2093,237.2096,26811.0
2020-03-19 10:15:00,247.82,249.77,245.75,246.39,22689.0,236.7891,238.6523,234.8113,235.4228,22689.0
2020-03-19 10:20:00,246.31,247.02,246.31,246.74,8900.0,235.3464,236.0247,235.3464,235.7572,8900.0
2020-03-19 10:25:00,246.39,247.34,246.29,246.75,10937.0,235.4228,236.3305,235.3272,235.7668,10937.0
2020-03-19 10:30:00,246.77,246.77,242.94,243.0,23533.0,235.7859,235.7859,232.1264,232.1837,23533.0
2020-03-19 10:35:00,242.88,243.36,240.62,241.32,13398.0,232.069,232.5277,229.9096,230.5785,13398.0
2020-03-19 10:40:00,241.02,241.19,237.03,240.01,11794.0,230.2918,230.4543,226.4794,229.3268,11794.0
2020-03-19 10:45:00,237.1,241.67,237.1,239.63,8589.0,226.5463,230.9129,226.5463,228.9637,8589.0
2020-03-19 10:50:00,239.93,240.51,235.03,237.12,17648.0,229.2503,229.8045,224.5684,226.5654,17648.0
2020-03-19 10:55:00,237.13,239.45,236.08,237.14,25839.0,226.575,228.7917,225.5717,226.5845,25839.0
2020-03-19 11:00:00,235.53,236.95,235.25,236.56,11572.0,225.0462,226.403,224.7787,226.0303,11572.0
2020-03-19 11:05:00,236.29,236.66,235.02,235.84,15097.0,225.7724,226.1259,224.5589,225.3424,15097.0
2020-03-19 11:10:00,235.84,239.29,235.46,239.29,9182.0,225.3424,228.6388,224.9793,228.6388,9182.0
2020-03-19 11:15:00,239.52,239.91,238.07,238.07,4850.0,228.8586,229.2312,227.4731,227.4731,4850.0
2020-03-19 11:20:00,238.4,239.97,237.87,239.9,9521.0,227.7884,229.2886,227.282,229.2217,9521.0
2020-03-19 11:25:00,239.65,245.0,239.64,245.0,7284.0,228.9828,234.0947,228.9732,234.0947,7284.0
2020-03-19 11:30:00,244.09,244.9,243.62,244.38,14037.0,233.2252,233.9991,232.7761,233.5023,14037.0
2020-03-19 11:35:00,244.54,247.92,243.74,243.74,38253.0,233.6551,236.8847,232.8907,232.8907,38253.0
2020-03-19 11:40:00,245.3,245.59,240.04,241.59,4902.0,234.3813,234.6584,229.3554,230.8364,4902.0
2020-03-19 11:45:00,241.45,245.11,240.17,244.81,12176.0,230.7027,234.1998,229.4797,233.9131,12176.0
2020-03-19 11:50:00,245.27,246.11,244.7,245.56,7760.0,234.3526,235.1553,233.808,234.6297,7760.0
2020-03-19 11:55:00,245.56,247.92,243.77,243.78,6277.0,234.6297,236.8847,232.9194,232.929,6277.0
2020-03-19 12:00:00,243.78,244.09,240.8,242.33,7800.0,232.929,233.2252,230.0816,231.5435,7800.0
2020-03-19 12:05:00,243.19,245.99,241.57,243.05,21945.0,232.3652,235.0406,230.8173,232.2315,21945.0
2020-03-19 12:10:00,241.74,242.29,238.01,240.4,14028.0,230.9798,231.5053,227.4158,229.6994,14028.0
2020-03-19 12:15:00,241.35,241.46,239.0,241.43,12820.0,230.6071,230.7122,228.3617,230.6836,12820.0
2020-03-19 12:20:00,241.46,244.0,239.58,240.95,19332.0,230.7122,233.1392,228.9159,230.2249,19332.0
2020-03-19 12:25:00,241.16,241.99,238.35,240.94,12032.0,230.4256,231.2186,227.7407,230.2154,12032.0
2020-03-19 12:30:00,240.88,240.97,237.2,239.22,17292.0,230.1581,230.244,226.6419,228.5719,17292.0
2020-03-19 12:35:00,239.13,241.33,237.41,240.66,12896.0,228.4859,230.588,226.8425,229.9478,12896.0
2020-03-19 12:40:00,240.66,241.61,238.97,241.14,12918.0,229.9478,230.8556,228.3331,230.4065,12918.0
2020-03-19 12:45:00,241.15,242.46,240.2,240.63,9251.0,230.416,231.6677,229.5083,229.9192,9251.0
2020-03-19 12:50:00,241.08,243.52,240.39,243.27,11319.0,230.3491,232.6805,229.6899,232.4417,11319.0
2020-03-19 12:55:00,243.3,244.59,243.15,243.52,14577.0,232.4703,233.7029,232.327,232.6805,14577.0
2020-03-19 13:00:00,243.72,244.17,241.31,242.14,9515.0,232.8716,233.3016,230.5689,231.362,9515.0
2020-03-19 13:05:00,241.8,245.78,241.8,244.46,13694.0,231.0371,234.8399,231.0371,233.5787,13694.0
2020-03-19 13:10:00,244.46,246.5,243.05,246.5,6741.0,233.5787,235.5279,232.2315,235.5279,6741.0
2020-03-19 13:15:00,245.39,246.97,245.38,246.73,13268.0,234.4673,235.977,234.4577,235.7477,13268.0
2020-03-19 13:20:00,246.29,249.97,245.89,249.66,9435.0,235.3272,238.8434,234.945,238.5472,9435.0
2020-03-19 13:25:00,249.41,251.49,249.36,251.11,17958.0,238.3084,240.2958,238.2606,239.9327,17958.0
2020-03-19 13:30:00,250.72,250.78,249.04,250.39,9847.0,239.5601,239.6174,237.9548,239.2447,9847.0
2020-03-19 13:35:00,250.06,250.93,249.61,250.93,24175.0,238.9294,239.7607,238.4995,239.7607,24175.0
2020-03-19 13:40:00,250.03,251.78,250.02,250.94,23384.0,238.9008,240.5729,238.8912,239.7703,23384.0
2020-03-19 13:45:00,251.2,251.74,250.56,250.57,12376.0,240.0187,240.5347,239.4072,239.4167,12376.0
2020-03-19 13:50:00,251.3,251.99,250.44,251.28,17932.0,240.1142,240.7735,239.2925,240.0951,17932.0
2020-03-19 13:55:00,251.25,253.29,250.6,253.28,23359.0,240.0665,242.0157,239.4454,242.0061,23359.0
2020-03-19 14:00:00,252.65,256.2,252.18,254.86,13495.0,241.4041,244.7961,240.9551,243.5158,13495.0
2020-03-19 14:05:00,254.86,255.46,253.61,253.64,7439.0,243.5158,244.0891,242.3214,242.3501,7439.0
2020-03-19 14:10:00,254.19,254.73,253.58,253.71,13589.0,242.8756,243.3916,242.2928,242.417,13589.0
2020-03-19 14:15:00,253.71,254.38,251.48,254.33,21385.0,242.417,243.0571,240.2862,243.0094,21385.0
2020-03-19 14:20:00,254.38,254.38,252.85,253.23,11295.0,243.0571,243.0571,241.5952,241.9583,11295.0
2020-03-19 14:25:00,253.23,254.89,251.27,252.96,29739.0,241.9583,243.5444,240.0856,241.7004,29739.0
2020-03-19 14:30:00,252.58,253.32,251.85,252.15,14132.0,241.3373,242.0443,240.6398,240.9264,14132.0
2020-03-19 14:35:00,252.51,252.83,249.66,251.28,7836.0,241.2704,241.5761,238.5472,240.0951,7836.0
2020-03-19 14:40:00,250.77,251.24,249.69,250.26,13197.0,239.6078,240.0569,238.5759,239.1205,13197.0
2020-03-19 14:45:00,250.26,253.24,250.02,251.89,21713.0,239.1205,241.9679,238.8912,240.678,21713.0
2020-03-19 14:50:00,251.65,253.04,251.65,252.6,20842.0,240.4487,241.7768,240.4487,241.3564,20842.0
2020-03-19 14:55:00,252.82,254.0,251.6,253.19,17433.0,241.5666,242.6941,240.4009,241.9201,17433.0
2020-03-19 15:00:00,253.22,253.22,252.24,252.63,16011.0,241.9488,241.9488,241.0124,241.385,16011.0
2020-03-19 15:05:00,252.26,252.33,249.6,249.6,12785.0,241.0315,241.0984,238.4899,238.4899,12785.0
2020-03-19 15:10:00,249.62,249.79,247.51,249.76,8642.0,238.509,238.6715,236.4929,238.6428,8642.0
2020-03-19 15:15:00,249.65,253.54,248.29,253.43,23633.0,238.5377,242.2545,237.2382,242.1494,23633.0
2020-03-19 15:20:00,253.18,254.96,252.3,254.96,8932.0,241.9106,243.6113,241.0697,243.6113,8932.0
2020-03-19 15:25:00,255.0,258.96,254.67,258.94,20593.0,243.6495,247.4333,243.3342,247.4142,20593.0
2020-03-19 15:30:00,258.59,259.43,255.2,256.2,22741.0,247.0798,247.8824,243.8406,244.7961,22741.0
2020-03-19 15:35:00,255.42,257.85,255.4,257.49,22459.0,244.0509,246.3727,244.0317,246.0287,22459.0
2020-03-19 15:40:00,257.79,259.96,256.74,259.26,18785.0,246.3154,248.3888,245.3121,247.7199,18785.0
2020-03-19 15:45:00,259.57,259.61,257.57,257.9,24194.0,248.0161,248.0543,246.1052,246.4205,24194.0
2020-03-19 15:50:00,257.54,257.84,254.48,256.55,84622.0,246.0765,246.3631,243.1527,245.1306,84622.0
2020-03-19 15:55:00,256.85,261.33,254.0,256.16,143773.0,245.4172,249.6978,242.6941,244.7579,143773.0
2020-03-20 09:30:00,261.01,263.0,260.54,260.96,109077.0,249.392,251.2935,248.943,249.3443,109077.0
2020-03-20 09:35:00,260.32,263.68,256.74,259.31,53557.0,248.7327,251.9432,245.3121,247.7677,53557.0
2020-03-20 09:40:00,260.08,261.19,255.96,257.13,19448.0,248.5034,249.564,244.5668,245.6847,19448.0
2020-03-20 09:45:00,255.92,259.99,255.75,259.99,11104.0,244.5286,248.4174,244.3662,248.4174,11104.0
2020-03-20 09:50:00,259.93,260.27,258.41,258.68,13026.0,248.3601,248.685,246.9078,247.1657,13026.0
2020-03-20 09:55:00,258.69,261.3,258.69,259.99,19921.0,247.1753,249.6691,247.1753,248.4174,19921.0
2020-03-20 10:00:00,259.4,266.82,259.4,263.18,26684.0,247.8537,254.9434,247.8537,251.4654,26684.0
2020-03-20 10:05:00,263.18,264.21,260.57,262.38,24223.0,251.4654,252.4496,248.9716,250.7011,24223.0
2020-03-20 10:10:00,263.0,266.79,263.0,265.76,15821.0,251.2935,254.9148,251.2935,253.9306,15821.0
2020-03-20 10:15:00,265.35,269.79,265.35,267.85,22320.0,253.5389,257.7812,253.5389,255.9276,22320.0
2020-03-20 10:20:00,267.87,268.28,266.82,268.28,16038.0,255.9467,256.3384,254.9434,256.3384,16038.0
2020-03-20 10:25:00,267.66,268.29,265.71,267.33,7581.0,255.746,256.348,253.8828,255.4307,7581.0
2020-03-20 10:30:00,267.67,271.07,267.24,271.0,13310.0,255.7556,259.0042,255.3447,258.9374,13310.0
2020-03-20 10:35:00,270.06,273.81,269.23,271.5,17966.0,258.0392,261.6223,257.2461,259.4151,17966.0
2020-03-20 10:40:00,271.32,272.42,269.24,269.24,16800.0,259.2431,260.2942,257.2557,257.2557,16800.0
2020-03-20 10:45:00,269.69,269.7,267.47,269.08,15884.0,257.6857,257.6952,255.5645,257.1028,15884.0
2020-03-20 10:50:00,269.06,270.16,267.24,269.78,7850.0,257.0837,258.1348,255.3447,257.7717,7850.0
2020-03-20 10:55:00,269.79,269.98,266.38,266.98,13055.0,257.7812,257.9628,254.523,255.0963,13055.0
2020-03-20 11:00:00,266.99,267.35,264.27,264.27,21575.0,255.1059,255.4498,252.5069,252.5069,21575.0
2020-03-20 11:05:00,264.74,264.74,263.26,264.31,8192.0,252.956,252.956,251.5419,252.5451,8192.0
2020-03-20 11:10:00,264.4,265.18,263.71,263.71,11970.0,252.6311,253.3764,251.9719,251.9719,11970.0
2020-03-20 11:15:00,263.39,264.0,261.71,262.21,8013.0,251.6661,252.2489,250.0609,250.5386,8013.0
2020-03-20 11:20:00,262.03,262.33,257.9,258.35,7700.0,250.3666,250.6533,246.4205,246.8504,7700.0
2020-03-20 11:25:00,257.13,258.76,256.86,258.65,7126.0,245.6847,247.2422,245.4268,247.1371,7126.0
2020-03-20 11:30:00,258.16,258.93,254.24,254.24,28895.0,246.6689,247.4046,242.9234,242.9234,28895.0
2020-03-20 11:35:00,255.07,256.1,253.84,255.51,9996.0,243.7164,244.7006,242.5412,244.1368,9996.0
2020-03-20 11:40:00,255.0,257.85,255.0,256.54,11832.0,243.6495,246.3727,243.6495,245.121,11832.0
2020-03-20 11:45:00,256.96,257.39,256.45,256.98,4889.0,245.5223,245.9332,245.035,245.5414,4889.0
2020-03-20 11:50:00,257.05,258.31,256.23,258.16,10747.0,245.6083,246.8122,244.8248,246.6689,10747.0
2020-03-20 11:55:00,258.56,259.52,256.08,256.48,9719.0,247.0511,247.9684,244.6815,245.0637,9719.0
2020-03-20 12:00:00,256.3,256.94,254.72,254.73,13765.0,244.8917,245.5032,243.382,243.3916,13765.0
2020-03-20 12:05:00,254.72,255.63,251.96,252.19,7444.0,243.382,244.2515,240.7449,240.9646,7444.0
2020-03-20 12:10:00,251.88,253.18,248.98,250.06,12537.0,240.6684,241.9106,237.8975,238.9294,12537.0
2020-03-20 12:15:00,249.98,250.56,248.59,248.83,3563.0,238.853,239.4072,237.5249,237.7542,3563.0
2020-03-20 12:20:00,248.82,250.47,248.73,249.84,8910.0,237.7446,239.3212,237.6586,238.7192,8910.0
2020-03-20 12:25:00,250.15,250.15,245.4,246.83,22755.0,239.0154,239.0154,234.4769,235.8432,22755.0
2020-03-20 12:30:00,247.25,248.0,245.21,248.0,10100.0,236.2445,236.9611,234.2953,236.9611,10100.0
2020-03-20 12:35:00,247.47,249.45,247.12,247.12,14305.0,236.4547,238.3466,236.1203,236.1203,14305.0
2020-03-20 12:40:00,247.5,248.7,246.56,248.37,11047.0,236.4834,237.63,235.5852,237.3147,11047.0
2020-03-20 12:45:00,248.03,250.1,248.02,249.22,23342.0,236.9898,238.9677,236.9802,238.1268,23342.0
2020-03-20 12:50:00,249.22,249.78,247.85,248.11,41060.0,238.1268,238.6619,236.8178,237.0662,41060.0
2020-03-20 12:55:00,248.72,248.72,245.23,246.19,29845.0,237.6491,237.6491,234.3144,235.2317,29845.0
2020-03-20 13:00:00,246.28,248.47,245.49,246.98,16561.0,235.3177,237.4102,234.5629,235.9865,16561.0
2020-03-20 13:05:00,246.98,249.86,246.78,249.23,45841.0,235.9865,238.7383,235.7954,238.1364,45841.0
2020-03-20 13:10:00,249.86,250.27,248.06,248.47,17642.0,238.7383,239.1301,237.0185,237.4102,17642.0
2020-03-20 13:15:00,248.47,250.84,248.47,249.13,36834.0,237.4102,239.6747,237.4102,238.0408,36834.0
2020-03-20 13:20:00,249.13,249.65,247.01,248.35,19968.0,238.0408,238.5377,236.0152,237.2955,19968.0
2020-03-20 13:25:00,248.03,248.59,247.13,247.42,9044.0,236.9898,237.5249,236.1299,236.4069,9044.0
2020-03-20 13:30:00,247.89,247.93,246.51,246.72,13258.0,236.856,236.8942,235.5375,235.7381,13258.0
2020-03-20 13:35:00,246.83,246.83,242.63,245.41,32423.0,235.8432,235.8432,231.8302,234.4864,32423.0
2020-03-20 13:40:00,244.63,246.02,243.99,244.67,12756.0,233.7411,235.0693,233.1296,233.7794,12756.0
2020-03-20 13:45:00,244.88,246.25,244.33,244.34,8563.0,233.98,235.289,233.4545,233.464,8563.0
2020-03-20 13:50:00,244.35,244.84,240.66,240.66,34405.0,233.4736,233.9418,229.9478,229.9478,34405.0
2020-03-20 13:55:00,240.64,242.01,240.01,240.98,61502.0,229.9287,231.2378,229.3268,230.2536,61502.0
2020-03-20 14:00:00,241.17,241.99,240.05,240.65,32529.0,230.4351,231.2186,229.365,229.9383,32529.0
2020-03-20 14:05:00,240.29,241.0,237.75,237.75,14348.0,229.5943,230.2727,227.1674,227.1674,14348.0
2020-03-20 14:10:00,238.2,239.0,237.26,238.43,13444.0,227.5973,228.3617,226.6992,227.8171,13444.0
2020-03-20 14:15:00,238.48,239.0,237.23,237.38,18692.0,227.8649,228.3617,226.6705,226.8138,18692.0
2020-03-20 14:20:00,237.39,240.74,237.37,238.03,34024.0,226.8234,230.0243,226.8043,227.4349,34024.0
2020-03-20 14:25:00,238.11,238.52,236.0,237.16,10818.0,227.5113,227.9031,225.4953,226.6036,10818.0
2020-03-20 14:30:00,237.99,238.31,236.84,237.41,26171.0,227.3967,227.7024,226.2979,226.8425,26171.0
2020-03-20 14:35:00,237.36,237.54,234.42,235.53,21241.0,226.7947,226.9667,223.9856,225.0462,21241.0
2020-03-20 14:40:00,235.53,237.77,234.43,237.09,18898.0,225.0462,227.1865,223.9951,226.5367,18898.0
2020-03-20 14:45:00,237.09,237.09,234.37,235.95,9650.0,226.5367,226.5367,223.9378,225.4475,9650.0
2020-03-20 14:50:00,237.0,237.59,234.5,235.59,12807.0,226.4508,227.0145,224.062,225.1035,12807.0
2020-03-20 14:55:00,236.23,237.07,235.14,236.6,8463.0,225.715,226.5176,224.6735,226.0686,8463.0
2020-03-20 15:00:00,236.79,239.19,236.0,238.03,19943.0,226.2501,228.5433,225.4953,227.4349,19943.0
2020-03-20 15:05:00,238.42,241.83,238.07,239.1,23217.0,227.8075,231.0658,227.4731,228.4573,23217.0
2020-03-20 15:10:00,239.94,241.99,238.43,241.53,29847.0,229.2599,231.2186,227.8171,230.7791,29847.0
2020-03-20 15:15:00,241.94,242.13,238.96,239.46,31176.0,231.1709,231.3524,228.3235,228.8013,31176.0
2020-03-20 15:20:00,239.46,242.15,239.19,241.95,49718.0,228.8013,231.3715,228.5433,231.1804,49718.0
2020-03-20 15:25:00,241.6,242.39,240.64,241.55,43941.0,230.846,231.6008,229.9287,230.7982,43941.0
2020-03-20 15:30:00,241.55,243.71,241.54,242.17,35078.0,230.7982,232.8621,230.7887,231.3906,35078.0
2020-03-20 15:35:00,242.63,244.41,242.19,243.4,29679.0,231.8302,233.5309,231.4097,232.5659,29679.0
2020-03-20 15:40:00,243.66,243.92,237.5,237.5,43679.0,232.8143,233.0627,226.9285,226.9285,43679.0
2020-03-20 15:45:00,238.37,238.61,233.19,234.38,98813.0,227.7598,227.9891,222.8103,223.9474,98813.0
2020-03-20 15:50:00,234.18,234.44,230.87,231.69,126730.0,223.7563,224.0047,220.5936,221.3771,126730.0
2020-03-20 15:55:00,232.0,234.96,230.28,230.6,239845.0,221.6733,224.5016,220.0299,220.3356,239845.0
2020-03-23 09:30:00,230.85,232.09,226.73,230.29,209685.0,220.5745,221.7593,216.6379,220.0394,209685.0
2020-03-23 09:35:00,230.2,231.76,227.27,227.29,71588.0,219.9534,221.444,217.1539,217.173,71588.0
2020-03-23 09:40:00,227.21,232.18,225.32,232.18,47863.0,217.0965,221.8453,215.2907,221.8453,47863.0
2020-03-23 09:45:00,232.64,239.6,231.28,239.6,24177.0,222.2848,228.935,220.9854,228.935,24177.0
2020-03-23 09:50:00,239.11,239.76,236.69,236.69,16663.0,228.4668,229.0879,226.1546,226.1546,16663.0
2020-03-23 09:55:00,237.0,239.78,234.87,235.37,15778.0,226.4508,229.107,224.4156,224.8933,15778.0
2020-03-23 10:00:00,235.63,235.83,228.61,230.63,16292.0,225.1417,225.3328,218.4342,220.3643,16292.0
2020-03-23 10:05:00,230.92,234.12,230.92,233.24,18246.0,220.6414,223.6989,220.6414,222.8581,18246.0
2020-03-23 10:10:00,233.91,235.51,231.6,231.97,39453.0,223.4983,225.0271,221.2911,221.6446,39453.0
2020-03-23 10:15:00,231.85,232.99,229.24,229.73,17004.0,221.53,222.6192,219.0362,219.5044,17004.0
2020-03-23 10:20:00,229.23,230.86,227.75,229.08,30197.0,219.0266,220.5841,217.6125,218.8833,30197.0
2020-03-23 10:25:00,229.18,232.13,226.36,232.07,135732.0,218.9788,221.7975,216.2844,221.7402,135732.0
2020-03-23 10:30:00,231.27,233.32,230.74,231.67,11467.0,220.9758,222.9346,220.4694,221.358,11467.0
2020-03-23 10:35:00,231.73,233.1,231.09,232.6,14212.0,221.4153,222.7244,220.8038,222.2466,14212.0
2020-03-23 10:40:00,232.47,233.75,232.16,232.38,21410.0,222.1224,223.3454,221.8262,222.0364,21410.0
2020-03-23 10:45:00,232.94,232.97,230.76,230.77,11025.0,222.5715,222.6001,220.4885,220.4981,11025.0
2020-03-23 10:50:00,230.77,231.14,227.7,228.3,75694.0,220.4981,220.8516,217.5647,218.138,75694.0
2020-03-23 10:55:00,228.0,228.08,225.69,226.69,21721.0,217.8514,217.9278,215.6442,216.5997,21721.0
2020-03-23 11:00:00,227.11,231.27,226.94,231.27,38188.0,217.001,220.9758,216.8385,220.9758,38188.0
2020-03-23 11:05:00,230.67,231.91,230.07,230.31,7650.0,220.4025,221.5873,219.8292,220.0585,7650.0
2020-03-23 11:10:00,231.0,232.56,228.72,229.06,88719.0,220.7178,222.2084,218.5393,218.8642,88719.0
2020-03-23 11:15:00,229.09,229.9,227.09,227.83,20477.0,218.8928,219.6668,216.9819,217.6889,20477.0
2020-03-23 11:20:00,227.8,227.89,225.99,226.55,20654.0,217.6603,217.7463,215.9308,216.4659,20654.0
2020-03-23 11:25:00,226.51,226.82,222.05,222.44,10067.0,216.4277,216.7239,212.1662,212.5388,10067.0
2020-03-23 11:30:00,222.32,225.81,222.32,224.4,5246.0,212.4242,215.7588,212.4242,214.4116,5246.0
2020-03-23 11:35:00,223.65,224.36,222.31,222.31,8621.0,213.695,214.3734,212.4146,212.4146,8621.0
2020-03-23 11:40:00,222.56,223.01,218.98,219.23,37251.0,212.6535,213.0835,209.2329,209.4717,37251.0
2020-03-23 11:45:00,219.52,219.69,218.24,218.83,13501.0,209.7488,209.9113,208.5258,209.0895,13501.0
2020-03-23 11:50:00,218.85,219.51,218.2,219.14,70115.0,209.1086,209.7393,208.4876,209.3857,70115.0
2020-03-23 11:55:00,219.14,219.53,217.65,218.86,157931.0,209.3857,209.7584,207.9621,209.1182,157931.0
2020-03-23 12:00:00,218.66,219.16,217.76,218.47,45075.0,208.9271,209.4048,208.0672,208.7456,45075.0
2020-03-23 12:05:00,218.77,218.9,216.84,217.33,84792.0,209.0322,209.1564,207.1881,207.6563,84792.0
2020-03-23 12:10:00,216.83,218.11,215.86,218.11,6102.0,207.1786,208.4016,206.2517,208.4016,6102.0
2020-03-23 12:15:00,218.06,220.93,217.42,219.44,26269.0,208.3538,211.0961,207.7423,209.6724,26269.0
2020-03-23 12:20:00,219.56,221.07,219.09,220.35,26512.0,209.787,211.2298,209.338,210.5419,26512.0
2020-03-23 12:25:00,219.8,222.06,218.92,221.79,34846.0,210.0164,212.1758,209.1755,211.9178,34846.0
2020-03-23 12:30:00,221.79,222.81,219.74,220.52,14822.0,211.9178,212.8924,209.959,210.7043,14822.0
2020-03-23 12:35:00,220.3,221.0,219.5,220.7,18162.0,210.4941,211.1629,209.7297,210.8763,18162.0
2020-03-23 12:40:00,220.74,221.0,220.34,220.49,11195.0,210.9145,211.1629,210.5323,210.6756,11195.0
2020-03-23 12:45:00,220.14,221.35,220.0,221.29,10313.0,210.3412,211.4974,210.2075,211.44,10313.0
2020-03-23 12:50:00,221.1,221.1,218.38,219.0,19359.0,211.2585,211.2585,208.6596,209.252,19359.0
2020-03-23 12:55:00,219.31,220.35,216.97,217.21,36554.0,209.5482,210.5419,207.3123,207.5416,36554.0
2020-03-23 13:00:00,217.66,218.43,215.96,216.51,78329.0,207.9716,208.7073,206.3473,206.8728,78329.0
2020-03-23 13:05:00,216.51,217.26,215.23,216.94,11550.0,206.8728,207.5894,205.6498,207.2837,11550.0
2020-03-23 13:10:00,216.96,218.49,216.37,217.88,24296.0,207.3028,208.7647,206.739,208.1818,24296.0
2020-03-23 13:15:00,217.87,217.87,214.53,216.24,9767.0,208.1723,208.1723,204.9809,206.6148,9767.0
2020-03-23 13:20:00,216.45,218.31,216.08,217.89,64055.0,206.8155,208.5927,206.4619,208.1914,64055.0
2020-03-23 13:25:00,217.89,217.92,215.0,215.23,16718.0,208.1914,208.22,205.43,205.6498,16718.0
2020-03-23 13:30:00,215.22,215.22,212.9,214.54,17093.0,205.6402,205.6402,203.4235,204.9905,17093.0
2020-03-23 13:35:00,214.47,215.55,213.29,213.44,11869.0,204.9236,205.9555,203.7961,203.9394,11869.0
2020-03-23 13:40:00,213.44,214.31,212.01,212.11,13629.0,203.9394,204.7707,202.5731,202.6686,13629.0
2020-03-23 13:45:00,212.11,215.0,212.11,214.98,5524.0,202.6686,205.43,202.6686,205.4109,5524.0
2020-03-23 13:50:00,214.7,215.99,214.32,214.32,14911.0,205.1434,206.3759,204.7803,204.7803,14911.0
2020-03-23 13:55:00,214.55,214.55,211.68,212.39,10335.0,205.0,205.0,202.2578,202.9362,10335.0
2020-03-23 14:00:00,212.94,212.94,209.21,210.65,15445.0,203.4617,203.4617,199.8977,201.2736,15445.0
2020-03-23 14:05:00,210.65,213.08,208.67,208.69,92939.0,201.2736,203.5955,199.3818,199.4009,92939.0
2020-03-23 14:10:00,208.68,211.36,208.25,211.36,8459.0,199.3913,201.952,198.9805,201.952,8459.0
2020-03-23 14:15:00,210.67,213.63,210.01,210.26,31801.0,201.2927,204.121,200.6621,200.901,31801.0
2020-03-23 14:20:00,210.45,211.01,208.98,210.49,11695.0,201.0825,201.6176,199.678,201.1208,11695.0
2020-03-23 14:25:00,209.93,213.91,209.92,213.91,6208.0,200.5857,204.3885,200.5761,204.3885,6208.0
2020-03-23 14:30:00,213.07,214.0,213.07,213.76,9913.0,203.5859,204.4745,203.5859,204.2452,9913.0
2020-03-23 14:35:00,214.0,215.79,211.99,213.93,44113.0,204.4745,206.1848,202.554,204.4076,44113.0
2020-03-23 14:40:00,213.76,214.82,212.71,213.81,37800.0,204.2452,205.258,203.2419,204.293,37800.0
2020-03-23 14:45:00,213.51,214.75,212.3,214.75,44329.0,204.0063,205.1911,202.8502,205.1911,44329.0
2020-03-23 14:50:00,214.73,215.15,213.21,213.74,7907.0,205.172,205.5733,203.7197,204.2261,7907.0
2020-03-23 14:55:00,213.75,214.21,213.38,213.5,24112.0,204.2356,204.6752,203.8821,203.9968,24112.0
2020-03-23 15:00:00,213.84,214.0,212.7,213.36,19046.0,204.3216,204.4745,203.2324,203.863,19046.0
2020-03-23 15:05:00,213.42,216.3,213.42,214.74,18292.0,203.9203,206.6721,203.9203,205.1816,18292.0
2020-03-23 15:10:00,215.21,215.43,213.21,213.45,17018.0,205.6307,205.8409,203.7197,203.949,17018.0
2020-03-23 15:15:00,213.5,213.71,211.97,213.0,26282.0,203.9968,204.1974,202.5349,203.519,26282.0
2020-03-23 15:20:00,213.02,213.1,210.5,211.0,19622.0,203.5381,203.6146,201.1303,201.6081,19622.0
2020-03-23 15:25:00,210.82,211.99,210.0,210.81,16874.0,201.4361,202.554,200.6526,201.4265,16874.0
2020-03-23 15:30:00,211.01,211.23,210.01,210.7,30246.0,201.6176,201.8278,200.6621,201.3214,30246.0
2020-03-23 15:35:00,210.63,212.17,210.58,211.92,29150.0,201.2545,202.726,201.2068,202.4871,29150.0
2020-03-23 15:40:00,211.93,212.63,211.12,211.85,42338.0,202.4967,203.1655,201.7227,202.4202,42338.0
2020-03-23 15:45:00,211.89,213.24,211.35,211.57,46836.0,202.4584,203.7484,201.9425,202.1527,46836.0
2020-03-23 15:50:00,211.57,217.6,211.37,215.82,47458.0,202.1527,207.9143,201.9616,206.2135,47458.0
2020-03-23 15:55:00,215.69,217.88,213.04,214.42,377257.0,206.0893,208.1818,203.5573,204.8758,377257.0
2020-03-24 09:30:00,227.55,228.18,223.31,225.94,46455.0,217.4214,218.0233,213.3701,215.8831,46455.0
2020-03-24 09:35:00,225.94,229.17,223.09,223.16,34558.0,215.8831,218.9693,213.1599,213.2268,34558.0
2020-03-24 09:40:00,222.58,223.51,218.1,219.41,44584.0,212.6726,213.5612,208.392,209.6437,44584.0
2020-03-24 09:45:00,219.41,227.99,218.74,226.72,40335.0,209.6437,217.8418,209.0035,216.6283,40335.0
2020-03-24 09:50:00,227.18,229.0,224.33,224.6,43792.0,217.0679,218.8068,214.3447,214.6027,43792.0
2020-03-24 09:55:00,224.7,229.36,223.8,228.41,52374.0,214.6982,219.1508,213.8383,218.2431,52374.0
2020-03-24 10:00:00,228.4,234.38,228.27,234.1,48164.0,218.2336,223.9474,218.1093,223.6798,48164.0
2020-03-24 10:05:00,234.44,236.39,231.9,235.17,37009.0,224.0047,225.8679,221.5778,224.7022,37009.0
2020-03-24 10:10:00,235.18,235.37,232.04,233.16,40846.0,224.7118,224.8933,221.7115,222.7817,40846.0
2020-03-24 10:15:00,233.31,233.31,229.15,231.25,66747.0,222.925,222.925,218.9502,220.9567,66747.0
2020-03-24 10:20:00,231.17,235.47,229.81,234.0,50687.0,220.8803,224.9889,219.5808,223.5843,50687.0
2020-03-24 10:25:00,233.99,237.76,233.72,236.38,28410.0,223.5747,227.1769,223.3168,225.8584,28410.0
2020-03-24 10:30:00,236.4,238.96,235.04,237.86,10221.0,225.8775,228.3235,224.578,227.2725,10221.0
2020-03-24 10:35:00,238.83,239.96,236.74,238.46,25818.0,228.1993,229.279,226.2023,227.8458,25818.0
2020-03-24 10:40:00,238.46,239.04,237.85,237.97,22640.0,227.8458,228.4,227.2629,227.3776,22640.0
2020-03-24 10:45:00,238.08,238.08,234.12,234.16,21127.0,227.4827,227.4827,223.6989,223.7372,21127.0
2020-03-24 10:50:00,234.16,234.22,231.16,232.88,35438.0,223.7372,223.7945,220.8707,222.5141,35438.0
2020-03-24 10:55:00,232.37,234.54,232.18,234.19,15528.0,222.0268,224.1003,221.8453,223.7658,15528.0
2020-03-24 11:00:00,233.99,235.96,232.69,232.99,32409.0,223.5747,225.457,222.3326,222.6192,32409.0
2020-03-24 11:05:00,233.0,233.0,229.46,230.37,12875.0,222.6288,222.6288,219.2464,220.1159,12875.0
2020-03-24 11:10:00,230.03,230.73,228.59,230.73,19977.0,219.791,220.4598,218.4151,220.4598,19977.0
2020-03-24 11:15:00,230.17,235.72,230.17,235.15,5466.0,219.9248,225.2277,219.9248,224.6831,5466.0
2020-03-24 11:20:00,234.56,235.16,232.28,232.62,20683.0,224.1194,224.6927,221.9408,222.2657,20683.0
2020-03-24 11:25:00,232.92,234.3,230.17,232.01,34294.0,222.5524,223.8709,219.9248,221.6829,34294.0
2020-03-24 11:30:00,232.4,234.57,231.44,233.6,19056.0,222.0555,224.1289,221.1382,223.2021,19056.0
2020-03-24 11:35:00,233.2,236.2,232.71,236.0,24463.0,222.8199,225.6864,222.3517,225.4953,24463.0
2020-03-24 11:40:00,235.75,238.77,235.47,236.97,17805.0,225.2564,228.142,224.9889,226.4221,17805.0
2020-03-24 11:45:00,237.42,243.93,237.42,243.05,21192.0,226.8521,233.0723,226.8521,232.2315,21192.0
2020-03-24 11:50:00,242.56,243.25,240.59,240.59,9148.0,231.7633,232.4226,229.881,229.881,9148.0
2020-03-24 11:55:00,241.0,241.49,239.08,239.1,18330.0,230.2727,230.7409,228.4382,228.4573,18330.0
2020-03-24 12:00:00,239.87,240.34,237.51,238.39,22899.0,229.193,229.6421,226.9381,227.7789,22899.0
2020-03-24 12:05:00,238.32,238.54,237.25,238.12,18155.0,227.712,227.9222,226.6896,227.5209,18155.0
2020-03-24 12:10:00,237.58,240.07,237.58,240.07,21994.0,227.0049,229.3841,227.0049,229.3841,21994.0
2020-03-24 12:15:00,240.51,240.51,238.9,238.99,30201.0,229.8045,229.8045,228.2662,228.3522,30201.0
2020-03-24 12:20:00,239.12,239.8,236.7,239.8,52469.0,228.4764,229.1261,226.1641,229.1261,52469.0
2020-03-24 12:25:00,239.45,241.6,239.35,240.77,12008.0,228.7917,230.846,228.6962,230.0529,12008.0
2020-03-24 12:30:00,240.58,240.59,237.89,237.91,37832.0,229.8714,229.881,227.3011,227.3202,37832.0
2020-03-24 12:35:00,237.93,241.25,237.08,239.22,27102.0,227.3394,230.5116,226.5272,228.5719,27102.0
2020-03-24 12:40:00,239.4,240.92,238.47,240.1,47169.0,228.7439,230.1963,227.8553,229.4128,47169.0
2020-03-24 12:45:00,239.94,240.99,239.19,240.56,5299.0,229.2599,230.2632,228.5433,229.8523,5299.0
2020-03-24 12:50:00,240.26,240.98,239.3,240.62,7422.0,229.5656,230.2536,228.6484,229.9096,7422.0
2020-03-24 12:55:00,240.36,240.53,238.53,238.65,44376.0,229.6612,229.8236,227.9127,228.0273,44376.0
2020-03-24 13:00:00,238.96,239.67,237.71,238.96,18356.0,228.3235,229.0019,227.1292,228.3235,18356.0
2020-03-24 13:05:00,238.15,240.04,238.15,238.55,5399.0,227.5496,229.3554,227.5496,227.9318,5399.0
2020-03-24 13:10:00,238.28,238.57,235.05,237.38,20294.0,227.6738,227.9509,224.5876,226.8138,20294.0
2020-03-24 13:15:00,237.11,237.45,234.67,235.73,15555.0,226.5559,226.8807,224.2245,225.2373,15555.0
2020-03-24 13:20:00,235.99,235.99,234.4,235.91,8378.0,225.4857,225.4857,223.9665,225.4093,8378.0
2020-03-24 13:25:00,235.36,238.12,235.11,235.92,12719.0,224.8838,227.5209,224.6449,225.4188,12719.0
2020-03-24 13:30:00,235.91,237.74,235.44,236.1,49900.0,225.4093,227.1578,224.9602,225.5908,49900.0
2020-03-24 13:35:00,235.93,239.29,235.57,238.33,30289.0,225.4284,228.6388,225.0844,227.7216,30289.0
2020-03-24 13:40:00,238.34,238.44,234.1,235.46,65469.0,227.7311,227.8267,223.6798,224.9793,65469.0
2020-03-24 13:45:00,234.95,236.34,234.28,234.74,5817.0,224.492,225.8201,223.8518,224.2914,5817.0
2020-03-24 13:50:00,235.22,235.23,232.65,233.99,18252.0,224.75,224.7595,222.2944,223.5747,18252.0
2020-03-24 13:55:00,234.07,235.16,233.38,234.31,64653.0,223.6512,224.6927,222.9919,223.8805,64653.0
2020-03-24 14:00:00,233.99,234.86,232.42,232.44,23766.0,223.5747,224.406,222.0746,222.0937,23766.0
2020-03-24 14:05:00,232.33,232.98,231.01,231.11,66785.0,221.9886,222.6097,220.7274,220.8229,66785.0
2020-03-24 14:10:00,230.88,231.65,229.0,230.95,21337.0,220.6032,221.3389,218.8068,220.6701,21337.0
2020-03-24 14:15:00,230.58,232.59,230.57,231.65,60173.0,220.3165,222.2371,220.307,221.3389,60173.0
2020-03-24 14:20:00,231.64,232.12,230.36,231.98,20523.0,221.3293,221.788,220.1063,221.6542,20523.0
2020-03-24 14:25:00,231.07,232.0,230.25,231.08,28761.0,220.7847,221.6733,220.0012,220.7943,28761.0
2020-03-24 14:30:00,230.93,236.97,230.92,236.15,22545.0,220.6509,226.4221,220.6414,225.6386,22545.0
2020-03-24 14:35:00,235.77,237.85,234.13,235.17,28411.0,225.2755,227.2629,223.7085,224.7022,28411.0
2020-03-24 14:40:00,235.17,235.18,233.44,234.49,15958.0,224.7022,224.7118,223.0492,224.0525,15958.0
2020-03-24 14:45:00,235.0,235.0,232.07,233.0,38803.0,224.5398,224.5398,221.7402,222.6288,38803.0
2020-03-24 14:50:00,232.85,234.1,231.91,233.59,29333.0,222.4855,223.6798,221.5873,223.1925,29333.0
2020-03-24 14:55:00,233.25,235.78,232.49,233.93,59473.0,222.8677,225.2851,222.1415,223.5174,59473.0
2020-03-24 15:00:00,234.05,235.24,232.23,233.0,52924.0,223.6321,224.7691,221.8931,222.6288,52924.0
2020-03-24 15:05:00,233.04,234.26,231.58,233.63,33670.0,222.667,223.8327,221.272,223.2308,33670.0
2020-03-24 15:10:00,234.17,235.13,233.23,233.78,34204.0,223.7467,224.664,222.8486,223.3741,34204.0
2020-03-24 15:15:00,234.15,235.17,232.03,234.84,40334.0,223.7276,224.7022,221.702,224.3869,40334.0
2020-03-24 15:20:00,234.84,235.33,232.53,233.26,34154.0,224.3869,224.8551,222.1797,222.8772,34154.0
2020-03-24 15:25:00,233.23,233.37,230.52,232.21,47252.0,222.8486,222.9823,220.2592,221.874,47252.0
2020-03-24 15:30:00,231.72,235.0,231.72,234.63,23835.0,221.4058,224.5398,221.4058,224.1862,23835.0
2020-03-24 15:35:00,234.71,235.0,232.46,232.95,45585.0,224.2627,224.5398,222.1128,222.581,45585.0
2020-03-24 15:40:00,232.61,236.28,232.61,236.28,50869.0,222.2562,225.7628,222.2562,225.7628,50869.0
2020-03-24 15:45:00,236.39,236.47,233.57,233.96,63785.0,225.8679,225.9443,223.1734,223.5461,63785.0
2020-03-24 15:50:00,233.76,235.32,232.34,234.33,55557.0,223.355,224.8455,221.9982,223.8996,55557.0
2020-03-24 15:55:00,234.33,235.25,232.38,234.04,124719.0,223.8996,224.7787,222.0364,223.6225,124719.0
2020-03-25 09:30:00,229.18,239.14,225.63,238.9,40561.0,218.9788,228.4955,215.5869,228.2662,40561.0
2020-03-25 09:35:00,239.09,260.08,238.86,259.9,58623.0,228.4477,248.5034,228.228,248.3314,58623.0
2020-03-25 09:40:00,260.12,270.0,258.92,267.11,107507.0,248.5416,257.9819,247.3951,255.2205,107507.0
2020-03-25 09:45:00,267.11,267.18,254.83,254.97,32999.0,255.2205,255.2874,243.4871,243.6209,32999.0
2020-03-25 09:50:00,255.52,256.33,249.44,250.15,71072.0,244.1464,244.9203,238.337,239.0154,71072.0
2020-03-25 09:55:00,250.05,257.42,249.44,254.87,56905.0,238.9199,245.9618,238.337,243.5253,56905.0
2020-03-25 10:00:00,254.87,254.95,250.16,252.64,82242.0,243.5253,243.6018,239.025,241.3946,82242.0
2020-03-25 10:05:00,251.7,252.06,250.0,250.94,32750.0,240.4964,240.8404,238.8721,239.7703,32750.0
2020-03-25 10:10:00,251.93,251.93,249.34,249.67,24337.0,240.7162,240.7162,238.2415,238.5568,24337.0
2020-03-25 10:15:00,249.66,253.55,249.66,252.87,16242.0,238.5472,242.2641,238.5472,241.6144,16242.0
2020-03-25 10:20:00,253.53,256.88,252.6,255.26,74280.0,242.245,245.4459,241.3564,243.898,74280.0
2020-03-25 10:25:00,255.26,255.62,252.41,255.34,49894.0,243.898,244.2419,241.1748,243.9744,49894.0
2020-03-25 10:30:00,255.34,258.47,253.99,253.99,26977.0,243.9744,246.9651,242.6845,242.6845,26977.0
2020-03-25 10:35:00,254.88,261.0,254.88,260.23,45723.0,243.5349,249.3825,243.5349,248.6468,45723.0
2020-03-25 10:40:00,260.49,267.61,260.48,264.55,22750.0,248.8952,255.6983,248.8856,252.7745,22750.0
2020-03-25 10:45:00,264.55,265.0,262.0,262.2,19646.0,252.7745,253.2044,250.338,250.5291,19646.0
2020-03-25 10:50:00,263.24,266.93,262.2,264.46,26547.0,251.5228,255.0485,250.5291,252.6885,26547.0
2020-03-25 10:55:00,265.05,273.14,263.76,268.98,70656.0,253.2522,260.9821,252.0196,257.0073,70656.0
2020-03-25 11:00:00,268.97,270.95,267.41,270.09,30732.0,256.9977,258.8896,255.5072,258.0679,30732.0
2020-03-25 11:05:00,270.47,270.86,268.79,270.02,30423.0,258.431,258.8036,256.8257,258.001,30423.0
2020-03-25 11:10:00,270.04,270.98,266.48,269.88,31624.0,258.0201,258.9183,254.6186,257.8672,31624.0
2020-03-25 11:15:00,270.23,273.77,269.4,270.74,24051.0,258.2016,261.5841,257.4086,258.6889,24051.0
2020-03-25 11:20:00,270.0,270.96,268.73,270.38,8221.0,257.9819,258.8991,256.7684,258.345,8221.0
2020-03-25 11:25:00,270.77,272.62,270.25,271.33,32346.0,258.7176,260.4853,258.2207,259.2527,32346.0
2020-03-25 11:30:00,270.82,271.1,269.55,270.61,17496.0,258.7654,259.0329,257.5519,258.5647,17496.0
2020-03-25 11:35:00,270.66,271.07,269.4,270.68,19486.0,258.6125,259.0042,257.4086,258.6316,19486.0
2020-03-25 11:40:00,270.19,271.55,269.62,270.64,38996.0,258.1634,259.4629,257.6188,258.5934,38996.0
2020-03-25 11:45:00,270.35,270.66,269.41,270.11,27491.0,258.3163,258.6125,257.4181,258.087,27491.0
2020-03-25 11:50:00,270.5,270.98,269.75,269.87,15665.0,258.4596,258.9183,257.743,257.8577,15665.0
2020-03-25 11:55:00,269.77,272.47,269.74,271.79,46343.0,257.7621,260.3419,257.7334,259.6922,46343.0
2020-03-25 12:00:00,271.68,273.34,270.67,272.98,12743.0,259.5871,261.1732,258.6221,260.8292,12743.0
2020-03-25 12:05:00,273.07,275.71,272.35,275.71,25550.0,260.9152,263.4377,260.2273,263.4377,25550.0
2020-03-25 12:10:00,275.67,275.71,273.68,273.69,8399.0,263.3995,263.4377,261.4981,261.5076,8399.0
2020-03-25 12:15:00,274.03,275.4,273.78,275.4,13549.0,261.8325,263.1415,261.5936,263.1415,13549.0
2020-03-25 12:20:00,275.71,276.61,275.08,275.58,10718.0,263.4377,264.2977,262.8358,263.3135,10718.0
2020-03-25 12:25:00,275.95,277.27,275.6,275.83,9431.0,263.667,264.9283,263.3326,263.5524,9431.0
2020-03-25 12:30:00,275.75,277.6,274.7,276.63,12128.0,263.4759,265.2436,262.4727,264.3168,12128.0
2020-03-25 12:35:00,277.21,277.52,275.96,276.63,27719.0,264.8709,265.1671,263.6766,264.3168,27719.0
2020-03-25 12:40:00,276.49,277.81,276.15,276.87,11290.0,264.183,265.4442,263.8581,264.5461,11290.0
2020-03-25 12:45:00,277.59,281.28,274.46,281.16,23484.0,265.234,268.7598,262.2434,268.6451,23484.0
2020-03-25 12:50:00,280.12,280.97,277.34,277.81,8114.0,267.6514,268.4636,264.9952,265.4442,8114.0
2020-03-25 12:55:00,277.45,277.64,274.84,275.45,14618.0,265.1003,265.2818,262.6064,263.1893,14618.0
2020-03-25 13:00:00,276.56,276.62,274.65,275.44,16806.0,264.2499,264.3072,262.4249,263.1797,16806.0
2020-03-25 13:05:00,274.56,275.8,273.05,274.52,23036.0,262.3389,263.5237,260.8961,262.3007,23036.0
2020-03-25 13:10:00,274.09,275.0,273.0,273.35,38628.0,261.8898,262.7593,260.8483,261.1828,38628.0
2020-03-25 13:15:00,273.78,274.5,272.43,273.57,55155.0,261.5936,262.2816,260.3037,261.393,55155.0
2020-03-25 13:20:00,273.0,273.02,263.77,264.0,44813.0,260.8483,260.8674,252.0292,252.2489,44813.0
2020-03-25 13:25:00,264.08,267.05,257.99,266.97,44587.0,252.3254,255.1632,246.5065,255.0867,44587.0
2020-03-25 13:30:00,266.24,267.83,264.21,266.66,36542.0,254.3892,255.9085,252.4496,254.7905,36542.0
2020-03-25 13:35:00,267.0,267.14,265.15,267.14,13309.0,255.1154,255.2492,253.3478,255.2492,13309.0
2020-03-25 13:40:00,267.29,271.99,266.82,271.99,17236.0,255.3925,259.8833,254.9434,259.8833,17236.0
2020-03-25 13:45:00,272.64,274.63,271.56,272.53,19334.0,260.5044,262.4058,259.4724,260.3993,19334.0
2020-03-25 13:50:00,272.82,272.98,268.12,269.12,16375.0,260.6764,260.8292,256.1856,257.141,16375.0
2020-03-25 13:55:00,269.27,274.02,269.13,273.47,10691.0,257.2844,261.8229,257.1506,261.2974,10691.0
2020-03-25 14:00:00,274.0,274.62,269.56,269.87,10477.0,261.8038,262.3962,257.5615,257.8577,10477.0
2020-03-25 14:05:00,269.8,270.64,267.3,270.5,14851.0,257.7908,258.5934,255.4021,258.4596,14851.0
2020-03-25 14:10:00,270.51,273.46,269.74,272.99,28035.0,258.4692,261.2879,257.7334,260.8388,28035.0
2020-03-25 14:15:00,272.84,273.9,272.41,273.69,4502.0,260.6955,261.7083,260.2846,261.5076,4502.0
2020-03-25 14:20:00,273.69,273.91,272.43,273.12,10192.0,261.5076,261.7178,260.3037,260.963,10192.0
2020-03-25 14:25:00,273.12,275.72,272.87,273.37,14589.0,260.963,263.4473,260.7241,261.2019,14589.0
2020-03-25 14:30:00,273.03,273.9,272.36,272.66,11399.0,260.877,261.7083,260.2368,260.5235,11399.0
2020-03-25 14:35:00,272.93,274.44,271.87,274.44,9537.0,260.7815,262.2242,259.7686,262.2242,9537.0
2020-03-25 14:40:00,275.0,276.46,273.84,275.42,11219.0,262.7593,264.1543,261.6509,263.1606,11219.0
2020-03-25 14:45:00,275.82,276.18,274.57,274.81,8240.0,263.5428,263.8868,262.3485,262.5778,8240.0
2020-03-25 14:50:00,274.73,276.09,274.43,276.09,12562.0,262.5013,263.8008,262.2147,263.8008,12562.0
2020-03-25 14:55:00,276.0,278.27,275.78,278.27,13057.0,263.7148,265.8838,263.5046,265.8838,13057.0
2020-03-25 15:00:00,277.67,279.17,277.65,279.17,7334.0,265.3105,266.7437,265.2914,266.7437,7334.0
2020-03-25 15:05:00,278.99,279.29,276.93,278.34,14664.0,266.5717,266.8584,264.6034,265.9506,14664.0
2020-03-25 15:10:00,277.5,279.6,277.07,279.52,13614.0,265.148,267.1546,264.7372,267.0781,13614.0
2020-03-25 15:15:00,279.54,279.83,278.45,279.77,14544.0,267.0972,267.3743,266.0558,267.317,14544.0
2020-03-25 15:20:00,279.62,280.46,279.1,279.88,11568.0,267.1737,267.9763,266.6768,267.4221,11568.0
2020-03-25 15:25:00,279.53,280.19,277.1,278.78,11891.0,267.0877,267.7183,264.7658,266.3711,11891.0
2020-03-25 15:30:00,278.29,280.63,277.87,277.88,13885.0,265.9029,268.1387,265.5016,265.5111,13885.0
2020-03-25 15:35:00,278.01,279.69,277.33,278.49,15420.0,265.6353,267.2406,264.9856,266.094,15420.0
2020-03-25 15:40:00,277.93,279.59,276.04,276.84,33620.0,265.5589,267.145,263.753,264.5174,33620.0
2020-03-25 15:45:00,276.84,277.15,274.3,275.44,32905.0,264.5174,264.8136,262.0905,263.1797,32905.0
2020-03-25 15:50:00,275.7,275.7,270.78,272.74,73476.0,263.4282,263.4282,258.7272,260.5999,73476.0
2020-03-25 15:55:00,272.42,274.12,268.71,269.0,122030.0,260.2942,261.9185,256.7493,257.0264,122030.0
2020-03-26 09:30:00,272.34,278.75,270.04,278.22,43933.0,260.2177,266.3424,258.0201,265.836,43933.0
2020-03-26 09:35:00,278.86,284.94,277.85,282.93,18345.0,266.4475,272.2569,265.4825,270.3363,18345.0
2020-03-26 09:40:00,282.55,282.61,275.02,278.4,20071.0,269.9733,270.0306,262.7784,266.008,20071.0
2020-03-26 09:45:00,277.73,279.2,276.44,278.87,7530.0,265.3678,266.7724,264.1352,266.4571,7530.0
2020-03-26 09:50:00,277.32,280.0,275.06,280.0,12009.0,264.976,267.5368,262.8166,267.5368,12009.0
2020-03-26 09:55:00,279.97,281.97,278.44,281.97,23335.0,267.5081,269.4191,266.0462,269.4191,23335.0
2020-03-26 10:00:00,282.0,288.88,279.88,280.37,34505.0,269.4477,276.0215,267.4221,267.8903,34505.0
2020-03-26 10:05:00,280.66,283.99,280.08,283.13,24517.0,268.1674,271.3492,267.6132,270.5274,24517.0
2020-03-26 10:10:00,283.89,286.81,282.4,283.53,21242.0,271.2536,274.0436,269.8299,270.9096,21242.0
2020-03-26 10:15:00,283.92,289.34,277.71,288.58,32288.0,271.2823,276.461,265.3487,275.7348,32288.0
2020-03-26 10:20:00,289.01,293.19,286.71,290.13,23901.0,276.1457,280.1396,273.9481,277.2159,23901.0
2020-03-26 10:25:00,290.46,292.84,289.44,291.06,32005.0,277.5312,279.8052,276.5566,278.1045,32005.0
2020-03-26 10:30:00,291.04,291.34,287.32,291.02,10903.0,278.0853,278.372,274.5309,278.0662,10903.0
2020-03-26 10:35:00,290.44,290.89,286.0,289.0,18004.0,277.5121,277.942,273.2697,276.1362,18004.0
2020-03-26 10:40:00,288.56,291.2,286.01,290.3,15013.0,275.7157,278.2382,273.2792,277.3783,15013.0
2020-03-26 10:45:00,289.27,292.23,286.26,286.56,10755.0,276.3941,279.2224,273.5181,273.8048,10755.0
2020-03-26 10:50:00,287.49,288.3,285.27,285.27,10413.0,274.6934,275.4673,272.5722,272.5722,10413.0
2020-03-26 10:55:00,285.72,286.89,283.68,284.8,12306.0,273.0022,274.1201,271.053,272.1231,12306.0
2020-03-26 11:00:00,284.86,284.86,278.53,281.04,17473.0,272.1804,272.1804,266.1322,268.5305,17473.0
2020-03-26 11:05:00,281.0,281.56,276.32,278.3,14591.0,268.4922,269.0273,264.0206,265.9124,14591.0
2020-03-26 11:10:00,278.36,282.75,278.36,281.21,8854.0,265.9698,270.1644,265.9698,268.6929,8854.0
2020-03-26 11:15:00,281.99,284.85,281.99,284.58,4246.0,269.4382,272.1709,269.4382,271.9129,4246.0
2020-03-26 11:20:00,286.9,286.98,283.51,283.51,6091.0,274.1296,274.2061,270.8905,270.8905,6091.0
2020-03-26 11:25:00,284.97,284.97,281.54,284.3,3831.0,272.2855,272.2855,269.0082,271.6454,3831.0
2020-03-26 11:30:00,284.41,286.77,283.81,286.49,15308.0,271.7505,274.0054,271.1772,273.7379,15308.0
2020-03-26 11:35:00,286.31,287.26,284.99,286.06,30432.0,273.5659,274.4736,272.3046,273.327,30432.0
2020-03-26 11:40:00,285.97,287.43,285.71,286.32,27180.0,273.241,274.636,272.9926,273.5754,27180.0
2020-03-26 11:45:00,286.35,287.4,285.02,285.02,36678.0,273.6041,274.6074,272.3333,272.3333,36678.0
2020-03-26 11:50:00,285.14,285.82,282.63,285.82,11569.0,272.448,273.0977,270.0497,273.0977,11569.0
2020-03-26 11:55:00,284.77,285.23,283.19,285.21,4862.0,272.0944,272.534,270.5848,272.5149,4862.0
2020-03-26 12:00:00,285.24,287.31,285.24,286.94,22801.0,272.5435,274.5214,272.5435,274.1678,22801.0
2020-03-26 12:05:00,286.94,287.14,283.7,285.51,15120.0,274.1678,274.3589,271.0721,272.8015,15120.0
2020-03-26 12:10:00,285.63,287.14,285.58,286.5,20828.0,272.9162,274.3589,272.8684,273.7474,20828.0
2020-03-26 12:15:00,286.16,286.68,283.61,284.67,5314.0,273.4226,273.9194,270.9861,271.9989,5314.0
2020-03-26 12:20:00,284.03,284.26,280.97,283.76,8464.0,271.3874,271.6071,268.4636,271.1294,8464.0
2020-03-26 12:25:00,284.37,285.86,283.27,283.88,5721.0,271.7122,273.1359,270.6612,271.2441,5721.0
2020-03-26 12:30:00,283.18,284.27,282.11,282.29,8450.0,270.5752,271.6167,269.5528,269.7248,8450.0
2020-03-26 12:35:00,282.5,283.79,281.81,283.1,16963.0,269.9255,271.1581,269.2662,270.4988,16963.0
2020-03-26 12:40:00,282.78,284.44,282.18,283.43,7824.0,270.193,271.7791,269.6197,270.8141,7824.0
2020-03-26 12:45:00,283.43,284.02,282.27,284.02,8161.0,270.8141,271.3778,269.7057,271.3778,8161.0
2020-03-26 12:50:00,284.02,285.88,283.69,285.57,11125.0,271.3778,273.155,271.0625,272.8588,11125.0
2020-03-26 12:55:00,285.4,285.99,284.65,285.99,5588.0,272.6964,273.2601,271.9798,273.2601,5588.0
2020-03-26 13:00:00,285.93,287.75,285.93,286.89,22101.0,273.2028,274.9418,273.2028,274.1201,22101.0
2020-03-26 13:05:00,286.84,286.85,284.5,285.43,10120.0,274.0723,274.0819,271.8365,272.7251,10120.0
2020-03-26 13:10:00,285.56,285.96,284.69,285.05,10955.0,272.8493,273.2315,272.018,272.362,10955.0
2020-03-26 13:15:00,285.12,287.41,284.76,285.55,8000.0,272.4289,274.6169,272.0849,272.8397,8000.0
2020-03-26 13:20:00,285.0,287.81,284.44,286.49,19115.0,272.3142,274.9991,271.7791,273.7379,19115.0
2020-03-26 13:25:00,286.47,287.48,284.9,286.86,6649.0,273.7188,274.6838,272.2187,274.0914,6649.0
2020-03-26 13:30:00,286.07,289.91,285.07,289.91,15657.0,273.3366,277.0056,272.3811,277.0056,15657.0
2020-03-26 13:35:00,288.73,291.09,286.73,289.55,13342.0,275.8782,278.1331,273.9672,276.6617,13342.0
2020-03-26 13:40:00,288.73,292.95,288.29,292.95,7099.0,275.8782,279.9103,275.4578,279.9103,7099.0
2020-03-26 13:45:00,292.59,293.31,289.91,291.61,13490.0,279.5664,280.2543,277.0056,278.63,13490.0
2020-03-26 13:50:00,292.13,294.57,291.41,293.18,13684.0,279.1268,281.4582,278.4389,280.1301,13684.0
2020-03-26 13:55:00,293.71,296.28,292.7,296.24,11212.0,280.6365,283.0921,279.6715,283.0539,11212.0
2020-03-26 14:00:00,296.71,296.71,293.21,294.6,13589.0,283.503,283.503,280.1588,281.4869,13589.0
2020-03-26 14:05:00,293.91,294.2,290.88,291.79,7261.0,280.8276,281.1047,277.9325,278.802,7261.0
2020-03-26 14:10:00,292.18,293.84,291.48,293.7,11835.0,279.1746,280.7607,278.5058,280.6269,11835.0
2020-03-26 14:15:00,292.82,293.11,290.71,291.05,6979.0,279.7861,280.0632,277.77,278.0949,6979.0
2020-03-26 14:20:00,291.13,293.14,289.63,293.06,29929.0,278.1713,280.0919,276.7381,280.0154,29929.0
2020-03-26 14:25:00,293.36,294.97,292.19,294.96,20437.0,280.3021,281.8404,279.1842,281.8309,20437.0
2020-03-26 14:30:00,294.97,298.83,294.87,298.56,16995.0,281.8404,285.5286,281.7449,285.2706,16995.0
2020-03-26 14:35:00,298.28,300.65,296.38,300.0,34531.0,285.0031,287.2676,283.1877,286.6465,34531.0
2020-03-26 14:40:00,300.0,301.6,299.0,299.53,15809.0,286.6465,288.1753,285.691,286.1974,15809.0
2020-03-26 14:45:00,298.8,299.91,296.14,298.47,22584.0,285.4999,286.5605,282.9583,285.1846,22584.0
2020-03-26 14:50:00,298.56,300.98,296.5,296.9,13718.0,285.2706,287.5829,283.3023,283.6845,13718.0
2020-03-26 14:55:00,296.94,298.04,292.53,295.79,33627.0,283.7227,284.7738,279.509,282.6239,33627.0
2020-03-26 15:00:00,294.29,297.5,294.17,296.35,15110.0,281.1907,284.2578,281.076,283.159,15110.0
2020-03-26 15:05:00,296.74,297.43,295.15,296.0,15035.0,283.5316,284.1909,282.0124,282.8246,15035.0
2020-03-26 15:10:00,295.79,298.3,295.27,297.3,18356.0,282.6239,285.0222,282.1271,284.0667,18356.0
2020-03-26 15:15:00,296.98,300.15,296.47,298.32,21342.0,283.761,286.7898,283.2737,285.0413,21342.0
2020-03-26 15:20:00,298.31,299.49,297.19,299.0,21453.0,285.0318,286.1592,283.9616,285.691,21453.0
2020-03-26 15:25:00,298.85,301.14,298.27,299.14,35831.0,285.5477,287.7358,284.9935,285.8248,35831.0
2020-03-26 15:30:00,299.04,302.59,298.6,302.26,25389.0,285.7293,289.1212,285.3088,288.8059,25389.0
2020-03-26 15:35:00,302.71,302.95,298.92,299.96,17410.0,289.2359,289.4652,285.6146,286.6083,17410.0
2020-03-26 15:40:00,299.97,303.23,299.37,302.0,20257.0,286.6179,289.7328,286.0446,288.5575,20257.0
2020-03-26 15:45:00,301.42,303.22,300.47,301.29,33813.0,288.0033,289.7232,287.0956,287.8791,33813.0
2020-03-26 15:50:00,301.25,306.86,300.7,306.27,45646.0,287.8409,293.2012,287.3154,292.6374,45646.0
2020-03-26 15:55:00,306.96,306.96,303.13,305.52,134435.0,293.2967,293.2967,289.6372,291.9208,134435.0
2020-03-27 09:30:00,290.14,295.0,289.0,292.74,35789.0,277.2254,281.8691,276.1362,279.7097,35789.0
2020-03-27 09:35:00,292.85,295.5,292.01,294.03,23755.0,279.8148,282.3468,279.0122,280.9423,23755.0
2020-03-27 09:40:00,294.69,298.52,292.49,294.85,21968.0,281.5729,285.2324,279.4708,281.7258,21968.0
2020-03-27 09:45:00,294.55,295.72,292.0,294.27,28506.0,281.4391,282.557,279.0026,281.1716,28506.0
2020-03-27 09:50:00,292.19,295.33,292.19,292.85,20737.0,279.1842,282.1844,279.1842,279.8148,20737.0
2020-03-27 09:55:00,292.85,297.76,292.85,295.31,27015.0,279.8148,284.5062,279.8148,282.1653,27015.0
2020-03-27 10:00:00,295.36,295.92,294.23,295.19,20156.0,282.2131,282.7481,281.1334,282.0506,20156.0
2020-03-27 10:05:00,294.93,297.22,294.92,295.81,8675.0,281.8022,283.9903,281.7926,282.643,8675.0
2020-03-27 10:10:00,295.99,297.48,295.65,297.0,10100.0,282.815,284.2387,282.4902,283.7801,10100.0
2020-03-27 10:15:00,296.99,297.79,293.96,294.39,80351.0,283.7705,284.5349,280.8754,281.2862,80351.0
2020-03-27 10:20:00,294.86,294.99,291.59,292.03,24527.0,281.7353,281.8595,278.6109,279.0313,24527.0
2020-03-27 10:25:00,291.68,292.71,291.01,291.63,11821.0,278.6969,279.681,278.0567,278.6491,11821.0
2020-03-27 10:30:00,291.64,291.93,289.07,291.5,20932.0,278.6586,278.9357,276.203,278.5249,20932.0
2020-03-27 10:35:00,291.29,291.9,289.54,290.73,11592.0,278.3242,278.9071,276.6521,277.7891,11592.0
2020-03-27 10:40:00,290.52,291.57,289.06,290.1,8025.0,277.5885,278.5918,276.1935,277.1872,8025.0
2020-03-27 10:45:00,289.82,295.2,289.54,293.75,10279.0,276.9197,282.0602,276.6521,280.6747,10279.0
2020-03-27 10:50:00,294.63,295.06,292.99,294.06,18276.0,281.5156,281.9264,279.9486,280.9709,18276.0
2020-03-27 10:55:00,294.13,294.13,289.33,289.34,5910.0,281.0378,281.0378,276.4515,276.461,5910.0
2020-03-27 11:00:00,289.79,292.09,289.63,292.09,9324.0,276.891,279.0886,276.7381,279.0886,9324.0
2020-03-27 11:05:00,291.56,294.77,291.56,294.35,7234.0,278.5822,281.6493,278.5822,281.248,7234.0
2020-03-27 11:10:00,294.56,295.47,293.25,293.29,6863.0,281.4487,282.3182,280.197,280.2352,6863.0
2020-03-27 11:15:00,293.96,295.98,293.39,295.44,5193.0,280.8754,282.8055,280.3307,282.2895,5193.0
2020-03-27 11:20:00,295.43,295.43,291.38,293.36,8780.0,282.2799,282.2799,278.4102,280.3021,8780.0
2020-03-27 11:25:00,292.73,294.23,291.3,291.96,14054.0,279.7001,281.1334,278.3338,278.9644,14054.0
2020-03-27 11:30:00,292.29,295.13,292.28,294.56,4050.0,279.2797,281.9933,279.2702,281.4487,4050.0
2020-03-27 11:35:00,294.5,294.99,294.06,294.06,1200.0,281.3913,281.8595,280.9709,280.9709,1200.0
2020-03-27 11:40:00,294.28,294.65,293.18,294.01,23098.0,281.1811,281.5347,280.1301,280.9231,23098.0
2020-03-27 11:45:00,294.45,295.05,293.32,295.05,10617.0,281.3436,281.9169,280.2639,281.9169,10617.0
2020-03-27 11:50:00,294.68,296.08,294.68,295.92,9310.0,281.5633,282.901,281.5633,282.7481,9310.0
2020-03-27 11:55:00,295.76,296.02,295.0,295.56,16248.0,282.5953,282.8437,281.8691,282.4042,16248.0
2020-03-27 12:00:00,295.55,297.11,295.28,296.75,13403.0,282.3946,283.8852,282.1366,283.5412,13403.0
2020-03-27 12:05:00,296.76,296.76,295.66,296.1,8040.0,283.5507,283.5507,282.4997,282.9201,8040.0
2020-03-27 12:10:00,296.16,296.7,295.74,295.81,2100.0,282.9775,283.4934,282.5761,282.643,2100.0
2020-03-27 12:15:00,295.8,297.14,295.41,297.13,14128.0,282.6335,283.9138,282.2608,283.9043,14128.0
2020-03-27 12:20:00,297.55,298.21,297.13,297.69,12778.0,284.3056,284.9362,283.9043,284.4393,12778.0
2020-03-27 12:25:00,298.04,299.32,297.77,298.52,8450.0,284.7738,285.9968,284.5158,285.2324,8450.0
2020-03-27 12:30:00,298.69,300.86,298.68,300.86,6525.0,285.3948,287.4682,285.3853,287.4682,6525.0
2020-03-27 12:35:00,300.02,300.8,299.08,299.47,15031.0,286.6656,287.4109,285.7675,286.1401,15031.0
2020-03-27 12:40:00,299.42,299.78,296.12,297.77,10934.0,286.0923,286.4363,282.9392,284.5158,10934.0
2020-03-27 12:45:00,297.77,300.62,297.28,300.13,6334.0,284.5158,287.2389,284.0476,286.7707,6334.0
2020-03-27 12:50:00,300.62,300.62,298.15,299.9,7775.0,287.2389,287.2389,284.8789,286.551,7775.0
2020-03-27 12:55:00,299.01,299.92,298.43,299.03,5654.0,285.7006,286.5701,285.1464,285.7197,5654.0
2020-03-27 13:00:00,298.68,300.54,298.68,299.29,5774.0,285.3853,287.1625,285.3853,285.9681,5774.0
2020-03-27 13:05:00,299.57,299.57,296.35,297.59,8318.0,286.2357,286.2357,283.159,284.3438,8318.0
2020-03-27 13:10:00,296.94,298.55,296.86,296.95,12939.0,283.7227,285.2611,283.6463,283.7323,12939.0
2020-03-27 13:15:00,296.66,297.75,296.54,297.22,7535.0,283.4552,284.4967,283.3405,283.9903,7535.0
2020-03-27 13:20:00,297.67,298.5,297.58,297.92,4701.0,284.4202,285.2133,284.3342,284.6591,4701.0
2020-03-27 13:25:00,298.32,299.63,297.04,298.75,10535.0,285.0413,286.293,283.8183,285.4522,10535.0
2020-03-27 13:30:00,298.52,302.44,298.24,301.73,4050.0,285.2324,288.9779,284.9649,288.2995,4050.0
2020-03-27 13:35:00,302.23,302.5,299.37,302.17,8167.0,288.7773,289.0352,286.0446,288.7199,8167.0
2020-03-27 13:40:00,302.48,303.83,301.04,301.72,8409.0,289.0161,290.306,287.6402,288.29,8409.0
2020-03-27 13:45:00,301.37,302.28,300.16,301.83,5181.0,287.9555,288.825,286.7994,288.3951,5181.0
2020-03-27 13:50:00,301.97,301.97,300.07,300.33,4556.0,288.5288,288.5288,286.7134,286.9618,4556.0
2020-03-27 13:55:00,300.43,301.08,298.82,299.1,9347.0,287.0574,287.6785,285.519,285.7866,9347.0
2020-03-27 14:00:00,298.79,301.34,298.19,299.74,16967.0,285.4904,287.9269,284.9171,286.3981,16967.0
2020-03-27 14:05:00,299.44,302.16,299.08,301.06,8049.0,286.1115,288.7104,285.7675,287.6593,8049.0
2020-03-27 14:10:00,301.26,302.29,301.07,302.07,7813.0,287.8504,288.8346,287.6689,288.6244,7813.0
2020-03-27 14:15:00,302.62,304.0,302.62,303.51,15914.0,289.1499,290.4685,289.1499,290.0003,15914.0
2020-03-27 14:20:00,303.08,303.45,301.64,302.5,26663.0,289.5894,289.943,288.2135,289.0352,26663.0
2020-03-27 14:25:00,302.76,303.29,301.01,302.7,22307.0,289.2837,289.7901,287.6116,289.2263,22307.0
2020-03-27 14:30:00,302.5,303.84,302.17,302.53,13720.0,289.0352,290.3156,288.7199,289.0639,13720.0
2020-03-27 14:35:00,302.61,302.81,300.75,302.19,12728.0,289.1404,289.3314,287.3631,288.739,12728.0
2020-03-27 14:40:00,302.11,302.22,299.46,299.7,20992.0,288.6626,288.7677,286.1306,286.3599,20992.0
2020-03-27 14:45:00,299.44,300.99,299.21,300.67,7283.0,286.1115,287.5925,285.8917,287.2867,7283.0
2020-03-27 14:50:00,300.05,301.75,299.22,300.0,34489.0,286.6943,288.3186,285.9012,286.6465,34489.0
2020-03-27 14:55:00,299.44,300.76,298.66,300.76,20415.0,286.1115,287.3727,285.3662,287.3727,20415.0
2020-03-27 15:00:00,300.6,301.09,298.9,299.54,16652.0,287.2198,287.688,285.5955,286.207,16652.0
2020-03-27 15:05:00,299.33,301.41,299.33,300.66,11734.0,286.0063,287.9938,286.0063,287.2771,11734.0
2020-03-27 15:10:00,301.0,301.46,299.27,299.5,19099.0,287.602,288.0415,285.949,286.1688,19099.0
2020-03-27 15:15:00,299.43,301.6,298.85,300.87,13663.0,286.1019,288.1753,285.5477,287.4778,13663.0
2020-03-27 15:20:00,300.62,301.39,299.73,300.76,12322.0,287.2389,287.9747,286.3885,287.3727,12322.0
2020-03-27 15:25:00,301.24,301.65,299.96,300.13,23150.0,287.8313,288.2231,286.6083,286.7707,23150.0
2020-03-27 15:30:00,300.0,300.94,299.13,299.25,22083.0,286.6465,287.5447,285.8153,285.9299,22083.0
2020-03-27 15:35:00,298.87,298.99,297.4,298.48,27063.0,285.5668,285.6815,284.1623,285.1942,27063.0
2020-03-27 15:40:00,298.2,298.33,295.76,296.5,40098.0,284.9266,285.0509,282.5953,283.3023,40098.0
2020-03-27 15:45:00,296.38,298.72,296.37,297.09,34443.0,283.1877,285.4235,283.1781,283.8661,34443.0
2020-03-27 15:50:00,296.91,298.0,295.97,297.09,67117.0,283.6941,284.7355,282.7959,283.8661,67117.0
2020-03-27 15:55:00,297.13,298.08,295.94,297.01,90535.0,283.9043,284.812,282.7672,283.7896,90535.0
2020-03-30 09:30:00,299.32,306.48,299.25,306.0,29508.0,286.5711,293.4262,286.5041,292.9666,29508.0
2020-03-30 09:35:00,308.0,308.0,298.07,299.5,11381.0,294.8814,294.8814,285.3744,286.7435,11381.0
2020-03-30 09:40:00,299.58,301.99,298.19,300.59,25785.0,286.82,289.1274,285.4893,287.787,25785.0
2020-03-30 09:45:00,299.94,305.72,299.93,305.4,6929.0,287.1647,292.6985,287.1551,292.3922,6929.0
2020-03-30 09:50:00,305.75,307.89,305.25,305.63,21582.0,292.7272,294.7761,292.2485,292.6124,21582.0
2020-03-30 09:55:00,305.28,307.0,303.35,306.37,20711.0,292.2773,293.924,290.4295,293.3208,20711.0
2020-03-30 10:00:00,305.69,306.48,302.7,305.51,25252.0,292.6698,293.4262,289.8072,292.4975,25252.0
2020-03-30 10:05:00,305.71,306.48,304.01,304.78,20325.0,292.689,293.4262,291.0614,291.7986,20325.0
2020-03-30 10:10:00,304.5,305.62,303.19,305.13,29705.0,291.5305,292.6028,290.2763,292.1337,29705.0
2020-03-30 10:15:00,306.06,309.45,305.33,309.02,17461.0,293.024,296.2697,292.3251,295.858,17461.0
2020-03-30 10:20:00,308.63,313.04,308.63,312.23,33437.0,295.4846,299.7067,295.4846,298.9312,33437.0
2020-03-30 10:25:00,312.17,314.0,309.86,311.51,30950.0,298.8738,300.6259,296.6622,298.2419,30950.0
2020-03-30 10:30:00,311.52,314.01,311.27,312.31,22492.0,298.2515,300.6354,298.0121,299.0078,22492.0
2020-03-30 10:35:00,313.24,314.98,312.94,313.75,6311.0,299.8982,301.5641,299.611,300.3865,6311.0
2020-03-30 10:40:00,313.39,313.39,311.72,312.72,6164.0,300.0418,300.0418,298.443,299.4004,6164.0
2020-03-30 10:45:00,312.05,312.11,310.54,311.04,10950.0,298.7589,298.8164,297.3132,297.7919,10950.0
2020-03-30 10:50:00,311.01,311.51,307.74,309.16,11616.0,297.7632,298.2419,294.6325,295.992,11616.0
2020-03-30 10:55:00,308.5,308.88,307.2,308.53,16651.0,295.3601,295.7239,294.1155,295.3888,16651.0
2020-03-30 11:00:00,309.25,311.95,308.79,311.43,4214.0,296.0782,298.6632,295.6378,298.1653,4214.0
2020-03-30 11:05:00,311.97,313.23,311.9,313.0,3498.0,298.6823,299.8887,298.6153,299.6685,3498.0
2020-03-30 11:10:00,313.36,316.87,313.36,314.01,10363.0,300.0131,303.3736,300.0131,300.6354,10363.0
2020-03-30 11:15:00,314.82,316.24,313.23,315.45,18611.0,301.4109,302.7705,299.8887,302.0141,18611.0
2020-03-30 11:20:00,315.68,317.19,314.29,314.29,8398.0,302.2343,303.68,300.9035,300.9035,8398.0
2020-03-30 11:25:00,313.2,315.86,312.78,315.08,31630.0,299.8599,302.4066,299.4578,301.6599,31630.0
2020-03-30 11:30:00,315.03,315.24,312.96,313.25,33641.0,301.612,301.813,299.6302,299.9078,33641.0
2020-03-30 11:35:00,313.53,314.41,312.5,314.41,16004.0,300.1759,301.0184,299.1897,301.0184,16004.0
2020-03-30 11:40:00,313.64,318.97,313.64,318.46,4461.0,300.2812,305.3842,300.2812,304.8959,4461.0
2020-03-30 11:45:00,317.99,318.2,313.64,315.3,9520.0,304.4459,304.647,300.2812,301.8705,9520.0
2020-03-30 11:50:00,314.5,315.03,312.68,313.22,7005.0,301.1046,301.612,299.3621,299.8791,7005.0
2020-03-30 11:55:00,312.98,314.44,312.98,314.06,3655.0,299.6493,301.0471,299.6493,300.6833,3655.0
2020-03-30 12:00:00,313.78,314.99,313.5,313.68,12254.0,300.4152,301.5737,300.1472,300.3195,12254.0
2020-03-30 12:05:00,313.67,314.78,312.53,314.32,7138.0,300.3099,301.3726,299.2185,300.9322,7138.0
2020-03-30 12:10:00,314.31,314.31,312.63,312.81,1980.0,300.9227,300.9227,299.3142,299.4865,1980.0
2020-03-30 12:15:00,313.06,313.33,311.26,311.59,15265.0,299.7259,299.9844,298.0026,298.3185,15265.0
2020-03-30 12:20:00,311.58,311.71,310.67,311.09,4819.0,298.3089,298.4334,297.4377,297.8398,4819.0
2020-03-30 12:25:00,311.42,312.49,311.14,312.46,8763.0,298.1557,299.1802,297.8877,299.1515,8763.0
2020-03-30 12:30:00,312.13,312.4,310.61,310.86,6405.0,298.8355,299.094,297.3802,297.6196,6405.0
2020-03-30 12:35:00,311.13,312.24,310.86,312.19,12640.0,297.8781,298.9408,297.6196,298.893,12640.0
2020-03-30 12:40:00,311.98,313.32,311.85,312.82,10262.0,298.6919,299.9748,298.5674,299.4961,10262.0
2020-03-30 12:45:00,313.19,315.39,312.94,315.39,13629.0,299.8504,301.9567,299.611,301.9567,13629.0
2020-03-30 12:50:00,315.39,316.92,315.39,315.69,5507.0,301.9567,303.4215,301.9567,302.2439,5507.0
2020-03-30 12:55:00,316.14,316.39,314.55,314.55,10842.0,302.6747,302.9141,301.1524,301.1524,10842.0
2020-03-30 13:00:00,314.35,314.35,312.16,314.3,10389.0,300.961,300.961,298.8642,300.9131,10389.0
2020-03-30 13:05:00,314.28,315.0,313.75,314.93,14215.0,300.8939,301.5833,300.3865,301.5162,14215.0
2020-03-30 13:10:00,314.95,314.95,313.6,313.85,29260.0,301.5354,301.5354,300.2429,300.4822,29260.0
2020-03-30 13:15:00,313.78,314.58,312.47,312.7,10547.0,300.4152,301.1812,299.161,299.3812,10547.0
2020-03-30 13:20:00,312.61,312.61,310.92,311.81,6635.0,299.2951,299.2951,297.677,298.5291,6635.0
2020-03-30 13:25:00,311.5,313.26,311.49,312.68,6089.0,298.2323,299.9174,298.2228,299.3621,6089.0
2020-03-30 13:30:00,312.25,313.05,310.98,312.63,9198.0,298.9504,299.7163,297.7345,299.3142,9198.0
2020-03-30 13:35:00,312.93,313.72,312.5,313.71,9210.0,299.6014,300.3578,299.1897,300.3482,9210.0
2020-03-30 13:40:00,313.65,314.97,313.38,314.52,12976.0,300.2908,301.5545,300.0323,301.1237,12976.0
2020-03-30 13:45:00,314.5,314.84,313.42,313.56,6704.0,301.1046,301.4301,300.0706,300.2046,6704.0
2020-03-30 13:50:00,313.73,314.37,312.92,313.21,9204.0,300.3674,300.9801,299.5919,299.8695,9204.0
2020-03-30 13:55:00,313.05,313.05,311.69,312.52,22669.0,299.7163,299.7163,298.4142,299.2089,22669.0
2020-03-30 14:00:00,312.42,312.93,310.58,311.64,21215.0,299.1132,299.6014,297.3515,298.3664,21215.0
2020-03-30 14:05:00,311.78,311.83,309.92,310.29,5166.0,298.5004,298.5483,296.7196,297.0739,5166.0
2020-03-30 14:10:00,310.29,310.78,309.51,310.63,10157.0,297.0739,297.543,296.3271,297.3994,10157.0
2020-03-30 14:15:00,310.69,310.9,309.94,310.01,2934.0,297.4568,297.6579,296.7388,296.8058,2934.0
2020-03-30 14:20:00,309.92,311.35,309.02,311.27,12619.0,296.7196,298.0887,295.858,298.0121,12619.0
2020-03-30 14:25:00,310.66,310.78,309.25,310.16,10262.0,297.4281,297.543,296.0782,296.9494,10262.0
2020-03-30 14:30:00,310.74,311.61,310.19,311.14,8870.0,297.5047,298.3377,296.9781,297.8877,8870.0
2020-03-30 14:35:00,311.28,311.45,310.57,310.64,3814.0,298.0217,298.1845,297.342,297.409,3814.0
2020-03-30 14:40:00,310.95,312.05,310.05,312.05,8209.0,297.7058,298.7589,296.8441,298.7589,8209.0
2020-03-30 14:45:00,312.2,312.8,311.33,311.86,6764.0,298.9025,299.477,298.0696,298.577,6764.0
2020-03-30 14:50:00,311.59,313.62,311.59,312.91,6197.0,298.3185,300.262,298.3185,299.5823,6197.0
2020-03-30 14:55:00,313.02,313.03,311.43,312.43,8568.0,299.6876,299.6972,298.1653,299.1227,8568.0
2020-03-30 15:00:00,312.43,312.43,310.98,312.08,5314.0,299.1227,299.1227,297.7345,298.7876,5314.0
2020-03-30 15:05:00,312.05,313.77,311.47,313.5,9248.0,298.7589,300.4057,298.2036,300.1472,9248.0
2020-03-30 15:10:00,313.06,314.24,311.79,311.79,6476.0,299.7259,300.8556,298.51,298.51,6476.0
2020-03-30 15:15:00,312.31,312.32,310.93,311.63,8280.0,299.0078,299.0174,297.6866,298.3568,8280.0
2020-03-30 15:20:00,311.4,311.75,308.49,308.5,12002.0,298.1366,298.4717,295.3505,295.3601,12002.0
2020-03-30 15:25:00,308.59,308.6,306.95,308.47,15416.0,295.4463,295.4559,293.8761,295.3314,15416.0
2020-03-30 15:30:00,308.03,309.99,308.01,309.78,29653.0,294.9101,296.7867,294.891,296.5856,29653.0
2020-03-30 15:35:00,309.58,311.43,309.16,311.42,24228.0,296.3941,298.1653,295.992,298.1557,24228.0
2020-03-30 15:40:00,311.13,313.22,311.13,313.22,6761.0,297.8781,299.8791,297.8781,299.8791,6761.0
2020-03-30 15:45:00,312.89,315.31,311.99,312.33,20225.0,299.5631,301.8801,298.7015,299.027,20225.0
2020-03-30 15:50:00,312.63,312.87,308.18,311.62,35349.0,299.3142,299.544,295.0537,298.3472,35349.0
2020-03-30 15:55:00,311.61,312.35,310.36,311.56,58631.0,298.3377,299.0461,297.1409,298.2898,58631.0
2020-03-31 09:30:00,312.06,312.06,307.46,311.73,63433.0,298.7685,298.7685,294.3644,298.4525,63433.0
2020-03-31 09:35:00,311.88,311.88,306.07,307.78,17833.0,298.5962,298.5962,293.0336,294.6708,17833.0
2020-03-31 09:40:00,307.77,308.14,302.78,302.78,25385.0,294.6612,295.0155,289.8837,289.8837,25385.0
2020-03-31 09:45:00,303.07,304.57,301.11,302.81,35165.0,290.1614,291.5975,288.2849,289.9125,35165.0
2020-03-31 09:50:00,302.73,303.58,298.58,301.76,40438.0,289.8359,290.6497,285.8626,288.9072,40438.0
2020-03-31 09:55:00,301.09,306.59,301.0,306.11,13904.0,288.2657,293.5315,288.1796,293.0719,13904.0
2020-03-31 10:00:00,305.54,310.0,305.53,309.04,18925.0,292.5262,296.7962,292.5166,295.8771,18925.0
2020-03-31 10:05:00,309.03,314.87,309.03,313.38,63541.0,295.8675,301.4588,295.8675,300.0323,63541.0
2020-03-31 10:10:00,312.2,316.96,312.2,313.79,30472.0,298.9025,303.4598,298.9025,300.4248,30472.0
2020-03-31 10:15:00,313.79,315.24,312.51,313.82,11395.0,300.4248,301.813,299.1993,300.4535,11395.0
2020-03-31 10:20:00,313.88,314.44,311.24,313.0,11155.0,300.511,301.0471,297.9834,299.6685,11155.0
2020-03-31 10:25:00,313.39,313.94,310.64,310.67,21383.0,300.0418,300.5684,297.409,297.4377,21383.0
2020-03-31 10:30:00,310.82,313.45,310.82,312.68,14908.0,297.5813,300.0993,297.5813,299.3621,14908.0
2020-03-31 10:35:00,312.69,313.27,310.32,310.8,17619.0,299.3717,299.927,297.1026,297.5622,17619.0
2020-03-31 10:40:00,310.8,313.69,310.79,313.1,10138.0,297.5622,300.3291,297.5526,299.7642,10138.0
2020-03-31 10:45:00,312.08,313.26,311.23,312.9,10826.0,298.7876,299.9174,297.9738,299.5727,10826.0
2020-03-31 10:50:00,312.9,313.61,311.45,311.99,16845.0,299.5727,300.2525,298.1845,298.7015,16845.0
2020-03-31 10:55:00,311.98,312.45,311.23,311.71,20660.0,298.6919,299.1419,297.9738,298.4334,20660.0
2020-03-31 11:00:00,311.51,311.77,310.63,311.38,19511.0,298.2419,298.4908,297.3994,298.1175,19511.0
2020-03-31 11:05:00,311.19,313.49,311.19,312.77,22316.0,297.9355,300.1376,297.9355,299.4482,22316.0
2020-03-31 11:10:00,312.88,315.99,312.76,314.52,34715.0,299.5536,302.5311,299.4387,301.1237,34715.0
2020-03-31 11:15:00,314.22,314.52,310.32,310.51,9078.0,300.8365,301.1237,297.1026,297.2845,9078.0
2020-03-31 11:20:00,310.52,313.7,310.52,312.72,11202.0,297.2941,300.3386,297.2941,299.4004,11202.0
2020-03-31 11:25:00,312.43,313.26,312.27,313.24,5720.0,299.1227,299.9174,298.9695,299.8982,5720.0
2020-03-31 11:30:00,313.02,315.25,312.92,313.82,31052.0,299.6876,301.8226,299.5919,300.4535,31052.0
2020-03-31 11:35:00,313.83,313.83,311.23,311.33,6291.0,300.4631,300.4631,297.9738,298.0696,6291.0
2020-03-31 11:40:00,312.0,312.82,310.63,312.42,9785.0,298.711,299.4961,297.3994,299.1132,9785.0
2020-03-31 11:45:00,312.5,313.22,310.65,312.21,8738.0,299.1897,299.8791,297.4185,298.9121,8738.0
2020-03-31 11:50:00,313.02,313.74,311.11,311.11,7028.0,299.6876,300.3769,297.859,297.859,7028.0
2020-03-31 11:55:00,311.17,313.34,310.99,312.82,6778.0,297.9164,299.994,297.7441,299.4961,6778.0
2020-03-31 12:00:00,312.57,312.86,311.23,311.37,5908.0,299.2568,299.5344,297.9738,298.1079,5908.0
2020-03-31 12:05:00,311.24,313.74,311.24,312.35,8088.0,297.9834,300.3769,297.9834,299.0461,8088.0
2020-03-31 12:10:00,312.51,312.84,311.59,311.66,3820.0,299.1993,299.5153,298.3185,298.3855,3820.0
2020-03-31 12:15:00,311.79,313.75,311.54,313.36,15400.0,298.51,300.3865,298.2706,300.0131,15400.0
2020-03-31 12:20:00,313.38,313.55,312.87,313.27,14030.0,300.0323,300.195,299.544,299.927,14030.0
2020-03-31 12:25:00,312.99,313.26,310.89,312.5,16947.0,299.6589,299.9174,297.6483,299.1897,16947.0
2020-03-31 12:30:00,312.47,313.54,311.76,312.59,10979.0,299.161,300.1855,298.4813,299.2759,10979.0
2020-03-31 12:35:00,312.42,313.18,311.06,311.35,14045.0,299.1132,299.8408,297.8111,298.0887,14045.0
2020-03-31 12:40:00,311.35,312.58,311.34,311.98,11209.0,298.0887,299.2663,298.0792,298.6919,11209.0
2020-03-31 12:45:00,312.01,313.04,311.62,312.62,26276.0,298.7206,299.7067,298.3472,299.3046,26276.0
2020-03-31 12:50:00,312.43,314.81,311.82,314.81,13795.0,299.1227,301.4014,298.5387,301.4014,13795.0
2020-03-31 12:55:00,314.69,315.62,314.36,314.49,13857.0,301.2865,302.1769,300.9705,301.095,13857.0
2020-03-31 13:00:00,314.85,316.24,313.53,313.8,7924.0,301.4397,302.7705,300.1759,300.4344,7924.0
2020-03-31 13:05:00,313.9,314.85,313.47,314.22,6100.0,300.5301,301.4397,300.1184,300.8365,6100.0
2020-03-31 13:10:00,314.16,314.68,313.48,314.3,9909.0,300.779,301.2769,300.128,300.9131,9909.0
2020-03-31 13:15:00,314.45,314.45,313.48,313.67,10287.0,301.0567,301.0567,300.128,300.3099,10287.0
2020-03-31 13:20:00,313.66,313.8,311.74,312.6,12285.0,300.3003,300.4344,298.4621,299.2855,12285.0
2020-03-31 13:25:00,312.26,313.93,312.16,312.19,7103.0,298.96,300.5588,298.8642,298.893,7103.0
2020-03-31 13:30:00,312.15,313.58,311.23,312.58,9471.0,298.8547,300.2237,297.9738,299.2663,9471.0
2020-03-31 13:35:00,312.99,313.64,312.26,312.26,8051.0,299.6589,300.2812,298.96,298.96,8051.0
2020-03-31 13:40:00,312.69,312.91,311.68,311.99,5447.0,299.3717,299.5823,298.4047,298.7015,5447.0
2020-03-31 13:45:00,312.29,312.77,311.69,312.32,9116.0,298.9887,299.4482,298.4142,299.0174,9116.0
2020-03-31 13:50:00,312.03,312.59,311.41,311.96,16788.0,298.7398,299.2759,298.1462,298.6727,16788.0
2020-03-31 13:55:00,311.98,313.52,311.98,313.25,11588.0,298.6919,300.1663,298.6919,299.9078,11588.0
2020-03-31 14:00:00,313.25,313.65,311.69,311.92,12400.0,299.9078,300.2908,298.4142,298.6345,12400.0
2020-03-31 14:05:00,312.07,313.33,311.56,313.32,11138.0,298.7781,299.9844,298.2898,299.9748,11138.0
2020-03-31 14:10:00,313.31,314.98,312.87,313.74,14518.0,299.9652,301.5641,299.544,300.3769,14518.0
2020-03-31 14:15:00,313.92,314.1,311.27,312.88,9166.0,300.5493,300.7216,298.0121,299.5536,9166.0
2020-03-31 14:20:00,313.28,313.28,312.01,312.31,5373.0,299.9365,299.9365,298.7206,299.0078,5373.0
2020-03-31 14:25:00,312.29,312.61,311.59,312.08,14070.0,298.9887,299.2951,298.3185,298.7876,14070.0
2020-03-31 14:30:00,311.94,312.82,311.88,312.4,7183.0,298.6536,299.4961,298.5962,299.094,7183.0
2020-03-31 14:35:00,312.56,314.47,312.5,313.05,12273.0,299.2472,301.0758,299.1897,299.7163,12273.0
2020-03-31 14:40:00,312.78,313.72,312.71,313.2,5448.0,299.4578,300.3578,299.3908,299.8599,5448.0
2020-03-31 14:45:00,313.07,314.92,312.0,313.92,10203.0,299.7355,301.5067,298.711,300.5493,10203.0
2020-03-31 14:50:00,314.12,314.12,311.55,312.54,10627.0,300.7407,300.7407,298.2802,299.228,10627.0
2020-03-31 14:55:00,312.71,314.73,312.2,313.56,7020.0,299.3908,301.3248,298.9025,300.2046,7020.0
2020-03-31 15:00:00,313.62,314.08,312.45,312.61,6803.0,300.262,300.7025,299.1419,299.2951,6803.0
2020-03-31 15:05:00,312.46,312.77,311.32,312.35,9003.0,299.1515,299.4482,298.06,299.0461,9003.0
2020-03-31 15:10:00,312.68,312.72,311.41,312.07,23935.0,299.3621,299.4004,298.1462,298.7781,23935.0
2020-03-31 15:15:00,311.88,312.09,310.28,310.79,16167.0,298.5962,298.7972,297.0643,297.5526,16167.0
2020-03-31 15:20:00,310.69,310.69,308.71,309.55,17091.0,297.4568,297.4568,295.5612,296.3654,17091.0
2020-03-31 15:25:00,309.16,310.7,309.14,310.04,25016.0,295.992,297.4664,295.9729,296.8345,25016.0
2020-03-31 15:30:00,309.99,311.48,309.99,311.48,20430.0,296.7867,298.2132,296.7867,298.2132,20430.0
2020-03-31 15:35:00,311.58,311.67,310.32,310.91,10925.0,298.3089,298.3951,297.1026,297.6675,10925.0
2020-03-31 15:40:00,310.66,311.06,307.98,311.0,19605.0,297.4281,297.8111,294.8623,297.7536,19605.0
2020-03-31 15:45:00,310.78,312.12,309.43,309.79,23975.0,297.543,298.8259,296.2505,296.5952,23975.0
2020-03-31 15:50:00,310.34,315.85,310.29,312.6,58606.0,297.1217,302.3971,297.0739,299.2855,58606.0
2020-03-31 15:55:00,312.93,317.85,312.47,314.08,164534.0,299.6014,304.3119,299.161,300.7025,164534.0
2020-04-01 09:30:00,300.0,302.47,297.04,301.29,40971.0,287.2222,289.587,284.3882,288.4572,40971.0
2020-04-01 09:35:00,300.36,302.44,298.0,299.85,31837.0,287.5668,289.5582,285.3073,287.0785,31837.0
2020-04-01 09:40:00,298.24,299.01,292.09,296.87,27062.0,285.5371,286.2743,279.6491,284.2255,27062.0
2020-04-01 09:45:00,296.78,297.03,290.0,293.2,24731.0,284.1393,284.3787,277.6481,280.7118,24731.0
2020-04-01 09:50:00,293.65,295.21,292.27,292.98,22165.0,281.1426,282.6362,279.8214,280.5012,22165.0
2020-04-01 09:55:00,292.98,294.43,291.5,293.69,29667.0,280.5012,281.8894,279.0842,281.1809,29667.0
2020-04-01 10:00:00,293.6,293.83,288.01,288.94,27742.0,281.0948,281.315,275.7428,276.6332,27742.0
2020-04-01 10:05:00,288.92,292.21,288.92,290.6,18513.0,276.6141,279.764,276.6141,278.2225,18513.0
2020-04-01 10:10:00,290.88,291.56,289.88,290.44,13106.0,278.4906,279.1416,277.5332,278.0693,13106.0
2020-04-01 10:15:00,290.44,294.81,290.33,294.81,17330.0,278.0693,282.2532,277.964,282.2532,17330.0
2020-04-01 10:20:00,295.18,295.52,290.1,290.36,17254.0,282.6075,282.933,277.7438,277.9928,17254.0
2020-04-01 10:25:00,291.29,292.23,289.46,290.7,6896.0,278.8831,279.7831,277.1311,278.3183,6896.0
2020-04-01 10:30:00,290.7,293.73,289.99,293.24,15141.0,278.3183,281.2192,277.6385,280.7501,15141.0
2020-04-01 10:35:00,292.86,293.85,292.15,292.15,5800.0,280.3863,281.3341,279.7065,279.7065,5800.0
2020-04-01 10:40:00,292.65,294.64,292.03,293.81,14376.0,280.1852,282.0905,279.5916,281.2958,14376.0
2020-04-01 10:45:00,293.46,298.66,292.71,298.66,15380.0,280.9607,285.9392,280.2427,285.9392,15380.0
2020-04-01 10:50:00,299.59,299.59,293.44,294.47,10430.0,286.8296,286.8296,280.9416,281.9277,10430.0
2020-04-01 10:55:00,293.12,297.74,292.15,296.9,11431.0,280.6352,285.0584,279.7065,284.2542,11431.0
2020-04-01 11:00:00,297.31,299.32,295.07,296.1,16370.0,284.6467,286.5711,282.5021,283.4883,16370.0
2020-04-01 11:05:00,296.53,298.64,296.1,298.32,9001.0,283.9,285.9201,283.4883,285.6137,9001.0
2020-04-01 11:10:00,298.48,298.97,295.91,297.06,11058.0,285.7669,286.236,283.3064,284.4074,11058.0
2020-04-01 11:15:00,296.81,299.18,296.8,298.25,6444.0,284.168,286.4371,284.1585,285.5467,6444.0
2020-04-01 11:20:00,298.7,298.73,297.43,297.96,7632.0,285.9775,286.0063,284.7616,285.269,7632.0
2020-04-01 11:25:00,298.01,298.72,296.93,298.44,9109.0,285.3169,285.9967,284.2829,285.7286,9109.0
2020-04-01 11:30:00,298.68,299.29,297.53,298.63,15012.0,285.9584,286.5424,284.8574,285.9105,15012.0
2020-04-01 11:35:00,299.03,299.43,297.35,297.35,3890.0,286.2935,286.6764,284.685,284.685,3890.0
2020-04-01 11:40:00,297.64,297.94,296.2,296.86,6758.0,284.9627,285.2499,283.584,284.2159,6758.0
2020-04-01 11:45:00,297.28,298.28,296.83,297.41,3482.0,284.618,285.5754,284.1872,284.7425,3482.0
2020-04-01 11:50:00,297.04,298.25,296.85,297.77,4940.0,284.3882,285.5467,284.2063,285.0871,4940.0
2020-04-01 11:55:00,298.43,299.79,298.12,299.01,7230.0,285.719,287.0211,285.4222,286.2743,7230.0
2020-04-01 12:00:00,298.97,299.34,297.25,297.25,3100.0,286.236,286.5903,284.5893,284.5893,3100.0
2020-04-01 12:05:00,297.57,298.63,297.13,297.21,3963.0,284.8957,285.9105,284.4744,284.551,3963.0
2020-04-01 12:10:00,297.0,297.37,295.68,297.0,5587.0,284.3499,284.7042,283.0862,284.3499,5587.0
2020-04-01 12:15:00,297.0,297.01,294.22,294.22,3718.0,284.3499,284.3595,281.6883,281.6883,3718.0
2020-04-01 12:20:00,294.22,295.34,293.93,293.94,2300.0,281.6883,282.7606,281.4107,281.4203,2300.0
2020-04-01 12:25:00,293.92,293.92,291.66,292.19,19528.0,281.4011,281.4011,279.2374,279.7448,19528.0
2020-04-01 12:30:00,292.44,295.49,292.12,295.49,21779.0,279.9842,282.9043,279.6778,282.9043,21779.0
2020-04-01 12:35:00,294.75,295.0,293.6,293.86,9903.0,282.1958,282.4351,281.0948,281.3437,9903.0
2020-04-01 12:40:00,294.2,295.45,291.65,292.68,23827.0,281.6692,282.866,279.2278,280.2139,23827.0
2020-04-01 12:45:00,292.63,293.85,291.11,291.11,3274.0,280.1661,281.3341,278.7108,278.7108,3274.0
2020-04-01 12:50:00,291.01,294.23,291.01,294.08,6457.0,278.6151,281.6979,278.6151,281.5543,6457.0
2020-04-01 12:55:00,294.05,294.1,292.72,292.72,11633.0,281.5256,281.5735,280.2522,280.2522,11633.0
2020-04-01 13:00:00,293.42,295.3,293.16,295.3,5164.0,280.9224,282.7223,280.6735,282.7223,5164.0
2020-04-01 13:05:00,294.68,294.88,293.66,294.74,9176.0,282.1288,282.3202,281.1522,282.1862,9176.0
2020-04-01 13:10:00,294.0,294.99,294.0,294.4,6321.0,281.4777,282.4255,281.4777,281.8607,6321.0
2020-04-01 13:15:00,294.41,295.34,293.95,295.11,5886.0,281.8703,282.7606,281.4298,282.5404,5886.0
2020-04-01 13:20:00,295.19,296.8,294.36,296.39,3500.0,282.617,284.1585,281.8224,283.7659,3500.0
2020-04-01 13:25:00,296.0,296.12,294.5,294.91,5358.0,283.3925,283.5074,281.9564,282.349,5358.0
2020-04-01 13:30:00,294.51,294.72,293.91,294.54,2217.0,281.966,282.167,281.3915,281.9947,2217.0
2020-04-01 13:35:00,294.77,296.42,294.53,295.8,9768.0,282.2149,283.7946,281.9851,283.201,9768.0
2020-04-01 13:40:00,296.07,296.58,295.27,295.96,10040.0,283.4595,283.9478,282.6936,283.3542,10040.0
2020-04-01 13:45:00,295.33,296.01,294.95,295.88,7024.0,282.7511,283.4021,282.3873,283.2776,7024.0
2020-04-01 13:50:00,295.5,296.72,295.35,296.46,4990.0,282.9138,284.0819,282.7702,283.8329,4990.0
2020-04-01 13:55:00,295.84,296.97,295.74,296.51,5000.0,283.2393,284.3212,283.1436,283.8808,5000.0
2020-04-01 14:00:00,296.06,296.54,295.53,296.22,6869.0,283.45,283.9095,282.9425,283.6032,6869.0
2020-04-01 14:05:00,296.34,296.88,296.14,296.67,1546.0,283.718,284.235,283.5266,284.034,1546.0
2020-04-01 14:10:00,296.49,296.49,295.43,295.87,4008.0,283.8617,283.8617,282.8468,283.2681,4008.0
2020-04-01 14:15:00,295.52,295.65,293.25,295.65,11621.0,282.933,283.0574,280.7597,283.0574,11621.0
2020-04-01 14:20:00,295.71,296.49,294.97,295.25,9122.0,283.1149,283.8617,282.4064,282.6745,9122.0
2020-04-01 14:25:00,295.23,296.24,295.23,295.51,3138.0,282.6553,283.6223,282.6553,282.9234,3138.0
2020-04-01 14:30:00,295.14,295.28,293.75,293.87,5795.0,282.5692,282.7032,281.2384,281.3533,5795.0
2020-04-01 14:35:00,294.07,295.36,294.06,295.36,5420.0,281.5447,282.7798,281.5352,282.7798,5420.0
2020-04-01 14:40:00,294.81,294.9,294.21,294.27,3110.0,282.2532,282.3394,281.6788,281.7362,3110.0
2020-04-01 14:45:00,294.55,295.26,293.9,294.38,8185.0,282.0043,282.684,281.382,281.8415,8185.0
2020-04-01 14:50:00,294.46,294.46,291.14,292.59,14170.0,281.9181,281.9181,278.7395,280.1278,14170.0
2020-04-01 14:55:00,292.28,292.66,291.17,292.65,6121.0,279.831,280.1948,278.7683,280.1852,6121.0
2020-04-01 15:00:00,292.06,292.78,291.52,291.52,2595.0,279.6203,280.3097,279.1033,279.1033,2595.0
2020-04-01 15:05:00,291.3,292.2,290.77,290.87,3265.0,278.8927,279.7544,278.3853,278.481,3265.0
2020-04-01 15:10:00,290.8,292.25,290.55,291.9,7058.0,278.414,279.8023,278.1747,279.4672,7058.0
2020-04-01 15:15:00,291.9,293.2,291.68,293.2,6601.0,279.4672,280.7118,279.2565,280.7118,6601.0
2020-04-01 15:20:00,292.84,292.85,291.05,291.05,8878.0,280.3671,280.3767,278.6534,278.6534,8878.0
2020-04-01 15:25:00,291.11,292.38,291.11,292.15,5253.0,278.7108,279.9267,278.7108,279.7065,5253.0
2020-04-01 15:30:00,291.87,293.07,291.47,293.03,11995.0,279.4384,280.5873,279.0555,280.549,11995.0
2020-04-01 15:35:00,293.22,293.29,290.84,290.84,13435.0,280.7309,280.798,278.4523,278.4523,13435.0
2020-04-01 15:40:00,291.04,292.09,290.07,290.75,21117.0,278.6438,279.6491,277.7151,278.3661,21117.0
2020-04-01 15:45:00,291.06,296.8,290.77,296.8,19384.0,278.6629,284.1585,278.3853,284.1585,19384.0
2020-04-01 15:50:00,294.26,295.55,292.75,295.55,34727.0,281.7266,282.9617,280.281,282.9617,34727.0
2020-04-01 15:55:00,295.53,300.84,295.43,298.75,153628.0,282.9425,288.0264,282.8468,286.0254,153628.0
2020-04-02 09:30:00,293.0,298.75,293.0,296.81,8788.0,280.5203,286.0254,280.5203,284.168,8788.0
2020-04-02 09:35:00,296.81,298.62,292.0,295.93,13258.0,284.168,285.9009,279.5629,283.3255,13258.0
2020-04-02 09:40:00,297.43,297.83,290.31,290.31,18777.0,284.7616,285.1446,277.9449,277.9449,18777.0
2020-04-02 09:45:00,290.02,290.17,287.9,289.16,5650.0,277.6672,277.8108,275.6375,276.8439,5650.0
2020-04-02 09:50:00,289.69,291.83,288.93,289.46,5339.0,277.3513,279.4001,276.6237,277.1311,5339.0
2020-04-02 09:55:00,290.42,290.59,289.11,289.99,4044.0,278.0502,278.213,276.796,277.6385,4044.0
2020-04-02 10:00:00,290.34,290.47,288.02,288.31,6646.0,277.9736,278.0981,275.7524,276.0301,6646.0
2020-04-02 10:05:00,289.46,292.4,288.83,292.4,3800.0,277.1311,279.9459,276.5279,279.9459,3800.0
2020-04-02 10:10:00,293.02,293.33,291.58,293.1,4318.0,280.5395,280.8363,279.1608,280.616,4318.0
2020-04-02 10:15:00,293.32,296.97,292.61,296.81,10369.0,280.8267,284.3212,280.1469,284.168,10369.0
2020-04-02 10:20:00,297.05,300.79,296.35,300.39,13664.0,284.3978,287.9785,283.7276,287.5955,13664.0
2020-04-02 10:25:00,301.11,302.87,299.61,302.48,14160.0,288.2849,289.9699,286.8488,289.5965,14160.0
2020-04-02 10:30:00,302.62,304.36,300.56,301.22,7470.0,289.7306,291.3965,287.7583,288.3902,7470.0
2020-04-02 10:35:00,301.9,306.95,301.89,305.16,12797.0,289.0412,293.8761,289.0317,292.1624,12797.0
2020-04-02 10:40:00,305.65,305.65,300.95,301.06,9085.0,292.6315,292.6315,288.1317,288.237,9085.0
2020-04-02 10:45:00,301.8,302.51,299.46,300.82,7377.0,288.9455,289.6253,286.7052,288.0072,7377.0
2020-04-02 10:50:00,300.92,300.92,299.0,299.67,5653.0,288.103,288.103,286.2648,286.9062,5653.0
2020-04-02 10:55:00,300.17,301.0,297.75,300.01,12895.0,287.3849,288.1796,285.068,287.2317,12895.0
2020-04-02 11:00:00,300.47,300.95,298.52,299.8,4632.0,287.6721,288.1317,285.8052,287.0307,4632.0
2020-04-02 11:05:00,299.83,300.22,296.77,297.24,6853.0,287.0594,287.4328,284.1297,284.5797,6853.0
2020-04-02 11:10:00,297.7,298.67,296.81,298.54,5421.0,285.0201,285.9488,284.168,285.8243,5421.0
2020-04-02 11:15:00,298.52,299.44,296.75,297.08,12391.0,285.8052,286.686,284.1106,284.4265,12391.0
2020-04-02 11:20:00,296.53,298.44,295.87,298.44,4903.0,283.9,285.7286,283.2681,285.7286,4903.0
2020-04-02 11:25:00,297.92,297.92,295.03,296.26,8742.0,285.2308,285.2308,282.4638,283.6415,8742.0
2020-04-02 11:30:00,296.84,297.28,294.98,295.05,2700.0,284.1968,284.618,282.416,282.483,2700.0
2020-04-02 11:35:00,295.52,295.66,293.43,294.87,3200.0,282.933,283.067,280.932,282.3107,3200.0
2020-04-02 11:40:00,294.86,296.6,294.23,296.07,12695.0,282.3011,283.967,281.6979,283.4595,12695.0
2020-04-02 11:45:00,295.55,295.76,293.0,294.86,9216.0,282.9617,283.1628,280.5203,282.3011,9216.0
2020-04-02 11:50:00,294.88,296.44,294.87,295.84,6702.0,282.3202,283.8138,282.3107,283.2393,6702.0
2020-04-02 11:55:00,295.75,298.59,295.75,298.47,3200.0,283.1532,285.8722,283.1532,285.7573,3200.0
2020-04-02 12:00:00,298.12,298.13,296.33,297.0,5639.0,285.4222,285.4318,283.7085,284.3499,5639.0
2020-04-02 12:05:00,296.46,297.96,296.45,297.95,4050.0,283.8329,285.269,283.8234,285.2595,4050.0
2020-04-02 12:10:00,297.38,299.03,296.8,298.13,3781.0,284.7138,286.2935,284.1585,285.4318,3781.0
2020-04-02 12:15:00,297.7,300.17,297.7,298.33,4802.0,285.0201,287.3849,285.0201,285.6233,4802.0
2020-04-02 12:20:00,298.72,299.67,297.58,297.74,12197.0,285.9967,286.9062,284.9052,285.0584,12197.0
2020-04-02 12:25:00,297.67,299.03,297.28,297.29,1929.0,284.9914,286.2935,284.618,284.6276,1929.0
2020-04-02 12:30:00,296.87,298.01,296.79,297.23,2500.0,284.2255,285.3169,284.1489,284.5701,2500.0
2020-04-02 12:35:00,297.26,298.88,297.04,297.16,2982.0,284.5989,286.1499,284.3882,284.5031,2982.0
2020-04-02 12:40:00,297.07,299.15,295.75,295.92,3716.0,284.417,286.4084,283.1532,283.3159,3716.0
2020-04-02 12:45:00,295.77,296.36,295.53,296.36,2800.0,283.1723,283.7372,282.9425,283.7372,2800.0
2020-04-02 12:50:00,296.62,297.85,296.05,297.31,3043.0,283.9861,285.1637,283.4404,284.6467,3043.0
2020-04-02 12:55:00,296.92,296.92,296.23,296.66,900.0,284.2733,284.2733,283.6127,284.0244,900.0
2020-04-02 13:00:00,296.66,298.8,296.43,298.56,2600.0,284.0244,286.0733,283.8042,285.8435,2600.0
2020-04-02 13:05:00,298.09,298.09,295.99,296.72,3482.0,285.3935,285.3935,283.383,284.0819,3482.0
2020-04-02 13:10:00,296.69,296.7,294.54,295.18,9760.0,284.0531,284.0627,281.9947,282.6075,9760.0
2020-04-02 13:15:00,294.96,295.62,294.59,294.7,2000.0,282.3968,283.0287,282.0426,282.1479,2000.0
2020-04-02 13:20:00,294.91,295.8,294.48,295.26,3269.0,282.349,283.201,281.9373,282.684,3269.0
2020-04-02 13:25:00,294.69,294.69,293.32,293.75,2600.0,282.1383,282.1383,280.8267,281.2384,2600.0
2020-04-02 13:30:00,293.16,293.34,291.61,291.98,2900.0,280.6735,280.8458,279.1895,279.5438,2900.0
2020-04-02 13:35:00,291.72,291.88,290.48,290.76,1133.0,279.2948,279.448,278.1076,278.3757,1133.0
2020-04-02 13:40:00,291.41,293.27,290.83,293.27,6900.0,278.998,280.7788,278.4427,280.7788,6900.0
2020-04-02 13:45:00,292.74,293.27,291.75,292.59,4147.0,280.2714,280.7788,279.3235,280.1278,4147.0
2020-04-02 13:50:00,292.45,294.52,291.71,293.96,6669.0,279.9937,281.9756,279.2853,281.4394,6669.0
2020-04-02 13:55:00,293.96,293.96,291.64,291.66,3358.0,281.4394,281.4394,279.2182,279.2374,3358.0
2020-04-02 14:00:00,291.71,291.78,290.77,291.05,6499.0,279.2853,279.3523,278.3853,278.6534,6499.0
2020-04-02 14:05:00,290.71,291.38,290.51,291.03,3883.0,278.3278,278.9693,278.1364,278.6342,3883.0
2020-04-02 14:10:00,291.19,295.28,290.5,294.36,25383.0,278.7874,282.7032,278.1268,281.8224,25383.0
2020-04-02 14:15:00,293.85,293.95,290.51,290.75,8829.0,281.3341,281.4298,278.1364,278.3661,8829.0
2020-04-02 14:20:00,290.39,291.96,290.39,291.63,3259.0,278.0215,279.5246,278.0215,279.2087,3259.0
2020-04-02 14:25:00,291.65,294.07,291.64,293.46,5610.0,279.2278,281.5447,279.2182,280.9607,5610.0
2020-04-02 14:30:00,293.43,295.64,292.64,294.8,10152.0,280.932,283.0479,280.1756,282.2436,10152.0
2020-04-02 14:35:00,294.3,296.07,293.74,295.21,4475.0,281.7649,283.4595,281.2288,282.6362,4475.0
2020-04-02 14:40:00,294.48,294.73,293.41,294.25,2485.0,281.9373,282.1766,280.9128,281.7171,2485.0
2020-04-02 14:45:00,293.81,294.86,293.06,293.37,7994.0,281.2958,282.3011,280.5778,280.8745,7994.0
2020-04-02 14:50:00,293.82,294.78,292.72,294.19,14530.0,281.3054,282.2245,280.2522,281.6596,14530.0
2020-04-02 14:55:00,293.95,297.21,293.95,297.21,4325.0,281.4298,284.551,281.4298,284.551,4325.0
2020-04-02 15:00:00,297.35,297.35,295.72,296.28,2650.0,284.685,284.685,283.1245,283.6606,2650.0
2020-04-02 15:05:00,296.03,296.62,295.08,296.38,6814.0,283.4213,283.9861,282.5117,283.7563,6814.0
2020-04-02 15:10:00,296.08,296.34,294.88,295.91,4219.0,283.4691,283.718,282.3202,283.3064,4219.0
2020-04-02 15:15:00,295.8,296.93,295.38,296.79,7300.0,283.201,284.2829,282.7989,284.1489,7300.0
2020-04-02 15:20:00,296.53,296.69,295.36,296.55,5976.0,283.9,284.0531,282.7798,283.9191,5976.0
2020-04-02 15:25:00,296.77,297.17,295.86,297.17,10979.0,284.1297,284.5127,283.2585,284.5127,10979.0
2020-04-02 15:30:00,297.98,297.98,295.69,296.31,6984.0,285.2882,285.2882,283.0957,283.6893,6984.0
2020-04-02 15:35:00,296.02,297.93,295.32,295.85,7162.0,283.4117,285.2403,282.7415,283.2489,7162.0
2020-04-02 15:40:00,295.64,298.7,295.59,298.7,15145.0,283.0479,285.9775,283.0,285.9775,15145.0
2020-04-02 15:45:00,298.42,298.98,296.38,296.89,15129.0,285.7095,286.2456,283.7563,284.2446,15129.0
2020-04-02 15:50:00,297.73,301.89,297.24,298.38,29161.0,285.0488,289.0317,284.5797,285.6712,29161.0
2020-04-02 15:55:00,298.36,302.04,297.27,299.89,43287.0,285.652,289.1753,284.6084,287.1168,43287.0
2020-04-03 09:30:00,293.68,299.0,293.68,297.08,33513.0,281.1713,286.2648,281.1713,284.4265,33513.0
2020-04-03 09:35:00,295.66,296.47,294.04,296.47,12274.0,283.067,283.8425,281.516,283.8425,12274.0
2020-04-03 09:40:00,296.48,296.58,294.48,295.75,4494.0,283.8521,283.9478,281.9373,283.1532,4494.0
2020-04-03 09:45:00,296.01,296.01,293.75,295.5,10177.0,283.4021,283.4021,281.2384,282.9138,10177.0
2020-04-03 09:50:00,295.46,296.94,294.69,296.71,7639.0,282.8755,284.2925,282.1383,284.0723,7639.0
2020-04-03 09:55:00,296.3,296.93,295.0,296.73,13475.0,283.6798,284.2829,282.4351,284.0914,13475.0
2020-04-03 10:00:00,296.9,298.0,295.44,295.68,12476.0,284.2542,285.3073,282.8564,283.0862,12476.0
2020-04-03 10:05:00,295.44,298.0,295.43,296.55,6225.0,282.8564,285.3073,282.8468,283.9191,6225.0
2020-04-03 10:10:00,296.38,296.61,293.69,294.5,14513.0,283.7563,283.9765,281.1809,281.9564,14513.0
2020-04-03 10:15:00,294.25,294.26,292.0,292.44,5049.0,281.7171,281.7266,279.5629,279.9842,5049.0
2020-04-03 10:20:00,293.04,294.58,291.63,294.18,6405.0,280.5586,282.033,279.2087,281.65,6405.0
2020-04-03 10:25:00,293.2,293.67,292.17,292.97,5056.0,280.7118,281.1618,279.7257,280.4916,5056.0
2020-04-03 10:30:00,293.3,293.95,292.03,292.04,7321.0,280.8075,281.4298,279.5916,279.6012,7321.0
2020-04-03 10:35:00,292.03,293.89,291.5,293.87,11285.0,279.5916,281.3724,279.0842,281.3533,11285.0
2020-04-03 10:40:00,293.36,293.69,291.94,291.98,5381.0,280.865,281.1809,279.5055,279.5438,5381.0
2020-04-03 10:45:00,291.95,293.99,291.95,293.99,3847.0,279.515,281.4681,279.515,281.4681,3847.0
2020-04-03 10:50:00,293.24,294.08,292.75,293.58,7831.0,280.7501,281.5543,280.281,281.0756,7831.0
2020-04-03 10:55:00,293.1,294.72,293.02,294.17,6202.0,280.616,282.167,280.5395,281.6405,6202.0
2020-04-03 11:00:00,294.29,295.76,294.08,295.04,12091.0,281.7554,283.1628,281.5543,282.4734,12091.0
2020-04-03 11:05:00,294.94,295.5,293.71,294.13,9566.0,282.3777,282.9138,281.2001,281.6022,9566.0
2020-04-03 11:10:00,294.21,294.21,292.38,292.47,3640.0,281.6788,281.6788,279.9267,280.0129,3640.0
2020-04-03 11:15:00,292.2,293.28,291.59,291.79,9822.0,279.7544,280.7884,279.1704,279.3618,9822.0
2020-04-03 11:20:00,291.52,292.17,290.28,290.28,6105.0,279.1033,279.7257,277.9162,277.9162,6105.0
2020-04-03 11:25:00,290.87,291.49,289.84,290.95,4440.0,278.481,279.0746,277.4949,278.5576,4440.0
2020-04-03 11:30:00,291.55,291.55,289.35,290.67,3787.0,279.1321,279.1321,277.0258,278.2895,3787.0
2020-04-03 11:35:00,290.52,294.57,290.25,294.55,14295.0,278.1459,282.0234,277.8874,282.0043,14295.0
2020-04-03 11:40:00,294.01,294.01,291.25,292.13,10911.0,281.4873,281.4873,278.8448,279.6874,10911.0
2020-04-03 11:45:00,291.98,292.13,290.08,290.83,4753.0,279.5438,279.6874,277.7247,278.4427,4753.0
2020-04-03 11:50:00,290.55,291.15,290.33,290.56,2859.0,278.1747,278.7491,277.964,278.1842,2859.0
2020-04-03 11:55:00,290.83,292.03,290.68,291.26,2664.0,278.4427,279.5916,278.2991,278.8544,2664.0
2020-04-03 12:00:00,291.71,291.94,290.75,291.47,3560.0,279.2853,279.5055,278.3661,279.0555,3560.0
2020-04-03 12:05:00,291.03,291.11,290.43,290.95,3443.0,278.6342,278.7108,278.0598,278.5576,3443.0
2020-04-03 12:10:00,291.01,291.53,290.25,290.47,3700.0,278.6151,279.1129,277.8874,278.0981,3700.0
2020-04-03 12:15:00,290.46,290.46,290.11,290.11,4467.0,278.0885,278.0885,277.7534,277.7534,4467.0
2020-04-03 12:20:00,290.22,291.06,290.0,290.35,2300.0,277.8587,278.6629,277.6481,277.9832,2300.0
2020-04-03 12:25:00,290.13,290.81,289.92,290.0,2880.0,277.7725,278.4236,277.5715,277.6481,2880.0
2020-04-03 12:30:00,290.71,290.87,290.21,290.49,4434.0,278.3278,278.481,277.8491,278.1172,4434.0
2020-04-03 12:35:00,290.7,290.95,289.88,290.38,4971.0,278.3183,278.5576,277.5332,278.0119,4971.0
2020-04-03 12:40:00,290.4,290.63,289.39,289.8,5853.0,278.031,278.2513,277.0641,277.4566,5853.0
2020-04-03 12:45:00,289.72,289.72,288.5,288.53,3982.0,277.38,277.38,276.212,276.2407,3982.0
2020-04-03 12:50:00,288.9,290.17,288.86,289.29,3459.0,276.5949,277.8108,276.5566,276.9683,3459.0
2020-04-03 12:55:00,289.12,289.3,288.34,288.54,2472.0,276.8056,276.9779,276.0588,276.2503,2472.0
2020-04-03 13:00:00,288.36,288.45,287.11,287.69,9973.0,276.0779,276.1641,274.8812,275.4365,9973.0
2020-04-03 13:05:00,287.48,288.58,287.48,288.42,6776.0,275.2354,276.2886,275.2354,276.1354,6776.0
2020-04-03 13:10:00,288.25,289.23,288.03,288.84,18872.0,275.9726,276.9109,275.762,276.5375,18872.0
2020-04-03 13:15:00,288.96,290.41,288.88,290.4,7456.0,276.6524,278.0406,276.5758,278.031,7456.0
2020-04-03 13:20:00,290.23,290.23,289.03,289.36,6900.0,277.8683,277.8683,276.7194,277.0353,6900.0
2020-04-03 13:25:00,289.15,289.15,288.0,288.27,4959.0,276.8343,276.8343,275.7333,275.9918,4959.0
2020-04-03 13:30:00,288.17,288.17,287.0,287.6,8387.0,275.896,275.896,274.7759,275.3503,8387.0
2020-04-03 13:35:00,287.89,288.35,287.0,287.0,4615.0,275.628,276.0684,274.7759,274.7759,4615.0
2020-04-03 13:40:00,287.28,287.28,285.49,285.87,7095.0,275.0439,275.0439,273.3302,273.694,7095.0
2020-04-03 13:45:00,285.66,288.27,285.66,287.42,7915.0,273.4929,275.9918,273.4929,275.178,7915.0
2020-04-03 13:50:00,287.87,289.1,287.66,288.79,6997.0,275.6088,276.7864,275.4078,276.4896,6997.0
2020-04-03 13:55:00,288.6,289.37,288.38,288.7,3420.0,276.3077,277.0449,276.0971,276.4035,3420.0
2020-04-03 14:00:00,288.82,290.44,288.82,290.01,3163.0,276.5183,278.0693,276.5183,277.6577,3163.0
2020-04-03 14:05:00,290.21,290.21,289.15,289.6,2100.0,277.8491,277.8491,276.8343,277.2651,2100.0
2020-04-03 14:10:00,289.03,289.76,288.94,289.21,2267.0,276.7194,277.4183,276.6332,276.8917,2267.0
2020-04-03 14:15:00,289.32,289.63,288.53,288.53,4620.0,276.997,277.2938,276.2407,276.2407,4620.0
2020-04-03 14:20:00,288.5,289.03,287.47,289.03,5464.0,276.212,276.7194,275.2258,276.7194,5464.0
2020-04-03 14:25:00,289.05,290.34,289.05,290.15,4041.0,276.7385,277.9736,276.7385,277.7917,4041.0
2020-04-03 14:30:00,290.04,290.36,289.5,290.27,8088.0,277.6864,277.9928,277.1694,277.9066,8088.0
2020-04-03 14:35:00,290.03,290.31,289.5,289.64,5394.0,277.6768,277.9449,277.1694,277.3034,5394.0
2020-04-03 14:40:00,289.85,290.08,288.97,288.98,3502.0,277.5045,277.7247,276.662,276.6715,3502.0
2020-04-03 14:45:00,289.16,290.6,289.15,290.36,3695.0,276.8439,278.2225,276.8343,277.9928,3695.0
2020-04-03 14:50:00,290.26,291.54,290.26,291.1,2323.0,277.897,279.1225,277.897,278.7012,2323.0
2020-04-03 14:55:00,291.45,291.47,290.84,291.44,1450.0,279.0363,279.0555,278.4523,279.0268,1450.0
2020-04-03 15:00:00,291.16,291.96,289.28,290.09,7838.0,278.7587,279.5246,276.9588,277.7343,7838.0
2020-04-03 15:05:00,289.73,290.21,289.36,289.75,3590.0,277.3896,277.8491,277.0353,277.4087,3590.0
2020-04-03 15:10:00,289.0,289.92,288.96,289.7,6686.0,276.6907,277.5715,276.6524,277.3609,6686.0
2020-04-03 15:15:00,289.48,290.42,288.76,289.91,7268.0,277.1502,278.0502,276.4609,277.5619,7268.0
2020-04-03 15:20:00,289.5,290.15,288.54,288.92,4528.0,277.1694,277.7917,276.2503,276.6141,4528.0
2020-04-03 15:25:00,288.95,289.95,288.95,289.91,4412.0,276.6428,277.6002,276.6428,277.5619,4412.0
2020-04-03 15:30:00,289.46,290.54,288.48,288.74,7558.0,277.1311,278.1651,276.1928,276.4418,7558.0
2020-04-03 15:35:00,288.5,288.99,288.02,288.28,9352.0,276.212,276.6811,275.7524,276.0013,9352.0
2020-04-03 15:40:00,288.29,288.56,286.39,287.35,16446.0,276.0109,276.2694,274.1918,275.111,16446.0
2020-04-03 15:45:00,287.37,290.04,287.37,289.47,22013.0,275.1301,277.6864,275.1301,277.1407,22013.0
2020-04-03 15:50:00,290.4,293.42,290.4,293.14,25679.0,278.031,280.9224,278.031,280.6543,25679.0
2020-04-03 15:55:00,293.13,295.1,289.07,291.79,59139.0,280.6448,282.5309,276.7577,279.3618,59139.0
2020-04-06 09:30:00,305.22,306.8,301.28,305.19,24685.0,292.2198,293.7325,288.4476,292.1911,24685.0
2020-04-06 09:35:00,305.98,306.69,301.84,305.18,10590.0,292.9475,293.6272,288.9838,292.1815,10590.0
2020-04-06 09:40:00,306.0,307.9,303.91,305.55,7669.0,292.9666,294.7857,290.9656,292.5358,7669.0
2020-04-06 09:45:00,305.76,307.4,305.69,306.68,10466.0,292.7368,294.307,292.6698,293.6176,10466.0
2020-04-06 09:50:00,305.96,312.0,305.95,310.02,17067.0,292.9283,298.711,292.9187,296.8154,17067.0
2020-04-06 09:55:00,309.61,309.89,304.95,306.06,7566.0,296.4228,296.6909,291.9613,293.024,7566.0
2020-04-06 10:00:00,305.01,310.31,305.0,309.51,12519.0,292.0188,297.093,292.0092,296.3271,12519.0
2020-04-06 10:05:00,309.21,312.37,307.97,312.24,10828.0,296.0399,299.0653,294.8527,298.9408,10828.0
2020-04-06 10:10:00,312.14,312.14,309.04,309.53,9088.0,298.8451,298.8451,295.8771,296.3462,9088.0
2020-04-06 10:15:00,309.52,313.26,309.52,311.54,8422.0,296.3367,299.9174,296.3367,298.2706,8422.0
2020-04-06 10:20:00,312.24,314.23,311.57,311.71,12749.0,298.9408,300.8461,298.2994,298.4334,12749.0
2020-04-06 10:25:00,311.69,311.69,307.25,307.89,11896.0,298.4142,298.4142,294.1634,294.7761,11896.0
2020-04-06 10:30:00,307.72,310.7,307.71,309.72,7013.0,294.6133,297.4664,294.6038,296.5282,7013.0
2020-04-06 10:35:00,310.08,311.77,309.0,310.65,5982.0,296.8728,298.4908,295.8388,297.4185,5982.0
2020-04-06 10:40:00,310.59,312.93,310.18,310.96,5680.0,297.3611,299.6014,296.9686,297.7153,5680.0
2020-04-06 10:45:00,311.86,313.0,311.13,311.4,14047.0,298.577,299.6685,297.8781,298.1366,14047.0
2020-04-06 10:50:00,311.85,312.71,310.81,312.71,3278.0,298.5674,299.3908,297.5717,299.3908,3278.0
2020-04-06 10:55:00,312.17,314.2,311.52,312.07,15582.0,298.8738,300.8173,298.2515,298.7781,15582.0
2020-04-06 11:00:00,312.19,313.18,311.88,312.77,9362.0,298.893,299.8408,298.5962,299.4482,9362.0
2020-04-06 11:05:00,312.54,315.72,312.54,315.61,4404.0,299.228,302.2726,299.228,302.1673,4404.0
2020-04-06 11:10:00,315.85,316.79,314.23,314.64,11302.0,302.3971,303.297,300.8461,301.2386,11302.0
2020-04-06 11:15:00,314.78,314.88,313.73,313.99,3145.0,301.3726,301.4684,300.3674,300.6163,3145.0
2020-04-06 11:20:00,314.46,315.61,314.09,314.97,7840.0,301.0663,302.1673,300.712,301.5545,7840.0
2020-04-06 11:25:00,314.9,314.9,313.64,314.13,3504.0,301.4875,301.4875,300.2812,300.7503,3504.0
2020-04-06 11:30:00,314.52,315.88,314.52,315.1,3383.0,301.1237,302.4258,301.1237,301.679,3383.0
2020-04-06 11:35:00,314.77,315.74,314.49,315.74,600.0,301.3631,302.2917,301.095,302.2917,600.0
2020-04-06 11:40:00,315.88,317.27,315.66,316.73,7398.0,302.4258,303.7566,302.2152,303.2396,7398.0
2020-04-06 11:45:00,316.44,318.8,316.23,318.42,8593.0,302.9619,305.2214,302.7609,304.8576,8593.0
2020-04-06 11:50:00,318.42,319.25,318.28,319.18,3793.0,304.8576,305.6522,304.7236,305.5852,3793.0
2020-04-06 11:55:00,319.35,319.74,317.86,318.85,4574.0,305.748,306.1214,304.3215,305.2693,4574.0
2020-04-06 12:00:00,318.72,318.82,317.54,318.48,5737.0,305.1448,305.2406,304.0151,304.915,5737.0
2020-04-06 12:05:00,318.31,319.75,318.11,319.38,10398.0,304.7523,306.131,304.5608,305.7767,10398.0
2020-04-06 12:10:00,319.97,320.62,318.73,319.81,9680.0,306.3416,306.9639,305.1544,306.1884,9680.0
2020-04-06 12:15:00,319.57,320.39,318.81,319.2,13857.0,305.9586,306.7437,305.231,305.6044,13857.0
2020-04-06 12:20:00,319.38,321.21,319.38,320.62,8500.0,305.7767,307.5288,305.7767,306.9639,8500.0
2020-04-06 12:25:00,320.07,320.97,319.32,320.74,6905.0,306.4373,307.299,305.7193,307.0788,6905.0
2020-04-06 12:30:00,320.35,322.09,319.63,322.09,9618.0,306.7054,308.3713,306.0161,308.3713,9618.0
2020-04-06 12:35:00,321.94,323.73,317.46,318.53,31226.0,308.2277,309.9414,303.9385,304.9629,31226.0
2020-04-06 12:40:00,319.07,320.21,319.07,319.85,11524.0,305.4799,306.5714,305.4799,306.2267,11524.0
2020-04-06 12:45:00,319.86,320.11,318.94,319.34,12826.0,306.2363,306.4756,305.3555,305.7384,12826.0
2020-04-06 12:50:00,318.76,320.73,318.76,320.02,5897.0,305.1831,307.0692,305.1831,306.3894,5897.0
2020-04-06 12:55:00,320.74,321.89,319.18,321.82,5174.0,307.0788,308.1798,305.5852,308.1128,5174.0
2020-04-06 13:00:00,321.87,321.88,319.9,321.09,6370.0,308.1607,308.1702,306.2746,307.4139,6370.0
2020-04-06 13:05:00,320.77,321.43,320.06,320.67,5781.0,307.1075,307.7394,306.4277,307.0118,5781.0
2020-04-06 13:10:00,321.26,321.4,320.49,320.94,7703.0,307.5766,307.7107,306.8394,307.2703,7703.0
2020-04-06 13:15:00,321.25,321.25,317.98,318.66,14303.0,307.5671,307.5671,304.4363,305.0874,14303.0
2020-04-06 13:20:00,319.07,320.29,318.27,320.29,17685.0,305.4799,306.6479,304.714,306.6479,17685.0
2020-04-06 13:25:00,320.29,320.67,319.57,320.51,9837.0,306.6479,307.0118,305.9586,306.8586,9837.0
2020-04-06 13:30:00,320.65,320.73,318.98,319.98,8838.0,306.9926,307.0692,305.3937,306.3512,8838.0
2020-04-06 13:35:00,319.98,321.22,319.98,320.97,7355.0,306.3512,307.5383,306.3512,307.299,7355.0
2020-04-06 13:40:00,321.23,323.32,321.0,322.6,26669.0,307.5479,309.5489,307.3277,308.8596,26669.0
2020-04-06 13:45:00,323.05,323.05,321.77,322.22,7148.0,309.2904,309.2904,308.0649,308.4957,7148.0
2020-04-06 13:50:00,321.91,323.17,320.0,323.0,35534.0,308.1989,309.4053,306.3703,309.2425,35534.0
2020-04-06 13:55:00,322.84,323.25,321.76,322.71,8782.0,309.0893,309.4819,308.0553,308.9649,8782.0
2020-04-06 14:00:00,323.16,323.19,321.5,322.55,11424.0,309.3957,309.4244,307.8064,308.8117,11424.0
2020-04-06 14:05:00,322.24,323.16,321.02,323.16,9333.0,308.5149,309.3957,307.3469,309.3957,9333.0
2020-04-06 14:10:00,323.02,323.1,321.12,322.11,6933.0,309.2617,309.3383,307.4426,308.3904,6933.0
2020-04-06 14:15:00,322.08,322.78,321.49,322.33,9776.0,308.3617,309.0319,307.7968,308.6011,9776.0
2020-04-06 14:20:00,322.15,322.47,321.22,322.03,7721.0,308.4287,308.7351,307.5383,308.3138,7721.0
2020-04-06 14:25:00,321.76,322.5,321.48,322.4,4645.0,308.0553,308.7638,307.7873,308.6681,4645.0
2020-04-06 14:30:00,322.42,323.1,322.02,322.19,5563.0,308.6872,309.3383,308.3043,308.467,5563.0
2020-04-06 14:35:00,322.57,323.06,321.5,321.52,5034.0,308.8308,309.3,307.8064,307.8256,5034.0
2020-04-06 14:40:00,321.53,323.81,321.53,323.11,7356.0,307.8351,310.018,307.8351,309.3478,7356.0
2020-04-06 14:45:00,323.17,323.88,322.81,323.15,4200.0,309.4053,310.085,309.0606,309.3861,4200.0
2020-04-06 14:50:00,323.26,323.46,322.01,322.46,7294.0,309.4914,309.6829,308.2947,308.7255,7294.0
2020-04-06 14:55:00,322.34,322.99,322.0,322.38,10053.0,308.6106,309.2329,308.2851,308.6489,10053.0
2020-04-06 15:00:00,322.39,322.39,320.83,321.72,4801.0,308.6585,308.6585,307.1649,308.017,4801.0
2020-04-06 15:05:00,322.29,322.53,321.38,321.78,9417.0,308.5628,308.7925,307.6915,308.0745,9417.0
2020-04-06 15:10:00,322.11,322.9,321.79,322.68,11612.0,308.3904,309.1468,308.0841,308.9362,11612.0
2020-04-06 15:15:00,322.47,323.12,322.25,322.6,34153.0,308.7351,309.3574,308.5245,308.8596,34153.0
2020-04-06 15:20:00,322.5,323.79,322.44,323.55,13708.0,308.7638,309.9989,308.7064,309.7691,13708.0
2020-04-06 15:25:00,323.72,324.0,322.79,323.9,13172.0,309.9319,310.1999,309.0415,310.1042,13172.0
2020-04-06 15:30:00,323.69,324.86,323.61,323.91,19674.0,309.9031,311.0233,309.8265,310.1138,19674.0
2020-04-06 15:35:00,323.95,324.83,323.61,323.95,19882.0,310.1521,310.9946,309.8265,310.1521,19882.0
2020-04-06 15:40:00,323.97,324.36,322.87,323.36,26379.0,310.1712,310.5446,309.1181,309.5872,26379.0
2020-04-06 15:45:00,323.25,324.03,322.88,323.63,42467.0,309.4819,310.2287,309.1276,309.8457,42467.0
2020-04-06 15:50:00,324.0,327.0,323.99,326.91,43470.0,310.1999,313.0722,310.1904,312.986,43470.0
2020-04-06 15:55:00,326.93,330.84,326.21,326.73,122403.0,313.0051,316.7486,312.3158,312.8137,122403.0
2020-04-07 09:30:00,340.09,345.0,336.0,340.63,41109.0,325.6046,330.3055,321.6888,326.1216,41109.0
2020-04-07 09:35:00,337.52,343.0,333.71,333.72,42788.0,323.1441,328.3907,319.4964,319.5059,42788.0
2020-04-07 09:40:00,334.89,337.09,333.44,334.26,13315.0,320.6261,322.7324,319.2379,320.0229,13315.0
2020-04-07 09:45:00,335.81,337.3,332.33,333.96,7556.0,321.5069,322.9334,318.1751,319.7357,7556.0
2020-04-07 09:50:00,333.96,337.9,333.1,337.89,44086.0,319.7357,323.5079,318.9123,323.4983,44086.0
2020-04-07 09:55:00,336.34,337.95,333.25,337.02,25152.0,322.0143,323.5558,319.0559,322.6654,25152.0
2020-04-07 10:00:00,336.63,337.36,333.51,333.61,31673.0,322.292,322.9909,319.3049,319.4006,31673.0
2020-04-07 10:05:00,333.63,335.3,331.35,331.41,8553.0,319.4198,321.0186,317.2369,317.2943,8553.0
2020-04-07 10:10:00,331.82,333.25,331.0,333.25,6245.0,317.6869,319.0559,316.9018,319.0559,6245.0
2020-04-07 10:15:00,331.99,333.45,330.21,333.45,7646.0,317.8496,319.2474,316.1454,319.2474,7646.0
2020-04-07 10:20:00,333.0,333.0,330.83,332.83,3540.0,318.8166,318.8166,316.739,318.6538,3540.0
2020-04-07 10:25:00,331.45,332.67,330.07,330.76,9517.0,317.3326,318.5007,316.0114,316.672,9517.0
2020-04-07 10:30:00,330.77,332.43,330.49,331.94,11221.0,316.6816,318.2709,316.4135,317.8017,11221.0
2020-04-07 10:35:00,331.93,332.95,330.72,331.02,12385.0,317.7922,318.7687,316.6337,316.9209,12385.0
2020-04-07 10:40:00,330.99,331.96,329.01,329.33,16957.0,316.8922,317.8209,314.9965,315.3029,16957.0
2020-04-07 10:45:00,329.0,330.01,326.52,326.88,11487.0,314.987,315.9539,312.6126,312.9573,11487.0
2020-04-07 10:50:00,326.69,329.17,326.02,326.02,4644.0,312.7754,315.1497,312.1339,312.1339,4644.0
2020-04-07 10:55:00,326.86,330.75,326.85,329.35,36572.0,312.9381,316.6624,312.9285,315.3221,36572.0
2020-04-07 11:00:00,328.93,329.47,325.43,328.6,12574.0,314.9199,315.4369,311.569,314.604,12574.0
2020-04-07 11:05:00,328.69,330.32,328.37,330.06,13160.0,314.6902,316.2507,314.3838,316.0018,13160.0
2020-04-07 11:10:00,330.06,330.77,328.39,329.25,18530.0,316.0018,316.6816,314.4029,315.2263,18530.0
2020-04-07 11:15:00,329.93,330.63,328.55,330.1,14254.0,315.8774,316.5475,314.5561,316.0401,14254.0
2020-04-07 11:20:00,330.58,330.97,328.41,329.08,11499.0,316.4997,316.8731,314.4221,315.0636,11499.0
2020-04-07 11:25:00,329.86,330.04,328.32,329.22,17668.0,315.8103,315.9827,314.3359,315.1976,17668.0
2020-04-07 11:30:00,329.73,332.9,329.28,331.69,15920.0,315.6859,318.7209,315.255,317.5624,15920.0
2020-04-07 11:35:00,331.86,333.0,331.39,332.92,7100.0,317.7252,318.8166,317.2752,318.74,7100.0
2020-04-07 11:40:00,332.29,333.68,331.99,333.03,13315.0,318.1368,319.4676,317.8496,318.8453,13315.0
2020-04-07 11:45:00,332.94,334.0,330.14,330.3,5997.0,318.7592,319.774,316.0784,316.2316,5997.0
2020-04-07 11:50:00,330.29,330.42,328.02,329.5,31599.0,316.222,316.3465,314.0487,315.4657,31599.0
2020-04-07 11:55:00,329.49,329.49,326.5,328.31,9250.0,315.4561,315.4561,312.5934,314.3264,9250.0
2020-04-07 12:00:00,328.57,330.19,328.01,329.8,19693.0,314.5753,316.1263,314.0391,315.7529,19693.0
2020-04-07 12:05:00,329.82,331.95,329.82,331.5,8275.0,315.772,317.8113,315.772,317.3805,8275.0
2020-04-07 12:10:00,331.83,331.83,329.39,329.39,8074.0,317.6964,317.6964,315.3604,315.3604,8074.0
2020-04-07 12:15:00,329.63,331.14,329.21,329.21,7402.0,315.5901,317.0358,315.188,315.188,7402.0
2020-04-07 12:20:00,329.25,330.59,329.25,329.44,4779.0,315.2263,316.5092,315.2263,315.4082,4779.0
2020-04-07 12:25:00,328.97,329.02,326.22,328.72,8579.0,314.9582,315.0061,312.3254,314.7189,8579.0
2020-04-07 12:30:00,329.39,330.14,327.13,328.58,12761.0,315.3604,316.0784,313.1966,314.5849,12761.0
2020-04-07 12:35:00,327.8,330.08,327.32,329.29,10796.0,313.8381,316.021,313.3785,315.2646,10796.0
2020-04-07 12:40:00,329.3,330.26,328.91,329.74,1326.0,315.2742,316.1933,314.9008,315.6954,1326.0
2020-04-07 12:45:00,330.05,330.89,329.55,330.45,8012.0,315.9922,316.7965,315.5135,316.3752,8012.0
2020-04-07 12:50:00,330.76,330.8,329.48,329.71,3123.0,316.672,316.7103,315.4465,315.6667,3123.0
2020-04-07 12:55:00,329.56,330.4,329.22,329.62,4504.0,315.5231,316.3273,315.1976,315.5806,4504.0
2020-04-07 13:00:00,329.56,330.32,329.08,330.32,4475.0,315.5231,316.2507,315.0636,316.2507,4475.0
2020-04-07 13:05:00,329.73,330.74,329.29,330.15,10398.0,315.6859,316.6529,315.2646,316.088,10398.0
2020-04-07 13:10:00,329.82,330.14,327.53,329.85,3206.0,315.772,316.0784,313.5796,315.8008,3206.0
2020-04-07 13:15:00,329.73,329.73,328.1,328.91,8900.0,315.6859,315.6859,314.1253,314.9008,8900.0
2020-04-07 13:20:00,329.04,330.0,328.3,329.77,2709.0,315.0253,315.9444,314.3168,315.7242,2709.0
2020-04-07 13:25:00,329.48,330.08,329.38,329.86,4293.0,315.4465,316.021,315.3508,315.8103,4293.0
2020-04-07 13:30:00,329.75,329.84,328.76,329.09,4833.0,315.705,315.7912,314.7572,315.0731,4833.0
2020-04-07 13:35:00,328.77,329.47,328.29,329.47,4100.0,314.7668,315.4369,314.3072,315.4369,4100.0
2020-04-07 13:40:00,329.21,329.88,328.64,329.05,2718.0,315.188,315.8295,314.6423,315.0348,2718.0
2020-04-07 13:45:00,328.52,329.34,327.32,327.32,33828.0,314.5274,315.3125,313.3785,313.3785,33828.0
2020-04-07 13:50:00,328.11,328.39,326.59,326.9,18658.0,314.1349,314.4029,312.6796,312.9764,18658.0
2020-04-07 13:55:00,326.52,327.0,325.87,326.25,21615.0,312.6126,313.0722,311.9903,312.3541,21615.0
2020-04-07 14:00:00,326.75,328.2,326.39,327.0,17341.0,312.8328,314.221,312.4881,313.0722,17341.0
2020-04-07 14:05:00,326.53,327.8,326.5,327.8,10485.0,312.6222,313.8381,312.5934,313.8381,10485.0
2020-04-07 14:10:00,327.81,328.03,325.39,325.39,16325.0,313.8477,314.0583,311.5307,311.5307,16325.0
2020-04-07 14:15:00,325.76,326.39,325.24,325.48,5619.0,311.885,312.4881,311.3871,311.6169,5619.0
2020-04-07 14:20:00,325.74,327.42,325.68,326.52,20361.0,311.8658,313.4743,311.8084,312.6126,20361.0
2020-04-07 14:25:00,326.54,327.13,326.05,326.05,20293.0,312.6317,313.1966,312.1626,312.1626,20293.0
2020-04-07 14:30:00,326.09,326.92,325.6,326.65,26286.0,312.2009,312.9956,311.7318,312.7371,26286.0
2020-04-07 14:35:00,326.66,326.8,323.0,323.0,6477.0,312.7466,312.8807,309.2425,309.2425,6477.0
2020-04-07 14:40:00,323.17,323.78,322.31,322.61,6564.0,309.4053,309.9893,308.5819,308.8691,6564.0
2020-04-07 14:45:00,323.16,324.23,322.89,323.32,4766.0,309.3957,310.4201,309.1372,309.5489,4766.0
2020-04-07 14:50:00,323.44,323.92,322.72,322.73,3878.0,309.6638,310.1233,308.9744,308.984,3878.0
2020-04-07 14:55:00,322.13,323.5,321.4,323.07,13147.0,308.4096,309.7212,307.7107,309.3095,13147.0
2020-04-07 15:00:00,323.48,325.11,323.48,324.69,4031.0,309.7021,311.2627,309.7021,310.8605,4031.0
2020-04-07 15:05:00,325.03,325.54,323.56,325.14,7506.0,311.1861,311.6743,309.7787,311.2914,7506.0
2020-04-07 15:10:00,324.78,326.66,324.14,324.6,17866.0,310.9467,312.7466,310.334,310.7744,17866.0
2020-04-07 15:15:00,324.23,324.66,322.35,323.0,15194.0,310.4201,310.8318,308.6202,309.2425,15194.0
2020-04-07 15:20:00,322.8,323.28,320.77,321.13,10058.0,309.051,309.5106,307.1075,307.4522,10058.0
2020-04-07 15:25:00,320.94,321.64,319.08,319.95,16124.0,307.2703,307.9404,305.4895,306.3224,16124.0
2020-04-07 15:30:00,320.12,321.23,318.06,320.69,16622.0,306.4852,307.5479,304.5129,307.0309,16622.0
2020-04-07 15:35:00,320.54,322.98,320.38,322.88,25811.0,306.8873,309.2234,306.7341,309.1276,25811.0
2020-04-07 15:40:00,323.36,324.04,322.31,323.32,17294.0,309.5872,310.2382,308.5819,309.5489,17294.0
2020-04-07 15:45:00,323.66,327.43,323.61,326.51,22797.0,309.8744,313.4838,309.8265,312.603,22797.0
2020-04-07 15:50:00,326.96,326.96,320.7,323.35,28808.0,313.0339,313.0339,307.0405,309.5776,28808.0
2020-04-07 15:55:00,323.17,324.14,318.48,320.05,106527.0,309.4053,310.334,304.915,306.4182,106527.0
2020-04-08 09:30:00,324.82,325.97,319.33,321.94,15660.0,310.985,312.086,305.7288,308.2277,15660.0
2020-04-08 09:35:00,322.97,325.51,321.46,324.16,13723.0,309.2138,311.6456,307.7681,310.3531,13723.0
2020-04-08 09:40:00,323.82,326.14,323.42,325.33,12626.0,310.0276,312.2488,309.6446,311.4733,12626.0
2020-04-08 09:45:00,325.99,326.68,322.91,325.51,14350.0,312.1052,312.7658,309.1564,311.6456,14350.0
2020-04-08 09:50:00,325.65,328.0,324.92,325.93,9892.0,311.7797,314.0296,311.0807,312.0477,9892.0
2020-04-08 09:55:00,325.3,325.3,323.75,323.75,3958.0,311.4446,311.4446,309.9606,309.9606,3958.0
2020-04-08 10:00:00,323.7,324.73,323.62,324.6,6600.0,309.9127,310.8988,309.8361,310.7744,6600.0
2020-04-08 10:05:00,324.44,324.45,322.01,322.8,5610.0,310.6212,310.6308,308.2947,309.051,5610.0
2020-04-08 10:10:00,323.19,324.58,322.91,324.13,3330.0,309.4244,310.7552,309.1564,310.3244,3330.0
2020-04-08 10:15:00,323.47,325.99,323.47,325.99,7600.0,309.6925,312.1052,309.6925,312.1052,7600.0
2020-04-08 10:20:00,325.9,327.07,325.0,325.09,6150.0,312.019,313.1392,311.1573,311.2435,6150.0
2020-04-08 10:25:00,325.06,326.06,323.97,324.0,13306.0,311.2148,312.1722,310.1712,310.1999,13306.0
2020-04-08 10:30:00,324.07,324.64,323.6,324.29,6110.0,310.2669,310.8127,309.817,310.4776,6110.0
2020-04-08 10:35:00,324.31,325.1,323.61,323.87,5130.0,310.4967,311.2531,309.8265,310.0755,5130.0
2020-04-08 10:40:00,324.28,324.37,322.88,323.79,3400.0,310.468,310.5542,309.1276,309.9989,3400.0
2020-04-08 10:45:00,323.73,325.48,323.73,324.74,4096.0,309.9414,311.6169,309.9414,310.9084,4096.0
2020-04-08 10:50:00,324.89,325.99,324.84,325.99,4800.0,311.052,312.1052,311.0042,312.1052,4800.0
2020-04-08 10:55:00,325.87,326.26,324.4,325.99,10271.0,311.9903,312.3637,310.5829,312.1052,10271.0
2020-04-08 11:00:00,325.76,327.13,325.58,326.25,13077.0,311.885,313.1966,311.7126,312.3541,13077.0
2020-04-08 11:05:00,326.27,326.65,325.9,326.43,27557.0,312.3732,312.7371,312.019,312.5264,27557.0
2020-04-08 11:10:00,326.3,327.03,326.3,326.97,12612.0,312.402,313.1009,312.402,313.0434,12612.0
2020-04-08 11:15:00,326.46,327.85,326.46,327.61,7612.0,312.5552,313.8859,312.5552,313.6562,7612.0
2020-04-08 11:20:00,327.52,329.28,327.45,328.51,40516.0,313.57,315.255,313.503,314.5178,40516.0
2020-04-08 11:25:00,328.8,329.64,328.32,328.95,18792.0,314.7955,315.5997,314.3359,314.9391,18792.0
2020-04-08 11:30:00,329.26,332.57,328.67,332.14,11300.0,315.2359,318.4049,314.671,317.9932,11300.0
2020-04-08 11:35:00,332.92,337.0,332.92,336.84,29747.0,318.74,322.6462,318.74,322.493,29747.0
2020-04-08 11:40:00,336.6,337.14,332.74,334.22,14451.0,322.2633,322.7803,318.5677,319.9846,14451.0
2020-04-08 11:45:00,334.48,335.8,333.81,334.52,53766.0,320.2336,321.4973,319.5921,320.2719,53766.0
2020-04-08 11:50:00,334.77,336.73,334.4,336.0,13973.0,320.5112,322.3877,320.157,321.6888,13973.0
2020-04-08 11:55:00,336.03,337.31,333.56,335.24,13147.0,321.7175,322.943,319.3527,320.9612,13147.0
2020-04-08 12:00:00,335.66,335.88,333.5,333.5,5577.0,321.3633,321.5739,319.2953,319.2953,5577.0
2020-04-08 12:05:00,333.49,333.49,331.37,331.44,8211.0,319.2857,319.2857,317.256,317.323,8211.0
2020-04-08 12:10:00,331.4,331.75,328.97,331.36,8358.0,317.2847,317.6198,314.9582,317.2464,8358.0
2020-04-08 12:15:00,331.2,333.25,331.2,333.25,12033.0,317.0933,319.0559,317.0933,319.0559,12033.0
2020-04-08 12:20:00,333.03,333.96,332.69,333.22,2604.0,318.8453,319.7357,318.5198,319.0272,2604.0
2020-04-08 12:25:00,333.29,333.29,331.94,332.85,2800.0,319.0942,319.0942,317.8017,318.673,2800.0
2020-04-08 12:30:00,332.96,333.61,332.42,333.61,2712.0,318.7783,319.4006,318.2613,319.4006,2712.0
2020-04-08 12:35:00,334.0,334.0,331.52,333.26,6879.0,319.774,319.774,317.3996,319.0655,6879.0
2020-04-08 12:40:00,333.73,334.34,332.1,333.28,4504.0,319.5155,320.0995,317.9549,319.0847,4504.0
2020-04-08 12:45:00,333.11,335.16,333.03,335.16,6300.0,318.9219,320.8846,318.8453,320.8846,6300.0
2020-04-08 12:50:00,335.14,335.62,333.97,334.13,4701.0,320.8654,321.325,319.7453,319.8985,4701.0
2020-04-08 12:55:00,334.0,335.42,332.66,335.42,4575.0,319.774,321.1335,318.4911,321.1335,4575.0
2020-04-08 13:00:00,335.04,335.66,334.41,335.52,4215.0,320.7697,321.3633,320.1665,321.2293,4215.0
2020-04-08 13:05:00,335.21,335.21,333.33,333.33,5266.0,320.9325,320.9325,319.1325,319.1325,5266.0
2020-04-08 13:10:00,333.2,334.4,332.9,334.4,12955.0,319.0081,320.157,318.7209,320.157,12955.0
2020-04-08 13:15:00,334.61,335.65,334.1,335.19,4469.0,320.358,321.3537,319.8697,320.9133,4469.0
2020-04-08 13:20:00,335.38,336.97,335.38,336.97,4800.0,321.0952,322.6175,321.0952,322.6175,4800.0
2020-04-08 13:25:00,336.52,336.52,334.51,334.62,3362.0,322.1867,322.1867,320.2623,320.3676,3362.0
2020-04-08 13:30:00,334.64,335.07,333.05,333.13,6874.0,320.3867,320.7984,318.8645,318.9411,6874.0
2020-04-08 13:35:00,333.21,333.79,332.51,332.96,9305.0,319.0177,319.5729,318.3475,318.7783,9305.0
2020-04-08 13:40:00,333.47,335.23,332.74,333.63,3750.0,319.2666,320.9516,318.5677,319.4198,3750.0
2020-04-08 13:45:00,333.78,335.2,333.29,335.2,1500.0,319.5634,320.9229,319.0942,320.9229,1500.0
2020-04-08 13:50:00,335.33,336.0,335.18,335.93,6242.0,321.0474,321.6888,320.9037,321.6218,6242.0
2020-04-08 13:55:00,335.59,336.96,333.94,336.94,2862.0,321.2963,322.6079,319.7166,322.5888,2862.0
2020-04-08 14:00:00,337.25,339.96,336.63,338.85,9497.0,322.8856,325.4801,322.292,324.4174,9497.0
2020-04-08 14:05:00,338.52,340.94,338.31,340.6,14462.0,324.1015,326.4184,323.9004,326.0929,14462.0
2020-04-08 14:10:00,340.84,342.99,340.6,342.11,8436.0,326.3227,328.3811,326.0929,327.5386,8436.0
2020-04-08 14:15:00,342.11,346.0,342.1,343.72,12369.0,327.5386,331.2629,327.529,329.08,12369.0
2020-04-08 14:20:00,343.62,344.86,340.95,342.11,11149.0,328.9843,330.1714,326.428,327.5386,11149.0
2020-04-08 14:25:00,341.99,343.99,341.58,342.91,7714.0,327.4237,329.3385,327.0311,328.3045,7714.0
2020-04-08 14:30:00,342.97,343.0,341.65,342.19,15562.0,328.3619,328.3907,327.0982,327.6152,15562.0
2020-04-08 14:35:00,341.29,342.2,341.02,342.11,19300.0,326.7535,327.6247,326.495,327.5386,19300.0
2020-04-08 14:40:00,341.71,342.85,341.35,341.69,14181.0,327.1556,328.2471,326.8109,327.1365,14181.0
2020-04-08 14:45:00,341.94,342.29,340.25,341.5,17027.0,327.3758,327.7109,325.7578,326.9546,17027.0
2020-04-08 14:50:00,341.55,342.6,340.72,341.64,10586.0,327.0024,328.0077,326.2078,327.0886,10586.0
2020-04-08 14:55:00,341.42,342.46,340.95,341.83,11127.0,326.878,327.8737,326.428,327.2705,11127.0
2020-04-08 15:00:00,342.59,342.59,341.08,341.87,14296.0,327.9981,327.9981,326.5524,327.3088,14296.0
2020-04-08 15:05:00,341.87,342.27,341.06,341.88,7023.0,327.3088,327.6918,326.5333,327.3184,7023.0
2020-04-08 15:10:00,341.79,342.0,340.55,341.1,8449.0,327.2322,327.4333,326.045,326.5716,8449.0
2020-04-08 15:15:00,341.07,341.33,340.27,340.9,9875.0,326.5429,326.7918,325.7769,326.3801,9875.0
2020-04-08 15:20:00,340.9,341.42,340.03,340.35,10783.0,326.3801,326.878,325.5472,325.8535,10783.0
2020-04-08 15:25:00,340.41,341.65,340.31,341.35,9344.0,325.911,327.0982,325.8152,326.8109,9344.0
2020-04-08 15:30:00,341.4,341.96,339.73,339.99,40516.0,326.8588,327.395,325.2599,325.5089,40516.0
2020-04-08 15:35:00,339.81,341.82,338.6,341.5,13908.0,325.3365,327.2609,324.1781,326.9546,13908.0
2020-04-08 15:40:00,341.47,342.49,339.86,342.1,24345.0,326.9258,327.9024,325.3844,327.529,24345.0
2020-04-08 15:45:00,341.73,342.3,340.77,341.6,22560.0,327.1748,327.7205,326.2556,327.0503,22560.0
2020-04-08 15:50:00,341.95,342.84,340.97,340.97,34348.0,327.3854,328.2375,326.4471,326.4471,34348.0
2020-04-08 15:55:00,340.49,340.69,336.15,337.25,130710.0,325.9876,326.1791,321.8324,322.8856,130710.0
2020-04-09 09:30:00,336.76,343.2,334.0,341.05,28411.0,322.4164,328.5821,319.774,326.5237,28411.0
2020-04-09 09:35:00,340.53,342.76,336.09,337.75,10690.0,326.0259,328.1609,321.775,323.3643,10690.0
2020-04-09 09:40:00,337.41,340.63,336.18,337.56,10580.0,323.0388,326.1216,321.8612,323.1824,10580.0
2020-04-09 09:45:00,337.76,340.72,337.43,338.29,5002.0,323.3739,326.2078,323.0579,323.8813,5002.0
2020-04-09 09:50:00,338.98,339.06,335.89,336.89,3975.0,324.5419,324.6185,321.5835,322.5409,3975.0
2020-04-09 09:55:00,336.67,337.3,335.82,336.44,6361.0,322.3303,322.9334,321.5165,322.1101,6361.0
2020-04-09 10:00:00,337.99,338.91,336.71,336.75,8469.0,323.5941,324.4749,322.3686,322.4069,8469.0
2020-04-09 10:05:00,337.34,337.5,334.0,335.2,13571.0,322.9717,323.1249,319.774,320.9229,13571.0
2020-04-09 10:10:00,334.42,337.3,334.25,335.52,16845.0,320.1761,322.9334,320.0134,321.2293,16845.0
2020-04-09 10:15:00,335.89,337.0,334.1,335.01,7994.0,321.5835,322.6462,319.8697,320.741,7994.0
2020-04-09 10:20:00,335.95,336.3,334.42,335.75,8916.0,321.6409,321.976,320.1761,321.4495,8916.0
2020-04-09 10:25:00,335.25,339.47,335.24,338.45,2871.0,320.9708,325.011,320.9612,324.0345,2871.0
2020-04-09 10:30:00,338.43,339.09,336.51,337.32,5633.0,324.0153,324.6472,322.1771,322.9526,5633.0
2020-04-09 10:35:00,337.61,337.61,335.21,336.03,9426.0,323.2302,323.2302,320.9325,321.7175,9426.0
2020-04-09 10:40:00,336.95,336.95,334.31,336.0,12120.0,322.5984,322.5984,320.0708,321.6888,12120.0
2020-04-09 10:45:00,335.25,335.4,333.54,333.85,13632.0,320.9708,321.1144,319.3336,319.6304,13632.0
2020-04-09 10:50:00,333.4,334.95,332.48,334.8,5021.0,319.1996,320.6835,318.3187,320.5399,5021.0
2020-04-09 10:55:00,333.82,337.6,333.82,337.46,1999.0,319.6017,323.2207,319.6017,323.0866,1999.0
2020-04-09 11:00:00,335.87,337.45,335.68,336.12,9197.0,321.5644,323.0771,321.3824,321.8037,9197.0
2020-04-09 11:05:00,335.75,336.98,334.91,336.48,19310.0,321.4495,322.6271,320.6452,322.1484,19310.0
2020-04-09 11:10:00,337.1,339.62,336.37,337.92,10811.0,322.742,325.1546,322.0431,323.527,10811.0
2020-04-09 11:15:00,339.97,340.09,337.73,337.77,7993.0,325.4897,325.6046,323.3451,323.3834,7993.0
2020-04-09 11:20:00,338.22,338.98,336.36,336.36,17066.0,323.8143,324.5419,322.0335,322.0335,17066.0
2020-04-09 11:25:00,336.16,339.54,335.73,339.07,3784.0,321.842,325.078,321.4303,324.6281,3784.0
2020-04-09 11:30:00,339.09,339.1,337.82,338.69,5050.0,324.6472,324.6568,323.4313,324.2642,5050.0
2020-04-09 11:35:00,339.46,340.49,339.05,340.03,2684.0,325.0014,325.9876,324.6089,325.5472,2684.0
2020-04-09 11:40:00,340.06,342.0,340.03,342.0,4451.0,325.5759,327.4333,325.5472,327.4333,4451.0
2020-04-09 11:45:00,341.93,342.42,341.66,341.8,3158.0,327.3662,327.8354,327.1077,327.2418,3158.0
2020-04-09 11:50:00,342.0,342.0,339.33,340.94,16036.0,327.4333,327.4333,324.877,326.4184,16036.0
2020-04-09 11:55:00,340.41,343.95,339.2,341.98,7701.0,325.911,329.3002,324.7525,327.4141,7701.0
2020-04-09 12:00:00,342.86,343.98,341.49,342.85,7308.0,328.2566,329.3289,326.945,328.2471,7308.0
2020-04-09 12:05:00,342.77,342.77,340.81,340.81,13222.0,328.1705,328.1705,326.2939,326.2939,13222.0
2020-04-09 12:10:00,340.85,341.83,339.84,341.69,11413.0,326.3322,327.2705,325.3653,327.1365,11413.0
2020-04-09 12:15:00,341.72,343.42,340.5,342.73,99233.0,327.1652,328.7928,325.9971,328.1322,99233.0
2020-04-09 12:20:00,342.56,343.69,342.0,343.61,3048.0,327.9694,329.0513,327.4333,328.9747,3048.0
2020-04-09 12:25:00,343.6,343.6,341.41,341.41,4213.0,328.9651,328.9651,326.8684,326.8684,4213.0
2020-04-09 12:30:00,342.12,342.97,340.0,341.7,14549.0,327.5481,328.3619,325.5184,327.146,14549.0
2020-04-09 12:35:00,341.24,342.5,340.41,342.33,6030.0,326.7056,327.912,325.911,327.7492,6030.0
2020-04-09 12:40:00,343.65,343.65,342.38,342.58,2700.0,329.013,329.013,327.7971,327.9886,2700.0
2020-04-09 12:45:00,343.29,344.9,342.94,343.66,3730.0,328.6683,330.2097,328.3332,329.0226,3730.0
2020-04-09 12:50:00,343.98,344.71,342.71,342.73,18463.0,329.3289,330.0278,328.113,328.1322,18463.0
2020-04-09 12:55:00,342.58,344.24,341.35,343.02,23083.0,327.9886,329.5779,326.8109,328.4098,23083.0
2020-04-09 13:00:00,343.03,345.24,342.99,344.21,2900.0,328.4194,330.5353,328.3811,329.5491,2900.0
2020-04-09 13:05:00,343.84,344.79,343.06,344.27,16295.0,329.1949,330.1044,328.4481,329.6066,16295.0
2020-04-09 13:10:00,344.05,344.11,342.98,343.94,14102.0,329.3959,329.4534,328.3715,329.2906,14102.0
2020-04-09 13:15:00,343.56,344.03,342.52,342.73,7747.0,328.9268,329.3768,327.9311,328.1322,7747.0
2020-04-09 13:20:00,342.47,344.35,342.32,343.22,13530.0,327.8832,329.6832,327.7396,328.6013,13530.0
2020-04-09 13:25:00,342.49,343.7,342.32,343.16,7419.0,327.9024,329.0609,327.7396,328.5439,7419.0
2020-04-09 13:30:00,343.22,343.91,342.6,342.74,16634.0,328.6013,329.2619,328.0077,328.1417,16634.0
2020-04-09 13:35:00,343.3,343.3,342.05,342.55,12442.0,328.6779,328.6779,327.4811,327.9598,12442.0
2020-04-09 13:40:00,342.56,343.23,342.0,342.0,2200.0,327.9694,328.6109,327.4333,327.4333,2200.0
2020-04-09 13:45:00,342.39,342.39,340.5,340.86,3401.0,327.8066,327.8066,325.9971,326.3418,3401.0
2020-04-09 13:50:00,341.48,342.99,340.85,342.99,3102.0,326.9354,328.3811,326.3322,328.3811,3102.0
2020-04-09 13:55:00,342.52,343.52,342.42,342.42,9988.0,327.9311,328.8885,327.8354,327.8354,9988.0
2020-04-09 14:00:00,343.03,343.65,341.39,342.0,5720.0,328.4194,329.013,326.8492,327.4333,5720.0
2020-04-09 14:05:00,342.13,342.39,340.65,342.21,2000.0,327.5577,327.8066,326.1408,327.6343,2000.0
2020-04-09 14:10:00,342.21,342.21,340.91,341.22,2200.0,327.6343,327.6343,326.3897,326.6865,2200.0
2020-04-09 14:15:00,340.33,341.04,339.23,339.23,1400.0,325.8344,326.5141,324.7812,324.7812,1400.0
2020-04-09 14:20:00,339.73,341.64,339.4,341.64,3965.0,325.2599,327.0886,324.944,327.0886,3965.0
2020-04-09 14:25:00,341.42,341.96,339.53,339.53,4994.0,326.878,327.395,325.0685,325.0685,4994.0
2020-04-09 14:30:00,339.55,342.5,339.55,341.7,8905.0,325.0876,327.912,325.0876,327.146,8905.0
2020-04-09 14:35:00,341.72,342.1,339.59,340.52,17536.0,327.1652,327.529,325.1259,326.0163,17536.0
2020-04-09 14:40:00,341.23,342.03,339.9,341.52,15400.0,326.6961,327.462,325.4227,326.9737,15400.0
2020-04-09 14:45:00,341.43,342.3,339.8,340.49,11330.0,326.8875,327.7205,325.327,325.9876,11330.0
2020-04-09 14:50:00,340.25,340.9,338.96,339.04,12447.0,325.7578,326.3801,324.5227,324.5993,12447.0
2020-04-09 14:55:00,338.93,340.18,338.51,339.62,2625.0,324.494,325.6908,324.0919,325.1546,2625.0
2020-04-09 15:00:00,340.03,340.53,338.47,338.55,3620.0,325.5472,326.0259,324.0536,324.1302,3620.0
2020-04-09 15:05:00,338.32,340.41,338.32,339.44,12014.0,323.91,325.911,323.91,324.9823,12014.0
2020-04-09 15:10:00,339.47,341.0,339.19,340.34,24462.0,325.011,326.4759,324.7429,325.844,24462.0
2020-04-09 15:15:00,340.61,343.21,340.32,341.69,59596.0,326.1025,328.5917,325.8248,327.1365,59596.0
2020-04-09 15:20:00,342.01,342.64,340.93,342.11,46207.0,327.4428,328.046,326.4088,327.5386,46207.0
2020-04-09 15:25:00,342.13,342.73,341.23,342.4,34034.0,327.5577,328.1322,326.6961,327.8162,34034.0
2020-04-09 15:30:00,342.4,344.01,342.0,342.85,34363.0,327.8162,329.3576,327.4333,328.2471,34363.0
2020-04-09 15:35:00,342.51,344.7,342.06,342.67,83044.0,327.9215,330.0183,327.4907,328.0747,83044.0
2020-04-09 15:40:00,342.66,343.17,341.01,342.81,44378.0,328.0651,328.5534,326.4854,328.2088,44378.0
2020-04-09 15:45:00,342.52,342.59,341.28,342.14,130046.0,327.9311,327.9981,326.7439,327.5673,130046.0
2020-04-09 15:50:00,342.27,343.31,341.59,343.27,98993.0,327.6918,328.6875,327.0407,328.6492,98993.0
2020-04-09 15:55:00,343.42,343.45,341.27,341.89,120245.0,328.7928,328.8215,326.7344,327.3279,120245.0
2020-04-13 09:30:00,343.69,346.51,338.01,341.3,26062.0,329.0513,331.7512,323.6132,326.7631,26062.0
2020-04-13 09:35:00,339.6,345.6,339.6,344.04,30595.0,325.1355,330.8799,325.1355,329.3864,30595.0
2020-04-13 09:40:00,342.23,344.75,341.41,341.93,11979.0,327.6535,330.0661,326.8684,327.3662,11979.0
2020-04-13 09:45:00,340.77,342.49,338.71,340.99,7469.0,326.2556,327.9024,324.2834,326.4663,7469.0
2020-04-13 09:50:00,342.21,344.0,341.24,343.05,7097.0,327.6343,329.3481,326.7056,328.4385,7097.0
2020-04-13 09:55:00,343.05,343.48,341.14,342.44,14360.0,328.4385,328.8502,326.6099,327.8545,14360.0
2020-04-13 10:00:00,343.41,343.45,340.89,341.31,19140.0,328.7832,328.8215,326.3705,326.7726,19140.0
2020-04-13 10:05:00,341.88,342.79,340.98,341.0,8420.0,327.3184,328.1896,326.4567,326.4759,8420.0
2020-04-13 10:10:00,341.5,341.97,341.0,341.65,8403.0,326.9546,327.4045,326.4759,327.0982,8403.0
2020-04-13 10:15:00,341.31,342.02,340.6,340.95,8157.0,326.7726,327.4524,326.0929,326.428,8157.0
2020-04-13 10:20:00,341.4,341.75,340.33,340.91,3050.0,326.8588,327.1939,325.8344,326.3897,3050.0
2020-04-13 10:25:00,340.37,342.0,340.15,341.3,3700.0,325.8727,327.4333,325.6621,326.7631,3700.0
2020-04-13 10:30:00,340.93,341.77,340.92,341.72,8585.0,326.4088,327.2131,326.3993,327.1652,8585.0
2020-04-13 10:35:00,341.4,342.0,340.71,341.54,9496.0,326.8588,327.4333,326.1982,326.9929,9496.0
2020-04-13 10:40:00,341.1,341.26,339.1,339.1,9009.0,326.5716,326.7248,324.6568,324.6568,9009.0
2020-04-13 10:45:00,339.12,339.95,337.54,338.46,7726.0,324.6759,325.4706,323.1632,324.044,7726.0
2020-04-13 10:50:00,338.47,339.23,338.01,338.74,3570.0,324.0536,324.7812,323.6132,324.3121,3570.0
2020-04-13 10:55:00,338.89,340.9,338.89,340.9,900.0,324.4557,326.3801,324.4557,326.3801,900.0
2020-04-13 11:00:00,340.53,341.7,339.88,341.01,22987.0,326.0259,327.146,325.4036,326.4854,22987.0
2020-04-13 11:05:00,341.12,341.16,338.73,340.25,15007.0,326.5907,326.629,324.3025,325.7578,15007.0
2020-04-13 11:10:00,340.84,342.97,340.29,342.11,21099.0,326.3227,328.3619,325.7961,327.5386,21099.0
2020-04-13 11:15:00,342.16,342.25,341.28,341.28,1175.0,327.5864,327.6726,326.7439,326.7439,1175.0
2020-04-13 11:20:00,341.25,341.75,340.67,340.97,5100.0,326.7152,327.1939,326.1599,326.4471,5100.0
2020-04-13 11:25:00,340.19,342.29,340.19,341.16,7723.0,325.7004,327.7109,325.7004,326.629,7723.0
2020-04-13 11:30:00,340.81,342.89,339.65,341.48,24039.0,326.2939,328.2854,325.1834,326.9354,24039.0
2020-04-13 11:35:00,341.02,341.4,339.36,340.01,11017.0,326.495,326.8588,324.9057,325.528,11017.0
2020-04-13 11:40:00,339.71,340.64,338.25,339.68,12553.0,325.2408,326.1312,323.843,325.2121,12553.0
2020-04-13 11:45:00,339.95,341.23,339.72,340.84,13775.0,325.4706,326.6961,325.2504,326.3227,13775.0
2020-04-13 11:50:00,340.83,341.23,339.57,340.16,3621.0,326.3131,326.6961,325.1068,325.6716,3621.0
2020-04-13 11:55:00,340.13,340.15,339.12,339.82,1700.0,325.6429,325.6621,324.6759,325.3461,1700.0
2020-04-13 12:00:00,339.17,341.48,339.09,341.06,10048.0,324.7238,326.9354,324.6472,326.5333,10048.0
2020-04-13 12:05:00,341.05,341.33,339.2,339.45,9502.0,326.5237,326.7918,324.7525,324.9919,9502.0
2020-04-13 12:10:00,339.22,341.4,338.86,341.4,15801.0,324.7717,326.8588,324.427,326.8588,15801.0
2020-04-13 12:15:00,341.22,341.74,339.8,340.5,20026.0,326.6865,327.1843,325.327,325.9971,20026.0
2020-04-13 12:20:00,340.28,341.32,338.74,340.4,27238.0,325.7865,326.7822,324.3121,325.9014,27238.0
2020-04-13 12:25:00,340.83,340.99,340.02,340.34,3300.0,326.3131,326.4663,325.5376,325.844,3300.0
2020-04-13 12:30:00,340.22,340.98,339.9,340.83,4881.0,325.7291,326.4567,325.4227,326.3131,4881.0
2020-04-13 12:35:00,340.58,341.23,340.13,340.36,3542.0,326.0737,326.6961,325.6429,325.8631,3542.0
2020-04-13 12:40:00,340.53,340.92,340.08,340.57,2435.0,326.0259,326.3993,325.595,326.0642,2435.0
2020-04-13 12:45:00,340.63,341.54,340.43,340.43,1800.0,326.1216,326.9929,325.9301,325.9301,1800.0
2020-04-13 12:50:00,340.41,340.42,339.57,340.09,4150.0,325.911,325.9206,325.1068,325.6046,4150.0
2020-04-13 12:55:00,339.7,340.6,339.48,340.6,3145.0,325.2312,326.0929,325.0206,326.0929,3145.0
2020-04-13 13:00:00,340.39,340.39,339.5,339.66,4313.0,325.8918,325.8918,325.0397,325.1929,4313.0
2020-04-13 13:05:00,339.67,340.43,339.33,340.42,5320.0,325.2025,325.9301,324.877,325.9206,5320.0
2020-04-13 13:10:00,339.94,340.43,339.43,339.7,13288.0,325.461,325.9301,324.9727,325.2312,13288.0
2020-04-13 13:15:00,340.14,340.14,339.06,340.03,2700.0,325.6525,325.6525,324.6185,325.5472,2700.0
2020-04-13 13:20:00,340.21,340.48,339.69,340.02,2100.0,325.7195,325.978,325.2216,325.5376,2100.0
2020-04-13 13:25:00,339.45,340.31,339.45,340.04,3664.0,324.9919,325.8152,324.9919,325.5567,3664.0
2020-04-13 13:30:00,339.25,340.75,339.03,340.55,8152.0,324.8004,326.2365,324.5898,326.045,8152.0
2020-04-13 13:35:00,340.74,341.71,340.35,340.42,7572.0,326.2269,327.1556,325.8535,325.9206,7572.0
2020-04-13 13:40:00,339.76,342.11,339.76,341.75,21147.0,325.2887,327.5386,325.2887,327.1939,21147.0
2020-04-13 13:45:00,342.24,342.24,341.46,341.96,3259.0,327.663,327.663,326.9163,327.395,3259.0
2020-04-13 13:50:00,341.78,342.18,340.58,341.35,16052.0,327.2226,327.6056,326.0737,326.8109,16052.0
2020-04-13 13:55:00,341.16,341.87,341.0,341.63,4100.0,326.629,327.3088,326.4759,327.079,4100.0
2020-04-13 14:00:00,341.41,342.57,341.21,342.09,3777.0,326.8684,327.979,326.6769,327.5194,3777.0
2020-04-13 14:05:00,342.06,343.44,341.76,342.49,3802.0,327.4907,328.8119,327.2035,327.9024,3802.0
2020-04-13 14:10:00,341.82,342.57,341.0,341.28,25287.0,327.2609,327.979,326.4759,326.7439,25287.0
2020-04-13 14:15:00,341.45,342.37,341.0,342.03,6350.0,326.9067,327.7875,326.4759,327.462,6350.0
2020-04-13 14:20:00,342.03,342.4,341.29,342.06,5133.0,327.462,327.8162,326.7535,327.4907,5133.0
2020-04-13 14:25:00,342.28,342.42,341.44,341.82,5031.0,327.7013,327.8354,326.8971,327.2609,5031.0
2020-04-13 14:30:00,341.85,342.76,341.85,342.76,4276.0,327.2896,328.1609,327.2896,328.1609,4276.0
2020-04-13 14:35:00,342.77,343.02,342.3,342.59,4460.0,328.1705,328.4098,327.7205,327.9981,4460.0
2020-04-13 14:40:00,342.83,342.83,341.87,341.87,4450.0,328.2279,328.2279,327.3088,327.3088,4450.0
2020-04-13 14:45:00,341.85,342.59,340.7,342.12,7463.0,327.2896,327.9981,326.1886,327.5481,7463.0
2020-04-13 14:50:00,342.12,342.3,341.56,341.99,3999.0,327.5481,327.7205,327.012,327.4237,3999.0
2020-04-13 14:55:00,341.38,342.73,341.38,342.56,8487.0,326.8397,328.1322,326.8397,327.9694,8487.0
2020-04-13 15:00:00,342.34,342.98,341.9,341.9,3825.0,327.7588,328.3715,327.3375,327.3375,3825.0
2020-04-13 15:05:00,342.46,342.53,341.19,341.19,3600.0,327.8737,327.9407,326.6578,326.6578,3600.0
2020-04-13 15:10:00,341.32,342.09,341.24,341.89,1636.0,326.7822,327.5194,326.7056,327.3279,1636.0
2020-04-13 15:15:00,341.88,342.5,341.02,342.3,6228.0,327.3184,327.912,326.495,327.7205,6228.0
2020-04-13 15:20:00,342.3,342.86,341.83,342.78,4807.0,327.7205,328.2566,327.2705,328.18,4807.0
2020-04-13 15:25:00,342.54,342.75,341.89,342.43,4500.0,327.9503,328.1513,327.3279,327.8449,4500.0
2020-04-13 15:30:00,342.71,344.89,342.71,344.02,15609.0,328.113,330.2002,328.113,329.3672,15609.0
2020-04-13 15:35:00,343.97,344.85,343.95,344.83,17127.0,329.3194,330.1619,329.3002,330.1427,17127.0
2020-04-13 15:40:00,344.61,345.48,344.0,345.16,17266.0,329.9321,330.765,329.3481,330.4587,17266.0
2020-04-13 15:45:00,345.01,347.33,344.82,347.25,22428.0,330.3151,332.5362,330.1331,332.4596,22428.0
2020-04-13 15:50:00,346.49,348.5,344.95,347.93,42417.0,331.732,333.6564,330.2576,333.1107,42417.0
2020-04-13 15:55:00,348.04,349.03,346.4,348.25,87181.0,333.216,334.1638,331.6459,333.4171,87181.0
2020-04-14 09:30:00,356.27,358.48,353.47,356.09,35019.0,341.0955,343.2113,338.4147,340.9231,35019.0
2020-04-14 09:35:00,356.95,358.4,355.03,357.2,36663.0,341.7465,343.1347,339.9083,341.9858,36663.0
2020-04-14 09:40:00,357.23,360.98,356.88,360.98,7019.0,342.0146,345.6048,341.6795,345.6048,7019.0
2020-04-14 09:45:00,360.9,362.64,360.9,361.66,10933.0,345.5283,347.1941,345.5283,346.2559,10933.0
2020-04-14 09:50:00,361.22,361.59,357.0,357.5,4300.0,345.8346,346.1889,341.7944,342.2731,4300.0
2020-04-14 09:55:00,357.04,360.43,357.04,359.6,30378.0,341.8327,345.0783,341.8327,344.2836,30378.0
2020-04-14 10:00:00,360.0,360.44,358.59,359.93,21328.0,344.6666,345.0878,343.3166,344.5996,21328.0
2020-04-14 10:05:00,358.93,361.05,358.57,361.05,27690.0,343.6422,345.6719,343.2975,345.6719,27690.0
2020-04-14 10:10:00,361.19,362.95,361.19,362.43,6334.0,345.8059,347.4909,345.8059,346.9931,6334.0
2020-04-14 10:15:00,361.96,363.39,361.62,363.38,3622.0,346.5431,347.9122,346.2176,347.9026,3622.0
2020-04-14 10:20:00,363.75,364.04,361.38,362.6,17972.0,348.2569,348.5345,345.9878,347.1558,17972.0
2020-04-14 10:25:00,362.42,362.56,360.87,361.26,3582.0,346.9835,347.1176,345.4995,345.8729,3582.0
2020-04-14 10:30:00,361.69,361.69,360.33,360.64,9419.0,346.2846,346.2846,344.9825,345.2793,9419.0
2020-04-14 10:35:00,360.55,361.44,359.88,359.88,8876.0,345.1932,346.0453,344.5517,344.5517,8876.0
2020-04-14 10:40:00,359.58,359.61,358.5,358.92,3717.0,344.2645,344.2932,343.2305,343.6326,3717.0
2020-04-14 10:45:00,358.96,359.55,357.5,358.31,9700.0,343.6709,344.2358,342.2731,343.0486,9700.0
2020-04-14 10:50:00,358.63,358.63,356.62,357.34,8170.0,343.3549,343.3549,341.4306,342.1199,8170.0
2020-04-14 10:55:00,356.66,357.8,356.0,356.8,3671.0,341.4688,342.5603,340.837,341.6029,3671.0
2020-04-14 11:00:00,357.0,359.16,356.64,356.64,4895.0,341.7944,343.8624,341.4497,341.4497,4895.0
2020-04-14 11:05:00,356.91,358.62,356.91,357.35,14458.0,341.7082,343.3454,341.7082,342.1295,14458.0
2020-04-14 11:10:00,357.76,357.76,356.66,357.06,3700.0,342.522,342.522,341.4688,341.8518,3700.0
2020-04-14 11:15:00,357.27,357.48,356.35,356.35,8683.0,342.0529,342.2539,341.1721,341.1721,8683.0
2020-04-14 11:20:00,356.35,359.55,356.35,358.53,4300.0,341.1721,344.2358,341.1721,343.2592,4300.0
2020-04-14 11:25:00,359.22,360.38,359.05,360.38,7014.0,343.9198,345.0304,343.7571,345.0304,7014.0
2020-04-14 11:30:00,360.34,360.37,358.86,359.51,6962.0,344.9921,345.0208,343.5751,344.1975,6962.0
2020-04-14 11:35:00,359.28,360.13,359.19,359.75,12371.0,343.9773,344.7911,343.8911,344.4272,12371.0
2020-04-14 11:40:00,359.75,360.16,359.35,359.92,8400.0,344.4272,344.8198,344.0443,344.59,8400.0
2020-04-14 11:45:00,359.92,361.32,359.71,360.48,38118.0,344.59,345.9304,344.3889,345.1261,38118.0
2020-04-14 11:50:00,360.78,360.79,359.65,359.86,5440.0,345.4134,345.4229,344.3315,344.5326,5440.0
2020-04-14 11:55:00,360.1,360.41,359.34,359.34,4800.0,344.7623,345.0591,344.0347,344.0347,4800.0
2020-04-14 12:00:00,359.96,361.4,359.57,361.4,8705.0,344.6283,346.007,344.2549,346.007,8705.0
2020-04-14 12:05:00,361.01,361.28,360.68,361.05,8679.0,345.6336,345.8921,345.3176,345.6719,8679.0
2020-04-14 12:10:00,361.4,361.74,360.77,360.92,3100.0,346.007,346.3325,345.4038,345.5474,3100.0
2020-04-14 12:15:00,360.94,362.06,360.66,361.93,8100.0,345.5666,346.6388,345.2985,346.5144,8100.0
2020-04-14 12:20:00,361.82,362.48,360.81,361.01,94963.0,346.4091,347.041,345.4421,345.6336,94963.0
2020-04-14 12:25:00,361.08,361.08,360.68,360.69,2300.0,345.7006,345.7006,345.3176,345.3272,2300.0
2020-04-14 12:30:00,360.91,361.08,359.64,360.14,3644.0,345.5378,345.7006,344.3219,344.8006,3644.0
2020-04-14 12:35:00,360.13,361.2,359.87,360.81,3900.0,344.7911,345.8155,344.5421,345.4421,3900.0
2020-04-14 12:40:00,360.65,361.11,360.29,360.44,2626.0,345.2889,345.7293,344.9442,345.0878,2626.0
2020-04-14 12:45:00,360.44,360.71,359.66,360.09,7432.0,345.0878,345.3463,344.3411,344.7528,7432.0
2020-04-14 12:50:00,360.11,361.53,359.96,361.44,6902.0,344.7719,346.1314,344.6283,346.0453,6902.0
2020-04-14 12:55:00,361.44,361.7,360.47,360.47,8375.0,346.0453,346.2942,345.1166,345.1166,8375.0
2020-04-14 13:00:00,360.48,360.8,359.43,360.01,4036.0,345.1261,345.4325,344.1209,344.6762,4036.0
2020-04-14 13:05:00,360.07,360.53,359.53,359.53,3250.0,344.7336,345.174,344.2166,344.2166,3250.0
2020-04-14 13:10:00,359.41,360.3,359.4,359.88,3284.0,344.1017,344.9538,344.0921,344.5517,3284.0
2020-04-14 13:15:00,359.51,359.75,358.98,359.16,4082.0,344.1975,344.4272,343.69,343.8624,4082.0
2020-04-14 13:20:00,359.35,360.05,359.19,359.65,4900.0,344.0443,344.7145,343.8911,344.3315,4900.0
2020-04-14 13:25:00,359.6,359.94,358.53,359.11,6851.0,344.2836,344.6091,343.2592,343.8145,6851.0
2020-04-14 13:30:00,358.99,359.94,358.98,359.92,5300.0,343.6996,344.6091,343.69,344.59,5300.0
2020-04-14 13:35:00,359.59,360.25,359.53,359.97,3269.0,344.2741,344.9059,344.2166,344.6379,3269.0
2020-04-14 13:40:00,360.0,360.22,359.55,359.66,8278.0,344.6666,344.8772,344.2358,344.3411,8278.0
2020-04-14 13:45:00,359.84,360.29,359.56,359.8,11583.0,344.5134,344.9442,344.2453,344.4751,11583.0
2020-04-14 13:50:00,360.0,360.25,359.69,359.89,20519.0,344.6666,344.9059,344.3698,344.5613,20519.0
2020-04-14 13:55:00,359.73,359.73,357.84,357.91,17004.0,344.4081,344.4081,342.5986,342.6656,17004.0
2020-04-14 14:00:00,357.62,357.65,356.83,357.52,4785.0,342.388,342.4167,341.6316,342.2922,4785.0
2020-04-14 14:05:00,357.56,357.56,356.25,356.54,5428.0,342.3305,342.3305,341.0763,341.354,5428.0
2020-04-14 14:10:00,356.56,358.06,356.36,358.0,13618.0,341.3731,342.8092,341.1816,342.7518,13618.0
2020-04-14 14:15:00,358.06,358.26,357.47,357.51,5900.0,342.8092,343.0007,342.2443,342.2826,5900.0
2020-04-14 14:20:00,357.52,357.68,356.92,357.06,9819.0,342.2922,342.4454,341.7178,341.8518,9819.0
2020-04-14 14:25:00,356.9,357.15,356.24,357.15,8291.0,341.6986,341.938,341.0667,341.938,8291.0
2020-04-14 14:30:00,357.05,357.25,356.35,356.88,4302.0,341.8422,342.0337,341.1721,341.6795,4302.0
2020-04-14 14:35:00,357.1,357.33,356.01,356.21,8337.0,341.8901,342.1103,340.8465,341.038,8337.0
2020-04-14 14:40:00,356.6,356.6,354.67,354.67,8467.0,341.4114,341.4114,339.5636,339.5636,8467.0
2020-04-14 14:45:00,354.89,354.89,353.75,354.18,11257.0,339.7742,339.7742,338.6828,339.0945,11257.0
2020-04-14 14:50:00,354.18,355.12,353.75,354.54,24457.0,339.0945,339.9944,338.6828,339.4391,24457.0
2020-04-14 14:55:00,354.19,354.19,353.23,353.77,8072.0,339.1041,339.1041,338.1849,338.7019,8072.0
2020-04-14 15:00:00,353.47,354.17,353.18,354.06,9203.0,338.4147,339.0849,338.1371,338.9796,9203.0
2020-04-14 15:05:00,353.99,354.0,352.83,353.0,6307.0,338.9126,338.9221,337.802,337.9647,6307.0
2020-04-14 15:10:00,352.89,353.0,351.74,352.5,13957.0,337.8594,337.9647,336.7584,337.486,13957.0
2020-04-14 15:15:00,352.13,352.75,351.81,351.84,12831.0,337.1318,337.7254,336.8254,336.8541,12831.0
2020-04-14 15:20:00,351.81,352.23,351.29,351.77,10459.0,336.8254,337.2275,336.3276,336.7871,10459.0
2020-04-14 15:25:00,351.78,353.13,351.56,352.69,15713.0,336.7967,338.0892,336.5861,337.6679,15713.0
2020-04-14 15:30:00,352.63,353.21,352.28,352.44,29786.0,337.6105,338.1658,337.2754,337.4286,29786.0
2020-04-14 15:35:00,352.26,353.67,352.26,352.85,18055.0,337.2563,338.6062,337.2563,337.8211,18055.0
2020-04-14 15:40:00,352.68,353.27,352.44,352.85,16463.0,337.6584,338.2232,337.4286,337.8211,16463.0
2020-04-14 15:45:00,353.05,353.68,352.76,353.68,25229.0,338.0126,338.6158,337.735,338.6158,25229.0
2020-04-14 15:50:00,353.73,353.93,352.31,352.6,26546.0,338.6636,338.8551,337.3041,337.5818,26546.0
2020-04-14 15:55:00,352.41,353.0,351.94,352.54,98060.0,337.3999,337.9647,336.9499,337.5243,98060.0
2020-04-15 09:30:00,349.0,359.33,344.95,354.87,22088.0,334.1351,344.0251,330.2576,339.7551,22088.0
2020-04-15 09:35:00,356.57,359.29,354.19,358.07,16490.0,341.3827,343.9868,339.1041,342.8188,16490.0
2020-04-15 09:40:00,357.01,358.83,354.02,354.02,13417.0,341.8039,343.5464,338.9413,338.9413,13417.0
2020-04-15 09:45:00,354.94,355.91,350.01,355.88,13657.0,339.8221,340.7508,335.1021,340.7221,13657.0
2020-04-15 09:50:00,355.87,357.62,354.57,356.45,18949.0,340.7125,342.388,339.4679,341.2678,18949.0
2020-04-15 09:55:00,356.44,357.68,353.99,356.85,26655.0,341.2582,342.4454,338.9126,341.6508,26655.0
2020-04-15 10:00:00,356.4,356.4,353.38,353.71,8638.0,341.2199,341.2199,338.3286,338.6445,8638.0
2020-04-15 10:05:00,354.34,354.95,353.0,353.04,11466.0,339.2477,339.8317,337.9647,338.003,11466.0
2020-04-15 10:10:00,353.29,353.87,351.8,351.8,10271.0,338.2424,338.7977,336.8159,336.8159,10271.0
2020-04-15 10:15:00,351.51,351.8,349.77,350.22,4425.0,336.5382,336.8159,334.8723,335.3031,4425.0
2020-04-15 10:20:00,349.93,352.74,349.93,350.88,20431.0,335.0255,337.7158,335.0255,335.935,20431.0
2020-04-15 10:25:00,350.5,351.38,348.12,351.04,11126.0,335.5712,336.4137,333.2926,336.0882,11126.0
2020-04-15 10:30:00,350.81,351.34,348.5,349.03,11795.0,335.868,336.3754,333.6564,334.1638,11795.0
2020-04-15 10:35:00,349.0,352.06,348.18,350.08,21442.0,334.1351,337.0648,333.35,335.1691,21442.0
2020-04-15 10:40:00,350.43,350.67,347.38,348.0,9413.0,335.5042,335.734,332.5841,333.1777,9413.0
2020-04-15 10:45:00,348.4,349.61,347.44,348.62,20438.0,333.5607,334.7191,332.6416,333.7713,20438.0
2020-04-15 10:50:00,348.99,349.46,347.6,348.14,7437.0,334.1255,334.5755,332.7947,333.3117,7437.0
2020-04-15 10:55:00,347.99,348.88,347.24,347.88,11751.0,333.1681,334.0202,332.4501,333.0628,11751.0
2020-04-15 11:00:00,347.88,348.63,347.45,348.61,7682.0,333.0628,333.7809,332.6511,333.7617,7682.0
2020-04-15 11:05:00,348.79,349.35,348.42,348.69,3100.0,333.9341,334.4702,333.5798,333.8383,3100.0
2020-04-15 11:10:00,348.81,350.28,348.81,349.69,10019.0,333.9532,335.3606,333.9532,334.7957,10019.0
2020-04-15 11:15:00,349.99,350.58,349.25,349.8,31132.0,335.0829,335.6478,334.3745,334.901,31132.0
2020-04-15 11:20:00,349.6,350.23,348.54,349.69,14228.0,334.7096,335.3127,333.6947,334.7957,14228.0
2020-04-15 11:25:00,349.68,351.25,349.67,350.92,8509.0,334.7861,336.2893,334.7766,335.9733,8509.0
2020-04-15 11:30:00,350.97,352.5,350.59,351.52,23669.0,336.0212,337.486,335.6574,336.5478,23669.0
2020-04-15 11:35:00,351.33,351.47,349.85,349.97,9777.0,336.3659,336.4999,334.9489,335.0638,9777.0
2020-04-15 11:40:00,350.18,350.99,349.99,350.42,10172.0,335.2649,336.0404,335.0829,335.4946,10172.0
2020-04-15 11:45:00,350.18,351.0,350.17,350.82,7021.0,335.2649,336.0499,335.2553,335.8776,7021.0
2020-04-15 11:50:00,351.16,352.79,351.15,351.39,2905.0,336.2031,337.7637,336.1935,336.4233,2905.0
2020-04-15 11:55:00,351.72,351.86,350.27,350.27,6394.0,336.7393,336.8733,335.351,335.351,6394.0
2020-04-15 12:00:00,350.57,352.28,350.21,351.71,11691.0,335.6382,337.2754,335.2936,336.7297,11691.0
2020-04-15 12:05:00,351.74,351.74,350.59,350.74,2891.0,336.7584,336.7584,335.6574,335.801,2891.0
2020-04-15 12:10:00,350.52,351.86,350.52,351.0,4025.0,335.5904,336.8733,335.5904,336.0499,4025.0
2020-04-15 12:15:00,351.49,352.29,350.44,350.44,1900.0,336.5191,337.285,335.5138,335.5138,1900.0
2020-04-15 12:20:00,350.89,352.13,350.65,351.81,3402.0,335.9446,337.1318,335.7148,336.8254,3402.0
2020-04-15 12:25:00,351.51,353.06,351.35,352.91,3100.0,336.5382,338.0222,336.385,337.8786,3100.0
2020-04-15 12:30:00,352.88,352.93,351.99,352.57,3937.0,337.8499,337.8977,336.9978,337.5531,3937.0
2020-04-15 12:35:00,352.74,353.0,352.26,352.84,7007.0,337.7158,337.9647,337.2563,337.8116,7007.0
2020-04-15 12:40:00,352.71,354.05,352.47,353.99,3100.0,337.6871,338.97,337.4573,338.9126,3100.0
2020-04-15 12:45:00,353.57,353.57,352.75,353.15,2840.0,338.5105,338.5105,337.7254,338.1084,2840.0
2020-04-15 12:50:00,353.15,354.8,353.14,353.93,19882.0,338.1084,339.6881,338.0988,338.8551,19882.0
2020-04-15 12:55:00,353.5,354.07,353.02,354.06,20352.0,338.4434,338.9892,337.9839,338.9796,20352.0
2020-04-15 13:00:00,354.02,354.05,353.13,353.38,17500.0,338.9413,338.97,338.0892,338.3286,17500.0
2020-04-15 13:05:00,353.1,354.49,353.1,354.49,8014.0,338.0605,339.3913,338.0605,339.3913,8014.0
2020-04-15 13:10:00,354.52,355.57,354.38,354.54,6291.0,339.42,340.4253,339.286,339.4391,6291.0
2020-04-15 13:15:00,354.9,355.3,354.46,354.58,6362.0,339.7838,340.1668,339.3626,339.4774,6362.0
2020-04-15 13:20:00,354.77,355.18,354.38,354.87,8501.0,339.6593,340.0519,339.286,339.7551,8501.0
2020-04-15 13:25:00,355.03,355.19,352.92,353.8,5914.0,339.9083,340.0615,337.8881,338.7307,5914.0
2020-04-15 13:30:00,354.0,354.09,352.33,352.55,2614.0,338.9221,339.0083,337.3233,337.5339,2614.0
2020-04-15 13:35:00,352.6,353.93,352.5,353.93,20331.0,337.5818,338.8551,337.486,338.8551,20331.0
2020-04-15 13:40:00,353.72,353.75,352.1,352.11,6361.0,338.6541,338.6828,337.1031,337.1126,6361.0
2020-04-15 13:45:00,352.21,352.33,351.06,351.62,3938.0,337.2084,337.3233,336.1074,336.6435,3938.0
2020-04-15 13:50:00,351.86,352.34,351.19,351.82,3286.0,336.8733,337.3329,336.2318,336.835,3286.0
2020-04-15 13:55:00,351.94,352.85,351.94,352.49,3000.0,336.9499,337.8211,336.9499,337.4765,3000.0
2020-04-15 14:00:00,352.8,354.14,352.49,353.91,9563.0,337.7733,339.0562,337.4765,338.836,9563.0
2020-04-15 14:05:00,354.0,354.01,353.28,353.66,7670.0,338.9221,338.9317,338.2328,338.5966,7670.0
2020-04-15 14:10:00,353.24,355.31,353.24,354.57,32213.0,338.1945,340.1763,338.1945,339.4679,32213.0
2020-04-15 14:15:00,355.24,355.28,353.98,354.02,42684.0,340.1093,340.1476,338.903,338.9413,42684.0
2020-04-15 14:20:00,353.97,355.07,353.31,354.71,15614.0,338.8934,339.9466,338.2615,339.6019,15614.0
2020-04-15 14:25:00,354.71,354.89,353.69,354.43,4841.0,339.6019,339.7742,338.6254,339.3338,4841.0
2020-04-15 14:30:00,354.43,354.97,353.93,354.25,7090.0,339.3338,339.8508,338.8551,339.1615,7090.0
2020-04-15 14:35:00,354.08,354.61,353.68,354.03,19251.0,338.9987,339.5062,338.6158,338.9509,19251.0
2020-04-15 14:40:00,353.99,355.0,353.95,354.71,19230.0,338.9126,339.8796,338.8743,339.6019,19230.0
2020-04-15 14:45:00,354.69,355.75,354.35,355.47,4876.0,339.5828,340.5976,339.2572,340.3295,4876.0
2020-04-15 14:50:00,355.31,355.75,354.92,355.75,8039.0,340.1763,340.5976,339.803,340.5976,8039.0
2020-04-15 14:55:00,355.8,355.94,353.85,355.19,5291.0,340.6455,340.7795,338.7785,340.0615,5291.0
2020-04-15 15:00:00,354.98,356.58,354.98,355.99,12071.0,339.8604,341.3923,339.8604,340.8274,12071.0
2020-04-15 15:05:00,355.93,356.73,355.56,355.56,9572.0,340.7699,341.5359,340.4157,340.4157,9572.0
2020-04-15 15:10:00,355.1,355.95,355.0,355.4,7063.0,339.9753,340.7891,339.8796,340.2625,7063.0
2020-04-15 15:15:00,355.57,356.0,354.88,355.85,11790.0,340.4253,340.837,339.7647,340.6933,11790.0
2020-04-15 15:20:00,355.74,355.74,354.75,355.08,5618.0,340.588,340.588,339.6402,339.9561,5618.0
2020-04-15 15:25:00,354.61,355.3,354.42,354.93,4884.0,339.5062,340.1668,339.3243,339.8125,4884.0
2020-04-15 15:30:00,354.64,354.7,353.94,354.48,5733.0,339.5349,339.5923,338.8647,339.3817,5733.0
2020-04-15 15:35:00,354.3,354.73,353.87,354.22,5558.0,339.2094,339.6211,338.7977,339.1328,5558.0
2020-04-15 15:40:00,354.36,354.97,353.84,354.5,43883.0,339.2668,339.8508,338.769,339.4008,43883.0
2020-04-15 15:45:00,354.82,355.45,354.65,355.18,30817.0,339.7072,340.3104,339.5445,340.0519,30817.0
2020-04-15 15:50:00,354.5,354.82,353.37,353.94,31640.0,339.4008,339.7072,338.319,338.8647,31640.0
2020-04-15 15:55:00,354.06,354.31,353.29,354.05,49994.0,338.9796,339.2189,338.2424,338.97,49994.0
2020-04-16 09:30:00,356.0,358.91,354.81,356.73,17756.0,340.837,343.623,339.6976,341.5359,17756.0
2020-04-16 09:35:00,354.52,356.49,353.28,353.28,10884.0,339.42,341.3061,338.2328,338.2328,10884.0
2020-04-16 09:40:00,353.35,355.4,353.34,354.67,6751.0,338.2998,340.2625,338.2903,339.5636,6751.0
2020-04-16 09:45:00,355.06,357.2,354.83,355.12,19995.0,339.937,341.9858,339.7168,339.9944,19995.0
2020-04-16 09:50:00,355.32,356.98,354.1,354.82,13332.0,340.1859,341.7752,339.0179,339.7072,13332.0
2020-04-16 09:55:00,356.0,357.0,354.34,356.25,11256.0,340.837,341.7944,339.2477,341.0763,11256.0
2020-04-16 10:00:00,356.35,356.98,354.67,354.68,4948.0,341.1721,341.7752,339.5636,339.5732,4948.0
2020-04-16 10:05:00,355.32,356.09,354.5,355.26,6971.0,340.1859,340.9231,339.4008,340.1285,6971.0
2020-04-16 10:10:00,355.26,356.76,355.26,355.81,4902.0,340.1285,341.5646,340.1285,340.6551,4902.0
2020-04-16 10:15:00,355.87,357.37,354.97,355.62,6838.0,340.7125,342.1486,339.8508,340.4731,6838.0
2020-04-16 10:20:00,355.72,357.04,355.37,357.04,1900.0,340.5689,341.8327,340.2338,341.8327,1900.0
2020-04-16 10:25:00,356.61,358.0,356.0,357.22,6426.0,341.421,342.7518,340.837,342.005,6426.0
2020-04-16 10:30:00,356.91,357.53,356.66,357.1,7413.0,341.7082,342.3018,341.4688,341.8901,7413.0
2020-04-16 10:35:00,357.09,358.0,355.86,357.5,10218.0,341.8805,342.7518,340.7029,342.2731,10218.0
2020-04-16 10:40:00,357.75,359.33,357.34,358.88,11393.0,342.5124,344.0251,342.1199,343.5943,11393.0
2020-04-16 10:45:00,358.57,360.39,358.44,359.65,14475.0,343.2975,345.04,343.173,344.3315,14475.0
2020-04-16 10:50:00,359.77,360.44,359.07,360.08,3354.0,344.4464,345.0878,343.7762,344.7432,3354.0
2020-04-16 10:55:00,360.09,361.26,359.7,360.92,5531.0,344.7528,345.8729,344.3794,345.5474,5531.0
2020-04-16 11:00:00,361.16,362.67,361.15,362.45,6432.0,345.7772,347.2229,345.7676,347.0122,6432.0
2020-04-16 11:05:00,362.5,364.01,362.49,362.5,29500.0,347.0601,348.5058,347.0505,347.0601,29500.0
2020-04-16 11:10:00,362.6,363.68,362.52,362.56,4175.0,347.1558,348.1898,347.0793,347.1176,4175.0
2020-04-16 11:15:00,362.3,362.64,361.63,362.03,2000.0,346.8686,347.1941,346.2272,346.6101,2000.0
2020-04-16 11:20:00,362.49,362.49,361.75,362.25,2795.0,347.0505,347.0505,346.3421,346.8208,2795.0
2020-04-16 11:25:00,362.38,363.3,362.26,362.55,2200.0,346.9452,347.826,346.8303,347.108,2200.0
2020-04-16 11:30:00,362.28,362.57,361.86,362.5,2900.0,346.8495,347.1271,346.4474,347.0601,2900.0
2020-04-16 11:35:00,362.08,363.48,361.66,362.46,20126.0,346.658,347.9984,346.2559,347.0218,20126.0
2020-04-16 11:40:00,362.57,363.1,362.42,362.52,9824.0,347.1271,347.6346,346.9835,347.0793,9824.0
2020-04-16 11:45:00,363.0,363.27,362.48,362.84,2803.0,347.5388,347.7973,347.041,347.3856,2803.0
2020-04-16 11:50:00,362.84,365.97,362.46,365.97,8376.0,347.3856,350.3823,347.0218,350.3823,8376.0
2020-04-16 11:55:00,365.99,367.61,365.52,365.55,7810.0,350.4015,351.9525,349.9515,349.9802,7810.0
2020-04-16 12:00:00,365.89,366.6,364.51,364.93,5040.0,350.3057,350.9855,348.9845,349.3866,5040.0
2020-04-16 12:05:00,364.66,365.86,364.48,364.49,2101.0,349.1281,350.277,348.9558,348.9653,2101.0
2020-04-16 12:10:00,364.84,365.32,363.96,364.06,14771.0,349.3004,349.76,348.4579,348.5537,14771.0
2020-04-16 12:15:00,364.69,364.69,361.66,361.67,6508.0,349.1568,349.1568,346.2559,346.2655,6508.0
2020-04-16 12:20:00,362.08,362.72,361.27,362.14,3771.0,346.658,347.2707,345.8825,346.7154,3771.0
2020-04-16 12:25:00,362.54,363.56,361.95,362.66,2538.0,347.0984,348.075,346.5335,347.2133,2538.0
2020-04-16 12:30:00,362.93,362.97,360.52,360.75,6615.0,347.4718,347.5101,345.1644,345.3846,6615.0
2020-04-16 12:35:00,361.08,361.08,359.82,359.83,5133.0,345.7006,345.7006,344.4943,344.5038,5133.0
2020-04-16 12:40:00,360.02,360.02,359.02,359.33,5821.0,344.6857,344.6857,343.7283,344.0251,5821.0
2020-04-16 12:45:00,359.69,360.27,358.79,360.03,37102.0,344.3698,344.9251,343.5081,344.6953,37102.0
2020-04-16 12:50:00,360.03,361.5,359.39,361.5,5368.0,344.6953,346.1027,344.0826,346.1027,5368.0
2020-04-16 12:55:00,361.11,361.62,360.61,361.49,1956.0,345.7293,346.2176,345.2506,346.0931,1956.0
2020-04-16 13:00:00,360.84,362.43,360.74,361.13,17694.0,345.4708,346.9931,345.3751,345.7485,17694.0
2020-04-16 13:05:00,361.13,362.86,361.13,361.95,12860.0,345.7485,347.4048,345.7485,346.5335,12860.0
2020-04-16 13:10:00,361.95,362.21,361.42,362.12,3560.0,346.5335,346.7825,346.0261,346.6963,3560.0
2020-04-16 13:15:00,362.4,363.56,362.4,363.55,7660.0,346.9644,348.075,346.9644,348.0654,7660.0
2020-04-16 13:20:00,363.79,364.09,363.24,364.0,3678.0,348.2952,348.5824,347.7686,348.4962,3678.0
2020-04-16 13:25:00,364.08,364.98,363.92,364.37,4913.0,348.5728,349.4345,348.4196,348.8505,4913.0
2020-04-16 13:30:00,364.8,365.16,364.37,364.78,2419.0,349.2621,349.6068,348.8505,349.243,2419.0
2020-04-16 13:35:00,364.81,365.36,364.25,365.25,3616.0,349.2717,349.7983,348.7356,349.693,3616.0
2020-04-16 13:40:00,365.09,366.43,365.08,366.35,4065.0,349.5398,350.8227,349.5302,350.7461,4065.0
2020-04-16 13:45:00,366.38,366.38,364.51,364.51,2052.0,350.7748,350.7748,348.9845,348.9845,2052.0
2020-04-16 13:50:00,365.23,365.25,364.25,364.84,1958.0,349.6738,349.693,348.7356,349.3004,1958.0
2020-04-16 13:55:00,365.06,365.29,364.43,364.6,2819.0,349.5111,349.7313,348.9079,349.0707,2819.0
2020-04-16 14:00:00,364.29,365.93,363.92,365.43,1201.0,348.7739,350.344,348.4196,349.8653,1201.0
2020-04-16 14:05:00,365.64,366.31,364.91,365.99,3289.0,350.0664,350.7078,349.3675,350.4015,3289.0
2020-04-16 14:10:00,366.25,368.54,366.25,368.54,3294.0,350.6504,352.8428,350.6504,352.8428,3294.0
2020-04-16 14:15:00,368.2,369.75,368.2,369.75,9106.0,352.5173,354.0013,352.5173,354.0013,9106.0
2020-04-16 14:20:00,369.36,370.55,369.19,370.26,12521.0,353.6279,354.7672,353.4652,354.4896,12521.0
2020-04-16 14:25:00,370.0,371.46,369.18,371.46,16127.0,354.2407,355.6385,353.4556,355.6385,16127.0
2020-04-16 14:30:00,371.65,372.22,370.92,371.34,8864.0,355.8204,356.3661,355.1215,355.5236,8864.0
2020-04-16 14:35:00,372.23,372.9,371.37,372.68,8284.0,356.3757,357.0171,355.5523,356.8065,8284.0
2020-04-16 14:40:00,372.52,373.37,371.82,373.37,8043.0,356.6533,357.4671,355.9831,357.4671,8043.0
2020-04-16 14:45:00,373.71,374.08,372.27,372.52,10277.0,357.7926,358.1469,356.414,356.6533,10277.0
2020-04-16 14:50:00,372.27,373.25,371.3,372.79,8652.0,356.414,357.3522,355.4853,356.9118,8652.0
2020-04-16 14:55:00,372.95,374.6,372.82,374.14,10248.0,357.065,358.6447,356.9405,358.2043,10248.0
2020-04-16 15:00:00,373.88,374.31,372.95,372.96,12616.0,357.9554,358.3671,357.065,357.0746,12616.0
2020-04-16 15:05:00,373.07,374.3,372.92,373.9,9740.0,357.1799,358.3575,357.0363,357.9745,9740.0
2020-04-16 15:10:00,373.71,374.02,372.71,372.87,17610.0,357.7926,358.0894,356.8352,356.9884,17610.0
2020-04-16 15:15:00,372.87,373.63,372.48,372.81,12757.0,356.9884,357.716,356.615,356.931,12757.0
2020-04-16 15:20:00,373.0,373.87,372.36,373.71,13414.0,357.1129,357.9458,356.5001,357.7926,13414.0
2020-04-16 15:25:00,373.74,374.65,373.46,374.37,12188.0,357.8214,358.6926,357.5533,358.4245,12188.0
2020-04-16 15:30:00,374.28,375.32,374.07,374.75,15403.0,358.3384,359.3341,358.1373,358.7883,15403.0
2020-04-16 15:35:00,374.84,376.41,374.75,375.78,25431.0,358.8745,360.3776,358.7883,359.7745,25431.0
2020-04-16 15:40:00,376.06,376.39,375.5,375.88,26517.0,360.0425,360.3585,359.5064,359.8702,26517.0
2020-04-16 15:45:00,376.0,377.6,375.88,377.13,56521.0,359.9851,361.517,359.8702,361.067,56521.0
2020-04-16 15:50:00,377.46,380.1,377.13,380.04,63516.0,361.3829,363.9105,361.067,363.853,63516.0
2020-04-16 15:55:00,379.96,380.35,377.28,378.09,132847.0,363.7764,364.1498,361.2106,361.9861,132847.0
2020-04-17 09:30:00,381.62,383.67,375.49,376.38,74510.0,365.3657,367.3284,359.4968,360.3489,74510.0
2020-04-17 09:35:00,375.78,377.33,370.67,376.16,15005.0,359.7745,361.2585,354.8821,360.1383,15005.0
2020-04-17 09:40:00,375.03,375.08,370.81,372.21,11740.0,359.0564,359.1043,355.0162,356.3565,11740.0
2020-04-17 09:45:00,373.52,373.81,369.0,370.52,20677.0,357.6107,357.8884,353.2833,354.7385,20677.0
2020-04-17 09:50:00,370.59,370.59,365.67,368.69,18253.0,354.8055,354.8055,350.0951,352.9865,18253.0
2020-04-17 09:55:00,366.86,371.6,366.5,371.6,14658.0,351.2344,355.7725,350.8897,355.7725,14658.0
2020-04-17 10:00:00,372.49,373.29,368.09,371.52,10139.0,356.6246,357.3905,352.412,355.6959,10139.0
2020-04-17 10:05:00,371.3,372.7,368.35,371.46,22040.0,355.4853,356.8257,352.6609,355.6385,22040.0
2020-04-17 10:10:00,370.99,374.3,370.27,373.35,16459.0,355.1885,358.3575,354.4992,357.448,16459.0
2020-04-17 10:15:00,373.6,374.03,371.68,373.97,5639.0,357.6873,358.099,355.8491,358.0416,5639.0
2020-04-17 10:20:00,373.9,377.93,373.9,376.2,28621.0,357.9745,361.8329,357.9745,360.1766,28621.0
2020-04-17 10:25:00,376.2,376.72,374.67,375.89,32668.0,360.1766,360.6744,358.7118,359.8798,32668.0
2020-04-17 10:30:00,375.75,376.64,375.11,376.48,10617.0,359.7458,360.5978,359.133,360.4447,10617.0
2020-04-17 10:35:00,376.06,377.09,375.31,376.52,15614.0,360.0425,361.0287,359.3245,360.483,15614.0
2020-04-17 10:40:00,376.33,377.4,376.3,376.67,5549.0,360.301,361.3255,360.2723,360.6266,5549.0
2020-04-17 10:45:00,376.3,377.95,376.3,376.86,7616.0,360.2723,361.852,360.2723,360.8085,7616.0
2020-04-17 10:50:00,377.09,377.64,376.62,376.8,4122.0,361.0287,361.5553,360.5787,360.751,4122.0
2020-04-17 10:55:00,376.95,377.44,375.72,376.92,12405.0,360.8946,361.3638,359.717,360.8659,12405.0
2020-04-17 11:00:00,377.08,378.44,376.2,377.0,29635.0,361.0191,362.3212,360.1766,360.9425,29635.0
2020-04-17 11:05:00,376.63,376.99,374.73,374.73,4166.0,360.5883,360.9329,358.7692,358.7692,4166.0
2020-04-17 11:10:00,374.66,376.07,373.61,376.06,26898.0,358.7022,360.0521,357.6969,360.0425,26898.0
2020-04-17 11:15:00,376.28,376.28,373.14,373.77,8283.0,360.2532,360.2532,357.2469,357.8501,8283.0
2020-04-17 11:20:00,373.75,373.75,371.89,371.93,5093.0,357.8309,357.8309,356.0502,356.0885,5093.0
2020-04-17 11:25:00,371.93,371.93,370.36,370.36,1745.0,356.0885,356.0885,354.5853,354.5853,1745.0
2020-04-17 11:30:00,371.01,373.32,371.01,373.06,5299.0,355.2076,357.4193,355.2076,357.1703,5299.0
2020-04-17 11:35:00,374.65,374.65,373.55,374.27,10873.0,358.6926,358.6926,357.6395,358.3288,10873.0
2020-04-17 11:40:00,374.26,375.65,373.43,374.77,8433.0,358.3192,359.65,357.5246,358.8075,8433.0
2020-04-17 11:45:00,374.74,375.18,374.03,374.19,5050.0,358.7788,359.2,358.099,358.2522,5050.0
2020-04-17 11:50:00,373.84,374.96,373.78,374.96,2367.0,357.9171,358.9894,357.8597,358.9894,2367.0
2020-04-17 11:55:00,375.06,375.06,372.49,372.87,14535.0,359.0851,359.0851,356.6246,356.9884,14535.0
2020-04-17 12:00:00,373.14,373.97,372.94,373.53,3527.0,357.2469,358.0416,357.0554,357.6203,3527.0
2020-04-17 12:05:00,373.53,374.27,372.54,373.24,8107.0,357.6203,358.3288,356.6725,357.3427,8107.0
2020-04-17 12:10:00,372.94,374.49,372.93,374.21,9000.0,357.0554,358.5394,357.0459,358.2713,9000.0
2020-04-17 12:15:00,374.48,374.63,372.87,373.06,7001.0,358.5298,358.6735,356.9884,357.1703,7001.0
2020-04-17 12:20:00,372.87,372.9,371.88,371.88,3154.0,356.9884,357.0171,356.0406,356.0406,3154.0
2020-04-17 12:25:00,371.87,372.23,371.2,371.97,8694.0,356.031,356.3757,355.3896,356.1268,8694.0
2020-04-17 12:30:00,372.63,372.92,371.32,371.32,2600.0,356.7586,357.0363,355.5044,355.5044,2600.0
2020-04-17 12:35:00,371.78,372.79,371.69,372.29,1500.0,355.9448,356.9118,355.8587,356.4331,1500.0
2020-04-17 12:40:00,371.61,372.54,371.61,372.25,3300.0,355.7821,356.6725,355.7821,356.3948,3300.0
2020-04-17 12:45:00,372.24,373.77,371.88,373.77,3137.0,356.3853,357.8501,356.0406,357.8501,3137.0
2020-04-17 12:50:00,373.76,374.23,372.48,373.52,8962.0,357.8405,358.2905,356.615,357.6107,8962.0
2020-04-17 12:55:00,373.59,373.86,371.86,372.13,6701.0,357.6778,357.9363,356.0214,356.2799,6701.0
2020-04-17 13:00:00,371.87,372.5,371.7,372.5,2080.0,356.031,356.6342,355.8683,356.6342,2080.0
2020-04-17 13:05:00,371.81,372.43,371.36,372.15,3800.0,355.9736,356.5672,355.5427,356.2991,3800.0
2020-04-17 13:10:00,372.16,372.5,371.77,372.11,3700.0,356.3087,356.6342,355.9353,356.2608,3700.0
2020-04-17 13:15:00,372.39,374.1,372.37,374.1,5000.0,356.5289,358.166,356.5097,358.166,5000.0
2020-04-17 13:20:00,373.5,374.5,372.89,374.22,10293.0,357.5916,358.549,357.0076,358.2809,10293.0
2020-04-17 13:25:00,374.27,374.32,373.31,373.55,40585.0,358.3288,358.3767,357.4097,357.6395,40585.0
2020-04-17 13:30:00,373.42,374.59,373.41,374.24,3853.0,357.515,358.6352,357.5054,358.3001,3853.0
2020-04-17 13:35:00,374.41,374.6,374.1,374.26,2402.0,358.4628,358.6447,358.166,358.3192,2402.0
2020-04-17 13:40:00,374.24,374.73,374.12,374.41,6296.0,358.3001,358.7692,358.1852,358.4628,6296.0
2020-04-17 13:45:00,374.41,374.41,373.25,373.25,5046.0,358.4628,358.4628,357.3522,357.3522,5046.0
2020-04-17 13:50:00,373.26,374.14,373.26,373.67,9464.0,357.3618,358.2043,357.3618,357.7543,9464.0
2020-04-17 13:55:00,373.9,374.21,373.4,373.65,6006.0,357.9745,358.2713,357.4958,357.7352,6006.0
2020-04-17 14:00:00,373.65,373.81,373.17,373.51,5232.0,357.7352,357.8884,357.2756,357.6012,5232.0
2020-04-17 14:05:00,373.5,373.85,372.95,373.04,8403.0,357.5916,357.9267,357.065,357.1512,8403.0
2020-04-17 14:10:00,373.04,373.04,370.5,370.97,24807.0,357.1512,357.1512,354.7194,355.1693,24807.0
2020-04-17 14:15:00,371.18,371.9,370.8,371.56,4405.0,355.3704,356.0597,355.0066,355.7342,4405.0
2020-04-17 14:20:00,371.8,372.32,371.29,371.83,24700.0,355.964,356.4618,355.4757,355.9927,24700.0
2020-04-17 14:25:00,371.8,372.16,371.29,371.5,3136.0,355.964,356.3087,355.4757,355.6768,3136.0
2020-04-17 14:30:00,371.5,372.16,371.33,371.48,6020.0,355.6768,356.3087,355.514,355.6576,6020.0
2020-04-17 14:35:00,371.48,372.36,371.46,371.9,4840.0,355.6576,356.5001,355.6385,356.0597,4840.0
2020-04-17 14:40:00,371.97,372.04,371.32,371.56,3876.0,356.1268,356.1938,355.5044,355.7342,3876.0
2020-04-17 14:45:00,371.56,372.58,371.55,372.34,2663.0,355.7342,356.7108,355.7246,356.481,2663.0
2020-04-17 14:50:00,371.98,372.01,371.3,371.74,35800.0,356.1363,356.165,355.4853,355.9065,35800.0
2020-04-17 14:55:00,371.41,372.1,371.41,371.59,5725.0,355.5906,356.2512,355.5906,355.7629,5725.0
2020-04-17 15:00:00,371.3,372.21,371.18,372.03,7291.0,355.4853,356.3565,355.3704,356.1842,7291.0
2020-04-17 15:05:00,372.19,372.21,371.19,371.19,9642.0,356.3374,356.3565,355.38,355.38,9642.0
2020-04-17 15:10:00,371.32,371.43,370.65,370.89,4200.0,355.5044,355.6098,354.863,355.0928,4200.0
2020-04-17 15:15:00,370.71,371.83,370.71,371.65,4500.0,354.9204,355.9927,354.9204,355.8204,4500.0
2020-04-17 15:20:00,371.85,372.03,371.48,371.83,9132.0,356.0119,356.1842,355.6576,355.9927,9132.0
2020-04-17 15:25:00,371.96,372.73,371.56,372.43,17049.0,356.1172,356.8544,355.7342,356.5672,17049.0
2020-04-17 15:30:00,372.42,374.06,372.41,373.66,21907.0,356.5576,358.1277,356.548,357.7448,21907.0
2020-04-17 15:35:00,373.83,375.0,373.6,374.83,14439.0,357.9075,359.0277,357.6873,358.8649,14439.0
2020-04-17 15:40:00,374.96,374.96,373.79,374.33,13758.0,358.9894,358.9894,357.8692,358.3862,13758.0
2020-04-17 15:45:00,374.41,375.39,374.04,374.31,23609.0,358.4628,359.4011,358.1086,358.3671,23609.0
2020-04-17 15:50:00,374.28,375.66,373.72,374.14,24788.0,358.3384,359.6596,357.8022,358.2043,24788.0
2020-04-17 15:55:00,374.1,374.3,372.74,373.59,55275.0,358.166,358.3575,356.864,357.6778,55275.0
2020-04-20 09:30:00,367.11,368.18,366.02,367.17,44022.0,351.4738,352.4982,350.4302,351.5312,44022.0
2020-04-20 09:35:00,366.91,369.56,366.91,368.69,14200.0,351.2823,353.8194,351.2823,352.9865,14200.0
2020-04-20 09:40:00,368.88,369.43,367.28,367.59,6631.0,353.1684,353.6949,351.6365,351.9333,6631.0
2020-04-20 09:45:00,367.56,369.19,367.56,369.01,5404.0,351.9046,353.4652,351.9046,353.2928,5404.0
2020-04-20 09:50:00,368.77,369.31,366.0,366.75,17029.0,353.0631,353.5801,350.411,351.1291,17029.0
2020-04-20 09:55:00,367.29,369.48,367.29,369.48,41175.0,351.6461,353.7428,351.6461,353.7428,41175.0
2020-04-20 10:00:00,369.01,370.08,368.65,369.53,10010.0,353.2928,354.3173,352.9482,353.7907,10010.0
2020-04-20 10:05:00,369.99,370.21,368.76,369.52,27915.0,354.2311,354.4417,353.0535,353.7811,27915.0
2020-04-20 10:10:00,369.52,370.0,369.25,369.25,6291.0,353.7811,354.2407,353.5226,353.5226,6291.0
2020-04-20 10:15:00,369.54,370.4,369.13,369.64,10334.0,353.8003,354.6236,353.4077,353.896,10334.0
2020-04-20 10:20:00,369.64,370.43,369.14,370.1,5539.0,353.896,354.6523,353.4173,354.3364,5539.0
2020-04-20 10:25:00,370.23,370.8,369.7,370.14,6207.0,354.4609,355.0066,353.9534,354.3747,6207.0
2020-04-20 10:30:00,370.15,371.05,369.79,370.13,11376.0,354.3843,355.2459,354.0396,354.3651,11376.0
2020-04-20 10:35:00,369.85,370.0,369.0,369.06,2885.0,354.0971,354.2407,353.2833,353.3407,2885.0
2020-04-20 10:40:00,368.65,369.49,368.11,369.38,4727.0,352.9482,353.7524,352.4312,353.6471,4727.0
2020-04-20 10:45:00,369.58,370.22,368.46,368.54,7323.0,353.8386,354.4513,352.7663,352.8428,7323.0
2020-04-20 10:50:00,368.86,370.5,368.77,370.03,8369.0,353.1492,354.7194,353.0631,354.2694,8369.0
2020-04-20 10:55:00,370.38,370.99,369.68,369.68,2350.0,354.6045,355.1885,353.9343,353.9343,2350.0
2020-04-20 11:00:00,369.8,370.11,369.13,369.76,3936.0,354.0492,354.346,353.4077,354.0109,3936.0
2020-04-20 11:05:00,369.22,371.25,369.22,370.68,6239.0,353.4939,355.4374,353.4939,354.8917,6239.0
2020-04-20 11:10:00,370.02,370.42,369.29,369.69,13368.0,354.2598,354.6428,353.5609,353.9439,13368.0
2020-04-20 11:15:00,369.77,370.03,368.73,369.08,22027.0,354.0205,354.2694,353.0248,353.3598,22027.0
2020-04-20 11:20:00,368.61,370.0,368.33,369.62,2821.0,352.9099,354.2407,352.6418,353.8768,2821.0
2020-04-20 11:25:00,369.01,370.47,369.01,370.47,2255.0,353.2928,354.6906,353.2928,354.6906,2255.0
2020-04-20 11:30:00,370.71,371.72,370.7,371.5,8204.0,354.9204,355.8874,354.9108,355.6768,8204.0
2020-04-20 11:35:00,371.75,374.07,371.56,373.25,7038.0,355.9161,358.1373,355.7342,357.3522,7038.0
2020-04-20 11:40:00,373.87,373.92,372.58,372.64,9625.0,357.9458,357.9937,356.7108,356.7682,9625.0
2020-04-20 11:45:00,372.76,372.8,371.75,372.8,2000.0,356.8831,356.9214,355.9161,356.9214,2000.0
2020-04-20 11:50:00,372.75,374.08,372.75,373.72,1800.0,356.8735,358.1469,356.8735,357.8022,1800.0
2020-04-20 11:55:00,373.92,375.45,373.68,375.0,13740.0,357.9937,359.4585,357.7639,359.0277,13740.0
2020-04-20 12:00:00,374.7,374.93,373.68,373.82,17379.0,358.7405,358.9607,357.7639,357.898,17379.0
2020-04-20 12:05:00,373.99,375.02,373.63,374.23,19184.0,358.0607,359.0468,357.716,358.2905,19184.0
2020-04-20 12:10:00,374.16,375.84,374.16,375.33,17341.0,358.2235,359.8319,358.2235,359.3436,17341.0
2020-04-20 12:15:00,375.6,376.01,374.43,376.01,39291.0,359.6021,359.9947,358.482,359.9947,39291.0
2020-04-20 12:20:00,376.08,376.47,375.57,376.4,7268.0,360.0617,360.4351,359.5734,360.3681,7268.0
2020-04-20 12:25:00,376.54,377.58,376.54,376.84,3897.0,360.5021,361.4978,360.5021,360.7893,3897.0
2020-04-20 12:30:00,376.84,377.52,376.07,376.85,5458.0,360.7893,361.4404,360.0521,360.7989,5458.0
2020-04-20 12:35:00,376.97,377.09,376.16,376.35,1000.0,360.9138,361.0287,360.1383,360.3202,1000.0
2020-04-20 12:40:00,375.8,376.95,374.8,374.97,2478.0,359.7936,360.8946,358.8362,358.999,2478.0
2020-04-20 12:45:00,374.9,375.49,374.89,375.49,985.0,358.932,359.4968,358.9224,359.4968,985.0
2020-04-20 12:50:00,374.91,375.29,372.99,373.0,2318.0,358.9415,359.3053,357.1033,357.1129,2318.0
2020-04-20 12:55:00,373.0,374.88,372.99,374.66,7509.0,357.1129,358.9128,357.1033,358.7022,7509.0
2020-04-20 13:00:00,374.81,374.81,373.18,374.34,4562.0,358.8458,358.8458,357.2852,358.3958,4562.0
2020-04-20 13:05:00,374.28,374.38,373.15,373.15,7324.0,358.3384,358.4341,357.2565,357.2565,7324.0
2020-04-20 13:10:00,373.46,373.46,372.05,372.71,3008.0,357.5533,357.5533,356.2033,356.8352,3008.0
2020-04-20 13:15:00,371.75,372.36,371.32,372.36,1000.0,355.9161,356.5001,355.5044,356.5001,1000.0
2020-04-20 13:20:00,371.8,372.17,370.13,370.36,5045.0,355.964,356.3182,354.3651,354.5853,5045.0
2020-04-20 13:25:00,370.67,371.39,370.06,371.06,9761.0,354.8821,355.5715,354.2981,355.2555,9761.0
2020-04-20 13:30:00,370.94,371.14,370.39,371.13,13139.0,355.1406,355.3321,354.6141,355.3225,13139.0
2020-04-20 13:35:00,370.52,370.83,370.47,370.83,1100.0,354.7385,355.0353,354.6906,355.0353,1100.0
2020-04-20 13:40:00,370.56,371.47,370.56,370.73,2200.0,354.7768,355.6481,354.7768,354.9396,2200.0
2020-04-20 13:45:00,371.26,371.6,370.86,371.6,1500.0,355.447,355.7725,355.064,355.7725,1500.0
2020-04-20 13:50:00,371.21,371.88,370.86,370.86,2546.0,355.3991,356.0406,355.064,355.064,2546.0
2020-04-20 13:55:00,370.98,371.41,370.48,371.02,2667.0,355.1789,355.5906,354.7002,355.2172,2667.0
2020-04-20 14:00:00,370.77,371.35,370.61,371.35,1100.0,354.9779,355.5332,354.8247,355.5332,1100.0
2020-04-20 14:05:00,371.1,371.32,370.49,370.49,1533.0,355.2938,355.5044,354.7098,354.7098,1533.0
2020-04-20 14:10:00,370.47,370.77,369.32,369.68,10100.0,354.6906,354.9779,353.5896,353.9343,10100.0
2020-04-20 14:15:00,370.12,370.12,369.29,369.56,11429.0,354.3556,354.3556,353.5609,353.8194,11429.0
2020-04-20 14:20:00,369.4,370.94,369.4,370.4,3502.0,353.6662,355.1406,353.6662,354.6236,3502.0
2020-04-20 14:25:00,370.6,370.6,369.74,369.83,3323.0,354.8151,354.8151,353.9917,354.0779,3323.0
2020-04-20 14:30:00,370.15,371.65,370.15,370.84,13030.0,354.3843,355.8204,354.3843,355.0449,13030.0
2020-04-20 14:35:00,370.48,371.02,369.74,369.74,2767.0,354.7002,355.2172,353.9917,353.9917,2767.0
2020-04-20 14:40:00,369.9,370.47,369.48,370.47,2008.0,354.1449,354.6906,353.7428,354.6906,2008.0
2020-04-20 14:45:00,370.47,370.98,370.21,370.98,1504.0,354.6906,355.1789,354.4417,355.1789,1504.0
2020-04-20 14:50:00,370.33,370.66,368.88,369.02,3455.0,354.5566,354.8726,353.1684,353.3024,3455.0
2020-04-20 14:55:00,368.79,368.82,368.01,368.71,7667.0,353.0822,353.1109,352.3354,353.0056,7667.0
2020-04-20 15:00:00,368.34,369.17,368.28,368.28,4854.0,352.6514,353.446,352.5939,352.5939,4854.0
2020-04-20 15:05:00,368.18,368.18,367.41,367.98,6959.0,352.4982,352.4982,351.761,352.3067,6959.0
2020-04-20 15:10:00,368.17,368.4,367.51,367.97,3997.0,352.4886,352.7088,351.8567,352.2971,3997.0
2020-04-20 15:15:00,368.13,368.62,367.57,367.59,7913.0,352.4503,352.9194,351.9142,351.9333,7913.0
2020-04-20 15:20:00,367.58,368.25,367.02,368.25,6927.0,351.9237,352.5652,351.3876,352.5652,6927.0
2020-04-20 15:25:00,367.97,368.28,367.04,367.81,5887.0,352.2971,352.5939,351.4067,352.1439,5887.0
2020-04-20 15:30:00,367.77,368.97,367.67,368.36,9844.0,352.1056,353.2545,352.0099,352.6705,9844.0
2020-04-20 15:35:00,368.21,368.4,367.82,368.0,15073.0,352.5269,352.7088,352.1535,352.3258,15073.0
2020-04-20 15:40:00,367.86,368.44,367.17,367.24,39349.0,352.1918,352.7471,351.5312,351.5982,39349.0
2020-04-20 15:45:00,367.21,367.83,366.9,367.38,16406.0,351.5695,352.1631,351.2727,351.7323,16406.0
2020-04-20 15:50:00,367.15,368.59,366.1,367.58,46353.0,351.5121,352.8907,350.5068,351.9237,46353.0
2020-04-20 15:55:00,367.7,369.15,367.13,367.49,59548.0,352.0386,353.4269,351.4929,351.8376,59548.0
2020-04-21 09:30:00,360.5,361.48,356.42,359.02,22937.0,345.1453,346.0836,341.2391,343.7283,22937.0
2020-04-21 09:35:00,358.75,358.75,357.02,357.03,2240.0,343.4698,343.4698,341.8135,341.8231,2240.0
2020-04-21 09:40:00,357.0,358.3,356.02,356.3,5680.0,341.7944,343.039,340.8561,341.1242,5680.0
2020-04-21 09:45:00,356.02,359.98,356.01,359.48,6409.0,340.8561,344.6474,340.8465,344.1687,6409.0
2020-04-21 09:50:00,359.47,362.0,359.25,361.96,27638.0,344.1592,346.5814,343.9485,346.5431,27638.0
2020-04-21 09:55:00,361.36,362.96,361.22,362.08,4346.0,345.9687,347.5005,345.8346,346.658,4346.0
2020-04-21 10:00:00,362.49,362.49,360.21,361.49,5206.0,347.0505,347.0505,344.8676,346.0931,5206.0
2020-04-21 10:05:00,361.34,362.0,359.95,360.0,29700.0,345.9495,346.5814,344.6187,344.6666,29700.0
2020-04-21 10:10:00,360.63,361.06,360.53,361.0,3010.0,345.2698,345.6814,345.174,345.624,3010.0
2020-04-21 10:15:00,361.76,362.0,360.57,361.16,10238.0,346.3516,346.5814,345.2123,345.7772,10238.0
2020-04-21 10:20:00,360.81,362.14,360.74,362.01,26205.0,345.4421,346.7154,345.3751,346.591,26205.0
2020-04-21 10:25:00,362.74,363.23,360.86,362.26,27518.0,347.2899,347.759,345.49,346.8303,27518.0
2020-04-21 10:30:00,362.88,363.0,361.14,362.18,25802.0,347.4239,347.5388,345.758,346.7537,25802.0
2020-04-21 10:35:00,361.12,361.48,359.2,359.44,3200.0,345.7389,346.0836,343.9007,344.1304,3200.0
2020-04-21 10:40:00,359.35,360.27,359.19,359.7,4985.0,344.0443,344.9251,343.8911,344.3794,4985.0
2020-04-21 10:45:00,360.1,360.5,358.33,358.34,7817.0,344.7623,345.1453,343.0677,343.0773,7817.0
2020-04-21 10:50:00,358.35,359.43,358.04,359.42,3641.0,343.0869,344.1209,342.7901,344.1113,3641.0
2020-04-21 10:55:00,359.44,359.96,357.54,357.54,7373.0,344.1304,344.6283,342.3114,342.3114,7373.0
2020-04-21 11:00:00,357.54,359.89,356.6,357.54,18766.0,342.3114,344.5613,341.4114,342.3114,18766.0
2020-04-21 11:05:00,357.85,358.77,357.31,358.6,8515.0,342.6082,343.489,342.0912,343.3262,8515.0
2020-04-21 11:10:00,358.33,358.55,356.52,356.88,6080.0,343.0677,343.2783,341.3348,341.6795,6080.0
2020-04-21 11:15:00,357.31,357.47,356.75,357.33,3284.0,342.0912,342.2443,341.555,342.1103,3284.0
2020-04-21 11:20:00,356.75,359.51,356.74,358.24,4551.0,341.555,344.1975,341.5454,342.9816,4551.0
2020-04-21 11:25:00,358.11,359.02,358.11,358.72,9289.0,342.8571,343.7283,342.8571,343.4411,9289.0
2020-04-21 11:30:00,359.29,360.12,359.0,359.31,2246.0,343.9868,344.7815,343.7092,344.006,2246.0
2020-04-21 11:35:00,359.11,359.33,357.73,359.05,3568.0,343.8145,344.0251,342.4933,343.7571,3568.0
2020-04-21 11:40:00,358.33,358.83,358.02,358.64,2300.0,343.0677,343.5464,342.7709,343.3645,2300.0
2020-04-21 11:45:00,358.67,358.83,358.67,358.83,300.0,343.3932,343.5464,343.3932,343.5464,300.0
2020-04-21 11:50:00,358.65,359.05,358.5,359.05,1620.0,343.3741,343.7571,343.2305,343.7571,1620.0
2020-04-21 11:55:00,358.67,358.74,358.21,358.21,2566.0,343.3932,343.4603,342.9528,342.9528,2566.0
2020-04-21 12:00:00,358.54,358.96,358.15,358.2,2209.0,343.2688,343.6709,342.8954,342.9433,2209.0
2020-04-21 12:05:00,358.23,359.0,358.23,359.0,1000.0,342.972,343.7092,342.972,343.7092,1000.0
2020-04-21 12:10:00,358.43,359.11,358.42,358.99,2134.0,343.1635,343.8145,343.1539,343.6996,2134.0
2020-04-21 12:15:00,359.43,359.74,358.43,359.39,7312.0,344.1209,344.4177,343.1635,344.0826,7312.0
2020-04-21 12:20:00,359.39,359.67,358.98,359.56,2500.0,344.0826,344.3506,343.69,344.2453,2500.0
2020-04-21 12:25:00,359.84,360.09,359.45,359.77,4100.0,344.5134,344.7528,344.14,344.4464,4100.0
2020-04-21 12:30:00,359.77,359.77,358.45,358.55,3055.0,344.4464,344.4464,343.1826,343.2783,3055.0
2020-04-21 12:35:00,358.53,358.8,358.11,358.11,922.0,343.2592,343.5177,342.8571,342.8571,922.0
2020-04-21 12:40:00,358.33,358.75,357.98,357.99,18106.0,343.0677,343.4698,342.7326,342.7422,18106.0
2020-04-21 12:45:00,358.17,358.19,357.53,358.0,17270.0,342.9145,342.9337,342.3018,342.7518,17270.0
2020-04-21 12:50:00,358.44,358.83,358.28,358.55,9072.0,343.173,343.5464,343.0198,343.2783,9072.0
2020-04-21 12:55:00,359.0,359.38,358.3,358.44,1916.0,343.7092,344.073,343.039,343.173,1916.0
2020-04-21 13:00:00,358.38,358.88,357.86,358.18,1402.0,343.1156,343.5943,342.6177,342.9241,1402.0
2020-04-21 13:05:00,357.69,358.72,357.69,357.79,1975.0,342.455,343.4411,342.455,342.5507,1975.0
2020-04-21 13:10:00,357.6,358.49,357.5,357.55,3642.0,342.3688,343.2209,342.2731,342.3209,3642.0
2020-04-21 13:15:00,357.98,358.54,357.5,357.92,2134.0,342.7326,343.2688,342.2731,342.6752,2134.0
2020-04-21 13:20:00,359.0,359.0,358.87,358.88,900.0,343.7092,343.7092,343.5847,343.5943,900.0
2020-04-21 13:25:00,358.95,359.24,358.74,358.85,3107.0,343.6613,343.939,343.4603,343.5656,3107.0
2020-04-21 13:30:00,359.25,360.18,358.96,360.17,7716.0,343.9485,344.8389,343.6709,344.8293,7716.0
2020-04-21 13:35:00,359.86,359.95,359.59,359.65,2030.0,344.5326,344.6187,344.2741,344.3315,2030.0
2020-04-21 13:40:00,359.59,360.03,359.33,359.9,2280.0,344.2741,344.6953,344.0251,344.5708,2280.0
2020-04-21 13:45:00,359.81,359.97,359.0,359.18,3200.0,344.4847,344.6379,343.7092,343.8815,3200.0
2020-04-21 13:50:00,359.36,359.84,359.0,359.02,3360.0,344.0538,344.5134,343.7092,343.7283,3360.0
2020-04-21 13:55:00,359.19,359.53,358.07,358.07,2100.0,343.8911,344.2166,342.8188,342.8188,2100.0
2020-04-21 14:00:00,358.27,358.43,357.69,358.18,4670.0,343.0103,343.1635,342.455,342.9241,4670.0
2020-04-21 14:05:00,358.17,359.85,357.97,359.79,5281.0,342.9145,344.523,342.7231,344.4655,5281.0
2020-04-21 14:10:00,359.58,359.9,359.07,359.27,1400.0,344.2645,344.5708,343.7762,343.9677,1400.0
2020-04-21 14:15:00,359.1,360.21,359.1,359.29,2600.0,343.8049,344.8676,343.8049,343.9868,2600.0
2020-04-21 14:20:00,359.2,360.2,358.37,360.06,15414.0,343.9007,344.8581,343.106,344.724,15414.0
2020-04-21 14:25:00,359.79,360.2,359.07,359.07,3515.0,344.4655,344.8581,343.7762,343.7762,3515.0
2020-04-21 14:30:00,358.83,358.83,358.54,358.55,800.0,343.5464,343.5464,343.2688,343.2783,800.0
2020-04-21 14:35:00,358.63,358.93,357.92,358.27,5754.0,343.3549,343.6422,342.6752,343.0103,5754.0
2020-04-21 14:40:00,358.13,358.13,356.06,356.24,6947.0,342.8762,342.8762,340.8944,341.0667,6947.0
2020-04-21 14:45:00,356.28,357.79,356.17,357.57,7059.0,341.105,342.5507,340.9997,342.3401,7059.0
2020-04-21 14:50:00,357.5,358.2,357.08,357.76,2658.0,342.2731,342.9433,341.871,342.522,2658.0
2020-04-21 14:55:00,357.8,358.02,357.3,357.74,3879.0,342.5603,342.7709,342.0816,342.5028,3879.0
2020-04-21 15:00:00,357.66,357.88,357.13,357.55,2407.0,342.4263,342.6369,341.9188,342.3209,2407.0
2020-04-21 15:05:00,357.62,357.7,356.79,357.04,4122.0,342.388,342.4646,341.5933,341.8327,4122.0
2020-04-21 15:10:00,356.56,357.53,356.46,357.23,7215.0,341.3731,342.3018,341.2774,342.0146,7215.0
2020-04-21 15:15:00,357.38,358.16,357.38,358.0,2681.0,342.1582,342.905,342.1582,342.7518,2681.0
2020-04-21 15:20:00,358.09,358.39,357.88,358.19,8746.0,342.8379,343.1252,342.6369,342.9337,8746.0
2020-04-21 15:25:00,358.08,358.33,357.55,357.88,10445.0,342.8284,343.0677,342.3209,342.6369,10445.0
2020-04-21 15:30:00,357.99,358.98,357.54,358.78,12509.0,342.7422,343.69,342.3114,343.4986,12509.0
2020-04-21 15:35:00,358.81,360.09,358.81,359.36,6471.0,343.5273,344.7528,343.5273,344.0538,6471.0
2020-04-21 15:40:00,359.11,360.06,358.82,359.69,18758.0,343.8145,344.724,343.5368,344.3698,18758.0
2020-04-21 15:45:00,359.4,360.07,358.61,359.12,19955.0,344.0921,344.7336,343.3358,343.8241,19955.0
2020-04-21 15:50:00,358.8,358.8,356.93,358.5,34478.0,343.5177,343.5177,341.7273,343.2305,34478.0
2020-04-21 15:55:00,358.16,359.46,358.16,358.87,62337.0,342.905,344.1496,342.905,343.5847,62337.0
2020-04-22 09:30:00,365.18,369.98,364.29,369.3,47433.0,349.626,354.2215,348.7739,353.5705,47433.0
2020-04-22 09:35:00,369.96,370.01,366.99,367.04,41450.0,354.2024,354.2502,351.3589,351.4067,41450.0
2020-04-22 09:40:00,367.61,370.35,366.87,368.78,18389.0,351.9525,354.5758,351.244,353.0726,18389.0
2020-04-22 09:45:00,368.54,369.96,367.6,369.53,7455.0,352.8428,354.2024,351.9429,353.7907,7455.0
2020-04-22 09:50:00,369.02,371.0,368.43,370.4,16634.0,353.3024,355.1981,352.7375,354.6236,16634.0
2020-04-22 09:55:00,370.4,370.65,368.25,369.26,12287.0,354.6236,354.863,352.5652,353.5322,12287.0
2020-04-22 10:00:00,370.22,371.47,369.76,369.77,14900.0,354.4513,355.6481,354.0109,354.0205,14900.0
2020-04-22 10:05:00,369.75,369.75,367.79,367.79,4375.0,354.0013,354.0013,352.1248,352.1248,4375.0
2020-04-22 10:10:00,368.16,368.53,366.66,366.66,7144.0,352.479,352.8333,351.0429,351.0429,7144.0
2020-04-22 10:15:00,367.3,367.3,365.52,366.79,4399.0,351.6557,351.6557,349.9515,351.1674,4399.0
2020-04-22 10:20:00,366.66,368.49,366.43,368.49,3100.0,351.0429,352.795,350.8227,352.795,3100.0
2020-04-22 10:25:00,368.8,369.32,368.05,368.05,2750.0,353.0918,353.5896,352.3737,352.3737,2750.0
2020-04-22 10:30:00,367.59,368.5,367.24,367.49,12206.0,351.9333,352.8046,351.5982,351.8376,12206.0
2020-04-22 10:35:00,366.46,367.57,366.46,367.57,1707.0,350.8514,351.9142,350.8514,351.9142,1707.0
2020-04-22 10:40:00,367.68,368.11,367.52,367.67,2511.0,352.0195,352.4312,351.8663,352.0099,2511.0
2020-04-22 10:45:00,367.67,368.14,367.2,367.88,8606.0,352.0099,352.4599,351.5599,352.211,8606.0
2020-04-22 10:50:00,368.19,368.31,367.3,367.3,2800.0,352.5078,352.6226,351.6557,351.6557,2800.0
2020-04-22 10:55:00,367.37,368.2,367.37,367.87,6300.0,351.7227,352.5173,351.7227,352.2014,6300.0
2020-04-22 11:00:00,368.39,371.75,368.26,371.43,35610.0,352.6992,355.9161,352.5748,355.6098,35610.0
2020-04-22 11:05:00,371.17,372.97,370.76,372.05,34507.0,355.3608,357.0842,354.9683,356.2033,34507.0
2020-04-22 11:10:00,371.86,372.89,371.42,372.29,1504.0,356.0214,357.0076,355.6002,356.4331,1504.0
2020-04-22 11:15:00,372.57,374.42,372.57,373.19,5126.0,356.7012,358.4724,356.7012,357.2948,5126.0
2020-04-22 11:20:00,373.14,373.19,372.55,372.62,1930.0,357.2469,357.2948,356.682,356.7491,1930.0
2020-04-22 11:25:00,372.91,373.38,371.78,373.37,33800.0,357.0267,357.4767,355.9448,357.4671,33800.0
2020-04-22 11:30:00,373.1,374.06,372.5,373.64,7462.0,357.2086,358.1277,356.6342,357.7256,7462.0
2020-04-22 11:35:00,373.73,374.56,373.32,374.32,4611.0,357.8118,358.6064,357.4193,358.3767,4611.0
2020-04-22 11:40:00,374.38,375.5,374.03,374.03,21751.0,358.4341,359.5064,358.099,358.099,21751.0
2020-04-22 11:45:00,374.04,376.2,374.04,376.2,7169.0,358.1086,360.1766,358.1086,360.1766,7169.0
2020-04-22 11:50:00,376.06,376.22,374.83,374.86,4294.0,360.0425,360.1957,358.8649,358.8937,4294.0
2020-04-22 11:55:00,374.81,375.11,373.09,373.09,12122.0,358.8458,359.133,357.199,357.199,12122.0
2020-04-22 12:00:00,373.26,373.78,372.7,373.39,4230.0,357.3618,357.8597,356.8257,357.4863,4230.0
2020-04-22 12:05:00,372.74,373.0,371.93,372.75,11311.0,356.864,357.1129,356.0885,356.8735,11311.0
2020-04-22 12:10:00,372.97,373.84,372.49,373.5,7081.0,357.0842,357.9171,356.6246,357.5916,7081.0
2020-04-22 12:15:00,373.38,374.1,373.37,373.98,5650.0,357.4767,358.166,357.4671,358.0511,5650.0
2020-04-22 12:20:00,373.83,374.07,373.2,373.98,4977.0,357.9075,358.1373,357.3044,358.0511,4977.0
2020-04-22 12:25:00,373.84,374.84,373.58,374.33,5941.0,357.9171,358.8745,357.6682,358.3862,5941.0
2020-04-22 12:30:00,374.34,374.34,372.6,372.94,2055.0,358.3958,358.3958,356.7299,357.0554,2055.0
2020-04-22 12:35:00,372.61,374.35,372.34,373.84,7775.0,356.7395,358.4054,356.481,357.9171,7775.0
2020-04-22 12:40:00,373.83,373.83,373.45,373.55,1106.0,357.9075,357.9075,357.5437,357.6395,1106.0
2020-04-22 12:45:00,373.39,373.65,372.64,372.78,3436.0,357.4863,357.7352,356.7682,356.9023,3436.0
2020-04-22 12:50:00,372.36,372.59,372.0,372.36,3801.0,356.5001,356.7203,356.1555,356.5001,3801.0
2020-04-22 12:55:00,372.4,372.89,372.04,372.75,6761.0,356.5384,357.0076,356.1938,356.8735,6761.0
2020-04-22 13:00:00,372.89,372.89,371.62,371.62,2900.0,357.0076,357.0076,355.7917,355.7917,2900.0
2020-04-22 13:05:00,371.57,371.57,371.06,371.06,3681.0,355.7438,355.7438,355.2555,355.2555,3681.0
2020-04-22 13:10:00,371.29,372.11,370.86,371.81,7066.0,355.4757,356.2608,355.064,355.9736,7066.0
2020-04-22 13:15:00,372.08,372.08,371.26,372.01,2700.0,356.2321,356.2321,355.447,356.165,2700.0
2020-04-22 13:20:00,372.11,372.3,371.88,371.9,2005.0,356.2608,356.4427,356.0406,356.0597,2005.0
2020-04-22 13:25:00,372.0,372.01,371.17,371.91,2600.0,356.1555,356.165,355.3608,356.0693,2600.0
2020-04-22 13:30:00,372.11,372.11,371.45,371.66,1800.0,356.2608,356.2608,355.6289,355.83,1800.0
2020-04-22 13:35:00,371.68,372.02,371.55,371.55,600.0,355.8491,356.1746,355.7246,355.7246,600.0
2020-04-22 13:40:00,371.08,371.82,371.06,371.82,710.0,355.2747,355.9831,355.2555,355.9831,710.0
2020-04-22 13:45:00,371.92,371.92,371.81,371.81,300.0,356.0789,356.0789,355.9736,355.9736,300.0
2020-04-22 13:50:00,371.73,372.68,371.71,372.11,2800.0,355.897,356.8065,355.8778,356.2608,2800.0
2020-04-22 13:55:00,372.27,372.59,371.89,372.59,2414.0,356.414,356.7203,356.0502,356.7203,2414.0
2020-04-22 14:00:00,372.83,373.32,372.8,373.2,2670.0,356.9501,357.4193,356.9214,357.3044,2670.0
2020-04-22 14:05:00,372.71,373.02,372.14,372.43,2593.0,356.8352,357.132,356.2895,356.5672,2593.0
2020-04-22 14:10:00,372.15,372.43,372.0,372.07,2110.0,356.2991,356.5672,356.1555,356.2225,2110.0
2020-04-22 14:15:00,372.14,372.46,372.04,372.06,2600.0,356.2895,356.5959,356.1938,356.2129,2600.0
2020-04-22 14:20:00,372.34,372.81,372.34,372.75,2322.0,356.481,356.931,356.481,356.8735,2322.0
2020-04-22 14:25:00,372.39,372.62,372.26,372.26,2269.0,356.5289,356.7491,356.4044,356.4044,2269.0
2020-04-22 14:30:00,372.22,372.98,372.22,372.98,2800.0,356.3661,357.0937,356.3661,357.0937,2800.0
2020-04-22 14:35:00,373.0,373.0,372.44,372.65,1600.0,357.1129,357.1129,356.5767,356.7778,1600.0
2020-04-22 14:40:00,372.71,373.14,372.66,372.77,7238.0,356.8352,357.2469,356.7874,356.8927,7238.0
2020-04-22 14:45:00,372.84,373.0,372.2,373.0,4156.0,356.9597,357.1129,356.347,357.1129,4156.0
2020-04-22 14:50:00,372.92,373.0,372.17,372.26,4596.0,357.0363,357.1129,356.3182,356.4044,4596.0
2020-04-22 14:55:00,372.49,373.0,372.49,372.98,2293.0,356.6246,357.1129,356.6246,357.0937,2293.0
2020-04-22 15:00:00,372.98,373.05,371.63,372.45,2671.0,357.0937,357.1608,355.8012,356.5863,2671.0
2020-04-22 15:05:00,372.21,372.87,372.21,372.64,3942.0,356.3565,356.9884,356.3565,356.7682,3942.0
2020-04-22 15:10:00,372.51,372.78,372.4,372.41,4905.0,356.6438,356.9023,356.5384,356.548,4905.0
2020-04-22 15:15:00,372.72,372.72,372.33,372.49,5712.0,356.8448,356.8448,356.4714,356.6246,5712.0
2020-04-22 15:20:00,372.49,373.1,372.49,373.01,8151.0,356.6246,357.2086,356.6246,357.1225,8151.0
2020-04-22 15:25:00,372.94,373.31,372.48,372.48,6199.0,357.0554,357.4097,356.615,356.615,6199.0
2020-04-22 15:30:00,372.44,373.03,372.22,372.91,7668.0,356.5767,357.1416,356.3661,357.0267,7668.0
2020-04-22 15:35:00,372.52,373.17,372.4,372.73,6293.0,356.6533,357.2756,356.5384,356.8544,6293.0
2020-04-22 15:40:00,372.43,372.52,371.4,371.47,6026.0,356.5672,356.6533,355.581,355.6481,6026.0
2020-04-22 15:45:00,371.34,371.49,369.2,370.38,11498.0,355.5236,355.6672,353.4747,354.6045,11498.0
2020-04-22 15:50:00,370.51,371.02,369.72,370.75,18435.0,354.7289,355.2172,353.9726,354.9587,18435.0
2020-04-22 15:55:00,370.56,370.84,367.02,367.46,72343.0,354.7768,355.0449,351.3876,351.8088,72343.0
2020-04-23 09:30:00,370.73,372.01,369.15,370.71,24649.0,354.9396,356.165,353.4269,354.9204,24649.0
2020-04-23 09:35:00,370.71,372.2,369.87,371.1,18395.0,354.9204,356.347,354.1162,355.2938,18395.0
2020-04-23 09:40:00,370.35,372.16,369.4,370.6,11749.0,354.5758,356.3087,353.6662,354.8151,11749.0
2020-04-23 09:45:00,370.97,372.03,370.2,371.4,28158.0,355.1693,356.1842,354.4321,355.581,28158.0
2020-04-23 09:50:00,371.69,371.69,370.02,370.5,6550.0,355.8587,355.8587,354.2598,354.7194,6550.0
2020-04-23 09:55:00,370.5,371.93,369.75,371.47,17507.0,354.7194,356.0885,354.0013,355.6481,17507.0
2020-04-23 10:00:00,371.98,371.98,370.85,371.24,6700.0,356.1363,356.1363,355.0545,355.4278,6700.0
2020-04-23 10:05:00,371.46,372.86,370.92,372.63,8151.0,355.6385,356.9788,355.1215,356.7586,8151.0
2020-04-23 10:10:00,372.63,373.07,372.0,372.24,13036.0,356.7586,357.1799,356.1555,356.3853,13036.0
2020-04-23 10:15:00,372.15,374.29,371.69,374.28,6617.0,356.2991,358.3479,355.8587,358.3384,6617.0
2020-04-23 10:20:00,374.72,375.81,373.55,373.55,4282.0,358.7596,359.8032,357.6395,357.6395,4282.0
2020-04-23 10:25:00,373.72,373.99,371.61,372.04,41949.0,357.8022,358.0607,355.7821,356.1938,41949.0
2020-04-23 10:30:00,372.04,374.44,371.75,374.44,12825.0,356.1938,358.4915,355.9161,358.4915,12825.0
2020-04-23 10:35:00,373.94,375.04,373.63,374.57,45931.0,358.0128,359.066,357.716,358.616,45931.0
2020-04-23 10:40:00,374.26,375.01,373.53,374.94,12311.0,358.3192,359.0373,357.6203,358.9703,12311.0
2020-04-23 10:45:00,374.28,375.48,373.99,374.41,9410.0,358.3384,359.4873,358.0607,358.4628,9410.0
2020-04-23 10:50:00,374.53,374.53,372.72,372.98,6850.0,358.5777,358.5777,356.8448,357.0937,6850.0
2020-04-23 10:55:00,372.87,373.38,371.61,371.87,9952.0,356.9884,357.4767,355.7821,356.031,9952.0
2020-04-23 11:00:00,371.55,371.55,370.63,371.27,4027.0,355.7246,355.7246,354.8438,355.4566,4027.0
2020-04-23 11:05:00,371.07,371.33,370.77,371.2,4500.0,355.2651,355.514,354.9779,355.3896,4500.0
2020-04-23 11:10:00,371.12,371.13,368.9,370.13,13143.0,355.313,355.3225,353.1875,354.3651,13143.0
2020-04-23 11:15:00,370.58,370.86,369.36,369.66,5865.0,354.796,355.064,353.6279,353.9151,5865.0
2020-04-23 11:20:00,369.8,371.0,369.71,370.04,23089.0,354.0492,355.1981,353.963,354.279,23089.0
2020-04-23 11:25:00,369.9,371.47,369.05,370.85,23718.0,354.1449,355.6481,353.3311,355.0545,23718.0
2020-04-23 11:30:00,371.35,371.57,369.54,369.58,20672.0,355.5332,355.7438,353.8003,353.8386,20672.0
2020-04-23 11:35:00,369.66,370.86,368.76,370.22,25242.0,353.9151,355.064,353.0535,354.4513,25242.0
2020-04-23 11:40:00,370.02,370.67,369.91,370.1,4140.0,354.2598,354.8821,354.1545,354.3364,4140.0
2020-04-23 11:45:00,370.05,370.18,369.02,369.37,3192.0,354.2885,354.413,353.3024,353.6375,3192.0
2020-04-23 11:50:00,369.0,369.07,368.45,368.98,4350.0,353.2833,353.3503,352.7567,353.2641,4350.0
2020-04-23 11:55:00,368.81,369.08,368.39,368.78,3454.0,353.1013,353.3598,352.6992,353.0726,3454.0
2020-04-23 12:00:00,368.54,368.83,368.37,368.8,2977.0,352.8428,353.1205,352.6801,353.0918,2977.0
2020-04-23 12:05:00,368.55,369.17,368.33,369.15,3704.0,352.8524,353.446,352.6418,353.4269,3704.0
2020-04-23 12:10:00,368.97,369.91,368.97,369.63,2600.0,353.2545,354.1545,353.2545,353.8864,2600.0
2020-04-23 12:15:00,369.77,369.86,369.1,369.27,4930.0,354.0205,354.1066,353.379,353.5418,4930.0
2020-04-23 12:20:00,369.0,369.44,368.97,369.18,1431.0,353.2833,353.7045,353.2545,353.4556,1431.0
2020-04-23 12:25:00,369.02,370.2,369.01,369.98,9465.0,353.3024,354.4321,353.2928,354.2215,9465.0
2020-04-23 12:30:00,369.65,369.83,369.02,369.39,2724.0,353.9056,354.0779,353.3024,353.6566,2724.0
2020-04-23 12:35:00,369.47,369.84,369.13,369.26,4732.0,353.7332,354.0875,353.4077,353.5322,4732.0
2020-04-23 12:40:00,369.08,369.36,365.39,366.17,6783.0,353.3598,353.6279,349.827,350.5738,6783.0
2020-04-23 12:45:00,366.2,366.53,363.15,366.53,11096.0,350.6025,350.9185,347.6824,350.9185,11096.0
2020-04-23 12:50:00,365.0,365.91,363.84,365.03,3801.0,349.4536,350.3249,348.343,349.4823,3801.0
2020-04-23 12:55:00,365.12,366.02,364.34,365.57,13946.0,349.5685,350.4302,348.8217,349.9993,13946.0
2020-04-23 13:00:00,365.52,368.06,365.24,367.68,4594.0,349.9515,352.3833,349.6834,352.0195,4594.0
2020-04-23 13:05:00,367.29,368.23,367.0,368.1,1927.0,351.6461,352.5461,351.3684,352.4216,1927.0
2020-04-23 13:10:00,368.32,368.74,367.85,368.35,1304.0,352.6322,353.0343,352.1822,352.6609,1304.0
2020-04-23 13:15:00,368.35,368.63,367.85,368.28,859.0,352.6609,352.929,352.1822,352.5939,859.0
2020-04-23 13:20:00,367.91,367.99,365.58,366.31,8091.0,352.2397,352.3163,350.0089,350.7078,8091.0
2020-04-23 13:25:00,366.44,367.01,366.26,366.49,1001.0,350.8323,351.378,350.66,350.8802,1001.0
2020-04-23 13:30:00,366.49,367.41,366.49,367.34,1691.0,350.8802,351.761,350.8802,351.694,1691.0
2020-04-23 13:35:00,367.01,367.51,366.76,367.14,2400.0,351.378,351.8567,351.1387,351.5025,2400.0
2020-04-23 13:40:00,366.76,366.76,366.33,366.44,2686.0,351.1387,351.1387,350.727,350.8323,2686.0
2020-04-23 13:45:00,366.56,367.17,366.35,366.35,1790.0,350.9472,351.5312,350.7461,350.7461,1790.0
2020-04-23 13:50:00,366.41,366.59,365.52,365.52,1100.0,350.8036,350.9759,349.9515,349.9515,1100.0
2020-04-23 13:55:00,365.36,366.78,365.32,366.78,2519.0,349.7983,351.1578,349.76,351.1578,2519.0
2020-04-23 14:00:00,366.86,366.86,365.64,365.64,1900.0,351.2344,351.2344,350.0664,350.0664,1900.0
2020-04-23 14:05:00,365.87,365.87,364.56,364.56,2025.0,350.2866,350.2866,349.0324,349.0324,2025.0
2020-04-23 14:10:00,364.83,365.9,364.25,365.9,2247.0,349.2909,350.3153,348.7356,350.3153,2247.0
2020-04-23 14:15:00,365.09,367.26,365.09,367.12,5845.0,349.5398,351.6174,349.5398,351.4833,5845.0
2020-04-23 14:20:00,366.89,368.15,366.89,368.15,1800.0,351.2631,352.4695,351.2631,352.4695,1800.0
2020-04-23 14:25:00,368.61,368.89,368.43,368.77,1400.0,352.9099,353.1779,352.7375,353.0631,1400.0
2020-04-23 14:30:00,368.7,368.8,368.07,368.58,2216.0,352.996,353.0918,352.3929,352.8811,2216.0
2020-04-23 14:35:00,368.25,368.25,366.96,366.96,2580.0,352.5652,352.5652,351.3301,351.3301,2580.0
2020-04-23 14:40:00,366.91,367.77,366.78,366.78,3346.0,351.2823,352.1056,351.1578,351.1578,3346.0
2020-04-23 14:45:00,366.76,367.21,366.59,366.65,2000.0,351.1387,351.5695,350.9759,351.0333,2000.0
2020-04-23 14:50:00,367.01,367.54,366.9,367.04,5957.0,351.378,351.8854,351.2727,351.4067,5957.0
2020-04-23 14:55:00,367.06,367.78,366.9,367.31,4054.0,351.4259,352.1152,351.2727,351.6652,4054.0
2020-04-23 15:00:00,367.04,367.75,366.98,367.32,3541.0,351.4067,352.0865,351.3493,351.6748,3541.0
2020-04-23 15:05:00,367.09,367.5,367.09,367.25,8016.0,351.4546,351.8471,351.4546,351.6078,8016.0
2020-04-23 15:10:00,367.34,367.34,366.5,367.08,5945.0,351.694,351.694,350.8897,351.445,5945.0
2020-04-23 15:15:00,366.97,366.97,365.8,366.46,9896.0,351.3397,351.3397,350.2196,350.8514,9896.0
2020-04-23 15:20:00,366.45,367.23,365.94,367.09,9040.0,350.8419,351.5886,350.3536,351.4546,9040.0
2020-04-23 15:25:00,366.77,367.37,366.56,367.37,4031.0,351.1482,351.7227,350.9472,351.7227,4031.0
2020-04-23 15:30:00,367.27,367.27,366.21,366.84,4095.0,351.6269,351.6269,350.6121,351.2153,4095.0
2020-04-23 15:35:00,367.31,367.51,366.92,367.43,3518.0,351.6652,351.8567,351.2918,351.7801,3518.0
2020-04-23 15:40:00,367.65,368.27,367.05,367.05,14851.0,351.9908,352.5843,351.4163,351.4163,14851.0
2020-04-23 15:45:00,366.8,367.2,366.45,366.97,11110.0,351.177,351.5599,350.8419,351.3397,11110.0
2020-04-23 15:50:00,366.62,366.62,365.38,366.35,11521.0,351.0046,351.0046,349.8174,350.7461,11521.0
2020-04-23 15:55:00,366.42,366.84,365.36,365.63,58773.0,350.8131,351.2153,349.7983,350.0568,58773.0
2020-04-24 09:30:00,369.82,369.82,367.79,367.79,11111.0,354.0683,354.0683,352.1248,352.1248,11111.0
2020-04-24 09:35:00,364.35,366.09,363.32,364.84,7658.0,348.8313,350.4972,347.8452,349.3004,7658.0
2020-04-24 09:40:00,364.97,366.64,364.58,365.09,28983.0,349.4249,351.0238,349.0515,349.5398,28983.0
2020-04-24 09:45:00,364.72,366.11,363.94,365.4,7300.0,349.1856,350.5163,348.4388,349.8366,7300.0
2020-04-24 09:50:00,365.8,368.22,365.8,367.49,1985.0,350.2196,352.5365,350.2196,351.8376,1985.0
2020-04-24 09:55:00,368.06,368.1,366.3,366.65,8000.0,352.3833,352.4216,350.6983,351.0333,8000.0
2020-04-24 10:00:00,366.28,366.4,364.61,364.66,8357.0,350.6791,350.794,349.0802,349.1281,8357.0
2020-04-24 10:05:00,364.83,367.59,364.61,366.0,4899.0,349.2909,351.9333,349.0802,350.411,4899.0
2020-04-24 10:10:00,366.08,366.48,365.43,366.35,4862.0,350.4876,350.8706,349.8653,350.7461,4862.0
2020-04-24 10:15:00,366.37,367.79,365.64,367.79,3508.0,350.7653,352.1248,350.0664,352.1248,3508.0
2020-04-24 10:20:00,367.52,367.87,366.76,367.4,1927.0,351.8663,352.2014,351.1387,351.7514,1927.0
2020-04-24 10:25:00,366.55,367.18,366.5,366.88,1500.0,350.9376,351.5408,350.8897,351.2536,1500.0
2020-04-24 10:30:00,366.86,367.16,366.32,366.38,5034.0,351.2344,351.5216,350.7174,350.7748,5034.0
2020-04-24 10:35:00,366.66,367.31,366.66,367.11,2585.0,351.0429,351.6652,351.0429,351.4738,2585.0
2020-04-24 10:40:00,367.03,367.54,366.84,367.31,27300.0,351.3972,351.8854,351.2153,351.6652,27300.0
2020-04-24 10:45:00,367.36,367.58,366.78,367.19,2956.0,351.7131,351.9237,351.1578,351.5503,2956.0
2020-04-24 10:50:00,367.19,367.74,366.62,366.65,5200.0,351.5503,352.0769,351.0046,351.0333,5200.0
2020-04-24 10:55:00,366.59,366.75,366.39,366.44,2700.0,350.9759,351.1291,350.7844,350.8323,2700.0
2020-04-24 11:00:00,366.67,367.23,366.6,367.02,1200.0,351.0525,351.5886,350.9855,351.3876,1200.0
2020-04-24 11:05:00,366.9,368.38,366.9,368.28,1600.0,351.2727,352.6897,351.2727,352.5939,1600.0
2020-04-24 11:10:00,367.95,367.95,366.38,366.38,800.0,352.278,352.278,350.7748,350.7748,800.0
2020-04-24 11:15:00,366.38,367.15,366.38,366.67,2600.0,350.7748,351.5121,350.7748,351.0525,2600.0
2020-04-24 11:20:00,367.28,367.28,366.47,366.86,2000.0,351.6365,351.6365,350.861,351.2344,2000.0
2020-04-24 11:25:00,366.69,366.9,366.28,366.33,3811.0,351.0716,351.2727,350.6791,350.727,3811.0
2020-04-24 11:30:00,365.65,365.78,365.39,365.39,900.0,350.0759,350.2004,349.827,349.827,900.0
2020-04-24 11:35:00,365.51,366.51,365.51,366.51,1100.0,349.9419,350.8993,349.9419,350.8993,1100.0
2020-04-24 11:40:00,365.67,365.72,364.82,364.95,1900.0,350.0951,350.143,349.2813,349.4058,1900.0
2020-04-24 11:45:00,365.1,365.87,365.1,365.87,700.0,349.5494,350.2866,349.5494,350.2866,700.0
2020-04-24 11:50:00,365.85,366.09,365.4,365.79,8313.0,350.2674,350.4972,349.8366,350.21,8313.0
2020-04-24 11:55:00,365.95,365.95,365.58,365.59,800.0,350.3632,350.3632,350.0089,350.0185,800.0
2020-04-24 12:00:00,365.9,366.91,365.78,366.66,3378.0,350.3153,351.2823,350.2004,351.0429,3378.0
2020-04-24 12:05:00,367.06,367.06,366.52,366.73,1252.0,351.4259,351.4259,350.9089,351.1099,1252.0
2020-04-24 12:10:00,367.0,367.1,366.32,366.47,3221.0,351.3684,351.4642,350.7174,350.861,3221.0
2020-04-24 12:15:00,366.39,366.69,365.93,366.69,1020.0,350.7844,351.0716,350.344,351.0716,1020.0
2020-04-24 12:20:00,366.69,366.69,366.18,366.18,1360.0,351.0716,351.0716,350.5834,350.5834,1360.0
2020-04-24 12:25:00,366.35,366.41,365.73,365.87,1000.0,350.7461,350.8036,350.1525,350.2866,1000.0
2020-04-24 12:30:00,366.56,366.95,366.44,366.95,1200.0,350.9472,351.3206,350.8323,351.3206,1200.0
2020-04-24 12:35:00,366.9,367.76,366.88,367.46,6909.0,351.2727,352.0961,351.2536,351.8088,6909.0
2020-04-24 12:40:00,367.63,367.63,366.59,366.6,5500.0,351.9716,351.9716,350.9759,350.9855,5500.0
2020-04-24 12:45:00,366.37,366.87,366.29,366.87,2500.0,350.7653,351.244,350.6887,351.244,2500.0
2020-04-24 12:50:00,366.69,366.69,366.26,366.36,800.0,351.0716,351.0716,350.66,350.7557,800.0
2020-04-24 12:55:00,366.17,366.33,365.73,366.06,2600.0,350.5738,350.727,350.1525,350.4685,2600.0
2020-04-24 13:00:00,366.09,366.09,365.59,365.59,2050.0,350.4972,350.4972,350.0185,350.0185,2050.0
2020-04-24 13:05:00,365.64,366.16,365.22,365.54,2750.0,350.0664,350.5642,349.6643,349.9706,2750.0
2020-04-24 13:10:00,365.22,365.49,364.79,365.49,1901.0,349.6643,349.9228,349.2526,349.9228,1901.0
2020-04-24 13:15:00,365.25,365.52,365.25,365.38,1760.0,349.693,349.9515,349.693,349.8174,1760.0
2020-04-24 13:20:00,365.47,365.74,364.5,364.5,3629.0,349.9036,350.1621,348.9749,348.9749,3629.0
2020-04-24 13:25:00,364.7,364.79,363.9,364.1,3230.0,349.1664,349.2526,348.4005,348.592,3230.0
2020-04-24 13:30:00,364.09,364.99,363.81,364.0,4500.0,348.5824,349.4441,348.3143,348.4962,4500.0
2020-04-24 13:35:00,363.74,364.65,363.56,364.65,5994.0,348.2473,349.1185,348.075,349.1185,5994.0
2020-04-24 13:40:00,364.55,365.55,364.53,365.55,12397.0,349.0228,349.9802,349.0036,349.9802,12397.0
2020-04-24 13:45:00,365.56,365.93,365.55,365.93,4179.0,349.9898,350.344,349.9802,350.344,4179.0
2020-04-24 13:50:00,365.94,366.84,365.94,366.79,23102.0,350.3536,351.2153,350.3536,351.1674,23102.0
2020-04-24 13:55:00,366.67,367.14,366.37,367.14,2281.0,351.0525,351.5025,350.7653,351.5025,2281.0
2020-04-24 14:00:00,367.22,367.47,366.7,366.9,2315.0,351.5791,351.8184,351.0812,351.2727,2315.0
2020-04-24 14:05:00,367.0,367.5,366.96,367.08,3703.0,351.3684,351.8471,351.3301,351.445,3703.0
2020-04-24 14:10:00,367.11,367.15,366.42,366.52,5902.0,351.4738,351.5121,350.8131,350.9089,5902.0
2020-04-24 14:15:00,366.03,366.35,365.77,365.87,4694.0,350.4398,350.7461,350.1908,350.2866,4694.0
2020-04-24 14:20:00,365.94,366.02,365.06,365.37,2200.0,350.3536,350.4302,349.5111,349.8079,2200.0
2020-04-24 14:25:00,365.15,365.41,364.71,365.41,4066.0,349.5972,349.8462,349.176,349.8462,4066.0
2020-04-24 14:30:00,365.13,366.12,365.13,365.52,5886.0,349.5781,350.5259,349.5781,349.9515,5886.0
2020-04-24 14:35:00,365.33,367.17,365.31,366.77,5016.0,349.7696,351.5312,349.7504,351.1482,5016.0
2020-04-24 14:40:00,366.76,366.85,365.69,365.72,5453.0,351.1387,351.2248,350.1142,350.143,5453.0
2020-04-24 14:45:00,365.37,366.83,365.37,366.45,9457.0,349.8079,351.2057,349.8079,350.8419,9457.0
2020-04-24 14:50:00,366.43,366.49,365.05,365.08,3950.0,350.8227,350.8802,349.5015,349.5302,3950.0
2020-04-24 14:55:00,365.07,366.0,365.02,365.47,2960.0,349.5206,350.411,349.4728,349.9036,2960.0
2020-04-24 15:00:00,365.31,365.57,365.03,365.11,3473.0,349.7504,349.9993,349.4823,349.5589,3473.0
2020-04-24 15:05:00,365.33,365.47,364.69,365.05,9013.0,349.7696,349.9036,349.1568,349.5015,9013.0
2020-04-24 15:10:00,365.28,365.3,364.63,365.26,12254.0,349.7217,349.7408,349.0994,349.7026,12254.0
2020-04-24 15:15:00,364.88,364.9,363.86,364.82,9224.0,349.3387,349.3579,348.3622,349.2813,9224.0
2020-04-24 15:20:00,364.69,365.55,364.53,365.55,4181.0,349.1568,349.9802,349.0036,349.9802,4181.0
2020-04-24 15:25:00,365.75,366.98,365.63,366.81,4752.0,350.1717,351.3493,350.0568,351.1865,4752.0
2020-04-24 15:30:00,366.96,367.12,366.41,366.58,15434.0,351.3301,351.4833,350.8036,350.9663,15434.0
2020-04-24 15:35:00,366.69,367.73,366.58,367.43,9527.0,351.0716,352.0673,350.9663,351.7801,9527.0
2020-04-24 15:40:00,367.48,368.53,367.48,368.0,6800.0,351.828,352.8333,351.828,352.3258,6800.0
2020-04-24 15:45:00,367.73,369.12,367.73,368.02,15397.0,352.0673,353.3981,352.0673,352.345,15397.0
2020-04-24 15:50:00,368.71,368.79,367.48,367.83,12060.0,353.0056,353.0822,351.828,352.1631,12060.0
2020-04-24 15:55:00,368.24,369.35,368.0,369.09,28123.0,352.5556,353.6183,352.3258,353.3694,28123.0
2020-04-27 09:30:00,372.4,374.32,370.02,370.02,23218.0,356.5384,358.3767,354.2598,354.2598,23218.0
2020-04-27 09:35:00,371.76,373.31,370.59,372.36,19381.0,355.9257,357.4097,354.8055,356.5001,19381.0
2020-04-27 09:40:00,372.13,372.25,369.38,369.38,9996.0,356.2799,356.3948,353.6471,353.6471,9996.0
2020-04-27 09:45:00,368.9,371.96,368.9,371.46,4000.0,353.1875,356.1172,353.1875,355.6385,4000.0
2020-04-27 09:50:00,371.31,371.39,369.91,370.14,10381.0,355.4949,355.5715,354.1545,354.3747,10381.0
2020-04-27 09:55:00,369.98,370.15,367.93,368.08,5765.0,354.2215,354.3843,352.2588,352.4024,5765.0
2020-04-27 10:00:00,368.37,368.87,366.78,367.1,4153.0,352.6801,353.1588,351.1578,351.4642,4153.0
2020-04-27 10:05:00,367.1,368.58,367.04,367.98,4112.0,351.4642,352.8811,351.4067,352.3067,4112.0
2020-04-27 10:10:00,368.08,369.66,368.0,368.77,8883.0,352.4024,353.9151,352.3258,353.0631,8883.0
2020-04-27 10:15:00,369.43,369.64,368.65,368.96,1400.0,353.6949,353.896,352.9482,353.245,1400.0
2020-04-27 10:20:00,369.61,370.26,368.29,369.53,7848.0,353.8673,354.4896,352.6035,353.7907,7848.0
2020-04-27 10:25:00,369.91,369.91,368.79,368.79,888.0,354.1545,354.1545,353.0822,353.0822,888.0
2020-04-27 10:30:00,369.17,370.67,368.48,370.65,5172.0,353.446,354.8821,352.7854,354.863,5172.0
2020-04-27 10:35:00,370.3,371.02,370.06,371.02,2613.0,354.5279,355.2172,354.2981,355.2172,2613.0
2020-04-27 10:40:00,370.33,371.18,370.33,370.74,2000.0,354.5566,355.3704,354.5566,354.9491,2000.0
2020-04-27 10:45:00,370.97,370.97,369.87,370.5,3563.0,355.1693,355.1693,354.1162,354.7194,3563.0
2020-04-27 10:50:00,370.47,370.5,369.68,369.68,1641.0,354.6906,354.7194,353.9343,353.9343,1641.0
2020-04-27 10:55:00,370.03,370.03,368.57,369.36,3528.0,354.2694,354.2694,352.8716,353.6279,3528.0
2020-04-27 11:00:00,369.06,369.5,368.61,369.08,4933.0,353.3407,353.762,352.9099,353.3598,4933.0
2020-04-27 11:05:00,368.96,369.04,368.25,368.5,5838.0,353.245,353.3216,352.5652,352.8046,5838.0
2020-04-27 11:10:00,368.4,369.07,367.11,367.65,3514.0,352.7088,353.3503,351.4738,351.9908,3514.0
2020-04-27 11:15:00,367.91,368.12,366.95,367.94,13091.0,352.2397,352.4407,351.3206,352.2684,13091.0
2020-04-27 11:20:00,368.22,368.62,367.78,368.28,4090.0,352.5365,352.9194,352.1152,352.5939,4090.0
2020-04-27 11:25:00,368.16,368.17,367.54,368.13,2123.0,352.479,352.4886,351.8854,352.4503,2123.0
2020-04-27 11:30:00,367.95,368.09,367.37,368.0,4346.0,352.278,352.412,351.7227,352.3258,4346.0
2020-04-27 11:35:00,367.99,368.65,367.52,368.65,5201.0,352.3163,352.9482,351.8663,352.9482,5201.0
2020-04-27 11:40:00,368.55,368.55,368.04,368.04,2007.0,352.8524,352.8524,352.3641,352.3641,2007.0
2020-04-27 11:45:00,368.28,369.49,368.27,369.49,3100.0,352.5939,353.7524,352.5843,353.7524,3100.0
2020-04-27 11:50:00,369.27,369.37,368.52,368.52,1633.0,353.5418,353.6375,352.8237,352.8237,1633.0
2020-04-27 11:55:00,368.56,368.79,367.96,368.76,1800.0,352.862,353.0822,352.2876,353.0535,1800.0
2020-04-27 12:00:00,368.43,369.2,368.4,368.91,2872.0,352.7375,353.4747,352.7088,353.1971,2872.0
2020-04-27 12:05:00,368.9,369.14,368.63,368.85,4339.0,353.1875,353.4173,352.929,353.1396,4339.0
2020-04-27 12:10:00,368.85,369.48,368.65,369.47,6824.0,353.1396,353.7428,352.9482,353.7332,6824.0
2020-04-27 12:15:00,370.24,370.24,369.36,369.36,2502.0,354.4704,354.4704,353.6279,353.6279,2502.0
2020-04-27 12:20:00,369.63,369.96,369.34,369.73,4257.0,353.8864,354.2024,353.6088,353.9822,4257.0
2020-04-27 12:25:00,369.96,369.97,369.18,369.66,2300.0,354.2024,354.2119,353.4556,353.9151,2300.0
2020-04-27 12:30:00,370.1,370.5,369.55,370.5,5693.0,354.3364,354.7194,353.8098,354.7194,5693.0
2020-04-27 12:35:00,370.73,371.61,370.72,371.22,2025.0,354.9396,355.7821,354.93,355.4087,2025.0
2020-04-27 12:40:00,371.76,371.76,370.15,370.8,2801.0,355.9257,355.9257,354.3843,355.0066,2801.0
2020-04-27 12:45:00,370.48,371.26,370.47,371.17,8344.0,354.7002,355.447,354.6906,355.3608,8344.0
2020-04-27 12:50:00,370.99,371.44,370.41,370.87,2818.0,355.1885,355.6193,354.6332,355.0736,2818.0
2020-04-27 12:55:00,371.14,371.87,370.69,370.87,2546.0,355.3321,356.031,354.9013,355.0736,2546.0
2020-04-27 13:00:00,370.74,371.74,370.67,371.74,3060.0,354.9491,355.9065,354.8821,355.9065,3060.0
2020-04-27 13:05:00,371.69,372.21,371.37,371.37,2350.0,355.8587,356.3565,355.5523,355.5523,2350.0
2020-04-27 13:10:00,371.86,372.27,371.56,371.87,15570.0,356.0214,356.414,355.7342,356.031,15570.0
2020-04-27 13:15:00,371.89,371.91,371.46,371.91,1100.0,356.0502,356.0693,355.6385,356.0693,1100.0
2020-04-27 13:20:00,372.0,372.01,371.02,371.66,4400.0,356.1555,356.165,355.2172,355.83,4400.0
2020-04-27 13:25:00,371.31,372.06,371.31,371.8,2910.0,355.4949,356.2129,355.4949,355.964,2910.0
2020-04-27 13:30:00,371.91,372.18,371.53,372.18,4430.0,356.0693,356.3278,355.7055,356.3278,4430.0
2020-04-27 13:35:00,372.2,372.73,371.8,372.35,2815.0,356.347,356.8544,355.964,356.4906,2815.0
2020-04-27 13:40:00,372.14,372.35,371.62,371.93,2092.0,356.2895,356.4906,355.7917,356.0885,2092.0
2020-04-27 13:45:00,371.84,372.38,371.72,371.87,5366.0,356.0023,356.5193,355.8874,356.031,5366.0
2020-04-27 13:50:00,371.88,372.1,371.41,372.1,5000.0,356.0406,356.2512,355.5906,356.2512,5000.0
2020-04-27 13:55:00,372.39,372.92,372.25,372.84,2530.0,356.5289,357.0363,356.3948,356.9597,2530.0
2020-04-27 14:00:00,372.94,373.55,372.94,373.03,5625.0,357.0554,357.6395,357.0554,357.1416,5625.0
2020-04-27 14:05:00,373.02,373.18,372.27,372.65,1307.0,357.132,357.2852,356.414,356.7778,1307.0
2020-04-27 14:10:00,372.67,372.99,372.65,372.66,3553.0,356.7969,357.1033,356.7778,356.7874,3553.0
2020-04-27 14:15:00,372.67,372.73,372.27,372.5,900.0,356.7969,356.8544,356.414,356.6342,900.0
2020-04-27 14:20:00,372.59,372.79,371.23,371.23,1465.0,356.7203,356.9118,355.4183,355.4183,1465.0
2020-04-27 14:25:00,371.35,371.96,371.15,371.15,2924.0,355.5332,356.1172,355.3417,355.3417,2924.0
2020-04-27 14:30:00,371.15,371.89,371.15,371.59,4398.0,355.3417,356.0502,355.3417,355.7629,4398.0
2020-04-27 14:35:00,371.74,371.75,371.23,371.5,9832.0,355.9065,355.9161,355.4183,355.6768,9832.0
2020-04-27 14:40:00,371.64,372.4,371.43,371.88,1700.0,355.8108,356.5384,355.6098,356.0406,1700.0
2020-04-27 14:45:00,372.07,372.57,371.94,372.56,2604.0,356.2225,356.7012,356.098,356.6916,2604.0
2020-04-27 14:50:00,372.41,373.31,372.24,373.04,3071.0,356.548,357.4097,356.3853,357.1512,3071.0
2020-04-27 14:55:00,372.84,372.94,372.6,372.65,1879.0,356.9597,357.0554,356.7299,356.7778,1879.0
2020-04-27 15:00:00,372.65,373.08,372.65,373.08,2030.0,356.7778,357.1895,356.7778,357.1895,2030.0
2020-04-27 15:05:00,373.22,373.22,372.56,372.6,3405.0,357.3235,357.3235,356.6916,356.7299,3405.0
2020-04-27 15:10:00,372.83,373.39,372.78,372.94,2302.0,356.9501,357.4863,356.9023,357.0554,2302.0
2020-04-27 15:15:00,372.92,372.98,372.01,372.46,4200.0,357.0363,357.0937,356.165,356.5959,4200.0
2020-04-27 15:20:00,372.61,372.8,372.3,372.59,6725.0,356.7395,356.9214,356.4427,356.7203,6725.0
2020-04-27 15:25:00,372.43,372.43,371.88,372.06,5164.0,356.5672,356.5672,356.0406,356.2129,5164.0
2020-04-27 15:30:00,372.11,372.32,371.68,372.1,4430.0,356.2608,356.4618,355.8491,356.2512,4430.0
2020-04-27 15:35:00,372.14,372.79,372.05,372.62,6978.0,356.2895,356.9118,356.2033,356.7491,6978.0
2020-04-27 15:40:00,372.71,373.61,372.7,373.45,5303.0,356.8352,357.6969,356.8257,357.5437,5303.0
2020-04-27 15:45:00,373.3,374.37,373.04,374.2,7794.0,357.4001,358.4245,357.1512,358.2618,7794.0
2020-04-27 15:50:00,373.62,374.08,373.17,373.96,16049.0,357.7065,358.1469,357.2756,358.032,16049.0
2020-04-27 15:55:00,373.85,374.88,373.44,373.65,34532.0,357.9267,358.9128,357.5341,357.7352,34532.0
2020-04-28 09:30:00,378.83,379.13,376.0,376.21,16291.0,362.6946,362.9818,359.9851,360.1862,16291.0
2020-04-28 09:35:00,376.25,377.22,373.77,376.8,6853.0,360.2245,361.1531,357.8501,360.751,6853.0
2020-04-28 09:40:00,376.8,379.06,375.89,377.89,4413.0,360.751,362.9148,359.8798,361.7946,4413.0
2020-04-28 09:45:00,377.75,377.75,374.58,375.42,9790.0,361.6606,361.6606,358.6256,359.4298,9790.0
2020-04-28 09:50:00,375.71,375.71,373.0,374.32,16692.0,359.7075,359.7075,357.1129,358.3767,16692.0
2020-04-28 09:55:00,373.92,375.05,371.31,371.32,23550.0,357.9937,359.0756,355.4949,355.5044,23550.0
2020-04-28 10:00:00,372.3,372.3,368.69,370.05,11874.0,356.4427,356.4427,352.9865,354.2885,11874.0
2020-04-28 10:05:00,370.93,371.62,367.19,368.18,20029.0,355.1311,355.7917,351.5503,352.4982,20029.0
2020-04-28 10:10:00,367.63,368.34,365.26,366.21,21977.0,351.9716,352.6514,349.7026,350.6121,21977.0
2020-04-28 10:15:00,366.21,368.97,365.62,366.96,8513.0,350.6121,353.2545,350.0472,351.3301,8513.0
2020-04-28 10:20:00,366.13,366.77,365.68,366.16,3800.0,350.5355,351.1482,350.1047,350.5642,3800.0
2020-04-28 10:25:00,366.17,366.17,361.81,362.05,10553.0,350.5738,350.5738,346.3995,346.6293,10553.0
2020-04-28 10:30:00,362.71,362.71,359.77,360.06,19150.0,347.2612,347.2612,344.4464,344.724,19150.0
2020-04-28 10:35:00,359.75,360.74,359.75,360.14,15600.0,344.4272,345.3751,344.4272,344.8006,15600.0
2020-04-28 10:40:00,359.61,361.31,359.51,360.07,8491.0,344.2932,345.9208,344.1975,344.7336,8491.0
2020-04-28 10:45:00,360.48,360.93,359.46,360.4,8901.0,345.1261,345.557,344.1496,345.0496,8901.0
2020-04-28 10:50:00,360.81,363.78,360.5,362.84,10891.0,345.4421,348.2856,345.1453,347.3856,10891.0
2020-04-28 10:55:00,362.91,363.37,361.86,362.69,4505.0,347.4526,347.8931,346.4474,347.242,4505.0
2020-04-28 11:00:00,363.34,366.15,362.84,365.47,6542.0,347.8643,350.5546,347.3856,349.9036,6542.0
2020-04-28 11:05:00,365.3,368.32,365.29,368.05,2700.0,349.7408,352.6322,349.7313,352.3737,2700.0
2020-04-28 11:10:00,368.94,368.94,367.64,367.88,3241.0,353.2258,353.2258,351.9812,352.211,3241.0
2020-04-28 11:15:00,367.71,368.32,366.66,366.91,3300.0,352.0482,352.6322,351.0429,351.2823,3300.0
2020-04-28 11:20:00,366.92,368.24,366.48,367.75,3179.0,351.2918,352.5556,350.8706,352.0865,3179.0
2020-04-28 11:25:00,367.45,368.92,367.45,368.52,2611.0,351.7993,353.2067,351.7993,352.8237,2611.0
2020-04-28 11:30:00,369.37,369.87,369.07,369.25,2906.0,353.6375,354.1162,353.3503,353.5226,2906.0
2020-04-28 11:35:00,369.47,370.43,368.64,368.64,2300.0,353.7332,354.6523,352.9386,352.9386,2300.0
2020-04-28 11:40:00,368.39,368.51,367.89,368.12,1103.0,352.6992,352.8141,352.2205,352.4407,1103.0
2020-04-28 11:45:00,368.54,368.54,367.5,367.5,1183.0,352.8428,352.8428,351.8471,351.8471,1183.0
2020-04-28 11:50:00,367.76,368.07,366.58,368.07,13690.0,352.0961,352.3929,350.9663,352.3929,13690.0
2020-04-28 11:55:00,368.25,368.26,367.42,368.26,2000.0,352.5652,352.5748,351.7706,352.5748,2000.0
2020-04-28 12:00:00,368.69,369.5,368.15,368.61,1635.0,352.9865,353.762,352.4695,352.9099,1635.0
2020-04-28 12:05:00,369.2,370.11,369.14,369.75,3503.0,353.4747,354.346,353.4173,354.0013,3503.0
2020-04-28 12:10:00,369.91,370.21,369.37,369.42,3400.0,354.1545,354.4417,353.6375,353.6854,3400.0
2020-04-28 12:15:00,369.48,369.51,368.59,369.16,4404.0,353.7428,353.7715,352.8907,353.4364,4404.0
2020-04-28 12:20:00,369.16,369.47,368.82,369.47,3474.0,353.4364,353.7332,353.1109,353.7332,3474.0
2020-04-28 12:25:00,369.5,370.2,369.46,369.55,2420.0,353.762,354.4321,353.7237,353.8098,2420.0
2020-04-28 12:30:00,369.54,369.74,369.3,369.35,2647.0,353.8003,353.9917,353.5705,353.6183,2647.0
2020-04-28 12:35:00,369.49,369.5,369.05,369.49,2713.0,353.7524,353.762,353.3311,353.7524,2713.0
2020-04-28 12:40:00,369.49,369.85,369.24,369.68,2125.0,353.7524,354.0971,353.513,353.9343,2125.0
2020-04-28 12:45:00,369.49,369.65,369.13,369.61,2807.0,353.7524,353.9056,353.4077,353.8673,2807.0
2020-04-28 12:50:00,369.68,369.71,369.28,369.29,2032.0,353.9343,353.963,353.5513,353.5609,2032.0
2020-04-28 12:55:00,369.12,370.22,369.05,369.05,3704.0,353.3981,354.4513,353.3311,353.3311,3704.0
2020-04-28 13:00:00,369.36,369.69,369.25,369.69,1156.0,353.6279,353.9439,353.5226,353.9439,1156.0
2020-04-28 13:05:00,369.49,369.72,368.73,368.74,2600.0,353.7524,353.9726,353.0248,353.0343,2600.0
2020-04-28 13:10:00,368.63,369.64,368.62,369.46,8617.0,352.929,353.896,352.9194,353.7237,8617.0
2020-04-28 13:15:00,369.36,369.83,368.95,369.27,7437.0,353.6279,354.0779,353.2354,353.5418,7437.0
2020-04-28 13:20:00,368.93,369.23,368.3,368.3,1129.0,353.2162,353.5035,352.6131,352.6131,1129.0
2020-04-28 13:25:00,368.41,369.21,368.18,369.09,4329.0,352.7184,353.4843,352.4982,353.3694,4329.0
2020-04-28 13:30:00,369.1,369.54,369.0,369.4,2101.0,353.379,353.8003,353.2833,353.6662,2101.0
2020-04-28 13:35:00,369.25,370.15,369.1,369.26,3596.0,353.5226,354.3843,353.379,353.5322,3596.0
2020-04-28 13:40:00,369.4,371.23,369.23,370.84,6752.0,353.6662,355.4183,353.5035,355.0449,6752.0
2020-04-28 13:45:00,370.67,371.29,370.06,371.21,3263.0,354.8821,355.4757,354.2981,355.3991,3263.0
2020-04-28 13:50:00,371.3,371.53,370.59,370.84,3499.0,355.4853,355.7055,354.8055,355.0449,3499.0
2020-04-28 13:55:00,370.79,370.85,369.24,369.96,6100.0,354.997,355.0545,353.513,354.2024,6100.0
2020-04-28 14:00:00,369.88,370.72,369.65,369.97,4201.0,354.1258,354.93,353.9056,354.2119,4201.0
2020-04-28 14:05:00,370.32,370.32,369.31,369.32,6965.0,354.547,354.547,353.5801,353.5896,6965.0
2020-04-28 14:10:00,369.68,369.74,369.19,369.43,2600.0,353.9343,353.9917,353.4652,353.6949,2600.0
2020-04-28 14:15:00,369.39,369.71,368.77,369.45,3000.0,353.6566,353.963,353.0631,353.7141,3000.0
2020-04-28 14:20:00,369.72,369.73,368.7,368.9,12154.0,353.9726,353.9822,352.996,353.1875,12154.0
2020-04-28 14:25:00,369.19,369.25,368.49,368.83,3381.0,353.4652,353.5226,352.795,353.1205,3381.0
2020-04-28 14:30:00,368.52,369.39,368.52,369.13,3700.0,352.8237,353.6566,352.8237,353.4077,3700.0
2020-04-28 14:35:00,369.35,369.35,368.22,368.22,4420.0,353.6183,353.6183,352.5365,352.5365,4420.0
2020-04-28 14:40:00,368.52,368.74,368.27,368.44,3200.0,352.8237,353.0343,352.5843,352.7471,3200.0
2020-04-28 14:45:00,368.44,369.16,368.35,369.12,3911.0,352.7471,353.4364,352.6609,353.3981,3911.0
2020-04-28 14:50:00,369.38,370.0,368.86,368.97,4728.0,353.6471,354.2407,353.1492,353.2545,4728.0
2020-04-28 14:55:00,368.92,369.17,368.64,368.77,5353.0,353.2067,353.446,352.9386,353.0631,5353.0
2020-04-28 15:00:00,368.81,369.26,368.63,368.64,8602.0,353.1013,353.5322,352.929,352.9386,8602.0
2020-04-28 15:05:00,368.89,369.26,368.64,369.26,4537.0,353.1779,353.5322,352.9386,353.5322,4537.0
2020-04-28 15:10:00,369.12,370.11,368.95,370.0,3718.0,353.3981,354.346,353.2354,354.2407,3718.0
2020-04-28 15:15:00,370.0,370.0,368.96,369.07,6792.0,354.2407,354.2407,353.245,353.3503,6792.0
2020-04-28 15:20:00,369.2,370.37,368.29,368.66,7774.0,353.4747,354.5949,352.6035,352.9577,7774.0
2020-04-28 15:25:00,368.83,369.69,368.76,369.3,8590.0,353.1205,353.9439,353.0535,353.5705,8590.0
2020-04-28 15:30:00,369.14,369.4,368.64,368.67,8646.0,353.4173,353.6662,352.9386,352.9673,8646.0
2020-04-28 15:35:00,368.26,369.01,368.14,369.01,9922.0,352.5748,353.2928,352.4599,353.2928,9922.0
2020-04-28 15:40:00,369.04,369.43,368.91,369.09,10785.0,353.3216,353.6949,353.1971,353.3694,10785.0
2020-04-28 15:45:00,369.19,369.31,368.73,368.76,14378.0,353.4652,353.5801,353.0248,353.0535,14378.0
2020-04-28 15:50:00,368.76,368.76,365.74,366.28,42031.0,353.0535,353.0535,350.1621,350.6791,42031.0
2020-04-28 15:55:00,366.3,366.49,362.82,364.9,119542.0,350.6983,350.8802,347.3665,349.3579,119542.0
2020-04-29 09:30:00,380.0,380.0,365.81,370.0,55830.0,363.8147,363.8147,350.2291,354.2407,55830.0
2020-04-29 09:35:00,376.0,376.0,365.0,373.0,32917.0,359.9851,359.9851,349.4536,357.1129,32917.0
2020-04-29 09:40:00,372.99,376.0,365.52,374.6,30578.0,357.1033,359.9851,349.9515,358.6447,30578.0
2020-04-29 09:45:00,373.2,375.8,373.17,374.52,14893.0,357.3044,359.7936,357.2756,358.5681,14893.0
2020-04-29 09:50:00,373.01,375.3,373.01,374.68,4107.0,357.1225,359.3149,357.1225,358.7213,4107.0
2020-04-29 09:55:00,374.0,376.9,374.0,375.62,14632.0,358.0703,360.8468,358.0703,359.6213,14632.0
2020-04-29 10:00:00,376.28,380.0,375.59,378.5,24097.0,360.2532,363.8147,359.5926,362.3786,24097.0
2020-04-29 10:05:00,378.5,378.72,375.79,377.26,19099.0,362.3786,362.5893,359.784,361.1914,19099.0
2020-04-29 10:10:00,378.28,378.28,375.29,376.66,8905.0,362.168,362.168,359.3053,360.617,8905.0
2020-04-29 10:15:00,376.58,379.22,375.61,378.37,45561.0,360.5404,363.068,359.6117,362.2542,45561.0
2020-04-29 10:20:00,378.25,379.67,374.74,376.54,10951.0,362.1393,363.4988,358.7788,360.5021,10951.0
2020-04-29 10:25:00,376.19,377.91,375.51,377.65,4750.0,360.167,361.8138,359.516,361.5648,4750.0
2020-04-29 10:30:00,378.57,379.84,377.01,379.82,8700.0,362.4456,363.6615,360.9521,363.6424,8700.0
2020-04-29 10:35:00,379.0,381.0,378.89,381.0,17470.0,362.8573,364.7721,362.752,364.7721,17470.0
2020-04-29 10:40:00,380.09,380.67,379.63,380.56,2162.0,363.9009,364.4562,363.4605,364.3509,2162.0
2020-04-29 10:45:00,380.63,381.0,379.03,380.43,6535.0,364.4179,364.7721,362.886,364.2264,6535.0
2020-04-29 10:50:00,380.34,380.63,378.97,380.51,11554.0,364.1403,364.4179,362.8286,364.303,11554.0
2020-04-29 10:55:00,380.58,381.0,379.15,380.5,18344.0,364.37,364.7721,363.0009,364.2934,18344.0
2020-04-29 11:00:00,380.1,380.69,379.35,379.52,27989.0,363.9105,364.4753,363.1924,363.3552,27989.0
2020-04-29 11:05:00,379.86,381.94,379.36,381.76,36456.0,363.6807,365.6721,363.202,365.4998,36456.0
2020-04-29 11:10:00,381.87,382.36,381.15,381.73,26508.0,365.6051,366.0742,364.9158,365.471,26508.0
2020-04-29 11:15:00,381.66,381.66,380.38,381.42,10635.0,365.404,365.404,364.1785,365.1743,10635.0
2020-04-29 11:20:00,381.42,381.85,380.66,380.92,6718.0,365.1743,365.5859,364.4466,364.6955,6718.0
2020-04-29 11:25:00,380.68,380.74,379.87,380.6,4812.0,364.4658,364.5232,363.6903,364.3892,4812.0
2020-04-29 11:30:00,380.27,381.42,380.09,381.42,2363.0,364.0732,365.1743,363.9009,365.1743,2363.0
2020-04-29 11:35:00,380.78,381.76,380.33,381.0,3930.0,364.5615,365.4998,364.1307,364.7721,3930.0
2020-04-29 11:40:00,381.28,381.7,380.91,381.69,5260.0,365.0402,365.4423,364.686,365.4328,5260.0
2020-04-29 11:45:00,381.71,383.64,381.45,383.09,9802.0,365.4519,367.2997,365.203,366.7731,9802.0
2020-04-29 11:50:00,383.37,384.5,383.34,384.46,8378.0,367.0412,368.1231,367.0125,368.0848,8378.0
2020-04-29 11:55:00,384.56,386.32,384.39,386.31,11842.0,368.1805,369.8655,368.0178,369.856,11842.0
2020-04-29 12:00:00,386.35,386.47,385.52,386.47,9788.0,369.8943,370.0092,369.0996,370.0092,9788.0
2020-04-29 12:05:00,386.6,386.76,384.42,384.89,12399.0,370.1336,370.2868,368.0465,368.4965,12399.0
2020-04-29 12:10:00,384.73,385.1,383.24,383.55,4701.0,368.3433,368.6975,366.9167,367.2135,4701.0
2020-04-29 12:15:00,383.4,383.4,381.27,381.87,6399.0,367.0699,367.0699,365.0306,365.6051,6399.0
2020-04-29 12:20:00,381.86,382.12,380.2,381.31,6556.0,365.5955,365.8444,364.0062,365.0689,6556.0
2020-04-29 12:25:00,381.0,381.14,380.46,380.47,3157.0,364.7721,364.9062,364.2551,364.2647,3157.0
2020-04-29 12:30:00,380.56,381.11,380.22,380.68,2306.0,364.3509,364.8775,364.0254,364.4658,2306.0
2020-04-29 12:35:00,380.97,381.88,380.74,381.4,3022.0,364.7434,365.6147,364.5232,365.1551,3022.0
2020-04-29 12:40:00,381.29,382.79,381.28,381.55,8400.0,365.0498,366.4859,365.0402,365.2987,8400.0
2020-04-29 12:45:00,381.88,383.41,381.88,383.03,3200.0,365.6147,367.0795,365.6147,366.7157,3200.0
2020-04-29 12:50:00,383.01,383.09,381.64,382.2,10119.0,366.6965,366.7731,365.3849,365.921,10119.0
2020-04-29 12:55:00,382.36,382.77,380.9,381.27,17031.0,366.0742,366.4668,364.6764,365.0306,17031.0
2020-04-29 13:00:00,381.25,381.59,378.84,379.66,12546.0,365.0115,365.337,362.7041,363.4892,12546.0
2020-04-29 13:05:00,379.94,380.84,379.31,380.84,2400.0,363.7573,364.619,363.1541,364.619,2400.0
2020-04-29 13:10:00,380.5,380.5,379.06,380.47,4101.0,364.2934,364.2934,362.9148,364.2647,4101.0
2020-04-29 13:15:00,379.71,380.39,379.43,379.91,3834.0,363.5371,364.1881,363.269,363.7286,3834.0
2020-04-29 13:20:00,380.44,380.56,378.84,378.84,6152.0,364.236,364.3509,362.7041,362.7041,6152.0
2020-04-29 13:25:00,379.04,380.17,377.74,378.09,7800.0,362.8956,363.9775,361.651,361.9861,7800.0
2020-04-29 13:30:00,377.87,378.52,377.51,378.15,3774.0,361.7755,362.3978,361.4308,362.0435,3774.0
2020-04-29 13:35:00,378.57,378.7,377.26,377.42,17731.0,362.4456,362.5701,361.1914,361.3446,17731.0
2020-04-29 13:40:00,377.41,377.41,376.17,376.17,8874.0,361.335,361.335,360.1479,360.1479,8874.0
2020-04-29 13:45:00,376.04,377.52,375.47,376.67,5749.0,360.0234,361.4404,359.4777,360.6266,5749.0
2020-04-29 13:50:00,376.3,377.45,375.86,376.6,3680.0,360.2723,361.3733,359.8511,360.5595,3680.0
2020-04-29 13:55:00,377.04,377.52,375.86,376.58,4550.0,360.9808,361.4404,359.8511,360.5404,4550.0
2020-04-29 14:00:00,376.78,377.03,375.44,375.81,5567.0,360.7319,360.9712,359.449,359.8032,5567.0
2020-04-29 14:05:00,375.82,376.42,374.63,375.04,11995.0,359.8128,360.3872,358.6735,359.066,11995.0
2020-04-29 14:10:00,375.0,375.24,373.05,374.03,13725.0,359.0277,359.2575,357.1608,358.099,13725.0
2020-04-29 14:15:00,374.03,374.3,371.76,373.02,15515.0,358.099,358.3575,355.9257,357.132,15515.0
2020-04-29 14:20:00,373.82,374.23,372.39,373.98,20771.0,357.898,358.2905,356.5289,358.0511,20771.0
2020-04-29 14:25:00,374.44,375.53,373.22,375.0,7040.0,358.4915,359.5351,357.3235,359.0277,7040.0
2020-04-29 14:30:00,375.41,376.1,374.16,375.51,8907.0,359.4202,360.0808,358.2235,359.516,8907.0
2020-04-29 14:35:00,375.55,375.93,374.48,375.67,4150.0,359.5543,359.9181,358.5298,359.6692,4150.0
2020-04-29 14:40:00,375.75,376.0,374.13,375.01,28861.0,359.7458,359.9851,358.1948,359.0373,28861.0
2020-04-29 14:45:00,375.17,375.31,374.39,374.8,15350.0,359.1905,359.3245,358.4437,358.8362,15350.0
2020-04-29 14:50:00,374.76,375.5,373.56,374.21,8470.0,358.7979,359.5064,357.649,358.2713,8470.0
2020-04-29 14:55:00,374.34,374.54,373.3,373.9,5403.0,358.3958,358.5873,357.4001,357.9745,5403.0
2020-04-29 15:00:00,374.32,374.58,373.24,373.49,14982.0,358.3767,358.6256,357.3427,357.582,14982.0
2020-04-29 15:05:00,373.98,373.98,372.84,373.54,9454.0,358.0511,358.0511,356.9597,357.6299,9454.0
2020-04-29 15:10:00,373.75,374.54,373.54,374.34,6699.0,357.8309,358.5873,357.6299,358.3958,6699.0
2020-04-29 15:15:00,374.29,375.74,373.54,374.94,15713.0,358.3479,359.7362,357.6299,358.9703,15713.0
2020-04-29 15:20:00,375.45,375.87,374.97,375.44,7937.0,359.4585,359.8606,358.999,359.449,7937.0
2020-04-29 15:25:00,375.51,375.87,375.31,375.66,14539.0,359.516,359.8606,359.3245,359.6596,14539.0
2020-04-29 15:30:00,375.53,375.56,373.42,373.9,13437.0,359.5351,359.5638,357.515,357.9745,13437.0
2020-04-29 15:35:00,373.88,374.07,373.46,373.92,8188.0,357.9554,358.1373,357.5533,357.9937,8188.0
2020-04-29 15:40:00,373.86,374.1,373.68,373.96,10980.0,357.9363,358.166,357.7639,358.032,10980.0
2020-04-29 15:45:00,373.94,374.76,373.84,374.69,36775.0,358.0128,358.7979,357.9171,358.7309,36775.0
2020-04-29 15:50:00,373.86,376.94,372.94,376.76,89883.0,357.9363,360.8851,357.0554,360.7127,89883.0
2020-04-29 15:55:00,376.51,382.0,376.44,380.1,180185.0,360.4734,365.7295,360.4064,363.9105,180185.0
2020-04-30 09:30:00,374.31,378.0,372.88,378.0,13678.0,358.3671,361.8999,356.998,361.8999,13678.0
2020-04-30 09:35:00,377.76,378.24,375.3,377.91,4276.0,361.6701,362.1297,359.3149,361.8138,4276.0
2020-04-30 09:40:00,378.56,383.04,376.44,380.23,6178.0,362.4361,366.7253,360.4064,364.0349,6178.0
2020-04-30 09:45:00,380.19,385.0,377.8,382.64,15380.0,363.9966,368.6018,361.7084,366.3423,15380.0
2020-04-30 09:50:00,381.5,382.99,379.26,382.8,13997.0,365.2508,366.6774,363.1063,366.4955,13997.0
2020-04-30 09:55:00,381.5,383.6,381.5,383.44,14857.0,365.2508,367.2614,365.2508,367.1082,14857.0
2020-04-30 10:00:00,382.77,386.42,382.38,385.76,14230.0,366.4668,369.9613,366.0934,369.3294,14230.0
2020-04-30 10:05:00,384.44,386.62,383.31,386.17,16080.0,368.0656,370.1528,366.9838,369.7219,16080.0
2020-04-30 10:10:00,385.77,388.91,383.26,388.9,15183.0,369.339,372.3452,366.9359,372.3357,15183.0
2020-04-30 10:15:00,388.03,389.0,385.64,387.65,22590.0,371.5027,372.4314,369.2145,371.1389,22590.0
2020-04-30 10:20:00,387.79,388.78,387.27,388.25,7778.0,371.2729,372.2208,370.7751,371.7133,7778.0
2020-04-30 10:25:00,387.84,389.3,386.19,387.11,25112.0,371.3208,372.7186,369.7411,370.6219,25112.0
2020-04-30 10:30:00,385.03,389.28,385.03,388.89,23615.0,368.6305,372.6995,368.6305,372.3261,23615.0
2020-04-30 10:35:00,388.91,390.21,387.99,389.4,25799.0,372.3452,373.5899,371.4644,372.8144,25799.0
2020-04-30 10:40:00,389.4,390.47,388.95,388.95,13137.0,372.8144,373.8388,372.3835,372.3835,13137.0
2020-04-30 10:45:00,388.95,390.33,388.95,389.3,9510.0,372.3835,373.7047,372.3835,372.7186,9510.0
2020-04-30 10:50:00,389.79,390.8,389.23,390.25,8326.0,373.1877,374.1547,372.6516,373.6282,8326.0
2020-04-30 10:55:00,390.25,392.3,390.25,392.22,17340.0,373.6282,375.5908,373.6282,375.5142,17340.0
2020-04-30 11:00:00,392.32,392.58,391.39,391.43,9725.0,375.61,375.8589,374.7196,374.7579,9725.0
2020-04-30 11:05:00,391.43,391.56,389.69,390.0,7690.0,374.7579,374.8824,373.092,373.3888,7690.0
2020-04-30 11:10:00,389.77,390.2,388.86,389.45,4443.0,373.1686,373.5803,372.2974,372.8622,4443.0
2020-04-30 11:15:00,389.5,389.5,387.51,388.39,13369.0,372.9101,372.9101,371.0049,371.8474,13369.0
2020-04-30 11:20:00,387.97,388.69,387.94,388.21,3042.0,371.4453,372.1346,371.4165,371.675,3042.0
2020-04-30 11:25:00,388.56,388.57,387.49,387.69,3426.0,372.0101,372.0197,370.9857,371.1772,3426.0
2020-04-30 11:30:00,387.54,389.14,387.4,389.04,6454.0,371.0336,372.5654,370.8995,372.4697,6454.0
2020-04-30 11:35:00,388.85,389.58,388.21,388.67,4373.0,372.2878,372.9867,371.675,372.1155,4373.0
2020-04-30 11:40:00,388.46,390.48,388.45,389.14,4724.0,371.9144,373.8484,371.9048,372.5654,4724.0
2020-04-30 11:45:00,389.04,389.04,387.71,387.71,1800.0,372.4697,372.4697,371.1963,371.1963,1800.0
2020-04-30 11:50:00,387.32,387.8,386.11,386.11,3600.0,370.823,371.2825,369.6645,369.6645,3600.0
2020-04-30 11:55:00,386.47,386.67,384.41,384.41,5041.0,370.0092,370.2006,368.0369,368.0369,5041.0
2020-04-30 12:00:00,384.74,384.93,382.62,383.28,13451.0,368.3528,368.5348,366.3231,366.955,13451.0
2020-04-30 12:05:00,383.39,384.56,383.24,384.44,6243.0,367.0603,368.1805,366.9167,368.0656,6243.0
2020-04-30 12:10:00,383.96,384.29,383.74,383.81,3860.0,367.6061,367.922,367.3954,367.4625,3860.0
2020-04-30 12:15:00,384.0,384.17,383.65,383.92,3548.0,367.6444,367.8071,367.3093,367.5678,3548.0
2020-04-30 12:20:00,383.59,384.55,383.4,383.66,8942.0,367.2518,368.1709,367.0699,367.3188,8942.0
2020-04-30 12:25:00,383.6,383.6,382.58,382.58,1900.0,367.2614,367.2614,366.2848,366.2848,1900.0
2020-04-30 12:30:00,382.9,382.9,380.23,380.88,2732.0,366.5912,366.5912,364.0349,364.6573,2732.0
2020-04-30 12:35:00,380.87,381.53,380.71,381.38,2650.0,364.6477,365.2796,364.4945,365.136,2650.0
2020-04-30 12:40:00,381.66,382.07,380.95,380.96,4454.0,365.404,365.7966,364.7243,364.7338,4454.0
2020-04-30 12:45:00,380.94,381.59,380.73,381.42,7029.0,364.7147,365.337,364.5136,365.1743,7029.0
2020-04-30 12:50:00,381.28,381.57,380.17,380.4,14913.0,365.0402,365.3179,363.9775,364.1977,14913.0
2020-04-30 12:55:00,380.5,380.82,379.55,380.3,11608.0,364.2934,364.5998,363.3839,364.102,11608.0
2020-04-30 13:00:00,380.54,380.54,379.72,379.86,3900.0,364.3317,364.3317,363.5467,363.6807,3900.0
2020-04-30 13:05:00,379.7,379.87,379.32,379.5,5622.0,363.5275,363.6903,363.1637,363.336,5622.0
2020-04-30 13:10:00,379.47,379.93,379.34,379.93,6732.0,363.3073,363.7477,363.1828,363.7477,6732.0
2020-04-30 13:15:00,379.94,379.95,379.0,379.22,14776.0,363.7573,363.7669,362.8573,363.068,14776.0
2020-04-30 13:20:00,379.26,379.55,379.16,379.48,2600.0,363.1063,363.3839,363.0105,363.3169,2600.0
2020-04-30 13:25:00,379.04,379.05,378.54,378.7,4492.0,362.8956,362.9052,362.4169,362.5701,4492.0
2020-04-30 13:30:00,378.37,378.47,377.92,378.34,2900.0,362.2542,362.3499,361.8233,362.2254,2900.0
2020-04-30 13:35:00,378.35,378.59,376.38,376.66,3645.0,362.235,362.4648,360.3489,360.617,3645.0
2020-04-30 13:40:00,376.39,376.79,376.0,376.75,4987.0,360.3585,360.7415,359.9851,360.7032,4987.0
2020-04-30 13:45:00,377.05,377.19,376.79,376.82,3427.0,360.9904,361.1244,360.7415,360.7702,3427.0
2020-04-30 13:50:00,376.55,377.07,375.71,377.06,11547.0,360.5117,361.0095,359.7075,361.0,11547.0
2020-04-30 13:55:00,376.95,377.09,376.21,376.31,3844.0,360.8946,361.0287,360.1862,360.2819,3844.0
2020-04-30 14:00:00,376.1,377.7,376.1,377.2,6900.0,360.0808,361.6127,360.0808,361.134,6900.0
2020-04-30 14:05:00,376.73,377.27,376.57,376.7,4764.0,360.684,361.201,360.5308,360.6553,4764.0
2020-04-30 14:10:00,376.95,377.48,376.94,377.37,7567.0,360.8946,361.4021,360.8851,361.2968,7567.0
2020-04-30 14:15:00,377.29,377.47,376.82,377.31,1865.0,361.2202,361.3925,360.7702,361.2393,1865.0
2020-04-30 14:20:00,377.36,378.16,377.17,377.98,3631.0,361.2872,362.0531,361.1053,361.8808,3631.0
2020-04-30 14:25:00,377.85,377.85,377.0,377.0,3670.0,361.7563,361.7563,360.9425,360.9425,3670.0
2020-04-30 14:30:00,377.01,377.91,377.01,377.38,3849.0,360.9521,361.8138,360.9521,361.3063,3849.0
2020-04-30 14:35:00,377.47,377.47,376.34,376.62,2019.0,361.3925,361.3925,360.3106,360.5787,2019.0
2020-04-30 14:40:00,376.46,377.0,376.16,376.85,3974.0,360.4255,360.9425,360.1383,360.7989,3974.0
2020-04-30 14:45:00,376.74,376.78,375.73,376.54,5800.0,360.6936,360.7319,359.7266,360.5021,5800.0
2020-04-30 14:50:00,376.32,376.51,375.8,376.25,14431.0,360.2915,360.4734,359.7936,360.2245,14431.0
2020-04-30 14:55:00,376.35,376.38,375.3,375.3,5289.0,360.3202,360.3489,359.3149,359.3149,5289.0
2020-04-30 15:00:00,375.54,375.66,375.29,375.41,3060.0,359.5447,359.6596,359.3053,359.4202,3060.0
2020-04-30 15:05:00,375.54,376.22,375.44,376.03,6227.0,359.5447,360.1957,359.449,360.0138,6227.0
2020-04-30 15:10:00,375.79,375.99,375.39,375.99,3704.0,359.784,359.9755,359.4011,359.9755,3704.0
2020-04-30 15:15:00,376.27,377.61,376.27,377.54,16838.0,360.2436,361.5265,360.2436,361.4595,16838.0
2020-04-30 15:20:00,377.54,377.74,376.77,377.21,8129.0,361.4595,361.651,360.7223,361.1436,8129.0
2020-04-30 15:25:00,377.11,377.25,376.26,377.25,3609.0,361.0478,361.1819,360.234,361.1819,3609.0
2020-04-30 15:30:00,377.38,378.91,377.38,378.16,48284.0,361.3063,362.7712,361.3063,362.0531,48284.0
2020-04-30 15:35:00,378.4,378.5,377.29,377.77,20026.0,362.2829,362.3786,361.2202,361.6797,20026.0
2020-04-30 15:40:00,377.64,377.89,376.7,377.16,17112.0,361.5553,361.7946,360.6553,361.0957,17112.0
2020-04-30 15:45:00,377.16,377.84,376.71,377.25,13570.0,361.0957,361.7467,360.6649,361.1819,13570.0
2020-04-30 15:50:00,377.67,381.65,377.67,380.59,76610.0,361.584,365.3945,361.584,364.3796,76610.0
2020-04-30 15:55:00,381.17,382.11,380.55,381.14,154055.0,364.9349,365.8349,364.3413,364.9062,154055.0
2020-05-01 09:30:00,373.55,381.17,373.12,376.83,20564.0,357.6395,364.9349,357.2278,360.7798,20564.0
2020-05-01 09:35:00,376.93,378.55,370.0,370.01,10059.0,360.8755,362.4265,354.2407,354.2502,10059.0
2020-05-01 09:40:00,370.72,373.0,370.59,371.7,13190.0,354.93,357.1129,354.8055,355.8683,13190.0
2020-05-01 09:45:00,371.7,373.61,371.03,371.65,16750.0,355.8683,357.6969,355.2268,355.8204,16750.0
2020-05-01 09:50:00,371.93,372.81,370.0,371.23,16749.0,356.0885,356.931,354.2407,355.4183,16749.0
2020-05-01 09:55:00,371.38,372.06,370.55,371.78,6293.0,355.5619,356.2129,354.7672,355.9448,6293.0
2020-05-01 10:00:00,372.1,374.03,370.87,372.83,39002.0,356.2512,358.099,355.0736,356.9501,39002.0
2020-05-01 10:05:00,373.42,374.98,371.67,374.14,32340.0,357.515,359.0085,355.8395,358.2043,32340.0
2020-05-01 10:10:00,373.74,374.12,372.51,373.76,12098.0,357.8214,358.1852,356.6438,357.8405,12098.0
2020-05-01 10:15:00,373.15,373.6,371.42,372.0,6405.0,357.2565,357.6873,355.6002,356.1555,6405.0
2020-05-01 10:20:00,372.27,372.27,370.26,372.06,5592.0,356.414,356.414,354.4896,356.2129,5592.0
2020-05-01 10:25:00,372.08,373.7,372.08,373.7,5431.0,356.2321,357.7831,356.2321,357.7831,5431.0
2020-05-01 10:30:00,373.47,373.51,372.7,373.06,8004.0,357.5629,357.6012,356.8257,357.1703,8004.0
2020-05-01 10:35:00,373.11,373.36,372.39,372.55,8935.0,357.2182,357.4575,356.5289,356.682,8935.0
2020-05-01 10:40:00,372.38,372.95,371.85,372.15,7649.0,356.5193,357.065,356.0119,356.2991,7649.0
2020-05-01 10:45:00,372.1,372.16,371.0,371.63,9167.0,356.2512,356.3087,355.1981,355.8012,9167.0
2020-05-01 10:50:00,371.85,372.18,371.4,371.61,2219.0,356.0119,356.3278,355.581,355.7821,2219.0
2020-05-01 10:55:00,371.67,372.41,371.52,371.54,5121.0,355.8395,356.548,355.6959,355.7151,5121.0
2020-05-01 11:00:00,371.83,371.83,371.09,371.1,4551.0,355.9927,355.9927,355.2842,355.2938,4551.0
2020-05-01 11:05:00,370.92,371.88,370.71,370.82,4773.0,355.1215,356.0406,354.9204,355.0257,4773.0
2020-05-01 11:10:00,370.82,371.33,370.41,370.56,5878.0,355.0257,355.514,354.6332,354.7768,5878.0
2020-05-01 11:15:00,370.33,371.09,369.69,371.08,3360.0,354.5566,355.2842,353.9439,355.2747,3360.0
2020-05-01 11:20:00,370.63,370.64,369.56,369.86,2100.0,354.8438,354.8534,353.8194,354.1066,2100.0
2020-05-01 11:25:00,369.92,369.93,368.58,369.64,4201.0,354.1641,354.1736,352.8811,353.896,4201.0
2020-05-01 11:30:00,369.21,370.04,368.95,368.95,700.0,353.4843,354.279,353.2354,353.2354,700.0
2020-05-01 11:35:00,369.37,372.39,369.34,372.12,19797.0,353.6375,356.5289,353.6088,356.2704,19797.0
2020-05-01 11:40:00,371.65,372.35,371.13,371.78,2000.0,355.8204,356.4906,355.3225,355.9448,2000.0
2020-05-01 11:45:00,372.32,372.32,370.04,370.16,4991.0,356.4618,356.4618,354.279,354.3938,4991.0
2020-05-01 11:50:00,370.36,370.36,369.04,369.66,2050.0,354.5853,354.5853,353.3216,353.9151,2050.0
2020-05-01 11:55:00,370.0,370.6,369.19,370.6,4221.0,354.2407,354.8151,353.4652,354.8151,4221.0
2020-05-01 12:00:00,369.8,369.8,369.13,369.14,2288.0,354.0492,354.0492,353.4077,353.4173,2288.0
2020-05-01 12:05:00,369.47,369.51,369.0,369.08,1100.0,353.7332,353.7715,353.2833,353.3598,1100.0
2020-05-01 12:10:00,369.4,369.82,369.29,369.82,4117.0,353.6662,354.0683,353.5609,354.0683,4117.0
2020-05-01 12:15:00,369.82,369.82,368.99,368.99,1906.0,354.0683,354.0683,353.2737,353.2737,1906.0
2020-05-01 12:20:00,368.97,369.38,368.64,369.11,1500.0,353.2545,353.6471,352.9386,353.3886,1500.0
2020-05-01 12:25:00,368.64,368.97,367.59,367.59,2800.0,352.9386,353.2545,351.9333,351.9333,2800.0
2020-05-01 12:30:00,367.71,369.41,367.28,368.89,7536.0,352.0482,353.6758,351.6365,353.1779,7536.0
2020-05-01 12:35:00,368.91,369.0,367.65,368.86,5900.0,353.1971,353.2833,351.9908,353.1492,5900.0
2020-05-01 12:40:00,368.78,368.85,368.01,368.46,3201.0,353.0726,353.1396,352.3354,352.7663,3201.0
2020-05-01 12:45:00,368.41,369.11,367.98,368.67,3728.0,352.7184,353.3886,352.3067,352.9673,3728.0
2020-05-01 12:50:00,368.83,369.54,368.6,369.2,9739.0,353.1205,353.8003,352.9003,353.4747,9739.0
2020-05-01 12:55:00,368.97,369.6,368.6,369.05,5720.0,353.2545,353.8577,352.9003,353.3311,5720.0
2020-05-01 13:00:00,369.11,370.15,369.11,369.8,5630.0,353.3886,354.3843,353.3886,354.0492,5630.0
2020-05-01 13:05:00,369.7,370.85,369.34,370.67,6626.0,353.9534,355.0545,353.6088,354.8821,6626.0
2020-05-01 13:10:00,370.4,371.62,370.28,371.1,4200.0,354.6236,355.7917,354.5087,355.2938,4200.0
2020-05-01 13:15:00,371.08,371.74,369.15,369.15,10802.0,355.2747,355.9065,353.4269,353.4269,10802.0
2020-05-01 13:20:00,369.12,369.23,367.5,367.5,4728.0,353.3981,353.5035,351.8471,351.8471,4728.0
2020-05-01 13:25:00,367.39,367.81,367.01,367.65,1500.0,351.7418,352.1439,351.378,351.9908,1500.0
2020-05-01 13:30:00,367.43,368.95,367.39,368.48,4305.0,351.7801,353.2354,351.7418,352.7854,4305.0
2020-05-01 13:35:00,368.3,368.3,367.32,367.53,1800.0,352.6131,352.6131,351.6748,351.8759,1800.0
2020-05-01 13:40:00,367.31,368.82,367.31,367.7,3674.0,351.6652,353.1109,351.6652,352.0386,3674.0
2020-05-01 13:45:00,367.49,367.69,367.0,367.35,2514.0,351.8376,352.0291,351.3684,351.7035,2514.0
2020-05-01 13:50:00,367.5,367.96,367.11,367.47,3390.0,351.8471,352.2876,351.4738,351.8184,3390.0
2020-05-01 13:55:00,367.6,367.6,366.51,366.96,5857.0,351.9429,351.9429,350.8993,351.3301,5857.0
2020-05-01 14:00:00,366.2,367.03,365.35,366.55,5207.0,350.6025,351.3972,349.7887,350.9376,5207.0
2020-05-01 14:05:00,366.08,366.64,365.28,365.28,2300.0,350.4876,351.0238,349.7217,349.7217,2300.0
2020-05-01 14:10:00,365.39,366.35,365.24,365.74,3500.0,349.827,350.7461,349.6834,350.1621,3500.0
2020-05-01 14:15:00,365.48,365.98,365.44,365.57,4028.0,349.9132,350.3919,349.8749,349.9993,4028.0
2020-05-01 14:20:00,365.8,369.35,365.8,369.35,13991.0,350.2196,353.6183,350.2196,353.6183,13991.0
2020-05-01 14:25:00,369.35,369.78,368.74,368.93,9517.0,353.6183,354.03,353.0343,353.2162,9517.0
2020-05-01 14:30:00,368.72,368.72,367.68,367.93,4518.0,353.0152,353.0152,352.0195,352.2588,4518.0
2020-05-01 14:35:00,368.12,368.67,368.12,368.65,4066.0,352.4407,352.9673,352.4407,352.9482,4066.0
2020-05-01 14:40:00,368.11,368.74,368.11,368.28,4463.0,352.4312,353.0343,352.4312,352.5939,4463.0
2020-05-01 14:45:00,368.28,368.55,368.02,368.22,3882.0,352.5939,352.8524,352.345,352.5365,3882.0
2020-05-01 14:50:00,368.04,368.79,367.94,368.73,4252.0,352.3641,353.0822,352.2684,353.0248,4252.0
2020-05-01 14:55:00,369.02,370.73,368.86,370.73,9524.0,353.3024,354.9396,353.1492,354.9396,9524.0
2020-05-01 15:00:00,370.73,372.57,370.57,372.03,9184.0,354.9396,356.7012,354.7864,356.1842,9184.0
2020-05-01 15:05:00,372.03,373.31,371.88,372.3,7825.0,356.1842,357.4097,356.0406,356.4427,7825.0
2020-05-01 15:10:00,372.33,372.68,371.35,372.43,5029.0,356.4714,356.8065,355.5332,356.5672,5029.0
2020-05-01 15:15:00,372.23,373.0,372.22,372.8,8690.0,356.3757,357.1129,356.3661,356.9214,8690.0
2020-05-01 15:20:00,372.92,372.92,372.18,372.39,8311.0,357.0363,357.0363,356.3278,356.5289,8311.0
2020-05-01 15:25:00,372.34,372.46,371.48,371.76,11243.0,356.481,356.5959,355.6576,355.9257,11243.0
2020-05-01 15:30:00,371.96,371.96,371.24,371.27,10538.0,356.1172,356.1172,355.4278,355.4566,10538.0
2020-05-01 15:35:00,371.26,373.15,371.26,373.15,15167.0,355.447,357.2565,355.447,357.2565,15167.0
2020-05-01 15:40:00,373.23,373.58,371.96,372.5,13126.0,357.3331,357.6682,356.1172,356.6342,13126.0
2020-05-01 15:45:00,372.71,372.88,371.32,372.32,21584.0,356.8352,356.998,355.5044,356.4618,21584.0
2020-05-01 15:50:00,372.01,372.37,369.77,370.38,22210.0,356.165,356.5097,354.0205,354.6045,22210.0
2020-05-01 15:55:00,370.39,372.58,370.39,372.24,65369.0,354.6141,356.7108,354.6141,356.3853,65369.0
2020-05-04 09:30:00,372.34,376.66,367.06,370.36,31965.0,356.481,360.617,351.4259,354.5853,31965.0
2020-05-04 09:35:00,369.29,370.07,367.58,368.42,5000.0,353.5609,354.3077,351.9237,352.728,5000.0
2020-05-04 09:40:00,368.69,369.11,368.51,368.66,1000.0,352.9865,353.3886,352.8141,352.9577,1000.0
2020-05-04 09:45:00,368.55,368.7,367.86,368.37,4424.0,352.8524,352.996,352.1918,352.6801,4424.0
2020-05-04 09:50:00,368.81,370.38,368.59,370.36,4330.0,353.1013,354.6045,352.8907,354.5853,4330.0
2020-05-04 09:55:00,369.46,370.36,368.86,368.86,8215.0,353.7237,354.5853,353.1492,353.1492,8215.0
2020-05-04 10:00:00,368.88,369.56,367.48,367.83,12785.0,353.1684,353.8194,351.828,352.1631,12785.0
2020-05-04 10:05:00,367.97,368.63,365.69,365.69,9409.0,352.2971,352.929,350.1142,350.1142,9409.0
2020-05-04 10:10:00,365.16,366.1,364.77,365.81,7241.0,349.6068,350.5068,349.2334,350.2291,7241.0
2020-05-04 10:15:00,365.74,366.14,365.52,365.75,1768.0,350.1621,350.5451,349.9515,350.1717,1768.0
2020-05-04 10:20:00,365.76,366.62,365.18,365.91,11737.0,350.1813,351.0046,349.626,350.3249,11737.0
2020-05-04 10:25:00,365.8,367.52,365.63,367.52,16223.0,350.2196,351.8663,350.0568,351.8663,16223.0
2020-05-04 10:30:00,367.01,367.89,366.58,367.41,17786.0,351.378,352.2205,350.9663,351.761,17786.0
2020-05-04 10:35:00,367.83,368.34,367.01,367.57,10680.0,352.1631,352.6514,351.378,351.9142,10680.0
2020-05-04 10:40:00,367.8,367.91,367.0,367.3,2521.0,352.1344,352.2397,351.3684,351.6557,2521.0
2020-05-04 10:45:00,367.38,367.57,367.25,367.56,1470.0,351.7323,351.9142,351.6078,351.9046,1470.0
2020-05-04 10:50:00,368.0,368.05,367.52,368.02,2195.0,352.3258,352.3737,351.8663,352.345,2195.0
2020-05-04 10:55:00,367.93,368.32,367.93,368.27,1958.0,352.2588,352.6322,352.2588,352.5843,1958.0
2020-05-04 11:00:00,368.19,368.59,367.84,367.93,8591.0,352.5078,352.8907,352.1727,352.2588,8591.0
2020-05-04 11:05:00,368.23,368.92,368.23,368.9,2300.0,352.5461,353.2067,352.5461,353.1875,2300.0
2020-05-04 11:10:00,369.05,369.88,369.05,369.86,5134.0,353.3311,354.1258,353.3311,354.1066,5134.0
2020-05-04 11:15:00,369.7,370.48,368.8,369.41,19028.0,353.9534,354.7002,353.0918,353.6758,19028.0
2020-05-04 11:20:00,369.83,370.54,369.63,370.45,2426.0,354.0779,354.7577,353.8864,354.6715,2426.0
2020-05-04 11:25:00,370.14,370.83,369.69,370.83,4031.0,354.3747,355.0353,353.9439,355.0353,4031.0
2020-05-04 11:30:00,370.27,370.77,370.25,370.25,1087.0,354.4992,354.9779,354.48,354.48,1087.0
2020-05-04 11:35:00,370.98,372.06,370.98,371.66,1100.0,355.1789,356.2129,355.1789,355.83,1100.0
2020-05-04 11:40:00,371.87,371.87,370.53,370.53,3609.0,356.031,356.031,354.7481,354.7481,3609.0
2020-05-04 11:45:00,370.55,371.11,370.11,371.0,2608.0,354.7672,355.3034,354.346,355.1981,2608.0
2020-05-04 11:50:00,370.84,371.3,370.81,370.81,300.0,355.0449,355.4853,355.0162,355.0162,300.0
2020-05-04 11:55:00,370.81,371.08,369.41,369.41,3500.0,355.0162,355.2747,353.6758,353.6758,3500.0
2020-05-04 12:00:00,369.53,370.35,369.53,370.06,1258.0,353.7907,354.5758,353.7907,354.2981,1258.0
2020-05-04 12:05:00,370.58,370.97,370.2,370.95,1200.0,354.796,355.1693,354.4321,355.1502,1200.0
2020-05-04 12:10:00,371.02,371.3,370.47,370.63,4543.0,355.2172,355.4853,354.6906,354.8438,4543.0
2020-05-04 12:15:00,370.4,370.67,370.2,370.63,828.0,354.6236,354.8821,354.4321,354.8438,828.0
2020-05-04 12:20:00,370.69,371.0,370.39,370.73,1830.0,354.9013,355.1981,354.6141,354.9396,1830.0
2020-05-04 12:25:00,370.54,370.97,370.23,370.68,2222.0,354.7577,355.1693,354.4609,354.8917,2222.0
2020-05-04 12:30:00,370.83,370.83,370.07,370.07,1200.0,355.0353,355.0353,354.3077,354.3077,1200.0
2020-05-04 12:35:00,370.3,370.3,369.09,369.09,2738.0,354.5279,354.5279,353.3694,353.3694,2738.0
2020-05-04 12:40:00,368.78,369.09,368.48,369.09,1400.0,353.0726,353.3694,352.7854,353.3694,1400.0
2020-05-04 12:45:00,368.95,368.95,368.33,368.67,2249.0,353.2354,353.2354,352.6418,352.9673,2249.0
2020-05-04 12:50:00,368.58,369.16,368.47,369.07,1700.0,352.8811,353.4364,352.7758,353.3503,1700.0
2020-05-04 12:55:00,368.76,369.24,368.68,368.88,5290.0,353.0535,353.513,352.9769,353.1684,5290.0
2020-05-04 13:00:00,369.11,369.9,368.96,369.68,3841.0,353.3886,354.1449,353.245,353.9343,3841.0
2020-05-04 13:05:00,369.68,370.36,369.68,370.28,3634.0,353.9343,354.5853,353.9343,354.5087,3634.0
2020-05-04 13:10:00,370.25,370.25,369.52,369.52,2861.0,354.48,354.48,353.7811,353.7811,2861.0
2020-05-04 13:15:00,369.95,370.4,368.44,369.24,10053.0,354.1928,354.6236,352.7471,353.513,10053.0
2020-05-04 13:20:00,369.19,369.57,369.16,369.47,1200.0,353.4652,353.829,353.4364,353.7332,1200.0
2020-05-04 13:25:00,369.35,370.14,369.28,370.14,2776.0,353.6183,354.3747,353.5513,354.3747,2776.0
2020-05-04 13:30:00,370.29,370.31,369.98,370.0,1423.0,354.5183,354.5375,354.2215,354.2407,1423.0
2020-05-04 13:35:00,370.0,370.21,370.0,370.21,302.0,354.2407,354.4417,354.2407,354.4417,302.0
2020-05-04 13:40:00,370.06,370.07,369.32,369.33,1556.0,354.2981,354.3077,353.5896,353.5992,1556.0
2020-05-04 13:45:00,369.58,369.89,369.49,369.86,4392.0,353.8386,354.1353,353.7524,354.1066,4392.0
2020-05-04 13:50:00,370.01,370.16,369.54,369.95,3892.0,354.2502,354.3938,353.8003,354.1928,3892.0
2020-05-04 13:55:00,370.09,370.5,370.08,370.5,900.0,354.3268,354.7194,354.3173,354.7194,900.0
2020-05-04 14:00:00,370.46,370.88,370.45,370.88,1500.0,354.6811,355.0832,354.6715,355.0832,1500.0
2020-05-04 14:05:00,370.89,371.29,370.81,370.98,1706.0,355.0928,355.4757,355.0162,355.1789,1706.0
2020-05-04 14:10:00,371.2,372.09,371.2,372.08,2690.0,355.3896,356.2416,355.3896,356.2321,2690.0
2020-05-04 14:15:00,371.78,372.11,371.71,371.98,2317.0,355.9448,356.2608,355.8778,356.1363,2317.0
2020-05-04 14:20:00,371.94,372.28,371.78,372.25,4571.0,356.098,356.4235,355.9448,356.3948,4571.0
2020-05-04 14:25:00,372.15,372.31,372.0,372.28,2842.0,356.2991,356.4523,356.1555,356.4235,2842.0
2020-05-04 14:30:00,372.3,372.97,372.29,372.34,3881.0,356.4427,357.0842,356.4331,356.481,3881.0
2020-05-04 14:35:00,372.36,372.36,371.55,371.63,2101.0,356.5001,356.5001,355.7246,355.8012,2101.0
2020-05-04 14:40:00,371.43,371.82,371.09,371.73,1739.0,355.6098,355.9831,355.2842,355.897,1739.0
2020-05-04 14:45:00,372.08,372.37,371.82,372.37,2060.0,356.2321,356.5097,355.9831,356.5097,2060.0
2020-05-04 14:50:00,372.47,372.95,372.43,372.85,3919.0,356.6055,357.065,356.5672,356.9693,3919.0
2020-05-04 14:55:00,372.95,373.45,372.73,373.45,4900.0,357.065,357.5437,356.8544,357.5437,4900.0
2020-05-04 15:00:00,373.38,373.75,373.36,373.38,4410.0,357.4767,357.8309,357.4575,357.4767,4410.0
2020-05-04 15:05:00,373.4,373.4,372.75,373.12,4593.0,357.4958,357.4958,356.8735,357.2278,4593.0
2020-05-04 15:10:00,373.14,373.88,373.14,373.84,2307.0,357.2469,357.9554,357.2469,357.9171,2307.0
2020-05-04 15:15:00,373.82,374.75,373.81,374.75,3342.0,357.898,358.7883,357.8884,358.7883,3342.0
2020-05-04 15:20:00,374.83,375.08,374.5,374.94,3730.0,358.8649,359.1043,358.549,358.9703,3730.0
2020-05-04 15:25:00,374.82,375.82,374.67,375.82,5677.0,358.8554,359.8128,358.7118,359.8128,5677.0
2020-05-04 15:30:00,375.66,376.53,375.63,376.53,6115.0,359.6596,360.4925,359.6309,360.4925,6115.0
2020-05-04 15:35:00,376.69,376.7,376.17,376.47,7274.0,360.6457,360.6553,360.1479,360.4351,7274.0
2020-05-04 15:40:00,376.45,377.22,376.2,376.92,8555.0,360.4159,361.1531,360.1766,360.8659,8555.0
2020-05-04 15:45:00,376.69,377.12,376.64,377.05,10443.0,360.6457,361.0574,360.5978,360.9904,10443.0
2020-05-04 15:50:00,376.72,376.96,375.95,376.66,20479.0,360.6744,360.9042,359.9372,360.617,20479.0
2020-05-04 15:55:00,376.67,378.18,376.55,378.03,48457.0,360.6266,362.0723,360.5117,361.9286,48457.0
2020-05-05 09:30:00,378.65,380.98,377.07,380.63,15153.0,362.5222,364.753,361.0095,364.4179,15153.0
2020-05-05 09:35:00,382.0,382.0,378.55,379.21,17975.0,365.7295,365.7295,362.4265,363.0584,17975.0
2020-05-05 09:40:00,379.68,382.99,379.42,382.99,8206.0,363.5084,366.6774,363.2594,366.6774,8206.0
2020-05-05 09:45:00,381.78,382.92,381.32,382.25,2941.0,365.5189,366.6104,365.0785,365.9689,2941.0
2020-05-05 09:50:00,382.62,382.62,381.34,381.61,3800.0,366.3231,366.3231,365.0977,365.3562,3800.0
2020-05-05 09:55:00,381.6,382.23,379.92,380.72,3309.0,365.3466,365.9498,363.7381,364.5041,3309.0
2020-05-05 10:00:00,379.9,381.64,379.78,380.45,3985.0,363.719,365.3849,363.6041,364.2456,3985.0
2020-05-05 10:05:00,379.53,379.53,376.82,378.39,11379.0,363.3648,363.3648,360.7702,362.2733,11379.0
2020-05-05 10:10:00,378.88,379.0,377.7,377.98,5547.0,362.7424,362.8573,361.6127,361.8808,5547.0
2020-05-05 10:15:00,377.98,378.42,377.49,378.38,10262.0,361.8808,362.302,361.4116,362.2637,10262.0
2020-05-05 10:20:00,378.4,379.1,377.0,377.34,6906.0,362.2829,362.9531,360.9425,361.268,6906.0
2020-05-05 10:25:00,377.48,377.48,375.53,377.05,13807.0,361.4021,361.4021,359.5351,360.9904,13807.0
2020-05-05 10:30:00,377.04,380.0,377.03,380.0,6478.0,360.9808,363.8147,360.9712,363.8147,6478.0
2020-05-05 10:35:00,380.19,382.93,380.15,382.93,13103.0,363.9966,366.6199,363.9583,366.6199,13103.0
2020-05-05 10:40:00,382.94,383.5,381.13,381.13,22899.0,366.6295,367.1657,364.8966,364.8966,22899.0
2020-05-05 10:45:00,380.43,381.0,379.61,380.48,4010.0,364.2264,364.7721,363.4413,364.2743,4010.0
2020-05-05 10:50:00,381.69,382.82,381.17,382.21,4816.0,365.4328,366.5146,364.9349,365.9306,4816.0
2020-05-05 10:55:00,382.13,382.13,381.25,381.78,1620.0,365.854,365.854,365.0115,365.5189,1620.0
2020-05-05 11:00:00,381.56,382.7,381.56,382.12,2600.0,365.3083,366.3997,365.3083,365.8444,2600.0
2020-05-05 11:05:00,381.94,382.38,381.5,382.07,1234.0,365.6721,366.0934,365.2508,365.7966,1234.0
2020-05-05 11:10:00,381.8,383.72,381.74,382.27,4155.0,365.5381,367.3763,365.4806,365.988,4155.0
2020-05-05 11:15:00,382.28,383.82,381.85,383.56,7915.0,365.9976,367.472,365.5859,367.2231,7915.0
2020-05-05 11:20:00,383.94,385.45,383.94,384.69,7119.0,367.5869,369.0326,367.5869,368.305,7119.0
2020-05-05 11:25:00,384.66,386.36,384.23,386.28,5748.0,368.2763,369.9038,367.8646,369.8273,5748.0
2020-05-05 11:30:00,386.7,388.73,386.35,387.99,13651.0,370.2294,372.1729,369.8943,371.4644,13651.0
2020-05-05 11:35:00,387.32,387.32,386.07,386.73,2400.0,370.823,370.823,369.6262,370.2581,2400.0
2020-05-05 11:40:00,386.78,387.59,386.78,386.84,1500.0,370.306,371.0815,370.306,370.3634,1500.0
2020-05-05 11:45:00,386.08,386.49,385.43,385.66,600.0,369.6358,370.0283,369.0135,369.2337,600.0
2020-05-05 11:50:00,385.55,386.75,385.0,385.84,7280.0,369.1283,370.2772,368.6018,369.406,7280.0
2020-05-05 11:55:00,386.11,386.79,385.65,386.62,2800.0,369.6645,370.3155,369.2241,370.1528,2800.0
2020-05-05 12:00:00,386.56,386.64,385.67,386.26,3833.0,370.0953,370.1719,369.2432,369.8081,3833.0
2020-05-05 12:05:00,386.2,386.2,385.69,385.69,3069.0,369.7507,369.7507,369.2624,369.2624,3069.0
2020-05-05 12:10:00,385.81,386.6,385.66,386.31,4687.0,369.3773,370.1336,369.2337,369.856,4687.0
2020-05-05 12:15:00,385.75,386.31,385.75,385.92,2519.0,369.3198,369.856,369.3198,369.4826,2519.0
2020-05-05 12:20:00,385.98,386.34,385.54,386.23,4456.0,369.54,369.8847,369.1188,369.7794,4456.0
2020-05-05 12:25:00,386.25,387.39,386.24,386.89,3600.0,369.7985,370.89,369.789,370.4113,3600.0
2020-05-05 12:30:00,387.17,387.2,386.35,386.35,3400.0,370.6793,370.7081,369.8943,369.8943,3400.0
2020-05-05 12:35:00,386.17,386.17,385.52,385.98,2500.0,369.7219,369.7219,369.0996,369.54,2500.0
2020-05-05 12:40:00,386.08,386.1,385.54,385.61,3749.0,369.6358,369.6549,369.1188,369.1858,3749.0
2020-05-05 12:45:00,385.73,385.83,384.96,384.96,3118.0,369.3007,369.3964,368.5635,368.5635,3118.0
2020-05-05 12:50:00,384.74,385.27,384.67,384.94,5200.0,368.3528,368.8603,368.2858,368.5443,5200.0
2020-05-05 12:55:00,385.2,385.26,384.85,385.16,2400.0,368.7933,368.8507,368.4582,368.755,2400.0
2020-05-05 13:00:00,385.15,385.7,385.15,385.27,3036.0,368.7454,369.272,368.7454,368.8603,3036.0
2020-05-05 13:05:00,385.17,385.21,384.37,384.78,3639.0,368.7645,368.8028,367.9986,368.3911,3639.0
2020-05-05 13:10:00,384.98,385.33,384.49,385.33,4182.0,368.5826,368.9177,368.1135,368.9177,4182.0
2020-05-05 13:15:00,385.39,385.59,384.99,385.07,1955.0,368.9752,369.1666,368.5922,368.6688,1955.0
2020-05-05 13:20:00,384.92,384.92,384.23,384.62,1415.0,368.5252,368.5252,367.8646,368.238,1415.0
2020-05-05 13:25:00,384.8,385.44,384.8,385.44,2300.0,368.4103,369.023,368.4103,369.023,2300.0
2020-05-05 13:30:00,385.53,385.76,385.32,385.67,3095.0,369.1092,369.3294,368.9081,369.2432,3095.0
2020-05-05 13:35:00,385.63,385.8,385.45,385.47,2391.0,369.2049,369.3677,369.0326,369.0518,2391.0
2020-05-05 13:40:00,385.81,385.96,385.54,385.88,4007.0,369.3773,369.5209,369.1188,369.4443,4007.0
2020-05-05 13:45:00,385.95,386.87,385.95,386.87,2200.0,369.5113,370.3921,369.5113,370.3921,2200.0
2020-05-05 13:50:00,386.58,386.58,385.83,386.31,6009.0,370.1145,370.1145,369.3964,369.856,6009.0
2020-05-05 13:55:00,386.25,386.28,385.47,385.61,2438.0,369.7985,369.8273,369.0518,369.1858,2438.0
2020-05-05 14:00:00,385.5,386.38,385.5,386.12,1674.0,369.0805,369.923,369.0805,369.6741,1674.0
2020-05-05 14:05:00,385.98,386.18,385.53,385.93,2812.0,369.54,369.7315,369.1092,369.4922,2812.0
2020-05-05 14:10:00,385.95,386.66,385.92,386.62,3602.0,369.5113,370.1911,369.4826,370.1528,3602.0
2020-05-05 14:15:00,386.31,386.72,386.18,386.29,3347.0,369.856,370.2485,369.7315,369.8368,3347.0
2020-05-05 14:20:00,386.56,386.99,386.52,386.97,3302.0,370.0953,370.507,370.057,370.4879,3302.0
2020-05-05 14:25:00,386.8,386.97,386.11,386.78,5065.0,370.3251,370.4879,369.6645,370.306,5065.0
2020-05-05 14:30:00,386.58,386.89,385.66,385.88,3400.0,370.1145,370.4113,369.2337,369.4443,3400.0
2020-05-05 14:35:00,386.0,386.25,384.86,384.86,3789.0,369.5592,369.7985,368.4677,368.4677,3789.0
2020-05-05 14:40:00,384.84,384.84,384.1,384.47,5314.0,368.4486,368.4486,367.7401,368.0943,5314.0
2020-05-05 14:45:00,384.51,384.72,384.18,384.4,5100.0,368.1326,368.3337,367.8167,368.0273,5100.0
2020-05-05 14:50:00,384.41,385.39,384.4,385.27,3050.0,368.0369,368.9752,368.0273,368.8603,3050.0
2020-05-05 14:55:00,385.47,385.93,385.23,385.71,3200.0,369.0518,369.4922,368.822,369.2815,3200.0
2020-05-05 15:00:00,386.06,386.7,385.27,386.7,11381.0,369.6166,370.2294,368.8603,370.2294,11381.0
2020-05-05 15:05:00,386.37,386.52,386.04,386.38,3499.0,369.9134,370.057,369.5975,369.923,3499.0
2020-05-05 15:10:00,386.37,387.5,386.23,387.5,9851.0,369.9134,370.9953,369.7794,370.9953,9851.0
2020-05-05 15:15:00,387.52,387.84,386.61,386.72,8468.0,371.0144,371.3208,370.1432,370.2485,8468.0
2020-05-05 15:20:00,386.72,387.01,386.48,386.61,2300.0,370.2485,370.5262,370.0187,370.1432,2300.0
2020-05-05 15:25:00,386.39,386.66,384.53,385.07,5617.0,369.9326,370.1911,368.1518,368.6688,5617.0
2020-05-05 15:30:00,385.04,385.05,383.11,383.68,4300.0,368.6401,368.6496,366.7923,367.338,4300.0
2020-05-05 15:35:00,383.71,384.4,382.8,384.18,20073.0,367.3667,368.0273,366.4955,367.8167,20073.0
2020-05-05 15:40:00,384.18,384.39,383.34,384.09,5861.0,367.8167,368.0178,367.0125,367.7305,5861.0
2020-05-05 15:45:00,384.37,384.78,383.8,384.69,17721.0,367.9986,368.3911,367.4529,368.305,17721.0
2020-05-05 15:50:00,384.9,386.53,384.84,386.42,22018.0,368.506,370.0666,368.4486,369.9613,22018.0
2020-05-05 15:55:00,386.43,386.54,383.83,383.86,53639.0,369.9709,370.0762,367.4816,367.5103,53639.0
2020-05-06 09:30:00,386.69,388.58,386.25,386.36,6532.0,370.2198,372.0293,369.7985,369.9038,6532.0
2020-05-06 09:35:00,385.4,388.61,385.07,385.79,11572.0,368.9847,372.058,368.6688,369.3581,11572.0
2020-05-06 09:40:00,385.08,385.08,381.61,381.61,4459.0,368.6784,368.6784,365.3562,365.3562,4459.0
2020-05-06 09:45:00,382.01,385.0,381.76,383.0,3500.0,365.7391,368.6018,365.4998,366.687,3500.0
2020-05-06 09:50:00,382.97,384.24,381.99,381.99,4741.0,366.6582,367.8741,365.72,365.72,4741.0
2020-05-06 09:55:00,381.72,381.88,380.11,380.5,3406.0,365.4615,365.6147,363.92,364.2934,3406.0
2020-05-06 10:00:00,380.84,383.25,380.49,381.14,8287.0,364.619,366.9263,364.2839,364.9062,8287.0
2020-05-06 10:05:00,382.06,383.41,382.06,382.97,3335.0,365.787,367.0795,365.787,366.6582,3335.0
2020-05-06 10:10:00,382.82,383.33,382.62,382.73,1200.0,366.5146,367.0029,366.3231,366.4285,1200.0
2020-05-06 10:15:00,383.41,384.38,383.41,383.98,3500.0,367.0795,368.0082,367.0795,367.6252,3500.0
2020-05-06 10:20:00,383.98,384.17,383.02,383.86,1420.0,367.6252,367.8071,366.7061,367.5103,1420.0
2020-05-06 10:25:00,383.96,385.5,383.96,385.5,1960.0,367.6061,369.0805,367.6061,369.0805,1960.0
2020-05-06 10:30:00,384.96,385.59,384.82,384.82,1605.0,368.5635,369.1666,368.4294,368.4294,1605.0
2020-05-06 10:35:00,385.38,385.93,384.67,384.67,2540.0,368.9656,369.4922,368.2858,368.2858,2540.0
2020-05-06 10:40:00,384.98,387.17,384.82,386.85,2300.0,368.5826,370.6793,368.4294,370.373,2300.0
2020-05-06 10:45:00,387.03,387.95,386.75,387.84,2401.0,370.5453,371.4261,370.2772,371.3208,2401.0
2020-05-06 10:50:00,387.82,388.32,387.11,387.42,21697.0,371.3017,371.7804,370.6219,370.9187,21697.0
2020-05-06 10:55:00,387.41,387.41,385.86,386.54,3503.0,370.9091,370.9091,369.4251,370.0762,3503.0
2020-05-06 11:00:00,386.55,387.48,386.55,387.28,1995.0,370.0858,370.9761,370.0858,370.7847,1995.0
2020-05-06 11:05:00,387.38,387.42,386.88,387.0,12900.0,370.8804,370.9187,370.4017,370.5166,12900.0
2020-05-06 11:10:00,386.75,387.08,385.85,386.21,12400.0,370.2772,370.5932,369.4156,369.7602,12400.0
2020-05-06 11:15:00,386.68,386.69,385.86,386.34,1700.0,370.2102,370.2198,369.4251,369.8847,1700.0
2020-05-06 11:20:00,386.17,386.17,384.22,384.32,3100.0,369.7219,369.7219,367.855,367.9507,3100.0
2020-05-06 11:25:00,384.15,385.05,383.82,385.05,1904.0,367.788,368.6496,367.472,368.6496,1904.0
2020-05-06 11:30:00,384.69,385.05,383.52,383.58,2400.0,368.305,368.6496,367.1848,367.2423,2400.0
2020-05-06 11:35:00,383.52,384.6,383.52,384.39,1600.0,367.1848,368.2188,367.1848,368.0178,1600.0
2020-05-06 11:40:00,384.19,384.54,383.0,383.1,9666.0,367.8263,368.1614,366.687,366.7827,9666.0
2020-05-06 11:45:00,383.41,383.66,383.0,383.0,2900.0,367.0795,367.3188,366.687,366.687,2900.0
2020-05-06 11:50:00,382.38,382.48,381.81,382.48,1911.0,366.0934,366.1891,365.5476,366.1891,1911.0
2020-05-06 11:55:00,382.55,382.97,382.3,382.65,1576.0,366.2561,366.6582,366.0168,366.3519,1576.0
2020-05-06 12:00:00,382.32,383.52,381.98,383.52,2400.0,366.0359,367.1848,365.7104,367.1848,2400.0
2020-05-06 12:05:00,383.44,383.44,382.89,383.27,600.0,367.1082,367.1082,366.5816,366.9455,600.0
2020-05-06 12:10:00,383.42,383.42,382.96,383.08,1507.0,367.0891,367.0891,366.6487,366.7635,1507.0
2020-05-06 12:15:00,383.4,384.06,383.4,384.06,833.0,367.0699,367.7018,367.0699,367.7018,833.0
2020-05-06 12:20:00,383.93,383.93,383.93,383.93,100.0,367.5773,367.5773,367.5773,367.5773,100.0
2020-05-06 12:25:00,383.99,384.21,383.55,383.97,1200.0,367.6348,367.8454,367.2135,367.6156,1200.0
2020-05-06 12:30:00,383.93,384.37,383.93,383.98,1000.0,367.5773,367.9986,367.5773,367.6252,1000.0
2020-05-06 12:35:00,384.09,384.3,383.6,384.04,1500.0,367.7305,367.9316,367.2614,367.6827,1500.0
2020-05-06 12:40:00,384.0,384.0,383.3,383.6,1400.0,367.6444,367.6444,366.9742,367.2614,1400.0
2020-05-06 12:45:00,383.5,383.9,383.5,383.9,2000.0,367.1657,367.5486,367.1657,367.5486,2000.0
2020-05-06 12:50:00,383.94,383.95,383.21,383.66,1000.0,367.5869,367.5965,366.888,367.3188,1000.0
2020-05-06 12:55:00,383.28,383.38,382.74,382.74,600.0,366.955,367.0508,366.438,366.438,600.0
2020-05-06 13:00:00,382.88,382.88,381.72,382.06,2300.0,366.5721,366.5721,365.4615,365.787,2300.0
2020-05-06 13:05:00,381.92,382.42,381.71,381.73,1300.0,365.653,366.1317,365.4519,365.471,1300.0
2020-05-06 13:10:00,381.87,382.41,381.87,382.24,1400.0,365.6051,366.1221,365.6051,365.9593,1400.0
2020-05-06 13:15:00,382.15,382.29,381.9,382.29,1900.0,365.8732,366.0072,365.6338,366.0072,1900.0
2020-05-06 13:20:00,382.3,382.85,381.9,382.07,3605.0,366.0168,366.5433,365.6338,365.7966,3605.0
2020-05-06 13:25:00,382.4,382.98,382.4,382.97,1400.0,366.1125,366.6678,366.1125,366.6582,1400.0
2020-05-06 13:30:00,383.01,383.21,382.73,383.18,1400.0,366.6965,366.888,366.4285,366.8593,1400.0
2020-05-06 13:35:00,383.05,383.2,382.57,382.65,1963.0,366.7348,366.8784,366.2753,366.3519,1963.0
2020-05-06 13:40:00,382.9,383.18,382.46,383.18,2320.0,366.5912,366.8593,366.17,366.8593,2320.0
2020-05-06 13:45:00,383.34,383.35,382.32,382.32,1100.0,367.0125,367.022,366.0359,366.0359,1100.0
2020-05-06 13:50:00,382.41,382.88,382.41,382.65,1800.0,366.1221,366.5721,366.1221,366.3519,1800.0
2020-05-06 13:55:00,382.86,382.86,382.29,382.73,2507.0,366.5529,366.5529,366.0072,366.4285,2507.0
2020-05-06 14:00:00,382.72,382.72,382.0,382.55,1500.0,366.4189,366.4189,365.7295,366.2561,1500.0
2020-05-06 14:05:00,382.35,382.55,381.8,381.89,1526.0,366.0646,366.2561,365.5381,365.6242,1526.0
2020-05-06 14:10:00,381.29,381.34,380.21,380.71,3683.0,365.0498,365.0977,364.0158,364.4945,3683.0
2020-05-06 14:15:00,380.98,381.51,380.96,381.02,1500.0,364.753,365.2604,364.7338,364.7913,1500.0
2020-05-06 14:20:00,381.22,381.62,381.09,381.18,7424.0,364.9828,365.3657,364.8583,364.9445,7424.0
2020-05-06 14:25:00,381.21,381.27,380.0,380.02,2153.0,364.9732,365.0306,363.8147,363.8339,2153.0
2020-05-06 14:30:00,379.81,381.01,379.77,380.69,2610.0,363.6328,364.7817,363.5945,364.4753,2610.0
2020-05-06 14:35:00,380.62,380.62,380.0,380.0,4621.0,364.4083,364.4083,363.8147,363.8147,4621.0
2020-05-06 14:40:00,379.79,380.18,379.76,379.92,1732.0,363.6137,363.9871,363.585,363.7381,1732.0
2020-05-06 14:45:00,379.94,380.23,379.78,379.82,8117.0,363.7573,364.0349,363.6041,363.6424,8117.0
2020-05-06 14:50:00,379.89,379.9,379.5,379.6,2000.0,363.7094,363.719,363.336,363.4318,2000.0
2020-05-06 14:55:00,379.81,379.84,378.36,378.61,10665.0,363.6328,363.6615,362.2446,362.4839,10665.0
2020-05-06 15:00:00,378.82,379.07,378.24,378.36,8323.0,362.685,362.9243,362.1297,362.2446,8323.0
2020-05-06 15:05:00,378.52,379.18,378.45,379.18,3643.0,362.3978,363.0297,362.3308,363.0297,3643.0
2020-05-06 15:10:00,379.27,379.27,378.38,378.7,5612.0,363.1158,363.1158,362.2637,362.5701,5612.0
2020-05-06 15:15:00,378.85,379.24,378.61,378.81,3420.0,362.7137,363.0871,362.4839,362.6754,3420.0
2020-05-06 15:20:00,378.8,379.12,378.45,378.66,9776.0,362.6658,362.9722,362.3308,362.5318,9776.0
2020-05-06 15:25:00,378.76,378.93,377.68,378.53,13312.0,362.6275,362.7903,361.5935,362.4073,13312.0
2020-05-06 15:30:00,378.53,378.53,376.66,376.83,11533.0,362.4073,362.4073,360.617,360.7798,11533.0
2020-05-06 15:35:00,376.58,377.09,376.4,376.74,9845.0,360.5404,361.0287,360.3681,360.6936,9845.0
2020-05-06 15:40:00,376.54,376.72,375.78,376.17,11607.0,360.5021,360.6744,359.7745,360.1479,11607.0
2020-05-06 15:45:00,376.17,376.47,374.9,375.0,15346.0,360.1479,360.4351,358.932,359.0277,15346.0
2020-05-06 15:50:00,374.57,377.71,373.69,377.48,23227.0,358.616,361.6223,357.7735,361.4021,23227.0
2020-05-06 15:55:00,377.53,377.93,374.91,374.99,64570.0,361.4499,361.8329,358.9415,359.0181,64570.0
2020-05-07 09:30:00,380.0,382.98,378.87,378.87,12492.0,363.8147,366.6678,362.7329,362.7329,12492.0
2020-05-07 09:35:00,379.58,379.76,377.42,379.04,2720.0,363.4126,363.585,361.3446,362.8956,2720.0
2020-05-07 09:40:00,378.8,380.87,378.79,380.49,3940.0,362.6658,364.6477,362.6563,364.2839,3940.0
2020-05-07 09:45:00,380.5,380.58,379.71,380.49,2064.0,364.2934,364.37,363.5371,364.2839,2064.0
2020-05-07 09:50:00,380.5,380.94,378.86,379.45,3850.0,364.2934,364.7147,362.7233,363.2882,3850.0
2020-05-07 09:55:00,379.55,380.05,378.31,378.81,5328.0,363.3839,363.8626,362.1967,362.6754,5328.0
2020-05-07 10:00:00,378.81,379.34,378.63,378.95,4458.0,362.6754,363.1828,362.5031,362.8095,4458.0
2020-05-07 10:05:00,378.95,379.74,378.29,378.96,4588.0,362.8095,363.5658,362.1776,362.819,4588.0
2020-05-07 10:10:00,378.91,378.95,377.52,378.19,4328.0,362.7712,362.8095,361.4404,362.0818,4328.0
2020-05-07 10:15:00,378.91,379.7,377.95,378.07,7584.0,362.7712,363.5275,361.852,361.9669,7584.0
2020-05-07 10:20:00,378.19,378.53,377.64,378.53,7759.0,362.0818,362.4073,361.5553,362.4073,7759.0
2020-05-07 10:25:00,378.34,378.72,376.64,377.08,7761.0,362.2254,362.5893,360.5978,361.0191,7761.0
2020-05-07 10:30:00,376.82,377.56,376.76,377.27,5569.0,360.7702,361.4787,360.7127,361.201,5569.0
2020-05-07 10:35:00,377.24,377.24,376.66,376.67,1900.0,361.1723,361.1723,360.617,360.6266,1900.0
2020-05-07 10:40:00,376.93,377.49,376.71,377.36,4637.0,360.8755,361.4116,360.6649,361.2872,4637.0
2020-05-07 10:45:00,377.24,377.49,376.36,376.54,6228.0,361.1723,361.4116,360.3298,360.5021,6228.0
2020-05-07 10:50:00,376.33,376.6,375.09,375.42,4349.0,360.301,360.5595,359.1139,359.4298,4349.0
2020-05-07 10:55:00,375.43,375.5,373.98,374.09,3011.0,359.4394,359.5064,358.0511,358.1565,3011.0
2020-05-07 11:00:00,373.85,374.09,373.31,373.7,2100.0,357.9267,358.1565,357.4097,357.7831,2100.0
2020-05-07 11:05:00,373.46,374.72,373.46,374.52,1445.0,357.5533,358.7596,357.5533,358.5681,1445.0
2020-05-07 11:10:00,374.38,375.64,374.38,375.14,1300.0,358.4341,359.6404,358.4341,359.1617,1300.0
2020-05-07 11:15:00,375.3,376.31,375.23,375.86,1800.0,359.3149,360.2819,359.2479,359.8511,1800.0
2020-05-07 11:20:00,375.49,376.11,375.46,375.88,1728.0,359.4968,360.0904,359.4681,359.8702,1728.0
2020-05-07 11:25:00,375.16,375.95,374.68,375.31,2524.0,359.1809,359.9372,358.7213,359.3245,2524.0
2020-05-07 11:30:00,374.89,375.47,374.06,374.06,3500.0,358.9224,359.4777,358.1277,358.1277,3500.0
2020-05-07 11:35:00,374.12,374.81,374.0,374.63,2350.0,358.1852,358.8458,358.0703,358.6735,2350.0
2020-05-07 11:40:00,374.75,376.21,374.51,376.17,2150.0,358.7883,360.1862,358.5586,360.1479,2150.0
2020-05-07 11:45:00,376.15,377.01,376.02,376.29,2211.0,360.1287,360.9521,360.0043,360.2628,2211.0
2020-05-07 11:50:00,376.29,376.29,375.64,375.68,2660.0,360.2628,360.2628,359.6404,359.6787,2660.0
2020-05-07 11:55:00,375.75,375.76,374.87,374.87,4401.0,359.7458,359.7553,358.9032,358.9032,4401.0
2020-05-07 12:00:00,375.3,375.31,373.99,374.7,6133.0,359.3149,359.3245,358.0607,358.7405,6133.0
2020-05-07 12:05:00,374.7,375.38,374.44,375.17,1909.0,358.7405,359.3915,358.4915,359.1905,1909.0
2020-05-07 12:10:00,375.14,375.69,374.91,375.69,4261.0,359.1617,359.6883,358.9415,359.6883,4261.0
2020-05-07 12:15:00,375.75,376.3,375.4,375.48,5131.0,359.7458,360.2723,359.4107,359.4873,5131.0
2020-05-07 12:20:00,375.74,375.83,375.12,375.3,3400.0,359.7362,359.8223,359.1426,359.3149,3400.0
2020-05-07 12:25:00,375.54,376.99,375.54,376.67,6180.0,359.5447,360.9329,359.5447,360.6266,6180.0
2020-05-07 12:30:00,376.65,376.73,376.03,376.36,1600.0,360.6074,360.684,360.0138,360.3298,1600.0
2020-05-07 12:35:00,376.5,377.21,376.49,376.86,2591.0,360.4638,361.1436,360.4542,360.8085,2591.0
2020-05-07 12:40:00,376.87,377.2,376.39,376.8,7855.0,360.818,361.134,360.3585,360.751,7855.0
2020-05-07 12:45:00,376.68,376.68,375.73,375.74,3600.0,360.6361,360.6361,359.7266,359.7362,3600.0
2020-05-07 12:50:00,375.61,375.98,375.44,375.9,1200.0,359.6117,359.966,359.449,359.8894,1200.0
2020-05-07 12:55:00,375.92,376.77,375.79,376.67,1600.0,359.9085,360.7223,359.784,360.6266,1600.0
2020-05-07 13:00:00,376.37,377.12,376.35,377.0,4752.0,360.3393,361.0574,360.3202,360.9425,4752.0
2020-05-07 13:05:00,376.84,377.9,376.84,377.9,2041.0,360.7893,361.8042,360.7893,361.8042,2041.0
2020-05-07 13:10:00,378.04,378.04,377.36,377.84,1617.0,361.9382,361.9382,361.2872,361.7467,1617.0
2020-05-07 13:15:00,377.49,377.98,377.35,377.71,1200.0,361.4116,361.8808,361.2776,361.6223,1200.0
2020-05-07 13:20:00,377.76,377.88,377.55,377.55,1032.0,361.6701,361.785,361.4691,361.4691,1032.0
2020-05-07 13:25:00,377.34,377.5,376.06,376.06,5660.0,361.268,361.4212,360.0425,360.0425,5660.0
2020-05-07 13:30:00,376.16,377.02,376.16,376.52,3999.0,360.1383,360.9617,360.1383,360.483,3999.0
2020-05-07 13:35:00,376.57,376.57,375.68,375.69,1700.0,360.5308,360.5308,359.6787,359.6883,1700.0
2020-05-07 13:40:00,375.81,375.81,375.16,375.47,1400.0,359.8032,359.8032,359.1809,359.4777,1400.0
2020-05-07 13:45:00,375.13,375.49,374.9,374.91,4750.0,359.1522,359.4968,358.932,358.9415,4750.0
2020-05-07 13:50:00,374.95,374.99,374.14,374.99,1317.0,358.9798,359.0181,358.2043,359.0181,1317.0
2020-05-07 13:55:00,375.07,375.29,374.81,374.81,3500.0,359.0947,359.3053,358.8458,358.8458,3500.0
2020-05-07 14:00:00,374.54,374.81,373.82,374.14,2114.0,358.5873,358.8458,357.898,358.2043,2114.0
2020-05-07 14:05:00,373.95,375.1,373.93,374.72,3611.0,358.0224,359.1234,358.0033,358.7596,3611.0
2020-05-07 14:10:00,374.42,374.94,374.37,374.94,800.0,358.4724,358.9703,358.4245,358.9703,800.0
2020-05-07 14:15:00,374.73,375.2,374.5,375.2,3690.0,358.7692,359.2192,358.549,359.2192,3690.0
2020-05-07 14:20:00,375.14,375.41,374.5,374.7,5283.0,359.1617,359.4202,358.549,358.7405,5283.0
2020-05-07 14:25:00,374.69,374.69,373.63,373.82,4887.0,358.7309,358.7309,357.716,357.898,4887.0
2020-05-07 14:30:00,374.05,374.1,373.88,373.97,1220.0,358.1182,358.166,357.9554,358.0416,1220.0
2020-05-07 14:35:00,373.98,374.7,373.98,374.24,8921.0,358.0511,358.7405,358.0511,358.3001,8921.0
2020-05-07 14:40:00,373.87,373.87,372.88,373.23,3958.0,357.9458,357.9458,356.998,357.3331,3958.0
2020-05-07 14:45:00,373.6,374.08,373.55,374.01,2822.0,357.6873,358.1469,357.6395,358.0799,2822.0
2020-05-07 14:50:00,374.01,374.37,373.92,374.17,3823.0,358.0799,358.4245,357.9937,358.233,3823.0
2020-05-07 14:55:00,373.78,374.26,373.69,374.0,3100.0,357.8597,358.3192,357.7735,358.0703,3100.0
2020-05-07 15:00:00,373.88,374.14,373.28,374.14,33287.0,357.9554,358.2043,357.381,358.2043,33287.0
2020-05-07 15:05:00,374.31,374.9,374.31,374.81,1224.0,358.3671,358.932,358.3671,358.8458,1224.0
2020-05-07 15:10:00,374.78,375.38,374.41,374.41,3102.0,358.8171,359.3915,358.4628,358.4628,3102.0
2020-05-07 15:15:00,373.86,373.86,373.01,373.36,2965.0,357.9363,357.9363,357.1225,357.4575,2965.0
2020-05-07 15:20:00,373.43,374.26,373.23,374.08,1102.0,357.5246,358.3192,357.3331,358.1469,1102.0
2020-05-07 15:25:00,374.08,374.39,373.84,374.16,2989.0,358.1469,358.4437,357.9171,358.2235,2989.0
2020-05-07 15:30:00,374.19,374.93,373.88,374.93,3614.0,358.2522,358.9607,357.9554,358.9607,3614.0
2020-05-07 15:35:00,374.99,374.99,373.96,374.09,2492.0,359.0181,359.0181,358.032,358.1565,2492.0
2020-05-07 15:40:00,373.93,374.2,373.46,373.77,7677.0,358.0033,358.2618,357.5533,357.8501,7677.0
2020-05-07 15:45:00,373.86,374.27,372.93,372.93,10753.0,357.9363,358.3288,357.0459,357.0459,10753.0
2020-05-07 15:50:00,372.76,373.91,371.62,371.62,25106.0,356.8831,357.9841,355.7917,355.7917,25106.0
2020-05-07 15:55:00,371.6,371.76,370.22,371.42,61524.0,355.7725,355.9257,354.4513,355.6002,61524.0
2020-05-08 09:30:00,377.09,378.34,375.43,378.34,6372.0,361.0287,362.2254,359.4394,362.2254,6372.0
2020-05-08 09:35:00,377.62,377.62,376.03,376.98,2400.0,361.5361,361.5361,360.0138,360.9234,2400.0
2020-05-08 09:40:00,377.25,378.23,374.25,374.86,3400.0,361.1819,362.1201,358.3096,358.8937,3400.0
2020-05-08 09:45:00,375.18,376.42,375.17,375.55,1200.0,359.2,360.3872,359.1905,359.5543,1200.0
2020-05-08 09:50:00,375.5,376.72,375.37,375.84,12210.0,359.5064,360.6744,359.3819,359.8319,12210.0
2020-05-08 09:55:00,375.91,376.74,375.13,375.92,8156.0,359.8989,360.6936,359.1522,359.9085,8156.0
2020-05-08 10:00:00,375.9,376.47,375.74,375.74,5071.0,359.8894,360.4351,359.7362,359.7362,5071.0
2020-05-08 10:05:00,375.62,377.28,375.59,376.1,9946.0,359.6213,361.2106,359.5926,360.0808,9946.0
2020-05-08 10:10:00,376.18,376.41,375.95,376.39,3152.0,360.1574,360.3776,359.9372,360.3585,3152.0
2020-05-08 10:15:00,376.56,377.65,376.53,377.37,2418.0,360.5213,361.5648,360.4925,361.2968,2418.0
2020-05-08 10:20:00,377.36,377.36,376.02,376.27,7549.0,361.2872,361.2872,360.0043,360.2436,7549.0
2020-05-08 10:25:00,376.27,376.95,376.27,376.95,2041.0,360.2436,360.8946,360.2436,360.8946,2041.0
2020-05-08 10:30:00,376.93,377.3,376.72,376.99,8918.0,360.8755,361.2297,360.6744,360.9329,8918.0
2020-05-08 10:35:00,376.99,377.17,376.86,377.17,1667.0,360.9329,361.1053,360.8085,361.1053,1667.0
2020-05-08 10:40:00,377.57,377.76,376.63,376.63,4595.0,361.4882,361.6701,360.5883,360.5883,4595.0
2020-05-08 10:45:00,376.24,376.6,375.99,376.48,2085.0,360.2149,360.5595,359.9755,360.4447,2085.0
2020-05-08 10:50:00,376.01,376.56,375.99,376.55,3508.0,359.9947,360.5213,359.9755,360.5117,3508.0
2020-05-08 10:55:00,376.46,376.85,376.17,376.45,3500.0,360.4255,360.7989,360.1479,360.4159,3500.0
2020-05-08 11:00:00,376.57,377.76,376.33,376.71,7548.0,360.5308,361.6701,360.301,360.6649,7548.0
2020-05-08 11:05:00,376.39,376.95,376.39,376.67,3687.0,360.3585,360.8946,360.3585,360.6266,3687.0
2020-05-08 11:10:00,376.74,377.14,376.73,376.91,3820.0,360.6936,361.0765,360.684,360.8563,3820.0
2020-05-08 11:15:00,376.94,377.59,376.33,376.7,10204.0,360.8851,361.5074,360.301,360.6553,10204.0
2020-05-08 11:20:00,376.43,377.05,376.3,376.76,5845.0,360.3968,360.9904,360.2723,360.7127,5845.0
2020-05-08 11:25:00,377.12,377.72,376.92,377.72,4930.0,361.0574,361.6318,360.8659,361.6318,4930.0
2020-05-08 11:30:00,377.6,377.9,377.38,377.38,1610.0,361.517,361.8042,361.3063,361.3063,1610.0
2020-05-08 11:35:00,377.42,377.85,377.19,377.48,4230.0,361.3446,361.7563,361.1244,361.4021,4230.0
2020-05-08 11:40:00,377.49,378.74,377.47,378.74,2441.0,361.4116,362.6084,361.3925,362.6084,2441.0
2020-05-08 11:45:00,378.48,378.71,378.01,378.3,3776.0,362.3595,362.5797,361.9095,362.1871,3776.0
2020-05-08 11:50:00,378.2,378.2,377.56,377.6,1353.0,362.0914,362.0914,361.4787,361.517,1353.0
2020-05-08 11:55:00,377.48,378.06,377.45,377.84,1760.0,361.4021,361.9574,361.3733,361.7467,1760.0
2020-05-08 12:00:00,377.99,378.14,377.35,377.85,7874.0,361.8903,362.034,361.2776,361.7563,7874.0
2020-05-08 12:05:00,377.88,378.2,377.86,378.04,3556.0,361.785,362.0914,361.7659,361.9382,3556.0
2020-05-08 12:10:00,378.01,378.05,377.53,377.85,5080.0,361.9095,361.9478,361.4499,361.7563,5080.0
2020-05-08 12:15:00,377.99,378.14,377.75,377.75,4907.0,361.8903,362.034,361.6606,361.6606,4907.0
2020-05-08 12:20:00,377.75,377.76,377.49,377.72,2278.0,361.6606,361.6701,361.4116,361.6318,2278.0
2020-05-08 12:25:00,377.77,378.17,377.63,378.08,29722.0,361.6797,362.0627,361.5457,361.9765,29722.0
2020-05-08 12:30:00,378.12,378.25,377.76,377.76,4296.0,362.0148,362.1393,361.6701,361.6701,4296.0
2020-05-08 12:35:00,377.33,377.33,376.69,377.2,30502.0,361.2585,361.2585,360.6457,361.134,30502.0
2020-05-08 12:40:00,377.24,377.28,377.06,377.06,600.0,361.1723,361.2106,361.0,361.0,600.0
2020-05-08 12:45:00,377.16,377.48,376.99,377.48,27517.0,361.0957,361.4021,360.9329,361.4021,27517.0
2020-05-08 12:50:00,377.62,377.82,377.13,377.24,3950.0,361.5361,361.7276,361.067,361.1723,3950.0
2020-05-08 12:55:00,377.21,377.23,376.87,377.16,1434.0,361.1436,361.1627,360.818,361.0957,1434.0
2020-05-08 13:00:00,377.36,377.36,376.94,377.08,2094.0,361.2872,361.2872,360.8851,361.0191,2094.0
2020-05-08 13:05:00,376.99,377.14,376.26,376.9,10539.0,360.9329,361.0765,360.234,360.8468,10539.0
2020-05-08 13:10:00,376.98,377.0,376.71,376.84,2651.0,360.9234,360.9425,360.6649,360.7893,2651.0
2020-05-08 13:15:00,376.68,377.05,376.53,376.97,9405.0,360.6361,360.9904,360.4925,360.9138,9405.0
2020-05-08 13:20:00,377.12,377.65,377.11,377.21,37201.0,361.0574,361.5648,361.0478,361.1436,37201.0
2020-05-08 13:25:00,377.28,377.46,376.31,376.35,7000.0,361.2106,361.3829,360.2819,360.3202,7000.0
2020-05-08 13:30:00,376.35,377.03,376.35,377.03,2698.0,360.3202,360.9712,360.3202,360.9712,2698.0
2020-05-08 13:35:00,376.9,377.23,376.78,376.79,15942.0,360.8468,361.1627,360.7319,360.7415,15942.0
2020-05-08 13:40:00,376.68,376.68,375.25,375.39,2453.0,360.6361,360.6361,359.267,359.4011,2453.0
2020-05-08 13:45:00,375.24,375.52,374.83,375.52,3319.0,359.2575,359.5255,358.8649,359.5255,3319.0
2020-05-08 13:50:00,375.77,376.97,375.77,376.68,4885.0,359.7649,360.9138,359.7649,360.6361,4885.0
2020-05-08 13:55:00,376.38,376.8,376.35,376.42,2370.0,360.3489,360.751,360.3202,360.3872,2370.0
2020-05-08 14:00:00,376.13,376.46,375.81,376.46,2300.0,360.1096,360.4255,359.8032,360.4255,2300.0
2020-05-08 14:05:00,376.01,376.54,375.78,376.21,3459.0,359.9947,360.5021,359.7745,360.1862,3459.0
2020-05-08 14:10:00,376.28,376.64,376.27,376.43,1413.0,360.2532,360.5978,360.2436,360.3968,1413.0
2020-05-08 14:15:00,376.38,376.7,376.09,376.09,1822.0,360.3489,360.6553,360.0713,360.0713,1822.0
2020-05-08 14:20:00,376.36,376.43,375.9,376.06,2064.0,360.3298,360.3968,359.8894,360.0425,2064.0
2020-05-08 14:25:00,375.95,376.55,375.93,376.14,3163.0,359.9372,360.5117,359.9181,360.1191,3163.0
2020-05-08 14:30:00,376.19,376.2,375.88,376.01,1623.0,360.167,360.1766,359.8702,359.9947,1623.0
2020-05-08 14:35:00,375.88,375.95,375.07,375.07,2923.0,359.8702,359.9372,359.0947,359.0947,2923.0
2020-05-08 14:40:00,374.93,375.43,374.93,375.33,3787.0,358.9607,359.4394,358.9607,359.3436,3787.0
2020-05-08 14:45:00,375.53,375.96,375.41,375.95,5152.0,359.5351,359.9468,359.4202,359.9372,5152.0
2020-05-08 14:50:00,376.2,376.2,375.91,376.01,4350.0,360.1766,360.1766,359.8989,359.9947,4350.0
2020-05-08 14:55:00,375.95,376.7,375.95,376.58,5608.0,359.9372,360.6553,359.9372,360.5404,5608.0
2020-05-08 15:00:00,376.61,377.3,376.61,377.3,3546.0,360.5691,361.2297,360.5691,361.2297,3546.0
2020-05-08 15:05:00,377.31,377.85,377.18,377.6,7608.0,361.2393,361.7563,361.1148,361.517,7608.0
2020-05-08 15:10:00,377.6,377.69,377.28,377.34,6519.0,361.517,361.6031,361.2106,361.268,6519.0
2020-05-08 15:15:00,377.49,377.57,377.16,377.37,8239.0,361.4116,361.4882,361.0957,361.2968,8239.0
2020-05-08 15:20:00,377.21,377.25,376.84,377.18,3896.0,361.1436,361.1819,360.7893,361.1148,3896.0
2020-05-08 15:25:00,377.08,378.09,377.08,377.98,15343.0,361.0191,361.9861,361.0191,361.8808,15343.0
2020-05-08 15:30:00,377.99,379.5,377.89,379.01,19954.0,361.8903,363.336,361.7946,362.8669,19954.0
2020-05-08 15:35:00,378.88,379.43,378.77,379.28,8166.0,362.7424,363.269,362.6371,363.1254,8166.0
2020-05-08 15:40:00,379.37,379.87,378.72,379.06,29166.0,363.2116,363.6903,362.5893,362.9148,29166.0
2020-05-08 15:45:00,378.85,378.94,378.19,378.23,14658.0,362.7137,362.7999,362.0818,362.1201,14658.0
2020-05-08 15:50:00,378.67,379.25,377.56,377.86,15850.0,362.5414,363.0967,361.4787,361.7659,15850.0
2020-05-08 15:55:00,377.8,377.98,376.67,377.48,38350.0,361.7084,361.8808,360.6266,361.4021,38350.0
2020-05-11 09:30:00,376.26,379.47,375.57,377.83,8339.0,360.234,363.3073,359.5734,361.7372,8339.0
2020-05-11 09:35:00,377.05,379.2,377.04,378.33,9537.0,360.9904,363.0488,360.9808,362.2159,9537.0
2020-05-11 09:40:00,378.76,379.67,378.01,379.67,14026.0,362.6275,363.4988,361.9095,363.4988,14026.0
2020-05-11 09:45:00,379.64,380.76,378.99,380.45,7400.0,363.4701,364.5424,362.8478,364.2456,7400.0
2020-05-11 09:50:00,380.14,380.14,379.06,379.14,4162.0,363.9488,363.9488,362.9148,362.9914,4162.0
2020-05-11 09:55:00,379.21,379.52,377.4,378.84,4919.0,363.0584,363.3552,361.3255,362.7041,4919.0
2020-05-11 10:00:00,379.11,380.69,379.11,380.53,4895.0,362.9626,364.4753,362.9626,364.3222,4895.0
2020-05-11 10:05:00,380.38,380.46,379.69,379.69,3200.0,364.1785,364.2551,363.5179,363.5179,3200.0
2020-05-11 10:10:00,379.62,380.5,379.62,379.8,3302.0,363.4509,364.2934,363.4509,363.6233,3302.0
2020-05-11 10:15:00,379.72,380.15,379.6,380.15,2500.0,363.5467,363.9583,363.4318,363.9583,2500.0
2020-05-11 10:20:00,380.26,380.8,380.26,380.27,3500.0,364.0637,364.5807,364.0637,364.0732,3500.0
2020-05-11 10:25:00,380.05,380.05,378.36,378.76,3377.0,363.8626,363.8626,362.2446,362.6275,3377.0
2020-05-11 10:30:00,378.46,378.78,377.37,378.4,6008.0,362.3403,362.6467,361.2968,362.2829,6008.0
2020-05-11 10:35:00,378.91,378.91,377.56,378.15,1834.0,362.7712,362.7712,361.4787,362.0435,1834.0
2020-05-11 10:40:00,378.3,378.96,377.88,378.52,1629.0,362.1871,362.819,361.785,362.3978,1629.0
2020-05-11 10:45:00,378.46,378.91,378.46,378.53,1500.0,362.3403,362.7712,362.3403,362.4073,1500.0
2020-05-11 10:50:00,378.32,378.44,377.93,377.95,1800.0,362.2063,362.3212,361.8329,361.852,1800.0
2020-05-11 10:55:00,377.76,379.0,377.05,377.88,21275.0,361.6701,362.8573,360.9904,361.785,21275.0
2020-05-11 11:00:00,377.92,379.13,377.92,378.64,7265.0,361.8233,362.9818,361.8233,362.5127,7265.0
2020-05-11 11:05:00,378.88,379.07,378.63,378.72,6810.0,362.7424,362.9243,362.5031,362.5893,6810.0
2020-05-11 11:10:00,378.81,378.95,377.92,378.03,4100.0,362.6754,362.8095,361.8233,361.9286,4100.0
2020-05-11 11:15:00,378.09,379.99,378.09,379.99,6754.0,361.9861,363.8052,361.9861,363.8052,6754.0
2020-05-11 11:20:00,380.02,380.44,379.67,379.94,2700.0,363.8339,364.236,363.4988,363.7573,2700.0
2020-05-11 11:25:00,379.97,381.24,379.97,381.13,1600.0,363.786,365.0019,363.786,364.8966,1600.0
2020-05-11 11:30:00,381.19,381.47,380.71,380.77,2945.0,364.954,365.2221,364.4945,364.5519,2945.0
2020-05-11 11:35:00,380.96,381.03,380.78,380.95,1301.0,364.7338,364.8009,364.5615,364.7243,1301.0
2020-05-11 11:40:00,380.61,380.61,380.34,380.39,4200.0,364.3988,364.3988,364.1403,364.1881,4200.0
2020-05-11 11:45:00,380.1,380.1,379.54,379.55,4230.0,363.9105,363.9105,363.3743,363.3839,4230.0
2020-05-11 11:50:00,379.9,380.06,379.16,379.88,1800.0,363.719,363.8722,363.0105,363.6998,1800.0
2020-05-11 11:55:00,379.88,380.61,379.0,379.24,6572.0,363.6998,364.3988,362.8573,363.0871,6572.0
2020-05-11 12:00:00,379.51,380.08,379.51,379.86,1800.0,363.3456,363.8913,363.3456,363.6807,1800.0
2020-05-11 12:05:00,379.9,380.56,379.9,380.07,2643.0,363.719,364.3509,363.719,363.8818,2643.0
2020-05-11 12:10:00,379.98,380.28,379.98,380.28,900.0,363.7956,364.0828,363.7956,364.0828,900.0
2020-05-11 12:15:00,380.29,380.78,380.24,380.24,3046.0,364.0924,364.5615,364.0445,364.0445,3046.0
2020-05-11 12:20:00,380.41,381.46,380.29,381.46,2201.0,364.2073,365.2125,364.0924,365.2125,2201.0
2020-05-11 12:25:00,381.78,382.21,381.25,381.88,3631.0,365.5189,365.9306,365.0115,365.6147,3631.0
2020-05-11 12:30:00,381.68,382.42,381.35,382.42,1800.0,365.4232,366.1317,365.1072,366.1317,1800.0
2020-05-11 12:35:00,382.37,382.57,382.13,382.13,1807.0,366.0838,366.2753,365.854,365.854,1807.0
2020-05-11 12:40:00,382.01,382.33,382.01,382.33,1100.0,365.7391,366.0455,365.7391,366.0455,1100.0
2020-05-11 12:45:00,382.54,382.67,381.67,381.86,5924.0,366.2465,366.371,365.4136,365.5955,5924.0
2020-05-11 12:50:00,381.83,382.5,381.83,382.41,3839.0,365.5668,366.2083,365.5668,366.1221,3839.0
2020-05-11 12:55:00,382.16,382.65,381.81,382.65,4280.0,365.8827,366.3519,365.5476,366.3519,4280.0
2020-05-11 13:00:00,382.18,382.27,381.86,382.21,5360.0,365.9019,365.988,365.5955,365.9306,5360.0
2020-05-11 13:05:00,382.33,382.49,382.04,382.37,5758.0,366.0455,366.1987,365.7678,366.0838,5758.0
2020-05-11 13:10:00,382.41,382.41,381.9,382.04,4470.0,366.1221,366.1221,365.6338,365.7678,4470.0
2020-05-11 13:15:00,381.97,382.22,380.95,381.47,11560.0,365.7008,365.9402,364.7243,365.2221,11560.0
2020-05-11 13:20:00,381.66,381.76,380.86,380.86,5292.0,365.404,365.4998,364.6381,364.6381,5292.0
2020-05-11 13:25:00,380.69,381.14,380.61,380.62,6628.0,364.4753,364.9062,364.3988,364.4083,6628.0
2020-05-11 13:30:00,380.82,380.82,380.15,380.22,2520.0,364.5998,364.5998,363.9583,364.0254,2520.0
2020-05-11 13:35:00,380.23,381.09,380.23,380.47,4200.0,364.0349,364.8583,364.0349,364.2647,4200.0
2020-05-11 13:40:00,380.51,380.61,379.35,379.73,4100.0,364.303,364.3988,363.1924,363.5562,4100.0
2020-05-11 13:45:00,379.98,380.13,379.84,380.01,3976.0,363.7956,363.9392,363.6615,363.8243,3976.0
2020-05-11 13:50:00,380.0,380.03,379.47,379.82,4134.0,363.8147,363.8435,363.3073,363.6424,4134.0
2020-05-11 13:55:00,379.94,379.97,378.35,378.37,6486.0,363.7573,363.786,362.235,362.2542,6486.0
2020-05-11 14:00:00,378.52,378.97,377.38,377.75,10649.0,362.3978,362.8286,361.3063,361.6606,10649.0
2020-05-11 14:05:00,378.06,378.22,377.39,377.98,6331.0,361.9574,362.1105,361.3159,361.8808,6331.0
2020-05-11 14:10:00,377.61,378.09,377.24,378.09,9398.0,361.5265,361.9861,361.1723,361.9861,9398.0
2020-05-11 14:15:00,377.66,378.92,377.66,378.58,5763.0,361.5744,362.7807,361.5744,362.4552,5763.0
2020-05-11 14:20:00,378.72,378.83,378.27,378.27,3041.0,362.5893,362.6946,362.1584,362.1584,3041.0
2020-05-11 14:25:00,378.31,378.38,377.19,377.62,5095.0,362.1967,362.2637,361.1244,361.5361,5095.0
2020-05-11 14:30:00,377.88,378.73,377.84,378.46,4508.0,361.785,362.5988,361.7467,362.3403,4508.0
2020-05-11 14:35:00,378.51,378.93,378.51,378.91,3355.0,362.3882,362.7903,362.3882,362.7712,3355.0
2020-05-11 14:40:00,378.85,380.03,378.85,379.73,4597.0,362.7137,363.8435,362.7137,363.5562,4597.0
2020-05-11 14:45:00,380.03,380.36,379.94,380.16,2900.0,363.8435,364.1594,363.7573,363.9679,2900.0
2020-05-11 14:50:00,380.01,380.55,379.86,380.12,3415.0,363.8243,364.3413,363.6807,363.9296,3415.0
2020-05-11 14:55:00,380.24,380.47,379.93,380.05,9208.0,364.0445,364.2647,363.7477,363.8626,9208.0
2020-05-11 15:00:00,380.25,380.59,379.96,380.12,8234.0,364.0541,364.3796,363.7764,363.9296,8234.0
2020-05-11 15:05:00,380.11,380.52,380.0,380.46,4026.0,363.92,364.3126,363.8147,364.2551,4026.0
2020-05-11 15:10:00,380.16,380.37,379.82,379.83,4551.0,363.9679,364.169,363.6424,363.652,4551.0
2020-05-11 15:15:00,379.84,380.2,379.51,379.52,4005.0,363.6615,364.0062,363.3456,363.3552,4005.0
2020-05-11 15:20:00,379.57,379.7,379.33,379.61,1714.0,363.403,363.5275,363.1733,363.4413,1714.0
2020-05-11 15:25:00,379.72,379.72,379.1,379.47,2631.0,363.5467,363.5467,362.9531,363.3073,2631.0
2020-05-11 15:30:00,379.35,379.8,378.94,378.94,12389.0,363.1924,363.6233,362.7999,362.7999,12389.0
2020-05-11 15:35:00,379.24,379.55,378.56,379.34,8574.0,363.0871,363.3839,362.4361,363.1828,8574.0
2020-05-11 15:40:00,379.39,379.39,379.01,379.36,10730.0,363.2307,363.2307,362.8669,363.202,10730.0
2020-05-11 15:45:00,379.47,380.38,378.85,379.98,6541.0,363.3073,364.1785,362.7137,363.7956,6541.0
2020-05-11 15:50:00,378.8,380.55,378.8,380.05,10113.0,362.6658,364.3413,362.6658,363.8626,10113.0
2020-05-11 15:55:00,380.3,380.81,379.67,379.82,25228.0,364.102,364.5902,363.4988,363.6424,25228.0
2020-05-12 09:30:00,383.0,386.25,383.0,386.25,14971.0,366.687,369.7985,366.687,369.7985,14971.0
2020-05-12 09:35:00,386.92,387.61,383.1,383.1,13245.0,370.44,371.1006,366.7827,366.7827,13245.0
2020-05-12 09:40:00,383.42,386.91,383.17,385.89,16118.0,367.0891,370.4304,366.8497,369.4539,16118.0
2020-05-12 09:45:00,385.89,386.54,385.87,386.3,3072.0,369.4539,370.0762,369.4347,369.8464,3072.0
2020-05-12 09:50:00,386.42,386.9,385.54,386.76,10635.0,369.9613,370.4208,369.1188,370.2868,10635.0
2020-05-12 09:55:00,387.1,388.83,386.32,388.47,15644.0,370.6123,372.2686,369.8655,371.924,15644.0
2020-05-12 10:00:00,388.47,389.73,387.48,387.48,10707.0,371.924,373.1303,370.9761,370.9761,10707.0
2020-05-12 10:05:00,387.8,388.24,386.89,387.97,10603.0,371.2825,371.7038,370.4113,371.4453,10603.0
2020-05-12 10:10:00,388.83,389.78,388.0,388.73,13360.0,372.2686,373.1782,371.474,372.1729,13360.0
2020-05-12 10:15:00,389.31,389.36,387.98,388.06,6619.0,372.7282,372.7761,371.4548,371.5314,6619.0
2020-05-12 10:20:00,388.47,388.99,387.85,388.99,9150.0,371.924,372.4218,371.3304,372.4218,9150.0
2020-05-12 10:25:00,389.37,389.5,388.66,389.18,13263.0,372.7856,372.9101,372.1059,372.6037,13263.0
2020-05-12 10:30:00,389.59,391.61,389.29,391.31,22544.0,372.9963,374.9302,372.709,374.643,22544.0
2020-05-12 10:35:00,390.95,392.14,390.08,390.09,15065.0,374.2983,375.4377,373.4654,373.475,15065.0
2020-05-12 10:40:00,390.29,390.85,389.91,390.25,10310.0,373.6665,374.2026,373.3026,373.6282,10310.0
2020-05-12 10:45:00,390.42,390.42,388.91,389.06,7297.0,373.7909,373.7909,372.3452,372.4888,7297.0
2020-05-12 10:50:00,388.94,389.19,388.3,388.3,5288.0,372.374,372.6133,371.7612,371.7612,5288.0
2020-05-12 10:55:00,388.11,390.5,388.02,390.22,22374.0,371.5793,373.8675,371.4931,373.5994,22374.0
2020-05-12 11:00:00,390.08,390.54,389.18,389.18,4284.0,373.4654,373.9058,372.6037,372.6037,4284.0
2020-05-12 11:05:00,389.02,389.07,388.0,388.4,8396.0,372.4505,372.4984,371.474,371.857,8396.0
2020-05-12 11:10:00,388.52,388.89,388.07,388.88,3572.0,371.9718,372.3261,371.541,372.3165,3572.0
2020-05-12 11:15:00,388.96,389.3,388.84,389.3,2934.0,372.3931,372.7186,372.2782,372.7186,2934.0
2020-05-12 11:20:00,389.37,389.95,389.31,389.78,3551.0,372.7856,373.3409,372.7282,373.1782,3551.0
2020-05-12 11:25:00,389.66,390.74,389.32,389.32,11115.0,373.0633,374.0973,372.7378,372.7378,11115.0
2020-05-12 11:30:00,389.35,389.35,387.69,387.86,18467.0,372.7665,372.7665,371.1772,371.34,18467.0
2020-05-12 11:35:00,388.0,388.66,388.0,388.28,2600.0,371.474,372.1059,371.474,371.7421,2600.0
2020-05-12 11:40:00,388.25,388.38,387.75,388.03,4000.0,371.7133,371.8378,371.2346,371.5027,4000.0
2020-05-12 11:45:00,388.18,388.18,387.72,387.72,1000.0,371.6463,371.6463,371.2059,371.2059,1000.0
2020-05-12 11:50:00,387.51,388.11,387.51,388.11,2300.0,371.0049,371.5793,371.0049,371.5793,2300.0
2020-05-12 11:55:00,388.34,388.35,388.2,388.35,1000.0,371.7995,371.8091,371.6655,371.8091,1000.0
2020-05-12 12:00:00,388.27,388.96,388.27,388.95,5735.0,371.7325,372.3931,371.7325,372.3835,5735.0
2020-05-12 12:05:00,388.92,389.88,388.77,389.52,5719.0,372.3548,373.2739,372.2112,372.9292,5719.0
2020-05-12 12:10:00,389.53,389.83,389.28,389.83,4616.0,372.9388,373.226,372.6995,373.226,4616.0
2020-05-12 12:15:00,389.74,390.3,389.65,390.15,3388.0,373.1399,373.676,373.0537,373.5324,3388.0
2020-05-12 12:20:00,390.33,390.46,389.6,389.62,2606.0,373.7047,373.8292,373.0058,373.025,2606.0
2020-05-12 12:25:00,389.6,389.9,389.09,389.09,1300.0,373.0058,373.2931,372.5176,372.5176,1300.0
2020-05-12 12:30:00,389.44,389.68,389.22,389.64,2500.0,372.8527,373.0824,372.642,373.0441,2500.0
2020-05-12 12:35:00,389.82,390.15,389.51,389.9,19120.0,373.2165,373.5324,372.9197,373.2931,19120.0
2020-05-12 12:40:00,389.84,389.86,389.33,389.44,4367.0,373.2356,373.2548,372.7473,372.8527,4367.0
2020-05-12 12:45:00,389.47,389.7,389.07,389.14,1134.0,372.8814,373.1016,372.4984,372.5654,1134.0
2020-05-12 12:50:00,388.96,389.22,388.76,389.0,1800.0,372.3931,372.642,372.2016,372.4314,1800.0
2020-05-12 12:55:00,389.22,389.31,389.04,389.31,500.0,372.642,372.7282,372.4697,372.7282,500.0
2020-05-12 13:00:00,389.04,389.04,386.06,386.7,28680.0,372.4697,372.4697,369.6166,370.2294,28680.0
2020-05-12 13:05:00,386.95,386.95,386.16,386.61,1845.0,370.4687,370.4687,369.7124,370.1432,1845.0
2020-05-12 13:10:00,386.33,386.39,385.48,385.48,2327.0,369.8751,369.9326,369.0613,369.0613,2327.0
2020-05-12 13:15:00,385.42,385.57,385.21,385.56,3396.0,369.0039,369.1475,368.8028,369.1379,3396.0
2020-05-12 13:20:00,385.64,385.73,384.79,384.79,3628.0,369.2145,369.3007,368.4007,368.4007,3628.0
2020-05-12 13:25:00,384.55,386.19,384.54,386.19,2300.0,368.1709,369.7411,368.1614,369.7411,2300.0
2020-05-12 13:30:00,385.91,388.03,385.8,388.03,7718.0,369.473,371.5027,369.3677,371.5027,7718.0
2020-05-12 13:35:00,387.84,388.85,387.71,388.52,4909.0,371.3208,372.2878,371.1963,371.9718,4909.0
2020-05-12 13:40:00,388.52,389.7,388.34,389.63,9179.0,371.9718,373.1016,371.7995,373.0346,9179.0
2020-05-12 13:45:00,389.43,389.43,388.95,389.11,5754.0,372.8431,372.8431,372.3835,372.5367,5754.0
2020-05-12 13:50:00,389.22,390.2,388.9,389.89,6274.0,372.642,373.5803,372.3357,373.2835,6274.0
2020-05-12 13:55:00,389.87,389.87,389.17,389.57,16124.0,373.2643,373.2643,372.5942,372.9771,16124.0
2020-05-12 14:00:00,389.66,389.69,388.73,388.97,6708.0,373.0633,373.092,372.1729,372.4027,6708.0
2020-05-12 14:05:00,389.29,389.32,388.47,388.47,6987.0,372.709,372.7378,371.924,371.924,6987.0
2020-05-12 14:10:00,388.48,388.48,387.65,387.65,20971.0,371.9335,371.9335,371.1389,371.1389,20971.0
2020-05-12 14:15:00,387.38,387.49,386.87,387.49,5859.0,370.8804,370.9857,370.3921,370.9857,5859.0
2020-05-12 14:20:00,387.65,388.39,387.48,388.26,4912.0,371.1389,371.8474,370.9761,371.7229,4912.0
2020-05-12 14:25:00,388.26,388.26,387.91,387.91,12594.0,371.7229,371.7229,371.3878,371.3878,12594.0
2020-05-12 14:30:00,387.8,387.8,386.75,387.38,2838.0,371.2825,371.2825,370.2772,370.8804,2838.0
2020-05-12 14:35:00,387.42,388.16,387.25,387.93,4231.0,370.9187,371.6272,370.7559,371.407,4231.0
2020-05-12 14:40:00,387.67,387.93,387.5,387.55,3756.0,371.158,371.407,370.9953,371.0432,3756.0
2020-05-12 14:45:00,387.54,387.91,387.44,387.78,3321.0,371.0336,371.3878,370.9378,371.2634,3321.0
2020-05-12 14:50:00,387.75,388.9,387.75,388.75,3729.0,371.2346,372.3357,371.2346,372.192,3729.0
2020-05-12 14:55:00,388.76,389.06,388.04,388.38,14118.0,372.2016,372.4888,371.5123,371.8378,14118.0
2020-05-12 15:00:00,388.15,388.19,387.78,387.82,3564.0,371.6176,371.6559,371.2634,371.3017,3564.0
2020-05-12 15:05:00,387.96,388.62,387.96,388.49,4232.0,371.4357,372.0676,371.4357,371.9431,4232.0
2020-05-12 15:10:00,388.32,388.32,387.21,387.27,4988.0,371.7804,371.7804,370.7176,370.7751,4988.0
2020-05-12 15:15:00,387.44,388.16,387.28,387.38,7321.0,370.9378,371.6272,370.7847,370.8804,7321.0
2020-05-12 15:20:00,387.56,387.63,386.32,386.32,6525.0,371.0527,371.1198,369.8655,369.8655,6525.0
2020-05-12 15:25:00,386.36,387.02,385.93,386.46,13483.0,369.9038,370.5357,369.4922,369.9996,13483.0
2020-05-12 15:30:00,386.58,386.93,385.96,386.58,11071.0,370.1145,370.4496,369.5209,370.1145,11071.0
2020-05-12 15:35:00,386.51,386.58,385.57,386.34,9604.0,370.0475,370.1145,369.1475,369.8847,9604.0
2020-05-12 15:40:00,386.06,386.06,384.86,385.55,14333.0,369.6166,369.6166,368.4677,369.1283,14333.0
2020-05-12 15:45:00,385.64,386.57,385.26,386.31,25928.0,369.2145,370.1049,368.8507,369.856,25928.0
2020-05-12 15:50:00,385.98,386.27,384.59,384.92,20265.0,369.54,369.8177,368.2092,368.5252,20265.0
2020-05-12 15:55:00,384.97,385.35,383.91,384.25,68707.0,368.573,368.9369,367.5582,367.8837,68707.0
2020-05-13 09:30:00,386.54,393.65,380.77,380.92,32678.0,370.0762,376.8833,364.5519,364.6955,32678.0
2020-05-13 09:35:00,380.59,380.73,376.69,378.53,12226.0,364.3796,364.5136,360.6457,362.4073,12226.0
2020-05-13 09:40:00,379.09,379.09,376.71,378.19,8383.0,362.9435,362.9435,360.6649,362.0818,8383.0
2020-05-13 09:45:00,378.18,379.52,378.18,379.02,4436.0,362.0723,363.3552,362.0723,362.8765,4436.0
2020-05-13 09:50:00,379.0,380.16,378.39,379.7,5477.0,362.8573,363.9679,362.2733,363.5275,5477.0
2020-05-13 09:55:00,379.93,380.29,379.22,379.86,6926.0,363.7477,364.0924,363.068,363.6807,6926.0
2020-05-13 10:00:00,379.78,381.98,379.44,381.71,16564.0,363.6041,365.7104,363.2786,365.4519,16564.0
2020-05-13 10:05:00,381.52,382.01,380.7,380.97,14574.0,365.27,365.7391,364.4849,364.7434,14574.0
2020-05-13 10:10:00,380.52,380.6,379.03,379.24,6513.0,364.3126,364.3892,362.886,363.0871,6513.0
2020-05-13 10:15:00,379.06,380.37,378.98,379.79,3040.0,362.9148,364.169,362.8382,363.6137,3040.0
2020-05-13 10:20:00,379.82,380.06,378.25,378.25,11437.0,363.6424,363.8722,362.1393,362.1393,11437.0
2020-05-13 10:25:00,378.57,381.06,377.96,380.25,4901.0,362.4456,364.8296,361.8616,364.0541,4901.0
2020-05-13 10:30:00,380.93,382.5,380.44,382.05,15971.0,364.7051,366.2083,364.236,365.7774,15971.0
2020-05-13 10:35:00,382.36,382.41,381.54,381.9,5016.0,366.0742,366.1221,365.2891,365.6338,5016.0
2020-05-13 10:40:00,382.24,382.32,381.61,381.77,4023.0,365.9593,366.0359,365.3562,365.5093,4023.0
2020-05-13 10:45:00,381.91,382.47,381.75,382.46,4456.0,365.6434,366.1795,365.4902,366.17,4456.0
2020-05-13 10:50:00,382.62,382.68,381.98,382.4,4000.0,366.3231,366.3806,365.7104,366.1125,4000.0
2020-05-13 10:55:00,382.43,383.31,381.57,381.62,13500.0,366.1412,366.9838,365.3179,365.3657,13500.0
2020-05-13 11:00:00,381.59,383.2,381.46,383.2,37896.0,365.337,366.8784,365.2125,366.8784,37896.0
2020-05-13 11:05:00,382.63,383.02,382.09,382.55,2800.0,366.3327,366.7061,365.8157,366.2561,2800.0
2020-05-13 11:10:00,382.79,383.38,382.66,382.93,4272.0,366.4859,367.0508,366.3614,366.6199,4272.0
2020-05-13 11:15:00,382.75,383.06,380.86,380.87,21805.0,366.4476,366.7444,364.6381,364.6477,21805.0
2020-05-13 11:20:00,380.55,380.55,379.96,380.26,3039.0,364.3413,364.3413,363.7764,364.0637,3039.0
2020-05-13 11:25:00,380.52,381.74,379.92,381.07,8328.0,364.3126,365.4806,363.7381,364.8392,8328.0
2020-05-13 11:30:00,380.84,381.19,378.74,378.94,3646.0,364.619,364.954,362.6084,362.7999,3646.0
2020-05-13 11:35:00,379.05,379.75,377.74,379.46,6740.0,362.9052,363.5754,361.651,363.2977,6740.0
2020-05-13 11:40:00,379.37,379.57,377.86,377.86,3366.0,363.2116,363.403,361.7659,361.7659,3366.0
2020-05-13 11:45:00,377.98,378.15,376.61,376.61,3940.0,361.8808,362.0435,360.5691,360.5691,3940.0
2020-05-13 11:50:00,376.65,377.63,376.34,376.57,7009.0,360.6074,361.5457,360.3106,360.5308,7009.0
2020-05-13 11:55:00,376.22,377.99,376.22,377.85,2700.0,360.1957,361.8903,360.1957,361.7563,2700.0
2020-05-13 12:00:00,378.04,378.89,377.14,377.36,4730.0,361.9382,362.752,361.0765,361.2872,4730.0
2020-05-13 12:05:00,376.99,377.5,376.13,376.13,4232.0,360.9329,361.4212,360.1096,360.1096,4232.0
2020-05-13 12:10:00,376.33,376.77,375.32,375.47,3031.0,360.301,360.7223,359.3341,359.4777,3031.0
2020-05-13 12:15:00,374.8,375.24,373.05,373.05,4238.0,358.8362,359.2575,357.1608,357.1608,4238.0
2020-05-13 12:20:00,373.69,374.25,373.54,373.75,3480.0,357.7735,358.3096,357.6299,357.8309,3480.0
2020-05-13 12:25:00,373.67,374.73,373.5,374.48,9895.0,357.7543,358.7692,357.5916,358.5298,9895.0
2020-05-13 12:30:00,374.85,375.1,373.56,373.8,16239.0,358.8841,359.1234,357.649,357.8788,16239.0
2020-05-13 12:35:00,373.51,373.83,372.85,373.83,2301.0,357.6012,357.9075,356.9693,357.9075,2301.0
2020-05-13 12:40:00,373.58,373.94,373.04,373.6,5732.0,357.6682,358.0128,357.1512,357.6873,5732.0
2020-05-13 12:45:00,373.61,374.38,373.55,373.92,8300.0,357.6969,358.4341,357.6395,357.9937,8300.0
2020-05-13 12:50:00,374.09,374.81,373.73,374.81,6719.0,358.1565,358.8458,357.8118,358.8458,6719.0
2020-05-13 12:55:00,374.85,374.86,373.67,374.49,8693.0,358.8841,358.8937,357.7543,358.5394,8693.0
2020-05-13 13:00:00,374.48,374.67,373.5,373.5,7181.0,358.5298,358.7118,357.5916,357.5916,7181.0
2020-05-13 13:05:00,373.36,373.36,372.81,373.19,5200.0,357.4575,357.4575,356.931,357.2948,5200.0
2020-05-13 13:10:00,373.11,374.77,373.11,374.17,6030.0,357.2182,358.8075,357.2182,358.233,6030.0
2020-05-13 13:15:00,374.29,375.31,374.27,374.91,2200.0,358.3479,359.3245,358.3288,358.9415,2200.0
2020-05-13 13:20:00,374.79,374.95,374.37,374.56,2400.0,358.8266,358.9798,358.4245,358.6064,2400.0
2020-05-13 13:25:00,374.53,375.86,373.96,375.54,2746.0,358.5777,359.8511,358.032,359.5447,2746.0
2020-05-13 13:30:00,375.48,375.65,375.08,375.08,990.0,359.4873,359.65,359.1043,359.1043,990.0
2020-05-13 13:35:00,375.16,376.01,375.02,375.96,4800.0,359.1809,359.9947,359.0468,359.9468,4800.0
2020-05-13 13:40:00,375.97,376.44,375.52,376.41,3200.0,359.9564,360.4064,359.5255,360.3776,3200.0
2020-05-13 13:45:00,376.61,377.3,376.32,377.21,12712.0,360.5691,361.2297,360.2915,361.1436,12712.0
2020-05-13 13:50:00,377.25,377.44,376.25,376.47,9820.0,361.1819,361.3638,360.2245,360.4351,9820.0
2020-05-13 13:55:00,376.32,377.37,376.31,376.99,14355.0,360.2915,361.2968,360.2819,360.9329,14355.0
2020-05-13 14:00:00,376.99,377.92,376.99,377.38,7425.0,360.9329,361.8233,360.9329,361.3063,7425.0
2020-05-13 14:05:00,377.57,378.98,377.57,378.89,17893.0,361.4882,362.8382,361.4882,362.752,17893.0
2020-05-13 14:10:00,378.74,379.79,378.69,379.21,2416.0,362.6084,363.6137,362.5605,363.0584,2416.0
2020-05-13 14:15:00,379.1,380.08,378.87,378.87,4929.0,362.9531,363.8913,362.7329,362.7329,4929.0
2020-05-13 14:20:00,378.64,378.64,377.13,377.67,5518.0,362.5127,362.5127,361.067,361.584,5518.0
2020-05-13 14:25:00,377.7,378.26,377.53,377.54,7168.0,361.6127,362.1488,361.4499,361.4595,7168.0
2020-05-13 14:30:00,377.28,377.3,376.1,376.19,4863.0,361.2106,361.2297,360.0808,360.167,4863.0
2020-05-13 14:35:00,375.94,376.62,375.58,375.58,3415.0,359.9277,360.5787,359.583,359.583,3415.0
2020-05-13 14:40:00,375.57,375.58,374.72,374.72,2600.0,359.5734,359.583,358.7596,358.7596,2600.0
2020-05-13 14:45:00,374.84,375.99,374.84,375.63,2851.0,358.8745,359.9755,358.8745,359.6309,2851.0
2020-05-13 14:50:00,375.86,375.86,375.39,375.66,2740.0,359.8511,359.8511,359.4011,359.6596,2740.0
2020-05-13 14:55:00,375.69,375.69,374.68,374.68,3000.0,359.6883,359.6883,358.7213,358.7213,3000.0
2020-05-13 15:00:00,374.74,376.72,374.74,376.5,12804.0,358.7788,360.6744,358.7788,360.4638,12804.0
2020-05-13 15:05:00,376.36,376.4,374.95,375.17,2946.0,360.3298,360.3681,358.9798,359.1905,2946.0
2020-05-13 15:10:00,375.33,375.53,374.61,375.07,3183.0,359.3436,359.5351,358.6543,359.0947,3183.0
2020-05-13 15:15:00,374.93,375.31,374.52,375.15,5958.0,358.9607,359.3245,358.5681,359.1713,5958.0
2020-05-13 15:20:00,375.04,375.04,372.7,372.85,4522.0,359.066,359.066,356.8257,356.9693,4522.0
2020-05-13 15:25:00,373.21,373.62,372.21,373.62,9195.0,357.3139,357.7065,356.3565,357.7065,9195.0
2020-05-13 15:30:00,373.64,373.98,372.94,373.98,8990.0,357.7256,358.0511,357.0554,358.0511,8990.0
2020-05-13 15:35:00,373.72,374.59,373.69,374.14,9709.0,357.8022,358.6352,357.7735,358.2043,9709.0
2020-05-13 15:40:00,374.06,375.3,374.06,374.88,7510.0,358.1277,359.3149,358.1277,358.9128,7510.0
2020-05-13 15:45:00,375.06,376.24,374.67,375.58,7114.0,359.0851,360.2149,358.7118,359.583,7114.0
2020-05-13 15:50:00,375.17,377.98,374.31,377.12,12843.0,359.1905,361.8808,358.3671,361.0574,12843.0
2020-05-13 15:55:00,377.51,378.55,376.81,377.77,39961.0,361.4308,362.4265,360.7606,361.6797,39961.0
2020-05-14 09:30:00,373.07,375.46,373.01,375.45,8775.0,357.1799,359.4681,357.1225,359.4585,8775.0
2020-05-14 09:35:00,375.33,376.12,374.41,374.82,7747.0,359.3436,360.1,358.4628,358.8554,7747.0
2020-05-14 09:40:00,375.13,376.17,373.55,374.55,6379.0,359.1522,360.1479,357.6395,358.5969,6379.0
2020-05-14 09:45:00,374.79,374.96,373.54,373.54,3700.0,358.8266,358.9894,357.6299,357.6299,3700.0
2020-05-14 09:50:00,373.97,375.07,373.8,375.07,3967.0,358.0416,359.0947,357.8788,359.0947,3967.0
2020-05-14 09:55:00,375.26,375.81,374.2,374.57,3642.0,359.2766,359.8032,358.2618,358.616,3642.0
2020-05-14 10:00:00,374.62,375.31,374.16,374.95,10168.0,358.6639,359.3245,358.2235,358.9798,10168.0
2020-05-14 10:05:00,376.28,377.27,375.79,377.22,1624.0,360.2532,361.201,359.784,361.1531,1624.0
2020-05-14 10:10:00,377.54,377.55,376.1,376.3,6400.0,361.4595,361.4691,360.0808,360.2723,6400.0
2020-05-14 10:15:00,376.11,376.19,375.51,375.88,10919.0,360.0904,360.167,359.516,359.8702,10919.0
2020-05-14 10:20:00,375.83,376.11,375.45,375.8,2286.0,359.8223,360.0904,359.4585,359.7936,2286.0
2020-05-14 10:25:00,376.13,376.86,375.8,375.81,2285.0,360.1096,360.8085,359.7936,359.8032,2285.0
2020-05-14 10:30:00,375.78,376.58,375.45,375.97,4431.0,359.7745,360.5404,359.4585,359.9564,4431.0
2020-05-14 10:35:00,376.03,377.18,375.77,377.1,2399.0,360.0138,361.1148,359.7649,361.0383,2399.0
2020-05-14 10:40:00,376.74,377.43,376.6,377.43,3030.0,360.6936,361.3542,360.5595,361.3542,3030.0
2020-05-14 10:45:00,377.69,379.41,377.5,379.41,2113.0,361.6031,363.2499,361.4212,363.2499,2113.0
2020-05-14 10:50:00,378.97,379.81,378.59,379.81,5401.0,362.8286,363.6328,362.4648,363.6328,5401.0
2020-05-14 10:55:00,379.25,379.26,378.24,378.73,11600.0,363.0967,363.1063,362.1297,362.5988,11600.0
2020-05-14 11:00:00,378.97,379.56,378.19,379.29,10730.0,362.8286,363.3935,362.0818,363.135,10730.0
2020-05-14 11:05:00,379.29,379.6,378.49,378.49,2633.0,363.135,363.4318,362.369,362.369,2633.0
2020-05-14 11:10:00,378.46,378.81,378.23,378.54,2777.0,362.3403,362.6754,362.1201,362.4169,2777.0
2020-05-14 11:15:00,378.23,380.8,378.23,380.8,8200.0,362.1201,364.5807,362.1201,364.5807,8200.0
2020-05-14 11:20:00,380.5,381.14,379.85,380.65,4500.0,364.2934,364.9062,363.6711,364.437,4500.0
2020-05-14 11:25:00,380.63,382.47,380.23,381.99,4173.0,364.4179,366.1795,364.0349,365.72,4173.0
2020-05-14 11:30:00,382.06,382.89,381.77,382.89,5215.0,365.787,366.5816,365.5093,366.5816,5215.0
2020-05-14 11:35:00,383.15,384.08,382.98,383.0,3500.0,366.8306,367.721,366.6678,366.687,3500.0
2020-05-14 11:40:00,383.0,384.23,382.43,384.23,6487.0,366.687,367.8646,366.1412,367.8646,6487.0
2020-05-14 11:45:00,383.99,384.14,383.08,383.24,5099.0,367.6348,367.7784,366.7635,366.9167,5099.0
2020-05-14 11:50:00,383.49,383.81,382.33,383.46,8191.0,367.1561,367.4625,366.0455,367.1274,8191.0
2020-05-14 11:55:00,382.88,382.88,381.29,381.3,2800.0,366.5721,366.5721,365.0498,365.0594,2800.0
2020-05-14 12:00:00,380.84,381.75,380.46,380.59,1913.0,364.619,365.4902,364.2551,364.3796,1913.0
2020-05-14 12:05:00,380.91,380.91,380.1,380.24,1100.0,364.686,364.686,363.9105,364.0445,1100.0
2020-05-14 12:10:00,380.49,380.81,379.84,380.0,2574.0,364.2839,364.5902,363.6615,363.8147,2574.0
2020-05-14 12:15:00,380.61,381.95,380.19,381.63,2900.0,364.3988,365.6817,363.9966,365.3753,2900.0
2020-05-14 12:20:00,381.68,383.3,381.67,383.3,3560.0,365.4232,366.9742,365.4136,366.9742,3560.0
2020-05-14 12:25:00,383.14,383.56,382.77,383.35,3213.0,366.821,367.2231,366.4668,367.022,3213.0
2020-05-14 12:30:00,383.39,383.79,383.2,383.31,2938.0,367.0603,367.4433,366.8784,366.9838,2938.0
2020-05-14 12:35:00,383.47,383.97,383.24,383.24,1917.0,367.1369,367.6156,366.9167,366.9167,1917.0
2020-05-14 12:40:00,383.21,383.75,382.79,383.29,2700.0,366.888,367.405,366.4859,366.9646,2700.0
2020-05-14 12:45:00,382.72,383.61,382.72,383.31,1200.0,366.4189,367.271,366.4189,366.9838,1200.0
2020-05-14 12:50:00,383.38,385.3,383.38,385.18,4202.0,367.0508,368.889,367.0508,368.7741,4202.0
2020-05-14 12:55:00,385.76,386.18,385.3,385.3,3490.0,369.3294,369.7315,368.889,368.889,3490.0
2020-05-14 13:00:00,385.04,385.21,384.45,384.64,1500.0,368.6401,368.8028,368.0752,368.2571,1500.0
2020-05-14 13:05:00,384.6,384.98,384.45,384.98,3381.0,368.2188,368.5826,368.0752,368.5826,3381.0
2020-05-14 13:10:00,384.64,385.19,384.06,384.15,3606.0,368.2571,368.7837,367.7018,367.788,3606.0
2020-05-14 13:15:00,384.33,384.93,384.17,384.75,7365.0,367.9603,368.5348,367.8071,368.3624,7365.0
2020-05-14 13:20:00,384.65,385.07,384.65,384.97,1161.0,368.2667,368.6688,368.2667,368.573,1161.0
2020-05-14 13:25:00,384.76,385.84,384.71,385.84,4219.0,368.372,369.406,368.3241,369.406,4219.0
2020-05-14 13:30:00,385.71,386.74,385.71,386.0,3976.0,369.2815,370.2677,369.2815,369.5592,3976.0
2020-05-14 13:35:00,385.84,386.48,385.72,385.9,2658.0,369.406,370.0187,369.2911,369.4634,2658.0
2020-05-14 13:40:00,385.96,386.11,385.64,385.65,3231.0,369.5209,369.6645,369.2145,369.2241,3231.0
2020-05-14 13:45:00,385.77,386.3,385.48,386.19,2509.0,369.339,369.8464,369.0613,369.7411,2509.0
2020-05-14 13:50:00,386.3,386.37,385.92,386.28,3330.0,369.8464,369.9134,369.4826,369.8273,3330.0
2020-05-14 13:55:00,386.27,386.39,385.0,385.1,4572.0,369.8177,369.9326,368.6018,368.6975,4572.0
2020-05-14 14:00:00,384.77,385.0,383.56,384.09,4627.0,368.3816,368.6018,367.2231,367.7305,4627.0
2020-05-14 14:05:00,384.04,384.47,383.57,384.28,4216.0,367.6827,368.0943,367.2327,367.9124,4216.0
2020-05-14 14:10:00,384.42,384.88,384.1,384.88,2906.0,368.0465,368.4869,367.7401,368.4869,2906.0
2020-05-14 14:15:00,384.78,385.32,384.46,385.25,5395.0,368.3911,368.9081,368.0848,368.8411,5395.0
2020-05-14 14:20:00,385.5,385.98,385.16,385.98,8652.0,369.0805,369.54,368.755,369.54,8652.0
2020-05-14 14:25:00,386.0,386.03,385.39,385.4,12966.0,369.5592,369.5879,368.9752,368.9847,12966.0
2020-05-14 14:30:00,385.76,386.21,384.84,384.85,2125.0,369.3294,369.7602,368.4486,368.4582,2125.0
2020-05-14 14:35:00,384.52,384.65,383.49,383.49,2420.0,368.1422,368.2667,367.1561,367.1561,2420.0
2020-05-14 14:40:00,383.23,383.51,382.23,382.32,2344.0,366.9072,367.1752,365.9498,366.0359,2344.0
2020-05-14 14:45:00,382.44,383.0,382.18,382.39,3357.0,366.1508,366.687,365.9019,366.1029,3357.0
2020-05-14 14:50:00,382.55,382.72,381.88,382.68,1862.0,366.2561,366.4189,365.6147,366.3806,1862.0
2020-05-14 14:55:00,382.9,383.31,381.98,383.06,3498.0,366.5912,366.9838,365.7104,366.7444,3498.0
2020-05-14 15:00:00,383.08,384.25,383.03,384.24,2800.0,366.7635,367.8837,366.7157,367.8741,2800.0
2020-05-14 15:05:00,383.92,385.16,383.77,384.83,4962.0,367.5678,368.755,367.4242,368.439,4962.0
2020-05-14 15:10:00,385.04,385.46,384.76,384.91,4861.0,368.6401,369.0422,368.372,368.5156,4861.0
2020-05-14 15:15:00,385.43,386.29,385.15,386.12,4115.0,369.0135,369.8368,368.7454,369.6741,4115.0
2020-05-14 15:20:00,385.99,387.46,385.98,387.43,5089.0,369.5496,370.957,369.54,370.9283,5089.0
2020-05-14 15:25:00,387.36,387.69,387.3,387.3,4471.0,370.8613,371.1772,370.8038,370.8038,4471.0
2020-05-14 15:30:00,387.72,387.88,386.81,386.81,9430.0,371.2059,371.3591,370.3347,370.3347,9430.0
2020-05-14 15:35:00,386.86,386.91,385.01,385.02,10543.0,370.3825,370.4304,368.6113,368.6209,10543.0
2020-05-14 15:40:00,385.17,385.64,384.43,385.36,14861.0,368.7645,369.2145,368.056,368.9464,14861.0
2020-05-14 15:45:00,386.02,386.56,385.43,386.03,16581.0,369.5783,370.0953,369.0135,369.5879,16581.0
2020-05-14 15:50:00,385.78,386.34,385.64,385.73,20418.0,369.3485,369.8847,369.2145,369.3007,20418.0
2020-05-14 15:55:00,385.66,386.0,384.58,385.89,39627.0,369.2337,369.5592,368.1997,369.4539,39627.0
2020-05-15 09:30:00,385.22,387.99,385.22,387.25,17563.0,368.8124,371.4644,368.8124,370.7559,17563.0
2020-05-15 09:35:00,386.72,388.0,386.49,386.73,2150.0,370.2485,371.474,370.0283,370.2581,2150.0
2020-05-15 09:40:00,387.62,389.5,386.7,388.84,6028.0,371.1102,372.9101,370.2294,372.2782,6028.0
2020-05-15 09:45:00,389.42,391.02,388.73,391.02,3801.0,372.8335,374.3654,372.1729,374.3654,3801.0
2020-05-15 09:50:00,391.24,392.94,391.24,391.98,9996.0,374.576,376.2036,374.576,375.2845,9996.0
2020-05-15 09:55:00,392.22,395.39,391.88,395.37,13925.0,375.5142,378.5492,375.1887,378.5301,13925.0
2020-05-15 10:00:00,395.06,396.0,392.54,392.54,15474.0,378.2333,379.1332,375.8206,375.8206,15474.0
2020-05-15 10:05:00,392.42,394.14,392.34,394.14,6537.0,375.7057,377.3525,375.6291,377.3525,6537.0
2020-05-15 10:10:00,394.14,395.23,393.8,395.23,6415.0,377.3525,378.396,377.027,378.396,6415.0
2020-05-15 10:15:00,395.41,395.99,393.81,393.86,5800.0,378.5684,379.1237,377.0365,377.0844,5800.0
2020-05-15 10:20:00,394.08,394.08,391.88,392.0,10303.0,377.295,377.295,375.1887,375.3036,10303.0
2020-05-15 10:25:00,392.33,392.52,390.49,390.59,6100.0,375.6196,375.8015,373.8579,373.9537,6100.0
2020-05-15 10:30:00,390.14,391.97,389.68,389.68,9469.0,373.5228,375.2749,373.0824,373.0824,9469.0
2020-05-15 10:35:00,389.77,390.33,389.35,389.38,5929.0,373.1686,373.7047,372.7665,372.7952,5929.0
2020-05-15 10:40:00,389.25,391.42,389.24,390.96,4100.0,372.6707,374.7483,372.6612,374.3079,4100.0
2020-05-15 10:45:00,390.88,390.96,390.4,390.66,1616.0,374.2313,374.3079,373.7718,374.0207,1616.0
2020-05-15 10:50:00,390.75,391.04,390.31,390.34,2358.0,374.1069,374.3845,373.6856,373.7143,2358.0
2020-05-15 10:55:00,390.62,391.5,389.64,391.0,7698.0,373.9824,374.8249,373.0441,374.3462,7698.0
2020-05-15 11:00:00,390.69,390.69,388.67,389.42,4625.0,374.0494,374.0494,372.1155,372.8335,4625.0
2020-05-15 11:05:00,389.25,390.49,389.09,389.85,1305.0,372.6707,373.8579,372.5176,373.2452,1305.0
2020-05-15 11:10:00,389.7,390.85,389.7,390.85,8377.0,373.1016,374.2026,373.1016,374.2026,8377.0
2020-05-15 11:15:00,391.46,391.46,390.73,391.46,2617.0,374.7866,374.7866,374.0877,374.7866,2617.0
2020-05-15 11:20:00,391.63,391.74,390.57,390.9,11484.0,374.9494,375.0547,373.9345,374.2505,11484.0
2020-05-15 11:25:00,391.2,391.73,390.78,391.73,2553.0,374.5377,375.0451,374.1356,375.0451,2553.0
2020-05-15 11:30:00,390.97,391.58,390.9,391.58,1056.0,374.3175,374.9015,374.2505,374.9015,1056.0
2020-05-15 11:35:00,391.05,391.47,390.75,391.1,4404.0,374.3941,374.7962,374.1069,374.442,4404.0
2020-05-15 11:40:00,391.44,391.44,390.72,391.34,2209.0,374.7675,374.7675,374.0781,374.6717,2209.0
2020-05-15 11:45:00,391.14,391.65,390.98,391.31,2089.0,374.4802,374.9685,374.3271,374.643,2089.0
2020-05-15 11:50:00,391.88,391.88,390.34,390.77,3503.0,375.1887,375.1887,373.7143,374.126,3503.0
2020-05-15 11:55:00,390.73,391.74,390.71,391.7,2400.0,374.0877,375.0547,374.0686,375.0164,2400.0
2020-05-15 12:00:00,391.75,392.22,391.74,391.97,2937.0,375.0643,375.5142,375.0547,375.2749,2937.0
2020-05-15 12:05:00,391.84,391.9,391.08,391.16,2250.0,375.1504,375.2079,374.4228,374.4994,2250.0
2020-05-15 12:10:00,391.4,391.4,390.67,390.68,1104.0,374.7292,374.7292,374.0303,374.0398,1104.0
2020-05-15 12:15:00,390.51,390.95,390.23,390.41,2209.0,373.8771,374.2983,373.609,373.7813,2209.0
2020-05-15 12:20:00,390.25,390.75,390.25,390.62,2500.0,373.6282,374.1069,373.6282,373.9824,2500.0
2020-05-15 12:25:00,390.58,390.68,390.08,390.08,1710.0,373.9441,374.0398,373.4654,373.4654,1710.0
2020-05-15 12:30:00,389.96,390.27,389.61,390.27,2460.0,373.3505,373.6473,373.0154,373.6473,2460.0
2020-05-15 12:35:00,390.16,391.46,390.16,391.44,5501.0,373.542,374.7866,373.542,374.7675,5501.0
2020-05-15 12:40:00,391.45,391.98,391.23,391.42,5921.0,374.777,375.2845,374.5664,374.7483,5921.0
2020-05-15 12:45:00,391.6,391.6,390.83,391.0,2600.0,374.9207,374.9207,374.1835,374.3462,2600.0
2020-05-15 12:50:00,390.87,391.51,390.75,391.4,3008.0,374.2217,374.8345,374.1069,374.7292,3008.0
2020-05-15 12:55:00,391.32,391.32,390.38,390.72,3367.0,374.6526,374.6526,373.7526,374.0781,3367.0
2020-05-15 13:00:00,391.04,392.08,391.04,391.51,3701.0,374.3845,375.3802,374.3845,374.8345,3701.0
2020-05-15 13:05:00,391.42,391.78,390.75,391.78,5000.0,374.7483,375.093,374.1069,375.093,5000.0
2020-05-15 13:10:00,392.07,392.9,391.86,392.9,6798.0,375.3706,376.1653,375.1696,376.1653,6798.0
2020-05-15 13:15:00,392.73,392.75,391.8,391.81,3000.0,376.0025,376.0217,375.1121,375.1217,3000.0
2020-05-15 13:20:00,391.46,392.11,391.37,392.11,1602.0,374.7866,375.4089,374.7005,375.4089,1602.0
2020-05-15 13:25:00,391.99,392.37,391.99,391.99,1180.0,375.294,375.6579,375.294,375.294,1180.0
2020-05-15 13:30:00,391.87,391.87,391.01,391.38,3600.0,375.1792,375.1792,374.3558,374.71,3600.0
2020-05-15 13:35:00,391.59,392.02,391.08,391.08,3365.0,374.9111,375.3228,374.4228,374.4228,3365.0
2020-05-15 13:40:00,391.45,391.88,391.45,391.88,2500.0,374.777,375.1887,374.777,375.1887,2500.0
2020-05-15 13:45:00,391.98,391.98,391.02,391.34,4400.0,375.2845,375.2845,374.3654,374.6717,4400.0
2020-05-15 13:50:00,391.53,392.23,391.53,392.05,2899.0,374.8536,375.5238,374.8536,375.3515,2899.0
2020-05-15 13:55:00,392.24,392.24,391.68,391.82,1948.0,375.5334,375.5334,374.9972,375.1313,1948.0
2020-05-15 14:00:00,391.99,394.05,391.84,393.94,8643.0,375.294,377.2663,375.1504,377.161,8643.0
2020-05-15 14:05:00,394.1,394.65,394.05,394.65,3946.0,377.3142,377.8407,377.2663,377.8407,3946.0
2020-05-15 14:10:00,394.81,395.3,394.61,395.26,6786.0,377.9939,378.4631,377.8025,378.4248,6786.0
2020-05-15 14:15:00,395.34,396.09,395.12,396.05,9582.0,378.5014,379.2194,378.2907,379.1811,9582.0
2020-05-15 14:20:00,396.36,397.48,396.36,397.41,4806.0,379.4779,380.5502,379.4779,380.4832,4806.0
2020-05-15 14:25:00,397.4,398.53,397.24,398.22,5334.0,380.4736,381.5555,380.3204,381.2587,5334.0
2020-05-15 14:30:00,398.13,398.15,396.57,396.72,7332.0,381.1725,381.1917,379.679,379.8226,7332.0
2020-05-15 14:35:00,396.64,396.93,395.93,396.68,8550.0,379.746,380.0236,379.0662,379.7843,8550.0
2020-05-15 14:40:00,396.51,397.32,394.29,395.03,13506.0,379.6215,380.397,377.4961,378.2046,13506.0
2020-05-15 14:45:00,395.22,395.25,394.41,395.2,3511.0,378.3865,378.4152,377.611,378.3673,3511.0
2020-05-15 14:50:00,395.86,395.89,394.93,395.49,8193.0,378.9992,379.0279,378.1088,378.645,8193.0
2020-05-15 14:55:00,395.15,395.87,395.14,395.29,4982.0,378.3195,379.0088,378.3099,378.4535,4982.0
2020-05-15 15:00:00,395.47,396.99,395.19,396.64,8371.0,378.6258,380.0811,378.3577,379.746,8371.0
2020-05-15 15:05:00,396.54,397.87,396.54,397.81,13972.0,379.6502,380.9236,379.6502,380.8662,13972.0
2020-05-15 15:10:00,397.52,398.82,397.1,397.78,18214.0,380.5885,381.8331,380.1864,380.8374,18214.0
2020-05-15 15:15:00,397.43,398.36,397.39,398.19,9800.0,380.5023,381.3927,380.464,381.23,9800.0
2020-05-15 15:20:00,398.27,398.49,397.76,397.94,8226.0,381.3066,381.5172,380.8183,380.9906,8226.0
2020-05-15 15:25:00,397.76,397.98,396.18,396.18,17206.0,380.8183,381.0289,379.3056,379.3056,17206.0
2020-05-15 15:30:00,396.26,396.29,394.69,394.77,21380.0,379.3822,379.4109,377.879,377.9556,21380.0
2020-05-15 15:35:00,395.0,395.29,393.89,394.77,14041.0,378.1758,378.4535,377.1131,377.9556,14041.0
2020-05-15 15:40:00,395.06,395.81,394.98,395.41,25962.0,378.2333,378.9513,378.1567,378.5684,25962.0
2020-05-15 15:45:00,395.55,398.23,395.49,398.22,30995.0,378.7024,381.2683,378.645,381.2587,30995.0
2020-05-15 15:50:00,398.02,398.5,396.02,396.99,56305.0,381.0672,381.5268,379.1524,380.0811,56305.0
2020-05-15 15:55:00,397.12,398.8,396.93,398.24,69695.0,380.2055,381.814,380.0236,381.2778,69695.0
2020-05-18 09:30:00,407.99,412.7,407.09,408.34,36883.0,390.6126,395.1219,389.7509,390.9477,36883.0
2020-05-18 09:35:00,408.01,410.76,405.84,407.2,7842.0,390.6317,393.2646,388.5541,389.8562,7842.0
2020-05-18 09:40:00,406.01,408.8,405.62,406.73,12185.0,388.7169,391.3881,388.3435,389.4062,12185.0
2020-05-18 09:45:00,406.89,408.99,406.22,406.54,17803.0,389.5594,391.57,388.918,389.2243,17803.0
2020-05-18 09:50:00,407.12,407.55,405.01,405.77,14144.0,389.7796,390.1913,387.7595,388.4871,14144.0
2020-05-18 09:55:00,405.04,406.27,404.39,406.12,10671.0,387.7882,388.9658,387.1659,388.8222,10671.0
2020-05-18 10:00:00,406.62,408.34,405.61,408.34,5575.0,389.3009,390.9477,388.3339,390.9477,5575.0
2020-05-18 10:05:00,408.19,408.19,405.81,405.81,5295.0,390.804,390.804,388.5254,388.5254,5295.0
2020-05-18 10:10:00,405.91,405.91,403.26,404.95,18330.0,388.6212,388.6212,386.084,387.702,18330.0
2020-05-18 10:15:00,405.24,405.24,403.53,403.66,43946.0,387.9797,387.9797,386.3425,386.467,43946.0
2020-05-18 10:20:00,403.88,405.07,403.82,404.73,6160.0,386.6776,387.8169,386.6202,387.4914,6160.0
2020-05-18 10:25:00,404.75,404.75,402.43,402.91,3773.0,387.5106,387.5106,385.2894,385.7489,3773.0
2020-05-18 10:30:00,402.42,402.65,400.33,401.36,6293.0,385.2798,385.5,383.2788,384.265,6293.0
2020-05-18 10:35:00,401.31,401.32,400.49,400.57,2726.0,384.2171,384.2267,383.432,383.5086,2726.0
2020-05-18 10:40:00,400.59,401.47,400.07,400.77,3850.0,383.5277,384.3703,383.0299,383.7001,3850.0
2020-05-18 10:45:00,400.62,400.89,398.68,399.63,53549.0,383.5565,383.815,381.6991,382.6086,53549.0
2020-05-18 10:50:00,399.57,400.31,399.25,399.35,6588.0,382.5512,383.2597,382.2448,382.3406,6588.0
2020-05-18 10:55:00,399.41,399.99,398.97,399.79,10725.0,382.398,382.9533,381.9767,382.7618,10725.0
2020-05-18 11:00:00,399.82,402.57,399.58,402.37,11417.0,382.7905,385.4234,382.5608,385.2319,11417.0
2020-05-18 11:05:00,402.59,402.85,401.08,401.28,5276.0,385.4426,385.6915,383.9969,384.1884,5276.0
2020-05-18 11:10:00,401.17,401.17,399.51,399.6,6931.0,384.083,384.083,382.4937,382.5799,6931.0
2020-05-18 11:15:00,399.86,400.79,399.28,400.02,6719.0,382.8288,383.7192,382.2735,382.982,6719.0
2020-05-18 11:20:00,400.27,400.57,399.84,400.57,4213.0,383.2214,383.5086,382.8097,383.5086,4213.0
2020-05-18 11:25:00,400.38,400.39,398.55,398.59,9050.0,383.3267,383.3363,381.5746,381.6129,9050.0
2020-05-18 11:30:00,398.77,399.59,398.47,399.24,6231.0,381.7853,382.5703,381.498,382.2352,6231.0
2020-05-18 11:35:00,399.24,399.9,398.61,399.32,8415.0,382.2352,382.8671,381.6321,382.3118,8415.0
2020-05-18 11:40:00,399.34,400.27,398.65,398.82,26201.0,382.331,383.2214,381.6704,381.8331,26201.0
2020-05-18 11:45:00,399.02,399.23,398.44,398.83,5657.0,382.0246,382.2257,381.4693,381.8427,5657.0
2020-05-18 11:50:00,399.07,399.26,398.05,398.36,6530.0,382.0725,382.2544,381.0959,381.3927,6530.0
2020-05-18 11:55:00,398.43,398.44,396.96,397.93,7464.0,381.4597,381.4693,380.0524,380.981,7464.0
2020-05-18 12:00:00,397.43,397.82,397.0,397.06,4950.0,380.5023,380.8757,380.0907,380.1481,4950.0
2020-05-18 12:05:00,397.25,397.67,396.68,397.33,6260.0,380.33,380.7321,379.7843,380.4066,6260.0
2020-05-18 12:10:00,397.01,397.01,396.02,396.93,4622.0,380.1002,380.1002,379.1524,380.0236,4622.0
2020-05-18 12:15:00,397.2,397.53,396.81,397.0,7265.0,380.2821,380.5981,379.9087,380.0907,7265.0
2020-05-18 12:20:00,396.87,397.24,395.73,396.36,5869.0,379.9662,380.3204,378.8747,379.4779,5869.0
2020-05-18 12:25:00,396.44,397.76,396.44,397.41,9710.0,379.5545,380.8183,379.5545,380.4832,9710.0
2020-05-18 12:30:00,397.81,399.03,397.81,398.69,5955.0,380.8662,382.0342,380.8662,381.7087,5955.0
2020-05-18 12:35:00,399.18,400.16,398.96,399.74,4914.0,382.1778,383.1161,381.9672,382.714,4914.0
2020-05-18 12:40:00,399.95,400.14,398.09,398.33,3130.0,382.915,383.0969,381.1342,381.364,3130.0
2020-05-18 12:45:00,398.08,398.24,397.37,398.24,3519.0,381.1247,381.2778,380.4449,381.2778,3519.0
2020-05-18 12:50:00,398.63,398.83,396.86,396.86,5695.0,381.6512,381.8427,379.9566,379.9566,5695.0
2020-05-18 12:55:00,397.21,397.6,396.06,396.06,3008.0,380.2917,380.6651,379.1907,379.1907,3008.0
2020-05-18 13:00:00,396.3,397.04,396.12,396.59,4298.0,379.4205,380.129,379.2481,379.6981,4298.0
2020-05-18 13:05:00,396.75,396.82,396.07,396.22,3902.0,379.8513,379.9183,379.2003,379.3439,3902.0
2020-05-18 13:10:00,396.28,396.69,396.1,396.53,3000.0,379.4013,379.7939,379.229,379.6407,3000.0
2020-05-18 13:15:00,396.56,397.2,396.19,396.48,3600.0,379.6694,380.2821,379.3152,379.5928,3600.0
2020-05-18 13:20:00,396.37,396.93,396.36,396.66,2505.0,379.4875,380.0236,379.4779,379.7651,2505.0
2020-05-18 13:25:00,396.84,397.22,396.51,396.56,2700.0,379.9375,380.3013,379.6215,379.6694,2700.0
2020-05-18 13:30:00,396.79,397.09,396.19,396.75,3757.0,379.8896,380.1768,379.3152,379.8513,3757.0
2020-05-18 13:35:00,396.89,397.0,396.51,396.61,3102.0,379.9853,380.0907,379.6215,379.7173,3102.0
2020-05-18 13:40:00,396.8,396.82,395.61,395.61,3300.0,379.8992,379.9183,378.7599,378.7599,3300.0
2020-05-18 13:45:00,395.6,396.6,395.6,395.9,2400.0,378.7503,379.7077,378.7503,379.0375,2400.0
2020-05-18 13:50:00,395.9,396.18,395.62,395.78,3750.0,379.0375,379.3056,378.7694,378.9226,3750.0
2020-05-18 13:55:00,396.11,396.38,395.77,396.23,3000.0,379.2386,379.4971,378.913,379.3535,3000.0
2020-05-18 14:00:00,396.23,397.21,396.23,397.07,2353.0,379.3535,380.2917,379.3535,380.1577,2353.0
2020-05-18 14:05:00,396.98,396.98,396.07,396.17,3628.0,380.0715,380.0715,379.2003,379.296,3628.0
2020-05-18 14:10:00,396.26,396.26,395.11,395.88,5200.0,379.3822,379.3822,378.2812,379.0184,5200.0
2020-05-18 14:15:00,395.88,396.31,395.84,396.16,3492.0,379.0184,379.43,378.9801,379.2864,3492.0
2020-05-18 14:20:00,396.35,396.36,395.42,396.0,3344.0,379.4683,379.4779,378.578,379.1332,3344.0
2020-05-18 14:25:00,396.05,396.44,395.47,396.17,3400.0,379.1811,379.5545,378.6258,379.296,3400.0
2020-05-18 14:30:00,396.02,396.33,395.72,395.97,4342.0,379.1524,379.4492,378.8652,379.1045,4342.0
2020-05-18 14:35:00,396.12,396.12,395.21,395.22,1000.0,379.2481,379.2481,378.3769,378.3865,1000.0
2020-05-18 14:40:00,395.24,395.36,394.84,394.97,3879.0,378.4056,378.5205,378.0227,378.1471,3879.0
2020-05-18 14:45:00,395.09,395.09,393.29,393.53,4758.0,378.262,378.262,376.5387,376.7685,4758.0
2020-05-18 14:50:00,393.73,393.98,392.43,393.48,4341.0,376.9599,377.1993,375.7153,376.7206,4341.0
2020-05-18 14:55:00,393.35,393.58,392.62,393.08,5008.0,376.5961,376.8163,375.8972,376.3376,5008.0
2020-05-18 15:00:00,393.18,393.54,393.06,393.16,3677.0,376.4334,376.778,376.3185,376.4142,3677.0
2020-05-18 15:05:00,393.28,393.42,392.63,392.74,3500.0,376.5291,376.6631,375.9068,376.0121,3500.0
2020-05-18 15:10:00,392.46,392.7,391.89,392.41,5940.0,375.744,375.9738,375.1983,375.6962,5940.0
2020-05-18 15:15:00,392.45,392.47,391.8,392.15,6096.0,375.7345,375.7536,375.1121,375.4472,6096.0
2020-05-18 15:20:00,392.18,392.48,391.98,392.36,5069.0,375.476,375.7632,375.2845,375.6483,5069.0
2020-05-18 15:25:00,392.52,393.8,392.36,393.62,6158.0,375.8015,377.027,375.6483,376.8546,6158.0
2020-05-18 15:30:00,393.67,394.21,393.67,394.21,7303.0,376.9025,377.4195,376.9025,377.4195,7303.0
2020-05-18 15:35:00,394.19,395.07,394.18,395.0,14927.0,377.4003,378.2429,377.3908,378.1758,14927.0
2020-05-18 15:40:00,394.99,395.24,394.56,394.58,14451.0,378.1663,378.4056,377.7546,377.7737,14451.0
2020-05-18 15:45:00,394.55,394.76,394.36,394.56,13682.0,377.745,377.9461,377.5631,377.7546,13682.0
2020-05-18 15:50:00,394.8,395.1,393.07,393.43,22908.0,377.9844,378.2716,376.328,376.6727,22908.0
2020-05-18 15:55:00,393.6,393.68,391.0,391.91,54456.0,376.8355,376.9121,374.3462,375.2175,54456.0
2020-05-19 09:30:00,391.05,391.05,388.59,389.4,11581.0,374.3941,374.3941,372.0389,372.8144,11581.0
2020-05-19 09:35:00,388.99,392.85,388.99,392.11,3725.0,372.4218,376.1174,372.4218,375.4089,3725.0
2020-05-19 09:40:00,393.1,394.97,392.88,393.63,4148.0,376.3568,378.1471,376.1461,376.8642,4148.0
2020-05-19 09:45:00,393.23,393.82,392.61,393.27,1200.0,376.4812,377.0461,375.8876,376.5195,1200.0
2020-05-19 09:50:00,393.58,394.14,392.12,392.21,16698.0,376.8163,377.3525,375.4185,375.5047,16698.0
2020-05-19 09:55:00,392.4,394.19,392.09,394.19,4525.0,375.6866,377.4003,375.3898,377.4003,4525.0
2020-05-19 10:00:00,395.17,395.29,394.4,395.09,1943.0,378.3386,378.4535,377.6014,378.262,1943.0
2020-05-19 10:05:00,395.28,396.3,394.84,396.07,4637.0,378.4439,379.4205,378.0227,379.2003,4637.0
2020-05-19 10:10:00,396.24,397.56,396.24,397.06,2100.0,379.363,380.6268,379.363,380.1481,2100.0
2020-05-19 10:15:00,397.24,398.0,396.67,397.85,5994.0,380.3204,381.0481,379.7747,380.9045,5994.0
2020-05-19 10:20:00,398.0,398.0,395.01,395.05,4700.0,381.0481,381.0481,378.1854,378.2237,4700.0
2020-05-19 10:25:00,395.61,395.9,394.61,395.42,5558.0,378.7599,379.0375,377.8025,378.578,5558.0
2020-05-19 10:30:00,395.32,396.02,395.26,395.27,2634.0,378.4822,379.1524,378.4248,378.4343,2634.0
2020-05-19 10:35:00,395.28,395.77,395.18,395.4,2700.0,378.4439,378.913,378.3482,378.5588,2700.0
2020-05-19 10:40:00,395.44,395.44,394.3,394.36,2602.0,378.5971,378.5971,377.5057,377.5631,2602.0
2020-05-19 10:45:00,394.38,394.45,393.96,394.04,1908.0,377.5822,377.6493,377.1801,377.2567,1908.0
2020-05-19 10:50:00,394.01,395.43,393.88,395.37,5527.0,377.228,378.5875,377.1035,378.5301,5527.0
2020-05-19 10:55:00,395.15,396.38,395.15,396.38,2901.0,378.3195,379.4971,378.3195,379.4971,2901.0
2020-05-19 11:00:00,396.06,396.6,395.41,396.6,10285.0,379.1907,379.7077,378.5684,379.7077,10285.0
2020-05-19 11:05:00,396.49,397.12,396.44,397.03,9445.0,379.6024,380.2055,379.5545,380.1194,9445.0
2020-05-19 11:10:00,397.04,397.87,396.78,397.32,9987.0,380.129,380.9236,379.88,380.397,9987.0
2020-05-19 11:15:00,397.32,398.42,397.25,398.03,32760.0,380.397,381.4502,380.33,381.0768,32760.0
2020-05-19 11:20:00,398.16,399.32,398.16,399.31,17603.0,381.2012,382.3118,381.2012,382.3023,17603.0
2020-05-19 11:25:00,399.19,399.78,398.9,399.5,6769.0,382.1874,382.7522,381.9097,382.4842,6769.0
2020-05-19 11:30:00,399.74,399.85,399.16,399.56,7329.0,382.714,382.8193,382.1587,382.5416,7329.0
2020-05-19 11:35:00,399.62,399.8,399.02,399.67,16003.0,382.5991,382.7714,382.0246,382.6469,16003.0
2020-05-19 11:40:00,399.77,400.89,398.47,399.59,9515.0,382.7427,383.815,381.498,382.5703,9515.0
2020-05-19 11:45:00,399.79,401.84,399.79,401.23,8046.0,382.7618,384.7245,382.7618,384.1405,8046.0
2020-05-19 11:50:00,401.17,401.47,399.63,400.41,4740.0,384.083,384.3703,382.6086,383.3554,4740.0
2020-05-19 11:55:00,400.14,400.17,399.33,399.82,6616.0,383.0969,383.1256,382.3214,382.7905,6616.0
2020-05-19 12:00:00,400.11,400.34,399.58,399.99,4937.0,383.0682,383.2884,382.5608,382.9533,4937.0
2020-05-19 12:05:00,399.75,400.33,399.72,400.13,2686.0,382.7235,383.2788,382.6948,383.0873,2686.0
2020-05-19 12:10:00,400.23,400.54,400.23,400.27,1150.0,383.1831,383.4799,383.1831,383.2214,1150.0
2020-05-19 12:15:00,400.08,400.08,398.81,399.0,13478.0,383.0395,383.0395,381.8236,382.0055,13478.0
2020-05-19 12:20:00,398.81,399.65,398.57,398.72,9761.0,381.8236,382.6278,381.5938,381.7374,9761.0
2020-05-19 12:25:00,398.68,398.81,398.02,398.06,3300.0,381.6991,381.8236,381.0672,381.1055,3300.0
2020-05-19 12:30:00,397.85,398.05,397.67,397.67,2400.0,380.9045,381.0959,380.7321,380.7321,2400.0
2020-05-19 12:35:00,397.74,398.19,397.13,397.13,1967.0,380.7991,381.23,380.2151,380.2151,1967.0
2020-05-19 12:40:00,397.26,397.34,396.29,396.99,6886.0,380.3396,380.4162,379.4109,380.0811,6886.0
2020-05-19 12:45:00,396.95,398.3,396.91,397.66,5143.0,380.0428,381.3353,380.0045,380.7225,5143.0
2020-05-19 12:50:00,397.69,397.69,397.34,397.52,700.0,380.7513,380.7513,380.4162,380.5885,700.0
2020-05-19 12:55:00,397.44,397.44,397.03,397.03,1200.0,380.5119,380.5119,380.1194,380.1194,1200.0
2020-05-19 13:00:00,397.3,398.1,397.3,397.98,3292.0,380.3779,381.1438,380.3779,381.0289,3292.0
2020-05-19 13:05:00,398.3,398.32,397.76,398.32,3035.0,381.3353,381.3544,380.8183,381.3544,3035.0
2020-05-19 13:10:00,398.48,398.56,397.91,397.91,2518.0,381.5076,381.5842,380.9619,380.9619,2518.0
2020-05-19 13:15:00,397.78,398.44,397.48,397.77,7498.0,380.8374,381.4693,380.5502,380.8279,7498.0
2020-05-19 13:20:00,397.47,398.09,397.46,397.74,2901.0,380.5406,381.1342,380.5311,380.7991,2901.0
2020-05-19 13:25:00,397.98,398.21,397.98,398.11,2100.0,381.0289,381.2491,381.0289,381.1534,2100.0
2020-05-19 13:30:00,398.18,398.18,397.85,397.85,1734.0,381.2204,381.2204,380.9045,380.9045,1734.0
2020-05-19 13:35:00,397.9,398.55,397.9,398.55,2975.0,380.9523,381.5746,380.9523,381.5746,2975.0
2020-05-19 13:40:00,398.46,398.55,397.96,398.06,2200.0,381.4885,381.5746,381.0098,381.1055,2200.0
2020-05-19 13:45:00,398.28,398.3,398.0,398.3,1800.0,381.3161,381.3353,381.0481,381.3353,1800.0
2020-05-19 13:50:00,398.11,398.2,397.78,397.97,3505.0,381.1534,381.2395,380.8374,381.0193,3505.0
2020-05-19 13:55:00,398.12,398.26,397.85,398.26,2900.0,381.163,381.297,380.9045,381.297,2900.0
2020-05-19 14:00:00,398.08,399.22,398.07,399.22,2665.0,381.1247,382.2161,381.1151,382.2161,2665.0
2020-05-19 14:05:00,399.22,399.81,399.22,399.58,5208.0,382.2161,382.781,382.2161,382.5608,5208.0
2020-05-19 14:10:00,399.44,399.45,399.07,399.34,2304.0,382.4267,382.4363,382.0725,382.331,2304.0
2020-05-19 14:15:00,399.25,399.74,399.18,399.64,2100.0,382.2448,382.714,382.1778,382.6182,2100.0
2020-05-19 14:20:00,399.75,400.14,399.74,400.0,4486.0,382.7235,383.0969,382.714,382.9629,4486.0
2020-05-19 14:25:00,399.84,400.32,399.67,400.22,5404.0,382.8097,383.2692,382.6469,383.1735,5404.0
2020-05-19 14:30:00,400.35,401.55,400.31,401.25,5611.0,383.298,384.4469,383.2597,384.1596,5611.0
2020-05-19 14:35:00,401.28,401.6,401.0,401.54,5382.0,384.1884,384.4947,383.9203,384.4373,5382.0
2020-05-19 14:40:00,401.54,402.07,401.4,402.07,5090.0,384.4373,384.9447,384.3032,384.9447,5090.0
2020-05-19 14:45:00,402.38,402.38,401.78,402.01,2934.0,385.2415,385.2415,384.6671,384.8873,2934.0
2020-05-19 14:50:00,401.82,402.44,401.31,401.31,5415.0,384.7054,385.299,384.2171,384.2171,5415.0
2020-05-19 14:55:00,401.27,401.27,398.18,398.55,6458.0,384.1788,384.1788,381.2204,381.5746,6458.0
2020-05-19 15:00:00,398.6,400.62,398.31,400.38,6139.0,381.6225,383.5565,381.3449,383.3267,6139.0
2020-05-19 15:05:00,400.43,400.79,400.25,400.63,4041.0,383.3746,383.7192,383.2022,383.566,4041.0
2020-05-19 15:10:00,400.53,401.35,400.27,400.67,5694.0,383.4703,384.2554,383.2214,383.6043,5694.0
2020-05-19 15:15:00,400.47,400.56,399.62,399.62,5269.0,383.4129,383.499,382.5991,382.5991,5269.0
2020-05-19 15:20:00,399.74,399.78,398.6,398.65,4326.0,382.714,382.7522,381.6225,381.6704,4326.0
2020-05-19 15:25:00,398.56,399.69,398.44,399.15,5078.0,381.5842,382.6661,381.4693,382.1491,5078.0
2020-05-19 15:30:00,398.9,398.99,398.27,398.44,5160.0,381.9097,381.9959,381.3066,381.4693,5160.0
2020-05-19 15:35:00,398.51,398.68,397.18,397.83,8202.0,381.5363,381.6991,380.263,380.8853,8202.0
2020-05-19 15:40:00,397.75,398.35,397.27,397.27,7903.0,380.8087,381.3832,380.3492,380.3492,7903.0
2020-05-19 15:45:00,397.3,397.92,396.3,396.3,13123.0,380.3779,380.9715,379.4205,379.4205,13123.0
2020-05-19 15:50:00,395.79,396.35,394.91,394.91,10150.0,378.9322,379.4683,378.0897,378.0897,10150.0
2020-05-19 15:55:00,394.88,395.68,393.91,394.24,30206.0,378.061,378.8269,377.1323,377.4482,30206.0
2020-05-20 09:30:00,397.83,397.83,395.0,396.65,9054.0,380.8853,380.8853,378.1758,379.7556,9054.0
2020-05-20 09:35:00,395.97,396.76,392.59,395.02,14406.0,379.1045,379.8609,375.8685,378.195,14406.0
2020-05-20 09:40:00,394.33,394.99,393.31,393.77,5836.0,377.5344,378.1663,376.5578,376.9982,5836.0
2020-05-20 09:45:00,393.56,394.56,393.5,394.05,3200.0,376.7972,377.7546,376.7397,377.2663,3200.0
2020-05-20 09:50:00,394.38,394.39,393.34,394.24,5526.0,377.5822,377.5918,376.5865,377.4482,5526.0
2020-05-20 09:55:00,394.02,394.26,393.0,394.16,7749.0,377.2376,377.4674,376.261,377.3716,7749.0
2020-05-20 10:00:00,394.42,394.78,393.08,393.42,3224.0,377.6205,377.9652,376.3376,376.6631,3224.0
2020-05-20 10:05:00,393.39,393.43,392.93,393.32,4597.0,376.6344,376.6727,376.194,376.5674,4597.0
2020-05-20 10:10:00,393.25,394.51,393.0,393.0,6731.0,376.5004,377.7067,376.261,376.261,6731.0
2020-05-20 10:15:00,392.87,393.74,392.06,393.33,7765.0,376.1366,376.9695,375.3611,376.577,7765.0
2020-05-20 10:20:00,393.91,394.81,393.64,394.81,6232.0,377.1323,377.9939,376.8738,377.9939,6232.0
2020-05-20 10:25:00,395.06,395.66,394.71,395.53,2600.0,378.2333,378.8077,377.8982,378.6833,2600.0
2020-05-20 10:30:00,395.37,397.44,395.24,397.34,3423.0,378.5301,380.5119,378.4056,380.4162,3423.0
2020-05-20 10:35:00,397.23,398.32,397.22,397.26,12700.0,380.3109,381.3544,380.3013,380.3396,12700.0
2020-05-20 10:40:00,397.49,398.33,397.39,397.92,6624.0,380.5598,381.364,380.464,380.9715,6624.0
2020-05-20 10:45:00,397.82,398.77,397.77,398.54,11705.0,380.8757,381.7853,380.8279,381.5651,11705.0
2020-05-20 10:50:00,398.6,399.08,398.36,399.08,2100.0,381.6225,382.0821,381.3927,382.0821,2100.0
2020-05-20 10:55:00,399.22,399.57,398.08,398.53,9688.0,382.2161,382.5512,381.1247,381.5555,9688.0
2020-05-20 11:00:00,398.65,399.49,398.46,398.98,15042.0,381.6704,382.4746,381.4885,381.9863,15042.0
2020-05-20 11:05:00,399.14,399.68,398.88,399.16,6548.0,382.1395,382.6565,381.8906,382.1587,6548.0
2020-05-20 11:10:00,399.28,400.22,398.95,400.06,7948.0,382.2735,383.1735,381.9576,383.0203,7948.0
2020-05-20 11:15:00,399.83,400.56,399.32,400.47,2864.0,382.8001,383.499,382.3118,383.4129,2864.0
2020-05-20 11:20:00,400.1,400.87,400.1,400.64,1600.0,383.0586,383.7958,383.0586,383.5756,1600.0
2020-05-20 11:25:00,400.19,400.55,399.52,399.89,4271.0,383.1448,383.4895,382.5033,382.8576,4271.0
2020-05-20 11:30:00,399.66,400.04,399.55,399.65,5300.0,382.6374,383.0012,382.532,382.6278,5300.0
2020-05-20 11:35:00,399.65,400.2,399.65,400.2,6667.0,382.6278,383.1544,382.6278,383.1544,6667.0
2020-05-20 11:40:00,399.94,400.08,399.9,399.94,2876.0,382.9054,383.0395,382.8671,382.9054,2876.0
2020-05-20 11:45:00,399.95,400.25,399.94,400.0,8342.0,382.915,383.2022,382.9054,382.9629,8342.0
2020-05-20 11:50:00,400.13,400.24,399.72,399.89,7046.0,383.0873,383.1927,382.6948,382.8576,7046.0
2020-05-20 11:55:00,399.88,400.0,398.8,399.07,24084.0,382.848,382.9629,381.814,382.0725,24084.0
2020-05-20 12:00:00,399.34,399.34,398.59,398.94,4163.0,382.331,382.331,381.6129,381.948,4163.0
2020-05-20 12:05:00,399.09,399.66,398.67,398.67,5675.0,382.0916,382.6374,381.6895,381.6895,5675.0
2020-05-20 12:10:00,398.07,398.22,397.75,398.04,1800.0,381.1151,381.2587,380.8087,381.0864,1800.0
2020-05-20 12:15:00,398.15,398.15,397.17,397.52,6108.0,381.1917,381.1917,380.2534,380.5885,6108.0
2020-05-20 12:20:00,397.22,397.85,397.14,397.15,2049.0,380.3013,380.9045,380.2247,380.2343,2049.0
2020-05-20 12:25:00,397.13,397.15,396.85,396.97,1336.0,380.2151,380.2343,379.947,380.0619,1336.0
2020-05-20 12:30:00,396.88,397.05,396.29,396.4,1200.0,379.9758,380.1385,379.4109,379.5162,1200.0
2020-05-20 12:35:00,396.3,396.86,396.25,396.86,1489.0,379.4205,379.9566,379.3726,379.9566,1489.0
2020-05-20 12:40:00,397.05,397.05,394.81,395.28,3307.0,380.1385,380.1385,377.9939,378.4439,3307.0
2020-05-20 12:45:00,395.3,395.73,395.02,395.56,1779.0,378.4631,378.8747,378.195,378.712,1779.0
2020-05-20 12:50:00,395.71,395.72,395.24,395.35,1722.0,378.8556,378.8652,378.4056,378.5109,1722.0
2020-05-20 12:55:00,394.57,395.0,394.54,394.95,1000.0,377.7642,378.1758,377.7354,378.128,1000.0
2020-05-20 13:00:00,394.82,395.29,394.64,394.64,3049.0,378.0035,378.4535,377.8312,377.8312,3049.0
2020-05-20 13:05:00,394.64,394.76,393.45,393.79,2752.0,377.8312,377.9461,376.6919,377.0174,2752.0
2020-05-20 13:10:00,393.97,394.52,393.94,394.38,1990.0,377.1897,377.7163,377.161,377.5822,1990.0
2020-05-20 13:15:00,394.33,395.04,394.08,394.08,4640.0,377.5344,378.2141,377.295,377.295,4640.0
2020-05-20 13:20:00,393.77,394.01,393.13,393.13,1904.0,376.9982,377.228,376.3855,376.3855,1904.0
2020-05-20 13:25:00,393.15,393.73,392.5,393.38,5111.0,376.4046,376.9599,375.7823,376.6248,5111.0
2020-05-20 13:30:00,393.64,393.74,393.18,393.19,1344.0,376.8738,376.9695,376.4334,376.4429,1344.0
2020-05-20 13:35:00,393.31,393.34,393.03,393.29,1200.0,376.5578,376.5865,376.2897,376.5387,1200.0
2020-05-20 13:40:00,393.35,393.53,392.64,393.53,2245.0,376.5961,376.7685,375.9164,376.7685,2245.0
2020-05-20 13:45:00,393.08,393.35,393.08,393.35,1449.0,376.3376,376.5961,376.3376,376.5961,1449.0
2020-05-20 13:50:00,393.41,393.55,392.64,392.91,2296.0,376.6536,376.7876,375.9164,376.1749,2296.0
2020-05-20 13:55:00,392.75,393.02,392.58,392.82,1553.0,376.0217,376.2802,375.8589,376.0887,1553.0
2020-05-20 14:00:00,392.91,392.95,392.25,392.29,2300.0,376.1749,376.2132,375.543,375.5813,2300.0
2020-05-20 14:05:00,392.45,392.77,391.28,391.28,2455.0,375.7345,376.0408,374.6143,374.6143,2455.0
2020-05-20 14:10:00,391.35,391.8,391.35,391.63,1647.0,374.6813,375.1121,374.6813,374.9494,1647.0
2020-05-20 14:15:00,391.63,391.64,390.85,390.85,3263.0,374.9494,374.959,374.2026,374.2026,3263.0
2020-05-20 14:20:00,391.05,391.97,391.05,391.94,1823.0,374.3941,375.2749,374.3941,375.2462,1823.0
2020-05-20 14:25:00,391.83,392.19,391.73,392.14,2036.0,375.1409,375.4855,375.0451,375.4377,2036.0
2020-05-20 14:30:00,392.0,392.92,392.0,392.9,2700.0,375.3036,376.1844,375.3036,376.1653,2700.0
2020-05-20 14:35:00,392.81,393.23,392.56,393.23,2700.0,376.0791,376.4812,375.8398,376.4812,2700.0
2020-05-20 14:40:00,393.44,393.44,392.1,392.11,2420.0,376.6823,376.6823,375.3994,375.4089,2420.0
2020-05-20 14:45:00,392.49,393.0,392.03,393.0,5130.0,375.7727,376.261,375.3323,376.261,5130.0
2020-05-20 14:50:00,392.88,392.88,391.8,392.45,5553.0,376.1461,376.1461,375.1121,375.7345,5553.0
2020-05-20 14:55:00,392.6,392.6,391.43,391.43,2480.0,375.8781,375.8781,374.7579,374.7579,2480.0
2020-05-20 15:00:00,391.26,391.41,390.89,391.01,5400.0,374.5951,374.7387,374.2409,374.3558,5400.0
2020-05-20 15:05:00,391.19,391.56,391.05,391.05,2100.0,374.5281,374.8824,374.3941,374.3941,2100.0
2020-05-20 15:10:00,391.02,391.02,389.73,390.28,4236.0,374.3654,374.3654,373.1303,373.6569,4236.0
2020-05-20 15:15:00,390.4,390.74,390.18,390.74,2641.0,373.7718,374.0973,373.5611,374.0973,2641.0
2020-05-20 15:20:00,390.74,391.31,390.73,391.01,4461.0,374.0973,374.643,374.0877,374.3558,4461.0
2020-05-20 15:25:00,391.14,391.29,391.0,391.13,3419.0,374.4802,374.6239,374.3462,374.4707,3419.0
2020-05-20 15:30:00,391.03,391.12,390.31,390.37,6529.0,374.3749,374.4611,373.6856,373.743,6529.0
2020-05-20 15:35:00,390.33,390.88,390.33,390.69,5406.0,373.7047,374.2313,373.7047,374.0494,5406.0
2020-05-20 15:40:00,390.62,390.64,389.83,390.26,8921.0,373.9824,374.0015,373.226,373.6377,8921.0
2020-05-20 15:45:00,390.34,390.75,389.54,390.02,6890.0,373.7143,374.1069,372.9484,373.408,6890.0
2020-05-20 15:50:00,390.09,391.32,389.51,391.3,11432.0,373.475,374.6526,372.9197,374.6334,11432.0
2020-05-20 15:55:00,391.26,392.12,390.97,391.21,26739.0,374.5951,375.4185,374.3175,374.5473,26739.0
2020-05-21 09:30:00,391.02,391.02,387.52,388.8,6204.0,374.3654,374.3654,371.0144,372.2399,6204.0
2020-05-21 09:35:00,389.32,390.32,388.83,390.18,1100.0,372.7378,373.6952,372.2686,373.5611,1100.0
2020-05-21 09:40:00,389.91,391.02,389.32,389.32,5131.0,373.3026,374.3654,372.7378,372.7378,5131.0
2020-05-21 09:45:00,388.23,389.16,387.97,388.92,2746.0,371.6942,372.5846,371.4453,372.3548,2746.0
2020-05-21 09:50:00,388.68,389.0,387.41,388.19,9125.0,372.125,372.4314,370.9091,371.6559,9125.0
2020-05-21 09:55:00,388.23,390.64,388.23,389.54,14833.0,371.6942,374.0015,371.6942,372.9484,14833.0
2020-05-21 10:00:00,390.13,390.13,388.6,388.6,3636.0,373.5133,373.5133,372.0484,372.0484,3636.0
2020-05-21 10:05:00,388.71,389.97,388.49,389.51,5022.0,372.1538,373.3601,371.9431,372.9197,5022.0
2020-05-21 10:10:00,389.07,390.62,389.01,390.15,7238.0,372.4984,373.9824,372.441,373.5324,7238.0
2020-05-21 10:15:00,390.21,391.98,389.77,391.73,13094.0,373.5899,375.2845,373.1686,375.0451,13094.0
2020-05-21 10:20:00,391.96,393.55,391.08,393.52,9387.0,375.2653,376.7876,374.4228,376.7589,9387.0
2020-05-21 10:25:00,393.48,393.48,391.6,391.6,8439.0,376.7206,376.7206,374.9207,374.9207,8439.0
2020-05-21 10:30:00,391.71,392.29,391.22,392.09,18572.0,375.026,375.5813,374.5568,375.3898,18572.0
2020-05-21 10:35:00,392.06,392.35,391.57,391.86,6147.0,375.3611,375.6387,374.8919,375.1696,6147.0
2020-05-21 10:40:00,392.15,392.61,392.15,392.38,600.0,375.4472,375.8876,375.4472,375.6674,600.0
2020-05-21 10:45:00,392.65,393.15,392.47,392.47,1750.0,375.9259,376.4046,375.7536,375.7536,1750.0
2020-05-21 10:50:00,393.0,393.0,391.77,392.89,4300.0,376.261,376.261,375.0834,376.1557,4300.0
2020-05-21 10:55:00,393.23,393.55,392.56,392.56,1574.0,376.4812,376.7876,375.8398,375.8398,1574.0
2020-05-21 11:00:00,392.1,392.36,391.64,391.88,3630.0,375.3994,375.6483,374.959,375.1887,3630.0
2020-05-21 11:05:00,391.89,392.14,391.58,392.11,18064.0,375.1983,375.4377,374.9015,375.4089,18064.0
2020-05-21 11:10:00,392.02,392.56,392.0,392.36,2543.0,375.3228,375.8398,375.3036,375.6483,2543.0
2020-05-21 11:15:00,392.37,392.38,391.53,391.9,7661.0,375.6579,375.6674,374.8536,375.2079,7661.0
2020-05-21 11:20:00,391.8,392.47,391.74,392.04,7249.0,375.1121,375.7536,375.0547,375.3419,7249.0
2020-05-21 11:25:00,392.01,392.83,392.0,392.66,1700.0,375.3132,376.0983,375.3036,375.9355,1700.0
2020-05-21 11:30:00,392.55,393.34,392.51,393.21,4198.0,375.8302,376.5865,375.7919,376.4621,4198.0
2020-05-21 11:35:00,393.34,393.88,393.33,393.78,2431.0,376.5865,377.1035,376.577,377.0078,2431.0
2020-05-21 11:40:00,393.96,394.69,393.96,394.53,2748.0,377.1801,377.879,377.1801,377.7259,2748.0
2020-05-21 11:45:00,394.5,395.13,394.5,394.79,3730.0,377.6971,378.3003,377.6971,377.9748,3730.0
2020-05-21 11:50:00,394.93,395.03,394.3,394.4,5041.0,378.1088,378.2046,377.5057,377.6014,5041.0
2020-05-21 11:55:00,394.58,394.72,394.24,394.59,5318.0,377.7737,377.9078,377.4482,377.7833,5318.0
2020-05-21 12:00:00,394.69,395.67,394.63,395.67,4100.0,377.879,378.8173,377.8216,378.8173,4100.0
2020-05-21 12:05:00,395.37,396.46,395.37,396.46,3978.0,378.5301,379.5737,378.5301,379.5737,3978.0
2020-05-21 12:10:00,396.29,398.2,396.09,397.73,7098.0,379.4109,381.2395,379.2194,380.7896,7098.0
2020-05-21 12:15:00,397.91,398.33,397.37,397.57,10128.0,380.9619,381.364,380.4449,380.6364,10128.0
2020-05-21 12:20:00,397.46,397.59,396.63,397.59,8966.0,380.5311,380.6555,379.7364,380.6555,8966.0
2020-05-21 12:25:00,397.7,398.23,397.24,397.24,1885.0,380.7608,381.2683,380.3204,380.3204,1885.0
2020-05-21 12:30:00,396.66,397.32,396.33,396.34,6136.0,379.7651,380.397,379.4492,379.4588,6136.0
2020-05-21 12:35:00,396.23,396.76,395.62,395.63,3300.0,379.3535,379.8609,378.7694,378.779,3300.0
2020-05-21 12:40:00,395.3,396.61,395.3,396.36,6228.0,378.4631,379.7173,378.4631,379.4779,6228.0
2020-05-21 12:45:00,396.29,397.76,396.25,397.45,2874.0,379.4109,380.8183,379.3726,380.5215,2874.0
2020-05-21 12:50:00,397.15,397.74,396.72,397.03,7699.0,380.2343,380.7991,379.8226,380.1194,7699.0
2020-05-21 12:55:00,397.06,397.49,396.68,396.88,4786.0,380.1481,380.5598,379.7843,379.9758,4786.0
2020-05-21 13:00:00,396.75,397.0,396.36,396.79,2100.0,379.8513,380.0907,379.4779,379.8896,2100.0
2020-05-21 13:05:00,396.93,397.76,396.88,397.35,2622.0,380.0236,380.8183,379.9758,380.4257,2622.0
2020-05-21 13:10:00,397.67,397.93,397.67,397.88,1821.0,380.7321,380.981,380.7321,380.9332,1821.0
2020-05-21 13:15:00,397.88,397.88,397.18,397.18,1628.0,380.9332,380.9332,380.263,380.263,1628.0
2020-05-21 13:20:00,397.16,397.57,396.94,397.25,4214.0,380.2438,380.6364,380.0332,380.33,4214.0
2020-05-21 13:25:00,397.24,397.24,396.4,396.71,1435.0,380.3204,380.3204,379.5162,379.813,1435.0
2020-05-21 13:30:00,396.95,397.01,396.3,397.01,2270.0,380.0428,380.1002,379.4205,380.1002,2270.0
2020-05-21 13:35:00,396.98,397.26,396.97,397.18,2451.0,380.0715,380.3396,380.0619,380.263,2451.0
2020-05-21 13:40:00,396.91,397.11,396.75,396.97,1902.0,380.0045,380.196,379.8513,380.0619,1902.0
2020-05-21 13:45:00,396.94,397.97,396.93,397.37,900.0,380.0332,381.0193,380.0236,380.4449,900.0
2020-05-21 13:50:00,397.3,397.85,397.27,397.48,2200.0,380.3779,380.9045,380.3492,380.5502,2200.0
2020-05-21 13:55:00,397.5,397.95,397.38,397.63,1702.0,380.5694,381.0002,380.4545,380.6938,1702.0
2020-05-21 14:00:00,397.63,397.91,397.36,397.81,3900.0,380.6938,380.9619,380.4353,380.8662,3900.0
2020-05-21 14:05:00,397.8,397.91,397.65,397.87,2044.0,380.8566,380.9619,380.713,380.9236,2044.0
2020-05-21 14:10:00,397.79,397.97,397.65,397.73,3700.0,380.847,381.0193,380.713,380.7896,3700.0
2020-05-21 14:15:00,397.86,397.86,397.64,397.64,4000.0,380.914,380.914,380.7034,380.7034,4000.0
2020-05-21 14:20:00,397.65,397.77,397.39,397.76,3650.0,380.713,380.8279,380.464,380.8183,3650.0
2020-05-21 14:25:00,397.86,397.86,397.54,397.71,8524.0,380.914,380.914,380.6077,380.7704,8524.0
2020-05-21 14:30:00,397.8,397.94,397.47,397.48,1701.0,380.8566,380.9906,380.5406,380.5502,1701.0
2020-05-21 14:35:00,397.45,397.45,396.22,396.48,13829.0,380.5215,380.5215,379.3439,379.5928,13829.0
2020-05-21 14:40:00,396.42,396.54,396.25,396.25,1330.0,379.5354,379.6502,379.3726,379.3726,1330.0
2020-05-21 14:45:00,396.23,396.23,395.17,395.17,3103.0,379.3535,379.3535,378.3386,378.3386,3103.0
2020-05-21 14:50:00,395.31,395.56,394.86,395.26,3178.0,378.4726,378.712,378.0418,378.4248,3178.0
2020-05-21 14:55:00,395.49,395.54,394.88,394.88,1342.0,378.645,378.6928,378.061,378.061,1342.0
2020-05-21 15:00:00,394.83,395.43,394.22,394.43,3600.0,378.0131,378.5875,377.4291,377.6301,3600.0
2020-05-21 15:05:00,394.37,394.55,394.1,394.25,3220.0,377.5727,377.745,377.3142,377.4578,3220.0
2020-05-21 15:10:00,394.09,394.71,394.0,394.71,4326.0,377.3046,377.8982,377.2184,377.8982,4326.0
2020-05-21 15:15:00,394.89,394.89,394.19,394.83,2400.0,378.0705,378.0705,377.4003,378.0131,2400.0
2020-05-21 15:20:00,394.72,395.66,394.63,395.54,5250.0,377.9078,378.8077,377.8216,378.6928,5250.0
2020-05-21 15:25:00,395.62,395.62,395.05,395.3,1640.0,378.7694,378.7694,378.2237,378.4631,1640.0
2020-05-21 15:30:00,395.31,395.71,394.79,394.89,4641.0,378.4726,378.8556,377.9748,378.0705,4641.0
2020-05-21 15:35:00,394.88,396.01,394.57,396.01,3900.0,378.061,379.1428,377.7642,379.1428,3900.0
2020-05-21 15:40:00,395.98,396.0,395.53,395.81,3916.0,379.1141,379.1332,378.6833,378.9513,3916.0
2020-05-21 15:45:00,395.88,395.88,394.91,395.56,9720.0,379.0184,379.0184,378.0897,378.712,9720.0
2020-05-21 15:50:00,395.46,395.56,394.57,394.86,13209.0,378.6162,378.712,377.7642,378.0418,13209.0
2020-05-21 15:55:00,394.72,396.08,394.65,394.83,25569.0,377.9078,379.2098,377.8407,378.0131,25569.0
2020-05-22 09:30:00,396.23,397.73,393.1,394.71,3954.0,379.3535,380.7896,376.3568,377.8982,3954.0
2020-05-22 09:35:00,394.07,394.07,392.68,392.68,903.0,377.2855,377.2855,375.9547,375.9547,903.0
2020-05-22 09:40:00,392.2,393.51,392.2,392.63,2130.0,375.4951,376.7493,375.4951,375.9068,2130.0
2020-05-22 09:45:00,392.54,393.55,392.02,393.0,3799.0,375.8206,376.7876,375.3228,376.261,3799.0
2020-05-22 09:50:00,393.28,393.69,392.35,392.51,2100.0,376.5291,376.9216,375.6387,375.7919,2100.0
2020-05-22 09:55:00,392.91,392.91,390.9,391.22,3638.0,376.1749,376.1749,374.2505,374.5568,3638.0
2020-05-22 10:00:00,391.17,391.46,389.6,389.6,3565.0,374.509,374.7866,373.0058,373.0058,3565.0
2020-05-22 10:05:00,390.07,391.09,390.06,391.09,3602.0,373.4558,374.4324,373.4462,374.4324,3602.0
2020-05-22 10:10:00,391.04,392.16,390.42,391.46,2648.0,374.3845,375.4568,373.7909,374.7866,2648.0
2020-05-22 10:15:00,391.67,392.01,391.16,391.95,1500.0,374.9877,375.3132,374.4994,375.2557,1500.0
2020-05-22 10:20:00,392.06,392.13,391.98,392.08,900.0,375.3611,375.4281,375.2845,375.3802,900.0
2020-05-22 10:25:00,391.98,393.22,391.98,393.22,3962.0,375.2845,376.4717,375.2845,376.4717,3962.0
2020-05-22 10:30:00,393.27,394.36,393.27,394.03,2519.0,376.5195,377.5631,376.5195,377.2472,2519.0
2020-05-22 10:35:00,393.85,394.09,393.63,394.09,3592.0,377.0748,377.3046,376.8642,377.3046,3592.0
2020-05-22 10:40:00,394.67,394.67,394.08,394.08,1700.0,377.8599,377.8599,377.295,377.295,1700.0
2020-05-22 10:45:00,394.54,394.67,393.77,394.03,4065.0,377.7354,377.8599,376.9982,377.2472,4065.0
2020-05-22 10:50:00,393.66,393.75,392.93,393.53,7453.0,376.8929,376.9791,376.194,376.7685,7453.0
2020-05-22 10:55:00,393.26,393.26,392.67,392.73,2989.0,376.51,376.51,375.9451,376.0025,2989.0
2020-05-22 11:00:00,392.69,393.77,392.68,393.54,2285.0,375.9642,376.9982,375.9547,376.778,2285.0
2020-05-22 11:05:00,393.53,394.43,393.35,394.43,1037.0,376.7685,377.6301,376.5961,377.6301,1037.0
2020-05-22 11:10:00,394.42,394.42,392.81,392.81,4757.0,377.6205,377.6205,376.0791,376.0791,4757.0
2020-05-22 11:15:00,392.98,393.47,392.98,393.42,1600.0,376.2419,376.711,376.2419,376.6631,1600.0
2020-05-22 11:20:00,393.25,393.4,392.8,392.8,2100.0,376.5004,376.644,376.0695,376.0695,2100.0
2020-05-22 11:25:00,392.8,392.82,392.15,392.4,1500.0,376.0695,376.0887,375.4472,375.6866,1500.0
2020-05-22 11:30:00,392.43,392.97,392.43,392.75,1400.0,375.7153,376.2323,375.7153,376.0217,1400.0
2020-05-22 11:35:00,392.6,393.18,392.52,393.18,1302.0,375.8781,376.4334,375.8015,376.4334,1302.0
2020-05-22 11:40:00,393.17,393.77,393.06,393.77,800.0,376.4238,376.9982,376.3185,376.9982,800.0
2020-05-22 11:45:00,393.74,393.99,392.93,393.02,3629.0,376.9695,377.2089,376.194,376.2802,3629.0
2020-05-22 11:50:00,392.72,393.28,392.71,392.92,3204.0,375.993,376.5291,375.9834,376.1844,3204.0
2020-05-22 11:55:00,392.8,392.89,392.54,392.54,1800.0,376.0695,376.1557,375.8206,375.8206,1800.0
2020-05-22 12:00:00,392.64,392.79,392.35,392.35,1603.0,375.9164,376.06,375.6387,375.6387,1603.0
2020-05-22 12:05:00,391.85,392.41,391.74,392.0,2144.0,375.16,375.6962,375.0547,375.3036,2144.0
2020-05-22 12:10:00,391.43,391.65,390.77,390.77,700.0,374.7579,374.9685,374.126,374.126,700.0
2020-05-22 12:15:00,390.77,391.88,390.77,391.88,3900.0,374.126,375.1887,374.126,375.1887,3900.0
2020-05-22 12:20:00,392.04,392.25,391.83,391.83,954.0,375.3419,375.543,375.1409,375.1409,954.0
2020-05-22 12:25:00,391.92,392.11,391.76,392.01,1369.0,375.227,375.4089,375.0738,375.3132,1369.0
2020-05-22 12:30:00,391.91,392.56,391.88,392.38,1929.0,375.2175,375.8398,375.1887,375.6674,1929.0
2020-05-22 12:35:00,392.59,393.5,392.59,393.5,800.0,375.8685,376.7397,375.8685,376.7397,800.0
2020-05-22 12:40:00,393.64,393.97,393.31,393.31,2678.0,376.8738,377.1897,376.5578,376.5578,2678.0
2020-05-22 12:45:00,393.48,393.54,392.74,392.74,1250.0,376.7206,376.778,376.0121,376.0121,1250.0
2020-05-22 12:50:00,392.65,392.84,392.65,392.73,1853.0,375.9259,376.1078,375.9259,376.0025,1853.0
2020-05-22 12:55:00,392.81,392.84,392.39,392.42,2880.0,376.0791,376.1078,375.677,375.7057,2880.0
2020-05-22 13:00:00,392.58,392.89,392.54,392.88,1196.0,375.8589,376.1557,375.8206,376.1461,1196.0
2020-05-22 13:05:00,392.72,392.95,392.63,392.8,800.0,375.993,376.2132,375.9068,376.0695,800.0
2020-05-22 13:10:00,392.74,392.76,392.52,392.54,701.0,376.0121,376.0312,375.8015,375.8206,701.0
2020-05-22 13:15:00,392.56,392.63,392.38,392.38,800.0,375.8398,375.9068,375.6674,375.6674,800.0
2020-05-22 13:20:00,392.37,392.97,392.37,392.97,907.0,375.6579,376.2323,375.6579,376.2323,907.0
2020-05-22 13:25:00,393.41,393.77,392.92,392.92,1311.0,376.6536,376.9982,376.1844,376.1844,1311.0
2020-05-22 13:30:00,392.73,392.76,392.68,392.76,300.0,376.0025,376.0312,375.9547,376.0312,300.0
2020-05-22 13:35:00,392.53,392.61,392.13,392.13,700.0,375.811,375.8876,375.4281,375.4281,700.0
2020-05-22 13:40:00,392.17,392.67,392.04,392.67,2500.0,375.4664,375.9451,375.3419,375.9451,2500.0
2020-05-22 13:45:00,393.47,393.47,392.54,392.54,601.0,376.711,376.711,375.8206,375.8206,601.0
2020-05-22 13:50:00,392.45,392.45,391.91,392.07,954.0,375.7345,375.7345,375.2175,375.3706,954.0
2020-05-22 13:55:00,392.1,392.12,391.92,391.92,999.0,375.3994,375.4185,375.227,375.227,999.0
2020-05-22 14:00:00,392.09,392.15,391.88,391.96,1485.0,375.3898,375.4472,375.1887,375.2653,1485.0
2020-05-22 14:05:00,392.16,393.03,391.94,393.03,3232.0,375.4568,376.2897,375.2462,376.2897,3232.0
2020-05-22 14:10:00,392.99,393.04,392.65,392.93,1551.0,376.2515,376.2993,375.9259,376.194,1551.0
2020-05-22 14:15:00,392.62,392.76,392.48,392.48,900.0,375.8972,376.0312,375.7632,375.7632,900.0
2020-05-22 14:20:00,392.38,392.55,392.36,392.55,1226.0,375.6674,375.8302,375.6483,375.8302,1226.0
2020-05-22 14:25:00,392.51,392.56,392.27,392.28,1307.0,375.7919,375.8398,375.5621,375.5717,1307.0
2020-05-22 14:30:00,392.49,393.3,392.44,393.3,1400.0,375.7727,376.5482,375.7249,376.5482,1400.0
2020-05-22 14:35:00,393.3,393.31,393.06,393.26,1079.0,376.5482,376.5578,376.3185,376.51,1079.0
2020-05-22 14:40:00,393.17,393.63,392.78,392.81,1827.0,376.4238,376.8642,376.0504,376.0791,1827.0
2020-05-22 14:45:00,392.75,393.01,392.58,392.99,700.0,376.0217,376.2706,375.8589,376.2515,700.0
2020-05-22 14:50:00,392.96,393.17,392.91,392.92,1200.0,376.2227,376.4238,376.1749,376.1844,1200.0
2020-05-22 14:55:00,393.11,393.63,393.02,393.63,1300.0,376.3663,376.8642,376.2802,376.8642,1300.0
2020-05-22 15:00:00,393.5,393.55,393.15,393.15,2365.0,376.7397,376.7876,376.4046,376.4046,2365.0
2020-05-22 15:05:00,393.3,393.52,393.11,393.3,1475.0,376.5482,376.7589,376.3663,376.5482,1475.0
2020-05-22 15:10:00,393.56,393.63,392.88,392.88,1400.0,376.7972,376.8642,376.1461,376.1461,1400.0
2020-05-22 15:15:00,392.75,392.75,392.5,392.57,1233.0,376.0217,376.0217,375.7823,375.8493,1233.0
2020-05-22 15:20:00,392.66,392.83,392.36,392.41,2200.0,375.9355,376.0983,375.6483,375.6962,2200.0
2020-05-22 15:25:00,392.44,392.76,392.0,392.66,4461.0,375.7249,376.0312,375.3036,375.9355,4461.0
2020-05-22 15:30:00,392.77,393.39,392.55,393.11,3000.0,376.0408,376.6344,375.8302,376.3663,3000.0
2020-05-22 15:35:00,393.09,393.53,393.07,393.19,1745.0,376.3472,376.7685,376.328,376.4429,1745.0
2020-05-22 15:40:00,393.27,393.51,392.42,393.51,3400.0,376.5195,376.7493,375.7057,376.7493,3400.0
2020-05-22 15:45:00,393.49,393.95,393.47,393.53,4995.0,376.7302,377.1706,376.711,376.7685,4995.0
2020-05-22 15:50:00,393.65,393.75,392.74,393.16,8418.0,376.8833,376.9791,376.0121,376.4142,8418.0
2020-05-22 15:55:00,393.11,394.65,392.92,394.44,20622.0,376.3663,377.8407,376.1844,377.6397,20622.0
2020-05-26 09:30:00,404.07,404.07,400.57,401.49,16759.0,386.8595,386.8595,383.5086,384.3894,16759.0
2020-05-26 09:35:00,401.41,404.43,401.08,402.98,14167.0,384.3128,387.2042,383.9969,385.816,14167.0
2020-05-26 09:40:00,402.88,403.04,400.98,402.31,9801.0,385.7202,385.8734,383.9011,385.1745,9801.0
2020-05-26 09:45:00,402.7,403.99,402.41,403.43,5458.0,385.5479,386.7829,385.2702,386.2468,5458.0
2020-05-26 09:50:00,403.9,403.96,402.58,403.82,12154.0,386.6968,386.7542,385.433,386.6202,12154.0
2020-05-26 09:55:00,403.68,404.37,403.07,403.3,29281.0,386.4861,387.1467,385.9021,386.1223,29281.0
2020-05-26 10:00:00,403.24,403.24,401.46,402.26,7929.0,386.0649,386.0649,384.3607,385.1266,7929.0
2020-05-26 10:05:00,402.38,402.73,401.75,402.4,8852.0,385.2415,385.5766,384.6383,385.2607,8852.0
2020-05-26 10:10:00,402.35,403.59,402.27,403.2,6459.0,385.2128,386.4,385.1362,386.0266,6459.0
2020-05-26 10:15:00,403.3,403.36,402.92,403.16,5005.0,386.1223,386.1798,385.7585,385.9883,5005.0
2020-05-26 10:20:00,403.0,403.59,402.46,402.48,6126.0,385.8351,386.4,385.3181,385.3372,6126.0
2020-05-26 10:25:00,402.62,403.41,402.58,403.09,4563.0,385.4713,386.2276,385.433,385.9213,4563.0
2020-05-26 10:30:00,402.93,404.0,402.93,403.83,9224.0,385.7681,386.7925,385.7681,386.6297,9224.0
2020-05-26 10:35:00,404.13,404.74,404.01,404.07,6114.0,386.917,387.501,386.8021,386.8595,6114.0
2020-05-26 10:40:00,404.26,404.26,403.29,403.59,3160.0,387.0414,387.0414,386.1127,386.4,3160.0
2020-05-26 10:45:00,403.65,403.67,402.57,402.78,2600.0,386.4574,386.4766,385.4234,385.6245,2600.0
2020-05-26 10:50:00,402.93,404.18,402.93,403.85,4800.0,385.7681,386.9648,385.7681,386.6489,4800.0
2020-05-26 10:55:00,403.73,403.94,403.32,403.94,3443.0,386.534,386.7351,386.1415,386.7351,3443.0
2020-05-26 11:00:00,404.07,404.37,403.31,403.52,3900.0,386.8595,387.1467,386.1319,386.333,3900.0
2020-05-26 11:05:00,403.33,403.33,402.45,402.59,3770.0,386.151,386.151,385.3085,385.4426,3770.0
2020-05-26 11:10:00,402.43,402.75,402.1,402.47,4427.0,385.2894,385.5957,384.9734,385.3277,4427.0
2020-05-26 11:15:00,402.23,402.65,401.27,401.37,4600.0,385.0979,385.5,384.1788,384.2745,4600.0
2020-05-26 11:20:00,401.37,401.63,400.65,400.66,3900.0,384.2745,384.5235,383.5852,383.5948,3900.0
2020-05-26 11:25:00,400.66,400.83,399.84,400.68,10127.0,383.5948,383.7575,382.8097,383.6139,10127.0
2020-05-26 11:30:00,400.5,400.75,399.78,399.78,3413.0,383.4416,383.6809,382.7522,382.7522,3413.0
2020-05-26 11:35:00,399.83,400.06,399.24,399.46,3829.0,382.8001,383.0203,382.2352,382.4459,3829.0
2020-05-26 11:40:00,399.52,400.23,399.23,400.23,14304.0,382.5033,383.1831,382.2257,383.1831,14304.0
2020-05-26 11:45:00,400.22,401.22,400.06,401.22,2301.0,383.1735,384.1309,383.0203,384.1309,2301.0
2020-05-26 11:50:00,401.37,402.69,401.31,402.69,2930.0,384.2745,385.5383,384.2171,385.5383,2930.0
2020-05-26 11:55:00,402.47,402.94,402.32,402.69,2500.0,385.3277,385.7777,385.1841,385.5383,2500.0
2020-05-26 12:00:00,402.81,402.87,402.4,402.61,2101.0,385.6532,385.7106,385.2607,385.4617,2101.0
2020-05-26 12:05:00,402.76,402.82,402.03,402.34,3000.0,385.6053,385.6628,384.9064,385.2032,3000.0
2020-05-26 12:10:00,402.45,403.15,402.4,403.1,3337.0,385.3085,385.9787,385.2607,385.9308,3337.0
2020-05-26 12:15:00,403.06,403.06,402.08,402.08,3001.0,385.8925,385.8925,384.9543,384.9543,3001.0
2020-05-26 12:20:00,402.08,402.08,401.38,401.98,3093.0,384.9543,384.9543,384.2841,384.8585,3093.0
2020-05-26 12:25:00,402.24,402.24,401.83,401.99,2574.0,385.1075,385.1075,384.7149,384.8681,2574.0
2020-05-26 12:30:00,402.16,402.31,401.66,402.01,1804.0,385.0309,385.1745,384.5522,384.8873,1804.0
2020-05-26 12:35:00,401.67,402.09,401.67,402.04,1402.0,384.5617,384.9639,384.5617,384.916,1402.0
2020-05-26 12:40:00,402.25,402.41,402.18,402.18,1800.0,385.117,385.2702,385.05,385.05,1800.0
2020-05-26 12:45:00,401.87,402.26,401.85,402.13,2975.0,384.7532,385.1266,384.7341,385.0022,2975.0
2020-05-26 12:50:00,402.18,402.55,401.98,401.99,1810.0,385.05,385.4043,384.8585,384.8681,1810.0
2020-05-26 12:55:00,402.12,402.48,401.95,402.35,2504.0,384.9926,385.3372,384.8298,385.2128,2504.0
2020-05-26 13:00:00,402.46,402.55,402.04,402.38,2900.0,385.3181,385.4043,384.916,385.2415,2900.0
2020-05-26 13:05:00,402.57,402.57,402.01,402.06,1400.0,385.4234,385.4234,384.8873,384.9351,1400.0
2020-05-26 13:10:00,402.06,402.48,401.85,402.48,1800.0,384.9351,385.3372,384.7341,385.3372,1800.0
2020-05-26 13:15:00,402.75,402.89,402.35,402.5,4184.0,385.5957,385.7298,385.2128,385.3564,4184.0
2020-05-26 13:20:00,402.42,402.42,402.01,402.02,2501.0,385.2798,385.2798,384.8873,384.8968,2501.0
2020-05-26 13:25:00,402.07,402.3,401.96,402.18,1600.0,384.9447,385.1649,384.8394,385.05,1600.0
2020-05-26 13:30:00,402.16,402.24,401.26,401.26,2559.0,385.0309,385.1075,384.1692,384.1692,2559.0
2020-05-26 13:35:00,401.44,401.79,401.36,401.79,1401.0,384.3415,384.6766,384.265,384.6766,1401.0
2020-05-26 13:40:00,401.63,401.93,401.63,401.88,1215.0,384.5235,384.8107,384.5235,384.7628,1215.0
2020-05-26 13:45:00,401.95,402.16,401.86,401.86,1820.0,384.8298,385.0309,384.7437,384.7437,1820.0
2020-05-26 13:50:00,402.06,402.38,401.99,402.38,2800.0,384.9351,385.2415,384.8681,385.2415,2800.0
2020-05-26 13:55:00,402.35,402.54,402.26,402.54,2100.0,385.2128,385.3947,385.1266,385.3947,2100.0
2020-05-26 14:00:00,402.27,402.64,402.21,402.61,3328.0,385.1362,385.4904,385.0787,385.4617,3328.0
2020-05-26 14:05:00,402.41,403.14,402.41,403.14,2000.0,385.2702,385.9691,385.2702,385.9691,2000.0
2020-05-26 14:10:00,402.93,403.07,402.76,403.04,1800.0,385.7681,385.9021,385.6053,385.8734,1800.0
2020-05-26 14:15:00,402.72,403.01,402.59,403.01,1800.0,385.567,385.8447,385.4426,385.8447,1800.0
2020-05-26 14:20:00,403.01,403.79,403.0,403.76,1700.0,385.8447,386.5915,385.8351,386.5627,1700.0
2020-05-26 14:25:00,403.76,403.92,403.43,403.52,2703.0,386.5627,386.7159,386.2468,386.333,2703.0
2020-05-26 14:30:00,403.63,404.6,403.54,404.4,2800.0,386.4383,387.367,386.3521,387.1755,2800.0
2020-05-26 14:35:00,404.25,404.57,404.24,404.26,1900.0,387.0319,387.3382,387.0223,387.0414,1900.0
2020-05-26 14:40:00,404.22,404.38,403.38,403.47,5286.0,387.0031,387.1563,386.1989,386.2851,5286.0
2020-05-26 14:45:00,403.41,403.69,403.04,403.04,3300.0,386.2276,386.4957,385.8734,385.8734,3300.0
2020-05-26 14:50:00,403.07,403.28,402.12,402.18,2303.0,385.9021,386.1032,384.9926,385.05,2303.0
2020-05-26 14:55:00,402.0,402.16,401.64,401.94,4600.0,384.8777,385.0309,384.533,384.8202,4600.0
2020-05-26 15:00:00,401.86,401.97,401.22,401.22,4643.0,384.7437,384.849,384.1309,384.1309,4643.0
2020-05-26 15:05:00,401.34,401.4,400.52,400.95,9226.0,384.2458,384.3032,383.4607,383.8724,9226.0
2020-05-26 15:10:00,400.95,401.05,400.3,400.3,3400.0,383.8724,383.9682,383.2501,383.2501,3400.0
2020-05-26 15:15:00,399.77,400.01,399.41,399.8,2303.0,382.7427,382.9725,382.398,382.7714,2303.0
2020-05-26 15:20:00,399.86,401.03,399.69,400.81,3270.0,382.8288,383.949,382.6661,383.7384,3270.0
2020-05-26 15:25:00,401.07,401.07,400.63,400.88,3725.0,383.9873,383.9873,383.566,383.8054,3725.0
2020-05-26 15:30:00,400.69,400.78,399.12,399.45,6133.0,383.6235,383.7097,382.1204,382.4363,6133.0
2020-05-26 15:35:00,399.01,399.57,399.01,399.04,13270.0,382.015,382.5512,382.015,382.0438,13270.0
2020-05-26 15:40:00,398.91,398.95,397.87,398.13,6433.0,381.9193,381.9576,380.9236,381.1725,6433.0
2020-05-26 15:45:00,398.1,398.1,397.06,397.24,9564.0,381.1438,381.1438,380.1481,380.3204,9564.0
2020-05-26 15:50:00,397.49,397.62,396.34,396.59,20819.0,380.5598,380.6842,379.4588,379.6981,20819.0
2020-05-26 15:55:00,396.37,397.56,396.35,397.12,34439.0,379.4875,380.6268,379.4683,380.2055,34439.0
2020-05-27 09:30:00,398.0,400.03,397.22,397.22,11140.0,381.0481,382.9916,380.3013,380.3013,11140.0
2020-05-27 09:35:00,396.07,399.48,396.07,398.53,5852.0,379.2003,382.465,379.2003,381.5555,5852.0
2020-05-27 09:40:00,398.56,398.89,396.03,396.4,4300.0,381.5842,381.9002,379.162,379.5162,4300.0
2020-05-27 09:45:00,396.23,396.52,394.48,395.2,6309.0,379.3535,379.6311,377.678,378.3673,6309.0
2020-05-27 09:50:00,395.54,395.84,394.51,394.66,4947.0,378.6928,378.9801,377.7067,377.8503,4947.0
2020-05-27 09:55:00,394.65,395.83,394.64,395.77,3403.0,377.8407,378.9705,377.8312,378.913,3403.0
2020-05-27 10:00:00,395.95,396.96,395.35,396.96,6309.0,379.0854,380.0524,378.5109,380.0524,6309.0
2020-05-27 10:05:00,397.53,397.53,395.7,395.7,7036.0,380.5981,380.5981,378.846,378.846,7036.0
2020-05-27 10:10:00,395.94,395.97,394.3,394.84,5923.0,379.0758,379.1045,377.5057,378.0227,5923.0
2020-05-27 10:15:00,394.59,395.24,393.77,394.68,5715.0,377.7833,378.4056,376.9982,377.8695,5715.0
2020-05-27 10:20:00,394.66,394.66,393.82,393.85,3795.0,377.8503,377.8503,377.0461,377.0748,3795.0
2020-05-27 10:25:00,393.79,394.12,392.23,392.61,5250.0,377.0174,377.3333,375.5238,375.8876,5250.0
2020-05-27 10:30:00,392.88,393.74,392.24,392.56,5499.0,376.1461,376.9695,375.5334,375.8398,5499.0
2020-05-27 10:35:00,392.26,392.82,390.17,390.17,11875.0,375.5525,376.0887,373.5516,373.5516,11875.0
2020-05-27 10:40:00,390.19,390.39,389.22,389.81,5580.0,373.5707,373.7622,372.642,373.2069,5580.0
2020-05-27 10:45:00,390.22,390.22,387.96,387.96,4009.0,373.5994,373.5994,371.4357,371.4357,4009.0
2020-05-27 10:50:00,387.9,388.35,387.56,387.62,6110.0,371.3783,371.8091,371.0527,371.1102,6110.0
2020-05-27 10:55:00,387.92,388.11,387.17,387.49,4595.0,371.3974,371.5793,370.6793,370.9857,4595.0
2020-05-27 11:00:00,387.11,387.22,385.75,386.3,9366.0,370.6219,370.7272,369.3198,369.8464,9366.0
2020-05-27 11:05:00,386.09,386.6,384.15,384.15,7199.0,369.6453,370.1336,367.788,367.788,7199.0
2020-05-27 11:10:00,384.07,385.52,383.65,384.77,8710.0,367.7114,369.0996,367.3093,368.3816,8710.0
2020-05-27 11:15:00,384.5,384.91,383.94,384.73,17090.0,368.1231,368.5156,367.5869,368.3433,17090.0
2020-05-27 11:20:00,384.72,386.8,384.38,386.48,23432.0,368.3337,370.3251,368.0082,370.0187,23432.0
2020-05-27 11:25:00,386.2,388.12,386.2,388.12,6700.0,369.7507,371.5889,369.7507,371.5889,6700.0
2020-05-27 11:30:00,388.16,389.28,388.16,388.57,5303.0,371.6272,372.6995,371.6272,372.0197,5303.0
2020-05-27 11:35:00,388.47,390.18,387.62,389.65,14823.0,371.924,373.5611,371.1102,373.0537,14823.0
2020-05-27 11:40:00,390.08,390.9,389.64,390.63,4955.0,373.4654,374.2505,373.0441,373.992,4955.0
2020-05-27 11:45:00,390.65,392.46,390.65,391.68,3865.0,374.0111,375.744,374.0111,374.9972,3865.0
2020-05-27 11:50:00,391.75,391.75,389.75,390.0,7724.0,375.0643,375.0643,373.1495,373.3888,7724.0
2020-05-27 11:55:00,390.2,391.24,390.09,391.24,2700.0,373.5803,374.576,373.475,374.576,2700.0
2020-05-27 12:00:00,390.99,392.43,390.99,392.35,3835.0,374.3366,375.7153,374.3366,375.6387,3835.0
2020-05-27 12:05:00,392.11,392.73,392.11,392.72,4569.0,375.4089,376.0025,375.4089,375.993,4569.0
2020-05-27 12:10:00,392.78,392.94,392.05,392.75,6504.0,376.0504,376.2036,375.3515,376.0217,6504.0
2020-05-27 12:15:00,392.67,394.0,392.67,393.8,2900.0,375.9451,377.2184,375.9451,377.027,2900.0
2020-05-27 12:20:00,394.36,394.36,393.74,393.75,2640.0,377.5631,377.5631,376.9695,376.9791,2640.0
2020-05-27 12:25:00,393.62,393.98,392.76,392.76,2943.0,376.8546,377.1993,376.0312,376.0312,2943.0
2020-05-27 12:30:00,393.19,393.78,392.82,393.73,2201.0,376.4429,377.0078,376.0887,376.9599,2201.0
2020-05-27 12:35:00,393.73,394.76,393.73,394.53,2988.0,376.9599,377.9461,376.9599,377.7259,2988.0
2020-05-27 12:40:00,394.52,394.74,394.02,394.04,1803.0,377.7163,377.9269,377.2376,377.2567,1803.0
2020-05-27 12:45:00,394.03,394.54,393.87,394.11,2011.0,377.2472,377.7354,377.094,377.3237,2011.0
2020-05-27 12:50:00,394.1,394.23,393.73,394.02,4004.0,377.3142,377.4386,376.9599,377.2376,4004.0
2020-05-27 12:55:00,393.72,393.72,392.76,393.09,2590.0,376.9504,376.9504,376.0312,376.3472,2590.0
2020-05-27 13:00:00,392.99,394.29,391.86,393.93,6100.0,376.2515,377.4961,375.1696,377.1514,6100.0
2020-05-27 13:05:00,394.24,394.28,393.79,393.79,1688.0,377.4482,377.4865,377.0174,377.0174,1688.0
2020-05-27 13:10:00,393.72,394.11,393.6,394.11,5091.0,376.9504,377.3237,376.8355,377.3237,5091.0
2020-05-27 13:15:00,394.04,394.32,393.47,393.55,3033.0,377.2567,377.5248,376.711,376.7876,3033.0
2020-05-27 13:20:00,393.64,394.03,393.34,393.34,3010.0,376.8738,377.2472,376.5865,376.5865,3010.0
2020-05-27 13:25:00,393.1,393.84,393.1,393.41,2323.0,376.3568,377.0652,376.3568,376.6536,2323.0
2020-05-27 13:30:00,393.39,394.16,393.27,393.47,4408.0,376.6344,377.3716,376.5195,376.711,4408.0
2020-05-27 13:35:00,393.67,394.27,393.38,394.1,3300.0,376.9025,377.4769,376.6248,377.3142,3300.0
2020-05-27 13:40:00,394.3,394.3,393.67,393.87,2406.0,377.5057,377.5057,376.9025,377.094,2406.0
2020-05-27 13:45:00,394.05,394.23,393.43,393.69,2552.0,377.2663,377.4386,376.6727,376.9216,2552.0
2020-05-27 13:50:00,393.59,394.77,393.16,394.51,3914.0,376.8259,377.9556,376.4142,377.7067,3914.0
2020-05-27 13:55:00,394.56,394.56,393.58,393.93,2931.0,377.7546,377.7546,376.8163,377.1514,2931.0
2020-05-27 14:00:00,393.96,394.83,393.96,394.65,3781.0,377.1801,378.0131,377.1801,377.8407,3781.0
2020-05-27 14:05:00,394.43,394.5,394.05,394.35,2732.0,377.6301,377.6971,377.2663,377.5535,2732.0
2020-05-27 14:10:00,394.19,396.24,394.19,396.22,9047.0,377.4003,379.363,377.4003,379.3439,9047.0
2020-05-27 14:15:00,396.47,396.47,395.48,395.48,3529.0,379.5832,379.5832,378.6354,378.6354,3529.0
2020-05-27 14:20:00,395.66,396.19,395.66,396.01,2903.0,378.8077,379.3152,378.8077,379.1428,2903.0
2020-05-27 14:25:00,396.01,396.01,395.3,395.49,4053.0,379.1428,379.1428,378.4631,378.645,4053.0
2020-05-27 14:30:00,395.35,395.78,394.75,395.67,2300.0,378.5109,378.9226,377.9365,378.8173,2300.0
2020-05-27 14:35:00,395.66,395.83,395.32,395.33,2201.0,378.8077,378.9705,378.4822,378.4918,2201.0
2020-05-27 14:40:00,395.54,396.29,395.54,396.24,3972.0,378.6928,379.4109,378.6928,379.363,3972.0
2020-05-27 14:45:00,396.03,396.28,395.9,395.99,2200.0,379.162,379.4013,379.0375,379.1237,2200.0
2020-05-27 14:50:00,396.17,396.69,395.97,396.46,4193.0,379.296,379.7939,379.1045,379.5737,4193.0
2020-05-27 14:55:00,396.45,396.83,396.31,396.31,3700.0,379.5641,379.9279,379.43,379.43,3700.0
2020-05-27 15:00:00,396.23,396.43,396.0,396.31,2500.0,379.3535,379.5449,379.1332,379.43,2500.0
2020-05-27 15:05:00,396.25,396.48,395.86,396.31,4533.0,379.3726,379.5928,378.9992,379.43,4533.0
2020-05-27 15:10:00,396.54,396.77,396.17,396.64,3003.0,379.6502,379.8705,379.296,379.746,3003.0
2020-05-27 15:15:00,396.33,396.38,396.0,396.3,2931.0,379.4492,379.4971,379.1332,379.4205,2931.0
2020-05-27 15:20:00,396.3,396.45,396.09,396.18,4686.0,379.4205,379.5641,379.2194,379.3056,4686.0
2020-05-27 15:25:00,396.16,396.59,395.62,396.46,4200.0,379.2864,379.6981,378.7694,379.5737,4200.0
2020-05-27 15:30:00,396.56,397.96,396.37,396.38,6956.0,379.6694,381.0098,379.4875,379.4971,6956.0
2020-05-27 15:35:00,396.36,396.5,395.78,396.08,7528.0,379.4779,379.612,378.9226,379.2098,7528.0
2020-05-27 15:40:00,395.95,396.91,395.95,396.62,10336.0,379.0854,380.0045,379.0854,379.7268,10336.0
2020-05-27 15:45:00,396.69,397.86,396.62,397.72,12737.0,379.7939,380.914,379.7268,380.78,12737.0
2020-05-27 15:50:00,397.62,399.28,397.56,399.0,24719.0,380.6842,382.2735,380.6268,382.0055,24719.0
2020-05-27 15:55:00,398.97,400.0,398.21,399.34,42561.0,381.9767,382.9629,381.2491,382.331,42561.0
2020-05-28 09:30:00,404.74,408.0,404.1,405.9,19662.0,387.501,390.6221,386.8882,388.6116,19662.0
2020-05-28 09:35:00,407.0,408.76,406.98,406.98,5112.0,389.6647,391.3498,389.6456,389.6456,5112.0
2020-05-28 09:40:00,407.13,410.0,407.12,409.72,4659.0,389.7892,392.5369,389.7796,392.2689,4659.0
2020-05-28 09:45:00,409.82,411.52,408.79,410.14,5109.0,392.3646,393.9922,391.3785,392.671,5109.0
2020-05-28 09:50:00,410.59,411.32,409.35,409.35,7068.0,393.1018,393.8007,391.9146,391.9146,7068.0
2020-05-28 09:55:00,409.9,410.0,409.0,409.45,5486.0,392.4412,392.5369,391.5795,392.0104,5486.0
2020-05-28 10:00:00,409.09,409.49,408.52,408.52,3912.0,391.6657,392.0487,391.12,391.12,3912.0
2020-05-28 10:05:00,408.5,408.78,407.85,408.34,5453.0,391.1008,391.3689,390.4785,390.9477,5453.0
2020-05-28 10:10:00,408.5,408.5,406.63,406.63,4243.0,391.1008,391.1008,389.3105,389.3105,4243.0
2020-05-28 10:15:00,406.62,407.15,405.55,406.15,5629.0,389.3009,389.8083,388.2765,388.8509,5629.0
2020-05-28 10:20:00,406.48,406.64,404.68,404.87,5168.0,389.1669,389.3201,387.4435,387.6255,5168.0
2020-05-28 10:25:00,405.0,406.01,404.66,404.66,7945.0,387.7499,388.7169,387.4244,387.4244,7945.0
2020-05-28 10:30:00,405.18,405.73,404.47,404.54,8247.0,387.9222,388.4488,387.2425,387.3095,8247.0
2020-05-28 10:35:00,404.47,405.04,404.07,405.04,12134.0,387.2425,387.7882,386.8595,387.7882,12134.0
2020-05-28 10:40:00,405.38,405.41,404.27,405.26,8409.0,388.1137,388.1425,387.051,387.9988,8409.0
2020-05-28 10:45:00,405.14,406.6,405.01,406.6,14361.0,387.884,389.2818,387.7595,389.2818,14361.0
2020-05-28 10:50:00,406.63,406.63,405.31,405.72,3197.0,389.3105,389.3105,388.0467,388.4392,3197.0
2020-05-28 10:55:00,405.81,406.71,405.43,406.38,8365.0,388.5254,389.3871,388.1616,389.0711,8365.0
2020-05-28 11:00:00,406.47,406.82,405.91,406.73,5377.0,389.1573,389.4924,388.6212,389.4062,5377.0
2020-05-28 11:05:00,406.75,408.11,406.74,407.47,6676.0,389.4254,390.7274,389.4158,390.1147,6676.0
2020-05-28 11:10:00,407.26,407.97,407.24,407.96,5350.0,389.9137,390.5934,389.8945,390.5838,5350.0
2020-05-28 11:15:00,407.83,408.27,407.47,407.81,2510.0,390.4594,390.8806,390.1147,390.4402,2510.0
2020-05-28 11:20:00,407.6,408.02,407.48,408.02,3464.0,390.2392,390.6413,390.1243,390.6413,3464.0
2020-05-28 11:25:00,407.97,409.87,407.82,409.71,9115.0,390.5934,392.4125,390.4498,392.2593,9115.0
2020-05-28 11:30:00,409.61,409.73,408.44,408.44,2180.0,392.1636,392.2784,391.0434,391.0434,2180.0
2020-05-28 11:35:00,408.18,408.88,408.18,408.68,1952.0,390.7945,391.4647,390.7945,391.2732,1952.0
2020-05-28 11:40:00,408.56,408.85,408.37,408.41,6234.0,391.1583,391.4359,390.9764,391.0147,6234.0
2020-05-28 11:45:00,408.41,408.84,407.61,408.81,9832.0,391.0147,391.4264,390.2487,391.3976,9832.0
2020-05-28 11:50:00,408.42,409.33,408.42,409.07,2050.0,391.0242,391.8955,391.0242,391.6466,2050.0
2020-05-28 11:55:00,408.94,409.18,408.21,408.21,2839.0,391.5221,391.7519,390.8232,390.8232,2839.0
2020-05-28 12:00:00,408.54,408.98,408.09,408.09,3126.0,391.1391,391.5604,390.7083,390.7083,3126.0
2020-05-28 12:05:00,408.11,408.62,408.11,408.54,3200.0,390.7274,391.2157,390.7274,391.1391,3200.0
2020-05-28 12:10:00,408.65,409.22,408.65,408.75,3022.0,391.2444,391.7902,391.2444,391.3402,3022.0
2020-05-28 12:15:00,408.76,409.34,408.74,408.74,2538.0,391.3498,391.9051,391.3306,391.3306,2538.0
2020-05-28 12:20:00,408.9,409.03,408.72,408.78,2322.0,391.4838,391.6083,391.3115,391.3689,2322.0
2020-05-28 12:25:00,408.81,409.0,407.8,407.98,4336.0,391.3976,391.5795,390.4307,390.603,4336.0
2020-05-28 12:30:00,407.85,408.01,407.39,408.01,3488.0,390.4785,390.6317,390.0381,390.6317,3488.0
2020-05-28 12:35:00,407.78,408.28,407.66,408.17,2719.0,390.4115,390.8902,390.2966,390.7849,2719.0
2020-05-28 12:40:00,408.05,408.82,407.94,408.11,5619.0,390.67,391.4072,390.5647,390.7274,5619.0
2020-05-28 12:45:00,407.84,408.25,407.64,407.98,3400.0,390.4689,390.8615,390.2775,390.603,3400.0
2020-05-28 12:50:00,408.11,408.64,408.11,408.34,3683.0,390.7274,391.2349,390.7274,390.9477,3683.0
2020-05-28 12:55:00,408.41,408.41,407.72,407.72,2500.0,391.0147,391.0147,390.3541,390.3541,2500.0
2020-05-28 13:00:00,407.6,407.91,407.15,407.91,3969.0,390.2392,390.536,389.8083,390.536,3969.0
2020-05-28 13:05:00,407.82,407.92,406.62,406.8,3408.0,390.4498,390.5455,389.3009,389.4732,3408.0
2020-05-28 13:10:00,406.99,407.14,406.78,406.79,2200.0,389.6552,389.7988,389.4541,389.4637,2200.0
2020-05-28 13:15:00,406.87,407.42,406.87,407.13,2600.0,389.5403,390.0668,389.5403,389.7892,2600.0
2020-05-28 13:20:00,406.91,407.68,406.91,407.62,5810.0,389.5786,390.3158,389.5786,390.2583,5810.0
2020-05-28 13:25:00,407.47,408.38,407.35,408.04,4900.0,390.1147,390.9859,389.9998,390.6604,4900.0
2020-05-28 13:30:00,407.98,408.92,407.93,408.28,3804.0,390.603,391.5029,390.5551,390.8902,3804.0
2020-05-28 13:35:00,408.02,408.75,408.02,408.52,4200.0,390.6413,391.3402,390.6413,391.12,4200.0
2020-05-28 13:40:00,408.41,408.84,408.07,408.36,4827.0,391.0147,391.4264,390.6892,390.9668,4827.0
2020-05-28 13:45:00,408.35,408.85,408.34,408.59,2200.0,390.9572,391.4359,390.9477,391.187,2200.0
2020-05-28 13:50:00,408.67,408.85,408.26,408.53,3304.0,391.2636,391.4359,390.8711,391.1296,3304.0
2020-05-28 13:55:00,408.65,409.02,408.51,409.02,5099.0,391.2444,391.5987,391.1104,391.5987,5099.0
2020-05-28 14:00:00,409.0,409.8,408.74,409.67,7289.0,391.5795,392.3455,391.3306,392.221,7289.0
2020-05-28 14:05:00,409.44,409.59,409.22,409.45,2345.0,392.0008,392.1444,391.7902,392.0104,2345.0
2020-05-28 14:10:00,409.31,409.51,409.12,409.38,4991.0,391.8763,392.0678,391.6944,391.9434,4991.0
2020-05-28 14:15:00,409.34,410.52,409.28,410.13,5852.0,391.9051,393.0348,391.8476,392.6614,5852.0
2020-05-28 14:20:00,410.04,410.69,409.88,410.16,5285.0,392.5752,393.1976,392.4221,392.6901,5285.0
2020-05-28 14:25:00,410.1,410.51,409.7,409.86,7800.0,392.6327,393.0252,392.2497,392.4029,7800.0
2020-05-28 14:30:00,410.0,410.43,409.79,410.3,3223.0,392.5369,392.9486,392.3359,392.8242,3223.0
2020-05-28 14:35:00,410.29,410.4,409.82,409.83,5000.0,392.8146,392.9199,392.3646,392.3742,5000.0
2020-05-28 14:40:00,409.97,410.21,409.52,409.52,2100.0,392.5082,392.738,392.0774,392.0774,2100.0
2020-05-28 14:45:00,409.5,410.64,409.5,410.51,4310.0,392.0582,393.1497,392.0582,393.0252,4310.0
2020-05-28 14:50:00,410.59,410.8,410.02,410.52,3135.0,393.1018,393.3029,392.5561,393.0348,3135.0
2020-05-28 14:55:00,410.18,411.0,410.1,410.98,3811.0,392.7093,393.4944,392.6327,393.4752,3811.0
2020-05-28 15:00:00,410.84,410.84,410.43,410.47,3352.0,393.3412,393.3412,392.9486,392.9869,3352.0
2020-05-28 15:05:00,410.47,410.67,410.18,410.44,4089.0,392.9869,393.1784,392.7093,392.9582,4089.0
2020-05-28 15:10:00,410.26,411.0,410.02,410.59,5214.0,392.7859,393.4944,392.5561,393.1018,5214.0
2020-05-28 15:15:00,410.59,410.59,408.16,408.31,5488.0,393.1018,393.1018,390.7753,390.9189,5488.0
2020-05-28 15:20:00,408.18,408.86,407.99,408.57,4993.0,390.7945,391.4455,390.6126,391.1679,4993.0
2020-05-28 15:25:00,408.58,408.96,408.0,408.15,5363.0,391.1774,391.5412,390.6221,390.7657,5363.0
2020-05-28 15:30:00,407.99,408.66,407.47,407.85,10334.0,390.6126,391.254,390.1147,390.4785,10334.0
2020-05-28 15:35:00,407.85,408.65,407.57,408.19,6725.0,390.4785,391.2444,390.2104,390.804,6725.0
2020-05-28 15:40:00,407.95,408.11,406.88,407.07,7600.0,390.5743,390.7274,389.5498,389.7317,7600.0
2020-05-28 15:45:00,406.96,407.4,405.07,405.07,10710.0,389.6264,390.0477,387.8169,387.8169,10710.0
2020-05-28 15:50:00,405.06,405.06,402.03,402.81,30397.0,387.8074,387.8074,384.9064,385.6532,30397.0
2020-05-28 15:55:00,403.03,404.93,403.03,403.81,30115.0,385.8638,387.6829,385.8638,386.6106,30115.0
2020-05-29 09:30:00,406.29,409.33,405.24,408.25,12629.0,388.985,391.8955,387.9797,390.8615,12629.0
2020-05-29 09:35:00,408.51,408.8,405.3,405.61,3885.0,391.1104,391.3881,388.0371,388.3339,3885.0
2020-05-29 09:40:00,405.6,407.37,405.6,407.27,21196.0,388.3244,390.019,388.3244,389.9232,21196.0
2020-05-29 09:45:00,407.27,407.27,406.15,406.18,5701.0,389.9232,389.9232,388.8509,388.8797,5701.0
2020-05-29 09:50:00,405.72,406.26,404.56,404.98,5558.0,388.4392,388.9562,387.3287,387.7308,5558.0
2020-05-29 09:55:00,404.98,405.27,403.02,403.02,4321.0,387.7308,388.0084,385.8542,385.8542,4321.0
2020-05-29 10:00:00,403.58,404.03,402.5,403.96,4514.0,386.3904,386.8212,385.3564,386.7542,4514.0
2020-05-29 10:05:00,404.54,405.61,404.53,405.08,4968.0,387.3095,388.3339,387.2999,387.8265,4968.0
2020-05-29 10:10:00,404.81,405.1,402.61,402.81,5959.0,387.568,387.8457,385.4617,385.6532,5959.0
2020-05-29 10:15:00,402.47,402.67,402.02,402.38,4101.0,385.3277,385.5192,384.8968,385.2415,4101.0
2020-05-29 10:20:00,401.29,401.29,400.53,400.53,2250.0,384.1979,384.1979,383.4703,383.4703,2250.0
2020-05-29 10:25:00,400.39,400.73,399.71,400.33,1797.0,383.3363,383.6618,382.6852,383.2788,1797.0
2020-05-29 10:30:00,400.62,401.26,400.49,400.49,1830.0,383.5565,384.1692,383.432,383.432,1830.0
2020-05-29 10:35:00,400.76,401.0,400.12,400.28,7230.0,383.6905,383.9203,383.0778,383.231,7230.0
2020-05-29 10:40:00,400.12,400.24,399.7,400.04,1902.0,383.0778,383.1927,382.6757,383.0012,1902.0
2020-05-29 10:45:00,399.83,400.11,399.27,399.27,2400.0,382.8001,383.0682,382.264,382.264,2400.0
2020-05-29 10:50:00,399.38,399.64,399.08,399.08,2200.0,382.3693,382.6182,382.0821,382.0821,2200.0
2020-05-29 10:55:00,399.01,399.52,398.09,398.49,5746.0,382.015,382.5033,381.1342,381.5172,5746.0
2020-05-29 11:00:00,398.14,398.6,398.0,398.22,9127.0,381.1821,381.6225,381.0481,381.2587,9127.0
2020-05-29 11:05:00,398.43,399.53,398.43,399.41,5257.0,381.4597,382.5129,381.4597,382.398,5257.0
2020-05-29 11:10:00,399.52,400.07,399.36,399.78,6128.0,382.5033,383.0299,382.3501,382.7522,6128.0
2020-05-29 11:15:00,399.79,399.92,398.71,398.71,5785.0,382.7618,382.8863,381.7278,381.7278,5785.0
2020-05-29 11:20:00,399.0,399.27,398.33,398.33,2944.0,382.0055,382.264,381.364,381.364,2944.0
2020-05-29 11:25:00,397.92,398.3,397.78,398.3,1600.0,380.9715,381.3353,380.8374,381.3353,1600.0
2020-05-29 11:30:00,398.56,400.26,398.56,400.09,29300.0,381.5842,383.2118,381.5842,383.049,29300.0
2020-05-29 11:35:00,400.31,400.54,399.39,399.39,4887.0,383.2597,383.4799,382.3789,382.3789,4887.0
2020-05-29 11:40:00,399.53,400.1,399.05,399.06,2521.0,382.5129,383.0586,382.0533,382.0629,2521.0
2020-05-29 11:45:00,399.29,400.5,399.29,400.25,999.0,382.2831,383.4416,382.2831,383.2022,999.0
2020-05-29 11:50:00,400.44,400.63,400.41,400.5,5600.0,383.3841,383.566,383.3554,383.4416,5600.0
2020-05-29 11:55:00,400.58,401.0,400.49,400.79,6029.0,383.5182,383.9203,383.432,383.7192,6029.0
2020-05-29 12:00:00,400.89,401.5,400.41,401.09,11442.0,383.815,384.399,383.3554,384.0065,11442.0
2020-05-29 12:05:00,401.08,402.53,400.98,402.14,13958.0,383.9969,385.3851,383.9011,385.0117,13958.0
2020-05-29 12:10:00,402.48,402.5,401.35,401.35,2692.0,385.3372,385.3564,384.2554,384.2554,2692.0
2020-05-29 12:15:00,401.15,401.15,400.04,400.05,1806.0,384.0639,384.0639,383.0012,383.0107,1806.0
2020-05-29 12:20:00,399.87,400.2,399.81,400.0,2389.0,382.8384,383.1544,382.781,382.9629,2389.0
2020-05-29 12:25:00,400.06,400.32,399.78,400.31,7500.0,383.0203,383.2692,382.7522,383.2597,7500.0
2020-05-29 12:30:00,400.21,400.24,399.61,399.61,1728.0,383.1639,383.1927,382.5895,382.5895,1728.0
2020-05-29 12:35:00,399.57,400.01,399.25,400.0,1100.0,382.5512,382.9725,382.2448,382.9629,1100.0
2020-05-29 12:40:00,399.96,399.99,399.64,399.64,700.0,382.9246,382.9533,382.6182,382.6182,700.0
2020-05-29 12:45:00,399.73,399.73,399.16,399.44,1573.0,382.7044,382.7044,382.1587,382.4267,1573.0
2020-05-29 12:50:00,399.25,399.26,397.78,398.22,2295.0,382.2448,382.2544,380.8374,381.2587,2295.0
2020-05-29 12:55:00,398.61,401.25,398.6,401.01,17943.0,381.6321,384.1596,381.6225,383.9299,17943.0
2020-05-29 13:00:00,401.02,401.2,400.67,400.67,5534.0,383.9394,384.1118,383.6043,383.6043,5534.0
2020-05-29 13:05:00,400.89,401.1,400.59,400.81,2652.0,383.815,384.016,383.5277,383.7384,2652.0
2020-05-29 13:10:00,400.87,401.11,400.65,400.73,2504.0,383.7958,384.0256,383.5852,383.6618,2504.0
2020-05-29 13:15:00,400.59,400.87,400.36,400.57,5300.0,383.5277,383.7958,383.3075,383.5086,5300.0
2020-05-29 13:20:00,401.09,401.3,400.77,400.94,3260.0,384.0065,384.2075,383.7001,383.8628,3260.0
2020-05-29 13:25:00,400.71,401.37,400.67,401.11,5054.0,383.6426,384.2745,383.6043,384.0256,5054.0
2020-05-29 13:30:00,400.91,401.27,400.85,400.94,1233.0,383.8341,384.1788,383.7767,383.8628,1233.0
2020-05-29 13:35:00,400.97,401.08,400.58,400.58,4900.0,383.8916,383.9969,383.5182,383.5182,4900.0
2020-05-29 13:40:00,400.74,400.74,399.36,399.53,3000.0,383.6714,383.6714,382.3501,382.5129,3000.0
2020-05-29 13:45:00,399.48,400.0,399.48,399.75,2446.0,382.465,382.9629,382.465,382.7235,2446.0
2020-05-29 13:50:00,399.83,400.16,399.46,399.8,2349.0,382.8001,383.1161,382.4459,382.7714,2349.0
2020-05-29 13:55:00,399.86,400.48,399.86,400.48,2421.0,382.8288,383.4224,382.8288,383.4224,2421.0
2020-05-29 14:00:00,400.32,400.34,399.95,400.15,4200.0,383.2692,383.2884,382.915,383.1065,4200.0
2020-05-29 14:05:00,400.34,401.7,400.33,401.48,10055.0,383.2884,384.5905,383.2788,384.3798,10055.0
2020-05-29 14:10:00,401.49,401.69,401.01,401.21,8898.0,384.3894,384.5809,383.9299,384.1213,8898.0
2020-05-29 14:15:00,401.37,401.75,400.92,401.66,3259.0,384.2745,384.6383,383.8437,384.5522,3259.0
2020-05-29 14:20:00,402.0,402.0,401.41,402.0,6762.0,384.8777,384.8777,384.3128,384.8777,6762.0
2020-05-29 14:25:00,401.75,402.67,401.7,402.11,9775.0,384.6383,385.5192,384.5905,384.983,9775.0
2020-05-29 14:30:00,402.15,402.15,401.69,401.88,5608.0,385.0213,385.0213,384.5809,384.7628,5608.0
2020-05-29 14:35:00,401.9,401.9,401.14,401.15,6112.0,384.782,384.782,384.0543,384.0639,6112.0
2020-05-29 14:40:00,401.37,403.22,400.57,403.11,79943.0,384.2745,386.0457,383.5086,385.9404,79943.0
2020-05-29 14:45:00,403.42,403.8,402.6,402.69,5359.0,386.2372,386.601,385.4521,385.5383,5359.0
2020-05-29 14:50:00,402.46,402.58,399.35,400.21,7576.0,385.3181,385.433,382.3406,383.1639,7576.0
2020-05-29 14:55:00,401.08,404.74,400.53,404.74,9003.0,383.9969,387.501,383.4703,387.501,9003.0
2020-05-29 15:00:00,404.86,405.59,404.54,405.22,7124.0,387.6159,388.3148,387.3095,387.9605,7124.0
2020-05-29 15:05:00,405.03,405.33,404.34,404.84,5601.0,387.7786,388.0659,387.118,387.5967,5601.0
2020-05-29 15:10:00,404.82,405.33,403.67,404.0,7603.0,387.5776,388.0659,386.4766,386.7925,7603.0
2020-05-29 15:15:00,404.0,404.93,403.29,404.93,6231.0,386.7925,387.6829,386.1127,387.6829,6231.0
2020-05-29 15:20:00,405.0,406.85,405.0,406.85,6200.0,387.7499,389.5211,387.7499,389.5211,6200.0
2020-05-29 15:25:00,406.95,406.95,404.33,404.95,11198.0,389.6169,389.6169,387.1085,387.702,11198.0
2020-05-29 15:30:00,405.17,405.88,404.64,404.95,11587.0,387.9127,388.5924,387.4052,387.702,11587.0
2020-05-29 15:35:00,405.4,405.46,404.79,405.3,9922.0,388.1329,388.1903,387.5489,388.0371,9922.0
2020-05-29 15:40:00,405.45,406.4,404.81,406.23,14710.0,388.1807,389.0903,387.568,388.9275,14710.0
2020-05-29 15:45:00,406.51,407.7,405.0,405.75,22734.0,389.1956,390.3349,387.7499,388.468,22734.0
2020-05-29 15:50:00,406.75,410.0,405.81,409.32,47767.0,389.4254,392.5369,388.5254,391.8859,47767.0
2020-05-29 15:55:00,409.35,411.88,409.35,411.18,125914.0,391.9146,394.3369,391.9146,393.6667,125914.0
2020-06-01 09:30:00,407.92,409.41,405.86,407.63,10112.0,390.5455,391.9721,388.5733,390.2679,10112.0
2020-06-01 09:35:00,407.77,408.11,405.81,406.21,13536.0,390.4019,390.7274,388.5254,388.9084,13536.0
2020-06-01 09:40:00,406.12,407.28,406.01,407.0,3280.0,388.8222,389.9328,388.7169,389.6647,3280.0
2020-06-01 09:45:00,407.58,409.21,407.06,407.2,5487.0,390.22,391.7806,389.7222,389.8562,5487.0
2020-06-01 09:50:00,406.35,407.0,404.63,404.63,4900.0,389.0424,389.6647,387.3957,387.3957,4900.0
2020-06-01 09:55:00,404.19,404.94,402.69,403.59,5699.0,386.9744,387.6925,385.5383,386.4,5699.0
2020-06-01 10:00:00,403.88,404.72,403.23,403.59,7011.0,386.6776,387.4818,386.0553,386.4,7011.0
2020-06-01 10:05:00,403.0,403.55,402.16,402.27,5219.0,385.8351,386.3617,385.0309,385.1362,5219.0
2020-06-01 10:10:00,402.13,402.24,400.07,400.66,7780.0,385.0022,385.1075,383.0299,383.5948,7780.0
2020-06-01 10:15:00,400.65,402.19,400.49,400.95,4189.0,383.5852,385.0596,383.432,383.8724,4189.0
2020-06-01 10:20:00,401.03,401.73,400.72,400.8,5600.0,383.949,384.6192,383.6522,383.7288,5600.0
2020-06-01 10:25:00,400.8,401.02,400.32,400.84,8297.0,383.7288,383.9394,383.2692,383.7671,8297.0
2020-06-01 10:30:00,401.17,401.23,400.71,401.06,1700.0,384.083,384.1405,383.6426,383.9777,1700.0
2020-06-01 10:35:00,400.84,401.16,400.22,400.92,1901.0,383.7671,384.0735,383.1735,383.8437,1901.0
2020-06-01 10:40:00,400.78,402.22,400.78,402.22,2900.0,383.7097,385.0883,383.7097,385.0883,2900.0
2020-06-01 10:45:00,401.93,401.93,399.76,399.76,3209.0,384.8107,384.8107,382.7331,382.7331,3209.0
2020-06-01 10:50:00,399.48,400.39,399.21,400.38,4494.0,382.465,383.3363,382.2065,383.3267,4494.0
2020-06-01 10:55:00,399.66,400.5,399.66,399.88,2300.0,382.6374,383.4416,382.6374,382.848,2300.0
2020-06-01 11:00:00,400.12,400.79,399.9,400.68,5403.0,383.0778,383.7192,382.8671,383.6139,5403.0
2020-06-01 11:05:00,400.43,400.8,400.39,400.68,1650.0,383.3746,383.7288,383.3363,383.6139,1650.0
2020-06-01 11:10:00,400.7,400.82,399.83,400.54,3650.0,383.6331,383.748,382.8001,383.4799,3650.0
2020-06-01 11:15:00,400.83,401.52,400.69,400.69,2352.0,383.7575,384.4181,383.6235,383.6235,2352.0
2020-06-01 11:20:00,400.48,401.02,400.47,400.61,2353.0,383.4224,383.9394,383.4129,383.5469,2353.0
2020-06-01 11:25:00,400.43,400.79,399.8,400.79,4180.0,383.3746,383.7192,382.7714,383.7192,4180.0
2020-06-01 11:30:00,400.54,402.28,400.54,401.98,1983.0,383.4799,385.1458,383.4799,384.8585,1983.0
2020-06-01 11:35:00,402.6,403.77,402.31,403.03,3155.0,385.4521,386.5723,385.1745,385.8638,3155.0
2020-06-01 11:40:00,402.78,402.95,402.35,402.35,2500.0,385.6245,385.7872,385.2128,385.2128,2500.0
2020-06-01 11:45:00,402.43,403.0,402.29,402.91,2870.0,385.2894,385.8351,385.1553,385.7489,2870.0
2020-06-01 11:50:00,402.91,403.18,402.71,403.12,1500.0,385.7489,386.0074,385.5575,385.95,1500.0
2020-06-01 11:55:00,402.93,403.62,402.88,403.44,1615.0,385.7681,386.4287,385.7202,386.2564,1615.0
2020-06-01 12:00:00,403.47,403.55,402.8,403.08,1400.0,386.2851,386.3617,385.6436,385.9117,1400.0
2020-06-01 12:05:00,403.7,403.7,403.13,403.63,703.0,386.5053,386.5053,385.9596,386.4383,703.0
2020-06-01 12:10:00,403.59,403.77,402.89,402.89,1300.0,386.4,386.5723,385.7298,385.7298,1300.0
2020-06-01 12:15:00,403.17,403.4,403.14,403.4,1687.0,385.9979,386.2181,385.9691,386.2181,1687.0
2020-06-01 12:20:00,403.79,403.79,403.03,403.22,1403.0,386.5915,386.5915,385.8638,386.0457,1403.0
2020-06-01 12:25:00,403.08,403.19,402.23,402.39,1215.0,385.9117,386.017,385.0979,385.2511,1215.0
2020-06-01 12:30:00,402.58,403.25,402.58,403.25,1900.0,385.433,386.0745,385.433,386.0745,1900.0
2020-06-01 12:35:00,403.23,403.23,402.82,403.12,1706.0,386.0553,386.0553,385.6628,385.95,1706.0
2020-06-01 12:40:00,403.49,403.52,403.39,403.39,650.0,386.3042,386.333,386.2085,386.2085,650.0
2020-06-01 12:45:00,403.28,403.71,403.27,403.71,1300.0,386.1032,386.5149,386.0936,386.5149,1300.0
2020-06-01 12:50:00,403.78,403.79,402.91,402.91,1700.0,386.5819,386.5915,385.7489,385.7489,1700.0
2020-06-01 12:55:00,403.07,403.07,402.55,402.55,1800.0,385.9021,385.9021,385.4043,385.4043,1800.0
2020-06-01 13:00:00,402.59,403.8,402.59,403.2,2461.0,385.4426,386.601,385.4426,386.0266,2461.0
2020-06-01 13:05:00,403.11,403.65,402.93,403.32,2289.0,385.9404,386.4574,385.7681,386.1415,2289.0
2020-06-01 13:10:00,403.25,403.55,402.7,403.55,1500.0,386.0745,386.3617,385.5479,386.3617,1500.0
2020-06-01 13:15:00,403.75,403.89,402.39,402.64,1802.0,386.5532,386.6872,385.2511,385.4904,1802.0
2020-06-01 13:20:00,402.76,403.11,402.74,402.95,1800.0,385.6053,385.9404,385.5862,385.7872,1800.0
2020-06-01 13:25:00,402.85,402.89,402.1,402.1,2900.0,385.6915,385.7298,384.9734,384.9734,2900.0
2020-06-01 13:30:00,401.56,401.82,400.89,401.41,4575.0,384.4564,384.7054,383.815,384.3128,4575.0
2020-06-01 13:35:00,401.37,401.88,401.04,401.67,2100.0,384.2745,384.7628,383.9586,384.5617,2100.0
2020-06-01 13:40:00,401.63,401.92,401.22,401.27,800.0,384.5235,384.8011,384.1309,384.1788,800.0
2020-06-01 13:45:00,401.52,401.52,400.91,401.02,3059.0,384.4181,384.4181,383.8341,383.9394,3059.0
2020-06-01 13:50:00,400.97,401.17,400.17,400.65,7544.0,383.8916,384.083,383.1256,383.5852,7544.0
2020-06-01 13:55:00,401.02,401.09,400.0,400.39,5175.0,383.9394,384.0065,382.9629,383.3363,5175.0
2020-06-01 14:00:00,400.14,400.7,399.65,399.66,5135.0,383.0969,383.6331,382.6278,382.6374,5135.0
2020-06-01 14:05:00,399.69,400.05,399.22,399.36,5538.0,382.6661,383.0107,382.2161,382.3501,5538.0
2020-06-01 14:10:00,399.79,400.38,399.5,400.38,6930.0,382.7618,383.3267,382.4842,383.3267,6930.0
2020-06-01 14:15:00,399.96,400.39,399.33,400.39,2033.0,382.9246,383.3363,382.3214,383.3363,2033.0
2020-06-01 14:20:00,400.11,400.55,399.93,400.33,2123.0,383.0682,383.4895,382.8959,383.2788,2123.0
2020-06-01 14:25:00,400.39,400.77,400.39,400.58,1800.0,383.3363,383.7001,383.3363,383.5182,1800.0
2020-06-01 14:30:00,400.65,401.49,400.32,401.21,2318.0,383.5852,384.3894,383.2692,384.1213,2318.0
2020-06-01 14:35:00,401.2,401.77,400.81,401.37,4174.0,384.1118,384.6575,383.7384,384.2745,4174.0
2020-06-01 14:40:00,401.14,401.31,400.57,400.84,2201.0,384.0543,384.2171,383.5086,383.7671,2201.0
2020-06-01 14:45:00,401.19,402.23,400.94,402.23,7436.0,384.1022,385.0979,383.8628,385.0979,7436.0
2020-06-01 14:50:00,402.17,403.0,402.14,402.85,2000.0,385.0405,385.8351,385.0117,385.6915,2000.0
2020-06-01 14:55:00,402.85,402.94,402.51,402.9,2000.0,385.6915,385.7777,385.366,385.7394,2000.0
2020-06-01 15:00:00,403.13,403.13,402.24,402.24,3150.0,385.9596,385.9596,385.1075,385.1075,3150.0
2020-06-01 15:05:00,402.4,402.4,401.37,402.06,6501.0,385.2607,385.2607,384.2745,384.9351,6501.0
2020-06-01 15:10:00,401.9,401.95,400.19,400.2,5938.0,384.782,384.8298,383.1448,383.1544,5938.0
2020-06-01 15:15:00,400.19,400.4,399.6,400.12,9633.0,383.1448,383.3458,382.5799,383.0778,9633.0
2020-06-01 15:20:00,400.16,400.72,400.16,400.58,2601.0,383.1161,383.6522,383.1161,383.5182,2601.0
2020-06-01 15:25:00,400.57,401.0,400.19,400.43,5320.0,383.5086,383.9203,383.1448,383.3746,5320.0
2020-06-01 15:30:00,400.29,401.0,400.08,400.52,6337.0,383.2405,383.9203,383.0395,383.4607,6337.0
2020-06-01 15:35:00,400.66,400.74,400.0,400.62,6200.0,383.5948,383.6714,382.9629,383.5565,6200.0
2020-06-01 15:40:00,400.34,401.04,400.14,401.04,4621.0,383.2884,383.9586,383.0969,383.9586,4621.0
2020-06-01 15:45:00,400.94,401.33,400.38,400.75,14310.0,383.8628,384.2362,383.3267,383.6809,14310.0
2020-06-01 15:50:00,400.74,401.68,400.3,401.25,15937.0,383.6714,384.5713,383.2501,384.1596,15937.0
2020-06-01 15:55:00,401.35,401.72,400.26,401.21,37097.0,384.2554,384.6096,383.2118,384.1213,37097.0
2020-06-02 09:30:00,400.72,401.55,398.01,398.73,9861.0,383.6522,384.4469,381.0576,381.747,9861.0
2020-06-02 09:35:00,398.75,398.75,395.22,396.54,10747.0,381.7661,381.7661,378.3865,379.6502,10747.0
2020-06-02 09:40:00,396.53,396.97,396.0,396.97,3700.0,379.6407,380.0619,379.1332,380.0619,3700.0
2020-06-02 09:45:00,396.88,400.29,396.52,400.24,4500.0,379.9758,383.2405,379.6311,383.1927,4500.0
2020-06-02 09:50:00,400.48,402.99,400.02,402.59,4107.0,383.4224,385.8255,382.982,385.4426,4107.0
2020-06-02 09:55:00,402.9,403.95,402.26,403.0,5791.0,385.7394,386.7446,385.1266,385.8351,5791.0
2020-06-02 10:00:00,403.42,404.85,403.01,404.6,2600.0,386.2372,387.6063,385.8447,387.367,2600.0
2020-06-02 10:05:00,404.89,406.93,404.89,406.93,10534.0,387.6446,389.5977,387.6446,389.5977,10534.0
2020-06-02 10:10:00,406.47,406.9,405.45,406.9,7980.0,389.1573,389.569,388.1807,389.569,7980.0
2020-06-02 10:15:00,406.53,407.45,406.17,407.45,16262.0,389.2147,390.0956,388.8701,390.0956,16262.0
2020-06-02 10:20:00,407.98,408.33,407.08,407.69,19050.0,390.603,390.9381,389.7413,390.3253,19050.0
2020-06-02 10:25:00,407.65,408.77,406.98,408.26,9124.0,390.287,391.3593,389.6456,390.8711,9124.0
2020-06-02 10:30:00,408.74,409.59,408.74,409.19,7089.0,391.3306,392.1444,391.3306,391.7614,7089.0
2020-06-02 10:35:00,409.27,410.37,408.88,409.78,7605.0,391.838,392.8912,391.4647,392.3263,7605.0
2020-06-02 10:40:00,409.94,409.95,408.7,409.3,7068.0,392.4795,392.4891,391.2923,391.8668,7068.0
2020-06-02 10:45:00,409.55,409.61,407.62,407.83,6477.0,392.1061,392.1636,390.2583,390.4594,6477.0
2020-06-02 10:50:00,407.78,408.13,407.56,408.0,2401.0,390.4115,390.7466,390.2009,390.6221,2401.0
2020-06-02 10:55:00,407.45,408.72,407.16,408.66,3445.0,390.0956,391.3115,389.8179,391.254,3445.0
2020-06-02 11:00:00,408.45,409.02,407.32,407.85,6848.0,391.053,391.5987,389.9711,390.4785,6848.0
2020-06-02 11:05:00,407.64,407.64,407.03,407.25,5469.0,390.2775,390.2775,389.6934,389.9041,5469.0
2020-06-02 11:10:00,407.29,407.82,407.2,407.37,5058.0,389.9424,390.4498,389.8562,390.019,5058.0
2020-06-02 11:15:00,407.32,408.99,407.21,408.99,3053.0,389.9711,391.57,389.8658,391.57,3053.0
2020-06-02 11:20:00,408.87,409.52,408.87,408.89,9435.0,391.4551,392.0774,391.4551,391.4742,9435.0
2020-06-02 11:25:00,408.8,409.13,408.66,408.72,4579.0,391.3881,391.704,391.254,391.3115,4579.0
2020-06-02 11:30:00,408.43,409.36,408.43,409.34,1100.0,391.0338,391.9242,391.0338,391.9051,1100.0
2020-06-02 11:35:00,409.27,409.44,408.95,409.44,2122.0,391.838,392.0008,391.5317,392.0008,2122.0
2020-06-02 11:40:00,409.44,409.85,409.26,409.67,3609.0,392.0008,392.3933,391.8285,392.221,3609.0
2020-06-02 11:45:00,409.84,410.0,409.16,409.16,5704.0,392.3838,392.5369,391.7327,391.7327,5704.0
2020-06-02 11:50:00,409.08,409.08,408.36,408.78,1814.0,391.6561,391.6561,390.9668,391.3689,1814.0
2020-06-02 11:55:00,408.34,408.61,408.17,408.59,2451.0,390.9477,391.2062,390.7849,391.187,2451.0
2020-06-02 12:00:00,408.73,409.36,408.55,408.6,3934.0,391.321,391.9242,391.1487,391.1966,3934.0
2020-06-02 12:05:00,408.71,409.38,408.62,409.06,7826.0,391.3019,391.9434,391.2157,391.637,7826.0
2020-06-02 12:10:00,409.0,409.0,408.37,408.55,2648.0,391.5795,391.5795,390.9764,391.1487,2648.0
2020-06-02 12:15:00,408.63,409.02,408.63,408.82,3070.0,391.2253,391.5987,391.2253,391.4072,3070.0
2020-06-02 12:20:00,408.99,408.99,408.6,408.76,3633.0,391.57,391.57,391.1966,391.3498,3633.0
2020-06-02 12:25:00,408.65,408.96,408.6,408.72,4136.0,391.2444,391.5412,391.1966,391.3115,4136.0
2020-06-02 12:30:00,408.96,409.17,408.21,408.21,4527.0,391.5412,391.7423,390.8232,390.8232,4527.0
2020-06-02 12:35:00,408.04,408.04,407.06,407.61,4218.0,390.6604,390.6604,389.7222,390.2487,4218.0
2020-06-02 12:40:00,407.67,407.91,407.53,407.73,1400.0,390.3062,390.536,390.1722,390.3636,1400.0
2020-06-02 12:45:00,407.7,407.7,407.42,407.44,1400.0,390.3349,390.3349,390.0668,390.086,1400.0
2020-06-02 12:50:00,407.59,407.59,407.08,407.26,2701.0,390.2296,390.2296,389.7413,389.9137,2701.0
2020-06-02 12:55:00,407.17,408.18,407.16,408.18,5000.0,389.8275,390.7945,389.8179,390.7945,5000.0
2020-06-02 13:00:00,408.19,408.6,408.17,408.31,6706.0,390.804,391.1966,390.7849,390.9189,6706.0
2020-06-02 13:05:00,408.23,408.32,407.88,407.88,1005.0,390.8423,390.9285,390.5072,390.5072,1005.0
2020-06-02 13:10:00,407.91,407.91,407.2,407.3,6528.0,390.536,390.536,389.8562,389.9519,6528.0
2020-06-02 13:15:00,407.32,408.41,407.2,408.26,6201.0,389.9711,391.0147,389.8562,390.8711,6201.0
2020-06-02 13:20:00,408.22,408.56,408.02,408.56,1900.0,390.8328,391.1583,390.6413,391.1583,1900.0
2020-06-02 13:25:00,408.79,409.34,408.7,409.17,4112.0,391.3785,391.9051,391.2923,391.7423,4112.0
2020-06-02 13:30:00,409.31,409.55,409.1,409.42,7110.0,391.8763,392.1061,391.6753,391.9817,7110.0
2020-06-02 13:35:00,409.6,409.6,409.26,409.27,1295.0,392.154,392.154,391.8285,391.838,1295.0
2020-06-02 13:40:00,409.32,409.56,409.1,409.29,11784.0,391.8859,392.1157,391.6753,391.8572,11784.0
2020-06-02 13:45:00,409.38,409.4,409.03,409.03,4211.0,391.9434,391.9625,391.6083,391.6083,4211.0
2020-06-02 13:50:00,409.21,409.38,408.87,408.88,3200.0,391.7806,391.9434,391.4551,391.4647,3200.0
2020-06-02 13:55:00,408.84,408.9,408.36,408.78,2800.0,391.4264,391.4838,390.9668,391.3689,2800.0
2020-06-02 14:00:00,408.65,408.8,406.72,406.74,11626.0,391.2444,391.3881,389.3967,389.4158,11626.0
2020-06-02 14:05:00,406.69,406.69,406.35,406.37,3024.0,389.3679,389.3679,389.0424,389.0616,3024.0
2020-06-02 14:10:00,406.66,407.26,406.55,406.96,4140.0,389.3392,389.9137,389.2339,389.6264,4140.0
2020-06-02 14:15:00,407.05,407.52,406.88,406.88,3134.0,389.7126,390.1626,389.5498,389.5498,3134.0
2020-06-02 14:20:00,407.0,407.13,406.0,406.02,3947.0,389.6647,389.7892,388.7073,388.7265,3947.0
2020-06-02 14:25:00,406.28,406.37,405.0,405.36,6042.0,388.9754,389.0616,387.7499,388.0946,6042.0
2020-06-02 14:30:00,405.58,405.9,405.04,405.04,5065.0,388.3052,388.6116,387.7882,387.7882,5065.0
2020-06-02 14:35:00,405.2,405.32,404.26,404.26,4837.0,387.9414,388.0563,387.0414,387.0414,4837.0
2020-06-02 14:40:00,404.5,405.75,404.5,405.53,3760.0,387.2712,388.468,387.2712,388.2573,3760.0
2020-06-02 14:45:00,405.41,406.31,405.41,405.95,4802.0,388.1425,389.0041,388.1425,388.6595,4802.0
2020-06-02 14:50:00,405.82,405.9,405.32,405.75,5337.0,388.535,388.6116,388.0563,388.468,5337.0
2020-06-02 14:55:00,405.69,406.05,405.0,405.23,19842.0,388.4105,388.7552,387.7499,387.9701,19842.0
2020-06-02 15:00:00,405.4,406.09,404.82,404.89,4926.0,388.1329,388.7935,387.5776,387.6446,4926.0
2020-06-02 15:05:00,405.1,405.28,404.75,404.75,3202.0,387.8457,388.018,387.5106,387.5106,3202.0
2020-06-02 15:10:00,404.8,404.85,403.86,404.01,5839.0,387.5584,387.6063,386.6585,386.8021,5839.0
2020-06-02 15:15:00,403.97,404.23,403.53,403.53,5374.0,386.7638,387.0127,386.3425,386.3425,5374.0
2020-06-02 15:20:00,403.73,403.98,403.1,403.2,6653.0,386.534,386.7734,385.9308,386.0266,6653.0
2020-06-02 15:25:00,403.11,403.41,402.55,403.13,7983.0,385.9404,386.2276,385.4043,385.9596,7983.0
2020-06-02 15:30:00,403.17,403.41,402.57,403.1,5774.0,385.9979,386.2276,385.4234,385.9308,5774.0
2020-06-02 15:35:00,403.11,403.11,402.34,402.52,5837.0,385.9404,385.9404,385.2032,385.3755,5837.0
2020-06-02 15:40:00,402.62,403.54,402.61,403.04,8826.0,385.4713,386.3521,385.4617,385.8734,8826.0
2020-06-02 15:45:00,402.81,403.67,402.71,403.67,10174.0,385.6532,386.4766,385.5575,386.4766,10174.0
2020-06-02 15:50:00,403.9,405.19,403.84,405.07,15556.0,386.6968,387.9318,386.6393,387.8169,15556.0
2020-06-02 15:55:00,405.12,405.46,403.94,404.62,25984.0,387.8648,388.1903,386.7351,387.3861,25984.0
2020-06-03 09:30:00,405.0,407.35,404.27,406.02,7867.0,387.7499,389.9998,387.051,388.7265,7867.0
2020-06-03 09:35:00,405.62,406.54,403.8,404.9,2967.0,388.3435,389.2243,386.601,387.6542,2967.0
2020-06-03 09:40:00,405.17,405.39,403.13,403.5,18232.0,387.9127,388.1233,385.9596,386.3138,18232.0
2020-06-03 09:45:00,403.5,403.5,401.98,402.43,4185.0,386.3138,386.3138,384.8585,385.2894,4185.0
2020-06-03 09:50:00,402.65,403.97,400.97,401.35,7860.0,385.5,386.7638,383.8916,384.2554,7860.0
2020-06-03 09:55:00,401.83,401.87,401.18,401.31,2286.0,384.7149,384.7532,384.0926,384.2171,2286.0
2020-06-03 10:00:00,401.92,404.0,401.84,403.77,5006.0,384.8011,386.7925,384.7245,386.5723,5006.0
2020-06-03 10:05:00,403.53,404.14,401.73,402.29,10664.0,386.3425,386.9265,384.6192,385.1553,10664.0
2020-06-03 10:10:00,401.87,401.87,401.0,401.13,2051.0,384.7532,384.7532,383.9203,384.0447,2051.0
2020-06-03 10:15:00,401.32,401.6,399.69,399.73,9479.0,384.2267,384.4947,382.6661,382.7044,9479.0
2020-06-03 10:20:00,399.54,399.55,398.89,399.17,3097.0,382.5225,382.532,381.9002,382.1682,3097.0
2020-06-03 10:25:00,399.78,400.0,399.37,399.98,3055.0,382.7522,382.9629,382.3597,382.9437,3055.0
2020-06-03 10:30:00,399.83,401.08,399.68,400.24,6455.0,382.8001,383.9969,382.6565,383.1927,6455.0
2020-06-03 10:35:00,399.94,400.43,399.01,400.43,5407.0,382.9054,383.3746,382.015,383.3746,5407.0
2020-06-03 10:40:00,400.05,400.24,398.52,398.52,2555.0,383.0107,383.1927,381.5459,381.5459,2555.0
2020-06-03 10:45:00,398.37,399.22,398.36,399.06,3500.0,381.4023,382.2161,381.3927,382.0629,3500.0
2020-06-03 10:50:00,398.97,399.24,397.62,397.62,4939.0,381.9767,382.2352,380.6842,380.6842,4939.0
2020-06-03 10:55:00,397.84,397.84,396.52,396.88,6575.0,380.8949,380.8949,379.6311,379.9758,6575.0
2020-06-03 11:00:00,397.06,397.71,397.05,397.58,6552.0,380.1481,380.7704,380.1385,380.646,6552.0
2020-06-03 11:05:00,397.71,398.08,396.92,397.29,7457.0,380.7704,381.1247,380.0141,380.3683,7457.0
2020-06-03 11:10:00,397.28,397.64,397.09,397.64,5722.0,380.3587,380.7034,380.1768,380.7034,5722.0
2020-06-03 11:15:00,397.81,399.29,397.81,399.06,4437.0,380.8662,382.2831,380.8662,382.0629,4437.0
2020-06-03 11:20:00,399.04,399.07,397.64,397.97,5530.0,382.0438,382.0725,380.7034,381.0193,5530.0
2020-06-03 11:25:00,397.99,398.19,397.1,397.36,4300.0,381.0385,381.23,380.1864,380.4353,4300.0
2020-06-03 11:30:00,397.5,398.42,397.5,398.25,3488.0,380.5694,381.4502,380.5694,381.2874,3488.0
2020-06-03 11:35:00,398.25,398.4,397.71,398.08,5891.0,381.2874,381.431,380.7704,381.1247,5891.0
2020-06-03 11:40:00,398.09,398.75,397.55,397.55,13060.0,381.1342,381.7661,380.6172,380.6172,13060.0
2020-06-03 11:45:00,397.99,398.19,397.56,397.89,1700.0,381.0385,381.23,380.6268,380.9427,1700.0
2020-06-03 11:50:00,397.89,398.37,397.85,398.05,6890.0,380.9427,381.4023,380.9045,381.0959,6890.0
2020-06-03 11:55:00,398.01,398.27,397.82,397.82,2615.0,381.0576,381.3066,380.8757,380.8757,2615.0
2020-06-03 12:00:00,398.01,398.01,396.91,397.73,5292.0,381.0576,381.0576,380.0045,380.7896,5292.0
2020-06-03 12:05:00,397.4,397.88,397.23,397.4,3214.0,380.4736,380.9332,380.3109,380.4736,3214.0
2020-06-03 12:10:00,397.16,397.63,397.07,397.4,2255.0,380.2438,380.6938,380.1577,380.4736,2255.0
2020-06-03 12:15:00,397.56,398.67,397.5,398.67,3167.0,380.6268,381.6895,380.5694,381.6895,3167.0
2020-06-03 12:20:00,398.86,399.2,398.64,398.99,4100.0,381.8714,382.197,381.6608,381.9959,4100.0
2020-06-03 12:25:00,399.01,399.1,398.26,398.77,3030.0,382.015,382.1012,381.297,381.7853,3030.0
2020-06-03 12:30:00,398.78,398.81,398.61,398.8,874.0,381.7948,381.8236,381.6321,381.814,874.0
2020-06-03 12:35:00,398.79,398.79,397.69,397.8,1834.0,381.8044,381.8044,380.7513,380.8566,1834.0
2020-06-03 12:40:00,397.54,397.75,397.31,397.51,2500.0,380.6077,380.8087,380.3875,380.5789,2500.0
2020-06-03 12:45:00,397.6,397.6,396.51,396.51,2200.0,380.6651,380.6651,379.6215,379.6215,2200.0
2020-06-03 12:50:00,396.33,396.67,395.57,395.59,7040.0,379.4492,379.7747,378.7216,378.7407,7040.0
2020-06-03 12:55:00,395.92,396.08,395.1,395.17,3000.0,379.0567,379.2098,378.2716,378.3386,3000.0
2020-06-03 13:00:00,395.31,395.94,395.12,395.62,3506.0,378.4726,379.0758,378.2907,378.7694,3506.0
2020-06-03 13:05:00,395.74,395.9,394.86,395.18,4780.0,378.8843,379.0375,378.0418,378.3482,4780.0
2020-06-03 13:10:00,395.05,395.5,395.01,395.04,2213.0,378.2237,378.6545,378.1854,378.2141,2213.0
2020-06-03 13:15:00,395.32,395.57,394.7,395.57,2777.0,378.4822,378.7216,377.8886,378.7216,2777.0
2020-06-03 13:20:00,395.81,395.82,395.28,395.29,2097.0,378.9513,378.9609,378.4439,378.4535,2097.0
2020-06-03 13:25:00,395.27,395.82,395.27,395.48,1300.0,378.4343,378.9609,378.4343,378.6354,1300.0
2020-06-03 13:30:00,395.39,395.66,395.23,395.39,1654.0,378.5492,378.8077,378.396,378.5492,1654.0
2020-06-03 13:35:00,395.27,396.38,395.27,395.83,1741.0,378.4343,379.4971,378.4343,378.9705,1741.0
2020-06-03 13:40:00,396.01,396.52,395.88,396.22,3872.0,379.1428,379.6311,379.0184,379.3439,3872.0
2020-06-03 13:45:00,396.5,396.5,395.01,395.34,4608.0,379.612,379.612,378.1854,378.5014,4608.0
2020-06-03 13:50:00,395.33,395.52,394.49,394.53,1952.0,378.4918,378.6737,377.6876,377.7259,1952.0
2020-06-03 13:55:00,394.18,394.57,393.87,394.16,6162.0,377.3908,377.7642,377.094,377.3716,6162.0
2020-06-03 14:00:00,394.41,394.67,394.25,394.56,4049.0,377.611,377.8599,377.4578,377.7546,4049.0
2020-06-03 14:05:00,394.66,394.66,393.81,393.97,3700.0,377.8503,377.8503,377.0365,377.1897,3700.0
2020-06-03 14:10:00,393.96,394.02,393.64,393.64,2920.0,377.1801,377.2376,376.8738,376.8738,2920.0
2020-06-03 14:15:00,393.67,393.81,392.54,393.04,12040.0,376.9025,377.0365,375.8206,376.2993,12040.0
2020-06-03 14:20:00,393.12,394.68,393.12,394.19,11566.0,376.3759,377.8695,376.3759,377.4003,11566.0
2020-06-03 14:25:00,394.5,394.5,393.06,393.13,6080.0,377.6971,377.6971,376.3185,376.3855,6080.0
2020-06-03 14:30:00,393.52,394.79,393.52,394.41,3075.0,376.7589,377.9748,376.7589,377.611,3075.0
2020-06-03 14:35:00,394.68,395.04,394.6,394.68,2703.0,377.8695,378.2141,377.7929,377.8695,2703.0
2020-06-03 14:40:00,394.56,394.57,393.92,394.11,3000.0,377.7546,377.7642,377.1418,377.3237,3000.0
2020-06-03 14:45:00,394.1,394.65,394.03,394.34,4856.0,377.3142,377.8407,377.2472,377.544,4856.0
2020-06-03 14:50:00,394.13,395.11,394.08,394.56,4005.0,377.3429,378.2812,377.295,377.7546,4005.0
2020-06-03 14:55:00,394.66,395.11,394.49,394.88,9388.0,377.8503,378.2812,377.6876,378.061,9388.0
2020-06-03 15:00:00,394.77,395.01,394.21,394.24,4489.0,377.9556,378.1854,377.4195,377.4482,4489.0
2020-06-03 15:05:00,394.23,394.6,394.21,394.25,5037.0,377.4386,377.7929,377.4195,377.4578,5037.0
2020-06-03 15:10:00,394.44,394.65,394.06,394.59,3800.0,377.6397,377.8407,377.2759,377.7833,3800.0
2020-06-03 15:15:00,394.5,394.63,394.26,394.47,3700.0,377.6971,377.8216,377.4674,377.6684,3700.0
2020-06-03 15:20:00,394.36,395.0,394.36,394.92,2514.0,377.5631,378.1758,377.5631,378.0992,2514.0
2020-06-03 15:25:00,395.0,396.54,394.99,396.54,4982.0,378.1758,379.6502,378.1663,379.6502,4982.0
2020-06-03 15:30:00,396.5,397.2,396.49,397.2,9522.0,379.612,380.2821,379.6024,380.2821,9522.0
2020-06-03 15:35:00,396.97,397.11,396.73,396.85,4750.0,380.0619,380.196,379.8322,379.947,4750.0
2020-06-03 15:40:00,396.84,397.13,396.37,396.37,15056.0,379.9375,380.2151,379.4875,379.4875,15056.0
2020-06-03 15:45:00,396.47,396.52,395.41,396.44,10310.0,379.5832,379.6311,378.5684,379.5545,10310.0
2020-06-03 15:50:00,396.65,396.65,394.43,394.52,22240.0,379.7556,379.7556,377.6301,377.7163,22240.0
2020-06-03 15:55:00,394.8,394.8,392.41,393.69,59781.0,377.9844,377.9844,375.6962,376.9216,59781.0
2020-06-04 09:30:00,390.19,392.39,390.19,392.02,10450.0,373.5707,375.677,373.5707,375.3228,10450.0
2020-06-04 09:35:00,391.2,392.84,390.68,391.75,7189.0,374.5377,376.1078,374.0398,375.0643,7189.0
2020-06-04 09:40:00,392.11,392.59,391.01,391.54,10947.0,375.4089,375.8685,374.3558,374.8632,10947.0
2020-06-04 09:45:00,391.98,393.73,391.97,393.65,3000.0,375.2845,376.9599,375.2749,376.8833,3000.0
2020-06-04 09:50:00,393.56,394.56,393.47,394.27,6156.0,376.7972,377.7546,376.711,377.4769,6156.0
2020-06-04 09:55:00,394.13,394.49,393.4,393.4,4000.0,377.3429,377.6876,376.644,376.644,4000.0
2020-06-04 10:00:00,393.4,395.16,393.2,393.2,5936.0,376.644,378.329,376.4525,376.4525,5936.0
2020-06-04 10:05:00,393.79,394.12,392.89,393.25,5163.0,377.0174,377.3333,376.1557,376.5004,5163.0
2020-06-04 10:10:00,392.96,395.48,392.79,395.48,15718.0,376.2227,378.6354,376.06,378.6354,15718.0
2020-06-04 10:15:00,395.9,399.31,395.74,398.4,11814.0,379.0375,382.3023,378.8843,381.431,11814.0
2020-06-04 10:20:00,399.02,399.8,396.7,397.02,9257.0,382.0246,382.7714,379.8034,380.1098,9257.0
2020-06-04 10:25:00,396.4,396.6,395.75,396.21,6447.0,379.5162,379.7077,378.8939,379.3343,6447.0
2020-06-04 10:30:00,396.37,397.29,396.16,397.0,9954.0,379.4875,380.3683,379.2864,380.0907,9954.0
2020-06-04 10:35:00,397.02,397.15,396.03,396.77,9241.0,380.1098,380.2343,379.162,379.8705,9241.0
2020-06-04 10:40:00,396.47,396.68,394.49,394.49,2251.0,379.5832,379.7843,377.6876,377.6876,2251.0
2020-06-04 10:45:00,394.04,394.37,393.01,393.36,3650.0,377.2567,377.5727,376.2706,376.6057,3650.0
2020-06-04 10:50:00,393.54,393.9,393.14,393.35,5611.0,376.778,377.1227,376.3951,376.5961,5611.0
2020-06-04 10:55:00,393.29,393.42,393.0,393.05,10590.0,376.5387,376.6631,376.261,376.3089,10590.0
2020-06-04 11:00:00,393.23,393.33,392.79,392.93,4575.0,376.4812,376.577,376.06,376.194,4575.0
2020-06-04 11:05:00,393.13,393.33,392.79,393.15,9020.0,376.3855,376.577,376.06,376.4046,9020.0
2020-06-04 11:10:00,392.99,392.99,392.05,392.54,6728.0,376.2515,376.2515,375.3515,375.8206,6728.0
2020-06-04 11:15:00,392.44,392.95,392.11,392.95,3249.0,375.7249,376.2132,375.4089,376.2132,3249.0
2020-06-04 11:20:00,392.92,392.96,392.24,392.32,1962.0,376.1844,376.2227,375.5334,375.61,1962.0
2020-06-04 11:25:00,392.3,392.76,391.82,392.62,5216.0,375.5908,376.0312,375.1313,375.8972,5216.0
2020-06-04 11:30:00,392.51,392.73,391.51,391.51,9191.0,375.7919,376.0025,374.8345,374.8345,9191.0
2020-06-04 11:35:00,391.29,391.74,390.82,391.15,2854.0,374.6239,375.0547,374.1739,374.4898,2854.0
2020-06-04 11:40:00,391.65,391.65,389.59,389.87,3223.0,374.9685,374.9685,372.9963,373.2643,3223.0
2020-06-04 11:45:00,389.95,390.23,389.54,389.73,8001.0,373.3409,373.609,372.9484,373.1303,8001.0
2020-06-04 11:50:00,389.58,390.43,389.5,390.18,3149.0,372.9867,373.8005,372.9101,373.5611,3149.0
2020-06-04 11:55:00,390.31,390.66,390.11,390.11,3140.0,373.6856,374.0207,373.4941,373.4941,3140.0
2020-06-04 12:00:00,389.59,389.78,388.38,388.95,4831.0,372.9963,373.1782,371.8378,372.3835,4831.0
2020-06-04 12:05:00,389.04,389.04,388.19,388.19,4001.0,372.4697,372.4697,371.6559,371.6559,4001.0
2020-06-04 12:10:00,388.26,388.26,387.02,387.78,4737.0,371.7229,371.7229,370.5357,371.2634,4737.0
2020-06-04 12:15:00,387.4,387.97,386.73,387.49,12043.0,370.8995,371.4453,370.2581,370.9857,12043.0
2020-06-04 12:20:00,387.12,388.1,387.06,388.1,6849.0,370.6315,371.5697,370.574,371.5697,6849.0
2020-06-04 12:25:00,388.04,388.92,387.67,388.55,4145.0,371.5123,372.3548,371.158,372.0006,4145.0
2020-06-04 12:30:00,388.13,388.28,387.61,388.22,3131.0,371.5985,371.7421,371.1006,371.6846,3131.0
2020-06-04 12:35:00,387.76,388.12,387.51,387.82,5805.0,371.2442,371.5889,371.0049,371.3017,5805.0
2020-06-04 12:40:00,387.53,387.53,386.72,386.72,2616.0,371.024,371.024,370.2485,370.2485,2616.0
2020-06-04 12:45:00,386.51,387.51,386.51,387.25,1600.0,370.0475,371.0049,370.0475,370.7559,1600.0
2020-06-04 12:50:00,387.38,388.09,387.38,388.09,1300.0,370.8804,371.5602,370.8804,371.5602,1300.0
2020-06-04 12:55:00,388.63,388.71,387.37,387.97,4105.0,372.0772,372.1538,370.8708,371.4453,4105.0
2020-06-04 13:00:00,388.05,388.91,388.05,388.88,1100.0,371.5219,372.3452,371.5219,372.3165,1100.0
2020-06-04 13:05:00,388.56,389.44,388.52,389.44,2330.0,372.0101,372.8527,371.9718,372.8527,2330.0
2020-06-04 13:10:00,389.45,389.79,389.23,389.29,2858.0,372.8622,373.1877,372.6516,372.709,2858.0
2020-06-04 13:15:00,388.94,389.28,388.35,388.35,1801.0,372.374,372.6995,371.8091,371.8091,1801.0
2020-06-04 13:20:00,388.28,389.45,388.27,388.79,3001.0,371.7421,372.8622,371.7325,372.2303,3001.0
2020-06-04 13:25:00,388.92,389.43,388.5,389.22,4034.0,372.3548,372.8431,371.9527,372.642,4034.0
2020-06-04 13:30:00,389.55,390.38,388.56,389.17,3668.0,372.958,373.7526,372.0101,372.5942,3668.0
2020-06-04 13:35:00,389.44,389.52,388.79,389.14,3350.0,372.8527,372.9292,372.2303,372.5654,3350.0
2020-06-04 13:40:00,389.4,390.45,388.91,390.12,2266.0,372.8144,373.8196,372.3452,373.5037,2266.0
2020-06-04 13:45:00,390.06,391.48,390.06,390.7,3785.0,373.4462,374.8058,373.4462,374.059,3785.0
2020-06-04 13:50:00,390.88,391.26,390.5,390.61,7630.0,374.2313,374.5951,373.8675,373.9728,7630.0
2020-06-04 13:55:00,391.0,391.21,390.58,391.11,3044.0,374.3462,374.5473,373.9441,374.4515,3044.0
2020-06-04 14:00:00,391.05,392.26,391.02,392.08,4014.0,374.3941,375.5525,374.3654,375.3802,4014.0
2020-06-04 14:05:00,392.22,392.22,391.06,391.3,3777.0,375.5142,375.5142,374.4037,374.6334,3777.0
2020-06-04 14:10:00,391.43,391.68,391.21,391.68,1700.0,374.7579,374.9972,374.5473,374.9972,1700.0
2020-06-04 14:15:00,391.51,392.63,391.51,392.12,2800.0,374.8345,375.9068,374.8345,375.4185,2800.0
2020-06-04 14:20:00,392.36,392.51,392.11,392.46,3424.0,375.6483,375.7919,375.4089,375.744,3424.0
2020-06-04 14:25:00,392.32,393.1,392.27,393.07,2981.0,375.61,376.3568,375.5621,376.328,2981.0
2020-06-04 14:30:00,393.07,394.34,393.05,393.28,8841.0,376.328,377.544,376.3089,376.5291,8841.0
2020-06-04 14:35:00,393.46,393.9,393.3,393.73,4716.0,376.7014,377.1227,376.5482,376.9599,4716.0
2020-06-04 14:40:00,393.69,393.96,393.25,393.25,9379.0,376.9216,377.1801,376.5004,376.5004,9379.0
2020-06-04 14:45:00,393.02,393.1,392.33,392.34,6432.0,376.2802,376.3568,375.6196,375.6291,6432.0
2020-06-04 14:50:00,392.34,392.96,392.33,392.85,4130.0,375.6291,376.2227,375.6196,376.1174,4130.0
2020-06-04 14:55:00,392.74,392.85,390.5,390.5,13030.0,376.0121,376.1174,373.8675,373.8675,13030.0
2020-06-04 15:00:00,390.66,391.14,390.23,390.29,4454.0,374.0207,374.4802,373.609,373.6665,4454.0
2020-06-04 15:05:00,390.36,390.36,388.61,388.74,4632.0,373.7335,373.7335,372.058,372.1825,4632.0
2020-06-04 15:10:00,388.59,388.73,387.71,388.08,5937.0,372.0389,372.1729,371.1963,371.5506,5937.0
2020-06-04 15:15:00,388.06,388.38,387.62,388.21,7830.0,371.5314,371.8378,371.1102,371.675,7830.0
2020-06-04 15:20:00,388.11,388.77,387.94,388.32,6655.0,371.5793,372.2112,371.4165,371.7804,6655.0
2020-06-04 15:25:00,388.38,388.96,388.32,388.75,8607.0,371.8378,372.3931,371.7804,372.192,8607.0
2020-06-04 15:30:00,388.76,389.12,388.48,388.9,11052.0,372.2016,372.5463,371.9335,372.3357,11052.0
2020-06-04 15:35:00,388.91,388.91,388.55,388.63,8208.0,372.3452,372.3452,372.0006,372.0772,8208.0
2020-06-04 15:40:00,388.57,388.75,388.25,388.25,7809.0,372.0197,372.192,371.7133,371.7133,7809.0
2020-06-04 15:45:00,388.26,388.68,387.68,388.5,16642.0,371.7229,372.125,371.1676,371.9527,16642.0
2020-06-04 15:50:00,388.6,390.52,388.49,390.35,24786.0,372.0484,373.8867,371.9431,373.7239,24786.0
2020-06-04 15:55:00,390.45,392.19,390.44,392.17,42201.0,373.8196,375.4855,373.8101,375.4664,42201.0
2020-06-05 09:30:00,396.26,396.26,391.5,394.06,12505.0,379.3822,379.3822,374.8249,377.2759,12505.0
2020-06-05 09:35:00,392.96,395.45,392.51,395.27,16004.0,376.2227,378.6067,375.7919,378.4343,16004.0
2020-06-05 09:40:00,394.62,396.57,393.84,395.78,11993.0,377.812,379.679,377.0652,378.9226,11993.0
2020-06-05 09:45:00,396.0,397.05,395.66,396.59,10736.0,379.1332,380.1385,378.8077,379.6981,10736.0
2020-06-05 09:50:00,396.01,397.67,395.18,395.83,10564.0,379.1428,380.7321,378.3482,378.9705,10564.0
2020-06-05 09:55:00,395.03,396.07,394.83,396.07,10030.0,378.2046,379.2003,378.0131,379.2003,10030.0
2020-06-05 10:00:00,396.02,396.02,394.42,395.18,10397.0,379.1524,379.1524,377.6205,378.3482,10397.0
2020-06-05 10:05:00,395.26,397.32,395.0,395.0,12282.0,378.4248,380.397,378.1758,378.1758,12282.0
2020-06-05 10:10:00,395.31,396.95,394.88,396.48,8284.0,378.4726,380.0428,378.061,379.5928,8284.0
2020-06-05 10:15:00,396.42,396.61,395.12,396.61,7472.0,379.5354,379.7173,378.2907,379.7173,7472.0
2020-06-05 10:20:00,396.71,397.46,395.99,397.01,8273.0,379.813,380.5311,379.1237,380.1002,8273.0
2020-06-05 10:25:00,397.05,398.09,396.83,397.22,12184.0,380.1385,381.1342,379.9279,380.3013,12184.0
2020-06-05 10:30:00,397.26,397.76,396.83,397.62,8502.0,380.3396,380.8183,379.9279,380.6842,8502.0
2020-06-05 10:35:00,397.12,398.59,397.12,398.19,9146.0,380.2055,381.6129,380.2055,381.23,9146.0
2020-06-05 10:40:00,398.3,398.39,397.44,397.97,8190.0,381.3353,381.4215,380.5119,381.0193,8190.0
2020-06-05 10:45:00,397.75,398.62,397.75,398.27,72665.0,380.8087,381.6417,380.8087,381.3066,72665.0
2020-06-05 10:50:00,398.47,398.47,397.72,397.83,8476.0,381.498,381.498,380.78,380.8853,8476.0
2020-06-05 10:55:00,397.77,398.27,397.55,397.75,15545.0,380.8279,381.3066,380.6172,380.8087,15545.0
2020-06-05 11:00:00,397.75,397.98,397.54,397.84,12080.0,380.8087,381.0289,380.6077,380.8949,12080.0
2020-06-05 11:05:00,397.66,398.63,397.22,398.21,8366.0,380.7225,381.6512,380.3013,381.2491,8366.0
2020-06-05 11:10:00,398.3,399.7,398.1,399.69,9466.0,381.3353,382.6757,381.1438,382.6661,9466.0
2020-06-05 11:15:00,399.69,400.96,399.1,400.08,17716.0,382.6661,383.882,382.1012,383.0395,17716.0
2020-06-05 11:20:00,400.08,401.25,399.88,401.25,9396.0,383.0395,384.1596,382.848,384.1596,9396.0
2020-06-05 11:25:00,401.42,402.14,401.24,402.14,8338.0,384.3224,385.0117,384.1501,385.0117,8338.0
2020-06-05 11:30:00,402.32,403.06,401.17,401.26,9367.0,385.1841,385.8925,384.083,384.1692,9367.0
2020-06-05 11:35:00,401.28,401.88,400.84,401.88,14512.0,384.1884,384.7628,383.7671,384.7628,14512.0
2020-06-05 11:40:00,401.54,401.99,400.09,400.3,12437.0,384.4373,384.8681,383.049,383.2501,12437.0
2020-06-05 11:45:00,400.75,401.19,399.88,400.36,7809.0,383.6809,384.1022,382.848,383.3075,7809.0
2020-06-05 11:50:00,400.6,400.81,399.32,399.56,7910.0,383.5373,383.7384,382.3118,382.5416,7910.0
2020-06-05 11:55:00,399.37,399.37,397.56,398.07,2850.0,382.3597,382.3597,380.6268,381.1151,2850.0
2020-06-05 12:00:00,397.94,397.94,396.58,396.67,4218.0,380.9906,380.9906,379.6885,379.7747,4218.0
2020-06-05 12:05:00,396.58,396.85,396.21,396.22,4020.0,379.6885,379.947,379.3343,379.3439,4020.0
2020-06-05 12:10:00,396.61,396.98,396.36,396.36,3650.0,379.7173,380.0715,379.4779,379.4779,3650.0
2020-06-05 12:15:00,396.31,396.56,395.75,395.75,3600.0,379.43,379.6694,378.8939,378.8939,3600.0
2020-06-05 12:20:00,396.11,397.19,396.11,397.0,2800.0,379.2386,380.2726,379.2386,380.0907,2800.0
2020-06-05 12:25:00,396.87,396.93,395.9,395.91,1999.0,379.9662,380.0236,379.0375,379.0471,1999.0
2020-06-05 12:30:00,396.28,397.52,396.15,397.31,5993.0,379.4013,380.5885,379.2769,380.3875,5993.0
2020-06-05 12:35:00,397.53,397.74,396.82,397.13,6453.0,380.5981,380.7991,379.9183,380.2151,6453.0
2020-06-05 12:40:00,396.8,397.06,396.17,396.31,2805.0,379.8992,380.1481,379.296,379.43,2805.0
2020-06-05 12:45:00,396.36,396.82,396.12,396.46,6617.0,379.4779,379.9183,379.2481,379.5737,6617.0
2020-06-05 12:50:00,396.44,396.44,395.28,395.83,8526.0,379.5545,379.5545,378.4439,378.9705,8526.0
2020-06-05 12:55:00,395.95,396.27,395.24,396.26,7013.0,379.0854,379.3917,378.4056,379.3822,7013.0
2020-06-05 13:00:00,396.11,396.3,394.6,395.47,10321.0,379.2386,379.4205,377.7929,378.6258,10321.0
2020-06-05 13:05:00,395.36,395.65,394.99,395.41,3991.0,378.5205,378.7982,378.1663,378.5684,3991.0
2020-06-05 13:10:00,395.25,395.3,394.05,394.74,6644.0,378.4152,378.4631,377.2663,377.9269,6644.0
2020-06-05 13:15:00,394.44,395.14,394.29,395.14,7893.0,377.6397,378.3099,377.4961,378.3099,7893.0
2020-06-05 13:20:00,395.0,395.31,394.77,395.11,9003.0,378.1758,378.4726,377.9556,378.2812,9003.0
2020-06-05 13:25:00,395.21,395.47,394.81,395.46,5014.0,378.3769,378.6258,377.9939,378.6162,5014.0
2020-06-05 13:30:00,395.69,396.43,395.07,396.37,6910.0,378.8365,379.5449,378.2429,379.4875,6910.0
2020-06-05 13:35:00,396.71,397.36,396.56,397.03,27988.0,379.813,380.4353,379.6694,380.1194,27988.0
2020-06-05 13:40:00,397.14,398.06,397.14,397.94,2774.0,380.2247,381.1055,380.2247,380.9906,2774.0
2020-06-05 13:45:00,397.97,398.32,397.28,397.53,2414.0,381.0193,381.3544,380.3587,380.5981,2414.0
2020-06-05 13:50:00,397.54,398.38,397.53,397.61,4151.0,380.6077,381.4119,380.5981,380.6747,4151.0
2020-06-05 13:55:00,397.45,397.73,397.24,397.5,2100.0,380.5215,380.7896,380.3204,380.5694,2100.0
2020-06-05 14:00:00,397.66,398.26,397.6,397.85,9239.0,380.7225,381.297,380.6651,380.9045,9239.0
2020-06-05 14:05:00,397.69,397.82,396.8,396.87,3101.0,380.7513,380.8757,379.8992,379.9662,3101.0
2020-06-05 14:10:00,397.03,397.04,396.13,396.36,5419.0,380.1194,380.129,379.2577,379.4779,5419.0
2020-06-05 14:15:00,396.24,396.71,396.24,396.47,2900.0,379.363,379.813,379.363,379.5832,2900.0
2020-06-05 14:20:00,396.65,396.99,396.53,396.82,2583.0,379.7556,380.0811,379.6407,379.9183,2583.0
2020-06-05 14:25:00,396.81,396.88,396.0,396.42,22481.0,379.9087,379.9758,379.1332,379.5354,22481.0
2020-06-05 14:30:00,396.29,396.88,396.28,396.75,20158.0,379.4109,379.9758,379.4013,379.8513,20158.0
2020-06-05 14:35:00,396.87,396.87,395.68,395.68,9260.0,379.9662,379.9662,378.8269,378.8269,9260.0
2020-06-05 14:40:00,395.8,395.95,395.47,395.87,7080.0,378.9418,379.0854,378.6258,379.0088,7080.0
2020-06-05 14:45:00,395.99,395.99,395.08,395.19,7924.0,379.1237,379.1237,378.2524,378.3577,7924.0
2020-06-05 14:50:00,395.41,395.7,394.74,395.13,3798.0,378.5684,378.846,377.9269,378.3003,3798.0
2020-06-05 14:55:00,395.0,395.22,394.36,394.65,11809.0,378.1758,378.3865,377.5631,377.8407,11809.0
2020-06-05 15:00:00,394.81,395.3,394.53,394.81,4410.0,377.9939,378.4631,377.7259,377.9939,4410.0
2020-06-05 15:05:00,394.9,395.0,393.86,393.86,8557.0,378.0801,378.1758,377.0844,377.0844,8557.0
2020-06-05 15:10:00,394.1,394.21,393.21,393.35,24822.0,377.3142,377.4195,376.4621,376.5961,24822.0
2020-06-05 15:15:00,393.36,393.68,392.28,393.15,14546.0,376.6057,376.9121,375.5717,376.4046,14546.0
2020-06-05 15:20:00,393.12,394.33,393.01,394.17,5333.0,376.3759,377.5344,376.2706,377.3812,5333.0
2020-06-05 15:25:00,394.25,395.36,394.24,395.36,6786.0,377.4578,378.5205,377.4482,378.5205,6786.0
2020-06-05 15:30:00,395.19,395.23,393.42,393.58,16850.0,378.3577,378.396,376.6631,376.8163,16850.0
2020-06-05 15:35:00,393.44,393.93,392.09,393.18,32905.0,376.6823,377.1514,375.3898,376.4334,32905.0
2020-06-05 15:40:00,393.29,393.29,390.71,391.56,34252.0,376.5387,376.5387,374.0686,374.8824,34252.0
2020-06-05 15:45:00,391.34,391.35,389.58,389.58,33378.0,374.6717,374.6813,372.9867,372.9867,33378.0
2020-06-05 15:50:00,389.94,391.13,389.35,389.8,68617.0,373.3314,374.4707,372.7665,373.1973,68617.0
2020-06-05 15:55:00,389.58,390.24,388.47,389.86,140345.0,372.9867,373.6186,371.924,373.2548,140345.0
2020-06-08 09:30:00,390.0,390.0,383.54,388.0,32218.0,373.3888,373.3888,367.204,371.474,32218.0
2020-06-08 09:35:00,387.72,391.19,387.72,390.03,26597.0,371.2059,374.5281,371.2059,373.4175,26597.0
2020-06-08 09:40:00,390.07,391.19,387.65,388.11,15410.0,373.4558,374.5281,371.1389,371.5793,15410.0
2020-06-08 09:45:00,388.19,388.93,387.08,388.08,10364.0,371.6559,372.3644,370.5932,371.5506,10364.0
2020-06-08 09:50:00,388.09,391.56,388.03,391.09,12258.0,371.5602,374.8824,371.5027,374.4324,12258.0
2020-06-08 09:55:00,391.25,393.44,391.04,393.42,12800.0,374.5856,376.6823,374.3845,376.6631,12800.0
2020-06-08 10:00:00,393.56,394.26,393.36,394.25,18190.0,376.7972,377.4674,376.6057,377.4578,18190.0
2020-06-08 10:05:00,394.68,395.04,393.77,394.62,6612.0,377.8695,378.2141,376.9982,377.812,6612.0
2020-06-08 10:10:00,394.99,396.25,394.84,395.69,9353.0,378.1663,379.3726,378.0227,378.8365,9353.0
2020-06-08 10:15:00,395.4,396.25,395.08,395.17,6301.0,378.5588,379.3726,378.2524,378.3386,6301.0
2020-06-08 10:20:00,395.05,396.11,394.53,396.11,4781.0,378.2237,379.2386,377.7259,379.2386,4781.0
2020-06-08 10:25:00,395.87,396.64,395.74,396.24,4081.0,379.0088,379.746,378.8843,379.363,4081.0
2020-06-08 10:30:00,396.24,396.48,394.75,394.75,2815.0,379.363,379.5928,377.9365,377.9365,2815.0
2020-06-08 10:35:00,394.87,396.04,394.87,396.04,5152.0,378.0514,379.1715,378.0514,379.1715,5152.0
2020-06-08 10:40:00,396.66,398.0,396.65,397.4,6510.0,379.7651,381.0481,379.7556,380.4736,6510.0
2020-06-08 10:45:00,397.43,397.83,397.09,397.6,1751.0,380.5023,380.8853,380.1768,380.6651,1751.0
2020-06-08 10:50:00,397.59,397.96,396.98,396.99,7575.0,380.6555,381.0098,380.0715,380.0811,7575.0
2020-06-08 10:55:00,396.98,397.47,396.37,396.73,8825.0,380.0715,380.5406,379.4875,379.8322,8825.0
2020-06-08 11:00:00,396.71,396.87,396.01,396.65,15454.0,379.813,379.9662,379.1428,379.7556,15454.0
2020-06-08 11:05:00,396.47,397.68,396.18,397.01,8602.0,379.5832,380.7417,379.3056,380.1002,8602.0
2020-06-08 11:10:00,396.9,397.22,396.33,397.21,8769.0,379.9949,380.3013,379.4492,380.2917,8769.0
2020-06-08 11:15:00,397.25,398.1,397.09,398.03,16200.0,380.33,381.1438,380.1768,381.0768,16200.0
2020-06-08 11:20:00,398.0,399.39,397.86,398.72,16341.0,381.0481,382.3789,380.914,381.7374,16341.0
2020-06-08 11:25:00,398.49,399.09,398.39,398.71,20700.0,381.5172,382.0916,381.4215,381.7278,20700.0
2020-06-08 11:30:00,398.82,398.85,397.55,397.57,10849.0,381.8331,381.8619,380.6172,380.6364,10849.0
2020-06-08 11:35:00,397.57,398.06,396.78,397.19,8945.0,380.6364,381.1055,379.88,380.2726,8945.0
2020-06-08 11:40:00,397.17,397.6,397.16,397.56,4800.0,380.2534,380.6651,380.2438,380.6268,4800.0
2020-06-08 11:45:00,397.56,397.6,396.3,396.63,10208.0,380.6268,380.6651,379.4205,379.7364,10208.0
2020-06-08 11:50:00,396.79,397.17,396.44,396.63,6673.0,379.8896,380.2534,379.5545,379.7364,6673.0
2020-06-08 11:55:00,396.63,397.0,395.52,395.81,15203.0,379.7364,380.0907,378.6737,378.9513,15203.0
2020-06-08 12:00:00,395.8,396.25,395.55,395.77,3485.0,378.9418,379.3726,378.7024,378.913,3485.0
2020-06-08 12:05:00,395.72,396.67,395.65,396.5,5141.0,378.8652,379.7747,378.7982,379.612,5141.0
2020-06-08 12:10:00,396.34,397.48,396.33,396.63,8396.0,379.4588,380.5502,379.4492,379.7364,8396.0
2020-06-08 12:15:00,396.79,398.0,396.5,397.63,5762.0,379.8896,381.0481,379.612,380.6938,5762.0
2020-06-08 12:20:00,397.85,398.25,397.31,397.73,4794.0,380.9045,381.2874,380.3875,380.7896,4794.0
2020-06-08 12:25:00,397.64,397.75,397.02,397.16,8185.0,380.7034,380.8087,380.1098,380.2438,8185.0
2020-06-08 12:30:00,397.15,398.16,396.98,398.04,6333.0,380.2343,381.2012,380.0715,381.0864,6333.0
2020-06-08 12:35:00,398.24,398.67,397.99,398.49,3100.0,381.2778,381.6895,381.0385,381.5172,3100.0
2020-06-08 12:40:00,398.48,398.48,398.03,398.35,3814.0,381.5076,381.5076,381.0768,381.3832,3814.0
2020-06-08 12:45:00,398.35,398.35,397.57,397.58,8923.0,381.3832,381.3832,380.6364,380.646,8923.0
2020-06-08 12:50:00,397.64,397.76,396.5,396.5,7313.0,380.7034,380.8183,379.612,379.612,7313.0
2020-06-08 12:55:00,396.57,397.0,396.41,396.84,4680.0,379.679,380.0907,379.5258,379.9375,4680.0
2020-06-08 13:00:00,396.83,397.03,396.53,396.88,3976.0,379.9279,380.1194,379.6407,379.9758,3976.0
2020-06-08 13:05:00,396.89,397.08,396.67,396.87,4389.0,379.9853,380.1672,379.7747,379.9662,4389.0
2020-06-08 13:10:00,396.98,397.91,396.72,397.44,11506.0,380.0715,380.9619,379.8226,380.5119,11506.0
2020-06-08 13:15:00,397.31,397.63,397.2,397.3,2342.0,380.3875,380.6938,380.2821,380.3779,2342.0
2020-06-08 13:20:00,397.59,398.23,397.59,398.22,3497.0,380.6555,381.2683,380.6555,381.2587,3497.0
2020-06-08 13:25:00,398.05,398.28,397.68,398.25,2439.0,381.0959,381.3161,380.7417,381.2874,2439.0
2020-06-08 13:30:00,398.16,398.81,397.82,398.75,14867.0,381.2012,381.8236,380.8757,381.7661,14867.0
2020-06-08 13:35:00,398.75,399.25,398.4,399.11,6390.0,381.7661,382.2448,381.431,382.1108,6390.0
2020-06-08 13:40:00,399.11,399.25,398.95,399.13,7061.0,382.1108,382.2448,381.9576,382.1299,7061.0
2020-06-08 13:45:00,399.04,400.1,398.73,399.8,6469.0,382.0438,383.0586,381.747,382.7714,6469.0
2020-06-08 13:50:00,399.8,399.88,399.64,399.86,2200.0,382.7714,382.848,382.6182,382.8288,2200.0
2020-06-08 13:55:00,399.86,400.05,399.67,399.69,7196.0,382.8288,383.0107,382.6469,382.6661,7196.0
2020-06-08 14:00:00,399.7,399.71,399.34,399.4,9389.0,382.6757,382.6852,382.331,382.3884,9389.0
2020-06-08 14:05:00,399.4,399.5,399.05,399.14,14652.0,382.3884,382.4842,382.0533,382.1395,14652.0
2020-06-08 14:10:00,399.16,399.29,398.78,398.78,5728.0,382.1587,382.2831,381.7948,381.7948,5728.0
2020-06-08 14:15:00,398.96,399.02,398.76,398.8,8330.0,381.9672,382.0246,381.7757,381.814,8330.0
2020-06-08 14:20:00,398.8,401.17,398.8,400.75,8446.0,381.814,384.083,381.814,383.6809,8446.0
2020-06-08 14:25:00,400.75,401.36,400.14,401.32,7019.0,383.6809,384.265,383.0969,384.2267,7019.0
2020-06-08 14:30:00,401.17,401.17,400.61,400.78,10361.0,384.083,384.083,383.5469,383.7097,10361.0
2020-06-08 14:35:00,400.98,402.47,400.88,402.29,8646.0,383.9011,385.3277,383.8054,385.1553,8646.0
2020-06-08 14:40:00,402.09,402.45,401.19,401.5,8359.0,384.9639,385.3085,384.1022,384.399,8359.0
2020-06-08 14:45:00,401.68,401.68,400.69,401.37,9975.0,384.5713,384.5713,383.6235,384.2745,9975.0
2020-06-08 14:50:00,401.3,401.3,400.33,400.56,7029.0,384.2075,384.2075,383.2788,383.499,7029.0
2020-06-08 14:55:00,400.56,400.56,400.03,400.53,5881.0,383.499,383.499,382.9916,383.4703,5881.0
2020-06-08 15:00:00,400.72,400.84,399.8,400.0,5698.0,383.6522,383.7671,382.7714,382.9629,5698.0
2020-06-08 15:05:00,400.12,400.12,399.51,399.77,5527.0,383.0778,383.0778,382.4937,382.7427,5527.0
2020-06-08 15:10:00,399.76,399.87,398.83,398.86,9975.0,382.7331,382.8384,381.8427,381.8714,9975.0
2020-06-08 15:15:00,398.92,399.86,398.78,399.46,5758.0,381.9289,382.8288,381.7948,382.4459,5758.0
2020-06-08 15:20:00,399.4,399.4,398.33,398.62,6305.0,382.3884,382.3884,381.364,381.6417,6305.0
2020-06-08 15:25:00,398.53,398.55,398.01,398.2,10154.0,381.5555,381.5746,381.0576,381.2395,10154.0
2020-06-08 15:30:00,398.22,398.52,397.45,398.52,14393.0,381.2587,381.5459,380.5215,381.5459,14393.0
2020-06-08 15:35:00,398.44,398.6,397.66,398.22,16713.0,381.4693,381.6225,380.7225,381.2587,16713.0
2020-06-08 15:40:00,398.12,398.68,397.8,398.08,17642.0,381.163,381.6991,380.8566,381.1247,17642.0
2020-06-08 15:45:00,398.09,398.49,397.53,397.93,18858.0,381.1342,381.5172,380.5981,380.981,18858.0
2020-06-08 15:50:00,397.96,399.2,397.78,398.87,44509.0,381.0098,382.197,380.8374,381.881,44509.0
2020-06-08 15:55:00,398.95,398.95,397.31,398.1,74748.0,381.9576,381.9576,380.3875,381.1438,74748.0
2020-06-09 09:30:00,395.0,398.52,393.0,394.53,14134.0,378.1758,381.5459,376.261,377.7259,14134.0
2020-06-09 09:35:00,394.49,395.7,392.6,392.6,19052.0,377.6876,378.846,375.8781,375.8781,19052.0
2020-06-09 09:40:00,392.98,394.52,392.61,393.4,4312.0,376.2419,377.7163,375.8876,376.644,4312.0
2020-06-09 09:45:00,393.91,394.88,393.5,394.76,58087.0,377.1323,378.061,376.7397,377.9461,58087.0
2020-06-09 09:50:00,394.35,394.75,394.23,394.62,5637.0,377.5535,377.9365,377.4386,377.812,5637.0
2020-06-09 09:55:00,394.35,394.86,392.11,392.12,5235.0,377.5535,378.0418,375.4089,375.4185,5235.0
2020-06-09 10:00:00,392.77,394.03,391.27,393.78,8398.0,376.0408,377.2472,374.6047,377.0078,8398.0
2020-06-09 10:05:00,393.73,394.6,392.99,394.6,4050.0,376.9599,377.7929,376.2515,377.7929,4050.0
2020-06-09 10:10:00,394.39,394.6,393.08,393.38,3730.0,377.5918,377.7929,376.3376,376.6248,3730.0
2020-06-09 10:15:00,393.35,393.82,392.0,393.82,5523.0,376.5961,377.0461,375.3036,377.0461,5523.0
2020-06-09 10:20:00,393.25,395.47,393.04,394.93,19738.0,376.5004,378.6258,376.2993,378.1088,19738.0
2020-06-09 10:25:00,394.75,394.92,394.18,394.35,2839.0,377.9365,378.0992,377.3908,377.5535,2839.0
2020-06-09 10:30:00,394.68,395.12,394.68,394.83,7615.0,377.8695,378.2907,377.8695,378.0131,7615.0
2020-06-09 10:35:00,394.92,395.07,394.33,394.6,2821.0,378.0992,378.2429,377.5344,377.7929,2821.0
2020-06-09 10:40:00,394.62,397.37,394.62,397.37,5098.0,377.812,380.4449,377.812,380.4449,5098.0
2020-06-09 10:45:00,397.4,398.22,397.4,398.05,7981.0,380.4736,381.2587,380.4736,381.0959,7981.0
2020-06-09 10:50:00,397.58,398.18,397.32,397.35,12642.0,380.646,381.2204,380.397,380.4257,12642.0
2020-06-09 10:55:00,397.79,398.05,396.93,397.18,5484.0,380.847,381.0959,380.0236,380.263,5484.0
2020-06-09 11:00:00,396.94,398.01,396.69,398.0,4550.0,380.0332,381.0576,379.7939,381.0481,4550.0
2020-06-09 11:05:00,397.95,398.45,397.7,398.45,4878.0,381.0002,381.4789,380.7608,381.4789,4878.0
2020-06-09 11:10:00,399.01,399.56,398.48,398.49,5103.0,382.015,382.5416,381.5076,381.5172,5103.0
2020-06-09 11:15:00,398.69,398.69,397.43,397.46,4525.0,381.7087,381.7087,380.5023,380.5311,4525.0
2020-06-09 11:20:00,397.44,397.44,396.65,397.23,4900.0,380.5119,380.5119,379.7556,380.3109,4900.0
2020-06-09 11:25:00,397.01,398.28,397.01,398.0,4122.0,380.1002,381.3161,380.1002,381.0481,4122.0
2020-06-09 11:30:00,398.12,398.13,396.49,396.6,2946.0,381.163,381.1725,379.6024,379.7077,2946.0
2020-06-09 11:35:00,396.31,396.69,396.25,396.25,1542.0,379.43,379.7939,379.3726,379.3726,1542.0
2020-06-09 11:40:00,396.21,396.26,395.64,395.64,3218.0,379.3343,379.3822,378.7886,378.7886,3218.0
2020-06-09 11:45:00,395.65,396.0,395.52,395.81,1345.0,378.7982,379.1332,378.6737,378.9513,1345.0
2020-06-09 11:50:00,395.72,395.79,395.36,395.46,2133.0,378.8652,378.9322,378.5205,378.6162,2133.0
2020-06-09 11:55:00,395.48,396.0,395.06,395.75,4504.0,378.6354,379.1332,378.2333,378.8939,4504.0
2020-06-09 12:00:00,395.55,395.73,395.0,395.02,1035.0,378.7024,378.8747,378.1758,378.195,1035.0
2020-06-09 12:05:00,394.99,395.45,394.87,395.45,2548.0,378.1663,378.6067,378.0514,378.6067,2548.0
2020-06-09 12:10:00,395.28,395.46,394.93,395.26,2674.0,378.4439,378.6162,378.1088,378.4248,2674.0
2020-06-09 12:15:00,394.9,395.15,394.71,395.04,2616.0,378.0801,378.3195,377.8982,378.2141,2616.0
2020-06-09 12:20:00,395.0,395.27,394.81,394.81,1300.0,378.1758,378.4343,377.9939,377.9939,1300.0
2020-06-09 12:25:00,394.75,395.43,394.75,395.33,3339.0,377.9365,378.5875,377.9365,378.4918,3339.0
2020-06-09 12:30:00,395.29,395.41,395.17,395.17,1900.0,378.4535,378.5684,378.3386,378.3386,1900.0
2020-06-09 12:35:00,395.0,395.5,394.75,395.37,1100.0,378.1758,378.6545,377.9365,378.5301,1100.0
2020-06-09 12:40:00,395.47,395.53,394.6,394.6,4239.0,378.6258,378.6833,377.7929,377.7929,4239.0
2020-06-09 12:45:00,394.29,394.76,394.27,394.76,700.0,377.4961,377.9461,377.4769,377.9461,700.0
2020-06-09 12:50:00,394.97,395.07,394.89,395.02,3298.0,378.1471,378.2429,378.0705,378.195,3298.0
2020-06-09 12:55:00,394.91,395.13,394.83,395.13,2191.0,378.0897,378.3003,378.0131,378.3003,2191.0
2020-06-09 13:00:00,395.09,395.15,394.47,394.75,3705.0,378.262,378.3195,377.6684,377.9365,3705.0
2020-06-09 13:05:00,394.88,395.07,394.77,394.86,2311.0,378.061,378.2429,377.9556,378.0418,2311.0
2020-06-09 13:10:00,394.75,394.75,394.1,394.32,1915.0,377.9365,377.9365,377.3142,377.5248,1915.0
2020-06-09 13:15:00,394.28,394.51,393.95,394.51,1100.0,377.4865,377.7067,377.1706,377.7067,1100.0
2020-06-09 13:20:00,394.74,394.97,394.72,394.84,901.0,377.9269,378.1471,377.9078,378.0227,901.0
2020-06-09 13:25:00,394.93,394.93,394.36,394.58,3101.0,378.1088,378.1088,377.5631,377.7737,3101.0
2020-06-09 13:30:00,394.47,394.64,394.06,394.06,2032.0,377.6684,377.8312,377.2759,377.2759,2032.0
2020-06-09 13:35:00,394.29,394.5,394.16,394.17,2101.0,377.4961,377.6971,377.3716,377.3812,2101.0
2020-06-09 13:40:00,393.87,393.87,393.33,393.65,1550.0,377.094,377.094,376.577,376.8833,1550.0
2020-06-09 13:45:00,393.68,393.68,393.35,393.36,2070.0,376.9121,376.9121,376.5961,376.6057,2070.0
2020-06-09 13:50:00,393.35,393.35,392.68,392.68,3742.0,376.5961,376.5961,375.9547,375.9547,3742.0
2020-06-09 13:55:00,392.71,392.9,392.17,392.31,4318.0,375.9834,376.1653,375.4664,375.6004,4318.0
2020-06-09 14:00:00,392.31,392.43,391.55,392.05,5602.0,375.6004,375.7153,374.8728,375.3515,5602.0
2020-06-09 14:05:00,392.03,392.03,391.8,391.91,4486.0,375.3323,375.3323,375.1121,375.2175,4486.0
2020-06-09 14:10:00,391.92,392.0,391.41,391.91,3432.0,375.227,375.3036,374.7387,375.2175,3432.0
2020-06-09 14:15:00,391.93,391.94,391.49,391.55,2407.0,375.2366,375.2462,374.8153,374.8728,2407.0
2020-06-09 14:20:00,391.44,392.02,391.43,391.75,3113.0,374.7675,375.3228,374.7579,375.0643,3113.0
2020-06-09 14:25:00,392.18,392.24,391.68,391.76,3624.0,375.476,375.5334,374.9972,375.0738,3624.0
2020-06-09 14:30:00,391.8,392.28,391.8,392.08,2615.0,375.1121,375.5717,375.1121,375.3802,2615.0
2020-06-09 14:35:00,392.13,392.5,391.91,392.5,8612.0,375.4281,375.7823,375.2175,375.7823,8612.0
2020-06-09 14:40:00,392.48,392.69,392.26,392.69,1222.0,375.7632,375.9642,375.5525,375.9642,1222.0
2020-06-09 14:45:00,392.95,392.95,392.13,392.36,7601.0,376.2132,376.2132,375.4281,375.6483,7601.0
2020-06-09 14:50:00,392.4,392.4,391.75,391.75,3303.0,375.6866,375.6866,375.0643,375.0643,3303.0
2020-06-09 14:55:00,391.87,392.11,391.66,391.77,2214.0,375.1792,375.4089,374.9781,375.0834,2214.0
2020-06-09 15:00:00,391.84,392.33,391.73,391.87,3547.0,375.1504,375.6196,375.0451,375.1792,3547.0
2020-06-09 15:05:00,391.89,392.21,391.62,392.2,3329.0,375.1983,375.5047,374.9398,375.4951,3329.0
2020-06-09 15:10:00,392.05,392.1,391.72,391.87,7355.0,375.3515,375.3994,375.0355,375.1792,7355.0
2020-06-09 15:15:00,391.86,391.96,391.33,391.36,6005.0,375.1696,375.2653,374.6622,374.6909,6005.0
2020-06-09 15:20:00,391.35,391.44,390.98,391.04,5647.0,374.6813,374.7675,374.3271,374.3845,5647.0
2020-06-09 15:25:00,390.97,391.38,390.97,391.25,5229.0,374.3175,374.71,374.3175,374.5856,5229.0
2020-06-09 15:30:00,391.23,391.34,390.57,390.67,12348.0,374.5664,374.6717,373.9345,374.0303,12348.0
2020-06-09 15:35:00,390.69,391.15,390.69,391.03,11826.0,374.0494,374.4898,374.0494,374.3749,11826.0
2020-06-09 15:40:00,390.93,391.78,390.85,391.02,5389.0,374.2792,375.093,374.2026,374.3654,5389.0
2020-06-09 15:45:00,391.11,391.16,390.35,390.4,9773.0,374.4515,374.4994,373.7239,373.7718,9773.0
2020-06-09 15:50:00,390.42,390.81,390.06,390.3,12290.0,373.7909,374.1643,373.4462,373.676,12290.0
2020-06-09 15:55:00,390.33,390.46,390.0,390.35,30137.0,373.7047,373.8292,373.3888,373.7239,30137.0
2020-06-10 09:30:00,393.86,394.6,390.45,390.68,16574.0,377.0844,377.7929,373.8196,374.0398,16574.0
2020-06-10 09:35:00,390.46,390.75,389.72,389.97,3389.0,373.8292,374.1069,373.1207,373.3601,3389.0
2020-06-10 09:40:00,390.02,390.53,387.81,388.45,8597.0,373.408,373.8962,371.2921,371.9048,8597.0
2020-06-10 09:45:00,388.51,388.51,386.77,386.91,5472.0,371.9623,371.9623,370.2964,370.4304,5472.0
2020-06-10 09:50:00,386.96,388.6,386.96,388.19,5484.0,370.4783,372.0484,370.4783,371.6559,5484.0
2020-06-10 09:55:00,387.65,388.31,387.18,387.54,5084.0,371.1389,371.7708,370.6889,371.0336,5084.0
2020-06-10 10:00:00,388.23,389.13,387.75,387.75,4673.0,371.6942,372.5559,371.2346,371.2346,4673.0
2020-06-10 10:05:00,387.48,388.65,387.48,388.65,5320.0,370.9761,372.0963,370.9761,372.0963,5320.0
2020-06-10 10:10:00,389.32,389.46,388.43,388.79,4829.0,372.7378,372.8718,371.8857,372.2303,4829.0
2020-06-10 10:15:00,388.46,388.67,387.72,387.72,3800.0,371.9144,372.1155,371.2059,371.2059,3800.0
2020-06-10 10:20:00,387.74,387.74,386.35,386.53,4500.0,371.2251,371.2251,369.8943,370.0666,4500.0
2020-06-10 10:25:00,386.56,389.12,386.56,388.99,4357.0,370.0953,372.5463,370.0953,372.4218,4357.0
2020-06-10 10:30:00,388.98,389.29,388.39,388.79,5868.0,372.4123,372.709,371.8474,372.2303,5868.0
2020-06-10 10:35:00,388.51,388.96,387.67,387.67,3628.0,371.9623,372.3931,371.158,371.158,3628.0
2020-06-10 10:40:00,387.98,389.24,387.94,388.49,4522.0,371.4548,372.6612,371.4165,371.9431,4522.0
2020-06-10 10:45:00,388.54,389.3,388.34,388.34,3916.0,371.991,372.7186,371.7995,371.7995,3916.0
2020-06-10 10:50:00,388.43,388.43,386.23,387.0,4650.0,371.8857,371.8857,369.7794,370.5166,4650.0
2020-06-10 10:55:00,386.86,387.0,386.18,386.48,4420.0,370.3825,370.5166,369.7315,370.0187,4420.0
2020-06-10 11:00:00,386.31,387.18,386.21,386.28,2227.0,369.856,370.6889,369.7602,369.8273,2227.0
2020-06-10 11:05:00,386.5,387.5,386.48,387.13,2158.0,370.0379,370.9953,370.0187,370.641,2158.0
2020-06-10 11:10:00,387.64,387.73,387.03,387.73,6791.0,371.1293,371.2155,370.5453,371.2155,6791.0
2020-06-10 11:15:00,387.87,388.77,387.85,388.73,2023.0,371.3495,372.2112,371.3304,372.1729,2023.0
2020-06-10 11:20:00,388.55,389.59,388.22,389.04,4147.0,372.0006,372.9963,371.6846,372.4697,4147.0
2020-06-10 11:25:00,389.51,389.76,388.66,388.69,3204.0,372.9197,373.159,372.1059,372.1346,3204.0
2020-06-10 11:30:00,388.65,389.01,388.24,389.01,2232.0,372.0963,372.441,371.7038,372.441,2232.0
2020-06-10 11:35:00,388.82,388.82,387.55,388.23,6700.0,372.2591,372.2591,371.0432,371.6942,6700.0
2020-06-10 11:40:00,388.18,388.29,387.14,387.2,3256.0,371.6463,371.7516,370.6506,370.7081,3256.0
2020-06-10 11:45:00,387.56,387.64,385.55,385.75,7673.0,371.0527,371.1293,369.1283,369.3198,7673.0
2020-06-10 11:50:00,386.05,388.16,385.8,388.1,13496.0,369.607,371.6272,369.3677,371.5697,13496.0
2020-06-10 11:55:00,387.98,388.05,386.98,387.12,3378.0,371.4548,371.5219,370.4974,370.6315,3378.0
2020-06-10 12:00:00,387.0,387.79,386.64,387.76,2200.0,370.5166,371.2729,370.1719,371.2442,2200.0
2020-06-10 12:05:00,387.67,388.13,387.06,387.08,6051.0,371.158,371.5985,370.574,370.5932,6051.0
2020-06-10 12:10:00,387.43,388.0,387.43,387.67,6075.0,370.9283,371.474,370.9283,371.158,6075.0
2020-06-10 12:15:00,387.76,388.44,387.74,388.44,15078.0,371.2442,371.8953,371.2251,371.8953,15078.0
2020-06-10 12:20:00,388.57,389.09,388.57,389.09,2920.0,372.0197,372.5176,372.0197,372.5176,2920.0
2020-06-10 12:25:00,388.91,389.64,388.59,389.0,5250.0,372.3452,373.0441,372.0389,372.4314,5250.0
2020-06-10 12:30:00,389.08,390.0,389.0,389.68,3936.0,372.508,373.3888,372.4314,373.0824,3936.0
2020-06-10 12:35:00,389.86,390.01,389.62,390.0,5475.0,373.2548,373.3984,373.025,373.3888,5475.0
2020-06-10 12:40:00,390.13,390.17,389.65,389.81,4152.0,373.5133,373.5516,373.0537,373.2069,4152.0
2020-06-10 12:45:00,389.89,389.89,388.7,389.36,6818.0,373.2835,373.2835,372.1442,372.7761,6818.0
2020-06-10 12:50:00,389.52,389.52,388.65,389.03,5942.0,372.9292,372.9292,372.0963,372.4601,5942.0
2020-06-10 12:55:00,389.09,390.0,389.08,389.59,5153.0,372.5176,373.3888,372.508,372.9963,5153.0
2020-06-10 13:00:00,389.45,390.0,389.17,390.0,2464.0,372.8622,373.3888,372.5942,373.3888,2464.0
2020-06-10 13:05:00,389.77,390.22,389.77,390.09,9772.0,373.1686,373.5994,373.1686,373.475,9772.0
2020-06-10 13:10:00,390.09,390.26,389.96,390.07,4935.0,373.475,373.6377,373.3505,373.4558,4935.0
2020-06-10 13:15:00,390.1,390.5,389.96,390.19,5790.0,373.4845,373.8675,373.3505,373.5707,5790.0
2020-06-10 13:20:00,390.19,390.2,389.18,389.2,10089.0,373.5707,373.5803,372.6037,372.6229,10089.0
2020-06-10 13:25:00,389.33,389.44,388.14,388.15,10757.0,372.7473,372.8527,371.608,371.6176,10757.0
2020-06-10 13:30:00,388.18,389.44,388.18,389.44,7501.0,371.6463,372.8527,371.6463,372.8527,7501.0
2020-06-10 13:35:00,389.58,389.88,389.24,389.88,2787.0,372.9867,373.2739,372.6612,373.2739,2787.0
2020-06-10 13:40:00,390.0,390.0,389.01,389.33,4240.0,373.3888,373.3888,372.441,372.7473,4240.0
2020-06-10 13:45:00,389.54,390.07,389.45,389.74,3290.0,372.9484,373.4558,372.8622,373.1399,3290.0
2020-06-10 13:50:00,389.65,389.87,389.41,389.57,5959.0,373.0537,373.2643,372.8239,372.9771,5959.0
2020-06-10 13:55:00,389.48,390.11,389.28,389.28,4862.0,372.891,373.4941,372.6995,372.6995,4862.0
2020-06-10 14:00:00,389.35,390.67,388.64,390.37,8549.0,372.7665,374.0303,372.0867,373.743,8549.0
2020-06-10 14:05:00,389.93,390.96,389.91,390.86,5254.0,373.3218,374.3079,373.3026,374.2122,5254.0
2020-06-10 14:10:00,390.75,391.0,390.58,390.74,9449.0,374.1069,374.3462,373.9441,374.0973,9449.0
2020-06-10 14:15:00,390.63,391.25,390.52,390.97,6930.0,373.992,374.5856,373.8867,374.3175,6930.0
2020-06-10 14:20:00,391.06,391.15,390.22,391.0,4193.0,374.4037,374.4898,373.5994,374.3462,4193.0
2020-06-10 14:25:00,391.0,391.82,391.0,391.81,5845.0,374.3462,375.1313,374.3462,375.1217,5845.0
2020-06-10 14:30:00,391.85,391.99,390.79,390.87,5881.0,375.16,375.294,374.1452,374.2217,5881.0
2020-06-10 14:35:00,390.52,391.05,389.92,389.92,5523.0,373.8867,374.3941,373.3122,373.3122,5523.0
2020-06-10 14:40:00,390.0,390.0,388.59,389.57,13505.0,373.3888,373.3888,372.0389,372.9771,13505.0
2020-06-10 14:45:00,389.76,391.0,389.43,389.69,6797.0,373.159,374.3462,372.8431,373.092,6797.0
2020-06-10 14:50:00,389.49,389.7,387.81,388.13,26644.0,372.9005,373.1016,371.2921,371.5985,26644.0
2020-06-10 14:55:00,388.14,389.86,388.14,389.55,5603.0,371.608,373.2548,371.608,372.958,5603.0
2020-06-10 15:00:00,389.59,389.59,388.8,389.32,5397.0,372.9963,372.9963,372.2399,372.7378,5397.0
2020-06-10 15:05:00,389.59,390.24,389.49,390.02,9553.0,372.9963,373.6186,372.9005,373.408,9553.0
2020-06-10 15:10:00,389.99,390.38,389.54,390.06,7184.0,373.3792,373.7526,372.9484,373.4462,7184.0
2020-06-10 15:15:00,389.94,390.24,389.62,390.24,4501.0,373.3314,373.6186,373.025,373.6186,4501.0
2020-06-10 15:20:00,390.29,391.1,389.67,391.1,7171.0,373.6665,374.442,373.0729,374.442,7171.0
2020-06-10 15:25:00,391.13,392.01,391.11,391.83,14863.0,374.4707,375.3132,374.4515,375.1409,14863.0
2020-06-10 15:30:00,391.75,392.15,391.39,392.03,13227.0,375.0643,375.4472,374.7196,375.3323,13227.0
2020-06-10 15:35:00,391.92,392.08,391.2,392.08,14712.0,375.227,375.3802,374.5377,375.3802,14712.0
2020-06-10 15:40:00,391.94,393.37,391.07,393.05,19957.0,375.2462,376.6153,374.4132,376.3089,19957.0
2020-06-10 15:45:00,393.04,393.04,391.38,392.61,20215.0,376.2993,376.2993,374.71,375.8876,20215.0
2020-06-10 15:50:00,392.39,394.45,391.17,394.06,56479.0,375.677,377.6493,374.509,377.2759,56479.0
2020-06-10 15:55:00,394.09,394.17,392.23,392.51,78679.0,377.3046,377.3812,375.5238,375.7919,78679.0
2020-06-11 09:30:00,387.9,387.9,384.0,385.66,19008.0,371.3783,371.3783,367.6444,369.2337,19008.0
2020-06-11 09:35:00,386.31,387.49,381.56,382.38,8182.0,369.856,370.9857,365.3083,366.0934,8182.0
2020-06-11 09:40:00,382.96,384.5,382.79,384.5,8007.0,366.6487,368.1231,366.4859,368.1231,8007.0
2020-06-11 09:45:00,385.1,385.93,384.01,385.41,4256.0,368.6975,369.4922,367.6539,368.9943,4256.0
2020-06-11 09:50:00,385.17,386.62,385.17,386.31,4320.0,368.7645,370.1528,368.7645,369.856,4320.0
2020-06-11 09:55:00,386.19,387.13,385.82,386.91,5588.0,369.7411,370.641,369.3868,370.4304,5588.0
2020-06-11 10:00:00,386.88,386.88,383.39,384.96,9860.0,370.4017,370.4017,367.0603,368.5635,9860.0
2020-06-11 10:05:00,385.11,385.96,384.29,385.04,11158.0,368.7071,369.5209,367.922,368.6401,11158.0
2020-06-11 10:10:00,384.51,386.98,384.51,386.36,8105.0,368.1326,370.4974,368.1326,369.9038,8105.0
2020-06-11 10:15:00,386.13,386.16,384.65,384.97,5617.0,369.6836,369.7124,368.2667,368.573,5617.0
2020-06-11 10:20:00,385.27,385.44,384.0,384.51,6189.0,368.8603,369.023,367.6444,368.1326,6189.0
2020-06-11 10:25:00,384.43,384.72,382.44,382.8,4135.0,368.056,368.3337,366.1508,366.4955,4135.0
2020-06-11 10:30:00,383.03,383.68,383.03,383.5,3458.0,366.7157,367.338,366.7157,367.1657,3458.0
2020-06-11 10:35:00,383.15,383.84,383.15,383.84,5967.0,366.8306,367.4912,366.8306,367.4912,5967.0
2020-06-11 10:40:00,383.69,384.41,383.34,383.73,5470.0,367.3476,368.0369,367.0125,367.3859,5470.0
2020-06-11 10:45:00,383.76,383.94,382.5,382.71,4838.0,367.4146,367.5869,366.2083,366.4093,4838.0
2020-06-11 10:50:00,382.36,383.28,382.24,382.6,3605.0,366.0742,366.955,365.9593,366.304,3605.0
2020-06-11 10:55:00,382.53,382.53,381.56,381.9,4523.0,366.237,366.237,365.3083,365.6338,4523.0
2020-06-11 11:00:00,381.54,381.89,381.06,381.69,4462.0,365.2891,365.6242,364.8296,365.4328,4462.0
2020-06-11 11:05:00,381.7,382.26,381.16,381.24,7161.0,365.4423,365.9785,364.9253,365.0019,7161.0
2020-06-11 11:10:00,381.39,381.72,380.99,381.12,3515.0,365.1455,365.4615,364.7626,364.887,3515.0
2020-06-11 11:15:00,381.43,383.85,381.26,383.75,13950.0,365.1838,367.5008,365.0211,367.405,13950.0
2020-06-11 11:20:00,383.52,383.8,383.25,383.59,5278.0,367.1848,367.4529,366.9263,367.2518,5278.0
2020-06-11 11:25:00,383.45,383.7,383.01,383.18,3867.0,367.1178,367.3571,366.6965,366.8593,3867.0
2020-06-11 11:30:00,383.05,383.15,381.93,382.01,13727.0,366.7348,366.8306,365.6625,365.7391,13727.0
2020-06-11 11:35:00,381.83,382.53,381.23,381.33,2169.0,365.5668,366.237,364.9923,365.0881,2169.0
2020-06-11 11:40:00,381.0,381.19,380.21,381.19,4203.0,364.7721,364.954,364.0158,364.954,4203.0
2020-06-11 11:45:00,381.02,381.02,379.16,379.42,6086.0,364.7913,364.7913,363.0105,363.2594,6086.0
2020-06-11 11:50:00,379.0,379.64,378.58,379.33,9366.0,362.8573,363.4701,362.4552,363.1733,9366.0
2020-06-11 11:55:00,379.47,379.99,379.12,379.39,1922.0,363.3073,363.8052,362.9722,363.2307,1922.0
2020-06-11 12:00:00,379.1,379.83,378.81,379.16,3258.0,362.9531,363.652,362.6754,363.0105,3258.0
2020-06-11 12:05:00,379.06,379.06,376.8,376.81,4614.0,362.9148,362.9148,360.751,360.7606,4614.0
2020-06-11 12:10:00,377.09,377.63,376.89,377.33,4455.0,361.0287,361.5457,360.8372,361.2585,4455.0
2020-06-11 12:15:00,376.94,376.95,375.57,375.74,4114.0,360.8851,360.8946,359.5734,359.7362,4114.0
2020-06-11 12:20:00,375.91,376.76,375.91,376.29,3591.0,359.8989,360.7127,359.8989,360.2628,3591.0
2020-06-11 12:25:00,376.27,376.32,375.3,375.78,4015.0,360.2436,360.2915,359.3149,359.7745,4015.0
2020-06-11 12:30:00,375.75,376.92,375.75,376.73,8310.0,359.7458,360.8659,359.7458,360.684,8310.0
2020-06-11 12:35:00,376.65,377.29,375.81,375.98,3636.0,360.6074,361.2202,359.8032,359.966,3636.0
2020-06-11 12:40:00,376.04,376.25,374.88,375.44,5847.0,360.0234,360.2245,358.9128,359.449,5847.0
2020-06-11 12:45:00,375.49,375.91,374.22,374.27,7438.0,359.4968,359.8989,358.2809,358.3288,7438.0
2020-06-11 12:50:00,374.64,374.64,373.01,373.15,4807.0,358.683,358.683,357.1225,357.2565,4807.0
2020-06-11 12:55:00,373.04,374.36,372.67,373.94,4108.0,357.1512,358.415,356.7969,358.0128,4108.0
2020-06-11 13:00:00,374.11,376.03,374.11,375.8,14482.0,358.1756,360.0138,358.1756,359.7936,14482.0
2020-06-11 13:05:00,375.9,375.9,374.63,374.75,4656.0,359.8894,359.8894,358.6735,358.7883,4656.0
2020-06-11 13:10:00,374.74,375.28,373.63,375.1,2642.0,358.7788,359.2958,357.716,359.1234,2642.0
2020-06-11 13:15:00,375.18,375.89,375.1,375.61,4765.0,359.2,359.8798,359.1234,359.6117,4765.0
2020-06-11 13:20:00,375.81,376.02,374.85,374.92,4150.0,359.8032,360.0043,358.8841,358.9511,4150.0
2020-06-11 13:25:00,374.92,374.99,373.58,373.59,3000.0,358.9511,359.0181,357.6682,357.6778,3000.0
2020-06-11 13:30:00,373.43,374.52,373.42,374.52,3249.0,357.5246,358.5681,357.515,358.5681,3249.0
2020-06-11 13:35:00,374.0,374.06,373.26,373.71,5197.0,358.0703,358.1277,357.3618,357.7926,5197.0
2020-06-11 13:40:00,373.64,373.64,372.65,372.65,2358.0,357.7256,357.7256,356.7778,356.7778,2358.0
2020-06-11 13:45:00,372.83,373.58,372.1,373.38,4514.0,356.9501,357.6682,356.2512,357.4767,4514.0
2020-06-11 13:50:00,373.28,373.76,372.98,373.13,2226.0,357.381,357.8405,357.0937,357.2373,2226.0
2020-06-11 13:55:00,373.63,374.19,373.3,373.75,2455.0,357.716,358.2522,357.4001,357.8309,2455.0
2020-06-11 14:00:00,373.66,373.66,372.19,372.28,2759.0,357.7448,357.7448,356.3374,356.4235,2759.0
2020-06-11 14:05:00,372.31,373.08,372.3,372.63,3477.0,356.4523,357.1895,356.4427,356.7586,3477.0
2020-06-11 14:10:00,372.46,373.32,372.38,372.45,2978.0,356.5959,357.4193,356.5193,356.5863,2978.0
2020-06-11 14:15:00,372.62,373.1,372.51,372.67,4181.0,356.7491,357.2086,356.6438,356.7969,4181.0
2020-06-11 14:20:00,372.71,373.97,372.65,373.97,4535.0,356.8352,358.0416,356.7778,358.0416,4535.0
2020-06-11 14:25:00,373.93,374.7,373.67,374.52,4278.0,358.0033,358.7405,357.7543,358.5681,4278.0
2020-06-11 14:30:00,374.44,374.44,372.74,373.01,5587.0,358.4915,358.4915,356.864,357.1225,5587.0
2020-06-11 14:35:00,373.17,373.4,372.7,372.84,4976.0,357.2756,357.4958,356.8257,356.9597,4976.0
2020-06-11 14:40:00,372.84,373.08,371.35,371.86,8605.0,356.9597,357.1895,355.5332,356.0214,8605.0
2020-06-11 14:45:00,371.67,372.33,371.3,371.3,5441.0,355.8395,356.4714,355.4853,355.4853,5441.0
2020-06-11 14:50:00,371.2,371.31,369.87,370.53,13434.0,355.3896,355.4949,354.1162,354.7481,13434.0
2020-06-11 14:55:00,370.72,371.46,370.06,371.21,5337.0,354.93,355.6385,354.2981,355.3991,5337.0
2020-06-11 15:00:00,371.03,372.09,370.73,372.07,3662.0,355.2268,356.2416,354.9396,356.2225,3662.0
2020-06-11 15:05:00,372.09,372.74,371.26,372.73,10592.0,356.2416,356.864,355.447,356.8544,10592.0
2020-06-11 15:10:00,372.51,372.64,371.17,371.18,7581.0,356.6438,356.7682,355.3608,355.3704,7581.0
2020-06-11 15:15:00,371.03,371.56,369.51,370.36,8995.0,355.2268,355.7342,353.7715,354.5853,8995.0
2020-06-11 15:20:00,370.55,370.55,368.57,368.74,5231.0,354.7672,354.7672,352.8716,353.0343,5231.0
2020-06-11 15:25:00,368.74,369.02,368.02,368.91,9376.0,353.0343,353.3024,352.345,353.1971,9376.0
2020-06-11 15:30:00,368.83,371.05,367.77,371.05,18320.0,353.1205,355.2459,352.1056,355.2459,18320.0
2020-06-11 15:35:00,370.81,371.29,370.05,370.67,12521.0,355.0162,355.4757,354.2885,354.8821,12521.0
2020-06-11 15:40:00,370.69,374.04,370.68,373.87,28849.0,354.9013,358.1086,354.8917,357.9458,28849.0
2020-06-11 15:45:00,373.85,374.2,372.62,373.27,37935.0,357.9267,358.2618,356.7491,357.3714,37935.0
2020-06-11 15:50:00,372.85,373.7,372.24,373.47,51369.0,356.9693,357.7831,356.3853,357.5629,51369.0
2020-06-11 15:55:00,373.55,375.26,373.36,373.54,117798.0,357.6395,359.2766,357.4575,357.6299,117798.0
2020-06-12 09:30:00,383.34,384.99,381.16,382.56,18144.0,367.0125,368.5922,364.9253,366.2657,18144.0
2020-06-12 09:35:00,381.53,384.75,381.53,384.45,11452.0,365.2796,368.3624,365.2796,368.0752,11452.0
2020-06-12 09:40:00,384.97,385.44,383.02,383.25,8262.0,368.573,369.023,366.7061,366.9263,8262.0
2020-06-12 09:45:00,383.84,384.21,383.24,383.61,8942.0,367.4912,367.8454,366.9167,367.271,8942.0
2020-06-12 09:50:00,383.66,384.28,382.95,383.83,7910.0,367.3188,367.9124,366.6391,367.4816,7910.0
2020-06-12 09:55:00,383.37,383.81,382.92,383.63,7849.0,367.0412,367.4625,366.6104,367.2901,7849.0
2020-06-12 10:00:00,384.16,384.75,383.08,384.1,8619.0,367.7975,368.3624,366.7635,367.7401,8619.0
2020-06-12 10:05:00,383.78,384.0,383.22,383.3,13030.0,367.4337,367.6444,366.8976,366.9742,13030.0
2020-06-12 10:10:00,383.46,383.63,382.7,383.18,11553.0,367.1274,367.2901,366.3997,366.8593,11553.0
2020-06-12 10:15:00,383.41,384.09,382.93,383.52,13515.0,367.0795,367.7305,366.6199,367.1848,13515.0
2020-06-12 10:20:00,383.58,383.77,382.67,383.36,8700.0,367.2423,367.4242,366.371,367.0316,8700.0
2020-06-12 10:25:00,383.48,383.5,382.39,382.86,40022.0,367.1465,367.1657,366.1029,366.5529,40022.0
2020-06-12 10:30:00,382.86,383.6,382.32,382.78,12248.0,366.5529,367.2614,366.0359,366.4763,12248.0
2020-06-12 10:35:00,382.78,383.11,382.18,382.43,25542.0,366.4763,366.7923,365.9019,366.1412,25542.0
2020-06-12 10:40:00,382.5,383.1,382.29,382.3,14220.0,366.2083,366.7827,366.0072,366.0168,14220.0
2020-06-12 10:45:00,382.23,382.77,381.8,382.13,13408.0,365.9498,366.4668,365.5381,365.854,13408.0
2020-06-12 10:50:00,382.08,382.26,381.1,381.59,21128.0,365.8061,365.9785,364.8679,365.337,21128.0
2020-06-12 10:55:00,381.5,382.06,379.97,380.1,15413.0,365.2508,365.787,363.786,363.9105,15413.0
2020-06-12 11:00:00,380.0,380.79,376.43,376.43,17664.0,363.8147,364.5711,360.3968,360.3968,17664.0
2020-06-12 11:05:00,376.66,379.06,376.66,379.06,12499.0,360.617,362.9148,360.617,362.9148,12499.0
2020-06-12 11:10:00,378.67,379.06,377.87,378.16,17657.0,362.5414,362.9148,361.7755,362.0531,17657.0
2020-06-12 11:15:00,378.2,379.12,377.03,377.04,9535.0,362.0914,362.9722,360.9712,360.9808,9535.0
2020-06-12 11:20:00,377.0,378.4,377.0,377.2,11521.0,360.9425,362.2829,360.9425,361.134,11521.0
2020-06-12 11:25:00,377.54,378.95,377.51,378.4,3427.0,361.4595,362.8095,361.4308,362.2829,3427.0
2020-06-12 11:30:00,378.88,379.21,378.45,378.96,4469.0,362.7424,363.0584,362.3308,362.819,4469.0
2020-06-12 11:35:00,379.51,380.71,378.94,380.11,4144.0,363.3456,364.4945,362.7999,363.92,4144.0
2020-06-12 11:40:00,379.93,379.98,379.76,379.76,1830.0,363.7477,363.7956,363.585,363.585,1830.0
2020-06-12 11:45:00,379.54,381.12,379.51,379.51,2800.0,363.3743,364.887,363.3456,363.3456,2800.0
2020-06-12 11:50:00,379.46,380.33,379.24,379.68,3829.0,363.2977,364.1307,363.0871,363.5084,3829.0
2020-06-12 11:55:00,380.11,382.1,380.11,382.1,2527.0,363.92,365.8253,363.92,365.8253,2527.0
2020-06-12 12:00:00,382.02,382.03,381.34,382.03,5147.0,365.7487,365.7583,365.0977,365.7583,5147.0
2020-06-12 12:05:00,382.21,382.49,381.66,381.97,2307.0,365.9306,366.1987,365.404,365.7008,2307.0
2020-06-12 12:10:00,381.46,381.72,380.87,381.56,8465.0,365.2125,365.4615,364.6477,365.3083,8465.0
2020-06-12 12:15:00,381.33,382.05,381.2,381.4,2135.0,365.0881,365.7774,364.9636,365.1551,2135.0
2020-06-12 12:20:00,381.41,381.78,380.9,381.53,16163.0,365.1647,365.5189,364.6764,365.2796,16163.0
2020-06-12 12:25:00,381.51,381.51,379.56,379.85,4707.0,365.2604,365.2604,363.3935,363.6711,4707.0
2020-06-12 12:30:00,379.87,379.87,378.26,378.5,1700.0,363.6903,363.6903,362.1488,362.3786,1700.0
2020-06-12 12:35:00,378.08,378.75,378.06,378.15,1400.0,361.9765,362.618,361.9574,362.0435,1400.0
2020-06-12 12:40:00,378.55,378.77,377.72,377.72,2262.0,362.4265,362.6371,361.6318,361.6318,2262.0
2020-06-12 12:45:00,377.42,377.42,376.11,376.51,3215.0,361.3446,361.3446,360.0904,360.4734,3215.0
2020-06-12 12:50:00,377.06,378.02,377.02,378.02,2600.0,361.0,361.9191,360.9617,361.9191,2600.0
2020-06-12 12:55:00,377.78,377.98,377.02,377.02,1400.0,361.6893,361.8808,360.9617,360.9617,1400.0
2020-06-12 13:00:00,376.95,377.15,375.15,375.15,2656.0,360.8946,361.0861,359.1713,359.1713,2656.0
2020-06-12 13:05:00,375.19,376.06,375.04,375.9,3700.0,359.2096,360.0425,359.066,359.8894,3700.0
2020-06-12 13:10:00,375.63,375.63,374.88,374.88,1581.0,359.6309,359.6309,358.9128,358.9128,1581.0
2020-06-12 13:15:00,374.94,375.15,374.47,375.15,2677.0,358.9703,359.1713,358.5203,359.1713,2677.0
2020-06-12 13:20:00,374.69,375.33,373.68,373.69,1715.0,358.7309,359.3436,357.7639,357.7735,1715.0
2020-06-12 13:25:00,373.97,374.91,373.97,374.21,1900.0,358.0416,358.9415,358.0416,358.2713,1900.0
2020-06-12 13:30:00,374.21,374.21,372.26,372.27,3150.0,358.2713,358.2713,356.4044,356.414,3150.0
2020-06-12 13:35:00,371.84,372.63,371.54,372.19,4599.0,356.0023,356.7586,355.7151,356.3374,4599.0
2020-06-12 13:40:00,372.12,373.81,372.12,372.74,3962.0,356.2704,357.8884,356.2704,356.864,3962.0
2020-06-12 13:45:00,372.4,372.92,371.35,371.74,3864.0,356.5384,357.0363,355.5332,355.9065,3864.0
2020-06-12 13:50:00,371.88,371.88,371.0,371.31,1005.0,356.0406,356.0406,355.1981,355.4949,1005.0
2020-06-12 13:55:00,371.01,373.3,371.0,371.23,4054.0,355.2076,357.4001,355.1981,355.4183,4054.0
2020-06-12 14:00:00,370.62,373.48,370.62,372.92,4202.0,354.8343,357.5724,354.8343,357.0363,4202.0
2020-06-12 14:05:00,372.77,372.77,370.78,371.81,2500.0,356.8927,356.8927,354.9874,355.9736,2500.0
2020-06-12 14:10:00,371.76,373.75,371.6,373.24,2900.0,355.9257,357.8309,355.7725,357.3427,2900.0
2020-06-12 14:15:00,373.13,373.84,372.53,372.92,3516.0,357.2373,357.9171,356.6629,357.0363,3516.0
2020-06-12 14:20:00,372.28,373.23,372.28,372.98,4594.0,356.4235,357.3331,356.4235,357.0937,4594.0
2020-06-12 14:25:00,373.18,374.15,373.18,373.74,2961.0,357.2852,358.2139,357.2852,357.8214,2961.0
2020-06-12 14:30:00,374.02,375.42,374.02,375.36,2761.0,358.0894,359.4298,358.0894,359.3724,2761.0
2020-06-12 14:35:00,375.03,375.09,374.07,374.07,2023.0,359.0564,359.1139,358.1373,358.1373,2023.0
2020-06-12 14:40:00,374.27,374.41,372.96,373.41,2847.0,358.3288,358.4628,357.0746,357.5054,2847.0
2020-06-12 14:45:00,373.81,374.63,373.79,374.63,2609.0,357.8884,358.6735,357.8692,358.6735,2609.0
2020-06-12 14:50:00,373.65,374.26,373.4,374.26,1400.0,357.7352,358.3192,357.4958,358.3192,1400.0
2020-06-12 14:55:00,374.29,374.32,373.56,374.26,1600.0,358.3479,358.3767,357.649,358.3192,1600.0
2020-06-12 15:00:00,374.69,375.69,374.49,374.75,2664.0,358.7309,359.6883,358.5394,358.7883,2664.0
2020-06-12 15:05:00,374.94,376.24,374.94,375.65,1700.0,358.9703,360.2149,358.9703,359.65,1700.0
2020-06-12 15:10:00,375.57,376.53,375.57,376.53,2134.0,359.5734,360.4925,359.5734,360.4925,2134.0
2020-06-12 15:15:00,376.11,376.11,374.38,374.96,2416.0,360.0904,360.0904,358.4341,358.9894,2416.0
2020-06-12 15:20:00,375.06,375.06,373.77,373.77,2013.0,359.0851,359.0851,357.8501,357.8501,2013.0
2020-06-12 15:25:00,374.08,374.31,372.95,373.37,7210.0,358.1469,358.3671,357.065,357.4671,7210.0
2020-06-12 15:30:00,373.81,374.25,373.07,374.07,4405.0,357.8884,358.3096,357.1799,358.1373,4405.0
2020-06-12 15:35:00,374.66,375.23,374.47,374.73,5375.0,358.7022,359.2479,358.5203,358.7692,5375.0
2020-06-12 15:40:00,375.04,375.67,374.67,375.66,6750.0,359.066,359.6692,358.7118,359.6596,6750.0
2020-06-12 15:45:00,375.8,378.71,375.65,378.71,9373.0,359.7936,362.5797,359.65,362.5797,9373.0
2020-06-12 15:50:00,379.02,379.22,376.8,377.77,18638.0,362.8765,363.068,360.751,361.6797,18638.0
2020-06-12 15:55:00,377.65,379.21,377.65,378.7,34674.0,361.5648,363.0584,361.5648,362.5701,34674.0
2020-06-15 09:30:00,369.0,371.1,367.36,368.21,11626.0,353.2833,355.2938,351.7131,352.5269,11626.0
2020-06-15 09:35:00,368.49,370.0,367.5,368.09,8797.0,352.795,354.2407,351.8471,352.412,8797.0
2020-06-15 09:40:00,368.15,369.01,367.58,368.59,10592.0,352.4695,353.2928,351.9237,352.8907,10592.0
2020-06-15 09:45:00,368.25,369.94,367.62,369.94,7993.0,352.5652,354.1832,351.962,354.1832,7993.0
2020-06-15 09:50:00,369.4,373.59,369.4,373.59,3702.0,353.6662,357.6778,353.6662,357.6778,3702.0
2020-06-15 09:55:00,372.09,372.99,371.31,371.31,3920.0,356.2416,357.1033,355.4949,355.4949,3920.0
2020-06-15 10:00:00,371.9,371.97,371.13,371.71,1807.0,356.0597,356.1268,355.3225,355.8778,1807.0
2020-06-15 10:05:00,372.59,372.66,371.34,371.87,4100.0,356.7203,356.7874,355.5236,356.031,4100.0
2020-06-15 10:10:00,372.22,372.5,370.82,370.97,4656.0,356.3661,356.6342,355.0257,355.1693,4656.0
2020-06-15 10:15:00,370.68,371.7,370.52,371.29,4956.0,354.8917,355.8683,354.7385,355.4757,4956.0
2020-06-15 10:20:00,371.29,371.56,370.63,370.75,6600.0,355.4757,355.7342,354.8438,354.9587,6600.0
2020-06-15 10:25:00,370.55,370.74,368.57,368.88,6650.0,354.7672,354.9491,352.8716,353.1684,6650.0
2020-06-15 10:30:00,368.32,368.67,368.15,368.65,10829.0,352.6322,352.9673,352.4695,352.9482,10829.0
2020-06-15 10:35:00,368.65,368.91,367.47,367.47,4045.0,352.9482,353.1971,351.8184,351.8184,4045.0
2020-06-15 10:40:00,367.36,367.97,366.06,367.87,4538.0,351.7131,352.2971,350.4685,352.2014,4538.0
2020-06-15 10:45:00,367.93,369.98,367.93,369.5,2981.0,352.2588,354.2215,352.2588,353.762,2981.0
2020-06-15 10:50:00,369.44,370.72,368.88,370.72,4186.0,353.7045,354.93,353.1684,354.93,4186.0
2020-06-15 10:55:00,370.15,371.23,370.04,370.98,5891.0,354.3843,355.4183,354.279,355.1789,5891.0
2020-06-15 11:00:00,370.68,371.85,370.26,371.8,3987.0,354.8917,356.0119,354.4896,355.964,3987.0
2020-06-15 11:05:00,371.76,373.44,371.72,372.95,2540.0,355.9257,357.5341,355.8874,357.065,2540.0
2020-06-15 11:10:00,373.02,373.42,372.24,373.06,1820.0,357.132,357.515,356.3853,357.1703,1820.0
2020-06-15 11:15:00,373.14,373.46,372.61,372.61,2937.0,357.2469,357.5533,356.7395,356.7395,2937.0
2020-06-15 11:20:00,372.86,373.71,372.21,373.71,4100.0,356.9788,357.7926,356.3565,357.7926,4100.0
2020-06-15 11:25:00,373.55,373.55,372.17,372.83,3172.0,357.6395,357.6395,356.3182,356.9501,3172.0
2020-06-15 11:30:00,372.59,372.59,371.14,372.05,2400.0,356.7203,356.7203,355.3321,356.2033,2400.0
2020-06-15 11:35:00,372.47,372.93,372.46,372.77,1300.0,356.6055,357.0459,356.5959,356.8927,1300.0
2020-06-15 11:40:00,372.86,372.93,371.65,371.65,1637.0,356.9788,357.0459,355.8204,355.8204,1637.0
2020-06-15 11:45:00,371.51,372.24,371.47,371.94,3039.0,355.6863,356.3853,355.6481,356.098,3039.0
2020-06-15 11:50:00,372.12,372.93,371.34,371.62,3167.0,356.2704,357.0459,355.5236,355.7917,3167.0
2020-06-15 11:55:00,371.72,372.37,371.49,372.37,3503.0,355.8874,356.5097,355.6672,356.5097,3503.0
2020-06-15 12:00:00,372.09,374.44,372.09,374.44,2500.0,356.2416,358.4915,356.2416,358.4915,2500.0
2020-06-15 12:05:00,374.44,374.75,373.91,374.53,2914.0,358.4915,358.7883,357.9841,358.5777,2914.0
2020-06-15 12:10:00,374.54,374.9,374.24,374.24,2500.0,358.5873,358.932,358.3001,358.3001,2500.0
2020-06-15 12:15:00,374.63,374.63,373.44,374.62,1800.0,358.6735,358.6735,357.5341,358.6639,1800.0
2020-06-15 12:20:00,374.45,374.46,374.0,374.39,1000.0,358.5011,358.5107,358.0703,358.4437,1000.0
2020-06-15 12:25:00,374.4,374.62,373.58,373.99,2731.0,358.4533,358.6639,357.6682,358.0607,2731.0
2020-06-15 12:30:00,374.03,374.22,373.55,373.55,2702.0,358.099,358.2809,357.6395,357.6395,2702.0
2020-06-15 12:35:00,373.74,373.94,373.55,373.88,1114.0,357.8214,358.0128,357.6395,357.9554,1114.0
2020-06-15 12:40:00,373.7,374.32,373.65,373.97,2800.0,357.7831,358.3767,357.7352,358.0416,2800.0
2020-06-15 12:45:00,373.69,374.44,373.63,374.03,3200.0,357.7735,358.4915,357.716,358.099,3200.0
2020-06-15 12:50:00,374.05,374.13,373.21,374.0,1400.0,358.1182,358.1948,357.3139,358.0703,1400.0
2020-06-15 12:55:00,373.97,374.46,373.85,374.46,1100.0,358.0416,358.5107,357.9267,358.5107,1100.0
2020-06-15 13:00:00,374.14,374.14,373.62,373.9,1761.0,358.2043,358.2043,357.7065,357.9745,1761.0
2020-06-15 13:05:00,374.12,374.26,373.72,374.16,2700.0,358.1852,358.3192,357.8022,358.2235,2700.0
2020-06-15 13:10:00,374.33,374.65,374.01,374.48,1886.0,358.3862,358.6926,358.0799,358.5298,1886.0
2020-06-15 13:15:00,374.5,375.09,374.42,374.45,4186.0,358.549,359.1139,358.4724,358.5011,4186.0
2020-06-15 13:20:00,374.71,375.33,374.39,374.55,4625.0,358.75,359.3436,358.4437,358.5969,4625.0
2020-06-15 13:25:00,374.63,374.63,374.06,374.29,1400.0,358.6735,358.6735,358.1277,358.3479,1400.0
2020-06-15 13:30:00,374.37,374.41,373.98,374.25,3300.0,358.4245,358.4628,358.0511,358.3096,3300.0
2020-06-15 13:35:00,374.19,375.12,374.19,374.55,3701.0,358.2522,359.1426,358.2522,358.5969,3701.0
2020-06-15 13:40:00,374.57,374.57,373.43,373.94,2392.0,358.616,358.616,357.5246,358.0128,2392.0
2020-06-15 13:45:00,373.96,374.12,373.56,373.9,2400.0,358.032,358.1852,357.649,357.9745,2400.0
2020-06-15 13:50:00,373.84,374.33,373.74,374.17,1582.0,357.9171,358.3862,357.8214,358.233,1582.0
2020-06-15 13:55:00,374.23,374.75,374.1,374.6,2500.0,358.2905,358.7883,358.166,358.6447,2500.0
2020-06-15 14:00:00,374.75,377.82,374.75,377.82,5027.0,358.7883,361.7276,358.7883,361.7276,5027.0
2020-06-15 14:05:00,377.67,378.86,377.65,378.59,3048.0,361.584,362.7233,361.5648,362.4648,3048.0
2020-06-15 14:10:00,378.43,378.91,377.56,378.27,4629.0,362.3116,362.7712,361.4787,362.1584,4629.0
2020-06-15 14:15:00,378.77,379.3,378.48,378.61,2551.0,362.6371,363.1445,362.3595,362.4839,2551.0
2020-06-15 14:20:00,378.69,378.92,376.75,378.13,3877.0,362.5605,362.7807,360.7032,362.0244,3877.0
2020-06-15 14:25:00,377.74,378.12,376.65,377.49,1442.0,361.651,362.0148,360.6074,361.4116,1442.0
2020-06-15 14:30:00,377.61,377.81,376.17,376.77,3145.0,361.5265,361.718,360.1479,360.7223,3145.0
2020-06-15 14:35:00,377.0,377.39,376.02,376.36,1700.0,360.9425,361.3159,360.0043,360.3298,1700.0
2020-06-15 14:40:00,376.3,376.73,376.02,376.02,2478.0,360.2723,360.684,360.0043,360.0043,2478.0
2020-06-15 14:45:00,376.15,376.45,375.24,375.73,3445.0,360.1287,360.4159,359.2575,359.7266,3445.0
2020-06-15 14:50:00,375.66,375.72,374.73,375.62,3388.0,359.6596,359.717,358.7692,359.6213,3388.0
2020-06-15 14:55:00,375.89,376.39,375.84,376.18,2400.0,359.8798,360.3585,359.8319,360.1574,2400.0
2020-06-15 15:00:00,375.87,377.45,375.83,377.25,5500.0,359.8606,361.3733,359.8223,361.1819,5500.0
2020-06-15 15:05:00,376.99,377.19,376.44,376.78,4365.0,360.9329,361.1244,360.4064,360.7319,4365.0
2020-06-15 15:10:00,376.7,377.81,376.6,377.41,18361.0,360.6553,361.718,360.5595,361.335,18361.0
2020-06-15 15:15:00,377.57,378.7,377.5,378.45,9530.0,361.4882,362.5701,361.4212,362.3308,9530.0
2020-06-15 15:20:00,378.26,378.47,377.31,377.33,7006.0,362.1488,362.3499,361.2393,361.2585,7006.0
2020-06-15 15:25:00,377.71,377.99,376.92,377.1,6940.0,361.6223,361.8903,360.8659,361.0383,6940.0
2020-06-15 15:30:00,377.21,377.27,375.98,376.38,8190.0,361.1436,361.201,359.966,360.3489,8190.0
2020-06-15 15:35:00,376.26,377.14,376.15,376.65,7437.0,360.234,361.0765,360.1287,360.6074,7437.0
2020-06-15 15:40:00,376.54,377.89,375.91,377.89,10893.0,360.5021,361.7946,359.8989,361.7946,10893.0
2020-06-15 15:45:00,377.68,378.19,374.91,375.37,23304.0,361.5935,362.0818,358.9415,359.3819,23304.0
2020-06-15 15:50:00,375.12,376.25,374.7,376.25,31732.0,359.1426,360.2245,358.7405,360.2245,31732.0
2020-06-15 15:55:00,376.05,379.08,375.83,378.85,84280.0,360.033,362.9339,359.8223,362.7137,84280.0
2020-06-16 09:30:00,388.07,388.07,384.63,384.87,19054.0,371.541,371.541,368.2475,368.4773,19054.0
2020-06-16 09:35:00,384.34,385.21,383.59,383.83,12045.0,367.9699,368.8028,367.2518,367.4816,12045.0
2020-06-16 09:40:00,383.08,383.52,382.28,382.3,4900.0,366.7635,367.1848,365.9976,366.0168,4900.0
2020-06-16 09:45:00,383.14,383.14,380.65,380.65,7659.0,366.821,366.821,364.437,364.437,7659.0
2020-06-16 09:50:00,380.8,381.58,380.3,381.57,8296.0,364.5807,365.3274,364.102,365.3179,8296.0
2020-06-16 09:55:00,381.66,382.82,381.31,381.68,17277.0,365.404,366.5146,365.0689,365.4232,17277.0
2020-06-16 10:00:00,381.0,382.52,380.55,382.34,15920.0,364.7721,366.2274,364.3413,366.0551,15920.0
2020-06-16 10:05:00,382.06,383.47,381.95,383.32,16843.0,365.787,367.1369,365.6817,366.9933,16843.0
2020-06-16 10:10:00,383.27,383.45,382.74,382.96,7696.0,366.9455,367.1178,366.438,366.6487,7696.0
2020-06-16 10:15:00,382.74,382.9,381.97,381.97,6162.0,366.438,366.5912,365.7008,365.7008,6162.0
2020-06-16 10:20:00,381.99,384.48,381.45,384.48,10200.0,365.72,368.1039,365.203,368.1039,10200.0
2020-06-16 10:25:00,384.38,384.58,383.57,383.68,7252.0,368.0082,368.1997,367.2327,367.338,7252.0
2020-06-16 10:30:00,384.01,387.16,384.01,386.45,17975.0,367.6539,370.6698,367.6539,369.99,17975.0
2020-06-16 10:35:00,386.39,386.39,384.29,384.37,8074.0,369.9326,369.9326,367.922,367.9986,8074.0
2020-06-16 10:40:00,384.79,384.83,382.99,383.18,6179.0,368.4007,368.439,366.6774,366.8593,6179.0
2020-06-16 10:45:00,383.12,383.14,381.01,381.41,13948.0,366.8018,366.821,364.7817,365.1647,13948.0
2020-06-16 10:50:00,381.1,381.14,378.39,379.07,6095.0,364.8679,364.9062,362.2733,362.9243,6095.0
2020-06-16 10:55:00,378.99,379.26,376.78,376.78,4850.0,362.8478,363.1063,360.7319,360.7319,4850.0
2020-06-16 11:00:00,376.6,377.15,375.0,377.15,6285.0,360.5595,361.0861,359.0277,361.0861,6285.0
2020-06-16 11:05:00,377.29,379.36,377.29,378.76,3000.0,361.2202,363.202,361.2202,362.6275,3000.0
2020-06-16 11:10:00,378.46,378.92,377.63,378.92,3627.0,362.3403,362.7807,361.5457,362.7807,3627.0
2020-06-16 11:15:00,379.28,380.8,379.27,380.8,800.0,363.1254,364.5807,363.1158,364.5807,800.0
2020-06-16 11:20:00,380.27,381.52,380.11,381.13,2545.0,364.0732,365.27,363.92,364.8966,2545.0
2020-06-16 11:25:00,381.41,382.07,381.03,381.53,3973.0,365.1647,365.7966,364.8009,365.2796,3973.0
2020-06-16 11:30:00,381.08,382.94,380.56,382.66,3700.0,364.8487,366.6295,364.3509,366.3614,3700.0
2020-06-16 11:35:00,382.94,383.11,380.98,381.57,2300.0,366.6295,366.7923,364.753,365.3179,2300.0
2020-06-16 11:40:00,381.37,382.19,380.79,381.58,4756.0,365.1264,365.9115,364.5711,365.3274,4756.0
2020-06-16 11:45:00,381.31,382.7,381.08,382.7,3588.0,365.0689,366.3997,364.8487,366.3997,3588.0
2020-06-16 11:50:00,383.36,383.36,382.29,383.02,1200.0,367.0316,367.0316,366.0072,366.7061,1200.0
2020-06-16 11:55:00,382.7,382.78,382.13,382.34,3800.0,366.3997,366.4763,365.854,366.0551,3800.0
2020-06-16 12:00:00,382.18,382.18,381.18,381.21,2386.0,365.9019,365.9019,364.9445,364.9732,2386.0
2020-06-16 12:05:00,381.52,381.54,380.57,381.34,3355.0,365.27,365.2891,364.3605,365.0977,3355.0
2020-06-16 12:10:00,381.09,381.73,381.09,381.56,1550.0,364.8583,365.471,364.8583,365.3083,1550.0
2020-06-16 12:15:00,381.96,381.96,380.97,381.89,2197.0,365.6913,365.6913,364.7434,365.6242,2197.0
2020-06-16 12:20:00,381.97,382.87,381.93,382.87,2330.0,365.7008,366.5625,365.6625,366.5625,2330.0
2020-06-16 12:25:00,382.92,384.1,382.79,383.79,1919.0,366.6104,367.7401,366.4859,367.4433,1919.0
2020-06-16 12:30:00,384.01,384.75,383.72,384.31,2500.0,367.6539,368.3624,367.3763,367.9412,2500.0
2020-06-16 12:35:00,384.12,384.71,384.01,384.35,3705.0,367.7593,368.3241,367.6539,367.9795,3705.0
2020-06-16 12:40:00,384.11,385.52,384.11,385.52,7400.0,367.7497,369.0996,367.7497,369.0996,7400.0
2020-06-16 12:45:00,385.4,385.46,384.48,384.48,2200.0,368.9847,369.0422,368.1039,368.1039,2200.0
2020-06-16 12:50:00,384.48,385.61,384.48,385.35,2821.0,368.1039,369.1858,368.1039,368.9369,2821.0
2020-06-16 12:55:00,385.29,385.29,384.47,384.56,3429.0,368.8794,368.8794,368.0943,368.1805,3429.0
2020-06-16 13:00:00,384.46,385.14,384.46,384.68,1700.0,368.0848,368.7358,368.0848,368.2954,1700.0
2020-06-16 13:05:00,384.01,384.66,383.92,383.92,1409.0,367.6539,368.2763,367.5678,367.5678,1409.0
2020-06-16 13:10:00,384.18,384.57,383.89,384.42,2314.0,367.8167,368.1901,367.539,368.0465,2314.0
2020-06-16 13:15:00,384.7,385.18,384.58,384.66,4439.0,368.3145,368.7741,368.1997,368.2763,4439.0
2020-06-16 13:20:00,384.67,384.86,384.17,384.78,3315.0,368.2858,368.4677,367.8071,368.3911,3315.0
2020-06-16 13:25:00,384.77,384.77,384.1,384.33,1909.0,368.3816,368.3816,367.7401,367.9603,1909.0
2020-06-16 13:30:00,384.15,384.15,383.3,383.36,2918.0,367.788,367.788,366.9742,367.0316,2918.0
2020-06-16 13:35:00,383.67,383.68,382.84,383.29,3500.0,367.3284,367.338,366.5338,366.9646,3500.0
2020-06-16 13:40:00,383.51,384.35,383.21,384.11,6307.0,367.1752,367.9795,366.888,367.7497,6307.0
2020-06-16 13:45:00,383.88,384.21,383.88,384.03,1972.0,367.5295,367.8454,367.5295,367.6731,1972.0
2020-06-16 13:50:00,384.08,384.28,382.8,382.9,2432.0,367.721,367.9124,366.4955,366.5912,2432.0
2020-06-16 13:55:00,382.73,383.22,382.26,383.22,1905.0,366.4285,366.8976,365.9785,366.8976,1905.0
2020-06-16 14:00:00,383.24,384.46,383.24,384.25,3401.0,366.9167,368.0848,366.9167,367.8837,3401.0
2020-06-16 14:05:00,384.31,384.6,383.55,384.6,4427.0,367.9412,368.2188,367.2135,368.2188,4427.0
2020-06-16 14:10:00,384.5,384.68,383.9,384.63,3265.0,368.1231,368.2954,367.5486,368.2475,3265.0
2020-06-16 14:15:00,384.64,384.76,383.98,384.08,6021.0,368.2571,368.372,367.6252,367.721,6021.0
2020-06-16 14:20:00,384.26,384.35,381.73,382.85,6683.0,367.8933,367.9795,365.471,366.5433,6683.0
2020-06-16 14:25:00,383.06,384.39,383.05,383.43,4934.0,366.7444,368.0178,366.7348,367.0986,4934.0
2020-06-16 14:30:00,383.72,384.35,383.49,383.62,3200.0,367.3763,367.9795,367.1561,367.2805,3200.0
2020-06-16 14:35:00,383.39,383.61,383.07,383.31,4306.0,367.0603,367.271,366.754,366.9838,4306.0
2020-06-16 14:40:00,383.04,383.59,382.76,382.78,4119.0,366.7253,367.2518,366.4572,366.4763,4119.0
2020-06-16 14:45:00,382.78,383.21,382.4,383.21,5199.0,366.4763,366.888,366.1125,366.888,5199.0
2020-06-16 14:50:00,383.38,383.57,382.84,382.98,1201.0,367.0508,367.2327,366.5338,366.6678,1201.0
2020-06-16 14:55:00,383.27,383.53,382.35,382.55,4402.0,366.9455,367.1944,366.0646,366.2561,4402.0
2020-06-16 15:00:00,382.62,382.75,381.81,382.28,2517.0,366.3231,366.4476,365.5476,365.9976,2517.0
2020-06-16 15:05:00,382.33,382.34,381.11,381.42,4121.0,366.0455,366.0551,364.8775,365.1743,4121.0
2020-06-16 15:10:00,381.42,381.85,381.32,381.64,2930.0,365.1743,365.5859,365.0785,365.3849,2930.0
2020-06-16 15:15:00,380.69,380.69,379.03,379.35,3451.0,364.4753,364.4753,362.886,363.1924,3451.0
2020-06-16 15:20:00,379.72,381.19,379.71,380.75,4513.0,363.5467,364.954,363.5371,364.5328,4513.0
2020-06-16 15:25:00,381.0,381.72,381.0,381.72,5960.0,364.7721,365.4615,364.7721,365.4615,5960.0
2020-06-16 15:30:00,381.6,382.48,381.22,382.09,15076.0,365.3466,366.1891,364.9828,365.8157,15076.0
2020-06-16 15:35:00,381.87,381.98,380.22,380.22,8616.0,365.6051,365.7104,364.0254,364.0254,8616.0
2020-06-16 15:40:00,380.13,380.86,379.25,379.46,17586.0,363.9392,364.6381,363.0967,363.2977,17586.0
2020-06-16 15:45:00,379.25,380.04,378.45,379.99,14134.0,363.0967,363.853,362.3308,363.8052,14134.0
2020-06-16 15:50:00,380.5,380.5,378.01,378.44,19398.0,364.2934,364.2934,361.9095,362.3212,19398.0
2020-06-16 15:55:00,378.58,379.67,377.92,378.0,101589.0,362.4552,363.4988,361.8233,361.8999,101589.0
2020-06-17 09:30:00,379.87,380.17,377.1,380.17,12093.0,363.6903,363.9775,361.0383,363.9775,12093.0
2020-06-17 09:35:00,379.58,380.62,378.42,378.42,3300.0,363.4126,364.4083,362.302,362.302,3300.0
2020-06-17 09:40:00,379.06,380.43,379.06,380.22,5300.0,362.9148,364.2264,362.9148,364.0254,5300.0
2020-06-17 09:45:00,379.7,381.93,379.45,381.92,57052.0,363.5275,365.6625,363.2882,365.653,57052.0
2020-06-17 09:50:00,381.94,382.07,380.85,380.85,3508.0,365.6721,365.7966,364.6285,364.6285,3508.0
2020-06-17 09:55:00,380.89,380.89,379.02,379.94,16150.0,364.6668,364.6668,362.8765,363.7573,16150.0
2020-06-17 10:00:00,380.74,381.42,380.45,380.56,9967.0,364.5232,365.1743,364.2456,364.3509,9967.0
2020-06-17 10:05:00,380.41,381.21,380.25,381.0,22357.0,364.2073,364.9732,364.0541,364.7721,22357.0
2020-06-17 10:10:00,381.16,381.44,380.8,381.12,16014.0,364.9253,365.1934,364.5807,364.887,16014.0
2020-06-17 10:15:00,381.17,381.29,379.05,379.24,37683.0,364.9349,365.0498,362.9052,363.0871,37683.0
2020-06-17 10:20:00,379.2,380.37,378.76,379.31,37663.0,363.0488,364.169,362.6275,363.1541,37663.0
2020-06-17 10:25:00,379.07,379.47,377.44,378.23,4489.0,362.9243,363.3073,361.3638,362.1201,4489.0
2020-06-17 10:30:00,378.26,379.41,377.82,379.0,42563.0,362.1488,363.2499,361.7276,362.8573,42563.0
2020-06-17 10:35:00,378.74,379.9,378.56,379.5,4384.0,362.6084,363.719,362.4361,363.336,4384.0
2020-06-17 10:40:00,379.21,380.37,379.03,380.37,4977.0,363.0584,364.169,362.886,364.169,4977.0
2020-06-17 10:45:00,380.48,380.66,379.74,380.44,13663.0,364.2743,364.4466,363.5658,364.236,13663.0
2020-06-17 10:50:00,380.2,380.41,380.04,380.23,9032.0,364.0062,364.2073,363.853,364.0349,9032.0
2020-06-17 10:55:00,380.27,381.72,380.15,381.53,16130.0,364.0732,365.4615,363.9583,365.2796,16130.0
2020-06-17 11:00:00,381.53,381.92,380.9,381.19,8026.0,365.2796,365.653,364.6764,364.954,8026.0
2020-06-17 11:05:00,381.28,382.26,381.17,381.57,9323.0,365.0402,365.9785,364.9349,365.3179,9323.0
2020-06-17 11:10:00,381.7,382.42,381.35,381.5,3996.0,365.4423,366.1317,365.1072,365.2508,3996.0
2020-06-17 11:15:00,381.32,381.45,380.5,380.5,4300.0,365.0785,365.203,364.2934,364.2934,4300.0
2020-06-17 11:20:00,380.83,380.83,380.12,380.54,2300.0,364.6094,364.6094,363.9296,364.3317,2300.0
2020-06-17 11:25:00,380.55,381.99,380.55,381.97,3034.0,364.3413,365.72,364.3413,365.7008,3034.0
2020-06-17 11:30:00,382.0,382.4,381.99,382.28,2972.0,365.7295,366.1125,365.72,365.9976,2972.0
2020-06-17 11:35:00,382.2,382.34,381.6,382.06,2452.0,365.921,366.0551,365.3466,365.787,2452.0
2020-06-17 11:40:00,382.06,382.79,382.05,382.79,1900.0,365.787,366.4859,365.7774,366.4859,1900.0
2020-06-17 11:45:00,382.8,383.0,382.27,382.39,3027.0,366.4955,366.687,365.988,366.1029,3027.0
2020-06-17 11:50:00,382.28,382.48,382.07,382.07,2095.0,365.9976,366.1891,365.7966,365.7966,2095.0
2020-06-17 11:55:00,382.27,383.19,382.27,382.76,6704.0,365.988,366.8689,365.988,366.4572,6704.0
2020-06-17 12:00:00,382.79,382.79,382.36,382.46,1804.0,366.4859,366.4859,366.0742,366.17,1804.0
2020-06-17 12:05:00,381.93,382.54,381.93,382.34,1464.0,365.6625,366.2465,365.6625,366.0551,1464.0
2020-06-17 12:10:00,382.43,382.47,381.96,382.3,2484.0,366.1412,366.1795,365.6913,366.0168,2484.0
2020-06-17 12:15:00,382.04,382.3,381.53,381.76,500.0,365.7678,366.0168,365.2796,365.4998,500.0
2020-06-17 12:20:00,382.34,382.53,381.67,382.53,2000.0,366.0551,366.237,365.4136,366.237,2000.0
2020-06-17 12:25:00,382.45,382.5,381.93,382.0,8160.0,366.1604,366.2083,365.6625,365.7295,8160.0
2020-06-17 12:30:00,381.95,382.51,381.82,382.14,5154.0,365.6817,366.2178,365.5572,365.8636,5154.0
2020-06-17 12:35:00,382.04,382.31,382.02,382.12,3682.0,365.7678,366.0263,365.7487,365.8444,3682.0
2020-06-17 12:40:00,382.05,382.29,381.8,382.29,2520.0,365.7774,366.0072,365.5381,366.0072,2520.0
2020-06-17 12:45:00,382.08,382.16,381.52,381.84,3576.0,365.8061,365.8827,365.27,365.5764,3576.0
2020-06-17 12:50:00,381.65,381.82,381.55,381.82,508.0,365.3945,365.5572,365.2987,365.5572,508.0
2020-06-17 12:55:00,381.82,381.95,381.33,381.95,1630.0,365.5572,365.6817,365.0881,365.6817,1630.0
2020-06-17 13:00:00,382.03,382.58,382.03,382.4,4041.0,365.7583,366.2848,365.7583,366.1125,4041.0
2020-06-17 13:05:00,382.5,382.5,381.92,382.16,2429.0,366.2083,366.2083,365.653,365.8827,2429.0
2020-06-17 13:10:00,382.17,382.27,381.99,382.06,1510.0,365.8923,365.988,365.72,365.787,1510.0
2020-06-17 13:15:00,381.93,382.13,381.58,381.99,1371.0,365.6625,365.854,365.3274,365.72,1371.0
2020-06-17 13:20:00,381.99,382.37,381.87,381.92,4291.0,365.72,366.0838,365.6051,365.653,4291.0
2020-06-17 13:25:00,381.97,382.04,381.72,381.72,4000.0,365.7008,365.7678,365.4615,365.4615,4000.0
2020-06-17 13:30:00,381.66,381.87,380.98,381.1,8025.0,365.404,365.6051,364.753,364.8679,8025.0
2020-06-17 13:35:00,381.21,381.96,380.97,381.77,4672.0,364.9732,365.6913,364.7434,365.5093,4672.0
2020-06-17 13:40:00,381.53,381.74,381.12,381.74,10452.0,365.2796,365.4806,364.887,365.4806,10452.0
2020-06-17 13:45:00,381.52,381.7,381.34,381.64,2701.0,365.27,365.4423,365.0977,365.3849,2701.0
2020-06-17 13:50:00,381.63,382.03,381.44,381.75,18444.0,365.3753,365.7583,365.1934,365.4902,18444.0
2020-06-17 13:55:00,381.67,381.8,381.05,381.05,3205.0,365.4136,365.5381,364.82,364.82,3205.0
2020-06-17 14:00:00,381.32,381.38,380.56,380.59,3335.0,365.0785,365.136,364.3509,364.3796,3335.0
2020-06-17 14:05:00,380.61,381.17,380.61,381.17,1774.0,364.3988,364.9349,364.3988,364.9349,1774.0
2020-06-17 14:10:00,381.45,381.75,380.98,381.13,2553.0,365.203,365.4902,364.753,364.8966,2553.0
2020-06-17 14:15:00,381.18,381.57,381.02,381.24,3516.0,364.9445,365.3179,364.7913,365.0019,3516.0
2020-06-17 14:20:00,381.35,381.47,380.83,381.18,8554.0,365.1072,365.2221,364.6094,364.9445,8554.0
2020-06-17 14:25:00,381.33,381.52,380.8,381.27,5328.0,365.0881,365.27,364.5807,365.0306,5328.0
2020-06-17 14:30:00,381.3,381.44,380.91,381.09,3849.0,365.0594,365.1934,364.686,364.8583,3849.0
2020-06-17 14:35:00,381.31,382.26,381.31,382.22,2685.0,365.0689,365.9785,365.0689,365.9402,2685.0
2020-06-17 14:40:00,382.31,383.23,382.31,382.82,3600.0,366.0263,366.9072,366.0263,366.5146,3600.0
2020-06-17 14:45:00,382.96,383.12,382.59,383.12,4141.0,366.6487,366.8018,366.2944,366.8018,4141.0
2020-06-17 14:50:00,382.9,383.21,382.64,382.64,9213.0,366.5912,366.888,366.3423,366.3423,9213.0
2020-06-17 14:55:00,382.85,383.12,382.1,382.23,2900.0,366.5433,366.8018,365.8253,365.9498,2900.0
2020-06-17 15:00:00,382.03,382.42,381.76,382.42,3281.0,365.7583,366.1317,365.4998,366.1317,3281.0
2020-06-17 15:05:00,382.35,382.47,381.93,381.93,2020.0,366.0646,366.1795,365.6625,365.6625,2020.0
2020-06-17 15:10:00,381.89,381.99,381.44,381.81,2482.0,365.6242,365.72,365.1934,365.5476,2482.0
2020-06-17 15:15:00,381.82,381.82,381.1,381.25,2400.0,365.5572,365.5572,364.8679,365.0115,2400.0
2020-06-17 15:20:00,381.15,381.56,380.65,380.65,2036.0,364.9158,365.3083,364.437,364.437,2036.0
2020-06-17 15:25:00,380.57,380.65,380.08,380.33,3195.0,364.3605,364.437,363.8913,364.1307,3195.0
2020-06-17 15:30:00,380.65,380.73,380.02,380.61,4103.0,364.437,364.5136,363.8339,364.3988,4103.0
2020-06-17 15:35:00,380.65,380.79,379.96,380.4,7021.0,364.437,364.5711,363.7764,364.1977,7021.0
2020-06-17 15:40:00,380.43,380.48,379.25,379.75,7220.0,364.2264,364.2743,363.0967,363.5754,7220.0
2020-06-17 15:45:00,379.79,380.23,379.69,379.75,5981.0,363.6137,364.0349,363.5179,363.5754,5981.0
2020-06-17 15:50:00,379.4,380.93,379.4,380.84,28064.0,363.2403,364.7051,363.2403,364.619,28064.0
2020-06-17 15:55:00,381.16,381.47,379.75,379.94,84862.0,364.9253,365.2221,363.5754,363.7573,84862.0
2020-06-18 09:30:00,377.8,378.93,377.07,377.07,12024.0,361.7084,362.7903,361.0095,361.0095,12024.0
2020-06-18 09:35:00,378.23,378.23,375.96,377.17,5845.0,362.1201,362.1201,359.9468,361.1053,5845.0
2020-06-18 09:40:00,377.32,379.46,377.32,378.89,1500.0,361.2489,363.2977,361.2489,362.752,1500.0
2020-06-18 09:45:00,378.92,379.12,378.12,379.12,2518.0,362.7807,362.9722,362.0148,362.9722,2518.0
2020-06-18 09:50:00,378.72,378.82,377.75,378.09,2451.0,362.5893,362.685,361.6606,361.9861,2451.0
2020-06-18 09:55:00,377.65,378.0,376.24,376.63,3801.0,361.5648,361.8999,360.2149,360.5883,3801.0
2020-06-18 10:00:00,376.41,376.44,374.95,375.2,5934.0,360.3776,360.4064,358.9798,359.2192,5934.0
2020-06-18 10:05:00,375.54,376.19,375.02,375.73,5736.0,359.5447,360.167,359.0468,359.7266,5736.0
2020-06-18 10:10:00,375.59,375.59,374.75,375.0,16724.0,359.5926,359.5926,358.7883,359.0277,16724.0
2020-06-18 10:15:00,375.08,375.08,373.75,374.79,13876.0,359.1043,359.1043,357.8309,358.8266,13876.0
2020-06-18 10:20:00,374.57,374.89,373.4,373.6,3693.0,358.616,358.9224,357.4958,357.6873,3693.0
2020-06-18 10:25:00,373.7,374.7,373.47,374.01,3102.0,357.7831,358.7405,357.5629,358.0799,3102.0
2020-06-18 10:30:00,374.07,375.58,374.07,375.01,2500.0,358.1373,359.583,358.1373,359.0373,2500.0
2020-06-18 10:35:00,375.11,376.26,374.78,374.89,18312.0,359.133,360.234,358.8171,358.9224,18312.0
2020-06-18 10:40:00,375.06,375.06,373.68,373.68,3374.0,359.0851,359.0851,357.7639,357.7639,3374.0
2020-06-18 10:45:00,373.93,374.82,373.81,374.71,10507.0,358.0033,358.8554,357.8884,358.75,10507.0
2020-06-18 10:50:00,374.87,374.87,373.95,373.95,13952.0,358.9032,358.9032,358.0224,358.0224,13952.0
2020-06-18 10:55:00,374.18,375.34,373.74,375.03,13314.0,358.2426,359.3532,357.8214,359.0564,13314.0
2020-06-18 11:00:00,375.13,375.42,374.4,374.42,21562.0,359.1522,359.4298,358.4533,358.4724,21562.0
2020-06-18 11:05:00,374.06,374.58,374.06,374.32,2298.0,358.1277,358.6256,358.1277,358.3767,2298.0
2020-06-18 11:10:00,374.44,375.42,374.44,375.27,11093.0,358.4915,359.4298,358.4915,359.2862,11093.0
2020-06-18 11:15:00,375.5,375.96,374.57,374.61,18977.0,359.5064,359.9468,358.616,358.6543,18977.0
2020-06-18 11:20:00,374.63,374.83,374.0,374.11,9280.0,358.6735,358.8649,358.0703,358.1756,9280.0
2020-06-18 11:25:00,374.25,374.55,374.08,374.41,16509.0,358.3096,358.5969,358.1469,358.4628,16509.0
2020-06-18 11:30:00,374.43,374.68,374.03,374.04,5573.0,358.482,358.7213,358.099,358.1086,5573.0
2020-06-18 11:35:00,374.1,374.27,373.89,373.9,7795.0,358.166,358.3288,357.965,357.9745,7795.0
2020-06-18 11:40:00,374.03,374.03,373.51,373.54,5243.0,358.099,358.099,357.6012,357.6299,5243.0
2020-06-18 11:45:00,373.87,374.17,373.46,373.78,2861.0,357.9458,358.233,357.5533,357.8597,2861.0
2020-06-18 11:50:00,373.57,373.75,373.48,373.67,1825.0,357.6586,357.8309,357.5724,357.7543,1825.0
2020-06-18 11:55:00,373.72,373.72,373.03,373.23,3959.0,357.8022,357.8022,357.1416,357.3331,3959.0
2020-06-18 12:00:00,373.53,373.93,373.38,373.52,5530.0,357.6203,358.0033,357.4767,357.6107,5530.0
2020-06-18 12:05:00,373.33,373.51,373.14,373.31,3690.0,357.4288,357.6012,357.2469,357.4097,3690.0
2020-06-18 12:10:00,373.31,373.4,373.17,373.4,1294.0,357.4097,357.4958,357.2756,357.4958,1294.0
2020-06-18 12:15:00,373.42,373.92,373.23,373.62,17319.0,357.515,357.9937,357.3331,357.7065,17319.0
2020-06-18 12:20:00,373.29,373.86,373.29,373.86,3000.0,357.3905,357.9363,357.3905,357.9363,3000.0
2020-06-18 12:25:00,373.86,374.13,373.69,374.0,5017.0,357.9363,358.1948,357.7735,358.0703,5017.0
2020-06-18 12:30:00,373.84,373.84,373.58,373.58,1100.0,357.9171,357.9171,357.6682,357.6682,1100.0
2020-06-18 12:35:00,373.61,373.73,373.36,373.36,1900.0,357.6969,357.8118,357.4575,357.4575,1900.0
2020-06-18 12:40:00,373.33,373.66,373.0,373.51,1900.0,357.4288,357.7448,357.1129,357.6012,1900.0
2020-06-18 12:45:00,373.47,374.05,373.42,373.9,5201.0,357.5629,358.1182,357.515,357.9745,5201.0
2020-06-18 12:50:00,373.93,374.82,373.76,374.74,31479.0,358.0033,358.8554,357.8405,358.7788,31479.0
2020-06-18 12:55:00,374.82,375.32,374.32,374.73,8057.0,358.8554,359.3341,358.3767,358.7692,8057.0
2020-06-18 13:00:00,374.5,374.92,374.5,374.7,1550.0,358.549,358.9511,358.549,358.7405,1550.0
2020-06-18 13:05:00,374.55,374.92,374.47,374.73,4498.0,358.5969,358.9511,358.5203,358.7692,4498.0
2020-06-18 13:10:00,374.73,374.85,374.53,374.72,3554.0,358.7692,358.8841,358.5777,358.7596,3554.0
2020-06-18 13:15:00,374.74,374.78,374.37,374.78,4450.0,358.7788,358.8171,358.4245,358.8171,4450.0
2020-06-18 13:20:00,375.0,375.27,374.85,374.85,2847.0,359.0277,359.2862,358.8841,358.8841,2847.0
2020-06-18 13:25:00,374.55,374.72,374.41,374.59,2900.0,358.5969,358.7596,358.4628,358.6352,2900.0
2020-06-18 13:30:00,374.97,375.6,374.97,375.32,1893.0,358.999,359.6021,358.999,359.3341,1893.0
2020-06-18 13:35:00,375.52,375.8,375.27,375.37,3159.0,359.5255,359.7936,359.2862,359.3819,3159.0
2020-06-18 13:40:00,375.55,376.42,375.4,376.14,3507.0,359.5543,360.3872,359.4107,360.1191,3507.0
2020-06-18 13:45:00,376.06,376.13,375.83,376.12,1300.0,360.0425,360.1096,359.8223,360.1,1300.0
2020-06-18 13:50:00,376.12,376.42,375.98,376.14,2020.0,360.1,360.3872,359.966,360.1191,2020.0
2020-06-18 13:55:00,376.0,376.16,375.86,375.92,1500.0,359.9851,360.1383,359.8511,359.9085,1500.0
2020-06-18 14:00:00,376.06,376.35,375.32,375.32,3832.0,360.0425,360.3202,359.3341,359.3341,3832.0
2020-06-18 14:05:00,374.92,375.21,374.36,374.58,3644.0,358.9511,359.2288,358.415,358.6256,3644.0
2020-06-18 14:10:00,374.62,374.91,374.28,374.72,1600.0,358.6639,358.9415,358.3384,358.7596,1600.0
2020-06-18 14:15:00,374.53,374.9,374.26,374.61,2800.0,358.5777,358.932,358.3192,358.6543,2800.0
2020-06-18 14:20:00,374.88,375.09,374.69,374.79,3194.0,358.9128,359.1139,358.7309,358.8266,3194.0
2020-06-18 14:25:00,375.07,375.07,374.76,375.02,1600.0,359.0947,359.0947,358.7979,359.0468,1600.0
2020-06-18 14:30:00,375.14,375.32,374.61,375.19,2077.0,359.1617,359.3341,358.6543,359.2096,2077.0
2020-06-18 14:35:00,375.27,375.59,375.0,375.19,901.0,359.2862,359.5926,359.0277,359.2096,901.0
2020-06-18 14:40:00,375.5,375.5,374.67,374.99,4028.0,359.5064,359.5064,358.7118,359.0181,4028.0
2020-06-18 14:45:00,375.27,375.27,374.93,375.06,1367.0,359.2862,359.2862,358.9607,359.0851,1367.0
2020-06-18 14:50:00,375.27,375.68,375.26,375.5,3500.0,359.2862,359.6787,359.2766,359.5064,3500.0
2020-06-18 14:55:00,375.51,375.85,375.31,375.31,4786.0,359.516,359.8415,359.3245,359.3245,4786.0
2020-06-18 15:00:00,375.3,375.3,374.33,374.61,4100.0,359.3149,359.3149,358.3862,358.6543,4100.0
2020-06-18 15:05:00,374.6,374.95,374.33,374.95,2886.0,358.6447,358.9798,358.3862,358.9798,2886.0
2020-06-18 15:10:00,374.91,374.92,374.26,374.26,3800.0,358.9415,358.9511,358.3192,358.3192,3800.0
2020-06-18 15:15:00,374.26,374.5,374.08,374.5,2588.0,358.3192,358.549,358.1469,358.549,2588.0
2020-06-18 15:20:00,374.5,375.39,374.48,375.18,5816.0,358.549,359.4011,358.5298,359.2,5816.0
2020-06-18 15:25:00,375.01,375.65,374.94,375.44,2988.0,359.0373,359.65,358.9703,359.449,2988.0
2020-06-18 15:30:00,375.58,376.69,375.38,376.34,10704.0,359.583,360.6457,359.3915,360.3106,10704.0
2020-06-18 15:35:00,376.33,376.67,376.15,376.66,8032.0,360.301,360.6266,360.1287,360.617,8032.0
2020-06-18 15:40:00,376.66,377.25,376.58,376.87,6243.0,360.617,361.1819,360.5404,360.818,6243.0
2020-06-18 15:45:00,376.97,377.43,376.5,377.12,7769.0,360.9138,361.3542,360.4638,361.0574,7769.0
2020-06-18 15:50:00,377.03,378.52,376.73,378.52,13318.0,360.9712,362.3978,360.684,362.3978,13318.0
2020-06-18 15:55:00,378.42,379.31,377.82,379.03,35301.0,362.302,363.1541,361.7276,362.886,35301.0
2020-06-19 09:30:00,385.05,386.21,383.29,384.88,77626.0,368.6496,369.7602,366.9646,368.4869,77626.0
2020-06-19 09:35:00,384.39,385.42,383.84,385.11,4498.0,368.0178,369.0039,367.4912,368.7071,4498.0
2020-06-19 09:40:00,384.9,385.27,383.91,383.91,8822.0,368.506,368.8603,367.5582,367.5582,8822.0
2020-06-19 09:45:00,383.88,383.97,382.23,382.67,12457.0,367.5295,367.6156,365.9498,366.371,12457.0
2020-06-19 09:50:00,382.67,382.67,381.84,381.92,25755.0,366.371,366.371,365.5764,365.653,25755.0
2020-06-19 09:55:00,382.09,382.43,381.55,382.18,15975.0,365.8157,366.1412,365.2987,365.9019,15975.0
2020-06-19 10:00:00,382.5,382.6,381.8,381.91,6580.0,366.2083,366.304,365.5381,365.6434,6580.0
2020-06-19 10:05:00,381.62,382.71,381.62,382.35,5167.0,365.3657,366.4093,365.3657,366.0646,5167.0
2020-06-19 10:10:00,381.99,382.55,381.98,382.37,2700.0,365.72,366.2561,365.7104,366.0838,2700.0
2020-06-19 10:15:00,382.6,384.01,382.38,383.76,7837.0,366.304,367.6539,366.0934,367.4146,7837.0
2020-06-19 10:20:00,384.01,385.0,384.01,384.88,3189.0,367.6539,368.6018,367.6539,368.4869,3189.0
2020-06-19 10:25:00,385.44,387.25,385.44,387.21,7119.0,369.023,370.7559,369.023,370.7176,7119.0
2020-06-19 10:30:00,386.9,386.99,385.34,385.81,3549.0,370.4208,370.507,368.9273,369.3773,3549.0
2020-06-19 10:35:00,386.01,387.29,386.01,387.06,8853.0,369.5688,370.7942,369.5688,370.574,8853.0
2020-06-19 10:40:00,387.21,388.35,386.42,388.18,9300.0,370.7176,371.8091,369.9613,371.6463,9300.0
2020-06-19 10:45:00,388.04,389.2,387.94,389.07,6768.0,371.5123,372.6229,371.4165,372.4984,6768.0
2020-06-19 10:50:00,388.88,388.88,388.01,388.47,1740.0,372.3165,372.3165,371.4836,371.924,1740.0
2020-06-19 10:55:00,388.71,389.0,388.13,388.96,2665.0,372.1538,372.4314,371.5985,372.3931,2665.0
2020-06-19 11:00:00,389.22,389.73,389.09,389.73,1700.0,372.642,373.1303,372.5176,373.1303,1700.0
2020-06-19 11:05:00,389.68,389.68,388.77,388.77,1497.0,373.0824,373.0824,372.2112,372.2112,1497.0
2020-06-19 11:10:00,388.18,388.97,388.18,388.74,1201.0,371.6463,372.4027,371.6463,372.1825,1201.0
2020-06-19 11:15:00,388.67,388.86,387.48,387.48,1725.0,372.1155,372.2974,370.9761,370.9761,1725.0
2020-06-19 11:20:00,386.43,387.6,386.03,387.01,2801.0,369.9709,371.091,369.5879,370.5262,2801.0
2020-06-19 11:25:00,387.48,388.18,387.32,387.46,2211.0,370.9761,371.6463,370.823,370.957,2211.0
2020-06-19 11:30:00,387.63,387.74,387.31,387.69,1010.0,371.1198,371.2251,370.8134,371.1772,1010.0
2020-06-19 11:35:00,387.84,388.29,387.3,387.3,2820.0,371.3208,371.7516,370.8038,370.8038,2820.0
2020-06-19 11:40:00,387.42,387.61,386.48,386.48,1912.0,370.9187,371.1006,370.0187,370.0187,1912.0
2020-06-19 11:45:00,386.52,387.29,386.51,387.25,2669.0,370.057,370.7942,370.0475,370.7559,2669.0
2020-06-19 11:50:00,387.12,387.57,387.12,387.5,1100.0,370.6315,371.0623,370.6315,370.9953,1100.0
2020-06-19 11:55:00,387.62,387.86,386.36,386.37,3800.0,371.1102,371.34,369.9038,369.9134,3800.0
2020-06-19 12:00:00,386.66,387.49,386.66,387.0,4952.0,370.1911,370.9857,370.1911,370.5166,4952.0
2020-06-19 12:05:00,387.0,387.18,385.5,385.5,3671.0,370.5166,370.6889,369.0805,369.0805,3671.0
2020-06-19 12:10:00,386.0,386.09,385.7,385.7,1123.0,369.5592,369.6453,369.272,369.272,1123.0
2020-06-19 12:15:00,384.92,384.92,382.48,382.48,2475.0,368.5252,368.5252,366.1891,366.1891,2475.0
2020-06-19 12:20:00,382.04,383.0,381.34,381.63,2061.0,365.7678,366.687,365.0977,365.3753,2061.0
2020-06-19 12:25:00,381.09,381.74,381.09,381.38,831.0,364.8583,365.4806,364.8583,365.136,831.0
2020-06-19 12:30:00,382.25,382.8,382.04,382.31,3321.0,365.9689,366.4955,365.7678,366.0263,3321.0
2020-06-19 12:35:00,381.96,382.32,381.85,381.93,1000.0,365.6913,366.0359,365.5859,365.6625,1000.0
2020-06-19 12:40:00,382.25,382.43,382.25,382.43,919.0,365.9689,366.1412,365.9689,366.1412,919.0
2020-06-19 12:45:00,382.34,383.78,382.29,383.78,15101.0,366.0551,367.4337,366.0072,367.4337,15101.0
2020-06-19 12:50:00,383.87,383.87,382.76,382.76,11199.0,367.5199,367.5199,366.4572,366.4572,11199.0
2020-06-19 12:55:00,383.28,383.64,382.94,383.18,2253.0,366.955,367.2997,366.6295,366.8593,2253.0
2020-06-19 13:00:00,383.01,383.01,382.52,382.96,810.0,366.6965,366.6965,366.2274,366.6487,810.0
2020-06-19 13:05:00,383.0,383.2,381.85,381.85,2530.0,366.687,366.8784,365.5859,365.5859,2530.0
2020-06-19 13:10:00,381.86,382.56,381.85,381.88,2700.0,365.5955,366.2657,365.5859,365.6147,2700.0
2020-06-19 13:15:00,381.93,381.93,381.01,381.3,1936.0,365.6625,365.6625,364.7817,365.0594,1936.0
2020-06-19 13:20:00,381.12,381.48,381.0,381.03,1292.0,364.887,365.2317,364.7721,364.8009,1292.0
2020-06-19 13:25:00,381.15,381.44,380.89,380.9,3450.0,364.9158,365.1934,364.6668,364.6764,3450.0
2020-06-19 13:30:00,380.62,380.64,380.01,380.01,3202.0,364.4083,364.4275,363.8243,363.8243,3202.0
2020-06-19 13:35:00,380.46,381.91,380.45,381.91,5112.0,364.2551,365.6434,364.2456,365.6434,5112.0
2020-06-19 13:40:00,381.55,381.74,380.83,381.23,5400.0,365.2987,365.4806,364.6094,364.9923,5400.0
2020-06-19 13:45:00,381.59,382.1,381.07,381.26,1896.0,365.337,365.8253,364.8392,365.0211,1896.0
2020-06-19 13:50:00,381.8,381.8,381.06,381.06,700.0,365.5381,365.5381,364.8296,364.8296,700.0
2020-06-19 13:55:00,381.6,381.6,380.66,380.66,1789.0,365.3466,365.3466,364.4466,364.4466,1789.0
2020-06-19 14:00:00,380.98,382.24,380.98,381.78,2000.0,364.753,365.9593,364.753,365.5189,2000.0
2020-06-19 14:05:00,381.56,381.75,380.55,381.17,2200.0,365.3083,365.4902,364.3413,364.9349,2200.0
2020-06-19 14:10:00,380.7,380.7,380.16,380.5,2354.0,364.4849,364.4849,363.9679,364.2934,2354.0
2020-06-19 14:15:00,380.48,381.08,379.72,380.5,1200.0,364.2743,364.8487,363.5467,364.2934,1200.0
2020-06-19 14:20:00,380.29,380.3,379.8,380.26,4099.0,364.0924,364.102,363.6233,364.0637,4099.0
2020-06-19 14:25:00,380.46,380.75,379.91,380.07,1200.0,364.2551,364.5328,363.7286,363.8818,1200.0
2020-06-19 14:30:00,379.98,382.17,379.97,381.57,2691.0,363.7956,365.8923,363.786,365.3179,2691.0
2020-06-19 14:35:00,381.86,382.26,381.8,382.21,2004.0,365.5955,365.9785,365.5381,365.9306,2004.0
2020-06-19 14:40:00,381.99,382.3,381.58,382.3,1604.0,365.72,366.0168,365.3274,366.0168,1604.0
2020-06-19 14:45:00,381.99,382.6,381.99,382.33,1000.0,365.72,366.304,365.72,366.0455,1000.0
2020-06-19 14:50:00,382.24,382.32,382.05,382.21,1402.0,365.9593,366.0359,365.7774,365.9306,1402.0
2020-06-19 14:55:00,382.04,382.6,382.04,382.41,1300.0,365.7678,366.304,365.7678,366.1221,1300.0
2020-06-19 15:00:00,382.18,382.73,381.72,381.72,2668.0,365.9019,366.4285,365.4615,365.4615,2668.0
2020-06-19 15:05:00,381.56,382.0,381.55,381.8,2909.0,365.3083,365.7295,365.2987,365.5381,2909.0
2020-06-19 15:10:00,382.07,383.5,381.56,383.5,9007.0,365.7966,367.1657,365.3083,367.1657,9007.0
2020-06-19 15:15:00,383.48,385.66,383.48,384.71,19222.0,367.1465,369.2337,367.1465,368.3241,19222.0
2020-06-19 15:20:00,384.46,384.77,383.86,383.98,2836.0,368.0848,368.3816,367.5103,367.6252,2836.0
2020-06-19 15:25:00,383.78,383.78,383.26,383.27,1900.0,367.4337,367.4337,366.9359,366.9455,1900.0
2020-06-19 15:30:00,383.09,383.76,382.86,383.76,3451.0,366.7731,367.4146,366.5529,367.4146,3451.0
2020-06-19 15:35:00,383.67,383.67,382.38,382.57,3400.0,367.3284,367.3284,366.0934,366.2753,3400.0
2020-06-19 15:40:00,382.71,383.18,382.47,382.94,5100.0,366.4093,366.8593,366.1795,366.6295,5100.0
2020-06-19 15:45:00,383.22,383.33,381.17,381.34,10482.0,366.8976,367.0029,364.9349,365.0977,10482.0
2020-06-19 15:50:00,381.57,383.31,381.57,382.59,12341.0,365.3179,366.9838,365.3179,366.2944,12341.0
2020-06-19 15:55:00,382.38,382.45,380.37,380.93,62555.0,366.0934,366.1604,364.169,364.7051,62555.0
2020-06-22 09:30:00,378.6,380.07,377.2,377.52,6878.0,362.4744,363.8818,361.134,361.4404,6878.0
2020-06-22 09:35:00,377.82,378.75,375.75,376.0,4260.0,361.7276,362.618,359.7458,359.9851,4260.0
2020-06-22 09:40:00,376.12,377.85,375.0,377.37,4753.0,360.1,361.7563,359.0277,361.2968,4753.0
2020-06-22 09:45:00,377.36,378.0,376.12,377.56,3956.0,361.2872,361.8999,360.1,361.4787,3956.0
2020-06-22 09:50:00,376.87,377.14,375.69,376.5,4345.0,360.818,361.0765,359.6883,360.4638,4345.0
2020-06-22 09:55:00,376.59,377.86,376.59,377.86,1201.0,360.55,361.7659,360.55,361.7659,1201.0
2020-06-22 10:00:00,378.13,378.64,376.61,378.24,2000.0,362.0244,362.5127,360.5691,362.1297,2000.0
2020-06-22 10:05:00,378.56,380.26,378.56,379.1,1701.0,362.4361,364.0637,362.4361,362.9531,1701.0
2020-06-22 10:10:00,378.83,379.59,378.4,378.88,2456.0,362.6946,363.4222,362.2829,362.7424,2456.0
2020-06-22 10:15:00,379.19,379.29,378.17,378.17,2724.0,363.0392,363.135,362.0627,362.0627,2724.0
2020-06-22 10:20:00,378.12,378.29,375.29,375.33,13670.0,362.0148,362.1776,359.3053,359.3436,13670.0
2020-06-22 10:25:00,375.87,376.37,374.49,375.36,6462.0,359.8606,360.3393,358.5394,359.3724,6462.0
2020-06-22 10:30:00,375.42,375.98,374.21,374.67,9443.0,359.4298,359.966,358.2713,358.7118,9443.0
2020-06-22 10:35:00,374.8,375.25,374.47,374.75,1942.0,358.8362,359.267,358.5203,358.7883,1942.0
2020-06-22 10:40:00,374.83,375.37,374.57,374.86,1810.0,358.8649,359.3819,358.616,358.8937,1810.0
2020-06-22 10:45:00,375.0,375.4,374.53,375.0,2139.0,359.0277,359.4107,358.5777,359.0277,2139.0
2020-06-22 10:50:00,374.69,374.99,371.65,373.04,11019.0,358.7309,359.0181,355.8204,357.1512,11019.0
2020-06-22 10:55:00,373.47,373.47,371.3,372.23,7169.0,357.5629,357.5629,355.4853,356.3757,7169.0
2020-06-22 11:00:00,372.18,374.3,372.03,374.3,2000.0,356.3278,358.3575,356.1842,358.3575,2000.0
2020-06-22 11:05:00,374.12,374.68,374.0,374.66,2600.0,358.1852,358.7213,358.0703,358.7022,2600.0
2020-06-22 11:10:00,374.99,375.82,374.99,375.81,1805.0,359.0181,359.8128,359.0181,359.8032,1805.0
2020-06-22 11:15:00,376.1,376.1,375.35,375.89,1906.0,360.0808,360.0808,359.3628,359.8798,1906.0
2020-06-22 11:20:00,376.08,376.08,375.56,375.75,1600.0,360.0617,360.0617,359.5638,359.7458,1600.0
2020-06-22 11:25:00,376.1,376.85,376.09,376.24,1500.0,360.0808,360.7989,360.0713,360.2149,1500.0
2020-06-22 11:30:00,376.13,376.43,375.12,376.26,5924.0,360.1096,360.3968,359.1426,360.234,5924.0
2020-06-22 11:35:00,376.33,376.97,376.1,376.67,2279.0,360.301,360.9138,360.0808,360.6266,2279.0
2020-06-22 11:40:00,376.95,377.5,376.73,376.94,3352.0,360.8946,361.4212,360.684,360.8851,3352.0
2020-06-22 11:45:00,376.8,377.12,376.12,376.23,2600.0,360.751,361.0574,360.1,360.2053,2600.0
2020-06-22 11:50:00,376.43,376.99,375.55,376.06,2577.0,360.3968,360.9329,359.5543,360.0425,2577.0
2020-06-22 11:55:00,375.66,376.02,375.54,375.89,1815.0,359.6596,360.0043,359.5447,359.8798,1815.0
2020-06-22 12:00:00,376.06,377.0,376.03,377.0,2072.0,360.0425,360.9425,360.0138,360.9425,2072.0
2020-06-22 12:05:00,376.91,377.21,376.75,377.04,2250.0,360.8563,361.1436,360.7032,360.9808,2250.0
2020-06-22 12:10:00,377.04,378.16,377.03,378.11,5421.0,360.9808,362.0531,360.9712,362.0052,5421.0
2020-06-22 12:15:00,378.5,379.17,378.5,379.0,2261.0,362.3786,363.0201,362.3786,362.8573,2261.0
2020-06-22 12:20:00,378.77,378.77,377.81,377.92,1577.0,362.6371,362.6371,361.718,361.8233,1577.0
2020-06-22 12:25:00,377.94,378.19,377.75,378.05,3610.0,361.8425,362.0818,361.6606,361.9478,3610.0
2020-06-22 12:30:00,378.06,378.7,377.99,378.65,3086.0,361.9574,362.5701,361.8903,362.5222,3086.0
2020-06-22 12:35:00,378.36,379.08,378.34,378.95,1400.0,362.2446,362.9339,362.2254,362.8095,1400.0
2020-06-22 12:40:00,378.79,378.88,378.26,378.73,835.0,362.6563,362.7424,362.1488,362.5988,835.0
2020-06-22 12:45:00,378.84,379.25,378.38,378.38,3971.0,362.7041,363.0967,362.2637,362.2637,3971.0
2020-06-22 12:50:00,378.73,379.18,378.54,378.72,2058.0,362.5988,363.0297,362.4169,362.5893,2058.0
2020-06-22 12:55:00,378.65,378.69,378.16,378.16,2300.0,362.5222,362.5605,362.0531,362.0531,2300.0
2020-06-22 13:00:00,378.13,378.87,378.05,378.62,1934.0,362.0244,362.7329,361.9478,362.4935,1934.0
2020-06-22 13:05:00,378.66,378.66,378.13,378.13,1494.0,362.5318,362.5318,362.0244,362.0244,1494.0
2020-06-22 13:10:00,378.49,378.86,378.47,378.72,3700.0,362.369,362.7233,362.3499,362.5893,3700.0
2020-06-22 13:15:00,378.62,379.46,378.5,379.46,1148.0,362.4935,363.2977,362.3786,363.2977,1148.0
2020-06-22 13:20:00,379.69,380.14,379.69,380.14,2683.0,363.5179,363.9488,363.5179,363.9488,2683.0
2020-06-22 13:25:00,380.15,380.15,379.5,379.73,2498.0,363.9583,363.9583,363.336,363.5562,2498.0
2020-06-22 13:30:00,379.95,380.45,379.95,380.22,2540.0,363.7669,364.2456,363.7669,364.0254,2540.0
2020-06-22 13:35:00,380.07,380.4,379.58,379.76,1100.0,363.8818,364.1977,363.4126,363.585,1100.0
2020-06-22 13:40:00,379.89,380.0,379.64,379.93,1300.0,363.7094,363.8147,363.4701,363.7477,1300.0
2020-06-22 13:45:00,380.34,380.43,379.98,380.43,1303.0,364.1403,364.2264,363.7956,364.2264,1303.0
2020-06-22 13:50:00,380.08,380.1,379.62,379.8,1200.0,363.8913,363.9105,363.4509,363.6233,1200.0
2020-06-22 13:55:00,379.79,379.82,379.57,379.82,2900.0,363.6137,363.6424,363.403,363.6424,2900.0
2020-06-22 14:00:00,379.7,379.77,378.83,379.21,3200.0,363.5275,363.5945,362.6946,363.0584,3200.0
2020-06-22 14:05:00,379.29,379.53,379.29,379.47,797.0,363.135,363.3648,363.135,363.3073,797.0
2020-06-22 14:10:00,379.53,379.53,378.7,378.81,1802.0,363.3648,363.3648,362.5701,362.6754,1802.0
2020-06-22 14:15:00,379.06,379.55,378.76,378.76,1200.0,362.9148,363.3839,362.6275,362.6275,1200.0
2020-06-22 14:20:00,378.65,379.09,378.25,378.9,1483.0,362.5222,362.9435,362.1393,362.7616,1483.0
2020-06-22 14:25:00,379.08,379.3,378.66,378.84,2100.0,362.9339,363.1445,362.5318,362.7041,2100.0
2020-06-22 14:30:00,378.83,379.12,378.53,379.12,2601.0,362.6946,362.9722,362.4073,362.9722,2601.0
2020-06-22 14:35:00,379.05,379.43,378.74,379.02,4694.0,362.9052,363.269,362.6084,362.8765,4694.0
2020-06-22 14:40:00,378.99,378.99,378.44,378.76,3200.0,362.8478,362.8478,362.3212,362.6275,3200.0
2020-06-22 14:45:00,378.67,379.05,378.44,378.86,4000.0,362.5414,362.9052,362.3212,362.7233,4000.0
2020-06-22 14:50:00,378.72,379.35,378.67,379.35,3472.0,362.5893,363.1924,362.5414,363.1924,3472.0
2020-06-22 14:55:00,379.58,380.63,379.57,380.28,4413.0,363.4126,364.4179,363.403,364.0828,4413.0
2020-06-22 15:00:00,380.28,380.28,380.01,380.03,2258.0,364.0828,364.0828,363.8243,363.8435,2258.0
2020-06-22 15:05:00,379.92,380.09,379.64,379.84,4950.0,363.7381,363.9009,363.4701,363.6615,4950.0
2020-06-22 15:10:00,380.06,380.3,379.42,379.63,5284.0,363.8722,364.102,363.2594,363.4605,5284.0
2020-06-22 15:15:00,379.4,379.41,378.64,378.67,3300.0,363.2403,363.2499,362.5127,362.5414,3300.0
2020-06-22 15:20:00,378.34,378.67,377.76,377.79,10800.0,362.2254,362.5414,361.6701,361.6989,10800.0
2020-06-22 15:25:00,377.77,378.43,377.77,378.31,2400.0,361.6797,362.3116,361.6797,362.1967,2400.0
2020-06-22 15:30:00,378.63,379.0,378.4,378.64,5418.0,362.5031,362.8573,362.2829,362.5127,5418.0
2020-06-22 15:35:00,378.93,378.93,378.24,378.74,9076.0,362.7903,362.7903,362.1297,362.6084,9076.0
2020-06-22 15:40:00,378.74,379.91,378.34,379.9,6300.0,362.6084,363.7286,362.2254,363.719,6300.0
2020-06-22 15:45:00,379.76,380.28,379.39,379.88,9407.0,363.585,364.0828,363.2307,363.6998,9407.0
2020-06-22 15:50:00,379.87,381.29,379.87,381.11,31507.0,363.6903,365.0498,363.6903,364.8775,31507.0
2020-06-22 15:55:00,381.06,381.43,379.31,379.82,53160.0,364.8296,365.1838,363.1541,363.6424,53160.0
2020-06-23 09:30:00,381.95,384.01,380.0,380.0,12496.0,365.6817,367.6539,363.8147,363.8147,12496.0
2020-06-23 09:35:00,379.77,380.53,378.94,380.53,2552.0,363.5945,364.3222,362.7999,364.3222,2552.0
2020-06-23 09:40:00,379.71,380.3,377.41,377.5,5916.0,363.5371,364.102,361.335,361.4212,5916.0
2020-06-23 09:45:00,377.55,377.74,376.54,376.77,4570.0,361.4691,361.651,360.5021,360.7223,4570.0
2020-06-23 09:50:00,377.25,378.11,376.64,377.01,10308.0,361.1819,362.0052,360.5978,360.9521,10308.0
2020-06-23 09:55:00,376.68,377.24,376.21,376.65,35366.0,360.6361,361.1723,360.1862,360.6074,35366.0
2020-06-23 10:00:00,377.06,377.73,375.51,376.06,16088.0,361.0,361.6414,359.516,360.0425,16088.0
2020-06-23 10:05:00,375.76,377.22,375.63,376.81,6777.0,359.7553,361.1531,359.6309,360.7606,6777.0
2020-06-23 10:10:00,376.43,376.68,375.9,376.41,19748.0,360.3968,360.6361,359.8894,360.3776,19748.0
2020-06-23 10:15:00,376.67,377.45,376.27,377.36,15358.0,360.6266,361.3733,360.2436,361.2872,15358.0
2020-06-23 10:20:00,377.85,378.5,377.69,377.9,7099.0,361.7563,362.3786,361.6031,361.8042,7099.0
2020-06-23 10:25:00,377.88,377.88,377.07,377.63,10310.0,361.785,361.785,361.0095,361.5457,10310.0
2020-06-23 10:30:00,377.63,378.99,377.01,378.99,13410.0,361.5457,362.8478,360.9521,362.8478,13410.0
2020-06-23 10:35:00,379.21,379.21,377.81,379.0,10821.0,363.0584,363.0584,361.718,362.8573,10821.0
2020-06-23 10:40:00,379.05,379.5,378.63,379.32,22662.0,362.9052,363.336,362.5031,363.1637,22662.0
2020-06-23 10:45:00,379.24,379.26,378.02,378.85,7737.0,363.0871,363.1063,361.9191,362.7137,7737.0
2020-06-23 10:50:00,378.78,379.66,378.74,379.48,12227.0,362.6467,363.4892,362.6084,363.3169,12227.0
2020-06-23 10:55:00,379.38,379.95,379.37,379.95,359.0,363.2211,363.7669,363.2116,363.7669,359.0
2020-06-23 11:00:00,379.97,380.92,379.6,380.92,2500.0,363.786,364.6955,363.4318,364.6955,2500.0
2020-06-23 11:05:00,380.9,381.26,380.07,380.19,14615.0,364.6764,365.0211,363.8818,363.9966,14615.0
2020-06-23 11:10:00,380.12,381.7,379.47,381.54,10361.0,363.9296,365.4423,363.3073,365.2891,10361.0
2020-06-23 11:15:00,381.64,381.95,381.44,381.95,1300.0,365.3849,365.6817,365.1934,365.6817,1300.0
2020-06-23 11:20:00,381.86,383.35,381.57,383.18,2800.0,365.5955,367.022,365.3179,366.8593,2800.0
2020-06-23 11:25:00,383.46,383.78,383.45,383.69,1100.0,367.1274,367.4337,367.1178,367.3476,1100.0
2020-06-23 11:30:00,383.51,383.64,382.39,382.39,3200.0,367.1752,367.2997,366.1029,366.1029,3200.0
2020-06-23 11:35:00,382.33,382.33,381.78,381.78,6835.0,366.0455,366.0455,365.5189,365.5189,6835.0
2020-06-23 11:40:00,382.07,382.12,381.31,381.75,2258.0,365.7966,365.8444,365.0689,365.4902,2258.0
2020-06-23 11:45:00,381.49,381.87,381.18,381.63,1954.0,365.2413,365.6051,364.9445,365.3753,1954.0
2020-06-23 11:50:00,381.45,381.92,380.99,381.69,2208.0,365.203,365.653,364.7626,365.4328,2208.0
2020-06-23 11:55:00,381.76,381.97,381.75,381.89,1000.0,365.4998,365.7008,365.4902,365.6242,1000.0
2020-06-23 12:00:00,381.75,381.94,381.65,381.89,1100.0,365.4902,365.6721,365.3945,365.6242,1100.0
2020-06-23 12:05:00,381.28,381.49,380.72,380.82,1350.0,365.0402,365.2413,364.5041,364.5998,1350.0
2020-06-23 12:10:00,380.9,381.78,380.9,381.63,2100.0,364.6764,365.5189,364.6764,365.3753,2100.0
2020-06-23 12:15:00,381.8,382.53,381.58,382.06,1706.0,365.5381,366.237,365.3274,365.787,1706.0
2020-06-23 12:20:00,382.2,382.76,381.55,382.75,2150.0,365.921,366.4572,365.2987,366.4476,2150.0
2020-06-23 12:25:00,382.57,382.88,382.37,382.67,2862.0,366.2753,366.5721,366.0838,366.371,2862.0
2020-06-23 12:30:00,382.93,383.03,382.74,383.03,1769.0,366.6199,366.7157,366.438,366.7157,1769.0
2020-06-23 12:35:00,382.71,382.71,381.99,382.24,6900.0,366.4093,366.4093,365.72,365.9593,6900.0
2020-06-23 12:40:00,382.23,383.17,382.23,382.88,5333.0,365.9498,366.8497,365.9498,366.5721,5333.0
2020-06-23 12:45:00,382.75,382.86,382.69,382.69,1394.0,366.4476,366.5529,366.3902,366.3902,1394.0
2020-06-23 12:50:00,382.82,383.11,382.7,382.75,1715.0,366.5146,366.7923,366.3997,366.4476,1715.0
2020-06-23 12:55:00,382.74,383.31,382.54,383.11,2902.0,366.438,366.9838,366.2465,366.7923,2902.0
2020-06-23 13:00:00,383.05,383.2,382.7,382.93,4286.0,366.7348,366.8784,366.3997,366.6199,4286.0
2020-06-23 13:05:00,383.03,383.25,383.01,383.25,2510.0,366.7157,366.9263,366.6965,366.9263,2510.0
2020-06-23 13:10:00,383.15,383.24,383.08,383.24,689.0,366.8306,366.9167,366.7635,366.9167,689.0
2020-06-23 13:15:00,383.19,383.74,382.97,383.19,3409.0,366.8689,367.3954,366.6582,366.8689,3409.0
2020-06-23 13:20:00,383.64,384.35,383.63,384.18,1021.0,367.2997,367.9795,367.2901,367.8167,1021.0
2020-06-23 13:25:00,384.05,384.44,384.04,384.07,1300.0,367.6922,368.0656,367.6827,367.7114,1300.0
2020-06-23 13:30:00,384.21,384.52,384.21,384.52,4000.0,367.8454,368.1422,367.8454,368.1422,4000.0
2020-06-23 13:35:00,384.55,384.84,384.55,384.84,500.0,368.1709,368.4486,368.1709,368.4486,500.0
2020-06-23 13:40:00,385.0,385.2,384.62,384.63,1015.0,368.6018,368.7933,368.238,368.2475,1015.0
2020-06-23 13:45:00,384.57,385.23,384.43,385.23,1500.0,368.1901,368.822,368.056,368.822,1500.0
2020-06-23 13:50:00,385.12,385.38,384.66,385.32,1400.0,368.7167,368.9656,368.2763,368.9081,1400.0
2020-06-23 13:55:00,385.23,385.51,385.07,385.47,3200.0,368.822,369.09,368.6688,369.0518,3200.0
2020-06-23 14:00:00,385.35,385.58,384.64,385.07,3000.0,368.9369,369.1571,368.2571,368.6688,3000.0
2020-06-23 14:05:00,384.97,384.98,384.52,384.81,2000.0,368.573,368.5826,368.1422,368.4199,2000.0
2020-06-23 14:10:00,384.88,384.9,384.29,384.45,1300.0,368.4869,368.506,367.922,368.0752,1300.0
2020-06-23 14:15:00,384.62,384.8,383.91,384.0,11043.0,368.238,368.4103,367.5582,367.6444,11043.0
2020-06-23 14:20:00,384.04,385.12,383.63,385.12,7141.0,367.6827,368.7167,367.2901,368.7167,7141.0
2020-06-23 14:25:00,384.91,385.03,384.7,384.9,1303.0,368.5156,368.6305,368.3145,368.506,1303.0
2020-06-23 14:30:00,384.88,385.5,384.88,385.44,1146.0,368.4869,369.0805,368.4869,369.023,1146.0
2020-06-23 14:35:00,385.74,385.89,385.41,385.42,2013.0,369.3103,369.4539,368.9943,369.0039,2013.0
2020-06-23 14:40:00,385.19,385.28,384.58,384.85,1319.0,368.7837,368.8698,368.1997,368.4582,1319.0
2020-06-23 14:45:00,384.39,384.39,383.45,383.63,1040.0,368.0178,368.0178,367.1178,367.2901,1040.0
2020-06-23 14:50:00,383.64,383.8,383.43,383.8,1100.0,367.2997,367.4529,367.0986,367.4529,1100.0
2020-06-23 14:55:00,383.85,384.24,383.76,384.17,1941.0,367.5008,367.8741,367.4146,367.8071,1941.0
2020-06-23 15:00:00,384.09,384.09,383.36,383.47,1300.0,367.7305,367.7305,367.0316,367.1369,1300.0
2020-06-23 15:05:00,383.39,384.69,383.37,384.58,2210.0,367.0603,368.305,367.0412,368.1997,2210.0
2020-06-23 15:10:00,384.33,384.73,384.1,384.73,7231.0,367.9603,368.3433,367.7401,368.3433,7231.0
2020-06-23 15:15:00,384.69,385.06,384.55,384.66,4200.0,368.305,368.6592,368.1709,368.2763,4200.0
2020-06-23 15:20:00,384.65,384.65,383.2,383.5,4517.0,368.2667,368.2667,366.8784,367.1657,4517.0
2020-06-23 15:25:00,383.42,383.92,383.33,383.8,1200.0,367.0891,367.5678,367.0029,367.4529,1200.0
2020-06-23 15:30:00,384.02,384.19,383.4,384.03,3604.0,367.6635,367.8263,367.0699,367.6731,3604.0
2020-06-23 15:35:00,384.0,384.32,383.75,383.91,3400.0,367.6444,367.9507,367.405,367.5582,3400.0
2020-06-23 15:40:00,383.9,384.05,383.23,383.47,5342.0,367.5486,367.6922,366.9072,367.1369,5342.0
2020-06-23 15:45:00,383.63,383.67,383.06,383.19,5309.0,367.2901,367.3284,366.7444,366.8689,5309.0
2020-06-23 15:50:00,383.0,383.0,381.06,381.96,21493.0,366.687,366.687,364.8296,365.6913,21493.0
2020-06-23 15:55:00,382.02,382.28,381.35,381.72,25351.0,365.7487,365.9976,365.1072,365.4615,25351.0
2020-06-24 09:30:00,378.49,380.66,378.36,379.78,10298.0,362.369,364.4466,362.2446,363.6041,10298.0
2020-06-24 09:35:00,379.76,381.39,379.54,380.81,3777.0,363.585,365.1455,363.3743,364.5902,3777.0
2020-06-24 09:40:00,380.8,382.39,380.8,380.8,2402.0,364.5807,366.1029,364.5807,364.5807,2402.0
2020-06-24 09:45:00,380.91,381.39,379.65,380.01,3764.0,364.686,365.1455,363.4796,363.8243,3764.0
2020-06-24 09:50:00,379.73,379.92,376.89,377.16,2747.0,363.5562,363.7381,360.8372,361.0957,2747.0
2020-06-24 09:55:00,377.16,377.16,374.92,374.92,3963.0,361.0957,361.0957,358.9511,358.9511,3963.0
2020-06-24 10:00:00,374.55,375.44,374.28,374.9,3230.0,358.5969,359.449,358.3384,358.932,3230.0
2020-06-24 10:05:00,374.74,374.91,372.65,372.65,2536.0,358.7788,358.9415,356.7778,356.7778,2536.0
2020-06-24 10:10:00,372.93,374.23,372.93,373.33,2992.0,357.0459,358.2905,357.0459,357.4288,2992.0
2020-06-24 10:15:00,373.53,374.92,373.52,374.83,4100.0,357.6203,358.9511,357.6107,358.8649,4100.0
2020-06-24 10:20:00,374.81,374.95,373.2,373.35,1800.0,358.8458,358.9798,357.3044,357.448,1800.0
2020-06-24 10:25:00,373.76,375.72,373.58,375.72,7619.0,357.8405,359.717,357.6682,359.717,7619.0
2020-06-24 10:30:00,375.54,375.66,373.17,373.62,3701.0,359.5447,359.6596,357.2756,357.7065,3701.0
2020-06-24 10:35:00,372.98,373.72,372.2,373.14,4678.0,357.0937,357.8022,356.347,357.2469,4678.0
2020-06-24 10:40:00,373.18,373.54,372.91,373.25,4476.0,357.2852,357.6299,357.0267,357.3522,4476.0
2020-06-24 10:45:00,372.97,373.22,372.15,372.37,5269.0,357.0842,357.3235,356.2991,356.5097,5269.0
2020-06-24 10:50:00,372.69,373.32,372.12,372.34,13479.0,356.8161,357.4193,356.2704,356.481,13479.0
2020-06-24 10:55:00,372.24,372.26,371.22,371.79,6748.0,356.3853,356.4044,355.4087,355.9544,6748.0
2020-06-24 11:00:00,371.51,372.06,371.13,371.95,2247.0,355.6863,356.2129,355.3225,356.1076,2247.0
2020-06-24 11:05:00,371.24,371.4,369.52,369.52,4532.0,355.4278,355.581,353.7811,353.7811,4532.0
2020-06-24 11:10:00,369.52,369.58,368.7,368.7,7032.0,353.7811,353.8386,352.996,352.996,7032.0
2020-06-24 11:15:00,369.03,369.03,368.17,368.24,1376.0,353.312,353.312,352.4886,352.5556,1376.0
2020-06-24 11:20:00,368.42,368.87,367.48,367.95,3336.0,352.728,353.1588,351.828,352.278,3336.0
2020-06-24 11:25:00,368.24,369.37,368.16,368.86,4400.0,352.5556,353.6375,352.479,353.1492,4400.0
2020-06-24 11:30:00,369.11,369.93,369.03,369.19,4310.0,353.3886,354.1736,353.312,353.4652,4310.0
2020-06-24 11:35:00,369.28,369.28,367.27,367.27,1200.0,353.5513,353.5513,351.6269,351.6269,1200.0
2020-06-24 11:40:00,367.51,367.86,365.9,365.91,3210.0,351.8567,352.1918,350.3153,350.3249,3210.0
2020-06-24 11:45:00,366.03,367.24,366.03,366.18,3119.0,350.4398,351.5982,350.4398,350.5834,3119.0
2020-06-24 11:50:00,366.06,367.16,365.99,366.69,16890.0,350.4685,351.5216,350.4015,351.0716,16890.0
2020-06-24 11:55:00,366.84,367.38,366.84,367.38,1300.0,351.2153,351.7323,351.2153,351.7323,1300.0
2020-06-24 12:00:00,367.4,369.89,366.8,369.71,12791.0,351.7514,354.1353,351.177,353.963,12791.0
2020-06-24 12:05:00,369.86,369.89,366.89,367.47,6244.0,354.1066,354.1353,351.2631,351.8184,6244.0
2020-06-24 12:10:00,367.82,368.03,367.2,367.62,2207.0,352.1535,352.3546,351.5599,351.962,2207.0
2020-06-24 12:15:00,367.45,368.84,367.3,368.55,2865.0,351.7993,353.1301,351.6557,352.8524,2865.0
2020-06-24 12:20:00,368.32,368.77,368.31,368.67,2827.0,352.6322,353.0631,352.6226,352.9673,2827.0
2020-06-24 12:25:00,368.43,368.53,367.58,368.06,4177.0,352.7375,352.8333,351.9237,352.3833,4177.0
2020-06-24 12:30:00,367.69,368.27,367.6,367.61,2911.0,352.0291,352.5843,351.9429,351.9525,2911.0
2020-06-24 12:35:00,367.77,368.14,367.73,367.99,2430.0,352.1056,352.4599,352.0673,352.3163,2430.0
2020-06-24 12:40:00,368.2,368.99,368.12,368.99,3002.0,352.5173,353.2737,352.4407,353.2737,3002.0
2020-06-24 12:45:00,369.58,370.0,369.58,369.85,1050.0,353.8386,354.2407,353.8386,354.0971,1050.0
2020-06-24 12:50:00,369.88,369.88,369.29,369.44,4616.0,354.1258,354.1258,353.5609,353.7045,4616.0
2020-06-24 12:55:00,369.3,370.43,369.3,370.39,1707.0,353.5705,354.6523,353.5705,354.6141,1707.0
2020-06-24 13:00:00,370.29,370.29,369.87,370.17,4100.0,354.5183,354.5183,354.1162,354.4034,4100.0
2020-06-24 13:05:00,370.35,370.61,369.89,370.01,3300.0,354.5758,354.8247,354.1353,354.2502,3300.0
2020-06-24 13:10:00,370.14,370.27,369.72,369.86,4528.0,354.3747,354.4992,353.9726,354.1066,4528.0
2020-06-24 13:15:00,369.9,370.22,369.48,369.69,7698.0,354.1449,354.4513,353.7428,353.9439,7698.0
2020-06-24 13:20:00,369.59,369.6,369.21,369.23,3490.0,353.8481,353.8577,353.4843,353.5035,3490.0
2020-06-24 13:25:00,369.13,369.37,368.55,368.58,4063.0,353.4077,353.6375,352.8524,352.8811,4063.0
2020-06-24 13:30:00,368.57,368.57,367.76,367.8,3418.0,352.8716,352.8716,352.0961,352.1344,3418.0
2020-06-24 13:35:00,367.98,368.03,367.59,367.68,4116.0,352.3067,352.3546,351.9333,352.0195,4116.0
2020-06-24 13:40:00,367.87,368.99,367.73,368.82,7254.0,352.2014,353.2737,352.0673,353.1109,7254.0
2020-06-24 13:45:00,368.78,369.06,367.8,369.06,4719.0,353.0726,353.3407,352.1344,353.3407,4719.0
2020-06-24 13:50:00,369.23,369.23,367.93,368.41,4212.0,353.5035,353.5035,352.2588,352.7184,4212.0
2020-06-24 13:55:00,368.29,369.13,368.16,369.13,1304.0,352.6035,353.4077,352.479,353.4077,1304.0
2020-06-24 14:00:00,369.15,369.36,368.0,368.4,4804.0,353.4269,353.6279,352.3258,352.7088,4804.0
2020-06-24 14:05:00,368.49,370.01,368.49,369.92,4100.0,352.795,354.2502,352.795,354.1641,4100.0
2020-06-24 14:10:00,369.74,369.75,368.96,369.39,1902.0,353.9917,354.0013,353.245,353.6566,1902.0
2020-06-24 14:15:00,369.26,370.01,369.25,369.79,1900.0,353.5322,354.2502,353.5226,354.0396,1900.0
2020-06-24 14:20:00,370.07,370.27,369.78,369.91,2900.0,354.3077,354.4992,354.03,354.1545,2900.0
2020-06-24 14:25:00,369.52,370.11,369.41,370.06,2900.0,353.7811,354.346,353.6758,354.2981,2900.0
2020-06-24 14:30:00,369.91,370.48,369.56,370.46,4500.0,354.1545,354.7002,353.8194,354.6811,4500.0
2020-06-24 14:35:00,370.61,370.61,369.4,369.4,5659.0,354.8247,354.8247,353.6662,353.6662,5659.0
2020-06-24 14:40:00,369.68,369.83,368.78,368.87,3400.0,353.9343,354.0779,353.0726,353.1588,3400.0
2020-06-24 14:45:00,369.06,370.54,368.99,370.16,3037.0,353.3407,354.7577,353.2737,354.3938,3037.0
2020-06-24 14:50:00,370.34,370.34,369.45,369.68,3382.0,354.5662,354.5662,353.7141,353.9343,3382.0
2020-06-24 14:55:00,369.79,370.53,369.76,370.03,3100.0,354.0396,354.7481,354.0109,354.2694,3100.0
2020-06-24 15:00:00,370.43,370.83,370.04,370.62,3347.0,354.6523,355.0353,354.279,354.8343,3347.0
2020-06-24 15:05:00,370.75,371.15,370.63,370.9,3047.0,354.9587,355.3417,354.8438,355.1023,3047.0
2020-06-24 15:10:00,370.91,372.0,370.51,371.93,4717.0,355.1119,356.1555,354.7289,356.0885,4717.0
2020-06-24 15:15:00,371.85,372.7,371.37,372.68,3697.0,356.0119,356.8257,355.5523,356.8065,3697.0
2020-06-24 15:20:00,372.4,372.64,372.02,372.59,2659.0,356.5384,356.7682,356.1746,356.7203,2659.0
2020-06-24 15:25:00,372.55,372.88,371.89,371.99,6691.0,356.682,356.998,356.0502,356.1459,6691.0
2020-06-24 15:30:00,372.06,372.26,371.31,372.19,7611.0,356.2129,356.4044,355.4949,356.3374,7611.0
2020-06-24 15:35:00,372.14,372.38,371.3,371.77,5555.0,356.2895,356.5193,355.4853,355.9353,5555.0
2020-06-24 15:40:00,371.83,373.46,371.77,373.42,7808.0,355.9927,357.5533,355.9353,357.515,7808.0
2020-06-24 15:45:00,373.44,374.52,373.2,373.92,14926.0,357.5341,358.5681,357.3044,357.9937,14926.0
2020-06-24 15:50:00,373.56,373.56,370.91,371.5,22230.0,357.649,357.649,355.1119,355.6768,22230.0
2020-06-24 15:55:00,371.56,372.33,371.28,372.0,37942.0,355.7342,356.4714,355.4661,356.1555,37942.0
2020-06-25 09:30:00,370.93,371.2,365.06,366.43,11245.0,355.1311,355.3896,349.5111,350.8227,11245.0
2020-06-25 09:35:00,366.69,369.99,365.6,367.95,14258.0,351.0716,354.2311,350.0281,352.278,14258.0
2020-06-25 09:40:00,367.9,368.3,366.54,368.03,7269.0,352.2301,352.6131,350.928,352.3546,7269.0
2020-06-25 09:45:00,368.25,371.2,367.21,371.06,17028.0,352.5652,355.3896,351.5695,355.2555,17028.0
2020-06-25 09:50:00,371.0,374.19,370.81,373.56,13900.0,355.1981,358.2522,355.0162,357.649,13900.0
2020-06-25 09:55:00,373.64,373.93,372.83,373.43,5100.0,357.7256,358.0033,356.9501,357.5246,5100.0
2020-06-25 10:00:00,373.95,375.26,373.6,374.5,4600.0,358.0224,359.2766,357.6873,358.549,4600.0
2020-06-25 10:05:00,374.08,374.28,372.61,372.79,4532.0,358.1469,358.3384,356.7395,356.9118,4532.0
2020-06-25 10:10:00,373.68,375.34,373.41,373.91,5003.0,357.7639,359.3532,357.5054,357.9841,5003.0
2020-06-25 10:15:00,374.2,374.67,373.02,373.13,4078.0,358.2618,358.7118,357.132,357.2373,4078.0
2020-06-25 10:20:00,373.34,374.29,373.34,374.29,2385.0,357.4384,358.3479,357.4384,358.3479,2385.0
2020-06-25 10:25:00,374.52,374.52,373.48,373.97,6703.0,358.5681,358.5681,357.5724,358.0416,6703.0
2020-06-25 10:30:00,373.68,373.68,372.03,372.6,5988.0,357.7639,357.7639,356.1842,356.7299,5988.0
2020-06-25 10:35:00,372.34,373.97,372.32,372.88,7927.0,356.481,358.0416,356.4618,356.998,7927.0
2020-06-25 10:40:00,373.17,373.17,371.78,371.78,4800.0,357.2756,357.2756,355.9448,355.9448,4800.0
2020-06-25 10:45:00,371.67,372.0,370.88,370.92,5000.0,355.8395,356.1555,355.0832,355.1215,5000.0
2020-06-25 10:50:00,371.28,371.54,370.32,370.32,3485.0,355.4661,355.7151,354.547,354.547,3485.0
2020-06-25 10:55:00,370.12,370.78,369.95,370.12,4071.0,354.3556,354.9874,354.1928,354.3556,4071.0
2020-06-25 11:00:00,370.74,370.91,369.71,369.71,2001.0,354.9491,355.1119,353.963,353.963,2001.0
2020-06-25 11:05:00,369.94,370.47,369.48,370.27,969.0,354.1832,354.6906,353.7428,354.4992,969.0
2020-06-25 11:10:00,370.52,371.43,370.26,371.43,3531.0,354.7385,355.6098,354.4896,355.6098,3531.0
2020-06-25 11:15:00,371.29,372.61,371.29,372.49,2406.0,355.4757,356.7395,355.4757,356.6246,2406.0
2020-06-25 11:20:00,372.54,372.64,372.01,372.63,1300.0,356.6725,356.7682,356.165,356.7586,1300.0
2020-06-25 11:25:00,372.69,372.69,371.67,372.16,1776.0,356.8161,356.8161,355.8395,356.3087,1776.0
2020-06-25 11:30:00,372.17,372.66,371.02,371.02,1911.0,356.3182,356.7874,355.2172,355.2172,1911.0
2020-06-25 11:35:00,370.96,371.53,370.45,371.37,2900.0,355.1598,355.7055,354.6715,355.5523,2900.0
2020-06-25 11:40:00,370.69,371.07,369.68,371.07,3100.0,354.9013,355.2651,353.9343,355.2651,3100.0
2020-06-25 11:45:00,371.01,371.75,371.0,371.28,3030.0,355.2076,355.9161,355.1981,355.4661,3030.0
2020-06-25 11:50:00,371.3,371.71,371.26,371.39,4340.0,355.4853,355.8778,355.447,355.5715,4340.0
2020-06-25 11:55:00,371.38,371.82,371.25,371.55,3006.0,355.5619,355.9831,355.4374,355.7246,3006.0
2020-06-25 12:00:00,371.65,372.16,371.6,372.01,1900.0,355.8204,356.3087,355.7725,356.165,1900.0
2020-06-25 12:05:00,371.94,372.06,371.61,372.06,2529.0,356.098,356.2129,355.7821,356.2129,2529.0
2020-06-25 12:10:00,371.81,372.65,371.81,372.62,1400.0,355.9736,356.7778,355.9736,356.7491,1400.0
2020-06-25 12:15:00,372.91,373.7,372.68,372.8,9464.0,357.0267,357.7831,356.8065,356.9214,9464.0
2020-06-25 12:20:00,372.87,374.07,372.74,373.68,6400.0,356.9884,358.1373,356.864,357.7639,6400.0
2020-06-25 12:25:00,373.59,373.8,373.52,373.63,2656.0,357.6778,357.8788,357.6107,357.716,2656.0
2020-06-25 12:30:00,373.82,373.9,373.18,373.56,3242.0,357.898,357.9745,357.2852,357.649,3242.0
2020-06-25 12:35:00,373.28,373.54,373.13,373.4,2507.0,357.381,357.6299,357.2373,357.4958,2507.0
2020-06-25 12:40:00,373.62,374.12,373.57,373.97,2100.0,357.7065,358.1852,357.6586,358.0416,2100.0
2020-06-25 12:45:00,373.92,373.92,373.32,373.32,2256.0,357.9937,357.9937,357.4193,357.4193,2256.0
2020-06-25 12:50:00,373.09,373.57,372.83,373.57,1300.0,357.199,357.6586,356.9501,357.6586,1300.0
2020-06-25 12:55:00,373.31,373.44,372.92,373.35,2655.0,357.4097,357.5341,357.0363,357.448,2655.0
2020-06-25 13:00:00,373.32,373.32,372.45,372.63,1306.0,357.4193,357.4193,356.5863,356.7586,1306.0
2020-06-25 13:05:00,372.6,372.6,371.94,371.94,3074.0,356.7299,356.7299,356.098,356.098,3074.0
2020-06-25 13:10:00,371.9,372.7,371.89,372.59,3989.0,356.0597,356.8257,356.0502,356.7203,3989.0
2020-06-25 13:15:00,372.81,373.21,372.81,373.12,2102.0,356.931,357.3139,356.931,357.2278,2102.0
2020-06-25 13:20:00,372.92,373.38,372.69,372.69,2284.0,357.0363,357.4767,356.8161,356.8161,2284.0
2020-06-25 13:25:00,372.57,373.51,372.57,373.37,1400.0,356.7012,357.6012,356.7012,357.4671,1400.0
2020-06-25 13:30:00,373.08,373.26,372.73,372.9,3951.0,357.1895,357.3618,356.8544,357.0171,3951.0
2020-06-25 13:35:00,373.04,373.99,372.95,373.99,4974.0,357.1512,358.0607,357.065,358.0607,4974.0
2020-06-25 13:40:00,373.8,373.97,373.54,373.73,1300.0,357.8788,358.0416,357.6299,357.8118,1300.0
2020-06-25 13:45:00,373.7,373.98,373.51,373.63,1330.0,357.7831,358.0511,357.6012,357.716,1330.0
2020-06-25 13:50:00,373.45,373.45,373.12,373.39,3094.0,357.5437,357.5437,357.2278,357.4863,3094.0
2020-06-25 13:55:00,373.28,373.41,372.64,373.04,4058.0,357.381,357.5054,356.7682,357.1512,4058.0
2020-06-25 14:00:00,373.07,373.07,371.92,372.06,2510.0,357.1799,357.1799,356.0789,356.2129,2510.0
2020-06-25 14:05:00,372.31,372.51,372.21,372.33,2501.0,356.4523,356.6438,356.3565,356.4714,2501.0
2020-06-25 14:10:00,372.44,372.86,372.43,372.86,1400.0,356.5767,356.9788,356.5672,356.9788,1400.0
2020-06-25 14:15:00,372.75,373.26,372.74,372.92,2302.0,356.8735,357.3618,356.864,357.0363,2302.0
2020-06-25 14:20:00,372.84,372.84,371.59,371.75,2832.0,356.9597,356.9597,355.7629,355.9161,2832.0
2020-06-25 14:25:00,371.85,372.06,371.63,371.69,1889.0,356.0119,356.2129,355.8012,355.8587,1889.0
2020-06-25 14:30:00,371.67,372.16,371.6,371.99,4310.0,355.8395,356.3087,355.7725,356.1459,4310.0
2020-06-25 14:35:00,372.02,372.09,371.7,371.92,2900.0,356.1746,356.2416,355.8683,356.0789,2900.0
2020-06-25 14:40:00,372.05,372.42,371.71,371.8,2444.0,356.2033,356.5576,355.8778,355.964,2444.0
2020-06-25 14:45:00,372.0,372.05,371.39,371.69,3212.0,356.1555,356.2033,355.5715,355.8587,3212.0
2020-06-25 14:50:00,371.78,372.39,371.78,372.38,1200.0,355.9448,356.5289,355.9448,356.5193,1200.0
2020-06-25 14:55:00,372.53,372.89,372.42,372.42,1806.0,356.6629,357.0076,356.5576,356.5576,1806.0
2020-06-25 15:00:00,372.22,373.77,372.22,373.57,6203.0,356.3661,357.8501,356.3661,357.6586,6203.0
2020-06-25 15:05:00,373.62,375.06,373.62,375.01,5703.0,357.7065,359.0851,357.7065,359.0373,5703.0
2020-06-25 15:10:00,374.99,375.05,374.36,374.82,2642.0,359.0181,359.0756,358.415,358.8554,2642.0
2020-06-25 15:15:00,374.64,375.22,374.55,374.88,3234.0,358.683,359.2383,358.5969,358.9128,3234.0
2020-06-25 15:20:00,374.93,375.53,374.77,375.5,5000.0,358.9607,359.5351,358.8075,359.5064,5000.0
2020-06-25 15:25:00,375.51,376.31,375.51,376.05,4206.0,359.516,360.2819,359.516,360.033,4206.0
2020-06-25 15:30:00,375.81,376.08,375.31,375.49,4314.0,359.8032,360.0617,359.3245,359.4968,4314.0
2020-06-25 15:35:00,375.43,375.62,374.99,375.08,3300.0,359.4394,359.6213,359.0181,359.1043,3300.0
2020-06-25 15:40:00,375.09,376.15,375.09,376.07,4718.0,359.1139,360.1287,359.1139,360.0521,4718.0
2020-06-25 15:45:00,375.94,376.07,374.63,375.06,9252.0,359.9277,360.0521,358.6735,359.0851,9252.0
2020-06-25 15:50:00,375.21,376.5,374.92,376.5,10983.0,359.2288,360.4638,358.9511,360.4638,10983.0
2020-06-25 15:55:00,376.49,376.91,375.96,376.13,28079.0,360.4542,360.8563,359.9468,360.1096,28079.0
2020-06-26 09:30:00,376.84,376.84,374.51,376.5,5650.0,360.7893,360.7893,358.5586,360.4638,5650.0
2020-06-26 09:35:00,376.98,379.95,376.82,379.85,4034.0,360.9234,363.7669,360.7702,363.6711,4034.0
2020-06-26 09:40:00,379.9,380.09,379.51,380.09,4359.0,363.719,363.9009,363.3456,363.9009,4359.0
2020-06-26 09:45:00,379.71,380.31,378.17,378.17,6808.0,363.5371,364.1115,362.0627,362.0627,6808.0
2020-06-26 09:50:00,378.17,378.17,377.02,377.85,1900.0,362.0627,362.0627,360.9617,361.7563,1900.0
2020-06-26 09:55:00,377.54,378.19,377.24,377.85,10807.0,361.4595,362.0818,361.1723,361.7563,10807.0
2020-06-26 10:00:00,377.55,378.08,376.83,376.83,8637.0,361.4691,361.9765,360.7798,360.7798,8637.0
2020-06-26 10:05:00,376.3,377.05,376.0,376.74,1467.0,360.2723,360.9904,359.9851,360.6936,1467.0
2020-06-26 10:10:00,376.05,376.86,376.0,376.86,2400.0,360.033,360.8085,359.9851,360.8085,2400.0
2020-06-26 10:15:00,377.06,377.36,376.44,376.9,10142.0,361.0,361.2872,360.4064,360.8468,10142.0
2020-06-26 10:20:00,377.14,377.15,375.82,376.26,10212.0,361.0765,361.0861,359.8128,360.234,10212.0
2020-06-26 10:25:00,376.76,377.36,376.58,377.13,2700.0,360.7127,361.2872,360.5404,361.067,2700.0
2020-06-26 10:30:00,377.11,377.58,375.45,376.22,13626.0,361.0478,361.4978,359.4585,360.1957,13626.0
2020-06-26 10:35:00,375.99,376.45,375.87,376.23,5071.0,359.9755,360.4159,359.8606,360.2053,5071.0
2020-06-26 10:40:00,376.23,376.86,376.0,376.86,3244.0,360.2053,360.8085,359.9851,360.8085,3244.0
2020-06-26 10:45:00,376.5,377.35,375.92,376.04,6576.0,360.4638,361.2776,359.9085,360.0234,6576.0
2020-06-26 10:50:00,376.18,376.43,374.15,374.15,8091.0,360.1574,360.3968,358.2139,358.2139,8091.0
2020-06-26 10:55:00,374.27,374.67,373.85,373.93,3480.0,358.3288,358.7118,357.9267,358.0033,3480.0
2020-06-26 11:00:00,374.21,374.64,373.98,374.33,3423.0,358.2713,358.683,358.0511,358.3862,3423.0
2020-06-26 11:05:00,374.33,375.6,373.52,375.37,4394.0,358.3862,359.6021,357.6107,359.3819,4394.0
2020-06-26 11:10:00,375.25,375.95,374.89,375.95,4258.0,359.267,359.9372,358.9224,359.9372,4258.0
2020-06-26 11:15:00,375.4,375.81,374.99,375.39,5923.0,359.4107,359.8032,359.0181,359.4011,5923.0
2020-06-26 11:20:00,375.24,375.68,373.99,375.43,9391.0,359.2575,359.6787,358.0607,359.4394,9391.0
2020-06-26 11:25:00,375.81,376.81,374.65,375.48,4952.0,359.8032,360.7606,358.6926,359.4873,4952.0
2020-06-26 11:30:00,375.68,375.87,374.97,375.65,2900.0,359.6787,359.8606,358.999,359.65,2900.0
2020-06-26 11:35:00,375.75,376.6,375.0,375.55,7728.0,359.7458,360.5595,359.0277,359.5543,7728.0
2020-06-26 11:40:00,375.45,375.68,374.98,375.16,2090.0,359.4585,359.6787,359.0085,359.1809,2090.0
2020-06-26 11:45:00,375.25,376.69,375.16,376.54,4484.0,359.267,360.6457,359.1809,360.5021,4484.0
2020-06-26 11:50:00,376.27,377.27,376.27,377.08,10004.0,360.2436,361.201,360.2436,361.0191,10004.0
2020-06-26 11:55:00,377.08,377.35,376.88,376.96,3974.0,361.0191,361.2776,360.8276,360.9042,3974.0
2020-06-26 12:00:00,376.97,377.05,375.67,375.67,3576.0,360.9138,360.9904,359.6692,359.6692,3576.0
2020-06-26 12:05:00,375.93,376.24,374.87,375.01,4800.0,359.9181,360.2149,358.9032,359.0373,4800.0
2020-06-26 12:10:00,374.96,375.09,374.0,374.65,3800.0,358.9894,359.1139,358.0703,358.6926,3800.0
2020-06-26 12:15:00,374.47,375.2,374.0,374.99,6958.0,358.5203,359.2192,358.0703,359.0181,6958.0
2020-06-26 12:20:00,374.47,375.63,374.2,375.33,3280.0,358.5203,359.6309,358.2618,359.3436,3280.0
2020-06-26 12:25:00,375.84,376.48,375.65,376.05,3397.0,359.8319,360.4447,359.65,360.033,3397.0
2020-06-26 12:30:00,375.7,375.71,374.59,374.6,9349.0,359.6979,359.7075,358.6352,358.6447,9349.0
2020-06-26 12:35:00,374.84,375.79,374.55,375.58,2100.0,358.8745,359.784,358.5969,359.583,2100.0
2020-06-26 12:40:00,375.57,375.57,375.01,375.2,3400.0,359.5734,359.5734,359.0373,359.2192,3400.0
2020-06-26 12:45:00,375.39,375.41,374.59,375.34,6230.0,359.4011,359.4202,358.6352,359.3532,6230.0
2020-06-26 12:50:00,375.27,376.14,374.65,376.14,3302.0,359.2862,360.1191,358.6926,360.1191,3302.0
2020-06-26 12:55:00,375.81,376.61,375.67,376.61,2800.0,359.8032,360.5691,359.6692,360.5691,2800.0
2020-06-26 13:00:00,376.17,377.05,376.0,376.22,2715.0,360.1479,360.9904,359.9851,360.1957,2715.0
2020-06-26 13:05:00,376.42,377.05,376.41,376.87,3100.0,360.3872,360.9904,360.3776,360.818,3100.0
2020-06-26 13:10:00,376.67,377.25,376.34,376.99,5162.0,360.6266,361.1819,360.3106,360.9329,5162.0
2020-06-26 13:15:00,377.16,377.35,376.61,376.93,5000.0,361.0957,361.2776,360.5691,360.8755,5000.0
2020-06-26 13:20:00,376.94,377.72,376.78,377.21,4310.0,360.8851,361.6318,360.7319,361.1436,4310.0
2020-06-26 13:25:00,377.21,377.34,376.61,377.01,7777.0,361.1436,361.268,360.5691,360.9521,7777.0
2020-06-26 13:30:00,377.26,377.53,376.7,377.53,3369.0,361.1914,361.4499,360.6553,361.4499,3369.0
2020-06-26 13:35:00,377.8,377.8,376.93,377.4,1100.0,361.7084,361.7084,360.8755,361.3255,1100.0
2020-06-26 13:40:00,377.4,377.43,376.73,376.92,4300.0,361.3255,361.3542,360.684,360.8659,4300.0
2020-06-26 13:45:00,377.07,377.08,376.1,376.96,4500.0,361.0095,361.0191,360.0808,360.9042,4500.0
2020-06-26 13:50:00,376.84,376.95,376.07,376.33,4700.0,360.7893,360.8946,360.0521,360.301,4700.0
2020-06-26 13:55:00,376.18,376.33,375.3,375.3,8000.0,360.1574,360.301,359.3149,359.3149,8000.0
2020-06-26 14:00:00,375.47,376.07,374.81,375.68,8459.0,359.4777,360.0521,358.8458,359.6787,8459.0
2020-06-26 14:05:00,375.53,375.56,374.8,374.96,3302.0,359.5351,359.5638,358.8362,358.9894,3302.0
2020-06-26 14:10:00,375.13,375.8,374.37,374.56,5001.0,359.1522,359.7936,358.4245,358.6064,5001.0
2020-06-26 14:15:00,374.47,374.58,373.56,373.56,2663.0,358.5203,358.6256,357.649,357.649,2663.0
2020-06-26 14:20:00,373.81,374.88,373.61,374.83,5421.0,357.8884,358.9128,357.6969,358.8649,5421.0
2020-06-26 14:25:00,374.55,375.18,374.49,374.49,13035.0,358.5969,359.2,358.5394,358.5394,13035.0
2020-06-26 14:30:00,374.74,374.9,374.05,374.5,13914.0,358.7788,358.932,358.1182,358.549,13914.0
2020-06-26 14:35:00,374.5,374.5,373.73,373.94,6525.0,358.549,358.549,357.8118,358.0128,6525.0
2020-06-26 14:40:00,374.09,374.55,374.05,374.31,3955.0,358.1565,358.5969,358.1182,358.3671,3955.0
2020-06-26 14:45:00,374.18,374.62,374.0,374.53,10818.0,358.2426,358.6639,358.0703,358.5777,10818.0
2020-06-26 14:50:00,374.41,374.73,374.14,374.24,4739.0,358.4628,358.7692,358.2043,358.3001,4739.0
2020-06-26 14:55:00,373.35,374.08,373.34,374.07,4106.0,357.448,358.1469,357.4384,358.1373,4106.0
2020-06-26 15:00:00,374.35,374.88,373.95,374.33,19696.0,358.4054,358.9128,358.0224,358.3862,19696.0
2020-06-26 15:05:00,374.48,374.48,373.25,374.12,10355.0,358.5298,358.5298,357.3522,358.1852,10355.0
2020-06-26 15:10:00,374.3,374.64,373.81,374.13,4490.0,358.3575,358.683,357.8884,358.1948,4490.0
2020-06-26 15:15:00,374.21,374.24,373.5,373.62,5200.0,358.2713,358.3001,357.5916,357.7065,5200.0
2020-06-26 15:20:00,373.74,373.84,373.5,373.55,5019.0,357.8214,357.9171,357.5916,357.6395,5019.0
2020-06-26 15:25:00,373.51,374.66,373.5,374.29,8824.0,357.6012,358.7022,357.5916,358.3479,8824.0
2020-06-26 15:30:00,374.14,374.25,373.43,374.25,11664.0,358.2043,358.3096,357.5246,358.3096,11664.0
2020-06-26 15:35:00,374.09,374.21,373.75,374.11,8080.0,358.1565,358.2713,357.8309,358.1756,8080.0
2020-06-26 15:40:00,374.02,375.84,373.75,375.53,14497.0,358.0894,359.8319,357.8309,359.5351,14497.0
2020-06-26 15:45:00,375.41,376.32,373.96,373.97,18438.0,359.4202,360.2915,358.032,358.0416,18438.0
2020-06-26 15:50:00,373.96,374.69,373.55,374.36,36921.0,358.032,358.7309,357.6395,358.415,36921.0
2020-06-26 15:55:00,374.2,375.65,374.11,374.56,84650.0,358.2618,359.65,358.1756,358.6064,84650.0
2020-06-29 09:30:00,374.94,376.48,374.94,375.04,6122.0,359.5617,361.0385,359.5617,359.6576,6122.0
2020-06-29 09:35:00,376.03,376.03,374.79,375.52,2262.0,360.607,360.607,359.4178,360.1179,2262.0
2020-06-29 09:40:00,374.9,375.58,374.4,375.06,5462.0,359.5233,360.1754,359.0438,359.6767,5462.0
2020-06-29 09:45:00,375.32,376.2,374.45,375.86,9725.0,359.9261,360.77,359.0918,360.4439,9725.0
2020-06-29 09:50:00,375.95,376.48,374.55,376.48,8839.0,360.5302,361.0385,359.1877,361.0385,8839.0
2020-06-29 09:55:00,376.33,377.31,376.14,376.14,5045.0,360.8946,361.8345,360.7124,360.7124,5045.0
2020-06-29 10:00:00,375.88,376.67,375.2,376.37,2000.0,360.4631,361.2207,359.811,360.933,2000.0
2020-06-29 10:05:00,375.9,376.23,373.67,374.79,6001.0,360.4823,360.7988,358.3438,359.4178,6001.0
2020-06-29 10:10:00,374.78,375.49,374.17,375.21,2959.0,359.4082,360.0891,358.8232,359.8206,2959.0
2020-06-29 10:15:00,375.84,376.45,375.19,376.45,2117.0,360.4247,361.0097,359.8014,361.0097,2117.0
2020-06-29 10:20:00,376.87,377.27,376.24,377.27,1915.0,361.4125,361.7961,360.8083,361.7961,1915.0
2020-06-29 10:25:00,376.54,377.37,376.42,376.42,4481.0,361.096,361.892,360.981,360.981,4481.0
2020-06-29 10:30:00,376.6,376.6,375.71,376.54,3472.0,361.1536,361.1536,360.3001,361.096,3472.0
2020-06-29 10:35:00,376.19,377.1,375.32,376.43,6300.0,360.7604,361.6331,359.9261,360.9905,6300.0
2020-06-29 10:40:00,376.94,378.02,376.39,378.01,30121.0,361.4796,362.5153,360.9522,362.5057,30121.0
2020-06-29 10:45:00,378.19,378.84,376.4,376.53,24187.0,362.6784,363.3017,360.9618,361.0864,24187.0
2020-06-29 10:50:00,377.29,377.38,375.53,376.0,4662.0,361.8153,361.9016,360.1275,360.5782,4662.0
2020-06-29 10:55:00,376.07,376.19,375.06,375.7,3250.0,360.6453,360.7604,359.6767,360.2905,3250.0
2020-06-29 11:00:00,375.26,377.44,375.19,377.42,18958.0,359.8685,361.9591,359.8014,361.9399,18958.0
2020-06-29 11:05:00,377.44,378.25,376.92,378.2,31689.0,361.9591,362.7359,361.4605,362.688,31689.0
2020-06-29 11:10:00,378.07,378.49,378.07,378.3,11378.0,362.5633,362.9661,362.5633,362.7838,11378.0
2020-06-29 11:15:00,378.48,378.74,377.04,378.0,36240.0,362.9565,363.2058,361.5755,362.4962,36240.0
2020-06-29 11:20:00,378.18,378.28,377.47,377.98,2384.0,362.6688,362.7647,361.9879,362.477,2384.0
2020-06-29 11:25:00,378.08,378.32,377.54,378.29,1405.0,362.5729,362.803,362.055,362.7743,1405.0
2020-06-29 11:30:00,378.47,379.65,378.27,378.94,4095.0,362.9469,364.0785,362.7551,363.3976,4095.0
2020-06-29 11:35:00,378.36,378.4,377.87,377.87,1107.0,362.8414,362.8797,362.3715,362.3715,1107.0
2020-06-29 11:40:00,377.98,378.65,377.76,378.37,3976.0,362.477,363.1195,362.266,362.851,3976.0
2020-06-29 11:45:00,378.47,378.61,377.9,378.05,1400.0,362.9469,363.0811,362.4003,362.5441,1400.0
2020-06-29 11:50:00,377.88,377.88,377.04,377.12,1800.0,362.3811,362.3811,361.5755,361.6522,1800.0
2020-06-29 11:55:00,376.97,377.11,376.36,376.92,4638.0,361.5084,361.6427,360.9234,361.4605,4638.0
2020-06-29 12:00:00,377.1,377.62,376.69,377.18,3950.0,361.6331,362.1317,361.2399,361.7098,3950.0
2020-06-29 12:05:00,376.92,377.34,376.92,377.34,3000.0,361.4605,361.8632,361.4605,361.8632,3000.0
2020-06-29 12:10:00,377.09,377.47,376.94,377.38,2065.0,361.6235,361.9879,361.4796,361.9016,2065.0
2020-06-29 12:15:00,377.17,378.4,376.91,378.25,3523.0,361.7002,362.8797,361.4509,362.7359,3523.0
2020-06-29 12:20:00,378.08,378.28,377.48,377.48,1000.0,362.5729,362.7647,361.9975,361.9975,1000.0
2020-06-29 12:25:00,377.37,377.55,377.28,377.28,896.0,361.892,362.0646,361.8057,361.8057,896.0
2020-06-29 12:30:00,377.34,377.45,377.33,377.45,490.0,361.8632,361.9687,361.8536,361.9687,490.0
2020-06-29 12:35:00,377.64,378.0,377.46,377.69,1910.0,362.1509,362.4962,361.9783,362.1989,1910.0
2020-06-29 12:40:00,377.31,377.53,377.16,377.35,1450.0,361.8345,362.0454,361.6906,361.8728,1450.0
2020-06-29 12:45:00,377.63,377.93,377.62,377.91,914.0,362.1413,362.429,362.1317,362.4098,914.0
2020-06-29 12:50:00,377.98,377.99,377.71,377.71,600.0,362.477,362.4866,362.218,362.218,600.0
2020-06-29 12:55:00,377.83,377.84,376.83,376.94,2964.0,362.3331,362.3427,361.3741,361.4796,2964.0
2020-06-29 13:00:00,377.1,377.11,376.67,376.75,1992.0,361.6331,361.6427,361.2207,361.2974,1992.0
2020-06-29 13:05:00,376.67,376.87,376.44,376.53,1400.0,361.2207,361.4125,361.0001,361.0864,1400.0
2020-06-29 13:10:00,376.48,376.81,376.3,376.3,1300.0,361.0385,361.355,360.8659,360.8659,1300.0
2020-06-29 13:15:00,376.2,376.2,375.77,376.1,3605.0,360.77,360.77,360.3576,360.6741,3605.0
2020-06-29 13:20:00,376.33,377.17,376.33,376.98,3495.0,360.8946,361.7002,360.8946,361.518,3495.0
2020-06-29 13:25:00,376.94,376.95,376.81,376.81,1301.0,361.4796,361.4892,361.355,361.355,1301.0
2020-06-29 13:30:00,376.23,376.46,376.23,376.44,2100.0,360.7988,361.0193,360.7988,361.0001,2100.0
2020-06-29 13:35:00,376.31,376.74,376.31,376.53,1836.0,360.8755,361.2878,360.8755,361.0864,1836.0
2020-06-29 13:40:00,376.26,376.61,376.26,376.6,600.0,360.8275,361.1632,360.8275,361.1536,600.0
2020-06-29 13:45:00,376.4,376.62,376.39,376.44,1404.0,360.9618,361.1728,360.9522,361.0001,1404.0
2020-06-29 13:50:00,376.36,376.46,376.09,376.23,900.0,360.9234,361.0193,360.6645,360.7988,900.0
2020-06-29 13:55:00,376.1,376.25,375.86,376.01,7408.0,360.6741,360.8179,360.4439,360.5878,7408.0
2020-06-29 14:00:00,376.27,376.38,375.89,376.2,1515.0,360.8371,360.9426,360.4727,360.77,1515.0
2020-06-29 14:05:00,376.16,376.16,375.67,375.82,8892.0,360.7316,360.7316,360.2617,360.4056,8892.0
2020-06-29 14:10:00,375.91,375.92,375.7,375.89,1071.0,360.4919,360.5015,360.2905,360.4727,1071.0
2020-06-29 14:15:00,375.68,376.07,375.67,375.89,2586.0,360.2713,360.6453,360.2617,360.4727,2586.0
2020-06-29 14:20:00,375.87,375.91,375.57,375.88,1700.0,360.4535,360.4919,360.1658,360.4631,1700.0
2020-06-29 14:25:00,376.0,376.0,375.81,375.91,700.0,360.5782,360.5782,360.396,360.4919,700.0
2020-06-29 14:30:00,376.03,376.33,375.99,376.33,2499.0,360.607,360.8946,360.5686,360.8946,2499.0
2020-06-29 14:35:00,376.24,376.4,376.0,376.4,1777.0,360.8083,360.9618,360.5782,360.9618,1777.0
2020-06-29 14:40:00,376.18,376.64,376.18,376.64,800.0,360.7508,361.1919,360.7508,361.1919,800.0
2020-06-29 14:45:00,376.71,376.71,376.1,376.12,1100.0,361.2591,361.2591,360.6741,360.6933,1100.0
2020-06-29 14:50:00,376.3,376.31,376.0,376.29,2200.0,360.8659,360.8755,360.5782,360.8563,2200.0
2020-06-29 14:55:00,376.46,376.53,376.34,376.34,800.0,361.0193,361.0864,360.9042,360.9042,800.0
2020-06-29 15:00:00,376.45,376.45,376.0,376.0,6887.0,361.0097,361.0097,360.5782,360.5782,6887.0
2020-06-29 15:05:00,376.06,376.47,376.06,376.3,4730.0,360.6357,361.0289,360.6357,360.8659,4730.0
2020-06-29 15:10:00,376.29,376.38,376.0,376.16,1500.0,360.8563,360.9426,360.5782,360.7316,1500.0
2020-06-29 15:15:00,376.07,376.48,375.66,376.07,7329.0,360.6453,361.0385,360.2521,360.6453,7329.0
2020-06-29 15:20:00,376.1,376.38,375.8,375.87,1054.0,360.6741,360.9426,360.3864,360.4535,1054.0
2020-06-29 15:25:00,375.86,376.32,375.64,376.12,2200.0,360.4439,360.8851,360.2329,360.6933,2200.0
2020-06-29 15:30:00,376.11,377.45,376.1,377.45,12056.0,360.6837,361.9687,360.6741,361.9687,12056.0
2020-06-29 15:35:00,377.47,378.36,377.47,378.36,8597.0,361.9879,362.8414,361.9879,362.8414,8597.0
2020-06-29 15:40:00,378.18,378.18,377.2,377.36,5688.0,362.6688,362.6688,361.729,361.8824,5688.0
2020-06-29 15:45:00,377.55,377.98,377.03,377.39,8620.0,362.0646,362.477,361.5659,361.9112,8620.0
2020-06-29 15:50:00,377.55,378.3,377.52,378.3,11371.0,362.0646,362.7838,362.0358,362.7838,11371.0
2020-06-29 15:55:00,378.32,379.89,377.77,379.35,33879.0,362.803,364.3086,362.2756,363.7908,33879.0
2020-06-30 09:30:00,381.03,382.29,380.81,381.61,7164.0,365.4019,366.6102,365.1909,365.9581,7164.0
2020-06-30 09:35:00,381.86,383.98,381.42,381.77,7601.0,366.1978,368.2309,365.7759,366.1115,7601.0
2020-06-30 09:40:00,381.4,381.56,379.15,379.85,7647.0,365.7567,365.9101,363.599,364.2703,7647.0
2020-06-30 09:45:00,380.82,385.69,379.85,382.76,29079.0,365.2005,369.8707,364.2703,367.0609,29079.0
2020-06-30 09:50:00,382.17,382.17,379.51,379.51,3700.0,366.4951,366.4951,363.9442,363.9442,3700.0
2020-06-30 09:55:00,379.94,380.46,379.0,379.47,5210.0,364.3566,364.8553,363.4551,363.9059,5210.0
2020-06-30 10:00:00,379.38,380.83,379.24,380.83,5674.0,363.8196,365.2101,363.6853,365.2101,5674.0
2020-06-30 10:05:00,380.87,382.49,380.73,382.49,4369.0,365.2484,366.802,365.1142,366.802,4369.0
2020-06-30 10:10:00,382.41,382.73,381.61,381.71,2330.0,366.7253,367.0322,365.9581,366.054,2330.0
2020-06-30 10:15:00,381.7,381.99,380.84,381.18,3281.0,366.0444,366.3225,365.2197,365.5457,3281.0
2020-06-30 10:20:00,381.21,381.58,381.08,381.58,1409.0,365.5745,365.9293,365.4498,365.9293,1409.0
2020-06-30 10:25:00,381.45,381.61,381.0,381.2,2119.0,365.8046,365.9581,365.3731,365.5649,2119.0
2020-06-30 10:30:00,381.29,381.75,381.29,381.36,800.0,365.6512,366.0923,365.6512,365.7183,800.0
2020-06-30 10:35:00,381.18,381.42,380.89,381.33,5306.0,365.5457,365.7759,365.2676,365.6896,5306.0
2020-06-30 10:40:00,381.44,382.33,381.2,381.54,1850.0,365.7951,366.6486,365.5649,365.891,1850.0
2020-06-30 10:45:00,381.68,381.68,380.92,381.29,2650.0,366.0252,366.0252,365.2964,365.6512,2650.0
2020-06-30 10:50:00,381.17,382.81,381.17,381.58,4360.0,365.5361,367.1089,365.5361,365.9293,4360.0
2020-06-30 10:55:00,381.14,381.31,380.8,381.24,2600.0,365.5074,365.6704,365.1813,365.6033,2600.0
2020-06-30 11:00:00,381.11,381.37,380.79,381.2,4410.0,365.4786,365.7279,365.1717,365.5649,4410.0
2020-06-30 11:05:00,381.38,381.62,381.15,381.56,5182.0,365.7375,365.9677,365.517,365.9101,5182.0
2020-06-30 11:10:00,381.28,381.88,381.18,381.62,2800.0,365.6416,366.217,365.5457,365.9677,2800.0
2020-06-30 11:15:00,381.76,382.31,381.48,382.1,1456.0,366.1019,366.6294,365.8334,366.428,1456.0
2020-06-30 11:20:00,382.09,382.85,381.95,382.43,1937.0,366.4184,367.1472,366.2841,366.7445,1937.0
2020-06-30 11:25:00,382.36,383.35,382.36,383.16,3900.0,366.6773,367.6267,366.6773,367.4445,3900.0
2020-06-30 11:30:00,382.96,382.98,382.65,382.73,1402.0,367.2527,367.2719,366.9554,367.0322,1402.0
2020-06-30 11:35:00,382.71,382.83,382.49,382.57,2590.0,367.013,367.128,366.802,366.8787,2590.0
2020-06-30 11:40:00,382.69,382.69,382.31,382.39,2008.0,366.9938,366.9938,366.6294,366.7061,2008.0
2020-06-30 11:45:00,382.58,382.58,381.77,382.22,2277.0,366.8883,366.8883,366.1115,366.5431,2277.0
2020-06-30 11:50:00,382.3,382.4,381.97,382.22,2900.0,366.6198,366.7157,366.3033,366.5431,2900.0
2020-06-30 11:55:00,382.44,382.75,382.28,382.63,2400.0,366.754,367.0513,366.6006,366.9363,2400.0
2020-06-30 12:00:00,382.63,382.84,381.9,382.08,1730.0,366.9363,367.1376,366.2362,366.4088,1730.0
2020-06-30 12:05:00,382.27,382.52,382.04,382.35,2013.0,366.591,366.8308,366.3705,366.6677,2013.0
2020-06-30 12:10:00,382.35,382.77,381.97,381.99,2700.0,366.6677,367.0705,366.3033,366.3225,2700.0
2020-06-30 12:15:00,381.99,382.49,381.94,381.98,2719.0,366.3225,366.802,366.2746,366.3129,2719.0
2020-06-30 12:20:00,381.86,382.06,381.4,381.4,1600.0,366.1978,366.3896,365.7567,365.7567,1600.0
2020-06-30 12:25:00,381.4,381.92,380.89,381.92,3600.0,365.7567,366.2554,365.2676,366.2554,3600.0
2020-06-30 12:30:00,381.92,382.08,381.55,381.84,4307.0,366.2554,366.4088,365.9005,366.1787,4307.0
2020-06-30 12:35:00,381.86,382.36,381.63,382.29,1120.0,366.1978,366.6773,365.9773,366.6102,1120.0
2020-06-30 12:40:00,382.14,382.14,381.03,381.07,2001.0,366.4663,366.4663,365.4019,365.4402,2001.0
2020-06-30 12:45:00,381.28,381.43,380.85,381.43,4773.0,365.6416,365.7855,365.2293,365.7855,4773.0
2020-06-30 12:50:00,381.45,381.64,381.32,381.56,2018.0,365.8046,365.9869,365.68,365.9101,2018.0
2020-06-30 12:55:00,381.73,382.15,381.73,382.15,1200.0,366.0732,366.4759,366.0732,366.4759,1200.0
2020-06-30 13:00:00,381.9,382.39,381.69,381.69,3400.0,366.2362,366.7061,366.0348,366.0348,3400.0
2020-06-30 13:05:00,381.78,382.32,381.38,382.17,5606.0,366.1211,366.639,365.7375,366.4951,5606.0
2020-06-30 13:10:00,382.1,382.53,381.77,382.38,2800.0,366.428,366.8404,366.1115,366.6965,2800.0
2020-06-30 13:15:00,382.44,382.83,382.25,382.69,7346.0,366.754,367.128,366.5718,366.9938,7346.0
2020-06-30 13:20:00,382.64,383.01,382.46,382.64,6862.0,366.9458,367.3007,366.7732,366.9458,6862.0
2020-06-30 13:25:00,382.7,382.7,381.89,382.3,3927.0,367.0034,367.0034,366.2266,366.6198,3927.0
2020-06-30 13:30:00,382.44,383.11,382.4,382.86,4211.0,366.754,367.3966,366.7157,367.1568,4211.0
2020-06-30 13:35:00,382.93,383.38,382.68,383.32,4467.0,367.2239,367.6555,366.9842,367.598,4467.0
2020-06-30 13:40:00,383.44,383.53,383.18,383.24,4093.0,367.713,367.7993,367.4637,367.5212,4093.0
2020-06-30 13:45:00,383.31,383.44,382.78,383.44,6295.0,367.5884,367.713,367.0801,367.713,6295.0
2020-06-30 13:50:00,383.22,383.6,382.92,382.93,2805.0,367.5021,367.8665,367.2144,367.2239,2805.0
2020-06-30 13:55:00,383.05,383.63,382.98,382.98,2400.0,367.339,367.8952,367.2719,367.2719,2400.0
2020-06-30 14:00:00,382.94,382.94,382.38,382.69,1761.0,367.2335,367.2335,366.6965,366.9938,1761.0
2020-06-30 14:05:00,382.59,382.6,382.11,382.29,2410.0,366.8979,366.9075,366.4376,366.6102,2410.0
2020-06-30 14:10:00,382.13,382.7,382.09,382.65,4406.0,366.4568,367.0034,366.4184,366.9554,4406.0
2020-06-30 14:15:00,382.8,383.56,382.55,383.54,5050.0,367.0993,367.8281,366.8595,367.8089,5050.0
2020-06-30 14:20:00,383.46,384.17,383.24,384.16,4003.0,367.7322,368.4131,367.5212,368.4035,4003.0
2020-06-30 14:25:00,383.97,384.57,383.73,384.5,4669.0,368.2213,368.7967,367.9911,368.7296,4669.0
2020-06-30 14:30:00,384.6,384.72,384.31,384.43,4400.0,368.8255,368.9405,368.5473,368.6624,4400.0
2020-06-30 14:35:00,384.41,384.71,383.76,383.83,11821.0,368.6432,368.9309,368.0199,368.087,11821.0
2020-06-30 14:40:00,383.85,383.99,383.15,383.5,4750.0,368.1062,368.2405,367.4349,367.7706,4750.0
2020-06-30 14:45:00,383.37,383.46,382.92,382.92,2900.0,367.6459,367.7322,367.2144,367.2144,2900.0
2020-06-30 14:50:00,382.94,383.12,382.41,382.64,6789.0,367.2335,367.4062,366.7253,366.9458,6789.0
2020-06-30 14:55:00,382.53,382.53,382.04,382.2,4086.0,366.8404,366.8404,366.3705,366.5239,4086.0
2020-06-30 15:00:00,382.5,383.01,381.95,382.66,13605.0,366.8116,367.3007,366.2841,366.965,13605.0
2020-06-30 15:05:00,382.5,383.46,382.5,383.16,4807.0,366.8116,367.7322,366.8116,367.4445,4807.0
2020-06-30 15:10:00,383.28,384.21,383.06,383.99,4828.0,367.5596,368.4514,367.3486,368.2405,4828.0
2020-06-30 15:15:00,383.9,384.68,383.83,384.44,9420.0,368.1542,368.9022,368.087,368.672,9420.0
2020-06-30 15:20:00,384.53,384.99,384.53,384.82,4104.0,368.7583,369.1995,368.7583,369.0364,4104.0
2020-06-30 15:25:00,384.68,385.45,384.68,385.13,5607.0,368.9022,369.6406,368.9022,369.3337,5607.0
2020-06-30 15:30:00,385.12,386.28,385.11,386.13,9232.0,369.3241,370.4365,369.3145,370.2927,9232.0
2020-06-30 15:35:00,386.11,386.21,385.76,385.88,8124.0,370.2735,370.3694,369.9379,370.053,8124.0
2020-06-30 15:40:00,385.8,385.93,385.17,385.17,10197.0,369.9762,370.1009,369.3721,369.3721,10197.0
2020-06-30 15:45:00,385.23,386.22,385.15,386.22,12949.0,369.4296,370.379,369.3529,370.379,12949.0
2020-06-30 15:50:00,386.24,389.3,386.24,389.26,26169.0,370.3982,373.3327,370.3982,373.2943,26169.0
2020-06-30 15:55:00,388.96,389.06,387.24,387.75,48128.0,373.0066,373.1025,371.3572,371.8463,48128.0
2020-07-01 09:30:00,388.49,395.0,387.41,393.96,20737.0,372.5559,378.7989,371.5202,377.8015,20737.0
2020-07-01 09:35:00,393.74,395.0,390.33,390.9,6220.0,377.5906,378.7989,374.3204,374.8671,6220.0
2020-07-01 09:40:00,391.48,392.26,390.22,392.0,5730.0,375.4233,376.1713,374.2149,375.9219,5730.0
2020-07-01 09:45:00,391.54,391.54,388.92,390.73,7200.0,375.4808,375.4808,372.9683,374.704,7200.0
2020-07-01 09:50:00,390.18,391.07,387.44,388.47,17234.0,374.1766,375.0301,371.549,372.5367,17234.0
2020-07-01 09:55:00,388.57,388.82,387.12,388.81,7155.0,372.6326,372.8724,371.2421,372.8628,7155.0
2020-07-01 10:00:00,389.22,389.71,388.56,388.99,3988.0,373.256,373.7259,372.623,373.0354,3988.0
2020-07-01 10:05:00,389.0,389.85,387.7,387.9,6266.0,373.045,373.8601,371.7983,371.9901,6266.0
2020-07-01 10:10:00,388.22,389.25,387.12,388.96,12995.0,372.297,373.2847,371.2421,373.0066,12995.0
2020-07-01 10:15:00,388.96,388.96,387.4,388.37,7631.0,373.0066,373.0066,371.5106,372.4408,7631.0
2020-07-01 10:20:00,388.05,388.4,387.12,388.1,4565.0,372.1339,372.4696,371.2421,372.1819,4565.0
2020-07-01 10:25:00,387.44,388.4,387.35,388.4,5100.0,371.549,372.4696,371.4627,372.4696,5100.0
2020-07-01 10:30:00,387.72,388.24,387.51,388.24,2302.0,371.8175,372.3162,371.6161,372.3162,2302.0
2020-07-01 10:35:00,388.06,388.27,387.48,387.89,5396.0,372.1435,372.3449,371.5873,371.9805,5396.0
2020-07-01 10:40:00,387.91,388.49,387.62,387.7,4930.0,371.9997,372.5559,371.7216,371.7983,4930.0
2020-07-01 10:45:00,387.55,388.0,387.25,387.3,7900.0,371.6545,372.086,371.3668,371.4147,7900.0
2020-07-01 10:50:00,387.45,387.73,387.4,387.48,3629.0,371.5586,371.8271,371.5106,371.5873,3629.0
2020-07-01 10:55:00,387.43,389.19,387.25,388.78,17222.0,371.5394,373.2272,371.3668,372.834,17222.0
2020-07-01 11:00:00,388.64,388.64,387.26,388.38,2600.0,372.6997,372.6997,371.3764,372.4504,2600.0
2020-07-01 11:05:00,388.59,388.78,388.24,388.57,4007.0,372.6518,372.834,372.3162,372.6326,4007.0
2020-07-01 11:10:00,388.48,388.69,387.35,388.2,2499.0,372.5463,372.7477,371.4627,372.2778,2499.0
2020-07-01 11:15:00,388.27,388.99,387.81,388.13,2336.0,372.3449,373.0354,371.9038,372.2107,2336.0
2020-07-01 11:20:00,387.76,388.0,387.68,387.9,1800.0,371.8558,372.086,371.7791,371.9901,1800.0
2020-07-01 11:25:00,387.9,387.9,386.72,387.01,5321.0,371.9901,371.9901,370.8585,371.1366,5321.0
2020-07-01 11:30:00,386.7,387.44,386.68,386.68,4205.0,370.8393,371.549,370.8201,370.8201,4205.0
2020-07-01 11:35:00,386.71,386.73,385.77,386.02,5807.0,370.8489,370.8681,369.9475,370.1872,5807.0
2020-07-01 11:40:00,386.15,386.47,386.03,386.47,3016.0,370.3119,370.6188,370.1968,370.6188,3016.0
2020-07-01 11:45:00,386.17,387.45,386.17,387.35,3300.0,370.3311,371.5586,370.3311,371.4627,3300.0
2020-07-01 11:50:00,387.15,387.57,386.67,386.96,2100.0,371.2709,371.6736,370.8105,371.0887,2100.0
2020-07-01 11:55:00,386.95,387.79,386.92,387.21,3266.0,371.0791,371.8846,371.0503,371.3284,3266.0
2020-07-01 12:00:00,387.28,387.68,386.78,387.53,5937.0,371.3955,371.7791,370.916,371.6353,5937.0
2020-07-01 12:05:00,387.33,388.53,387.33,388.16,3916.0,371.4435,372.5943,371.4435,372.2394,3916.0
2020-07-01 12:10:00,388.04,388.69,387.38,388.11,3974.0,372.1244,372.7477,371.4914,372.1915,3974.0
2020-07-01 12:15:00,388.1,388.9,387.89,388.9,8032.0,372.1819,372.9491,371.9805,372.9491,8032.0
2020-07-01 12:20:00,388.78,389.82,388.77,389.07,2774.0,372.834,373.8314,372.8244,373.1121,2774.0
2020-07-01 12:25:00,389.0,389.5,388.96,389.4,2200.0,373.045,373.5245,373.0066,373.4286,2200.0
2020-07-01 12:30:00,389.31,390.11,389.31,389.83,2800.0,373.3423,374.1095,373.3423,373.8409,2800.0
2020-07-01 12:35:00,390.05,390.31,389.68,390.31,1988.0,374.0519,374.3013,373.6971,374.3013,1988.0
2020-07-01 12:40:00,390.04,390.42,389.83,389.84,2500.0,374.0423,374.4067,373.8409,373.8505,2500.0
2020-07-01 12:45:00,389.87,389.87,388.95,389.09,2016.0,373.8793,373.8793,372.997,373.1313,2016.0
2020-07-01 12:50:00,389.09,389.53,388.54,389.03,2025.0,373.1313,373.5532,372.6039,373.0738,2025.0
2020-07-01 12:55:00,388.99,389.62,388.79,389.62,4102.0,373.0354,373.6396,372.8436,373.6396,4102.0
2020-07-01 13:00:00,389.63,389.75,388.57,388.88,6923.0,373.6491,373.7642,372.6326,372.9299,6923.0
2020-07-01 13:05:00,388.98,389.34,388.12,388.12,1700.0,373.0258,373.371,372.2011,372.2011,1700.0
2020-07-01 13:10:00,388.0,388.5,388.0,388.21,1313.0,372.086,372.5655,372.086,372.2874,1313.0
2020-07-01 13:15:00,388.02,388.77,387.93,388.72,3907.0,372.1052,372.8244,372.0189,372.7765,3907.0
2020-07-01 13:20:00,388.31,388.77,387.95,388.27,2200.0,372.3833,372.8244,372.038,372.3449,2200.0
2020-07-01 13:25:00,388.28,388.64,388.09,388.09,2311.0,372.3545,372.6997,372.1723,372.1723,2311.0
2020-07-01 13:30:00,388.06,388.22,387.81,387.94,1900.0,372.1435,372.297,371.9038,372.0285,1900.0
2020-07-01 13:35:00,387.93,388.39,387.54,388.39,2600.0,372.0189,372.46,371.6449,372.46,2600.0
2020-07-01 13:40:00,388.51,388.65,388.14,388.34,3729.0,372.5751,372.7093,372.2203,372.4121,3729.0
2020-07-01 13:45:00,388.19,388.45,387.98,387.98,1300.0,372.2682,372.5175,372.0668,372.0668,1300.0
2020-07-01 13:50:00,387.94,388.78,387.8,388.61,2734.0,372.0285,372.834,371.8942,372.671,2734.0
2020-07-01 13:55:00,388.81,388.81,388.33,388.58,1284.0,372.8628,372.8628,372.4025,372.6422,1284.0
2020-07-01 14:00:00,388.54,389.24,388.53,389.13,4516.0,372.6039,373.2751,372.5943,373.1697,4516.0
2020-07-01 14:05:00,389.06,389.73,388.91,389.26,2717.0,373.1025,373.745,372.9587,373.2943,2717.0
2020-07-01 14:10:00,389.13,390.0,388.78,389.18,6300.0,373.1697,374.004,372.834,373.2176,6300.0
2020-07-01 14:15:00,389.23,389.55,388.65,388.73,2834.0,373.2655,373.5724,372.7093,372.7861,2834.0
2020-07-01 14:20:00,388.9,389.59,388.78,389.46,2901.0,372.9491,373.6108,372.834,373.4861,2901.0
2020-07-01 14:25:00,389.4,389.65,389.19,389.5,2350.0,373.4286,373.6683,373.2272,373.5245,2350.0
2020-07-01 14:30:00,389.62,389.8,388.55,388.55,3700.0,373.6396,373.8122,372.6134,372.6134,3700.0
2020-07-01 14:35:00,388.85,389.17,388.33,388.9,4510.0,372.9011,373.208,372.4025,372.9491,4510.0
2020-07-01 14:40:00,388.73,390.0,388.72,389.67,4854.0,372.7861,374.004,372.7765,373.6875,4854.0
2020-07-01 14:45:00,389.74,390.17,389.74,389.86,4232.0,373.7546,374.167,373.7546,373.8697,4232.0
2020-07-01 14:50:00,389.91,390.29,389.86,390.05,4353.0,373.9177,374.2821,373.8697,374.0519,4353.0
2020-07-01 14:55:00,389.95,390.4,389.9,390.24,4179.0,373.956,374.3876,373.9081,374.2341,4179.0
2020-07-01 15:00:00,390.16,390.38,389.81,390.26,6861.0,374.1574,374.3684,373.8218,374.2533,6861.0
2020-07-01 15:05:00,390.18,390.45,390.08,390.45,2550.0,374.1766,374.4355,374.0807,374.4355,2550.0
2020-07-01 15:10:00,390.25,390.45,390.0,390.43,3715.0,374.2437,374.4355,374.004,374.4163,3715.0
2020-07-01 15:15:00,390.47,390.47,389.91,389.91,3828.0,374.4547,374.4547,373.9177,373.9177,3828.0
2020-07-01 15:20:00,389.98,390.49,389.89,390.41,7205.0,373.9848,374.4739,373.8985,374.3972,7205.0
2020-07-01 15:25:00,390.23,390.54,389.88,389.88,7576.0,374.2245,374.5218,373.8889,373.8889,7576.0
2020-07-01 15:30:00,390.16,390.16,389.65,389.91,3802.0,374.1574,374.1574,373.6683,373.9177,3802.0
2020-07-01 15:35:00,389.86,390.42,389.73,390.42,8738.0,373.8697,374.4067,373.745,374.4067,8738.0
2020-07-01 15:40:00,390.33,392.12,390.3,392.12,12887.0,374.3204,376.037,374.2917,376.037,12887.0
2020-07-01 15:45:00,391.97,393.42,391.71,393.12,16175.0,375.8932,377.2837,375.6438,376.996,16175.0
2020-07-01 15:50:00,392.97,393.03,389.78,390.26,32812.0,376.8522,376.9097,373.793,374.2533,32812.0
2020-07-01 15:55:00,390.53,391.91,389.95,391.54,68272.0,374.5122,375.8356,373.956,375.4808,68272.0
2020-07-02 09:30:00,393.0,394.41,392.82,394.4,13817.0,376.8809,378.2331,376.7083,378.2235,13817.0
2020-07-02 09:35:00,394.09,395.17,394.0,395.0,4754.0,377.9262,378.9619,377.8399,378.7989,4754.0
2020-07-02 09:40:00,395.04,395.25,394.75,394.97,1764.0,378.8372,379.0386,378.5591,378.7701,1764.0
2020-07-02 09:45:00,394.93,395.78,394.6,395.03,3138.0,378.7318,379.5469,378.4153,378.8277,3138.0
2020-07-02 09:50:00,394.96,395.45,394.51,395.45,4261.0,378.7605,379.2304,378.329,379.2304,4261.0
2020-07-02 09:55:00,394.98,397.22,394.98,396.87,4125.0,378.7797,380.9278,378.7797,380.5922,4125.0
2020-07-02 10:00:00,397.18,397.51,395.83,397.02,7937.0,380.8895,381.2059,379.5948,380.736,7937.0
2020-07-02 10:05:00,396.71,397.58,396.71,397.44,2900.0,380.4388,381.2731,380.4388,381.1388,2900.0
2020-07-02 10:10:00,397.33,397.71,396.62,396.65,3216.0,381.0333,381.3977,380.3524,380.3812,3216.0
2020-07-02 10:15:00,396.63,396.82,396.34,396.56,1917.0,380.362,380.5442,380.0839,380.2949,1917.0
2020-07-02 10:20:00,396.67,396.67,395.78,396.03,5791.0,380.4004,380.4004,379.5469,379.7866,5791.0
2020-07-02 10:25:00,395.81,395.92,395.0,395.16,7033.0,379.5757,379.6812,378.7989,378.9523,7033.0
2020-07-02 10:30:00,395.07,395.3,395.0,395.06,10122.0,378.866,379.0866,378.7989,378.8564,10122.0
2020-07-02 10:35:00,395.21,395.66,395.0,395.57,10554.0,379.0003,379.4318,378.7989,379.3455,10554.0
2020-07-02 10:40:00,395.54,395.93,395.28,395.41,8132.0,379.3167,379.6907,379.0674,379.1921,8132.0
2020-07-02 10:45:00,395.57,395.98,395.0,395.17,5709.0,379.3455,379.7387,378.7989,378.9619,5709.0
2020-07-02 10:50:00,395.18,395.34,392.81,392.88,6125.0,378.9715,379.1249,376.6987,376.7658,6125.0
2020-07-02 10:55:00,392.69,392.75,391.79,391.86,5488.0,376.5836,376.6412,375.7206,375.7877,5488.0
2020-07-02 11:00:00,391.78,392.4,391.66,392.02,2718.0,375.711,376.3055,375.5959,375.9411,2718.0
2020-07-02 11:05:00,391.88,392.85,391.88,392.49,3077.0,375.8069,376.7371,375.8069,376.3918,3077.0
2020-07-02 11:10:00,392.58,392.58,391.57,391.87,6867.0,376.4781,376.4781,375.5096,375.7973,6867.0
2020-07-02 11:15:00,391.98,392.53,391.94,392.53,5000.0,375.9028,376.4302,375.8644,376.4302,5000.0
2020-07-02 11:20:00,392.62,393.73,392.41,393.73,5749.0,376.5165,377.581,376.3151,377.581,5749.0
2020-07-02 11:25:00,393.52,393.84,393.26,393.51,1300.0,377.3796,377.6865,377.1303,377.37,1300.0
2020-07-02 11:30:00,393.97,394.32,393.78,394.1,2935.0,377.8111,378.1468,377.6289,377.9358,2935.0
2020-07-02 11:35:00,393.88,394.58,393.87,394.49,2351.0,377.7248,378.3961,377.7152,378.3098,2351.0
2020-07-02 11:40:00,394.26,395.1,394.24,394.96,1009.0,378.0892,378.8948,378.0701,378.7605,1009.0
2020-07-02 11:45:00,395.07,395.36,394.87,395.16,2301.0,378.866,379.1441,378.6742,378.9523,2301.0
2020-07-02 11:50:00,395.58,395.93,395.37,395.38,3209.0,379.3551,379.6907,379.1537,379.1633,3209.0
2020-07-02 11:55:00,395.57,395.59,394.26,394.26,2212.0,379.3455,379.3647,378.0892,378.0892,2212.0
2020-07-02 12:00:00,394.21,394.21,393.35,393.35,2248.0,378.0413,378.0413,377.2166,377.2166,2248.0
2020-07-02 12:05:00,393.52,393.84,393.25,393.49,3900.0,377.3796,377.6865,377.1207,377.3508,3900.0
2020-07-02 12:10:00,393.39,393.61,393.32,393.53,1202.0,377.2549,377.4659,377.1878,377.3892,1202.0
2020-07-02 12:15:00,393.09,393.26,392.71,392.77,5812.0,376.9672,377.1303,376.6028,376.6604,5812.0
2020-07-02 12:20:00,392.7,393.17,392.16,393.02,1700.0,376.5932,377.0439,376.0754,376.9001,1700.0
2020-07-02 12:25:00,392.99,392.99,392.24,392.37,2550.0,376.8713,376.8713,376.1521,376.2768,2550.0
2020-07-02 12:30:00,392.3,392.53,391.99,392.43,1866.0,376.2096,376.4302,375.9123,376.3343,1866.0
2020-07-02 12:35:00,392.23,392.51,391.91,392.51,1300.0,376.1425,376.411,375.8356,376.411,1300.0
2020-07-02 12:40:00,392.44,392.75,392.42,392.75,800.0,376.3439,376.6412,376.3247,376.6412,800.0
2020-07-02 12:45:00,392.79,392.97,392.6,392.84,2100.0,376.6795,376.8522,376.4973,376.7275,2100.0
2020-07-02 12:50:00,392.78,393.12,392.66,392.81,1911.0,376.6699,376.996,376.5549,376.6987,1911.0
2020-07-02 12:55:00,392.9,393.07,392.48,392.87,1701.0,376.785,376.9481,376.3822,376.7563,1701.0
2020-07-02 13:00:00,392.42,392.57,391.47,392.57,6906.0,376.3247,376.4686,375.4137,376.4686,6906.0
2020-07-02 13:05:00,392.63,392.77,392.35,392.65,2500.0,376.5261,376.6604,376.2576,376.5453,2500.0
2020-07-02 13:10:00,392.61,393.07,392.44,392.82,3370.0,376.5069,376.9481,376.3439,376.7083,3370.0
2020-07-02 13:15:00,392.88,393.23,392.75,393.15,5931.0,376.7658,377.1015,376.6412,377.0248,5931.0
2020-07-02 13:20:00,393.26,394.17,393.05,393.82,2808.0,377.1303,378.0029,376.9289,377.6673,2808.0
2020-07-02 13:25:00,393.81,393.82,392.89,393.06,6315.0,377.6577,377.6673,376.7754,376.9385,6315.0
2020-07-02 13:30:00,392.95,393.07,392.43,392.44,1601.0,376.833,376.9481,376.3343,376.3439,1601.0
2020-07-02 13:35:00,392.39,392.58,391.84,392.1,3415.0,376.2959,376.4781,375.7685,376.0178,3415.0
2020-07-02 13:40:00,392.22,394.42,392.22,394.06,12741.0,376.1329,378.2427,376.1329,377.8974,12741.0
2020-07-02 13:45:00,393.89,393.89,393.29,393.31,2700.0,377.7344,377.7344,377.159,377.1782,2700.0
2020-07-02 13:50:00,393.45,393.9,393.45,393.8,3300.0,377.3125,377.744,377.3125,377.6481,3300.0
2020-07-02 13:55:00,393.9,393.93,393.27,393.47,3022.0,377.744,377.7728,377.1398,377.3316,3022.0
2020-07-02 14:00:00,393.57,393.97,393.28,393.44,3800.0,377.4275,377.8111,377.1494,377.3029,3800.0
2020-07-02 14:05:00,393.26,393.82,393.26,393.48,2747.0,377.1303,377.6673,377.1303,377.3412,2747.0
2020-07-02 14:10:00,393.3,393.97,393.3,393.97,2213.0,377.1686,377.8111,377.1686,377.8111,2213.0
2020-07-02 14:15:00,393.87,394.02,393.51,393.88,2600.0,377.7152,377.8591,377.37,377.7248,2600.0
2020-07-02 14:20:00,393.74,393.92,393.52,393.77,1600.0,377.5906,377.7632,377.3796,377.6193,1600.0
2020-07-02 14:25:00,393.79,394.02,393.54,393.55,2000.0,377.6385,377.8591,377.3988,377.4084,2000.0
2020-07-02 14:30:00,393.72,393.91,393.36,393.57,3100.0,377.5714,377.7536,377.2262,377.4275,3100.0
2020-07-02 14:35:00,393.68,393.8,393.37,393.58,3400.0,377.533,377.6481,377.2357,377.4371,3400.0
2020-07-02 14:40:00,393.67,393.67,393.2,393.49,1001.0,377.5234,377.5234,377.0727,377.3508,1001.0
2020-07-02 14:45:00,393.49,393.97,393.28,393.8,2892.0,377.3508,377.8111,377.1494,377.6481,2892.0
2020-07-02 14:50:00,393.87,394.05,393.44,393.58,1600.0,377.7152,377.8879,377.3029,377.4371,1600.0
2020-07-02 14:55:00,393.69,394.41,393.53,394.08,4302.0,377.5426,378.2331,377.3892,377.9166,4302.0
2020-07-02 15:00:00,393.89,394.27,393.77,393.85,3800.0,377.7344,378.0988,377.6193,377.6961,3800.0
2020-07-02 15:05:00,393.6,393.87,393.34,393.56,3900.0,377.4563,377.7152,377.207,377.418,3900.0
2020-07-02 15:10:00,393.61,393.63,393.0,393.0,3331.0,377.4659,377.4851,376.8809,376.8809,3331.0
2020-07-02 15:15:00,393.28,393.53,393.18,393.21,4500.0,377.1494,377.3892,377.0535,377.0823,4500.0
2020-07-02 15:20:00,393.12,394.11,393.03,394.11,2807.0,376.996,377.9454,376.9097,377.9454,2807.0
2020-07-02 15:25:00,393.93,394.12,393.49,393.83,4500.0,377.7728,377.955,377.3508,377.6769,4500.0
2020-07-02 15:30:00,393.92,393.92,393.29,393.37,5408.0,377.7632,377.7632,377.159,377.2357,5408.0
2020-07-02 15:35:00,393.03,393.13,391.87,391.92,10650.0,376.9097,377.0056,375.7973,375.8452,10650.0
2020-07-02 15:40:00,391.86,391.96,391.0,391.27,8805.0,375.7877,375.8836,374.963,375.2219,8805.0
2020-07-02 15:45:00,391.15,391.15,390.51,390.59,17183.0,375.1068,375.1068,374.493,374.5698,17183.0
2020-07-02 15:50:00,390.58,391.03,389.81,390.84,29712.0,374.5602,374.9917,373.8218,374.8095,29712.0
2020-07-02 15:55:00,390.83,391.96,390.56,391.91,58497.0,374.7999,375.8836,374.541,375.8356,58497.0
2020-07-06 09:30:00,395.54,396.58,394.06,394.85,10689.0,379.3167,380.3141,377.8974,378.655,10689.0
2020-07-06 09:35:00,394.86,395.76,393.66,394.07,2020.0,378.6646,379.5277,377.5139,377.907,2020.0
2020-07-06 09:40:00,393.87,393.87,391.91,392.01,2237.0,377.7152,377.7152,375.8356,375.9315,2237.0
2020-07-06 09:45:00,391.73,391.77,389.62,389.81,5447.0,375.663,375.7014,373.6396,373.8218,5447.0
2020-07-06 09:50:00,390.25,392.43,390.03,392.43,2948.0,374.2437,376.3343,374.0327,376.3343,2948.0
2020-07-06 09:55:00,392.26,393.27,392.26,392.9,3600.0,376.1713,377.1398,376.1713,376.785,3600.0
2020-07-06 10:00:00,393.5,394.73,392.26,392.55,2600.0,377.3604,378.54,376.1713,376.4494,2600.0
2020-07-06 10:05:00,391.95,392.7,391.89,392.6,4452.0,375.874,376.5932,375.8164,376.4973,4452.0
2020-07-06 10:10:00,392.68,392.74,391.69,392.45,1800.0,376.574,376.6316,375.6247,376.3535,1800.0
2020-07-06 10:15:00,392.28,392.68,391.85,392.43,2300.0,376.1905,376.574,375.7781,376.3343,2300.0
2020-07-06 10:20:00,392.1,392.34,391.15,391.5,7348.0,376.0178,376.248,375.1068,375.4424,7348.0
2020-07-06 10:25:00,391.64,391.66,389.85,390.94,5880.0,375.5767,375.5959,373.8601,374.9054,5880.0
2020-07-06 10:30:00,390.94,392.4,390.77,391.67,8004.0,374.9054,376.3055,374.7424,375.6055,8004.0
2020-07-06 10:35:00,391.97,392.09,391.14,391.27,11045.0,375.8932,376.0082,375.0972,375.2219,11045.0
2020-07-06 10:40:00,391.19,393.5,391.12,392.36,31807.0,375.1452,377.3604,375.078,376.2672,31807.0
2020-07-06 10:45:00,392.74,394.56,392.74,394.36,5807.0,376.6316,378.3769,376.6316,378.1851,5807.0
2020-07-06 10:50:00,394.54,394.87,394.04,394.1,2233.0,378.3578,378.6742,377.8783,377.9358,2233.0
2020-07-06 10:55:00,393.83,394.54,393.77,394.36,7108.0,377.6769,378.3578,377.6193,378.1851,7108.0
2020-07-06 11:00:00,394.63,394.63,393.12,394.01,9625.0,378.4441,378.4441,376.996,377.8495,9625.0
2020-07-06 11:05:00,394.16,394.5,394.02,394.37,7600.0,377.9933,378.3194,377.8591,378.1947,7600.0
2020-07-06 11:10:00,394.24,395.05,393.84,394.5,4990.0,378.0701,378.8468,377.6865,378.3194,4990.0
2020-07-06 11:15:00,394.72,395.1,394.72,395.09,2140.0,378.5304,378.8948,378.5304,378.8852,2140.0
2020-07-06 11:20:00,395.04,395.56,395.01,395.56,800.0,378.8372,379.3359,378.8085,379.3359,800.0
2020-07-06 11:25:00,395.69,395.69,394.51,394.51,1400.0,379.4606,379.4606,378.329,378.329,1400.0
2020-07-06 11:30:00,394.35,394.83,394.15,394.56,24500.0,378.1756,378.6359,377.9838,378.3769,24500.0
2020-07-06 11:35:00,394.71,396.65,394.69,396.42,10282.0,378.5208,380.3812,378.5016,380.1606,10282.0
2020-07-06 11:40:00,396.66,396.76,396.32,396.35,3507.0,380.3908,380.4867,380.0647,380.0935,3507.0
2020-07-06 11:45:00,396.47,396.7,396.43,396.7,1300.0,380.2086,380.4292,380.1702,380.4292,1300.0
2020-07-06 11:50:00,396.26,396.74,396.06,396.07,4768.0,380.0072,380.4675,379.8154,379.825,4768.0
2020-07-06 11:55:00,396.36,396.36,395.45,395.49,1621.0,380.1031,380.1031,379.2304,379.2688,1621.0
2020-07-06 12:00:00,395.32,395.32,395.11,395.12,400.0,379.1058,379.1058,378.9044,378.914,400.0
2020-07-06 12:05:00,394.98,395.1,394.49,394.49,1640.0,378.7797,378.8948,378.3098,378.3098,1640.0
2020-07-06 12:10:00,394.29,394.32,393.57,393.57,1412.0,378.118,378.1468,377.4275,377.4275,1412.0
2020-07-06 12:15:00,393.78,394.02,393.52,393.75,3215.0,377.6289,377.8591,377.3796,377.6002,3215.0
2020-07-06 12:20:00,393.54,393.73,393.31,393.42,1500.0,377.3988,377.581,377.1782,377.2837,1500.0
2020-07-06 12:25:00,393.72,394.15,393.53,393.92,2471.0,377.5714,377.9838,377.3892,377.7632,2471.0
2020-07-06 12:30:00,394.22,394.25,393.71,393.86,2050.0,378.0509,378.0797,377.5618,377.7056,2050.0
2020-07-06 12:35:00,393.81,394.04,393.69,393.87,1820.0,377.6577,377.8783,377.5426,377.7152,1820.0
2020-07-06 12:40:00,393.88,394.36,393.83,394.19,2200.0,377.7248,378.1851,377.6769,378.0221,2200.0
2020-07-06 12:45:00,394.39,394.5,394.2,394.5,900.0,378.2139,378.3194,378.0317,378.3194,900.0
2020-07-06 12:50:00,394.48,394.66,394.1,394.12,2020.0,378.3002,378.4728,377.9358,377.955,2020.0
2020-07-06 12:55:00,394.03,394.28,393.88,393.94,2855.0,377.8687,378.1084,377.7248,377.7824,2855.0
2020-07-06 13:00:00,393.9,394.17,393.68,393.81,900.0,377.744,378.0029,377.533,377.6577,900.0
2020-07-06 13:05:00,394.15,394.15,393.98,394.05,500.0,377.9838,377.9838,377.8207,377.8879,500.0
2020-07-06 13:10:00,394.04,394.05,393.22,393.23,1789.0,377.8783,377.8879,377.0919,377.1015,1789.0
2020-07-06 13:15:00,393.3,393.44,393.14,393.23,2010.0,377.1686,377.3029,377.0152,377.1015,2010.0
2020-07-06 13:20:00,393.1,393.75,393.1,393.32,2421.0,376.9768,377.6002,376.9768,377.1878,2421.0
2020-07-06 13:25:00,393.3,393.43,393.04,393.04,1100.0,377.1686,377.2933,376.9193,376.9193,1100.0
2020-07-06 13:30:00,392.97,392.97,392.68,392.69,1771.0,376.8522,376.8522,376.574,376.5836,1771.0
2020-07-06 13:35:00,392.67,392.88,392.41,392.73,2602.0,376.5645,376.7658,376.3151,376.622,2602.0
2020-07-06 13:40:00,392.69,392.69,392.36,392.6,542.0,376.5836,376.5836,376.2672,376.4973,542.0
2020-07-06 13:45:00,392.22,392.22,391.96,392.02,1148.0,376.1329,376.1329,375.8836,375.9411,1148.0
2020-07-06 13:50:00,392.15,392.68,392.0,392.67,4600.0,376.0658,376.574,375.9219,376.5645,4600.0
2020-07-06 13:55:00,392.5,393.82,392.41,393.81,2929.0,376.4014,377.6673,376.3151,377.6577,2929.0
2020-07-06 14:00:00,394.17,394.2,393.62,393.88,4304.0,378.0029,378.0317,377.4755,377.7248,4304.0
2020-07-06 14:05:00,393.53,393.53,392.8,392.8,2344.0,377.3892,377.3892,376.6891,376.6891,2344.0
2020-07-06 14:10:00,392.85,392.93,392.32,392.39,2702.0,376.7371,376.8138,376.2288,376.2959,2702.0
2020-07-06 14:15:00,392.51,392.53,392.0,392.19,2151.0,376.411,376.4302,375.9219,376.1041,2151.0
2020-07-06 14:20:00,392.25,392.62,392.07,392.62,1105.0,376.1617,376.5165,375.9891,376.5165,1105.0
2020-07-06 14:25:00,393.01,393.01,392.4,392.74,1614.0,376.8905,376.8905,376.3055,376.6316,1614.0
2020-07-06 14:30:00,392.52,392.91,392.52,392.73,1701.0,376.4206,376.7946,376.4206,376.622,1701.0
2020-07-06 14:35:00,393.07,393.07,392.66,392.92,1140.0,376.9481,376.9481,376.5549,376.8042,1140.0
2020-07-06 14:40:00,393.02,393.02,392.73,392.94,5672.0,376.9001,376.9001,376.622,376.8234,5672.0
2020-07-06 14:45:00,392.84,393.12,392.4,392.41,5100.0,376.7275,376.996,376.3055,376.3151,5100.0
2020-07-06 14:50:00,392.32,392.39,391.91,391.98,1800.0,376.2288,376.2959,375.8356,375.9028,1800.0
2020-07-06 14:55:00,391.96,392.05,391.65,391.74,1019.0,375.8836,375.9699,375.5863,375.6726,1019.0
2020-07-06 15:00:00,391.9,392.41,391.9,392.09,1536.0,375.826,376.3151,375.826,376.0082,1536.0
2020-07-06 15:05:00,392.37,392.4,392.01,392.3,4411.0,376.2768,376.3055,375.9315,376.2096,4411.0
2020-07-06 15:10:00,392.35,392.51,392.14,392.48,5433.0,376.2576,376.411,376.0562,376.3822,5433.0
2020-07-06 15:15:00,392.52,392.52,391.94,391.94,4606.0,376.4206,376.4206,375.8644,375.8644,4606.0
2020-07-06 15:20:00,392.18,393.01,392.17,392.87,2200.0,376.0946,376.8905,376.085,376.7563,2200.0
2020-07-06 15:25:00,392.72,393.78,392.71,393.61,3700.0,376.6124,377.6289,376.6028,377.4659,3700.0
2020-07-06 15:30:00,393.41,393.77,393.15,393.7,2100.0,377.2741,377.6193,377.0248,377.5522,2100.0
2020-07-06 15:35:00,394.03,394.19,393.56,394.0,4300.0,377.8687,378.0221,377.418,377.8399,4300.0
2020-07-06 15:40:00,394.4,394.52,394.23,394.52,4775.0,378.2235,378.3386,378.0605,378.3386,4775.0
2020-07-06 15:45:00,394.48,395.28,394.47,395.28,9468.0,378.3002,379.0674,378.2906,379.0674,9468.0
2020-07-06 15:50:00,395.39,396.53,395.03,396.36,19022.0,379.1729,380.2661,378.8277,380.1031,19022.0
2020-07-06 15:55:00,396.36,396.65,396.34,396.45,69448.0,380.1031,380.3812,380.0839,380.1894,69448.0
2020-07-07 09:30:00,393.34,396.25,393.34,393.97,7671.0,377.207,379.9976,377.207,377.8111,7671.0
2020-07-07 09:35:00,394.31,394.36,391.79,391.8,2359.0,378.1372,378.1851,375.7206,375.7301,2359.0
2020-07-07 09:40:00,391.48,393.28,391.48,392.48,4068.0,375.4233,377.1494,375.4233,376.3822,4068.0
2020-07-07 09:45:00,392.47,392.77,391.98,391.98,3137.0,376.3727,376.6604,375.9028,375.9028,3137.0
2020-07-07 09:50:00,392.11,393.36,391.76,392.21,2602.0,376.0274,377.2262,375.6918,376.1233,2602.0
2020-07-07 09:55:00,392.25,393.62,392.25,393.4,4024.0,376.1617,377.4755,376.1617,377.2645,4024.0
2020-07-07 10:00:00,393.39,394.09,392.99,393.97,2883.0,377.2549,377.9262,376.8713,377.8111,2883.0
2020-07-07 10:05:00,394.11,395.17,394.11,394.97,2400.0,377.9454,378.9619,377.9454,378.7701,2400.0
2020-07-07 10:10:00,395.05,396.48,395.04,395.77,4774.0,378.8468,380.2182,378.8372,379.5373,4774.0
2020-07-07 10:15:00,395.7,396.2,395.05,395.55,3796.0,379.4702,379.9497,378.8468,379.3263,3796.0
2020-07-07 10:20:00,395.76,395.76,395.09,395.54,2455.0,379.5277,379.5277,378.8852,379.3167,2455.0
2020-07-07 10:25:00,395.23,395.44,394.7,394.75,3626.0,379.0195,379.2208,378.5112,378.5591,3626.0
2020-07-07 10:30:00,395.1,395.94,395.01,395.36,2338.0,378.8948,379.7003,378.8085,379.1441,2338.0
2020-07-07 10:35:00,395.36,395.37,395.26,395.26,600.0,379.1441,379.1537,379.0482,379.0482,600.0
2020-07-07 10:40:00,395.22,395.22,394.43,394.65,1675.0,379.0099,379.0099,378.2523,378.4632,1675.0
2020-07-07 10:45:00,394.64,395.02,394.53,395.0,1800.0,378.4537,378.8181,378.3482,378.7989,1800.0
2020-07-07 10:50:00,395.26,395.89,395.23,395.33,1911.0,379.0482,379.6524,379.0195,379.1154,1911.0
2020-07-07 10:55:00,395.72,395.72,394.91,394.93,1200.0,379.4894,379.4894,378.7126,378.7318,1200.0
2020-07-07 11:00:00,394.96,395.62,394.96,394.98,4591.0,378.7605,379.3935,378.7605,378.7797,4591.0
2020-07-07 11:05:00,394.98,395.34,394.85,395.09,1864.0,378.7797,379.1249,378.655,378.8852,1864.0
2020-07-07 11:10:00,395.15,395.77,395.15,395.77,1060.0,378.9427,379.5373,378.9427,379.5373,1060.0
2020-07-07 11:15:00,395.78,396.19,395.72,395.79,2128.0,379.5469,379.9401,379.4894,379.5565,2128.0
2020-07-07 11:20:00,395.82,396.74,395.57,396.74,5167.0,379.5853,380.4675,379.3455,380.4675,5167.0
2020-07-07 11:25:00,396.42,397.0,396.19,397.0,2554.0,380.1606,380.7169,379.9401,380.7169,2554.0
2020-07-07 11:30:00,396.99,396.99,396.51,396.68,2226.0,380.7073,380.7073,380.247,380.41,2226.0
2020-07-07 11:35:00,396.6,396.93,396.59,396.93,4790.0,380.3333,380.6497,380.3237,380.6497,4790.0
2020-07-07 11:40:00,396.98,397.24,396.73,396.79,1020.0,380.6977,380.947,380.4579,380.5155,1020.0
2020-07-07 11:45:00,396.6,397.12,396.45,397.12,1769.0,380.3333,380.8319,380.1894,380.8319,1769.0
2020-07-07 11:50:00,396.91,397.2,396.62,396.98,13300.0,380.6306,380.9087,380.3524,380.6977,13300.0
2020-07-07 11:55:00,396.99,397.56,396.71,397.33,12744.0,380.7073,381.2539,380.4388,381.0333,12744.0
2020-07-07 12:00:00,397.33,397.33,396.11,396.12,4900.0,381.0333,381.0333,379.8634,379.873,4900.0
2020-07-07 12:05:00,396.29,396.33,395.51,395.51,2600.0,380.036,380.0743,379.288,379.288,2600.0
2020-07-07 12:10:00,395.36,395.71,395.13,395.22,1409.0,379.1441,379.4798,378.9236,379.0099,1409.0
2020-07-07 12:15:00,395.21,395.32,395.04,395.22,4215.0,379.0003,379.1058,378.8372,379.0099,4215.0
2020-07-07 12:20:00,395.06,395.41,395.06,395.08,700.0,378.8564,379.1921,378.8564,378.8756,700.0
2020-07-07 12:25:00,394.97,395.38,394.97,395.38,2368.0,378.7701,379.1633,378.7701,379.1633,2368.0
2020-07-07 12:30:00,394.99,394.99,394.84,394.88,500.0,378.7893,378.7893,378.6455,378.6838,500.0
2020-07-07 12:35:00,394.65,395.24,394.51,395.24,5100.0,378.4632,379.029,378.329,379.029,5100.0
2020-07-07 12:40:00,395.09,395.45,395.05,395.38,1344.0,378.8852,379.2304,378.8468,379.1633,1344.0
2020-07-07 12:45:00,395.68,395.68,395.22,395.65,1800.0,379.451,379.451,379.0099,379.4222,1800.0
2020-07-07 12:50:00,395.57,395.71,395.36,395.5,1800.0,379.3455,379.4798,379.1441,379.2784,1800.0
2020-07-07 12:55:00,395.46,395.66,395.45,395.56,400.0,379.24,379.4318,379.2304,379.3359,400.0
2020-07-07 13:00:00,395.76,395.88,395.56,395.68,2932.0,379.5277,379.6428,379.3359,379.451,2932.0
2020-07-07 13:05:00,395.29,395.29,394.43,394.97,5457.0,379.077,379.077,378.2523,378.7701,5457.0
2020-07-07 13:10:00,394.96,395.29,394.84,395.26,2406.0,378.7605,379.077,378.6455,379.0482,2406.0
2020-07-07 13:15:00,395.02,395.73,395.02,395.61,1200.0,378.8181,379.4989,378.8181,379.3839,1200.0
2020-07-07 13:20:00,395.58,395.67,395.24,395.53,30400.0,379.3551,379.4414,379.029,379.3072,30400.0
2020-07-07 13:25:00,395.72,395.93,395.44,395.62,4029.0,379.4894,379.6907,379.2208,379.3935,4029.0
2020-07-07 13:30:00,395.78,395.78,395.29,395.29,4101.0,379.5469,379.5469,379.077,379.077,4101.0
2020-07-07 13:35:00,395.25,395.39,394.97,394.97,3920.0,379.0386,379.1729,378.7701,378.7701,3920.0
2020-07-07 13:40:00,394.98,395.16,394.76,394.94,5500.0,378.7797,378.9523,378.5687,378.7414,5500.0
2020-07-07 13:45:00,394.92,394.92,393.82,393.92,1000.0,378.7222,378.7222,377.6673,377.7632,1000.0
2020-07-07 13:50:00,394.15,394.43,394.01,394.23,3626.0,377.9838,378.2523,377.8495,378.0605,3626.0
2020-07-07 13:55:00,394.23,394.56,394.23,394.38,2106.0,378.0605,378.3769,378.0605,378.2043,2106.0
2020-07-07 14:00:00,394.6,394.98,394.29,394.78,1983.0,378.4153,378.7797,378.118,378.5879,1983.0
2020-07-07 14:05:00,394.64,394.73,394.29,394.63,2000.0,378.4537,378.54,378.118,378.4441,2000.0
2020-07-07 14:10:00,394.42,394.79,394.29,394.44,3800.0,378.2427,378.5975,378.118,378.2619,3800.0
2020-07-07 14:15:00,394.4,394.47,393.91,394.12,5499.0,378.2235,378.2906,377.7536,377.955,5499.0
2020-07-07 14:20:00,394.31,394.51,394.01,394.14,4400.0,378.1372,378.329,377.8495,377.9742,4400.0
2020-07-07 14:25:00,394.14,394.18,393.74,393.75,19300.0,377.9742,378.0125,377.5906,377.6002,19300.0
2020-07-07 14:30:00,393.54,393.54,392.91,393.31,4014.0,377.3988,377.3988,376.7946,377.1782,4014.0
2020-07-07 14:35:00,393.43,393.55,392.88,392.97,3604.0,377.2933,377.4084,376.7658,376.8522,3604.0
2020-07-07 14:40:00,393.11,393.22,392.9,393.11,5128.0,376.9864,377.0919,376.785,376.9864,5128.0
2020-07-07 14:45:00,392.91,393.31,392.91,393.13,3333.0,376.7946,377.1782,376.7946,377.0056,3333.0
2020-07-07 14:50:00,393.18,393.35,392.82,393.09,2754.0,377.0535,377.2166,376.7083,376.9672,2754.0
2020-07-07 14:55:00,392.9,393.45,392.89,393.38,3398.0,376.785,377.3125,376.7754,377.2453,3398.0
2020-07-07 15:00:00,393.42,393.42,392.87,393.19,3000.0,377.2837,377.2837,376.7563,377.0631,3000.0
2020-07-07 15:05:00,393.19,393.52,392.69,392.78,3600.0,377.0631,377.3796,376.5836,376.6699,3600.0
2020-07-07 15:10:00,392.84,393.06,392.52,392.61,3100.0,376.7275,376.9385,376.4206,376.5069,3100.0
2020-07-07 15:15:00,392.4,392.87,392.25,392.64,5603.0,376.3055,376.7563,376.1617,376.5357,5603.0
2020-07-07 15:20:00,392.82,393.95,392.82,393.35,6731.0,376.7083,377.792,376.7083,377.2166,6731.0
2020-07-07 15:25:00,393.35,393.51,392.55,392.85,4535.0,377.2166,377.37,376.4494,376.7371,4535.0
2020-07-07 15:30:00,392.8,393.48,392.6,393.37,7240.0,376.6891,377.3412,376.4973,377.2357,7240.0
2020-07-07 15:35:00,393.48,393.54,392.88,393.04,8411.0,377.3412,377.3988,376.7658,376.9193,8411.0
2020-07-07 15:40:00,393.23,393.23,392.69,392.77,9475.0,377.1015,377.1015,376.5836,376.6604,9475.0
2020-07-07 15:45:00,392.79,392.92,391.26,391.42,24372.0,376.6795,376.8042,375.2123,375.3657,24372.0
2020-07-07 15:50:00,391.15,391.42,390.74,391.27,19595.0,375.1068,375.3657,374.7136,375.2219,19595.0
2020-07-07 15:55:00,391.1,392.85,390.87,391.54,132971.0,375.0589,376.7371,374.8383,375.4808,132971.0
2020-07-08 09:30:00,393.0,395.55,392.63,395.52,8834.0,376.8809,379.3263,376.5261,379.2976,8834.0
2020-07-08 09:35:00,395.21,396.03,393.92,394.2,6936.0,379.0003,379.7866,377.7632,378.0317,6936.0
2020-07-08 09:40:00,394.61,394.69,393.44,393.44,1136.0,378.4249,378.5016,377.3029,377.3029,1136.0
2020-07-08 09:45:00,393.42,394.04,392.64,393.99,3992.0,377.2837,377.8783,376.5357,377.8303,3992.0
2020-07-08 09:50:00,393.8,394.18,393.44,393.5,2885.0,377.6481,378.0125,377.3029,377.3604,2885.0
2020-07-08 09:55:00,393.71,394.84,393.7,394.28,4393.0,377.5618,378.6455,377.5522,378.1084,4393.0
2020-07-08 10:00:00,394.05,394.35,393.16,393.24,3559.0,377.8879,378.1756,377.0344,377.1111,3559.0
2020-07-08 10:05:00,393.58,394.61,393.44,394.03,7236.0,377.4371,378.4249,377.3029,377.8687,7236.0
2020-07-08 10:10:00,394.12,394.55,392.64,392.82,21499.0,377.955,378.3673,376.5357,376.7083,21499.0
2020-07-08 10:15:00,391.89,392.27,391.35,392.27,4800.0,375.8164,376.1809,375.2986,376.1809,4800.0
2020-07-08 10:20:00,392.28,392.56,392.0,392.15,1839.0,376.1905,376.459,375.9219,376.0658,1839.0
2020-07-08 10:25:00,392.17,392.69,391.88,392.01,6006.0,376.085,376.5836,375.8069,375.9315,6006.0
2020-07-08 10:30:00,392.19,393.22,392.19,393.22,1408.0,376.1041,377.0919,376.1041,377.0919,1408.0
2020-07-08 10:35:00,392.91,393.15,392.74,392.91,1200.0,376.7946,377.0248,376.6316,376.7946,1200.0
2020-07-08 10:40:00,392.78,392.93,392.23,392.25,3274.0,376.6699,376.8138,376.1425,376.1617,3274.0
2020-07-08 10:45:00,392.23,392.61,392.23,392.47,1549.0,376.1425,376.5069,376.1425,376.3727,1549.0
2020-07-08 10:50:00,392.5,393.08,392.43,392.44,3000.0,376.4014,376.9576,376.3343,376.3439,3000.0
2020-07-08 10:55:00,392.79,392.79,392.04,392.04,2522.0,376.6795,376.6795,375.9603,375.9603,2522.0
2020-07-08 11:00:00,392.14,392.21,390.22,390.27,1900.0,376.0562,376.1233,374.2149,374.2629,1900.0
2020-07-08 11:05:00,389.5,389.6,388.96,389.26,1913.0,373.5245,373.6204,373.0066,373.2943,1913.0
2020-07-08 11:10:00,389.12,389.68,389.08,389.5,1900.0,373.1601,373.6971,373.1217,373.5245,1900.0
2020-07-08 11:15:00,389.36,389.36,387.61,387.99,3477.0,373.3902,373.3902,371.712,372.0764,3477.0
2020-07-08 11:20:00,387.96,388.33,387.38,388.31,1603.0,372.0476,372.4025,371.4914,372.3833,1603.0
2020-07-08 11:25:00,388.34,388.99,387.77,388.91,4428.0,372.4121,373.0354,371.8654,372.9587,4428.0
2020-07-08 11:30:00,388.95,389.24,388.79,389.17,1000.0,372.997,373.2751,372.8436,373.208,1000.0
2020-07-08 11:35:00,388.95,389.23,388.0,388.37,5200.0,372.997,373.2655,372.086,372.4408,5200.0
2020-07-08 11:40:00,388.35,388.35,387.8,388.32,900.0,372.4216,372.4216,371.8942,372.3929,900.0
2020-07-08 11:45:00,388.33,388.95,388.33,388.61,5801.0,372.4025,372.997,372.4025,372.671,5801.0
2020-07-08 11:50:00,388.69,389.1,388.36,388.69,5070.0,372.7477,373.1409,372.4312,372.7477,5070.0
2020-07-08 11:55:00,388.8,389.03,388.16,388.32,2336.0,372.8532,373.0738,372.2394,372.3929,2336.0
2020-07-08 12:00:00,388.53,388.77,387.93,388.23,1700.0,372.5943,372.8244,372.0189,372.3066,1700.0
2020-07-08 12:05:00,388.27,388.5,387.78,387.9,1300.0,372.3449,372.5655,371.875,371.9901,1300.0
2020-07-08 12:10:00,388.05,388.28,388.04,388.05,2000.0,372.1339,372.3545,372.1244,372.1339,2000.0
2020-07-08 12:15:00,388.04,388.04,387.53,387.75,5044.0,372.1244,372.1244,371.6353,371.8463,5044.0
2020-07-08 12:20:00,387.74,387.86,387.38,387.49,2240.0,371.8367,371.9517,371.4914,371.5969,2240.0
2020-07-08 12:25:00,387.59,388.13,387.53,387.56,8951.0,371.6928,372.2107,371.6353,371.664,8951.0
2020-07-08 12:30:00,387.68,387.68,387.1,387.1,3496.0,371.7791,371.7791,371.2229,371.2229,3496.0
2020-07-08 12:35:00,386.85,387.23,386.54,386.66,2406.0,370.9832,371.3476,370.6859,370.801,2406.0
2020-07-08 12:40:00,387.11,387.11,386.01,386.07,5900.0,371.2325,371.2325,370.1776,370.2352,5900.0
2020-07-08 12:45:00,386.11,386.6,386.11,386.23,2955.0,370.2735,370.7434,370.2735,370.3886,2955.0
2020-07-08 12:50:00,386.59,386.69,386.03,386.03,2051.0,370.7338,370.8297,370.1968,370.1968,2051.0
2020-07-08 12:55:00,386.03,386.83,386.03,386.83,1600.0,370.1968,370.964,370.1968,370.964,1600.0
2020-07-08 13:00:00,386.73,387.19,386.73,387.19,800.0,370.8681,371.3092,370.8681,371.3092,800.0
2020-07-08 13:05:00,387.04,387.15,386.78,387.0,1663.0,371.1654,371.2709,370.916,371.127,1663.0
2020-07-08 13:10:00,387.1,387.1,386.46,386.46,2025.0,371.2229,371.2229,370.6092,370.6092,2025.0
2020-07-08 13:15:00,386.28,386.5,385.98,385.98,1800.0,370.4365,370.6475,370.1488,370.1488,1800.0
2020-07-08 13:20:00,385.96,386.18,385.66,385.66,1700.0,370.1297,370.3406,369.842,369.842,1700.0
2020-07-08 13:25:00,385.5,385.5,384.5,384.71,3103.0,369.6885,369.6885,368.7296,368.9309,3103.0
2020-07-08 13:30:00,384.83,385.21,384.61,384.97,1800.0,369.046,369.4104,368.835,369.1803,1800.0
2020-07-08 13:35:00,385.17,385.34,385.1,385.34,900.0,369.3721,369.5351,369.3049,369.5351,900.0
2020-07-08 13:40:00,385.23,385.32,384.95,385.21,2797.0,369.4296,369.5159,369.1611,369.4104,2797.0
2020-07-08 13:45:00,385.25,385.9,385.25,385.81,2148.0,369.4488,370.0721,369.4488,369.9858,2148.0
2020-07-08 13:50:00,385.73,385.95,385.52,385.52,1083.0,369.9091,370.1201,369.7077,369.7077,1083.0
2020-07-08 13:55:00,385.0,385.06,384.81,385.06,1802.0,369.209,369.2666,369.0268,369.2666,1802.0
2020-07-08 14:00:00,385.24,386.1,385.12,385.12,2000.0,369.4392,370.2639,369.3241,369.3241,2000.0
2020-07-08 14:05:00,385.13,385.81,385.12,385.81,3200.0,369.3337,369.9858,369.3241,369.9858,3200.0
2020-07-08 14:10:00,385.97,386.5,385.97,386.36,3200.0,370.1393,370.6475,370.1393,370.5133,3200.0
2020-07-08 14:15:00,386.31,386.47,385.62,385.99,4600.0,370.4653,370.6188,369.8036,370.1584,4600.0
2020-07-08 14:20:00,386.21,386.21,385.05,385.06,7256.0,370.3694,370.3694,369.257,369.2666,7256.0
2020-07-08 14:25:00,385.09,385.4,385.09,385.36,1100.0,369.2954,369.5926,369.2954,369.5543,1100.0
2020-07-08 14:30:00,385.44,385.58,385.07,385.42,4062.0,369.631,369.7653,369.2762,369.6118,4062.0
2020-07-08 14:35:00,385.25,385.4,385.22,385.4,1449.0,369.4488,369.5926,369.42,369.5926,1449.0
2020-07-08 14:40:00,385.54,385.59,384.48,384.65,2455.0,369.7269,369.7748,368.7104,368.8734,2455.0
2020-07-08 14:45:00,384.59,384.98,384.32,384.45,2520.0,368.8159,369.1899,368.5569,368.6816,2520.0
2020-07-08 14:50:00,384.37,384.75,384.01,384.16,2631.0,368.6049,368.9693,368.2597,368.4035,2631.0
2020-07-08 14:55:00,384.28,384.97,384.23,384.97,2265.0,368.5186,369.1803,368.4706,369.1803,2265.0
2020-07-08 15:00:00,384.86,385.13,384.86,384.91,2809.0,369.0748,369.3337,369.0748,369.1227,2809.0
2020-07-08 15:05:00,385.08,385.32,384.86,384.98,3807.0,369.2858,369.5159,369.0748,369.1899,3807.0
2020-07-08 15:10:00,385.1,385.56,385.1,385.56,2900.0,369.3049,369.7461,369.3049,369.7461,2900.0
2020-07-08 15:15:00,385.45,385.45,385.0,385.12,3216.0,369.6406,369.6406,369.209,369.3241,3216.0
2020-07-08 15:20:00,385.21,386.22,385.15,386.11,3450.0,369.4104,370.379,369.3529,370.2735,3450.0
2020-07-08 15:25:00,386.22,386.35,385.58,385.64,6220.0,370.379,370.5037,369.7653,369.8228,6220.0
2020-07-08 15:30:00,385.73,385.99,385.18,385.99,8456.0,369.9091,370.1584,369.3817,370.1584,8456.0
2020-07-08 15:35:00,386.17,386.76,385.88,385.88,4100.0,370.3311,370.8969,370.053,370.053,4100.0
2020-07-08 15:40:00,386.0,386.47,385.71,385.72,6710.0,370.168,370.6188,369.8899,369.8995,6710.0
2020-07-08 15:45:00,385.93,386.41,385.77,386.17,11199.0,370.1009,370.5612,369.9475,370.3311,11199.0
2020-07-08 15:50:00,386.23,386.92,385.59,386.85,13604.0,370.3886,371.0503,369.7748,370.9832,13604.0
2020-07-08 15:55:00,386.95,387.24,385.98,386.0,43768.0,371.0791,371.3572,370.1488,370.168,43768.0
2020-07-09 09:30:00,385.12,387.33,385.07,386.62,14051.0,369.3241,371.4435,369.2762,370.7626,14051.0
2020-07-09 09:35:00,386.59,386.96,385.8,385.92,3900.0,370.7338,371.0887,369.9762,370.0913,3900.0
2020-07-09 09:40:00,386.09,387.17,386.08,386.82,2376.0,370.2543,371.29,370.2447,370.9544,2376.0
2020-07-09 09:45:00,386.77,387.15,381.99,383.31,17324.0,370.9064,371.2709,366.3225,367.5884,17324.0
2020-07-09 09:50:00,382.5,384.24,382.5,384.2,12959.0,366.8116,368.4802,366.8116,368.4419,12959.0
2020-07-09 09:55:00,384.37,385.49,384.37,385.2,2884.0,368.6049,369.6789,368.6049,369.4008,2884.0
2020-07-09 10:00:00,385.23,387.59,385.23,387.1,6671.0,369.4296,371.6928,369.4296,371.2229,6671.0
2020-07-09 10:05:00,387.1,387.1,386.14,386.57,4357.0,371.2229,371.2229,370.3023,370.7147,4357.0
2020-07-09 10:10:00,386.54,386.54,385.5,386.24,1600.0,370.6859,370.6859,369.6885,370.3982,1600.0
2020-07-09 10:15:00,386.1,386.1,384.53,384.91,7686.0,370.2639,370.2639,368.7583,369.1227,7686.0
2020-07-09 10:20:00,384.74,387.16,384.74,386.75,7678.0,368.9597,371.2805,368.9597,370.8873,7678.0
2020-07-09 10:25:00,386.88,386.88,384.76,384.77,2229.0,371.0119,371.0119,368.9789,368.9885,2229.0
2020-07-09 10:30:00,384.84,384.99,384.66,384.73,734.0,369.0556,369.1995,368.883,368.9501,734.0
2020-07-09 10:35:00,385.02,385.44,384.16,384.34,9273.0,369.2282,369.631,368.4035,368.5761,9273.0
2020-07-09 10:40:00,383.97,383.99,381.85,381.98,4100.0,368.2213,368.2405,366.1882,366.3129,4100.0
2020-07-09 10:45:00,381.61,382.79,381.4,382.36,1700.0,365.9581,367.0897,365.7567,366.6773,1700.0
2020-07-09 10:50:00,381.82,382.4,381.36,381.44,1800.0,366.1595,366.7157,365.7183,365.7951,1800.0
2020-07-09 10:55:00,381.66,382.25,380.9,380.9,4451.0,366.006,366.5718,365.2772,365.2772,4451.0
2020-07-09 11:00:00,380.99,381.0,379.71,380.32,4184.0,365.3635,365.3731,364.136,364.721,4184.0
2020-07-09 11:05:00,380.04,381.51,379.33,381.51,2260.0,364.4525,365.8622,363.7716,365.8622,2260.0
2020-07-09 11:10:00,381.25,381.37,380.79,381.08,2709.0,365.6129,365.7279,365.1717,365.4498,2709.0
2020-07-09 11:15:00,380.81,381.73,379.34,379.55,7037.0,365.1909,366.0732,363.7812,363.9826,7037.0
2020-07-09 11:20:00,379.69,380.17,379.54,379.61,5625.0,364.1168,364.5771,363.973,364.0401,5625.0
2020-07-09 11:25:00,379.88,379.88,378.62,379.75,3600.0,364.299,364.299,363.0907,364.1744,3600.0
2020-07-09 11:30:00,379.99,380.0,378.97,379.38,19434.0,364.4045,364.4141,363.4264,363.8196,19434.0
2020-07-09 11:35:00,379.3,379.62,379.02,379.1,2000.0,363.7428,364.0497,363.4743,363.551,2000.0
2020-07-09 11:40:00,379.11,379.59,378.66,379.46,25294.0,363.5606,364.0209,363.1291,363.8963,25294.0
2020-07-09 11:45:00,379.26,380.17,379.03,380.17,2700.0,363.7045,364.5771,363.4839,364.5771,2700.0
2020-07-09 11:50:00,379.83,380.25,379.19,379.93,10271.0,364.2511,364.6539,363.6373,364.347,10271.0
2020-07-09 11:55:00,380.19,380.37,379.85,380.29,9900.0,364.5963,364.7689,364.2703,364.6922,9900.0
2020-07-09 12:00:00,380.37,380.95,380.04,380.91,8937.0,364.7689,365.3252,364.4525,365.2868,8937.0
2020-07-09 12:05:00,381.0,381.59,380.81,381.58,4000.0,365.3731,365.9389,365.1909,365.9293,4000.0
2020-07-09 12:10:00,381.41,381.92,379.48,381.5,52905.0,365.7663,366.2554,363.9155,365.8526,52905.0
2020-07-09 12:15:00,381.47,381.59,381.02,381.14,4233.0,365.8238,365.9389,365.3923,365.5074,4233.0
2020-07-09 12:20:00,380.94,381.7,380.68,381.38,4500.0,365.3156,366.0444,365.0662,365.7375,4500.0
2020-07-09 12:25:00,381.36,381.68,380.82,380.95,9300.0,365.7183,366.0252,365.2005,365.3252,9300.0
2020-07-09 12:30:00,381.01,381.33,380.93,381.33,3291.0,365.3827,365.6896,365.306,365.6896,3291.0
2020-07-09 12:35:00,381.07,381.25,380.74,381.2,2228.0,365.4402,365.6129,365.1238,365.5649,2228.0
2020-07-09 12:40:00,381.21,381.54,380.96,381.36,5406.0,365.5745,365.891,365.3347,365.7183,5406.0
2020-07-09 12:45:00,381.33,381.75,381.17,381.37,16691.0,365.6896,366.0923,365.5361,365.7279,16691.0
2020-07-09 12:50:00,381.47,381.53,380.7,380.81,4423.0,365.8238,365.8814,365.0854,365.1909,4423.0
2020-07-09 12:55:00,381.0,381.73,380.99,381.68,3441.0,365.3731,366.0732,365.3635,366.0252,3441.0
2020-07-09 13:00:00,381.67,382.17,381.22,381.81,19247.0,366.0156,366.4951,365.5841,366.1499,19247.0
2020-07-09 13:05:00,381.83,382.32,381.78,382.32,3370.0,366.1691,366.639,366.1211,366.639,3370.0
2020-07-09 13:10:00,382.22,382.58,381.91,381.91,6608.0,366.5431,366.8883,366.2458,366.2458,6608.0
2020-07-09 13:15:00,381.89,382.18,381.89,382.06,600.0,366.2266,366.5047,366.2266,366.3896,600.0
2020-07-09 13:20:00,382.01,382.4,381.9,382.4,1700.0,366.3417,366.7157,366.2362,366.7157,1700.0
2020-07-09 13:25:00,382.25,382.37,381.59,381.68,2573.0,366.5718,366.6869,365.9389,366.0252,2573.0
2020-07-09 13:30:00,381.68,381.79,381.4,381.79,1505.0,366.0252,366.1307,365.7567,366.1307,1505.0
2020-07-09 13:35:00,381.68,381.77,381.63,381.63,700.0,366.0252,366.1115,365.9773,365.9773,700.0
2020-07-09 13:40:00,381.84,382.1,380.9,380.9,1600.0,366.1787,366.428,365.2772,365.2772,1600.0
2020-07-09 13:45:00,380.9,380.9,380.66,380.8,1100.0,365.2772,365.2772,365.0471,365.1813,1100.0
2020-07-09 13:50:00,380.71,380.76,380.54,380.54,1300.0,365.095,365.143,364.932,364.932,1300.0
2020-07-09 13:55:00,380.69,380.69,379.94,380.02,3980.0,365.0758,365.0758,364.3566,364.4333,3980.0
2020-07-09 14:00:00,379.97,380.33,379.92,380.19,4805.0,364.3854,364.7306,364.3374,364.5963,4805.0
2020-07-09 14:05:00,380.18,380.5,380.18,380.49,1655.0,364.5867,364.8936,364.5867,364.884,1655.0
2020-07-09 14:10:00,380.44,380.56,380.29,380.3,1502.0,364.8361,364.9512,364.6922,364.7018,1502.0
2020-07-09 14:15:00,380.23,381.1,380.23,380.92,2201.0,364.6347,365.469,364.6347,365.2964,2201.0
2020-07-09 14:20:00,380.99,380.99,380.05,380.34,7630.0,365.3635,365.3635,364.4621,364.7402,7630.0
2020-07-09 14:25:00,380.19,380.56,380.18,380.47,2310.0,364.5963,364.9512,364.5867,364.8648,2310.0
2020-07-09 14:30:00,380.34,380.45,380.04,380.38,6897.0,364.7402,364.8457,364.4525,364.7785,6897.0
2020-07-09 14:35:00,380.38,380.92,380.34,380.85,2116.0,364.7785,365.2964,364.7402,365.2293,2116.0
2020-07-09 14:40:00,380.93,381.02,380.54,380.64,1596.0,365.306,365.3923,364.932,365.0279,1596.0
2020-07-09 14:45:00,380.64,380.72,380.39,380.62,3823.0,365.0279,365.1046,364.7881,365.0087,3823.0
2020-07-09 14:50:00,380.86,381.13,380.8,381.12,2683.0,365.2388,365.4978,365.1813,365.4882,2683.0
2020-07-09 14:55:00,381.11,381.5,381.0,381.45,7875.0,365.4786,365.8526,365.3731,365.8046,7875.0
2020-07-09 15:00:00,381.67,382.94,381.0,382.94,210153.0,366.0156,367.2335,365.3731,367.2335,210153.0
2020-07-09 15:05:00,382.84,383.55,382.78,383.55,2662.0,367.1376,367.8185,367.0801,367.8185,2662.0
2020-07-09 15:10:00,383.4,384.57,383.4,384.5,7700.0,367.6747,368.7967,367.6747,368.7296,7700.0
2020-07-09 15:15:00,384.63,384.97,383.69,384.13,4350.0,368.8542,369.1803,367.9528,368.3747,4350.0
2020-07-09 15:20:00,383.97,383.97,383.06,383.34,5002.0,368.2213,368.2213,367.3486,367.6171,5002.0
2020-07-09 15:25:00,383.4,383.4,382.42,382.47,2424.0,367.6747,367.6747,366.7349,366.7828,2424.0
2020-07-09 15:30:00,382.15,382.28,381.25,381.58,3314.0,366.4759,366.6006,365.6129,365.9293,3314.0
2020-07-09 15:35:00,381.27,381.84,380.85,381.84,7953.0,365.632,366.1787,365.2293,366.1787,7953.0
2020-07-09 15:40:00,381.92,382.56,381.45,382.48,4167.0,366.2554,366.8691,365.8046,366.7924,4167.0
2020-07-09 15:45:00,382.54,383.62,382.52,383.15,8451.0,366.8499,367.8856,366.8308,367.4349,8451.0
2020-07-09 15:50:00,382.93,383.34,382.44,383.19,8083.0,367.2239,367.6171,366.754,367.4733,8083.0
2020-07-09 15:55:00,383.14,383.22,382.64,382.75,32239.0,367.4253,367.5021,366.9458,367.0513,32239.0
2020-07-10 09:30:00,385.02,385.02,381.33,382.14,7911.0,369.2282,369.2282,365.6896,366.4663,7911.0
2020-07-10 09:35:00,381.26,381.82,380.87,381.0,1604.0,365.6224,366.1595,365.2484,365.3731,1604.0
2020-07-10 09:40:00,381.64,382.05,380.93,381.82,1900.0,365.9869,366.38,365.306,366.1595,1900.0
2020-07-10 09:45:00,381.08,382.63,381.08,381.56,2315.0,365.4498,366.9363,365.4498,365.9101,2315.0
2020-07-10 09:50:00,381.69,382.49,381.46,382.0,10013.0,366.0348,366.802,365.8142,366.3321,10013.0
2020-07-10 09:55:00,381.94,382.54,381.94,381.96,3049.0,366.2746,366.8499,366.2746,366.2937,3049.0
2020-07-10 10:00:00,381.83,381.83,379.42,379.77,4205.0,366.1691,366.1691,363.8579,364.1936,4205.0
2020-07-10 10:05:00,379.74,380.72,379.57,380.72,5813.0,364.1648,365.1046,364.0018,365.1046,5813.0
2020-07-10 10:10:00,380.71,381.92,380.71,381.52,5841.0,365.095,366.2554,365.095,365.8718,5841.0
2020-07-10 10:15:00,382.45,382.71,381.06,381.3,2948.0,366.7636,367.013,365.4306,365.6608,2948.0
2020-07-10 10:20:00,381.0,381.31,380.75,381.15,1434.0,365.3731,365.6704,365.1334,365.517,1434.0
2020-07-10 10:25:00,381.0,382.42,380.8,382.1,1942.0,365.3731,366.7349,365.1813,366.428,1942.0
2020-07-10 10:30:00,382.01,382.15,381.73,382.05,860.0,366.3417,366.4759,366.0732,366.38,860.0
2020-07-10 10:35:00,381.82,382.04,380.84,380.98,4594.0,366.1595,366.3705,365.2197,365.3539,4594.0
2020-07-10 10:40:00,381.07,381.72,380.93,380.98,8208.0,365.4402,366.0636,365.306,365.3539,8208.0
2020-07-10 10:45:00,381.0,381.01,379.98,379.98,6118.0,365.3731,365.3827,364.3949,364.3949,6118.0
2020-07-10 10:50:00,380.34,380.46,379.85,380.03,5863.0,364.7402,364.8553,364.2703,364.4429,5863.0
2020-07-10 10:55:00,380.07,380.47,379.72,380.47,1631.0,364.4813,364.8648,364.1456,364.8648,1631.0
2020-07-10 11:00:00,380.35,380.47,379.75,379.84,2700.0,364.7498,364.8648,364.1744,364.2607,2700.0
2020-07-10 11:05:00,380.11,380.21,379.77,379.85,2855.0,364.5196,364.6155,364.1936,364.2703,2855.0
2020-07-10 11:10:00,380.37,380.78,379.66,379.67,1500.0,364.7689,365.1621,364.0881,364.0977,1500.0
2020-07-10 11:15:00,379.94,379.94,379.01,379.08,2801.0,364.3566,364.3566,363.4647,363.5319,2801.0
2020-07-10 11:20:00,379.12,379.12,378.76,378.77,800.0,363.5702,363.5702,363.225,363.2346,800.0
2020-07-10 11:25:00,379.1,379.19,377.53,377.75,3157.0,363.551,363.6373,362.0454,362.2564,3157.0
2020-07-10 11:30:00,377.36,377.84,377.36,377.63,1706.0,361.8824,362.3427,361.8824,362.1413,1706.0
2020-07-10 11:35:00,377.34,378.51,377.2,378.51,3097.0,361.8632,362.9852,361.729,362.9852,3097.0
2020-07-10 11:40:00,378.53,378.74,378.49,378.59,1500.0,363.0044,363.2058,362.9661,363.062,1500.0
2020-07-10 11:45:00,378.59,378.71,378.32,378.58,10579.0,363.062,363.177,362.803,363.0524,10579.0
2020-07-10 11:50:00,378.37,379.15,378.12,379.15,4134.0,362.851,363.599,362.6112,363.599,4134.0
2020-07-10 11:55:00,379.25,379.57,379.13,379.57,1700.0,363.6949,364.0018,363.5798,364.0018,1700.0
2020-07-10 12:00:00,379.31,379.49,378.99,379.33,1600.0,363.7524,363.925,363.4455,363.7716,1600.0
2020-07-10 12:05:00,379.28,379.67,379.28,379.5,981.0,363.7237,364.0977,363.7237,363.9346,981.0
2020-07-10 12:10:00,379.76,380.24,379.73,380.13,1900.0,364.184,364.6443,364.1552,364.5388,1900.0
2020-07-10 12:15:00,379.95,379.95,379.2,379.41,1700.0,364.3662,364.3662,363.6469,363.8483,1700.0
2020-07-10 12:20:00,379.33,379.46,379.0,379.13,1500.0,363.7716,363.8963,363.4551,363.5798,1500.0
2020-07-10 12:25:00,379.29,379.3,378.6,378.61,4493.0,363.7332,363.7428,363.0715,363.0811,4493.0
2020-07-10 12:30:00,378.61,378.99,378.61,378.88,1678.0,363.0811,363.4455,363.0811,363.3401,1678.0
2020-07-10 12:35:00,379.03,379.12,378.77,378.78,1100.0,363.4839,363.5702,363.2346,363.2442,1100.0
2020-07-10 12:40:00,378.67,379.4,378.42,379.4,1300.0,363.1387,363.8387,362.8989,363.8387,1300.0
2020-07-10 12:45:00,379.46,379.48,379.27,379.44,858.0,363.8963,363.9155,363.7141,363.8771,858.0
2020-07-10 12:50:00,379.41,379.58,379.34,379.4,1039.0,363.8483,364.0113,363.7812,363.8387,1039.0
2020-07-10 12:55:00,379.31,379.4,379.06,379.4,2353.0,363.7524,363.8387,363.5127,363.8387,2353.0
2020-07-10 13:00:00,379.08,379.43,378.95,379.43,1200.0,363.5319,363.8675,363.4072,363.8675,1200.0
2020-07-10 13:05:00,379.41,379.49,379.31,379.48,704.0,363.8483,363.925,363.7524,363.9155,704.0
2020-07-10 13:10:00,379.36,379.36,378.95,379.25,5402.0,363.8004,363.8004,363.4072,363.6949,5402.0
2020-07-10 13:15:00,379.36,379.36,378.76,378.94,1500.0,363.8004,363.8004,363.225,363.3976,1500.0
2020-07-10 13:20:00,378.76,379.48,378.76,379.48,521.0,363.225,363.9155,363.225,363.9155,521.0
2020-07-10 13:25:00,379.57,379.99,379.21,379.9,4677.0,364.0018,364.4045,363.6565,364.3182,4677.0
2020-07-10 13:30:00,379.98,380.31,379.74,379.88,1603.0,364.3949,364.7114,364.1648,364.299,1603.0
2020-07-10 13:35:00,379.92,380.35,379.88,380.35,500.0,364.3374,364.7498,364.299,364.7498,500.0
2020-07-10 13:40:00,380.29,380.7,380.14,380.65,4700.0,364.6922,365.0854,364.5484,365.0375,4700.0
2020-07-10 13:45:00,380.3,380.61,380.14,380.36,900.0,364.7018,364.9991,364.5484,364.7594,900.0
2020-07-10 13:50:00,380.43,380.8,380.3,380.6,2300.0,364.8265,365.1813,364.7018,364.9895,2300.0
2020-07-10 13:55:00,380.38,380.56,380.37,380.56,500.0,364.7785,364.9512,364.7689,364.9512,500.0
2020-07-10 14:00:00,380.5,380.98,380.44,380.78,2601.0,364.8936,365.3539,364.8361,365.1621,2601.0
2020-07-10 14:05:00,380.78,381.46,380.78,381.46,1400.0,365.1621,365.8142,365.1621,365.8142,1400.0
2020-07-10 14:10:00,381.39,381.39,380.77,380.77,1790.0,365.7471,365.7471,365.1525,365.1525,1790.0
2020-07-10 14:15:00,380.93,381.02,380.5,380.52,1900.0,365.306,365.3923,364.8936,364.9128,1900.0
2020-07-10 14:20:00,380.52,380.52,380.16,380.37,3403.0,364.9128,364.9128,364.5676,364.7689,3403.0
2020-07-10 14:25:00,380.41,380.69,380.31,380.4,2457.0,364.8073,365.0758,364.7114,364.7977,2457.0
2020-07-10 14:30:00,380.64,381.04,380.64,380.84,1900.0,365.0279,365.4115,365.0279,365.2197,1900.0
2020-07-10 14:35:00,381.08,381.08,380.57,380.8,1700.0,365.4498,365.4498,364.9607,365.1813,1700.0
2020-07-10 14:40:00,380.82,381.15,380.82,381.1,2710.0,365.2005,365.517,365.2005,365.469,2710.0
2020-07-10 14:45:00,380.82,381.08,380.8,380.97,1400.0,365.2005,365.4498,365.1813,365.3443,1400.0
2020-07-10 14:50:00,380.89,381.13,380.75,380.91,1600.0,365.2676,365.4978,365.1334,365.2868,1600.0
2020-07-10 14:55:00,380.95,381.31,380.86,381.22,1861.0,365.3252,365.6704,365.2388,365.5841,1861.0
2020-07-10 15:00:00,381.12,381.26,380.79,381.15,1400.0,365.4882,365.6224,365.1717,365.517,1400.0
2020-07-10 15:05:00,381.17,381.41,380.65,381.3,5353.0,365.5361,365.7663,365.0375,365.6608,5353.0
2020-07-10 15:10:00,381.34,382.14,381.29,381.86,8151.0,365.6992,366.4663,365.6512,366.1978,8151.0
2020-07-10 15:15:00,381.85,381.9,381.32,381.68,5107.0,366.1882,366.2362,365.68,366.0252,5107.0
2020-07-10 15:20:00,381.74,381.74,381.43,381.58,4720.0,366.0828,366.0828,365.7855,365.9293,4720.0
2020-07-10 15:25:00,381.54,381.6,381.18,381.58,2566.0,365.891,365.9485,365.5457,365.9293,2566.0
2020-07-10 15:30:00,381.58,381.93,381.44,381.56,5815.0,365.9293,366.265,365.7951,365.9101,5815.0
2020-07-10 15:35:00,381.38,381.65,381.11,381.52,6854.0,365.7375,365.9964,365.4786,365.8718,6854.0
2020-07-10 15:40:00,381.56,381.57,380.39,380.53,8048.0,365.9101,365.9197,364.7881,364.9224,8048.0
2020-07-10 15:45:00,380.78,381.47,380.78,381.11,5140.0,365.1621,365.8238,365.1621,365.4786,5140.0
2020-07-10 15:50:00,381.52,381.53,380.84,381.21,8736.0,365.8718,365.8814,365.2197,365.5745,8736.0
2020-07-10 15:55:00,381.21,381.86,381.03,381.42,40813.0,365.5745,366.1978,365.4019,365.7759,40813.0
2020-07-13 09:30:00,382.76,384.26,382.33,384.26,7736.0,367.0609,368.4994,366.6486,368.4994,7736.0
2020-07-13 09:35:00,385.53,387.95,385.33,387.95,3820.0,369.7173,372.038,369.5255,372.038,3820.0
2020-07-13 09:40:00,387.27,388.93,387.27,388.8,2250.0,371.3859,372.9779,371.3859,372.8532,2250.0
2020-07-13 09:45:00,389.12,390.39,388.57,389.76,4583.0,373.1601,374.378,372.6326,373.7738,4583.0
2020-07-13 09:50:00,389.4,389.4,388.06,388.06,3450.0,373.4286,373.4286,372.1435,372.1435,3450.0
2020-07-13 09:55:00,388.47,388.8,386.41,387.17,2959.0,372.5367,372.8532,370.5612,371.29,2959.0
2020-07-13 10:00:00,387.29,387.31,386.62,386.8,904.0,371.4051,371.4243,370.7626,370.9352,904.0
2020-07-13 10:05:00,386.4,387.55,385.6,387.32,7101.0,370.5516,371.6545,369.7844,371.4339,7101.0
2020-07-13 10:10:00,387.5,388.39,387.42,387.9,7333.0,371.6065,372.46,371.5298,371.9901,7333.0
2020-07-13 10:15:00,387.85,388.58,387.85,388.58,1300.0,371.9422,372.6422,371.9422,372.6422,1300.0
2020-07-13 10:20:00,388.56,388.75,388.02,388.22,1200.0,372.623,372.8052,372.1052,372.297,1200.0
2020-07-13 10:25:00,388.11,388.65,388.08,388.65,1679.0,372.1915,372.7093,372.1627,372.7093,1679.0
2020-07-13 10:30:00,388.79,389.17,388.76,389.17,922.0,372.8436,373.208,372.8148,373.208,922.0
2020-07-13 10:35:00,389.05,389.06,388.39,388.39,760.0,373.0929,373.1025,372.46,372.46,760.0
2020-07-13 10:40:00,388.72,388.72,388.31,388.46,600.0,372.7765,372.7765,372.3833,372.5271,600.0
2020-07-13 10:45:00,388.26,388.35,388.15,388.31,916.0,372.3353,372.4216,372.2298,372.3833,916.0
2020-07-13 10:50:00,388.8,389.43,388.24,388.24,1900.0,372.8532,373.4573,372.3162,372.3162,1900.0
2020-07-13 10:55:00,387.99,389.39,387.99,389.39,6004.0,372.0764,373.419,372.0764,373.419,6004.0
2020-07-13 11:00:00,389.25,390.16,389.25,390.16,13698.0,373.2847,374.1574,373.2847,374.1574,13698.0
2020-07-13 11:05:00,390.24,390.24,388.89,389.01,2138.0,374.2341,374.2341,372.9395,373.0546,2138.0
2020-07-13 11:10:00,389.02,389.54,388.92,389.5,1900.0,373.0642,373.5628,372.9683,373.5245,1900.0
2020-07-13 11:15:00,389.22,389.27,388.87,388.87,1400.0,373.256,373.3039,372.9203,372.9203,1400.0
2020-07-13 11:20:00,388.87,388.87,387.81,388.04,2926.0,372.9203,372.9203,371.9038,372.1244,2926.0
2020-07-13 11:25:00,387.8,389.28,387.8,389.16,3541.0,371.8942,373.3135,371.8942,373.1984,3541.0
2020-07-13 11:30:00,388.98,388.98,387.31,387.5,1900.0,373.0258,373.0258,371.4243,371.6065,1900.0
2020-07-13 11:35:00,387.65,388.06,387.08,387.31,2507.0,371.7504,372.1435,371.2037,371.4243,2507.0
2020-07-13 11:40:00,387.48,387.71,386.78,386.78,1800.0,371.5873,371.8079,370.916,370.916,1800.0
2020-07-13 11:45:00,386.94,387.18,386.71,386.93,1595.0,371.0695,371.2996,370.8489,371.0599,1595.0
2020-07-13 11:50:00,386.78,386.88,386.18,386.41,3210.0,370.916,371.0119,370.3406,370.5612,3210.0
2020-07-13 11:55:00,386.32,386.54,386.12,386.41,7305.0,370.4749,370.6859,370.2831,370.5612,7305.0
2020-07-13 12:00:00,386.35,386.36,385.65,386.13,3682.0,370.5037,370.5133,369.8324,370.2927,3682.0
2020-07-13 12:05:00,386.25,386.55,386.18,386.31,5024.0,370.4078,370.6955,370.3406,370.4653,5024.0
2020-07-13 12:10:00,386.25,386.52,386.1,386.49,6908.0,370.4078,370.6667,370.2639,370.6379,6908.0
2020-07-13 12:15:00,386.64,387.84,386.64,387.84,2228.0,370.7818,371.9326,370.7818,371.9326,2228.0
2020-07-13 12:20:00,387.83,388.0,387.41,388.0,2116.0,371.923,372.086,371.5202,372.086,2116.0
2020-07-13 12:25:00,388.0,388.0,387.33,387.85,3650.0,372.086,372.086,371.4435,371.9422,3650.0
2020-07-13 12:30:00,387.82,387.94,387.57,387.94,1500.0,371.9134,372.0285,371.6736,372.0285,1500.0
2020-07-13 12:35:00,387.88,387.89,387.73,387.86,500.0,371.9709,371.9805,371.8271,371.9517,500.0
2020-07-13 12:40:00,387.86,387.92,387.67,387.69,600.0,371.9517,372.0093,371.7695,371.7887,600.0
2020-07-13 12:45:00,387.69,388.32,387.69,388.13,2400.0,371.7887,372.3929,371.7887,372.2107,2400.0
2020-07-13 12:50:00,388.26,388.32,387.61,387.61,3122.0,372.3353,372.3929,371.712,371.712,3122.0
2020-07-13 12:55:00,387.54,387.82,387.46,387.82,1353.0,371.6449,371.9134,371.5681,371.9134,1353.0
2020-07-13 13:00:00,387.81,388.27,387.46,387.61,3408.0,371.9038,372.3449,371.5681,371.712,3408.0
2020-07-13 13:05:00,387.75,387.9,387.62,387.62,2500.0,371.8463,371.9901,371.7216,371.7216,2500.0
2020-07-13 13:10:00,387.6,387.92,387.5,387.79,4012.0,371.7024,372.0093,371.6065,371.8846,4012.0
2020-07-13 13:15:00,387.83,388.47,387.68,388.31,4102.0,371.923,372.5367,371.7791,372.3833,4102.0
2020-07-13 13:20:00,388.16,388.68,388.16,388.47,900.0,372.2394,372.7381,372.2394,372.5367,900.0
2020-07-13 13:25:00,388.27,388.47,388.24,388.24,1500.0,372.3449,372.5367,372.3162,372.3162,1500.0
2020-07-13 13:30:00,388.49,389.06,388.49,389.06,2506.0,372.5559,373.1025,372.5559,373.1025,2506.0
2020-07-13 13:35:00,389.15,390.0,389.15,389.41,5542.0,373.1888,374.004,373.1888,373.4382,5542.0
2020-07-13 13:40:00,389.52,389.99,389.52,389.87,3208.0,373.5437,373.9944,373.5437,373.8793,3208.0
2020-07-13 13:45:00,389.93,389.99,389.54,389.59,1428.0,373.9368,373.9944,373.5628,373.6108,1428.0
2020-07-13 13:50:00,389.36,389.79,388.91,389.2,7212.0,373.3902,373.8026,372.9587,373.2368,7212.0
2020-07-13 13:55:00,389.11,389.87,389.11,389.64,2100.0,373.1505,373.8793,373.1505,373.6587,2100.0
2020-07-13 14:00:00,389.64,389.72,388.46,388.46,1808.0,373.6587,373.7355,372.5271,372.5271,1808.0
2020-07-13 14:05:00,388.56,388.56,387.23,387.23,4294.0,372.623,372.623,371.3476,371.3476,4294.0
2020-07-13 14:10:00,387.23,387.79,386.95,387.28,2400.0,371.3476,371.8846,371.0791,371.3955,2400.0
2020-07-13 14:15:00,387.61,387.85,387.26,387.36,4471.0,371.712,371.9422,371.3764,371.4722,4471.0
2020-07-13 14:20:00,387.43,387.64,386.71,386.76,2601.0,371.5394,371.7408,370.8489,370.8969,2601.0
2020-07-13 14:25:00,386.98,387.03,386.24,386.72,2822.0,371.1078,371.1558,370.3982,370.8585,2822.0
2020-07-13 14:30:00,386.62,386.62,385.99,386.46,3220.0,370.7626,370.7626,370.1584,370.6092,3220.0
2020-07-13 14:35:00,386.6,386.8,386.11,386.7,2500.0,370.7434,370.9352,370.2735,370.8393,2500.0
2020-07-13 14:40:00,387.06,387.8,386.84,387.68,9558.0,371.1846,371.8942,370.9736,371.7791,9558.0
2020-07-13 14:45:00,387.71,388.22,387.31,388.22,4052.0,371.8079,372.297,371.4243,372.297,4052.0
2020-07-13 14:50:00,388.05,388.18,387.58,387.58,3610.0,372.1339,372.2586,371.6832,371.6832,3610.0
2020-07-13 14:55:00,387.59,388.16,387.48,387.9,2200.0,371.6928,372.2394,371.5873,371.9901,2200.0
2020-07-13 15:00:00,387.95,387.95,386.87,386.9,2150.0,372.038,372.038,371.0023,371.0311,2150.0
2020-07-13 15:05:00,386.86,387.03,385.27,385.28,4892.0,370.9928,371.1558,369.468,369.4776,4892.0
2020-07-13 15:10:00,385.52,385.83,385.04,385.04,5287.0,369.7077,370.005,369.2474,369.2474,5287.0
2020-07-13 15:15:00,384.67,385.1,384.42,384.42,5734.0,368.8926,369.3049,368.6528,368.6528,5734.0
2020-07-13 15:20:00,384.45,385.36,384.44,385.04,5100.0,368.6816,369.5543,368.672,369.2474,5100.0
2020-07-13 15:25:00,384.66,384.74,384.32,384.74,3100.0,368.883,368.9597,368.5569,368.9597,3100.0
2020-07-13 15:30:00,384.59,384.62,382.1,382.11,6000.0,368.8159,368.8446,366.428,366.4376,6000.0
2020-07-13 15:35:00,382.34,382.61,381.9,382.21,5215.0,366.6581,366.9171,366.2362,366.5335,5215.0
2020-07-13 15:40:00,382.46,383.82,382.35,383.55,8038.0,366.7732,368.0774,366.6677,367.8185,8038.0
2020-07-13 15:45:00,383.15,383.48,382.42,382.42,5384.0,367.4349,367.7514,366.7349,366.7349,5384.0
2020-07-13 15:50:00,382.3,382.37,381.17,381.59,12003.0,366.6198,366.6869,365.5361,365.9389,12003.0
2020-07-13 15:55:00,381.61,382.37,381.44,381.65,34371.0,365.9581,366.6869,365.7951,365.9964,34371.0
2020-07-14 09:30:00,380.25,382.73,379.72,382.73,6133.0,364.6539,367.0322,364.1456,367.0322,6133.0
2020-07-14 09:35:00,382.14,382.63,380.43,382.01,6665.0,366.4663,366.9363,364.8265,366.3417,6665.0
2020-07-14 09:40:00,382.01,382.81,381.92,382.45,4800.0,366.3417,367.1089,366.2554,366.7636,4800.0
2020-07-14 09:45:00,382.58,383.62,382.4,382.81,3568.0,366.8883,367.8856,366.7157,367.1089,3568.0
2020-07-14 09:50:00,382.8,382.83,381.02,381.41,5700.0,367.0993,367.128,365.3923,365.7663,5700.0
2020-07-14 09:55:00,381.12,383.17,381.12,382.75,17635.0,365.4882,367.4541,365.4882,367.0513,17635.0
2020-07-14 10:00:00,382.73,385.04,382.64,384.95,16731.0,367.0322,369.2474,366.9458,369.1611,16731.0
2020-07-14 10:05:00,384.68,385.74,383.74,384.02,9196.0,368.9022,369.9187,368.0007,368.2692,9196.0
2020-07-14 10:10:00,383.68,385.44,383.68,385.06,12862.0,367.9432,369.631,367.9432,369.2666,12862.0
2020-07-14 10:15:00,384.57,384.93,383.34,384.07,5921.0,368.7967,369.1419,367.6171,368.3172,5921.0
2020-07-14 10:20:00,383.99,385.27,383.74,384.95,16861.0,368.2405,369.468,368.0007,369.1611,16861.0
2020-07-14 10:25:00,384.94,385.18,383.54,384.84,12190.0,369.1515,369.3817,367.8089,369.0556,12190.0
2020-07-14 10:30:00,385.18,385.47,384.29,384.61,4564.0,369.3817,369.6598,368.5282,368.835,4564.0
2020-07-14 10:35:00,384.67,385.39,383.6,383.64,16775.0,368.8926,369.583,367.8665,367.9048,16775.0
2020-07-14 10:40:00,383.94,384.59,383.62,384.08,11425.0,368.1925,368.8159,367.8856,368.3268,11425.0
2020-07-14 10:45:00,384.09,384.71,383.66,384.46,2000.0,368.3364,368.9309,367.924,368.6912,2000.0
2020-07-14 10:50:00,384.39,385.56,384.39,385.4,1500.0,368.6241,369.7461,368.6241,369.5926,1500.0
2020-07-14 10:55:00,385.47,385.61,384.12,384.22,4043.0,369.6598,369.794,368.3651,368.461,4043.0
2020-07-14 11:00:00,384.49,384.49,383.38,383.93,17478.0,368.72,368.72,367.6555,368.1829,17478.0
2020-07-14 11:05:00,383.85,386.4,383.52,386.18,15083.0,368.1062,370.5516,367.7897,370.3406,15083.0
2020-07-14 11:10:00,386.74,387.18,386.22,387.02,14650.0,370.8777,371.2996,370.379,371.1462,14650.0
2020-07-14 11:15:00,386.69,387.73,386.42,387.3,47668.0,370.8297,371.8271,370.5708,371.4147,47668.0
2020-07-14 11:20:00,387.32,388.01,386.6,387.38,22867.0,371.4339,372.0956,370.7434,371.4914,22867.0
2020-07-14 11:25:00,387.46,387.55,386.88,386.99,12470.0,371.5681,371.6545,371.0119,371.1174,12470.0
2020-07-14 11:30:00,386.94,387.94,386.45,387.67,11681.0,371.0695,372.0285,370.5996,371.7695,11681.0
2020-07-14 11:35:00,387.63,387.63,386.74,386.74,2517.0,371.7312,371.7312,370.8777,370.8777,2517.0
2020-07-14 11:40:00,386.94,387.45,386.93,387.3,5487.0,371.0695,371.5586,371.0599,371.4147,5487.0
2020-07-14 11:45:00,387.37,387.47,386.81,387.21,19405.0,371.4818,371.5777,370.9448,371.3284,19405.0
2020-07-14 11:50:00,387.31,388.79,387.13,387.66,8555.0,371.4243,372.8436,371.2517,371.7599,8555.0
2020-07-14 11:55:00,387.58,387.9,387.5,387.72,4900.0,371.6832,371.9901,371.6065,371.8175,4900.0
2020-07-14 12:00:00,387.67,387.79,387.53,387.7,1200.0,371.7695,371.8846,371.6353,371.7983,1200.0
2020-07-14 12:05:00,387.58,387.58,386.88,386.88,2290.0,371.6832,371.6832,371.0119,371.0119,2290.0
2020-07-14 12:10:00,387.14,387.21,386.9,386.96,4054.0,371.2613,371.3284,371.0311,371.0887,4054.0
2020-07-14 12:15:00,387.33,388.05,387.33,388.05,3940.0,371.4435,372.1339,371.4435,372.1339,3940.0
2020-07-14 12:20:00,388.22,388.3,387.9,388.01,4956.0,372.297,372.3737,371.9901,372.0956,4956.0
2020-07-14 12:25:00,388.13,388.2,387.82,387.95,1800.0,372.2107,372.2778,371.9134,372.038,1800.0
2020-07-14 12:30:00,388.02,388.14,387.67,387.78,4300.0,372.1052,372.2203,371.7695,371.875,4300.0
2020-07-14 12:35:00,387.99,387.99,387.83,387.88,1925.0,372.0764,372.0764,371.923,371.9709,1925.0
2020-07-14 12:40:00,387.85,387.89,387.28,387.58,1400.0,371.9422,371.9805,371.3955,371.6832,1400.0
2020-07-14 12:45:00,387.69,388.22,387.69,388.11,8840.0,371.7887,372.297,371.7887,372.1915,8840.0
2020-07-14 12:50:00,388.04,388.04,387.64,387.91,3283.0,372.1244,372.1244,371.7408,371.9997,3283.0
2020-07-14 12:55:00,387.74,387.9,387.42,387.58,2100.0,371.8367,371.9901,371.5298,371.6832,2100.0
2020-07-14 13:00:00,387.89,388.0,387.58,387.85,4216.0,371.9805,372.086,371.6832,371.9422,4216.0
2020-07-14 13:05:00,387.88,387.88,387.0,387.43,8207.0,371.9709,371.9709,371.127,371.5394,8207.0
2020-07-14 13:10:00,387.58,389.04,387.48,389.0,16152.0,371.6832,373.0833,371.5873,373.045,16152.0
2020-07-14 13:15:00,388.78,389.16,388.51,389.1,3894.0,372.834,373.1984,372.5751,373.1409,3894.0
2020-07-14 13:20:00,388.91,389.22,388.72,388.97,5295.0,372.9587,373.256,372.7765,373.0162,5295.0
2020-07-14 13:25:00,388.98,390.95,388.98,390.62,13348.0,373.0258,374.915,373.0258,374.5985,13348.0
2020-07-14 13:30:00,390.57,391.25,390.57,390.94,3800.0,374.5506,375.2027,374.5506,374.9054,3800.0
2020-07-14 13:35:00,390.8,391.04,390.56,391.03,16159.0,374.7712,375.0013,374.541,374.9917,16159.0
2020-07-14 13:40:00,391.12,391.13,390.62,390.91,4500.0,375.078,375.0876,374.5985,374.8766,4500.0
2020-07-14 13:45:00,390.81,391.05,390.56,390.73,7002.0,374.7807,375.0109,374.541,374.704,7002.0
2020-07-14 13:50:00,390.73,390.99,390.62,390.89,8502.0,374.704,374.9534,374.5985,374.8575,8502.0
2020-07-14 13:55:00,390.99,391.29,390.14,390.35,9089.0,374.9534,375.2411,374.1382,374.3396,9089.0
2020-07-14 14:00:00,390.24,391.69,389.91,391.51,4513.0,374.2341,375.6247,373.9177,375.452,4513.0
2020-07-14 14:05:00,391.6,391.6,391.15,391.45,5994.0,375.5383,375.5383,375.1068,375.3945,5994.0
2020-07-14 14:10:00,391.61,392.37,391.38,392.37,6302.0,375.5479,376.2768,375.3274,376.2768,6302.0
2020-07-14 14:15:00,392.28,393.42,392.28,393.42,5201.0,376.1905,377.2837,376.1905,377.2837,5201.0
2020-07-14 14:20:00,393.49,393.91,393.32,393.61,14645.0,377.3508,377.7536,377.1878,377.4659,14645.0
2020-07-14 14:25:00,393.61,393.83,393.36,393.71,4601.0,377.4659,377.6769,377.2262,377.5618,4601.0
2020-07-14 14:30:00,393.93,394.15,393.68,394.15,5100.0,377.7728,377.9838,377.533,377.9838,5100.0
2020-07-14 14:35:00,394.25,395.19,394.09,394.93,14285.0,378.0797,378.9811,377.9262,378.7318,14285.0
2020-07-14 14:40:00,395.18,395.6,393.7,393.71,10258.0,378.9715,379.3743,377.5522,377.5618,10258.0
2020-07-14 14:45:00,393.2,394.03,393.12,393.48,7061.0,377.0727,377.8687,376.996,377.3412,7061.0
2020-07-14 14:50:00,393.35,393.77,393.16,393.64,7375.0,377.2166,377.6193,377.0344,377.4947,7375.0
2020-07-14 14:55:00,393.51,394.57,393.43,394.37,5610.0,377.37,378.3865,377.2933,378.1947,5610.0
2020-07-14 15:00:00,394.83,395.41,393.63,393.71,9890.0,378.6359,379.1921,377.4851,377.5618,9890.0
2020-07-14 15:05:00,393.63,393.7,392.83,392.83,10195.0,377.4851,377.5522,376.7179,376.7179,10195.0
2020-07-14 15:10:00,392.84,393.47,392.84,392.92,6661.0,376.7275,377.3316,376.7275,376.8042,6661.0
2020-07-14 15:15:00,392.82,393.07,392.44,392.67,7585.0,376.7083,376.9481,376.3439,376.5645,7585.0
2020-07-14 15:20:00,392.66,393.22,392.49,393.05,11859.0,376.5549,377.0919,376.3918,376.9289,11859.0
2020-07-14 15:25:00,393.04,394.69,393.04,394.35,9055.0,376.9193,378.5016,376.9193,378.1756,9055.0
2020-07-14 15:30:00,394.39,394.49,393.5,393.87,21216.0,378.2139,378.3098,377.3604,377.7152,21216.0
2020-07-14 15:35:00,393.96,394.58,393.78,394.54,18720.0,377.8015,378.3961,377.6289,378.3578,18720.0
2020-07-14 15:40:00,394.52,395.44,394.36,395.25,14717.0,378.3386,379.2208,378.1851,379.0386,14717.0
2020-07-14 15:45:00,395.32,396.6,395.22,396.27,23229.0,379.1058,380.3333,379.0099,380.0168,23229.0
2020-07-14 15:50:00,396.32,396.48,395.93,396.16,28497.0,380.0647,380.2182,379.6907,379.9113,28497.0
2020-07-14 15:55:00,395.93,396.82,395.75,396.68,54659.0,379.6907,380.5442,379.5181,380.41,54659.0
2020-07-15 09:30:00,392.69,393.57,389.27,389.38,37737.0,376.5836,377.4275,373.3039,373.4094,37737.0
2020-07-15 09:35:00,389.39,389.75,385.58,386.13,16949.0,373.419,373.7642,369.7653,370.2927,16949.0
2020-07-15 09:40:00,386.75,388.94,386.53,388.31,9304.0,370.8873,372.9874,370.6763,372.3833,9304.0
2020-07-15 09:45:00,389.14,391.28,387.46,390.75,6071.0,373.1792,375.2315,371.5681,374.7232,6071.0
2020-07-15 09:50:00,390.75,391.06,388.8,390.6,5277.0,374.7232,375.0205,372.8532,374.5794,5277.0
2020-07-15 09:55:00,391.53,392.14,389.74,390.11,7014.0,375.4712,376.0562,373.7546,374.1095,7014.0
2020-07-15 10:00:00,390.14,392.57,390.14,391.97,5811.0,374.1382,376.4686,374.1382,375.8932,5811.0
2020-07-15 10:05:00,392.23,393.63,391.93,392.72,5350.0,376.1425,377.4851,375.8548,376.6124,5350.0
2020-07-15 10:10:00,392.56,392.95,391.87,392.8,4551.0,376.459,376.833,375.7973,376.6891,4551.0
2020-07-15 10:15:00,392.69,394.22,392.31,394.22,4636.0,376.5836,378.0509,376.2192,378.0509,4636.0
2020-07-15 10:20:00,394.22,395.0,393.34,393.68,6185.0,378.0509,378.7989,377.207,377.533,6185.0
2020-07-15 10:25:00,393.46,393.65,392.87,393.65,9918.0,377.3221,377.5043,376.7563,377.5043,9918.0
2020-07-15 10:30:00,393.9,394.03,393.08,393.59,3779.0,377.744,377.8687,376.9576,377.4467,3779.0
2020-07-15 10:35:00,393.42,394.37,393.22,394.2,7018.0,377.2837,378.1947,377.0919,378.0317,7018.0
2020-07-15 10:40:00,394.09,395.45,393.77,395.03,13041.0,377.9262,379.2304,377.6193,378.8277,13041.0
2020-07-15 10:45:00,395.42,395.49,394.47,395.03,6668.0,379.2017,379.2688,378.2906,378.8277,6668.0
2020-07-15 10:50:00,394.87,395.32,394.71,394.9,3201.0,378.6742,379.1058,378.5208,378.703,3201.0
2020-07-15 10:55:00,394.92,395.55,394.74,394.88,3990.0,378.7222,379.3263,378.5496,378.6838,3990.0
2020-07-15 11:00:00,395.41,395.47,394.04,394.7,16237.0,379.1921,379.2496,377.8783,378.5112,16237.0
2020-07-15 11:05:00,394.77,395.14,394.26,394.27,9837.0,378.5783,378.9331,378.0892,378.0988,9837.0
2020-07-15 11:10:00,394.46,394.84,394.0,394.26,6201.0,378.281,378.6455,377.8399,378.0892,6201.0
2020-07-15 11:15:00,394.26,394.78,393.03,393.84,14457.0,378.0892,378.5879,376.9097,377.6865,14457.0
2020-07-15 11:20:00,393.56,394.83,393.56,394.83,7106.0,377.418,378.6359,377.418,378.6359,7106.0
2020-07-15 11:25:00,394.72,395.81,394.72,395.7,2621.0,378.5304,379.5757,378.5304,379.4702,2621.0
2020-07-15 11:30:00,395.44,395.44,392.92,392.92,1802.0,379.2208,379.2208,376.8042,376.8042,1802.0
2020-07-15 11:35:00,393.32,393.88,392.71,392.94,4000.0,377.1878,377.7248,376.6028,376.8234,4000.0
2020-07-15 11:40:00,392.81,393.63,392.53,393.17,5100.0,376.6987,377.4851,376.4302,377.0439,5100.0
2020-07-15 11:45:00,392.89,393.37,392.28,392.56,4141.0,376.7754,377.2357,376.1905,376.459,4141.0
2020-07-15 11:50:00,392.3,392.58,391.48,392.43,8243.0,376.2096,376.4781,375.4233,376.3343,8243.0
2020-07-15 11:55:00,392.18,392.52,391.72,391.96,4290.0,376.0946,376.4206,375.6534,375.8836,4290.0
2020-07-15 12:00:00,392.15,392.72,391.7,392.47,7101.0,376.0658,376.6124,375.6342,376.3727,7101.0
2020-07-15 12:05:00,392.61,393.75,392.59,393.62,6209.0,376.5069,377.6002,376.4877,377.4755,6209.0
2020-07-15 12:10:00,393.15,393.62,392.55,393.1,6448.0,377.0248,377.4755,376.4494,376.9768,6448.0
2020-07-15 12:15:00,393.14,393.68,393.1,393.59,4131.0,377.0152,377.533,376.9768,377.4467,4131.0
2020-07-15 12:20:00,393.56,394.36,393.56,394.19,3252.0,377.418,378.1851,377.418,378.0221,3252.0
2020-07-15 12:25:00,393.99,394.31,393.9,393.97,2487.0,377.8303,378.1372,377.744,377.8111,2487.0
2020-07-15 12:30:00,393.9,393.93,393.12,393.49,3208.0,377.744,377.7728,376.996,377.3508,3208.0
2020-07-15 12:35:00,393.41,393.66,392.96,392.96,6303.0,377.2741,377.5139,376.8426,376.8426,6303.0
2020-07-15 12:40:00,392.75,393.0,392.61,392.8,3441.0,376.6412,376.8809,376.5069,376.6891,3441.0
2020-07-15 12:45:00,392.73,393.73,392.72,393.53,5587.0,376.622,377.581,376.6124,377.3892,5587.0
2020-07-15 12:50:00,393.6,393.66,393.17,393.26,1877.0,377.4563,377.5139,377.0439,377.1303,1877.0
2020-07-15 12:55:00,393.13,393.55,393.12,393.38,2921.0,377.0056,377.4084,376.996,377.2453,2921.0
2020-07-15 13:00:00,393.28,393.28,392.22,392.22,2700.0,377.1494,377.1494,376.1329,376.1329,2700.0
2020-07-15 13:05:00,392.0,393.02,391.72,392.63,4114.0,375.9219,376.9001,375.6534,376.5261,4114.0
2020-07-15 13:10:00,393.04,393.44,391.99,392.18,1200.0,376.9193,377.3029,375.9123,376.0946,1200.0
2020-07-15 13:15:00,392.17,392.24,391.67,391.69,2021.0,376.085,376.1521,375.6055,375.6247,2021.0
2020-07-15 13:20:00,391.91,392.22,391.75,391.92,2726.0,375.8356,376.1329,375.6822,375.8452,2726.0
2020-07-15 13:25:00,391.92,392.08,391.7,392.08,2850.0,375.8452,375.9987,375.6342,375.9987,2850.0
2020-07-15 13:30:00,392.04,392.69,392.04,392.69,1653.0,375.9603,376.5836,375.9603,376.5836,1653.0
2020-07-15 13:35:00,392.58,392.76,392.3,392.33,1241.0,376.4781,376.6508,376.2096,376.2384,1241.0
2020-07-15 13:40:00,392.16,392.42,391.88,392.06,2575.0,376.0754,376.3247,375.8069,375.9795,2575.0
2020-07-15 13:45:00,392.06,392.42,391.82,391.99,3056.0,375.9795,376.3247,375.7493,375.9123,3056.0
2020-07-15 13:50:00,391.85,391.85,390.78,391.2,3706.0,375.7781,375.7781,374.752,375.1547,3706.0
2020-07-15 13:55:00,391.09,391.09,389.5,389.68,6416.0,375.0493,375.0493,373.5245,373.6971,6416.0
2020-07-15 14:00:00,389.42,391.55,389.42,390.95,2613.0,373.4478,375.4904,373.4478,374.915,2613.0
2020-07-15 14:05:00,391.09,391.09,390.55,390.89,2750.0,375.0493,375.0493,374.5314,374.8575,2750.0
2020-07-15 14:10:00,390.81,391.63,390.73,391.37,2240.0,374.7807,375.5671,374.704,375.3178,2240.0
2020-07-15 14:15:00,391.4,392.07,391.29,391.47,3043.0,375.3465,375.9891,375.2411,375.4137,3043.0
2020-07-15 14:20:00,391.42,391.72,391.3,391.66,3658.0,375.3657,375.6534,375.2506,375.5959,3658.0
2020-07-15 14:25:00,391.7,391.7,391.08,391.2,3701.0,375.6342,375.6342,375.0397,375.1547,3701.0
2020-07-15 14:30:00,391.06,391.53,391.06,391.51,3059.0,375.0205,375.4712,375.0205,375.452,3059.0
2020-07-15 14:35:00,391.45,391.45,390.9,390.9,2600.0,375.3945,375.3945,374.8671,374.8671,2600.0
2020-07-15 14:40:00,390.84,391.48,390.72,390.72,3806.0,374.8095,375.4233,374.6944,374.6944,3806.0
2020-07-15 14:45:00,390.63,391.26,390.63,391.04,2412.0,374.6081,375.2123,374.6081,375.0013,2412.0
2020-07-15 14:50:00,390.93,391.13,390.51,390.8,5500.0,374.8958,375.0876,374.493,374.7712,5500.0
2020-07-15 14:55:00,390.98,391.43,390.77,391.16,5108.0,374.9438,375.3753,374.7424,375.1164,5108.0
2020-07-15 15:00:00,391.16,391.83,391.08,391.48,7463.0,375.1164,375.7589,375.0397,375.4233,7463.0
2020-07-15 15:05:00,391.42,391.57,391.0,391.3,7628.0,375.3657,375.5096,374.963,375.2506,7628.0
2020-07-15 15:10:00,391.17,391.17,390.27,391.05,8174.0,375.126,375.126,374.2629,375.0109,8174.0
2020-07-15 15:15:00,390.89,392.02,390.85,391.65,10062.0,374.8575,375.9411,374.8191,375.5863,10062.0
2020-07-15 15:20:00,391.69,391.81,391.36,391.36,5629.0,375.6247,375.7397,375.3082,375.3082,5629.0
2020-07-15 15:25:00,391.54,392.49,391.23,392.38,7460.0,375.4808,376.3918,375.1835,376.2864,7460.0
2020-07-15 15:30:00,392.47,392.73,392.16,392.7,5984.0,376.3727,376.622,376.0754,376.5932,5984.0
2020-07-15 15:35:00,392.73,393.75,392.73,393.08,6962.0,376.622,377.6002,376.622,376.9576,6962.0
2020-07-15 15:40:00,392.87,393.61,392.48,393.6,10568.0,376.7563,377.4659,376.3822,377.4563,10568.0
2020-07-15 15:45:00,393.54,395.5,393.54,395.2,15570.0,377.3988,379.2784,377.3988,378.9907,15570.0
2020-07-15 15:50:00,394.6,395.02,394.24,394.8,16872.0,378.4153,378.8181,378.0701,378.6071,16872.0
2020-07-15 15:55:00,394.79,395.85,394.79,395.49,41281.0,378.5975,379.614,378.5975,379.2688,41281.0
2020-07-16 09:30:00,394.95,395.76,392.77,395.49,22942.0,378.7509,379.5277,376.6604,379.2688,22942.0
2020-07-16 09:35:00,396.13,397.33,395.21,396.91,6093.0,379.8825,381.0333,379.0003,380.6306,6093.0
2020-07-16 09:40:00,396.64,398.96,396.64,398.96,4566.0,380.3716,382.5965,380.3716,382.5965,4566.0
2020-07-16 09:45:00,399.16,401.32,398.45,400.92,19933.0,382.7883,384.8597,382.1074,384.4761,19933.0
2020-07-16 09:50:00,400.95,401.83,400.62,401.59,6754.0,384.5048,385.3488,384.1884,385.1186,6754.0
2020-07-16 09:55:00,401.28,401.28,397.26,397.72,2742.0,384.8213,384.8213,380.9662,381.4073,2742.0
2020-07-16 10:00:00,397.84,399.46,397.84,398.75,3398.0,381.5224,383.076,381.5224,382.3951,3398.0
2020-07-16 10:05:00,398.98,399.69,398.84,399.4,2313.0,382.6156,383.2965,382.4814,383.0184,2313.0
2020-07-16 10:10:00,399.39,400.02,399.35,400.02,4225.0,383.0088,383.613,382.9705,383.613,4225.0
2020-07-16 10:15:00,399.96,400.2,399.3,399.95,4788.0,383.5555,383.7856,382.9225,383.5459,4788.0
2020-07-16 10:20:00,399.5,399.5,398.52,398.53,3252.0,383.1143,383.1143,382.1745,382.1841,3252.0
2020-07-16 10:25:00,398.8,398.9,397.3,397.32,10179.0,382.443,382.5389,381.0046,381.0237,10179.0
2020-07-16 10:30:00,397.33,397.5,396.84,397.33,3533.0,381.0333,381.1964,380.5634,381.0333,3533.0
2020-07-16 10:35:00,397.76,399.41,397.42,398.57,15138.0,381.4457,383.028,381.1196,382.2225,15138.0
2020-07-16 10:40:00,398.51,399.67,398.51,399.55,1863.0,382.1649,383.2773,382.1649,383.1623,1863.0
2020-07-16 10:45:00,399.59,400.25,399.32,400.05,2102.0,383.2006,383.8336,382.9417,383.6418,2102.0
2020-07-16 10:50:00,399.85,400.56,399.28,399.82,4926.0,383.45,384.1308,382.9033,383.4212,4926.0
2020-07-16 10:55:00,399.67,399.87,397.98,399.08,4715.0,383.2773,383.4691,381.6567,382.7115,4715.0
2020-07-16 11:00:00,398.48,398.55,397.64,398.11,4428.0,382.1362,382.2033,381.3306,381.7813,4428.0
2020-07-16 11:05:00,397.31,398.75,397.3,398.75,7035.0,381.0141,382.3951,381.0046,382.3951,7035.0
2020-07-16 11:10:00,398.8,399.0,398.28,398.54,2500.0,382.443,382.6348,381.9444,382.1937,2500.0
2020-07-16 11:15:00,398.5,398.72,398.43,398.53,1116.0,382.1553,382.3663,382.0882,382.1841,1116.0
2020-07-16 11:20:00,398.96,399.31,398.38,399.03,1000.0,382.5965,382.9321,382.0403,382.6636,1000.0
2020-07-16 11:25:00,399.41,399.72,398.84,399.01,1217.0,383.028,383.3253,382.4814,382.6444,1217.0
2020-07-16 11:30:00,398.68,398.85,398.08,398.36,1400.0,382.328,382.491,381.7526,382.0211,1400.0
2020-07-16 11:35:00,398.53,398.53,397.91,397.91,700.0,382.1841,382.1841,381.5895,381.5895,700.0
2020-07-16 11:40:00,397.88,397.99,397.23,397.23,1444.0,381.5608,381.6663,380.9374,380.9374,1444.0
2020-07-16 11:45:00,397.14,397.14,396.51,396.98,2600.0,380.8511,380.8511,380.247,380.6977,2600.0
2020-07-16 11:50:00,397.13,397.6,396.72,396.94,1585.0,380.8415,381.2923,380.4483,380.6593,1585.0
2020-07-16 11:55:00,397.1,397.32,397.01,397.13,2467.0,380.8128,381.0237,380.7264,380.8415,2467.0
2020-07-16 12:00:00,396.78,396.78,395.68,396.02,3064.0,380.5059,380.5059,379.451,379.7771,3064.0
2020-07-16 12:05:00,396.0,396.22,395.29,395.87,2803.0,379.7579,379.9689,379.077,379.6332,2803.0
2020-07-16 12:10:00,395.62,396.42,395.6,396.25,1800.0,379.3935,380.1606,379.3743,379.9976,1800.0
2020-07-16 12:15:00,396.27,396.27,395.46,395.6,2723.0,380.0168,380.0168,379.24,379.3743,2723.0
2020-07-16 12:20:00,395.59,395.67,395.33,395.67,1501.0,379.3647,379.4414,379.1154,379.4414,1501.0
2020-07-16 12:25:00,395.77,396.08,395.5,395.86,3181.0,379.5373,379.8346,379.2784,379.6236,3181.0
2020-07-16 12:30:00,395.63,395.77,395.13,395.13,1504.0,379.4031,379.5373,378.9236,378.9236,1504.0
2020-07-16 12:35:00,395.19,395.31,395.0,395.01,1600.0,378.9811,379.0962,378.7989,378.8085,1600.0
2020-07-16 12:40:00,395.13,395.65,395.1,395.5,1998.0,378.9236,379.4222,378.8948,379.2784,1998.0
2020-07-16 12:45:00,395.37,395.39,394.65,394.91,1900.0,379.1537,379.1729,378.4632,378.7126,1900.0
2020-07-16 12:50:00,394.63,395.4,394.63,395.17,2300.0,378.4441,379.1825,378.4441,378.9619,2300.0
2020-07-16 12:55:00,395.22,395.24,394.48,394.72,1798.0,379.0099,379.029,378.3002,378.5304,1798.0
2020-07-16 13:00:00,394.63,395.17,394.63,394.99,1787.0,378.4441,378.9619,378.4441,378.7893,1787.0
2020-07-16 13:05:00,395.11,395.56,394.96,395.34,2700.0,378.9044,379.3359,378.7605,379.1249,2700.0
2020-07-16 13:10:00,395.46,395.89,395.32,395.89,1500.0,379.24,379.6524,379.1058,379.6524,1500.0
2020-07-16 13:15:00,395.79,396.0,395.14,395.29,3600.0,379.5565,379.7579,378.9331,379.077,3600.0
2020-07-16 13:20:00,395.73,396.05,395.71,395.85,1526.0,379.4989,379.8058,379.4798,379.614,1526.0
2020-07-16 13:25:00,396.06,396.06,395.68,395.9,1000.0,379.8154,379.8154,379.451,379.662,1000.0
2020-07-16 13:30:00,395.69,395.74,395.31,395.74,2200.0,379.4606,379.5085,379.0962,379.5085,2200.0
2020-07-16 13:35:00,395.95,396.1,395.43,395.43,2000.0,379.7099,379.8538,379.2113,379.2113,2000.0
2020-07-16 13:40:00,395.63,395.68,395.15,395.3,1600.0,379.4031,379.451,378.9427,379.0866,1600.0
2020-07-16 13:45:00,395.46,395.46,395.1,395.28,1005.0,379.24,379.24,378.8948,379.0674,1005.0
2020-07-16 13:50:00,395.24,395.69,395.13,395.3,1800.0,379.029,379.4606,378.9236,379.0866,1800.0
2020-07-16 13:55:00,395.48,395.68,394.29,394.3,3972.0,379.2592,379.451,378.118,378.1276,3972.0
2020-07-16 14:00:00,394.45,394.83,394.22,394.83,800.0,378.2714,378.6359,378.0509,378.6359,800.0
2020-07-16 14:05:00,394.85,395.47,394.85,395.25,2500.0,378.655,379.2496,378.655,379.0386,2500.0
2020-07-16 14:10:00,395.23,395.36,394.97,395.13,1300.0,379.0195,379.1441,378.7701,378.9236,1300.0
2020-07-16 14:15:00,395.05,395.19,394.74,394.84,3000.0,378.8468,378.9811,378.5496,378.6455,3000.0
2020-07-16 14:20:00,395.1,395.6,395.1,395.6,5141.0,378.8948,379.3743,378.8948,379.3743,5141.0
2020-07-16 14:25:00,395.44,395.5,395.2,395.2,1000.0,379.2208,379.2784,378.9907,378.9907,1000.0
2020-07-16 14:30:00,395.42,395.67,395.42,395.45,1900.0,379.2017,379.4414,379.2017,379.2304,1900.0
2020-07-16 14:35:00,395.48,395.57,395.18,395.2,2620.0,379.2592,379.3455,378.9715,378.9907,2620.0
2020-07-16 14:40:00,395.5,395.52,395.23,395.24,1108.0,379.2784,379.2976,379.0195,379.029,1108.0
2020-07-16 14:45:00,395.24,395.65,395.15,395.44,3801.0,379.029,379.4222,378.9427,379.2208,3801.0
2020-07-16 14:50:00,395.42,395.54,394.74,394.74,3955.0,379.2017,379.3167,378.5496,378.5496,3955.0
2020-07-16 14:55:00,394.96,395.23,394.63,394.96,6224.0,378.7605,379.0195,378.4441,378.7605,6224.0
2020-07-16 15:00:00,394.96,395.7,394.96,395.59,3196.0,378.7605,379.4702,378.7605,379.3647,3196.0
2020-07-16 15:05:00,395.5,396.04,395.5,396.04,2100.0,379.2784,379.7962,379.2784,379.7962,2100.0
2020-07-16 15:10:00,396.04,396.91,396.04,396.65,8452.0,379.7962,380.6306,379.7962,380.3812,8452.0
2020-07-16 15:15:00,396.75,397.1,396.66,396.93,5052.0,380.4771,380.8128,380.3908,380.6497,5052.0
2020-07-16 15:20:00,397.03,397.14,396.53,396.88,12132.0,380.7456,380.8511,380.2661,380.6018,12132.0
2020-07-16 15:25:00,396.85,397.33,396.49,397.33,25313.0,380.573,381.0333,380.2278,381.0333,25313.0
2020-07-16 15:30:00,397.01,397.08,396.57,397.08,11668.0,380.7264,380.7936,380.3045,380.7936,11668.0
2020-07-16 15:35:00,397.07,397.74,396.63,397.06,11029.0,380.784,381.4265,380.362,380.7744,11029.0
2020-07-16 15:40:00,396.91,397.26,396.47,396.52,22905.0,380.6306,380.9662,380.2086,380.2565,22905.0
2020-07-16 15:45:00,396.51,396.82,395.39,395.5,18323.0,380.247,380.5442,379.1729,379.2784,18323.0
2020-07-16 15:50:00,395.3,395.49,394.5,394.98,29390.0,379.0866,379.2688,378.3194,378.7797,29390.0
2020-07-16 15:55:00,395.31,397.57,395.13,396.29,140110.0,379.0962,381.2635,378.9236,380.036,140110.0
2020-07-17 09:30:00,399.16,401.05,398.69,399.77,32415.0,382.7883,384.6007,382.3375,383.3732,32415.0
2020-07-17 09:35:00,400.54,401.5,400.54,401.43,3466.0,384.1117,385.0323,384.1117,384.9652,3466.0
2020-07-17 09:40:00,401.64,402.11,400.74,400.74,5122.0,385.1665,385.6173,384.3035,384.3035,5122.0
2020-07-17 09:45:00,400.92,401.4,400.68,400.82,5569.0,384.4761,384.9364,384.2459,384.3802,5569.0
2020-07-17 09:50:00,400.41,401.2,399.28,399.28,3755.0,383.987,384.7446,382.9033,382.9033,3755.0
2020-07-17 09:55:00,399.47,399.61,398.84,398.84,1359.0,383.0856,383.2198,382.4814,382.4814,1359.0
2020-07-17 10:00:00,399.22,399.22,397.71,397.84,4620.0,382.8458,382.8458,381.3977,381.5224,4620.0
2020-07-17 10:05:00,397.76,398.36,397.76,397.87,1900.0,381.4457,382.0211,381.4457,381.5512,1900.0
2020-07-17 10:10:00,397.86,398.61,397.69,398.61,1367.0,381.5416,382.2608,381.3786,382.2608,1367.0
2020-07-17 10:15:00,398.91,399.18,398.74,399.18,1500.0,382.5485,382.8074,382.3855,382.8074,1500.0
2020-07-17 10:20:00,399.01,399.41,398.96,399.4,800.0,382.6444,383.028,382.5965,383.0184,800.0
2020-07-17 10:25:00,399.2,399.84,398.86,399.46,1897.0,382.8266,383.4404,382.5006,383.076,1897.0
2020-07-17 10:30:00,399.43,400.5,399.38,400.5,2800.0,383.0472,384.0733,382.9992,384.0733,2800.0
2020-07-17 10:35:00,400.72,403.73,400.62,403.68,6866.0,384.2843,387.1708,384.1884,387.1229,6866.0
2020-07-17 10:40:00,403.57,403.61,402.92,402.92,3676.0,387.0174,387.0557,386.394,386.394,3676.0
2020-07-17 10:45:00,402.95,403.29,402.86,403.0,4180.0,386.4228,386.7489,386.3365,386.4708,4180.0
2020-07-17 10:50:00,403.11,403.11,402.65,402.91,1045.0,386.5763,386.5763,386.1351,386.3845,1045.0
2020-07-17 10:55:00,402.94,403.33,402.33,402.5,4420.0,386.4132,386.7872,385.8282,385.9913,4420.0
2020-07-17 11:00:00,402.63,403.27,402.63,403.23,2113.0,386.1159,386.7297,386.1159,386.6913,2113.0
2020-07-17 11:05:00,403.34,403.34,402.77,403.14,3075.0,386.7968,386.7968,386.2502,386.605,3075.0
2020-07-17 11:10:00,402.91,403.1,402.62,402.7,700.0,386.3845,386.5667,386.1064,386.1831,700.0
2020-07-17 11:15:00,402.73,403.31,402.73,402.89,1586.0,386.2118,386.7681,386.2118,386.3653,1586.0
2020-07-17 11:20:00,403.11,403.23,402.63,402.69,1600.0,386.5763,386.6913,386.1159,386.1735,1600.0
2020-07-17 11:25:00,402.47,402.54,402.12,402.54,2463.0,385.9625,386.0296,385.6269,386.0296,2463.0
2020-07-17 11:30:00,402.54,402.62,402.08,402.08,4648.0,386.0296,386.1064,385.5885,385.5885,4648.0
2020-07-17 11:35:00,401.92,403.0,401.71,403.0,3449.0,385.4351,386.4708,385.2337,386.4708,3449.0
2020-07-17 11:40:00,403.17,403.76,403.0,403.44,6702.0,386.6338,387.1996,386.4708,386.8927,6702.0
2020-07-17 11:45:00,403.27,403.55,403.0,403.13,5251.0,386.7297,386.9982,386.4708,386.5954,5251.0
2020-07-17 11:50:00,403.22,404.0,403.01,404.0,4403.0,386.6817,387.4298,386.4804,387.4298,4403.0
2020-07-17 11:55:00,404.27,405.11,404.12,404.26,19439.0,387.6887,388.4942,387.5448,387.6791,19439.0
2020-07-17 12:00:00,404.27,404.64,403.86,404.64,5805.0,387.6887,388.0435,387.2955,388.0435,5805.0
2020-07-17 12:05:00,404.54,404.54,403.81,404.2,4702.0,387.9476,387.9476,387.2475,387.6215,4702.0
2020-07-17 12:10:00,403.89,403.95,403.6,403.69,11349.0,387.3243,387.3818,387.0462,387.1325,11349.0
2020-07-17 12:15:00,403.51,404.1,403.48,404.0,13660.0,386.9598,387.5256,386.9311,387.4298,13660.0
2020-07-17 12:20:00,404.0,404.11,403.55,404.05,5873.0,387.4298,387.5352,386.9982,387.4777,5873.0
2020-07-17 12:25:00,404.02,404.99,404.02,404.12,6603.0,387.4489,388.3791,387.4489,387.5448,6603.0
2020-07-17 12:30:00,404.09,404.09,403.04,403.04,2004.0,387.5161,387.5161,386.5091,386.5091,2004.0
2020-07-17 12:35:00,403.25,403.68,403.11,403.18,1433.0,386.7105,387.1229,386.5763,386.6434,1433.0
2020-07-17 12:40:00,403.18,403.28,402.94,403.14,1200.0,386.6434,386.7393,386.4132,386.605,1200.0
2020-07-17 12:45:00,403.25,403.57,403.0,403.57,2600.0,386.7105,387.0174,386.4708,387.0174,2600.0
2020-07-17 12:50:00,403.36,403.38,402.95,402.97,1400.0,386.816,386.8352,386.4228,386.442,1400.0
2020-07-17 12:55:00,403.09,403.39,403.06,403.1,2801.0,386.5571,386.8448,386.5283,386.5667,2801.0
2020-07-17 13:00:00,403.01,403.21,402.83,402.83,1401.0,386.4804,386.6722,386.3077,386.3077,1401.0
2020-07-17 13:05:00,402.92,403.46,402.8,403.46,3311.0,386.394,386.9119,386.279,386.9119,3311.0
2020-07-17 13:10:00,403.22,403.22,403.11,403.13,1913.0,386.6817,386.6817,386.5763,386.5954,1913.0
2020-07-17 13:15:00,403.05,403.19,402.12,402.19,3219.0,386.5187,386.653,385.6269,385.694,3219.0
2020-07-17 13:20:00,402.09,402.53,402.09,402.27,4107.0,385.5981,386.02,385.5981,385.7707,4107.0
2020-07-17 13:25:00,402.33,403.33,402.22,403.23,3400.0,385.8282,386.7872,385.7228,386.6913,3400.0
2020-07-17 13:30:00,403.29,403.3,402.95,403.0,3200.0,386.7489,386.7585,386.4228,386.4708,3200.0
2020-07-17 13:35:00,403.17,403.29,402.28,402.68,2352.0,386.6338,386.7489,385.7803,386.1639,2352.0
2020-07-17 13:40:00,402.73,403.25,402.73,403.25,2000.0,386.2118,386.7105,386.2118,386.7105,2000.0
2020-07-17 13:45:00,403.25,403.33,402.84,402.86,701.0,386.7105,386.7872,386.3173,386.3365,701.0
2020-07-17 13:50:00,403.01,403.41,403.01,403.4,1174.0,386.4804,386.864,386.4804,386.8544,1174.0
2020-07-17 13:55:00,403.06,403.22,402.75,403.22,700.0,386.5283,386.6817,386.231,386.6817,700.0
2020-07-17 14:00:00,403.16,403.2,402.69,402.71,5714.0,386.6242,386.6626,386.1735,386.1927,5714.0
2020-07-17 14:05:00,402.66,402.92,402.04,402.91,3905.0,386.1447,386.394,385.5501,386.3845,3905.0
2020-07-17 14:10:00,403.22,403.4,403.14,403.14,1000.0,386.6817,386.8544,386.605,386.605,1000.0
2020-07-17 14:15:00,403.14,403.27,403.12,403.15,863.0,386.605,386.7297,386.5858,386.6146,863.0
2020-07-17 14:20:00,403.15,403.24,402.74,402.79,2502.0,386.6146,386.7009,386.2214,386.2694,2502.0
2020-07-17 14:25:00,402.66,403.11,402.66,403.03,1794.0,386.1447,386.5763,386.1447,386.4995,1794.0
2020-07-17 14:30:00,403.22,403.22,402.74,403.0,2597.0,386.6817,386.6817,386.2214,386.4708,2597.0
2020-07-17 14:35:00,403.05,403.05,402.55,402.84,3414.0,386.5187,386.5187,386.0392,386.3173,3414.0
2020-07-17 14:40:00,402.85,403.1,402.69,402.83,3252.0,386.3269,386.5667,386.1735,386.3077,3252.0
2020-07-17 14:45:00,402.92,402.92,402.54,402.58,1402.0,386.394,386.394,386.0296,386.068,1402.0
2020-07-17 14:50:00,402.57,403.39,402.57,403.39,1467.0,386.0584,386.8448,386.0584,386.8448,1467.0
2020-07-17 14:55:00,403.51,403.51,403.0,403.26,2837.0,386.9598,386.9598,386.4708,386.7201,2837.0
2020-07-17 15:00:00,403.41,403.41,403.01,403.13,1800.0,386.864,386.864,386.4804,386.5954,1800.0
2020-07-17 15:05:00,403.04,403.84,403.03,403.78,5853.0,386.5091,387.2763,386.4995,387.2188,5853.0
2020-07-17 15:10:00,403.68,403.68,403.27,403.47,5176.0,387.1229,387.1229,386.7297,386.9215,5176.0
2020-07-17 15:15:00,403.38,403.64,403.26,403.61,4403.0,386.8352,387.0845,386.7201,387.0557,4403.0
2020-07-17 15:20:00,403.5,404.52,403.43,404.52,6027.0,386.9503,387.9284,386.8831,387.9284,6027.0
2020-07-17 15:25:00,404.52,404.76,404.46,404.62,6100.0,387.9284,388.1586,387.8709,388.0243,6100.0
2020-07-17 15:30:00,404.7,404.7,404.21,404.44,7868.0,388.101,388.101,387.6311,387.8517,7868.0
2020-07-17 15:35:00,404.37,404.4,403.94,404.32,6082.0,387.7846,387.8133,387.3722,387.7366,6082.0
2020-07-17 15:40:00,404.36,404.6,404.15,404.48,10326.0,387.775,388.0051,387.5736,387.8901,10326.0
2020-07-17 15:45:00,404.42,404.45,404.05,404.34,13970.0,387.8325,387.8613,387.4777,387.7558,13970.0
2020-07-17 15:50:00,404.51,404.51,403.74,403.87,24321.0,387.9188,387.9188,387.1804,387.3051,24321.0
2020-07-17 15:55:00,403.87,405.19,403.83,404.45,53226.0,387.3051,388.5709,387.2667,387.8613,53226.0
2020-07-20 09:30:00,404.0,404.84,404.0,404.2,7912.0,387.4298,388.2353,387.4298,387.6215,7912.0
2020-07-20 09:35:00,404.01,404.01,401.99,402.2,1711.0,387.4393,387.4393,385.5022,385.7036,1711.0
2020-07-20 09:40:00,402.16,402.16,400.34,401.3,1669.0,385.6652,385.6652,383.9199,384.8405,1669.0
2020-07-20 09:45:00,400.76,400.76,399.01,399.01,3100.0,384.3226,384.3226,382.6444,382.6444,3100.0
2020-07-20 09:50:00,398.67,399.48,398.67,399.4,1043.0,382.3184,383.0951,382.3184,383.0184,1043.0
2020-07-20 09:55:00,399.2,399.2,397.26,398.0,5193.0,382.8266,382.8266,380.9662,381.6758,5193.0
2020-07-20 10:00:00,397.85,398.73,396.91,397.34,4882.0,381.532,382.3759,380.6306,381.0429,4882.0
2020-07-20 10:05:00,397.37,398.59,397.12,398.45,6225.0,381.0717,382.2416,380.8319,382.1074,6225.0
2020-07-20 10:10:00,398.23,398.67,397.75,398.16,2710.0,381.8964,382.3184,381.4361,381.8293,2710.0
2020-07-20 10:15:00,398.11,398.98,397.83,398.81,2125.0,381.7813,382.6156,381.5128,382.4526,2125.0
2020-07-20 10:20:00,398.81,398.82,397.67,397.89,3121.0,382.4526,382.4622,381.3594,381.5704,3121.0
2020-07-20 10:25:00,397.95,398.22,397.45,397.69,4318.0,381.6279,381.8868,381.1484,381.3786,4318.0
2020-07-20 10:30:00,397.69,398.2,397.68,398.2,800.0,381.3786,381.8676,381.369,381.8676,800.0
2020-07-20 10:35:00,398.68,399.28,398.47,398.7,3795.0,382.328,382.9033,382.1266,382.3471,3795.0
2020-07-20 10:40:00,398.75,398.89,398.44,398.68,1019.0,382.3951,382.5293,382.0978,382.328,1019.0
2020-07-20 10:45:00,398.77,398.77,397.71,398.17,3554.0,382.4143,382.4143,381.3977,381.8389,3554.0
2020-07-20 10:50:00,398.13,398.13,397.42,397.77,3537.0,381.8005,381.8005,381.1196,381.4553,3537.0
2020-07-20 10:55:00,397.77,397.77,396.95,396.95,2265.0,381.4553,381.4553,380.6689,380.6689,2265.0
2020-07-20 11:00:00,397.12,397.94,396.89,397.94,3714.0,380.8319,381.6183,380.6114,381.6183,3714.0
2020-07-20 11:05:00,397.79,398.21,397.75,397.75,2395.0,381.4745,381.8772,381.4361,381.4361,2395.0
2020-07-20 11:10:00,398.28,398.31,397.68,397.68,1101.0,381.9444,381.9731,381.369,381.369,1101.0
2020-07-20 11:15:00,397.94,398.1,397.38,397.44,2226.0,381.6183,381.7717,381.0813,381.1388,2226.0
2020-07-20 11:20:00,397.44,397.44,395.86,395.86,7215.0,381.1388,381.1388,379.6236,379.6236,7215.0
2020-07-20 11:25:00,395.88,396.32,395.87,396.13,3072.0,379.6428,380.0647,379.6332,379.8825,3072.0
2020-07-20 11:30:00,396.13,396.16,395.77,396.05,800.0,379.8825,379.9113,379.5373,379.8058,800.0
2020-07-20 11:35:00,396.06,396.59,395.71,396.48,1800.0,379.8154,380.3237,379.4798,380.2182,1800.0
2020-07-20 11:40:00,396.26,396.4,395.87,396.09,2500.0,380.0072,380.1415,379.6332,379.8442,2500.0
2020-07-20 11:45:00,396.29,396.29,395.86,395.86,521.0,380.036,380.036,379.6236,379.6236,521.0
2020-07-20 11:50:00,396.22,396.59,396.0,396.25,1710.0,379.9689,380.3237,379.7579,379.9976,1710.0
2020-07-20 11:55:00,396.11,396.17,395.74,395.74,2380.0,379.8634,379.9209,379.5085,379.5085,2380.0
2020-07-20 12:00:00,395.4,395.5,394.97,395.23,3733.0,379.1825,379.2784,378.7701,379.0195,3733.0
2020-07-20 12:05:00,395.43,395.6,395.09,395.39,1818.0,379.2113,379.3743,378.8852,379.1729,1818.0
2020-07-20 12:10:00,395.63,395.85,395.47,395.48,800.0,379.4031,379.614,379.2496,379.2592,800.0
2020-07-20 12:15:00,395.45,396.43,395.45,396.43,1500.0,379.2304,380.1702,379.2304,380.1702,1500.0
2020-07-20 12:20:00,396.46,396.46,395.88,396.16,603.0,380.199,380.199,379.6428,379.9113,603.0
2020-07-20 12:25:00,396.03,396.03,395.55,395.73,1000.0,379.7866,379.7866,379.3263,379.4989,1000.0
2020-07-20 12:30:00,396.19,396.66,396.17,396.66,900.0,379.9401,380.3908,379.9209,380.3908,900.0
2020-07-20 12:35:00,396.5,396.5,396.34,396.34,603.0,380.2374,380.2374,380.0839,380.0839,603.0
2020-07-20 12:40:00,396.12,396.13,395.79,396.06,1903.0,379.873,379.8825,379.5565,379.8154,1903.0
2020-07-20 12:45:00,395.84,395.91,395.65,395.85,1029.0,379.6044,379.6716,379.4222,379.614,1029.0
2020-07-20 12:50:00,396.0,396.3,395.94,396.16,3248.0,379.7579,380.0456,379.7003,379.9113,3248.0
2020-07-20 12:55:00,396.15,396.15,395.73,395.82,1330.0,379.9017,379.9017,379.4989,379.5853,1330.0
2020-07-20 13:00:00,395.85,396.06,395.71,395.86,1100.0,379.614,379.8154,379.4798,379.6236,1100.0
2020-07-20 13:05:00,395.88,396.1,395.71,396.1,1482.0,379.6428,379.8538,379.4798,379.8538,1482.0
2020-07-20 13:10:00,395.89,395.9,395.62,395.66,1716.0,379.6524,379.662,379.3935,379.4318,1716.0
2020-07-20 13:15:00,395.58,395.89,395.54,395.89,695.0,379.3551,379.6524,379.3167,379.6524,695.0
2020-07-20 13:20:00,395.63,395.64,395.63,395.64,400.0,379.4031,379.4126,379.4031,379.4126,400.0
2020-07-20 13:25:00,395.52,395.67,395.38,395.63,4700.0,379.2976,379.4414,379.1633,379.4031,4700.0
2020-07-20 13:30:00,395.68,395.73,395.33,395.33,1203.0,379.451,379.4989,379.1154,379.1154,1203.0
2020-07-20 13:35:00,395.29,395.43,395.03,395.41,800.0,379.077,379.2113,378.8277,379.1921,800.0
2020-07-20 13:40:00,395.57,396.59,395.57,396.38,2400.0,379.3455,380.3237,379.3455,380.1223,2400.0
2020-07-20 13:45:00,396.52,396.52,396.01,396.01,2889.0,380.2565,380.2565,379.7675,379.7675,2889.0
2020-07-20 13:50:00,396.01,396.25,396.01,396.24,1300.0,379.7675,379.9976,379.7675,379.988,1300.0
2020-07-20 13:55:00,396.48,396.66,396.19,396.52,2550.0,380.2182,380.3908,379.9401,380.2565,2550.0
2020-07-20 14:00:00,396.48,396.48,395.86,396.23,2657.0,380.2182,380.2182,379.6236,379.9784,2657.0
2020-07-20 14:05:00,396.07,396.21,395.94,396.21,700.0,379.825,379.9593,379.7003,379.9593,700.0
2020-07-20 14:10:00,396.2,396.28,396.0,396.14,2422.0,379.9497,380.0264,379.7579,379.8921,2422.0
2020-07-20 14:15:00,396.16,397.19,396.16,396.99,3115.0,379.9113,380.8991,379.9113,380.7073,3115.0
2020-07-20 14:20:00,396.78,396.78,396.24,396.24,1100.0,380.5059,380.5059,379.988,379.988,1100.0
2020-07-20 14:25:00,396.36,396.36,395.37,395.6,3999.0,380.1031,380.1031,379.1537,379.3743,3999.0
2020-07-20 14:30:00,395.26,395.8,395.25,395.52,2486.0,379.0482,379.5661,379.0386,379.2976,2486.0
2020-07-20 14:35:00,395.52,395.52,395.16,395.16,1304.0,379.2976,379.2976,378.9523,378.9523,1304.0
2020-07-20 14:40:00,395.3,395.58,395.27,395.39,4202.0,379.0866,379.3551,379.0578,379.1729,4202.0
2020-07-20 14:45:00,395.43,395.43,394.67,395.05,6803.0,379.2113,379.2113,378.4824,378.8468,6803.0
2020-07-20 14:50:00,395.05,395.09,394.9,394.9,1800.0,378.8468,378.8852,378.703,378.703,1800.0
2020-07-20 14:55:00,394.99,395.78,394.99,395.78,2742.0,378.7893,379.5469,378.7893,379.5469,2742.0
2020-07-20 15:00:00,395.69,396.51,395.64,396.51,1200.0,379.4606,380.247,379.4126,380.247,1200.0
2020-07-20 15:05:00,396.45,396.78,396.23,396.34,2977.0,380.1894,380.5059,379.9784,380.0839,2977.0
2020-07-20 15:10:00,396.39,396.5,396.1,396.44,3300.0,380.1319,380.2374,379.8538,380.1798,3300.0
2020-07-20 15:15:00,396.43,397.36,396.05,397.1,3701.0,380.1702,381.0621,379.8058,380.8128,3701.0
2020-07-20 15:20:00,397.12,397.67,397.04,397.55,3716.0,380.8319,381.3594,380.7552,381.2443,3716.0
2020-07-20 15:25:00,397.46,397.96,397.46,397.92,3502.0,381.158,381.6375,381.158,381.5991,3502.0
2020-07-20 15:30:00,397.91,398.33,397.77,398.08,4060.0,381.5895,381.9923,381.4553,381.7526,4060.0
2020-07-20 15:35:00,398.26,398.97,398.06,398.64,4524.0,381.9252,382.6061,381.7334,382.2896,4524.0
2020-07-20 15:40:00,398.69,398.7,397.88,398.02,3601.0,382.3375,382.3471,381.5608,381.695,3601.0
2020-07-20 15:45:00,398.13,398.23,397.1,397.21,7039.0,381.8005,381.8964,380.8128,380.9182,7039.0
2020-07-20 15:50:00,397.33,397.9,397.07,397.54,10546.0,381.0333,381.5799,380.784,381.2347,10546.0
2020-07-20 15:55:00,397.52,397.55,396.59,396.75,34623.0,381.2155,381.2443,380.3237,380.4771,34623.0
2020-07-21 09:30:00,399.99,399.99,397.61,397.61,8847.0,383.5842,383.5842,381.3018,381.3018,8847.0
2020-07-21 09:35:00,397.82,399.25,397.82,398.14,2200.0,381.5032,382.8746,381.5032,381.8101,2200.0
2020-07-21 09:40:00,398.54,398.76,398.34,398.75,1208.0,382.1937,382.4047,382.0019,382.3951,1208.0
2020-07-21 09:45:00,399.25,399.25,398.79,398.79,700.0,382.8746,382.8746,382.4334,382.4334,700.0
2020-07-21 09:50:00,398.93,399.33,398.91,399.32,1100.0,382.5677,382.9513,382.5485,382.9417,1100.0
2020-07-21 09:55:00,399.09,399.13,398.12,398.12,704.0,382.7211,382.7595,381.7909,381.7909,704.0
2020-07-21 10:00:00,398.23,399.06,397.83,399.06,3226.0,381.8964,382.6924,381.5128,382.6924,3226.0
2020-07-21 10:05:00,399.22,399.86,398.84,399.83,1600.0,382.8458,383.4596,382.4814,383.4308,1600.0
2020-07-21 10:10:00,399.85,399.85,399.37,399.44,823.0,383.45,383.45,382.9897,383.0568,823.0
2020-07-21 10:15:00,399.99,400.31,399.73,400.31,700.0,383.5842,383.8911,383.3349,383.8911,700.0
2020-07-21 10:20:00,400.18,401.52,400.17,400.66,2405.0,383.7664,385.0515,383.7568,384.2267,2405.0
2020-07-21 10:25:00,400.52,400.78,399.59,400.25,1751.0,384.0925,384.3418,383.2006,383.8336,1751.0
2020-07-21 10:30:00,400.11,400.71,399.92,400.71,749.0,383.6993,384.2747,383.5171,384.2747,749.0
2020-07-21 10:35:00,400.73,401.07,400.49,400.5,3706.0,384.2939,384.6199,384.0637,384.0733,3706.0
2020-07-21 10:40:00,400.58,400.58,399.23,399.23,2100.0,384.15,384.15,382.8554,382.8554,2100.0
2020-07-21 10:45:00,399.67,399.98,399.6,399.98,3074.0,383.2773,383.5746,383.2102,383.5746,3074.0
2020-07-21 10:50:00,400.04,400.31,399.9,400.11,2869.0,383.6322,383.8911,383.4979,383.6993,2869.0
2020-07-21 10:55:00,400.02,400.22,399.69,399.93,2676.0,383.613,383.8048,383.2965,383.5267,2676.0
2020-07-21 11:00:00,400.12,400.25,399.75,400.05,1600.0,383.7089,383.8336,383.3541,383.6418,1600.0
2020-07-21 11:05:00,399.9,399.9,399.63,399.64,1000.0,383.4979,383.4979,383.239,383.2486,1000.0
2020-07-21 11:10:00,399.36,399.86,399.04,399.38,3359.0,382.9801,383.4596,382.6732,382.9992,3359.0
2020-07-21 11:15:00,399.85,400.0,399.84,400.0,200.0,383.45,383.5938,383.4404,383.5938,200.0
2020-07-21 11:20:00,399.85,400.08,399.49,399.49,28312.0,383.45,383.6705,383.1047,383.1047,28312.0
2020-07-21 11:25:00,399.36,399.38,397.35,397.35,33313.0,382.9801,382.9992,381.0525,381.0525,33313.0
2020-07-21 11:30:00,397.82,398.35,397.33,397.33,972.0,381.5032,382.0115,381.0333,381.0333,972.0
2020-07-21 11:35:00,397.31,397.34,396.56,396.68,2353.0,381.0141,381.0429,380.2949,380.41,2353.0
2020-07-21 11:40:00,396.99,397.51,396.99,397.5,1650.0,380.7073,381.2059,380.7073,381.1964,1650.0
2020-07-21 11:45:00,397.65,397.65,396.74,396.75,1700.0,381.3402,381.3402,380.4675,380.4771,1700.0
2020-07-21 11:50:00,396.78,396.79,396.41,396.79,1300.0,380.5059,380.5155,380.1511,380.5155,1300.0
2020-07-21 11:55:00,397.26,397.42,396.98,397.17,1000.0,380.9662,381.1196,380.6977,380.8799,1000.0
2020-07-21 12:00:00,397.21,397.37,397.06,397.06,900.0,380.9182,381.0717,380.7744,380.7744,900.0
2020-07-21 12:05:00,397.09,397.33,396.93,397.1,900.0,380.8032,381.0333,380.6497,380.8128,900.0
2020-07-21 12:10:00,397.27,397.35,396.84,397.28,2210.0,380.9758,381.0525,380.5634,380.9854,2210.0
2020-07-21 12:15:00,397.54,397.56,397.44,397.44,783.0,381.2347,381.2539,381.1388,381.1388,783.0
2020-07-21 12:20:00,397.5,397.98,397.3,397.56,2046.0,381.1964,381.6567,381.0046,381.2539,2046.0
2020-07-21 12:25:00,397.59,398.68,397.53,398.68,2593.0,381.2827,382.328,381.2251,382.328,2593.0
2020-07-21 12:30:00,398.67,399.19,398.66,399.09,1400.0,382.3184,382.817,382.3088,382.7211,1400.0
2020-07-21 12:35:00,399.19,399.42,399.19,399.41,950.0,382.817,383.0376,382.817,383.028,950.0
2020-07-21 12:40:00,399.2,400.0,399.09,399.88,2593.0,382.8266,383.5938,382.7211,383.4787,2593.0
2020-07-21 12:45:00,399.82,399.94,399.0,399.1,2500.0,383.4212,383.5363,382.6348,382.7307,2500.0
2020-07-21 12:50:00,398.93,399.16,398.92,399.09,14317.0,382.5677,382.7883,382.5581,382.7211,14317.0
2020-07-21 12:55:00,398.94,398.94,398.83,398.87,500.0,382.5773,382.5773,382.4718,382.5102,500.0
2020-07-21 13:00:00,398.56,398.74,398.56,398.68,701.0,382.2129,382.3855,382.2129,382.328,701.0
2020-07-21 13:05:00,399.04,399.33,399.04,399.07,600.0,382.6732,382.9513,382.6732,382.702,600.0
2020-07-21 13:10:00,399.14,399.33,399.09,399.18,1446.0,382.7691,382.9513,382.7211,382.8074,1446.0
2020-07-21 13:15:00,399.3,399.34,399.19,399.19,300.0,382.9225,382.9609,382.817,382.817,300.0
2020-07-21 13:20:00,399.32,399.37,398.72,398.73,727.0,382.9417,382.9897,382.3663,382.3759,727.0
2020-07-21 13:25:00,399.12,399.13,399.12,399.13,242.0,382.7499,382.7595,382.7499,382.7595,242.0
2020-07-21 13:30:00,399.18,399.59,399.18,399.32,800.0,382.8074,383.2006,382.8074,382.9417,800.0
2020-07-21 13:35:00,399.53,399.66,399.53,399.66,200.0,383.1431,383.2678,383.1431,383.2678,200.0
2020-07-21 13:40:00,399.55,399.56,399.45,399.45,1000.0,383.1623,383.1719,383.0664,383.0664,1000.0
2020-07-21 13:45:00,399.19,399.5,399.19,399.43,1641.0,382.817,383.1143,382.817,383.0472,1641.0
2020-07-21 13:50:00,399.27,399.27,398.26,398.34,1501.0,382.8938,382.8938,381.9252,382.0019,1501.0
2020-07-21 13:55:00,398.29,398.31,397.61,397.61,700.0,381.9539,381.9731,381.3018,381.3018,700.0
2020-07-21 14:00:00,397.82,398.55,397.63,398.55,700.0,381.5032,382.2033,381.321,382.2033,700.0
2020-07-21 14:05:00,398.56,398.86,398.37,398.57,1000.0,382.2129,382.5006,382.0307,382.2225,1000.0
2020-07-21 14:10:00,398.39,398.51,398.08,398.21,2000.0,382.0498,382.1649,381.7526,381.8772,2000.0
2020-07-21 14:15:00,398.38,398.52,398.03,398.03,1032.0,382.0403,382.1745,381.7046,381.7046,1032.0
2020-07-21 14:20:00,398.46,398.86,398.36,398.72,1000.0,382.117,382.5006,382.0211,382.3663,1000.0
2020-07-21 14:25:00,398.98,399.04,398.68,398.81,1300.0,382.6156,382.6732,382.328,382.4526,1300.0
2020-07-21 14:30:00,398.77,398.77,398.45,398.54,1415.0,382.4143,382.4143,382.1074,382.1937,1415.0
2020-07-21 14:35:00,398.55,398.62,398.1,398.1,2500.0,382.2033,382.2704,381.7717,381.7717,2500.0
2020-07-21 14:40:00,398.23,398.58,398.21,398.58,900.0,381.8964,382.2321,381.8772,382.2321,900.0
2020-07-21 14:45:00,398.72,398.86,398.56,398.64,400.0,382.3663,382.5006,382.2129,382.2896,400.0
2020-07-21 14:50:00,398.69,399.2,398.61,399.2,1500.0,382.3375,382.8266,382.2608,382.8266,1500.0
2020-07-21 14:55:00,399.27,399.43,398.43,398.43,18690.0,382.8938,383.0472,382.0882,382.0882,18690.0
2020-07-21 15:00:00,398.58,398.75,398.58,398.66,700.0,382.2321,382.3951,382.2321,382.3088,700.0
2020-07-21 15:05:00,398.76,398.76,398.38,398.38,1101.0,382.4047,382.4047,382.0403,382.0403,1101.0
2020-07-21 15:10:00,398.34,398.47,397.25,397.25,2500.0,382.0019,382.1266,380.9566,380.9566,2500.0
2020-07-21 15:15:00,397.02,397.02,396.58,396.99,14800.0,380.736,380.736,380.3141,380.7073,14800.0
2020-07-21 15:20:00,396.87,397.43,396.65,397.18,3040.0,380.5922,381.1292,380.3812,380.8895,3040.0
2020-07-21 15:25:00,397.36,397.93,397.23,397.46,3751.0,381.0621,381.6087,380.9374,381.158,3751.0
2020-07-21 15:30:00,397.93,397.93,397.26,397.64,3900.0,381.6087,381.6087,380.9662,381.3306,3900.0
2020-07-21 15:35:00,397.75,398.35,397.75,398.02,3213.0,381.4361,382.0115,381.4361,381.695,3213.0
2020-07-21 15:40:00,397.88,398.16,397.55,397.7,5837.0,381.5608,381.8293,381.2443,381.3881,5837.0
2020-07-21 15:45:00,397.72,397.98,397.55,397.66,13242.0,381.4073,381.6567,381.2443,381.3498,13242.0
2020-07-21 15:50:00,397.55,397.55,396.28,396.94,11655.0,381.2443,381.2443,380.0264,380.6593,11655.0
2020-07-21 15:55:00,397.26,398.14,396.89,397.56,34924.0,380.9662,381.8101,380.6114,381.2539,34924.0
2020-07-22 09:30:00,398.24,401.03,398.24,398.62,7436.0,381.906,384.5816,381.906,382.2704,7436.0
2020-07-22 09:35:00,399.38,400.5,398.66,399.93,3445.0,382.9992,384.0733,382.3088,383.5267,3445.0
2020-07-22 09:40:00,399.92,400.42,399.16,399.16,1430.0,383.5171,383.9966,382.7883,382.7883,1430.0
2020-07-22 09:45:00,399.24,399.25,396.72,396.72,2130.0,382.865,382.8746,380.4483,380.4483,2130.0
2020-07-22 09:50:00,396.57,397.48,395.65,396.53,3235.0,380.3045,381.1772,379.4222,380.2661,3235.0
2020-07-22 09:55:00,397.18,397.65,396.78,396.78,1600.0,380.8895,381.3402,380.5059,380.5059,1600.0
2020-07-22 10:00:00,397.2,397.81,396.85,397.81,1696.0,380.9087,381.4936,380.573,381.4936,1696.0
2020-07-22 10:05:00,397.59,397.88,397.22,397.57,800.0,381.2827,381.5608,380.9278,381.2635,800.0
2020-07-22 10:10:00,397.15,397.15,396.76,396.93,600.0,380.8607,380.8607,380.4867,380.6497,600.0
2020-07-22 10:15:00,397.06,397.48,397.03,397.47,1000.0,380.7744,381.1772,380.7456,381.1676,1000.0
2020-07-22 10:20:00,397.16,397.39,396.54,396.54,2358.0,380.8703,381.0909,380.2757,380.2757,2358.0
2020-07-22 10:25:00,396.78,397.7,396.54,397.04,4502.0,380.5059,381.3881,380.2757,380.7552,4502.0
2020-07-22 10:30:00,397.59,398.04,397.02,397.02,3901.0,381.2827,381.7142,380.736,380.736,3901.0
2020-07-22 10:35:00,396.89,397.23,396.87,396.87,400.0,380.6114,380.9374,380.5922,380.5922,400.0
2020-07-22 10:40:00,396.55,396.8,396.34,396.55,1305.0,380.2853,380.5251,380.0839,380.2853,1305.0
2020-07-22 10:45:00,396.03,396.37,395.84,396.17,1500.0,379.7866,380.1127,379.6044,379.9209,1500.0
2020-07-22 10:50:00,395.56,395.93,395.0,395.59,2583.0,379.3359,379.6907,378.7989,379.3647,2583.0
2020-07-22 10:55:00,395.89,396.44,395.53,396.34,1447.0,379.6524,380.1798,379.3072,380.0839,1447.0
2020-07-22 11:00:00,396.64,396.64,396.27,396.57,1010.0,380.3716,380.3716,380.0168,380.3045,1010.0
2020-07-22 11:05:00,396.89,397.26,396.39,396.6,1156.0,380.6114,380.9662,380.1319,380.3333,1156.0
2020-07-22 11:10:00,396.35,396.35,395.93,395.93,466.0,380.0935,380.0935,379.6907,379.6907,466.0
2020-07-22 11:15:00,396.21,396.63,396.03,396.63,1700.0,379.9593,380.362,379.7866,380.362,1700.0
2020-07-22 11:20:00,396.21,396.9,396.1,396.59,1101.0,379.9593,380.621,379.8538,380.3237,1101.0
2020-07-22 11:25:00,396.64,397.04,396.64,397.04,1200.0,380.3716,380.7552,380.3716,380.7552,1200.0
2020-07-22 11:30:00,396.89,396.9,396.52,396.9,600.0,380.6114,380.621,380.2565,380.621,600.0
2020-07-22 11:35:00,396.85,397.05,396.67,397.05,1300.0,380.573,380.7648,380.4004,380.7648,1300.0
2020-07-22 11:40:00,396.96,397.47,396.95,397.04,1248.0,380.6785,381.1676,380.6689,380.7552,1248.0
2020-07-22 11:45:00,397.31,397.31,397.31,397.31,700.0,381.0141,381.0141,381.0141,381.0141,700.0
2020-07-22 11:50:00,397.36,397.62,397.2,397.62,18800.0,381.0621,381.3114,380.9087,381.3114,18800.0
2020-07-22 11:55:00,397.75,398.66,397.75,398.66,3048.0,381.4361,382.3088,381.4361,382.3088,3048.0
2020-07-22 12:00:00,398.43,398.55,398.25,398.36,1400.0,382.0882,382.2033,381.9156,382.0211,1400.0
2020-07-22 12:05:00,398.21,399.05,398.21,399.04,1541.0,381.8772,382.6828,381.8772,382.6732,1541.0
2020-07-22 12:10:00,399.04,400.08,399.04,400.0,6700.0,382.6732,383.6705,382.6732,383.5938,6700.0
2020-07-22 12:15:00,399.98,400.0,399.23,399.23,1669.0,383.5746,383.5938,382.8554,382.8554,1669.0
2020-07-22 12:20:00,399.38,399.38,398.84,399.29,701.0,382.9992,382.9992,382.4814,382.9129,701.0
2020-07-22 12:25:00,398.92,398.92,398.92,398.92,100.0,382.5581,382.5581,382.5581,382.5581,100.0
2020-07-22 12:30:00,399.04,399.05,399.0,399.04,553.0,382.6732,382.6828,382.6348,382.6732,553.0
2020-07-22 12:35:00,398.99,399.13,398.99,399.13,294.0,382.6252,382.7595,382.6252,382.7595,294.0
2020-07-22 12:40:00,399.0,399.0,398.69,398.84,1004.0,382.6348,382.6348,382.3375,382.4814,1004.0
2020-07-22 12:45:00,399.0,399.22,399.0,399.22,1400.0,382.6348,382.8458,382.6348,382.8458,1400.0
2020-07-22 12:50:00,399.31,399.35,399.25,399.33,1155.0,382.9321,382.9705,382.8746,382.9513,1155.0
2020-07-22 12:55:00,399.5,399.57,399.13,399.47,3245.0,383.1143,383.1814,382.7595,383.0856,3245.0
2020-07-22 13:00:00,399.6,400.24,399.42,399.95,7150.0,383.2102,383.824,383.0376,383.5459,7150.0
2020-07-22 13:05:00,400.37,400.37,400.2,400.2,400.0,383.9486,383.9486,383.7856,383.7856,400.0
2020-07-22 13:10:00,400.67,401.15,400.64,401.15,900.0,384.2363,384.6966,384.2076,384.6966,900.0
2020-07-22 13:15:00,400.96,401.63,400.96,401.18,1132.0,384.5144,385.157,384.5144,384.7254,1132.0
2020-07-22 13:20:00,401.38,401.61,401.33,401.34,1303.0,384.9172,385.1378,384.8693,384.8789,1303.0
2020-07-22 13:25:00,401.22,401.22,401.08,401.15,747.0,384.7638,384.7638,384.6295,384.6966,747.0
2020-07-22 13:30:00,401.3,401.3,400.54,400.56,2000.0,384.8405,384.8405,384.1117,384.1308,2000.0
2020-07-22 13:35:00,400.72,400.72,400.55,400.64,500.0,384.2843,384.2843,384.1213,384.2076,500.0
2020-07-22 13:40:00,400.57,400.65,400.47,400.48,849.0,384.1404,384.2172,384.0445,384.0541,849.0
2020-07-22 13:45:00,400.5,400.86,399.93,400.02,3088.0,384.0733,384.4185,383.5267,383.613,3088.0
2020-07-22 13:50:00,399.98,399.98,399.32,399.48,607.0,383.5746,383.5746,382.9417,383.0951,607.0
2020-07-22 13:55:00,398.85,399.11,398.73,398.73,793.0,382.491,382.7403,382.3759,382.3759,793.0
2020-07-22 14:00:00,399.04,399.56,399.04,399.33,1300.0,382.6732,383.1719,382.6732,382.9513,1300.0
2020-07-22 14:05:00,399.22,399.4,399.2,399.35,917.0,382.8458,383.0184,382.8266,382.9705,917.0
2020-07-22 14:10:00,399.35,399.89,399.35,399.77,1888.0,382.9705,383.4883,382.9705,383.3732,1888.0
2020-07-22 14:15:00,399.8,400.03,399.79,400.03,400.0,383.402,383.6226,383.3924,383.6226,400.0
2020-07-22 14:20:00,400.16,400.16,400.14,400.14,749.0,383.7473,383.7473,383.7281,383.7281,749.0
2020-07-22 14:25:00,400.21,400.56,400.19,400.56,1492.0,383.7952,384.1308,383.776,384.1308,1492.0
2020-07-22 14:30:00,400.65,401.11,400.5,401.11,1706.0,384.2172,384.6583,384.0733,384.6583,1706.0
2020-07-22 14:35:00,401.17,401.6,401.06,401.6,2085.0,384.7158,385.1282,384.6103,385.1282,2085.0
2020-07-22 14:40:00,401.62,401.63,401.08,401.12,2600.0,385.1474,385.157,384.6295,384.6679,2600.0
2020-07-22 14:45:00,401.1,401.1,400.84,401.0,2780.0,384.6487,384.6487,384.3994,384.5528,2780.0
2020-07-22 14:50:00,400.93,401.49,400.93,401.43,2955.0,384.4857,385.0227,384.4857,384.9652,2955.0
2020-07-22 14:55:00,401.71,401.71,401.5,401.57,3059.0,385.2337,385.2337,385.0323,385.0994,3059.0
2020-07-22 15:00:00,401.96,401.96,401.46,401.46,700.0,385.4734,385.4734,384.9939,384.9939,700.0
2020-07-22 15:05:00,401.45,401.52,401.31,401.41,2906.0,384.9843,385.0515,384.8501,384.946,2906.0
2020-07-22 15:10:00,401.53,402.2,401.3,401.88,3143.0,385.0611,385.7036,384.8405,385.3967,3143.0
2020-07-22 15:15:00,401.86,402.06,401.7,401.7,1412.0,385.3775,385.5693,385.2241,385.2241,1412.0
2020-07-22 15:20:00,401.94,402.07,401.56,401.56,1460.0,385.4542,385.5789,385.0898,385.0898,1460.0
2020-07-22 15:25:00,401.64,401.68,401.42,401.65,2400.0,385.1665,385.2049,384.9556,385.1761,2400.0
2020-07-22 15:30:00,401.89,402.1,401.46,401.47,3428.0,385.4063,385.6077,384.9939,385.0035,3428.0
2020-07-22 15:35:00,401.66,402.02,401.62,401.79,4088.0,385.1857,385.531,385.1474,385.3104,4088.0
2020-07-22 15:40:00,401.8,402.32,401.8,402.18,3999.0,385.32,385.8187,385.32,385.6844,3999.0
2020-07-22 15:45:00,402.15,402.63,402.11,402.27,5901.0,385.6556,386.1159,385.6173,385.7707,5901.0
2020-07-22 15:50:00,402.59,402.59,401.65,401.8,3412.0,386.0776,386.0776,385.1761,385.32,3412.0
2020-07-22 15:55:00,402.01,402.74,401.75,402.37,17445.0,385.5214,386.2214,385.272,385.8666,17445.0
2020-07-23 09:30:00,403.1,404.03,402.16,402.77,7081.0,386.5667,387.4585,385.6652,386.2502,7081.0
2020-07-23 09:35:00,402.62,402.62,402.07,402.07,300.0,386.1064,386.1064,385.5789,385.5789,300.0
2020-07-23 09:40:00,402.3,404.06,402.3,403.86,1995.0,385.7995,387.4873,385.7995,387.2955,1995.0
2020-07-23 09:45:00,404.17,404.17,403.83,403.86,3000.0,387.5928,387.5928,387.2667,387.2955,3000.0
2020-07-23 09:50:00,403.84,403.84,403.82,403.82,200.0,387.2763,387.2763,387.2571,387.2571,200.0
2020-07-23 09:55:00,404.56,404.62,403.51,403.74,1762.0,387.9668,388.0243,386.9598,387.1804,1762.0
2020-07-23 10:00:00,403.86,403.86,403.27,403.29,1444.0,387.2955,387.2955,386.7297,386.7489,1444.0
2020-07-23 10:05:00,403.83,404.87,403.82,404.38,2400.0,387.2667,388.2641,387.2571,387.7942,2400.0
2020-07-23 10:10:00,404.34,404.76,404.19,404.76,904.0,387.7558,388.1586,387.612,388.1586,904.0
2020-07-23 10:15:00,405.01,405.01,404.0,404.11,1077.0,388.3983,388.3983,387.4298,387.5352,1077.0
2020-07-23 10:20:00,403.89,404.36,402.54,404.0,1077.0,387.3243,387.775,386.0296,387.4298,1077.0
2020-07-23 10:25:00,404.0,404.19,403.82,403.87,2722.0,387.4298,387.612,387.2571,387.3051,2722.0
2020-07-23 10:30:00,403.75,404.6,403.53,404.6,1310.0,387.19,388.0051,386.979,388.0051,1310.0
2020-07-23 10:35:00,405.16,405.65,405.16,405.54,826.0,388.5422,389.0121,388.5422,388.9066,826.0
2020-07-23 10:40:00,405.97,406.38,405.67,405.95,2776.0,389.319,389.7121,389.0313,389.2998,2776.0
2020-07-23 10:45:00,405.87,406.55,405.87,406.3,500.0,389.2231,389.8752,389.2231,389.6354,500.0
2020-07-23 10:50:00,406.52,407.1,406.42,406.42,2245.0,389.8464,390.4026,389.7505,389.7505,2245.0
2020-07-23 10:55:00,406.49,406.69,403.99,403.99,3623.0,389.8176,390.0094,387.4202,387.4202,3623.0
2020-07-23 11:00:00,404.08,404.43,404.08,404.43,200.0,387.5065,387.8421,387.5065,387.8421,200.0
2020-07-23 11:05:00,404.35,404.35,404.34,404.35,132.0,387.7654,387.7654,387.7558,387.7654,132.0
2020-07-23 11:10:00,404.75,404.83,404.55,404.83,960.0,388.149,388.2257,387.9572,388.2257,960.0
2020-07-23 11:15:00,405.82,405.82,404.22,404.22,1074.0,389.1751,389.1751,387.6407,387.6407,1074.0
2020-07-23 11:20:00,404.06,404.43,404.06,404.4,1100.0,387.4873,387.8421,387.4873,387.8133,1100.0
2020-07-23 11:25:00,404.66,404.94,403.69,403.72,1400.0,388.0627,388.3312,387.1325,387.1612,1400.0
2020-07-23 11:30:00,403.52,404.88,403.52,404.88,1200.0,386.9694,388.2737,386.9694,388.2737,1200.0
2020-07-23 11:35:00,404.54,404.73,403.7,404.36,1700.0,387.9476,388.1298,387.1421,387.775,1700.0
2020-07-23 11:40:00,404.73,405.57,404.21,404.43,8789.0,388.1298,388.9354,387.6311,387.8421,8789.0
2020-07-23 11:45:00,403.98,404.3,403.97,404.3,800.0,387.4106,387.7174,387.401,387.7174,800.0
2020-07-23 11:50:00,403.8,403.8,402.86,402.86,600.0,387.238,387.238,386.3365,386.3365,600.0
2020-07-23 11:55:00,402.7,402.7,402.42,402.63,900.0,386.1831,386.1831,385.9146,386.1159,900.0
2020-07-23 12:00:00,402.89,402.89,402.89,402.89,126.0,386.3653,386.3653,386.3653,386.3653,126.0
2020-07-23 12:05:00,402.8,402.97,402.28,402.29,879.0,386.279,386.442,385.7803,385.7899,879.0
2020-07-23 12:10:00,402.33,402.37,402.3,402.31,400.0,385.8282,385.8666,385.7995,385.8091,400.0
2020-07-23 12:15:00,402.84,402.84,402.48,402.51,900.0,386.3173,386.3173,385.9721,386.0009,900.0
2020-07-23 12:20:00,402.69,402.77,402.15,402.15,1000.0,386.1735,386.2502,385.6556,385.6556,1000.0
2020-07-23 12:25:00,402.39,402.39,401.93,402.24,1300.0,385.8858,385.8858,385.4447,385.7419,1300.0
2020-07-23 12:30:00,402.05,402.25,401.53,401.53,2350.0,385.5597,385.7515,385.0611,385.0611,2350.0
2020-07-23 12:35:00,401.21,401.45,401.0,401.29,1199.0,384.7542,384.9843,384.5528,384.8309,1199.0
2020-07-23 12:40:00,401.45,401.66,401.44,401.65,300.0,384.9843,385.1857,384.9748,385.1761,300.0
2020-07-23 12:45:00,401.29,401.37,401.15,401.15,488.0,384.8309,384.9076,384.6966,384.6966,488.0
2020-07-23 12:50:00,400.88,400.95,400.63,400.95,472.0,384.4377,384.5048,384.198,384.5048,472.0
2020-07-23 12:55:00,401.05,401.21,401.05,401.21,500.0,384.6007,384.7542,384.6007,384.7542,500.0
2020-07-23 13:00:00,400.88,401.68,400.88,401.3,450.0,384.4377,385.2049,384.4377,384.8405,450.0
2020-07-23 13:05:00,400.39,400.39,400.38,400.38,200.0,383.9678,383.9678,383.9582,383.9582,200.0
2020-07-23 13:10:00,400.5,400.51,400.5,400.5,100.0,384.0733,384.0829,384.0733,384.0733,100.0
2020-07-23 13:15:00,400.35,400.35,400.35,400.35,100.0,383.9295,383.9295,383.9295,383.9295,100.0
2020-07-23 13:20:00,400.36,400.53,399.59,399.59,1300.0,383.939,384.1021,383.2006,383.2006,1300.0
2020-07-23 13:25:00,399.73,399.96,399.64,399.68,1892.0,383.3349,383.5555,383.2486,383.2869,1892.0
2020-07-23 13:30:00,399.73,399.85,399.13,399.19,900.0,383.3349,383.45,382.7595,382.817,900.0
2020-07-23 13:35:00,399.34,399.56,399.0,399.08,1375.0,382.9609,383.1719,382.6348,382.7115,1375.0
2020-07-23 13:40:00,398.98,399.79,398.67,398.67,1200.0,382.6156,383.3924,382.3184,382.3184,1200.0
2020-07-23 13:45:00,398.99,399.18,398.37,398.69,5814.0,382.6252,382.8074,382.0307,382.3375,5814.0
2020-07-23 13:50:00,398.69,398.69,398.69,398.69,0.0,382.3375,382.3375,382.3375,382.3375,0.0
2020-07-23 13:55:00,398.48,399.73,398.47,399.73,3400.0,382.1362,383.3349,382.1266,383.3349,3400.0
2020-07-23 14:00:00,399.33,399.88,399.31,399.69,1900.0,382.9513,383.4787,382.9321,383.2965,1900.0
2020-07-23 14:05:00,399.91,400.14,399.0,399.41,3925.0,383.5075,383.7281,382.6348,383.028,3925.0
2020-07-23 14:10:00,398.99,399.08,398.36,398.71,700.0,382.6252,382.7115,382.0211,382.3567,700.0
2020-07-23 14:15:00,398.06,398.59,397.89,398.59,1600.0,381.7334,382.2416,381.5704,382.2416,1600.0
2020-07-23 14:20:00,398.64,399.01,398.23,398.97,1299.0,382.2896,382.6444,381.8964,382.6061,1299.0
2020-07-23 14:25:00,398.4,399.07,398.4,399.07,1877.0,382.0594,382.702,382.0594,382.702,1877.0
2020-07-23 14:30:00,399.02,399.87,398.84,399.87,2555.0,382.654,383.4691,382.4814,383.4691,2555.0
2020-07-23 14:35:00,399.78,399.78,398.28,398.28,1230.0,383.3828,383.3828,381.9444,381.9444,1230.0
2020-07-23 14:40:00,399.12,400.22,399.12,400.22,850.0,382.7499,383.8048,382.7499,383.8048,850.0
2020-07-23 14:45:00,399.52,399.77,399.04,399.73,1050.0,383.1335,383.3732,382.6732,383.3349,1050.0
2020-07-23 14:50:00,399.73,399.73,399.73,399.73,0.0,383.3349,383.3349,383.3349,383.3349,0.0
2020-07-23 14:55:00,399.66,399.99,399.56,399.79,3700.0,383.2678,383.5842,383.1719,383.3924,3700.0
2020-07-23 15:00:00,399.97,400.13,399.51,399.86,1400.0,383.565,383.7185,383.1239,383.4596,1400.0
2020-07-23 15:05:00,399.92,399.92,398.27,398.27,600.0,383.5171,383.5171,381.9348,381.9348,600.0
2020-07-23 15:10:00,398.43,399.0,398.24,399.0,2702.0,382.0882,382.6348,381.906,382.6348,2702.0
2020-07-23 15:15:00,398.63,398.95,398.41,398.88,1109.0,382.28,382.5869,382.069,382.5198,1109.0
2020-07-23 15:20:00,399.14,399.15,398.14,398.14,1405.0,382.7691,382.7787,381.8101,381.8101,1405.0
2020-07-23 15:25:00,398.05,398.56,397.95,398.06,1400.0,381.7238,382.2129,381.6279,381.7334,1400.0
2020-07-23 15:30:00,397.99,398.35,397.48,398.35,1700.0,381.6663,382.0115,381.1772,382.0115,1700.0
2020-07-23 15:35:00,398.88,398.91,398.44,398.44,1302.0,382.5198,382.5485,382.0978,382.0978,1302.0
2020-07-23 15:40:00,398.52,398.67,398.01,398.02,2300.0,382.1745,382.3184,381.6854,381.695,2300.0
2020-07-23 15:45:00,397.99,398.32,397.34,397.34,2504.0,381.6663,381.9827,381.0429,381.0429,2504.0
2020-07-23 15:50:00,396.79,397.27,396.63,397.15,5678.0,380.5155,380.9758,380.362,380.8607,5678.0
2020-07-23 15:55:00,397.38,398.05,397.17,397.75,16965.0,381.0813,381.7238,380.8799,381.4361,16965.0
2020-07-24 09:30:00,398.94,399.0,396.2,398.2,6316.0,382.5773,382.6348,379.9497,381.8676,6316.0
2020-07-24 09:35:00,396.89,398.22,392.25,394.03,5073.0,380.6114,381.8868,376.1617,377.8687,5073.0
2020-07-24 09:40:00,392.51,395.31,392.51,395.31,2242.0,376.411,379.0962,376.411,379.0962,2242.0
2020-07-24 09:45:00,394.74,397.78,394.74,396.36,900.0,378.5496,381.4649,378.5496,380.1031,900.0
2020-07-24 09:50:00,397.22,398.66,396.0,396.0,7420.0,380.9278,382.3088,379.7579,379.7579,7420.0
2020-07-24 09:55:00,396.06,397.32,396.05,396.87,4800.0,379.8154,381.0237,379.8058,380.5922,4800.0
2020-07-24 10:00:00,396.62,396.62,395.45,396.15,2805.0,380.3524,380.3524,379.2304,379.9017,2805.0
2020-07-24 10:05:00,395.5,395.5,394.19,394.19,8300.0,379.2784,379.2784,378.0221,378.0221,8300.0
2020-07-24 10:10:00,394.04,394.41,393.39,393.77,5081.0,377.8783,378.2331,377.2549,377.6193,5081.0
2020-07-24 10:15:00,393.8,394.55,393.3,394.35,2728.0,377.6481,378.3673,377.1686,378.1756,2728.0
2020-07-24 10:20:00,395.17,396.31,395.05,395.43,4005.0,378.9619,380.0552,378.8468,379.2113,4005.0
2020-07-24 10:25:00,395.43,396.32,395.01,395.47,3513.0,379.2113,380.0647,378.8085,379.2496,3513.0
2020-07-24 10:30:00,395.66,395.77,394.53,395.77,3246.0,379.4318,379.5373,378.3482,379.5373,3246.0
2020-07-24 10:35:00,395.67,396.68,394.86,394.86,3120.0,379.4414,380.41,378.6646,378.6646,3120.0
2020-07-24 10:40:00,395.29,397.24,395.29,397.24,2108.0,379.077,380.947,379.077,380.947,2108.0
2020-07-24 10:45:00,396.91,396.91,395.27,395.4,1000.0,380.6306,380.6306,379.0578,379.1825,1000.0
2020-07-24 10:50:00,395.24,395.69,395.18,395.31,2068.0,379.029,379.4606,378.9715,379.0962,2068.0
2020-07-24 10:55:00,395.55,395.9,395.44,395.9,700.0,379.3263,379.662,379.2208,379.662,700.0
2020-07-24 11:00:00,395.68,395.68,395.68,395.68,100.0,379.451,379.451,379.451,379.451,100.0
2020-07-24 11:05:00,395.38,396.13,395.38,396.13,348.0,379.1633,379.8825,379.1633,379.8825,348.0
2020-07-24 11:10:00,396.13,396.13,395.86,396.07,300.0,379.8825,379.8825,379.6236,379.825,300.0
2020-07-24 11:15:00,395.78,395.81,395.17,395.17,600.0,379.5469,379.5757,378.9619,378.9619,600.0
2020-07-24 11:20:00,395.26,395.68,395.21,395.68,1400.0,379.0482,379.451,379.0003,379.451,1400.0
2020-07-24 11:25:00,396.0,396.22,395.73,396.19,695.0,379.7579,379.9689,379.4989,379.9401,695.0
2020-07-24 11:30:00,396.25,396.25,395.88,395.98,4468.0,379.9976,379.9976,379.6428,379.7387,4468.0
2020-07-24 11:35:00,395.36,396.27,395.35,395.77,500.0,379.1441,380.0168,379.1345,379.5373,500.0
2020-07-24 11:40:00,395.92,395.92,395.2,395.21,5400.0,379.6812,379.6812,378.9907,379.0003,5400.0
2020-07-24 11:45:00,395.23,395.68,395.01,395.48,1300.0,379.0195,379.451,378.8085,379.2592,1300.0
2020-07-24 11:50:00,395.56,396.04,395.36,395.36,1486.0,379.3359,379.7962,379.1441,379.1441,1486.0
2020-07-24 11:55:00,394.9,395.37,394.89,395.32,600.0,378.703,379.1537,378.6934,379.1058,600.0
2020-07-24 12:00:00,394.98,395.33,393.85,393.85,2570.0,378.7797,379.1154,377.6961,377.6961,2570.0
2020-07-24 12:05:00,394.06,394.78,393.84,394.78,2356.0,377.8974,378.5879,377.6865,378.5879,2356.0
2020-07-24 12:10:00,395.24,395.65,394.81,395.26,3848.0,379.029,379.4222,378.6167,379.0482,3848.0
2020-07-24 12:15:00,395.2,395.2,395.16,395.16,200.0,378.9907,378.9907,378.9523,378.9523,200.0
2020-07-24 12:20:00,395.56,395.56,395.27,395.4,500.0,379.3359,379.3359,379.0578,379.1825,500.0
2020-07-24 12:25:00,394.97,395.54,394.95,395.16,600.0,378.7701,379.3167,378.7509,378.9523,600.0
2020-07-24 12:30:00,395.17,395.17,395.17,395.17,100.0,378.9619,378.9619,378.9619,378.9619,100.0
2020-07-24 12:35:00,395.05,395.45,394.89,394.89,1155.0,378.8468,379.2304,378.6934,378.6934,1155.0
2020-07-24 12:40:00,394.58,394.59,394.23,394.37,2020.0,378.3961,378.4057,378.0605,378.1947,2020.0
2020-07-24 12:45:00,394.5,394.5,394.21,394.25,1479.0,378.3194,378.3194,378.0413,378.0797,1479.0
2020-07-24 12:50:00,394.3,394.45,394.15,394.27,3204.0,378.1276,378.2714,377.9838,378.0988,3204.0
2020-07-24 12:55:00,394.29,394.77,394.29,394.59,1534.0,378.118,378.5783,378.118,378.4057,1534.0
2020-07-24 13:00:00,394.56,394.86,394.38,394.38,300.0,378.3769,378.6646,378.2043,378.2043,300.0
2020-07-24 13:05:00,394.12,394.12,393.47,393.71,2113.0,377.955,377.955,377.3316,377.5618,2113.0
2020-07-24 13:10:00,393.23,393.23,392.62,392.62,3139.0,377.1015,377.1015,376.5165,376.5165,3139.0
2020-07-24 13:15:00,392.58,392.72,392.58,392.72,200.0,376.4781,376.6124,376.4781,376.6124,200.0
2020-07-24 13:20:00,393.01,393.28,393.01,393.19,300.0,376.8905,377.1494,376.8905,377.0631,300.0
2020-07-24 13:25:00,393.43,393.63,393.02,393.03,2253.0,377.2933,377.4851,376.9001,376.9097,2253.0
2020-07-24 13:30:00,393.12,393.12,392.24,392.24,2411.0,376.996,376.996,376.1521,376.1521,2411.0
2020-07-24 13:35:00,392.13,392.87,392.13,392.53,1018.0,376.0466,376.7563,376.0466,376.4302,1018.0
2020-07-24 13:40:00,392.79,392.89,392.52,392.86,1000.0,376.6795,376.7754,376.4206,376.7467,1000.0
2020-07-24 13:45:00,392.95,393.26,392.75,393.12,1300.0,376.833,377.1303,376.6412,376.996,1300.0
2020-07-24 13:50:00,393.04,393.34,393.03,393.24,1400.0,376.9193,377.207,376.9097,377.1111,1400.0
2020-07-24 13:55:00,393.24,393.26,393.06,393.14,1300.0,377.1111,377.1303,376.9385,377.0152,1300.0
2020-07-24 14:00:00,393.44,393.44,393.44,393.44,100.0,377.3029,377.3029,377.3029,377.3029,100.0
2020-07-24 14:05:00,393.69,394.33,393.59,394.05,1100.0,377.5426,378.1564,377.4467,377.8879,1100.0
2020-07-24 14:10:00,393.85,393.85,393.42,393.52,1000.0,377.6961,377.6961,377.2837,377.3796,1000.0
2020-07-24 14:15:00,393.65,393.86,393.15,393.85,2104.0,377.5043,377.7056,377.0248,377.6961,2104.0
2020-07-24 14:20:00,394.07,394.07,393.61,393.72,1100.0,377.907,377.907,377.4659,377.5714,1100.0
2020-07-24 14:25:00,393.9,394.22,393.9,394.19,2100.0,377.744,378.0509,377.744,378.0221,2100.0
2020-07-24 14:30:00,394.07,394.18,393.71,393.97,1200.0,377.907,378.0125,377.5618,377.8111,1200.0
2020-07-24 14:35:00,393.61,393.98,393.48,393.92,600.0,377.4659,377.8207,377.3412,377.7632,600.0
2020-07-24 14:40:00,394.05,394.13,393.5,393.88,1400.0,377.8879,377.9646,377.3604,377.7248,1400.0
2020-07-24 14:45:00,393.74,394.08,393.71,393.94,1996.0,377.5906,377.9166,377.5618,377.7824,1996.0
2020-07-24 14:50:00,393.96,393.96,393.55,393.58,500.0,377.8015,377.8015,377.4084,377.4371,500.0
2020-07-24 14:55:00,393.28,393.67,393.1,393.11,1404.0,377.1494,377.5234,376.9768,376.9864,1404.0
2020-07-24 15:00:00,393.47,393.87,393.46,393.87,1101.0,377.3316,377.7152,377.3221,377.7152,1101.0
2020-07-24 15:05:00,393.79,394.27,393.79,393.88,1607.0,377.6385,378.0988,377.6385,377.7248,1607.0
2020-07-24 15:10:00,394.05,394.6,394.05,394.4,1102.0,377.8879,378.4153,377.8879,378.2235,1102.0
2020-07-24 15:15:00,394.35,394.36,393.82,394.11,3868.0,378.1756,378.1851,377.6673,377.9454,3868.0
2020-07-24 15:20:00,394.12,394.43,393.88,394.18,1350.0,377.955,378.2523,377.7248,378.0125,1350.0
2020-07-24 15:25:00,393.93,394.06,393.46,393.53,3056.0,377.7728,377.8974,377.3221,377.3892,3056.0
2020-07-24 15:30:00,393.55,393.6,392.13,392.13,3804.0,377.4084,377.4563,376.0466,376.0466,3804.0
2020-07-24 15:35:00,392.29,393.58,392.29,393.58,2700.0,376.2,377.4371,376.2,377.4371,2700.0
2020-07-24 15:40:00,393.66,394.23,393.58,393.66,6645.0,377.5139,378.0605,377.4371,377.5139,6645.0
2020-07-24 15:45:00,393.57,394.1,393.32,393.83,3400.0,377.4275,377.9358,377.1878,377.6769,3400.0
2020-07-24 15:50:00,393.79,394.11,393.28,393.65,7069.0,377.6385,377.9454,377.1494,377.5043,7069.0
2020-07-24 15:55:00,393.79,393.82,390.89,392.17,76350.0,377.6385,377.6673,374.8575,376.085,76350.0
2020-07-27 09:30:00,390.99,391.54,389.02,391.03,9090.0,374.9534,375.4808,373.0642,374.9917,9090.0
2020-07-27 09:35:00,391.56,392.12,389.14,389.14,2750.0,375.5,376.037,373.1792,373.1792,2750.0
2020-07-27 09:40:00,389.67,390.53,389.27,389.78,2342.0,373.6875,374.5122,373.3039,373.793,2342.0
2020-07-27 09:45:00,388.52,390.04,388.31,390.04,3006.0,372.5847,374.0423,372.3833,374.0423,3006.0
2020-07-27 09:50:00,388.97,389.96,388.96,389.59,2000.0,373.0162,373.9656,373.0066,373.6108,2000.0
2020-07-27 09:55:00,389.23,391.63,389.23,391.56,900.0,373.2655,375.5671,373.2655,375.5,900.0
2020-07-27 10:00:00,391.34,392.81,391.26,392.41,2452.0,375.289,376.6987,375.2123,376.3151,2452.0
2020-07-27 10:05:00,392.94,393.04,392.65,392.65,500.0,376.8234,376.9193,376.5453,376.5453,500.0
2020-07-27 10:10:00,393.25,394.28,392.97,393.71,1776.0,377.1207,378.1084,376.8522,377.5618,1776.0
2020-07-27 10:15:00,393.68,394.16,393.19,393.72,1100.0,377.533,377.9933,377.0631,377.5714,1100.0
2020-07-27 10:20:00,393.95,394.04,393.55,394.04,1070.0,377.792,377.8783,377.4084,377.8783,1070.0
2020-07-27 10:25:00,393.82,394.23,393.4,393.4,1230.0,377.6673,378.0605,377.2645,377.2645,1230.0
2020-07-27 10:30:00,393.07,393.23,392.09,392.09,1713.0,376.9481,377.1015,376.0082,376.0082,1713.0
2020-07-27 10:35:00,392.05,392.77,392.04,392.38,915.0,375.9699,376.6604,375.9603,376.2864,915.0
2020-07-27 10:40:00,392.55,392.55,392.07,392.23,1800.0,376.4494,376.4494,375.9891,376.1425,1800.0
2020-07-27 10:45:00,392.38,392.38,391.49,391.86,1400.0,376.2864,376.2864,375.4329,375.7877,1400.0
2020-07-27 10:50:00,392.3,392.39,391.66,391.66,300.0,376.2096,376.2959,375.5959,375.5959,300.0
2020-07-27 10:55:00,391.97,391.97,391.38,391.38,1000.0,375.8932,375.8932,375.3274,375.3274,1000.0
2020-07-27 11:00:00,391.23,391.34,390.16,390.26,2600.0,375.1835,375.289,374.1574,374.2533,2600.0
2020-07-27 11:05:00,390.2,390.59,390.09,390.1,625.0,374.1958,374.5698,374.0903,374.0999,625.0
2020-07-27 11:10:00,389.86,390.2,389.67,390.09,1328.0,373.8697,374.1958,373.6875,374.0903,1328.0
2020-07-27 11:15:00,390.09,390.35,389.75,389.89,2613.0,374.0903,374.3396,373.7642,373.8985,2613.0
2020-07-27 11:20:00,389.89,389.89,389.32,389.46,2233.0,373.8985,373.8985,373.3519,373.4861,2233.0
2020-07-27 11:25:00,389.84,389.84,389.46,389.72,1200.0,373.8505,373.8505,373.4861,373.7355,1200.0
2020-07-27 11:30:00,389.53,389.54,388.57,388.57,1050.0,373.5532,373.5628,372.6326,372.6326,1050.0
2020-07-27 11:35:00,388.65,388.91,388.08,388.91,1825.0,372.7093,372.9587,372.1627,372.9587,1825.0
2020-07-27 11:40:00,389.18,389.19,388.84,388.95,1400.0,373.2176,373.2272,372.8915,372.997,1400.0
2020-07-27 11:45:00,388.8,389.28,388.8,389.25,723.0,372.8532,373.3135,372.8532,373.2847,723.0
2020-07-27 11:50:00,389.36,390.12,389.36,389.95,2000.0,373.3902,374.119,373.3902,373.956,2000.0
2020-07-27 11:55:00,389.74,389.74,389.13,389.13,900.0,373.7546,373.7546,373.1697,373.1697,900.0
2020-07-27 12:00:00,389.18,389.18,388.33,388.51,1500.0,373.2176,373.2176,372.4025,372.5751,1500.0
2020-07-27 12:05:00,388.31,388.59,388.29,388.45,2113.0,372.3833,372.6518,372.3641,372.5175,2113.0
2020-07-27 12:10:00,388.56,388.77,388.01,388.03,4100.0,372.623,372.8244,372.0956,372.1148,4100.0
2020-07-27 12:15:00,388.02,388.24,387.75,388.01,3785.0,372.1052,372.3162,371.8463,372.0956,3785.0
2020-07-27 12:20:00,388.04,388.05,387.32,387.32,6842.0,372.1244,372.1339,371.4339,371.4339,6842.0
2020-07-27 12:25:00,387.32,388.2,387.21,388.2,4851.0,371.4339,372.2778,371.3284,372.2778,4851.0
2020-07-27 12:30:00,388.37,388.78,388.36,388.43,1000.0,372.4408,372.834,372.4312,372.4984,1000.0
2020-07-27 12:35:00,388.46,388.76,388.33,388.34,1456.0,372.5271,372.8148,372.4025,372.4121,1456.0
2020-07-27 12:40:00,388.72,389.2,388.64,388.93,1400.0,372.7765,373.2368,372.6997,372.9779,1400.0
2020-07-27 12:45:00,389.2,389.31,389.03,389.03,1100.0,373.2368,373.3423,373.0738,373.0738,1100.0
2020-07-27 12:50:00,389.08,389.32,388.33,388.92,6112.0,373.1217,373.3519,372.4025,372.9683,6112.0
2020-07-27 12:55:00,389.59,390.22,389.59,390.22,200.0,373.6108,374.2149,373.6108,374.2149,200.0
2020-07-27 13:00:00,389.81,389.87,389.01,389.01,1558.0,373.8218,373.8793,373.0546,373.0546,1558.0
2020-07-27 13:05:00,388.85,388.98,388.77,388.83,1130.0,372.9011,373.0258,372.8244,372.882,1130.0
2020-07-27 13:10:00,388.88,389.15,388.73,388.73,600.0,372.9299,373.1888,372.7861,372.7861,600.0
2020-07-27 13:15:00,388.85,388.92,388.48,388.82,1868.0,372.9011,372.9683,372.5463,372.8724,1868.0
2020-07-27 13:20:00,388.73,389.08,388.58,388.99,1232.0,372.7861,373.1217,372.6422,373.0354,1232.0
2020-07-27 13:25:00,388.97,389.17,388.81,389.17,1400.0,373.0162,373.208,372.8628,373.208,1400.0
2020-07-27 13:30:00,389.38,389.81,389.38,389.72,1700.0,373.4094,373.8218,373.4094,373.7355,1700.0
2020-07-27 13:35:00,389.57,389.64,388.92,389.16,1600.0,373.5916,373.6587,372.9683,373.1984,1600.0
2020-07-27 13:40:00,388.98,389.1,388.36,388.36,2660.0,373.0258,373.1409,372.4312,372.4312,2660.0
2020-07-27 13:45:00,388.49,388.49,388.44,388.45,900.0,372.5559,372.5559,372.508,372.5175,900.0
2020-07-27 13:50:00,388.29,388.29,387.61,387.79,1800.0,372.3641,372.3641,371.712,371.8846,1800.0
2020-07-27 13:55:00,388.3,388.64,388.3,388.58,1200.0,372.3737,372.6997,372.3737,372.6422,1200.0
2020-07-27 14:00:00,388.47,388.83,388.47,388.61,600.0,372.5367,372.882,372.5367,372.671,600.0
2020-07-27 14:05:00,388.6,389.02,388.6,388.87,1001.0,372.6614,373.0642,372.6614,372.9203,1001.0
2020-07-27 14:10:00,388.67,388.77,388.36,388.36,900.0,372.7285,372.8244,372.4312,372.4312,900.0
2020-07-27 14:15:00,388.6,388.97,388.38,388.75,2739.0,372.6614,373.0162,372.4504,372.8052,2739.0
2020-07-27 14:20:00,388.74,388.96,388.57,388.96,400.0,372.7956,373.0066,372.6326,373.0066,400.0
2020-07-27 14:25:00,389.23,389.23,388.86,389.11,1404.0,373.2655,373.2655,372.9107,373.1505,1404.0
2020-07-27 14:30:00,389.16,389.44,389.15,389.31,825.0,373.1984,373.4669,373.1888,373.3423,825.0
2020-07-27 14:35:00,389.52,389.55,388.51,388.54,4630.0,373.5437,373.5724,372.5751,372.6039,4630.0
2020-07-27 14:40:00,388.59,388.59,387.61,387.66,9700.0,372.6518,372.6518,371.712,371.7599,9700.0
2020-07-27 14:45:00,387.48,387.9,387.12,387.22,3241.0,371.5873,371.9901,371.2421,371.338,3241.0
2020-07-27 14:50:00,387.14,387.72,387.14,387.72,1703.0,371.2613,371.8175,371.2613,371.8175,1703.0
2020-07-27 14:55:00,387.56,387.88,387.47,387.73,4837.0,371.664,371.9709,371.5777,371.8271,4837.0
2020-07-27 15:00:00,387.77,388.43,387.77,388.34,2593.0,371.8654,372.4984,371.8654,372.4121,2593.0
2020-07-27 15:05:00,388.34,388.66,388.34,388.49,2207.0,372.4121,372.7189,372.4121,372.5559,2207.0
2020-07-27 15:10:00,388.64,388.9,388.52,388.79,4607.0,372.6997,372.9491,372.5847,372.8436,4607.0
2020-07-27 15:15:00,388.8,389.26,388.8,388.98,5255.0,372.8532,373.2943,372.8532,373.0258,5255.0
2020-07-27 15:20:00,389.06,389.53,389.02,389.49,1361.0,373.1025,373.5532,373.0642,373.5149,1361.0
2020-07-27 15:25:00,389.6,390.44,389.59,389.96,3073.0,373.6204,374.4259,373.6108,373.9656,3073.0
2020-07-27 15:30:00,390.4,390.61,390.08,390.37,4573.0,374.3876,374.5889,374.0807,374.3588,4573.0
2020-07-27 15:35:00,390.5,390.67,390.09,390.46,4769.0,374.4835,374.6465,374.0903,374.4451,4769.0
2020-07-27 15:40:00,390.45,391.86,390.45,391.86,9542.0,374.4355,375.7877,374.4355,375.7877,9542.0
2020-07-27 15:45:00,391.83,391.83,391.31,391.83,9439.0,375.7589,375.7589,375.2602,375.7589,9439.0
2020-07-27 15:50:00,391.93,391.93,390.93,391.06,12831.0,375.8548,375.8548,374.8958,375.0205,12831.0
2020-07-27 15:55:00,391.06,392.04,390.88,391.44,77458.0,375.0205,375.9603,374.8479,375.3849,77458.0
2020-07-28 09:30:00,390.04,390.04,389.06,389.06,5686.0,374.0423,374.0423,373.1025,373.1025,5686.0
2020-07-28 09:35:00,388.97,389.02,388.37,388.74,600.0,373.0162,373.0642,372.4408,372.7956,600.0
2020-07-28 09:40:00,388.52,388.56,388.52,388.53,300.0,372.5847,372.623,372.5847,372.5943,300.0
2020-07-28 09:45:00,389.11,390.37,388.33,388.95,3200.0,373.1505,374.3588,372.4025,372.997,3200.0
2020-07-28 09:50:00,388.6,388.6,386.63,386.65,1271.0,372.6614,372.6614,370.7722,370.7914,1271.0
2020-07-28 09:55:00,386.25,386.49,385.61,386.14,1570.0,370.4078,370.6379,369.794,370.3023,1570.0
2020-07-28 10:00:00,385.52,387.9,385.51,387.9,2881.0,369.7077,371.9901,369.6981,371.9901,2881.0
2020-07-28 10:05:00,387.1,389.78,387.1,389.06,2200.0,371.2229,373.793,371.2229,373.1025,2200.0
2020-07-28 10:10:00,389.07,389.87,389.07,389.78,1000.0,373.1121,373.8793,373.1121,373.793,1000.0
2020-07-28 10:15:00,390.29,390.39,389.92,389.92,1400.0,374.2821,374.378,373.9272,373.9272,1400.0
2020-07-28 10:20:00,390.25,390.55,389.56,389.71,1500.0,374.2437,374.5314,373.582,373.7259,1500.0
2020-07-28 10:25:00,389.74,389.87,389.0,389.65,6249.0,373.7546,373.8793,373.045,373.6683,6249.0
2020-07-28 10:30:00,389.79,390.92,389.11,389.44,1708.0,373.8026,374.8862,373.1505,373.4669,1708.0
2020-07-28 10:35:00,389.45,389.7,387.61,387.61,2149.0,373.4765,373.7163,371.712,371.712,2149.0
2020-07-28 10:40:00,387.66,387.95,387.29,387.29,1204.0,371.7599,372.038,371.4051,371.4051,1204.0
2020-07-28 10:45:00,386.99,387.46,386.81,387.15,1300.0,371.1174,371.5681,370.9448,371.2709,1300.0
2020-07-28 10:50:00,387.17,387.17,386.36,386.52,1203.0,371.29,371.29,370.5133,370.6667,1203.0
2020-07-28 10:55:00,386.55,386.69,385.61,386.31,2982.0,370.6955,370.8297,369.794,370.4653,2982.0
2020-07-28 11:00:00,385.83,385.9,385.23,385.23,3560.0,370.005,370.0721,369.4296,369.4296,3560.0
2020-07-28 11:05:00,385.58,385.6,384.51,385.21,3180.0,369.7653,369.7844,368.7391,369.4104,3180.0
2020-07-28 11:10:00,385.43,385.44,384.71,385.08,2145.0,369.6214,369.631,368.9309,369.2858,2145.0
2020-07-28 11:15:00,385.58,386.49,385.57,386.49,1700.0,369.7653,370.6379,369.7557,370.6379,1700.0
2020-07-28 11:20:00,386.38,386.61,386.35,386.61,1004.0,370.5324,370.753,370.5037,370.753,1004.0
2020-07-28 11:25:00,386.61,386.61,386.61,386.61,0.0,370.753,370.753,370.753,370.753,0.0
2020-07-28 11:30:00,386.88,387.62,386.88,387.41,500.0,371.0119,371.7216,371.0119,371.5202,500.0
2020-07-28 11:35:00,387.34,387.51,387.1,387.46,1879.0,371.4531,371.6161,371.2229,371.5681,1879.0
2020-07-28 11:40:00,387.54,387.79,387.25,387.25,800.0,371.6449,371.8846,371.3668,371.3668,800.0
2020-07-28 11:45:00,387.17,388.49,386.99,388.18,3720.0,371.29,372.5559,371.1174,372.2586,3720.0
2020-07-28 11:50:00,388.03,388.31,387.87,388.26,1200.0,372.1148,372.3833,371.9613,372.3353,1200.0
2020-07-28 11:55:00,388.03,388.46,387.9,388.18,2000.0,372.1148,372.5271,371.9901,372.2586,2000.0
2020-07-28 12:00:00,388.28,388.4,387.32,387.42,1401.0,372.3545,372.4696,371.4339,371.5298,1401.0
2020-07-28 12:05:00,387.34,387.7,386.47,386.53,2871.0,371.4531,371.7983,370.6188,370.6763,2871.0
2020-07-28 12:10:00,386.43,386.46,385.91,385.91,1300.0,370.5804,370.6092,370.0817,370.0817,1300.0
2020-07-28 12:15:00,385.91,386.08,385.47,385.47,2114.0,370.0817,370.2447,369.6598,369.6598,2114.0
2020-07-28 12:20:00,385.62,386.06,385.53,385.84,2664.0,369.8036,370.2256,369.7173,370.0146,2664.0
2020-07-28 12:25:00,385.86,385.87,385.45,385.49,900.0,370.0338,370.0434,369.6406,369.6789,900.0
2020-07-28 12:30:00,385.53,385.86,385.29,385.73,1463.0,369.7173,370.0338,369.4872,369.9091,1463.0
2020-07-28 12:35:00,385.71,385.99,385.66,385.89,2210.0,369.8899,370.1584,369.842,370.0625,2210.0
2020-07-28 12:40:00,385.64,385.87,385.28,385.28,1400.0,369.8228,370.0434,369.4776,369.4776,1400.0
2020-07-28 12:45:00,385.27,385.62,385.22,385.5,1000.0,369.468,369.8036,369.42,369.6885,1000.0
2020-07-28 12:50:00,385.5,385.83,385.5,385.79,400.0,369.6885,370.005,369.6885,369.9666,400.0
2020-07-28 12:55:00,385.75,385.75,385.4,385.68,900.0,369.9283,369.9283,369.5926,369.8612,900.0
2020-07-28 13:00:00,385.68,385.94,385.56,385.64,3600.0,369.8612,370.1105,369.7461,369.8228,3600.0
2020-07-28 13:05:00,385.65,385.99,385.55,385.8,1500.0,369.8324,370.1584,369.7365,369.9762,1500.0
2020-07-28 13:10:00,385.69,385.77,385.62,385.75,900.0,369.8707,369.9475,369.8036,369.9283,900.0
2020-07-28 13:15:00,385.89,385.99,385.8,385.97,700.0,370.0625,370.1584,369.9762,370.1393,700.0
2020-07-28 13:20:00,386.21,386.9,386.21,386.82,1400.0,370.3694,371.0311,370.3694,370.9544,1400.0
2020-07-28 13:25:00,387.06,387.14,386.44,386.44,1642.0,371.1846,371.2613,370.59,370.59,1642.0
2020-07-28 13:30:00,386.47,386.61,386.46,386.61,748.0,370.6188,370.753,370.6092,370.753,748.0
2020-07-28 13:35:00,386.97,387.05,386.77,387.05,700.0,371.0982,371.175,370.9064,371.175,700.0
2020-07-28 13:40:00,387.15,387.15,386.45,386.84,1100.0,371.2709,371.2709,370.5996,370.9736,1100.0
2020-07-28 13:45:00,386.76,386.8,386.49,386.6,1000.0,370.8969,370.9352,370.6379,370.7434,1000.0
2020-07-28 13:50:00,386.84,387.08,386.83,386.85,900.0,370.9736,371.2037,370.964,370.9832,900.0
2020-07-28 13:55:00,386.87,386.87,386.52,386.52,700.0,371.0023,371.0023,370.6667,370.6667,700.0
2020-07-28 14:00:00,386.64,387.04,386.45,386.79,1700.0,370.7818,371.1654,370.5996,370.9256,1700.0
2020-07-28 14:05:00,386.9,386.9,386.25,386.38,1617.0,371.0311,371.0311,370.4078,370.5324,1617.0
2020-07-28 14:10:00,386.47,386.49,386.28,386.28,1806.0,370.6188,370.6379,370.4365,370.4365,1806.0
2020-07-28 14:15:00,386.34,386.46,386.07,386.46,1000.0,370.4941,370.6092,370.2352,370.6092,1000.0
2020-07-28 14:20:00,386.52,386.67,386.26,386.32,1200.0,370.6667,370.8105,370.4174,370.4749,1200.0
2020-07-28 14:25:00,386.44,386.71,386.12,386.12,1500.0,370.59,370.8489,370.2831,370.2831,1500.0
2020-07-28 14:30:00,386.14,386.75,386.0,386.69,2651.0,370.3023,370.8873,370.168,370.8297,2651.0
2020-07-28 14:35:00,386.91,387.1,386.71,387.1,1200.0,371.0407,371.2229,370.8489,371.2229,1200.0
2020-07-28 14:40:00,386.86,387.19,386.85,387.19,1300.0,370.9928,371.3092,370.9832,371.3092,1300.0
2020-07-28 14:45:00,387.3,387.41,387.03,387.03,1335.0,371.4147,371.5202,371.1558,371.1558,1335.0
2020-07-28 14:50:00,387.08,387.62,386.93,387.62,4897.0,371.2037,371.7216,371.0599,371.7216,4897.0
2020-07-28 14:55:00,387.69,387.69,386.94,387.14,2500.0,371.7887,371.7887,371.0695,371.2613,2500.0
2020-07-28 15:00:00,387.41,387.42,386.8,386.8,2845.0,371.5202,371.5298,370.9352,370.9352,2845.0
2020-07-28 15:05:00,386.89,387.45,386.89,387.45,1500.0,371.0215,371.5586,371.0215,371.5586,1500.0
2020-07-28 15:10:00,387.62,387.7,387.27,387.32,2100.0,371.7216,371.7983,371.3859,371.4339,2100.0
2020-07-28 15:15:00,387.16,387.97,387.0,387.92,2200.0,371.2805,372.0572,371.127,372.0093,2200.0
2020-07-28 15:20:00,387.9,388.06,387.5,387.55,2030.0,371.9901,372.1435,371.6065,371.6545,2030.0
2020-07-28 15:25:00,387.44,387.89,387.32,387.32,3034.0,371.549,371.9805,371.4339,371.4339,3034.0
2020-07-28 15:30:00,387.42,388.18,387.36,387.92,5926.0,371.5298,372.2586,371.4722,372.0093,5926.0
2020-07-28 15:35:00,388.22,388.33,387.77,388.02,4145.0,372.297,372.4025,371.8654,372.1052,4145.0
2020-07-28 15:40:00,388.06,388.21,387.44,387.58,6115.0,372.1435,372.2874,371.549,371.6832,6115.0
2020-07-28 15:45:00,387.74,388.09,386.92,386.92,5009.0,371.8367,372.1723,371.0503,371.0503,5009.0
2020-07-28 15:50:00,386.7,386.92,386.37,386.43,14741.0,370.8393,371.0503,370.5229,370.5804,14741.0
2020-07-28 15:55:00,386.54,387.07,385.51,386.55,24713.0,370.6859,371.1941,369.6981,370.6955,24713.0
2020-07-29 09:30:00,388.46,388.7,387.0,388.7,10425.0,372.5271,372.7573,371.127,372.7573,10425.0
2020-07-29 09:35:00,388.02,390.26,388.0,390.26,7206.0,372.1052,374.2533,372.086,374.2533,7206.0
2020-07-29 09:40:00,390.4,391.05,390.4,391.05,1800.0,374.3876,375.0109,374.3876,375.0109,1800.0
2020-07-29 09:45:00,391.13,392.61,391.12,391.84,3860.0,375.0876,376.5069,375.078,375.7685,3860.0
2020-07-29 09:50:00,391.49,393.63,391.25,393.63,6576.0,375.4329,377.4851,375.2027,377.4851,6576.0
2020-07-29 09:55:00,394.13,394.99,393.93,394.99,8101.0,377.9646,378.7893,377.7728,378.7893,8101.0
2020-07-29 10:00:00,395.01,396.0,394.66,395.8,11489.0,378.8085,379.7579,378.4728,379.5661,11489.0
2020-07-29 10:05:00,395.62,396.42,395.56,396.42,4517.0,379.3935,380.1606,379.3359,380.1606,4517.0
2020-07-29 10:10:00,395.99,396.9,395.77,396.9,1600.0,379.7483,380.621,379.5373,380.621,1600.0
2020-07-29 10:15:00,396.88,397.62,396.3,396.3,9274.0,380.6018,381.3114,380.0456,380.0456,9274.0
2020-07-29 10:20:00,396.43,396.43,394.21,394.41,2949.0,380.1702,380.1702,378.0413,378.2331,2949.0
2020-07-29 10:25:00,394.21,394.28,393.52,394.28,3200.0,378.0413,378.1084,377.3796,378.1084,3200.0
2020-07-29 10:30:00,394.71,395.05,394.0,394.23,2154.0,378.5208,378.8468,377.8399,378.0605,2154.0
2020-07-29 10:35:00,394.17,394.44,393.15,393.63,1212.0,378.0029,378.2619,377.0248,377.4851,1212.0
2020-07-29 10:40:00,393.65,394.26,393.44,394.09,6008.0,377.5043,378.0892,377.3029,377.9262,6008.0
2020-07-29 10:45:00,395.29,395.29,393.41,394.15,21092.0,379.077,379.077,377.2741,377.9838,21092.0
2020-07-29 10:50:00,394.33,396.28,394.33,394.85,23611.0,378.1564,380.0264,378.1564,378.655,23611.0
2020-07-29 10:55:00,395.13,395.7,394.39,395.34,25222.0,378.9236,379.4702,378.2139,379.1249,25222.0
2020-07-29 11:00:00,395.32,395.59,395.09,395.48,6675.0,379.1058,379.3647,378.8852,379.2592,6675.0
2020-07-29 11:05:00,395.46,395.9,395.08,395.44,7900.0,379.24,379.662,378.8756,379.2208,7900.0
2020-07-29 11:10:00,395.27,395.75,395.14,395.7,16149.0,379.0578,379.5181,378.9331,379.4702,16149.0
2020-07-29 11:15:00,395.66,395.67,395.08,395.09,13044.0,379.4318,379.4414,378.8756,378.8852,13044.0
2020-07-29 11:20:00,394.91,395.27,394.8,395.13,65325.0,378.7126,379.0578,378.6071,378.9236,65325.0
2020-07-29 11:25:00,395.13,398.99,395.13,398.47,9723.0,378.9236,382.6252,378.9236,382.1266,9723.0
2020-07-29 11:30:00,398.26,399.0,398.06,399.0,1400.0,381.9252,382.6348,381.7334,382.6348,1400.0
2020-07-29 11:35:00,398.63,399.1,398.36,398.89,2200.0,382.28,382.7307,382.0211,382.5293,2200.0
2020-07-29 11:40:00,398.86,399.29,398.85,399.26,1929.0,382.5006,382.9129,382.491,382.8842,1929.0
2020-07-29 11:45:00,399.54,399.54,398.51,398.71,9981.0,383.1527,383.1527,382.1649,382.3567,9981.0
2020-07-29 11:50:00,398.58,398.58,396.18,396.3,21780.0,382.2321,382.2321,379.9305,380.0456,21780.0
2020-07-29 11:55:00,396.4,399.06,396.26,398.81,35025.0,380.1415,382.6924,380.0072,382.4526,35025.0
2020-07-29 12:00:00,398.44,398.44,397.9,398.0,4772.0,382.0978,382.0978,381.5799,381.6758,4772.0
2020-07-29 12:05:00,397.99,398.23,396.83,396.83,4623.0,381.6663,381.8964,380.5538,380.5538,4623.0
2020-07-29 12:10:00,396.59,397.99,396.59,397.63,2517.0,380.3237,381.6663,380.3237,381.321,2517.0
2020-07-29 12:15:00,397.36,397.88,396.62,397.36,25627.0,381.0621,381.5608,380.3524,381.0621,25627.0
2020-07-29 12:20:00,397.51,397.67,397.17,397.65,4100.0,381.2059,381.3594,380.8799,381.3402,4100.0
2020-07-29 12:25:00,397.8,397.8,397.35,397.57,3477.0,381.484,381.484,381.0525,381.2635,3477.0
2020-07-29 12:30:00,398.0,399.12,397.99,399.12,3101.0,381.6758,382.7499,381.6663,382.7499,3101.0
2020-07-29 12:35:00,399.17,399.23,397.61,398.1,3200.0,382.7979,382.8554,381.3018,381.7717,3200.0
2020-07-29 12:40:00,398.11,398.51,397.93,398.11,1403.0,381.7813,382.1649,381.6087,381.7813,1403.0
2020-07-29 12:45:00,398.33,398.44,397.89,397.89,1000.0,381.9923,382.0978,381.5704,381.5704,1000.0
2020-07-29 12:50:00,398.07,398.07,397.66,397.75,1104.0,381.743,381.743,381.3498,381.4361,1104.0
2020-07-29 12:55:00,397.99,397.99,397.78,397.78,401.0,381.6663,381.6663,381.4649,381.4649,401.0
2020-07-29 13:00:00,397.93,397.93,397.78,397.8,804.0,381.6087,381.6087,381.4649,381.484,804.0
2020-07-29 13:05:00,397.76,397.95,397.76,397.95,200.0,381.4457,381.6279,381.4457,381.6279,200.0
2020-07-29 13:10:00,398.61,398.85,398.35,398.72,1100.0,382.2608,382.491,382.0115,382.3663,1100.0
2020-07-29 13:15:00,398.47,399.0,398.47,398.56,2801.0,382.1266,382.6348,382.1266,382.2129,2801.0
2020-07-29 13:20:00,398.69,399.45,398.69,399.06,1100.0,382.3375,383.0664,382.3375,382.6924,1100.0
2020-07-29 13:25:00,399.49,399.49,398.91,398.91,700.0,383.1047,383.1047,382.5485,382.5485,700.0
2020-07-29 13:30:00,399.03,399.51,398.77,399.51,1000.0,382.6636,383.1239,382.4143,383.1239,1000.0
2020-07-29 13:35:00,399.38,399.41,399.06,399.06,600.0,382.9992,383.028,382.6924,382.6924,600.0
2020-07-29 13:40:00,398.74,398.83,398.6,398.83,803.0,382.3855,382.4718,382.2512,382.4718,803.0
2020-07-29 13:45:00,398.89,398.89,398.89,398.89,100.0,382.5293,382.5293,382.5293,382.5293,100.0
2020-07-29 13:50:00,399.0,399.39,399.0,399.39,416.0,382.6348,383.0088,382.6348,383.0088,416.0
2020-07-29 13:55:00,399.27,399.43,398.72,398.78,3294.0,382.8938,383.0472,382.3663,382.4239,3294.0
2020-07-29 14:00:00,398.98,398.98,398.31,398.32,1031.0,382.6156,382.6156,381.9731,381.9827,1031.0
2020-07-29 14:05:00,397.97,398.63,397.96,398.63,500.0,381.6471,382.28,381.6375,382.28,500.0
2020-07-29 14:10:00,398.8,398.8,398.59,398.74,801.0,382.443,382.443,382.2416,382.3855,801.0
2020-07-29 14:15:00,398.83,399.28,398.78,399.28,400.0,382.4718,382.9033,382.4239,382.9033,400.0
2020-07-29 14:20:00,399.21,399.42,399.05,399.06,500.0,382.8362,383.0376,382.6828,382.6924,500.0
2020-07-29 14:25:00,399.33,399.49,399.19,399.49,1300.0,382.9513,383.1047,382.817,383.1047,1300.0
2020-07-29 14:30:00,399.46,400.33,399.46,400.19,7694.0,383.076,383.9103,383.076,383.776,7694.0
2020-07-29 14:35:00,400.25,400.5,400.18,400.44,800.0,383.8336,384.0733,383.7664,384.0158,800.0
2020-07-29 14:40:00,400.73,401.0,400.71,400.76,735.0,384.2939,384.5528,384.2747,384.3226,735.0
2020-07-29 14:45:00,400.59,400.59,399.61,399.61,2100.0,384.1596,384.1596,383.2198,383.2198,2100.0
2020-07-29 14:50:00,399.58,399.58,399.24,399.36,700.0,383.191,383.191,382.865,382.9801,700.0
2020-07-29 14:55:00,399.23,399.23,398.47,398.52,800.0,382.8554,382.8554,382.1266,382.1745,800.0
2020-07-29 15:00:00,398.53,398.53,397.77,398.1,1402.0,382.1841,382.1841,381.4553,381.7717,1402.0
2020-07-29 15:05:00,397.59,398.37,397.58,397.84,2700.0,381.2827,382.0307,381.2731,381.5224,2700.0
2020-07-29 15:10:00,398.2,398.4,397.86,398.15,2281.0,381.8676,382.0594,381.5416,381.8197,2281.0
2020-07-29 15:15:00,398.05,398.27,397.6,397.65,1600.0,381.7238,381.9348,381.2923,381.3402,1600.0
2020-07-29 15:20:00,397.88,398.12,397.59,397.59,3200.0,381.5608,381.7909,381.2827,381.2827,3200.0
2020-07-29 15:25:00,397.6,397.71,396.95,397.63,4300.0,381.2923,381.3977,380.6689,381.321,4300.0
2020-07-29 15:30:00,397.61,398.11,397.26,397.29,2955.0,381.3018,381.7813,380.9662,380.995,2955.0
2020-07-29 15:35:00,397.51,398.1,397.32,397.55,4259.0,381.2059,381.7717,381.0237,381.2443,4259.0
2020-07-29 15:40:00,397.41,397.42,396.39,397.05,4169.0,381.11,381.1196,380.1319,380.7648,4169.0
2020-07-29 15:45:00,397.23,397.25,396.09,396.52,8400.0,380.9374,380.9566,379.8442,380.2565,8400.0
2020-07-29 15:50:00,396.26,396.48,395.99,396.0,7252.0,380.0072,380.2182,379.7483,379.7579,7252.0
2020-07-29 15:55:00,395.98,396.75,395.62,396.67,26388.0,379.7387,380.4771,379.3935,380.4004,26388.0
2020-07-30 09:30:00,391.04,393.28,389.43,392.68,7791.0,375.0013,377.1494,373.4573,376.574,7791.0
2020-07-30 09:35:00,392.0,392.02,391.15,391.15,700.0,375.9219,375.9411,375.1068,375.1068,700.0
2020-07-30 09:40:00,391.49,391.82,388.7,388.7,3080.0,375.4329,375.7493,372.7573,372.7573,3080.0
2020-07-30 09:45:00,388.75,391.11,387.8,391.11,1330.0,372.8052,375.0684,371.8942,375.0684,1330.0
2020-07-30 09:50:00,391.17,391.17,388.88,389.88,2511.0,375.126,375.126,372.9299,373.8889,2511.0
2020-07-30 09:55:00,390.0,390.0,388.22,389.31,1150.0,374.004,374.004,372.297,373.3423,1150.0
2020-07-30 10:00:00,388.6,390.14,388.2,389.51,1364.0,372.6614,374.1382,372.2778,373.5341,1364.0
2020-07-30 10:05:00,389.93,391.81,389.93,391.81,5165.0,373.9368,375.7397,373.9368,375.7397,5165.0
2020-07-30 10:10:00,391.45,391.94,390.87,391.87,2200.0,375.3945,375.8644,374.8383,375.7973,2200.0
2020-07-30 10:15:00,392.13,392.9,391.81,392.29,2612.0,376.0466,376.785,375.7397,376.2,2612.0
2020-07-30 10:20:00,392.58,392.83,391.96,392.2,1200.0,376.4781,376.7179,375.8836,376.1137,1200.0
2020-07-30 10:25:00,392.68,393.54,392.68,393.04,1500.0,376.574,377.3988,376.574,376.9193,1500.0
2020-07-30 10:30:00,393.02,394.01,393.02,393.69,2167.0,376.9001,377.8495,376.9001,377.5426,2167.0
2020-07-30 10:35:00,394.02,394.43,393.62,394.43,2967.0,377.8591,378.2523,377.4755,378.2523,2967.0
2020-07-30 10:40:00,394.45,394.95,394.05,394.05,1300.0,378.2714,378.7509,377.8879,377.8879,1300.0
2020-07-30 10:45:00,394.05,394.58,393.99,394.52,3953.0,377.8879,378.3961,377.8303,378.3386,3953.0
2020-07-30 10:50:00,394.4,394.48,393.66,393.82,4236.0,378.2235,378.3002,377.5139,377.6673,4236.0
2020-07-30 10:55:00,393.41,394.14,393.17,393.5,2763.0,377.2741,377.9742,377.0439,377.3604,2763.0
2020-07-30 11:00:00,393.52,395.4,393.42,395.34,3829.0,377.3796,379.1825,377.2837,379.1249,3829.0
2020-07-30 11:05:00,395.05,395.05,394.7,395.04,1000.0,378.8468,378.8468,378.5112,378.8372,1000.0
2020-07-30 11:10:00,395.33,396.56,394.66,394.66,5705.0,379.1154,380.2949,378.4728,378.4728,5705.0
2020-07-30 11:15:00,394.95,397.09,394.88,396.85,3035.0,378.7509,380.8032,378.6838,380.573,3035.0
2020-07-30 11:20:00,397.0,398.02,396.41,396.68,2000.0,380.7169,381.695,380.1511,380.41,2000.0
2020-07-30 11:25:00,396.63,396.68,395.25,395.28,800.0,380.362,380.41,379.0386,379.0674,800.0
2020-07-30 11:30:00,395.78,396.06,395.77,396.02,1078.0,379.5469,379.8154,379.5373,379.7771,1078.0
2020-07-30 11:35:00,396.75,397.66,396.6,396.71,1200.0,380.4771,381.3498,380.3333,380.4388,1200.0
2020-07-30 11:40:00,396.66,397.63,396.51,397.34,4270.0,380.3908,381.321,380.247,381.0429,4270.0
2020-07-30 11:45:00,397.02,398.17,396.84,398.17,17425.0,380.736,381.8389,380.5634,381.8389,17425.0
2020-07-30 11:50:00,398.31,399.14,397.42,399.14,5116.0,381.9731,382.7691,381.1196,382.7691,5116.0
2020-07-30 11:55:00,399.04,399.09,397.76,397.9,6711.0,382.6732,382.7211,381.4457,381.5799,6711.0
2020-07-30 12:00:00,397.73,398.6,397.73,398.2,1411.0,381.4169,382.2512,381.4169,381.8676,1411.0
2020-07-30 12:05:00,398.21,398.48,397.76,398.3,11884.0,381.8772,382.1362,381.4457,381.9635,11884.0
2020-07-30 12:10:00,398.3,399.66,398.09,399.46,8883.0,381.9635,383.2678,381.7622,383.076,8883.0
2020-07-30 12:15:00,399.45,401.52,399.24,401.06,5441.0,383.0664,385.0515,382.865,384.6103,5441.0
2020-07-30 12:20:00,400.93,400.95,400.16,400.38,5186.0,384.4857,384.5048,383.7473,383.9582,5186.0
2020-07-30 12:25:00,400.25,400.31,399.62,399.63,793.0,383.8336,383.8911,383.2294,383.239,793.0
2020-07-30 12:30:00,399.84,399.84,399.12,399.35,902.0,383.4404,383.4404,382.7499,382.9705,902.0
2020-07-30 12:35:00,399.26,399.87,399.22,399.77,2509.0,382.8842,383.4691,382.8458,383.3732,2509.0
2020-07-30 12:40:00,399.92,400.22,399.14,399.15,1300.0,383.5171,383.8048,382.7691,382.7787,1300.0
2020-07-30 12:45:00,398.97,399.26,398.93,399.06,1213.0,382.6061,382.8842,382.5677,382.6924,1213.0
2020-07-30 12:50:00,398.77,399.0,398.77,399.0,1400.0,382.4143,382.6348,382.4143,382.6348,1400.0
2020-07-30 12:55:00,398.34,398.49,398.16,398.37,1480.0,382.0019,382.1457,381.8293,382.0307,1480.0
2020-07-30 13:00:00,398.51,399.18,398.49,399.16,1503.0,382.1649,382.8074,382.1457,382.7883,1503.0
2020-07-30 13:05:00,399.28,399.94,399.26,399.94,3900.0,382.9033,383.5363,382.8842,383.5363,3900.0
2020-07-30 13:10:00,399.94,400.69,399.94,400.63,6700.0,383.5363,384.2555,383.5363,384.198,6700.0
2020-07-30 13:15:00,400.47,400.85,400.47,400.77,2200.0,384.0445,384.4089,384.0445,384.3322,2200.0
2020-07-30 13:20:00,400.81,401.0,400.55,400.61,2212.0,384.3706,384.5528,384.1213,384.1788,2212.0
2020-07-30 13:25:00,400.41,400.41,399.72,399.72,633.0,383.987,383.987,383.3253,383.3253,633.0
2020-07-30 13:30:00,399.42,399.58,399.14,399.41,1100.0,383.0376,383.191,382.7691,383.028,1100.0
2020-07-30 13:35:00,399.37,400.06,399.37,399.53,1383.0,382.9897,383.6514,382.9897,383.1431,1383.0
2020-07-30 13:40:00,399.75,400.16,399.75,400.1,1287.0,383.3541,383.7473,383.3541,383.6897,1287.0
2020-07-30 13:45:00,399.98,400.06,399.85,399.85,600.0,383.5746,383.6514,383.45,383.45,600.0
2020-07-30 13:50:00,399.55,400.73,399.54,400.54,2100.0,383.1623,384.2939,383.1527,384.1117,2100.0
2020-07-30 13:55:00,400.58,400.84,400.35,400.68,1310.0,384.15,384.3994,383.9295,384.2459,1310.0
2020-07-30 14:00:00,400.72,401.31,400.72,401.09,1700.0,384.2843,384.8501,384.2843,384.6391,1700.0
2020-07-30 14:05:00,401.46,401.69,400.66,400.87,4400.0,384.9939,385.2145,384.2267,384.4281,4400.0
2020-07-30 14:10:00,400.11,400.23,399.92,400.1,1409.0,383.6993,383.8144,383.5171,383.6897,1409.0
2020-07-30 14:15:00,400.03,400.14,399.74,400.13,935.0,383.6226,383.7281,383.3445,383.7185,935.0
2020-07-30 14:20:00,399.73,399.73,399.36,399.57,1000.0,383.3349,383.3349,382.9801,383.1814,1000.0
2020-07-30 14:25:00,399.68,399.93,399.36,399.44,3194.0,383.2869,383.5267,382.9801,383.0568,3194.0
2020-07-30 14:30:00,399.6,399.71,399.26,399.71,1203.0,383.2102,383.3157,382.8842,383.3157,1203.0
2020-07-30 14:35:00,399.63,400.27,399.63,400.24,2217.0,383.239,383.8527,383.239,383.824,2217.0
2020-07-30 14:40:00,400.27,400.73,400.23,400.46,2100.0,383.8527,384.2939,383.8144,384.0349,2100.0
2020-07-30 14:45:00,400.4,400.68,399.89,399.89,1942.0,383.9774,384.2459,383.4883,383.4883,1942.0
2020-07-30 14:50:00,399.91,400.01,399.05,399.21,1514.0,383.5075,383.6034,382.6828,382.8362,1514.0
2020-07-30 14:55:00,399.34,399.74,399.13,399.64,3160.0,382.9609,383.3445,382.7595,383.2486,3160.0
2020-07-30 15:00:00,399.65,400.02,399.53,399.76,3581.0,383.2582,383.613,383.1431,383.3637,3581.0
2020-07-30 15:05:00,399.14,399.27,398.66,398.88,1700.0,382.7691,382.8938,382.3088,382.5198,1700.0
2020-07-30 15:10:00,398.84,399.47,398.83,399.47,2900.0,382.4814,383.0856,382.4718,383.0856,2900.0
2020-07-30 15:15:00,399.39,399.56,399.2,399.36,2101.0,383.0088,383.1719,382.8266,382.9801,2101.0
2020-07-30 15:20:00,399.07,399.07,398.91,398.95,900.0,382.702,382.702,382.5485,382.5869,900.0
2020-07-30 15:25:00,399.0,399.02,398.58,398.79,2710.0,382.6348,382.654,382.2321,382.4334,2710.0
2020-07-30 15:30:00,398.78,399.1,398.1,398.1,3574.0,382.4239,382.7307,381.7717,381.7717,3574.0
2020-07-30 15:35:00,397.95,398.24,397.53,397.58,6035.0,381.6279,381.906,381.2251,381.2731,6035.0
2020-07-30 15:40:00,397.57,397.96,397.07,397.26,6516.0,381.2635,381.6375,380.784,380.9662,6516.0
2020-07-30 15:45:00,397.25,397.54,396.98,397.3,8457.0,380.9566,381.2347,380.6977,381.0046,8457.0
2020-07-30 15:50:00,397.32,398.35,397.15,397.97,35295.0,381.0237,382.0115,380.8607,381.6471,35295.0
2020-07-30 15:55:00,397.84,399.13,397.78,398.48,31237.0,381.5224,382.7595,381.4649,382.1362,31237.0
2020-07-31 09:30:00,396.56,398.11,396.13,396.24,8476.0,380.2949,381.7813,379.8825,379.988,8476.0
2020-07-31 09:35:00,396.86,396.86,396.01,396.01,2500.0,380.5826,380.5826,379.7675,379.7675,2500.0
2020-07-31 09:40:00,396.78,396.94,395.65,396.37,3880.0,380.5059,380.6593,379.4222,380.1127,3880.0
2020-07-31 09:45:00,396.97,397.23,395.78,396.19,2180.0,380.6881,380.9374,379.5469,379.9401,2180.0
2020-07-31 09:50:00,396.24,396.37,395.3,395.67,5543.0,379.988,380.1127,379.0866,379.4414,5543.0
2020-07-31 09:55:00,395.88,396.33,395.25,395.25,1330.0,379.6428,380.0743,379.0386,379.0386,1330.0
2020-07-31 10:00:00,395.09,395.1,394.25,394.4,1942.0,378.8852,378.8948,378.0797,378.2235,1942.0
2020-07-31 10:05:00,394.28,394.81,393.84,394.01,2849.0,378.1084,378.6167,377.6865,377.8495,2849.0
2020-07-31 10:10:00,393.71,393.71,392.23,392.87,3700.0,377.5618,377.5618,376.1425,376.7563,3700.0
2020-07-31 10:15:00,392.09,392.09,391.04,391.04,2615.0,376.0082,376.0082,375.0013,375.0013,2615.0
2020-07-31 10:20:00,390.76,390.96,390.08,390.96,2140.0,374.7328,374.9246,374.0807,374.9246,2140.0
2020-07-31 10:25:00,390.63,390.63,388.76,389.04,5976.0,374.6081,374.6081,372.8148,373.0833,5976.0
2020-07-31 10:30:00,389.05,389.6,388.26,388.67,3377.0,373.0929,373.6204,372.3353,372.7285,3377.0
2020-07-31 10:35:00,388.63,389.11,388.42,389.11,3825.0,372.6902,373.1505,372.4888,373.1505,3825.0
2020-07-31 10:40:00,389.17,389.17,388.11,388.13,2914.0,373.208,373.208,372.1915,372.2107,2914.0
2020-07-31 10:45:00,388.31,388.53,387.55,387.89,6586.0,372.3833,372.5943,371.6545,371.9805,6586.0
2020-07-31 10:50:00,387.9,389.04,387.4,388.93,11794.0,371.9901,373.0833,371.5106,372.9779,11794.0
2020-07-31 10:55:00,389.18,390.35,388.64,390.35,1702.0,373.2176,374.3396,372.6997,374.3396,1702.0
2020-07-31 11:00:00,390.64,391.23,390.51,390.51,2121.0,374.6177,375.1835,374.493,374.493,2121.0
2020-07-31 11:05:00,390.56,390.56,389.94,389.97,1400.0,374.541,374.541,373.9464,373.9752,1400.0
2020-07-31 11:10:00,390.01,391.44,390.01,391.44,3630.0,374.0136,375.3849,374.0136,375.3849,3630.0
2020-07-31 11:15:00,391.49,392.95,390.89,392.5,7200.0,375.4329,376.833,374.8575,376.4014,7200.0
2020-07-31 11:20:00,392.67,392.67,391.17,391.43,2300.0,376.5645,376.5645,375.126,375.3753,2300.0
2020-07-31 11:25:00,391.38,391.38,390.27,390.27,2100.0,375.3274,375.3274,374.2629,374.2629,2100.0
2020-07-31 11:30:00,390.13,390.19,389.85,390.19,700.0,374.1286,374.1862,373.8601,374.1862,700.0
2020-07-31 11:35:00,390.28,390.29,389.8,389.8,700.0,374.2725,374.2821,373.8122,373.8122,700.0
2020-07-31 11:40:00,390.74,390.74,390.74,390.74,500.0,374.7136,374.7136,374.7136,374.7136,500.0
2020-07-31 11:45:00,390.99,391.06,390.22,391.06,1600.0,374.9534,375.0205,374.2149,375.0205,1600.0
2020-07-31 11:50:00,391.23,391.39,390.9,391.39,600.0,375.1835,375.337,374.8671,375.337,600.0
2020-07-31 11:55:00,390.95,390.96,390.04,390.05,900.0,374.915,374.9246,374.0423,374.0519,900.0
2020-07-31 12:00:00,389.33,389.33,387.83,387.83,1963.0,373.3614,373.3614,371.923,371.923,1963.0
2020-07-31 12:05:00,388.32,388.92,388.27,388.34,2254.0,372.3929,372.9683,372.3449,372.4121,2254.0
2020-07-31 12:10:00,388.49,389.2,388.49,389.07,700.0,372.5559,373.2368,372.5559,373.1121,700.0
2020-07-31 12:15:00,389.0,389.0,388.41,388.41,1358.0,373.045,373.045,372.4792,372.4792,1358.0
2020-07-31 12:20:00,388.99,389.52,388.99,389.21,700.0,373.0354,373.5437,373.0354,373.2464,700.0
2020-07-31 12:25:00,389.42,389.42,389.39,389.39,200.0,373.4478,373.4478,373.419,373.419,200.0
2020-07-31 12:30:00,389.14,389.14,388.71,388.95,500.0,373.1792,373.1792,372.7669,372.997,500.0
2020-07-31 12:35:00,388.35,388.64,388.23,388.45,900.0,372.4216,372.6997,372.3066,372.5175,900.0
2020-07-31 12:40:00,388.83,388.83,388.45,388.45,800.0,372.882,372.882,372.5175,372.5175,800.0
2020-07-31 12:45:00,388.56,388.56,387.84,388.25,1571.0,372.623,372.623,371.9326,372.3257,1571.0
2020-07-31 12:50:00,388.3,388.61,388.19,388.19,800.0,372.3737,372.671,372.2682,372.2682,800.0
2020-07-31 12:55:00,388.61,388.64,387.82,387.82,500.0,372.671,372.6997,371.9134,371.9134,500.0
2020-07-31 13:00:00,388.21,388.21,387.73,388.06,900.0,372.2874,372.2874,371.8271,372.1435,900.0
2020-07-31 13:05:00,388.1,388.41,387.89,388.04,1514.0,372.1819,372.4792,371.9805,372.1244,1514.0
2020-07-31 13:10:00,387.82,388.35,387.35,387.43,1400.0,371.9134,372.4216,371.4627,371.5394,1400.0
2020-07-31 13:15:00,387.52,387.76,387.52,387.56,400.0,371.6257,371.8558,371.6257,371.664,400.0
2020-07-31 13:20:00,387.97,388.92,387.97,388.92,700.0,372.0572,372.9683,372.0572,372.9683,700.0
2020-07-31 13:25:00,389.06,389.07,388.54,388.54,700.0,373.1025,373.1121,372.6039,372.6039,700.0
2020-07-31 13:30:00,388.84,389.41,388.77,388.77,1015.0,372.8915,373.4382,372.8244,372.8244,1015.0
2020-07-31 13:35:00,389.29,389.58,389.28,389.58,300.0,373.3231,373.6012,373.3135,373.6012,300.0
2020-07-31 13:40:00,389.62,389.62,389.55,389.55,200.0,373.6396,373.6396,373.5724,373.5724,200.0
2020-07-31 13:45:00,389.66,389.7,389.53,389.69,317.0,373.6779,373.7163,373.5532,373.7067,317.0
2020-07-31 13:50:00,390.06,390.2,389.93,389.93,601.0,374.0615,374.1958,373.9368,373.9368,601.0
2020-07-31 13:55:00,390.5,390.55,389.07,389.08,4200.0,374.4835,374.5314,373.1121,373.1217,4200.0
2020-07-31 14:00:00,389.23,389.25,388.44,388.75,6992.0,373.2655,373.2847,372.508,372.8052,6992.0
2020-07-31 14:05:00,388.56,388.6,388.55,388.55,600.0,372.623,372.6614,372.6134,372.6134,600.0
2020-07-31 14:10:00,388.76,389.0,387.83,387.84,2322.0,372.8148,373.045,371.923,371.9326,2322.0
2020-07-31 14:15:00,387.78,388.23,387.77,388.15,3200.0,371.875,372.3066,371.8654,372.2298,3200.0
2020-07-31 14:20:00,388.03,388.24,387.98,388.22,1790.0,372.1148,372.3162,372.0668,372.297,1790.0
2020-07-31 14:25:00,388.21,388.21,387.77,388.12,918.0,372.2874,372.2874,371.8654,372.2011,918.0
2020-07-31 14:30:00,388.04,388.51,388.03,388.22,2000.0,372.1244,372.5751,372.1148,372.297,2000.0
2020-07-31 14:35:00,388.28,388.34,387.87,388.33,2800.0,372.3545,372.4121,371.9613,372.4025,2800.0
2020-07-31 14:40:00,388.09,388.59,387.87,388.4,3900.0,372.1723,372.6518,371.9613,372.4696,3900.0
2020-07-31 14:45:00,388.6,388.75,388.45,388.45,2541.0,372.6614,372.8052,372.5175,372.5175,2541.0
2020-07-31 14:50:00,388.52,388.93,388.4,388.83,1704.0,372.5847,372.9779,372.4696,372.882,1704.0
2020-07-31 14:55:00,388.7,389.02,388.61,388.84,1027.0,372.7573,373.0642,372.671,372.8915,1027.0
2020-07-31 15:00:00,389.34,390.46,388.88,390.46,4826.0,373.371,374.4451,372.9299,374.4451,4826.0
2020-07-31 15:05:00,390.5,390.51,389.54,389.85,2504.0,374.4835,374.493,373.5628,373.8601,2504.0
2020-07-31 15:10:00,389.55,389.56,389.1,389.18,2059.0,373.5724,373.582,373.1409,373.2176,2059.0
2020-07-31 15:15:00,389.27,389.32,388.76,389.1,1871.0,373.3039,373.3519,372.8148,373.1409,1871.0
2020-07-31 15:20:00,389.12,390.08,389.12,389.83,2385.0,373.1601,374.0807,373.1601,373.8409,2385.0
2020-07-31 15:25:00,389.59,389.59,388.91,389.42,3522.0,373.6108,373.6108,372.9587,373.4478,3522.0
2020-07-31 15:30:00,389.41,389.61,389.07,389.17,2292.0,373.4382,373.63,373.1121,373.208,2292.0
2020-07-31 15:35:00,389.35,389.54,388.67,388.67,7396.0,373.3806,373.5628,372.7285,372.7285,7396.0
2020-07-31 15:40:00,388.46,389.12,388.27,388.76,3531.0,372.5271,373.1601,372.3449,372.8148,3531.0
2020-07-31 15:45:00,389.02,390.49,389.01,390.47,12327.0,373.0642,374.4739,373.0546,374.4547,12327.0
2020-07-31 15:50:00,390.3,392.42,390.23,391.02,11083.0,374.2917,376.3247,374.2245,374.9821,11083.0
2020-07-31 15:55:00,391.38,392.69,390.85,392.45,50090.0,375.3274,376.5836,374.8191,376.3535,50090.0
2020-08-03 09:30:00,395.23,395.52,392.78,393.17,12450.0,379.0195,379.2976,376.6699,377.0439,12450.0
2020-08-03 09:35:00,393.05,393.66,391.91,393.44,7151.0,376.9289,377.5139,375.8356,377.3029,7151.0
2020-08-03 09:40:00,393.94,393.94,390.26,390.26,2500.0,377.7824,377.7824,374.2533,374.2533,2500.0
2020-08-03 09:45:00,390.8,390.8,387.9,390.38,9790.0,374.7712,374.7712,371.9901,374.3684,9790.0
2020-08-03 09:50:00,390.36,390.61,389.4,390.46,4460.0,374.3492,374.5889,373.4286,374.4451,4460.0
2020-08-03 09:55:00,390.85,390.87,389.8,390.13,2559.0,374.8191,374.8383,373.8122,374.1286,2559.0
2020-08-03 10:00:00,390.33,392.85,390.28,391.28,8424.0,374.3204,376.7371,374.2725,375.2315,8424.0
2020-08-03 10:05:00,391.35,391.35,389.6,389.98,4027.0,375.2986,375.2986,373.6204,373.9848,4027.0
2020-08-03 10:10:00,389.99,391.35,389.74,390.22,3572.0,373.9944,375.2986,373.7546,374.2149,3572.0
2020-08-03 10:15:00,390.4,391.31,390.4,391.19,1250.0,374.3876,375.2602,374.3876,375.1452,1250.0
2020-08-03 10:20:00,390.6,391.18,389.88,390.4,1896.0,374.5794,375.1356,373.8889,374.3876,1896.0
2020-08-03 10:25:00,390.36,390.36,389.96,390.02,1049.0,374.3492,374.3492,373.9656,374.0231,1049.0
2020-08-03 10:30:00,389.71,390.41,389.7,390.36,2330.0,373.7259,374.3972,373.7163,374.3492,2330.0
2020-08-03 10:35:00,390.58,390.66,390.18,390.44,1207.0,374.5602,374.6369,374.1766,374.4259,1207.0
2020-08-03 10:40:00,390.23,390.23,388.59,389.23,3610.0,374.2245,374.2245,372.6518,373.2655,3610.0
2020-08-03 10:45:00,389.39,389.56,389.06,389.43,1501.0,373.419,373.582,373.1025,373.4573,1501.0
2020-08-03 10:50:00,389.56,390.18,389.55,390.1,3768.0,373.582,374.1766,373.5724,374.0999,3768.0
2020-08-03 10:55:00,390.36,391.05,390.36,391.05,1400.0,374.3492,375.0109,374.3492,375.0109,1400.0
2020-08-03 11:00:00,391.03,391.33,390.38,391.08,4106.0,374.9917,375.2794,374.3684,375.0397,4106.0
2020-08-03 11:05:00,391.12,391.12,390.35,390.59,2202.0,375.078,375.078,374.3396,374.5698,2202.0
2020-08-03 11:10:00,390.74,390.89,390.5,390.7,1100.0,374.7136,374.8575,374.4835,374.6753,1100.0
2020-08-03 11:15:00,390.7,391.72,390.7,391.72,1000.0,374.6753,375.6534,374.6753,375.6534,1000.0
2020-08-03 11:20:00,391.91,391.91,391.34,391.68,1557.0,375.8356,375.8356,375.289,375.6151,1557.0
2020-08-03 11:25:00,391.66,392.7,391.45,392.27,2300.0,375.5959,376.5932,375.3945,376.1809,2300.0
2020-08-03 11:30:00,392.58,393.47,392.58,393.11,839.0,376.4781,377.3316,376.4781,376.9864,839.0
2020-08-03 11:35:00,393.22,394.25,393.22,394.25,1900.0,377.0919,378.0797,377.0919,378.0797,1900.0
2020-08-03 11:40:00,394.06,394.98,394.06,394.72,1522.0,377.8974,378.7797,377.8974,378.5304,1522.0
2020-08-03 11:45:00,394.59,394.79,394.48,394.48,500.0,378.4057,378.5975,378.3002,378.3002,500.0
2020-08-03 11:50:00,394.6,394.89,394.46,394.63,1125.0,378.4153,378.6934,378.281,378.4441,1125.0
2020-08-03 11:55:00,394.35,394.35,392.87,393.02,3311.0,378.1756,378.1756,376.7563,376.9001,3311.0
2020-08-03 12:00:00,392.55,392.91,392.06,392.38,3300.0,376.4494,376.7946,375.9795,376.2864,3300.0
2020-08-03 12:05:00,392.5,392.6,392.38,392.6,400.0,376.4014,376.4973,376.2864,376.4973,400.0
2020-08-03 12:10:00,392.59,393.11,392.51,392.96,700.0,376.4877,376.9864,376.411,376.8426,700.0
2020-08-03 12:15:00,393.34,393.39,392.94,393.02,600.0,377.207,377.2549,376.8234,376.9001,600.0
2020-08-03 12:20:00,392.94,393.26,392.38,393.23,2413.0,376.8234,377.1303,376.2864,377.1015,2413.0
2020-08-03 12:25:00,393.13,393.36,393.13,393.13,411.0,377.0056,377.2262,377.0056,377.0056,411.0
2020-08-03 12:30:00,392.81,392.81,391.55,391.75,3151.0,376.6987,376.6987,375.4904,375.6822,3151.0
2020-08-03 12:35:00,391.73,392.42,391.59,392.42,1600.0,375.663,376.3247,375.5288,376.3247,1600.0
2020-08-03 12:40:00,392.91,393.53,392.75,393.27,2200.0,376.7946,377.3892,376.6412,377.1398,2200.0
2020-08-03 12:45:00,393.24,393.24,393.06,393.13,800.0,377.1111,377.1111,376.9385,377.0056,800.0
2020-08-03 12:50:00,393.15,393.69,392.81,393.69,2000.0,377.0248,377.5426,376.6987,377.5426,2000.0
2020-08-03 12:55:00,393.7,393.78,393.57,393.78,714.0,377.5522,377.6289,377.4275,377.6289,714.0
2020-08-03 13:00:00,393.88,393.88,393.3,393.3,1000.0,377.7248,377.7248,377.1686,377.1686,1000.0
2020-08-03 13:05:00,393.49,393.77,393.49,393.63,1040.0,377.3508,377.6193,377.3508,377.4851,1040.0
2020-08-03 13:10:00,394.17,394.39,394.07,394.07,1917.0,378.0029,378.2139,377.907,377.907,1917.0
2020-08-03 13:15:00,394.1,394.1,393.77,394.06,1586.0,377.9358,377.9358,377.6193,377.8974,1586.0
2020-08-03 13:20:00,394.21,394.82,394.08,394.81,1732.0,378.0413,378.6263,377.9166,378.6167,1732.0
2020-08-03 13:25:00,394.61,394.72,394.44,394.52,1022.0,378.4249,378.5304,378.2619,378.3386,1022.0
2020-08-03 13:30:00,394.29,394.29,393.78,393.78,2900.0,378.118,378.118,377.6289,377.6289,2900.0
2020-08-03 13:35:00,393.75,393.75,393.5,393.67,1201.0,377.6002,377.6002,377.3604,377.5234,1201.0
2020-08-03 13:40:00,393.67,393.67,392.76,392.76,1100.0,377.5234,377.5234,376.6508,376.6508,1100.0
2020-08-03 13:45:00,392.34,392.93,392.34,392.92,1600.0,376.248,376.8138,376.248,376.8042,1600.0
2020-08-03 13:50:00,392.81,393.17,392.58,392.58,2372.0,376.6987,377.0439,376.4781,376.4781,2372.0
2020-08-03 13:55:00,392.82,392.82,392.81,392.81,200.0,376.7083,376.7083,376.6987,376.6987,200.0
2020-08-03 14:00:00,392.78,393.07,392.07,392.39,4800.0,376.6699,376.9481,375.9891,376.2959,4800.0
2020-08-03 14:05:00,392.3,392.53,392.16,392.37,1202.0,376.2096,376.4302,376.0754,376.2768,1202.0
2020-08-03 14:10:00,392.56,393.17,392.56,393.17,400.0,376.459,377.0439,376.459,377.0439,400.0
2020-08-03 14:15:00,393.21,393.72,393.21,393.72,1721.0,377.0823,377.5714,377.0823,377.5714,1721.0
2020-08-03 14:20:00,393.84,394.36,393.71,394.28,4941.0,377.6865,378.1851,377.5618,378.1084,4941.0
2020-08-03 14:25:00,394.34,395.0,394.34,395.0,2150.0,378.166,378.7989,378.166,378.7989,2150.0
2020-08-03 14:30:00,394.89,395.19,394.7,394.97,2305.0,378.6934,378.9811,378.5112,378.7701,2305.0
2020-08-03 14:35:00,394.94,394.94,394.33,394.61,3300.0,378.7414,378.7414,378.1564,378.4249,3300.0
2020-08-03 14:40:00,394.5,394.58,394.07,394.09,3201.0,378.3194,378.3961,377.907,377.9262,3201.0
2020-08-03 14:45:00,394.02,394.71,393.95,394.62,4212.0,377.8591,378.5208,377.792,378.4345,4212.0
2020-08-03 14:50:00,394.43,394.6,394.11,394.11,2400.0,378.2523,378.4153,377.9454,377.9454,2400.0
2020-08-03 14:55:00,394.1,394.29,394.08,394.22,3330.0,377.9358,378.118,377.9166,378.0509,3330.0
2020-08-03 15:00:00,394.34,394.89,394.18,394.74,4794.0,378.166,378.6934,378.0125,378.5496,4794.0
2020-08-03 15:05:00,394.73,394.73,394.24,394.59,1803.0,378.54,378.54,378.0701,378.4057,1803.0
2020-08-03 15:10:00,394.62,395.02,394.5,394.99,3058.0,378.4345,378.8181,378.3194,378.7893,3058.0
2020-08-03 15:15:00,394.8,395.27,394.72,395.04,2900.0,378.6071,379.0578,378.5304,378.8372,2900.0
2020-08-03 15:20:00,395.06,395.52,394.77,395.44,4445.0,378.8564,379.2976,378.5783,379.2208,4445.0
2020-08-03 15:25:00,395.06,395.12,394.53,394.54,2700.0,378.8564,378.914,378.3482,378.3578,2700.0
2020-08-03 15:30:00,394.77,394.94,393.37,393.9,5110.0,378.5783,378.7414,377.2357,377.744,5110.0
2020-08-03 15:35:00,394.15,394.68,394.14,394.6,2000.0,377.9838,378.492,377.9742,378.4153,2000.0
2020-08-03 15:40:00,394.44,395.17,394.24,395.08,4831.0,378.2619,378.9619,378.0701,378.8756,4831.0
2020-08-03 15:45:00,395.13,395.43,394.95,395.33,7646.0,378.9236,379.2113,378.7509,379.1154,7646.0
2020-08-03 15:50:00,395.06,395.56,394.26,395.56,10609.0,378.8564,379.3359,378.0892,379.3359,10609.0
2020-08-03 15:55:00,395.42,395.42,394.45,394.45,26514.0,379.2017,379.2017,378.2714,378.2714,26514.0
2020-08-04 09:30:00,391.95,394.55,391.62,394.55,10106.0,375.874,378.3673,375.5575,378.3673,10106.0
2020-08-04 09:35:00,394.05,394.96,392.04,393.29,4918.0,377.8879,378.7605,375.9603,377.159,4918.0
2020-08-04 09:40:00,393.52,394.45,393.31,394.13,2932.0,377.3796,378.2714,377.1782,377.9646,2932.0
2020-08-04 09:45:00,394.27,394.27,391.2,391.89,8545.0,378.0988,378.0988,375.1547,375.8164,8545.0
2020-08-04 09:50:00,391.66,392.5,391.66,392.31,3603.0,375.5959,376.4014,375.5959,376.2192,3603.0
2020-08-04 09:55:00,391.98,392.3,391.82,392.14,2700.0,375.9028,376.2096,375.7493,376.0562,2700.0
2020-08-04 10:00:00,392.37,392.37,391.66,391.74,3655.0,376.2768,376.2768,375.5959,375.6726,3655.0
2020-08-04 10:05:00,391.96,391.99,391.28,391.29,2329.0,375.8836,375.9123,375.2315,375.2411,2329.0
2020-08-04 10:10:00,391.45,391.94,391.19,391.94,2526.0,375.3945,375.8644,375.1452,375.8644,2526.0
2020-08-04 10:15:00,392.17,392.46,391.91,392.36,2645.0,376.085,376.3631,375.8356,376.2672,2645.0
2020-08-04 10:20:00,392.68,393.39,392.4,392.4,4909.0,376.574,377.2549,376.3055,376.3055,4909.0
2020-08-04 10:25:00,392.58,392.89,392.04,392.04,3839.0,376.4781,376.7754,375.9603,375.9603,3839.0
2020-08-04 10:30:00,392.1,393.0,391.52,392.81,9087.0,376.0178,376.8809,375.4616,376.6987,9087.0
2020-08-04 10:35:00,392.9,394.05,392.9,394.05,1726.0,376.785,377.8879,376.785,377.8879,1726.0
2020-08-04 10:40:00,394.05,394.95,394.05,394.95,4122.0,377.8879,378.7509,377.8879,378.7509,4122.0
2020-08-04 10:45:00,395.0,396.15,394.76,396.15,5672.0,378.7989,379.9017,378.5687,379.9017,5672.0
2020-08-04 10:50:00,395.93,395.93,395.17,395.24,5889.0,379.6907,379.6907,378.9619,379.029,5889.0
2020-08-04 10:55:00,395.04,396.09,395.03,395.27,2952.0,378.8372,379.8442,378.8277,379.0578,2952.0
2020-08-04 11:00:00,395.47,395.79,395.25,395.4,1739.0,379.2496,379.5565,379.0386,379.1825,1739.0
2020-08-04 11:05:00,395.54,395.71,395.42,395.58,1973.0,379.3167,379.4798,379.2017,379.3551,1973.0
2020-08-04 11:10:00,395.44,395.84,395.43,395.72,2225.0,379.2208,379.6044,379.2113,379.4894,2225.0
2020-08-04 11:15:00,395.68,395.68,394.6,394.92,4100.0,379.451,379.451,378.4153,378.7222,4100.0
2020-08-04 11:20:00,395.31,395.5,395.05,395.29,2500.0,379.0962,379.2784,378.8468,379.077,2500.0
2020-08-04 11:25:00,395.47,395.68,394.55,395.16,3700.0,379.2496,379.451,378.3673,378.9523,3700.0
2020-08-04 11:30:00,395.06,395.67,395.06,395.29,1575.0,378.8564,379.4414,378.8564,379.077,1575.0
2020-08-04 11:35:00,395.47,395.71,395.28,395.28,1652.0,379.2496,379.4798,379.0674,379.0674,1652.0
2020-08-04 11:40:00,395.43,396.37,395.43,395.86,3099.0,379.2113,380.1127,379.2113,379.6236,3099.0
2020-08-04 11:45:00,395.42,395.42,395.11,395.36,2405.0,379.2017,379.2017,378.9044,379.1441,2405.0
2020-08-04 11:50:00,395.55,395.55,394.61,394.9,6972.0,379.3263,379.3263,378.4249,378.703,6972.0
2020-08-04 11:55:00,394.83,395.03,394.43,394.58,3950.0,378.6359,378.8277,378.2523,378.3961,3950.0
2020-08-04 12:00:00,394.78,395.19,394.78,394.99,4301.0,378.5879,378.9811,378.5879,378.7893,4301.0
2020-08-04 12:05:00,394.97,395.26,394.52,394.54,4584.0,378.7701,379.0482,378.3386,378.3578,4584.0
2020-08-04 12:10:00,394.53,394.56,394.45,394.46,1100.0,378.3482,378.3769,378.2714,378.281,1100.0
2020-08-04 12:15:00,394.41,394.41,393.5,394.0,4942.0,378.2331,378.2331,377.3604,377.8399,4942.0
2020-08-04 12:20:00,394.05,394.67,394.0,394.55,3671.0,377.8879,378.4824,377.8399,378.3673,3671.0
2020-08-04 12:25:00,394.62,394.99,394.62,394.88,1300.0,378.4345,378.7893,378.4345,378.6838,1300.0
2020-08-04 12:30:00,394.66,394.66,393.86,394.12,3713.0,378.4728,378.4728,377.7056,377.955,3713.0
2020-08-04 12:35:00,394.2,394.28,393.39,393.65,3278.0,378.0317,378.1084,377.2549,377.5043,3278.0
2020-08-04 12:40:00,393.65,393.93,393.61,393.93,1900.0,377.5043,377.7728,377.4659,377.7728,1900.0
2020-08-04 12:45:00,393.81,393.94,393.56,393.56,1100.0,377.6577,377.7824,377.418,377.418,1100.0
2020-08-04 12:50:00,393.55,393.56,393.0,393.07,1050.0,377.4084,377.418,376.8809,376.9481,1050.0
2020-08-04 12:55:00,392.91,393.31,392.74,392.74,2500.0,376.7946,377.1782,376.6316,376.6316,2500.0
2020-08-04 13:00:00,392.45,392.66,392.45,392.54,593.0,376.3535,376.5549,376.3535,376.4398,593.0
2020-08-04 13:05:00,392.25,392.42,392.25,392.42,800.0,376.1617,376.3247,376.1617,376.3247,800.0
2020-08-04 13:10:00,392.59,393.09,392.59,392.81,2062.0,376.4877,376.9672,376.4877,376.6987,2062.0
2020-08-04 13:15:00,392.96,393.26,392.84,392.84,1989.0,376.8426,377.1303,376.7275,376.7275,1989.0
2020-08-04 13:20:00,392.95,392.95,392.52,392.52,4198.0,376.833,376.833,376.4206,376.4206,4198.0
2020-08-04 13:25:00,392.09,392.09,391.7,391.7,775.0,376.0082,376.0082,375.6342,375.6342,775.0
2020-08-04 13:30:00,391.69,392.07,391.19,391.99,6250.0,375.6247,375.9891,375.1452,375.9123,6250.0
2020-08-04 13:35:00,392.09,392.1,391.52,391.93,5468.0,376.0082,376.0178,375.4616,375.8548,5468.0
2020-08-04 13:40:00,391.65,391.73,390.91,391.53,4046.0,375.5863,375.663,374.8766,375.4712,4046.0
2020-08-04 13:45:00,391.62,391.63,390.52,390.83,3602.0,375.5575,375.5671,374.5026,374.7999,3602.0
2020-08-04 13:50:00,390.82,391.54,390.81,391.26,2426.0,374.7903,375.4808,374.7807,375.2123,2426.0
2020-08-04 13:55:00,391.07,391.94,390.77,391.64,2287.0,375.0301,375.8644,374.7424,375.5767,2287.0
2020-08-04 14:00:00,391.58,391.65,390.95,390.95,1666.0,375.5192,375.5863,374.915,374.915,1666.0
2020-08-04 14:05:00,391.2,391.34,390.78,390.78,4629.0,375.1547,375.289,374.752,374.752,4629.0
2020-08-04 14:10:00,390.58,390.87,390.43,390.52,2146.0,374.5602,374.8383,374.4163,374.5026,2146.0
2020-08-04 14:15:00,390.47,390.63,390.47,390.56,1830.0,374.4547,374.6081,374.4547,374.541,1830.0
2020-08-04 14:20:00,390.71,391.25,390.3,390.34,4862.0,374.6848,375.2027,374.2917,374.33,4862.0
2020-08-04 14:25:00,390.21,390.37,389.86,390.27,3171.0,374.2054,374.3588,373.8697,374.2629,3171.0
2020-08-04 14:30:00,390.37,390.56,389.59,389.68,3901.0,374.3588,374.541,373.6108,373.6971,3901.0
2020-08-04 14:35:00,389.56,389.67,389.19,389.53,1508.0,373.582,373.6875,373.2272,373.5532,1508.0
2020-08-04 14:40:00,389.47,389.66,388.89,389.38,3648.0,373.4957,373.6779,372.9395,373.4094,3648.0
2020-08-04 14:45:00,389.44,390.39,389.44,390.23,2200.0,373.4669,374.378,373.4669,374.2245,2200.0
2020-08-04 14:50:00,390.35,391.36,390.28,391.26,3874.0,374.3396,375.3082,374.2725,375.2123,3874.0
2020-08-04 14:55:00,391.26,391.64,391.13,391.64,2786.0,375.2123,375.5767,375.0876,375.5767,2786.0
2020-08-04 15:00:00,391.55,392.16,391.47,392.07,4892.0,375.4904,376.0754,375.4137,375.9891,4892.0
2020-08-04 15:05:00,392.0,392.11,391.78,392.06,3020.0,375.9219,376.0274,375.711,375.9795,3020.0
2020-08-04 15:10:00,392.16,392.65,391.95,392.65,2853.0,376.0754,376.5453,375.874,376.5453,2853.0
2020-08-04 15:15:00,392.56,392.72,392.03,392.32,3705.0,376.459,376.6124,375.9507,376.2288,3705.0
2020-08-04 15:20:00,392.22,392.64,391.89,392.64,3294.0,376.1329,376.5357,375.8164,376.5357,3294.0
2020-08-04 15:25:00,392.48,392.59,392.23,392.47,2400.0,376.3822,376.4877,376.1425,376.3727,2400.0
2020-08-04 15:30:00,392.32,392.51,391.24,391.8,8252.0,376.2288,376.411,375.1931,375.7301,8252.0
2020-08-04 15:35:00,391.78,392.71,391.77,392.59,8663.0,375.711,376.6028,375.7014,376.4877,8663.0
2020-08-04 15:40:00,392.59,392.61,391.98,392.02,10441.0,376.4877,376.5069,375.9028,375.9411,10441.0
2020-08-04 15:45:00,392.03,392.82,391.79,392.82,11214.0,375.9507,376.7083,375.7206,376.7083,11214.0
2020-08-04 15:50:00,392.73,392.98,392.15,392.23,22437.0,376.622,376.8617,376.0658,376.1425,22437.0
2020-08-04 15:55:00,392.12,392.54,391.0,391.19,74664.0,376.037,376.4398,374.963,375.1452,74664.0
2020-08-05 09:30:00,394.52,398.72,394.51,396.87,13494.0,378.3386,382.3663,378.329,380.5922,13494.0
2020-08-05 09:35:00,396.38,397.09,394.51,395.51,9742.0,380.1223,380.8032,378.329,379.288,9742.0
2020-08-05 09:40:00,396.3,398.49,395.33,396.43,22385.0,380.0456,382.1457,379.1154,380.1702,22385.0
2020-08-05 09:45:00,396.41,399.39,396.41,397.58,7352.0,380.1511,383.0088,380.1511,381.2731,7352.0
2020-08-05 09:50:00,398.36,400.0,397.56,397.93,8659.0,382.0211,383.5938,381.2539,381.6087,8659.0
2020-08-05 09:55:00,399.01,400.0,398.7,399.25,7299.0,382.6444,383.5938,382.3471,382.8746,7299.0
2020-08-05 10:00:00,399.53,399.64,397.11,397.13,8014.0,383.1431,383.2486,380.8223,380.8415,8014.0
2020-08-05 10:05:00,397.56,398.95,396.83,398.95,5103.0,381.2539,382.5869,380.5538,382.5869,5103.0
2020-08-05 10:10:00,399.41,400.0,398.72,399.62,35553.0,383.028,383.5938,382.3663,383.2294,35553.0
2020-08-05 10:15:00,399.41,400.0,398.46,399.74,9796.0,383.028,383.5938,382.117,383.3445,9796.0
2020-08-05 10:20:00,399.69,399.99,398.17,398.17,5608.0,383.2965,383.5842,381.8389,381.8389,5608.0
2020-08-05 10:25:00,398.87,399.09,397.85,398.38,2815.0,382.5102,382.7211,381.532,382.0403,2815.0
2020-08-05 10:30:00,397.97,399.79,397.97,399.56,5867.0,381.6471,383.3924,381.6471,383.1719,5867.0
2020-08-05 10:35:00,399.76,400.06,399.42,400.06,11365.0,383.3637,383.6514,383.0376,383.6514,11365.0
2020-08-05 10:40:00,400.05,400.63,399.72,399.83,3631.0,383.6418,384.198,383.3253,383.4308,3631.0
2020-08-05 10:45:00,399.97,400.19,399.05,399.5,7777.0,383.565,383.776,382.6828,383.1143,7777.0
2020-08-05 10:50:00,399.52,400.23,399.37,400.0,4754.0,383.1335,383.8144,382.9897,383.5938,4754.0
2020-08-05 10:55:00,400.3,400.62,399.76,399.76,4104.0,383.8815,384.1884,383.3637,383.3637,4104.0
2020-08-05 11:00:00,399.72,400.13,399.7,400.0,7486.0,383.3253,383.7185,383.3061,383.5938,7486.0
2020-08-05 11:05:00,400.08,400.78,399.9,400.31,4072.0,383.6705,384.3418,383.4979,383.8911,4072.0
2020-08-05 11:10:00,400.52,400.53,399.92,399.97,3786.0,384.0925,384.1021,383.5171,383.565,3786.0
2020-08-05 11:15:00,400.16,401.08,399.88,401.08,4100.0,383.7473,384.6295,383.4787,384.6295,4100.0
2020-08-05 11:20:00,401.23,402.55,400.61,400.75,6013.0,384.7734,386.0392,384.1788,384.3131,6013.0
2020-08-05 11:25:00,400.7,402.14,400.7,402.14,2490.0,384.2651,385.646,384.2651,385.646,2490.0
2020-08-05 11:30:00,402.27,403.38,401.86,403.0,2200.0,385.7707,386.8352,385.3775,386.4708,2200.0
2020-08-05 11:35:00,403.5,404.75,403.38,403.77,4900.0,386.9503,388.149,386.8352,387.2092,4900.0
2020-08-05 11:40:00,403.94,403.94,402.49,403.12,3486.0,387.3722,387.3722,385.9817,386.5858,3486.0
2020-08-05 11:45:00,402.92,403.19,402.6,402.6,3950.0,386.394,386.653,386.0872,386.0872,3950.0
2020-08-05 11:50:00,402.76,402.96,402.06,402.36,3300.0,386.2406,386.4324,385.5693,385.857,3300.0
2020-08-05 11:55:00,402.37,403.14,402.37,402.56,2210.0,385.8666,386.605,385.8666,386.0488,2210.0
2020-08-05 12:00:00,402.66,403.21,402.31,402.37,3426.0,386.1447,386.6722,385.8091,385.8666,3426.0
2020-08-05 12:05:00,402.59,402.7,402.19,402.39,4667.0,386.0776,386.1831,385.694,385.8858,4667.0
2020-08-05 12:10:00,402.42,402.42,402.37,402.37,300.0,385.9146,385.9146,385.8666,385.8666,300.0
2020-08-05 12:15:00,402.14,402.26,401.72,402.01,2100.0,385.646,385.7611,385.2433,385.5214,2100.0
2020-08-05 12:20:00,402.18,402.66,401.98,402.33,6655.0,385.6844,386.1447,385.4926,385.8282,6655.0
2020-08-05 12:25:00,402.17,402.7,401.48,401.49,6386.0,385.6748,386.1831,385.0131,385.0227,6386.0
2020-08-05 12:30:00,401.67,401.84,401.07,401.32,2721.0,385.1953,385.3583,384.6199,384.8597,2721.0
2020-08-05 12:35:00,401.33,401.64,401.06,401.26,3324.0,384.8693,385.1665,384.6103,384.8021,3324.0
2020-08-05 12:40:00,401.2,401.45,401.19,401.45,2000.0,384.7446,384.9843,384.735,384.9843,2000.0
2020-08-05 12:45:00,401.43,401.85,401.4,401.43,3501.0,384.9652,385.3679,384.9364,384.9652,3501.0
2020-08-05 12:50:00,401.44,401.76,401.38,401.56,7210.0,384.9748,385.2816,384.9172,385.0898,7210.0
2020-08-05 12:55:00,401.56,401.57,399.9,399.92,26480.0,385.0898,385.0994,383.4979,383.5171,26480.0
2020-08-05 13:00:00,400.04,400.27,399.41,399.68,20266.0,383.6322,383.8527,383.028,383.2869,20266.0
2020-08-05 13:05:00,399.7,401.58,399.7,400.67,18818.0,383.3061,385.109,383.3061,384.2363,18818.0
2020-08-05 13:10:00,400.74,400.74,399.91,400.36,13195.0,384.3035,384.3035,383.5075,383.939,13195.0
2020-08-05 13:15:00,400.34,400.43,399.26,399.26,7800.0,383.9199,384.0062,382.8842,382.8842,7800.0
2020-08-05 13:20:00,399.43,400.37,399.36,399.95,8673.0,383.0472,383.9486,382.9801,383.5459,8673.0
2020-08-05 13:25:00,400.07,400.08,399.45,399.45,3400.0,383.6609,383.6705,383.0664,383.0664,3400.0
2020-08-05 13:30:00,399.65,400.0,399.43,399.81,5000.0,383.2582,383.5938,383.0472,383.4116,5000.0
2020-08-05 13:35:00,399.83,400.1,399.66,400.1,4500.0,383.4308,383.6897,383.2678,383.6897,4500.0
2020-08-05 13:40:00,400.14,400.14,399.39,400.0,4594.0,383.7281,383.7281,383.0088,383.5938,4594.0
2020-08-05 13:45:00,400.05,400.11,399.62,400.0,3600.0,383.6418,383.6993,383.2294,383.5938,3600.0
2020-08-05 13:50:00,400.1,400.82,399.72,400.51,3500.0,383.6897,384.3802,383.3253,384.0829,3500.0
2020-08-05 13:55:00,400.74,400.74,399.48,399.71,13381.0,384.3035,384.3035,383.0951,383.3157,13381.0
2020-08-05 14:00:00,399.95,400.15,399.9,400.03,2802.0,383.5459,383.7377,383.4979,383.6226,2802.0
2020-08-05 14:05:00,400.03,400.38,399.7,400.38,3920.0,383.6226,383.9582,383.3061,383.9582,3920.0
2020-08-05 14:10:00,400.4,400.45,400.04,400.05,3600.0,383.9774,384.0254,383.6322,383.6418,3600.0
2020-08-05 14:15:00,400.07,400.15,399.84,399.86,4165.0,383.6609,383.7377,383.4404,383.4596,4165.0
2020-08-05 14:20:00,399.81,399.97,399.47,399.6,4294.0,383.4116,383.565,383.0856,383.2102,4294.0
2020-08-05 14:25:00,399.45,399.89,399.39,399.75,2570.0,383.0664,383.4883,383.0088,383.3541,2570.0
2020-08-05 14:30:00,399.75,400.04,399.66,399.79,5113.0,383.3541,383.6322,383.2678,383.3924,5113.0
2020-08-05 14:35:00,399.97,400.02,399.81,400.0,3000.0,383.565,383.613,383.4116,383.5938,3000.0
2020-08-05 14:40:00,399.92,400.04,399.19,399.19,5659.0,383.5171,383.6322,382.817,382.817,5659.0
2020-08-05 14:45:00,399.33,399.36,398.37,398.97,6213.0,382.9513,382.9801,382.0307,382.6061,6213.0
2020-08-05 14:50:00,399.05,399.31,398.58,398.58,3439.0,382.6828,382.9321,382.2321,382.2321,3439.0
2020-08-05 14:55:00,398.62,399.55,398.23,399.12,5310.0,382.2704,383.1623,381.8964,382.7499,5310.0
2020-08-05 15:00:00,399.05,399.35,398.9,399.34,3350.0,382.6828,382.9705,382.5389,382.9609,3350.0
2020-08-05 15:05:00,399.26,399.26,398.6,398.6,3155.0,382.8842,382.8842,382.2512,382.2512,3155.0
2020-08-05 15:10:00,398.74,399.22,398.74,398.79,5135.0,382.3855,382.8458,382.3855,382.4334,5135.0
2020-08-05 15:15:00,398.87,399.12,398.75,399.11,2600.0,382.5102,382.7499,382.3951,382.7403,2600.0
2020-08-05 15:20:00,399.18,400.16,399.0,400.04,8400.0,382.8074,383.7473,382.6348,383.6322,8400.0
2020-08-05 15:25:00,400.08,400.39,399.71,400.31,28509.0,383.6705,383.9678,383.3157,383.8911,28509.0
2020-08-05 15:30:00,400.58,400.99,400.2,400.99,10405.0,384.15,384.5432,383.7856,384.5432,10405.0
2020-08-05 15:35:00,400.98,400.99,400.59,400.7,7800.0,384.5336,384.5432,384.1596,384.2651,7800.0
2020-08-05 15:40:00,400.75,401.6,400.74,401.33,12132.0,384.3131,385.1282,384.3035,384.8693,12132.0
2020-08-05 15:45:00,401.32,402.0,400.59,400.82,17665.0,384.8597,385.5118,384.1596,384.3802,17665.0
2020-08-05 15:50:00,400.63,403.54,400.63,402.95,28212.0,384.198,386.9886,384.198,386.4228,28212.0
2020-08-05 15:55:00,402.75,404.26,402.39,403.91,51848.0,386.231,387.6791,385.8858,387.3434,51848.0
2020-08-06 09:30:00,403.18,409.79,403.15,408.93,12578.0,386.6434,392.9823,386.6146,392.1575,12578.0
2020-08-06 09:35:00,408.9,410.75,407.33,408.99,14601.0,392.1288,393.9029,390.6232,392.2151,14601.0
2020-08-06 09:40:00,409.66,410.0,408.0,408.29,7038.0,392.8576,393.1837,391.2657,391.5438,7038.0
2020-08-06 09:45:00,409.14,409.66,407.53,409.63,17119.0,392.3589,392.8576,390.815,392.8288,17119.0
2020-08-06 09:50:00,409.75,410.25,407.93,407.93,7354.0,392.9439,393.4234,391.1986,391.1986,7354.0
2020-08-06 09:55:00,408.26,409.88,407.76,409.62,7867.0,391.515,393.0686,391.0355,392.8192,7867.0
2020-08-06 10:00:00,409.13,409.88,406.23,406.3,8041.0,392.3493,393.0686,389.5683,389.6354,8041.0
2020-08-06 10:05:00,406.17,406.7,405.42,405.63,17609.0,389.5107,390.019,388.7915,388.9929,17609.0
2020-08-06 10:10:00,406.34,407.13,405.01,405.59,3600.0,389.6738,390.4314,388.3983,388.9545,3600.0
2020-08-06 10:15:00,405.08,405.67,403.07,403.99,12000.0,388.4655,389.0313,386.5379,387.4202,12000.0
2020-08-06 10:20:00,403.88,405.15,403.39,404.58,6362.0,387.3147,388.5326,386.8448,387.986,6362.0
2020-08-06 10:25:00,404.53,404.65,403.45,404.06,5600.0,387.938,388.0531,386.9023,387.4873,5600.0
2020-08-06 10:30:00,403.76,404.62,403.12,404.51,5570.0,387.1996,388.0243,386.5858,387.9188,5570.0
2020-08-06 10:35:00,404.89,405.24,403.04,404.2,8109.0,388.2832,388.6189,386.5091,387.6215,8109.0
2020-08-06 10:40:00,404.14,405.46,403.2,403.69,6077.0,387.564,388.8299,386.6626,387.1325,6077.0
2020-08-06 10:45:00,403.35,405.2,403.35,405.2,5386.0,386.8064,388.5805,386.8064,388.5805,5386.0
2020-08-06 10:50:00,404.61,406.13,404.24,406.13,3200.0,388.0147,389.4724,387.6599,389.4724,3200.0
2020-08-06 10:55:00,406.13,407.65,406.13,406.69,4017.0,389.4724,390.93,389.4724,390.0094,4017.0
2020-08-06 11:00:00,406.71,407.2,406.28,406.83,5400.0,390.0286,390.4985,389.6162,390.1437,5400.0
2020-08-06 11:05:00,406.79,406.88,405.76,406.43,4764.0,390.1053,390.1916,389.1176,389.7601,4764.0
2020-08-06 11:10:00,406.15,406.15,405.03,405.55,3100.0,389.4916,389.4916,388.4175,388.9162,3100.0
2020-08-06 11:15:00,405.49,406.45,405.46,405.46,5962.0,388.8586,389.7793,388.8299,388.8299,5962.0
2020-08-06 11:20:00,405.65,405.65,404.42,404.5,5600.0,389.0121,389.0121,387.8325,387.9092,5600.0
2020-08-06 11:25:00,404.25,404.96,403.82,404.78,3172.0,387.6695,388.3504,387.2571,388.1778,3172.0
2020-08-06 11:30:00,404.65,404.67,403.63,404.06,3413.0,388.0531,388.0723,387.0749,387.4873,3413.0
2020-08-06 11:35:00,404.09,404.69,403.78,404.57,7000.0,387.5161,388.0915,387.2188,387.9764,7000.0
2020-08-06 11:40:00,404.41,405.03,404.41,404.93,5886.0,387.8229,388.4175,387.8229,388.3216,5886.0
2020-08-06 11:45:00,404.94,405.49,404.91,405.4,4700.0,388.3312,388.8586,388.3024,388.7723,4700.0
2020-08-06 11:50:00,405.42,406.64,405.16,406.23,5700.0,388.7915,389.9615,388.5422,389.5683,5700.0
2020-08-06 11:55:00,406.38,406.38,405.53,405.63,2331.0,389.7121,389.7121,388.897,388.9929,2331.0
2020-08-06 12:00:00,405.49,405.78,405.27,405.48,2800.0,388.8586,389.1367,388.6477,388.849,2800.0
2020-08-06 12:05:00,405.48,405.81,405.3,405.3,2300.0,388.849,389.1655,388.6764,388.6764,2300.0
2020-08-06 12:10:00,405.29,406.59,405.27,406.23,6630.0,388.6668,389.9135,388.6477,389.5683,6630.0
2020-08-06 12:15:00,406.03,407.06,406.01,406.85,8255.0,389.3765,390.3642,389.3573,390.1629,8255.0
2020-08-06 12:20:00,406.8,407.26,406.5,407.15,6601.0,390.1149,390.556,389.8272,390.4506,6601.0
2020-08-06 12:25:00,407.02,407.43,406.88,407.29,3200.0,390.3259,390.7191,390.1916,390.5848,3200.0
2020-08-06 12:30:00,407.09,407.42,406.88,407.4,6935.0,390.393,390.7095,390.1916,390.6903,6935.0
2020-08-06 12:35:00,407.31,407.55,406.93,407.51,7950.0,390.604,390.8341,390.2396,390.7958,7950.0
2020-08-06 12:40:00,407.6,407.99,407.4,407.72,5800.0,390.8821,391.2561,390.6903,390.9972,5800.0
2020-08-06 12:45:00,407.55,407.95,407.43,407.47,3100.0,390.8341,391.2177,390.7191,390.7574,3100.0
2020-08-06 12:50:00,407.48,407.58,407.11,407.11,3500.0,390.767,390.8629,390.4122,390.4122,3500.0
2020-08-06 12:55:00,407.18,408.37,407.18,408.04,12205.0,390.4793,391.6205,390.4793,391.304,12205.0
2020-08-06 13:00:00,407.85,407.92,407.0,407.75,4629.0,391.1218,391.189,390.3067,391.0259,4629.0
2020-08-06 13:05:00,407.84,407.87,407.45,407.87,4125.0,391.1123,391.141,390.7382,391.141,4125.0
2020-08-06 13:10:00,407.85,408.05,407.25,407.56,3800.0,391.1218,391.3136,390.5465,390.8437,3800.0
2020-08-06 13:15:00,407.51,407.87,407.51,407.8,3737.0,390.7958,391.141,390.7958,391.0739,3737.0
2020-08-06 13:20:00,407.64,407.97,407.61,407.73,1500.0,390.9205,391.2369,390.8917,391.0068,1500.0
2020-08-06 13:25:00,407.64,407.85,407.25,407.85,4800.0,390.9205,391.1218,390.5465,391.1218,4800.0
2020-08-06 13:30:00,407.76,408.65,407.71,408.4,6300.0,391.0355,391.889,390.9876,391.6493,6300.0
2020-08-06 13:35:00,408.51,408.71,408.17,408.32,2700.0,391.7548,391.9466,391.4287,391.5726,2700.0
2020-08-06 13:40:00,408.41,408.41,407.1,407.37,4502.0,391.6589,391.6589,390.4026,390.6615,4502.0
2020-08-06 13:45:00,407.1,407.61,407.09,407.5,3037.0,390.4026,390.8917,390.393,390.7862,3037.0
2020-08-06 13:50:00,407.77,408.39,407.68,407.97,6287.0,391.0451,391.6397,390.9588,391.2369,6287.0
2020-08-06 13:55:00,408.02,408.02,407.13,407.33,3507.0,391.2849,391.2849,390.4314,390.6232,3507.0
2020-08-06 14:00:00,407.29,407.58,407.29,407.31,3225.0,390.5848,390.8629,390.5848,390.604,3225.0
2020-08-06 14:05:00,407.14,408.28,406.99,408.19,6600.0,390.441,391.5342,390.2971,391.4479,6600.0
2020-08-06 14:10:00,408.39,408.74,408.25,408.5,3835.0,391.6397,391.9753,391.5054,391.7452,3835.0
2020-08-06 14:15:00,408.34,408.85,408.34,408.56,2824.0,391.5917,392.0808,391.5917,391.8027,2824.0
2020-08-06 14:20:00,408.33,409.27,407.67,409.27,5701.0,391.5822,392.4836,390.9492,392.4836,5701.0
2020-08-06 14:25:00,409.06,409.37,408.63,409.29,4700.0,392.2822,392.5795,391.8698,392.5028,4700.0
2020-08-06 14:30:00,409.23,409.38,408.66,408.66,4967.0,392.4452,392.5891,391.8986,391.8986,4967.0
2020-08-06 14:35:00,408.66,408.8,408.06,408.06,3500.0,391.8986,392.0329,391.3232,391.3232,3500.0
2020-08-06 14:40:00,407.97,408.04,407.1,407.72,6030.0,391.2369,391.304,390.4026,390.9972,6030.0
2020-08-06 14:45:00,407.66,407.68,407.13,407.68,3600.0,390.9396,390.9588,390.4314,390.9588,3600.0
2020-08-06 14:50:00,407.61,407.73,406.7,407.27,4141.0,390.8917,391.0068,390.019,390.5656,4141.0
2020-08-06 14:55:00,407.23,407.23,406.19,406.55,5124.0,390.5273,390.5273,389.5299,389.8752,5124.0
2020-08-06 15:00:00,406.57,406.65,405.42,405.56,4540.0,389.8943,389.9711,388.7915,388.9258,4540.0
2020-08-06 15:05:00,405.6,405.97,405.43,405.94,6200.0,388.9641,389.319,388.8011,389.2902,6200.0
2020-08-06 15:10:00,405.93,406.09,405.14,405.44,6500.0,389.2806,389.434,388.523,388.8107,6500.0
2020-08-06 15:15:00,405.47,406.3,405.01,405.01,5315.0,388.8395,389.6354,388.3983,388.3983,5315.0
2020-08-06 15:20:00,404.72,404.9,404.12,404.9,7373.0,388.1202,388.2928,387.5448,388.2928,7373.0
2020-08-06 15:25:00,404.82,406.17,404.42,406.04,8572.0,388.2161,389.5107,387.8325,389.3861,8572.0
2020-08-06 15:30:00,406.02,407.04,406.02,406.62,6186.0,389.3669,390.3451,389.3669,389.9423,6186.0
2020-08-06 15:35:00,406.53,406.77,406.09,406.63,12973.0,389.856,390.0861,389.434,389.9519,12973.0
2020-08-06 15:40:00,406.62,408.8,406.62,408.43,30766.0,389.9423,392.0329,389.9423,391.6781,30766.0
2020-08-06 15:45:00,408.52,408.52,407.59,408.17,21070.0,391.7644,391.7644,390.8725,391.4287,21070.0
2020-08-06 15:50:00,408.23,408.62,408.01,408.39,26785.0,391.4863,391.8603,391.2753,391.6397,26785.0
2020-08-06 15:55:00,408.4,408.45,407.12,407.63,67249.0,391.6493,391.6972,390.4218,390.9109,67249.0
2020-08-07 09:30:00,407.76,411.0,407.76,408.68,9393.0,391.0355,394.1426,391.0355,391.9178,9393.0
2020-08-07 09:35:00,409.12,410.66,409.12,409.29,2402.0,392.3398,393.8166,392.3398,392.5028,2402.0
2020-08-07 09:40:00,409.13,410.4,408.98,409.78,7681.0,392.3493,393.5673,392.2055,392.9727,7681.0
2020-08-07 09:45:00,409.38,411.0,408.88,411.0,7194.0,392.5891,394.1426,392.1096,394.1426,7194.0
2020-08-07 09:50:00,411.03,411.67,410.99,411.37,1300.0,394.1714,394.7852,394.1331,394.4975,1300.0
2020-08-07 09:55:00,410.93,412.52,410.35,410.38,7164.0,394.0755,395.6003,393.5193,393.5481,7164.0
2020-08-07 10:00:00,410.35,410.94,409.57,409.66,4988.0,393.5193,394.0851,392.7713,392.8576,4988.0
2020-08-07 10:05:00,409.35,410.63,409.3,410.63,2328.0,392.5603,393.7878,392.5124,393.7878,2328.0
2020-08-07 10:10:00,410.79,412.2,410.79,412.2,4668.0,393.9413,395.2934,393.9413,395.2934,4668.0
2020-08-07 10:15:00,412.09,413.41,412.04,412.59,4748.0,395.1879,396.4538,395.14,395.6674,4748.0
2020-08-07 10:20:00,412.34,412.63,411.09,411.78,4000.0,395.4277,395.7058,394.229,394.8907,4000.0
2020-08-07 10:25:00,411.82,413.07,411.82,412.9,5084.0,394.929,396.1277,394.929,395.9647,5084.0
2020-08-07 10:30:00,412.91,413.61,412.72,413.6,2929.0,395.9743,396.6456,395.7921,396.636,2929.0
2020-08-07 10:35:00,413.44,413.98,413.39,413.83,7255.0,396.4826,397.0004,396.4346,396.8566,7255.0
2020-08-07 10:40:00,413.77,414.38,413.52,413.6,18179.0,396.799,397.384,396.5593,396.636,18179.0
2020-08-07 10:45:00,413.69,414.17,413.58,414.1,2963.0,396.7223,397.1826,396.6168,397.1155,2963.0
2020-08-07 10:50:00,414.28,414.58,413.96,414.46,1647.0,397.2881,397.5758,396.9812,397.4607,1647.0
2020-08-07 10:55:00,414.71,415.41,414.42,415.4,3661.0,397.7005,398.3718,397.4224,398.3622,3661.0
2020-08-07 11:00:00,415.92,415.92,414.31,414.77,2249.0,398.8608,398.8608,397.3169,397.758,2249.0
2020-08-07 11:05:00,414.66,414.66,413.81,414.63,2200.0,397.6525,397.6525,396.8374,397.6238,2200.0
2020-08-07 11:10:00,414.3,414.77,414.19,414.77,1100.0,397.3073,397.758,397.2018,397.758,1100.0
2020-08-07 11:15:00,414.63,414.84,414.44,414.68,1801.0,397.6238,397.8251,397.4415,397.6717,1801.0
2020-08-07 11:20:00,414.8,415.75,414.74,415.75,4442.0,397.7868,398.6978,397.7292,398.6978,4442.0
2020-08-07 11:25:00,416.12,416.47,415.54,415.54,3700.0,399.0526,399.3883,398.4964,398.4964,3700.0
2020-08-07 11:30:00,415.42,416.69,415.34,416.69,3590.0,398.3814,399.5993,398.3046,399.5993,3590.0
2020-08-07 11:35:00,417.11,418.84,416.97,418.39,9230.0,400.002,401.6611,399.8678,401.2295,9230.0
2020-08-07 11:40:00,418.26,418.49,416.92,417.59,8290.0,401.1049,401.3254,399.8198,400.4624,8290.0
2020-08-07 11:45:00,417.72,417.94,416.32,416.32,5072.0,400.587,400.798,399.2444,399.2444,5072.0
2020-08-07 11:50:00,416.53,416.53,415.44,415.47,3950.0,399.4458,399.4458,398.4005,398.4293,3950.0
2020-08-07 11:55:00,415.51,415.59,413.65,413.66,9758.0,398.4677,398.5444,396.684,396.6935,9758.0
2020-08-07 12:00:00,413.77,414.5,413.5,413.8,7635.0,396.799,397.4991,396.5401,396.8278,7635.0
2020-08-07 12:05:00,413.82,414.22,413.5,414.22,14463.0,396.847,397.2306,396.5401,397.2306,14463.0
2020-08-07 12:10:00,414.15,414.78,412.8,412.81,15110.0,397.1634,397.7676,395.8688,395.8784,15110.0
2020-08-07 12:15:00,412.81,413.12,412.32,412.81,3596.0,395.8784,396.1757,395.4085,395.8784,3596.0
2020-08-07 12:20:00,412.69,413.63,412.69,413.63,3502.0,395.7633,396.6648,395.7633,396.6648,3502.0
2020-08-07 12:25:00,413.71,414.74,413.63,414.28,9298.0,396.7415,397.7292,396.6648,397.2881,9298.0
2020-08-07 12:30:00,414.11,415.43,413.5,414.1,30419.0,397.1251,398.3909,396.5401,397.1155,30419.0
2020-08-07 12:35:00,414.15,414.47,414.0,414.04,2600.0,397.1634,397.4703,397.0196,397.058,2600.0
2020-08-07 12:40:00,414.19,414.35,414.11,414.29,3209.0,397.2018,397.3552,397.1251,397.2977,3209.0
2020-08-07 12:45:00,414.13,414.21,412.84,412.85,900.0,397.1443,397.221,395.9072,395.9168,900.0
2020-08-07 12:50:00,412.87,413.11,412.33,412.39,2601.0,395.9359,396.1661,395.4181,395.4756,2601.0
2020-08-07 12:55:00,412.51,412.89,412.42,412.78,2307.0,395.5907,395.9551,395.5044,395.8496,2307.0
2020-08-07 13:00:00,412.64,412.72,411.52,411.53,16541.0,395.7154,395.7921,394.6413,394.6509,16541.0
2020-08-07 13:05:00,411.39,412.02,411.22,411.69,6114.0,394.5166,395.1208,394.3536,394.8043,6114.0
2020-08-07 13:10:00,411.04,412.79,410.8,412.65,8571.0,394.181,395.8592,393.9508,395.725,8571.0
2020-08-07 13:15:00,412.6,413.34,412.46,413.34,7787.0,395.677,396.3867,395.5428,396.3867,7787.0
2020-08-07 13:20:00,413.35,413.63,412.48,413.11,10178.0,396.3963,396.6648,395.5619,396.1661,10178.0
2020-08-07 13:25:00,413.26,413.26,412.82,413.02,3699.0,396.3099,396.3099,395.888,396.0798,3699.0
2020-08-07 13:30:00,412.96,412.96,412.18,412.81,5377.0,396.0223,396.0223,395.2742,395.8784,5377.0
2020-08-07 13:35:00,412.95,413.32,412.05,412.33,3170.0,396.0127,396.3675,395.1496,395.4181,3170.0
2020-08-07 13:40:00,412.1,413.28,412.1,412.53,3387.0,395.1975,396.3291,395.1975,395.6099,3387.0
2020-08-07 13:45:00,412.28,412.71,411.48,411.72,4433.0,395.3701,395.7825,394.603,394.8331,4433.0
2020-08-07 13:50:00,411.42,412.25,410.84,411.3,7206.0,394.5454,395.3414,393.9892,394.4303,7206.0
2020-08-07 13:55:00,411.31,411.6,410.5,411.21,3913.0,394.4399,394.718,393.6632,394.344,3913.0
2020-08-07 14:00:00,411.27,412.15,411.27,411.93,3400.0,394.4016,395.2455,394.4016,395.0345,3400.0
2020-08-07 14:05:00,411.89,412.65,411.56,411.56,9500.0,394.9961,395.725,394.6797,394.6797,9500.0
2020-08-07 14:10:00,411.37,411.8,411.07,411.51,6502.0,394.4975,394.9098,394.2098,394.6317,6502.0
2020-08-07 14:15:00,411.35,411.69,410.8,410.95,4400.0,394.4783,394.8043,393.9508,394.0947,4400.0
2020-08-07 14:20:00,410.72,411.32,410.43,411.32,4688.0,393.8741,394.4495,393.596,394.4495,4688.0
2020-08-07 14:25:00,411.22,411.69,411.02,411.51,5200.0,394.3536,394.8043,394.1618,394.6317,5200.0
2020-08-07 14:30:00,411.5,411.65,411.3,411.43,4537.0,394.6221,394.766,394.4303,394.555,4537.0
2020-08-07 14:35:00,411.27,411.59,411.27,411.55,8006.0,394.4016,394.7084,394.4016,394.6701,8006.0
2020-08-07 14:40:00,411.51,412.44,411.42,412.27,4577.0,394.6317,395.5236,394.5454,395.3606,4577.0
2020-08-07 14:45:00,412.47,412.82,412.09,412.56,8660.0,395.5524,395.888,395.1879,395.6387,8660.0
2020-08-07 14:50:00,412.17,412.5,412.17,412.33,2512.0,395.2647,395.5811,395.2647,395.4181,2512.0
2020-08-07 14:55:00,412.36,412.95,412.32,412.94,5113.0,395.4469,396.0127,395.4085,396.0031,5113.0
2020-08-07 15:00:00,412.96,413.16,412.8,412.81,5123.0,396.0223,396.214,395.8688,395.8784,5123.0
2020-08-07 15:05:00,412.53,412.7,412.26,412.42,4501.0,395.6099,395.7729,395.351,395.5044,4501.0
2020-08-07 15:10:00,412.3,412.57,411.99,412.11,9734.0,395.3893,395.6482,395.092,395.2071,9734.0
2020-08-07 15:15:00,412.25,413.18,412.22,412.85,7198.0,395.3414,396.2332,395.3126,395.9168,7198.0
2020-08-07 15:20:00,412.84,413.4,412.81,413.4,5863.0,395.9072,396.4442,395.8784,396.4442,5863.0
2020-08-07 15:25:00,413.62,414.08,412.96,413.4,4802.0,396.6552,397.0963,396.0223,396.4442,4802.0
2020-08-07 15:30:00,413.45,413.8,413.21,413.79,8101.0,396.4922,396.8278,396.262,396.8182,8101.0
2020-08-07 15:35:00,413.71,414.92,413.71,414.91,8882.0,396.7415,397.9019,396.7415,397.8923,8882.0
2020-08-07 15:40:00,414.91,415.68,414.52,415.68,10657.0,397.8923,398.6307,397.5183,398.6307,10657.0
2020-08-07 15:45:00,415.83,417.8,415.29,417.78,32206.0,398.7745,400.6637,398.2567,400.6446,32206.0
2020-08-07 15:50:00,417.66,418.66,416.98,418.41,44509.0,400.5295,401.4885,399.8774,401.2487,44509.0
2020-08-07 15:55:00,418.4,418.73,417.1,417.94,72672.0,401.2391,401.5556,399.9924,400.798,72672.0
2020-08-10 09:30:00,418.01,418.67,415.6,415.76,15468.0,400.8651,401.4981,398.554,398.7074,15468.0
2020-08-10 09:35:00,415.42,416.57,415.11,415.55,5251.0,398.3814,399.4842,398.0841,398.506,5251.0
2020-08-10 09:40:00,415.06,416.2,415.06,416.2,5279.0,398.0361,399.1294,398.0361,399.1294,5279.0
2020-08-10 09:45:00,416.15,416.81,414.75,416.81,4027.0,399.0814,399.7143,397.7388,399.7143,4027.0
2020-08-10 09:50:00,417.98,421.03,417.82,420.89,9693.0,400.8364,403.7613,400.6829,403.627,9693.0
2020-08-10 09:55:00,420.79,423.71,420.22,423.56,12622.0,403.5311,406.3313,402.9845,406.1875,12622.0
2020-08-10 10:00:00,422.84,423.38,421.25,421.25,16633.0,405.497,406.0149,403.9722,403.9722,16633.0
2020-08-10 10:05:00,420.67,421.39,420.67,420.96,9261.0,403.416,404.1065,403.416,403.6941,9261.0
2020-08-10 10:10:00,421.04,423.55,421.04,423.43,4774.0,403.7708,406.1779,403.7708,406.0628,4774.0
2020-08-10 10:15:00,423.81,423.81,422.57,423.78,4378.0,406.4272,406.4272,405.2381,406.3985,4378.0
2020-08-10 10:20:00,423.5,423.71,422.73,422.97,6547.0,406.1299,406.3313,405.3915,405.6217,6547.0
2020-08-10 10:25:00,423.08,423.59,422.7,423.47,5507.0,405.7272,406.2163,405.3628,406.1012,5507.0
2020-08-10 10:30:00,423.45,423.85,422.82,423.11,8718.0,406.082,406.4656,405.4778,405.7559,8718.0
2020-08-10 10:35:00,423.11,423.24,420.45,420.8,3500.0,405.7559,405.8806,403.205,403.5407,3500.0
2020-08-10 10:40:00,420.9,421.6,420.44,421.58,9428.0,403.6366,404.3079,403.1955,404.2887,9428.0
2020-08-10 10:45:00,421.88,423.07,421.74,422.0,4099.0,404.5764,405.7176,404.4421,404.6915,4099.0
2020-08-10 10:50:00,421.88,422.09,421.35,421.48,1600.0,404.5764,404.7778,404.0681,404.1928,1600.0
2020-08-10 10:55:00,421.49,421.61,420.51,420.94,8608.0,404.2024,404.3175,403.2626,403.6749,8608.0
2020-08-10 11:00:00,420.83,420.96,420.16,420.47,6700.0,403.5695,403.6941,402.9269,403.2242,6700.0
2020-08-10 11:05:00,420.34,421.08,420.04,420.95,5900.0,403.0996,403.8092,402.8119,403.6845,5900.0
2020-08-10 11:10:00,421.08,421.8,421.08,421.56,1600.0,403.8092,404.4997,403.8092,404.2695,1600.0
2020-08-10 11:15:00,421.43,422.31,421.43,422.31,3300.0,404.1449,404.9888,404.1449,404.9888,3300.0
2020-08-10 11:20:00,422.23,422.23,421.5,421.93,3100.0,404.912,404.912,404.212,404.6243,3100.0
2020-08-10 11:25:00,421.64,422.02,421.44,421.44,2101.0,404.3462,404.7107,404.1544,404.1544,2101.0
2020-08-10 11:30:00,421.66,421.97,421.13,421.31,3460.0,404.3654,404.6627,403.8572,404.0298,3460.0
2020-08-10 11:35:00,421.49,421.94,421.4,421.55,2000.0,404.2024,404.6339,404.1161,404.2599,2000.0
2020-08-10 11:40:00,421.27,421.27,421.02,421.03,1200.0,403.9914,403.9914,403.7517,403.7613,1200.0
2020-08-10 11:45:00,420.87,421.16,420.46,420.91,4036.0,403.6078,403.8859,403.2146,403.6462,4036.0
2020-08-10 11:50:00,420.88,421.29,420.87,421.19,1875.0,403.6174,404.0106,403.6078,403.9147,1875.0
2020-08-10 11:55:00,421.22,421.62,421.21,421.43,1000.0,403.9435,404.3271,403.9339,404.1449,1000.0
2020-08-10 12:00:00,421.37,421.45,421.04,421.26,1422.0,404.0873,404.164,403.7708,403.9818,1422.0
2020-08-10 12:05:00,421.16,421.24,420.52,420.74,3800.0,403.8859,403.9626,403.2722,403.4832,3800.0
2020-08-10 12:10:00,420.91,421.43,420.9,421.18,3684.0,403.6462,404.1449,403.6366,403.9051,3684.0
2020-08-10 12:15:00,421.37,421.66,421.37,421.53,2703.0,404.0873,404.3654,404.0873,404.2408,2703.0
2020-08-10 12:20:00,421.5,422.0,421.5,422.0,3117.0,404.212,404.6915,404.212,404.6915,3117.0
2020-08-10 12:25:00,421.92,422.02,421.04,421.04,4200.0,404.6148,404.7107,403.7708,403.7708,4200.0
2020-08-10 12:30:00,421.2,421.47,420.58,420.73,2724.0,403.9243,404.1832,403.3297,403.4736,2724.0
2020-08-10 12:35:00,420.93,421.33,420.92,421.21,4111.0,403.6654,404.049,403.6558,403.9339,4111.0
2020-08-10 12:40:00,421.22,421.66,420.94,421.05,2500.0,403.9435,404.3654,403.6749,403.7804,2500.0
2020-08-10 12:45:00,421.06,421.06,420.46,420.9,4842.0,403.79,403.79,403.2146,403.6366,4842.0
2020-08-10 12:50:00,421.03,421.24,420.7,420.94,4098.0,403.7613,403.9626,403.4448,403.6749,4098.0
2020-08-10 12:55:00,421.13,421.55,420.82,421.55,7500.0,403.8572,404.2599,403.5599,404.2599,7500.0
2020-08-10 13:00:00,421.52,421.73,421.51,421.57,1700.0,404.2312,404.4325,404.2216,404.2791,1700.0
2020-08-10 13:05:00,421.21,421.71,421.21,421.25,3016.0,403.9339,404.4134,403.9339,403.9722,3016.0
2020-08-10 13:10:00,421.11,421.22,420.79,420.98,2641.0,403.838,403.9435,403.5311,403.7133,2641.0
2020-08-10 13:15:00,420.98,421.42,420.98,421.35,2200.0,403.7133,404.1353,403.7133,404.0681,2200.0
2020-08-10 13:20:00,421.46,421.46,421.0,421.3,1722.0,404.1736,404.1736,403.7325,404.0202,1722.0
2020-08-10 13:25:00,421.19,421.19,420.88,421.02,2242.0,403.9147,403.9147,403.6174,403.7517,2242.0
2020-08-10 13:30:00,421.02,421.02,420.32,420.4,3563.0,403.7517,403.7517,403.0804,403.1571,3563.0
2020-08-10 13:35:00,420.31,420.55,420.28,420.55,2538.0,403.0708,403.3009,403.042,403.3009,2538.0
2020-08-10 13:40:00,420.54,420.54,420.3,420.36,1569.0,403.2914,403.2914,403.0612,403.1187,1569.0
2020-08-10 13:45:00,420.3,420.5,420.17,420.44,3216.0,403.0612,403.253,402.9365,403.1955,3216.0
2020-08-10 13:50:00,420.52,420.64,420.14,420.42,3456.0,403.2722,403.3873,402.9078,403.1763,3456.0
2020-08-10 13:55:00,420.45,420.91,420.29,420.56,2945.0,403.205,403.6462,403.0516,403.3105,2945.0
2020-08-10 14:00:00,420.52,420.72,419.88,419.88,1200.0,403.2722,403.464,402.6584,402.6584,1200.0
2020-08-10 14:05:00,419.7,419.97,419.54,419.61,800.0,402.4858,402.7447,402.3324,402.3995,800.0
2020-08-10 14:10:00,419.45,419.46,419.12,419.18,2300.0,402.2461,402.2557,401.9296,401.9871,2300.0
2020-08-10 14:15:00,418.93,419.14,418.29,418.54,2202.0,401.7474,401.9488,401.1336,401.3734,2202.0
2020-08-10 14:20:00,418.54,419.08,418.51,419.08,1800.0,401.3734,401.8912,401.3446,401.8912,1800.0
2020-08-10 14:25:00,418.97,419.62,418.96,419.52,4820.0,401.7857,402.4091,401.7762,402.3132,4820.0
2020-08-10 14:30:00,419.4,419.52,419.06,419.13,2987.0,402.1981,402.3132,401.8721,401.9392,2987.0
2020-08-10 14:35:00,418.95,418.95,417.85,417.93,2200.0,401.7666,401.7666,400.7117,400.7884,2200.0
2020-08-10 14:40:00,417.71,417.95,417.62,417.62,2900.0,400.5774,400.8076,400.4911,400.4911,2900.0
2020-08-10 14:45:00,417.71,418.05,417.29,417.8,3210.0,400.5774,400.9035,400.1747,400.6637,3210.0
2020-08-10 14:50:00,417.82,418.83,417.79,418.82,1002.0,400.6829,401.6515,400.6541,401.6419,1002.0
2020-08-10 14:55:00,418.94,419.54,418.87,419.44,2200.0,401.757,402.3324,401.6899,402.2365,2200.0
2020-08-10 15:00:00,419.32,419.64,419.13,419.6,1812.0,402.1214,402.4283,401.9392,402.3899,1812.0
2020-08-10 15:05:00,419.91,419.94,419.44,419.57,2400.0,402.6872,402.716,402.2365,402.3611,2400.0
2020-08-10 15:10:00,419.61,419.79,419.13,419.27,800.0,402.3995,402.5721,401.9392,402.0734,800.0
2020-08-10 15:15:00,419.11,419.35,418.2,418.62,4913.0,401.92,402.1502,401.0473,401.4501,4913.0
2020-08-10 15:20:00,418.88,419.01,418.54,418.85,3786.0,401.6994,401.8241,401.3734,401.6707,3786.0
2020-08-10 15:25:00,418.99,419.09,418.58,419.01,3214.0,401.8049,401.9008,401.4117,401.8241,3214.0
2020-08-10 15:30:00,419.01,419.31,418.73,419.27,4835.0,401.8241,402.1118,401.5556,402.0734,4835.0
2020-08-10 15:35:00,419.38,419.47,418.95,419.0,3826.0,402.1789,402.2652,401.7666,401.8145,3826.0
2020-08-10 15:40:00,419.13,419.34,418.86,419.17,4613.0,401.9392,402.1406,401.6803,401.9775,4613.0
2020-08-10 15:45:00,419.12,419.12,418.57,418.58,9230.0,401.9296,401.9296,401.4022,401.4117,9230.0
2020-08-10 15:50:00,418.56,419.0,418.34,418.81,13213.0,401.3926,401.8145,401.1816,401.6323,13213.0
2020-08-10 15:55:00,418.9,419.76,418.62,419.76,49325.0,401.7186,402.5433,401.4501,402.5433,49325.0
2020-08-11 09:30:00,423.22,424.45,421.36,424.19,12459.0,405.8614,407.041,404.0777,406.7916,12459.0
2020-08-11 09:35:00,424.38,424.77,423.21,424.14,10435.0,406.9739,407.3479,405.8518,406.7437,10435.0
2020-08-11 09:40:00,424.36,424.36,423.25,423.71,11300.0,406.9547,406.9547,405.8902,406.3313,11300.0
2020-08-11 09:45:00,423.5,423.5,422.57,422.86,2442.0,406.1299,406.1299,405.2381,405.5162,2442.0
2020-08-11 09:50:00,422.53,424.3,422.08,424.3,5974.0,405.1997,406.8971,404.7682,406.8971,5974.0
2020-08-11 09:55:00,424.9,425.46,424.55,425.0,11291.0,407.4725,408.0096,407.1369,407.5684,11291.0
2020-08-11 10:00:00,424.72,425.35,424.46,424.71,6918.0,407.2999,407.9041,407.0506,407.2903,6918.0
2020-08-11 10:05:00,425.28,425.28,423.08,423.32,4606.0,407.8369,407.8369,405.7272,405.9573,4606.0
2020-08-11 10:10:00,423.31,423.66,421.67,422.01,1811.0,405.9477,406.2834,404.375,404.7011,1811.0
2020-08-11 10:15:00,422.04,424.0,422.03,423.35,5286.0,404.7298,406.6094,404.7202,405.9861,5286.0
2020-08-11 10:20:00,423.66,423.7,422.79,422.79,2308.0,406.2834,406.3217,405.4491,405.4491,2308.0
2020-08-11 10:25:00,422.94,423.57,422.28,423.57,2791.0,405.5929,406.1971,404.96,406.1971,2791.0
2020-08-11 10:30:00,423.46,423.75,422.42,422.51,3639.0,406.0916,406.3697,405.0942,405.1806,3639.0
2020-08-11 10:35:00,422.65,423.31,422.59,423.1,1100.0,405.3148,405.9477,405.2573,405.7464,1100.0
2020-08-11 10:40:00,423.65,424.72,423.65,424.72,3878.0,406.2738,407.2999,406.2738,407.2999,3878.0
2020-08-11 10:45:00,424.33,424.8,423.41,423.44,5698.0,406.9259,407.3766,406.0436,406.0724,5698.0
2020-08-11 10:50:00,423.69,423.83,421.26,422.16,2886.0,406.3122,406.4464,403.9818,404.8449,2886.0
2020-08-11 10:55:00,421.52,421.7,420.1,420.1,5950.0,404.2312,404.4038,402.8694,402.8694,5950.0
2020-08-11 11:00:00,419.86,421.25,419.51,421.03,11509.0,402.6392,403.9722,402.3036,403.7613,11509.0
2020-08-11 11:05:00,420.83,421.04,418.99,419.67,6750.0,403.5695,403.7708,401.8049,402.457,6750.0
2020-08-11 11:10:00,419.79,420.06,419.08,419.3,2200.0,402.5721,402.831,401.8912,402.1022,2200.0
2020-08-11 11:15:00,419.16,420.73,419.16,419.64,3798.0,401.968,403.4736,401.968,402.4283,3798.0
2020-08-11 11:20:00,419.52,420.06,418.44,418.87,3758.0,402.3132,402.831,401.2775,401.6899,3758.0
2020-08-11 11:25:00,418.67,420.05,418.66,419.68,5157.0,401.4981,402.8215,401.4885,402.4666,5157.0
2020-08-11 11:30:00,419.91,420.06,418.95,418.95,3475.0,402.6872,402.831,401.7666,401.7666,3475.0
2020-08-11 11:35:00,419.16,419.3,418.53,418.63,7206.0,401.968,402.1022,401.3638,401.4597,7206.0
2020-08-11 11:40:00,418.78,419.28,418.61,419.08,1705.0,401.6035,402.083,401.4405,401.8912,1705.0
2020-08-11 11:45:00,419.1,419.54,419.1,419.23,1400.0,401.9104,402.3324,401.9104,402.0351,1400.0
2020-08-11 11:50:00,419.35,419.65,419.1,419.24,3163.0,402.1502,402.4379,401.9104,402.0447,3163.0
2020-08-11 11:55:00,419.34,421.11,419.34,420.84,800.0,402.1406,403.838,402.1406,403.5791,800.0
2020-08-11 12:00:00,420.97,420.98,420.12,420.12,2338.0,403.7037,403.7133,402.8886,402.8886,2338.0
2020-08-11 12:05:00,420.68,421.52,420.67,421.17,1900.0,403.4256,404.2312,403.416,403.8955,1900.0
2020-08-11 12:10:00,421.16,421.24,420.39,420.39,1300.0,403.8859,403.9626,403.1475,403.1475,1300.0
2020-08-11 12:15:00,420.6,420.6,420.43,420.43,640.0,403.3489,403.3489,403.1859,403.1859,640.0
2020-08-11 12:20:00,420.27,420.42,419.05,419.48,3782.0,403.0324,403.1763,401.8625,402.2748,3782.0
2020-08-11 12:25:00,419.55,420.39,419.55,420.28,2130.0,402.342,403.1475,402.342,403.042,2130.0
2020-08-11 12:30:00,420.1,420.46,420.02,420.27,1300.0,402.8694,403.2146,402.7927,403.0324,1300.0
2020-08-11 12:35:00,420.12,420.73,419.81,420.54,5441.0,402.8886,403.4736,402.5913,403.2914,5441.0
2020-08-11 12:40:00,420.69,420.81,420.53,420.63,3100.0,403.4352,403.5503,403.2818,403.3777,3100.0
2020-08-11 12:45:00,420.87,420.91,420.49,420.78,2688.0,403.6078,403.6462,403.2434,403.5215,2688.0
2020-08-11 12:50:00,420.85,421.36,420.71,421.35,9569.0,403.5886,404.0777,403.4544,404.0681,9569.0
2020-08-11 12:55:00,421.32,421.5,421.26,421.5,1700.0,404.0394,404.212,403.9818,404.212,1700.0
2020-08-11 13:00:00,422.31,422.66,422.17,422.65,3446.0,404.9888,405.3244,404.8545,405.3148,3446.0
2020-08-11 13:05:00,422.99,423.36,422.99,423.36,300.0,405.6409,405.9957,405.6409,405.9957,300.0
2020-08-11 13:10:00,423.32,423.98,422.99,423.66,1650.0,405.9573,406.5903,405.6409,406.2834,1650.0
2020-08-11 13:15:00,423.83,424.03,423.29,423.92,2904.0,406.4464,406.6382,405.9286,406.5327,2904.0
2020-08-11 13:20:00,424.43,424.68,424.33,424.68,1400.0,407.0218,407.2616,406.9259,407.2616,1400.0
2020-08-11 13:25:00,424.83,424.99,424.43,424.96,1600.0,407.4054,407.5588,407.0218,407.5301,1600.0
2020-08-11 13:30:00,424.97,425.25,424.85,425.14,1544.0,407.5397,407.8082,407.4246,407.7027,1544.0
2020-08-11 13:35:00,425.1,425.12,424.43,424.64,3619.0,407.6643,407.6835,407.0218,407.2232,3619.0
2020-08-11 13:40:00,425.02,425.28,424.5,424.53,4000.0,407.5876,407.8369,407.0889,407.1177,4000.0
2020-08-11 13:45:00,424.52,424.52,423.52,423.75,1500.0,407.1081,407.1081,406.1491,406.3697,1500.0
2020-08-11 13:50:00,423.68,424.11,423.6,423.72,1000.0,406.3026,406.7149,406.2258,406.3409,1000.0
2020-08-11 13:55:00,423.32,423.97,423.32,423.8,2488.0,405.9573,406.5807,405.9573,406.4176,2488.0
2020-08-11 14:00:00,423.82,424.69,423.82,424.67,2235.0,406.4368,407.2711,406.4368,407.252,2235.0
2020-08-11 14:05:00,424.52,424.95,424.3,424.48,7140.0,407.1081,407.5205,406.8971,407.0698,7140.0
2020-08-11 14:10:00,424.32,424.41,423.66,423.66,900.0,406.9163,407.0026,406.2834,406.2834,900.0
2020-08-11 14:15:00,423.73,423.73,423.43,423.44,1121.0,406.3505,406.3505,406.0628,406.0724,1121.0
2020-08-11 14:20:00,423.61,423.71,423.26,423.68,1040.0,406.2354,406.3313,405.8998,406.3026,1040.0
2020-08-11 14:25:00,423.64,423.64,422.62,422.84,4347.0,406.2642,406.2642,405.286,405.497,4347.0
2020-08-11 14:30:00,423.05,423.76,422.78,423.25,3095.0,405.6984,406.3793,405.4395,405.8902,3095.0
2020-08-11 14:35:00,422.85,422.85,421.98,422.11,1705.0,405.5066,405.5066,404.6723,404.797,1705.0
2020-08-11 14:40:00,422.42,422.79,421.99,422.06,1803.0,405.0942,405.4491,404.6819,404.749,1803.0
2020-08-11 14:45:00,422.07,422.14,421.5,421.53,1700.0,404.7586,404.8257,404.212,404.2408,1700.0
2020-08-11 14:50:00,421.31,422.25,421.31,422.11,2094.0,404.0298,404.9312,404.0298,404.797,2094.0
2020-08-11 14:55:00,422.03,422.32,421.76,422.23,1300.0,404.7202,404.9983,404.4613,404.912,1300.0
2020-08-11 15:00:00,422.17,422.38,421.62,422.02,2808.0,404.8545,405.0559,404.3271,404.7107,2808.0
2020-08-11 15:05:00,422.25,422.55,422.13,422.15,1400.0,404.9312,405.2189,404.8161,404.8353,1400.0
2020-08-11 15:10:00,422.42,422.42,421.52,421.64,3600.0,405.0942,405.0942,404.2312,404.3462,3600.0
2020-08-11 15:15:00,421.63,421.66,418.99,419.21,3001.0,404.3366,404.3654,401.8049,402.0159,3001.0
2020-08-11 15:20:00,419.06,419.67,418.59,418.72,5381.0,401.8721,402.457,401.4213,401.546,5381.0
2020-08-11 15:25:00,418.86,419.46,418.85,419.31,3705.0,401.6803,402.2557,401.6707,402.1118,3705.0
2020-08-11 15:30:00,419.29,419.74,418.13,418.13,3627.0,402.0926,402.5242,400.9802,400.9802,3627.0
2020-08-11 15:35:00,418.23,419.52,418.12,418.58,6026.0,401.0761,402.3132,400.9706,401.4117,6026.0
2020-08-11 15:40:00,419.04,419.26,418.07,418.27,5566.0,401.8529,402.0639,400.9227,401.1145,5566.0
2020-08-11 15:45:00,418.06,418.23,417.0,417.39,4058.0,400.9131,401.0761,399.8966,400.2706,4058.0
2020-08-11 15:50:00,416.93,416.93,414.92,415.05,13117.0,399.8294,399.8294,397.9019,398.0265,13117.0
2020-08-11 15:55:00,415.23,416.23,414.76,415.77,33936.0,398.1991,399.1581,397.7484,398.717,33936.0
2020-08-12 09:30:00,419.15,423.29,419.15,423.0,8661.0,401.9584,405.9286,401.9584,405.6505,8661.0
2020-08-12 09:35:00,423.11,423.89,421.27,422.01,3750.0,405.7559,406.504,403.9914,404.7011,3750.0
2020-08-12 09:40:00,421.52,421.53,418.86,418.86,5390.0,404.2312,404.2408,401.6803,401.6803,5390.0
2020-08-12 09:45:00,419.16,419.45,418.07,418.2,3000.0,401.968,402.2461,400.9227,401.0473,3000.0
2020-08-12 09:50:00,418.5,418.91,417.42,417.83,4576.0,401.335,401.7282,400.2993,400.6925,4576.0
2020-08-12 09:55:00,418.01,419.16,417.93,418.94,5150.0,400.8651,401.968,400.7884,401.757,5150.0
2020-08-12 10:00:00,419.16,419.16,417.7,418.42,2369.0,401.968,401.968,400.5678,401.2583,2369.0
2020-08-12 10:05:00,418.35,420.24,418.35,419.91,4816.0,401.1912,403.0037,401.1912,402.6872,4816.0
2020-08-12 10:10:00,420.0,420.26,419.0,419.03,4630.0,402.7735,403.0228,401.8145,401.8433,4630.0
2020-08-12 10:15:00,419.02,420.5,419.02,420.22,3128.0,401.8337,403.253,401.8337,402.9845,3128.0
2020-08-12 10:20:00,420.11,420.7,419.91,420.36,5901.0,402.879,403.4448,402.6872,403.1187,5901.0
2020-08-12 10:25:00,420.01,420.69,419.88,420.53,10871.0,402.7831,403.4352,402.6584,403.2818,10871.0
2020-08-12 10:30:00,420.4,420.69,419.7,420.33,7318.0,403.1571,403.4352,402.4858,403.09,7318.0
2020-08-12 10:35:00,420.52,420.84,419.71,419.71,5481.0,403.2722,403.5791,402.4954,402.4954,5481.0
2020-08-12 10:40:00,419.88,420.52,419.88,420.3,1700.0,402.6584,403.2722,402.6584,403.0612,1700.0
2020-08-12 10:45:00,420.65,420.78,419.71,420.01,3744.0,403.3968,403.5215,402.4954,402.7831,3744.0
2020-08-12 10:50:00,420.28,420.95,420.19,420.56,2308.0,403.042,403.6845,402.9557,403.3105,2308.0
2020-08-12 10:55:00,420.68,421.33,420.36,420.36,4100.0,403.4256,404.049,403.1187,403.1187,4100.0
2020-08-12 11:00:00,420.09,420.91,420.09,420.66,1300.0,402.8598,403.6462,402.8598,403.4064,1300.0
2020-08-12 11:05:00,420.43,420.43,419.51,419.51,2300.0,403.1859,403.1859,402.3036,402.3036,2300.0
2020-08-12 11:10:00,419.59,419.96,419.43,419.43,2701.0,402.3803,402.7351,402.2269,402.2269,2701.0
2020-08-12 11:15:00,419.66,420.17,419.55,419.56,1037.0,402.4474,402.9365,402.342,402.3516,1037.0
2020-08-12 11:20:00,419.7,420.1,419.7,419.82,800.0,402.4858,402.8694,402.4858,402.6009,800.0
2020-08-12 11:25:00,420.05,420.26,419.81,420.16,2527.0,402.8215,403.0228,402.5913,402.9269,2527.0
2020-08-12 11:30:00,420.0,420.11,419.74,419.74,2259.0,402.7735,402.879,402.5242,402.5242,2259.0
2020-08-12 11:35:00,419.74,420.21,419.74,420.17,3431.0,402.5242,402.9749,402.5242,402.9365,3431.0
2020-08-12 11:40:00,420.13,420.13,419.5,419.73,1150.0,402.8982,402.8982,402.294,402.5146,1150.0
2020-08-12 11:45:00,419.87,420.15,419.74,419.75,700.0,402.6488,402.9174,402.5242,402.5338,700.0
2020-08-12 11:50:00,419.65,419.69,419.5,419.69,2297.0,402.4379,402.4762,402.294,402.4762,2297.0
2020-08-12 11:55:00,419.74,419.91,419.59,419.86,2134.0,402.5242,402.6872,402.3803,402.6392,2134.0
2020-08-12 12:00:00,420.04,420.04,419.24,419.24,1100.0,402.8119,402.8119,402.0447,402.0447,1100.0
2020-08-12 12:05:00,419.38,419.38,418.66,419.12,6130.0,402.1789,402.1789,401.4885,401.9296,6130.0
2020-08-12 12:10:00,419.3,419.67,419.3,419.67,408.0,402.1022,402.457,402.1022,402.457,408.0
2020-08-12 12:15:00,419.85,420.35,419.72,419.72,2954.0,402.6297,403.1091,402.505,402.505,2954.0
2020-08-12 12:20:00,419.37,419.37,418.76,419.04,1504.0,402.1693,402.1693,401.5844,401.8529,1504.0
2020-08-12 12:25:00,418.91,419.18,418.76,419.18,2836.0,401.7282,401.9871,401.5844,401.9871,2836.0
2020-08-12 12:30:00,419.44,419.59,419.15,419.33,1721.0,402.2365,402.3803,401.9584,402.131,1721.0
2020-08-12 12:35:00,419.2,419.2,418.55,418.71,900.0,402.0063,402.0063,401.383,401.5364,900.0
2020-08-12 12:40:00,418.41,418.41,417.89,418.03,1354.0,401.2487,401.2487,400.75,400.8843,1354.0
2020-08-12 12:45:00,417.86,419.34,417.86,419.34,945.0,400.7213,402.1406,400.7213,402.1406,945.0
2020-08-12 12:50:00,419.59,419.85,419.59,419.69,1400.0,402.3803,402.6297,402.3803,402.4762,1400.0
2020-08-12 12:55:00,420.1,420.1,418.76,418.76,4646.0,402.8694,402.8694,401.5844,401.5844,4646.0
2020-08-12 13:00:00,419.0,419.54,418.95,419.35,1595.0,401.8145,402.3324,401.7666,402.1502,1595.0
2020-08-12 13:05:00,419.55,419.75,419.2,419.65,1000.0,402.342,402.5338,402.0063,402.4379,1000.0
2020-08-12 13:10:00,419.9,420.15,418.71,419.71,4537.0,402.6776,402.9174,401.5364,402.4954,4537.0
2020-08-12 13:15:00,419.27,419.36,419.07,419.2,1860.0,402.0734,402.1598,401.8816,402.0063,1860.0
2020-08-12 13:20:00,418.89,419.08,418.47,418.5,1900.0,401.709,401.8912,401.3063,401.335,1900.0
2020-08-12 13:25:00,418.46,418.9,417.75,418.1,4167.0,401.2967,401.7186,400.6158,400.9514,4167.0
2020-08-12 13:30:00,418.15,419.04,418.12,418.21,3401.0,400.9994,401.8529,400.9706,401.0569,3401.0
2020-08-12 13:35:00,418.17,418.26,417.63,417.96,4718.0,401.0186,401.1049,400.5007,400.8172,4718.0
2020-08-12 13:40:00,417.7,418.46,417.7,418.03,3244.0,400.5678,401.2967,400.5678,400.8843,3244.0
2020-08-12 13:45:00,417.47,417.88,417.31,417.48,2959.0,400.3473,400.7405,400.1938,400.3569,2959.0
2020-08-12 13:50:00,417.34,418.95,417.34,418.95,4304.0,400.2226,401.7666,400.2226,401.7666,4304.0
2020-08-12 13:55:00,418.94,419.09,418.47,418.72,2200.0,401.757,401.9008,401.3063,401.546,2200.0
2020-08-12 14:00:00,418.91,419.39,418.9,419.1,980.0,401.7282,402.1885,401.7186,401.9104,980.0
2020-08-12 14:05:00,419.37,419.99,418.89,419.01,2387.0,402.1693,402.7639,401.709,401.8241,2387.0
2020-08-12 14:10:00,418.94,418.96,417.93,417.93,5120.0,401.757,401.7762,400.7884,400.7884,5120.0
2020-08-12 14:15:00,417.91,418.39,417.9,418.39,4582.0,400.7692,401.2295,400.7596,401.2295,4582.0
2020-08-12 14:20:00,418.28,418.65,417.95,418.54,1200.0,401.1241,401.4789,400.8076,401.3734,1200.0
2020-08-12 14:25:00,418.55,418.56,418.24,418.32,1441.0,401.383,401.3926,401.0857,401.1624,1441.0
2020-08-12 14:30:00,418.56,418.57,418.13,418.29,2704.0,401.3926,401.4022,400.9802,401.1336,2704.0
2020-08-12 14:35:00,418.52,418.59,417.94,417.95,3508.0,401.3542,401.4213,400.798,400.8076,3508.0
2020-08-12 14:40:00,418.23,418.35,418.13,418.34,1000.0,401.0761,401.1912,400.9802,401.1816,1000.0
2020-08-12 14:45:00,418.61,418.61,417.99,418.33,2500.0,401.4405,401.4405,400.8459,401.172,2500.0
2020-08-12 14:50:00,418.11,418.3,418.07,418.23,1000.0,400.961,401.1432,400.9227,401.0761,1000.0
2020-08-12 14:55:00,418.12,418.66,418.11,418.36,1903.0,400.9706,401.4885,400.961,401.2008,1903.0
2020-08-12 15:00:00,418.27,418.28,417.92,418.0,2600.0,401.1145,401.1241,400.7788,400.8555,2600.0
2020-08-12 15:05:00,418.23,418.65,418.0,418.0,3002.0,401.0761,401.4789,400.8555,400.8555,3002.0
2020-08-12 15:10:00,417.81,418.74,417.81,418.62,2300.0,400.6733,401.5652,400.6733,401.4501,2300.0
2020-08-12 15:15:00,418.36,419.08,418.36,419.08,2297.0,401.2008,401.8912,401.2008,401.8912,2297.0
2020-08-12 15:20:00,419.12,419.63,418.77,419.0,4502.0,401.9296,402.4187,401.594,401.8145,4502.0
2020-08-12 15:25:00,419.45,419.74,419.45,419.49,700.0,402.2461,402.5242,402.2461,402.2844,700.0
2020-08-12 15:30:00,419.61,419.75,418.68,419.21,3325.0,402.3995,402.5338,401.5076,402.0159,3325.0
2020-08-12 15:35:00,419.03,419.44,418.8,419.44,3300.0,401.8433,402.2365,401.6227,402.2365,3300.0
2020-08-12 15:40:00,419.4,420.36,419.4,420.27,5113.0,402.1981,403.1187,402.1981,403.0324,5113.0
2020-08-12 15:45:00,420.22,421.16,420.11,420.5,8747.0,402.9845,403.8859,402.879,403.253,8747.0
2020-08-12 15:50:00,421.39,421.39,420.09,420.35,9194.0,404.1065,404.1065,402.8598,403.1091,9194.0
2020-08-12 15:55:00,420.32,420.37,419.73,420.22,25302.0,403.0804,403.1283,402.5146,402.9845,25302.0
2020-08-13 09:30:00,417.94,419.53,417.94,418.09,6616.0,400.798,402.3228,400.798,400.9418,6616.0
2020-08-13 09:35:00,418.13,418.45,416.0,416.0,4524.0,400.9802,401.2871,398.9376,398.9376,4524.0
2020-08-13 09:40:00,415.04,417.62,414.74,415.44,5028.0,398.0169,400.4911,397.7292,398.4005,5028.0
2020-08-13 09:45:00,415.39,415.97,415.34,415.42,1200.0,398.3526,398.9088,398.3046,398.3814,1200.0
2020-08-13 09:50:00,414.27,416.32,414.01,416.06,3763.0,397.2785,399.2444,397.0292,398.9951,3763.0
2020-08-13 09:55:00,417.06,417.71,417.06,417.66,500.0,399.9541,400.5774,399.9541,400.5295,500.0
2020-08-13 10:00:00,417.13,417.52,416.63,416.94,3780.0,400.0212,400.3952,399.5417,399.839,3780.0
2020-08-13 10:05:00,417.19,418.69,417.19,418.69,1200.0,400.0788,401.5172,400.0788,401.5172,1200.0
2020-08-13 10:10:00,418.3,418.3,416.84,417.3,4382.0,401.1432,401.1432,399.7431,400.1842,4382.0
2020-08-13 10:15:00,416.94,417.61,416.74,417.61,811.0,399.839,400.4815,399.6472,400.4815,811.0
2020-08-13 10:20:00,416.83,417.59,416.42,417.59,2655.0,399.7335,400.4624,399.3403,400.4624,2655.0
2020-08-13 10:25:00,417.29,417.7,417.29,417.39,700.0,400.1747,400.5678,400.1747,400.2706,700.0
2020-08-13 10:30:00,417.72,417.72,417.72,417.72,100.0,400.587,400.587,400.587,400.587,100.0
2020-08-13 10:35:00,417.57,417.57,417.27,417.41,1300.0,400.4432,400.4432,400.1555,400.2897,1300.0
2020-08-13 10:40:00,417.56,417.56,415.89,415.89,3232.0,400.4336,400.4336,398.8321,398.8321,3232.0
2020-08-13 10:45:00,415.52,415.59,414.6,414.6,2304.0,398.4773,398.5444,397.595,397.595,2304.0
2020-08-13 10:50:00,414.78,415.78,414.78,415.66,600.0,397.7676,398.7266,397.7676,398.6115,600.0
2020-08-13 10:55:00,415.66,416.58,415.66,416.53,1674.0,398.6115,399.4938,398.6115,399.4458,1674.0
2020-08-13 11:00:00,416.55,416.67,415.94,416.5,14000.0,399.465,399.5801,398.88,399.4171,14000.0
2020-08-13 11:05:00,416.69,416.82,415.79,415.96,1600.0,399.5993,399.7239,398.7362,398.8992,1600.0
2020-08-13 11:10:00,416.29,416.72,415.95,416.37,1200.0,399.2157,399.628,398.8896,399.2924,1200.0
2020-08-13 11:15:00,416.14,417.04,416.1,417.04,2460.0,399.0718,399.9349,399.0335,399.9349,2460.0
2020-08-13 11:20:00,416.51,417.0,416.34,416.7,788.0,399.4266,399.8966,399.2636,399.6089,788.0
2020-08-13 11:25:00,416.71,417.03,416.43,416.43,1542.0,399.6184,399.9253,399.3499,399.3499,1542.0
2020-08-13 11:30:00,416.41,416.52,416.14,416.14,1100.0,399.3307,399.4362,399.0718,399.0718,1100.0
2020-08-13 11:35:00,416.67,417.09,416.33,417.05,1000.0,399.5801,399.9829,399.254,399.9445,1000.0
2020-08-13 11:40:00,416.94,417.91,416.94,417.91,300.0,399.839,400.7692,399.839,400.7692,300.0
2020-08-13 11:45:00,418.49,418.96,418.49,418.78,400.0,401.3254,401.7762,401.3254,401.6035,400.0
2020-08-13 11:50:00,418.6,418.6,417.22,417.22,1309.0,401.4309,401.4309,400.1075,400.1075,1309.0
2020-08-13 11:55:00,417.4,417.51,417.21,417.51,700.0,400.2801,400.3856,400.0979,400.3856,700.0
2020-08-13 12:00:00,417.64,417.77,417.45,417.77,600.0,400.5103,400.635,400.3281,400.635,600.0
2020-08-13 12:05:00,417.52,417.64,417.38,417.46,400.0,400.3952,400.5103,400.261,400.3377,400.0
2020-08-13 12:10:00,417.64,417.97,417.53,417.56,1314.0,400.5103,400.8268,400.4048,400.4336,1314.0
2020-08-13 12:15:00,417.56,417.56,416.78,416.78,600.0,400.4336,400.4336,399.6856,399.6856,600.0
2020-08-13 12:20:00,416.8,416.99,416.72,416.72,1304.0,399.7048,399.887,399.628,399.628,1304.0
2020-08-13 12:25:00,416.67,416.67,416.56,416.56,1110.0,399.5801,399.5801,399.4746,399.4746,1110.0
2020-08-13 12:30:00,416.7,417.49,416.7,417.49,2134.0,399.6089,400.3665,399.6089,400.3665,2134.0
2020-08-13 12:35:00,417.45,417.93,417.4,417.91,702.0,400.3281,400.7884,400.2801,400.7692,702.0
2020-08-13 12:40:00,417.55,417.73,417.05,417.05,1231.0,400.424,400.5966,399.9445,399.9445,1231.0
2020-08-13 12:45:00,417.06,417.29,416.95,417.0,1003.0,399.9541,400.1747,399.8486,399.8966,1003.0
2020-08-13 12:50:00,417.1,417.13,417.03,417.03,1100.0,399.9924,400.0212,399.9253,399.9253,1100.0
2020-08-13 12:55:00,416.97,417.38,416.96,417.38,400.0,399.8678,400.261,399.8582,400.261,400.0
2020-08-13 13:00:00,417.65,417.76,417.45,417.46,1599.0,400.5199,400.6254,400.3281,400.3377,1599.0
2020-08-13 13:05:00,417.4,417.83,416.78,417.32,5529.0,400.2801,400.6925,399.6856,400.2034,5529.0
2020-08-13 13:10:00,417.08,417.76,417.08,417.36,1751.0,399.9733,400.6254,399.9733,400.2418,1751.0
2020-08-13 13:15:00,417.34,417.57,417.03,417.57,400.0,400.2226,400.4432,399.9253,400.4432,400.0
2020-08-13 13:20:00,417.24,417.24,416.99,416.99,300.0,400.1267,400.1267,399.887,399.887,300.0
2020-08-13 13:25:00,416.99,417.03,416.38,416.6,1900.0,399.887,399.9253,399.302,399.513,1900.0
2020-08-13 13:30:00,416.71,416.83,415.71,416.23,1301.0,399.6184,399.7335,398.6595,399.1581,1301.0
2020-08-13 13:35:00,416.27,416.58,416.27,416.3,500.0,399.1965,399.4938,399.1965,399.2253,500.0
2020-08-13 13:40:00,416.49,417.07,416.35,417.07,691.0,399.4075,399.9637,399.2732,399.9637,691.0
2020-08-13 13:45:00,417.58,417.77,417.58,417.77,202.0,400.4528,400.635,400.4528,400.635,202.0
2020-08-13 13:50:00,417.79,418.35,417.71,418.35,1301.0,400.6541,401.1912,400.5774,401.1912,1301.0
2020-08-13 13:55:00,418.56,418.56,418.32,418.32,200.0,401.3926,401.3926,401.1624,401.1624,200.0
2020-08-13 14:00:00,418.33,418.33,417.94,418.04,700.0,401.172,401.172,400.798,400.8939,700.0
2020-08-13 14:05:00,418.62,418.62,418.62,418.62,100.0,401.4501,401.4501,401.4501,401.4501,100.0
2020-08-13 14:10:00,418.44,418.5,418.2,418.36,2471.0,401.2775,401.335,401.0473,401.2008,2471.0
2020-08-13 14:15:00,418.4,418.44,417.89,418.07,900.0,401.2391,401.2775,400.75,400.9227,900.0
2020-08-13 14:20:00,418.06,418.06,417.2,417.99,2900.0,400.9131,400.9131,400.0883,400.8459,2900.0
2020-08-13 14:25:00,418.36,418.85,418.33,418.85,900.0,401.2008,401.6707,401.172,401.6707,900.0
2020-08-13 14:30:00,418.8,418.82,418.47,418.77,1120.0,401.6227,401.6419,401.3063,401.594,1120.0
2020-08-13 14:35:00,418.49,418.53,418.25,418.5,900.0,401.3254,401.3638,401.0953,401.335,900.0
2020-08-13 14:40:00,418.73,418.9,418.07,418.08,1855.0,401.5556,401.7186,400.9227,400.9323,1855.0
2020-08-13 14:45:00,418.45,418.65,418.41,418.57,400.0,401.2871,401.4789,401.2487,401.4022,400.0
2020-08-13 14:50:00,418.28,418.59,417.66,418.59,1291.0,401.1241,401.4213,400.5295,401.4213,1291.0
2020-08-13 14:55:00,418.2,418.56,418.0,418.44,3300.0,401.0473,401.3926,400.8555,401.2775,3300.0
2020-08-13 15:00:00,418.67,418.67,418.13,418.19,700.0,401.4981,401.4981,400.9802,401.0377,700.0
2020-08-13 15:05:00,418.46,418.46,418.09,418.09,350.0,401.2967,401.2967,400.9418,400.9418,350.0
2020-08-13 15:10:00,418.16,418.45,418.04,418.31,1352.0,401.009,401.2871,400.8939,401.1528,1352.0
2020-08-13 15:15:00,418.25,418.59,418.15,418.59,1613.0,401.0953,401.4213,400.9994,401.4213,1613.0
2020-08-13 15:20:00,418.54,418.99,418.45,418.99,2101.0,401.3734,401.8049,401.2871,401.8049,2101.0
2020-08-13 15:25:00,418.79,419.18,418.63,419.18,2406.0,401.6131,401.9871,401.4597,401.9871,2406.0
2020-08-13 15:30:00,419.21,419.27,419.01,419.01,1225.0,402.0159,402.0734,401.8241,401.8241,1225.0
2020-08-13 15:35:00,419.24,419.25,418.98,418.98,2522.0,402.0447,402.0543,401.7953,401.7953,2522.0
2020-08-13 15:40:00,418.6,419.14,418.55,418.81,1778.0,401.4309,401.9488,401.383,401.6323,1778.0
2020-08-13 15:45:00,418.99,418.99,418.3,418.79,5505.0,401.8049,401.8049,401.1432,401.6131,5505.0
2020-08-13 15:50:00,418.79,419.66,418.79,419.46,9639.0,401.6131,402.4474,401.6131,402.2557,9639.0
2020-08-13 15:55:00,419.36,419.93,419.21,419.45,30660.0,402.1598,402.7064,402.0159,402.2461,30660.0
2020-08-14 09:30:00,417.37,417.37,413.55,414.61,9405.0,400.2514,400.2514,396.5881,397.6046,9405.0
2020-08-14 09:35:00,415.78,417.63,414.93,415.39,2900.0,398.7266,400.5007,397.9115,398.3526,2900.0
2020-08-14 09:40:00,414.93,416.63,414.93,416.43,1947.0,397.9115,399.5417,397.9115,399.3499,1947.0
2020-08-14 09:45:00,416.27,416.96,414.51,414.88,6971.0,399.1965,399.8582,397.5087,397.8635,6971.0
2020-08-14 09:50:00,414.89,416.0,414.48,415.67,2913.0,397.8731,398.9376,397.4799,398.6211,2913.0
2020-08-14 09:55:00,415.6,416.05,415.45,415.52,4210.0,398.554,398.9855,398.4101,398.4773,4210.0
2020-08-14 10:00:00,415.89,416.0,415.68,415.69,2594.0,398.8321,398.9376,398.6307,398.6403,2594.0
2020-08-14 10:05:00,416.0,417.67,415.67,417.67,2200.0,398.9376,400.5391,398.6211,400.5391,2200.0
2020-08-14 10:10:00,417.49,418.35,417.36,417.95,1200.0,400.3665,401.1912,400.2418,400.8076,1200.0
2020-08-14 10:15:00,417.81,419.15,417.8,418.41,1942.0,400.6733,401.9584,400.6637,401.2487,1942.0
2020-08-14 10:20:00,418.12,419.03,418.12,419.03,603.0,400.9706,401.8433,400.9706,401.8433,603.0
2020-08-14 10:25:00,419.03,419.19,417.34,417.56,1515.0,401.8433,401.9967,400.2226,400.4336,1515.0
2020-08-14 10:30:00,418.29,418.37,417.67,417.67,300.0,401.1336,401.2104,400.5391,400.5391,300.0
2020-08-14 10:35:00,417.74,418.73,417.68,418.73,600.0,400.6062,401.5556,400.5487,401.5556,600.0
2020-08-14 10:40:00,418.97,418.97,417.93,418.04,783.0,401.7857,401.7857,400.7884,400.8939,783.0
2020-08-14 10:45:00,418.29,418.58,418.0,418.58,2479.0,401.1336,401.4117,400.8555,401.4117,2479.0
2020-08-14 10:50:00,418.57,419.16,418.27,419.0,1500.0,401.4022,401.968,401.1145,401.8145,1500.0
2020-08-14 10:55:00,418.76,419.17,418.59,419.17,983.0,401.5844,401.9775,401.4213,401.9775,983.0
2020-08-14 11:00:00,418.33,419.63,418.33,419.51,1018.0,401.172,402.4187,401.172,402.3036,1018.0
2020-08-14 11:05:00,419.77,419.78,419.58,419.77,900.0,402.5529,402.5625,402.3707,402.5529,900.0
2020-08-14 11:10:00,419.46,419.62,419.08,419.62,800.0,402.2557,402.4091,401.8912,402.4091,800.0
2020-08-14 11:15:00,419.29,419.29,419.28,419.29,100.0,402.0926,402.0926,402.083,402.0926,100.0
2020-08-14 11:20:00,419.84,419.85,419.08,419.18,1602.0,402.6201,402.6297,401.8912,401.9871,1602.0
2020-08-14 11:25:00,419.43,419.77,419.42,419.48,619.0,402.2269,402.5529,402.2173,402.2748,619.0
2020-08-14 11:30:00,419.76,419.97,419.75,419.97,400.0,402.5433,402.7447,402.5338,402.7447,400.0
2020-08-14 11:35:00,419.79,419.79,419.6,419.6,200.0,402.5721,402.5721,402.3899,402.3899,200.0
2020-08-14 11:40:00,419.8,420.2,419.59,419.59,2224.0,402.5817,402.9653,402.3803,402.3803,2224.0
2020-08-14 11:45:00,420.23,420.23,419.66,419.66,300.0,402.9941,402.9941,402.4474,402.4474,300.0
2020-08-14 11:50:00,420.09,420.09,418.83,419.13,1454.0,402.8598,402.8598,401.6515,401.9392,1454.0
2020-08-14 11:55:00,419.09,419.99,419.09,419.52,1100.0,401.9008,402.7639,401.9008,402.3132,1100.0
2020-08-14 12:00:00,419.93,419.98,419.3,419.91,4759.0,402.7064,402.7543,402.1022,402.6872,4759.0
2020-08-14 12:05:00,419.9,419.93,419.73,419.88,557.0,402.6776,402.7064,402.5146,402.6584,557.0
2020-08-14 12:10:00,419.93,420.17,419.72,420.17,1300.0,402.7064,402.9365,402.505,402.9365,1300.0
2020-08-14 12:15:00,420.27,420.31,420.27,420.31,400.0,403.0324,403.0708,403.0324,403.0708,400.0
2020-08-14 12:20:00,420.22,420.22,419.95,419.96,400.0,402.9845,402.9845,402.7256,402.7351,400.0
2020-08-14 12:25:00,419.72,419.72,419.2,419.49,500.0,402.505,402.505,402.0063,402.2844,500.0
2020-08-14 12:30:00,419.38,419.64,419.09,419.32,3650.0,402.1789,402.4283,401.9008,402.1214,3650.0
2020-08-14 12:35:00,419.76,419.87,419.46,419.87,800.0,402.5433,402.6488,402.2557,402.6488,800.0
2020-08-14 12:40:00,419.8,419.94,419.61,419.75,900.0,402.5817,402.716,402.3995,402.5338,900.0
2020-08-14 12:45:00,420.1,420.19,419.89,419.89,520.0,402.8694,402.9557,402.668,402.668,520.0
2020-08-14 12:50:00,419.74,419.74,419.63,419.63,600.0,402.5242,402.5242,402.4187,402.4187,600.0
2020-08-14 12:55:00,419.35,419.98,419.35,419.96,600.0,402.1502,402.7543,402.1502,402.7351,600.0
2020-08-14 13:00:00,419.57,420.01,419.57,419.99,1100.0,402.3611,402.7831,402.3611,402.7639,1100.0
2020-08-14 13:05:00,419.81,420.14,419.47,419.48,700.0,402.5913,402.9078,402.2652,402.2748,700.0
2020-08-14 13:10:00,419.93,419.93,419.76,419.77,300.0,402.7064,402.7064,402.5433,402.5529,300.0
2020-08-14 13:15:00,419.86,419.98,419.59,419.98,1078.0,402.6392,402.7543,402.3803,402.7543,1078.0
2020-08-14 13:20:00,419.73,420.42,419.7,420.42,1531.0,402.5146,403.1763,402.4858,403.1763,1531.0
2020-08-14 13:25:00,420.45,420.45,420.2,420.21,500.0,403.205,403.205,402.9653,402.9749,500.0
2020-08-14 13:30:00,420.0,420.91,420.0,420.9,1200.0,402.7735,403.6462,402.7735,403.6366,1200.0
2020-08-14 13:35:00,420.42,421.17,420.42,420.9,1139.0,403.1763,403.8955,403.1763,403.6366,1139.0
2020-08-14 13:40:00,420.77,420.78,420.57,420.78,400.0,403.5119,403.5215,403.3201,403.5215,400.0
2020-08-14 13:45:00,421.04,421.18,420.86,420.87,300.0,403.7708,403.9051,403.5982,403.6078,300.0
2020-08-14 13:50:00,420.49,420.49,420.32,420.32,200.0,403.2434,403.2434,403.0804,403.0804,200.0
2020-08-14 13:55:00,420.24,420.58,420.18,420.52,1500.0,403.0037,403.3297,402.9461,403.2722,1500.0
2020-08-14 14:00:00,420.58,420.6,420.29,420.29,300.0,403.3297,403.3489,403.0516,403.0516,300.0
2020-08-14 14:05:00,420.2,420.87,420.2,420.84,700.0,402.9653,403.6078,402.9653,403.5791,700.0
2020-08-14 14:10:00,421.05,421.17,421.04,421.04,634.0,403.7804,403.8955,403.7708,403.7708,634.0
2020-08-14 14:15:00,420.83,420.88,420.65,420.88,900.0,403.5695,403.6174,403.3968,403.6174,900.0
2020-08-14 14:20:00,420.78,420.95,420.67,420.89,700.0,403.5215,403.6845,403.416,403.627,700.0
2020-08-14 14:25:00,420.59,420.72,420.55,420.64,600.0,403.3393,403.464,403.3009,403.3873,600.0
2020-08-14 14:30:00,420.67,421.33,420.67,421.33,2600.0,403.416,404.049,403.416,404.049,2600.0
2020-08-14 14:35:00,421.17,421.54,421.14,421.35,1700.0,403.8955,404.2503,403.8667,404.0681,1700.0
2020-08-14 14:40:00,421.2,421.71,421.19,421.58,3011.0,403.9243,404.4134,403.9147,404.2887,3011.0
2020-08-14 14:45:00,421.78,422.0,421.38,421.38,1574.0,404.4805,404.6915,404.0969,404.0969,1574.0
2020-08-14 14:50:00,421.71,421.71,421.05,421.35,600.0,404.4134,404.4134,403.7804,404.0681,600.0
2020-08-14 14:55:00,421.35,421.76,421.35,421.76,1400.0,404.0681,404.4613,404.0681,404.4613,1400.0
2020-08-14 15:00:00,421.51,421.51,420.49,420.73,2001.0,404.2216,404.2216,403.2434,403.4736,2001.0
2020-08-14 15:05:00,420.73,421.42,420.63,420.63,1300.0,403.4736,404.1353,403.3777,403.3777,1300.0
2020-08-14 15:10:00,420.51,420.51,420.2,420.28,600.0,403.2626,403.2626,402.9653,403.042,600.0
2020-08-14 15:15:00,420.23,420.67,420.2,420.52,2500.0,402.9941,403.416,402.9653,403.2722,2500.0
2020-08-14 15:20:00,420.61,421.09,420.54,420.91,8602.0,403.3585,403.8188,403.2914,403.6462,8602.0
2020-08-14 15:25:00,420.89,421.52,420.72,421.52,2155.0,403.627,404.2312,403.464,404.2312,2155.0
2020-08-14 15:30:00,420.98,421.0,420.52,420.75,4300.0,403.7133,403.7325,403.2722,403.4927,4300.0
2020-08-14 15:35:00,420.45,420.94,419.64,420.41,5497.0,403.205,403.6749,402.4283,403.1667,5497.0
2020-08-14 15:40:00,420.56,420.71,420.25,420.69,6499.0,403.3105,403.4544,403.0132,403.4352,6499.0
2020-08-14 15:45:00,420.46,420.63,419.16,419.16,3276.0,403.2146,403.3777,401.968,401.968,3276.0
2020-08-14 15:50:00,419.57,421.45,419.57,421.43,4247.0,402.3611,404.164,402.3611,404.1449,4247.0
2020-08-14 15:55:00,421.23,422.02,421.04,422.02,25293.0,403.9531,404.7107,403.7708,404.7107,25293.0
2020-08-17 09:30:00,420.91,422.93,420.91,421.51,7641.0,403.6462,405.5833,403.6462,404.2216,7641.0
2020-08-17 09:35:00,421.5,422.57,420.04,421.59,6062.0,404.212,405.2381,402.8119,404.2983,6062.0
2020-08-17 09:40:00,422.28,422.28,421.23,421.23,711.0,404.96,404.96,403.9531,403.9531,711.0
2020-08-17 09:45:00,421.36,423.01,421.35,421.4,500.0,404.0777,405.66,404.0681,404.1161,500.0
2020-08-17 09:50:00,421.83,421.85,419.52,420.33,1874.0,404.5284,404.5476,402.3132,403.09,1874.0
2020-08-17 09:55:00,420.42,420.44,420.0,420.0,717.0,403.1763,403.1955,402.7735,402.7735,717.0
2020-08-17 10:00:00,421.72,421.85,420.8,420.81,2716.0,404.423,404.5476,403.5407,403.5503,2716.0
2020-08-17 10:05:00,420.72,420.72,419.97,419.97,786.0,403.464,403.464,402.7447,402.7447,786.0
2020-08-17 10:10:00,420.55,420.56,419.79,419.79,200.0,403.3009,403.3105,402.5721,402.5721,200.0
2020-08-17 10:15:00,420.65,420.65,419.75,419.75,400.0,403.3968,403.3968,402.5338,402.5338,400.0
2020-08-17 10:20:00,419.64,419.64,418.78,418.81,1279.0,402.4283,402.4283,401.6035,401.6323,1279.0
2020-08-17 10:25:00,418.68,418.91,418.64,418.64,500.0,401.5076,401.7282,401.4693,401.4693,500.0
2020-08-17 10:30:00,419.24,419.5,419.06,419.34,1172.0,402.0447,402.294,401.8721,402.1406,1172.0
2020-08-17 10:35:00,419.37,420.09,419.37,420.09,500.0,402.1693,402.8598,402.1693,402.8598,500.0
2020-08-17 10:40:00,420.43,420.58,419.53,419.53,4498.0,403.1859,403.3297,402.3228,402.3228,4498.0
2020-08-17 10:45:00,419.78,419.79,419.34,419.34,600.0,402.5625,402.5721,402.1406,402.1406,600.0
2020-08-17 10:50:00,419.16,419.53,419.16,419.22,3467.0,401.968,402.3228,401.968,402.0255,3467.0
2020-08-17 10:55:00,419.25,419.5,419.1,419.12,2150.0,402.0543,402.294,401.9104,401.9296,2150.0
2020-08-17 11:00:00,419.05,419.26,418.94,419.0,600.0,401.8625,402.0639,401.757,401.8145,600.0
2020-08-17 11:05:00,419.19,419.68,419.13,419.68,1712.0,401.9967,402.4666,401.9392,402.4666,1712.0
2020-08-17 11:10:00,419.94,419.95,419.43,419.85,1001.0,402.716,402.7256,402.2269,402.6297,1001.0
2020-08-17 11:15:00,420.92,421.44,420.72,420.72,1022.0,403.6558,404.1544,403.464,403.464,1022.0
2020-08-17 11:20:00,420.87,421.35,420.86,421.19,1394.0,403.6078,404.0681,403.5982,403.9147,1394.0
2020-08-17 11:25:00,421.07,421.26,421.06,421.06,1401.0,403.7996,403.9818,403.79,403.79,1401.0
2020-08-17 11:30:00,421.33,421.33,421.33,421.33,200.0,404.049,404.049,404.049,404.049,200.0
2020-08-17 11:35:00,420.99,420.99,420.0,420.0,1105.0,403.7229,403.7229,402.7735,402.7735,1105.0
2020-08-17 11:40:00,420.01,420.12,419.76,419.76,1474.0,402.7831,402.8886,402.5433,402.5433,1474.0
2020-08-17 11:45:00,420.22,420.35,420.14,420.25,500.0,402.9845,403.1091,402.9078,403.0132,500.0
2020-08-17 11:50:00,420.44,420.52,420.1,420.1,400.0,403.1955,403.2722,402.8694,402.8694,400.0
2020-08-17 11:55:00,420.14,420.23,420.04,420.04,300.0,402.9078,402.9941,402.8119,402.8119,300.0
2020-08-17 12:00:00,419.88,420.98,419.72,420.87,4226.0,402.6584,403.7133,402.505,403.6078,4226.0
2020-08-17 12:05:00,420.99,421.0,420.69,421.0,800.0,403.7229,403.7325,403.4352,403.7325,800.0
2020-08-17 12:10:00,420.76,420.98,420.61,420.66,1258.0,403.5023,403.7133,403.3585,403.4064,1258.0
2020-08-17 12:15:00,420.85,420.91,420.45,420.81,2404.0,403.5886,403.6462,403.205,403.5503,2404.0
2020-08-17 12:20:00,421.0,421.07,420.96,421.07,5300.0,403.7325,403.7996,403.6941,403.7996,5300.0
2020-08-17 12:25:00,421.13,421.42,421.13,421.16,400.0,403.8572,404.1353,403.8572,403.8859,400.0
2020-08-17 12:30:00,421.59,421.59,421.17,421.27,500.0,404.2983,404.2983,403.8955,403.9914,500.0
2020-08-17 12:35:00,421.6,421.6,421.27,421.37,300.0,404.3079,404.3079,403.9914,404.0873,300.0
2020-08-17 12:40:00,420.93,420.93,420.72,420.72,200.0,403.6654,403.6654,403.464,403.464,200.0
2020-08-17 12:45:00,420.69,420.85,420.05,420.85,929.0,403.4352,403.5886,402.8215,403.5886,929.0
2020-08-17 12:50:00,421.0,421.26,420.49,421.26,376.0,403.7325,403.9818,403.2434,403.9818,376.0
2020-08-17 12:55:00,420.8,421.06,420.8,421.06,500.0,403.5407,403.79,403.5407,403.79,500.0
2020-08-17 13:00:00,421.35,421.5,420.94,421.38,600.0,404.0681,404.212,403.6749,404.0969,600.0
2020-08-17 13:05:00,421.15,421.19,420.78,421.19,1500.0,403.8763,403.9147,403.5215,403.9147,1500.0
2020-08-17 13:10:00,421.38,421.46,421.1,421.1,300.0,404.0969,404.1736,403.8284,403.8284,300.0
2020-08-17 13:15:00,421.44,421.44,421.13,421.38,1700.0,404.1544,404.1544,403.8572,404.0969,1700.0
2020-08-17 13:20:00,421.35,421.35,420.37,420.92,12822.0,404.0681,404.0681,403.1283,403.6558,12822.0
2020-08-17 13:25:00,421.45,422.2,421.45,422.11,7645.0,404.164,404.8833,404.164,404.797,7645.0
2020-08-17 13:30:00,422.14,422.59,422.14,422.47,1142.0,404.8257,405.2573,404.8257,405.1422,1142.0
2020-08-17 13:35:00,422.47,422.72,422.42,422.72,900.0,405.1422,405.3819,405.0942,405.3819,900.0
2020-08-17 13:40:00,422.65,422.65,422.64,422.64,200.0,405.3148,405.3148,405.3052,405.3052,200.0
2020-08-17 13:45:00,423.06,423.07,422.83,422.83,200.0,405.708,405.7176,405.4874,405.4874,200.0
2020-08-17 13:50:00,423.1,423.42,422.98,423.17,2374.0,405.7464,406.0532,405.6313,405.8135,2374.0
2020-08-17 13:55:00,422.95,422.95,422.54,422.73,300.0,405.6025,405.6025,405.2093,405.3915,300.0
2020-08-17 14:00:00,422.92,422.92,422.19,422.19,701.0,405.5737,405.5737,404.8737,404.8737,701.0
2020-08-17 14:05:00,421.77,421.77,421.53,421.54,200.0,404.4709,404.4709,404.2408,404.2503,200.0
2020-08-17 14:10:00,421.37,421.56,421.17,421.17,2100.0,404.0873,404.2695,403.8955,403.8955,2100.0
2020-08-17 14:15:00,421.22,421.22,420.03,420.03,3200.0,403.9435,403.9435,402.8023,402.8023,3200.0
2020-08-17 14:20:00,419.93,420.32,419.59,420.0,1000.0,402.7064,403.0804,402.3803,402.7735,1000.0
2020-08-17 14:25:00,420.04,420.56,419.8,419.81,3413.0,402.8119,403.3105,402.5817,402.5913,3413.0
2020-08-17 14:30:00,419.83,420.15,419.8,419.87,1002.0,402.6105,402.9174,402.5817,402.6488,1002.0
2020-08-17 14:35:00,419.77,419.77,419.25,419.25,1356.0,402.5529,402.5529,402.0543,402.0543,1356.0
2020-08-17 14:40:00,419.49,419.71,419.4,419.71,700.0,402.2844,402.4954,402.1981,402.4954,700.0
2020-08-17 14:45:00,419.48,419.94,419.48,419.7,1144.0,402.2748,402.716,402.2748,402.4858,1144.0
2020-08-17 14:50:00,419.56,419.76,419.32,419.43,901.0,402.3516,402.5433,402.1214,402.2269,901.0
2020-08-17 14:55:00,419.69,420.0,419.57,419.66,900.0,402.4762,402.7735,402.3611,402.4474,900.0
2020-08-17 15:00:00,419.86,420.04,419.52,419.52,2675.0,402.6392,402.8119,402.3132,402.3132,2675.0
2020-08-17 15:05:00,419.43,420.0,419.41,419.41,2453.0,402.2269,402.7735,402.2077,402.2077,2453.0
2020-08-17 15:10:00,419.71,420.04,419.7,420.01,1551.0,402.4954,402.8119,402.4858,402.7831,1551.0
2020-08-17 15:15:00,419.86,420.44,419.86,420.44,800.0,402.6392,403.1955,402.6392,403.1955,800.0
2020-08-17 15:20:00,420.51,420.51,419.78,419.78,800.0,403.2626,403.2626,402.5625,402.5625,800.0
2020-08-17 15:25:00,419.49,419.83,419.46,419.63,1401.0,402.2844,402.6105,402.2557,402.4187,1401.0
2020-08-17 15:30:00,419.58,419.58,418.8,418.86,2117.0,402.3707,402.3707,401.6227,401.6803,2117.0
2020-08-17 15:35:00,418.89,419.51,418.88,419.26,3846.0,401.709,402.3036,401.6994,402.0639,3846.0
2020-08-17 15:40:00,419.23,419.95,418.95,419.95,5689.0,402.0351,402.7256,401.7666,402.7256,5689.0
2020-08-17 15:45:00,419.78,420.0,418.94,418.94,3395.0,402.5625,402.7735,401.757,401.757,3395.0
2020-08-17 15:50:00,418.86,419.5,418.86,419.15,7004.0,401.6803,402.294,401.6803,401.9584,7004.0
2020-08-17 15:55:00,419.35,420.36,419.35,420.2,36634.0,402.1502,403.1187,402.1502,402.9653,36634.0
2020-08-18 09:30:00,422.55,422.55,420.82,421.19,4389.0,405.2189,405.2189,403.5599,403.9147,4389.0
2020-08-18 09:35:00,420.69,420.69,419.64,419.64,500.0,403.4352,403.4352,402.4283,402.4283,500.0
2020-08-18 09:40:00,419.56,419.84,418.81,418.84,7100.0,402.3516,402.6201,401.6323,401.6611,7100.0
2020-08-18 09:45:00,418.85,421.31,418.78,420.55,3046.0,401.6707,404.0298,401.6035,403.3009,3046.0
2020-08-18 09:50:00,420.61,420.62,419.79,420.06,2806.0,403.3585,403.3681,402.5721,402.831,2806.0
2020-08-18 09:55:00,420.09,420.26,419.67,419.67,2800.0,402.8598,403.0228,402.457,402.457,2800.0
2020-08-18 10:00:00,419.13,419.69,418.87,419.38,1506.0,401.9392,402.4762,401.6899,402.1789,1506.0
2020-08-18 10:05:00,419.4,419.67,417.82,417.82,1003.0,402.1981,402.457,400.6829,400.6829,1003.0
2020-08-18 10:10:00,418.02,418.02,417.45,417.45,2100.0,400.8747,400.8747,400.3281,400.3281,2100.0
2020-08-18 10:15:00,417.62,417.84,417.17,417.52,2600.0,400.4911,400.7021,400.0596,400.3952,2600.0
2020-08-18 10:20:00,417.77,417.77,417.04,417.04,900.0,400.635,400.635,399.9349,399.9349,900.0
2020-08-18 10:25:00,416.75,416.95,416.75,416.94,700.0,399.6568,399.8486,399.6568,399.839,700.0
2020-08-18 10:30:00,416.63,417.96,416.55,417.96,1307.0,399.5417,400.8172,399.465,400.8172,1307.0
2020-08-18 10:35:00,418.59,418.59,418.35,418.37,300.0,401.4213,401.4213,401.1912,401.2104,300.0
2020-08-18 10:40:00,419.08,419.14,418.45,418.46,1100.0,401.8912,401.9488,401.2871,401.2967,1100.0
2020-08-18 10:45:00,418.22,418.91,418.22,418.67,1100.0,401.0665,401.7282,401.0665,401.4981,1100.0
2020-08-18 10:50:00,418.99,419.1,418.99,419.1,400.0,401.8049,401.9104,401.8049,401.9104,400.0
2020-08-18 10:55:00,418.64,418.91,418.45,418.91,801.0,401.4693,401.7282,401.2871,401.7282,801.0
2020-08-18 11:00:00,419.17,419.19,419.04,419.04,300.0,401.9775,401.9967,401.8529,401.8529,300.0
2020-08-18 11:05:00,418.89,419.2,418.73,418.73,801.0,401.709,402.0063,401.5556,401.5556,801.0
2020-08-18 11:10:00,418.96,418.96,418.63,418.63,500.0,401.7762,401.7762,401.4597,401.4597,500.0
2020-08-18 11:15:00,418.48,418.48,418.03,418.18,600.0,401.3158,401.3158,400.8843,401.0282,600.0
2020-08-18 11:20:00,418.0,418.37,418.0,418.29,500.0,400.8555,401.2104,400.8555,401.1336,500.0
2020-08-18 11:25:00,418.31,420.0,418.31,420.0,1400.0,401.1528,402.7735,401.1528,402.7735,1400.0
2020-08-18 11:30:00,419.99,420.0,419.76,419.76,1258.0,402.7639,402.7735,402.5433,402.5433,1258.0
2020-08-18 11:35:00,419.76,419.76,419.76,419.76,0.0,402.5433,402.5433,402.5433,402.5433,0.0
2020-08-18 11:40:00,419.12,419.39,418.94,419.39,800.0,401.9296,402.1885,401.757,402.1885,800.0
2020-08-18 11:45:00,419.33,419.33,418.29,418.29,1000.0,402.131,402.131,401.1336,401.1336,1000.0
2020-08-18 11:50:00,418.39,418.77,418.35,418.49,600.0,401.2295,401.594,401.1912,401.3254,600.0
2020-08-18 11:55:00,418.5,418.51,417.49,418.29,602.0,401.335,401.3446,400.3665,401.1336,602.0
2020-08-18 12:00:00,417.84,418.7,417.84,418.59,1540.0,400.7021,401.5268,400.7021,401.4213,1540.0
2020-08-18 12:05:00,419.0,419.08,418.74,418.74,400.0,401.8145,401.8912,401.5652,401.5652,400.0
2020-08-18 12:10:00,418.78,419.04,418.74,419.04,1003.0,401.6035,401.8529,401.5652,401.8529,1003.0
2020-08-18 12:15:00,418.89,419.37,418.74,418.83,701.0,401.709,402.1693,401.5652,401.6515,701.0
2020-08-18 12:20:00,418.71,419.03,418.71,419.03,800.0,401.5364,401.8433,401.5364,401.8433,800.0
2020-08-18 12:25:00,418.5,418.51,418.32,418.32,200.0,401.335,401.3446,401.1624,401.1624,200.0
2020-08-18 12:30:00,418.42,418.53,418.41,418.53,500.0,401.2583,401.3638,401.2487,401.3638,500.0
2020-08-18 12:35:00,418.55,419.5,418.37,419.5,1138.0,401.383,402.294,401.2104,402.294,1138.0
2020-08-18 12:40:00,419.62,419.62,419.23,419.23,1550.0,402.4091,402.4091,402.0351,402.0351,1550.0
2020-08-18 12:45:00,419.08,419.21,418.86,419.21,2245.0,401.8912,402.0159,401.6803,402.0159,2245.0
2020-08-18 12:50:00,419.03,419.11,418.63,418.87,3822.0,401.8433,401.92,401.4597,401.6899,3822.0
2020-08-18 12:55:00,418.79,418.85,418.63,418.78,733.0,401.6131,401.6707,401.4597,401.6035,733.0
2020-08-18 13:00:00,418.77,419.17,418.66,418.96,3164.0,401.594,401.9775,401.4885,401.7762,3164.0
2020-08-18 13:05:00,419.25,419.27,418.84,418.86,500.0,402.0543,402.0734,401.6611,401.6803,500.0
2020-08-18 13:10:00,419.34,419.34,418.95,419.14,1700.0,402.1406,402.1406,401.7666,401.9488,1700.0
2020-08-18 13:15:00,419.04,419.12,418.88,418.88,702.0,401.8529,401.9296,401.6994,401.6994,702.0
2020-08-18 13:20:00,418.82,418.82,418.57,418.82,800.0,401.6419,401.6419,401.4022,401.6419,800.0
2020-08-18 13:25:00,418.25,418.25,417.93,417.93,629.0,401.0953,401.0953,400.7884,400.7884,629.0
2020-08-18 13:30:00,417.9,417.93,417.9,417.93,200.0,400.7596,400.7884,400.7596,400.7884,200.0
2020-08-18 13:35:00,417.91,417.95,417.61,417.61,3197.0,400.7692,400.8076,400.4815,400.4815,3197.0
2020-08-18 13:40:00,417.56,417.73,417.16,417.56,1927.0,400.4336,400.5966,400.05,400.4336,1927.0
2020-08-18 13:45:00,417.52,418.0,417.5,417.75,1800.0,400.3952,400.8555,400.376,400.6158,1800.0
2020-08-18 13:50:00,417.63,417.63,417.26,417.32,700.0,400.5007,400.5007,400.1459,400.2034,700.0
2020-08-18 13:55:00,417.35,417.35,416.56,416.85,1003.0,400.2322,400.2322,399.4746,399.7527,1003.0
2020-08-18 14:00:00,417.34,417.44,417.19,417.41,400.0,400.2226,400.3185,400.0788,400.2897,400.0
2020-08-18 14:05:00,417.17,417.34,417.17,417.28,1169.0,400.0596,400.2226,400.0596,400.1651,1169.0
2020-08-18 14:10:00,417.71,418.0,417.19,417.34,1601.0,400.5774,400.8555,400.0788,400.2226,1601.0
2020-08-18 14:15:00,416.72,416.76,416.48,416.75,880.0,399.628,399.6664,399.3979,399.6568,880.0
2020-08-18 14:20:00,416.48,416.48,416.38,416.38,400.0,399.3979,399.3979,399.302,399.302,400.0
2020-08-18 14:25:00,416.81,416.82,416.53,416.6,805.0,399.7143,399.7239,399.4458,399.513,805.0
2020-08-18 14:30:00,416.52,416.52,416.08,416.31,1515.0,399.4362,399.4362,399.0143,399.2349,1515.0
2020-08-18 14:35:00,416.32,416.47,416.31,416.47,1278.0,399.2444,399.3883,399.2349,399.3883,1278.0
2020-08-18 14:40:00,416.41,416.72,416.4,416.49,1718.0,399.3307,399.628,399.3212,399.4075,1718.0
2020-08-18 14:45:00,416.4,416.4,415.69,415.96,2948.0,399.3212,399.3212,398.6403,398.8992,2948.0
2020-08-18 14:50:00,415.9,415.94,415.54,415.54,699.0,398.8417,398.88,398.4964,398.4964,699.0
2020-08-18 14:55:00,415.74,416.17,415.74,415.91,2163.0,398.6882,399.1006,398.6882,398.8513,2163.0
2020-08-18 15:00:00,415.84,416.21,415.76,416.1,2000.0,398.7841,399.139,398.7074,399.0335,2000.0
2020-08-18 15:05:00,416.1,416.18,416.0,416.06,1230.0,399.0335,399.1102,398.9376,398.9951,1230.0
2020-08-18 15:10:00,416.05,416.81,415.86,416.75,2439.0,398.9855,399.7143,398.8033,399.6568,2439.0
2020-08-18 15:15:00,416.5,416.67,416.05,416.67,1650.0,399.4171,399.5801,398.9855,399.5801,1650.0
2020-08-18 15:20:00,416.39,416.76,416.39,416.47,1516.0,399.3116,399.6664,399.3116,399.3883,1516.0
2020-08-18 15:25:00,415.99,416.41,415.77,416.17,2363.0,398.928,399.3307,398.717,399.1006,2363.0
2020-08-18 15:30:00,416.18,416.55,415.88,415.88,1702.0,399.1102,399.465,398.8225,398.8225,1702.0
2020-08-18 15:35:00,416.0,416.35,415.61,416.35,4769.0,398.9376,399.2732,398.5636,399.2732,4769.0
2020-08-18 15:40:00,416.34,416.41,415.48,416.0,5402.0,399.2636,399.3307,398.4389,398.9376,5402.0
2020-08-18 15:45:00,415.83,416.0,415.59,415.8,7647.0,398.7745,398.9376,398.5444,398.7458,7647.0
2020-08-18 15:50:00,415.49,416.85,415.45,416.2,14445.0,398.4485,399.7527,398.4101,399.1294,14445.0
2020-08-18 15:55:00,416.16,417.27,415.97,417.17,54983.0,399.091,400.1555,398.9088,400.0596,54983.0
2020-08-19 09:30:00,415.74,416.81,415.08,416.81,7165.0,398.6882,399.7143,398.0553,399.7143,7165.0
2020-08-19 09:35:00,417.09,417.42,416.63,417.34,900.0,399.9829,400.2993,399.5417,400.2226,900.0
2020-08-19 09:40:00,416.74,417.3,416.74,417.3,700.0,399.6472,400.1842,399.6472,400.1842,700.0
2020-08-19 09:45:00,417.31,418.37,417.31,417.81,916.0,400.1938,401.2104,400.1938,400.6733,916.0
2020-08-19 09:50:00,417.27,417.6,416.95,417.45,1153.0,400.1555,400.4719,399.8486,400.3281,1153.0
2020-08-19 09:55:00,417.97,419.4,417.7,419.36,4700.0,400.8268,402.1981,400.5678,402.1598,4700.0
2020-08-19 10:00:00,418.73,421.0,418.73,420.37,1713.0,401.5556,403.7325,401.5556,403.1283,1713.0
2020-08-19 10:05:00,419.29,419.34,418.44,418.44,1000.0,402.0926,402.1406,401.2775,401.2775,1000.0
2020-08-19 10:10:00,418.93,419.51,418.15,418.15,7989.0,401.7474,402.3036,400.9994,400.9994,7989.0
2020-08-19 10:15:00,418.9,419.51,418.16,418.53,818.0,401.7186,402.3036,401.009,401.3638,818.0
2020-08-19 10:20:00,418.35,419.25,417.74,419.25,3286.0,401.1912,402.0543,400.6062,402.0543,3286.0
2020-08-19 10:25:00,419.19,419.92,419.05,419.92,5029.0,401.9967,402.6968,401.8625,402.6968,5029.0
2020-08-19 10:30:00,419.12,421.09,419.12,421.09,1528.0,401.9296,403.8188,401.9296,403.8188,1528.0
2020-08-19 10:35:00,421.08,421.56,420.35,420.49,1106.0,403.8092,404.2695,403.1091,403.2434,1106.0
2020-08-19 10:40:00,420.14,421.04,419.98,421.04,2732.0,402.9078,403.7708,402.7543,403.7708,2732.0
2020-08-19 10:45:00,420.54,421.37,420.53,421.18,3413.0,403.2914,404.0873,403.2818,403.9051,3413.0
2020-08-19 10:50:00,421.03,421.03,420.22,420.22,1401.0,403.7613,403.7613,402.9845,402.9845,1401.0
2020-08-19 10:55:00,420.68,421.36,420.68,421.36,665.0,403.4256,404.0777,403.4256,404.0777,665.0
2020-08-19 11:00:00,421.73,421.88,421.23,421.69,1117.0,404.4325,404.5764,403.9531,404.3942,1117.0
2020-08-19 11:05:00,421.32,421.32,420.47,420.68,1530.0,404.0394,404.0394,403.2242,403.4256,1530.0
2020-08-19 11:10:00,420.68,421.32,420.68,420.79,1972.0,403.4256,404.0394,403.4256,403.5311,1972.0
2020-08-19 11:15:00,420.94,421.26,420.44,420.44,1701.0,403.6749,403.9818,403.1955,403.1955,1701.0
2020-08-19 11:20:00,420.09,420.71,419.95,420.71,619.0,402.8598,403.4544,402.7256,403.4544,619.0
2020-08-19 11:25:00,420.2,421.37,420.2,421.3,600.0,402.9653,404.0873,402.9653,404.0202,600.0
2020-08-19 11:30:00,421.26,421.29,420.99,421.0,404.0,403.9818,404.0106,403.7229,403.7325,404.0
2020-08-19 11:35:00,420.8,420.8,420.56,420.69,1084.0,403.5407,403.5407,403.3105,403.4352,1084.0
2020-08-19 11:40:00,420.43,420.5,419.92,420.23,1703.0,403.1859,403.253,402.6968,402.9941,1703.0
2020-08-19 11:45:00,420.03,420.11,419.73,419.85,2663.0,402.8023,402.879,402.5146,402.6297,2663.0
2020-08-19 11:50:00,419.74,419.81,418.89,419.35,2871.0,402.5242,402.5913,401.709,402.1502,2871.0
2020-08-19 11:55:00,419.41,419.48,419.2,419.33,1200.0,402.2077,402.2748,402.0063,402.131,1200.0
2020-08-19 12:00:00,419.36,419.81,419.2,419.78,1700.0,402.1598,402.5913,402.0063,402.5625,1700.0
2020-08-19 12:05:00,419.4,419.7,419.19,419.26,1690.0,402.1981,402.4858,401.9967,402.0639,1690.0
2020-08-19 12:10:00,419.0,419.55,418.82,419.42,3452.0,401.8145,402.342,401.6419,402.2173,3452.0
2020-08-19 12:15:00,419.45,419.72,419.44,419.71,500.0,402.2461,402.505,402.2365,402.4954,500.0
2020-08-19 12:20:00,419.33,420.52,419.24,420.52,797.0,402.131,403.2722,402.0447,403.2722,797.0
2020-08-19 12:25:00,420.46,420.46,420.12,420.19,823.0,403.2146,403.2146,402.8886,402.9557,823.0
2020-08-19 12:30:00,419.99,420.27,419.98,420.23,600.0,402.7639,403.0324,402.7543,402.9941,600.0
2020-08-19 12:35:00,420.28,420.43,419.83,419.83,717.0,403.042,403.1859,402.6105,402.6105,717.0
2020-08-19 12:40:00,419.89,420.22,419.89,420.22,300.0,402.668,402.9845,402.668,402.9845,300.0
2020-08-19 12:45:00,420.07,420.07,419.3,419.52,1300.0,402.8406,402.8406,402.1022,402.3132,1300.0
2020-08-19 12:50:00,419.27,419.79,419.25,419.63,2792.0,402.0734,402.5721,402.0543,402.4187,2792.0
2020-08-19 12:55:00,419.53,419.53,419.28,419.46,1500.0,402.3228,402.3228,402.083,402.2557,1500.0
2020-08-19 13:00:00,419.45,419.86,419.16,419.64,6021.0,402.2461,402.6392,401.968,402.4283,6021.0
2020-08-19 13:05:00,419.48,419.81,419.44,419.64,600.0,402.2748,402.5913,402.2365,402.4283,600.0
2020-08-19 13:10:00,419.48,419.61,419.1,419.12,3464.0,402.2748,402.3995,401.9104,401.9296,3464.0
2020-08-19 13:15:00,419.22,419.31,418.87,419.31,909.0,402.0255,402.1118,401.6899,402.1118,909.0
2020-08-19 13:20:00,419.1,419.1,419.1,419.1,100.0,401.9104,401.9104,401.9104,401.9104,100.0
2020-08-19 13:25:00,418.76,418.9,418.62,418.62,904.0,401.5844,401.7186,401.4501,401.4501,904.0
2020-08-19 13:30:00,418.11,418.48,417.95,418.0,1724.0,400.961,401.3158,400.8076,400.8555,1724.0
2020-08-19 13:35:00,418.29,418.47,418.29,418.47,300.0,401.1336,401.3063,401.1336,401.3063,300.0
2020-08-19 13:40:00,418.07,418.65,418.07,418.28,700.0,400.9227,401.4789,400.9227,401.1241,700.0
2020-08-19 13:45:00,418.9,419.52,418.9,419.52,200.0,401.7186,402.3132,401.7186,402.3132,200.0
2020-08-19 13:50:00,419.29,419.39,419.09,419.39,487.0,402.0926,402.1885,401.9008,402.1885,487.0
2020-08-19 13:55:00,419.26,419.26,419.11,419.12,1826.0,402.0639,402.0639,401.92,401.9296,1826.0
2020-08-19 14:00:00,419.18,419.95,418.99,419.95,1016.0,401.9871,402.7256,401.8049,402.7256,1016.0
2020-08-19 14:05:00,419.97,420.41,419.37,419.81,2152.0,402.7447,403.1667,402.1693,402.5913,2152.0
2020-08-19 14:10:00,419.63,419.82,419.36,419.36,600.0,402.4187,402.6009,402.1598,402.1598,600.0
2020-08-19 14:15:00,419.61,419.62,418.83,419.28,2170.0,402.3995,402.4091,401.6515,402.083,2170.0
2020-08-19 14:20:00,418.91,419.61,418.8,419.24,1233.0,401.7282,402.3995,401.6227,402.0447,1233.0
2020-08-19 14:25:00,420.0,420.34,419.68,420.01,3211.0,402.7735,403.0996,402.4666,402.7831,3211.0
2020-08-19 14:30:00,419.25,419.8,419.25,419.71,400.0,402.0543,402.5817,402.0543,402.4954,400.0
2020-08-19 14:35:00,419.92,419.92,419.34,419.61,800.0,402.6968,402.6968,402.1406,402.3995,800.0
2020-08-19 14:40:00,419.39,419.62,419.09,419.09,1123.0,402.1885,402.4091,401.9008,401.9008,1123.0
2020-08-19 14:45:00,419.47,419.88,419.47,419.68,1051.0,402.2652,402.6584,402.2652,402.4666,1051.0
2020-08-19 14:50:00,420.03,420.35,420.03,420.19,800.0,402.8023,403.1091,402.8023,402.9557,800.0
2020-08-19 14:55:00,420.29,420.92,420.2,420.89,1900.0,403.0516,403.6558,402.9653,403.627,1900.0
2020-08-19 15:00:00,420.63,421.45,420.63,421.33,3435.0,403.3777,404.164,403.3777,404.049,3435.0
2020-08-19 15:05:00,421.49,421.68,421.26,421.35,5162.0,404.2024,404.3846,403.9818,404.0681,5162.0
2020-08-19 15:10:00,421.36,421.52,421.12,421.38,1300.0,404.0777,404.2312,403.8476,404.0969,1300.0
2020-08-19 15:15:00,421.13,421.43,420.96,421.23,3821.0,403.8572,404.1449,403.6941,403.9531,3821.0
2020-08-19 15:20:00,421.31,421.31,420.58,420.71,3270.0,404.0298,404.0298,403.3297,403.4544,3270.0
2020-08-19 15:25:00,420.8,421.21,420.54,420.56,2896.0,403.5407,403.9339,403.2914,403.3105,2896.0
2020-08-19 15:30:00,420.62,420.9,420.41,420.54,2400.0,403.3681,403.6366,403.1667,403.2914,2400.0
2020-08-19 15:35:00,420.5,420.66,419.87,420.27,2500.0,403.253,403.4064,402.6488,403.0324,2500.0
2020-08-19 15:40:00,419.92,420.2,419.71,420.07,2808.0,402.6968,402.9653,402.4954,402.8406,2808.0
2020-08-19 15:45:00,419.8,419.8,418.2,418.2,3651.0,402.5817,402.5817,401.0473,401.0473,3651.0
2020-08-19 15:50:00,418.0,419.22,418.0,418.92,8860.0,400.8555,402.0255,400.8555,401.7378,8860.0
2020-08-19 15:55:00,419.06,419.48,417.93,418.0,63827.0,401.8721,402.2748,400.7884,400.8555,63827.0
2020-08-20 09:30:00,417.08,418.28,416.02,416.02,5622.0,399.9733,401.1241,398.9567,398.9567,5622.0
2020-08-20 09:35:00,417.39,418.0,416.2,417.25,1810.0,400.2706,400.8555,399.1294,400.1363,1810.0
2020-08-20 09:40:00,416.29,416.88,414.08,416.36,3987.0,399.2157,399.7815,397.0963,399.2828,3987.0
2020-08-20 09:45:00,416.12,416.22,414.79,416.2,2300.0,399.0526,399.1485,397.7772,399.1294,2300.0
2020-08-20 09:50:00,415.49,416.64,415.49,416.33,631.0,398.4485,399.5513,398.4485,399.254,631.0
2020-08-20 09:55:00,416.06,417.7,416.05,417.7,600.0,398.9951,400.5678,398.9855,400.5678,600.0
2020-08-20 10:00:00,417.02,417.02,415.11,415.24,6445.0,399.9157,399.9157,398.0841,398.2087,6445.0
2020-08-20 10:05:00,415.23,415.28,414.25,415.21,5110.0,398.1991,398.2471,397.2593,398.18,5110.0
2020-08-20 10:10:00,415.43,415.48,414.8,415.04,800.0,398.3909,398.4389,397.7868,398.0169,800.0
2020-08-20 10:15:00,414.85,415.08,414.0,414.12,2184.0,397.8347,398.0553,397.0196,397.1347,2184.0
2020-08-20 10:20:00,415.59,415.8,414.46,414.94,1100.0,398.5444,398.7458,397.4607,397.921,1100.0
2020-08-20 10:25:00,415.2,415.23,414.59,415.04,1400.0,398.1704,398.1991,397.5854,398.0169,1400.0
2020-08-20 10:30:00,414.96,415.54,414.29,415.35,1500.0,397.9402,398.4964,397.2977,398.3142,1500.0
2020-08-20 10:35:00,414.69,415.23,414.69,414.7,2947.0,397.6813,398.1991,397.6813,397.6909,2947.0
2020-08-20 10:40:00,414.69,414.69,414.05,414.28,812.0,397.6813,397.6813,397.0675,397.2881,812.0
2020-08-20 10:45:00,413.72,414.94,413.46,414.61,1925.0,396.7511,397.921,396.5017,397.6046,1925.0
2020-08-20 10:50:00,414.88,415.35,414.73,414.73,1000.0,397.8635,398.3142,397.7197,397.7197,1000.0
2020-08-20 10:55:00,414.74,414.74,413.61,413.61,1163.0,397.7292,397.7292,396.6456,396.6456,1163.0
2020-08-20 11:00:00,414.11,414.11,412.89,413.1,700.0,397.1251,397.1251,395.9551,396.1565,700.0
2020-08-20 11:05:00,413.0,413.76,413.0,413.36,2537.0,396.0606,396.7894,396.0606,396.4058,2537.0
2020-08-20 11:10:00,413.37,413.65,413.37,413.65,2897.0,396.4154,396.684,396.4154,396.684,2897.0
2020-08-20 11:15:00,414.04,414.04,413.58,413.61,1200.0,397.058,397.058,396.6168,396.6456,1200.0
2020-08-20 11:20:00,413.52,413.68,413.51,413.68,500.0,396.5593,396.7127,396.5497,396.7127,500.0
2020-08-20 11:25:00,414.11,414.6,413.85,414.15,2962.0,397.1251,397.595,396.8757,397.1634,2962.0
2020-08-20 11:30:00,414.21,414.21,414.2,414.21,100.0,397.221,397.221,397.2114,397.221,100.0
2020-08-20 11:35:00,413.99,413.99,413.42,413.42,550.0,397.01,397.01,396.4634,396.4634,550.0
2020-08-20 11:40:00,413.62,413.66,413.29,413.59,2952.0,396.6552,396.6935,396.3387,396.6264,2952.0
2020-08-20 11:45:00,413.51,414.35,413.51,414.35,500.0,396.5497,397.3552,396.5497,397.3552,500.0
2020-08-20 11:50:00,414.39,414.39,414.03,414.06,1000.0,397.3936,397.3936,397.0484,397.0771,1000.0
2020-08-20 11:55:00,414.0,414.22,413.79,413.79,2000.0,397.0196,397.2306,396.8182,396.8182,2000.0
2020-08-20 12:00:00,413.78,414.33,413.78,414.1,500.0,396.8086,397.3361,396.8086,397.1155,500.0
2020-08-20 12:05:00,414.31,414.33,414.26,414.27,400.0,397.3169,397.3361,397.2689,397.2785,400.0
2020-08-20 12:10:00,414.36,414.36,414.08,414.24,900.0,397.3648,397.3648,397.0963,397.2498,900.0
2020-08-20 12:15:00,414.53,414.65,414.25,414.25,725.0,397.5279,397.6429,397.2593,397.2593,725.0
2020-08-20 12:20:00,414.33,414.66,414.32,414.5,1300.0,397.3361,397.6525,397.3265,397.4991,1300.0
2020-08-20 12:25:00,414.55,414.55,414.45,414.46,200.0,397.547,397.547,397.4511,397.4607,200.0
2020-08-20 12:30:00,414.73,414.73,414.17,414.17,600.0,397.7197,397.7197,397.1826,397.1826,600.0
2020-08-20 12:35:00,414.34,414.34,414.11,414.11,600.0,397.3457,397.3457,397.1251,397.1251,600.0
2020-08-20 12:40:00,414.15,414.15,413.72,413.72,988.0,397.1634,397.1634,396.7511,396.7511,988.0
2020-08-20 12:45:00,413.8,413.81,413.46,413.47,1204.0,396.8278,396.8374,396.5017,396.5113,1204.0
2020-08-20 12:50:00,413.42,413.42,413.11,413.4,700.0,396.4634,396.4634,396.1661,396.4442,700.0
2020-08-20 12:55:00,413.58,413.61,413.22,413.48,600.0,396.6168,396.6456,396.2716,396.5209,600.0
2020-08-20 13:00:00,413.25,413.62,413.25,413.55,300.0,396.3004,396.6552,396.3004,396.5881,300.0
2020-08-20 13:05:00,413.0,413.0,412.16,412.51,2275.0,396.0606,396.0606,395.2551,395.5907,2275.0
2020-08-20 13:10:00,412.9,413.14,412.66,412.9,4700.0,395.9647,396.1949,395.7346,395.9647,4700.0
2020-08-20 13:15:00,413.13,413.13,412.77,413.12,500.0,396.1853,396.1853,395.84,396.1757,500.0
2020-08-20 13:20:00,413.07,413.07,412.92,412.92,700.0,396.1277,396.1277,395.9839,395.9839,700.0
2020-08-20 13:25:00,413.27,413.27,412.4,412.63,3112.0,396.3195,396.3195,395.4852,395.7058,3112.0
2020-08-20 13:30:00,412.41,412.87,412.4,412.78,1704.0,395.4948,395.9359,395.4852,395.8496,1704.0
2020-08-20 13:35:00,412.9,413.02,412.75,412.75,300.0,395.9647,396.0798,395.8209,395.8209,300.0
2020-08-20 13:40:00,413.06,413.09,412.91,413.09,602.0,396.1182,396.1469,395.9743,396.1469,602.0
2020-08-20 13:45:00,413.43,413.55,413.32,413.48,1000.0,396.473,396.5881,396.3675,396.5209,1000.0
2020-08-20 13:50:00,413.5,413.79,413.5,413.79,200.0,396.5401,396.8182,396.5401,396.8182,200.0
2020-08-20 13:55:00,413.78,413.78,413.43,413.55,1785.0,396.8086,396.8086,396.473,396.5881,1785.0
2020-08-20 14:00:00,413.64,414.31,413.64,414.02,2000.0,396.6744,397.3169,396.6744,397.0388,2000.0
2020-08-20 14:05:00,413.93,413.93,413.88,413.88,300.0,396.9525,396.9525,396.9045,396.9045,300.0
2020-08-20 14:10:00,414.24,414.42,414.12,414.32,1000.0,397.2498,397.4224,397.1347,397.3265,1000.0
2020-08-20 14:15:00,414.14,414.56,414.14,414.56,800.0,397.1539,397.5566,397.1539,397.5566,800.0
2020-08-20 14:20:00,414.46,414.8,414.39,414.8,1728.0,397.4607,397.7868,397.3936,397.7868,1728.0
2020-08-20 14:25:00,414.7,414.81,414.49,414.5,1000.0,397.6909,397.7964,397.4895,397.4991,1000.0
2020-08-20 14:30:00,414.65,414.65,414.02,414.02,700.0,397.6429,397.6429,397.0388,397.0388,700.0
2020-08-20 14:35:00,414.2,414.2,414.1,414.1,200.0,397.2114,397.2114,397.1155,397.1155,200.0
2020-08-20 14:40:00,414.15,414.15,414.03,414.04,200.0,397.1634,397.1634,397.0484,397.058,200.0
2020-08-20 14:45:00,413.82,414.37,413.81,414.37,1300.0,396.847,397.3744,396.8374,397.3744,1300.0
2020-08-20 14:50:00,414.62,415.17,414.62,414.93,1524.0,397.6142,398.1416,397.6142,397.9115,1524.0
2020-08-20 14:55:00,415.13,415.22,414.76,415.22,2000.0,398.1032,398.1896,397.7484,398.1896,2000.0
2020-08-20 15:00:00,415.08,415.26,415.07,415.17,525.0,398.0553,398.2279,398.0457,398.1416,525.0
2020-08-20 15:05:00,415.1,415.25,414.98,415.16,2451.0,398.0745,398.2183,397.9594,398.132,2451.0
2020-08-20 15:10:00,415.22,415.22,414.8,414.85,1900.0,398.1896,398.1896,397.7868,397.8347,1900.0
2020-08-20 15:15:00,414.79,415.25,414.73,414.83,1503.0,397.7772,398.2183,397.7197,397.8156,1503.0
2020-08-20 15:20:00,414.84,414.91,414.62,414.62,2920.0,397.8251,397.8923,397.6142,397.6142,2920.0
2020-08-20 15:25:00,414.61,414.68,414.32,414.32,1300.0,397.6046,397.6717,397.3265,397.3265,1300.0
2020-08-20 15:30:00,414.21,414.24,413.66,413.66,2402.0,397.221,397.2498,396.6935,396.6935,2402.0
2020-08-20 15:35:00,413.83,414.0,413.83,414.0,1020.0,396.8566,397.0196,396.8566,397.0196,1020.0
2020-08-20 15:40:00,413.92,414.59,413.85,414.59,2800.0,396.9429,397.5854,396.8757,397.5854,2800.0
2020-08-20 15:45:00,414.76,415.34,414.63,414.99,6424.0,397.7484,398.3046,397.6238,397.969,6424.0
2020-08-20 15:50:00,414.85,415.02,414.21,414.64,5457.0,397.8347,397.9978,397.221,397.6333,5457.0
2020-08-20 15:55:00,414.75,414.98,413.55,414.0,32695.0,397.7388,397.9594,396.5881,397.0196,32695.0
2020-08-21 09:30:00,415.52,417.44,414.8,415.73,43687.0,398.4773,400.3185,397.7868,398.6786,43687.0
2020-08-21 09:35:00,415.0,415.47,414.01,415.05,4205.0,397.9786,398.4293,397.0292,398.0265,4205.0
2020-08-21 09:40:00,415.06,415.8,414.61,415.37,3107.0,398.0361,398.7458,397.6046,398.3334,3107.0
2020-08-21 09:45:00,415.09,416.82,415.01,416.41,3797.0,398.0649,399.7239,397.9882,399.3307,3797.0
2020-08-21 09:50:00,416.42,417.82,416.22,417.35,6450.0,399.3403,400.6829,399.1485,400.2322,6450.0
2020-08-21 09:55:00,417.21,417.87,416.69,417.55,25141.0,400.0979,400.7309,399.5993,400.424,25141.0
2020-08-21 10:00:00,417.76,418.25,417.56,417.96,5091.0,400.6254,401.0953,400.4336,400.8172,5091.0
2020-08-21 10:05:00,418.28,418.3,416.93,417.06,11073.0,401.1241,401.1432,399.8294,399.9541,11073.0
2020-08-21 10:10:00,416.7,417.0,416.0,416.1,1300.0,399.6089,399.8966,398.9376,399.0335,1300.0
2020-08-21 10:15:00,415.65,416.72,415.65,416.72,700.0,398.6019,399.628,398.6019,399.628,700.0
2020-08-21 10:20:00,416.92,416.92,414.85,414.85,1100.0,399.8198,399.8198,397.8347,397.8347,1100.0
2020-08-21 10:25:00,414.79,415.19,412.43,413.3,4870.0,397.7772,398.1608,395.514,396.3483,4870.0
2020-08-21 10:30:00,412.88,414.29,412.35,414.28,4839.0,395.9455,397.2977,395.4373,397.2881,4839.0
2020-08-21 10:35:00,414.28,414.41,414.23,414.41,700.0,397.2881,397.4128,397.2402,397.4128,700.0
2020-08-21 10:40:00,414.42,414.98,414.35,414.74,2543.0,397.4224,397.9594,397.3552,397.7292,2543.0
2020-08-21 10:45:00,415.16,415.16,413.94,414.31,1911.0,398.132,398.132,396.9621,397.3169,1911.0
2020-08-21 10:50:00,414.87,415.3,414.82,414.95,2201.0,397.8539,398.2663,397.806,397.9306,2201.0
2020-08-21 10:55:00,415.08,415.49,414.88,414.93,1400.0,398.0553,398.4485,397.8635,397.9115,1400.0
2020-08-21 11:00:00,414.95,414.95,414.42,414.75,311.0,397.9306,397.9306,397.4224,397.7388,311.0
2020-08-21 11:05:00,414.76,415.22,414.72,415.12,1000.0,397.7484,398.1896,397.7101,398.0937,1000.0
2020-08-21 11:10:00,414.98,415.06,414.92,415.06,2300.0,397.9594,398.0361,397.9019,398.0361,2300.0
2020-08-21 11:15:00,414.72,415.0,414.5,414.5,1584.0,397.7101,397.9786,397.4991,397.4991,1584.0
2020-08-21 11:20:00,414.85,415.24,414.71,415.02,1300.0,397.8347,398.2087,397.7005,397.9978,1300.0
2020-08-21 11:25:00,415.06,415.52,414.99,415.36,2430.0,398.0361,398.4773,397.969,398.3238,2430.0
2020-08-21 11:30:00,415.27,415.9,415.15,415.89,720.0,398.2375,398.8417,398.1224,398.8321,720.0
2020-08-21 11:35:00,415.69,415.69,414.55,414.9,801.0,398.6403,398.6403,397.547,397.8827,801.0
2020-08-21 11:40:00,414.67,414.82,414.33,414.46,2370.0,397.6621,397.806,397.3361,397.4607,2370.0
2020-08-21 11:45:00,414.68,414.73,414.52,414.62,600.0,397.6717,397.7197,397.5183,397.6142,600.0
2020-08-21 11:50:00,414.71,415.56,414.69,415.56,926.0,397.7005,398.5156,397.6813,398.5156,926.0
2020-08-21 11:55:00,415.06,415.36,414.46,415.36,1136.0,398.0361,398.3238,397.4607,398.3238,1136.0
2020-08-21 12:00:00,414.54,415.25,414.51,414.85,1033.0,397.5374,398.2183,397.5087,397.8347,1033.0
2020-08-21 12:05:00,414.87,414.87,414.69,414.69,290.0,397.8539,397.8539,397.6813,397.6813,290.0
2020-08-21 12:10:00,415.16,415.32,415.15,415.25,400.0,398.132,398.2855,398.1224,398.2183,400.0
2020-08-21 12:15:00,415.61,415.61,415.61,415.61,100.0,398.5636,398.5636,398.5636,398.5636,100.0
2020-08-21 12:20:00,415.78,416.87,415.52,416.54,4690.0,398.7266,399.7719,398.4773,399.4554,4690.0
2020-08-21 12:25:00,416.52,416.52,415.63,415.69,2602.0,399.4362,399.4362,398.5827,398.6403,2602.0
2020-08-21 12:30:00,415.61,417.03,415.4,416.93,6700.0,398.5636,399.9253,398.3622,399.8294,6700.0
2020-08-21 12:35:00,417.06,418.11,417.06,417.86,4796.0,399.9541,400.961,399.9541,400.7213,4796.0
2020-08-21 12:40:00,418.12,418.28,417.29,417.92,2302.0,400.9706,401.1241,400.1747,400.7788,2302.0
2020-08-21 12:45:00,418.11,418.14,416.89,416.97,8098.0,400.961,400.9898,399.7911,399.8678,8098.0
2020-08-21 12:50:00,416.63,417.67,416.63,417.67,2741.0,399.5417,400.5391,399.5417,400.5391,2741.0
2020-08-21 12:55:00,417.19,417.79,416.98,417.31,2438.0,400.0788,400.6541,399.8774,400.1938,2438.0
2020-08-21 13:00:00,417.3,417.87,417.29,417.86,600.0,400.1842,400.7309,400.1747,400.7213,600.0
2020-08-21 13:05:00,417.8,418.14,417.56,418.14,3619.0,400.6637,400.9898,400.4336,400.9898,3619.0
2020-08-21 13:10:00,417.69,418.21,417.38,418.21,1100.0,400.5582,401.0569,400.261,401.0569,1100.0
2020-08-21 13:15:00,418.06,418.07,417.55,417.88,800.0,400.9131,400.9227,400.424,400.7405,800.0
2020-08-21 13:20:00,417.8,418.0,417.7,417.71,700.0,400.6637,400.8555,400.5678,400.5774,700.0
2020-08-21 13:25:00,417.7,417.72,416.75,417.19,3367.0,400.5678,400.587,399.6568,400.0788,3367.0
2020-08-21 13:30:00,416.83,416.83,416.83,416.83,100.0,399.7335,399.7335,399.7335,399.7335,100.0
2020-08-21 13:35:00,416.62,416.85,416.62,416.84,700.0,399.5321,399.7527,399.5321,399.7431,700.0
2020-08-21 13:40:00,417.07,417.07,416.76,416.76,300.0,399.9637,399.9637,399.6664,399.6664,300.0
2020-08-21 13:45:00,416.86,416.87,416.86,416.86,211.0,399.7623,399.7719,399.7623,399.7623,211.0
2020-08-21 13:50:00,416.75,417.14,416.75,417.14,1400.0,399.6568,400.0308,399.6568,400.0308,1400.0
2020-08-21 13:55:00,417.55,417.73,417.55,417.62,715.0,400.424,400.5966,400.424,400.4911,715.0
2020-08-21 14:00:00,417.68,417.68,417.19,417.19,482.0,400.5487,400.5487,400.0788,400.0788,482.0
2020-08-21 14:05:00,417.12,417.6,417.12,417.6,300.0,400.0116,400.4719,400.0116,400.4719,300.0
2020-08-21 14:10:00,417.6,417.6,417.24,417.35,900.0,400.4719,400.4719,400.1267,400.2322,900.0
2020-08-21 14:15:00,417.35,417.35,417.35,417.35,0.0,400.2322,400.2322,400.2322,400.2322,0.0
2020-08-21 14:20:00,417.35,417.35,417.35,417.35,0.0,400.2322,400.2322,400.2322,400.2322,0.0
2020-08-21 14:25:00,417.54,417.59,417.53,417.59,300.0,400.4144,400.4624,400.4048,400.4624,300.0
2020-08-21 14:30:00,417.8,417.99,417.8,417.86,718.0,400.6637,400.8459,400.6637,400.7213,718.0
2020-08-21 14:35:00,417.96,418.05,417.47,417.62,1690.0,400.8172,400.9035,400.3473,400.4911,1690.0
2020-08-21 14:40:00,417.48,417.5,417.27,417.38,500.0,400.3569,400.376,400.1555,400.261,500.0
2020-08-21 14:45:00,417.79,417.81,417.44,417.6,1599.0,400.6541,400.6733,400.3185,400.4719,1599.0
2020-08-21 14:50:00,417.97,418.13,417.39,417.39,1200.0,400.8268,400.9802,400.2706,400.2706,1200.0
2020-08-21 14:55:00,417.79,417.84,417.79,417.84,300.0,400.6541,400.7021,400.6541,400.7021,300.0
2020-08-21 15:00:00,417.96,418.41,417.73,417.73,1896.0,400.8172,401.2487,400.5966,400.5966,1896.0
2020-08-21 15:05:00,418.07,418.14,417.73,418.14,789.0,400.9227,400.9898,400.5966,400.9898,789.0
2020-08-21 15:10:00,417.77,418.4,417.76,418.27,3919.0,400.635,401.2391,400.6254,401.1145,3919.0
2020-08-21 15:15:00,418.43,418.43,418.14,418.16,839.0,401.2679,401.2679,400.9898,401.009,839.0
2020-08-21 15:20:00,418.04,418.49,418.04,418.27,1849.0,400.8939,401.3254,400.8939,401.1145,1849.0
2020-08-21 15:25:00,418.34,418.34,417.89,418.1,2820.0,401.1816,401.1816,400.75,400.9514,2820.0
2020-08-21 15:30:00,418.21,418.22,417.93,417.93,346.0,401.0569,401.0665,400.7884,400.7884,346.0
2020-08-21 15:35:00,417.98,418.1,417.85,417.98,1418.0,400.8364,400.9514,400.7117,400.8364,1418.0
2020-08-21 15:40:00,418.07,418.07,417.6,417.6,1494.0,400.9227,400.9227,400.4719,400.4719,1494.0
2020-08-21 15:45:00,417.36,417.68,417.36,417.48,2673.0,400.2418,400.5487,400.2418,400.3569,2673.0
2020-08-21 15:50:00,417.41,418.18,417.37,417.93,8772.0,400.2897,401.0282,400.2514,400.7884,8772.0
2020-08-21 15:55:00,417.94,419.02,417.9,418.79,25187.0,400.798,401.8337,400.7596,401.6131,25187.0
2020-08-24 09:30:00,420.03,422.75,420.01,420.1,6934.0,402.8023,405.4107,402.7831,402.8694,6934.0
2020-08-24 09:35:00,419.77,419.77,417.5,417.5,3800.0,402.5529,402.5529,400.376,400.376,3800.0
2020-08-24 09:40:00,417.39,417.72,416.41,416.76,11422.0,400.2706,400.587,399.3307,399.6664,11422.0
2020-08-24 09:45:00,416.76,416.76,414.08,414.41,6346.0,399.6664,399.6664,397.0963,397.4128,6346.0
2020-08-24 09:50:00,413.93,414.21,413.13,414.16,1039.0,396.9525,397.221,396.1853,397.173,1039.0
2020-08-24 09:55:00,414.45,414.68,414.0,414.2,3032.0,397.4511,397.6717,397.0196,397.2114,3032.0
2020-08-24 10:00:00,414.46,415.44,414.18,415.33,2555.0,397.4607,398.4005,397.1922,398.295,2555.0
2020-08-24 10:05:00,414.97,415.0,414.53,414.53,5291.0,397.9498,397.9786,397.5279,397.5279,5291.0
2020-08-24 10:10:00,414.17,414.69,413.5,413.58,1699.0,397.1826,397.6813,396.5401,396.6168,1699.0
2020-08-24 10:15:00,413.97,413.97,412.47,413.13,1463.0,396.9908,396.9908,395.5524,396.1853,1463.0
2020-08-24 10:20:00,412.86,414.27,412.86,414.27,1200.0,395.9264,397.2785,395.9264,397.2785,1200.0
2020-08-24 10:25:00,414.19,415.02,414.17,414.98,1764.0,397.2018,397.9978,397.1826,397.9594,1764.0
2020-08-24 10:30:00,414.69,414.69,413.62,413.62,1000.0,397.6813,397.6813,396.6552,396.6552,1000.0
2020-08-24 10:35:00,413.38,414.03,413.3,414.03,5860.0,396.425,397.0484,396.3483,397.0484,5860.0
2020-08-24 10:40:00,413.91,414.15,413.31,413.34,1350.0,396.9333,397.1634,396.3579,396.3867,1350.0
2020-08-24 10:45:00,413.6,413.92,413.6,413.85,1201.0,396.636,396.9429,396.636,396.8757,1201.0
2020-08-24 10:50:00,413.86,413.86,412.51,412.62,2700.0,396.8853,396.8853,395.5907,395.6962,2700.0
2020-08-24 10:55:00,413.0,413.42,411.73,411.97,5901.0,396.0606,396.4634,394.8427,395.0729,5901.0
2020-08-24 11:00:00,411.66,411.9,411.19,411.65,4900.0,394.7756,395.0057,394.3248,394.766,4900.0
2020-08-24 11:05:00,411.26,411.96,411.23,411.63,1100.0,394.392,395.0633,394.3632,394.7468,1100.0
2020-08-24 11:10:00,411.86,412.68,411.42,411.58,4565.0,394.9674,395.7537,394.5454,394.6989,4565.0
2020-08-24 11:15:00,411.67,411.85,411.45,411.65,1404.0,394.7852,394.9578,394.5742,394.766,1404.0
2020-08-24 11:20:00,411.77,412.21,411.51,411.69,2943.0,394.8811,395.303,394.6317,394.8043,2943.0
2020-08-24 11:25:00,411.69,411.69,411.29,411.68,700.0,394.8043,394.8043,394.4207,394.7948,700.0
2020-08-24 11:30:00,411.5,411.59,410.75,411.32,5384.0,394.6221,394.7084,393.9029,394.4495,5384.0
2020-08-24 11:35:00,411.28,411.29,409.1,409.54,5820.0,394.4112,394.4207,392.3206,392.7425,5820.0
2020-08-24 11:40:00,409.81,409.9,409.25,409.25,1729.0,393.0015,393.0878,392.4644,392.4644,1729.0
2020-08-24 11:45:00,409.33,409.55,408.85,408.86,2120.0,392.5411,392.7521,392.0808,392.0904,2120.0
2020-08-24 11:50:00,408.29,408.29,407.11,407.11,1569.0,391.5438,391.5438,390.4122,390.4122,1569.0
2020-08-24 11:55:00,407.16,407.57,406.95,407.28,3044.0,390.4601,390.8533,390.2588,390.5752,3044.0
2020-08-24 12:00:00,407.0,407.53,407.0,407.24,2018.0,390.3067,390.815,390.3067,390.5369,2018.0
2020-08-24 12:05:00,407.0,407.01,406.46,406.64,1225.0,390.3067,390.3163,389.7889,389.9615,1225.0
2020-08-24 12:10:00,406.6,406.98,406.07,406.98,2163.0,389.9231,390.2875,389.4148,390.2875,2163.0
2020-08-24 12:15:00,406.86,406.86,405.63,405.84,4131.0,390.1724,390.1724,388.9929,389.1943,4131.0
2020-08-24 12:20:00,406.19,406.2,405.33,405.44,1274.0,389.5299,389.5395,388.7052,388.8107,1274.0
2020-08-24 12:25:00,405.52,405.69,405.41,405.41,2002.0,388.8874,389.0504,388.7819,388.7819,2002.0
2020-08-24 12:30:00,405.71,405.75,405.49,405.5,1317.0,389.0696,389.108,388.8586,388.8682,1317.0
2020-08-24 12:35:00,405.75,405.87,405.5,405.71,3305.0,389.108,389.2231,388.8682,389.0696,3305.0
2020-08-24 12:40:00,405.65,407.3,405.65,407.1,5130.0,389.0121,390.5944,389.0121,390.4026,5130.0
2020-08-24 12:45:00,407.14,407.38,406.64,406.64,1906.0,390.441,390.6711,389.9615,389.9615,1906.0
2020-08-24 12:50:00,406.56,406.56,405.78,405.78,2704.0,389.8848,389.8848,389.1367,389.1367,2704.0
2020-08-24 12:55:00,405.8,405.8,405.1,405.21,6343.0,389.1559,389.1559,388.4846,388.5901,6343.0
2020-08-24 13:00:00,405.31,406.28,405.28,406.21,3200.0,388.686,389.6162,388.6573,389.5491,3200.0
2020-08-24 13:05:00,406.06,406.2,405.85,406.0,3000.0,389.4053,389.5395,389.2039,389.3477,3000.0
2020-08-24 13:10:00,406.03,406.87,405.87,406.35,3400.0,389.3765,390.182,389.2231,389.6834,3400.0
2020-08-24 13:15:00,406.13,406.75,406.13,406.74,1000.0,389.4724,390.067,389.4724,390.0574,1000.0
2020-08-24 13:20:00,406.53,406.57,406.1,406.14,850.0,389.856,389.8943,389.4436,389.482,850.0
2020-08-24 13:25:00,406.26,406.3,406.14,406.26,1811.0,389.5971,389.6354,389.482,389.5971,1811.0
2020-08-24 13:30:00,406.05,406.14,405.26,405.58,2934.0,389.3957,389.482,388.6381,388.9449,2934.0
2020-08-24 13:35:00,405.71,406.89,405.48,406.86,2816.0,389.0696,390.2012,388.849,390.1724,2816.0
2020-08-24 13:40:00,407.38,407.45,406.53,406.53,1960.0,390.6711,390.7382,389.856,389.856,1960.0
2020-08-24 13:45:00,406.65,406.65,406.22,406.49,634.0,389.9711,389.9711,389.5587,389.8176,634.0
2020-08-24 13:50:00,406.42,406.45,406.19,406.19,1600.0,389.7505,389.7793,389.5299,389.5299,1600.0
2020-08-24 13:55:00,406.13,406.29,405.85,406.1,1446.0,389.4724,389.6258,389.2039,389.4436,1446.0
2020-08-24 14:00:00,406.21,406.48,406.21,406.48,1500.0,389.5491,389.808,389.5491,389.808,1500.0
2020-08-24 14:05:00,406.73,406.73,406.14,406.15,2284.0,390.0478,390.0478,389.482,389.4916,2284.0
2020-08-24 14:10:00,406.42,406.42,405.64,405.8,2260.0,389.7505,389.7505,389.0025,389.1559,2260.0
2020-08-24 14:15:00,406.31,406.48,406.01,406.48,1519.0,389.645,389.808,389.3573,389.808,1519.0
2020-08-24 14:20:00,406.26,406.42,406.12,406.12,1369.0,389.5971,389.7505,389.4628,389.4628,1369.0
2020-08-24 14:25:00,405.69,406.08,405.61,406.06,1179.0,389.0504,389.4244,388.9737,389.4053,1179.0
2020-08-24 14:30:00,406.08,406.4,405.9,405.9,1800.0,389.4244,389.7313,389.2518,389.2518,1800.0
2020-08-24 14:35:00,405.91,405.94,405.57,405.7,3016.0,389.2614,389.2902,388.9354,389.06,3016.0
2020-08-24 14:40:00,405.68,405.76,405.31,405.71,3329.0,389.0408,389.1176,388.686,389.0696,3329.0
2020-08-24 14:45:00,405.71,405.81,405.56,405.64,2599.0,389.0696,389.1655,388.9258,389.0025,2599.0
2020-08-24 14:50:00,405.62,405.62,405.34,405.4,1100.0,388.9833,388.9833,388.7148,388.7723,1100.0
2020-08-24 14:55:00,405.37,405.73,405.32,405.64,4366.0,388.7436,389.0888,388.6956,389.0025,4366.0
2020-08-24 15:00:00,405.61,405.83,405.43,405.68,3312.0,388.9737,389.1847,388.8011,389.0408,3312.0
2020-08-24 15:05:00,405.68,405.71,405.08,405.08,4678.0,389.0408,389.0696,388.4655,388.4655,4678.0
2020-08-24 15:10:00,405.23,405.67,405.08,405.47,3035.0,388.6093,389.0313,388.4655,388.8395,3035.0
2020-08-24 15:15:00,405.55,406.18,405.11,406.03,5657.0,388.9162,389.5203,388.4942,389.3765,5657.0
2020-08-24 15:20:00,406.02,406.02,405.4,405.52,4005.0,389.3669,389.3669,388.7723,388.8874,4005.0
2020-08-24 15:25:00,405.53,405.66,405.34,405.64,2322.0,388.897,389.0217,388.7148,389.0025,2322.0
2020-08-24 15:30:00,405.63,406.0,405.51,405.79,8945.0,388.9929,389.3477,388.8778,389.1463,8945.0
2020-08-24 15:35:00,405.93,405.94,405.48,405.52,5811.0,389.2806,389.2902,388.849,388.8874,5811.0
2020-08-24 15:40:00,405.5,405.74,405.5,405.6,3672.0,388.8682,389.0984,388.8682,388.9641,3672.0
2020-08-24 15:45:00,405.65,405.9,405.52,405.88,8343.0,389.0121,389.2518,388.8874,389.2326,8343.0
2020-08-24 15:50:00,406.11,406.47,405.56,405.94,14974.0,389.4532,389.7984,388.9258,389.2902,14974.0
2020-08-24 15:55:00,405.93,406.33,405.76,406.08,28359.0,389.2806,389.6642,389.1176,389.4244,28359.0
2020-08-25 09:30:00,408.97,408.97,404.5,405.55,12272.0,392.1959,392.1959,387.9092,388.9162,12272.0
2020-08-25 09:35:00,405.12,406.93,404.51,406.11,29107.0,388.5038,390.2396,387.9188,389.4532,29107.0
2020-08-25 09:40:00,406.15,406.3,405.05,405.65,9703.0,389.4916,389.6354,388.4367,389.0121,9703.0
2020-08-25 09:45:00,406.16,406.16,405.51,405.51,1430.0,389.5012,389.5012,388.8778,388.8778,1430.0
2020-08-25 09:50:00,405.11,405.38,405.0,405.19,1900.0,388.4942,388.7531,388.3887,388.5709,1900.0
2020-08-25 09:55:00,405.1,405.21,403.89,403.89,1105.0,388.4846,388.5901,387.3243,387.3243,1105.0
2020-08-25 10:00:00,403.8,404.07,401.83,402.27,8884.0,387.238,387.4969,385.3488,385.7707,8884.0
2020-08-25 10:05:00,402.3,403.98,402.13,403.98,6841.0,385.7995,387.4106,385.6365,387.4106,6841.0
2020-08-25 10:10:00,403.99,404.89,403.78,403.78,2608.0,387.4202,388.2832,387.2188,387.2188,2608.0
2020-08-25 10:15:00,403.64,404.45,403.5,404.33,4891.0,387.0845,387.8613,386.9503,387.7462,4891.0
2020-08-25 10:20:00,404.43,404.54,403.82,404.35,800.0,387.8421,387.9476,387.2571,387.7654,800.0
2020-08-25 10:25:00,404.27,404.27,404.1,404.17,1011.0,387.6887,387.6887,387.5256,387.5928,1011.0
2020-08-25 10:30:00,404.18,404.19,403.5,403.68,2116.0,387.6024,387.612,386.9503,387.1229,2116.0
2020-08-25 10:35:00,403.68,403.71,403.23,403.25,1739.0,387.1229,387.1516,386.6913,386.7105,1739.0
2020-08-25 10:40:00,403.23,403.93,403.23,403.93,2036.0,386.6913,387.3626,386.6913,387.3626,2036.0
2020-08-25 10:45:00,403.96,404.26,403.68,404.26,1203.0,387.3914,387.6791,387.1229,387.6791,1203.0
2020-08-25 10:50:00,404.48,404.5,404.2,404.25,1000.0,387.8901,387.9092,387.6215,387.6695,1000.0
2020-08-25 10:55:00,404.22,404.68,404.22,404.52,4793.0,387.6407,388.0819,387.6407,387.9284,4793.0
2020-08-25 11:00:00,404.71,405.92,404.7,405.91,2720.0,388.1106,389.271,388.101,389.2614,2720.0
2020-08-25 11:05:00,405.79,405.79,405.34,405.34,5131.0,389.1463,389.1463,388.7148,388.7148,5131.0
2020-08-25 11:10:00,405.59,406.98,405.37,406.98,1820.0,388.9545,390.2875,388.7436,390.2875,1820.0
2020-08-25 11:15:00,407.0,407.98,407.0,407.98,2900.0,390.3067,391.2465,390.3067,391.2465,2900.0
2020-08-25 11:20:00,407.63,407.88,406.72,406.79,5486.0,390.9109,391.1506,390.0382,390.1053,5486.0
2020-08-25 11:25:00,406.78,407.12,406.66,407.12,2300.0,390.0957,390.4218,389.9807,390.4218,2300.0
2020-08-25 11:30:00,407.18,407.18,406.0,406.46,2078.0,390.4793,390.4793,389.3477,389.7889,2078.0
2020-08-25 11:35:00,406.46,407.11,406.16,406.22,3800.0,389.7889,390.4122,389.5012,389.5587,3800.0
2020-08-25 11:40:00,406.24,406.42,405.81,405.81,1312.0,389.5779,389.7505,389.1655,389.1655,1312.0
2020-08-25 11:45:00,405.31,405.68,405.15,405.16,1700.0,388.686,389.0408,388.5326,388.5422,1700.0
2020-08-25 11:50:00,404.98,404.98,404.49,404.5,651.0,388.3696,388.3696,387.8997,387.9092,651.0
2020-08-25 11:55:00,404.67,404.67,404.05,404.23,4219.0,388.0723,388.0723,387.4777,387.6503,4219.0
2020-08-25 12:00:00,404.24,404.58,404.16,404.5,3680.0,387.6599,387.986,387.5832,387.9092,3680.0
2020-08-25 12:05:00,404.61,404.83,404.34,404.73,5204.0,388.0147,388.2257,387.7558,388.1298,5204.0
2020-08-25 12:10:00,404.61,404.61,404.14,404.14,2423.0,388.0147,388.0147,387.564,387.564,2423.0
2020-08-25 12:15:00,404.14,404.49,403.95,404.29,1783.0,387.564,387.8997,387.3818,387.7079,1783.0
2020-08-25 12:20:00,404.27,404.34,404.03,404.03,2400.0,387.6887,387.7558,387.4585,387.4585,2400.0
2020-08-25 12:25:00,404.2,404.38,404.07,404.38,600.0,387.6215,387.7942,387.4969,387.7942,600.0
2020-08-25 12:30:00,404.38,404.39,404.16,404.25,2042.0,387.7942,387.8038,387.5832,387.6695,2042.0
2020-08-25 12:35:00,404.33,404.39,404.18,404.25,1967.0,387.7462,387.8038,387.6024,387.6695,1967.0
2020-08-25 12:40:00,404.32,404.43,403.98,404.06,2954.0,387.7366,387.8421,387.4106,387.4873,2954.0
2020-08-25 12:45:00,404.17,404.27,404.07,404.07,2222.0,387.5928,387.6887,387.4969,387.4969,2222.0
2020-08-25 12:50:00,404.19,404.23,404.1,404.22,2748.0,387.612,387.6503,387.5256,387.6407,2748.0
2020-08-25 12:55:00,404.23,404.23,403.92,404.0,2246.0,387.6503,387.6503,387.353,387.4298,2246.0
2020-08-25 13:00:00,403.96,404.2,403.95,403.96,1100.0,387.3914,387.6215,387.3818,387.3914,1100.0
2020-08-25 13:05:00,403.91,404.3,403.9,404.1,3380.0,387.3434,387.7174,387.3339,387.5256,3380.0
2020-08-25 13:10:00,404.06,404.63,403.93,404.56,4400.0,387.4873,388.0339,387.3626,387.9668,4400.0
2020-08-25 13:15:00,404.45,404.47,404.21,404.21,2803.0,387.8613,387.8805,387.6311,387.6311,2803.0
2020-08-25 13:20:00,404.12,404.13,403.97,403.98,1000.0,387.5448,387.5544,387.401,387.4106,1000.0
2020-08-25 13:25:00,404.29,404.29,403.79,403.99,2198.0,387.7079,387.7079,387.2284,387.4202,2198.0
2020-08-25 13:30:00,403.79,404.11,403.78,404.03,2617.0,387.2284,387.5352,387.2188,387.4585,2617.0
2020-08-25 13:35:00,404.15,404.15,403.75,404.06,3104.0,387.5736,387.5736,387.19,387.4873,3104.0
2020-08-25 13:40:00,404.07,404.16,403.8,403.8,1509.0,387.4969,387.5832,387.238,387.238,1509.0
2020-08-25 13:45:00,403.7,404.12,403.7,404.0,606.0,387.1421,387.5448,387.1421,387.4298,606.0
2020-08-25 13:50:00,404.0,404.11,403.97,404.06,920.0,387.4298,387.5352,387.401,387.4873,920.0
2020-08-25 13:55:00,404.04,404.29,403.99,404.02,1930.0,387.4681,387.7079,387.4202,387.4489,1930.0
2020-08-25 14:00:00,404.13,404.23,404.02,404.12,2218.0,387.5544,387.6503,387.4489,387.5448,2218.0
2020-08-25 14:05:00,404.12,404.23,404.12,404.18,1514.0,387.5448,387.6503,387.5448,387.6024,1514.0
2020-08-25 14:10:00,404.3,404.61,404.24,404.57,3106.0,387.7174,388.0147,387.6599,387.9764,3106.0
2020-08-25 14:15:00,404.59,404.59,404.22,404.48,3417.0,387.9956,387.9956,387.6407,387.8901,3417.0
2020-08-25 14:20:00,404.59,404.69,404.48,404.55,1400.0,387.9956,388.0915,387.8901,387.9572,1400.0
2020-08-25 14:25:00,404.6,404.71,404.27,404.55,2900.0,388.0051,388.1106,387.6887,387.9572,2900.0
2020-08-25 14:30:00,404.56,404.56,404.38,404.56,404.0,387.9668,387.9668,387.7942,387.9668,404.0
2020-08-25 14:35:00,404.6,404.61,404.28,404.6,4121.0,388.0051,388.0147,387.6983,388.0051,4121.0
2020-08-25 14:40:00,404.68,404.81,404.34,404.34,4818.0,388.0819,388.2065,387.7558,387.7558,4818.0
2020-08-25 14:45:00,404.48,404.48,404.42,404.42,714.0,387.8901,387.8901,387.8325,387.8325,714.0
2020-08-25 14:50:00,404.53,404.53,404.18,404.29,3729.0,387.938,387.938,387.6024,387.7079,3729.0
2020-08-25 14:55:00,404.3,404.52,404.19,404.34,3365.0,387.7174,387.9284,387.612,387.7558,3365.0
2020-08-25 15:00:00,404.4,404.4,404.02,404.04,4781.0,387.8133,387.8133,387.4489,387.4681,4781.0
2020-08-25 15:05:00,404.29,404.49,404.29,404.49,932.0,387.7079,387.8997,387.7079,387.8997,932.0
2020-08-25 15:10:00,404.53,404.59,404.34,404.46,5131.0,387.938,387.9956,387.7558,387.8709,5131.0
2020-08-25 15:15:00,404.61,404.82,404.29,404.3,2464.0,388.0147,388.2161,387.7079,387.7174,2464.0
2020-08-25 15:20:00,404.41,404.43,404.12,404.43,3060.0,387.8229,387.8421,387.5448,387.8421,3060.0
2020-08-25 15:25:00,404.5,404.78,404.29,404.33,4811.0,387.9092,388.1778,387.7079,387.7462,4811.0
2020-08-25 15:30:00,404.34,404.6,404.26,404.26,5299.0,387.7558,388.0051,387.6791,387.6791,5299.0
2020-08-25 15:35:00,404.26,404.51,404.26,404.3,9711.0,387.6791,387.9188,387.6791,387.7174,9711.0
2020-08-25 15:40:00,404.36,404.55,404.31,404.54,6013.0,387.775,387.9572,387.727,387.9476,6013.0
2020-08-25 15:45:00,404.6,404.92,404.26,404.74,22477.0,388.0051,388.312,387.6791,388.1394,22477.0
2020-08-25 15:50:00,404.72,405.0,404.43,404.93,14636.0,388.1202,388.3887,387.8421,388.3216,14636.0
2020-08-25 15:55:00,404.98,405.99,404.78,405.84,33065.0,388.3696,389.3381,388.1778,389.1943,33065.0
2020-08-26 09:30:00,404.21,404.21,401.11,401.84,16868.0,387.6311,387.6311,384.6583,385.3583,16868.0
2020-08-26 09:35:00,401.8,402.56,401.4,401.91,6524.0,385.32,386.0488,384.9364,385.4255,6524.0
2020-08-26 09:40:00,402.22,402.48,401.63,401.63,3541.0,385.7228,385.9721,385.157,385.157,3541.0
2020-08-26 09:45:00,401.5,402.0,400.45,400.5,5946.0,385.0323,385.5118,384.0254,384.0733,5946.0
2020-08-26 09:50:00,400.5,400.63,399.46,400.0,5787.0,384.0733,384.198,383.076,383.5938,5787.0
2020-08-26 09:55:00,400.59,401.34,400.59,401.34,3784.0,384.1596,384.8789,384.1596,384.8789,3784.0
2020-08-26 10:00:00,401.36,402.13,401.23,401.88,2347.0,384.898,385.6365,384.7734,385.3967,2347.0
2020-08-26 10:05:00,402.48,402.54,401.86,402.54,2259.0,385.9721,386.0296,385.3775,386.0296,2259.0
2020-08-26 10:10:00,402.58,402.59,401.53,401.63,5369.0,386.068,386.0776,385.0611,385.157,5369.0
2020-08-26 10:15:00,401.29,401.64,401.09,401.64,1134.0,384.8309,385.1665,384.6391,385.1665,1134.0
2020-08-26 10:20:00,401.18,401.69,401.17,401.69,792.0,384.7254,385.2145,384.7158,385.2145,792.0
2020-08-26 10:25:00,401.43,402.28,401.07,402.28,3651.0,384.9652,385.7803,384.6199,385.7803,3651.0
2020-08-26 10:30:00,402.13,402.32,401.84,402.08,1526.0,385.6365,385.8187,385.3583,385.5885,1526.0
2020-08-26 10:35:00,401.83,401.95,401.24,401.95,1803.0,385.3488,385.4638,384.783,385.4638,1803.0
2020-08-26 10:40:00,401.92,401.92,401.5,401.59,2300.0,385.4351,385.4351,385.0323,385.1186,2300.0
2020-08-26 10:45:00,401.56,401.75,401.0,401.0,3616.0,385.0898,385.272,384.5528,384.5528,3616.0
2020-08-26 10:50:00,400.89,400.89,400.81,400.81,600.0,384.4473,384.4473,384.3706,384.3706,600.0
2020-08-26 10:55:00,400.63,400.63,399.92,400.39,2282.0,384.198,384.198,383.5171,383.9678,2282.0
2020-08-26 11:00:00,400.58,400.58,399.61,399.79,3752.0,384.15,384.15,383.2198,383.3924,3752.0
2020-08-26 11:05:00,399.62,399.94,399.34,399.34,13258.0,383.2294,383.5363,382.9609,382.9609,13258.0
2020-08-26 11:10:00,399.58,399.58,398.05,398.53,4270.0,383.191,383.191,381.7238,382.1841,4270.0
2020-08-26 11:15:00,398.35,398.47,397.89,397.89,3438.0,382.0115,382.1266,381.5704,381.5704,3438.0
2020-08-26 11:20:00,397.88,398.06,397.59,397.59,1600.0,381.5608,381.7334,381.2827,381.2827,1600.0
2020-08-26 11:25:00,398.51,400.0,398.51,399.85,6143.0,382.1649,383.5938,382.1649,383.45,6143.0
2020-08-26 11:30:00,399.84,400.46,399.84,399.87,6833.0,383.4404,384.0349,383.4404,383.4691,6833.0
2020-08-26 11:35:00,399.77,399.77,399.63,399.63,500.0,383.3732,383.3732,383.239,383.239,500.0
2020-08-26 11:40:00,399.21,400.0,399.2,399.88,1200.0,382.8362,383.5938,382.8266,383.4787,1200.0
2020-08-26 11:45:00,400.0,400.5,399.88,400.25,16525.0,383.5938,384.0733,383.4787,383.8336,16525.0
2020-08-26 11:50:00,400.0,400.01,399.74,399.99,2900.0,383.5938,383.6034,383.3445,383.5842,2900.0
2020-08-26 11:55:00,399.99,401.13,399.87,400.79,7266.0,383.5842,384.6775,383.4691,384.3514,7266.0
2020-08-26 12:00:00,400.64,401.64,400.64,401.53,3734.0,384.2076,385.1665,384.2076,385.0611,3734.0
2020-08-26 12:05:00,401.63,401.64,400.85,400.85,1100.0,385.157,385.1665,384.4089,384.4089,1100.0
2020-08-26 12:10:00,400.76,400.76,400.44,400.68,1401.0,384.3226,384.3226,384.0158,384.2459,1401.0
2020-08-26 12:15:00,400.57,400.81,400.25,400.81,3403.0,384.1404,384.3706,383.8336,384.3706,3403.0
2020-08-26 12:20:00,400.77,400.77,400.5,400.72,1028.0,384.3322,384.3322,384.0733,384.2843,1028.0
2020-08-26 12:25:00,400.78,401.1,400.74,401.0,2829.0,384.3418,384.6487,384.3035,384.5528,2829.0
2020-08-26 12:30:00,400.86,400.86,400.45,400.46,500.0,384.4185,384.4185,384.0254,384.0349,500.0
2020-08-26 12:35:00,400.55,400.55,400.08,400.33,2800.0,384.1213,384.1213,383.6705,383.9103,2800.0
2020-08-26 12:40:00,400.44,400.9,400.34,400.74,2400.0,384.0158,384.4569,383.9199,384.3035,2400.0
2020-08-26 12:45:00,400.8,401.12,400.66,400.86,2225.0,384.361,384.6679,384.2267,384.4185,2225.0
2020-08-26 12:50:00,401.13,401.6,401.05,401.18,5388.0,384.6775,385.1282,384.6007,384.7254,5388.0
2020-08-26 12:55:00,401.11,401.18,400.73,401.05,2091.0,384.6583,384.7254,384.2939,384.6007,2091.0
2020-08-26 13:00:00,400.94,401.26,400.94,401.17,2200.0,384.4953,384.8021,384.4953,384.7158,2200.0
2020-08-26 13:05:00,401.23,401.25,400.94,400.99,3776.0,384.7734,384.7925,384.4953,384.5432,3776.0
2020-08-26 13:10:00,400.96,400.96,400.6,400.69,4000.0,384.5144,384.5144,384.1692,384.2555,4000.0
2020-08-26 13:15:00,400.67,400.92,400.67,400.9,856.0,384.2363,384.4761,384.2363,384.4569,856.0
2020-08-26 13:20:00,400.84,400.84,400.33,400.5,1192.0,384.3994,384.3994,383.9103,384.0733,1192.0
2020-08-26 13:25:00,400.38,400.5,400.06,400.44,1728.0,383.9582,384.0733,383.6514,384.0158,1728.0
2020-08-26 13:30:00,400.45,401.09,400.45,401.09,1200.0,384.0254,384.6391,384.0254,384.6391,1200.0
2020-08-26 13:35:00,400.93,401.16,400.86,401.16,600.0,384.4857,384.7062,384.4185,384.7062,600.0
2020-08-26 13:40:00,401.13,401.13,400.33,400.33,1501.0,384.6775,384.6775,383.9103,383.9103,1501.0
2020-08-26 13:45:00,400.17,400.17,399.86,399.94,1300.0,383.7568,383.7568,383.4596,383.5363,1300.0
2020-08-26 13:50:00,400.01,400.01,399.32,399.33,901.0,383.6034,383.6034,382.9417,382.9513,901.0
2020-08-26 13:55:00,399.6,400.11,399.52,399.94,4100.0,383.2102,383.6993,383.1335,383.5363,4100.0
2020-08-26 14:00:00,400.0,400.56,400.0,400.56,1061.0,383.5938,384.1308,383.5938,384.1308,1061.0
2020-08-26 14:05:00,400.45,401.04,400.45,400.85,1100.0,384.0254,384.5912,384.0254,384.4089,1100.0
2020-08-26 14:10:00,400.76,401.0,400.76,400.84,1250.0,384.3226,384.5528,384.3226,384.3994,1250.0
2020-08-26 14:15:00,400.89,401.59,400.89,401.59,3970.0,384.4473,385.1186,384.4473,385.1186,3970.0
2020-08-26 14:20:00,401.75,402.6,401.75,402.6,700.0,385.272,386.0872,385.272,386.0872,700.0
2020-08-26 14:25:00,402.74,402.77,402.53,402.68,1791.0,386.2214,386.2502,386.02,386.1639,1791.0
2020-08-26 14:30:00,402.73,403.15,402.62,403.05,2800.0,386.2118,386.6146,386.1064,386.5187,2800.0
2020-08-26 14:35:00,403.05,403.38,402.65,403.25,2700.0,386.5187,386.8352,386.1351,386.7105,2700.0
2020-08-26 14:40:00,403.36,403.84,402.86,403.01,2995.0,386.816,387.2763,386.3365,386.4804,2995.0
2020-08-26 14:45:00,403.04,403.62,403.0,403.43,3352.0,386.5091,387.0653,386.4708,386.8831,3352.0
2020-08-26 14:50:00,403.45,404.08,403.45,404.08,2730.0,386.9023,387.5065,386.9023,387.5065,2730.0
2020-08-26 14:55:00,403.9,404.27,403.59,403.59,2255.0,387.3339,387.6887,387.0366,387.0366,2255.0
2020-08-26 15:00:00,403.72,404.1,403.7,403.88,4707.0,387.1612,387.5256,387.1421,387.3147,4707.0
2020-08-26 15:05:00,403.9,404.28,403.89,404.28,1401.0,387.3339,387.6983,387.3243,387.6983,1401.0
2020-08-26 15:10:00,404.06,404.21,403.86,403.86,1300.0,387.4873,387.6311,387.2955,387.2955,1300.0
2020-08-26 15:15:00,403.93,404.17,403.73,404.13,1700.0,387.3626,387.5928,387.1708,387.5544,1700.0
2020-08-26 15:20:00,404.02,404.9,403.95,404.87,3114.0,387.4489,388.2928,387.3818,388.2641,3114.0
2020-08-26 15:25:00,404.77,405.09,404.77,404.85,3220.0,388.1682,388.475,388.1682,388.2449,3220.0
2020-08-26 15:30:00,404.74,404.74,403.31,403.46,2190.0,388.1394,388.1394,386.7681,386.9119,2190.0
2020-08-26 15:35:00,403.32,403.84,403.25,403.63,4640.0,386.7776,387.2763,386.7105,387.0749,4640.0
2020-08-26 15:40:00,403.85,403.85,403.07,403.27,5010.0,387.2859,387.2859,386.5379,386.7297,5010.0
2020-08-26 15:45:00,403.27,404.44,403.26,403.86,4911.0,386.7297,387.8517,386.7201,387.2955,4911.0
2020-08-26 15:50:00,404.0,404.1,403.05,403.91,7822.0,387.4298,387.5256,386.5187,387.3434,7822.0
2020-08-26 15:55:00,403.93,404.39,403.28,403.73,20919.0,387.3626,387.8038,386.7393,387.1708,20919.0
2020-08-27 09:30:00,404.52,404.52,403.17,403.59,3361.0,387.9284,387.9284,386.6338,387.0366,3361.0
2020-08-27 09:35:00,403.29,403.29,401.68,401.68,2700.0,386.7489,386.7489,385.2049,385.2049,2700.0
2020-08-27 09:40:00,402.21,403.31,402.2,402.63,2513.0,385.7132,386.7681,385.7036,386.1159,2513.0
2020-08-27 09:45:00,402.42,402.45,401.99,402.41,797.0,385.9146,385.9433,385.5022,385.905,797.0
2020-08-27 09:50:00,403.49,404.61,403.49,404.09,1300.0,386.9407,388.0147,386.9407,387.5161,1300.0
2020-08-27 09:55:00,405.47,405.99,405.38,405.99,1490.0,388.8395,389.3381,388.7531,389.3381,1490.0
2020-08-27 10:00:00,406.49,406.75,406.18,406.34,2605.0,389.8176,390.067,389.5203,389.6738,2605.0
2020-08-27 10:05:00,405.48,406.12,404.83,405.42,1446.0,388.849,389.4628,388.2257,388.7915,1446.0
2020-08-27 10:10:00,405.43,405.5,404.62,404.62,900.0,388.8011,388.8682,388.0243,388.0243,900.0
2020-08-27 10:15:00,405.1,405.85,404.69,405.85,2146.0,388.4846,389.2039,388.0915,389.2039,2146.0
2020-08-27 10:20:00,406.59,407.48,406.59,407.48,1623.0,389.9135,390.767,389.9135,390.767,1623.0
2020-08-27 10:25:00,407.69,407.7,407.69,407.69,571.0,390.9684,390.978,390.9684,390.9684,571.0
2020-08-27 10:30:00,407.73,407.95,407.57,407.66,830.0,391.0068,391.2177,390.8533,390.9396,830.0
2020-08-27 10:35:00,407.63,407.63,407.09,407.41,1446.0,390.9109,390.9109,390.393,390.6999,1446.0
2020-08-27 10:40:00,407.69,407.7,406.5,406.5,1315.0,390.9684,390.978,389.8272,389.8272,1315.0
2020-08-27 10:45:00,407.0,407.1,406.76,407.1,929.0,390.3067,390.4026,390.0765,390.4026,929.0
2020-08-27 10:50:00,407.16,408.29,407.16,408.28,9482.0,390.4601,391.5438,390.4601,391.5342,9482.0
2020-08-27 10:55:00,408.31,408.42,407.81,408.33,19456.0,391.563,391.6685,391.0835,391.5822,19456.0
2020-08-27 11:00:00,408.33,409.66,408.26,409.53,10814.0,391.5822,392.8576,391.515,392.7329,10814.0
2020-08-27 11:05:00,409.51,409.99,409.33,409.69,1402.0,392.7138,393.1741,392.5411,392.8864,1402.0
2020-08-27 11:10:00,409.18,409.46,409.06,409.07,994.0,392.3973,392.6658,392.2822,392.2918,994.0
2020-08-27 11:15:00,409.25,409.64,409.01,409.64,411.0,392.4644,392.8384,392.2343,392.8384,411.0
2020-08-27 11:20:00,409.22,409.22,408.35,408.35,900.0,392.4357,392.4357,391.6013,391.6013,900.0
2020-08-27 11:25:00,408.19,408.63,407.41,408.23,1404.0,391.4479,391.8698,390.6999,391.4863,1404.0
2020-08-27 11:30:00,407.77,407.92,407.77,407.92,300.0,391.0451,391.189,391.0451,391.189,300.0
2020-08-27 11:35:00,409.03,409.19,408.77,408.77,700.0,392.2534,392.4069,392.0041,392.0041,700.0
2020-08-27 11:40:00,408.78,409.57,408.62,409.57,602.0,392.0137,392.7713,391.8603,392.7713,602.0
2020-08-27 11:45:00,409.57,409.57,408.95,408.95,592.0,392.7713,392.7713,392.1767,392.1767,592.0
2020-08-27 11:50:00,409.51,409.51,409.51,409.51,100.0,392.7138,392.7138,392.7138,392.7138,100.0
2020-08-27 11:55:00,409.67,410.33,409.59,409.92,6069.0,392.8672,393.5001,392.7905,393.1069,6069.0
2020-08-27 12:00:00,409.52,409.52,409.13,409.13,608.0,392.7233,392.7233,392.3493,392.3493,608.0
2020-08-27 12:05:00,409.2,409.63,409.2,409.47,2536.0,392.4165,392.8288,392.4165,392.6754,2536.0
2020-08-27 12:10:00,409.39,409.39,408.4,408.42,1100.0,392.5987,392.5987,391.6493,391.6685,1100.0
2020-08-27 12:15:00,408.57,408.6,408.44,408.44,300.0,391.8123,391.8411,391.6876,391.6876,300.0
2020-08-27 12:20:00,408.23,408.46,408.23,408.45,700.0,391.4863,391.7068,391.4863,391.6972,700.0
2020-08-27 12:25:00,408.48,408.5,407.83,407.83,1604.0,391.726,391.7452,391.1027,391.1027,1604.0
2020-08-27 12:30:00,408.15,408.26,407.75,407.75,1583.0,391.4095,391.515,391.0259,391.0259,1583.0
2020-08-27 12:35:00,407.54,407.57,407.13,407.13,500.0,390.8246,390.8533,390.4314,390.4314,500.0
2020-08-27 12:40:00,407.56,407.56,407.24,407.4,648.0,390.8437,390.8437,390.5369,390.6903,648.0
2020-08-27 12:45:00,407.36,407.76,407.03,407.03,600.0,390.6519,391.0355,390.3355,390.3355,600.0
2020-08-27 12:50:00,407.03,407.34,406.96,406.97,544.0,390.3355,390.6328,390.2683,390.2779,544.0
2020-08-27 12:55:00,407.31,407.89,407.2,407.5,500.0,390.604,391.1602,390.4985,390.7862,500.0
2020-08-27 13:00:00,407.17,407.2,406.91,406.91,600.0,390.4697,390.4985,390.2204,390.2204,600.0
2020-08-27 13:05:00,407.32,407.64,407.32,407.64,300.0,390.6136,390.9205,390.6136,390.9205,300.0
2020-08-27 13:10:00,407.53,408.52,407.53,408.19,3774.0,390.815,391.7644,390.815,391.4479,3774.0
2020-08-27 13:15:00,408.14,409.13,407.8,408.72,1560.0,391.3999,392.3493,391.0739,391.9562,1560.0
2020-08-27 13:20:00,408.78,409.48,408.75,409.48,663.0,392.0137,392.685,391.9849,392.685,663.0
2020-08-27 13:25:00,409.26,409.56,408.6,408.9,1300.0,392.474,392.7617,391.8411,392.1288,1300.0
2020-08-27 13:30:00,408.84,408.98,408.35,408.98,900.0,392.0712,392.2055,391.6013,392.2055,900.0
2020-08-27 13:35:00,408.35,408.68,408.3,408.68,700.0,391.6013,391.9178,391.5534,391.9178,700.0
2020-08-27 13:40:00,408.4,409.38,408.4,409.28,7574.0,391.6493,392.5891,391.6493,392.4932,7574.0
2020-08-27 13:45:00,408.78,408.84,408.36,408.36,500.0,392.0137,392.0712,391.6109,391.6109,500.0
2020-08-27 13:50:00,408.42,408.99,408.42,408.99,800.0,391.6685,392.2151,391.6685,392.2151,800.0
2020-08-27 13:55:00,408.94,410.78,408.94,410.26,1022.0,392.1671,393.9317,392.1671,393.433,1022.0
2020-08-27 14:00:00,410.17,411.47,410.17,411.47,600.0,393.3467,394.5934,393.3467,394.5934,600.0
2020-08-27 14:05:00,411.52,411.52,411.24,411.35,450.0,394.6413,394.6413,394.3728,394.4783,450.0
2020-08-27 14:10:00,411.19,411.19,410.91,410.91,200.0,394.3248,394.3248,394.0563,394.0563,200.0
2020-08-27 14:15:00,411.22,411.24,410.87,410.87,854.0,394.3536,394.3728,394.018,394.018,854.0
2020-08-27 14:20:00,410.83,410.95,410.58,410.58,600.0,393.9796,394.0947,393.7399,393.7399,600.0
2020-08-27 14:25:00,411.14,411.46,411.1,411.13,2581.0,394.2769,394.5838,394.2385,394.2673,2581.0
2020-08-27 14:30:00,411.11,411.47,411.11,411.16,1000.0,394.2481,394.5934,394.2481,394.2961,1000.0
2020-08-27 14:35:00,410.94,411.03,410.52,410.72,857.0,394.0851,394.1714,393.6823,393.8741,857.0
2020-08-27 14:40:00,410.77,411.07,410.57,410.9,1061.0,393.9221,394.2098,393.7303,394.0467,1061.0
2020-08-27 14:45:00,410.79,411.1,410.72,410.83,2041.0,393.9413,394.2385,393.8741,393.9796,2041.0
2020-08-27 14:50:00,410.76,410.76,409.56,409.7,5634.0,393.9125,393.9125,392.7617,392.896,5634.0
2020-08-27 14:55:00,409.71,410.55,409.56,410.55,1999.0,392.9056,393.7111,392.7617,393.7111,1999.0
2020-08-27 15:00:00,410.73,411.1,410.54,410.62,1347.0,393.8837,394.2385,393.7015,393.7782,1347.0
2020-08-27 15:05:00,410.69,411.3,410.12,411.0,2550.0,393.8454,394.4303,393.2987,394.1426,2550.0
2020-08-27 15:10:00,411.0,411.03,410.51,410.75,2248.0,394.1426,394.1714,393.6727,393.9029,2248.0
2020-08-27 15:15:00,410.57,410.76,410.33,410.5,4286.0,393.7303,393.9125,393.5001,393.6632,4286.0
2020-08-27 15:20:00,410.31,410.48,409.94,410.42,2903.0,393.4809,393.644,393.1261,393.5864,2903.0
2020-08-27 15:25:00,409.68,410.08,409.68,409.89,800.0,392.8768,393.2604,392.8768,393.0782,800.0
2020-08-27 15:30:00,410.2,410.27,409.93,410.15,2192.0,393.3755,393.4426,393.1165,393.3275,2192.0
2020-08-27 15:35:00,410.05,410.05,409.39,409.4,3100.0,393.2316,393.2316,392.5987,392.6083,3100.0
2020-08-27 15:40:00,409.33,410.11,409.13,409.13,2518.0,392.5411,393.2891,392.3493,392.3493,2518.0
2020-08-27 15:45:00,409.25,409.7,408.87,409.24,6449.0,392.4644,392.896,392.1,392.4548,6449.0
2020-08-27 15:50:00,408.8,409.21,408.55,408.72,5728.0,392.0329,392.4261,391.7931,391.9562,5728.0
2020-08-27 15:55:00,408.9,409.18,407.27,407.56,47013.0,392.1288,392.3973,390.5656,390.8437,47013.0
2020-08-28 09:30:00,408.85,409.58,404.79,404.79,5228.0,392.0808,392.7809,388.1873,388.1873,5228.0
2020-08-28 09:35:00,405.7,408.48,405.7,408.48,900.0,389.06,391.726,389.06,391.726,900.0
2020-08-28 09:40:00,408.47,412.98,408.47,412.98,3387.0,391.7164,396.0414,391.7164,396.0414,3387.0
2020-08-28 09:45:00,412.25,412.5,408.81,410.35,17191.0,395.3414,395.5811,392.0425,393.5193,17191.0
2020-08-28 09:50:00,410.36,411.05,409.32,409.33,2571.0,393.5289,394.1906,392.5315,392.5411,2571.0
2020-08-28 09:55:00,409.6,410.99,409.6,410.97,4788.0,392.8001,394.1331,392.8001,394.1139,4788.0
2020-08-28 10:00:00,410.58,411.61,410.13,410.13,7300.0,393.7399,394.7276,393.3083,393.3083,7300.0
2020-08-28 10:05:00,410.26,411.29,409.76,410.71,7748.0,393.433,394.4207,392.9535,393.8645,7748.0
2020-08-28 10:10:00,411.48,412.24,411.4,411.86,1300.0,394.603,395.3318,394.5262,394.9674,1300.0
2020-08-28 10:15:00,411.37,412.85,411.37,412.43,1854.0,394.4975,395.9168,394.4975,395.514,1854.0
2020-08-28 10:20:00,411.96,411.96,411.49,411.49,861.0,395.0633,395.0633,394.6125,394.6125,861.0
2020-08-28 10:25:00,411.21,411.56,410.94,411.09,4436.0,394.344,394.6797,394.0851,394.229,4436.0
2020-08-28 10:30:00,411.03,411.69,410.55,410.92,1300.0,394.1714,394.8043,393.7111,394.0659,1300.0
2020-08-28 10:35:00,410.69,411.41,410.69,411.33,1600.0,393.8454,394.5358,393.8454,394.4591,1600.0
2020-08-28 10:40:00,411.3,412.19,411.11,412.05,1405.0,394.4303,395.2838,394.2481,395.1496,1405.0
2020-08-28 10:45:00,411.67,411.8,411.33,411.8,700.0,394.7852,394.9098,394.4591,394.9098,700.0
2020-08-28 10:50:00,411.98,412.29,410.56,411.11,1964.0,395.0824,395.3797,393.7207,394.2481,1964.0
2020-08-28 10:55:00,411.1,411.19,410.82,411.17,1105.0,394.2385,394.3248,393.97,394.3057,1105.0
2020-08-28 11:00:00,411.6,411.75,411.24,411.25,2897.0,394.718,394.8619,394.3728,394.3824,2897.0
2020-08-28 11:05:00,411.08,412.74,411.08,412.48,1300.0,394.2194,395.8113,394.2194,395.5619,1300.0
2020-08-28 11:10:00,412.57,412.93,412.49,412.8,2944.0,395.6482,395.9935,395.5715,395.8688,2944.0
2020-08-28 11:15:00,413.21,413.21,411.8,411.8,5848.0,396.262,396.262,394.9098,394.9098,5848.0
2020-08-28 11:20:00,412.38,412.8,411.83,411.83,2323.0,395.466,395.8688,394.9386,394.9386,2323.0
2020-08-28 11:25:00,411.8,411.8,411.5,411.5,1713.0,394.9098,394.9098,394.6221,394.6221,1713.0
2020-08-28 11:30:00,411.26,411.26,410.4,410.4,2339.0,394.392,394.392,393.5673,393.5673,2339.0
2020-08-28 11:35:00,410.2,410.48,410.02,410.07,600.0,393.3755,393.644,393.2028,393.2508,600.0
2020-08-28 11:40:00,409.65,409.65,408.36,408.36,1946.0,392.848,392.848,391.6109,391.6109,1946.0
2020-08-28 11:45:00,408.45,408.45,407.98,408.0,1415.0,391.6972,391.6972,391.2465,391.2657,1415.0
2020-08-28 11:50:00,407.81,408.0,407.56,407.72,802.0,391.0835,391.2657,390.8437,390.9972,802.0
2020-08-28 11:55:00,407.66,407.99,407.03,407.03,2420.0,390.9396,391.2561,390.3355,390.3355,2420.0
2020-08-28 12:00:00,407.06,407.14,406.66,406.92,1647.0,390.3642,390.441,389.9807,390.23,1647.0
2020-08-28 12:05:00,407.46,407.89,407.46,407.89,400.0,390.7478,391.1602,390.7478,391.1602,400.0
2020-08-28 12:10:00,407.1,407.12,406.56,406.73,1200.0,390.4026,390.4218,389.8848,390.0478,1200.0
2020-08-28 12:15:00,406.8,406.81,406.34,406.34,1025.0,390.1149,390.1245,389.6738,389.6738,1025.0
2020-08-28 12:20:00,406.16,406.16,405.73,406.05,3639.0,389.5012,389.5012,389.0888,389.3957,3639.0
2020-08-28 12:25:00,406.06,406.49,405.77,406.49,1394.0,389.4053,389.8176,389.1272,389.8176,1394.0
2020-08-28 12:30:00,406.7,406.72,406.7,406.72,200.0,390.019,390.0382,390.019,390.0382,200.0
2020-08-28 12:35:00,406.92,406.96,406.66,406.78,2185.0,390.23,390.2683,389.9807,390.0957,2185.0
2020-08-28 12:40:00,407.1,408.16,407.09,408.16,2014.0,390.4026,391.4191,390.393,391.4191,2014.0
2020-08-28 12:45:00,408.03,408.33,407.81,407.81,1447.0,391.2945,391.5822,391.0835,391.0835,1447.0
2020-08-28 12:50:00,407.52,408.08,407.42,408.02,1263.0,390.8054,391.3424,390.7095,391.2849,1263.0
2020-08-28 12:55:00,407.99,408.02,406.89,406.89,1702.0,391.2561,391.2849,390.2012,390.2012,1702.0
2020-08-28 13:00:00,406.94,407.44,406.93,407.12,1398.0,390.2492,390.7287,390.2396,390.4218,1398.0
2020-08-28 13:05:00,407.21,407.54,407.02,407.54,1606.0,390.5081,390.8246,390.3259,390.8246,1606.0
2020-08-28 13:10:00,407.56,408.14,407.56,408.11,1020.0,390.8437,391.3999,390.8437,391.3712,1020.0
2020-08-28 13:15:00,408.34,408.47,408.16,408.47,2341.0,391.5917,391.7164,391.4191,391.7164,2341.0
2020-08-28 13:20:00,408.44,408.45,408.15,408.15,400.0,391.6876,391.6972,391.4095,391.4095,400.0
2020-08-28 13:25:00,407.9,408.1,407.85,408.02,1290.0,391.1698,391.3616,391.1218,391.2849,1290.0
2020-08-28 13:30:00,408.16,408.2,407.85,407.85,602.0,391.4191,391.4575,391.1218,391.1218,602.0
2020-08-28 13:35:00,407.71,407.87,407.65,407.86,340.0,390.9876,391.141,390.93,391.1314,340.0
2020-08-28 13:40:00,407.77,408.15,407.77,407.88,510.0,391.0451,391.4095,391.0451,391.1506,510.0
2020-08-28 13:45:00,407.98,408.16,407.97,408.08,420.0,391.2465,391.4191,391.2369,391.3424,420.0
2020-08-28 13:50:00,407.9,408.29,407.81,408.29,1103.0,391.1698,391.5438,391.0835,391.5438,1103.0
2020-08-28 13:55:00,407.8,407.99,407.4,407.99,1645.0,391.0739,391.2561,390.6903,391.2561,1645.0
2020-08-28 14:00:00,407.84,407.84,407.3,407.3,1400.0,391.1123,391.1123,390.5944,390.5944,1400.0
2020-08-28 14:05:00,407.01,407.01,406.77,406.77,1167.0,390.3163,390.3163,390.0861,390.0861,1167.0
2020-08-28 14:10:00,406.8,407.16,406.8,407.16,2220.0,390.1149,390.4601,390.1149,390.4601,2220.0
2020-08-28 14:15:00,407.56,407.88,407.44,407.88,2210.0,390.8437,391.1506,390.7287,391.1506,2210.0
2020-08-28 14:20:00,408.0,408.63,408.0,408.63,720.0,391.2657,391.8698,391.2657,391.8698,720.0
2020-08-28 14:25:00,408.73,408.98,408.51,408.95,3369.0,391.9657,392.2055,391.7548,392.1767,3369.0
2020-08-28 14:30:00,408.95,409.01,408.02,408.02,4792.0,392.1767,392.2343,391.2849,391.2849,4792.0
2020-08-28 14:35:00,408.12,408.73,408.03,408.72,4994.0,391.3808,391.9657,391.2945,391.9562,4994.0
2020-08-28 14:40:00,408.56,408.61,408.29,408.3,449.0,391.8027,391.8507,391.5438,391.5534,449.0
2020-08-28 14:45:00,408.08,408.23,408.08,408.16,1014.0,391.3424,391.4863,391.3424,391.4191,1014.0
2020-08-28 14:50:00,408.48,408.96,408.33,408.96,1741.0,391.726,392.1863,391.5822,392.1863,1741.0
2020-08-28 14:55:00,408.67,408.81,408.35,408.66,1931.0,391.9082,392.0425,391.6013,391.8986,1931.0
2020-08-28 15:00:00,408.71,408.71,408.25,408.25,610.0,391.9466,391.9466,391.5054,391.5054,610.0
2020-08-28 15:05:00,408.46,408.49,408.26,408.33,4891.0,391.7068,391.7356,391.515,391.5822,4891.0
2020-08-28 15:10:00,408.58,409.32,408.51,409.32,2204.0,391.8219,392.5315,391.7548,392.5315,2204.0
2020-08-28 15:15:00,409.1,409.18,408.89,409.18,1807.0,392.3206,392.3973,392.1192,392.3973,1807.0
2020-08-28 15:20:00,409.28,409.52,409.01,409.31,3793.0,392.4932,392.7233,392.2343,392.522,3793.0
2020-08-28 15:25:00,409.37,409.67,409.01,409.09,2794.0,392.5795,392.8672,392.2343,392.311,2794.0
2020-08-28 15:30:00,409.13,409.59,409.08,409.41,2480.0,392.3493,392.7905,392.3014,392.6179,2480.0
2020-08-28 15:35:00,409.39,409.39,408.52,408.74,3324.0,392.5987,392.5987,391.7644,391.9753,3324.0
2020-08-28 15:40:00,408.74,409.13,408.56,409.13,3900.0,391.9753,392.3493,391.8027,392.3493,3900.0
2020-08-28 15:45:00,408.83,408.83,407.74,407.77,3353.0,392.0616,392.0616,391.0164,391.0451,3353.0
2020-08-28 15:50:00,407.69,408.03,407.18,407.79,9700.0,390.9684,391.2945,390.4793,391.0643,9700.0
2020-08-28 15:55:00,408.11,408.54,407.29,407.9,24704.0,391.3712,391.7835,390.5848,391.1698,24704.0
2020-08-31 09:30:00,407.75,408.72,406.69,407.59,8163.0,391.0259,391.9562,390.0094,390.8725,8163.0
2020-08-31 09:35:00,408.36,411.07,408.22,410.22,3276.0,391.6109,394.2098,391.4767,393.3946,3276.0
2020-08-31 09:40:00,409.91,411.22,409.25,410.85,3867.0,393.0973,394.3536,392.4644,393.9988,3867.0
2020-08-31 09:45:00,411.05,411.32,410.74,410.78,700.0,394.1906,394.4495,393.8933,393.9317,700.0
2020-08-31 09:50:00,410.45,411.27,410.0,410.69,5339.0,393.6152,394.4016,393.1837,393.8454,5339.0
2020-08-31 09:55:00,410.38,410.76,409.06,409.24,27938.0,393.5481,393.9125,392.2822,392.4548,27938.0
2020-08-31 10:00:00,409.64,410.38,409.11,410.38,1110.0,392.8384,393.5481,392.3302,393.5481,1110.0
2020-08-31 10:05:00,409.8,412.68,409.8,412.59,7615.0,392.9919,395.7537,392.9919,395.6674,7615.0
2020-08-31 10:10:00,412.17,412.9,411.57,412.13,1600.0,395.2647,395.9647,394.6893,395.2263,1600.0
2020-08-31 10:15:00,411.37,411.71,410.88,411.71,1600.0,394.4975,394.8235,394.0276,394.8235,1600.0
2020-08-31 10:20:00,411.67,412.22,411.58,412.22,710.0,394.7852,395.3126,394.6989,395.3126,710.0
2020-08-31 10:25:00,412.54,412.61,412.08,412.61,2804.0,395.6195,395.6866,395.1783,395.6866,2804.0
2020-08-31 10:30:00,412.64,412.96,412.4,412.96,2530.0,395.7154,396.0223,395.4852,396.0223,2530.0
2020-08-31 10:35:00,412.98,413.19,411.85,411.85,3963.0,396.0414,396.2428,394.9578,394.9578,3963.0
2020-08-31 10:40:00,411.85,413.16,411.85,412.54,3605.0,394.9578,396.214,394.9578,395.6195,3605.0
2020-08-31 10:45:00,412.59,413.21,412.53,413.14,1113.0,395.6674,396.262,395.6099,396.1949,1113.0
2020-08-31 10:50:00,413.13,413.19,412.79,413.14,2400.0,396.1853,396.2428,395.8592,396.1949,2400.0
2020-08-31 10:55:00,413.14,414.24,413.13,414.24,2983.0,396.1949,397.2498,396.1853,397.2498,2983.0
2020-08-31 11:00:00,414.03,414.03,413.74,413.96,2000.0,397.0484,397.0484,396.7703,396.9812,2000.0
2020-08-31 11:05:00,414.33,414.56,414.07,414.31,1500.0,397.3361,397.5566,397.0867,397.3169,1500.0
2020-08-31 11:10:00,414.3,414.3,413.56,413.91,1800.0,397.3073,397.3073,396.5976,396.9333,1800.0
2020-08-31 11:15:00,413.75,414.35,413.69,414.24,2200.0,396.7799,397.3552,396.7223,397.2498,2200.0
2020-08-31 11:20:00,413.7,413.92,412.85,412.86,1920.0,396.7319,396.9429,395.9168,395.9264,1920.0
2020-08-31 11:25:00,413.01,413.02,412.35,412.65,2558.0,396.0702,396.0798,395.4373,395.725,2558.0
2020-08-31 11:30:00,412.56,412.85,412.55,412.85,300.0,395.6387,395.9168,395.6291,395.9168,300.0
2020-08-31 11:35:00,413.02,413.11,413.02,413.11,543.0,396.0798,396.1661,396.0798,396.1661,543.0
2020-08-31 11:40:00,413.08,413.59,413.08,413.59,400.0,396.1373,396.6264,396.1373,396.6264,400.0
2020-08-31 11:45:00,414.23,414.42,413.9,414.42,600.0,397.2402,397.4224,396.9237,397.4224,600.0
2020-08-31 11:50:00,414.42,414.79,414.21,414.79,2804.0,397.4224,397.7772,397.221,397.7772,2804.0
2020-08-31 11:55:00,414.63,414.87,414.63,414.73,600.0,397.6238,397.8539,397.6238,397.7197,600.0
2020-08-31 12:00:00,414.62,414.62,414.07,414.36,1119.0,397.6142,397.6142,397.0867,397.3648,1119.0
2020-08-31 12:05:00,415.03,415.09,413.92,414.18,508.0,398.0074,398.0649,396.9429,397.1922,508.0
2020-08-31 12:10:00,414.06,414.07,413.87,413.98,713.0,397.0771,397.0867,396.8949,397.0004,713.0
2020-08-31 12:15:00,413.93,414.76,413.93,414.76,600.0,396.9525,397.7484,396.9525,397.7484,600.0
2020-08-31 12:20:00,414.85,415.02,413.89,413.89,4459.0,397.8347,397.9978,396.9141,396.9141,4459.0
2020-08-31 12:25:00,414.06,414.27,413.72,414.18,1290.0,397.0771,397.2785,396.7511,397.1922,1290.0
2020-08-31 12:30:00,413.49,413.92,413.48,413.79,1404.0,396.5305,396.9429,396.5209,396.8182,1404.0
2020-08-31 12:35:00,414.56,414.56,414.51,414.52,200.0,397.5566,397.5566,397.5087,397.5183,200.0
2020-08-31 12:40:00,414.63,414.63,414.33,414.33,737.0,397.6238,397.6238,397.3361,397.3361,737.0
2020-08-31 12:45:00,414.21,414.21,414.21,414.21,100.0,397.221,397.221,397.221,397.221,100.0
2020-08-31 12:50:00,414.24,414.67,414.24,414.67,200.0,397.2498,397.6621,397.2498,397.6621,200.0
2020-08-31 12:55:00,414.6,414.6,414.17,414.32,2919.0,397.595,397.595,397.1826,397.3265,2919.0
2020-08-31 13:00:00,414.11,414.4,413.75,413.89,2270.0,397.1251,397.4032,396.7799,396.9141,2270.0
2020-08-31 13:05:00,413.6,413.6,413.57,413.57,1100.0,396.636,396.636,396.6072,396.6072,1100.0
2020-08-31 13:10:00,413.49,413.83,413.36,413.83,1500.0,396.5305,396.8566,396.4058,396.8566,1500.0
2020-08-31 13:15:00,413.87,414.06,413.6,413.61,1000.0,396.8949,397.0771,396.636,396.6456,1000.0
2020-08-31 13:20:00,413.59,413.8,413.59,413.8,300.0,396.6264,396.8278,396.6264,396.8278,300.0
2020-08-31 13:25:00,413.62,413.89,412.55,413.82,6300.0,396.6552,396.9141,395.6291,396.847,6300.0
2020-08-31 13:30:00,414.09,414.13,413.85,414.06,1712.0,397.1059,397.1443,396.8757,397.0771,1712.0
2020-08-31 13:35:00,414.19,414.68,414.19,414.68,1857.0,397.2018,397.6717,397.2018,397.6717,1857.0
2020-08-31 13:40:00,414.55,414.73,414.18,414.18,918.0,397.547,397.7197,397.1922,397.1922,918.0
2020-08-31 13:45:00,414.18,414.26,413.59,414.25,2655.0,397.1922,397.2689,396.6264,397.2593,2655.0
2020-08-31 13:50:00,414.39,414.39,414.05,414.2,400.0,397.3936,397.3936,397.0675,397.2114,400.0
2020-08-31 13:55:00,413.84,413.87,413.84,413.87,300.0,396.8662,396.8949,396.8662,396.8949,300.0
2020-08-31 14:00:00,413.94,413.94,413.53,413.84,800.0,396.9621,396.9621,396.5689,396.8662,800.0
2020-08-31 14:05:00,413.61,413.85,413.61,413.81,1000.0,396.6456,396.8757,396.6456,396.8374,1000.0
2020-08-31 14:10:00,413.82,414.21,413.82,414.21,1300.0,396.847,397.221,396.847,397.221,1300.0
2020-08-31 14:15:00,414.28,414.54,414.01,414.05,3393.0,397.2881,397.5374,397.0292,397.0675,3393.0
2020-08-31 14:20:00,414.21,414.39,414.18,414.39,700.0,397.221,397.3936,397.1922,397.3936,700.0
2020-08-31 14:25:00,414.44,414.52,414.07,414.18,6020.0,397.4415,397.5183,397.0867,397.1922,6020.0
2020-08-31 14:30:00,414.27,414.37,414.1,414.1,1358.0,397.2785,397.3744,397.1155,397.1155,1358.0
2020-08-31 14:35:00,414.09,414.16,413.68,414.16,2110.0,397.1059,397.173,396.7127,397.173,2110.0
2020-08-31 14:40:00,414.02,414.58,414.02,414.43,1150.0,397.0388,397.5758,397.0388,397.432,1150.0
2020-08-31 14:45:00,414.61,414.69,414.39,414.62,1802.0,397.6046,397.6813,397.3936,397.6142,1802.0
2020-08-31 14:50:00,414.43,414.8,414.43,414.59,3300.0,397.432,397.7868,397.432,397.5854,3300.0
2020-08-31 14:55:00,414.59,414.76,414.49,414.72,1100.0,397.5854,397.7484,397.4895,397.7101,1100.0
2020-08-31 15:00:00,414.71,414.71,413.89,413.89,2605.0,397.7005,397.7005,396.9141,396.9141,2605.0
2020-08-31 15:05:00,413.75,414.18,413.75,414.03,1670.0,396.7799,397.1922,396.7799,397.0484,1670.0
2020-08-31 15:10:00,413.99,413.99,413.57,413.79,2300.0,397.01,397.01,396.6072,396.8182,2300.0
2020-08-31 15:15:00,413.84,414.08,413.68,414.08,2000.0,396.8662,397.0963,396.7127,397.0963,2000.0
2020-08-31 15:20:00,414.01,414.01,413.45,413.45,1300.0,397.0292,397.0292,396.4922,396.4922,1300.0
2020-08-31 15:25:00,413.48,414.29,413.48,414.29,1500.0,396.5209,397.2977,396.5209,397.2977,1500.0
2020-08-31 15:30:00,414.2,414.47,414.05,414.29,3241.0,397.2114,397.4703,397.0675,397.2977,3241.0
2020-08-31 15:35:00,414.47,414.59,414.17,414.17,3600.0,397.4703,397.5854,397.1826,397.1826,3600.0
2020-08-31 15:40:00,414.28,414.85,413.97,414.44,7080.0,397.2881,397.8347,396.9908,397.4415,7080.0
2020-08-31 15:45:00,414.39,415.95,414.38,415.63,11575.0,397.3936,398.8896,397.384,398.5827,11575.0
2020-08-31 15:50:00,415.25,415.95,414.65,415.24,32872.0,398.2183,398.8896,397.6429,398.2087,32872.0
2020-08-31 15:55:00,415.13,416.28,414.67,414.97,127602.0,398.1032,399.2061,397.6621,397.9498,127602.0
2020-09-01 09:30:00,413.14,417.65,413.14,417.65,10425.0,396.1949,400.5199,396.1949,400.5199,10425.0
2020-09-01 09:35:00,416.64,417.52,416.25,416.59,2762.0,399.5513,400.3952,399.1773,399.5034,2762.0
2020-09-01 09:40:00,417.46,417.63,415.63,417.63,4803.0,400.3377,400.5007,398.5827,400.5007,4803.0
2020-09-01 09:45:00,418.17,418.17,416.42,416.58,7975.0,401.0186,401.0186,399.3403,399.4938,7975.0
2020-09-01 09:50:00,416.99,418.17,416.99,417.74,5480.0,399.887,401.0186,399.887,400.6062,5480.0
2020-09-01 09:55:00,417.25,418.41,417.12,418.41,3937.0,400.1363,401.2487,400.0116,401.2487,3937.0
2020-09-01 10:00:00,417.79,417.79,416.96,416.96,6902.0,400.6541,400.6541,399.8582,399.8582,6902.0
2020-09-01 10:05:00,417.0,417.28,415.61,416.82,12812.0,399.8966,400.1651,398.5636,399.7239,12812.0
2020-09-01 10:10:00,416.51,416.96,414.55,414.75,23238.0,399.4266,399.8582,397.547,397.7388,23238.0
2020-09-01 10:15:00,414.42,415.06,413.48,413.66,6870.0,397.4224,398.0361,396.5209,396.6935,6870.0
2020-09-01 10:20:00,414.08,415.31,414.08,415.05,1966.0,397.0963,398.2759,397.0963,398.0265,1966.0
2020-09-01 10:25:00,415.04,415.94,414.65,414.91,10256.0,398.0169,398.88,397.6429,397.8923,10256.0
2020-09-01 10:30:00,414.65,415.34,414.65,415.19,1520.0,397.6429,398.3046,397.6429,398.1608,1520.0
2020-09-01 10:35:00,414.65,415.3,414.51,414.68,1700.0,397.6429,398.2663,397.5087,397.6717,1700.0
2020-09-01 10:40:00,414.43,415.07,414.35,414.89,3031.0,397.432,398.0457,397.3552,397.8731,3031.0
2020-09-01 10:45:00,414.82,415.66,414.6,414.94,2053.0,397.806,398.6115,397.595,397.921,2053.0
2020-09-01 10:50:00,415.26,415.56,415.05,415.2,2100.0,398.2279,398.5156,398.0265,398.1704,2100.0
2020-09-01 10:55:00,414.73,415.45,414.27,415.45,2500.0,397.7197,398.4101,397.2785,398.4101,2500.0
2020-09-01 11:00:00,415.09,415.49,415.02,415.37,1300.0,398.0649,398.4485,397.9978,398.3334,1300.0
2020-09-01 11:05:00,415.14,415.36,414.64,414.65,2920.0,398.1128,398.3238,397.6333,397.6429,2920.0
2020-09-01 11:10:00,414.75,415.23,414.62,415.23,40428.0,397.7388,398.1991,397.6142,398.1991,40428.0
2020-09-01 11:15:00,415.07,415.72,414.81,415.24,2578.0,398.0457,398.669,397.7964,398.2087,2578.0
2020-09-01 11:20:00,414.92,415.25,414.55,414.87,4803.0,397.9019,398.2183,397.547,397.8539,4803.0
2020-09-01 11:25:00,415.02,415.39,414.45,415.11,5173.0,397.9978,398.3526,397.4511,398.0841,5173.0
2020-09-01 11:30:00,415.07,415.59,414.94,415.27,4940.0,398.0457,398.5444,397.921,398.2375,4940.0
2020-09-01 11:35:00,415.54,416.12,415.48,416.12,3396.0,398.4964,399.0526,398.4389,399.0526,3396.0
2020-09-01 11:40:00,415.96,416.35,415.8,416.1,3441.0,398.8992,399.2732,398.7458,399.0335,3441.0
2020-09-01 11:45:00,415.87,416.54,415.87,416.34,2261.0,398.8129,399.4554,398.8129,399.2636,2261.0
2020-09-01 11:50:00,416.52,416.65,416.26,416.62,4570.0,399.4362,399.5609,399.1869,399.5321,4570.0
2020-09-01 11:55:00,416.5,416.78,416.21,416.49,5589.0,399.4171,399.6856,399.139,399.4075,5589.0
2020-09-01 12:00:00,416.76,417.17,416.33,417.12,1876.0,399.6664,400.0596,399.254,400.0116,1876.0
2020-09-01 12:05:00,417.04,417.23,417.01,417.13,977.0,399.9349,400.1171,399.9061,400.0212,977.0
2020-09-01 12:10:00,417.36,417.82,417.1,417.41,6448.0,400.2418,400.6829,399.9924,400.2897,6448.0
2020-09-01 12:15:00,417.45,418.51,417.45,418.51,708.0,400.3281,401.3446,400.3281,401.3446,708.0
2020-09-01 12:20:00,418.11,418.45,417.99,417.99,3189.0,400.961,401.2871,400.8459,400.8459,3189.0
2020-09-01 12:25:00,418.08,418.09,417.83,417.97,1301.0,400.9323,400.9418,400.6925,400.8268,1301.0
2020-09-01 12:30:00,417.9,418.19,417.56,417.98,2397.0,400.7596,401.0377,400.4336,400.8364,2397.0
2020-09-01 12:35:00,417.47,418.02,417.4,417.92,2200.0,400.3473,400.8747,400.2801,400.7788,2200.0
2020-09-01 12:40:00,417.94,417.94,417.29,417.3,1100.0,400.798,400.798,400.1747,400.1842,1100.0
2020-09-01 12:45:00,417.4,417.53,416.16,416.59,3018.0,400.2801,400.4048,399.091,399.5034,3018.0
2020-09-01 12:50:00,416.63,416.76,416.35,416.48,1802.0,399.5417,399.6664,399.2732,399.3979,1802.0
2020-09-01 12:55:00,416.35,416.96,416.33,416.33,3703.0,399.2732,399.8582,399.254,399.254,3703.0
2020-09-01 13:00:00,416.49,416.57,416.23,416.39,1101.0,399.4075,399.4842,399.1581,399.3116,1101.0
2020-09-01 13:05:00,416.34,416.45,415.97,416.04,2300.0,399.2636,399.3691,398.9088,398.9759,2300.0
2020-09-01 13:10:00,416.12,416.2,415.72,415.72,2513.0,399.0526,399.1294,398.669,398.669,2513.0
2020-09-01 13:15:00,415.6,416.16,415.44,416.03,4574.0,398.554,399.091,398.4005,398.9663,4574.0
2020-09-01 13:20:00,415.99,415.99,415.67,415.8,4120.0,398.928,398.928,398.6211,398.7458,4120.0
2020-09-01 13:25:00,415.78,416.01,415.68,415.69,700.0,398.7266,398.9472,398.6307,398.6403,700.0
2020-09-01 13:30:00,415.69,415.84,415.67,415.68,1698.0,398.6403,398.7841,398.6211,398.6307,1698.0
2020-09-01 13:35:00,415.69,415.82,415.52,415.73,2460.0,398.6403,398.7649,398.4773,398.6786,2460.0
2020-09-01 13:40:00,415.73,416.15,415.72,416.15,1186.0,398.6786,399.0814,398.669,399.0814,1186.0
2020-09-01 13:45:00,415.98,416.11,415.59,415.77,1920.0,398.9184,399.0431,398.5444,398.717,1920.0
2020-09-01 13:50:00,415.54,415.6,415.23,415.26,1799.0,398.4964,398.554,398.1991,398.2279,1799.0
2020-09-01 13:55:00,415.56,416.37,415.54,416.28,2505.0,398.5156,399.2924,398.4964,399.2061,2505.0
2020-09-01 14:00:00,416.1,416.11,416.1,416.11,200.0,399.0335,399.0431,399.0335,399.0431,200.0
2020-09-01 14:05:00,416.31,416.31,415.95,415.95,600.0,399.2349,399.2349,398.8896,398.8896,600.0
2020-09-01 14:10:00,416.12,416.25,415.98,415.99,801.0,399.0526,399.1773,398.9184,398.928,801.0
2020-09-01 14:15:00,415.68,415.77,415.66,415.77,1100.0,398.6307,398.717,398.6115,398.717,1100.0
2020-09-01 14:20:00,416.01,416.01,415.71,415.81,923.0,398.9472,398.9472,398.6595,398.7554,923.0
2020-09-01 14:25:00,415.6,415.87,415.53,415.75,1531.0,398.554,398.8129,398.4868,398.6978,1531.0
2020-09-01 14:30:00,415.74,415.97,415.68,415.76,1100.0,398.6882,398.9088,398.6307,398.7074,1100.0
2020-09-01 14:35:00,415.7,416.09,415.64,416.09,1324.0,398.6499,399.0239,398.5923,399.0239,1324.0
2020-09-01 14:40:00,416.0,416.34,414.99,414.99,4701.0,398.9376,399.2636,397.969,397.969,4701.0
2020-09-01 14:45:00,414.81,415.29,414.75,415.18,1738.0,397.7964,398.2567,397.7388,398.1512,1738.0
2020-09-01 14:50:00,415.35,415.38,414.83,414.98,615.0,398.3142,398.343,397.8156,397.9594,615.0
2020-09-01 14:55:00,414.82,415.48,414.82,415.4,1128.0,397.806,398.4389,397.806,398.3622,1128.0
2020-09-01 15:00:00,415.39,415.39,415.07,415.14,1623.0,398.3526,398.3526,398.0457,398.1128,1623.0
2020-09-01 15:05:00,415.53,415.53,414.82,414.98,1800.0,398.4868,398.4868,397.806,397.9594,1800.0
2020-09-01 15:10:00,415.02,415.02,414.53,414.72,1769.0,397.9978,397.9978,397.5279,397.7101,1769.0
2020-09-01 15:15:00,414.34,414.56,414.34,414.54,300.0,397.3457,397.5566,397.3457,397.5374,300.0
2020-09-01 15:20:00,414.63,414.81,414.55,414.77,1381.0,397.6238,397.7964,397.547,397.758,1381.0
2020-09-01 15:25:00,414.88,414.88,414.16,414.16,1804.0,397.8635,397.8635,397.173,397.173,1804.0
2020-09-01 15:30:00,414.42,414.7,414.36,414.57,2703.0,397.4224,397.6909,397.3648,397.5662,2703.0
2020-09-01 15:35:00,414.57,415.45,414.57,415.07,2886.0,397.5662,398.4101,397.5662,398.0457,2886.0
2020-09-01 15:40:00,414.89,416.24,414.77,416.03,3391.0,397.8731,399.1677,397.758,398.9663,3391.0
2020-09-01 15:45:00,415.84,415.84,414.92,415.04,3900.0,398.7841,398.7841,397.9019,398.0169,3900.0
2020-09-01 15:50:00,414.93,414.98,413.93,413.93,4000.0,397.9115,397.9594,396.9525,396.9525,4000.0
2020-09-01 15:55:00,414.12,415.1,414.09,414.74,14920.0,397.1347,398.0745,397.1059,397.7292,14920.0
2020-09-02 09:30:00,417.32,417.32,415.37,415.37,3846.0,400.2034,400.2034,398.3334,398.3334,3846.0
2020-09-02 09:35:00,415.85,416.66,415.75,416.31,906.0,398.7937,399.5705,398.6978,399.2349,906.0
2020-09-02 09:40:00,415.82,416.38,415.49,415.99,3556.0,398.7649,399.302,398.4485,398.928,3556.0
2020-09-02 09:45:00,416.48,417.12,416.0,416.92,3108.0,399.3979,400.0116,398.9376,399.8198,3108.0
2020-09-02 09:50:00,417.11,419.33,417.11,419.14,1490.0,400.002,402.131,400.002,401.9488,1490.0
2020-09-02 09:55:00,419.14,421.09,419.04,420.25,3604.0,401.9488,403.8188,401.8529,403.0132,3604.0
2020-09-02 10:00:00,420.12,421.67,419.7,421.14,1610.0,402.8886,404.375,402.4858,403.8667,1610.0
2020-09-02 10:05:00,421.37,422.47,420.92,421.85,5007.0,404.0873,405.1422,403.6558,404.5476,5007.0
2020-09-02 10:10:00,421.19,422.73,420.95,421.5,4051.0,403.9147,405.3915,403.6845,404.212,4051.0
2020-09-02 10:15:00,421.39,422.89,421.39,421.8,1843.0,404.1065,405.545,404.1065,404.4997,1843.0
2020-09-02 10:20:00,422.33,423.84,422.33,423.46,4391.0,405.0079,406.456,405.0079,406.0916,4391.0
2020-09-02 10:25:00,423.67,423.81,423.67,423.81,622.0,406.293,406.4272,406.293,406.4272,622.0
2020-09-02 10:30:00,424.28,425.8,423.88,425.4,6536.0,406.878,408.3356,406.4944,407.952,6536.0
2020-09-02 10:35:00,425.58,426.65,424.67,426.64,13432.0,408.1246,409.1508,407.252,409.1412,13432.0
2020-09-02 10:40:00,426.81,426.95,425.01,425.01,7967.0,409.3042,409.4384,407.578,407.578,7967.0
2020-09-02 10:45:00,424.85,425.52,424.47,425.52,2298.0,407.4246,408.0671,407.0602,408.0671,2298.0
2020-09-02 10:50:00,425.67,425.67,424.73,424.73,1670.0,408.2109,408.2109,407.3095,407.3095,1670.0
2020-09-02 10:55:00,424.5,424.65,423.95,424.18,1305.0,407.0889,407.2328,406.5615,406.7821,1305.0
2020-09-02 11:00:00,424.05,424.44,423.71,423.77,2271.0,406.6574,407.0314,406.3313,406.3889,2271.0
2020-09-02 11:05:00,423.08,423.86,423.08,423.84,400.0,405.7272,406.4752,405.7272,406.456,400.0
2020-09-02 11:10:00,424.22,424.92,423.29,423.29,1637.0,406.8204,407.4917,405.9286,405.9286,1637.0
2020-09-02 11:15:00,423.47,423.99,423.33,423.79,1000.0,406.1012,406.5999,405.9669,406.4081,1000.0
2020-09-02 11:20:00,424.1,424.69,423.83,424.63,6521.0,406.7053,407.2711,406.4464,407.2136,6521.0
2020-09-02 11:25:00,424.51,424.9,423.16,423.88,8618.0,407.0985,407.4725,405.8039,406.4944,8618.0
2020-09-02 11:30:00,424.29,424.66,424.29,424.52,1658.0,406.8875,407.2424,406.8875,407.1081,1658.0
2020-09-02 11:35:00,423.83,425.13,423.82,424.62,2300.0,406.4464,407.6931,406.4368,407.204,2300.0
2020-09-02 11:40:00,425.28,425.39,424.75,425.39,1010.0,407.8369,407.9424,407.3287,407.9424,1010.0
2020-09-02 11:45:00,425.28,425.97,425.23,425.97,1010.0,407.8369,408.4986,407.789,408.4986,1010.0
2020-09-02 11:50:00,425.83,425.83,425.41,425.41,912.0,408.3644,408.3644,407.9616,407.9616,912.0
2020-09-02 11:55:00,425.21,425.21,424.92,425.15,6300.0,407.7698,407.7698,407.4917,407.7123,6300.0
2020-09-02 12:00:00,424.75,425.1,424.45,424.83,1673.0,407.3287,407.6643,407.041,407.4054,1673.0
2020-09-02 12:05:00,424.77,424.95,424.75,424.95,1241.0,407.3479,407.5205,407.3287,407.5205,1241.0
2020-09-02 12:10:00,424.23,424.59,424.11,424.11,1090.0,406.83,407.1752,406.7149,406.7149,1090.0
2020-09-02 12:15:00,424.12,424.47,423.9,424.3,2691.0,406.7245,407.0602,406.5135,406.8971,2691.0
2020-09-02 12:20:00,424.56,424.57,424.0,424.06,51805.0,407.1465,407.1561,406.6094,406.667,51805.0
2020-09-02 12:25:00,424.14,424.51,424.0,424.11,4728.0,406.7437,407.0985,406.6094,406.7149,4728.0
2020-09-02 12:30:00,424.0,424.0,423.46,423.46,1853.0,406.6094,406.6094,406.0916,406.0916,1853.0
2020-09-02 12:35:00,423.27,424.44,423.27,424.44,1901.0,405.9094,407.0314,405.9094,407.0314,1901.0
2020-09-02 12:40:00,424.47,424.5,424.25,424.41,1467.0,407.0602,407.0889,406.8492,407.0026,1467.0
2020-09-02 12:45:00,424.13,424.56,423.9,423.93,3352.0,406.7341,407.1465,406.5135,406.5423,3352.0
2020-09-02 12:50:00,423.62,423.73,423.38,423.66,1871.0,406.245,406.3505,406.0149,406.2834,1871.0
2020-09-02 12:55:00,423.72,424.31,423.69,423.97,2800.0,406.3409,406.9067,406.3122,406.5807,2800.0
2020-09-02 13:00:00,423.91,423.98,423.65,423.82,1893.0,406.5231,406.5903,406.2738,406.4368,1893.0
2020-09-02 13:05:00,423.82,423.82,423.44,423.47,1809.0,406.4368,406.4368,406.0724,406.1012,1809.0
2020-09-02 13:10:00,423.59,424.15,423.45,423.96,2311.0,406.2163,406.7533,406.082,406.5711,2311.0
2020-09-02 13:15:00,424.03,424.37,423.93,424.37,3891.0,406.6382,406.9643,406.5423,406.9643,3891.0
2020-09-02 13:20:00,424.4,424.4,424.01,424.21,1896.0,406.993,406.993,406.619,406.8108,1896.0
2020-09-02 13:25:00,424.19,424.2,423.55,423.78,2275.0,406.7916,406.8012,406.1779,406.3985,2275.0
2020-09-02 13:30:00,423.56,424.1,423.56,424.1,1631.0,406.1875,406.7053,406.1875,406.7053,1631.0
2020-09-02 13:35:00,423.99,424.4,423.89,424.17,7044.0,406.5999,406.993,406.504,406.7725,7044.0
2020-09-02 13:40:00,424.13,424.51,423.87,423.87,10173.0,406.7341,407.0985,406.4848,406.4848,10173.0
2020-09-02 13:45:00,423.84,423.92,423.21,423.21,1707.0,406.456,406.5327,405.8518,405.8518,1707.0
2020-09-02 13:50:00,423.77,424.14,423.77,424.03,1207.0,406.3889,406.7437,406.3889,406.6382,1207.0
2020-09-02 13:55:00,424.32,424.32,423.88,423.88,1010.0,406.9163,406.9163,406.4944,406.4944,1010.0
2020-09-02 14:00:00,423.87,423.88,423.39,423.67,800.0,406.4848,406.4944,406.0245,406.293,800.0
2020-09-02 14:05:00,423.99,424.1,423.73,423.91,2022.0,406.5999,406.7053,406.3505,406.5231,2022.0
2020-09-02 14:10:00,423.64,423.98,423.48,423.98,933.0,406.2642,406.5903,406.1108,406.5903,933.0
2020-09-02 14:15:00,424.03,424.99,423.86,424.39,16820.0,406.6382,407.5588,406.4752,406.9834,16820.0
2020-09-02 14:20:00,424.39,425.23,424.2,424.93,11924.0,406.9834,407.789,406.8012,407.5013,11924.0
2020-09-02 14:25:00,425.09,425.5,424.77,424.99,1938.0,407.6547,408.0479,407.3479,407.5588,1938.0
2020-09-02 14:30:00,425.0,425.0,424.88,424.88,2337.0,407.5684,407.5684,407.4533,407.4533,2337.0
2020-09-02 14:35:00,424.94,424.94,424.3,424.66,1195.0,407.5109,407.5109,406.8971,407.2424,1195.0
2020-09-02 14:40:00,424.5,425.02,424.47,425.0,3312.0,407.0889,407.5876,407.0602,407.5684,3312.0
2020-09-02 14:45:00,425.02,425.31,424.9,425.31,2400.0,407.5876,407.8657,407.4725,407.8657,2400.0
2020-09-02 14:50:00,425.19,425.76,425.19,425.38,1892.0,407.7506,408.2973,407.7506,407.9328,1892.0
2020-09-02 14:55:00,425.25,425.36,425.09,425.2,1114.0,407.8082,407.9137,407.6547,407.7602,1114.0
2020-09-02 15:00:00,425.13,425.35,425.08,425.35,1460.0,407.6931,407.9041,407.6451,407.9041,1460.0
2020-09-02 15:05:00,425.04,425.04,424.46,424.97,1500.0,407.6068,407.6068,407.0506,407.5397,1500.0
2020-09-02 15:10:00,424.74,425.5,424.73,425.5,3729.0,407.3191,408.0479,407.3095,408.0479,3729.0
2020-09-02 15:15:00,425.71,425.93,425.5,425.74,3977.0,408.2493,408.4603,408.0479,408.2781,3977.0
2020-09-02 15:20:00,425.86,425.86,425.27,425.47,3889.0,408.3932,408.3932,407.8274,408.0191,3889.0
2020-09-02 15:25:00,425.23,425.83,425.22,425.69,2000.0,407.789,408.3644,407.7794,408.2301,2000.0
2020-09-02 15:30:00,425.68,426.34,425.47,426.22,6309.0,408.2205,408.8535,408.0191,408.7384,6309.0
2020-09-02 15:35:00,426.36,426.38,425.57,426.03,4155.0,408.8726,408.8918,408.115,408.5562,4155.0
2020-09-02 15:40:00,425.93,426.95,425.72,426.95,7747.0,408.4603,409.4384,408.2589,409.4384,7747.0
2020-09-02 15:45:00,426.95,428.3,426.95,428.3,8829.0,409.4384,410.7331,409.4384,410.7331,8829.0
2020-09-02 15:50:00,429.06,429.07,427.66,428.45,13463.0,411.4619,411.4715,410.1193,410.8769,13463.0
2020-09-02 15:55:00,428.33,428.61,427.4,427.4,58566.0,410.7618,411.0304,409.87,409.87,58566.0
2020-09-03 09:30:00,428.18,431.12,428.18,429.85,10263.0,410.618,413.4374,410.618,412.2195,10263.0
2020-09-03 09:35:00,429.8,430.05,429.22,429.86,1480.0,412.1716,412.4113,411.6153,412.2291,1480.0
2020-09-03 09:40:00,429.74,429.74,427.45,427.45,1686.0,412.114,412.114,409.9179,409.9179,1686.0
2020-09-03 09:45:00,425.53,427.93,425.53,427.42,3599.0,408.0767,410.3783,408.0767,409.8892,3599.0
2020-09-03 09:50:00,427.29,427.29,426.26,426.27,2333.0,409.7645,409.7645,408.7767,408.7863,2333.0
2020-09-03 09:55:00,426.67,427.53,426.07,427.5,1766.0,409.1699,409.9947,408.5945,409.9659,1766.0
2020-09-03 10:00:00,427.87,427.87,424.41,424.7,13056.0,410.3207,410.3207,407.0026,407.2807,13056.0
2020-09-03 10:05:00,424.01,424.65,423.06,424.4,7579.0,406.619,407.2328,405.708,406.993,7579.0
2020-09-03 10:10:00,423.67,425.13,423.01,424.91,7811.0,406.293,407.6931,405.66,407.4821,7811.0
2020-09-03 10:15:00,424.76,425.18,424.57,424.87,10978.0,407.3383,407.741,407.1561,407.4438,10978.0
2020-09-03 10:20:00,424.7,424.7,421.2,422.14,1733.0,407.2807,407.2807,403.9243,404.8257,1733.0
2020-09-03 10:25:00,422.62,423.57,422.62,423.5,4324.0,405.286,406.1971,405.286,406.1299,4324.0
2020-09-03 10:30:00,423.24,424.75,423.23,424.47,919.0,405.8806,407.3287,405.871,407.0602,919.0
2020-09-03 10:35:00,424.56,424.56,423.5,423.89,2335.0,407.1465,407.1465,406.1299,406.504,2335.0
2020-09-03 10:40:00,423.85,425.29,423.48,424.38,3077.0,406.4656,407.8465,406.1108,406.9739,3077.0
2020-09-03 10:45:00,423.98,425.28,423.98,424.43,2497.0,406.5903,407.8369,406.5903,407.0218,2497.0
2020-09-03 10:50:00,423.79,424.52,423.79,424.3,1869.0,406.4081,407.1081,406.4081,406.8971,1869.0
2020-09-03 10:55:00,424.31,424.31,423.3,423.31,3006.0,406.9067,406.9067,405.9382,405.9477,3006.0
2020-09-03 11:00:00,423.17,423.44,422.07,422.42,2101.0,405.8135,406.0724,404.7586,405.0942,2101.0
2020-09-03 11:05:00,421.75,421.75,419.99,420.56,6161.0,404.4517,404.4517,402.7639,403.3105,6161.0
2020-09-03 11:10:00,420.56,421.33,420.56,420.97,1800.0,403.3105,404.049,403.3105,403.7037,1800.0
2020-09-03 11:15:00,421.11,421.11,418.0,418.23,13752.0,403.838,403.838,400.8555,401.0761,13752.0
2020-09-03 11:20:00,418.34,419.26,417.02,418.84,2989.0,401.1816,402.0639,399.9157,401.6611,2989.0
2020-09-03 11:25:00,419.06,420.11,418.16,420.11,4078.0,401.8721,402.879,401.009,402.879,4078.0
2020-09-03 11:30:00,419.45,420.3,419.45,420.05,1770.0,402.2461,403.0612,402.2461,402.8215,1770.0
2020-09-03 11:35:00,418.87,419.8,418.87,419.33,1023.0,401.6899,402.5817,401.6899,402.131,1023.0
2020-09-03 11:40:00,419.27,420.66,419.27,420.02,842.0,402.0734,403.4064,402.0734,402.7927,842.0
2020-09-03 11:45:00,419.97,420.15,419.42,419.42,976.0,402.7447,402.9174,402.2173,402.2173,976.0
2020-09-03 11:50:00,419.23,419.64,419.22,419.55,600.0,402.0351,402.4283,402.0255,402.342,600.0
2020-09-03 11:55:00,418.13,418.13,417.44,417.44,800.0,400.9802,400.9802,400.3185,400.3185,800.0
2020-09-03 12:00:00,417.82,418.94,417.41,418.94,2327.0,400.6829,401.757,400.2897,401.757,2327.0
2020-09-03 12:05:00,418.56,419.36,418.04,419.36,3700.0,401.3926,402.1598,400.8939,402.1598,3700.0
2020-09-03 12:10:00,419.63,419.63,419.05,419.07,1486.0,402.4187,402.4187,401.8625,401.8816,1486.0
2020-09-03 12:15:00,419.34,419.79,419.26,419.79,1100.0,402.1406,402.5721,402.0639,402.5721,1100.0
2020-09-03 12:20:00,419.28,419.54,419.03,419.47,3253.0,402.083,402.3324,401.8433,402.2652,3253.0
2020-09-03 12:25:00,419.5,422.58,419.5,421.61,11588.0,402.294,405.2477,402.294,404.3175,11588.0
2020-09-03 12:30:00,421.82,421.82,420.37,420.52,3027.0,404.5189,404.5189,403.1283,403.2722,3027.0
2020-09-03 12:35:00,420.24,420.87,419.92,420.37,3430.0,403.0037,403.6078,402.6968,403.1283,3430.0
2020-09-03 12:40:00,419.97,419.97,419.16,419.66,1001.0,402.7447,402.7447,401.968,402.4474,1001.0
2020-09-03 12:45:00,419.26,419.86,419.2,419.2,9518.0,402.0639,402.6392,402.0063,402.0063,9518.0
2020-09-03 12:50:00,419.23,419.76,418.16,419.15,2460.0,402.0351,402.5433,401.009,401.9584,2460.0
2020-09-03 12:55:00,419.21,419.7,418.27,418.27,2820.0,402.0159,402.4858,401.1145,401.1145,2820.0
2020-09-03 13:00:00,417.4,417.61,416.0,416.89,1400.0,400.2801,400.4815,398.9376,399.7911,1400.0
2020-09-03 13:05:00,416.55,417.26,416.01,417.25,1102.0,399.465,400.1459,398.9472,400.1363,1102.0
2020-09-03 13:10:00,417.31,417.84,416.92,417.62,3137.0,400.1938,400.7021,399.8198,400.4911,3137.0
2020-09-03 13:15:00,417.28,417.28,416.43,416.5,3085.0,400.1651,400.1651,399.3499,399.4171,3085.0
2020-09-03 13:20:00,416.49,416.98,416.16,416.98,1400.0,399.4075,399.8774,399.091,399.8774,1400.0
2020-09-03 13:25:00,416.88,417.85,416.8,417.85,2100.0,399.7815,400.7117,399.7048,400.7117,2100.0
2020-09-03 13:30:00,417.48,417.71,415.95,416.39,2300.0,400.3569,400.5774,398.8896,399.3116,2300.0
2020-09-03 13:35:00,416.57,416.83,415.83,415.83,1200.0,399.4842,399.7335,398.7745,398.7745,1200.0
2020-09-03 13:40:00,416.41,417.15,416.41,416.94,1921.0,399.3307,400.0404,399.3307,399.839,1921.0
2020-09-03 13:45:00,416.79,417.64,416.79,417.03,2500.0,399.6952,400.5103,399.6952,399.9253,2500.0
2020-09-03 13:50:00,417.07,417.24,416.79,417.16,817.0,399.9637,400.1267,399.6952,400.05,817.0
2020-09-03 13:55:00,417.02,417.02,416.6,416.61,800.0,399.9157,399.9157,399.513,399.5225,800.0
2020-09-03 14:00:00,416.59,417.02,416.5,416.62,4617.0,399.5034,399.9157,399.4171,399.5321,4617.0
2020-09-03 14:05:00,416.62,417.48,416.62,416.82,1014.0,399.5321,400.3569,399.5321,399.7239,1014.0
2020-09-03 14:10:00,416.36,417.75,416.36,417.72,7018.0,399.2828,400.6158,399.2828,400.587,7018.0
2020-09-03 14:15:00,417.59,417.59,416.57,416.91,1200.0,400.4624,400.4624,399.4842,399.8102,1200.0
2020-09-03 14:20:00,417.17,417.19,416.41,416.52,1800.0,400.0596,400.0788,399.3307,399.4362,1800.0
2020-09-03 14:25:00,416.29,417.12,416.23,416.85,1800.0,399.2157,400.0116,399.1581,399.7527,1800.0
2020-09-03 14:30:00,417.21,418.07,417.21,418.07,501.0,400.0979,400.9227,400.0979,400.9227,501.0
2020-09-03 14:35:00,417.61,418.51,417.57,418.05,2517.0,400.4815,401.3446,400.4432,400.9035,2517.0
2020-09-03 14:40:00,418.02,418.02,416.14,416.5,11719.0,400.8747,400.8747,399.0718,399.4171,11719.0
2020-09-03 14:45:00,416.26,416.86,416.25,416.41,1900.0,399.1869,399.7623,399.1773,399.3307,1900.0
2020-09-03 14:50:00,416.82,416.97,416.01,416.08,2049.0,399.7239,399.8678,398.9472,399.0143,2049.0
2020-09-03 14:55:00,416.0,416.5,415.49,415.7,2115.0,398.9376,399.4171,398.4485,398.6499,2115.0
2020-09-03 15:00:00,415.67,415.81,415.31,415.79,1519.0,398.6211,398.7554,398.2759,398.7362,1519.0
2020-09-03 15:05:00,415.76,416.02,415.63,415.85,900.0,398.7074,398.9567,398.5827,398.7937,900.0
2020-09-03 15:10:00,415.46,416.03,415.27,416.03,2199.0,398.4197,398.9663,398.2375,398.9663,2199.0
2020-09-03 15:15:00,415.49,415.82,414.69,414.72,1750.0,398.4485,398.7649,397.6813,397.7101,1750.0
2020-09-03 15:20:00,414.94,415.13,414.53,414.86,2265.0,397.921,398.1032,397.5279,397.8443,2265.0
2020-09-03 15:25:00,414.46,415.34,414.45,414.76,2206.0,397.4607,398.3046,397.4511,397.7484,2206.0
2020-09-03 15:30:00,414.82,415.3,414.23,414.27,4296.0,397.806,398.2663,397.2402,397.2785,4296.0
2020-09-03 15:35:00,414.59,417.12,414.59,417.12,7404.0,397.5854,400.0116,397.5854,400.0116,7404.0
2020-09-03 15:40:00,417.23,418.53,416.76,418.1,15406.0,400.1171,401.3638,399.6664,400.9514,15406.0
2020-09-03 15:45:00,418.44,418.82,416.91,416.91,17048.0,401.2775,401.6419,399.8102,399.8102,17048.0
2020-09-03 15:50:00,416.96,421.36,416.59,421.06,32275.0,399.8582,404.0777,399.5034,403.79,32275.0
2020-09-03 15:55:00,420.59,421.6,419.57,421.19,82432.0,403.3393,404.3079,402.3611,403.9147,82432.0
2020-09-04 09:30:00,421.21,421.31,419.02,419.02,4368.0,403.9339,404.0298,401.8337,401.8337,4368.0
2020-09-04 09:35:00,418.53,420.11,418.15,418.75,1700.0,401.3638,402.879,400.9994,401.5748,1700.0
2020-09-04 09:40:00,419.1,420.47,418.9,419.82,4825.0,401.9104,403.2242,401.7186,402.6009,4825.0
2020-09-04 09:45:00,419.49,419.49,418.01,418.55,3141.0,402.2844,402.2844,400.8651,401.383,3141.0
2020-09-04 09:50:00,418.35,419.01,417.5,419.01,5120.0,401.1912,401.8241,400.376,401.8241,5120.0
2020-09-04 09:55:00,420.04,421.02,418.52,419.76,4229.0,402.8119,403.7517,401.3542,402.5433,4229.0
2020-09-04 10:00:00,419.04,419.87,417.05,419.87,8200.0,401.8529,402.6488,399.9445,402.6488,8200.0
2020-09-04 10:05:00,419.18,419.71,418.73,419.68,4038.0,401.9871,402.4954,401.5556,402.4666,4038.0
2020-09-04 10:10:00,419.65,419.94,417.72,418.02,9891.0,402.4379,402.716,400.587,400.8747,9891.0
2020-09-04 10:15:00,417.36,418.04,415.72,416.25,3100.0,400.2418,400.8939,398.669,399.1773,3100.0
2020-09-04 10:20:00,415.8,416.91,414.38,415.07,6350.0,398.7458,399.8102,397.384,398.0457,6350.0
2020-09-04 10:25:00,415.4,415.86,413.21,413.21,6166.0,398.3622,398.8033,396.262,396.262,6166.0
2020-09-04 10:30:00,412.6,414.42,412.38,413.13,3011.0,395.677,397.4224,395.466,396.1853,3011.0
2020-09-04 10:35:00,413.23,413.23,410.53,411.44,5000.0,396.2812,396.2812,393.6919,394.5646,5000.0
2020-09-04 10:40:00,412.75,413.14,409.75,410.75,4800.0,395.8209,396.1949,392.9439,393.9029,4800.0
2020-09-04 10:45:00,410.74,412.34,410.74,412.02,2704.0,393.8933,395.4277,393.8933,395.1208,2704.0
2020-09-04 10:50:00,412.22,413.05,411.12,412.08,4428.0,395.3126,396.1086,394.2577,395.1783,4428.0
2020-09-04 10:55:00,412.36,413.48,412.17,412.61,4872.0,395.4469,396.5209,395.2647,395.6866,4872.0
2020-09-04 11:00:00,412.81,415.4,412.8,415.35,4400.0,395.8784,398.3622,395.8688,398.3142,4400.0
2020-09-04 11:05:00,414.42,416.24,413.86,415.94,14893.0,397.4224,399.1677,396.8853,398.88,14893.0
2020-09-04 11:10:00,416.3,416.55,415.13,416.34,4790.0,399.2253,399.465,398.1032,399.2636,4790.0
2020-09-04 11:15:00,415.45,416.17,413.0,414.07,14441.0,398.4101,399.1006,396.0606,397.0867,14441.0
2020-09-04 11:20:00,413.95,415.03,413.31,413.96,5297.0,396.9716,398.0074,396.3579,396.9812,5297.0
2020-09-04 11:25:00,413.21,413.21,411.26,412.77,6714.0,396.262,396.262,394.392,395.84,6714.0
2020-09-04 11:30:00,412.7,412.83,412.47,412.64,2000.0,395.7729,395.8976,395.5524,395.7154,2000.0
2020-09-04 11:35:00,412.53,412.63,411.62,411.62,6485.0,395.6099,395.7058,394.7372,394.7372,6485.0
2020-09-04 11:40:00,410.91,411.72,410.0,410.24,6634.0,394.0563,394.8331,393.1837,393.4138,6634.0
2020-09-04 11:45:00,410.49,411.72,410.49,411.54,2800.0,393.6536,394.8331,393.6536,394.6605,2800.0
2020-09-04 11:50:00,410.71,411.5,410.09,411.25,1760.0,393.8645,394.6221,393.27,394.3824,1760.0
2020-09-04 11:55:00,410.86,411.55,410.22,410.78,4557.0,394.0084,394.6701,393.3946,393.9317,4557.0
2020-09-04 12:00:00,410.79,411.3,410.17,411.3,2500.0,393.9413,394.4303,393.3467,394.4303,2500.0
2020-09-04 12:05:00,410.94,411.95,410.55,410.73,3299.0,394.0851,395.0537,393.7111,393.8837,3299.0
2020-09-04 12:10:00,411.2,411.61,410.29,411.41,1839.0,394.3344,394.7276,393.4618,394.5358,1839.0
2020-09-04 12:15:00,411.27,411.42,410.68,410.68,1920.0,394.4016,394.5454,393.8358,393.8358,1920.0
2020-09-04 12:20:00,410.66,412.23,410.23,412.23,1900.0,393.8166,395.3222,393.4042,395.3222,1900.0
2020-09-04 12:25:00,412.69,413.4,412.69,413.22,900.0,395.7633,396.4442,395.7633,396.2716,900.0
2020-09-04 12:30:00,413.28,413.28,412.45,412.92,1350.0,396.3291,396.3291,395.5332,395.9839,1350.0
2020-09-04 12:35:00,412.81,413.28,412.5,413.08,1804.0,395.8784,396.3291,395.5811,396.1373,1804.0
2020-09-04 12:40:00,413.42,414.52,413.42,414.49,1341.0,396.4634,397.5183,396.4634,397.4895,1341.0
2020-09-04 12:45:00,414.09,414.49,413.57,413.57,2200.0,397.1059,397.4895,396.6072,396.6072,2200.0
2020-09-04 12:50:00,413.56,414.0,412.98,414.0,1100.0,396.5976,397.0196,396.0414,397.0196,1100.0
2020-09-04 12:55:00,413.95,414.52,413.91,414.52,964.0,396.9716,397.5183,396.9333,397.5183,964.0
2020-09-04 13:00:00,414.21,414.21,413.31,413.31,1657.0,397.221,397.221,396.3579,396.3579,1657.0
2020-09-04 13:05:00,413.67,413.92,413.17,413.31,13590.0,396.7031,396.9429,396.2236,396.3579,13590.0
2020-09-04 13:10:00,413.56,413.8,413.16,413.52,2500.0,396.5976,396.8278,396.214,396.5593,2500.0
2020-09-04 13:15:00,413.3,413.66,412.94,412.94,2703.0,396.3483,396.6935,396.0031,396.0031,2703.0
2020-09-04 13:20:00,413.18,413.86,412.99,413.73,3212.0,396.2332,396.8853,396.051,396.7607,3212.0
2020-09-04 13:25:00,413.64,413.76,413.04,413.04,1838.0,396.6744,396.7894,396.099,396.099,1838.0
2020-09-04 13:30:00,412.9,412.9,411.89,412.02,3400.0,395.9647,395.9647,394.9961,395.1208,3400.0
2020-09-04 13:35:00,412.33,412.61,411.85,412.61,700.0,395.4181,395.6866,394.9578,395.6866,700.0
2020-09-04 13:40:00,411.99,412.26,411.61,412.26,900.0,395.092,395.351,394.7276,395.351,900.0
2020-09-04 13:45:00,412.24,412.92,412.14,412.14,700.0,395.3318,395.9839,395.2359,395.2359,700.0
2020-09-04 13:50:00,412.3,413.01,411.74,413.0,2501.0,395.3893,396.0702,394.8523,396.0606,2501.0
2020-09-04 13:55:00,413.0,413.41,412.61,413.37,3400.0,396.0606,396.4538,395.6866,396.4154,3400.0
2020-09-04 14:00:00,413.51,414.0,413.21,413.3,3900.0,396.5497,397.0196,396.262,396.3483,3900.0
2020-09-04 14:05:00,413.22,414.36,412.92,414.36,2400.0,396.2716,397.3648,395.9839,397.3648,2400.0
2020-09-04 14:10:00,413.87,414.01,413.49,413.49,1907.0,396.8949,397.0292,396.5305,396.5305,1907.0
2020-09-04 14:15:00,413.49,413.49,413.49,413.49,0.0,396.5305,396.5305,396.5305,396.5305,0.0
2020-09-04 14:20:00,414.08,415.01,414.08,414.66,2200.0,397.0963,397.9882,397.0963,397.6525,2200.0
2020-09-04 14:25:00,414.53,415.51,414.45,415.26,1201.0,397.5279,398.4677,397.4511,398.2279,1201.0
2020-09-04 14:30:00,415.46,415.48,415.05,415.44,1202.0,398.4197,398.4389,398.0265,398.4005,1202.0
2020-09-04 14:35:00,415.66,416.71,415.66,416.71,1950.0,398.6115,399.6184,398.6115,399.6184,1950.0
2020-09-04 14:40:00,417.31,417.85,416.82,416.98,21300.0,400.1938,400.7117,399.7239,399.8774,21300.0
2020-09-04 14:45:00,417.12,418.21,417.12,417.79,1384.0,400.0116,401.0569,400.0116,400.6541,1384.0
2020-09-04 14:50:00,417.29,417.96,416.77,417.03,1240.0,400.1747,400.8172,399.676,399.9253,1240.0
2020-09-04 14:55:00,417.67,417.67,416.89,417.61,1118.0,400.5391,400.5391,399.7911,400.4815,1118.0
2020-09-04 15:00:00,417.64,418.11,417.63,418.11,2090.0,400.5103,400.961,400.5007,400.961,2090.0
2020-09-04 15:05:00,417.77,418.24,417.52,418.24,800.0,400.635,401.0857,400.3952,401.0857,800.0
2020-09-04 15:10:00,418.24,418.45,417.59,417.59,1900.0,401.0857,401.2871,400.4624,400.4624,1900.0
2020-09-04 15:15:00,417.89,419.9,417.89,418.93,4803.0,400.75,402.6776,400.75,401.7474,4803.0
2020-09-04 15:20:00,419.0,419.3,418.6,418.91,3018.0,401.8145,402.1022,401.4309,401.7282,3018.0
2020-09-04 15:25:00,419.08,419.31,418.16,418.16,5183.0,401.8912,402.1118,401.009,401.009,5183.0
2020-09-04 15:30:00,418.13,418.34,417.27,418.22,3474.0,400.9802,401.1816,400.1555,401.0665,3474.0
2020-09-04 15:35:00,418.19,418.19,415.65,416.0,3140.0,401.0377,401.0377,398.6019,398.9376,3140.0
2020-09-04 15:40:00,416.24,416.26,415.15,415.16,4119.0,399.1677,399.1869,398.1224,398.132,4119.0
2020-09-04 15:45:00,415.13,416.52,414.22,414.22,6593.0,398.1032,399.4362,397.2306,397.2306,6593.0
2020-09-04 15:50:00,414.57,415.23,414.0,414.58,13190.0,397.5662,398.1991,397.0196,397.5758,13190.0
2020-09-04 15:55:00,414.33,415.43,412.62,413.19,52547.0,397.3361,398.3909,395.6962,396.2428,52547.0
2020-09-08 09:30:00,411.46,411.46,406.84,406.84,6910.0,394.5838,394.5838,390.1533,390.1533,6910.0
2020-09-08 09:35:00,406.54,408.92,406.53,407.62,1950.0,389.8656,392.148,389.856,390.9013,1950.0
2020-09-08 09:40:00,406.79,407.15,404.55,404.55,20296.0,390.1053,390.4506,387.9572,387.9572,20296.0
2020-09-08 09:45:00,404.53,406.35,404.36,404.36,10742.0,387.938,389.6834,387.775,387.775,10742.0
2020-09-08 09:50:00,405.47,407.09,404.65,405.2,4962.0,388.8395,390.393,388.0531,388.5805,4962.0
2020-09-08 09:55:00,405.22,407.64,405.22,407.25,3501.0,388.5997,390.9205,388.5997,390.5465,3501.0
2020-09-08 10:00:00,406.78,407.24,404.28,404.28,2480.0,390.0957,390.5369,387.6983,387.6983,2480.0
2020-09-08 10:05:00,404.79,405.13,403.37,404.88,3724.0,388.1873,388.5134,386.8256,388.2737,3724.0
2020-09-08 10:10:00,404.9,405.74,404.75,405.51,3868.0,388.2928,389.0984,388.149,388.8778,3868.0
2020-09-08 10:15:00,405.04,406.44,404.79,405.85,3664.0,388.4271,389.7697,388.1873,389.2039,3664.0
2020-09-08 10:20:00,405.32,406.24,404.78,406.18,3619.0,388.6956,389.5779,388.1778,389.5203,3619.0
2020-09-08 10:25:00,406.02,407.09,405.83,406.87,3756.0,389.3669,390.393,389.1847,390.182,3756.0
2020-09-08 10:30:00,406.47,407.27,406.29,406.29,2383.0,389.7984,390.5656,389.6258,389.6258,2383.0
2020-09-08 10:35:00,407.18,407.99,406.85,407.89,1874.0,390.4793,391.2561,390.1629,391.1602,1874.0
2020-09-08 10:40:00,407.75,407.76,405.99,406.35,6887.0,391.0259,391.0355,389.3381,389.6834,6887.0
2020-09-08 10:45:00,405.65,406.32,405.09,405.09,3966.0,389.0121,389.6546,388.475,388.475,3966.0
2020-09-08 10:50:00,405.48,406.14,405.23,405.68,5202.0,388.849,389.482,388.6093,389.0408,5202.0
2020-09-08 10:55:00,405.69,406.13,405.4,405.73,3810.0,389.0504,389.4724,388.7723,389.0888,3810.0
2020-09-08 11:00:00,405.39,407.61,405.2,407.26,1200.0,388.7627,390.8917,388.5805,390.556,1200.0
2020-09-08 11:05:00,407.54,407.83,406.87,407.83,3246.0,390.8246,391.1027,390.182,391.1027,3246.0
2020-09-08 11:10:00,408.35,408.96,408.35,408.96,1239.0,391.6013,392.1863,391.6013,392.1863,1239.0
2020-09-08 11:15:00,408.94,409.1,408.65,408.81,1850.0,392.1671,392.3206,391.889,392.0425,1850.0
2020-09-08 11:20:00,409.09,409.09,408.03,408.46,2287.0,392.311,392.311,391.2945,391.7068,2287.0
2020-09-08 11:25:00,409.0,409.08,408.33,408.58,8900.0,392.2247,392.3014,391.5822,391.8219,8900.0
2020-09-08 11:30:00,408.39,409.03,408.14,408.73,1700.0,391.6397,392.2534,391.3999,391.9657,1700.0
2020-09-08 11:35:00,408.86,409.24,408.61,409.14,1932.0,392.0904,392.4548,391.8507,392.3589,1932.0
2020-09-08 11:40:00,408.66,408.93,407.99,408.0,1394.0,391.8986,392.1575,391.2561,391.2657,1394.0
2020-09-08 11:45:00,407.5,408.39,407.5,408.01,2000.0,390.7862,391.6397,390.7862,391.2753,2000.0
2020-09-08 11:50:00,408.32,408.32,407.26,407.46,1769.0,391.5726,391.5726,390.556,390.7478,1769.0
2020-09-08 11:55:00,407.12,407.93,406.96,407.83,900.0,390.4218,391.1986,390.2683,391.1027,900.0
2020-09-08 12:00:00,408.23,408.9,408.07,408.43,1364.0,391.4863,392.1288,391.3328,391.6781,1364.0
2020-09-08 12:05:00,408.55,409.03,408.22,408.43,1900.0,391.7931,392.2534,391.4767,391.6781,1900.0
2020-09-08 12:10:00,409.61,409.64,409.2,409.29,600.0,392.8097,392.8384,392.4165,392.5028,600.0
2020-09-08 12:15:00,409.33,409.33,408.84,408.84,1165.0,392.5411,392.5411,392.0712,392.0712,1165.0
2020-09-08 12:20:00,408.82,409.71,408.82,409.71,813.0,392.0521,392.9056,392.0521,392.9056,813.0
2020-09-08 12:25:00,409.47,409.47,408.16,408.16,1127.0,392.6754,392.6754,391.4191,391.4191,1127.0
2020-09-08 12:30:00,408.13,408.15,407.88,408.07,800.0,391.3904,391.4095,391.1506,391.3328,800.0
2020-09-08 12:35:00,408.4,408.47,407.9,408.07,525.0,391.6493,391.7164,391.1698,391.3328,525.0
2020-09-08 12:40:00,407.75,407.75,407.15,407.56,2200.0,391.0259,391.0259,390.4506,390.8437,2200.0
2020-09-08 12:45:00,407.9,408.16,407.62,408.06,1400.0,391.1698,391.4191,390.9013,391.3232,1400.0
2020-09-08 12:50:00,408.09,408.35,407.88,407.88,1300.0,391.352,391.6013,391.1506,391.1506,1300.0
2020-09-08 12:55:00,407.73,407.96,407.58,407.58,1801.0,391.0068,391.2273,390.8629,390.8629,1801.0
2020-09-08 13:00:00,407.36,407.95,407.36,407.91,1900.0,390.6519,391.2177,390.6519,391.1794,1900.0
2020-09-08 13:05:00,407.91,408.3,407.89,407.89,1356.0,391.1794,391.5534,391.1602,391.1602,1356.0
2020-09-08 13:10:00,408.21,408.35,408.21,408.35,400.0,391.4671,391.6013,391.4671,391.6013,400.0
2020-09-08 13:15:00,408.62,409.3,408.5,409.16,1700.0,391.8603,392.5124,391.7452,392.3781,1700.0
2020-09-08 13:20:00,409.36,409.36,408.87,408.88,468.0,392.5699,392.5699,392.1,392.1096,468.0
2020-09-08 13:25:00,408.97,409.9,408.97,409.56,2010.0,392.1959,393.0878,392.1959,392.7617,2010.0
2020-09-08 13:30:00,409.35,409.49,408.79,408.85,1000.0,392.5603,392.6946,392.0233,392.0808,1000.0
2020-09-08 13:35:00,408.59,408.75,408.28,408.59,900.0,391.8315,391.9849,391.5342,391.8315,900.0
2020-09-08 13:40:00,408.47,408.8,408.46,408.77,700.0,391.7164,392.0329,391.7068,392.0041,700.0
2020-09-08 13:45:00,409.0,409.2,408.8,409.2,1000.0,392.2247,392.4165,392.0329,392.4165,1000.0
2020-09-08 13:50:00,408.86,409.03,408.86,409.03,500.0,392.0904,392.2534,392.0904,392.2534,500.0
2020-09-08 13:55:00,408.92,409.0,408.53,408.66,1700.0,392.148,392.2247,391.774,391.8986,1700.0
2020-09-08 14:00:00,408.68,409.01,408.63,408.73,1100.0,391.9178,392.2343,391.8698,391.9657,1100.0
2020-09-08 14:05:00,408.71,408.71,408.04,408.12,1340.0,391.9466,391.9466,391.304,391.3808,1340.0
2020-09-08 14:10:00,408.04,408.04,407.53,407.61,1600.0,391.304,391.304,390.815,390.8917,1600.0
2020-09-08 14:15:00,407.64,407.64,406.78,406.78,4007.0,390.9205,390.9205,390.0957,390.0957,4007.0
2020-09-08 14:20:00,406.68,406.68,405.71,405.84,1957.0,389.9998,389.9998,389.0696,389.1943,1957.0
2020-09-08 14:25:00,405.77,405.87,404.54,405.04,5250.0,389.1272,389.2231,387.9476,388.4271,5250.0
2020-09-08 14:30:00,405.06,405.35,404.43,404.57,2406.0,388.4463,388.7244,387.8421,387.9764,2406.0
2020-09-08 14:35:00,404.83,404.83,403.69,403.72,3457.0,388.2257,388.2257,387.1325,387.1612,3457.0
2020-09-08 14:40:00,404.01,404.32,403.2,403.2,2406.0,387.4393,387.7366,386.6626,386.6626,2406.0
2020-09-08 14:45:00,403.35,403.58,402.91,403.48,1373.0,386.8064,387.027,386.3845,386.9311,1373.0
2020-09-08 14:50:00,402.79,403.04,402.08,402.48,1952.0,386.2694,386.5091,385.5885,385.9721,1952.0
2020-09-08 14:55:00,402.45,403.69,402.28,403.36,3631.0,385.9433,387.1325,385.7803,386.816,3631.0
2020-09-08 15:00:00,403.04,403.19,401.75,401.75,2445.0,386.5091,386.653,385.272,385.272,2445.0
2020-09-08 15:05:00,401.99,402.3,401.55,402.3,2100.0,385.5022,385.7995,385.0802,385.7995,2100.0
2020-09-08 15:10:00,402.3,403.17,402.3,402.6,3204.0,385.7995,386.6338,385.7995,386.0872,3204.0
2020-09-08 15:15:00,402.95,403.33,402.48,402.79,2655.0,386.4228,386.7872,385.9721,386.2694,2655.0
2020-09-08 15:20:00,403.66,403.89,403.41,403.55,1529.0,387.1037,387.3243,386.864,386.9982,1529.0
2020-09-08 15:25:00,403.92,404.12,403.55,404.12,1404.0,387.353,387.5448,386.9982,387.5448,1404.0
2020-09-08 15:30:00,404.33,404.69,403.89,404.11,1901.0,387.7462,388.0915,387.3243,387.5352,1901.0
2020-09-08 15:35:00,404.05,404.5,403.75,403.75,6556.0,387.4777,387.9092,387.19,387.19,6556.0
2020-09-08 15:40:00,403.84,406.07,403.77,406.07,4429.0,387.2763,389.4148,387.2092,389.4148,4429.0
2020-09-08 15:45:00,406.07,406.22,405.23,405.58,10005.0,389.4148,389.5587,388.6093,388.9449,10005.0
2020-09-08 15:50:00,405.28,405.46,403.72,404.38,15413.0,388.6573,388.8299,387.1612,387.7942,15413.0
2020-09-08 15:55:00,404.45,405.64,404.11,405.38,58263.0,387.8613,389.0025,387.5352,388.7531,58263.0
2020-09-09 09:30:00,406.95,407.52,406.51,407.3,5445.0,390.2588,390.8054,389.8368,390.5944,5445.0
2020-09-09 09:35:00,406.73,407.69,406.65,407.54,3890.0,390.0478,390.9684,389.9711,390.8246,3890.0
2020-09-09 09:40:00,407.55,408.13,406.77,406.77,2907.0,390.8341,391.3904,390.0861,390.0861,2907.0
2020-09-09 09:45:00,407.43,407.43,406.3,406.31,952.0,390.7191,390.7191,389.6354,389.645,952.0
2020-09-09 09:50:00,406.31,406.71,406.06,406.42,1500.0,389.645,390.0286,389.4053,389.7505,1500.0
2020-09-09 09:55:00,405.86,407.91,405.64,407.91,11495.0,389.2135,391.1794,389.0025,391.1794,11495.0
2020-09-09 10:00:00,407.3,408.5,407.3,408.4,3903.0,390.5944,391.7452,390.5944,391.6493,3903.0
2020-09-09 10:05:00,408.25,409.91,408.01,409.91,3827.0,391.5054,393.0973,391.2753,393.0973,3827.0
2020-09-09 10:10:00,410.0,410.27,409.64,409.69,950.0,393.1837,393.4426,392.8384,392.8864,950.0
2020-09-09 10:15:00,409.36,410.99,409.36,410.62,2100.0,392.5699,394.1331,392.5699,393.7782,2100.0
2020-09-09 10:20:00,410.53,411.22,410.14,410.86,1771.0,393.6919,394.3536,393.3179,394.0084,1771.0
2020-09-09 10:25:00,411.04,411.04,410.35,410.35,1700.0,394.181,394.181,393.5193,393.5193,1700.0
2020-09-09 10:30:00,410.07,410.31,409.34,409.34,550.0,393.2508,393.4809,392.5507,392.5507,550.0
2020-09-09 10:35:00,409.58,409.58,408.65,408.67,600.0,392.7809,392.7809,391.889,391.9082,600.0
2020-09-09 10:40:00,408.56,409.76,408.56,409.76,803.0,391.8027,392.9535,391.8027,392.9535,803.0
2020-09-09 10:45:00,409.59,409.59,408.86,409.0,800.0,392.7905,392.7905,392.0904,392.2247,800.0
2020-09-09 10:50:00,408.99,408.99,407.23,407.51,4898.0,392.2151,392.2151,390.5273,390.7958,4898.0
2020-09-09 10:55:00,407.6,409.12,407.52,408.92,13275.0,390.8821,392.3398,390.8054,392.148,13275.0
2020-09-09 11:00:00,408.9,409.9,408.51,409.22,15746.0,392.1288,393.0878,391.7548,392.4357,15746.0
2020-09-09 11:05:00,409.35,410.23,408.9,408.9,2551.0,392.5603,393.4042,392.1288,392.1288,2551.0
2020-09-09 11:10:00,408.79,409.22,408.65,408.65,1006.0,392.0233,392.4357,391.889,391.889,1006.0
2020-09-09 11:15:00,408.47,409.36,408.43,409.36,900.0,391.7164,392.5699,391.6781,392.5699,900.0
2020-09-09 11:20:00,408.77,409.87,408.5,409.42,2021.0,392.0041,393.059,391.7452,392.6274,2021.0
2020-09-09 11:25:00,410.19,410.3,409.79,409.98,1300.0,393.3659,393.4714,392.9823,393.1645,1300.0
2020-09-09 11:30:00,409.8,410.76,409.8,410.5,800.0,392.9919,393.9125,392.9919,393.6632,800.0
2020-09-09 11:35:00,410.52,410.52,410.52,410.52,100.0,393.6823,393.6823,393.6823,393.6823,100.0
2020-09-09 11:40:00,410.54,410.54,409.96,409.96,900.0,393.7015,393.7015,393.1453,393.1453,900.0
2020-09-09 11:45:00,409.72,409.94,409.46,409.47,1300.0,392.9151,393.1261,392.6658,392.6754,1300.0
2020-09-09 11:50:00,409.45,409.8,408.85,408.85,608.0,392.6562,392.9919,392.0808,392.0808,608.0
2020-09-09 11:55:00,408.6,409.18,408.6,408.83,500.0,391.8411,392.3973,391.8411,392.0616,500.0
2020-09-09 12:00:00,409.04,409.31,408.76,408.76,1100.0,392.263,392.522,391.9945,391.9945,1100.0
2020-09-09 12:05:00,409.09,409.09,408.77,408.95,1100.0,392.311,392.311,392.0041,392.1767,1100.0
2020-09-09 12:10:00,409.28,409.34,408.94,408.94,1022.0,392.4932,392.5507,392.1671,392.1671,1022.0
2020-09-09 12:15:00,409.03,409.04,408.8,409.04,1947.0,392.2534,392.263,392.0329,392.263,1947.0
2020-09-09 12:20:00,408.65,409.21,408.17,409.04,1200.0,391.889,392.4261,391.4287,392.263,1200.0
2020-09-09 12:25:00,409.19,409.28,408.97,408.97,300.0,392.4069,392.4932,392.1959,392.1959,300.0
2020-09-09 12:30:00,408.8,409.08,408.56,409.08,300.0,392.0329,392.3014,391.8027,392.3014,300.0
2020-09-09 12:35:00,409.15,409.28,408.99,408.99,1325.0,392.3685,392.4932,392.2151,392.2151,1325.0
2020-09-09 12:40:00,408.59,409.45,408.59,409.44,1067.0,391.8315,392.6562,391.8315,392.6466,1067.0
2020-09-09 12:45:00,409.81,409.81,408.74,408.74,1500.0,393.0015,393.0015,391.9753,391.9753,1500.0
2020-09-09 12:50:00,408.98,408.99,408.39,408.42,500.0,392.2055,392.2151,391.6397,391.6685,500.0
2020-09-09 12:55:00,408.98,408.98,408.82,408.82,400.0,392.2055,392.2055,392.0521,392.0521,400.0
2020-09-09 13:00:00,409.09,409.87,409.01,409.28,801.0,392.311,393.059,392.2343,392.4932,801.0
2020-09-09 13:05:00,410.03,410.03,409.57,409.61,600.0,393.2124,393.2124,392.7713,392.8097,600.0
2020-09-09 13:10:00,409.35,410.2,409.35,409.64,1000.0,392.5603,393.3755,392.5603,392.8384,1000.0
2020-09-09 13:15:00,409.83,410.54,409.75,410.48,5060.0,393.0206,393.7015,392.9439,393.644,5060.0
2020-09-09 13:20:00,410.78,410.78,410.37,410.37,800.0,393.9317,393.9317,393.5385,393.5385,800.0
2020-09-09 13:25:00,411.03,411.28,410.44,411.03,2070.0,394.1714,394.4112,393.6056,394.1714,2070.0
2020-09-09 13:30:00,411.06,411.48,410.84,411.46,2529.0,394.2002,394.603,393.9892,394.5838,2529.0
2020-09-09 13:35:00,411.67,411.67,411.24,411.47,500.0,394.7852,394.7852,394.3728,394.5934,500.0
2020-09-09 13:40:00,411.7,411.98,411.57,411.61,701.0,394.8139,395.0824,394.6893,394.7276,701.0
2020-09-09 13:45:00,411.65,411.72,411.19,411.72,1323.0,394.766,394.8331,394.3248,394.8331,1323.0
2020-09-09 13:50:00,411.48,411.48,411.15,411.15,400.0,394.603,394.603,394.2865,394.2865,400.0
2020-09-09 13:55:00,410.79,411.0,410.67,410.67,540.0,393.9413,394.1426,393.8262,393.8262,540.0
2020-09-09 14:00:00,411.01,411.22,410.59,410.59,1100.0,394.1522,394.3536,393.7495,393.7495,1100.0
2020-09-09 14:05:00,411.08,411.45,411.08,411.45,800.0,394.2194,394.5742,394.2194,394.5742,800.0
2020-09-09 14:10:00,411.11,411.22,410.98,411.15,961.0,394.2481,394.3536,394.1235,394.2865,961.0
2020-09-09 14:15:00,411.06,411.06,411.06,411.06,100.0,394.2002,394.2002,394.2002,394.2002,100.0
2020-09-09 14:20:00,410.74,410.86,410.73,410.83,600.0,393.8933,394.0084,393.8837,393.9796,600.0
2020-09-09 14:25:00,410.97,411.19,410.24,410.24,1901.0,394.1139,394.3248,393.4138,393.4138,1901.0
2020-09-09 14:30:00,410.68,411.17,410.68,411.11,806.0,393.8358,394.3057,393.8358,394.2481,806.0
2020-09-09 14:35:00,411.37,411.49,410.97,411.26,1422.0,394.4975,394.6125,394.1139,394.392,1422.0
2020-09-09 14:40:00,411.56,411.71,411.27,411.48,1132.0,394.6797,394.8235,394.4016,394.603,1132.0
2020-09-09 14:45:00,411.0,411.33,411.0,411.0,900.0,394.1426,394.4591,394.1426,394.1426,900.0
2020-09-09 14:50:00,411.13,411.51,410.91,410.91,1540.0,394.2673,394.6317,394.0563,394.0563,1540.0
2020-09-09 14:55:00,411.14,411.33,410.85,411.08,458.0,394.2769,394.4591,393.9988,394.2194,458.0
2020-09-09 15:00:00,411.37,411.63,411.28,411.54,1407.0,394.4975,394.7468,394.4112,394.6605,1407.0
2020-09-09 15:05:00,411.79,411.94,411.51,411.75,1400.0,394.9002,395.0441,394.6317,394.8619,1400.0
2020-09-09 15:10:00,411.69,411.69,411.41,411.43,1867.0,394.8043,394.8043,394.5358,394.555,1867.0
2020-09-09 15:15:00,411.72,411.97,411.55,411.56,3556.0,394.8331,395.0729,394.6701,394.6797,3556.0
2020-09-09 15:20:00,411.95,411.95,411.34,411.62,2832.0,395.0537,395.0537,394.4687,394.7372,2832.0
2020-09-09 15:25:00,411.48,411.58,410.71,410.71,2800.0,394.603,394.6989,393.8645,393.8645,2800.0
2020-09-09 15:30:00,410.92,411.58,410.69,410.69,2358.0,394.0659,394.6989,393.8454,393.8454,2358.0
2020-09-09 15:35:00,410.54,410.54,409.5,409.62,2801.0,393.7015,393.7015,392.7042,392.8192,2801.0
2020-09-09 15:40:00,409.47,409.68,409.17,409.34,4053.0,392.6754,392.8768,392.3877,392.5507,4053.0
2020-09-09 15:45:00,409.37,409.51,408.98,409.28,6205.0,392.5795,392.7138,392.2055,392.4932,6205.0
2020-09-09 15:50:00,409.17,409.48,408.23,409.4,12323.0,392.3877,392.685,391.4863,392.6083,12323.0
2020-09-09 15:55:00,409.53,409.53,407.6,408.39,37376.0,392.7329,392.7329,390.8821,391.6397,37376.0
2020-09-10 09:30:00,409.12,410.78,408.86,409.98,4990.0,392.3398,393.9317,392.0904,393.1645,4990.0
2020-09-10 09:35:00,409.23,411.0,409.22,409.71,2101.0,392.4452,394.1426,392.4357,392.9056,2101.0
2020-09-10 09:40:00,409.99,410.11,408.83,409.73,2546.0,393.1741,393.2891,392.0616,392.9247,2546.0
2020-09-10 09:45:00,410.04,410.44,409.93,409.93,4953.0,393.222,393.6056,393.1165,393.1165,4953.0
2020-09-10 09:50:00,409.92,409.98,409.6,409.66,4222.0,393.1069,393.1645,392.8001,392.8576,4222.0
2020-09-10 09:55:00,409.8,410.29,409.79,410.08,1197.0,392.9919,393.4618,392.9823,393.2604,1197.0
2020-09-10 10:00:00,410.22,410.22,409.75,409.9,893.0,393.3946,393.3946,392.9439,393.0878,893.0
2020-09-10 10:05:00,410.12,410.12,409.02,409.17,2105.0,393.2987,393.2987,392.2439,392.3877,2105.0
2020-09-10 10:10:00,409.01,409.3,407.64,407.64,6803.0,392.2343,392.5124,390.9205,390.9205,6803.0
2020-09-10 10:15:00,408.24,408.65,408.24,408.54,920.0,391.4958,391.889,391.4958,391.7835,920.0
2020-09-10 10:20:00,408.41,408.86,408.36,408.68,1202.0,391.6589,392.0904,391.6109,391.9178,1202.0
2020-09-10 10:25:00,408.41,408.53,407.69,407.69,1980.0,391.6589,391.774,390.9684,390.9684,1980.0
2020-09-10 10:30:00,407.87,408.44,407.69,407.82,2339.0,391.141,391.6876,390.9684,391.0931,2339.0
2020-09-10 10:35:00,408.03,408.2,407.8,407.8,622.0,391.2945,391.4575,391.0739,391.0739,622.0
2020-09-10 10:40:00,407.85,407.85,406.71,407.08,3377.0,391.1218,391.1218,390.0286,390.3834,3377.0
2020-09-10 10:45:00,406.56,406.74,405.46,405.69,5111.0,389.8848,390.0574,388.8299,389.0504,5111.0
2020-09-10 10:50:00,405.82,406.33,405.77,406.31,500.0,389.1751,389.6642,389.1272,389.645,500.0
2020-09-10 10:55:00,406.17,406.18,404.52,404.52,1647.0,389.5107,389.5203,387.9284,387.9284,1647.0
2020-09-10 11:00:00,404.09,404.93,403.75,404.89,1250.0,387.5161,388.3216,387.19,388.2832,1250.0
2020-09-10 11:05:00,405.0,405.65,405.0,405.38,850.0,388.3887,389.0121,388.3887,388.7531,850.0
2020-09-10 11:10:00,405.58,405.58,405.09,405.34,500.0,388.9449,388.9449,388.475,388.7148,500.0
2020-09-10 11:15:00,404.79,404.9,404.04,404.34,2339.0,388.1873,388.2928,387.4681,387.7558,2339.0
2020-09-10 11:20:00,404.72,405.03,404.58,404.59,2137.0,388.1202,388.4175,387.986,387.9956,2137.0
2020-09-10 11:25:00,405.06,405.2,404.71,405.02,700.0,388.4463,388.5805,388.1106,388.4079,700.0
2020-09-10 11:30:00,405.53,405.53,404.6,404.61,1000.0,388.897,388.897,388.0051,388.0147,1000.0
2020-09-10 11:35:00,405.1,405.21,404.96,405.21,800.0,388.4846,388.5901,388.3504,388.5901,800.0
2020-09-10 11:40:00,404.48,404.67,404.37,404.58,700.0,387.8901,388.0723,387.7846,387.986,700.0
2020-09-10 11:45:00,404.04,404.08,403.26,404.0,600.0,387.4681,387.5065,386.7201,387.4298,600.0
2020-09-10 11:50:00,404.21,404.44,403.72,403.73,4782.0,387.6311,387.8517,387.1612,387.1708,4782.0
2020-09-10 11:55:00,403.83,403.83,402.83,403.2,1735.0,387.2667,387.2667,386.3077,386.6626,1735.0
2020-09-10 12:00:00,402.9,403.96,402.85,402.85,949.0,386.3749,387.3914,386.3269,386.3269,949.0
2020-09-10 12:05:00,402.96,403.33,402.96,403.33,403.0,386.4324,386.7872,386.4324,386.7872,403.0
2020-09-10 12:10:00,403.11,403.34,402.96,402.96,1116.0,386.5763,386.7968,386.4324,386.4324,1116.0
2020-09-10 12:15:00,402.69,403.27,402.66,403.02,801.0,386.1735,386.7297,386.1447,386.4899,801.0
2020-09-10 12:20:00,403.23,403.23,402.57,402.57,300.0,386.6913,386.6913,386.0584,386.0584,300.0
2020-09-10 12:25:00,402.82,402.82,402.68,402.68,625.0,386.2981,386.2981,386.1639,386.1639,625.0
2020-09-10 12:30:00,402.89,403.44,402.77,402.77,1720.0,386.3653,386.8927,386.2502,386.2502,1720.0
2020-09-10 12:35:00,402.61,402.74,401.94,401.94,1564.0,386.0968,386.2214,385.4542,385.4542,1564.0
2020-09-10 12:40:00,401.83,402.19,401.08,401.08,3358.0,385.3488,385.694,384.6295,384.6295,3358.0
2020-09-10 12:45:00,401.27,401.27,400.88,401.22,1500.0,384.8117,384.8117,384.4377,384.7638,1500.0
2020-09-10 12:50:00,401.3,401.86,401.3,401.86,1150.0,384.8405,385.3775,384.8405,385.3775,1150.0
2020-09-10 12:55:00,401.76,401.91,401.76,401.91,700.0,385.2816,385.4255,385.2816,385.4255,700.0
2020-09-10 13:00:00,401.54,402.36,401.5,402.26,1000.0,385.0706,385.857,385.0323,385.7611,1000.0
2020-09-10 13:05:00,402.27,402.27,402.1,402.17,300.0,385.7707,385.7707,385.6077,385.6748,300.0
2020-09-10 13:10:00,402.06,402.4,401.97,402.38,1250.0,385.5693,385.8954,385.483,385.8762,1250.0
2020-09-10 13:15:00,402.47,402.54,401.9,402.54,900.0,385.9625,386.0296,385.4159,386.0296,900.0
2020-09-10 13:20:00,403.02,403.06,402.68,402.68,800.0,386.4899,386.5283,386.1639,386.1639,800.0
2020-09-10 13:25:00,402.92,402.93,402.71,402.85,897.0,386.394,386.4036,386.1927,386.3269,897.0
2020-09-10 13:30:00,403.2,403.5,403.03,403.18,1750.0,386.6626,386.9503,386.4995,386.6434,1750.0
2020-09-10 13:35:00,403.31,403.33,402.65,402.65,1323.0,386.7681,386.7872,386.1351,386.1351,1323.0
2020-09-10 13:40:00,402.65,402.8,402.44,402.68,700.0,386.1351,386.279,385.9337,386.1639,700.0
2020-09-10 13:45:00,403.0,403.26,402.95,403.26,406.0,386.4708,386.7201,386.4228,386.7201,406.0
2020-09-10 13:50:00,402.92,402.96,401.78,402.41,15065.0,386.394,386.4324,385.3008,385.905,15065.0
2020-09-10 13:55:00,403.12,403.23,402.89,403.02,400.0,386.5858,386.6913,386.3653,386.4899,400.0
2020-09-10 14:00:00,402.85,403.33,402.82,403.13,600.0,386.3269,386.7872,386.2981,386.5954,600.0
2020-09-10 14:05:00,402.82,403.19,402.32,402.54,1200.0,386.2981,386.653,385.8187,386.0296,1200.0
2020-09-10 14:10:00,402.46,402.46,401.71,401.75,500.0,385.9529,385.9529,385.2337,385.272,500.0
2020-09-10 14:15:00,401.5,401.6,400.54,400.86,2579.0,385.0323,385.1282,384.1117,384.4185,2579.0
2020-09-10 14:20:00,400.85,401.06,399.49,399.65,3300.0,384.4089,384.6103,383.1047,383.2582,3300.0
2020-09-10 14:25:00,399.53,399.63,398.2,398.3,2162.0,383.1431,383.239,381.8676,381.9635,2162.0
2020-09-10 14:30:00,398.16,398.18,396.83,397.17,3420.0,381.8293,381.8485,380.5538,380.8799,3420.0
2020-09-10 14:35:00,397.0,397.96,396.96,397.96,3226.0,380.7169,381.6375,380.6785,381.6375,3226.0
2020-09-10 14:40:00,397.4,397.49,396.77,396.85,3829.0,381.1005,381.1868,380.4963,380.573,3829.0
2020-09-10 14:45:00,397.13,398.49,397.13,398.31,1942.0,380.8415,382.1457,380.8415,381.9731,1942.0
2020-09-10 14:50:00,398.31,398.31,397.38,397.52,3789.0,381.9731,381.9731,381.0813,381.2155,3789.0
2020-09-10 14:55:00,397.78,398.94,397.78,398.63,1837.0,381.4649,382.5773,381.4649,382.28,1837.0
2020-09-10 15:00:00,398.46,398.7,397.82,397.82,3546.0,382.117,382.3471,381.5032,381.5032,3546.0
2020-09-10 15:05:00,397.67,398.11,396.89,396.93,3793.0,381.3594,381.7813,380.6114,380.6497,3793.0
2020-09-10 15:10:00,396.51,397.05,396.46,396.48,3083.0,380.247,380.7648,380.199,380.2182,3083.0
2020-09-10 15:15:00,396.36,396.36,395.16,395.37,3549.0,380.1031,380.1031,378.9523,379.1537,3549.0
2020-09-10 15:20:00,395.31,395.31,394.38,394.66,4179.0,379.0962,379.0962,378.2043,378.4728,4179.0
2020-09-10 15:25:00,394.6,394.89,393.54,394.84,8827.0,378.4153,378.6934,377.3988,378.6455,8827.0
2020-09-10 15:30:00,394.82,395.49,394.26,395.23,4715.0,378.6263,379.2688,378.0892,379.0195,4715.0
2020-09-10 15:35:00,395.37,395.79,395.05,395.7,5585.0,379.1537,379.5565,378.8468,379.4702,5585.0
2020-09-10 15:40:00,395.8,396.03,395.31,395.58,6465.0,379.5661,379.7866,379.0962,379.3551,6465.0
2020-09-10 15:45:00,395.7,395.7,392.85,393.65,12305.0,379.4702,379.4702,376.7371,377.5043,12305.0
2020-09-10 15:50:00,393.64,394.52,393.21,393.86,16359.0,377.4947,378.3386,377.0823,377.7056,16359.0
2020-09-10 15:55:00,393.92,394.88,392.8,393.37,77692.0,377.7632,378.6838,376.6891,377.2357,77692.0
2020-09-11 09:30:00,395.78,397.13,394.7,396.02,8484.0,379.5469,380.8415,378.5112,379.7771,8484.0
2020-09-11 09:35:00,395.88,396.32,395.24,395.74,1824.0,379.6428,380.0647,379.029,379.5085,1824.0
2020-09-11 09:40:00,395.74,395.74,394.67,395.25,1704.0,379.5085,379.5085,378.4824,379.0386,1704.0
2020-09-11 09:45:00,395.3,395.64,393.05,393.05,2600.0,379.0866,379.4126,376.9289,376.9289,2600.0
2020-09-11 09:50:00,393.16,393.76,392.25,392.86,9221.0,377.0344,377.6097,376.1617,376.7467,9221.0
2020-09-11 09:55:00,392.95,392.96,391.29,391.92,2615.0,376.833,376.8426,375.2411,375.8452,2615.0
2020-09-11 10:00:00,391.67,393.43,391.67,393.06,195810.0,375.6055,377.2933,375.6055,376.9385,195810.0
2020-09-11 10:05:00,393.19,393.66,392.25,392.26,1937.0,377.0631,377.5139,376.1617,376.1713,1937.0
2020-09-11 10:10:00,391.81,392.76,391.6,392.17,2101.0,375.7397,376.6508,375.5383,376.085,2101.0
2020-09-11 10:15:00,391.97,392.07,390.92,391.37,3511.0,375.8932,375.9891,374.8862,375.3178,3511.0
2020-09-11 10:20:00,391.41,391.88,391.22,391.41,3748.0,375.3561,375.8069,375.1739,375.3561,3748.0
2020-09-11 10:25:00,391.23,391.75,390.11,390.42,4392.0,375.1835,375.6822,374.1095,374.4067,4392.0
2020-09-11 10:30:00,390.45,390.67,389.14,389.69,7861.0,374.4355,374.6465,373.1792,373.7067,7861.0
2020-09-11 10:35:00,389.69,390.26,389.69,390.13,4808.0,373.7067,374.2533,373.7067,374.1286,4808.0
2020-09-11 10:40:00,390.06,390.74,390.04,390.5,4099.0,374.0615,374.7136,374.0423,374.4835,4099.0
2020-09-11 10:45:00,390.4,390.41,389.48,389.74,5668.0,374.3876,374.3972,373.5053,373.7546,5668.0
2020-09-11 10:50:00,389.75,390.05,389.32,389.63,1500.0,373.7642,374.0519,373.3519,373.6491,1500.0
2020-09-11 10:55:00,389.52,389.52,388.24,388.55,3009.0,373.5437,373.5437,372.3162,372.6134,3009.0
2020-09-11 11:00:00,388.5,390.23,388.3,390.07,4084.0,372.5655,374.2245,372.3737,374.0711,4084.0
2020-09-11 11:05:00,390.05,390.78,389.91,390.69,4804.0,374.0519,374.752,373.9177,374.6657,4804.0
2020-09-11 11:10:00,390.56,390.61,390.16,390.28,2213.0,374.541,374.5889,374.1574,374.2725,2213.0
2020-09-11 11:15:00,390.09,390.54,389.71,390.07,2780.0,374.0903,374.5218,373.7259,374.0711,2780.0
2020-09-11 11:20:00,390.29,390.46,389.56,389.92,3806.0,374.2821,374.4451,373.582,373.9272,3806.0
2020-09-11 11:25:00,389.64,390.66,389.58,390.52,2387.0,373.6587,374.6369,373.6012,374.5026,2387.0
2020-09-11 11:30:00,390.32,390.32,389.68,389.8,2100.0,374.3108,374.3108,373.6971,373.8122,2100.0
2020-09-11 11:35:00,389.99,390.44,389.99,390.31,2107.0,373.9944,374.4259,373.9944,374.3013,2107.0
2020-09-11 11:40:00,390.25,390.25,389.83,390.23,1000.0,374.2437,374.2437,373.8409,374.2245,1000.0
2020-09-11 11:45:00,390.28,390.44,390.05,390.18,1500.0,374.2725,374.4259,374.0519,374.1766,1500.0
2020-09-11 11:50:00,390.22,390.66,390.03,390.47,1501.0,374.2149,374.6369,374.0327,374.4547,1501.0
2020-09-11 11:55:00,390.42,390.87,390.28,390.28,4752.0,374.4067,374.8383,374.2725,374.2725,4752.0
2020-09-11 12:00:00,390.34,390.64,390.12,390.64,1746.0,374.33,374.6177,374.119,374.6177,1746.0
2020-09-11 12:05:00,390.83,390.94,390.7,390.79,1502.0,374.7999,374.9054,374.6753,374.7616,1502.0
2020-09-11 12:10:00,390.87,390.95,390.43,390.54,1805.0,374.8383,374.915,374.4163,374.5218,1805.0
2020-09-11 12:15:00,390.54,390.79,390.46,390.62,1700.0,374.5218,374.7616,374.4451,374.5985,1700.0
2020-09-11 12:20:00,390.46,390.79,390.44,390.65,3513.0,374.4451,374.7616,374.4259,374.6273,3513.0
2020-09-11 12:25:00,390.53,390.98,390.41,390.66,3001.0,374.5122,374.9438,374.3972,374.6369,3001.0
2020-09-11 12:30:00,390.36,390.71,390.0,390.34,9022.0,374.3492,374.6848,374.004,374.33,9022.0
2020-09-11 12:35:00,390.6,390.74,390.17,390.48,2486.0,374.5794,374.7136,374.167,374.4643,2486.0
2020-09-11 12:40:00,390.35,390.42,389.88,389.89,3354.0,374.3396,374.4067,373.8889,373.8985,3354.0
2020-09-11 12:45:00,389.85,390.0,389.61,389.77,1200.0,373.8601,374.004,373.63,373.7834,1200.0
2020-09-11 12:50:00,389.94,390.23,389.63,389.81,1341.0,373.9464,374.2245,373.6491,373.8218,1341.0
2020-09-11 12:55:00,390.26,390.26,389.32,389.32,1228.0,374.2533,374.2533,373.3519,373.3519,1228.0
2020-09-11 13:00:00,389.53,389.55,389.21,389.32,1300.0,373.5532,373.5724,373.2464,373.3519,1300.0
2020-09-11 13:05:00,388.98,389.13,388.22,388.37,1900.0,373.0258,373.1697,372.297,372.4408,1900.0
2020-09-11 13:10:00,388.38,389.14,388.37,389.0,7500.0,372.4504,373.1792,372.4408,373.045,7500.0
2020-09-11 13:15:00,388.92,389.27,388.28,388.63,4372.0,372.9683,373.3039,372.3545,372.6902,4372.0
2020-09-11 13:20:00,388.62,388.79,388.29,388.57,988.0,372.6806,372.8436,372.3641,372.6326,988.0
2020-09-11 13:25:00,388.47,388.59,387.93,388.01,2552.0,372.5367,372.6518,372.0189,372.0956,2552.0
2020-09-11 13:30:00,388.11,388.15,386.36,387.15,4151.0,372.1915,372.2298,370.5133,371.2709,4151.0
2020-09-11 13:35:00,387.49,387.73,386.95,386.95,2167.0,371.5969,371.8271,371.0791,371.0791,2167.0
2020-09-11 13:40:00,386.87,387.13,386.59,386.59,2104.0,371.0023,371.2517,370.7338,370.7338,2104.0
2020-09-11 13:45:00,386.89,387.13,386.54,386.83,1112.0,371.0215,371.2517,370.6859,370.964,1112.0
2020-09-11 13:50:00,386.75,386.97,386.74,386.92,500.0,370.8873,371.0982,370.8777,371.0503,500.0
2020-09-11 13:55:00,386.46,386.87,386.37,386.41,1986.0,370.6092,371.0023,370.5229,370.5612,1986.0
2020-09-11 14:00:00,386.87,386.87,386.33,386.41,1381.0,371.0023,371.0023,370.4845,370.5612,1381.0
2020-09-11 14:05:00,387.1,387.59,387.09,387.47,6986.0,371.2229,371.6928,371.2133,371.5777,6986.0
2020-09-11 14:10:00,387.66,388.43,387.65,388.36,1561.0,371.7599,372.4984,371.7504,372.4312,1561.0
2020-09-11 14:15:00,388.56,389.06,388.56,389.06,1402.0,372.623,373.1025,372.623,373.1025,1402.0
2020-09-11 14:20:00,388.75,389.0,388.6,389.0,1600.0,372.8052,373.045,372.6614,373.045,1600.0
2020-09-11 14:25:00,389.73,389.73,389.18,389.37,400.0,373.745,373.745,373.2176,373.3998,400.0
2020-09-11 14:30:00,389.4,390.0,389.36,390.0,733.0,373.4286,374.004,373.3902,374.004,733.0
2020-09-11 14:35:00,389.83,390.02,389.66,390.02,500.0,373.8409,374.0231,373.6779,374.0231,500.0
2020-09-11 14:40:00,390.29,390.58,390.15,390.5,2217.0,374.2821,374.5602,374.1478,374.4835,2217.0
2020-09-11 14:45:00,390.54,390.75,390.42,390.53,2300.0,374.5218,374.7232,374.4067,374.5122,2300.0
2020-09-11 14:50:00,390.65,391.21,390.53,390.73,4825.0,374.6273,375.1643,374.5122,374.704,4825.0
2020-09-11 14:55:00,391.0,391.0,390.56,390.6,2252.0,374.963,374.963,374.541,374.5794,2252.0
2020-09-11 15:00:00,390.49,390.66,390.23,390.57,1374.0,374.4739,374.6369,374.2245,374.5506,1374.0
2020-09-11 15:05:00,390.41,390.47,390.06,390.4,2367.0,374.3972,374.4547,374.0615,374.3876,2367.0
2020-09-11 15:10:00,389.62,390.29,388.63,390.29,7404.0,373.6396,374.2821,372.6902,374.2821,7404.0
2020-09-11 15:15:00,390.39,390.86,390.24,390.86,600.0,374.378,374.8287,374.2341,374.8287,600.0
2020-09-11 15:20:00,390.72,391.48,390.68,391.28,1800.0,374.6944,375.4233,374.6561,375.2315,1800.0
2020-09-11 15:25:00,391.14,391.75,391.08,391.68,9707.0,375.0972,375.6822,375.0397,375.6151,9707.0
2020-09-11 15:30:00,392.22,392.42,391.82,392.06,7363.0,376.1329,376.3247,375.7493,375.9795,7363.0
2020-09-11 15:35:00,391.89,391.92,390.98,391.39,3251.0,375.8164,375.8452,374.9438,375.337,3251.0
2020-09-11 15:40:00,391.26,391.48,390.9,390.99,3820.0,375.2123,375.4233,374.8671,374.9534,3820.0
2020-09-11 15:45:00,391.28,391.59,390.66,391.19,6880.0,375.2315,375.5288,374.6369,375.1452,6880.0
2020-09-11 15:50:00,391.23,391.86,391.04,391.04,7520.0,375.1835,375.7877,375.0013,375.0013,7520.0
2020-09-11 15:55:00,390.95,391.92,390.33,391.32,31564.0,374.915,375.8452,374.3204,375.2698,31564.0
2020-09-14 09:30:00,395.44,396.22,394.26,396.04,7072.0,379.2208,379.9689,378.0892,379.7962,7072.0
2020-09-14 09:35:00,396.0,398.52,396.0,398.3,4157.0,379.7579,382.1745,379.7579,381.9635,4157.0
2020-09-14 09:40:00,398.49,398.79,397.24,397.25,4990.0,382.1457,382.4334,380.947,380.9566,4990.0
2020-09-14 09:45:00,397.34,397.97,397.12,397.25,8552.0,381.0429,381.6471,380.8319,380.9566,8552.0
2020-09-14 09:50:00,397.22,398.62,396.84,398.32,6843.0,380.9278,382.2704,380.5634,381.9827,6843.0
2020-09-14 09:55:00,397.84,397.84,397.09,397.18,913.0,381.5224,381.5224,380.8032,380.8895,913.0
2020-09-14 10:00:00,397.88,398.46,397.7,398.46,2621.0,381.5608,382.117,381.3881,382.117,2621.0
2020-09-14 10:05:00,398.56,399.33,398.56,398.84,2112.0,382.2129,382.9513,382.2129,382.4814,2112.0
2020-09-14 10:10:00,398.47,398.87,397.93,398.87,4112.0,382.1266,382.5102,381.6087,382.5102,4112.0
2020-09-14 10:15:00,399.5,400.93,399.24,400.2,3211.0,383.1143,384.4857,382.865,383.7856,3211.0
2020-09-14 10:20:00,400.26,401.2,400.26,400.63,2197.0,383.8431,384.7446,383.8431,384.198,2197.0
2020-09-14 10:25:00,400.83,401.62,400.58,401.1,1501.0,384.3898,385.1474,384.15,384.6487,1501.0
2020-09-14 10:30:00,401.0,401.18,400.15,400.81,2400.0,384.5528,384.7254,383.7377,384.3706,2400.0
2020-09-14 10:35:00,400.89,400.89,400.33,400.69,900.0,384.4473,384.4473,383.9103,384.2555,900.0
2020-09-14 10:40:00,400.71,401.23,400.7,401.03,2689.0,384.2747,384.7734,384.2651,384.5816,2689.0
2020-09-14 10:45:00,401.0,401.62,400.81,401.62,3150.0,384.5528,385.1474,384.3706,385.1474,3150.0
2020-09-14 10:50:00,401.69,402.54,401.69,402.1,6433.0,385.2145,386.0296,385.2145,385.6077,6433.0
2020-09-14 10:55:00,402.29,402.48,401.98,402.48,910.0,385.7899,385.9721,385.4926,385.9721,910.0
2020-09-14 11:00:00,402.53,402.77,402.45,402.63,1760.0,386.02,386.2502,385.9433,386.1159,1760.0
2020-09-14 11:05:00,402.62,402.92,402.24,402.92,3495.0,386.1064,386.394,385.7419,386.394,3495.0
2020-09-14 11:10:00,402.93,403.75,402.51,403.75,2284.0,386.4036,387.19,386.0009,387.19,2284.0
2020-09-14 11:15:00,403.82,404.04,403.57,403.87,1384.0,387.2571,387.4681,387.0174,387.3051,1384.0
2020-09-14 11:20:00,403.84,404.45,403.83,404.44,700.0,387.2763,387.8613,387.2667,387.8517,700.0
2020-09-14 11:25:00,404.32,404.61,404.21,404.21,1400.0,387.7366,388.0147,387.6311,387.6311,1400.0
2020-09-14 11:30:00,404.51,404.69,404.32,404.61,917.0,387.9188,388.0915,387.7366,388.0147,917.0
2020-09-14 11:35:00,404.8,404.8,404.37,404.62,1586.0,388.1969,388.1969,387.7846,388.0243,1586.0
2020-09-14 11:40:00,404.61,404.61,404.14,404.14,1308.0,388.0147,388.0147,387.564,387.564,1308.0
2020-09-14 11:45:00,404.29,404.29,404.12,404.21,560.0,387.7079,387.7079,387.5448,387.6311,560.0
2020-09-14 11:50:00,404.33,404.69,403.94,404.69,3069.0,387.7462,388.0915,387.3722,388.0915,3069.0
2020-09-14 11:55:00,404.69,405.48,404.5,405.48,1733.0,388.0915,388.849,387.9092,388.849,1733.0
2020-09-14 12:00:00,405.57,405.73,405.14,405.17,1937.0,388.9354,389.0888,388.523,388.5518,1937.0
2020-09-14 12:05:00,405.01,405.76,405.01,405.73,2154.0,388.3983,389.1176,388.3983,389.0888,2154.0
2020-09-14 12:10:00,405.73,405.73,405.21,405.27,721.0,389.0888,389.0888,388.5901,388.6477,721.0
2020-09-14 12:15:00,405.36,405.56,405.1,405.27,1814.0,388.734,388.9258,388.4846,388.6477,1814.0
2020-09-14 12:20:00,405.62,406.14,405.58,405.8,1687.0,388.9833,389.482,388.9449,389.1559,1687.0
2020-09-14 12:25:00,405.72,405.95,405.36,405.78,1250.0,389.0792,389.2998,388.734,389.1367,1250.0
2020-09-14 12:30:00,406.05,406.24,405.96,406.02,2050.0,389.3957,389.5779,389.3094,389.3669,2050.0
2020-09-14 12:35:00,405.87,405.87,405.66,405.66,800.0,389.2231,389.2231,389.0217,389.0217,800.0
2020-09-14 12:40:00,405.55,405.62,404.89,404.96,2348.0,388.9162,388.9833,388.2832,388.3504,2348.0
2020-09-14 12:45:00,405.2,405.21,404.87,404.87,2744.0,388.5805,388.5901,388.2641,388.2641,2744.0
2020-09-14 12:50:00,404.8,405.01,404.38,404.38,2250.0,388.1969,388.3983,387.7942,387.7942,2250.0
2020-09-14 12:55:00,404.14,404.31,403.78,404.0,1800.0,387.564,387.727,387.2188,387.4298,1800.0
2020-09-14 13:00:00,404.12,404.26,403.87,403.97,600.0,387.5448,387.6791,387.3051,387.401,600.0
2020-09-14 13:05:00,403.72,403.72,403.52,403.66,1900.0,387.1612,387.1612,386.9694,387.1037,1900.0
2020-09-14 13:10:00,403.47,403.88,403.47,403.88,867.0,386.9215,387.3147,386.9215,387.3147,867.0
2020-09-14 13:15:00,403.7,403.81,403.18,403.18,1402.0,387.1421,387.2475,386.6434,386.6434,1402.0
2020-09-14 13:20:00,403.44,403.71,403.38,403.43,3289.0,386.8927,387.1516,386.8352,386.8831,3289.0
2020-09-14 13:25:00,403.07,403.76,402.97,403.76,1282.0,386.5379,387.1996,386.442,387.1996,1282.0
2020-09-14 13:30:00,403.97,404.05,403.41,403.78,3110.0,387.401,387.4777,386.864,387.2188,3110.0
2020-09-14 13:35:00,403.9,404.29,403.83,404.07,2550.0,387.3339,387.7079,387.2667,387.4969,2550.0
2020-09-14 13:40:00,403.91,404.28,403.77,403.77,1422.0,387.3434,387.6983,387.2092,387.2092,1422.0
2020-09-14 13:45:00,403.52,404.38,403.52,404.2,700.0,386.9694,387.7942,386.9694,387.6215,700.0
2020-09-14 13:50:00,403.73,404.07,403.68,403.68,1200.0,387.1708,387.4969,387.1229,387.1229,1200.0
2020-09-14 13:55:00,404.04,404.08,403.83,403.99,600.0,387.4681,387.5065,387.2667,387.4202,600.0
2020-09-14 14:00:00,403.84,404.36,403.84,404.36,2114.0,387.2763,387.775,387.2763,387.775,2114.0
2020-09-14 14:05:00,404.24,404.24,403.93,404.14,1526.0,387.6599,387.6599,387.3626,387.564,1526.0
2020-09-14 14:10:00,404.09,404.09,403.79,403.82,500.0,387.5161,387.5161,387.2284,387.2571,500.0
2020-09-14 14:15:00,403.83,403.94,403.72,403.84,1268.0,387.2667,387.3722,387.1612,387.2763,1268.0
2020-09-14 14:20:00,403.94,403.96,403.93,403.94,300.0,387.3722,387.3914,387.3626,387.3722,300.0
2020-09-14 14:25:00,404.08,404.1,403.74,403.75,2100.0,387.5065,387.5256,387.1804,387.19,2100.0
2020-09-14 14:30:00,403.82,404.18,403.64,404.18,1356.0,387.2571,387.6024,387.0845,387.6024,1356.0
2020-09-14 14:35:00,404.23,404.33,404.03,404.28,1500.0,387.6503,387.7462,387.4585,387.6983,1500.0
2020-09-14 14:40:00,404.62,404.72,404.23,404.72,1257.0,388.0243,388.1202,387.6503,388.1202,1257.0
2020-09-14 14:45:00,404.46,404.46,404.02,404.16,800.0,387.8709,387.8709,387.4489,387.5832,800.0
2020-09-14 14:50:00,403.99,404.32,403.43,403.44,1200.0,387.4202,387.7366,386.8831,386.8927,1200.0
2020-09-14 14:55:00,403.24,403.24,402.54,402.99,1490.0,386.7009,386.7009,386.0296,386.4612,1490.0
2020-09-14 15:00:00,403.33,403.33,402.42,402.42,800.0,386.7872,386.7872,385.9146,385.9146,800.0
2020-09-14 15:05:00,402.6,402.95,402.6,402.79,1000.0,386.0872,386.4228,386.0872,386.2694,1000.0
2020-09-14 15:10:00,402.47,402.66,402.47,402.66,400.0,385.9625,386.1447,385.9625,386.1447,400.0
2020-09-14 15:15:00,402.36,402.57,402.03,402.41,2100.0,385.857,386.0584,385.5406,385.905,2100.0
2020-09-14 15:20:00,402.41,402.41,401.37,401.47,1894.0,385.905,385.905,384.9076,385.0035,1894.0
2020-09-14 15:25:00,401.56,402.27,401.54,402.25,1100.0,385.0898,385.7707,385.0706,385.7515,1100.0
2020-09-14 15:30:00,402.42,402.74,401.95,402.66,3301.0,385.9146,386.2214,385.4638,386.1447,3301.0
2020-09-14 15:35:00,402.5,403.03,402.3,402.92,4812.0,385.9913,386.4995,385.7995,386.394,4812.0
2020-09-14 15:40:00,403.11,403.42,402.91,403.37,2834.0,386.5763,386.8735,386.3845,386.8256,2834.0
2020-09-14 15:45:00,403.26,403.73,403.09,403.52,6320.0,386.7201,387.1708,386.5571,386.9694,6320.0
2020-09-14 15:50:00,403.5,403.62,402.94,403.1,10054.0,386.9503,387.0653,386.4132,386.5667,10054.0
2020-09-14 15:55:00,403.04,404.48,403.02,404.12,46261.0,386.5091,387.8901,386.4899,387.5448,46261.0
2020-09-15 09:30:00,404.74,405.99,404.39,405.99,6042.0,388.1394,389.3381,387.8038,389.3381,6042.0
2020-09-15 09:35:00,406.02,406.2,403.97,404.2,20301.0,389.3669,389.5395,387.401,387.6215,20301.0
2020-09-15 09:40:00,404.69,405.33,404.0,404.59,2892.0,388.0915,388.7052,387.4298,387.9956,2892.0
2020-09-15 09:45:00,404.36,405.24,404.16,404.93,8783.0,387.775,388.6189,387.5832,388.3216,8783.0
2020-09-15 09:50:00,404.92,404.92,403.72,404.37,2498.0,388.312,388.312,387.1612,387.7846,2498.0
2020-09-15 09:55:00,404.44,404.99,404.36,404.99,1360.0,387.8517,388.3791,387.775,388.3791,1360.0
2020-09-15 10:00:00,405.06,405.88,404.89,405.88,6418.0,388.4463,389.2326,388.2832,389.2326,6418.0
2020-09-15 10:05:00,405.98,406.62,405.88,405.99,1609.0,389.3285,389.9423,389.2326,389.3381,1609.0
2020-09-15 10:10:00,405.92,405.92,405.06,405.06,1500.0,389.271,389.271,388.4463,388.4463,1500.0
2020-09-15 10:15:00,405.38,405.77,405.37,405.77,824.0,388.7531,389.1272,388.7436,389.1272,824.0
2020-09-15 10:20:00,405.56,405.86,405.3,405.31,1207.0,388.9258,389.2135,388.6764,388.686,1207.0
2020-09-15 10:25:00,404.96,405.49,404.96,405.25,2500.0,388.3504,388.8586,388.3504,388.6285,2500.0
2020-09-15 10:30:00,405.25,406.09,405.25,406.09,1500.0,388.6285,389.434,388.6285,389.434,1500.0
2020-09-15 10:35:00,405.94,406.43,405.94,405.98,4073.0,389.2902,389.7601,389.2902,389.3285,4073.0
2020-09-15 10:40:00,406.18,406.32,405.67,405.81,1646.0,389.5203,389.6546,389.0313,389.1655,1646.0
2020-09-15 10:45:00,405.63,406.63,405.63,406.56,919.0,388.9929,389.9519,388.9929,389.8848,919.0
2020-09-15 10:50:00,406.83,407.0,406.5,406.67,4356.0,390.1437,390.3067,389.8272,389.9902,4356.0
2020-09-15 10:55:00,406.55,406.55,405.95,406.03,1861.0,389.8752,389.8752,389.2998,389.3765,1861.0
2020-09-15 11:00:00,406.13,406.27,406.12,406.22,1815.0,389.4724,389.6066,389.4628,389.5587,1815.0
2020-09-15 11:05:00,406.12,406.14,405.55,405.55,1304.0,389.4628,389.482,388.9162,388.9162,1304.0
2020-09-15 11:10:00,405.67,405.9,405.35,405.58,2019.0,389.0313,389.2518,388.7244,388.9449,2019.0
2020-09-15 11:15:00,405.39,405.39,404.53,404.9,2774.0,388.7627,388.7627,387.938,388.2928,2774.0
2020-09-15 11:20:00,404.72,404.8,404.43,404.44,1400.0,388.1202,388.1969,387.8421,387.8517,1400.0
2020-09-15 11:25:00,404.43,404.52,403.94,404.51,1800.0,387.8421,387.9284,387.3722,387.9188,1800.0
2020-09-15 11:30:00,404.74,404.94,404.04,404.04,1650.0,388.1394,388.3312,387.4681,387.4681,1650.0
2020-09-15 11:35:00,404.25,404.6,403.76,403.84,2398.0,387.6695,388.0051,387.1996,387.2763,2398.0
2020-09-15 11:40:00,403.82,403.88,403.48,403.53,700.0,387.2571,387.3147,386.9311,386.979,700.0
2020-09-15 11:45:00,403.54,403.83,403.15,403.37,2403.0,386.9886,387.2667,386.6146,386.8256,2403.0
2020-09-15 11:50:00,403.53,403.61,402.52,402.52,1500.0,386.979,387.0557,386.0105,386.0105,1500.0
2020-09-15 11:55:00,402.6,402.75,402.6,402.75,200.0,386.0872,386.231,386.0872,386.231,200.0
2020-09-15 12:00:00,402.33,402.44,402.31,402.32,700.0,385.8282,385.9337,385.8091,385.8187,700.0
2020-09-15 12:05:00,402.2,402.74,401.98,402.74,81900.0,385.7036,386.2214,385.4926,386.2214,81900.0
2020-09-15 12:10:00,402.74,404.86,402.48,404.77,17211.0,386.2214,388.2545,385.9721,388.1682,17211.0
2020-09-15 12:15:00,404.87,405.03,404.25,404.47,2701.0,388.2641,388.4175,387.6695,387.8805,2701.0
2020-09-15 12:20:00,404.28,404.73,404.18,404.73,800.0,387.6983,388.1298,387.6024,388.1298,800.0
2020-09-15 12:25:00,404.36,404.8,404.12,404.27,800.0,387.775,388.1969,387.5448,387.6887,800.0
2020-09-15 12:30:00,404.27,404.45,404.12,404.13,2449.0,387.6887,387.8613,387.5448,387.5544,2449.0
2020-09-15 12:35:00,404.13,404.16,403.76,403.77,2002.0,387.5544,387.5832,387.1996,387.2092,2002.0
2020-09-15 12:40:00,403.54,403.99,403.27,403.28,1101.0,386.9886,387.4202,386.7297,386.7393,1101.0
2020-09-15 12:45:00,403.13,403.14,402.53,402.53,1832.0,386.5954,386.605,386.02,386.02,1832.0
2020-09-15 12:50:00,402.1,402.69,402.1,402.3,1424.0,385.6077,386.1735,385.6077,385.7995,1424.0
2020-09-15 12:55:00,402.46,402.55,402.25,402.55,900.0,385.9529,386.0392,385.7515,386.0392,900.0
2020-09-15 13:00:00,402.64,402.81,402.64,402.81,200.0,386.1255,386.2886,386.1255,386.2886,200.0
2020-09-15 13:05:00,403.2,404.48,403.07,404.48,1523.0,386.6626,387.8901,386.5379,387.8901,1523.0
2020-09-15 13:10:00,404.36,404.43,403.9,403.97,1623.0,387.775,387.8421,387.3339,387.401,1623.0
2020-09-15 13:15:00,404.22,404.23,403.85,403.85,1000.0,387.6407,387.6503,387.2859,387.2859,1000.0
2020-09-15 13:20:00,403.69,403.69,403.32,403.66,1858.0,387.1325,387.1325,386.7776,387.1037,1858.0
2020-09-15 13:25:00,403.73,403.75,403.34,403.55,800.0,387.1708,387.19,386.7968,386.9982,800.0
2020-09-15 13:30:00,403.84,403.86,403.43,403.43,1306.0,387.2763,387.2955,386.8831,386.8831,1306.0
2020-09-15 13:35:00,403.27,403.41,403.13,403.3,700.0,386.7297,386.864,386.5954,386.7585,700.0
2020-09-15 13:40:00,403.47,403.47,403.21,403.21,200.0,386.9215,386.9215,386.6722,386.6722,200.0
2020-09-15 13:45:00,403.2,403.2,402.61,402.61,901.0,386.6626,386.6626,386.0968,386.0968,901.0
2020-09-15 13:50:00,402.63,402.92,402.14,402.14,1300.0,386.1159,386.394,385.646,385.646,1300.0
2020-09-15 13:55:00,401.88,402.4,401.88,402.03,1680.0,385.3967,385.8954,385.3967,385.5406,1680.0
2020-09-15 14:00:00,401.93,401.99,401.03,401.26,1841.0,385.4447,385.5022,384.5816,384.8021,1841.0
2020-09-15 14:05:00,401.75,401.93,401.51,401.84,2589.0,385.272,385.4447,385.0419,385.3583,2589.0
2020-09-15 14:10:00,402.05,402.69,401.84,401.88,2709.0,385.5597,386.1735,385.3583,385.3967,2709.0
2020-09-15 14:15:00,401.87,402.01,401.65,401.82,900.0,385.3871,385.5214,385.1761,385.3392,900.0
2020-09-15 14:20:00,401.7,401.7,401.28,401.34,1202.0,385.2241,385.2241,384.8213,384.8789,1202.0
2020-09-15 14:25:00,401.46,401.95,401.23,401.67,2274.0,384.9939,385.4638,384.7734,385.1953,2274.0
2020-09-15 14:30:00,401.65,401.65,401.34,401.34,500.0,385.1761,385.1761,384.8789,384.8789,500.0
2020-09-15 14:35:00,401.53,401.66,400.94,401.14,2649.0,385.0611,385.1857,384.4953,384.6871,2649.0
2020-09-15 14:40:00,401.18,401.79,400.95,401.63,2210.0,384.7254,385.3104,384.5048,385.157,2210.0
2020-09-15 14:45:00,401.68,401.68,401.21,401.62,1000.0,385.2049,385.2049,384.7542,385.1474,1000.0
2020-09-15 14:50:00,401.18,401.26,400.71,400.91,1600.0,384.7254,384.8021,384.2747,384.4665,1600.0
2020-09-15 14:55:00,401.15,401.15,400.56,400.7,1100.0,384.6966,384.6966,384.1308,384.2651,1100.0
2020-09-15 15:00:00,400.89,400.93,400.78,400.79,2400.0,384.4473,384.4857,384.3418,384.3514,2400.0
2020-09-15 15:05:00,400.73,400.73,400.23,400.35,3200.0,384.2939,384.2939,383.8144,383.9295,3200.0
2020-09-15 15:10:00,400.29,400.77,400.26,400.56,2250.0,383.8719,384.3322,383.8431,384.1308,2250.0
2020-09-15 15:15:00,400.16,400.28,399.42,399.66,2100.0,383.7473,383.8623,383.0376,383.2678,2100.0
2020-09-15 15:20:00,399.77,399.77,399.22,399.26,1401.0,383.3732,383.3732,382.8458,382.8842,1401.0
2020-09-15 15:25:00,399.21,399.46,399.11,399.11,700.0,382.8362,383.076,382.7403,382.7403,700.0
2020-09-15 15:30:00,398.84,399.09,398.65,398.83,1900.0,382.4814,382.7211,382.2992,382.4718,1900.0
2020-09-15 15:35:00,398.81,399.03,398.69,398.88,2840.0,382.4526,382.6636,382.3375,382.5198,2840.0
2020-09-15 15:40:00,398.64,399.51,398.61,399.43,2868.0,382.2896,383.1239,382.2608,383.0472,2868.0
2020-09-15 15:45:00,399.47,399.86,399.02,399.81,4850.0,383.0856,383.4596,382.654,383.4116,4850.0
2020-09-15 15:50:00,399.7,400.45,399.51,400.25,9002.0,383.3061,384.0254,383.1239,383.8336,9002.0
2020-09-15 15:55:00,400.23,400.39,399.65,399.65,30849.0,383.8144,383.9678,383.2582,383.2582,30849.0
2020-09-16 09:30:00,403.48,403.48,399.62,399.77,5255.0,386.9311,386.9311,383.2294,383.3732,5255.0
2020-09-16 09:35:00,400.49,401.62,400.49,400.99,21739.0,384.0637,385.1474,384.0637,384.5432,21739.0
2020-09-16 09:40:00,401.6,402.95,401.03,402.95,2398.0,385.1282,386.4228,384.5816,386.4228,2398.0
2020-09-16 09:45:00,403.05,404.09,403.05,403.64,1300.0,386.5187,387.5161,386.5187,387.0845,1300.0
2020-09-16 09:50:00,404.15,404.37,402.82,402.91,2178.0,387.5736,387.7846,386.2981,386.3845,2178.0
2020-09-16 09:55:00,402.9,403.0,402.26,402.28,800.0,386.3749,386.4708,385.7611,385.7803,800.0
2020-09-16 10:00:00,402.28,402.67,401.8,402.64,2900.0,385.7803,386.1543,385.32,386.1255,2900.0
2020-09-16 10:05:00,403.05,403.49,403.05,403.27,1000.0,386.5187,386.9407,386.5187,386.7297,1000.0
2020-09-16 10:10:00,402.99,403.28,402.81,402.81,4177.0,386.4612,386.7393,386.2886,386.2886,4177.0
2020-09-16 10:15:00,403.03,404.11,402.58,403.8,2161.0,386.4995,387.5352,386.068,387.238,2161.0
2020-09-16 10:20:00,404.0,404.01,402.8,402.81,2318.0,387.4298,387.4393,386.279,386.2886,2318.0
2020-09-16 10:25:00,402.43,402.54,401.77,401.77,1005.0,385.9241,386.0296,385.2912,385.2912,1005.0
2020-09-16 10:30:00,401.72,402.0,401.54,401.78,1075.0,385.2433,385.5118,385.0706,385.3008,1075.0
2020-09-16 10:35:00,402.17,402.93,402.15,402.6,700.0,385.6748,386.4036,385.6556,386.0872,700.0
2020-09-16 10:40:00,402.83,403.14,402.34,402.34,700.0,386.3077,386.605,385.8378,385.8378,700.0
2020-09-16 10:45:00,402.41,402.44,401.74,401.75,700.0,385.905,385.9337,385.2624,385.272,700.0
2020-09-16 10:50:00,401.61,402.9,401.61,402.44,3905.0,385.1378,386.3749,385.1378,385.9337,3905.0
2020-09-16 10:55:00,402.37,402.5,401.61,401.77,1400.0,385.8666,385.9913,385.1378,385.2912,1400.0
2020-09-16 11:00:00,401.72,402.31,401.71,401.9,1801.0,385.2433,385.8091,385.2337,385.4159,1801.0
2020-09-16 11:05:00,402.34,404.08,402.34,403.96,39055.0,385.8378,387.5065,385.8378,387.3914,39055.0
2020-09-16 11:10:00,403.96,405.22,403.83,405.22,3000.0,387.3914,388.5997,387.2667,388.5997,3000.0
2020-09-16 11:15:00,405.11,405.11,404.55,404.55,1300.0,388.4942,388.4942,387.9572,387.9572,1300.0
2020-09-16 11:20:00,404.56,404.91,404.3,404.6,1500.0,387.9668,388.3024,387.7174,388.0051,1500.0
2020-09-16 11:25:00,404.42,404.42,403.99,404.19,1485.0,387.8325,387.8325,387.4202,387.612,1485.0
2020-09-16 11:30:00,404.88,405.31,404.77,404.79,1200.0,388.2737,388.686,388.1682,388.1873,1200.0
2020-09-16 11:35:00,404.84,405.1,404.64,404.75,1000.0,388.2353,388.4846,388.0435,388.149,1000.0
2020-09-16 11:40:00,404.64,404.9,404.64,404.88,1350.0,388.0435,388.2928,388.0435,388.2737,1350.0
2020-09-16 11:45:00,405.0,405.0,404.65,404.65,2600.0,388.3887,388.3887,388.0531,388.0531,2600.0
2020-09-16 11:50:00,405.65,405.85,405.62,405.85,400.0,389.0121,389.2039,388.9833,389.2039,400.0
2020-09-16 11:55:00,405.66,406.09,405.5,405.59,2072.0,389.0217,389.434,388.8682,388.9545,2072.0
2020-09-16 12:00:00,405.72,406.08,405.57,405.57,6020.0,389.0792,389.4244,388.9354,388.9354,6020.0
2020-09-16 12:05:00,405.42,405.42,404.98,405.05,1602.0,388.7915,388.7915,388.3696,388.4367,1602.0
2020-09-16 12:10:00,404.9,405.47,404.9,405.47,1400.0,388.2928,388.8395,388.2928,388.8395,1400.0
2020-09-16 12:15:00,405.5,405.68,405.08,405.08,1904.0,388.8682,389.0408,388.4655,388.4655,1904.0
2020-09-16 12:20:00,405.14,405.14,404.32,404.5,918.0,388.523,388.523,387.7366,387.9092,918.0
2020-09-16 12:25:00,404.9,404.9,404.34,404.34,701.0,388.2928,388.2928,387.7558,387.7558,701.0
2020-09-16 12:30:00,404.56,404.95,404.51,404.95,1300.0,387.9668,388.3408,387.9188,388.3408,1300.0
2020-09-16 12:35:00,404.84,405.12,404.43,404.44,1521.0,388.2353,388.5038,387.8421,387.8517,1521.0
2020-09-16 12:40:00,404.46,404.47,404.05,404.05,739.0,387.8709,387.8805,387.4777,387.4777,739.0
2020-09-16 12:45:00,404.12,404.12,403.74,403.74,600.0,387.5448,387.5448,387.1804,387.1804,600.0
2020-09-16 12:50:00,403.0,403.0,402.69,402.88,900.0,386.4708,386.4708,386.1735,386.3557,900.0
2020-09-16 12:55:00,403.33,403.33,403.08,403.08,200.0,386.7872,386.7872,386.5475,386.5475,200.0
2020-09-16 13:00:00,402.84,403.33,402.84,403.12,1123.0,386.3173,386.7872,386.3173,386.5858,1123.0
2020-09-16 13:05:00,403.23,403.23,402.55,402.55,700.0,386.6913,386.6913,386.0392,386.0392,700.0
2020-09-16 13:10:00,402.34,402.44,402.01,402.2,900.0,385.8378,385.9337,385.5214,385.7036,900.0
2020-09-16 13:15:00,402.25,402.35,402.03,402.09,500.0,385.7515,385.8474,385.5406,385.5981,500.0
2020-09-16 13:20:00,402.27,402.31,402.01,402.07,500.0,385.7707,385.8091,385.5214,385.5789,500.0
2020-09-16 13:25:00,402.32,402.75,402.18,402.75,950.0,385.8187,386.231,385.6844,386.231,950.0
2020-09-16 13:30:00,402.89,402.89,402.19,402.36,1000.0,386.3653,386.3653,385.694,385.857,1000.0
2020-09-16 13:35:00,402.52,402.68,402.37,402.45,1001.0,386.0105,386.1639,385.8666,385.9433,1001.0
2020-09-16 13:40:00,402.22,402.38,402.01,402.38,900.0,385.7228,385.8762,385.5214,385.8762,900.0
2020-09-16 13:45:00,402.25,402.65,402.25,402.35,700.0,385.7515,386.1351,385.7515,385.8474,700.0
2020-09-16 13:50:00,402.6,402.74,402.33,402.61,700.0,386.0872,386.2214,385.8282,386.0968,700.0
2020-09-16 13:55:00,402.77,402.87,402.35,402.35,1617.0,386.2502,386.3461,385.8474,385.8474,1617.0
2020-09-16 14:00:00,401.65,403.57,401.64,403.57,1000.0,385.1761,387.0174,385.1665,387.0174,1000.0
2020-09-16 14:05:00,402.31,402.73,401.58,402.73,700.0,385.8091,386.2118,385.109,386.2118,700.0
2020-09-16 14:10:00,402.73,402.82,402.35,402.6,986.0,386.2118,386.2981,385.8474,386.0872,986.0
2020-09-16 14:15:00,403.13,403.15,402.89,403.15,800.0,386.5954,386.6146,386.3653,386.6146,800.0
2020-09-16 14:20:00,403.09,403.18,403.09,403.18,300.0,386.5571,386.6434,386.5571,386.6434,300.0
2020-09-16 14:25:00,403.34,403.34,403.06,403.06,500.0,386.7968,386.7968,386.5283,386.5283,500.0
2020-09-16 14:30:00,403.93,403.93,403.1,403.13,1300.0,387.3626,387.3626,386.5667,386.5954,1300.0
2020-09-16 14:35:00,402.88,403.61,402.88,403.44,400.0,386.3557,387.0557,386.3557,386.8927,400.0
2020-09-16 14:40:00,403.54,403.54,402.97,403.15,1500.0,386.9886,386.9886,386.442,386.6146,1500.0
2020-09-16 14:45:00,403.07,403.25,402.32,402.95,3714.0,386.5379,386.7105,385.8187,386.4228,3714.0
2020-09-16 14:50:00,402.76,402.77,402.07,402.07,1215.0,386.2406,386.2502,385.5789,385.5789,1215.0
2020-09-16 14:55:00,401.6,402.11,401.03,401.78,3210.0,385.1282,385.6173,384.5816,385.3008,3210.0
2020-09-16 15:00:00,401.6,402.45,401.59,402.12,2341.0,385.1282,385.9433,385.1186,385.6269,2341.0
2020-09-16 15:05:00,402.27,402.27,400.99,400.99,2500.0,385.7707,385.7707,384.5432,384.5432,2500.0
2020-09-16 15:10:00,400.14,400.49,399.79,400.49,1700.0,383.7281,384.0637,383.3924,384.0637,1700.0
2020-09-16 15:15:00,400.27,400.46,399.81,400.02,2081.0,383.8527,384.0349,383.4116,383.613,2081.0
2020-09-16 15:20:00,399.79,399.9,399.41,399.83,1003.0,383.3924,383.4979,383.028,383.4308,1003.0
2020-09-16 15:25:00,399.88,400.25,399.67,399.86,2325.0,383.4787,383.8336,383.2773,383.4596,2325.0
2020-09-16 15:30:00,399.88,399.95,398.64,399.83,3119.0,383.4787,383.5459,382.2896,383.4308,3119.0
2020-09-16 15:35:00,400.07,400.41,399.49,399.74,2618.0,383.6609,383.987,383.1047,383.3445,2618.0
2020-09-16 15:40:00,399.45,400.05,398.95,399.89,3239.0,383.0664,383.6418,382.5869,383.4883,3239.0
2020-09-16 15:45:00,400.21,401.11,400.06,400.58,4933.0,383.7952,384.6583,383.6514,384.15,4933.0
2020-09-16 15:50:00,400.94,400.98,399.49,399.66,8095.0,384.4953,384.5336,383.1047,383.2678,8095.0
2020-09-16 15:55:00,399.76,400.09,399.07,399.07,29137.0,383.3637,383.6801,382.702,382.702,29137.0
2020-09-17 09:30:00,396.34,397.0,395.05,396.65,6990.0,380.0839,380.7169,378.8468,380.3812,6990.0
2020-09-17 09:35:00,396.77,396.77,395.81,395.81,1400.0,380.4963,380.4963,379.5757,379.5757,1400.0
2020-09-17 09:40:00,395.18,396.03,393.34,393.54,2158.0,378.9715,379.7866,377.207,377.3988,2158.0
2020-09-17 09:45:00,393.27,395.01,393.27,394.23,2309.0,377.1398,378.8085,377.1398,378.0605,2309.0
2020-09-17 09:50:00,394.21,396.0,393.65,394.78,3210.0,378.0413,379.7579,377.5043,378.5879,3210.0
2020-09-17 09:55:00,395.29,396.03,394.58,394.71,3300.0,379.077,379.7866,378.3961,378.5208,3300.0
2020-09-17 10:00:00,394.57,395.65,394.57,394.75,2257.0,378.3865,379.4222,378.3865,378.5591,2257.0
2020-09-17 10:05:00,395.08,396.78,394.99,396.34,6100.0,378.8756,380.5059,378.7893,380.0839,6100.0
2020-09-17 10:10:00,396.34,397.26,395.82,396.6,5617.0,380.0839,380.9662,379.5853,380.3333,5617.0
2020-09-17 10:15:00,396.59,397.33,396.58,397.33,600.0,380.3237,381.0333,380.3141,381.0333,600.0
2020-09-17 10:20:00,397.13,397.23,396.06,396.13,2100.0,380.8415,380.9374,379.8154,379.8825,2100.0
2020-09-17 10:25:00,396.13,396.95,396.12,396.94,1500.0,379.8825,380.6689,379.873,380.6593,1500.0
2020-09-17 10:30:00,396.91,397.21,396.75,397.21,2745.0,380.6306,380.9182,380.4771,380.9182,2745.0
2020-09-17 10:35:00,397.66,397.66,396.82,396.83,1101.0,381.3498,381.3498,380.5442,380.5538,1101.0
2020-09-17 10:40:00,396.67,397.2,396.67,397.2,700.0,380.4004,380.9087,380.4004,380.9087,700.0
2020-09-17 10:45:00,397.5,397.79,396.86,396.86,2200.0,381.1964,381.4745,380.5826,380.5826,2200.0
2020-09-17 10:50:00,397.18,397.64,397.12,397.33,2150.0,380.8895,381.3306,380.8319,381.0333,2150.0
2020-09-17 10:55:00,397.43,397.79,397.34,397.34,1100.0,381.1292,381.4745,381.0429,381.0429,1100.0
2020-09-17 11:00:00,397.33,398.46,397.33,398.46,1100.0,381.0333,382.117,381.0333,382.117,1100.0
2020-09-17 11:05:00,398.74,398.96,397.89,398.27,1843.0,382.3855,382.5965,381.5704,381.9348,1843.0
2020-09-17 11:10:00,397.81,398.42,397.81,397.84,741.0,381.4936,382.0786,381.4936,381.5224,741.0
2020-09-17 11:15:00,398.47,398.72,397.95,398.64,1423.0,382.1266,382.3663,381.6279,382.2896,1423.0
2020-09-17 11:20:00,398.93,398.93,398.29,398.47,800.0,382.5677,382.5677,381.9539,382.1266,800.0
2020-09-17 11:25:00,398.49,398.71,398.23,398.54,700.0,382.1457,382.3567,381.8964,382.1937,700.0
2020-09-17 11:30:00,398.15,398.15,397.27,397.46,1300.0,381.8197,381.8197,380.9758,381.158,1300.0
2020-09-17 11:35:00,397.47,397.47,396.85,396.87,605.0,381.1676,381.1676,380.573,380.5922,605.0
2020-09-17 11:40:00,396.98,397.06,396.72,397.06,700.0,380.6977,380.7744,380.4483,380.7744,700.0
2020-09-17 11:45:00,396.8,397.1,396.51,396.8,11151.0,380.5251,380.8128,380.247,380.5251,11151.0
2020-09-17 11:50:00,396.64,396.64,395.72,396.4,1546.0,380.3716,380.3716,379.4894,380.1415,1546.0
2020-09-17 11:55:00,397.09,397.09,396.41,396.41,2257.0,380.8032,380.8032,380.1511,380.1511,2257.0
2020-09-17 12:00:00,396.38,396.38,395.58,395.58,7000.0,380.1223,380.1223,379.3551,379.3551,7000.0
2020-09-17 12:05:00,395.58,395.59,394.36,394.36,900.0,379.3551,379.3647,378.1851,378.1851,900.0
2020-09-17 12:10:00,394.39,394.39,394.0,394.11,500.0,378.2139,378.2139,377.8399,377.9454,500.0
2020-09-17 12:15:00,393.3,393.35,392.52,392.71,856.0,377.1686,377.2166,376.4206,376.6028,856.0
2020-09-17 12:20:00,393.13,393.13,392.04,392.25,2463.0,377.0056,377.0056,375.9603,376.1617,2463.0
2020-09-17 12:25:00,392.37,392.38,391.52,392.14,1044.0,376.2768,376.2864,375.4616,376.0562,1044.0
2020-09-17 12:30:00,393.11,393.43,393.1,393.37,644.0,376.9864,377.2933,376.9768,377.2357,644.0
2020-09-17 12:35:00,393.31,393.54,393.31,393.5,500.0,377.1782,377.3988,377.1782,377.3604,500.0
2020-09-17 12:40:00,393.0,393.06,392.94,393.06,500.0,376.8809,376.9385,376.8234,376.9385,500.0
2020-09-17 12:45:00,393.63,394.35,393.63,394.3,800.0,377.4851,378.1756,377.4851,378.1276,800.0
2020-09-17 12:50:00,394.3,394.3,394.3,394.3,0.0,378.1276,378.1276,378.1276,378.1276,0.0
2020-09-17 12:55:00,394.51,394.92,394.3,394.6,1005.0,378.329,378.7222,378.1276,378.4153,1005.0
2020-09-17 13:00:00,394.54,394.54,394.3,394.3,300.0,378.3578,378.3578,378.1276,378.1276,300.0
2020-09-17 13:05:00,394.24,394.44,394.18,394.19,433.0,378.0701,378.2619,378.0125,378.0221,433.0
2020-09-17 13:10:00,394.03,394.09,393.94,394.09,897.0,377.8687,377.9262,377.7824,377.9262,897.0
2020-09-17 13:15:00,393.9,393.97,393.41,393.84,1415.0,377.744,377.8111,377.2741,377.6865,1415.0
2020-09-17 13:20:00,393.95,394.15,393.95,394.15,200.0,377.792,377.9838,377.792,377.9838,200.0
2020-09-17 13:25:00,394.23,394.23,393.93,393.93,279.0,378.0605,378.0605,377.7728,377.7728,279.0
2020-09-17 13:30:00,394.52,394.86,394.36,394.86,1255.0,378.3386,378.6646,378.1851,378.6646,1255.0
2020-09-17 13:35:00,394.61,395.08,394.61,395.08,523.0,378.4249,378.8756,378.4249,378.8756,523.0
2020-09-17 13:40:00,395.1,395.68,395.0,395.6,1100.0,378.8948,379.451,378.7989,379.3743,1100.0
2020-09-17 13:45:00,395.48,395.84,395.27,395.59,2575.0,379.2592,379.6044,379.0578,379.3647,2575.0
2020-09-17 13:50:00,395.63,396.12,395.63,396.09,10209.0,379.4031,379.873,379.4031,379.8442,10209.0
2020-09-17 13:55:00,396.12,396.24,395.6,396.24,3006.0,379.873,379.988,379.3743,379.988,3006.0
2020-09-17 14:00:00,396.16,396.49,396.11,396.43,4139.0,379.9113,380.2278,379.8634,380.1702,4139.0
2020-09-17 14:05:00,396.52,396.75,396.49,396.49,2406.0,380.2565,380.4771,380.2278,380.2278,2406.0
2020-09-17 14:10:00,396.65,396.8,396.3,396.42,2268.0,380.3812,380.5251,380.0456,380.1606,2268.0
2020-09-17 14:15:00,396.4,397.39,396.39,397.34,3001.0,380.1415,381.0909,380.1319,381.0429,3001.0
2020-09-17 14:20:00,397.3,397.3,396.61,396.61,2410.0,381.0046,381.0046,380.3429,380.3429,2410.0
2020-09-17 14:25:00,396.61,396.69,395.98,395.98,1600.0,380.3429,380.4196,379.7387,379.7387,1600.0
2020-09-17 14:30:00,395.73,396.1,395.72,395.92,1502.0,379.4989,379.8538,379.4894,379.6812,1502.0
2020-09-17 14:35:00,395.68,395.85,394.99,395.2,2615.0,379.451,379.614,378.7893,378.9907,2615.0
2020-09-17 14:40:00,395.08,396.0,395.08,395.96,1100.0,378.8756,379.7579,378.8756,379.7195,1100.0
2020-09-17 14:45:00,396.06,396.77,396.0,396.77,1333.0,379.8154,380.4963,379.7579,380.4963,1333.0
2020-09-17 14:50:00,396.6,397.27,396.24,397.27,1242.0,380.3333,380.9758,379.988,380.9758,1242.0
2020-09-17 14:55:00,397.05,397.46,396.68,396.68,2110.0,380.7648,381.158,380.41,380.41,2110.0
2020-09-17 15:00:00,396.69,396.7,395.69,395.88,1800.0,380.4196,380.4292,379.4606,379.6428,1800.0
2020-09-17 15:05:00,395.61,396.2,395.61,396.2,1401.0,379.3839,379.9497,379.3839,379.9497,1401.0
2020-09-17 15:10:00,396.33,397.15,396.33,396.87,2054.0,380.0743,380.8607,380.0743,380.5922,2054.0
2020-09-17 15:15:00,396.81,396.98,396.25,396.28,3203.0,380.5347,380.6977,379.9976,380.0264,3203.0
2020-09-17 15:20:00,396.54,396.8,396.46,396.56,1306.0,380.2757,380.5251,380.199,380.2949,1306.0
2020-09-17 15:25:00,396.55,397.01,396.51,396.87,2120.0,380.2853,380.7264,380.247,380.5922,2120.0
2020-09-17 15:30:00,396.8,397.97,396.57,397.55,6300.0,380.5251,381.6471,380.3045,381.2443,6300.0
2020-09-17 15:35:00,397.49,398.07,397.38,397.99,3841.0,381.1868,381.743,381.0813,381.6663,3841.0
2020-09-17 15:40:00,398.18,398.28,397.38,397.52,3355.0,381.8485,381.9444,381.0813,381.2155,3355.0
2020-09-17 15:45:00,397.71,397.97,397.02,397.97,6980.0,381.3977,381.6471,380.736,381.6471,6980.0
2020-09-17 15:50:00,397.68,399.3,397.54,399.15,64296.0,381.369,382.9225,381.2347,382.7787,64296.0
2020-09-17 15:55:00,399.16,399.16,397.27,397.36,113268.0,382.7883,382.7883,380.9758,381.0621,113268.0
2020-09-18 09:30:00,397.9,398.43,397.9,398.43,109116.0,381.5799,382.0882,381.5799,382.0882,109116.0
2020-09-18 09:35:00,398.94,399.33,397.93,398.74,2700.0,382.5773,382.9513,381.6087,382.3855,2700.0
2020-09-18 09:40:00,399.6,399.72,398.72,398.72,1159.0,383.2102,383.3253,382.3663,382.3663,1159.0
2020-09-18 09:45:00,398.5,398.51,397.26,398.05,1462.0,382.1553,382.1649,380.9662,381.7238,1462.0
2020-09-18 09:50:00,397.86,398.23,397.03,397.88,1400.0,381.5416,381.8964,380.7456,381.5608,1400.0
2020-09-18 09:55:00,397.57,399.41,397.08,399.08,4925.0,381.2635,383.028,380.7936,382.7115,4925.0
2020-09-18 10:00:00,399.09,400.24,398.81,399.93,6024.0,382.7211,383.824,382.4526,383.5267,6024.0
2020-09-18 10:05:00,400.15,400.15,400.15,400.15,100.0,383.7377,383.7377,383.7377,383.7377,100.0
2020-09-18 10:10:00,400.07,400.34,399.76,400.22,500.0,383.6609,383.9199,383.3637,383.8048,500.0
2020-09-18 10:15:00,400.61,402.54,400.61,402.35,23256.0,384.1788,386.0296,384.1788,385.8474,23256.0
2020-09-18 10:20:00,402.57,403.43,402.53,403.4,3819.0,386.0584,386.8831,386.02,386.8544,3819.0
2020-09-18 10:25:00,403.5,404.31,402.92,404.31,4062.0,386.9503,387.727,386.394,387.727,4062.0
2020-09-18 10:30:00,403.67,404.42,403.63,404.24,1400.0,387.1133,387.8325,387.0749,387.6599,1400.0
2020-09-18 10:35:00,404.03,404.03,403.0,403.0,2326.0,387.4585,387.4585,386.4708,386.4708,2326.0
2020-09-18 10:40:00,403.13,403.13,402.49,402.7,1246.0,386.5954,386.5954,385.9817,386.1831,1246.0
2020-09-18 10:45:00,402.75,402.75,401.34,401.93,2900.0,386.231,386.231,384.8789,385.4447,2900.0
2020-09-18 10:50:00,401.48,401.53,400.4,400.41,3738.0,385.0131,385.0611,383.9774,383.987,3738.0
2020-09-18 10:55:00,401.01,401.22,400.78,401.17,900.0,384.5624,384.7638,384.3418,384.7158,900.0
2020-09-18 11:00:00,401.05,401.79,401.05,401.79,1700.0,384.6007,385.3104,384.6007,385.3104,1700.0
2020-09-18 11:05:00,401.77,402.41,401.77,402.41,300.0,385.2912,385.905,385.2912,385.905,300.0
2020-09-18 11:10:00,402.76,403.0,402.54,402.57,1624.0,386.2406,386.4708,386.0296,386.0584,1624.0
2020-09-18 11:15:00,402.38,402.97,402.06,402.48,15541.0,385.8762,386.442,385.5693,385.9721,15541.0
2020-09-18 11:20:00,403.08,403.28,403.08,403.16,1085.0,386.5475,386.7393,386.5475,386.6242,1085.0
2020-09-18 11:25:00,403.43,403.43,403.09,403.13,795.0,386.8831,386.8831,386.5571,386.5954,795.0
2020-09-18 11:30:00,403.51,404.76,403.51,403.95,12869.0,386.9598,388.1586,386.9598,387.3818,12869.0
2020-09-18 11:35:00,404.04,404.54,403.91,404.27,3900.0,387.4681,387.9476,387.3434,387.6887,3900.0
2020-09-18 11:40:00,404.53,404.67,403.87,403.87,1820.0,387.938,388.0723,387.3051,387.3051,1820.0
2020-09-18 11:45:00,403.88,405.51,403.88,405.03,4081.0,387.3147,388.8778,387.3147,388.4175,4081.0
2020-09-18 11:50:00,405.06,405.06,403.84,404.12,4000.0,388.4463,388.4463,387.2763,387.5448,4000.0
2020-09-18 11:55:00,404.07,404.41,403.87,404.06,1300.0,387.4969,387.8229,387.3051,387.4873,1300.0
2020-09-18 12:00:00,404.05,404.19,403.64,403.79,22054.0,387.4777,387.612,387.0845,387.2284,22054.0
2020-09-18 12:05:00,403.73,403.87,403.19,403.2,1500.0,387.1708,387.3051,386.653,386.6626,1500.0
2020-09-18 12:10:00,403.15,403.15,402.33,402.71,1800.0,386.6146,386.6146,385.8282,386.1927,1800.0
2020-09-18 12:15:00,402.59,402.7,402.09,402.33,800.0,386.0776,386.1831,385.5981,385.8282,800.0
2020-09-18 12:20:00,402.1,402.26,401.56,401.68,16899.0,385.6077,385.7611,385.0898,385.2049,16899.0
2020-09-18 12:25:00,401.9,402.63,401.71,402.63,6200.0,385.4159,386.1159,385.2337,386.1159,6200.0
2020-09-18 12:30:00,402.81,402.81,402.2,402.2,3105.0,386.2886,386.2886,385.7036,385.7036,3105.0
2020-09-18 12:35:00,402.52,403.32,402.51,403.27,1601.0,386.0105,386.7776,386.0009,386.7297,1601.0
2020-09-18 12:40:00,403.17,403.17,402.37,402.66,2826.0,386.6338,386.6338,385.8666,386.1447,2826.0
2020-09-18 12:45:00,402.82,403.01,402.52,402.82,1228.0,386.2981,386.4804,386.0105,386.2981,1228.0
2020-09-18 12:50:00,402.65,403.0,402.42,402.42,1200.0,386.1351,386.4708,385.9146,385.9146,1200.0
2020-09-18 12:55:00,402.41,402.65,402.04,402.28,1200.0,385.905,386.1351,385.5501,385.7803,1200.0
2020-09-18 13:00:00,402.44,402.44,401.99,402.0,1226.0,385.9337,385.9337,385.5022,385.5118,1226.0
2020-09-18 13:05:00,402.03,402.13,401.82,401.92,1602.0,385.5406,385.6365,385.3392,385.4351,1602.0
2020-09-18 13:10:00,402.06,402.16,401.57,402.16,1100.0,385.5693,385.6652,385.0994,385.6652,1100.0
2020-09-18 13:15:00,401.53,401.81,401.25,401.81,2885.0,385.0611,385.3296,384.7925,385.3296,2885.0
2020-09-18 13:20:00,401.61,401.63,401.13,401.63,803.0,385.1378,385.157,384.6775,385.157,803.0
2020-09-18 13:25:00,401.54,401.75,400.32,400.32,1822.0,385.0706,385.272,383.9007,383.9007,1822.0
2020-09-18 13:30:00,400.38,400.39,398.68,399.53,2141.0,383.9582,383.9678,382.328,383.1431,2141.0
2020-09-18 13:35:00,399.33,399.33,398.37,398.88,900.0,382.9513,382.9513,382.0307,382.5198,900.0
2020-09-18 13:40:00,398.59,399.1,398.3,398.56,1941.0,382.2416,382.7307,381.9635,382.2129,1941.0
2020-09-18 13:45:00,398.75,398.76,398.4,398.41,900.0,382.3951,382.4047,382.0594,382.069,900.0
2020-09-18 13:50:00,398.22,399.21,398.13,399.21,22171.0,381.8868,382.8362,381.8005,382.8362,22171.0
2020-09-18 13:55:00,399.26,399.45,399.15,399.29,1047.0,382.8842,383.0664,382.7787,382.9129,1047.0
2020-09-18 14:00:00,399.08,399.22,398.63,399.0,1451.0,382.7115,382.8458,382.28,382.6348,1451.0
2020-09-18 14:05:00,399.24,399.24,398.61,398.7,1625.0,382.865,382.865,382.2608,382.3471,1625.0
2020-09-18 14:10:00,398.77,399.66,398.77,399.59,10602.0,382.4143,383.2678,382.4143,383.2006,10602.0
2020-09-18 14:15:00,399.51,399.74,398.75,398.76,1738.0,383.1239,383.3445,382.3951,382.4047,1738.0
2020-09-18 14:20:00,398.92,399.77,398.92,399.14,1101.0,382.5581,383.3732,382.5581,382.7691,1101.0
2020-09-18 14:25:00,399.44,399.66,399.31,399.66,300.0,383.0568,383.2678,382.9321,383.2678,300.0
2020-09-18 14:30:00,399.76,400.0,399.6,399.84,1100.0,383.3637,383.5938,383.2102,383.4404,1100.0
2020-09-18 14:35:00,399.77,400.09,399.74,399.92,7000.0,383.3732,383.6801,383.3445,383.5171,7000.0
2020-09-18 14:40:00,400.13,400.3,400.03,400.3,700.0,383.7185,383.8815,383.6226,383.8815,700.0
2020-09-18 14:45:00,400.3,400.87,400.28,400.87,706.0,383.8815,384.4281,383.8623,384.4281,706.0
2020-09-18 14:50:00,401.23,401.28,400.86,401.04,5656.0,384.7734,384.8213,384.4185,384.5912,5656.0
2020-09-18 14:55:00,400.87,401.38,400.87,401.38,801.0,384.4281,384.9172,384.4281,384.9172,801.0
2020-09-18 15:00:00,401.5,401.65,401.27,401.35,6100.0,385.0323,385.1761,384.8117,384.8884,6100.0
2020-09-18 15:05:00,401.14,401.16,400.78,400.86,1200.0,384.6871,384.7062,384.3418,384.4185,1200.0
2020-09-18 15:10:00,400.88,401.39,400.85,400.96,2710.0,384.4377,384.9268,384.4089,384.5144,2710.0
2020-09-18 15:15:00,401.05,401.35,401.0,401.35,2207.0,384.6007,384.8884,384.5528,384.8884,2207.0
2020-09-18 15:20:00,401.21,401.45,401.07,401.25,3520.0,384.7542,384.9843,384.6199,384.7925,3520.0
2020-09-18 15:25:00,401.26,402.61,401.25,402.5,8718.0,384.8021,386.0968,384.7925,385.9913,8718.0
2020-09-18 15:30:00,402.56,403.24,402.45,402.63,18827.0,386.0488,386.7009,385.9433,386.1159,18827.0
2020-09-18 15:35:00,402.57,403.35,402.25,403.05,13133.0,386.0584,386.8064,385.7515,386.5187,13133.0
2020-09-18 15:40:00,403.28,404.4,403.24,404.14,37029.0,386.7393,387.8133,386.7009,387.564,37029.0
2020-09-18 15:45:00,404.09,404.89,403.43,404.34,14106.0,387.5161,388.2832,386.8831,387.7558,14106.0
2020-09-18 15:50:00,403.5,403.84,402.74,403.04,41669.0,386.9503,387.2763,386.2214,386.5091,41669.0
2020-09-18 15:55:00,403.19,403.19,401.69,402.62,149326.0,386.653,386.653,385.2145,386.1064,149326.0
2020-09-21 09:30:00,393.96,393.96,390.28,390.33,7859.0,377.8015,377.8015,374.2725,374.3204,7859.0
2020-09-21 09:35:00,388.74,389.73,386.16,386.61,7063.0,372.7956,373.745,370.3215,370.753,7063.0
2020-09-21 09:40:00,387.85,388.59,386.0,388.0,10263.0,371.9422,372.6518,370.168,372.086,10263.0
2020-09-21 09:45:00,387.98,387.98,385.23,386.54,8965.0,372.0668,372.0668,369.4296,370.6859,8965.0
2020-09-21 09:50:00,387.25,388.16,386.27,388.15,6586.0,371.3668,372.2394,370.427,372.2298,6586.0
2020-09-21 09:55:00,387.98,388.17,386.58,388.17,8734.0,372.0668,372.249,370.7242,372.249,8734.0
2020-09-21 10:00:00,388.17,389.16,384.5,384.5,49819.0,372.249,373.1984,368.7296,368.7296,49819.0
2020-09-21 10:05:00,384.36,385.51,383.21,384.63,9292.0,368.5953,369.6981,367.4925,368.8542,9292.0
2020-09-21 10:10:00,384.63,385.28,384.3,385.0,3295.0,368.8542,369.4776,368.5378,369.209,3295.0
2020-09-21 10:15:00,385.0,386.3,384.65,386.21,8590.0,369.209,370.4557,368.8734,370.3694,8590.0
2020-09-21 10:20:00,386.05,386.11,384.67,386.11,5746.0,370.216,370.2735,368.8926,370.2735,5746.0
2020-09-21 10:25:00,385.75,386.69,385.39,386.4,3934.0,369.9283,370.8297,369.583,370.5516,3934.0
2020-09-21 10:30:00,386.66,386.86,385.92,386.24,10323.0,370.801,370.9928,370.0913,370.3982,10323.0
2020-09-21 10:35:00,386.08,387.04,385.96,386.35,5220.0,370.2447,371.1654,370.1297,370.5037,5220.0
2020-09-21 10:40:00,386.03,387.31,385.9,387.31,2809.0,370.1968,371.4243,370.0721,371.4243,2809.0
2020-09-21 10:45:00,387.09,387.15,386.18,387.15,2411.0,371.2133,371.2709,370.3406,371.2709,2411.0
2020-09-21 10:50:00,386.81,386.81,386.13,386.61,3829.0,370.9448,370.9448,370.2927,370.753,3829.0
2020-09-21 10:55:00,386.83,386.83,386.29,386.64,2987.0,370.964,370.964,370.4461,370.7818,2987.0
2020-09-21 11:00:00,386.51,387.48,386.51,387.48,3101.0,370.6571,371.5873,370.6571,371.5873,3101.0
2020-09-21 11:05:00,387.48,388.86,387.25,388.25,5891.0,371.5873,372.9107,371.3668,372.3257,5891.0
2020-09-21 11:10:00,388.24,388.27,387.49,387.63,2400.0,372.3162,372.3449,371.5969,371.7312,2400.0
2020-09-21 11:15:00,387.63,387.63,386.29,386.82,5500.0,371.7312,371.7312,370.4461,370.9544,5500.0
2020-09-21 11:20:00,386.99,387.73,386.81,386.81,3049.0,371.1174,371.8271,370.9448,370.9448,3049.0
2020-09-21 11:25:00,386.54,387.29,386.33,386.33,2554.0,370.6859,371.4051,370.4845,370.4845,2554.0
2020-09-21 11:30:00,386.88,387.25,386.72,386.94,3666.0,371.0119,371.3668,370.8585,371.0695,3666.0
2020-09-21 11:35:00,386.94,388.3,386.7,388.05,9131.0,371.0695,372.3737,370.8393,372.1339,9131.0
2020-09-21 11:40:00,387.88,388.72,387.6,388.24,2458.0,371.9709,372.7765,371.7024,372.3162,2458.0
2020-09-21 11:45:00,388.32,389.22,388.32,388.67,26107.0,372.3929,373.256,372.3929,372.7285,26107.0
2020-09-21 11:50:00,388.62,388.75,387.19,387.37,2100.0,372.6806,372.8052,371.3092,371.4818,2100.0
2020-09-21 11:55:00,387.31,387.46,386.29,386.39,13801.0,371.4243,371.5681,370.4461,370.542,13801.0
2020-09-21 12:00:00,386.1,386.93,386.09,386.78,3701.0,370.2639,371.0599,370.2543,370.916,3701.0
2020-09-21 12:05:00,387.13,387.13,386.49,386.55,2900.0,371.2517,371.2517,370.6379,370.6955,2900.0
2020-09-21 12:10:00,386.4,386.65,386.3,386.4,3391.0,370.5516,370.7914,370.4557,370.5516,3391.0
2020-09-21 12:15:00,386.49,387.26,386.49,387.06,2403.0,370.6379,371.3764,370.6379,371.1846,2403.0
2020-09-21 12:20:00,387.14,387.25,386.84,387.06,2240.0,371.2613,371.3668,370.9736,371.1846,2240.0
2020-09-21 12:25:00,386.95,387.86,386.95,387.39,2730.0,371.0791,371.9517,371.0791,371.501,2730.0
2020-09-21 12:30:00,387.34,387.49,386.66,386.72,2502.0,371.4531,371.5969,370.801,370.8585,2502.0
2020-09-21 12:35:00,386.89,387.95,386.89,387.95,2010.0,371.0215,372.038,371.0215,372.038,2010.0
2020-09-21 12:40:00,387.8,388.59,387.64,388.31,5818.0,371.8942,372.6518,371.7408,372.3833,5818.0
2020-09-21 12:45:00,388.31,388.89,388.22,388.75,3919.0,372.3833,372.9395,372.297,372.8052,3919.0
2020-09-21 12:50:00,388.86,388.86,388.19,388.19,3002.0,372.9107,372.9107,372.2682,372.2682,3002.0
2020-09-21 12:55:00,388.48,388.48,387.82,388.01,1930.0,372.5463,372.5463,371.9134,372.0956,1930.0
2020-09-21 13:00:00,388.25,389.12,387.49,388.87,19023.0,372.3257,373.1601,371.5969,372.9203,19023.0
2020-09-21 13:05:00,388.54,388.83,387.92,388.83,1782.0,372.6039,372.882,372.0093,372.882,1782.0
2020-09-21 13:10:00,388.62,389.12,388.34,389.12,1317.0,372.6806,373.1601,372.4121,373.1601,1317.0
2020-09-21 13:15:00,389.25,389.54,388.99,389.41,2610.0,373.2847,373.5628,373.0354,373.4382,2610.0
2020-09-21 13:20:00,389.33,391.63,389.28,390.77,14287.0,373.3614,375.5671,373.3135,374.7424,14287.0
2020-09-21 13:25:00,390.87,390.87,390.2,390.26,2815.0,374.8383,374.8383,374.1958,374.2533,2815.0
2020-09-21 13:30:00,390.46,390.46,389.99,390.0,2100.0,374.4451,374.4451,373.9944,374.004,2100.0
2020-09-21 13:35:00,389.85,390.52,389.59,390.52,3330.0,373.8601,374.5026,373.6108,374.5026,3330.0
2020-09-21 13:40:00,390.53,390.69,390.0,390.03,2000.0,374.5122,374.6657,374.004,374.0327,2000.0
2020-09-21 13:45:00,390.23,390.88,390.13,390.4,3858.0,374.2245,374.8479,374.1286,374.3876,3858.0
2020-09-21 13:50:00,390.44,390.56,390.22,390.23,897.0,374.4259,374.541,374.2149,374.2245,897.0
2020-09-21 13:55:00,390.23,390.64,390.04,390.37,30193.0,374.2245,374.6177,374.0423,374.3588,30193.0
2020-09-21 14:00:00,390.19,390.22,389.32,389.42,2305.0,374.1862,374.2149,373.3519,373.4478,2305.0
2020-09-21 14:05:00,389.33,389.69,389.28,389.53,2702.0,373.3614,373.7067,373.3135,373.5532,2702.0
2020-09-21 14:10:00,389.75,389.83,389.36,389.66,2062.0,373.7642,373.8409,373.3902,373.6779,2062.0
2020-09-21 14:15:00,389.92,389.92,389.66,389.88,1200.0,373.9272,373.9272,373.6779,373.8889,1200.0
2020-09-21 14:20:00,390.01,390.87,390.01,390.85,2628.0,374.0136,374.8383,374.0136,374.8191,2628.0
2020-09-21 14:25:00,391.1,391.48,390.86,390.86,2601.0,375.0589,375.4233,374.8287,374.8287,2601.0
2020-09-21 14:30:00,390.86,390.86,390.17,390.17,663.0,374.8287,374.8287,374.167,374.167,663.0
2020-09-21 14:35:00,390.39,390.43,390.11,390.23,2501.0,374.378,374.4163,374.1095,374.2245,2501.0
2020-09-21 14:40:00,390.29,390.29,389.93,389.94,2269.0,374.2821,374.2821,373.9368,373.9464,2269.0
2020-09-21 14:45:00,389.94,390.18,389.84,390.13,3694.0,373.9464,374.1766,373.8505,374.1286,3694.0
2020-09-21 14:50:00,390.08,390.85,390.08,390.58,3281.0,374.0807,374.8191,374.0807,374.5602,3281.0
2020-09-21 14:55:00,390.56,391.24,390.56,391.24,1103.0,374.541,375.1931,374.541,375.1931,1103.0
2020-09-21 15:00:00,391.37,392.37,391.36,392.15,27504.0,375.3178,376.2768,375.3082,376.0658,27504.0
2020-09-21 15:05:00,392.33,392.4,392.08,392.26,3997.0,376.2384,376.3055,375.9987,376.1713,3997.0
2020-09-21 15:10:00,392.35,392.86,392.33,392.49,6277.0,376.2576,376.7467,376.2384,376.3918,6277.0
2020-09-21 15:15:00,392.47,393.37,392.17,393.35,32982.0,376.3727,377.2357,376.085,377.2166,32982.0
2020-09-21 15:20:00,393.35,394.67,393.35,394.53,7220.0,377.2166,378.4824,377.2166,378.3482,7220.0
2020-09-21 15:25:00,394.66,394.74,393.28,393.48,7843.0,378.4728,378.5496,377.1494,377.3412,7843.0
2020-09-21 15:30:00,393.54,393.66,392.69,392.89,3467.0,377.3988,377.5139,376.5836,376.7754,3467.0
2020-09-21 15:35:00,392.91,393.57,392.63,392.95,8020.0,376.7946,377.4275,376.5261,376.833,8020.0
2020-09-21 15:40:00,392.91,393.07,392.37,392.85,20042.0,376.7946,376.9481,376.2768,376.7371,20042.0
2020-09-21 15:45:00,392.86,393.34,392.32,393.31,10111.0,376.7467,377.207,376.2288,377.1782,10111.0
2020-09-21 15:50:00,393.23,394.49,393.23,393.83,11601.0,377.1015,378.3098,377.1015,377.6769,11601.0
2020-09-21 15:55:00,393.68,395.23,393.54,394.56,50613.0,377.533,379.0195,377.3988,378.3769,50613.0
2020-09-22 09:30:00,395.81,397.0,394.5,396.62,125101.0,379.5757,380.7169,378.3194,380.3524,125101.0
2020-09-22 09:35:00,397.06,398.56,395.7,395.7,3400.0,380.7744,382.2129,379.4702,379.4702,3400.0
2020-09-22 09:40:00,396.2,396.9,394.0,394.0,61051.0,379.9497,380.621,377.8399,377.8399,61051.0
2020-09-22 09:45:00,393.71,394.27,391.72,391.96,2843.0,377.5618,378.0988,375.6534,375.8836,2843.0
2020-09-22 09:50:00,391.55,391.72,389.03,389.03,1820.0,375.4904,375.6534,373.0738,373.0738,1820.0
2020-09-22 09:55:00,390.14,391.52,389.92,391.52,6600.0,374.1382,375.4616,373.9272,375.4616,6600.0
2020-09-22 10:00:00,391.87,393.31,391.32,393.31,4101.0,375.7973,377.1782,375.2698,377.1782,4101.0
2020-09-22 10:05:00,392.65,394.16,392.18,393.51,4216.0,376.5453,377.9933,376.0946,377.37,4216.0
2020-09-22 10:10:00,392.54,393.51,392.41,393.12,12834.0,376.4398,377.37,376.3151,376.996,12834.0
2020-09-22 10:15:00,392.69,393.36,392.43,392.63,15654.0,376.5836,377.2262,376.3343,376.5261,15654.0
2020-09-22 10:20:00,392.25,392.58,391.92,392.31,3689.0,376.1617,376.4781,375.8452,376.2192,3689.0
2020-09-22 10:25:00,392.45,393.23,392.41,392.97,1800.0,376.3535,377.1015,376.3151,376.8522,1800.0
2020-09-22 10:30:00,393.05,393.05,392.0,392.43,8003.0,376.9289,376.9289,375.9219,376.3343,8003.0
2020-09-22 10:35:00,392.68,393.05,392.13,392.13,4603.0,376.574,376.9289,376.0466,376.0466,4603.0
2020-09-22 10:40:00,391.82,391.95,391.25,391.44,3800.0,375.7493,375.874,375.2027,375.3849,3800.0
2020-09-22 10:45:00,391.0,392.37,391.0,392.28,2607.0,374.963,376.2768,374.963,376.1905,2607.0
2020-09-22 10:50:00,392.3,394.28,392.29,394.28,2600.0,376.2096,378.1084,376.2,378.1084,2600.0
2020-09-22 10:55:00,394.37,394.37,392.76,392.76,28630.0,378.1947,378.1947,376.6508,376.6508,28630.0
2020-09-22 11:00:00,392.89,392.89,391.42,391.43,5576.0,376.7754,376.7754,375.3657,375.3753,5576.0
2020-09-22 11:05:00,391.13,391.63,390.08,390.32,6347.0,375.0876,375.5671,374.0807,374.3108,6347.0
2020-09-22 11:10:00,390.29,391.69,390.29,391.12,11112.0,374.2821,375.6247,374.2821,375.078,11112.0
2020-09-22 11:15:00,390.76,391.02,390.46,390.74,2900.0,374.7328,374.9821,374.4451,374.7136,2900.0
2020-09-22 11:20:00,390.25,390.25,389.71,389.71,700.0,374.2437,374.2437,373.7259,373.7259,700.0
2020-09-22 11:25:00,389.52,389.76,389.43,389.43,1601.0,373.5437,373.7738,373.4573,373.4573,1601.0
2020-09-22 11:30:00,389.46,390.0,389.39,389.6,3372.0,373.4861,374.004,373.419,373.6204,3372.0
2020-09-22 11:35:00,389.63,390.65,389.63,390.3,1100.0,373.6491,374.6273,373.6491,374.2917,1100.0
2020-09-22 11:40:00,390.56,391.02,390.49,390.49,500.0,374.541,374.9821,374.4739,374.4739,500.0
2020-09-22 11:45:00,390.42,390.71,390.33,390.69,2800.0,374.4067,374.6848,374.3204,374.6657,2800.0
2020-09-22 11:50:00,390.59,390.59,389.21,389.35,2700.0,374.5698,374.5698,373.2464,373.3806,2700.0
2020-09-22 11:55:00,389.01,389.73,389.01,389.73,1100.0,373.0546,373.745,373.0546,373.745,1100.0
2020-09-22 12:00:00,389.55,390.19,389.04,389.93,4085.0,373.5724,374.1862,373.0833,373.9368,4085.0
2020-09-22 12:05:00,389.96,389.96,389.53,389.89,500.0,373.9656,373.9656,373.5532,373.8985,500.0
2020-09-22 12:10:00,389.42,389.52,389.18,389.48,800.0,373.4478,373.5437,373.2176,373.5053,800.0
2020-09-22 12:15:00,389.22,389.32,388.86,388.86,2300.0,373.256,373.3519,372.9107,372.9107,2300.0
2020-09-22 12:20:00,388.47,389.23,388.47,389.03,1722.0,372.5367,373.2655,372.5367,373.0738,1722.0
2020-09-22 12:25:00,388.72,388.76,388.42,388.47,2514.0,372.7765,372.8148,372.4888,372.5367,2514.0
2020-09-22 12:30:00,388.65,388.72,388.38,388.72,1388.0,372.7093,372.7765,372.4504,372.7765,1388.0
2020-09-22 12:35:00,388.0,388.57,387.85,388.57,960.0,372.086,372.6326,371.9422,372.6326,960.0
2020-09-22 12:40:00,388.52,388.52,388.37,388.48,600.0,372.5847,372.5847,372.4408,372.5463,600.0
2020-09-22 12:45:00,388.01,388.01,387.54,387.65,1420.0,372.0956,372.0956,371.6449,371.7504,1420.0
2020-09-22 12:50:00,387.48,387.54,387.04,387.51,2000.0,371.5873,371.6449,371.1654,371.6161,2000.0
2020-09-22 12:55:00,387.22,387.26,386.57,386.67,2400.0,371.338,371.3764,370.7147,370.8105,2400.0
2020-09-22 13:00:00,386.87,386.88,386.87,386.87,300.0,371.0023,371.0119,371.0023,371.0023,300.0
2020-09-22 13:05:00,386.73,386.92,386.34,386.92,2500.0,370.8681,371.0503,370.4941,371.0503,2500.0
2020-09-22 13:10:00,386.65,386.8,386.47,386.64,800.0,370.7914,370.9352,370.6188,370.7818,800.0
2020-09-22 13:15:00,386.45,386.59,385.78,385.89,3104.0,370.5996,370.7338,369.9571,370.0625,3104.0
2020-09-22 13:20:00,385.55,385.85,385.49,385.71,2100.0,369.7365,370.0242,369.6789,369.8899,2100.0
2020-09-22 13:25:00,385.83,386.01,385.27,385.27,3932.0,370.005,370.1776,369.468,369.468,3932.0
2020-09-22 13:30:00,385.88,386.1,385.6,385.79,5535.0,370.053,370.2639,369.7844,369.9666,5535.0
2020-09-22 13:35:00,385.64,385.64,385.11,385.49,1600.0,369.8228,369.8228,369.3145,369.6789,1600.0
2020-09-22 13:40:00,385.6,386.07,385.59,385.93,4180.0,369.7844,370.2352,369.7748,370.1009,4180.0
2020-09-22 13:45:00,386.12,386.12,385.38,385.9,2169.0,370.2831,370.2831,369.5735,370.0721,2169.0
2020-09-22 13:50:00,385.89,386.04,385.37,385.82,2199.0,370.0625,370.2064,369.5639,369.9954,2199.0
2020-09-22 13:55:00,385.8,385.83,385.27,385.83,2500.0,369.9762,370.005,369.468,370.005,2500.0
2020-09-22 14:00:00,386.25,386.84,386.07,386.54,2336.0,370.4078,370.9736,370.2352,370.6859,2336.0
2020-09-22 14:05:00,386.52,386.52,386.05,386.05,4310.0,370.6667,370.6667,370.216,370.216,4310.0
2020-09-22 14:10:00,385.83,386.12,385.6,385.6,3213.0,370.005,370.2831,369.7844,369.7844,3213.0
2020-09-22 14:15:00,385.53,385.77,385.28,385.67,5203.0,369.7173,369.9475,369.4776,369.8516,5203.0
2020-09-22 14:20:00,385.64,385.93,385.51,385.84,2300.0,369.8228,370.1009,369.6981,370.0146,2300.0
2020-09-22 14:25:00,385.69,386.17,385.69,386.08,2013.0,369.8707,370.3311,369.8707,370.2447,2013.0
2020-09-22 14:30:00,386.24,387.71,386.0,387.31,29340.0,370.3982,371.8079,370.168,371.4243,29340.0
2020-09-22 14:35:00,387.33,387.98,387.28,387.66,11329.0,371.4435,372.0668,371.3955,371.7599,11329.0
2020-09-22 14:40:00,387.99,388.24,387.88,388.24,1300.0,372.0764,372.3162,371.9709,372.3162,1300.0
2020-09-22 14:45:00,388.06,388.07,387.79,387.79,1913.0,372.1435,372.1531,371.8846,371.8846,1913.0
2020-09-22 14:50:00,388.0,388.1,387.74,387.86,1555.0,372.086,372.1819,371.8367,371.9517,1555.0
2020-09-22 14:55:00,387.82,388.15,387.51,387.52,1900.0,371.9134,372.2298,371.6161,371.6257,1900.0
2020-09-22 15:00:00,387.59,387.59,386.74,387.02,3547.0,371.6928,371.6928,370.8777,371.1462,3547.0
2020-09-22 15:05:00,387.39,387.52,387.39,387.45,600.0,371.501,371.6257,371.501,371.5586,600.0
2020-09-22 15:10:00,387.46,387.59,386.96,387.35,6020.0,371.5681,371.6928,371.0887,371.4627,6020.0
2020-09-22 15:15:00,387.42,389.44,387.25,389.02,2558.0,371.5298,373.4669,371.3668,373.0642,2558.0
2020-09-22 15:20:00,389.13,389.22,388.64,388.76,4359.0,373.1697,373.256,372.6997,372.8148,4359.0
2020-09-22 15:25:00,388.79,389.11,388.59,388.59,6023.0,372.8436,373.1505,372.6518,372.6518,6023.0
2020-09-22 15:30:00,388.59,388.59,387.78,388.12,3200.0,372.6518,372.6518,371.875,372.2011,3200.0
2020-09-22 15:35:00,388.02,388.25,387.77,388.17,5381.0,372.1052,372.3257,371.8654,372.249,5381.0
2020-09-22 15:40:00,388.26,388.31,387.93,388.15,6507.0,372.3353,372.3833,372.0189,372.2298,6507.0
2020-09-22 15:45:00,388.17,388.67,387.52,388.38,11832.0,372.249,372.7285,371.6257,372.4504,11832.0
2020-09-22 15:50:00,388.29,388.3,386.87,387.06,15113.0,372.3641,372.3737,371.0023,371.1846,15113.0
2020-09-22 15:55:00,387.16,388.25,386.6,386.97,45918.0,371.2805,372.3257,370.7434,371.0982,45918.0
2020-09-23 09:30:00,388.6,388.95,386.14,386.69,14216.0,372.6614,372.997,370.3023,370.8297,14216.0
2020-09-23 09:35:00,387.26,387.74,386.52,386.82,4161.0,371.3764,371.8367,370.6667,370.9544,4161.0
2020-09-23 09:40:00,386.74,386.74,385.73,385.73,2127.0,370.8777,370.8777,369.9091,369.9091,2127.0
2020-09-23 09:45:00,385.56,385.56,384.73,385.51,5900.0,369.7461,369.7461,368.9501,369.6981,5900.0
2020-09-23 09:50:00,385.43,385.52,384.46,384.8,11718.0,369.6214,369.7077,368.6912,369.0172,11718.0
2020-09-23 09:55:00,385.07,387.63,384.86,387.63,2103.0,369.2762,371.7312,369.0748,371.7312,2103.0
2020-09-23 10:00:00,387.57,388.13,387.0,387.0,2122.0,371.6736,372.2107,371.127,371.127,2122.0
2020-09-23 10:05:00,388.4,389.0,387.66,388.12,5283.0,372.4696,373.045,371.7599,372.2011,5283.0
2020-09-23 10:10:00,388.19,389.07,387.72,388.86,2617.0,372.2682,373.1121,371.8175,372.9107,2617.0
2020-09-23 10:15:00,389.13,389.13,387.96,388.55,2226.0,373.1697,373.1697,372.0476,372.6134,2226.0
2020-09-23 10:20:00,388.6,388.75,388.22,388.7,2120.0,372.6614,372.8052,372.297,372.7573,2120.0
2020-09-23 10:25:00,388.71,389.3,388.44,388.96,3425.0,372.7669,373.3327,372.508,373.0066,3425.0
2020-09-23 10:30:00,388.92,389.76,388.24,389.45,53268.0,372.9683,373.7738,372.3162,373.4765,53268.0
2020-09-23 10:35:00,389.24,389.27,387.62,387.67,54229.0,373.2751,373.3039,371.7216,371.7695,54229.0
2020-09-23 10:40:00,388.09,388.57,387.41,388.25,22887.0,372.1723,372.6326,371.5202,372.3257,22887.0
2020-09-23 10:45:00,388.04,388.36,387.69,387.74,2300.0,372.1244,372.4312,371.7887,371.8367,2300.0
2020-09-23 10:50:00,387.8,387.91,386.98,387.39,4600.0,371.8942,371.9997,371.1078,371.501,4600.0
2020-09-23 10:55:00,387.78,388.24,387.26,388.08,1400.0,371.875,372.3162,371.3764,372.1627,1400.0
2020-09-23 11:00:00,388.1,388.81,387.95,388.81,3330.0,372.1819,372.8628,372.038,372.8628,3330.0
2020-09-23 11:05:00,389.44,390.45,389.44,390.44,2552.0,373.4669,374.4355,373.4669,374.4259,2552.0
2020-09-23 11:10:00,390.82,391.4,390.82,391.17,3000.0,374.7903,375.3465,374.7903,375.126,3000.0
2020-09-23 11:15:00,391.08,391.08,389.99,390.77,2800.0,375.0397,375.0397,373.9944,374.7424,2800.0
2020-09-23 11:20:00,390.45,390.46,389.98,390.43,626.0,374.4355,374.4451,373.9848,374.4163,626.0
2020-09-23 11:25:00,390.3,390.87,389.58,390.15,1422.0,374.2917,374.8383,373.6012,374.1478,1422.0
2020-09-23 11:30:00,390.16,390.33,389.63,389.85,3643.0,374.1574,374.3204,373.6491,373.8601,3643.0
2020-09-23 11:35:00,390.01,390.3,389.9,390.05,1800.0,374.0136,374.2917,373.9081,374.0519,1800.0
2020-09-23 11:40:00,389.95,390.0,389.5,389.68,2366.0,373.956,374.004,373.5245,373.6971,2366.0
2020-09-23 11:45:00,389.62,389.62,388.58,388.59,901.0,373.6396,373.6396,372.6422,372.6518,901.0
2020-09-23 11:50:00,388.41,388.53,388.25,388.47,1201.0,372.4792,372.5943,372.3257,372.5367,1201.0
2020-09-23 11:55:00,388.62,389.27,388.62,389.27,1598.0,372.6806,373.3039,372.6806,373.3039,1598.0
2020-09-23 12:00:00,388.83,389.48,388.65,388.77,3500.0,372.882,373.5053,372.7093,372.8244,3500.0
2020-09-23 12:05:00,389.0,389.7,388.88,389.7,1367.0,373.045,373.7163,372.9299,373.7163,1367.0
2020-09-23 12:10:00,389.54,389.86,389.51,389.61,1805.0,373.5628,373.8697,373.5341,373.63,1805.0
2020-09-23 12:15:00,389.68,390.19,389.48,389.68,2606.0,373.6971,374.1862,373.5053,373.6971,2606.0
2020-09-23 12:20:00,389.85,390.1,389.73,390.01,1800.0,373.8601,374.0999,373.745,374.0136,1800.0
2020-09-23 12:25:00,390.13,390.17,389.78,390.08,2100.0,374.1286,374.167,373.793,374.0807,2100.0
2020-09-23 12:30:00,389.81,389.87,389.51,389.51,5484.0,373.8218,373.8793,373.5341,373.5341,5484.0
2020-09-23 12:35:00,389.25,389.47,388.89,388.89,1400.0,373.2847,373.4957,372.9395,372.9395,1400.0
2020-09-23 12:40:00,389.27,389.63,389.14,389.58,4501.0,373.3039,373.6491,373.1792,373.6012,4501.0
2020-09-23 12:45:00,389.4,390.18,389.39,389.86,1883.0,373.4286,374.1766,373.419,373.8697,1883.0
2020-09-23 12:50:00,389.82,390.17,389.69,389.69,18959.0,373.8314,374.167,373.7067,373.7067,18959.0
2020-09-23 12:55:00,389.55,390.14,389.55,389.68,3636.0,373.5724,374.1382,373.5724,373.6971,3636.0
2020-09-23 13:00:00,389.61,390.0,389.59,389.96,1204.0,373.63,374.004,373.6108,373.9656,1204.0
2020-09-23 13:05:00,389.98,390.13,389.72,389.72,3700.0,373.9848,374.1286,373.7355,373.7355,3700.0
2020-09-23 13:10:00,389.62,390.1,389.4,389.93,4401.0,373.6396,374.0999,373.4286,373.9368,4401.0
2020-09-23 13:15:00,390.07,390.55,389.85,390.43,2500.0,374.0711,374.5314,373.8601,374.4163,2500.0
2020-09-23 13:20:00,390.26,390.26,389.36,389.39,11245.0,374.2533,374.2533,373.3902,373.419,11245.0
2020-09-23 13:25:00,389.09,389.1,388.28,388.47,5922.0,373.1313,373.1409,372.3545,372.5367,5922.0
2020-09-23 13:30:00,388.23,388.23,387.74,387.79,1901.0,372.3066,372.3066,371.8367,371.8846,1901.0
2020-09-23 13:35:00,387.79,387.87,387.49,387.81,1000.0,371.8846,371.9613,371.5969,371.9038,1000.0
2020-09-23 13:40:00,387.69,388.28,387.61,388.15,4436.0,371.7887,372.3545,371.712,372.2298,4436.0
2020-09-23 13:45:00,388.11,388.5,388.1,388.24,3100.0,372.1915,372.5655,372.1819,372.3162,3100.0
2020-09-23 13:50:00,387.99,388.08,387.59,387.81,2907.0,372.0764,372.1627,371.6928,371.9038,2907.0
2020-09-23 13:55:00,387.8,388.31,387.8,388.31,603.0,371.8942,372.3833,371.8942,372.3833,603.0
2020-09-23 14:00:00,388.33,388.46,388.0,388.23,1902.0,372.4025,372.5271,372.086,372.3066,1902.0
2020-09-23 14:05:00,388.39,388.59,388.2,388.31,3300.0,372.46,372.6518,372.2778,372.3833,3300.0
2020-09-23 14:10:00,387.82,388.41,387.8,388.11,1449.0,371.9134,372.4792,371.8942,372.1915,1449.0
2020-09-23 14:15:00,388.0,388.01,386.55,386.79,7137.0,372.086,372.0956,370.6955,370.9256,7137.0
2020-09-23 14:20:00,386.78,386.79,385.66,385.69,7000.0,370.916,370.9256,369.842,369.8707,7000.0
2020-09-23 14:25:00,385.75,385.83,385.44,385.77,2693.0,369.9283,370.005,369.631,369.9475,2693.0
2020-09-23 14:30:00,385.79,386.28,385.67,386.28,4956.0,369.9666,370.4365,369.8516,370.4365,4956.0
2020-09-23 14:35:00,386.4,386.49,386.28,386.28,12648.0,370.5516,370.6379,370.4365,370.4365,12648.0
2020-09-23 14:40:00,386.1,386.13,385.58,386.03,7610.0,370.2639,370.2927,369.7653,370.1968,7610.0
2020-09-23 14:45:00,385.95,386.37,385.7,386.36,4480.0,370.1201,370.5229,369.8803,370.5133,4480.0
2020-09-23 14:50:00,386.87,387.18,386.47,386.6,3651.0,371.0023,371.2996,370.6188,370.7434,3651.0
2020-09-23 14:55:00,386.49,386.74,385.97,386.04,15449.0,370.6379,370.8777,370.1393,370.2064,15449.0
2020-09-23 15:00:00,386.11,386.46,385.97,386.12,16113.0,370.2735,370.6092,370.1393,370.2831,16113.0
2020-09-23 15:05:00,386.12,386.7,386.02,386.52,24997.0,370.2831,370.8393,370.1872,370.6667,24997.0
2020-09-23 15:10:00,386.63,387.27,386.39,386.98,29317.0,370.7722,371.3859,370.542,371.1078,29317.0
2020-09-23 15:15:00,386.83,387.25,386.1,387.08,25718.0,370.964,371.3668,370.2639,371.2037,25718.0
2020-09-23 15:20:00,386.75,387.28,385.83,385.83,4348.0,370.8873,371.3955,370.005,370.005,4348.0
2020-09-23 15:25:00,386.14,387.84,386.14,387.57,15285.0,370.3023,371.9326,370.3023,371.6736,15285.0
2020-09-23 15:30:00,387.46,387.52,385.65,385.77,22227.0,371.5681,371.6257,369.8324,369.9475,22227.0
2020-09-23 15:35:00,385.9,386.08,385.03,385.9,11122.0,370.0721,370.2447,369.2378,370.0721,11122.0
2020-09-23 15:40:00,385.9,386.78,385.9,386.28,12030.0,370.0721,370.916,370.0721,370.4365,12030.0
2020-09-23 15:45:00,386.4,386.54,385.51,385.98,22782.0,370.5516,370.6859,369.6981,370.1488,22782.0
2020-09-23 15:50:00,386.02,386.58,385.11,385.38,21631.0,370.1872,370.7242,369.3145,369.5735,21631.0
2020-09-23 15:55:00,385.24,385.87,384.76,385.76,70059.0,369.4392,370.0434,368.9789,369.9379,70059.0
2020-09-24 09:30:00,383.81,384.85,383.8,384.85,4029.0,368.0679,369.0652,368.0583,369.0652,4029.0
2020-09-24 09:35:00,384.89,385.54,384.85,385.19,1205.0,369.1036,369.7269,369.0652,369.3913,1205.0
2020-09-24 09:40:00,385.04,385.25,384.19,385.0,1823.0,369.2474,369.4488,368.4323,369.209,1823.0
2020-09-24 09:45:00,384.85,386.82,384.68,386.82,3176.0,369.0652,370.9544,368.9022,370.9544,3176.0
2020-09-24 09:50:00,386.31,387.71,386.31,387.06,3901.0,370.4653,371.8079,370.4653,371.1846,3901.0
2020-09-24 09:55:00,386.86,387.42,386.14,386.14,1100.0,370.9928,371.5298,370.3023,370.3023,1100.0
2020-09-24 10:00:00,386.32,386.84,384.87,385.22,3631.0,370.4749,370.9736,369.0844,369.42,3631.0
2020-09-24 10:05:00,385.91,386.62,384.81,385.56,12381.0,370.0817,370.7626,369.0268,369.7461,12381.0
2020-09-24 10:10:00,385.78,386.36,385.77,385.96,1990.0,369.9571,370.5133,369.9475,370.1297,1990.0
2020-09-24 10:15:00,386.02,386.18,385.66,385.66,1003.0,370.1872,370.3406,369.842,369.842,1003.0
2020-09-24 10:20:00,385.36,385.36,384.67,384.69,1200.0,369.5543,369.5543,368.8926,368.9118,1200.0
2020-09-24 10:25:00,384.69,384.7,384.25,384.25,2040.0,368.9118,368.9213,368.4898,368.4898,2040.0
2020-09-24 10:30:00,384.16,384.16,383.79,384.0,1570.0,368.4035,368.4035,368.0487,368.2501,1570.0
2020-09-24 10:35:00,384.05,384.56,384.04,384.06,2713.0,368.298,368.7871,368.2884,368.3076,2713.0
2020-09-24 10:40:00,383.59,383.91,382.89,382.89,1495.0,367.8569,368.1638,367.1856,367.1856,1495.0
2020-09-24 10:45:00,382.91,384.04,382.9,384.04,1702.0,367.2048,368.2884,367.1952,368.2884,1702.0
2020-09-24 10:50:00,383.91,384.85,383.9,384.84,2484.0,368.1638,369.0652,368.1542,369.0556,2484.0
2020-09-24 10:55:00,384.54,384.82,383.69,384.82,2307.0,368.7679,369.0364,367.9528,369.0364,2307.0
2020-09-24 11:00:00,384.35,384.35,383.52,383.74,1600.0,368.5857,368.5857,367.7897,368.0007,1600.0
2020-09-24 11:05:00,383.71,383.88,383.05,383.05,6244.0,367.972,368.135,367.339,367.339,6244.0
2020-09-24 11:10:00,382.96,383.53,382.96,383.53,1502.0,367.2527,367.7993,367.2527,367.7993,1502.0
2020-09-24 11:15:00,383.54,383.68,382.72,382.87,2800.0,367.8089,367.9432,367.0226,367.1664,2800.0
2020-09-24 11:20:00,383.55,384.44,383.47,384.3,1175.0,367.8185,368.672,367.7418,368.5378,1175.0
2020-09-24 11:25:00,384.06,384.41,383.96,384.41,958.0,368.3076,368.6432,368.2117,368.6432,958.0
2020-09-24 11:30:00,384.17,384.7,384.17,384.51,1502.0,368.4131,368.9213,368.4131,368.7391,1502.0
2020-09-24 11:35:00,384.42,384.97,384.42,384.97,650.0,368.6528,369.1803,368.6528,369.1803,650.0
2020-09-24 11:40:00,385.77,386.31,385.38,385.38,1754.0,369.9475,370.4653,369.5735,369.5735,1754.0
2020-09-24 11:45:00,384.65,384.99,384.62,384.62,719.0,368.8734,369.1995,368.8446,368.8446,719.0
2020-09-24 11:50:00,385.19,385.2,385.04,385.04,400.0,369.3913,369.4008,369.2474,369.2474,400.0
2020-09-24 11:55:00,386.03,386.46,385.98,386.06,5623.0,370.1968,370.6092,370.1488,370.2256,5623.0
2020-09-24 12:00:00,386.48,386.48,386.31,386.31,1900.0,370.6283,370.6283,370.4653,370.4653,1900.0
2020-09-24 12:05:00,386.16,386.46,385.87,386.04,2118.0,370.3215,370.6092,370.0434,370.2064,2118.0
2020-09-24 12:10:00,386.28,386.28,385.75,386.03,900.0,370.4365,370.4365,369.9283,370.1968,900.0
2020-09-24 12:15:00,386.11,386.32,385.53,385.53,1070.0,370.2735,370.4749,369.7173,369.7173,1070.0
2020-09-24 12:20:00,385.73,385.86,385.54,385.68,1000.0,369.9091,370.0338,369.7269,369.8612,1000.0
2020-09-24 12:25:00,386.02,386.03,385.66,385.66,1303.0,370.1872,370.1968,369.842,369.842,1303.0
2020-09-24 12:30:00,385.28,385.28,385.28,385.28,123.0,369.4776,369.4776,369.4776,369.4776,123.0
2020-09-24 12:35:00,385.25,385.25,384.83,384.87,6907.0,369.4488,369.4488,369.046,369.0844,6907.0
2020-09-24 12:40:00,385.0,385.38,384.82,385.38,18448.0,369.209,369.5735,369.0364,369.5735,18448.0
2020-09-24 12:45:00,385.41,385.55,385.03,385.04,1721.0,369.6022,369.7365,369.2378,369.2474,1721.0
2020-09-24 12:50:00,385.12,385.26,385.08,385.23,1334.0,369.3241,369.4584,369.2858,369.4296,1334.0
2020-09-24 12:55:00,385.34,385.49,385.19,385.34,2148.0,369.5351,369.6789,369.3913,369.5351,2148.0
2020-09-24 13:00:00,385.36,386.1,385.35,386.02,1920.0,369.5543,370.2639,369.5447,370.1872,1920.0
2020-09-24 13:05:00,385.86,386.0,385.53,385.63,3500.0,370.0338,370.168,369.7173,369.8132,3500.0
2020-09-24 13:10:00,385.62,385.87,385.39,385.72,1411.0,369.8036,370.0434,369.583,369.8995,1411.0
2020-09-24 13:15:00,386.66,386.66,386.31,386.31,500.0,370.801,370.801,370.4653,370.4653,500.0
2020-09-24 13:20:00,386.16,386.72,386.16,386.53,1100.0,370.3215,370.8585,370.3215,370.6763,1100.0
2020-09-24 13:25:00,386.73,387.03,386.7,386.84,800.0,370.8681,371.1558,370.8393,370.9736,800.0
2020-09-24 13:30:00,387.01,387.48,387.01,387.48,508.0,371.1366,371.5873,371.1366,371.5873,508.0
2020-09-24 13:35:00,387.42,387.5,386.93,386.97,2417.0,371.5298,371.6065,371.0599,371.0982,2417.0
2020-09-24 13:40:00,387.18,387.19,386.92,387.04,1004.0,371.2996,371.3092,371.0503,371.1654,1004.0
2020-09-24 13:45:00,387.47,388.05,387.34,387.34,1014.0,371.5777,372.1339,371.4531,371.4531,1014.0
2020-09-24 13:50:00,387.12,387.46,387.11,387.46,2295.0,371.2421,371.5681,371.2325,371.5681,2295.0
2020-09-24 13:55:00,387.43,387.56,386.9,387.28,1272.0,371.5394,371.664,371.0311,371.3955,1272.0
2020-09-24 14:00:00,387.46,387.72,387.46,387.6,799.0,371.5681,371.8175,371.5681,371.7024,799.0
2020-09-24 14:05:00,387.7,388.03,387.59,388.03,830.0,371.7983,372.1148,371.6928,372.1148,830.0
2020-09-24 14:10:00,388.03,388.07,387.68,388.07,1200.0,372.1148,372.1531,371.7791,372.1531,1200.0
2020-09-24 14:15:00,387.84,387.99,387.25,387.4,939.0,371.9326,372.0764,371.3668,371.5106,939.0
2020-09-24 14:20:00,387.13,387.42,386.79,387.1,2209.0,371.2517,371.5298,370.9256,371.2229,2209.0
2020-09-24 14:25:00,387.28,387.65,387.06,387.43,2448.0,371.3955,371.7504,371.1846,371.5394,2448.0
2020-09-24 14:30:00,387.55,387.76,387.55,387.65,900.0,371.6545,371.8558,371.6545,371.7504,900.0
2020-09-24 14:35:00,387.85,387.85,387.34,387.5,1600.0,371.9422,371.9422,371.4531,371.6065,1600.0
2020-09-24 14:40:00,387.52,387.98,387.47,387.91,2301.0,371.6257,372.0668,371.5777,371.9997,2301.0
2020-09-24 14:45:00,387.57,387.72,387.08,387.08,2163.0,371.6736,371.8175,371.2037,371.2037,2163.0
2020-09-24 14:50:00,386.8,387.13,386.46,386.47,2201.0,370.9352,371.2517,370.6092,370.6188,2201.0
2020-09-24 14:55:00,386.42,386.59,385.85,385.85,2400.0,370.5708,370.7338,370.0242,370.0242,2400.0
2020-09-24 15:00:00,385.93,385.93,384.59,384.59,1841.0,370.1009,370.1009,368.8159,368.8159,1841.0
2020-09-24 15:05:00,385.47,385.67,385.47,385.67,300.0,369.6598,369.8516,369.6598,369.8516,300.0
2020-09-24 15:10:00,385.51,385.78,385.29,385.77,1400.0,369.6981,369.9571,369.4872,369.9475,1400.0
2020-09-24 15:15:00,385.67,385.67,385.24,385.24,1700.0,369.8516,369.8516,369.4392,369.4392,1700.0
2020-09-24 15:20:00,384.92,384.92,384.1,384.38,6598.0,369.1323,369.1323,368.346,368.6145,6598.0
2020-09-24 15:25:00,384.29,384.48,383.73,383.73,3659.0,368.5282,368.7104,367.9911,367.9911,3659.0
2020-09-24 15:30:00,384.0,384.99,384.0,384.87,1301.0,368.2501,369.1995,368.2501,369.0844,1301.0
2020-09-24 15:35:00,384.88,385.6,384.51,385.29,2986.0,369.094,369.7844,368.7391,369.4872,2986.0
2020-09-24 15:40:00,385.98,386.11,385.96,386.03,1303.0,370.1488,370.2735,370.1297,370.1968,1303.0
2020-09-24 15:45:00,386.18,387.3,385.91,386.01,3420.0,370.3406,371.4147,370.0817,370.1776,3420.0
2020-09-24 15:50:00,386.04,386.89,385.2,386.89,5299.0,370.2064,371.0215,369.4008,371.0215,5299.0
2020-09-24 15:55:00,387.01,387.36,386.19,386.88,26001.0,371.1366,371.4722,370.3502,371.0119,26001.0
2020-09-25 09:30:00,384.4,388.9,384.4,388.9,9944.0,368.6337,372.9491,368.6337,372.9491,9944.0
2020-09-25 09:35:00,387.92,389.9,387.92,389.82,1380.0,372.0093,373.9081,372.0093,373.8314,1380.0
2020-09-25 09:40:00,389.91,391.48,389.9,390.98,1631.0,373.9177,375.4233,373.9081,374.9438,1631.0
2020-09-25 09:45:00,391.3,391.84,391.05,391.29,2100.0,375.2506,375.7685,375.0109,375.2411,2100.0
2020-09-25 09:50:00,390.81,392.42,390.81,392.06,4200.0,374.7807,376.3247,374.7807,375.9795,4200.0
2020-09-25 09:55:00,392.25,392.31,389.95,389.95,9013.0,376.1617,376.2192,373.956,373.956,9013.0
2020-09-25 10:00:00,390.07,390.27,389.87,390.16,2314.0,374.0711,374.2629,373.8793,374.1574,2314.0
2020-09-25 10:05:00,390.28,391.11,389.78,390.4,21181.0,374.2725,375.0684,373.793,374.3876,21181.0
2020-09-25 10:10:00,390.21,390.32,389.07,389.07,7098.0,374.2054,374.3108,373.1121,373.1121,7098.0
2020-09-25 10:15:00,389.21,389.61,388.99,389.15,2000.0,373.2464,373.63,373.0354,373.1888,2000.0
2020-09-25 10:20:00,389.63,390.52,389.63,390.01,701.0,373.6491,374.5026,373.6491,374.0136,701.0
2020-09-25 10:25:00,389.76,390.11,389.29,389.91,1300.0,373.7738,374.1095,373.3231,373.9177,1300.0
2020-09-25 10:30:00,389.87,390.34,389.48,390.31,7072.0,373.8793,374.33,373.5053,374.3013,7072.0
2020-09-25 10:35:00,390.2,390.23,389.41,390.23,1345.0,374.1958,374.2245,373.4382,374.2245,1345.0
2020-09-25 10:40:00,391.35,391.35,390.17,390.65,1962.0,375.2986,375.2986,374.167,374.6273,1962.0
2020-09-25 10:45:00,390.6,390.92,390.25,390.25,2142.0,374.5794,374.8862,374.2437,374.2437,2142.0
2020-09-25 10:50:00,390.43,391.25,390.42,390.99,2820.0,374.4163,375.2027,374.4067,374.9534,2820.0
2020-09-25 10:55:00,391.84,391.91,390.85,390.85,8247.0,375.7685,375.8356,374.8191,374.8191,8247.0
2020-09-25 11:00:00,390.85,391.93,390.61,391.93,3326.0,374.8191,375.8548,374.5889,375.8548,3326.0
2020-09-25 11:05:00,391.88,392.51,391.86,392.35,1100.0,375.8069,376.411,375.7877,376.2576,1100.0
2020-09-25 11:10:00,392.01,393.31,392.0,393.31,6264.0,375.9315,377.1782,375.9219,377.1782,6264.0
2020-09-25 11:15:00,393.32,394.32,393.32,394.31,1800.0,377.1878,378.1468,377.1878,378.1372,1800.0
2020-09-25 11:20:00,394.13,395.41,394.09,394.68,3200.0,377.9646,379.1921,377.9262,378.492,3200.0
2020-09-25 11:25:00,394.58,394.93,393.82,393.83,2023.0,378.3961,378.7318,377.6673,377.6769,2023.0
2020-09-25 11:30:00,393.02,393.02,392.21,392.78,3562.0,376.9001,376.9001,376.1233,376.6699,3562.0
2020-09-25 11:35:00,392.68,392.91,392.36,392.91,1600.0,376.574,376.7946,376.2672,376.7946,1600.0
2020-09-25 11:40:00,393.04,393.28,392.36,392.8,4930.0,376.9193,377.1494,376.2672,376.6891,4930.0
2020-09-25 11:45:00,392.62,393.18,392.61,392.78,913.0,376.5165,377.0535,376.5069,376.6699,913.0
2020-09-25 11:50:00,392.65,393.91,392.36,393.88,3700.0,376.5453,377.7536,376.2672,377.7248,3700.0
2020-09-25 11:55:00,394.31,394.31,393.24,393.68,3301.0,378.1372,378.1372,377.1111,377.533,3301.0
2020-09-25 12:00:00,393.37,394.0,393.37,393.69,1404.0,377.2357,377.8399,377.2357,377.5426,1404.0
2020-09-25 12:05:00,393.85,394.8,393.85,394.79,823.0,377.6961,378.6071,377.6961,378.5975,823.0
2020-09-25 12:10:00,394.43,394.8,394.28,394.8,1101.0,378.2523,378.6071,378.1084,378.6071,1101.0
2020-09-25 12:15:00,394.85,394.87,394.4,394.51,13476.0,378.655,378.6742,378.2235,378.329,13476.0
2020-09-25 12:20:00,394.46,394.46,393.6,393.8,2000.0,378.281,378.281,377.4563,377.6481,2000.0
2020-09-25 12:25:00,393.74,393.74,392.78,393.25,2601.0,377.5906,377.5906,376.6699,377.1207,2601.0
2020-09-25 12:30:00,393.53,393.65,393.3,393.52,1300.0,377.3892,377.5043,377.1686,377.3796,1300.0
2020-09-25 12:35:00,393.39,393.39,393.17,393.17,300.0,377.2549,377.2549,377.0439,377.0439,300.0
2020-09-25 12:40:00,393.47,393.81,393.47,393.53,1247.0,377.3316,377.6577,377.3316,377.3892,1247.0
2020-09-25 12:45:00,393.65,393.84,393.65,393.84,500.0,377.5043,377.6865,377.5043,377.6865,500.0
2020-09-25 12:50:00,393.85,394.54,393.71,394.48,1683.0,377.6961,378.3578,377.5618,378.3002,1683.0
2020-09-25 12:55:00,394.7,394.7,394.42,394.42,201.0,378.5112,378.5112,378.2427,378.2427,201.0
2020-09-25 13:00:00,393.88,393.88,393.18,393.18,1909.0,377.7248,377.7248,377.0535,377.0535,1909.0
2020-09-25 13:05:00,393.16,393.77,393.16,393.77,1000.0,377.0344,377.6193,377.0344,377.6193,1000.0
2020-09-25 13:10:00,393.96,394.62,393.96,394.62,514.0,377.8015,378.4345,377.8015,378.4345,514.0
2020-09-25 13:15:00,394.54,394.72,394.29,394.33,600.0,378.3578,378.5304,378.118,378.1564,600.0
2020-09-25 13:20:00,394.15,394.6,394.15,394.6,1618.0,377.9838,378.4153,377.9838,378.4153,1618.0
2020-09-25 13:25:00,394.71,395.0,394.71,395.0,400.0,378.5208,378.7989,378.5208,378.7989,400.0
2020-09-25 13:30:00,394.95,394.95,394.72,394.87,765.0,378.7509,378.7509,378.5304,378.6742,765.0
2020-09-25 13:35:00,395.35,395.35,395.15,395.23,500.0,379.1345,379.1345,378.9427,379.0195,500.0
2020-09-25 13:40:00,395.1,395.21,395.1,395.21,467.0,378.8948,379.0003,378.8948,379.0003,467.0
2020-09-25 13:45:00,395.25,396.01,395.24,395.56,2600.0,379.0386,379.7675,379.029,379.3359,2600.0
2020-09-25 13:50:00,395.85,396.03,395.6,395.61,1085.0,379.614,379.7866,379.3743,379.3839,1085.0
2020-09-25 13:55:00,395.71,396.11,395.71,395.99,1753.0,379.4798,379.8634,379.4798,379.7483,1753.0
2020-09-25 14:00:00,395.95,397.02,395.87,396.99,1801.0,379.7099,380.736,379.6332,380.7073,1801.0
2020-09-25 14:05:00,396.52,396.72,396.43,396.61,1400.0,380.2565,380.4483,380.1702,380.3429,1400.0
2020-09-25 14:10:00,396.52,396.52,396.34,396.42,1610.0,380.2565,380.2565,380.0839,380.1606,1610.0
2020-09-25 14:15:00,396.51,397.79,396.43,397.7,4580.0,380.247,381.4745,380.1702,381.3881,4580.0
2020-09-25 14:20:00,397.51,397.58,397.28,397.51,8540.0,381.2059,381.2731,380.9854,381.2059,8540.0
2020-09-25 14:25:00,397.62,398.14,397.62,397.72,10679.0,381.3114,381.8101,381.3114,381.4073,10679.0
2020-09-25 14:30:00,397.32,397.32,396.47,396.6,1890.0,381.0237,381.0237,380.2086,380.3333,1890.0
2020-09-25 14:35:00,396.5,396.5,395.99,395.99,3300.0,380.2374,380.2374,379.7483,379.7483,3300.0
2020-09-25 14:40:00,396.23,396.33,395.93,395.93,1154.0,379.9784,380.0743,379.6907,379.6907,1154.0
2020-09-25 14:45:00,396.22,396.41,396.22,396.41,500.0,379.9689,380.1511,379.9689,380.1511,500.0
2020-09-25 14:50:00,396.36,396.78,396.36,396.78,1300.0,380.1031,380.5059,380.1031,380.5059,1300.0
2020-09-25 14:55:00,396.93,397.29,396.88,397.29,1306.0,380.6497,380.995,380.6018,380.995,1306.0
2020-09-25 15:00:00,397.61,398.52,397.61,398.31,1700.0,381.3018,382.1745,381.3018,381.9731,1700.0
2020-09-25 15:05:00,398.51,399.27,398.27,399.26,1350.0,382.1649,382.8938,381.9348,382.8842,1350.0
2020-09-25 15:10:00,399.01,400.09,399.01,399.7,9126.0,382.6444,383.6801,382.6444,383.3061,9126.0
2020-09-25 15:15:00,399.68,400.53,399.5,400.53,4184.0,383.2869,384.1021,383.1143,384.1021,4184.0
2020-09-25 15:20:00,400.45,400.94,400.28,400.45,4893.0,384.0254,384.4953,383.8623,384.0254,4893.0
2020-09-25 15:25:00,400.42,400.44,400.07,400.28,6889.0,383.9966,384.0158,383.6609,383.8623,6889.0
2020-09-25 15:30:00,400.12,400.12,399.52,399.56,4732.0,383.7089,383.7089,383.1335,383.1719,4732.0
2020-09-25 15:35:00,399.34,399.49,398.85,398.86,2824.0,382.9609,383.1047,382.491,382.5006,2824.0
2020-09-25 15:40:00,398.72,399.54,398.6,399.53,8839.0,382.3663,383.1527,382.2512,383.1431,8839.0
2020-09-25 15:45:00,399.64,400.43,399.64,400.26,16476.0,383.2486,384.0062,383.2486,383.8431,16476.0
2020-09-25 15:50:00,400.17,400.17,398.94,399.48,15632.0,383.7568,383.7568,382.5773,383.0951,15632.0
2020-09-25 15:55:00,399.45,401.15,399.37,400.32,80980.0,383.0664,384.6966,382.9897,383.9007,80980.0
2020-09-28 09:30:00,403.97,409.47,403.97,408.15,13142.0,387.401,392.6754,387.401,391.4095,13142.0
2020-09-28 09:35:00,408.77,408.98,404.9,406.5,3714.0,392.0041,392.2055,388.2928,389.8272,3714.0
2020-09-28 09:40:00,405.35,406.22,402.05,402.88,3640.0,388.7244,389.5587,385.5597,386.3557,3640.0
2020-09-28 09:45:00,402.52,404.64,402.51,402.81,3392.0,386.0105,388.0435,386.0009,386.2886,3392.0
2020-09-28 09:50:00,402.76,402.76,401.1,401.22,1473.0,386.2406,386.2406,384.6487,384.7638,1473.0
2020-09-28 09:55:00,401.27,403.01,400.96,403.01,42774.0,384.8117,386.4804,384.5144,386.4804,42774.0
2020-09-28 10:00:00,403.48,403.48,401.24,401.62,1821.0,386.9311,386.9311,384.783,385.1474,1821.0
2020-09-28 10:05:00,401.64,402.41,400.8,402.18,1510.0,385.1665,385.905,384.361,385.6844,1510.0
2020-09-28 10:10:00,402.19,403.17,402.15,402.94,1000.0,385.694,386.6338,385.6556,386.4132,1000.0
2020-09-28 10:15:00,403.47,404.73,403.45,404.47,2045.0,386.9215,388.1298,386.9023,387.8805,2045.0
2020-09-28 10:20:00,404.62,406.37,404.61,406.32,9982.0,388.0243,389.7025,388.0147,389.6546,9982.0
2020-09-28 10:25:00,406.33,406.33,405.25,405.46,2924.0,389.6642,389.6642,388.6285,388.8299,2924.0
2020-09-28 10:30:00,405.32,406.32,405.32,405.55,954.0,388.6956,389.6546,388.6956,388.9162,954.0
2020-09-28 10:35:00,405.02,405.02,403.89,403.89,550.0,388.4079,388.4079,387.3243,387.3243,550.0
2020-09-28 10:40:00,403.75,404.74,403.63,404.74,800.0,387.19,388.1394,387.0749,388.1394,800.0
2020-09-28 10:45:00,405.0,405.0,403.04,403.04,1312.0,388.3887,388.3887,386.5091,386.5091,1312.0
2020-09-28 10:50:00,403.51,404.28,403.18,403.67,1100.0,386.9598,387.6983,386.6434,387.1133,1100.0
2020-09-28 10:55:00,403.87,404.32,403.87,404.04,1000.0,387.3051,387.7366,387.3051,387.4681,1000.0
2020-09-28 11:00:00,404.46,404.46,402.98,403.07,1874.0,387.8709,387.8709,386.4516,386.5379,1874.0
2020-09-28 11:05:00,402.61,403.01,402.15,403.0,1550.0,386.0968,386.4804,385.6556,386.4708,1550.0
2020-09-28 11:10:00,403.22,403.22,402.06,402.06,1334.0,386.6817,386.6817,385.5693,385.5693,1334.0
2020-09-28 11:15:00,402.24,402.74,401.95,402.44,2128.0,385.7419,386.2214,385.4638,385.9337,2128.0
2020-09-28 11:20:00,402.59,402.65,401.67,401.98,1912.0,386.0776,386.1351,385.1953,385.4926,1912.0
2020-09-28 11:25:00,402.28,402.32,401.31,402.32,725.0,385.7803,385.8187,384.8501,385.8187,725.0
2020-09-28 11:30:00,401.69,401.84,401.35,401.35,1200.0,385.2145,385.3583,384.8884,384.8884,1200.0
2020-09-28 11:35:00,401.18,401.8,400.94,401.67,7634.0,384.7254,385.32,384.4953,385.1953,7634.0
2020-09-28 11:40:00,401.52,401.99,401.52,401.99,8097.0,385.0515,385.5022,385.0515,385.5022,8097.0
2020-09-28 11:45:00,402.0,402.06,401.66,401.94,2385.0,385.5118,385.5693,385.1857,385.4542,2385.0
2020-09-28 11:50:00,402.0,402.16,401.5,402.07,4009.0,385.5118,385.6652,385.0323,385.5789,4009.0
2020-09-28 11:55:00,402.32,402.32,401.93,402.09,1100.0,385.8187,385.8187,385.4447,385.5981,1100.0
2020-09-28 12:00:00,402.2,402.2,401.74,402.0,800.0,385.7036,385.7036,385.2624,385.5118,800.0
2020-09-28 12:05:00,402.2,402.38,402.09,402.38,1600.0,385.7036,385.8762,385.5981,385.8762,1600.0
2020-09-28 12:10:00,402.22,402.39,402.22,402.31,1661.0,385.7228,385.8858,385.7228,385.8091,1661.0
2020-09-28 12:15:00,401.56,401.57,401.52,401.52,200.0,385.0898,385.0994,385.0515,385.0515,200.0
2020-09-28 12:20:00,401.79,402.04,401.48,401.56,8529.0,385.3104,385.5501,385.0131,385.0898,8529.0
2020-09-28 12:25:00,401.68,401.97,401.53,401.88,11681.0,385.2049,385.483,385.0611,385.3967,11681.0
2020-09-28 12:30:00,401.94,401.99,401.74,401.74,2750.0,385.4542,385.5022,385.2624,385.2624,2750.0
2020-09-28 12:35:00,401.98,402.25,401.94,402.1,3901.0,385.4926,385.7515,385.4542,385.6077,3901.0
2020-09-28 12:40:00,402.25,402.57,402.25,402.45,1100.0,385.7515,386.0584,385.7515,385.9433,1100.0
2020-09-28 12:45:00,402.54,403.61,402.54,403.57,2000.0,386.0296,387.0557,386.0296,387.0174,2000.0
2020-09-28 12:50:00,403.42,403.7,403.34,403.43,1001.0,386.8735,387.1421,386.7968,386.8831,1001.0
2020-09-28 12:55:00,403.44,403.44,403.12,403.38,1600.0,386.8927,386.8927,386.5858,386.8352,1600.0
2020-09-28 13:00:00,403.49,403.49,403.08,403.13,1825.0,386.9407,386.9407,386.5475,386.5954,1825.0
2020-09-28 13:05:00,402.94,403.36,402.61,402.8,1300.0,386.4132,386.816,386.0968,386.279,1300.0
2020-09-28 13:10:00,402.83,403.14,402.59,402.77,1628.0,386.3077,386.605,386.0776,386.2502,1628.0
2020-09-28 13:15:00,403.03,403.26,402.7,402.86,1001.0,386.4995,386.7201,386.1831,386.3365,1001.0
2020-09-28 13:20:00,402.71,403.49,402.71,403.49,1512.0,386.1927,386.9407,386.1927,386.9407,1512.0
2020-09-28 13:25:00,403.48,403.48,403.09,403.09,1704.0,386.9311,386.9311,386.5571,386.5571,1704.0
2020-09-28 13:30:00,403.22,403.77,403.22,403.77,2000.0,386.6817,387.2092,386.6817,387.2092,2000.0
2020-09-28 13:35:00,403.83,403.83,403.83,403.83,100.0,387.2667,387.2667,387.2667,387.2667,100.0
2020-09-28 13:40:00,403.81,403.82,403.51,403.59,1811.0,387.2475,387.2571,386.9598,387.0366,1811.0
2020-09-28 13:45:00,403.59,404.0,403.59,403.98,1000.0,387.0366,387.4298,387.0366,387.4106,1000.0
2020-09-28 13:50:00,404.13,404.42,403.66,403.66,2400.0,387.5544,387.8325,387.1037,387.1037,2400.0
2020-09-28 13:55:00,403.71,403.81,403.25,403.25,1400.0,387.1516,387.2475,386.7105,386.7105,1400.0
2020-09-28 14:00:00,403.15,403.23,402.09,402.2,5000.0,386.6146,386.6913,385.5981,385.7036,5000.0
2020-09-28 14:05:00,402.18,402.22,401.76,402.1,3600.0,385.6844,385.7228,385.2816,385.6077,3600.0
2020-09-28 14:10:00,402.23,402.73,402.13,402.21,3157.0,385.7323,386.2118,385.6365,385.7132,3157.0
2020-09-28 14:15:00,402.56,402.74,402.04,402.27,2925.0,386.0488,386.2214,385.5501,385.7707,2925.0
2020-09-28 14:20:00,402.3,402.97,402.3,402.7,1999.0,385.7995,386.442,385.7995,386.1831,1999.0
2020-09-28 14:25:00,402.69,402.83,402.69,402.83,700.0,386.1735,386.3077,386.1735,386.3077,700.0
2020-09-28 14:30:00,402.98,403.02,402.1,402.1,2031.0,386.4516,386.4899,385.6077,385.6077,2031.0
2020-09-28 14:35:00,402.03,402.54,402.03,402.43,2187.0,385.5406,386.0296,385.5406,385.9241,2187.0
2020-09-28 14:40:00,402.35,402.92,402.3,402.62,1461.0,385.8474,386.394,385.7995,386.1064,1461.0
2020-09-28 14:45:00,402.58,402.75,402.27,402.27,1000.0,386.068,386.231,385.7707,385.7707,1000.0
2020-09-28 14:50:00,402.46,402.51,402.36,402.45,711.0,385.9529,386.0009,385.857,385.9433,711.0
2020-09-28 14:55:00,402.42,402.56,402.23,402.45,1300.0,385.9146,386.0488,385.7323,385.9433,1300.0
2020-09-28 15:00:00,402.42,402.48,401.81,402.05,4669.0,385.9146,385.9721,385.3296,385.5597,4669.0
2020-09-28 15:05:00,402.05,402.16,401.69,401.69,1800.0,385.5597,385.6652,385.2145,385.2145,1800.0
2020-09-28 15:10:00,401.61,401.93,401.29,401.93,2601.0,385.1378,385.4447,384.8309,385.4447,2601.0
2020-09-28 15:15:00,401.93,402.05,401.6,401.7,3100.0,385.4447,385.5597,385.1282,385.2241,3100.0
2020-09-28 15:20:00,401.59,402.0,401.42,401.52,11686.0,385.1186,385.5118,384.9556,385.0515,11686.0
2020-09-28 15:25:00,401.83,401.98,401.49,401.86,2649.0,385.3488,385.4926,385.0227,385.3775,2649.0
2020-09-28 15:30:00,401.63,401.91,400.79,401.48,13547.0,385.157,385.4255,384.3514,385.0131,13547.0
2020-09-28 15:35:00,401.47,401.96,401.46,401.6,17744.0,385.0035,385.4734,384.9939,385.1282,17744.0
2020-09-28 15:40:00,401.56,402.13,401.55,401.72,5779.0,385.0898,385.6365,385.0802,385.2433,5779.0
2020-09-28 15:45:00,401.57,402.02,401.12,401.15,7682.0,385.0994,385.531,384.6679,384.6966,7682.0
2020-09-28 15:50:00,401.23,401.68,399.8,399.98,15069.0,384.7734,385.2049,383.402,383.5746,15069.0
2020-09-28 15:55:00,400.13,400.26,399.27,400.0,47044.0,383.7185,383.8431,382.8938,383.5938,47044.0
2020-09-29 09:30:00,400.59,400.82,398.64,400.59,7206.0,384.7576,384.9785,382.8847,384.7576,7206.0
2020-09-29 09:35:00,401.01,402.18,400.33,402.18,2600.0,385.161,386.2848,384.5079,386.2848,2600.0
2020-09-29 09:40:00,401.55,402.21,401.32,402.21,1300.0,385.6797,386.3136,385.4588,386.3136,1300.0
2020-09-29 09:45:00,402.11,402.24,400.95,401.62,3119.0,386.2175,386.3424,385.1034,385.7469,3119.0
2020-09-29 09:50:00,402.04,403.82,401.75,403.69,2780.0,386.1503,387.86,385.8718,387.7351,2780.0
2020-09-29 09:55:00,402.96,404.05,402.27,402.29,4725.0,387.034,388.0809,386.3712,386.3904,4725.0
2020-09-29 10:00:00,402.45,403.91,402.24,402.63,2231.0,386.5441,387.9464,386.3424,386.717,2231.0
2020-09-29 10:05:00,402.61,402.61,401.84,402.19,1100.0,386.6978,386.6978,385.9582,386.2944,1100.0
2020-09-29 10:10:00,402.46,403.22,402.46,403.22,1300.0,386.5537,387.2837,386.5537,387.2837,1300.0
2020-09-29 10:15:00,402.67,402.82,402.29,402.71,940.0,386.7554,386.8995,386.3904,386.7938,940.0
2020-09-29 10:20:00,402.19,402.2,400.73,400.77,3190.0,386.2944,386.304,384.8921,384.9305,3190.0
2020-09-29 10:25:00,400.81,401.13,400.2,400.74,4117.0,384.9689,385.2763,384.383,384.9017,4117.0
2020-09-29 10:30:00,400.86,401.04,400.5,401.04,1677.0,385.0169,385.1898,384.6712,385.1898,1677.0
2020-09-29 10:35:00,400.46,400.99,400.38,400.99,1703.0,384.6328,385.1418,384.5559,385.1418,1703.0
2020-09-29 10:40:00,400.72,400.86,400.51,400.53,1700.0,384.8825,385.0169,384.6808,384.7,1700.0
2020-09-29 10:45:00,400.33,400.33,399.07,399.07,3560.0,384.5079,384.5079,383.2977,383.2977,3560.0
2020-09-29 10:50:00,399.47,399.89,399.42,399.89,3000.0,383.6819,384.0853,383.6339,384.0853,3000.0
2020-09-29 10:55:00,399.94,401.53,399.78,401.42,38751.0,384.1333,385.6605,383.9796,385.5548,38751.0
2020-09-29 11:00:00,401.4,401.66,398.76,399.41,64395.0,385.5356,385.7853,382.9999,383.6243,64395.0
2020-09-29 11:05:00,400.23,400.36,399.76,399.77,1400.0,384.4118,384.5367,383.9604,383.97,1400.0
2020-09-29 11:10:00,399.72,400.53,399.72,400.53,1900.0,383.922,384.7,383.922,384.7,1900.0
2020-09-29 11:15:00,400.54,400.96,399.73,399.89,2820.0,384.7096,385.113,383.9316,384.0853,2820.0
2020-09-29 11:20:00,399.99,401.85,399.99,401.71,4191.0,384.1813,385.9678,384.1813,385.8334,4191.0
2020-09-29 11:25:00,401.77,401.92,401.0,401.1,1200.0,385.891,386.0351,385.1514,385.2475,1200.0
2020-09-29 11:30:00,401.13,402.3,401.13,402.3,1917.0,385.2763,386.4,385.2763,386.4,1917.0
2020-09-29 11:35:00,402.28,402.54,402.11,402.39,2117.0,386.3808,386.6306,386.2175,386.4865,2117.0
2020-09-29 11:40:00,402.37,402.37,401.23,401.36,2912.0,386.4673,386.4673,385.3723,385.4972,2912.0
2020-09-29 11:45:00,401.07,401.07,400.12,400.29,1478.0,385.2186,385.2186,384.3062,384.4695,1478.0
2020-09-29 11:50:00,400.17,400.69,400.11,400.69,1932.0,384.3542,384.8537,384.2966,384.8537,1932.0
2020-09-29 11:55:00,400.59,401.0,400.43,401.0,1928.0,384.7576,385.1514,384.6039,385.1514,1928.0
2020-09-29 12:00:00,401.0,401.44,400.79,401.44,1600.0,385.1514,385.574,384.9497,385.574,1600.0
2020-09-29 12:05:00,401.56,401.56,400.8,401.52,900.0,385.6893,385.6893,384.9593,385.6509,900.0
2020-09-29 12:10:00,401.39,401.39,400.48,400.48,700.0,385.526,385.526,384.652,384.652,700.0
2020-09-29 12:15:00,400.03,400.14,399.74,399.75,4729.0,384.2198,384.3254,383.9412,383.9508,4729.0
2020-09-29 12:20:00,399.62,400.17,399.36,399.77,11083.0,383.826,384.3542,383.5762,383.97,11083.0
2020-09-29 12:25:00,399.89,400.36,399.81,400.36,4499.0,384.0853,384.5367,384.0084,384.5367,4499.0
2020-09-29 12:30:00,400.09,400.09,399.78,399.93,3723.0,384.2774,384.2774,383.9796,384.1237,3723.0
2020-09-29 12:35:00,399.99,400.15,399.85,399.92,2032.0,384.1813,384.335,384.0469,384.1141,2032.0
2020-09-29 12:40:00,400.11,400.43,400.05,400.4,1229.0,384.2966,384.6039,384.239,384.5751,1229.0
2020-09-29 12:45:00,400.19,400.68,400.19,400.42,1554.0,384.3734,384.8441,384.3734,384.5943,1554.0
2020-09-29 12:50:00,400.44,400.61,400.18,400.61,1000.0,384.6135,384.7768,384.3638,384.7768,1000.0
2020-09-29 12:55:00,400.52,401.41,400.42,401.05,2200.0,384.6904,385.5452,384.5943,385.1994,2200.0
2020-09-29 13:00:00,401.14,401.24,400.83,400.83,700.0,385.2859,385.3819,384.9881,384.9881,700.0
2020-09-29 13:05:00,400.29,400.29,399.76,399.81,1090.0,384.4695,384.4695,383.9604,384.0084,1090.0
2020-09-29 13:10:00,400.11,400.13,399.86,400.13,500.0,384.2966,384.3158,384.0565,384.3158,500.0
2020-09-29 13:15:00,399.9,400.84,399.9,400.84,1155.0,384.0949,384.9977,384.0949,384.9977,1155.0
2020-09-29 13:20:00,400.69,400.9,400.5,400.74,1615.0,384.8537,385.0554,384.6712,384.9017,1615.0
2020-09-29 13:25:00,400.88,400.88,400.36,400.58,800.0,385.0362,385.0362,384.5367,384.748,800.0
2020-09-29 13:30:00,400.67,401.18,400.66,401.0,800.0,384.8345,385.3243,384.8249,385.1514,800.0
2020-09-29 13:35:00,400.71,400.96,400.71,400.87,500.0,384.8729,385.113,384.8729,385.0266,500.0
2020-09-29 13:40:00,400.58,400.74,400.58,400.74,500.0,384.748,384.9017,384.748,384.9017,500.0
2020-09-29 13:45:00,401.0,401.05,400.7,401.05,628.0,385.1514,385.1994,384.8633,385.1994,628.0
2020-09-29 13:50:00,401.2,402.2,401.2,402.14,1200.0,385.3435,386.304,385.3435,386.2464,1200.0
2020-09-29 13:55:00,401.82,401.88,401.56,401.56,713.0,385.939,385.9966,385.6893,385.6893,713.0
2020-09-29 14:00:00,401.53,401.92,401.48,401.48,700.0,385.6605,386.0351,385.6124,385.6124,700.0
2020-09-29 14:05:00,401.48,401.96,401.27,401.96,700.0,385.6124,386.0735,385.4107,386.0735,700.0
2020-09-29 14:10:00,401.96,401.96,401.96,401.96,0.0,386.0735,386.0735,386.0735,386.0735,0.0
2020-09-29 14:15:00,402.24,402.9,401.73,402.9,1139.0,386.3424,386.9763,385.8526,386.9763,1139.0
2020-09-29 14:20:00,402.92,402.96,402.84,402.96,500.0,386.9955,387.034,386.9187,387.034,500.0
2020-09-29 14:25:00,403.02,403.58,402.84,403.58,1201.0,387.0916,387.6294,386.9187,387.6294,1201.0
2020-09-29 14:30:00,403.5,403.67,403.47,403.67,500.0,387.5526,387.7159,387.5238,387.7159,500.0
2020-09-29 14:35:00,403.37,403.75,403.21,403.62,1721.0,387.4277,387.7927,387.2741,387.6679,1721.0
2020-09-29 14:40:00,403.54,404.05,403.53,404.05,1400.0,387.591,388.0809,387.5814,388.0809,1400.0
2020-09-29 14:45:00,403.5,403.59,403.3,403.59,1402.0,387.5526,387.6391,387.3605,387.6391,1402.0
2020-09-29 14:50:00,403.31,403.71,403.31,403.49,1200.0,387.3701,387.7543,387.3701,387.543,1200.0
2020-09-29 14:55:00,403.64,403.94,403.37,403.44,1702.0,387.6871,387.9752,387.4277,387.495,1702.0
2020-09-29 15:00:00,403.47,403.67,403.39,403.67,950.0,387.5238,387.7159,387.447,387.7159,950.0
2020-09-29 15:05:00,403.3,403.3,402.71,402.91,1300.0,387.3605,387.3605,386.7938,386.9859,1300.0
2020-09-29 15:10:00,403.02,403.19,403.01,403.14,689.0,387.0916,387.2549,387.082,387.2068,689.0
2020-09-29 15:15:00,403.16,403.77,403.14,403.65,5100.0,387.226,387.8119,387.2068,387.6967,5100.0
2020-09-29 15:20:00,403.7,404.24,402.92,403.6,22804.0,387.7447,388.2634,386.9955,387.6487,22804.0
2020-09-29 15:25:00,403.61,403.65,402.74,403.2,2300.0,387.6583,387.6967,386.8226,387.2645,2300.0
2020-09-29 15:30:00,403.21,403.53,403.16,403.53,1720.0,387.2741,387.5814,387.226,387.5814,1720.0
2020-09-29 15:35:00,403.54,403.59,402.89,402.89,3100.0,387.591,387.6391,386.9667,386.9667,3100.0
2020-09-29 15:40:00,402.89,402.89,402.23,402.24,3500.0,386.9667,386.9667,386.3328,386.3424,3500.0
2020-09-29 15:45:00,402.32,402.85,402.1,402.45,6686.0,386.4192,386.9283,386.2079,386.5441,6686.0
2020-09-29 15:50:00,402.34,402.95,401.83,402.83,11168.0,386.4385,387.0243,385.9486,386.9091,11168.0
2020-09-29 15:55:00,402.77,403.16,401.49,401.49,62794.0,386.8515,387.226,385.6221,385.6221,62794.0
2020-09-30 09:30:00,403.2,404.0,401.12,404.0,9643.0,387.2645,388.0328,385.2667,388.0328,9643.0
2020-09-30 09:35:00,404.96,407.35,404.92,407.35,3730.0,388.9549,391.2504,388.9165,391.2504,3730.0
2020-09-30 09:40:00,407.24,409.42,407.23,409.42,3480.0,391.1448,393.2386,391.1352,393.2386,3480.0
2020-09-30 09:45:00,409.02,409.38,407.98,407.98,3300.0,392.8544,393.2002,391.8555,391.8555,3300.0
2020-09-30 09:50:00,407.27,407.48,406.4,407.27,2524.0,391.1736,391.3753,390.338,391.1736,2524.0
2020-09-30 09:55:00,408.04,408.06,406.73,407.6,2021.0,391.9132,391.9324,390.655,391.4906,2021.0
2020-09-30 10:00:00,408.24,409.37,407.74,409.37,2000.0,392.1053,393.1906,391.625,393.1906,2000.0
2020-09-30 10:05:00,409.47,409.65,407.28,407.66,2993.0,393.2867,393.4595,391.1832,391.5482,2993.0
2020-09-30 10:10:00,407.44,408.21,406.81,407.74,1484.0,391.3369,392.0765,390.7318,391.625,1484.0
2020-09-30 10:15:00,407.87,408.3,407.57,407.57,1831.0,391.7499,392.1629,391.4618,391.4618,1831.0
2020-09-30 10:20:00,407.97,408.88,407.39,408.88,2752.0,391.8459,392.72,391.2889,392.72,2752.0
2020-09-30 10:25:00,408.82,408.82,407.88,408.76,1706.0,392.6623,392.6623,391.7595,392.6047,1706.0
2020-09-30 10:30:00,408.55,409.08,408.37,408.99,2856.0,392.403,392.9121,392.2301,392.8256,2856.0
2020-09-30 10:35:00,408.99,410.58,408.98,410.58,5609.0,392.8256,394.3528,392.816,394.3528,5609.0
2020-09-30 10:40:00,410.82,411.42,409.91,410.0,4061.0,394.5833,395.1596,393.7093,393.7957,4061.0
2020-09-30 10:45:00,410.05,410.93,410.0,410.69,2100.0,393.8437,394.689,393.7957,394.4584,2100.0
2020-09-30 10:50:00,410.04,410.04,409.28,409.28,1108.0,393.8341,393.8341,393.1042,393.1042,1108.0
2020-09-30 10:55:00,409.22,409.54,408.85,408.85,2721.0,393.0465,393.3539,392.6912,392.6912,2721.0
2020-09-30 11:00:00,408.33,408.73,407.94,407.94,1810.0,392.1917,392.5759,391.8171,391.8171,1810.0
2020-09-30 11:05:00,407.88,408.74,407.88,408.52,1000.0,391.7595,392.5855,391.7595,392.3742,1000.0
2020-09-30 11:10:00,408.76,410.15,408.76,409.94,2295.0,392.6047,393.9398,392.6047,393.7381,2295.0
2020-09-30 11:15:00,410.5,411.59,410.5,411.58,2738.0,394.276,395.3229,394.276,395.3133,2738.0
2020-09-30 11:20:00,411.81,412.23,411.52,412.08,2729.0,395.5342,395.9376,395.2556,395.7935,2729.0
2020-09-30 11:25:00,411.72,412.43,411.72,412.35,1935.0,395.4477,396.1297,395.4477,396.0528,1935.0
2020-09-30 11:30:00,412.3,412.3,411.69,411.82,700.0,396.0048,396.0048,395.4189,395.5438,700.0
2020-09-30 11:35:00,412.09,412.25,411.72,412.02,1600.0,395.8031,395.9568,395.4477,395.7359,1600.0
2020-09-30 11:40:00,412.2,412.35,412.13,412.34,1411.0,395.9088,396.0528,395.8415,396.0432,1411.0
2020-09-30 11:45:00,412.19,412.38,412.15,412.15,900.0,395.8992,396.0816,395.8607,395.8607,900.0
2020-09-30 11:50:00,411.99,412.24,411.84,412.15,1396.0,395.7071,395.9472,395.563,395.8607,1396.0
2020-09-30 11:55:00,412.36,412.66,412.24,412.28,2097.0,396.0624,396.3506,395.9472,395.9856,2097.0
2020-09-30 12:00:00,412.26,412.32,412.22,412.22,600.0,395.9664,396.024,395.928,395.928,600.0
2020-09-30 12:05:00,412.36,412.59,412.12,412.38,1776.0,396.0624,396.2833,395.8319,396.0816,1776.0
2020-09-30 12:10:00,412.49,412.6,412.37,412.42,1336.0,396.1873,396.293,396.072,396.1201,1336.0
2020-09-30 12:15:00,412.46,412.74,412.44,412.55,1183.0,396.1585,396.4274,396.1393,396.2449,1183.0
2020-09-30 12:20:00,412.73,414.12,412.69,413.88,4313.0,396.4178,397.7529,396.3794,397.5224,4313.0
2020-09-30 12:25:00,413.71,413.75,413.37,413.55,1551.0,397.3591,397.3975,397.0325,397.2054,1551.0
2020-09-30 12:30:00,413.69,414.13,413.31,413.83,1642.0,397.3399,397.7625,396.9749,397.4743,1642.0
2020-09-30 12:35:00,414.05,414.72,414.04,414.31,3217.0,397.6856,398.3292,397.676,397.9354,3217.0
2020-09-30 12:40:00,414.35,414.7,414.35,414.7,2630.0,397.9738,398.31,397.9738,398.31,2630.0
2020-09-30 12:45:00,414.65,414.86,414.54,414.67,2488.0,398.2619,398.4636,398.1563,398.2811,2488.0
2020-09-30 12:50:00,414.61,414.61,413.97,414.09,1800.0,398.2235,398.2235,397.6088,397.7241,1800.0
2020-09-30 12:55:00,414.36,415.11,414.35,414.95,2306.0,397.9834,398.7038,397.9738,398.5501,2306.0
2020-09-30 13:00:00,414.79,414.99,414.53,414.66,1470.0,398.3964,398.5885,398.1467,398.2715,1470.0
2020-09-30 13:05:00,414.79,414.92,414.12,414.24,1900.0,398.3964,398.5213,397.7529,397.8681,1900.0
2020-09-30 13:10:00,414.3,414.45,413.9,414.17,10248.0,397.9258,398.0698,397.5416,397.8009,10248.0
2020-09-30 13:15:00,414.22,414.96,414.22,414.83,5600.0,397.8489,398.5597,397.8489,398.4348,5600.0
2020-09-30 13:20:00,414.72,414.72,414.26,414.52,3143.0,398.3292,398.3292,397.8873,398.1371,3143.0
2020-09-30 13:25:00,414.78,415.01,414.71,414.84,2330.0,398.3868,398.6077,398.3196,398.4444,2330.0
2020-09-30 13:30:00,414.8,415.67,414.8,415.67,1500.0,398.406,399.2416,398.406,399.2416,1500.0
2020-09-30 13:35:00,415.92,416.53,415.92,416.53,1000.0,399.4817,400.0676,399.4817,400.0676,1000.0
2020-09-30 13:40:00,416.38,416.61,416.29,416.3,2400.0,399.9236,400.1445,399.8371,399.8467,2400.0
2020-09-30 13:45:00,416.25,416.47,415.82,416.47,3970.0,399.7987,400.01,399.3857,400.01,3970.0
2020-09-30 13:50:00,416.45,416.53,416.28,416.28,900.0,399.9908,400.0676,399.8275,399.8275,900.0
2020-09-30 13:55:00,416.5,417.05,416.33,416.89,3287.0,400.0388,400.5671,399.8755,400.4134,3287.0
2020-09-30 14:00:00,416.86,416.86,416.06,416.37,4002.0,400.3846,400.3846,399.6162,399.914,4002.0
2020-09-30 14:05:00,416.49,416.87,416.49,416.87,2048.0,400.0292,400.3942,400.0292,400.3942,2048.0
2020-09-30 14:10:00,416.76,417.48,416.6,416.86,5924.0,400.2885,400.9801,400.1349,400.3846,5924.0
2020-09-30 14:15:00,417.17,418.55,417.14,418.55,3723.0,400.6823,402.0078,400.6535,402.0078,3723.0
2020-09-30 14:20:00,418.62,419.06,416.53,416.54,6844.0,402.075,402.4976,400.0676,400.0772,6844.0
2020-09-30 14:25:00,416.71,416.88,414.95,416.23,7639.0,400.2405,400.4038,398.5501,399.7795,7639.0
2020-09-30 14:30:00,416.1,416.44,415.64,416.1,2932.0,399.6546,399.9812,399.2128,399.6546,2932.0
2020-09-30 14:35:00,416.27,416.54,415.05,415.13,7163.0,399.8179,400.0772,398.6461,398.723,7163.0
2020-09-30 14:40:00,415.5,415.99,414.23,415.17,4700.0,399.0783,399.549,397.8585,398.7614,4700.0
2020-09-30 14:45:00,415.2,415.55,414.15,414.69,8220.0,398.7902,399.1264,397.7817,398.3004,8220.0
2020-09-30 14:50:00,414.66,415.24,414.65,414.65,2423.0,398.2715,398.8286,398.2619,398.2619,2423.0
2020-09-30 14:55:00,414.56,416.28,414.5,416.12,5428.0,398.1755,399.8275,398.1179,399.6738,5428.0
2020-09-30 15:00:00,416.11,416.41,415.31,415.31,3113.0,399.6642,399.9524,398.8958,398.8958,3113.0
2020-09-30 15:05:00,415.51,416.27,415.51,416.14,2200.0,399.0879,399.8179,399.0879,399.693,2200.0
2020-09-30 15:10:00,416.11,416.13,413.11,413.35,5789.0,399.6642,399.6834,396.7828,397.0133,5789.0
2020-09-30 15:15:00,412.94,413.57,412.13,412.56,6513.0,396.6195,397.2246,395.8415,396.2545,6513.0
2020-09-30 15:20:00,412.88,413.17,412.32,412.8,5241.0,396.5619,396.8404,396.024,396.485,5241.0
2020-09-30 15:25:00,412.74,413.48,411.74,413.37,6824.0,396.4274,397.1382,395.4669,397.0325,6824.0
2020-09-30 15:30:00,412.96,412.96,412.31,412.53,3667.0,396.6387,396.6387,396.0144,396.2257,3667.0
2020-09-30 15:35:00,412.59,412.96,412.26,412.67,5700.0,396.2833,396.6387,395.9664,396.3602,5700.0
2020-09-30 15:40:00,412.49,413.32,412.49,412.96,4603.0,396.1873,396.9845,396.1873,396.6387,4603.0
2020-09-30 15:45:00,413.1,414.87,412.96,414.6,6792.0,396.7732,398.4732,396.6387,398.2139,6792.0
2020-09-30 15:50:00,414.45,415.05,413.56,414.63,12866.0,398.0698,398.6461,397.215,398.2427,12866.0
2020-09-30 15:55:00,414.55,415.64,413.67,413.67,36844.0,398.1659,399.2128,397.3207,397.3207,36844.0
2020-10-01 09:30:00,415.92,416.98,412.13,414.55,14786.0,399.4817,400.4998,395.8415,398.1659,14786.0
2020-10-01 09:35:00,413.77,415.36,413.5,414.25,38402.0,397.4167,398.9439,397.1574,397.8777,38402.0
2020-10-01 09:40:00,413.74,415.68,413.51,413.51,5529.0,397.3879,399.2512,397.167,397.167,5529.0
2020-10-01 09:45:00,413.35,414.99,413.35,413.87,3431.0,397.0133,398.5885,397.0133,397.5128,3431.0
2020-10-01 09:50:00,413.09,413.61,411.33,411.38,2061.0,396.7636,397.263,395.0731,395.1212,2061.0
2020-10-01 09:55:00,411.11,412.16,410.8,411.07,3022.0,394.8618,395.8703,394.5641,394.8234,3022.0
2020-10-01 10:00:00,410.87,411.57,409.69,410.48,5648.0,394.6313,395.3037,393.498,394.2567,5648.0
2020-10-01 10:05:00,409.97,411.64,409.85,411.64,3100.0,393.7669,395.3709,393.6516,395.3709,3100.0
2020-10-01 10:10:00,411.86,412.67,410.86,411.64,4345.0,395.5822,396.3602,394.6217,395.3709,4345.0
2020-10-01 10:15:00,412.67,413.92,412.34,413.5,9466.0,396.3602,397.5608,396.0432,397.1574,9466.0
2020-10-01 10:20:00,413.75,413.78,413.39,413.39,1700.0,397.3975,397.4263,397.0517,397.0517,1700.0
2020-10-01 10:25:00,413.17,413.17,412.5,412.74,2300.0,396.8404,396.8404,396.1969,396.4274,2300.0
2020-10-01 10:30:00,412.77,415.04,412.59,414.94,2200.0,396.4562,398.6365,396.2833,398.5405,2200.0
2020-10-01 10:35:00,414.93,416.46,414.92,415.71,6683.0,398.5309,400.0004,398.5213,399.28,6683.0
2020-10-01 10:40:00,415.85,417.06,415.61,416.4,3402.0,399.4145,400.5767,399.184,399.9428,3402.0
2020-10-01 10:45:00,416.19,416.29,414.16,414.16,850.0,399.7411,399.8371,397.7913,397.7913,850.0
2020-10-01 10:50:00,413.86,414.9,413.6,413.6,2101.0,397.5032,398.5021,397.2534,397.2534,2101.0
2020-10-01 10:55:00,413.37,413.44,412.5,413.17,1762.0,397.0325,397.0998,396.1969,396.8404,1762.0
2020-10-01 11:00:00,412.89,412.89,412.15,412.58,1077.0,396.5715,396.5715,395.8607,396.2737,1077.0
2020-10-01 11:05:00,411.95,413.23,411.95,412.85,2832.0,395.6686,396.8981,395.6686,396.5331,2832.0
2020-10-01 11:10:00,412.7,412.89,411.51,412.49,2171.0,396.389,396.5715,395.246,396.1873,2171.0
2020-10-01 11:15:00,413.79,413.8,412.87,412.87,625.0,397.4359,397.4455,396.5523,396.5523,625.0
2020-10-01 11:20:00,413.29,413.36,412.55,413.17,2016.0,396.9557,397.0229,396.2449,396.8404,2016.0
2020-10-01 11:25:00,413.49,413.82,412.76,413.81,1030.0,397.1478,397.4647,396.4466,397.4551,1030.0
2020-10-01 11:30:00,414.62,414.8,414.11,414.42,2539.0,398.2331,398.406,397.7433,398.041,2539.0
2020-10-01 11:35:00,414.45,415.23,414.02,415.23,2033.0,398.0698,398.819,397.6568,398.819,2033.0
2020-10-01 11:40:00,414.83,414.84,414.23,414.23,849.0,398.4348,398.4444,397.8585,397.8585,849.0
2020-10-01 11:45:00,414.65,414.66,413.93,413.93,2115.0,398.2619,398.2715,397.5704,397.5704,2115.0
2020-10-01 11:50:00,414.09,414.68,413.91,414.68,1700.0,397.7241,398.2907,397.5512,398.2907,1700.0
2020-10-01 11:55:00,414.94,415.4,414.8,414.8,3321.0,398.5405,398.9823,398.406,398.406,3321.0
2020-10-01 12:00:00,415.0,415.0,414.37,414.73,3401.0,398.5981,398.5981,397.993,398.3388,3401.0
2020-10-01 12:05:00,414.61,415.19,414.61,414.62,2551.0,398.2235,398.7806,398.2235,398.2331,2551.0
2020-10-01 12:10:00,414.37,414.89,414.37,414.88,1500.0,397.993,398.4924,397.993,398.4828,1500.0
2020-10-01 12:15:00,414.65,414.69,413.51,413.92,2828.0,398.2619,398.3004,397.167,397.5608,2828.0
2020-10-01 12:20:00,414.03,415.07,414.03,415.07,1228.0,397.6664,398.6653,397.6664,398.6653,1228.0
2020-10-01 12:25:00,414.91,415.44,414.91,415.33,937.0,398.5117,399.0207,398.5117,398.9151,937.0
2020-10-01 12:30:00,415.59,415.6,415.37,415.57,1200.0,399.1648,399.1744,398.9535,399.1456,1200.0
2020-10-01 12:35:00,415.12,415.98,415.06,415.98,1200.0,398.7134,399.5394,398.6557,399.5394,1200.0
2020-10-01 12:40:00,415.93,417.0,415.93,417.0,1037.0,399.4913,400.5191,399.4913,400.5191,1037.0
2020-10-01 12:45:00,416.83,417.14,416.54,416.54,700.0,400.3558,400.6535,400.0772,400.0772,700.0
2020-10-01 12:50:00,416.49,416.49,415.94,416.41,1026.0,400.0292,400.0292,399.5009,399.9524,1026.0
2020-10-01 12:55:00,415.91,415.92,415.54,415.54,700.0,399.4721,399.4817,399.1168,399.1168,700.0
2020-10-01 13:00:00,415.46,415.46,414.77,414.84,1105.0,399.0399,399.0399,398.3772,398.4444,1105.0
2020-10-01 13:05:00,415.22,415.84,415.22,415.84,400.0,398.8094,399.4049,398.8094,399.4049,400.0
2020-10-01 13:10:00,415.49,415.62,415.11,415.29,500.0,399.0687,399.1936,398.7038,398.8766,500.0
2020-10-01 13:15:00,415.23,415.66,414.96,415.29,1090.0,398.819,399.232,398.5597,398.8766,1090.0
2020-10-01 13:20:00,415.64,416.25,415.64,416.02,2171.0,399.2128,399.7987,399.2128,399.5778,2171.0
2020-10-01 13:25:00,415.99,416.22,415.38,415.44,1920.0,399.549,399.7699,398.9631,399.0207,1920.0
2020-10-01 13:30:00,415.32,415.38,414.59,414.73,1700.0,398.9055,398.9631,398.2043,398.3388,1700.0
2020-10-01 13:35:00,414.79,415.49,414.79,415.42,700.0,398.3964,399.0687,398.3964,399.0015,700.0
2020-10-01 13:40:00,415.14,415.59,415.14,415.54,946.0,398.7326,399.1648,398.7326,399.1168,946.0
2020-10-01 13:45:00,415.76,415.91,415.48,415.51,1400.0,399.3281,399.4721,399.0591,399.0879,1400.0
2020-10-01 13:50:00,415.56,416.15,415.36,415.95,2300.0,399.136,399.7026,398.9439,399.5106,2300.0
2020-10-01 13:55:00,416.12,416.4,414.99,415.21,1600.0,399.6738,399.9428,398.5885,398.7998,1600.0
2020-10-01 14:00:00,415.61,415.61,414.0,414.38,2500.0,399.184,399.184,397.6376,398.0026,2500.0
2020-10-01 14:05:00,414.57,414.74,413.19,413.77,2369.0,398.1851,398.3484,396.8596,397.4167,2369.0
2020-10-01 14:10:00,413.31,413.9,413.02,413.9,2332.0,396.9749,397.5416,396.6964,397.5416,2332.0
2020-10-01 14:15:00,414.0,414.83,413.6,414.38,1952.0,397.6376,398.4348,397.2534,398.0026,1952.0
2020-10-01 14:20:00,414.33,414.56,414.22,414.29,1104.0,397.9546,398.1755,397.8489,397.9162,1104.0
2020-10-01 14:25:00,414.53,415.55,414.52,415.34,1800.0,398.1467,399.1264,398.1371,398.9247,1800.0
2020-10-01 14:30:00,415.65,416.69,415.56,415.95,9370.0,399.2224,400.2213,399.136,399.5106,9370.0
2020-10-01 14:35:00,415.95,416.01,415.7,415.9,1800.0,399.5106,399.5682,399.2704,399.4625,1800.0
2020-10-01 14:40:00,415.99,415.99,415.54,415.56,900.0,399.549,399.549,399.1168,399.136,900.0
2020-10-01 14:45:00,415.75,416.16,415.65,416.03,1000.0,399.3185,399.7123,399.2224,399.5874,1000.0
2020-10-01 14:50:00,415.85,416.7,415.84,416.32,1150.0,399.4145,400.2309,399.4049,399.8659,1150.0
2020-10-01 14:55:00,416.33,416.33,415.82,415.96,3000.0,399.8755,399.8755,399.3857,399.5202,3000.0
2020-10-01 15:00:00,416.0,416.52,415.85,416.22,3700.0,399.5586,400.058,399.4145,399.7699,3700.0
2020-10-01 15:05:00,415.83,415.83,415.15,415.43,918.0,399.3953,399.3953,398.7422,399.0111,918.0
2020-10-01 15:10:00,415.49,416.18,415.48,415.55,1600.0,399.0687,399.7315,399.0591,399.1264,1600.0
2020-10-01 15:15:00,415.28,415.44,414.24,414.27,2595.0,398.867,399.0207,397.8681,397.897,2595.0
2020-10-01 15:20:00,414.37,414.63,414.07,414.32,2845.0,397.993,398.2427,397.7049,397.945,2845.0
2020-10-01 15:25:00,414.41,415.23,414.03,414.45,5858.0,398.0314,398.819,397.6664,398.0698,5858.0
2020-10-01 15:30:00,414.2,415.18,414.14,414.52,3200.0,397.8297,398.771,397.7721,398.1371,3200.0
2020-10-01 15:35:00,414.22,414.67,413.46,414.67,3238.0,397.8489,398.2811,397.119,398.2811,3238.0
2020-10-01 15:40:00,414.68,414.72,413.87,413.91,2501.0,398.2907,398.3292,397.5128,397.5512,2501.0
2020-10-01 15:45:00,413.89,414.89,413.89,414.71,5702.0,397.532,398.4924,397.532,398.3196,5702.0
2020-10-01 15:50:00,414.23,415.33,414.23,415.12,6653.0,397.8585,398.9151,397.8585,398.7134,6653.0
2020-10-01 15:55:00,415.23,416.56,414.89,415.17,27907.0,398.819,400.0964,398.4924,398.7614,27907.0
2020-10-02 09:30:00,414.33,415.28,407.99,407.99,8131.0,397.9546,398.867,391.8652,391.8652,8131.0
2020-10-02 09:35:00,408.05,412.45,407.28,410.04,9637.0,391.9228,396.1489,391.1832,393.8341,9637.0
2020-10-02 09:40:00,410.5,414.36,409.4,410.51,14176.0,394.276,397.9834,393.2194,394.2856,14176.0
2020-10-02 09:45:00,409.77,412.61,409.77,411.69,18645.0,393.5748,396.3026,393.5748,395.4189,18645.0
2020-10-02 09:50:00,412.86,412.86,410.59,412.0,4643.0,396.5427,396.5427,394.3624,395.7167,4643.0
2020-10-02 09:55:00,413.6,413.6,412.41,412.53,3850.0,397.2534,397.2534,396.1105,396.2257,3850.0
2020-10-02 10:00:00,412.28,413.6,412.1,412.11,1386.0,395.9856,397.2534,395.8127,395.8223,1386.0
2020-10-02 10:05:00,412.53,413.0,412.31,412.72,3948.0,396.2257,396.6771,396.0144,396.4082,3948.0
2020-10-02 10:10:00,412.87,412.87,409.97,410.95,3415.0,396.5523,396.5523,393.7669,394.7082,3415.0
2020-10-02 10:15:00,410.17,411.89,410.16,411.27,1018.0,393.959,395.611,393.9494,395.0155,1018.0
2020-10-02 10:20:00,411.22,411.73,408.81,410.25,1125.0,394.9675,395.4573,392.6527,394.0358,1125.0
2020-10-02 10:25:00,409.52,410.13,409.13,410.13,1000.0,393.3347,393.9206,392.9601,393.9206,1000.0
2020-10-02 10:30:00,409.66,410.07,408.35,408.9,3395.0,393.4692,393.8629,392.2109,392.7392,3395.0
2020-10-02 10:35:00,408.71,409.35,408.11,409.35,722.0,392.5567,393.1714,391.9804,393.1714,722.0
2020-10-02 10:40:00,408.18,408.44,407.79,408.44,2429.0,392.0476,392.2974,391.6731,392.2974,2429.0
2020-10-02 10:45:00,409.5,409.55,408.88,408.89,1625.0,393.3155,393.3635,392.72,392.7296,1625.0
2020-10-02 10:50:00,408.89,409.51,408.88,409.36,2819.0,392.7296,393.3251,392.72,393.181,2819.0
2020-10-02 10:55:00,409.78,409.78,407.87,407.87,3266.0,393.5844,393.5844,391.7499,391.7499,3266.0
2020-10-02 11:00:00,408.0,410.06,407.76,410.06,684.0,391.8748,393.8533,391.6442,393.8533,684.0
2020-10-02 11:05:00,409.38,409.95,409.24,409.8,1766.0,393.2002,393.7477,393.0657,393.6036,1766.0
2020-10-02 11:10:00,410.02,410.12,409.76,410.07,2037.0,393.8149,393.911,393.5652,393.8629,2037.0
2020-10-02 11:15:00,410.05,410.05,409.07,409.18,699.0,393.8437,393.8437,392.9025,393.0081,699.0
2020-10-02 11:20:00,409.73,410.26,409.73,410.13,611.0,393.5364,394.0454,393.5364,393.9206,611.0
2020-10-02 11:25:00,410.25,410.47,409.18,409.64,600.0,394.0358,394.2471,393.0081,393.4499,600.0
2020-10-02 11:30:00,408.95,408.95,408.95,408.95,100.0,392.7872,392.7872,392.7872,392.7872,100.0
2020-10-02 11:35:00,408.66,408.73,408.25,408.25,550.0,392.5087,392.5759,392.1149,392.1149,550.0
2020-10-02 11:40:00,408.14,408.3,407.64,407.85,3087.0,392.0092,392.1629,391.529,391.7307,3087.0
2020-10-02 11:45:00,408.32,408.61,408.32,408.42,500.0,392.1821,392.4606,392.1821,392.2782,500.0
2020-10-02 11:50:00,408.59,408.59,408.06,408.3,1097.0,392.4414,392.4414,391.9324,392.1629,1097.0
2020-10-02 11:55:00,407.72,407.72,406.19,406.52,1606.0,391.6058,391.6058,390.1363,390.4533,1606.0
2020-10-02 12:00:00,405.56,405.59,405.14,405.14,1618.0,389.5312,389.56,389.1278,389.1278,1618.0
2020-10-02 12:05:00,405.99,407.55,405.99,407.55,240.0,389.9442,391.4425,389.9442,391.4425,240.0
2020-10-02 12:10:00,407.22,409.34,407.17,409.02,1662.0,391.1256,393.1618,391.0776,392.8544,1662.0
2020-10-02 12:15:00,408.5,408.54,407.99,408.54,836.0,392.355,392.3934,391.8652,392.3934,836.0
2020-10-02 12:20:00,409.01,409.52,408.22,408.66,2500.0,392.8448,393.3347,392.0861,392.5087,2500.0
2020-10-02 12:25:00,409.04,411.02,409.04,409.92,7307.0,392.8737,394.7754,392.8737,393.7189,7307.0
2020-10-02 12:30:00,410.58,410.58,410.14,410.53,525.0,394.3528,394.3528,393.9302,394.3048,525.0
2020-10-02 12:35:00,410.74,411.75,410.59,411.54,2250.0,394.5065,395.4765,394.3624,395.2748,2250.0
2020-10-02 12:40:00,411.96,412.75,411.4,412.36,4580.0,395.6782,396.437,395.1404,396.0624,4580.0
2020-10-02 12:45:00,412.43,412.43,410.86,411.0,4579.0,396.1297,396.1297,394.6217,394.7562,4579.0
2020-10-02 12:50:00,411.0,411.48,409.74,409.74,12630.0,394.7562,395.2172,393.546,393.546,12630.0
2020-10-02 12:55:00,410.28,410.68,410.0,410.02,7490.0,394.0646,394.4488,393.7957,393.8149,7490.0
2020-10-02 13:00:00,410.72,410.9,410.57,410.9,632.0,394.4873,394.6601,394.3432,394.6601,632.0
2020-10-02 13:05:00,411.16,411.91,411.15,411.89,600.0,394.9099,395.6302,394.9003,395.611,600.0
2020-10-02 13:10:00,412.74,413.5,412.66,413.29,3903.0,396.4274,397.1574,396.3506,396.9557,3903.0
2020-10-02 13:15:00,412.84,413.5,412.84,413.5,6158.0,396.5235,397.1574,396.5235,397.1574,6158.0
2020-10-02 13:20:00,413.32,413.62,412.65,413.62,3849.0,396.9845,397.2726,396.341,397.2726,3849.0
2020-10-02 13:25:00,413.68,414.0,413.68,413.81,4104.0,397.3303,397.6376,397.3303,397.4551,4104.0
2020-10-02 13:30:00,413.83,413.83,412.5,412.5,3028.0,397.4743,397.4743,396.1969,396.1969,3028.0
2020-10-02 13:35:00,412.66,413.12,412.57,412.9,1400.0,396.3506,396.7924,396.2641,396.5811,1400.0
2020-10-02 13:40:00,413.14,413.14,411.47,412.26,1380.0,396.8116,396.8116,395.2076,395.9664,1380.0
2020-10-02 13:45:00,412.21,412.51,411.03,411.04,2520.0,395.9184,396.2065,394.785,394.7946,2520.0
2020-10-02 13:50:00,411.67,412.25,411.58,412.25,800.0,395.3997,395.9568,395.3133,395.9568,800.0
2020-10-02 13:55:00,412.02,412.16,411.4,411.4,1000.0,395.7359,395.8703,395.1404,395.1404,1000.0
2020-10-02 14:00:00,411.6,412.19,411.59,412.0,1000.0,395.3325,395.8992,395.3229,395.7167,1000.0
2020-10-02 14:05:00,412.4,413.53,412.4,412.88,1117.0,396.1009,397.1862,396.1009,396.5619,1117.0
2020-10-02 14:10:00,412.87,413.83,412.82,412.88,6300.0,396.5523,397.4743,396.5043,396.5619,6300.0
2020-10-02 14:15:00,412.87,413.5,412.66,413.12,1850.0,396.5523,397.1574,396.3506,396.7924,1850.0
2020-10-02 14:20:00,413.29,413.39,412.84,413.12,1300.0,396.9557,397.0517,396.5235,396.7924,1300.0
2020-10-02 14:25:00,413.34,413.34,412.61,413.19,1443.0,397.0037,397.0037,396.3026,396.8596,1443.0
2020-10-02 14:30:00,413.48,413.48,412.63,413.25,1048.0,397.1382,397.1382,396.3218,396.9173,1048.0
2020-10-02 14:35:00,413.5,413.5,412.59,412.79,3206.0,397.1574,397.1574,396.2833,396.4754,3206.0
2020-10-02 14:40:00,412.56,412.57,412.16,412.49,300.0,396.2545,396.2641,395.8703,396.1873,300.0
2020-10-02 14:45:00,412.29,412.76,411.61,411.61,2493.0,395.9952,396.4466,395.3421,395.3421,2493.0
2020-10-02 14:50:00,411.47,411.77,411.14,411.77,755.0,395.2076,395.4958,394.8907,395.4958,755.0
2020-10-02 14:55:00,411.77,412.3,411.43,411.63,1600.0,395.4958,396.0048,395.1692,395.3613,1600.0
2020-10-02 15:00:00,411.83,412.02,410.95,411.74,3621.0,395.5534,395.7359,394.7082,395.4669,3621.0
2020-10-02 15:05:00,411.84,411.9,411.05,411.05,1300.0,395.563,395.6206,394.8042,394.8042,1300.0
2020-10-02 15:10:00,411.65,411.91,410.14,410.52,1805.0,395.3805,395.6302,393.9302,394.2952,1805.0
2020-10-02 15:15:00,411.16,411.79,411.16,411.79,1277.0,394.9099,395.515,394.9099,395.515,1277.0
2020-10-02 15:20:00,411.19,411.59,411.02,411.28,2700.0,394.9387,395.3229,394.7754,395.0251,2700.0
2020-10-02 15:25:00,411.6,411.75,411.36,411.53,1800.0,395.3325,395.4765,395.102,395.2652,1800.0
2020-10-02 15:30:00,411.31,411.84,411.09,411.09,5344.0,395.0539,395.563,394.8426,394.8426,5344.0
2020-10-02 15:35:00,410.91,411.13,410.3,410.8,3430.0,394.6697,394.8811,394.0839,394.5641,3430.0
2020-10-02 15:40:00,410.3,410.54,409.49,409.49,3024.0,394.0839,394.3144,393.3059,393.3059,3024.0
2020-10-02 15:45:00,409.48,410.0,409.29,409.8,31583.0,393.2963,393.7957,393.1138,393.6036,31583.0
2020-10-02 15:50:00,410.0,410.27,409.25,409.77,6992.0,393.7957,394.055,393.0754,393.5748,6992.0
2020-10-02 15:55:00,409.63,409.76,408.02,408.4,19981.0,393.4403,393.5652,391.894,392.2589,19981.0
2020-10-05 09:30:00,412.8,413.0,410.63,412.59,5635.0,396.485,396.6771,394.4008,396.2833,5635.0
2020-10-05 09:35:00,412.98,413.83,411.76,413.76,12301.0,396.6579,397.4743,395.4862,397.4071,12301.0
2020-10-05 09:40:00,413.91,414.78,413.49,413.61,12283.0,397.5512,398.3868,397.1478,397.263,12283.0
2020-10-05 09:45:00,414.5,414.7,413.43,413.44,3356.0,398.1179,398.31,397.0901,397.0998,3356.0
2020-10-05 09:50:00,413.31,413.31,412.09,412.5,7442.0,396.9749,396.9749,395.8031,396.1969,7442.0
2020-10-05 09:55:00,412.74,412.77,412.46,412.46,600.0,396.4274,396.4562,396.1585,396.1585,600.0
2020-10-05 10:00:00,413.22,414.16,413.22,413.91,1000.0,396.8884,397.7913,396.8884,397.5512,1000.0
2020-10-05 10:05:00,413.66,414.14,413.66,414.03,700.0,397.3111,397.7721,397.3111,397.6664,700.0
2020-10-05 10:10:00,413.91,414.77,413.9,414.54,1373.0,397.5512,398.3772,397.5416,398.1563,1373.0
2020-10-05 10:15:00,414.35,414.99,414.34,414.84,2320.0,397.9738,398.5885,397.9642,398.4444,2320.0
2020-10-05 10:20:00,414.54,414.58,414.07,414.58,512.0,398.1563,398.1947,397.7049,398.1947,512.0
2020-10-05 10:25:00,414.71,414.99,414.42,414.6,2036.0,398.3196,398.5885,398.041,398.2139,2036.0
2020-10-05 10:30:00,414.43,414.54,413.98,414.33,1123.0,398.0506,398.1563,397.6184,397.9546,1123.0
2020-10-05 10:35:00,414.01,414.01,413.47,413.67,1157.0,397.6472,397.6472,397.1286,397.3207,1157.0
2020-10-05 10:40:00,414.36,414.65,414.36,414.65,300.0,397.9834,398.2619,397.9834,398.2619,300.0
2020-10-05 10:45:00,414.76,415.66,414.76,415.51,633.0,398.3676,399.232,398.3676,399.0879,633.0
2020-10-05 10:50:00,415.69,415.69,415.21,415.21,416.0,399.2608,399.2608,398.7998,398.7998,416.0
2020-10-05 10:55:00,415.18,415.18,414.61,414.62,2300.0,398.771,398.771,398.2235,398.2331,2300.0
2020-10-05 11:00:00,414.78,415.75,414.45,415.75,1935.0,398.3868,399.3185,398.0698,399.3185,1935.0
2020-10-05 11:05:00,415.82,416.89,415.82,416.3,5084.0,399.3857,400.4134,399.3857,399.8467,5084.0
2020-10-05 11:10:00,416.11,417.45,415.96,417.45,1628.0,399.6642,400.9513,399.5202,400.9513,1628.0
2020-10-05 11:15:00,417.75,418.82,417.67,418.28,4889.0,401.2394,402.2671,401.1626,401.7485,4889.0
2020-10-05 11:20:00,418.51,418.99,418.22,418.3,4069.0,401.9694,402.4304,401.6908,401.7677,4069.0
2020-10-05 11:25:00,418.05,418.38,417.92,418.08,2750.0,401.5276,401.8445,401.4027,401.5564,2750.0
2020-10-05 11:30:00,418.0,418.0,417.53,417.56,1087.0,401.4795,401.4795,401.0281,401.0569,1087.0
2020-10-05 11:35:00,417.61,418.26,417.6,418.26,1500.0,401.1049,401.7293,401.0953,401.7293,1500.0
2020-10-05 11:40:00,418.41,418.41,417.4,417.4,800.0,401.8733,401.8733,400.9032,400.9032,800.0
2020-10-05 11:45:00,417.18,417.18,415.81,416.81,3100.0,400.6919,400.6919,399.3761,400.3366,3100.0
2020-10-05 11:50:00,416.44,416.92,415.94,416.92,1617.0,399.9812,400.4422,399.5009,400.4422,1617.0
2020-10-05 11:55:00,417.24,417.24,416.71,416.71,1324.0,400.7496,400.7496,400.2405,400.2405,1324.0
2020-10-05 12:00:00,416.73,416.87,416.16,416.16,1968.0,400.2597,400.3942,399.7123,399.7123,1968.0
2020-10-05 12:05:00,415.85,416.79,415.85,416.14,412.0,399.4145,400.3174,399.4145,399.693,412.0
2020-10-05 12:10:00,416.51,416.51,415.91,416.37,751.0,400.0484,400.0484,399.4721,399.914,751.0
2020-10-05 12:15:00,416.11,416.11,415.96,415.96,200.0,399.6642,399.6642,399.5202,399.5202,200.0
2020-10-05 12:20:00,416.16,416.16,416.16,416.16,100.0,399.7123,399.7123,399.7123,399.7123,100.0
2020-10-05 12:25:00,416.41,416.59,416.32,416.47,700.0,399.9524,400.1253,399.8659,400.01,700.0
2020-10-05 12:30:00,416.79,416.83,416.76,416.76,813.0,400.3174,400.3558,400.2885,400.2885,813.0
2020-10-05 12:35:00,416.61,416.64,416.35,416.5,800.0,400.1445,400.1733,399.8947,400.0388,800.0
2020-10-05 12:40:00,416.2,416.83,416.2,416.83,700.0,399.7507,400.3558,399.7507,400.3558,700.0
2020-10-05 12:45:00,416.45,417.09,416.43,417.09,400.0,399.9908,400.6055,399.9716,400.6055,400.0
2020-10-05 12:50:00,417.52,417.52,417.02,417.03,700.0,401.0185,401.0185,400.5383,400.5479,700.0
2020-10-05 12:55:00,417.05,417.34,417.05,417.34,600.0,400.5671,400.8456,400.5671,400.8456,600.0
2020-10-05 13:00:00,417.46,417.74,417.46,417.74,200.0,400.9609,401.2298,400.9609,401.2298,200.0
2020-10-05 13:05:00,417.5,417.5,417.22,417.4,800.0,400.9993,400.9993,400.7304,400.9032,800.0
2020-10-05 13:10:00,417.78,417.78,417.78,417.78,100.0,401.2682,401.2682,401.2682,401.2682,100.0
2020-10-05 13:15:00,417.54,417.69,417.44,417.53,1100.0,401.0377,401.1818,400.9417,401.0281,1100.0
2020-10-05 13:20:00,417.16,417.16,416.42,416.42,500.0,400.6727,400.6727,399.962,399.962,500.0
2020-10-05 13:25:00,416.33,416.65,416.33,416.65,600.0,399.8755,400.1829,399.8755,400.1829,600.0
2020-10-05 13:30:00,416.36,416.39,415.55,415.55,1000.0,399.9043,399.9332,399.1264,399.1264,1000.0
2020-10-05 13:35:00,415.59,415.97,415.59,415.96,1100.0,399.1648,399.5298,399.1648,399.5202,1100.0
2020-10-05 13:40:00,415.95,415.95,415.84,415.84,348.0,399.5106,399.5106,399.4049,399.4049,348.0
2020-10-05 13:45:00,415.73,415.82,414.8,415.05,999.0,399.2992,399.3857,398.406,398.6461,999.0
2020-10-05 13:50:00,415.05,415.05,414.79,414.79,200.0,398.6461,398.6461,398.3964,398.3964,200.0
2020-10-05 13:55:00,414.96,414.96,414.59,414.8,800.0,398.5597,398.5597,398.2043,398.406,800.0
2020-10-05 14:00:00,414.28,414.67,414.28,414.67,300.0,397.9066,398.2811,397.9066,398.2811,300.0
2020-10-05 14:05:00,414.75,414.96,414.75,414.84,400.0,398.358,398.5597,398.358,398.4444,400.0
2020-10-05 14:10:00,414.97,415.29,414.96,415.29,300.0,398.5693,398.8766,398.5597,398.8766,300.0
2020-10-05 14:15:00,415.24,415.66,415.24,415.55,700.0,398.8286,399.232,398.8286,399.1264,700.0
2020-10-05 14:20:00,415.5,415.5,415.2,415.35,400.0,399.0783,399.0783,398.7902,398.9343,400.0
2020-10-05 14:25:00,415.1,415.1,414.31,414.44,418.0,398.6941,398.6941,397.9354,398.0602,418.0
2020-10-05 14:30:00,414.44,414.44,414.44,414.44,0.0,398.0602,398.0602,398.0602,398.0602,0.0
2020-10-05 14:35:00,415.16,415.22,415.07,415.09,700.0,398.7518,398.8094,398.6653,398.6845,700.0
2020-10-05 14:40:00,414.83,414.83,414.81,414.81,200.0,398.4348,398.4348,398.4156,398.4156,200.0
2020-10-05 14:45:00,415.22,415.22,414.83,415.07,956.0,398.8094,398.8094,398.4348,398.6653,956.0
2020-10-05 14:50:00,415.47,416.08,415.47,416.08,1149.0,399.0495,399.6354,399.0495,399.6354,1149.0
2020-10-05 14:55:00,416.79,416.79,415.68,415.81,1500.0,400.3174,400.3174,399.2512,399.3761,1500.0
2020-10-05 15:00:00,416.19,416.23,415.55,416.23,1800.0,399.7411,399.7795,399.1264,399.7795,1800.0
2020-10-05 15:05:00,416.52,417.07,416.34,417.07,1247.0,400.058,400.5863,399.8851,400.5863,1247.0
2020-10-05 15:10:00,417.23,417.77,416.86,417.77,3000.0,400.74,401.2586,400.3846,401.2586,3000.0
2020-10-05 15:15:00,418.17,418.81,418.17,418.5,1987.0,401.6428,402.2575,401.6428,401.9598,1987.0
2020-10-05 15:20:00,418.63,418.73,418.07,418.38,950.0,402.0846,402.1807,401.5468,401.8445,950.0
2020-10-05 15:25:00,418.16,418.36,418.11,418.3,900.0,401.6332,401.8253,401.5852,401.7677,900.0
2020-10-05 15:30:00,418.37,418.89,418.27,418.27,3500.0,401.8349,402.3344,401.7389,401.7389,3500.0
2020-10-05 15:35:00,418.38,418.55,418.06,418.37,2635.0,401.8445,402.0078,401.5372,401.8349,2635.0
2020-10-05 15:40:00,418.31,418.44,417.98,418.19,3101.0,401.7773,401.9021,401.4603,401.662,3101.0
2020-10-05 15:45:00,418.1,418.44,418.09,418.44,3003.0,401.5756,401.9021,401.566,401.9021,3003.0
2020-10-05 15:50:00,418.15,418.89,418.15,418.76,7806.0,401.6236,402.3344,401.6236,402.2095,7806.0
2020-10-05 15:55:00,418.66,419.88,418.34,419.87,40181.0,402.1134,403.2852,401.8061,403.2756,40181.0
2020-10-06 09:30:00,420.67,421.22,419.15,419.15,28562.0,404.044,404.5723,402.5841,402.5841,28562.0
2020-10-06 09:35:00,419.96,420.4,418.71,418.71,10591.0,403.3621,403.7847,402.1615,402.1615,10591.0
2020-10-06 09:40:00,418.71,419.0,418.38,418.62,1599.0,402.1615,402.44,401.8445,402.075,1599.0
2020-10-06 09:45:00,418.15,418.8,418.0,418.39,4799.0,401.6236,402.2479,401.4795,401.8541,4799.0
2020-10-06 09:50:00,418.02,418.24,415.63,417.2,9293.0,401.4987,401.71,399.2032,400.7111,9293.0
2020-10-06 09:55:00,417.2,417.98,417.2,417.68,6409.0,400.7111,401.4603,400.7111,401.1722,6409.0
2020-10-06 10:00:00,417.85,418.29,416.53,416.6,9164.0,401.3355,401.7581,400.0676,400.1349,9164.0
2020-10-06 10:05:00,416.6,416.77,415.68,416.0,11740.0,400.1349,400.2981,399.2512,399.5586,11740.0
2020-10-06 10:10:00,415.7,416.36,415.55,415.95,3785.0,399.2704,399.9043,399.1264,399.5106,3785.0
2020-10-06 10:15:00,415.93,416.8,415.59,416.0,5560.0,399.4913,400.327,399.1648,399.5586,5560.0
2020-10-06 10:20:00,416.19,416.34,416.09,416.17,2150.0,399.7411,399.8851,399.645,399.7219,2150.0
2020-10-06 10:25:00,416.05,417.26,415.9,417.0,3022.0,399.6066,400.7688,399.4625,400.5191,3022.0
2020-10-06 10:30:00,416.66,417.0,416.65,416.97,500.0,400.1925,400.5191,400.1829,400.4902,500.0
2020-10-06 10:35:00,417.21,418.69,417.01,418.02,6786.0,400.7208,402.1423,400.5287,401.4987,6786.0
2020-10-06 10:40:00,418.41,418.97,417.76,418.0,3093.0,401.8733,402.4112,401.249,401.4795,3093.0
2020-10-06 10:45:00,418.0,418.3,418.0,418.3,800.0,401.4795,401.7677,401.4795,401.7677,800.0
2020-10-06 10:50:00,418.3,418.65,417.5,417.56,7500.0,401.7677,402.1038,400.9993,401.0569,7500.0
2020-10-06 10:55:00,417.25,418.0,417.25,417.52,1468.0,400.7592,401.4795,400.7592,401.0185,1468.0
2020-10-06 11:00:00,418.34,418.34,417.94,418.26,1933.0,401.8061,401.8061,401.4219,401.7293,1933.0
2020-10-06 11:05:00,418.5,418.51,418.03,418.03,200.0,401.9598,401.9694,401.5083,401.5083,200.0
2020-10-06 11:10:00,418.04,418.25,417.82,418.0,4548.0,401.518,401.7197,401.3066,401.4795,4548.0
2020-10-06 11:15:00,417.8,417.84,417.52,417.82,4463.0,401.2874,401.3259,401.0185,401.3066,4463.0
2020-10-06 11:20:00,417.7,417.87,416.99,416.99,1130.0,401.1914,401.3547,400.5094,400.5094,1130.0
2020-10-06 11:25:00,417.27,417.53,417.25,417.25,828.0,400.7784,401.0281,400.7592,400.7592,828.0
2020-10-06 11:30:00,417.24,417.39,416.99,417.39,4271.0,400.7496,400.8936,400.5094,400.8936,4271.0
2020-10-06 11:35:00,417.54,418.07,417.53,417.79,800.0,401.0377,401.5468,401.0281,401.2778,800.0
2020-10-06 11:40:00,418.13,418.13,417.87,417.94,1722.0,401.6044,401.6044,401.3547,401.4219,1722.0
2020-10-06 11:45:00,417.63,418.33,417.63,417.96,1815.0,401.1242,401.7965,401.1242,401.4411,1815.0
2020-10-06 11:50:00,417.63,417.78,417.54,417.72,3802.0,401.1242,401.2682,401.0377,401.2106,3802.0
2020-10-06 11:55:00,417.6,417.6,417.33,417.33,806.0,401.0953,401.0953,400.836,400.836,806.0
2020-10-06 12:00:00,417.49,417.65,416.61,416.61,2000.0,400.9897,401.1434,400.1445,400.1445,2000.0
2020-10-06 12:05:00,416.18,416.18,415.53,415.69,2602.0,399.7315,399.7315,399.1072,399.2608,2602.0
2020-10-06 12:10:00,415.85,416.76,415.73,416.76,26521.0,399.4145,400.2885,399.2992,400.2885,26521.0
2020-10-06 12:15:00,416.77,417.33,416.74,417.33,3261.0,400.2981,400.836,400.2693,400.836,3261.0
2020-10-06 12:20:00,417.31,417.58,416.79,417.03,3097.0,400.8168,401.0761,400.3174,400.5479,3097.0
2020-10-06 12:25:00,417.03,417.03,416.78,416.78,1000.0,400.5479,400.5479,400.3077,400.3077,1000.0
2020-10-06 12:30:00,417.07,417.18,416.78,416.78,3131.0,400.5863,400.6919,400.3077,400.3077,3131.0
2020-10-06 12:35:00,417.24,417.24,416.77,416.77,413.0,400.7496,400.7496,400.2981,400.2981,413.0
2020-10-06 12:40:00,416.84,417.07,416.63,416.65,600.0,400.3654,400.5863,400.1637,400.1829,600.0
2020-10-06 12:45:00,417.11,417.11,416.53,417.07,3964.0,400.6247,400.6247,400.0676,400.5863,3964.0
2020-10-06 12:50:00,416.77,417.63,416.77,417.63,6008.0,400.2981,401.1242,400.2981,401.1242,6008.0
2020-10-06 12:55:00,417.31,417.31,417.0,417.0,7600.0,400.8168,400.8168,400.5191,400.5191,7600.0
2020-10-06 13:00:00,417.28,417.31,416.96,417.31,1888.0,400.788,400.8168,400.4806,400.8168,1888.0
2020-10-06 13:05:00,417.29,417.91,417.28,417.76,2523.0,400.7976,401.3931,400.788,401.249,2523.0
2020-10-06 13:10:00,418.37,418.73,417.53,418.63,1938.0,401.8349,402.1807,401.0281,402.0846,1938.0
2020-10-06 13:15:00,418.89,419.84,418.89,419.58,1618.0,402.3344,403.2468,402.3344,402.9971,1618.0
2020-10-06 13:20:00,419.37,421.56,419.36,420.4,8921.0,402.7954,404.8988,402.7858,403.7847,8921.0
2020-10-06 13:25:00,420.36,420.37,419.98,420.23,4569.0,403.7463,403.7559,403.3813,403.6214,4569.0
2020-10-06 13:30:00,420.43,420.77,420.12,420.12,816.0,403.8135,404.1401,403.5157,403.5157,816.0
2020-10-06 13:35:00,420.19,420.31,420.1,420.1,800.0,403.583,403.6982,403.4965,403.4965,800.0
2020-10-06 13:40:00,420.09,420.5,418.97,419.17,3158.0,403.4869,403.8807,402.4112,402.6033,3158.0
2020-10-06 13:45:00,418.93,418.97,418.18,418.18,1100.0,402.3728,402.4112,401.6524,401.6524,1100.0
2020-10-06 13:50:00,418.35,418.36,418.17,418.36,12300.0,401.8157,401.8253,401.6428,401.8253,12300.0
2020-10-06 13:55:00,418.38,418.55,418.1,418.55,1000.0,401.8445,402.0078,401.5756,402.0078,1000.0
2020-10-06 14:00:00,418.15,418.99,418.15,418.97,2179.0,401.6236,402.4304,401.6236,402.4112,2179.0
2020-10-06 14:05:00,418.95,419.75,418.57,419.53,6671.0,402.392,403.1604,402.027,402.9491,6671.0
2020-10-06 14:10:00,419.67,420.0,419.46,419.65,2114.0,403.0835,403.4005,402.8818,403.0643,2114.0
2020-10-06 14:15:00,419.92,420.0,419.64,419.91,2512.0,403.3236,403.4005,403.0547,403.314,2512.0
2020-10-06 14:20:00,419.92,420.25,419.58,419.58,1907.0,403.3236,403.6406,402.9971,402.9971,1907.0
2020-10-06 14:25:00,419.48,419.63,419.42,419.55,700.0,402.901,403.0451,402.8434,402.9683,700.0
2020-10-06 14:30:00,419.85,420.25,419.85,420.15,2342.0,403.2564,403.6406,403.2564,403.5446,2342.0
2020-10-06 14:35:00,420.13,420.25,419.96,419.96,3073.0,403.5253,403.6406,403.3621,403.3621,3073.0
2020-10-06 14:40:00,419.95,420.5,419.95,420.5,4755.0,403.3525,403.8807,403.3525,403.8807,4755.0
2020-10-06 14:45:00,420.35,420.91,419.59,419.64,4874.0,403.7367,404.2745,403.0067,403.0547,4874.0
2020-10-06 14:50:00,418.32,418.8,415.5,418.8,5822.0,401.7869,402.2479,399.0783,402.2479,5822.0
2020-10-06 14:55:00,416.38,416.86,414.34,416.69,20145.0,399.9236,400.3846,397.9642,400.2213,20145.0
2020-10-06 15:00:00,417.61,417.61,415.49,416.13,12167.0,401.1049,401.1049,399.0687,399.6834,12167.0
2020-10-06 15:05:00,415.85,416.65,414.66,415.37,5111.0,399.4145,400.1829,398.2715,398.9535,5111.0
2020-10-06 15:10:00,416.08,416.45,415.31,415.31,4134.0,399.6354,399.9908,398.8958,398.8958,4134.0
2020-10-06 15:15:00,415.53,416.68,414.6,416.28,7167.0,399.1072,400.2117,398.2139,399.8275,7167.0
2020-10-06 15:20:00,415.93,416.59,415.58,416.59,11364.0,399.4913,400.1253,399.1552,400.1253,11364.0
2020-10-06 15:25:00,415.88,416.59,415.52,415.52,6751.0,399.4433,400.1253,399.0975,399.0975,6751.0
2020-10-06 15:30:00,415.89,417.35,415.88,417.35,7279.0,399.4529,400.8552,399.4433,400.8552,7279.0
2020-10-06 15:35:00,416.96,417.36,416.65,417.07,4404.0,400.4806,400.8648,400.1829,400.5863,4404.0
2020-10-06 15:40:00,417.07,417.74,416.36,417.2,9580.0,400.5863,401.2298,399.9043,400.7111,9580.0
2020-10-06 15:45:00,416.84,417.47,416.45,417.47,30574.0,400.3654,400.9705,399.9908,400.9705,30574.0
2020-10-06 15:50:00,417.51,417.55,415.8,416.35,11243.0,401.0089,401.0473,399.3665,399.8947,11243.0
2020-10-06 15:55:00,416.67,416.79,415.82,416.2,25936.0,400.2021,400.3174,399.3857,399.7507,25936.0
2020-10-07 09:30:00,418.26,420.88,417.63,420.88,7104.0,401.7293,404.2457,401.1242,404.2457,7104.0
2020-10-07 09:35:00,422.0,423.0,422.0,423.0,850.0,405.3214,406.2819,405.3214,406.2819,850.0
2020-10-07 09:40:00,422.86,423.89,422.53,423.23,2409.0,406.1475,407.1367,405.8305,406.5028,2409.0
2020-10-07 09:45:00,423.02,423.77,423.0,423.43,1980.0,406.3011,407.0215,406.2819,406.6949,1980.0
2020-10-07 09:50:00,423.45,423.45,422.37,422.92,2400.0,406.7141,406.7141,405.6768,406.2051,2400.0
2020-10-07 09:55:00,423.4,423.77,422.8,422.8,2556.0,406.6661,407.0215,406.0898,406.0898,2556.0
2020-10-07 10:00:00,423.4,423.89,423.13,423.89,1652.0,406.6661,407.1367,406.4068,407.1367,1652.0
2020-10-07 10:05:00,424.21,425.32,423.91,425.32,2747.0,407.4441,408.5102,407.156,408.5102,2747.0
2020-10-07 10:10:00,425.08,425.13,424.17,424.73,2675.0,408.2797,408.3277,407.4057,407.9435,2675.0
2020-10-07 10:15:00,425.16,426.64,425.15,426.64,3993.0,408.3565,409.7781,408.3469,409.7781,3993.0
2020-10-07 10:20:00,426.93,427.66,426.39,426.71,4893.0,410.0566,410.7577,409.5379,409.8453,4893.0
2020-10-07 10:25:00,426.56,427.35,426.56,427.03,1849.0,409.7012,410.46,409.7012,410.1526,1849.0
2020-10-07 10:30:00,427.16,428.07,426.69,427.43,2700.0,410.2775,411.1515,409.8261,410.5368,2700.0
2020-10-07 10:35:00,427.94,428.37,426.46,426.46,3545.0,411.0267,411.4397,409.6052,409.6052,3545.0
2020-10-07 10:40:00,426.71,426.71,426.11,426.12,600.0,409.8453,409.8453,409.269,409.2786,600.0
2020-10-07 10:45:00,426.99,427.33,426.71,426.96,1311.0,410.1142,410.4408,409.8453,410.0854,1311.0
2020-10-07 10:50:00,427.33,428.18,427.13,427.95,2420.0,410.4408,411.2572,410.2487,411.0363,2420.0
2020-10-07 10:55:00,427.8,428.13,427.65,427.65,1300.0,410.8922,411.2092,410.7481,410.7481,1300.0
2020-10-07 11:00:00,427.46,428.16,427.31,428.16,3849.0,410.5656,411.238,410.4216,411.238,3849.0
2020-10-07 11:05:00,428.32,428.45,427.79,427.86,2366.0,411.3917,411.5165,410.8826,410.9498,2366.0
2020-10-07 11:10:00,428.5,428.89,427.35,427.35,3000.0,411.5645,411.9391,410.46,410.46,3000.0
2020-10-07 11:15:00,427.92,428.55,427.92,428.31,1400.0,411.0075,411.6126,411.0075,411.3821,1400.0
2020-10-07 11:20:00,428.01,428.3,427.98,428.02,1108.0,411.0939,411.3724,411.0651,411.1035,1108.0
2020-10-07 11:25:00,428.0,428.62,427.88,428.6,2640.0,411.0843,411.6798,410.969,411.6606,2640.0
2020-10-07 11:30:00,428.27,428.48,427.91,428.48,1400.0,411.3436,411.5453,410.9979,411.5453,1400.0
2020-10-07 11:35:00,428.37,428.37,427.76,428.04,1342.0,411.4397,411.4397,410.8538,411.1227,1342.0
2020-10-07 11:40:00,428.19,428.45,427.73,427.73,1700.0,411.2668,411.5165,410.825,410.825,1700.0
2020-10-07 11:45:00,427.56,428.64,427.56,428.32,814.0,410.6617,411.699,410.6617,411.3917,814.0
2020-10-07 11:50:00,428.37,428.53,427.81,428.53,900.0,411.4397,411.5934,410.9018,411.5934,900.0
2020-10-07 11:55:00,428.3,428.54,428.03,428.03,1367.0,411.3724,411.603,411.1131,411.1131,1367.0
2020-10-07 12:00:00,427.86,427.86,426.61,426.61,1800.0,410.9498,410.9498,409.7492,409.7492,1800.0
2020-10-07 12:05:00,426.77,427.44,426.77,427.31,800.0,409.9029,410.5464,409.9029,410.4216,800.0
2020-10-07 12:10:00,427.0,427.45,426.73,426.73,1480.0,410.1238,410.556,409.8645,409.8645,1480.0
2020-10-07 12:15:00,426.71,427.79,426.52,427.79,1825.0,409.8453,410.8826,409.6628,410.8826,1825.0
2020-10-07 12:20:00,428.04,428.2,427.75,427.89,2800.0,411.1227,411.2764,410.8442,410.9787,2800.0
2020-10-07 12:25:00,428.18,428.18,427.4,427.65,2200.0,411.2572,411.2572,410.508,410.7481,2200.0
2020-10-07 12:30:00,427.82,428.89,427.82,428.46,1984.0,410.9114,411.9391,410.9114,411.5261,1984.0
2020-10-07 12:35:00,428.45,428.6,428.2,428.6,2230.0,411.5165,411.6606,411.2764,411.6606,2230.0
2020-10-07 12:40:00,428.52,428.52,427.45,427.45,1220.0,411.5838,411.5838,410.556,410.556,1220.0
2020-10-07 12:45:00,427.16,427.77,427.16,427.71,661.0,410.2775,410.8634,410.2775,410.8058,661.0
2020-10-07 12:50:00,428.04,428.16,427.79,427.98,885.0,411.1227,411.238,410.8826,411.0651,885.0
2020-10-07 12:55:00,427.92,428.23,427.77,427.78,1702.0,411.0075,411.3052,410.8634,410.873,1702.0
2020-10-07 13:00:00,428.2,428.38,427.4,427.4,3204.0,411.2764,411.4493,410.508,410.508,3204.0
2020-10-07 13:05:00,427.21,427.24,427.2,427.24,400.0,410.3255,410.3543,410.3159,410.3543,400.0
2020-10-07 13:10:00,427.1,427.1,426.59,426.59,900.0,410.2199,410.2199,409.73,409.73,900.0
2020-10-07 13:15:00,426.46,426.67,426.34,426.67,2000.0,409.6052,409.8069,409.4899,409.8069,2000.0
2020-10-07 13:20:00,426.53,426.66,426.42,426.58,500.0,409.6724,409.7973,409.5668,409.7204,500.0
2020-10-07 13:25:00,426.5,426.53,426.1,426.53,1951.0,409.6436,409.6724,409.2594,409.6724,1951.0
2020-10-07 13:30:00,426.56,426.8,426.35,426.35,2264.0,409.7012,409.9317,409.4995,409.4995,2264.0
2020-10-07 13:35:00,425.93,426.19,425.93,426.02,900.0,409.0961,409.3458,409.0961,409.1826,900.0
2020-10-07 13:40:00,426.08,426.93,426.08,426.79,1273.0,409.2402,410.0566,409.2402,409.9221,1273.0
2020-10-07 13:45:00,426.88,426.89,426.88,426.89,200.0,410.0086,410.0182,410.0086,410.0182,200.0
2020-10-07 13:50:00,427.2,427.89,427.1,427.89,1800.0,410.3159,410.9787,410.2199,410.9787,1800.0
2020-10-07 13:55:00,427.98,427.98,427.36,427.37,1209.0,411.0651,411.0651,410.4696,410.4792,1209.0
2020-10-07 14:00:00,427.53,428.32,427.47,428.32,1200.0,410.6329,411.3917,410.5753,411.3917,1200.0
2020-10-07 14:05:00,428.1,428.55,428.1,428.55,1315.0,411.1804,411.6126,411.1804,411.6126,1315.0
2020-10-07 14:10:00,428.64,428.8,428.35,428.8,1000.0,411.699,411.8527,411.4205,411.8527,1000.0
2020-10-07 14:15:00,428.75,429.27,428.61,429.27,3768.0,411.8047,412.3041,411.6702,412.3041,3768.0
2020-10-07 14:20:00,429.13,429.78,428.95,429.62,3173.0,412.1696,412.794,411.9968,412.6403,3173.0
2020-10-07 14:25:00,429.73,429.89,429.26,429.89,2550.0,412.7459,412.8996,412.2945,412.8996,2550.0
2020-10-07 14:30:00,429.79,429.94,429.37,429.41,1950.0,412.8036,412.9476,412.4002,412.4386,1950.0
2020-10-07 14:35:00,429.36,430.0,429.36,429.72,2472.0,412.3906,413.0053,412.3906,412.7363,2472.0
2020-10-07 14:40:00,429.56,429.56,428.88,429.34,1610.0,412.5826,412.5826,411.9295,412.3713,1610.0
2020-10-07 14:45:00,429.52,429.57,429.15,429.15,1500.0,412.5442,412.5923,412.1889,412.1889,1500.0
2020-10-07 14:50:00,429.0,429.5,428.99,429.49,1083.0,412.0448,412.525,412.0352,412.5154,1083.0
2020-10-07 14:55:00,429.38,429.7,429.38,429.68,1944.0,412.4098,412.7171,412.4098,412.6979,1944.0
2020-10-07 15:00:00,429.41,429.89,429.25,429.89,2736.0,412.4386,412.8996,412.2849,412.8996,2736.0
2020-10-07 15:05:00,429.95,430.23,429.47,429.53,4899.0,412.9572,413.2262,412.4962,412.5538,4899.0
2020-10-07 15:10:00,429.53,429.85,429.52,429.64,2000.0,412.5538,412.8612,412.5442,412.6595,2000.0
2020-10-07 15:15:00,429.36,429.71,429.03,429.5,3271.0,412.3906,412.7267,412.0736,412.525,3271.0
2020-10-07 15:20:00,429.36,429.41,429.18,429.3,1600.0,412.3906,412.4386,412.2177,412.3329,1600.0
2020-10-07 15:25:00,429.19,429.72,429.13,429.36,2961.0,412.2273,412.7363,412.1696,412.3906,2961.0
2020-10-07 15:30:00,429.43,429.54,428.46,428.47,1904.0,412.4578,412.5634,411.5261,411.5357,1904.0
2020-10-07 15:35:00,428.25,428.42,427.72,428.4,5483.0,411.3244,411.4877,410.8154,411.4685,5483.0
2020-10-07 15:40:00,428.36,428.36,427.69,427.88,5673.0,411.4301,411.4301,410.7866,410.969,5673.0
2020-10-07 15:45:00,427.92,429.47,427.55,429.44,10643.0,411.0075,412.4962,410.6521,412.4674,10643.0
2020-10-07 15:50:00,429.43,429.87,428.74,429.83,16089.0,412.4578,412.8804,411.7951,412.842,16089.0
2020-10-07 15:55:00,429.71,430.01,428.88,428.89,32934.0,412.7267,413.0149,411.9295,411.9391,32934.0
2020-10-08 09:30:00,430.1,430.1,428.86,429.43,5491.0,413.1013,413.1013,411.9103,412.4578,5491.0
2020-10-08 09:35:00,429.77,430.34,429.28,429.91,2808.0,412.7843,413.3318,412.3137,412.9188,2808.0
2020-10-08 09:40:00,429.75,431.63,429.59,431.46,7511.0,412.7651,414.5708,412.6115,414.4076,7511.0
2020-10-08 09:45:00,431.6,432.71,430.75,431.51,3901.0,414.542,415.6082,413.7256,414.4556,3901.0
2020-10-08 09:50:00,432.31,434.05,432.31,433.31,2934.0,415.224,416.8952,415.224,416.1844,2934.0
2020-10-08 09:55:00,433.0,433.88,432.66,433.83,2600.0,415.8867,416.7319,415.5601,416.6839,2600.0
2020-10-08 10:00:00,433.55,434.07,431.19,431.56,4700.0,416.415,416.9144,414.1482,414.5036,4700.0
2020-10-08 10:05:00,431.53,431.91,431.09,431.09,1502.0,414.4748,414.8398,414.0522,414.0522,1502.0
2020-10-08 10:10:00,430.99,430.99,430.1,430.54,3209.0,413.9561,413.9561,413.1013,413.5239,3209.0
2020-10-08 10:15:00,429.81,430.27,429.43,430.27,600.0,412.8228,413.2646,412.4578,413.2646,600.0
2020-10-08 10:20:00,429.53,429.73,429.06,429.16,2299.0,412.5538,412.7459,412.1024,412.1985,2299.0
2020-10-08 10:25:00,429.01,429.04,428.54,428.96,6136.0,412.0544,412.0832,411.603,412.0064,6136.0
2020-10-08 10:30:00,429.44,429.73,429.22,429.73,900.0,412.4674,412.7459,412.2561,412.7459,900.0
2020-10-08 10:35:00,429.75,429.76,427.79,428.29,1952.0,412.7651,412.7747,410.8826,411.3628,1952.0
2020-10-08 10:40:00,428.33,428.33,427.29,427.4,2686.0,411.4013,411.4013,410.4024,410.508,2686.0
2020-10-08 10:45:00,427.41,427.41,426.73,427.36,1900.0,410.5176,410.5176,409.8645,410.4696,1900.0
2020-10-08 10:50:00,427.94,428.26,427.78,427.78,1433.0,411.0267,411.334,410.873,410.873,1433.0
2020-10-08 10:55:00,427.69,427.7,427.05,427.39,400.0,410.7866,410.7962,410.1719,410.4984,400.0
2020-10-08 11:00:00,426.84,426.99,426.09,426.99,3100.0,409.9702,410.1142,409.2498,410.1142,3100.0
2020-10-08 11:05:00,427.06,427.06,426.12,426.12,2253.0,410.1815,410.1815,409.2786,409.2786,2253.0
2020-10-08 11:10:00,426.29,426.29,425.82,426.13,1027.0,409.4419,409.4419,408.9905,409.2882,1027.0
2020-10-08 11:15:00,426.14,427.36,426.13,427.36,400.0,409.2978,410.4696,409.2882,410.4696,400.0
2020-10-08 11:20:00,427.9,427.9,426.71,426.87,3218.0,410.9883,410.9883,409.8453,409.999,3218.0
2020-10-08 11:25:00,427.34,427.45,426.92,427.44,1020.0,410.4504,410.556,410.047,410.5464,1020.0
2020-10-08 11:30:00,427.09,427.1,425.51,425.88,8768.0,410.2103,410.2199,408.6927,409.0481,8768.0
2020-10-08 11:35:00,426.38,427.31,425.94,426.1,4112.0,409.5283,410.4216,409.1057,409.2594,4112.0
2020-10-08 11:40:00,427.01,427.11,426.49,427.09,700.0,410.1334,410.2295,409.634,410.2103,700.0
2020-10-08 11:45:00,427.19,427.65,427.08,427.29,2852.0,410.3063,410.7481,410.2007,410.4024,2852.0
2020-10-08 11:50:00,427.76,428.5,427.53,428.5,1188.0,410.8538,411.5645,410.6329,411.5645,1188.0
2020-10-08 11:55:00,428.07,428.07,427.63,427.63,614.0,411.1515,411.1515,410.7289,410.7289,614.0
2020-10-08 12:00:00,427.64,427.71,427.43,427.63,700.0,410.7385,410.8058,410.5368,410.7289,700.0
2020-10-08 12:05:00,427.49,428.63,427.49,428.49,1685.0,410.5945,411.6894,410.5945,411.5549,1685.0
2020-10-08 12:10:00,427.92,428.35,427.72,427.79,600.0,411.0075,411.4205,410.8154,410.8826,600.0
2020-10-08 12:15:00,427.92,428.44,427.92,428.44,1361.0,411.0075,411.5069,411.0075,411.5069,1361.0
2020-10-08 12:20:00,428.41,428.41,428.06,428.11,600.0,411.4781,411.4781,411.1419,411.19,600.0
2020-10-08 12:25:00,428.47,428.47,428.1,428.1,700.0,411.5357,411.5357,411.1804,411.1804,700.0
2020-10-08 12:30:00,428.22,428.72,428.22,428.63,800.0,411.2956,411.7758,411.2956,411.6894,800.0
2020-10-08 12:35:00,428.3,428.66,428.04,428.04,1000.0,411.3724,411.7182,411.1227,411.1227,1000.0
2020-10-08 12:40:00,428.42,428.42,428.0,428.07,600.0,411.4877,411.4877,411.0843,411.1515,600.0
2020-10-08 12:45:00,428.13,428.39,427.96,428.18,1780.0,411.2092,411.4589,411.0459,411.2572,1780.0
2020-10-08 12:50:00,428.7,428.7,427.94,427.94,900.0,411.7566,411.7566,411.0267,411.0267,900.0
2020-10-08 12:55:00,427.62,428.45,427.59,428.45,2200.0,410.7193,411.5165,410.6905,411.5165,2200.0
2020-10-08 13:00:00,428.64,428.69,428.51,428.51,460.0,411.699,411.747,411.5741,411.5741,460.0
2020-10-08 13:05:00,428.43,428.43,428.43,428.43,100.0,411.4973,411.4973,411.4973,411.4973,100.0
2020-10-08 13:10:00,428.83,428.83,428.57,428.57,600.0,411.8815,411.8815,411.6318,411.6318,600.0
2020-10-08 13:15:00,428.47,428.84,428.45,428.75,2687.0,411.5357,411.8911,411.5165,411.8047,2687.0
2020-10-08 13:20:00,428.83,428.9,428.67,428.88,700.0,411.8815,411.9487,411.7278,411.9295,700.0
2020-10-08 13:25:00,429.15,429.25,429.0,429.25,600.0,412.1889,412.2849,412.0448,412.2849,600.0
2020-10-08 13:30:00,429.42,429.42,428.99,429.22,1399.0,412.4482,412.4482,412.0352,412.2561,1399.0
2020-10-08 13:35:00,429.34,429.34,428.86,428.87,942.0,412.3713,412.3713,411.9103,411.9199,942.0
2020-10-08 13:40:00,429.0,429.01,428.55,428.82,1797.0,412.0448,412.0544,411.6126,411.8719,1797.0
2020-10-08 13:45:00,428.94,428.94,428.48,428.48,675.0,411.9872,411.9872,411.5453,411.5453,675.0
2020-10-08 13:50:00,428.64,428.64,428.25,428.25,700.0,411.699,411.699,411.3244,411.3244,700.0
2020-10-08 13:55:00,428.28,428.28,427.83,427.95,1786.0,411.3532,411.3532,410.921,411.0363,1786.0
2020-10-08 14:00:00,427.79,427.82,427.41,427.49,2012.0,410.8826,410.9114,410.5176,410.5945,2012.0
2020-10-08 14:05:00,427.82,428.32,427.74,428.32,1002.0,410.9114,411.3917,410.8346,411.3917,1002.0
2020-10-08 14:10:00,428.31,428.31,427.78,427.79,2256.0,411.3821,411.3821,410.873,410.8826,2256.0
2020-10-08 14:15:00,428.0,428.86,428.0,428.86,1429.0,411.0843,411.9103,411.0843,411.9103,1429.0
2020-10-08 14:20:00,428.41,428.91,428.41,428.8,796.0,411.4781,411.9583,411.4781,411.8527,796.0
2020-10-08 14:25:00,428.81,429.09,428.8,429.09,677.0,411.8623,412.1312,411.8527,412.1312,677.0
2020-10-08 14:30:00,429.38,429.47,429.27,429.39,700.0,412.4098,412.4962,412.3041,412.4194,700.0
2020-10-08 14:35:00,429.15,429.15,428.63,428.75,1400.0,412.1889,412.1889,411.6894,411.8047,1400.0
2020-10-08 14:40:00,428.57,428.75,428.05,428.07,7990.0,411.6318,411.8047,411.1323,411.1515,7990.0
2020-10-08 14:45:00,428.21,428.31,427.69,427.78,4550.0,411.286,411.3821,410.7866,410.873,4550.0
2020-10-08 14:50:00,427.54,427.66,427.48,427.48,3901.0,410.6425,410.7577,410.5849,410.5849,3901.0
2020-10-08 14:55:00,427.22,427.64,427.0,427.0,1700.0,410.3351,410.7385,410.1238,410.1238,1700.0
2020-10-08 15:00:00,426.87,426.87,426.0,426.43,6052.0,409.999,409.999,409.1634,409.5764,6052.0
2020-10-08 15:05:00,426.67,427.17,426.67,426.76,4853.0,409.8069,410.2871,409.8069,409.8933,4853.0
2020-10-08 15:10:00,427.25,427.84,426.96,426.96,1700.0,410.3639,410.9306,410.0854,410.0854,1700.0
2020-10-08 15:15:00,426.85,426.92,426.59,426.92,824.0,409.9798,410.047,409.73,410.047,824.0
2020-10-08 15:20:00,427.05,427.15,426.97,427.13,2250.0,410.1719,410.2679,410.095,410.2487,2250.0
2020-10-08 15:25:00,427.02,427.52,426.95,427.45,3708.0,410.143,410.6233,410.0758,410.556,3708.0
2020-10-08 15:30:00,427.16,427.61,427.11,427.47,3321.0,410.2775,410.7097,410.2295,410.5753,3321.0
2020-10-08 15:35:00,427.29,427.42,426.95,426.98,2006.0,410.4024,410.5272,410.0758,410.1046,2006.0
2020-10-08 15:40:00,426.99,427.01,426.23,426.46,11573.0,410.1142,410.1334,409.3843,409.6052,11573.0
2020-10-08 15:45:00,426.45,426.96,426.37,426.6,12990.0,409.5956,410.0854,409.5187,409.7396,12990.0
2020-10-08 15:50:00,426.5,427.33,426.36,427.33,12011.0,409.6436,410.4408,409.5091,410.4408,12011.0
2020-10-08 15:55:00,427.06,427.53,426.01,427.15,42631.0,410.1815,410.6329,409.173,410.2679,42631.0
2020-10-09 09:30:00,429.59,432.88,429.59,432.41,5284.0,412.6115,415.7714,412.6115,415.32,5284.0
2020-10-09 09:35:00,433.28,433.28,430.91,430.91,1475.0,416.1556,416.1556,413.8793,413.8793,1475.0
2020-10-09 09:40:00,431.13,431.7,430.44,430.77,2400.0,414.0906,414.6381,413.4279,413.7448,2400.0
2020-10-09 09:45:00,430.44,431.87,429.78,431.87,2440.0,413.4279,414.8014,412.794,414.8014,2440.0
2020-10-09 09:50:00,432.37,433.0,431.43,432.83,1850.0,415.2816,415.8867,414.3787,415.7234,1850.0
2020-10-09 09:55:00,432.07,432.54,430.44,430.93,3045.0,414.9934,415.4449,413.4279,413.8985,3045.0
2020-10-09 10:00:00,431.23,432.11,431.23,432.11,300.0,414.1866,415.0319,414.1866,415.0319,300.0
2020-10-09 10:05:00,431.32,432.2,431.13,431.55,1615.0,414.2731,415.1183,414.0906,414.494,1615.0
2020-10-09 10:10:00,431.75,431.75,431.14,431.14,800.0,414.6861,414.6861,414.1002,414.1002,800.0
2020-10-09 10:15:00,431.01,432.0,431.01,432.0,1284.0,413.9753,414.9262,413.9753,414.9262,1284.0
2020-10-09 10:20:00,431.75,431.75,431.36,431.36,1000.0,414.6861,414.6861,414.3115,414.3115,1000.0
2020-10-09 10:25:00,430.8,430.8,429.04,430.63,802.0,413.7736,413.7736,412.0832,413.6104,802.0
2020-10-09 10:30:00,430.91,431.37,430.76,431.37,1333.0,413.8793,414.3211,413.7352,414.3211,1333.0
2020-10-09 10:35:00,431.28,432.42,431.19,432.42,1380.0,414.2347,415.3296,414.1482,415.3296,1380.0
2020-10-09 10:40:00,432.02,432.24,431.06,431.47,870.0,414.9454,415.1567,414.0234,414.4172,870.0
2020-10-09 10:45:00,432.18,432.18,431.74,431.75,778.0,415.0991,415.0991,414.6765,414.6861,778.0
2020-10-09 10:50:00,431.41,432.03,431.41,431.77,1600.0,414.3595,414.955,414.3595,414.7053,1600.0
2020-10-09 10:55:00,431.69,431.84,431.45,431.45,1600.0,414.6285,414.7725,414.398,414.398,1600.0
2020-10-09 11:00:00,431.54,432.6,431.54,432.15,701.0,414.4844,415.5025,414.4844,415.0703,701.0
2020-10-09 11:05:00,432.37,433.29,432.37,432.6,2500.0,415.2816,416.1652,415.2816,415.5025,2500.0
2020-10-09 11:10:00,432.18,432.18,432.18,432.18,100.0,415.0991,415.0991,415.0991,415.0991,100.0
2020-10-09 11:15:00,433.0,433.29,432.96,433.07,782.0,415.8867,416.1652,415.8483,415.9539,782.0
2020-10-09 11:20:00,433.24,433.57,432.8,433.06,1615.0,416.1172,416.4342,415.6946,415.9443,1615.0
2020-10-09 11:25:00,433.35,433.94,433.27,433.42,1400.0,416.2229,416.7895,416.146,416.2901,1400.0
2020-10-09 11:30:00,433.32,433.77,433.09,433.09,900.0,416.194,416.6263,415.9731,415.9731,900.0
2020-10-09 11:35:00,433.33,433.98,433.33,433.98,614.0,416.2036,416.828,416.2036,416.828,614.0
2020-10-09 11:40:00,433.87,434.49,433.62,434.0,2012.0,416.7223,417.3178,416.4822,416.8472,2012.0
2020-10-09 11:45:00,434.05,435.47,434.05,434.66,3013.0,416.8952,418.2591,416.8952,417.4811,3013.0
2020-10-09 11:50:00,435.0,435.37,434.73,435.36,2703.0,417.8076,418.163,417.5483,418.1534,2703.0
2020-10-09 11:55:00,435.5,435.5,434.82,434.94,1300.0,418.2879,418.2879,417.6348,417.75,1300.0
2020-10-09 12:00:00,435.04,435.64,435.04,435.39,4446.0,417.8461,418.4224,417.8461,418.1822,4446.0
2020-10-09 12:05:00,435.53,435.77,435.4,435.45,1315.0,418.3167,418.5472,418.1918,418.2399,1315.0
2020-10-09 12:10:00,435.1,435.1,434.11,434.11,800.0,417.9037,417.9037,416.9528,416.9528,800.0
2020-10-09 12:15:00,434.6,434.63,434.49,434.63,770.0,417.4235,417.4523,417.3178,417.4523,770.0
2020-10-09 12:20:00,434.72,434.72,433.49,433.49,902.0,417.5387,417.5387,416.3573,416.3573,902.0
2020-10-09 12:25:00,433.55,433.55,433.07,433.07,1100.0,416.415,416.415,415.9539,415.9539,1100.0
2020-10-09 12:30:00,433.28,433.72,433.27,433.66,1104.0,416.1556,416.5782,416.146,416.5206,1104.0
2020-10-09 12:35:00,433.69,434.07,433.06,433.56,2615.0,416.5494,416.9144,415.9443,416.4246,2615.0
2020-10-09 12:40:00,433.53,434.11,433.22,433.41,3719.0,416.3957,416.9528,416.098,416.2805,3719.0
2020-10-09 12:45:00,433.41,433.41,433.41,433.41,0.0,416.2805,416.2805,416.2805,416.2805,0.0
2020-10-09 12:50:00,432.88,432.88,432.71,432.77,603.0,415.7714,415.7714,415.6082,415.6658,603.0
2020-10-09 12:55:00,432.91,432.91,432.65,432.65,631.0,415.8002,415.8002,415.5505,415.5505,631.0
2020-10-09 13:00:00,432.71,432.86,432.71,432.84,700.0,415.6082,415.7522,415.6082,415.733,700.0
2020-10-09 13:05:00,432.79,432.79,432.4,432.53,2374.0,415.685,415.685,415.3104,415.4353,2374.0
2020-10-09 13:10:00,433.07,433.28,432.3,432.3,10623.0,415.9539,416.1556,415.2144,415.2144,10623.0
2020-10-09 13:15:00,432.53,433.51,432.53,433.5,518.0,415.4353,416.3765,415.4353,416.3669,518.0
2020-10-09 13:20:00,432.92,433.82,432.66,433.18,1000.0,415.8099,416.6743,415.5601,416.0596,1000.0
2020-10-09 13:25:00,433.32,433.62,433.3,433.62,1010.0,416.194,416.4822,416.1748,416.4822,1010.0
2020-10-09 13:30:00,433.6,433.98,433.6,433.98,1404.0,416.463,416.828,416.463,416.828,1404.0
2020-10-09 13:35:00,434.0,434.0,433.32,433.52,1699.0,416.8472,416.8472,416.194,416.3861,1699.0
2020-10-09 13:40:00,433.6,433.77,433.41,433.77,641.0,416.463,416.6263,416.2805,416.6263,641.0
2020-10-09 13:45:00,433.83,433.83,433.75,433.75,535.0,416.6839,416.6839,416.607,416.607,535.0
2020-10-09 13:50:00,433.83,434.41,433.66,434.29,1612.0,416.6839,417.241,416.5206,417.1257,1612.0
2020-10-09 13:55:00,434.24,434.27,433.95,434.27,1200.0,417.0777,417.1065,416.7991,417.1065,1200.0
2020-10-09 14:00:00,434.21,434.7,434.21,434.63,400.0,417.0489,417.5195,417.0489,417.4523,400.0
2020-10-09 14:05:00,434.62,434.62,434.32,434.32,1200.0,417.4427,417.4427,417.1545,417.1545,1200.0
2020-10-09 14:10:00,434.35,434.4,434.35,434.4,300.0,417.1833,417.2314,417.1833,417.2314,300.0
2020-10-09 14:15:00,434.44,434.44,433.97,433.97,800.0,417.2698,417.2698,416.8184,416.8184,800.0
2020-10-09 14:20:00,434.04,434.29,434.01,434.28,673.0,416.8856,417.1257,416.8568,417.1161,673.0
2020-10-09 14:25:00,434.41,434.58,434.26,434.3,900.0,417.241,417.4042,417.0969,417.1353,900.0
2020-10-09 14:30:00,434.57,434.79,434.2,434.25,4045.0,417.3946,417.6059,417.0393,417.0873,4045.0
2020-10-09 14:35:00,434.01,434.07,433.49,433.49,900.0,416.8568,416.9144,416.3573,416.3573,900.0
2020-10-09 14:40:00,433.31,433.55,433.14,433.14,2200.0,416.1844,416.415,416.0212,416.0212,2200.0
2020-10-09 14:45:00,433.47,433.56,433.39,433.39,400.0,416.3381,416.4246,416.2613,416.2613,400.0
2020-10-09 14:50:00,433.53,433.57,433.27,433.51,1408.0,416.3957,416.4342,416.146,416.3765,1408.0
2020-10-09 14:55:00,433.66,433.66,433.27,433.27,910.0,416.5206,416.5206,416.146,416.146,910.0
2020-10-09 15:00:00,432.82,433.48,432.82,433.23,800.0,415.7138,416.3477,415.7138,416.1076,800.0
2020-10-09 15:05:00,433.27,433.42,433.27,433.27,676.0,416.146,416.2901,416.146,416.146,676.0
2020-10-09 15:10:00,433.61,433.69,433.06,433.06,1400.0,416.4726,416.5494,415.9443,415.9443,1400.0
2020-10-09 15:15:00,433.03,433.38,432.89,433.18,1956.0,415.9155,416.2517,415.781,416.0596,1956.0
2020-10-09 15:20:00,433.42,433.98,433.42,433.55,2752.0,416.2901,416.828,416.2901,416.415,2752.0
2020-10-09 15:25:00,433.54,433.91,433.43,433.91,3996.0,416.4053,416.7607,416.2997,416.7607,3996.0
2020-10-09 15:30:00,434.08,434.15,433.26,433.26,4743.0,416.924,416.9912,416.1364,416.1364,4743.0
2020-10-09 15:35:00,433.13,433.6,432.75,432.75,2841.0,416.0116,416.463,415.6466,415.6466,2841.0
2020-10-09 15:40:00,432.96,433.12,432.05,432.34,6500.0,415.8483,416.0019,414.9742,415.2528,6500.0
2020-10-09 15:45:00,432.07,432.57,431.79,431.98,7239.0,414.9934,415.4737,414.7245,414.907,7239.0
2020-10-09 15:50:00,432.31,433.51,431.59,432.91,11553.0,415.224,416.3765,414.5324,415.8002,11553.0
2020-10-09 15:55:00,432.7,433.59,432.41,433.59,18389.0,415.5985,416.4534,415.32,416.4534,18389.0
2020-10-12 09:30:00,436.6,437.39,435.15,436.6,6998.0,419.3444,420.1032,417.9517,419.3444,6998.0
2020-10-12 09:35:00,436.85,440.21,436.85,440.21,6530.0,419.5845,422.8117,419.5845,422.8117,6530.0
2020-10-12 09:40:00,440.04,440.35,437.78,437.78,1700.0,422.6485,422.9462,420.4778,420.4778,1700.0
2020-10-12 09:45:00,438.33,438.39,437.6,438.39,5122.0,421.006,421.0637,420.3049,421.0637,5122.0
2020-10-12 09:50:00,437.75,437.91,436.82,437.29,1811.0,420.449,420.6026,419.5557,420.0071,1811.0
2020-10-12 09:55:00,436.52,436.6,436.38,436.6,300.0,419.2676,419.3444,419.1331,419.3444,300.0
2020-10-12 10:00:00,436.37,436.64,435.9,435.9,1087.0,419.1235,419.3828,418.6721,418.6721,1087.0
2020-10-12 10:05:00,435.66,437.14,435.63,437.14,1519.0,418.4416,419.8631,418.4127,419.8631,1519.0
2020-10-12 10:10:00,436.98,437.2,435.63,435.86,8122.0,419.7094,419.9207,418.4127,418.6337,8122.0
2020-10-12 10:15:00,435.52,436.01,435.52,435.63,1707.0,418.3071,418.7777,418.3071,418.4127,1707.0
2020-10-12 10:20:00,435.62,435.62,435.1,435.31,1870.0,418.4031,418.4031,417.9037,418.1054,1870.0
2020-10-12 10:25:00,435.36,435.38,433.78,434.01,7102.0,418.1534,418.1726,416.6359,416.8568,7102.0
2020-10-12 10:30:00,434.24,435.04,434.24,434.5,8552.0,417.0777,417.8461,417.0777,417.3274,8552.0
2020-10-12 10:35:00,434.29,434.6,433.94,433.96,4263.0,417.1257,417.4235,416.7895,416.8087,4263.0
2020-10-12 10:40:00,434.19,434.61,433.95,434.17,4250.0,417.0297,417.4331,416.7991,417.0105,4250.0
2020-10-12 10:45:00,433.98,434.78,433.98,434.78,4304.0,416.828,417.5963,416.828,417.5963,4304.0
2020-10-12 10:50:00,434.78,436.41,434.65,435.61,7424.0,417.5963,419.1619,417.4715,418.3935,7424.0
2020-10-12 10:55:00,435.51,435.84,435.09,435.09,5052.0,418.2975,418.6144,417.8941,417.8941,5052.0
2020-10-12 11:00:00,435.09,437.34,435.09,437.34,4650.0,417.8941,420.0552,417.8941,420.0552,4650.0
2020-10-12 11:05:00,437.02,437.52,436.91,437.52,3121.0,419.7478,420.228,419.6422,420.228,3121.0
2020-10-12 11:10:00,437.26,437.26,436.16,436.16,800.0,419.9783,419.9783,418.9218,418.9218,800.0
2020-10-12 11:15:00,436.22,436.49,436.01,436.02,2737.0,418.9794,419.2388,418.7777,418.7873,2737.0
2020-10-12 11:20:00,436.28,436.29,435.24,435.24,1814.0,419.0371,419.0467,418.0382,418.0382,1814.0
2020-10-12 11:25:00,435.57,435.89,435.29,435.39,2333.0,418.3551,418.6625,418.0862,418.1822,2333.0
2020-10-12 11:30:00,435.0,435.88,434.62,435.34,1522.0,417.8076,418.6529,417.4427,418.1342,1522.0
2020-10-12 11:35:00,435.19,435.22,434.76,434.76,1685.0,417.9901,418.019,417.5771,417.5771,1685.0
2020-10-12 11:40:00,434.64,435.09,434.64,435.09,200.0,417.4619,417.8941,417.4619,417.8941,200.0
2020-10-12 11:45:00,435.03,435.03,434.88,434.98,604.0,417.8365,417.8365,417.6924,417.7884,604.0
2020-10-12 11:50:00,434.08,434.08,433.9,434.0,400.0,416.924,416.924,416.7511,416.8472,400.0
2020-10-12 11:55:00,434.29,434.29,434.0,434.0,716.0,417.1257,417.1257,416.8472,416.8472,716.0
2020-10-12 12:00:00,433.85,433.85,433.26,433.26,634.0,416.7031,416.7031,416.1364,416.1364,634.0
2020-10-12 12:05:00,433.67,434.09,433.32,434.09,3085.0,416.5302,416.9336,416.194,416.9336,3085.0
2020-10-12 12:10:00,433.77,433.92,433.07,433.07,1822.0,416.6263,416.7703,415.9539,415.9539,1822.0
2020-10-12 12:15:00,432.7,433.54,432.7,433.25,900.0,415.5985,416.4053,415.5985,416.1268,900.0
2020-10-12 12:20:00,433.46,434.01,433.45,434.0,3092.0,416.3285,416.8568,416.3189,416.8472,3092.0
2020-10-12 12:25:00,433.95,433.95,433.25,433.25,1500.0,416.7991,416.7991,416.1268,416.1268,1500.0
2020-10-12 12:30:00,433.56,433.57,433.15,433.15,500.0,416.4246,416.4342,416.0308,416.0308,500.0
2020-10-12 12:35:00,433.57,434.99,433.57,434.87,5806.0,416.4342,417.798,416.4342,417.6828,5806.0
2020-10-12 12:40:00,435.08,435.26,434.29,434.3,1200.0,417.8845,418.0574,417.1257,417.1353,1200.0
2020-10-12 12:45:00,434.13,434.66,434.05,434.05,2663.0,416.972,417.4811,416.8952,416.8952,2663.0
2020-10-12 12:50:00,433.96,434.09,433.85,433.85,607.0,416.8087,416.9336,416.7031,416.7031,607.0
2020-10-12 12:55:00,434.01,434.01,434.01,434.01,100.0,416.8568,416.8568,416.8568,416.8568,100.0
2020-10-12 13:00:00,433.8,434.53,433.8,433.84,789.0,416.6551,417.3562,416.6551,416.6935,789.0
2020-10-12 13:05:00,433.71,433.71,433.35,433.64,1718.0,416.5686,416.5686,416.2229,416.5014,1718.0
2020-10-12 13:10:00,433.31,433.81,433.24,433.35,1850.0,416.1844,416.6647,416.1172,416.2229,1850.0
2020-10-12 13:15:00,433.56,434.56,433.5,434.56,2400.0,416.4246,417.385,416.3669,417.385,2400.0
2020-10-12 13:20:00,434.56,434.72,434.14,434.43,1568.0,417.385,417.5387,416.9816,417.2602,1568.0
2020-10-12 13:25:00,434.65,434.75,433.34,433.34,2185.0,417.4715,417.5675,416.2133,416.2133,2185.0
2020-10-12 13:30:00,433.56,433.67,433.22,433.48,1100.0,416.4246,416.5302,416.098,416.3477,1100.0
2020-10-12 13:35:00,433.23,433.27,432.69,433.27,900.0,416.1076,416.146,415.5889,416.146,900.0
2020-10-12 13:40:00,432.74,432.75,432.29,432.41,1802.0,415.637,415.6466,415.2048,415.32,1802.0
2020-10-12 13:45:00,432.41,432.6,431.07,431.54,18284.0,415.32,415.5025,414.033,414.4844,18284.0
2020-10-12 13:50:00,431.6,432.71,431.01,432.7,29904.0,414.542,415.6082,413.9753,415.5985,29904.0
2020-10-12 13:55:00,432.35,432.35,431.53,431.53,1906.0,415.2624,415.2624,414.4748,414.4748,1906.0
2020-10-12 14:00:00,431.51,432.28,431.38,431.8,1684.0,414.4556,415.1951,414.3307,414.7341,1684.0
2020-10-12 14:05:00,431.88,432.22,431.5,431.78,2847.0,414.811,415.1375,414.446,414.7149,2847.0
2020-10-12 14:10:00,431.61,431.91,431.21,431.44,4456.0,414.5516,414.8398,414.1674,414.3883,4456.0
2020-10-12 14:15:00,431.26,431.89,431.26,431.89,1000.0,414.2155,414.8206,414.2155,414.8206,1000.0
2020-10-12 14:20:00,431.78,432.01,431.61,431.65,1400.0,414.7149,414.9358,414.5516,414.59,1400.0
2020-10-12 14:25:00,431.35,431.84,431.24,431.72,2026.0,414.3019,414.7725,414.1963,414.6573,2026.0
2020-10-12 14:30:00,431.9,432.44,431.88,431.95,1840.0,414.8302,415.3488,414.811,414.8782,1840.0
2020-10-12 14:35:00,431.96,432.15,431.63,431.99,2104.0,414.8878,415.0703,414.5708,414.9166,2104.0
2020-10-12 14:40:00,432.06,432.06,431.5,431.5,400.0,414.9838,414.9838,414.446,414.446,400.0
2020-10-12 14:45:00,431.63,431.86,430.99,431.23,3552.0,414.5708,414.7917,413.9561,414.1866,3552.0
2020-10-12 14:50:00,431.11,431.34,430.96,431.12,1751.0,414.0714,414.2923,413.9273,414.081,1751.0
2020-10-12 14:55:00,431.43,431.67,431.23,431.54,1827.0,414.3787,414.6093,414.1866,414.4844,1827.0
2020-10-12 15:00:00,431.74,432.05,431.53,432.03,2941.0,414.6765,414.9742,414.4748,414.955,2941.0
2020-10-12 15:05:00,432.15,432.21,432.06,432.06,600.0,415.0703,415.1279,414.9838,414.9838,600.0
2020-10-12 15:10:00,431.85,431.86,431.25,431.78,3272.0,414.7821,414.7917,414.2059,414.7149,3272.0
2020-10-12 15:15:00,431.57,431.77,431.45,431.66,1124.0,414.5132,414.7053,414.398,414.5997,1124.0
2020-10-12 15:20:00,431.58,431.83,431.58,431.83,813.0,414.5228,414.7629,414.5228,414.7629,813.0
2020-10-12 15:25:00,431.91,432.47,431.82,432.34,2121.0,414.8398,415.3776,414.7533,415.2528,2121.0
2020-10-12 15:30:00,432.26,432.59,432.05,432.41,2100.0,415.1759,415.4929,414.9742,415.32,2100.0
2020-10-12 15:35:00,432.3,432.61,432.12,432.14,2703.0,415.2144,415.5121,415.0415,415.0607,2703.0
2020-10-12 15:40:00,432.31,432.49,431.88,432.0,3664.0,415.224,415.3968,414.811,414.9262,3664.0
2020-10-12 15:45:00,432.07,432.26,430.49,430.55,6636.0,414.9934,415.1759,413.4759,413.5335,6636.0
2020-10-12 15:50:00,430.41,431.14,430.02,430.23,33636.0,413.3991,414.1002,413.0245,413.2262,33636.0
2020-10-12 15:55:00,430.23,430.71,429.84,430.43,42130.0,413.2262,413.6872,412.8516,413.4183,42130.0
2020-10-13 09:30:00,427.64,428.86,426.01,428.01,11888.0,410.7385,411.9103,409.173,411.0939,11888.0
2020-10-13 09:35:00,428.0,429.99,428.0,428.41,2542.0,411.0843,412.9957,411.0843,411.4781,2542.0
2020-10-13 09:40:00,428.18,431.99,427.65,430.82,5800.0,411.2572,414.9166,410.7481,413.7929,5800.0
2020-10-13 09:45:00,431.3,431.89,430.62,430.78,3523.0,414.2539,414.8206,413.6008,413.7544,3523.0
2020-10-13 09:50:00,430.28,430.75,430.12,430.32,1121.0,413.2742,413.7256,413.1205,413.3126,1121.0
2020-10-13 09:55:00,430.99,431.97,430.34,431.97,1500.0,413.9561,414.8974,413.3318,414.8974,1500.0
2020-10-13 10:00:00,431.46,433.68,431.03,433.49,1850.0,414.4076,416.5398,413.9946,416.3573,1850.0
2020-10-13 10:05:00,434.38,434.38,433.33,433.83,1634.0,417.2122,417.2122,416.2036,416.6839,1634.0
2020-10-13 10:10:00,434.0,434.0,431.58,431.73,1000.0,416.8472,416.8472,414.5228,414.6669,1000.0
2020-10-13 10:15:00,432.57,433.38,432.57,432.93,900.0,415.4737,416.2517,415.4737,415.8195,900.0
2020-10-13 10:20:00,433.17,434.19,432.98,434.19,1200.0,416.05,417.0297,415.8675,417.0297,1200.0
2020-10-13 10:25:00,433.47,434.02,432.83,432.83,400.0,416.3381,416.8664,415.7234,415.7234,400.0
2020-10-13 10:30:00,432.93,434.01,432.92,433.47,3171.0,415.8195,416.8568,415.8099,416.3381,3171.0
2020-10-13 10:35:00,433.75,433.97,433.17,433.77,2000.0,416.607,416.8184,416.05,416.6263,2000.0
2020-10-13 10:40:00,433.12,433.29,432.31,432.5,2109.0,416.0019,416.1652,415.224,415.4065,2109.0
2020-10-13 10:45:00,432.42,432.42,432.0,432.08,900.0,415.3296,415.3296,414.9262,415.0031,900.0
2020-10-13 10:50:00,431.81,432.15,431.53,431.69,700.0,414.7437,415.0703,414.4748,414.6285,700.0
2020-10-13 10:55:00,431.83,432.44,431.48,432.44,600.0,414.7629,415.3488,414.4268,415.3488,600.0
2020-10-13 11:00:00,432.41,432.67,431.75,432.11,2013.0,415.32,415.5697,414.6861,415.0319,2013.0
2020-10-13 11:05:00,431.68,432.41,431.55,431.86,1787.0,414.6189,415.32,414.494,414.7917,1787.0
2020-10-13 11:10:00,431.15,431.94,431.0,431.81,804.0,414.1098,414.8686,413.9657,414.7437,804.0
2020-10-13 11:15:00,431.82,431.99,431.47,431.99,1069.0,414.7533,414.9166,414.4172,414.9166,1069.0
2020-10-13 11:20:00,431.56,431.56,430.92,430.92,1402.0,414.5036,414.5036,413.8889,413.8889,1402.0
2020-10-13 11:25:00,431.36,431.36,430.64,431.14,1803.0,414.3115,414.3115,413.62,414.1002,1803.0
2020-10-13 11:30:00,430.94,432.33,430.82,432.33,1803.0,413.9081,415.2432,413.7929,415.2432,1803.0
2020-10-13 11:35:00,432.34,433.99,432.29,433.99,2726.0,415.2528,416.8376,415.2048,416.8376,2726.0
2020-10-13 11:40:00,433.45,433.71,433.17,433.51,1800.0,416.3189,416.5686,416.05,416.3765,1800.0
2020-10-13 11:45:00,433.86,434.61,433.86,434.61,1063.0,416.7127,417.4331,416.7127,417.4331,1063.0
2020-10-13 11:50:00,434.6,435.58,434.36,434.77,3789.0,417.4235,418.3647,417.1929,417.5867,3789.0
2020-10-13 11:55:00,435.22,435.22,434.35,434.5,1503.0,418.019,418.019,417.1833,417.3274,1503.0
2020-10-13 12:00:00,434.65,434.89,434.41,434.88,2600.0,417.4715,417.702,417.241,417.6924,2600.0
2020-10-13 12:05:00,435.09,435.83,435.08,435.17,2021.0,417.8941,418.6048,417.8845,417.9709,2021.0
2020-10-13 12:10:00,435.35,435.71,435.17,435.71,400.0,418.1438,418.4896,417.9709,418.4896,400.0
2020-10-13 12:15:00,435.6,435.6,435.38,435.39,800.0,418.3839,418.3839,418.1726,418.1822,800.0
2020-10-13 12:20:00,435.52,435.52,434.03,434.23,1800.0,418.3071,418.3071,416.876,417.0681,1800.0
2020-10-13 12:25:00,434.59,434.71,434.4,434.71,1050.0,417.4139,417.5291,417.2314,417.5291,1050.0
2020-10-13 12:30:00,435.02,435.05,434.62,434.74,500.0,417.8269,417.8557,417.4427,417.5579,500.0
2020-10-13 12:35:00,434.46,434.46,433.53,433.53,2000.0,417.289,417.289,416.3957,416.3957,2000.0
2020-10-13 12:40:00,433.52,433.64,433.4,433.52,700.0,416.3861,416.5014,416.2709,416.3861,700.0
2020-10-13 12:45:00,433.79,434.5,433.79,433.97,900.0,416.6455,417.3274,416.6455,416.8184,900.0
2020-10-13 12:50:00,433.87,433.87,433.62,433.73,1300.0,416.7223,416.7223,416.4822,416.5878,1300.0
2020-10-13 12:55:00,433.55,433.66,433.47,433.47,798.0,416.415,416.5206,416.3381,416.3381,798.0
2020-10-13 13:00:00,433.3,433.75,433.3,433.45,1155.0,416.1748,416.607,416.1748,416.3189,1155.0
2020-10-13 13:05:00,433.47,433.5,432.65,432.71,1317.0,416.3381,416.3669,415.5505,415.6082,1317.0
2020-10-13 13:10:00,432.89,433.67,432.75,433.62,1500.0,415.781,416.5302,415.6466,416.4822,1500.0
2020-10-13 13:15:00,434.05,434.05,433.05,433.07,1600.0,416.8952,416.8952,415.9347,415.9539,1600.0
2020-10-13 13:20:00,432.98,433.41,432.52,432.52,903.0,415.8675,416.2805,415.4257,415.4257,903.0
2020-10-13 13:25:00,432.38,432.78,432.37,432.78,1100.0,415.2912,415.6754,415.2816,415.6754,1100.0
2020-10-13 13:30:00,433.01,433.72,432.69,432.89,1317.0,415.8963,416.5782,415.5889,415.781,1317.0
2020-10-13 13:35:00,432.96,433.4,432.66,433.4,1000.0,415.8483,416.2709,415.5601,416.2709,1000.0
2020-10-13 13:40:00,433.96,433.98,433.25,433.73,1000.0,416.8087,416.828,416.1268,416.5878,1000.0
2020-10-13 13:45:00,433.48,433.48,433.48,433.48,100.0,416.3477,416.3477,416.3477,416.3477,100.0
2020-10-13 13:50:00,432.87,432.94,432.38,432.39,700.0,415.7618,415.8291,415.2912,415.3008,700.0
2020-10-13 13:55:00,432.77,432.77,431.65,432.07,2497.0,415.6658,415.6658,414.59,414.9934,2497.0
2020-10-13 14:00:00,431.61,432.02,431.52,432.02,773.0,414.5516,414.9454,414.4652,414.9454,773.0
2020-10-13 14:05:00,431.99,432.22,431.73,431.8,1100.0,414.9166,415.1375,414.6669,414.7341,1100.0
2020-10-13 14:10:00,431.77,432.66,431.68,432.46,1000.0,414.7053,415.5601,414.6189,415.368,1000.0
2020-10-13 14:15:00,432.35,432.65,432.35,432.65,402.0,415.2624,415.5505,415.2624,415.5505,402.0
2020-10-13 14:20:00,432.57,432.57,431.73,431.98,1604.0,415.4737,415.4737,414.6669,414.907,1604.0
2020-10-13 14:25:00,432.15,432.15,431.21,431.21,1739.0,415.0703,415.0703,414.1674,414.1674,1739.0
2020-10-13 14:30:00,431.2,431.48,430.7,431.48,1413.0,414.1578,414.4268,413.6776,414.4268,1413.0
2020-10-13 14:35:00,431.34,431.68,430.94,431.45,1845.0,414.2923,414.6189,413.9081,414.398,1845.0
2020-10-13 14:40:00,431.12,431.43,430.93,431.33,1600.0,414.081,414.3787,413.8985,414.2827,1600.0
2020-10-13 14:45:00,430.9,431.56,430.87,431.35,2605.0,413.8697,414.5036,413.8409,414.3019,2605.0
2020-10-13 14:50:00,431.31,431.52,431.18,431.18,1100.0,414.2635,414.4652,414.1386,414.1386,1100.0
2020-10-13 14:55:00,431.35,431.35,431.17,431.34,500.0,414.3019,414.3019,414.129,414.2923,500.0
2020-10-13 15:00:00,431.82,431.98,431.76,431.92,1000.0,414.7533,414.907,414.6957,414.8494,1000.0
2020-10-13 15:05:00,431.89,431.89,431.43,431.5,1267.0,414.8206,414.8206,414.3787,414.446,1267.0
2020-10-13 15:10:00,431.65,431.76,431.47,431.47,1001.0,414.59,414.6957,414.4172,414.4172,1001.0
2020-10-13 15:15:00,431.55,432.21,431.54,432.12,1447.0,414.494,415.1279,414.4844,415.0415,1447.0
2020-10-13 15:20:00,432.12,432.93,432.05,432.65,1488.0,415.0415,415.8195,414.9742,415.5505,1488.0
2020-10-13 15:25:00,432.69,432.75,432.4,432.59,2200.0,415.5889,415.6466,415.3104,415.4929,2200.0
2020-10-13 15:30:00,432.64,433.55,432.54,433.55,2000.0,415.5409,416.415,415.4449,416.415,2000.0
2020-10-13 15:35:00,433.52,433.65,433.03,433.15,4156.0,416.3861,416.511,415.9155,416.0308,4156.0
2020-10-13 15:40:00,433.06,433.19,432.77,432.77,1401.0,415.9443,416.0692,415.6658,415.6658,1401.0
2020-10-13 15:45:00,432.85,433.14,432.43,432.5,3815.0,415.7426,416.0212,415.3392,415.4065,3815.0
2020-10-13 15:50:00,432.45,433.2,432.45,433.13,5555.0,415.3584,416.0788,415.3584,416.0116,5555.0
2020-10-13 15:55:00,433.2,433.97,432.8,432.8,21592.0,416.0788,416.8184,415.6946,415.6946,21592.0
2020-10-14 09:30:00,429.5,431.67,427.24,427.25,7636.0,412.525,414.6093,410.3543,410.3639,7636.0
2020-10-14 09:35:00,427.89,429.99,425.52,426.99,10329.0,410.9787,412.9957,408.7023,410.1142,10329.0
2020-10-14 09:40:00,426.99,426.99,425.0,425.29,4900.0,410.1142,410.1142,408.2029,408.4814,4900.0
2020-10-14 09:45:00,425.87,426.9,423.0,426.78,10068.0,409.0385,410.0278,406.2819,409.9125,10068.0
2020-10-14 09:50:00,427.63,428.77,427.43,428.71,7968.0,410.7289,411.8239,410.5368,411.7662,7968.0
2020-10-14 09:55:00,428.88,429.88,427.51,429.03,3231.0,411.9295,412.89,410.6137,412.0736,3231.0
2020-10-14 10:00:00,428.55,430.33,428.55,429.0,2129.0,411.6126,413.3222,411.6126,412.0448,2129.0
2020-10-14 10:05:00,429.0,429.77,428.02,428.46,2907.0,412.0448,412.7843,411.1035,411.5261,2907.0
2020-10-14 10:10:00,429.5,429.5,427.17,427.65,7019.0,412.525,412.525,410.2871,410.7481,7019.0
2020-10-14 10:15:00,428.25,428.25,426.8,427.11,2064.0,411.3244,411.3244,409.9317,410.2295,2064.0
2020-10-14 10:20:00,427.46,428.23,427.15,428.23,700.0,410.5656,411.3052,410.2679,411.3052,700.0
2020-10-14 10:25:00,427.6,427.63,425.43,425.47,2836.0,410.7001,410.7289,408.6159,408.6543,2836.0
2020-10-14 10:30:00,425.58,425.58,423.99,424.98,3099.0,408.7599,408.7599,407.2328,408.1837,3099.0
2020-10-14 10:35:00,425.06,425.28,424.66,425.1,1401.0,408.2605,408.4718,407.8763,408.2989,1401.0
2020-10-14 10:40:00,425.29,425.76,425.12,425.75,600.0,408.4814,408.9328,408.3181,408.9232,600.0
2020-10-14 10:45:00,425.75,425.97,424.73,424.75,1885.0,408.9232,409.1345,407.9435,407.9628,1885.0
2020-10-14 10:50:00,424.32,424.41,423.72,423.85,2461.0,407.5497,407.6362,406.9735,407.0983,2461.0
2020-10-14 10:55:00,424.04,425.19,423.9,425.02,2101.0,407.2808,408.3854,407.1463,408.2221,2101.0
2020-10-14 11:00:00,425.27,425.56,425.1,425.53,2083.0,408.4622,408.7407,408.2989,408.7119,2083.0
2020-10-14 11:05:00,425.16,426.33,424.78,426.06,1700.0,408.3565,409.4803,407.9916,409.221,1700.0
2020-10-14 11:10:00,426.06,426.06,426.06,426.06,0.0,409.221,409.221,409.221,409.221,0.0
2020-10-14 11:15:00,426.41,427.15,426.08,426.21,1700.0,409.5571,410.2679,409.2402,409.3651,1700.0
2020-10-14 11:20:00,425.76,425.76,425.4,425.4,400.0,408.9328,408.9328,408.5871,408.5871,400.0
2020-10-14 11:25:00,425.29,425.48,424.49,424.87,2600.0,408.4814,408.6639,407.713,408.078,2600.0
2020-10-14 11:30:00,425.03,425.03,424.28,425.01,3400.0,408.2317,408.2317,407.5113,408.2125,3400.0
2020-10-14 11:35:00,425.25,425.52,424.04,424.77,1100.0,408.443,408.7023,407.2808,407.982,1100.0
2020-10-14 11:40:00,424.22,424.73,424.15,424.27,500.0,407.4537,407.9435,407.3865,407.5017,500.0
2020-10-14 11:45:00,423.56,424.39,423.47,424.39,600.0,406.8198,407.617,406.7333,407.617,600.0
2020-10-14 11:50:00,423.47,423.78,423.0,423.0,1300.0,406.7333,407.0311,406.2819,406.2819,1300.0
2020-10-14 11:55:00,423.26,423.26,423.09,423.26,300.0,406.5316,406.5316,406.3684,406.5316,300.0
2020-10-14 12:00:00,423.2,423.68,422.91,423.15,800.0,406.474,406.935,406.1955,406.426,800.0
2020-10-14 12:05:00,423.39,424.23,423.39,424.23,400.0,406.6565,407.4633,406.6565,407.4633,400.0
2020-10-14 12:10:00,423.8,423.93,423.14,423.38,1800.0,407.0503,407.1752,406.4164,406.6469,1800.0
2020-10-14 12:15:00,423.4,423.78,422.87,422.99,1928.0,406.6661,407.0311,406.1571,406.2723,1928.0
2020-10-14 12:20:00,422.9,423.62,422.73,423.61,1200.0,406.1859,406.8774,406.0226,406.8678,1200.0
2020-10-14 12:25:00,423.27,423.87,423.27,423.87,200.0,406.5412,407.1175,406.5412,407.1175,200.0
2020-10-14 12:30:00,423.36,424.9,423.36,424.75,5211.0,406.6277,408.1068,406.6277,407.9628,5211.0
2020-10-14 12:35:00,424.18,424.67,423.28,423.44,1400.0,407.4153,407.8859,406.5509,406.7045,1400.0
2020-10-14 12:40:00,423.91,424.47,423.76,424.47,600.0,407.156,407.6938,407.0119,407.6938,600.0
2020-10-14 12:45:00,424.45,424.68,424.04,424.04,700.0,407.6746,407.8955,407.2808,407.2808,700.0
2020-10-14 12:50:00,423.96,424.49,423.96,424.49,1188.0,407.204,407.713,407.204,407.713,1188.0
2020-10-14 12:55:00,424.5,425.42,424.5,425.21,1599.0,407.7226,408.6063,407.7226,408.4046,1599.0
2020-10-14 13:00:00,425.21,425.21,425.21,425.21,0.0,408.4046,408.4046,408.4046,408.4046,0.0
2020-10-14 13:05:00,424.52,425.31,424.52,425.27,800.0,407.7418,408.5006,407.7418,408.4622,800.0
2020-10-14 13:10:00,425.81,426.0,425.19,425.19,1000.0,408.9809,409.1634,408.3854,408.3854,1000.0
2020-10-14 13:15:00,425.05,425.44,425.05,425.44,700.0,408.2509,408.6255,408.2509,408.6255,700.0
2020-10-14 13:20:00,425.12,425.12,425.12,425.12,100.0,408.3181,408.3181,408.3181,408.3181,100.0
2020-10-14 13:25:00,425.28,425.28,424.64,424.72,1300.0,408.4718,408.4718,407.8571,407.9339,1300.0
2020-10-14 13:30:00,424.53,424.53,423.68,423.99,1500.0,407.7514,407.7514,406.935,407.2328,1500.0
2020-10-14 13:35:00,424.03,424.25,423.55,424.24,800.0,407.2712,407.4825,406.8102,407.4729,800.0
2020-10-14 13:40:00,423.87,423.87,423.57,423.57,400.0,407.1175,407.1175,406.8294,406.8294,400.0
2020-10-14 13:45:00,423.92,424.09,423.86,423.86,500.0,407.1656,407.3288,407.1079,407.1079,500.0
2020-10-14 13:50:00,424.04,424.86,424.03,424.86,900.0,407.2808,408.0684,407.2712,408.0684,900.0
2020-10-14 13:55:00,424.52,424.52,424.52,424.52,100.0,407.7418,407.7418,407.7418,407.7418,100.0
2020-10-14 14:00:00,424.77,424.77,424.46,424.48,300.0,407.982,407.982,407.6842,407.7034,300.0
2020-10-14 14:05:00,424.65,425.14,424.65,424.77,600.0,407.8667,408.3373,407.8667,407.982,600.0
2020-10-14 14:10:00,425.14,425.19,424.83,424.83,400.0,408.3373,408.3854,408.0396,408.0396,400.0
2020-10-14 14:15:00,424.5,424.84,424.49,424.81,900.0,407.7226,408.0492,407.713,408.0204,900.0
2020-10-14 14:20:00,424.77,424.77,424.72,424.77,401.0,407.982,407.982,407.9339,407.982,401.0
2020-10-14 14:25:00,424.63,424.63,424.49,424.49,300.0,407.8475,407.8475,407.713,407.713,300.0
2020-10-14 14:30:00,423.7,423.7,423.68,423.68,373.0,406.9543,406.9543,406.935,406.935,373.0
2020-10-14 14:35:00,423.14,423.34,422.29,422.29,1261.0,406.4164,406.6085,405.6,405.6,1261.0
2020-10-14 14:40:00,422.66,423.74,422.66,423.34,1337.0,405.9554,406.9927,405.9554,406.6085,1337.0
2020-10-14 14:45:00,423.25,423.25,422.89,422.98,800.0,406.522,406.522,406.1763,406.2627,800.0
2020-10-14 14:50:00,423.31,423.91,423.31,423.91,800.0,406.5797,407.156,406.5797,407.156,800.0
2020-10-14 14:55:00,424.12,424.12,423.71,423.99,525.0,407.3577,407.3577,406.9639,407.2328,525.0
2020-10-14 15:00:00,424.29,424.8,424.29,424.8,400.0,407.5209,408.0108,407.5209,408.0108,400.0
2020-10-14 15:05:00,424.64,425.57,424.63,425.13,916.0,407.8571,408.7503,407.8475,408.3277,916.0
2020-10-14 15:10:00,424.94,425.53,424.94,425.21,753.0,408.1452,408.7119,408.1452,408.4046,753.0
2020-10-14 15:15:00,424.83,425.15,424.83,425.05,400.0,408.0396,408.3469,408.0396,408.2509,400.0
2020-10-14 15:20:00,424.96,425.08,424.52,424.75,1700.0,408.1645,408.2797,407.7418,407.9628,1700.0
2020-10-14 15:25:00,424.49,425.02,424.49,424.95,1439.0,407.713,408.2221,407.713,408.1548,1439.0
2020-10-14 15:30:00,424.74,425.93,424.61,425.93,2600.0,407.9531,409.0961,407.8283,409.0961,2600.0
2020-10-14 15:35:00,425.84,425.84,424.35,424.35,1700.0,409.0097,409.0097,407.5786,407.5786,1700.0
2020-10-14 15:40:00,424.94,424.94,424.39,424.67,2800.0,408.1452,408.1452,407.617,407.8859,2800.0
2020-10-14 15:45:00,424.65,424.89,424.4,424.44,2113.0,407.8667,408.0972,407.6266,407.665,2113.0
2020-10-14 15:50:00,424.99,425.17,424.57,424.96,1816.0,408.1933,408.3662,407.7899,408.1645,1816.0
2020-10-14 15:55:00,425.0,425.08,422.91,423.0,28533.0,408.2029,408.2797,406.1955,406.2819,28533.0
2020-10-15 09:30:00,419.2,420.99,418.21,420.99,6365.0,402.6321,404.3514,401.6812,404.3514,6365.0
2020-10-15 09:35:00,421.76,423.07,421.53,422.9,1678.0,405.0909,406.3492,404.87,406.1859,1678.0
2020-10-15 09:40:00,423.56,423.66,422.84,422.85,2706.0,406.8198,406.9158,406.1282,406.1378,2706.0
2020-10-15 09:45:00,422.19,424.08,422.19,424.08,1426.0,405.5039,407.3192,405.5039,407.3192,1426.0
2020-10-15 09:50:00,423.91,424.69,423.49,424.69,2500.0,407.156,407.9051,406.7526,407.9051,2500.0
2020-10-15 09:55:00,424.63,424.63,423.61,424.17,1500.0,407.8475,407.8475,406.8678,407.4057,1500.0
2020-10-15 10:00:00,424.08,424.92,423.95,424.55,1051.0,407.3192,408.126,407.1944,407.7707,1051.0
2020-10-15 10:05:00,423.95,424.17,423.04,423.71,2520.0,407.1944,407.4057,406.3203,406.9639,2520.0
2020-10-15 10:10:00,423.76,425.25,423.76,424.43,1600.0,407.0119,408.443,407.0119,407.6554,1600.0
2020-10-15 10:15:00,425.22,425.65,424.82,425.47,1200.0,408.4142,408.8272,408.03,408.6543,1200.0
2020-10-15 10:20:00,426.19,426.19,425.57,425.69,1300.0,409.3458,409.3458,408.7503,408.8656,1300.0
2020-10-15 10:25:00,425.68,428.15,425.64,428.15,4300.0,408.856,411.2284,408.8176,411.2284,4300.0
2020-10-15 10:30:00,428.57,428.57,426.46,426.46,9619.0,411.6318,411.6318,409.6052,409.6052,9619.0
2020-10-15 10:35:00,426.78,428.1,426.3,428.1,4640.0,409.9125,411.1804,409.4515,411.1804,4640.0
2020-10-15 10:40:00,427.69,428.38,427.0,427.73,3932.0,410.7866,411.4493,410.1238,410.825,3932.0
2020-10-15 10:45:00,427.74,428.43,427.53,428.2,1400.0,410.8346,411.4973,410.6329,411.2764,1400.0
2020-10-15 10:50:00,427.86,428.75,427.84,428.24,1800.0,410.9498,411.8047,410.9306,411.3148,1800.0
2020-10-15 10:55:00,428.15,428.4,427.91,428.4,1386.0,411.2284,411.4685,410.9979,411.4685,1386.0
2020-10-15 11:00:00,428.26,428.77,428.02,428.39,1225.0,411.334,411.8239,411.1035,411.4589,1225.0
2020-10-15 11:05:00,428.59,429.98,428.56,429.92,800.0,411.651,412.9861,411.6222,412.9284,800.0
2020-10-15 11:10:00,429.66,429.77,428.82,429.32,2415.0,412.6787,412.7843,411.8719,412.3521,2415.0
2020-10-15 11:15:00,429.57,431.42,429.57,430.9,5101.0,412.5923,414.3691,412.5923,413.8697,5101.0
2020-10-15 11:20:00,430.81,431.13,429.89,431.13,3938.0,413.7832,414.0906,412.8996,414.0906,3938.0
2020-10-15 11:25:00,431.19,431.19,429.39,429.39,1876.0,414.1482,414.1482,412.4194,412.4194,1876.0
2020-10-15 11:30:00,429.32,430.12,429.31,430.03,1343.0,412.3521,413.1205,412.3425,413.0341,1343.0
2020-10-15 11:35:00,429.42,429.42,428.97,429.0,500.0,412.4482,412.4482,412.016,412.0448,500.0
2020-10-15 11:40:00,429.38,429.52,428.23,428.36,1200.0,412.4098,412.5442,411.3052,411.4301,1200.0
2020-10-15 11:45:00,428.42,428.65,428.35,428.65,300.0,411.4877,411.7086,411.4205,411.7086,300.0
2020-10-15 11:50:00,428.81,428.96,428.14,428.96,1800.0,411.8623,412.0064,411.2188,412.0064,1800.0
2020-10-15 11:55:00,429.25,429.45,428.84,429.39,1220.0,412.2849,412.477,411.8911,412.4194,1220.0
2020-10-15 12:00:00,428.48,428.74,428.08,428.74,2300.0,411.5453,411.7951,411.1611,411.7951,2300.0
2020-10-15 12:05:00,428.42,428.86,428.17,428.76,2059.0,411.4877,411.9103,411.2476,411.8143,2059.0
2020-10-15 12:10:00,427.73,427.99,427.04,427.98,3445.0,410.825,411.0747,410.1622,411.0651,3445.0
2020-10-15 12:15:00,427.98,429.4,427.97,428.72,10260.0,411.0651,412.429,411.0555,411.7758,10260.0
2020-10-15 12:20:00,428.93,429.89,428.63,429.67,3450.0,411.9775,412.8996,411.6894,412.6883,3450.0
2020-10-15 12:25:00,429.78,430.37,429.78,430.12,1520.0,412.794,413.3606,412.794,413.1205,1520.0
2020-10-15 12:30:00,430.1,430.1,429.46,429.76,1404.0,413.1013,413.1013,412.4866,412.7747,1404.0
2020-10-15 12:35:00,429.96,430.25,429.96,430.25,505.0,412.9668,413.2454,412.9668,413.2454,505.0
2020-10-15 12:40:00,429.76,430.19,429.61,429.81,1394.0,412.7747,413.1878,412.6307,412.8228,1394.0
2020-10-15 12:45:00,429.34,430.06,428.95,429.85,772.0,412.3713,413.0629,411.9968,412.8612,772.0
2020-10-15 12:50:00,429.86,431.0,429.85,430.55,1344.0,412.8708,413.9657,412.8612,413.5335,1344.0
2020-10-15 12:55:00,430.18,430.42,429.94,430.31,1200.0,413.1781,413.4087,412.9476,413.303,1200.0
2020-10-15 13:00:00,430.35,430.78,430.29,430.66,1585.0,413.3414,413.7544,413.2838,413.6392,1585.0
2020-10-15 13:05:00,430.73,431.13,430.54,430.98,3244.0,413.7064,414.0906,413.5239,413.9465,3244.0
2020-10-15 13:10:00,430.99,432.3,430.99,432.24,2691.0,413.9561,415.2144,413.9561,415.1567,2691.0
2020-10-15 13:15:00,432.34,432.95,432.08,432.75,2100.0,415.2528,415.8387,415.0031,415.6466,2100.0
2020-10-15 13:20:00,432.75,432.87,432.19,432.22,1917.0,415.6466,415.7618,415.1087,415.1375,1917.0
2020-10-15 13:25:00,432.05,433.65,431.93,433.65,8433.0,414.9742,416.511,414.859,416.511,8433.0
2020-10-15 13:30:00,433.41,433.75,432.92,433.34,3986.0,416.2805,416.607,415.8099,416.2133,3986.0
2020-10-15 13:35:00,433.37,433.72,432.97,433.17,4078.0,416.2421,416.5782,415.8579,416.05,4078.0
2020-10-15 13:40:00,433.07,433.48,432.99,433.45,2300.0,415.9539,416.3477,415.8771,416.3189,2300.0
2020-10-15 13:45:00,433.45,433.45,432.09,432.53,2734.0,416.3189,416.3189,415.0127,415.4353,2734.0
2020-10-15 13:50:00,433.09,433.09,431.99,431.99,600.0,415.9731,415.9731,414.9166,414.9166,600.0
2020-10-15 13:55:00,432.23,433.01,432.15,432.96,9463.0,415.1471,415.8963,415.0703,415.8483,9463.0
2020-10-15 14:00:00,432.98,434.19,432.98,433.77,4973.0,415.8675,417.0297,415.8675,416.6263,4973.0
2020-10-15 14:05:00,434.03,434.29,433.74,434.18,3178.0,416.876,417.1257,416.5974,417.0201,3178.0
2020-10-15 14:10:00,434.17,434.47,433.76,433.91,2430.0,417.0105,417.2986,416.6167,416.7607,2430.0
2020-10-15 14:15:00,434.1,434.36,433.96,434.02,1578.0,416.9432,417.1929,416.8087,416.8664,1578.0
2020-10-15 14:20:00,434.0,434.28,433.9,434.2,3061.0,416.8472,417.1161,416.7511,417.0393,3061.0
2020-10-15 14:25:00,434.29,434.83,434.29,434.59,1901.0,417.1257,417.6444,417.1257,417.4139,1901.0
2020-10-15 14:30:00,434.68,435.2,434.68,435.2,6905.0,417.5003,417.9997,417.5003,417.9997,6905.0
2020-10-15 14:35:00,435.19,435.34,434.89,434.94,3312.0,417.9901,418.1342,417.702,417.75,3312.0
2020-10-15 14:40:00,435.04,435.04,434.32,434.51,4164.0,417.8461,417.8461,417.1545,417.337,4164.0
2020-10-15 14:45:00,434.47,434.93,434.47,434.79,6711.0,417.2986,417.7404,417.2986,417.6059,6711.0
2020-10-15 14:50:00,434.89,435.52,434.86,434.87,4661.0,417.702,418.3071,417.6732,417.6828,4661.0
2020-10-15 14:55:00,434.75,435.16,434.48,434.74,3053.0,417.5675,417.9613,417.3082,417.5579,3053.0
2020-10-15 15:00:00,434.98,435.04,434.64,434.8,2701.0,417.7884,417.8461,417.4619,417.6156,2701.0
2020-10-15 15:05:00,435.04,435.25,434.85,435.12,2803.0,417.8461,418.0478,417.6636,417.9229,2803.0
2020-10-15 15:10:00,434.96,435.2,434.81,435.06,1619.0,417.7692,417.9997,417.6252,417.8653,1619.0
2020-10-15 15:15:00,435.06,435.44,434.77,435.44,6155.0,417.8653,418.2303,417.5867,418.2303,6155.0
2020-10-15 15:20:00,435.4,435.4,434.17,434.61,4552.0,418.1918,418.1918,417.0105,417.4331,4552.0
2020-10-15 15:25:00,434.73,435.07,434.58,434.71,3588.0,417.5483,417.8749,417.4042,417.5291,3588.0
2020-10-15 15:30:00,434.59,434.94,434.25,434.57,4462.0,417.4139,417.75,417.0873,417.3946,4462.0
2020-10-15 15:35:00,434.49,434.75,434.33,434.52,2950.0,417.3178,417.5675,417.1641,417.3466,2950.0
2020-10-15 15:40:00,434.72,435.13,434.72,434.85,7249.0,417.5387,417.9325,417.5387,417.6636,7249.0
2020-10-15 15:45:00,434.88,435.13,433.87,433.94,17393.0,417.6924,417.9325,416.7223,416.7895,17393.0
2020-10-15 15:50:00,433.01,434.72,433.01,434.59,10673.0,415.8963,417.5387,415.8963,417.4139,10673.0
2020-10-15 15:55:00,434.22,435.36,433.86,434.97,35986.0,417.0585,418.1534,416.7127,417.7788,35986.0
2020-10-16 09:30:00,435.75,437.98,435.75,437.86,35650.0,418.528,420.6699,418.528,420.5546,35650.0
2020-10-16 09:35:00,437.86,438.02,434.41,434.42,1904.0,420.5546,420.7083,417.241,417.2506,1904.0
2020-10-16 09:40:00,434.93,436.05,434.23,435.83,2765.0,417.7404,418.8161,417.0681,418.6048,2765.0
2020-10-16 09:45:00,436.23,437.88,435.92,437.88,1998.0,418.989,420.5738,418.6913,420.5738,1998.0
2020-10-16 09:50:00,437.92,438.31,436.91,437.6,2176.0,420.6122,420.9868,419.6422,420.3049,2176.0
2020-10-16 09:55:00,437.32,439.9,437.3,439.44,2650.0,420.036,422.514,420.0167,422.0722,2650.0
2020-10-16 10:00:00,439.99,441.86,439.72,441.45,3822.0,422.6004,424.3965,422.3411,424.0027,3822.0
2020-10-16 10:05:00,441.69,441.85,440.34,441.54,1789.0,424.2332,424.3869,422.9366,424.0892,1789.0
2020-10-16 10:10:00,441.01,441.67,440.93,441.25,2027.0,423.5801,424.214,423.5033,423.8106,2027.0
2020-10-16 10:15:00,441.25,442.55,441.08,442.55,3101.0,423.8106,425.0593,423.6473,425.0593,3101.0
2020-10-16 10:20:00,442.32,442.88,441.89,441.94,2453.0,424.8383,425.3762,424.4253,424.4734,2453.0
2020-10-16 10:25:00,442.66,443.8,442.59,443.8,1206.0,425.1649,426.2598,425.0977,426.2598,1206.0
2020-10-16 10:30:00,443.68,444.15,443.48,443.5,9305.0,426.1446,426.596,425.9525,425.9717,9305.0
2020-10-16 10:35:00,443.22,444.62,443.22,443.36,3661.0,425.7028,427.0474,425.7028,425.8372,3661.0
2020-10-16 10:40:00,443.68,445.2,443.68,443.99,2201.0,426.1446,427.6045,426.1446,426.4423,2201.0
2020-10-16 10:45:00,444.25,445.09,443.8,445.09,5512.0,426.6921,427.4989,426.2598,427.4989,5512.0
2020-10-16 10:50:00,445.2,445.2,443.93,444.23,3642.0,427.6045,427.6045,426.3847,426.6729,3642.0
2020-10-16 10:55:00,444.3,444.39,443.01,443.31,3037.0,426.7401,426.8265,425.5011,425.7892,3037.0
2020-10-16 11:00:00,443.28,443.28,442.76,442.8,1600.0,425.7604,425.7604,425.261,425.2994,1600.0
2020-10-16 11:05:00,442.89,442.98,441.53,441.6,3474.0,425.3858,425.4723,424.0796,424.1468,3474.0
2020-10-16 11:10:00,441.85,441.85,439.58,440.09,1420.0,424.3869,424.3869,422.2066,422.6965,1420.0
2020-10-16 11:15:00,439.55,440.29,439.03,440.22,2232.0,422.1778,422.8886,421.6784,422.8213,2232.0
2020-10-16 11:20:00,440.53,441.15,440.39,440.46,2459.0,423.1191,423.7146,422.9846,423.0519,2459.0
2020-10-16 11:25:00,440.3,440.3,439.83,440.2,937.0,422.8982,422.8982,422.4468,422.8021,937.0
2020-10-16 11:30:00,441.54,441.54,440.8,440.86,700.0,424.0892,424.0892,423.3784,423.436,700.0
2020-10-16 11:35:00,441.4,441.4,440.97,440.97,700.0,423.9547,423.9547,423.5417,423.5417,700.0
2020-10-16 11:40:00,440.6,441.22,440.18,440.18,1250.0,423.1863,423.7818,422.7829,422.7829,1250.0
2020-10-16 11:45:00,440.84,440.98,440.61,440.96,600.0,423.4168,423.5513,423.1959,423.5321,600.0
2020-10-16 11:50:00,441.04,441.66,440.75,441.66,1500.0,423.6089,424.2044,423.3304,424.2044,1500.0
2020-10-16 11:55:00,441.66,442.0,441.37,442.0,1600.0,424.2044,424.531,423.9259,424.531,1600.0
2020-10-16 12:00:00,441.85,441.85,441.2,441.2,1855.0,424.3869,424.3869,423.7626,423.7626,1855.0
2020-10-16 12:05:00,441.03,441.05,439.93,440.92,2135.0,423.5993,423.6185,422.5428,423.4937,2135.0
2020-10-16 12:10:00,440.75,440.77,440.47,440.77,500.0,423.3304,423.3496,423.0615,423.3496,500.0
2020-10-16 12:15:00,440.84,440.84,440.0,440.0,400.0,423.4168,423.4168,422.61,422.61,400.0
2020-10-16 12:20:00,438.97,439.06,438.96,439.05,303.0,421.6207,421.7072,421.6111,421.6976,303.0
2020-10-16 12:25:00,439.14,439.86,439.14,439.69,1100.0,421.784,422.4756,421.784,422.3123,1100.0
2020-10-16 12:30:00,439.42,439.46,438.83,439.24,2601.0,422.053,422.0914,421.4863,421.8801,2601.0
2020-10-16 12:35:00,439.24,439.24,438.52,438.69,1000.0,421.8801,421.8801,421.1885,421.3518,1000.0
2020-10-16 12:40:00,438.69,438.69,438.43,438.59,600.0,421.3518,421.3518,421.1021,421.2558,600.0
2020-10-16 12:45:00,438.77,438.77,438.41,438.42,300.0,421.4286,421.4286,421.0829,421.0925,300.0
2020-10-16 12:50:00,438.07,438.18,437.44,437.44,1749.0,420.7563,420.862,420.1512,420.1512,1749.0
2020-10-16 12:55:00,437.91,438.35,437.91,438.08,473.0,420.6026,421.0252,420.6026,420.7659,473.0
2020-10-16 13:00:00,438.58,438.59,437.93,437.93,1500.0,421.2462,421.2558,420.6218,420.6218,1500.0
2020-10-16 13:05:00,437.91,437.91,437.66,437.66,400.0,420.6026,420.6026,420.3625,420.3625,400.0
2020-10-16 13:10:00,437.85,437.9,436.55,436.98,2307.0,420.545,420.593,419.2964,419.7094,2307.0
2020-10-16 13:15:00,437.46,438.67,437.46,438.38,1300.0,420.1704,421.3326,420.1704,421.0541,1300.0
2020-10-16 13:20:00,438.35,438.35,437.98,437.98,1074.0,421.0252,421.0252,420.6699,420.6699,1074.0
2020-10-16 13:25:00,438.04,438.82,438.04,438.82,670.0,420.7275,421.4767,420.7275,421.4767,670.0
2020-10-16 13:30:00,438.75,438.9,438.59,438.73,1500.0,421.4094,421.5535,421.2558,421.3902,1500.0
2020-10-16 13:35:00,438.61,439.16,438.61,439.16,2194.0,421.275,421.8032,421.275,421.8032,2194.0
2020-10-16 13:40:00,438.62,438.62,438.44,438.44,200.0,421.2846,421.2846,421.1117,421.1117,200.0
2020-10-16 13:45:00,438.44,438.88,438.44,438.85,1550.0,421.1117,421.5343,421.1117,421.5055,1550.0
2020-10-16 13:50:00,439.16,439.28,438.7,438.75,2504.0,421.8032,421.9185,421.3614,421.4094,2504.0
2020-10-16 13:55:00,438.72,439.2,438.54,438.88,1540.0,421.3806,421.8417,421.2077,421.5343,1540.0
2020-10-16 14:00:00,439.17,439.17,438.58,438.62,1000.0,421.8128,421.8128,421.2462,421.2846,1000.0
2020-10-16 14:05:00,438.5,438.52,438.35,438.36,1004.0,421.1693,421.1885,421.0252,421.0349,1004.0
2020-10-16 14:10:00,438.66,439.19,438.22,439.19,1477.0,421.323,421.832,420.9004,421.832,1477.0
2020-10-16 14:15:00,439.02,439.02,438.03,438.03,1903.0,421.6688,421.6688,420.7179,420.7179,1903.0
2020-10-16 14:20:00,438.06,438.87,437.81,438.18,1502.0,420.7467,421.5247,420.5066,420.862,1502.0
2020-10-16 14:25:00,438.02,438.49,438.02,438.48,1300.0,420.7083,421.1597,420.7083,421.1501,1300.0
2020-10-16 14:30:00,438.27,439.17,438.27,438.84,3021.0,420.9484,421.8128,420.9484,421.4959,3021.0
2020-10-16 14:35:00,439.12,439.12,438.51,438.8,1443.0,421.7648,421.7648,421.1789,421.4575,1443.0
2020-10-16 14:40:00,438.84,439.04,438.76,439.04,1501.0,421.4959,421.688,421.419,421.688,1501.0
2020-10-16 14:45:00,438.8,438.9,438.61,438.61,1138.0,421.4575,421.5535,421.275,421.275,1138.0
2020-10-16 14:50:00,438.91,439.84,438.91,439.72,3240.0,421.5631,422.4564,421.5631,422.3411,3240.0
2020-10-16 14:55:00,439.78,439.84,439.55,439.77,1162.0,422.3987,422.4564,422.1778,422.3891,1162.0
2020-10-16 15:00:00,439.8,439.8,438.72,438.94,4176.0,422.4179,422.4179,421.3806,421.5919,4176.0
2020-10-16 15:05:00,438.8,438.89,438.52,438.75,1400.0,421.4575,421.5439,421.1885,421.4094,1400.0
2020-10-16 15:10:00,438.59,438.59,437.7,437.82,1500.0,421.2558,421.2558,420.4009,420.5162,1500.0
2020-10-16 15:15:00,437.84,438.29,437.74,438.29,2509.0,420.5354,420.9676,420.4394,420.9676,2509.0
2020-10-16 15:20:00,438.06,438.39,437.83,438.39,2974.0,420.7467,421.0637,420.5258,421.0637,2974.0
2020-10-16 15:25:00,438.39,438.94,438.38,438.91,2545.0,421.0637,421.5919,421.0541,421.5631,2545.0
2020-10-16 15:30:00,438.84,438.84,437.77,438.08,3811.0,421.4959,421.4959,420.4682,420.7659,3811.0
2020-10-16 15:35:00,438.19,438.83,438.19,438.52,2700.0,420.8716,421.4863,420.8716,421.1885,2700.0
2020-10-16 15:40:00,438.22,438.46,437.6,438.15,2381.0,420.9004,421.1309,420.3049,420.8331,2381.0
2020-10-16 15:45:00,438.28,438.94,438.25,438.6,3199.0,420.958,421.5919,420.9292,421.2654,3199.0
2020-10-16 15:50:00,438.35,438.56,436.99,437.47,7977.0,421.0252,421.2269,419.719,420.18,7977.0
2020-10-16 15:55:00,437.47,438.15,437.24,437.49,20623.0,420.18,420.8331,419.9591,420.1992,20623.0
2020-10-19 09:30:00,437.41,437.89,437.41,437.88,4231.0,420.1224,420.5834,420.1224,420.5738,4231.0
2020-10-19 09:35:00,438.61,440.63,438.2,440.32,1800.0,421.275,423.2151,420.8812,422.9174,1800.0
2020-10-19 09:40:00,440.11,440.49,439.81,439.82,1183.0,422.7157,423.0807,422.4275,422.4371,1183.0
2020-10-19 09:45:00,440.66,440.85,440.18,440.18,650.0,423.2439,423.4264,422.7829,422.7829,650.0
2020-10-19 09:50:00,441.21,441.41,440.84,440.85,2793.0,423.7722,423.9643,423.4168,423.4264,2793.0
2020-10-19 09:55:00,441.31,442.44,440.8,440.8,3176.0,423.8683,424.9536,423.3784,423.3784,3176.0
2020-10-19 10:00:00,439.6,440.3,439.03,440.1,1621.0,422.2258,422.8982,421.6784,422.7061,1621.0
2020-10-19 10:05:00,438.44,438.49,437.75,438.01,2500.0,421.1117,421.1597,420.449,420.6987,2500.0
2020-10-19 10:10:00,438.22,438.94,437.86,438.07,4164.0,420.9004,421.5919,420.5546,420.7563,4164.0
2020-10-19 10:15:00,437.86,438.84,437.86,438.65,800.0,420.5546,421.4959,420.5546,421.3134,800.0
2020-10-19 10:20:00,438.64,440.0,438.63,440.0,1398.0,421.3038,422.61,421.2942,422.61,1398.0
2020-10-19 10:25:00,439.82,440.67,439.67,440.67,2738.0,422.4371,423.2536,422.2931,423.2536,2738.0
2020-10-19 10:30:00,440.68,440.99,440.36,440.36,3531.0,423.2632,423.5609,422.9558,422.9558,3531.0
2020-10-19 10:35:00,440.29,440.29,438.21,438.42,2150.0,422.8886,422.8886,420.8908,421.0925,2150.0
2020-10-19 10:40:00,438.65,439.08,438.3,438.3,1902.0,421.3134,421.7264,420.9772,420.9772,1902.0
2020-10-19 10:45:00,438.2,438.58,438.2,438.38,500.0,420.8812,421.2462,420.8812,421.0541,500.0
2020-10-19 10:50:00,438.49,440.1,438.49,439.66,4022.0,421.1597,422.7061,421.1597,422.2835,4022.0
2020-10-19 10:55:00,439.32,440.02,439.32,439.4,2080.0,421.9569,422.6292,421.9569,422.0337,2080.0
2020-10-19 11:00:00,439.45,439.63,438.76,438.94,3947.0,422.0818,422.2547,421.419,421.5919,3947.0
2020-10-19 11:05:00,438.76,439.53,438.62,439.5,2326.0,421.419,422.1586,421.2846,422.1298,2326.0
2020-10-19 11:10:00,439.22,439.34,438.62,438.81,4914.0,421.8609,421.9761,421.2846,421.4671,4914.0
2020-10-19 11:15:00,438.98,439.27,438.04,438.37,8495.0,421.6303,421.9089,420.7275,421.0445,8495.0
2020-10-19 11:20:00,438.37,438.82,437.6,438.12,9601.0,421.0445,421.4767,420.3049,420.8043,9601.0
2020-10-19 11:25:00,437.99,438.58,437.85,438.58,5066.0,420.6795,421.2462,420.545,421.2462,5066.0
2020-10-19 11:30:00,438.92,439.1,437.44,437.92,7462.0,421.5727,421.7456,420.1512,420.6122,7462.0
2020-10-19 11:35:00,437.9,437.98,437.5,437.5,1900.0,420.593,420.6699,420.2088,420.2088,1900.0
2020-10-19 11:40:00,438.0,438.14,437.29,437.94,3130.0,420.6891,420.8235,420.0071,420.6314,3130.0
2020-10-19 11:45:00,438.26,438.39,438.16,438.16,3794.0,420.9388,421.0637,420.8428,420.8428,3794.0
2020-10-19 11:50:00,438.28,439.07,438.28,438.58,2855.0,420.958,421.7168,420.958,421.2462,2855.0
2020-10-19 11:55:00,438.55,439.01,437.92,438.48,3073.0,421.2173,421.6592,420.6122,421.1501,3073.0
2020-10-19 12:00:00,438.16,438.27,436.8,436.92,20071.0,420.8428,420.9484,419.5365,419.6518,20071.0
2020-10-19 12:05:00,436.77,437.16,436.77,437.15,1200.0,419.5077,419.8823,419.5077,419.8727,1200.0
2020-10-19 12:10:00,437.42,437.92,436.98,437.12,5735.0,420.132,420.6122,419.7094,419.8439,5735.0
2020-10-19 12:15:00,437.1,437.77,437.09,437.59,3000.0,419.8246,420.4682,419.815,420.2953,3000.0
2020-10-19 12:20:00,437.47,437.76,437.1,437.24,4060.0,420.18,420.4586,419.8246,419.9591,4060.0
2020-10-19 12:25:00,437.32,437.53,436.9,437.14,1575.0,420.036,420.2377,419.6326,419.8631,1575.0
2020-10-19 12:30:00,437.08,438.19,436.9,437.25,4917.0,419.8054,420.8716,419.6326,419.9687,4917.0
2020-10-19 12:35:00,437.14,437.14,436.34,436.34,1500.0,419.8631,419.8631,419.0947,419.0947,1500.0
2020-10-19 12:40:00,436.06,436.63,436.05,436.51,896.0,418.8258,419.3732,418.8161,419.258,896.0
2020-10-19 12:45:00,436.4,436.4,435.61,435.61,1800.0,419.1523,419.1523,418.3935,418.3935,1800.0
2020-10-19 12:50:00,435.58,435.7,435.27,435.68,1400.0,418.3647,418.48,418.067,418.4608,1400.0
2020-10-19 12:55:00,435.72,436.41,435.69,435.7,4837.0,418.4992,419.1619,418.4704,418.48,4837.0
2020-10-19 13:00:00,435.67,435.89,435.0,435.0,2406.0,418.4512,418.6625,417.8076,417.8076,2406.0
2020-10-19 13:05:00,435.13,435.48,435.13,435.4,700.0,417.9325,418.2687,417.9325,418.1918,700.0
2020-10-19 13:10:00,435.56,435.72,435.48,435.67,3200.0,418.3455,418.4992,418.2687,418.4512,3200.0
2020-10-19 13:15:00,435.67,436.18,435.67,435.87,2700.0,418.4512,418.941,418.4512,418.6433,2700.0
2020-10-19 13:20:00,436.11,436.2,435.76,435.77,1200.0,418.8738,418.9602,418.5376,418.5472,1200.0
2020-10-19 13:25:00,436.07,436.16,435.72,435.85,2100.0,418.8354,418.9218,418.4992,418.6241,2100.0
2020-10-19 13:30:00,435.92,435.92,435.45,435.64,1400.0,418.6913,418.6913,418.2399,418.4224,1400.0
2020-10-19 13:35:00,435.66,435.86,435.55,435.55,1300.0,418.4416,418.6337,418.3359,418.3359,1300.0
2020-10-19 13:40:00,435.68,435.83,435.39,435.68,2500.0,418.4608,418.6048,418.1822,418.4608,2500.0
2020-10-19 13:45:00,435.72,435.72,434.75,435.09,2215.0,418.4992,418.4992,417.5675,417.8941,2215.0
2020-10-19 13:50:00,434.92,434.92,434.55,434.55,1700.0,417.7308,417.7308,417.3754,417.3754,1700.0
2020-10-19 13:55:00,434.65,434.66,434.34,434.34,300.0,417.4715,417.4811,417.1737,417.1737,300.0
2020-10-19 14:00:00,434.11,434.11,433.47,433.55,3867.0,416.9528,416.9528,416.3381,416.415,3867.0
2020-10-19 14:05:00,434.01,434.76,433.99,434.75,700.0,416.8568,417.5771,416.8376,417.5675,700.0
2020-10-19 14:10:00,434.66,435.0,434.21,434.72,1900.0,417.4811,417.8076,417.0489,417.5387,1900.0
2020-10-19 14:15:00,434.98,435.14,434.73,434.92,3194.0,417.7884,417.9421,417.5483,417.7308,3194.0
2020-10-19 14:20:00,434.94,435.0,434.77,435.0,700.0,417.75,417.8076,417.5867,417.8076,700.0
2020-10-19 14:25:00,434.98,435.31,434.82,435.28,1900.0,417.7884,418.1054,417.6348,418.0766,1900.0
2020-10-19 14:30:00,435.09,435.32,433.69,433.69,2203.0,417.8941,418.115,416.5494,416.5494,2203.0
2020-10-19 14:35:00,433.82,433.82,432.78,433.37,600.0,416.6743,416.6743,415.6754,416.2421,600.0
2020-10-19 14:40:00,433.44,433.49,433.21,433.31,800.0,416.3093,416.3573,416.0884,416.1844,800.0
2020-10-19 14:45:00,433.12,433.12,432.75,432.94,1497.0,416.0019,416.0019,415.6466,415.8291,1497.0
2020-10-19 14:50:00,432.65,433.03,432.59,433.03,1100.0,415.5505,415.9155,415.4929,415.9155,1100.0
2020-10-19 14:55:00,433.39,433.63,431.86,432.62,2000.0,416.2613,416.4918,414.7917,415.5217,2000.0
2020-10-19 15:00:00,432.17,432.53,431.01,432.27,4600.0,415.0895,415.4353,413.9753,415.1855,4600.0
2020-10-19 15:05:00,432.6,432.63,431.47,432.47,5585.0,415.5025,415.5313,414.4172,415.3776,5585.0
2020-10-19 15:10:00,432.57,433.08,432.26,432.67,3606.0,415.4737,415.9635,415.1759,415.5697,3606.0
2020-10-19 15:15:00,432.03,432.41,431.45,431.78,3474.0,414.955,415.32,414.398,414.7149,3474.0
2020-10-19 15:20:00,432.07,432.92,431.98,432.08,3708.0,414.9934,415.8099,414.907,415.0031,3708.0
2020-10-19 15:25:00,432.29,433.23,431.99,432.74,2500.0,415.2048,416.1076,414.9166,415.637,2500.0
2020-10-19 15:30:00,433.06,433.9,432.96,433.81,4365.0,415.9443,416.7511,415.8483,416.6647,4365.0
2020-10-19 15:35:00,433.82,435.22,433.53,434.64,5228.0,416.6743,418.019,416.3957,417.4619,5228.0
2020-10-19 15:40:00,434.73,434.78,433.7,433.74,5568.0,417.5483,417.5963,416.559,416.5974,5568.0
2020-10-19 15:45:00,433.79,434.41,433.76,434.29,7024.0,416.6455,417.241,416.6167,417.1257,7024.0
2020-10-19 15:50:00,434.0,434.29,433.13,433.13,8571.0,416.8472,417.1257,416.0116,416.0116,8571.0
2020-10-19 15:55:00,433.21,433.95,432.57,433.08,30897.0,416.0884,416.7991,415.4737,415.9635,30897.0
2020-10-20 09:30:00,434.55,437.07,433.6,433.6,6139.0,417.3754,419.7958,416.463,416.463,6139.0
2020-10-20 09:35:00,433.66,435.21,431.5,435.2,6458.0,416.5206,418.0093,414.446,417.9997,6458.0
2020-10-20 09:40:00,434.01,434.27,433.0,433.11,785.0,416.8568,417.1065,415.8867,415.9923,785.0
2020-10-20 09:45:00,433.64,434.37,433.64,434.34,1200.0,416.5014,417.2025,416.5014,417.1737,1200.0
2020-10-20 09:50:00,433.86,435.26,433.86,435.26,1049.0,416.7127,418.0574,416.7127,418.0574,1049.0
2020-10-20 09:55:00,435.35,436.57,434.57,436.56,1606.0,418.1438,419.3156,417.3946,419.306,1606.0
2020-10-20 10:00:00,436.34,436.88,436.06,436.5,600.0,419.0947,419.6133,418.8258,419.2484,600.0
2020-10-20 10:05:00,436.31,437.56,436.23,437.56,1880.0,419.0659,420.2665,418.989,420.2665,1880.0
2020-10-20 10:10:00,437.57,438.57,437.41,438.26,1741.0,420.2761,421.2366,420.1224,420.9388,1741.0
2020-10-20 10:15:00,438.65,439.45,437.86,437.86,1100.0,421.3134,422.0818,420.5546,420.5546,1100.0
2020-10-20 10:20:00,437.53,437.61,437.12,437.33,700.0,420.2377,420.3145,419.8439,420.0456,700.0
2020-10-20 10:25:00,437.0,437.8,436.17,436.91,1105.0,419.7286,420.497,418.9314,419.6422,1105.0
2020-10-20 10:30:00,437.65,437.65,436.02,436.02,713.0,420.3529,420.3529,418.7873,418.7873,713.0
2020-10-20 10:35:00,436.13,436.44,434.95,436.44,1700.0,418.893,419.1907,417.7596,419.1907,1700.0
2020-10-20 10:40:00,436.24,437.04,435.99,437.04,947.0,418.9986,419.767,418.7585,419.767,947.0
2020-10-20 10:45:00,437.01,437.01,435.43,435.85,1855.0,419.7382,419.7382,418.2207,418.6241,1855.0
2020-10-20 10:50:00,435.64,436.22,435.63,436.22,300.0,418.4224,418.9794,418.4127,418.9794,300.0
2020-10-20 10:55:00,437.22,437.22,435.89,435.89,1800.0,419.9399,419.9399,418.6625,418.6625,1800.0
2020-10-20 11:00:00,435.71,435.71,434.59,434.85,1200.0,418.4896,418.4896,417.4139,417.6636,1200.0
2020-10-20 11:05:00,435.25,435.89,435.25,435.47,606.0,418.0478,418.6625,418.0478,418.2591,606.0
2020-10-20 11:10:00,435.7,436.15,435.7,435.85,700.0,418.48,418.9122,418.48,418.6241,700.0
2020-10-20 11:15:00,436.09,436.81,435.91,436.24,1759.0,418.8546,419.5461,418.6817,418.9986,1759.0
2020-10-20 11:20:00,436.18,437.2,436.18,436.87,1000.0,418.941,419.9207,418.941,419.6037,1000.0
2020-10-20 11:25:00,436.73,437.08,436.73,436.89,1000.0,419.4693,419.8054,419.4693,419.6229,1000.0
2020-10-20 11:30:00,436.73,437.12,436.44,436.63,1601.0,419.4693,419.8439,419.1907,419.3732,1601.0
2020-10-20 11:35:00,436.44,436.48,436.1,436.39,1000.0,419.1907,419.2292,418.8642,419.1427,1000.0
2020-10-20 11:40:00,436.39,436.58,436.19,436.25,2547.0,419.1427,419.3252,418.9506,419.0082,2547.0
2020-10-20 11:45:00,436.25,436.25,435.92,435.92,300.0,419.0082,419.0082,418.6913,418.6913,300.0
2020-10-20 11:50:00,436.18,436.31,435.88,436.01,1400.0,418.941,419.0659,418.6529,418.7777,1400.0
2020-10-20 11:55:00,436.12,436.46,435.77,436.46,1600.0,418.8834,419.2099,418.5472,419.2099,1600.0
2020-10-20 12:00:00,436.53,436.73,436.48,436.62,1100.0,419.2772,419.4693,419.2292,419.3636,1100.0
2020-10-20 12:05:00,437.1,437.1,436.25,436.25,1300.0,419.8246,419.8246,419.0082,419.0082,1300.0
2020-10-20 12:10:00,436.16,436.29,436.01,436.17,600.0,418.9218,419.0467,418.7777,418.9314,600.0
2020-10-20 12:15:00,436.71,436.71,436.12,436.13,700.0,419.4501,419.4501,418.8834,418.893,700.0
2020-10-20 12:20:00,436.71,436.73,436.48,436.48,1000.0,419.4501,419.4693,419.2292,419.2292,1000.0
2020-10-20 12:25:00,436.7,436.82,436.52,436.82,600.0,419.4405,419.5557,419.2676,419.5557,600.0
2020-10-20 12:30:00,436.53,438.07,436.27,438.07,2456.0,419.2772,420.7563,419.0275,420.7563,2456.0
2020-10-20 12:35:00,438.93,438.99,438.02,438.49,1800.0,421.5823,421.64,420.7083,421.1597,1800.0
2020-10-20 12:40:00,438.38,438.52,438.0,438.52,526.0,421.0541,421.1885,420.6891,421.1885,526.0
2020-10-20 12:45:00,438.04,438.43,438.04,438.4,464.0,420.7275,421.1021,420.7275,421.0733,464.0
2020-10-20 12:50:00,438.07,438.4,438.07,438.25,500.0,420.7563,421.0733,420.7563,420.9292,500.0
2020-10-20 12:55:00,437.99,438.07,437.8,437.8,900.0,420.6795,420.7563,420.497,420.497,900.0
2020-10-20 13:00:00,437.85,438.86,437.85,438.63,3735.0,420.545,421.5151,420.545,421.2942,3735.0
2020-10-20 13:05:00,438.95,439.17,438.76,438.76,800.0,421.6015,421.8128,421.419,421.419,800.0
2020-10-20 13:10:00,438.5,439.14,438.31,438.89,1500.0,421.1693,421.784,420.9868,421.5439,1500.0
2020-10-20 13:15:00,439.3,439.46,438.86,438.86,1762.0,421.9377,422.0914,421.5151,421.5151,1762.0
2020-10-20 13:20:00,438.91,440.07,438.87,440.03,3257.0,421.5631,422.6773,421.5247,422.6388,3257.0
2020-10-20 13:25:00,439.91,440.33,439.91,440.18,2686.0,422.5236,422.927,422.5236,422.7829,2686.0
2020-10-20 13:30:00,439.84,440.49,439.83,440.49,1200.0,422.4564,423.0807,422.4468,423.0807,1200.0
2020-10-20 13:35:00,440.29,440.45,440.12,440.41,1802.0,422.8886,423.0422,422.7253,423.0038,1802.0
2020-10-20 13:40:00,440.65,440.66,438.91,438.91,2200.0,423.2343,423.2439,421.5631,421.5631,2200.0
2020-10-20 13:45:00,438.76,438.76,438.21,438.59,2255.0,421.419,421.419,420.8908,421.2558,2255.0
2020-10-20 13:50:00,438.75,438.9,438.35,438.73,700.0,421.4094,421.5535,421.0252,421.3902,700.0
2020-10-20 13:55:00,438.76,438.76,437.62,437.63,2000.0,421.419,421.419,420.3241,420.3337,2000.0
2020-10-20 14:00:00,438.21,438.24,438.0,438.0,1287.0,420.8908,420.9196,420.6891,420.6891,1287.0
2020-10-20 14:05:00,437.86,438.01,437.17,437.72,4500.0,420.5546,420.6987,419.8919,420.4201,4500.0
2020-10-20 14:10:00,437.72,438.19,437.72,438.06,1220.0,420.4201,420.8716,420.4201,420.7467,1220.0
2020-10-20 14:15:00,438.34,439.1,438.34,438.84,2204.0,421.0156,421.7456,421.0156,421.4959,2204.0
2020-10-20 14:20:00,438.92,439.34,438.38,438.63,2320.0,421.5727,421.9761,421.0541,421.2942,2320.0
2020-10-20 14:25:00,438.93,439.28,438.92,439.02,3000.0,421.5823,421.9185,421.5727,421.6688,3000.0
2020-10-20 14:30:00,439.22,439.35,438.88,439.32,1920.0,421.8609,421.9857,421.5343,421.9569,1920.0
2020-10-20 14:35:00,439.1,439.1,438.19,438.52,1800.0,421.7456,421.7456,420.8716,421.1885,1800.0
2020-10-20 14:40:00,438.69,438.98,438.43,438.44,720.0,421.3518,421.6303,421.1021,421.1117,720.0
2020-10-20 14:45:00,438.77,438.83,438.3,438.57,1400.0,421.4286,421.4863,420.9772,421.2366,1400.0
2020-10-20 14:50:00,438.32,438.83,438.29,438.3,606.0,420.9964,421.4863,420.9676,420.9772,606.0
2020-10-20 14:55:00,438.35,438.35,437.32,437.6,1065.0,421.0252,421.0252,420.036,420.3049,1065.0
2020-10-20 15:00:00,437.69,438.5,437.69,438.5,1520.0,420.3913,421.1693,420.3913,421.1693,1520.0
2020-10-20 15:05:00,438.32,438.51,436.94,436.94,2500.0,420.9964,421.1789,419.671,419.671,2500.0
2020-10-20 15:10:00,436.24,436.67,436.0,436.45,3484.0,418.9986,419.4116,418.7681,419.2003,3484.0
2020-10-20 15:15:00,436.23,436.57,435.44,436.3,3151.0,418.989,419.3156,418.2303,419.0563,3151.0
2020-10-20 15:20:00,436.36,437.48,436.2,437.35,2740.0,419.1139,420.1896,418.9602,420.0648,2740.0
2020-10-20 15:25:00,437.35,437.69,436.97,437.69,1900.0,420.0648,420.3913,419.6998,420.3913,1900.0
2020-10-20 15:30:00,437.27,437.39,436.32,436.77,2315.0,419.9879,420.1032,419.0755,419.5077,2315.0
2020-10-20 15:35:00,436.75,436.75,435.44,436.1,3604.0,419.4885,419.4885,418.2303,418.8642,3604.0
2020-10-20 15:40:00,437.05,437.59,436.77,437.22,3605.0,419.7766,420.2953,419.5077,419.9399,3605.0
2020-10-20 15:45:00,437.09,437.31,436.38,436.49,3171.0,419.815,420.0263,419.1331,419.2388,3171.0
2020-10-20 15:50:00,436.24,436.96,435.99,436.85,6301.0,418.9986,419.6902,418.7585,419.5845,6301.0
2020-10-20 15:55:00,436.67,436.76,436.08,436.47,18532.0,419.4116,419.4981,418.845,419.2195,18532.0
2020-10-21 09:30:00,435.57,436.7,435.17,435.17,5597.0,418.3551,419.4405,417.9709,417.9709,5597.0
2020-10-21 09:35:00,435.93,438.6,435.92,438.48,1858.0,418.7009,421.2654,418.6913,421.1501,1858.0
2020-10-21 09:40:00,438.35,439.41,437.99,439.41,1097.0,421.0252,422.0434,420.6795,422.0434,1097.0
2020-10-21 09:45:00,438.89,438.89,437.14,437.52,1400.0,421.5439,421.5439,419.8631,420.228,1400.0
2020-10-21 09:50:00,436.95,438.84,436.87,438.59,2450.0,419.6806,421.4959,419.6037,421.2558,2450.0
2020-10-21 09:55:00,438.44,438.84,438.15,438.21,700.0,421.1117,421.4959,420.8331,420.8908,700.0
2020-10-21 10:00:00,438.3,439.77,438.3,439.26,4085.0,420.9772,422.3891,420.9772,421.8993,4085.0
2020-10-21 10:05:00,439.33,439.92,438.48,438.97,4707.0,421.9665,422.5332,421.1501,421.6207,4707.0
2020-10-21 10:10:00,438.83,439.13,437.42,437.42,9283.0,421.4863,421.7744,420.132,420.132,9283.0
2020-10-21 10:15:00,437.77,437.84,437.39,437.5,1100.0,420.4682,420.5354,420.1032,420.2088,1100.0
2020-10-21 10:20:00,437.81,437.81,437.49,437.58,1000.0,420.5066,420.5066,420.1992,420.2857,1000.0
2020-10-21 10:25:00,437.43,437.43,436.45,436.45,1000.0,420.1416,420.1416,419.2003,419.2003,1000.0
2020-10-21 10:30:00,436.33,436.88,436.33,436.65,2704.0,419.0851,419.6133,419.0851,419.3924,2704.0
2020-10-21 10:35:00,436.89,437.21,436.58,436.63,2087.0,419.6229,419.9303,419.3252,419.3732,2087.0
2020-10-21 10:40:00,436.48,437.28,436.48,436.91,1503.0,419.2292,419.9975,419.2292,419.6422,1503.0
2020-10-21 10:45:00,436.91,437.33,435.92,435.92,3152.0,419.6422,420.0456,418.6913,418.6913,3152.0
2020-10-21 10:50:00,436.05,436.52,435.96,436.0,1700.0,418.8161,419.2676,418.7297,418.7681,1700.0
2020-10-21 10:55:00,435.9,436.12,435.33,435.44,1702.0,418.6721,418.8834,418.1246,418.2303,1702.0
2020-10-21 11:00:00,435.44,436.58,435.11,436.58,3400.0,418.2303,419.3252,417.9133,419.3252,3400.0
2020-10-21 11:05:00,436.49,436.69,435.75,435.75,1486.0,419.2388,419.4309,418.528,418.528,1486.0
2020-10-21 11:10:00,435.82,435.82,434.78,435.03,1200.0,418.5952,418.5952,417.5963,417.8365,1200.0
2020-10-21 11:15:00,434.72,434.72,434.0,434.51,1761.0,417.5387,417.5387,416.8472,417.337,1761.0
2020-10-21 11:20:00,434.7,434.7,433.68,434.09,1430.0,417.5195,417.5195,416.5398,416.9336,1430.0
2020-10-21 11:25:00,433.9,434.81,433.81,434.59,1772.0,416.7511,417.6252,416.6647,417.4139,1772.0
2020-10-21 11:30:00,434.58,435.82,434.45,435.66,1200.0,417.4042,418.5952,417.2794,418.4416,1200.0
2020-10-21 11:35:00,435.48,436.39,435.48,436.12,1600.0,418.2687,419.1427,418.2687,418.8834,1600.0
2020-10-21 11:40:00,435.85,436.69,435.85,436.69,600.0,418.6241,419.4309,418.6241,419.4309,600.0
2020-10-21 11:45:00,436.68,437.01,436.53,436.7,2400.0,419.4212,419.7382,419.2772,419.4405,2400.0
2020-10-21 11:50:00,437.12,437.46,437.12,437.18,1000.0,419.8439,420.1704,419.8439,419.9015,1000.0
2020-10-21 11:55:00,437.3,437.54,435.96,435.96,2901.0,420.0167,420.2473,418.7297,418.7297,2901.0
2020-10-21 12:00:00,436.02,436.02,435.32,435.32,400.0,418.7873,418.7873,418.115,418.115,400.0
2020-10-21 12:05:00,435.59,435.87,435.38,435.71,1326.0,418.3743,418.6433,418.1726,418.4896,1326.0
2020-10-21 12:10:00,435.72,436.67,435.37,436.39,2800.0,418.4992,419.4116,418.163,419.1427,2800.0
2020-10-21 12:15:00,436.39,436.39,435.42,435.9,600.0,419.1427,419.1427,418.211,418.6721,600.0
2020-10-21 12:20:00,436.14,438.41,436.14,438.16,2228.0,418.9026,421.0829,418.9026,420.8428,2228.0
2020-10-21 12:25:00,437.7,437.7,436.17,436.64,11100.0,420.4009,420.4009,418.9314,419.3828,11100.0
2020-10-21 12:30:00,436.68,436.71,436.13,436.14,2480.0,419.4212,419.4501,418.893,418.9026,2480.0
2020-10-21 12:35:00,435.89,436.04,435.27,435.99,1491.0,418.6625,418.8065,418.067,418.7585,1491.0
2020-10-21 12:40:00,435.99,435.99,435.15,435.48,800.0,418.7585,418.7585,417.9517,418.2687,800.0
2020-10-21 12:45:00,435.31,435.99,434.41,434.69,2749.0,418.1054,418.7585,417.241,417.5099,2749.0
2020-10-21 12:50:00,434.86,435.35,434.47,435.31,7413.0,417.6732,418.1438,417.2986,418.1054,7413.0
2020-10-21 12:55:00,435.31,435.49,434.82,435.07,3899.0,418.1054,418.2783,417.6348,417.8749,3899.0
2020-10-21 13:00:00,435.05,435.49,434.63,435.4,3162.0,417.8557,418.2783,417.4523,418.1918,3162.0
2020-10-21 13:05:00,435.41,435.5,435.12,435.12,679.0,418.2014,418.2879,417.9229,417.9229,679.0
2020-10-21 13:10:00,435.48,435.68,435.16,435.68,1386.0,418.2687,418.4608,417.9613,418.4608,1386.0
2020-10-21 13:15:00,435.9,436.57,435.76,436.54,1200.0,418.6721,419.3156,418.5376,419.2868,1200.0
2020-10-21 13:20:00,436.54,437.09,436.2,437.09,1800.0,419.2868,419.815,418.9602,419.815,1800.0
2020-10-21 13:25:00,437.0,437.48,436.36,436.36,1303.0,419.7286,420.1896,419.1139,419.1139,1303.0
2020-10-21 13:30:00,436.78,436.99,436.78,436.99,502.0,419.5173,419.719,419.5173,419.719,502.0
2020-10-21 13:35:00,436.63,436.94,436.5,436.5,1100.0,419.3732,419.671,419.2484,419.2484,1100.0
2020-10-21 13:40:00,436.22,436.5,435.99,435.99,900.0,418.9794,419.2484,418.7585,418.7585,900.0
2020-10-21 13:45:00,436.2,436.51,436.1,436.51,1100.0,418.9602,419.258,418.8642,419.258,1100.0
2020-10-21 13:50:00,436.54,437.54,436.54,437.26,1100.0,419.2868,420.2473,419.2868,419.9783,1100.0
2020-10-21 13:55:00,437.21,437.26,436.92,437.26,900.0,419.9303,419.9783,419.6518,419.9783,900.0
2020-10-21 14:00:00,437.1,437.56,437.03,437.31,1226.0,419.8246,420.2665,419.7574,420.0263,1226.0
2020-10-21 14:05:00,437.5,437.51,437.08,437.08,700.0,420.2088,420.2184,419.8054,419.8054,700.0
2020-10-21 14:10:00,437.25,437.95,437.01,437.93,1008.0,419.9687,420.6411,419.7382,420.6218,1008.0
2020-10-21 14:15:00,438.09,438.27,437.75,438.03,1203.0,420.7755,420.9484,420.449,420.7179,1203.0
2020-10-21 14:20:00,438.07,438.43,437.99,438.43,1200.0,420.7563,421.1021,420.6795,421.1021,1200.0
2020-10-21 14:25:00,438.44,438.89,438.41,438.76,1601.0,421.1117,421.5439,421.0829,421.419,1601.0
2020-10-21 14:30:00,438.55,439.08,438.54,439.08,1000.0,421.2173,421.7264,421.2077,421.7264,1000.0
2020-10-21 14:35:00,438.84,439.29,438.83,439.29,932.0,421.4959,421.9281,421.4863,421.9281,932.0
2020-10-21 14:40:00,439.3,439.66,438.93,439.09,2301.0,421.9377,422.2835,421.5823,421.736,2301.0
2020-10-21 14:45:00,439.08,439.58,439.02,439.58,1602.0,421.7264,422.2066,421.6688,422.2066,1602.0
2020-10-21 14:50:00,439.36,439.78,439.36,439.43,1400.0,421.9953,422.3987,421.9953,422.0626,1400.0
2020-10-21 14:55:00,439.33,439.34,438.86,439.34,1300.0,421.9665,421.9761,421.5151,421.9761,1300.0
2020-10-21 15:00:00,439.59,439.63,438.85,438.85,1404.0,422.2162,422.2547,421.5055,421.5055,1404.0
2020-10-21 15:05:00,439.01,439.01,438.36,438.36,1280.0,421.6592,421.6592,421.0349,421.0349,1280.0
2020-10-21 15:10:00,438.35,438.84,438.27,438.42,2502.0,421.0252,421.4959,420.9484,421.0925,2502.0
2020-10-21 15:15:00,438.13,438.13,437.55,437.72,900.0,420.8139,420.8139,420.2569,420.4201,900.0
2020-10-21 15:20:00,437.87,438.58,437.73,438.58,1801.0,420.5642,421.2462,420.4297,421.2462,1801.0
2020-10-21 15:25:00,438.61,439.01,438.16,438.57,3554.0,421.275,421.6592,420.8428,421.2366,3554.0
2020-10-21 15:30:00,438.52,438.57,437.19,437.19,3665.0,421.1885,421.2366,419.9111,419.9111,3665.0
2020-10-21 15:35:00,437.39,437.96,437.3,437.31,3796.0,420.1032,420.6507,420.0167,420.0263,3796.0
2020-10-21 15:40:00,437.31,437.31,436.71,436.72,3457.0,420.0263,420.0263,419.4501,419.4597,3457.0
2020-10-21 15:45:00,436.79,437.23,436.7,437.06,5490.0,419.5269,419.9495,419.4405,419.7862,5490.0
2020-10-21 15:50:00,437.16,439.64,437.16,439.36,17700.0,419.8823,422.2643,419.8823,421.9953,17700.0
2020-10-21 15:55:00,439.43,439.47,436.33,437.23,126155.0,422.0626,422.101,419.0851,419.9495,126155.0
2020-10-22 09:30:00,436.3,436.74,434.72,436.68,5622.0,419.0563,419.4789,417.5387,419.4212,5622.0
2020-10-22 09:35:00,438.22,438.87,438.22,438.87,300.0,420.9004,421.5247,420.9004,421.5247,300.0
2020-10-22 09:40:00,439.3,442.49,439.3,442.49,1463.0,421.9377,425.0016,421.9377,425.0016,1463.0
2020-10-22 09:45:00,442.81,442.86,442.19,442.19,600.0,425.309,425.357,424.7135,424.7135,600.0
2020-10-22 09:50:00,442.73,443.23,442.29,442.29,1900.0,425.2321,425.7124,424.8095,424.8095,1900.0
2020-10-22 09:55:00,442.52,443.45,442.52,443.3,1600.0,425.0304,425.9237,425.0304,425.7796,1600.0
2020-10-22 10:00:00,442.47,442.89,441.37,442.12,4400.0,424.9824,425.3858,423.9259,424.6462,4400.0
2020-10-22 10:05:00,441.52,442.0,440.94,441.13,3775.0,424.07,424.531,423.5129,423.6954,3775.0
2020-10-22 10:10:00,441.46,442.13,441.46,441.99,3296.0,424.0123,424.6558,424.0123,424.5214,3296.0
2020-10-22 10:15:00,442.89,442.89,441.4,441.98,2000.0,425.3858,425.3858,423.9547,424.5118,2000.0
2020-10-22 10:20:00,442.13,442.43,441.46,441.46,1500.0,424.6558,424.944,424.0123,424.0123,1500.0
2020-10-22 10:25:00,441.31,441.62,440.6,440.88,2485.0,423.8683,424.166,423.1863,423.4553,2485.0
2020-10-22 10:30:00,440.75,440.77,439.58,439.6,2200.0,423.3304,423.3496,422.2066,422.2258,2200.0
2020-10-22 10:35:00,440.16,440.37,439.46,439.47,5000.0,422.7637,422.9654,422.0914,422.101,5000.0
2020-10-22 10:40:00,439.46,439.82,438.82,438.83,911.0,422.0914,422.4371,421.4767,421.4863,911.0
2020-10-22 10:45:00,439.25,439.67,438.82,438.94,655.0,421.8897,422.2931,421.4767,421.5919,655.0
2020-10-22 10:50:00,439.59,440.36,438.95,440.28,1503.0,422.2162,422.9558,421.6015,422.879,1503.0
2020-10-22 10:55:00,440.44,440.63,440.05,440.62,500.0,423.0326,423.2151,422.6581,423.2055,500.0
2020-10-22 11:00:00,441.22,441.63,441.0,441.0,500.0,423.7818,424.1756,423.5705,423.5705,500.0
2020-10-22 11:05:00,441.24,441.64,440.99,441.09,1500.0,423.801,424.1852,423.5609,423.657,1500.0
2020-10-22 11:10:00,441.34,442.4,441.34,442.25,1413.0,423.8971,424.9152,423.8971,424.7711,1413.0
2020-10-22 11:15:00,442.5,442.54,441.94,441.94,950.0,425.0112,425.0496,424.4734,424.4734,950.0
2020-10-22 11:20:00,442.26,442.44,441.76,441.76,600.0,424.7807,424.9536,424.3005,424.3005,600.0
2020-10-22 11:25:00,442.06,442.72,442.0,442.47,1257.0,424.5886,425.2225,424.531,424.9824,1257.0
2020-10-22 11:30:00,441.88,441.88,441.41,441.47,600.0,424.4157,424.4157,423.9643,424.0219,600.0
2020-10-22 11:35:00,441.44,441.44,440.43,440.86,3200.0,423.9931,423.9931,423.023,423.436,3200.0
2020-10-22 11:40:00,440.4,441.47,440.4,441.42,1200.0,422.9942,424.0219,422.9942,423.9739,1200.0
2020-10-22 11:45:00,441.03,441.78,440.98,441.68,500.0,423.5993,424.3197,423.5513,424.2236,500.0
2020-10-22 11:50:00,441.41,441.41,441.06,441.06,500.0,423.9643,423.9643,423.6281,423.6281,500.0
2020-10-22 11:55:00,440.63,440.68,439.65,440.46,3024.0,423.2151,423.2632,422.2739,423.0519,3024.0
2020-10-22 12:00:00,440.73,440.73,438.96,439.01,3668.0,423.3112,423.3112,421.6111,421.6592,3668.0
2020-10-22 12:05:00,439.63,440.05,439.35,440.03,2794.0,422.2547,422.6581,421.9857,422.6388,2794.0
2020-10-22 12:10:00,440.05,440.68,439.94,439.94,1612.0,422.6581,423.2632,422.5524,422.5524,1612.0
2020-10-22 12:15:00,440.34,441.09,440.11,441.07,2200.0,422.9366,423.657,422.7157,423.6377,2200.0
2020-10-22 12:20:00,441.36,441.6,441.05,441.42,1744.0,423.9163,424.1468,423.6185,423.9739,1744.0
2020-10-22 12:25:00,441.34,441.75,441.17,441.43,2612.0,423.8971,424.2909,423.7338,423.9835,2612.0
2020-10-22 12:30:00,441.16,441.36,440.77,440.77,2627.0,423.7242,423.9163,423.3496,423.3496,2627.0
2020-10-22 12:35:00,441.0,441.42,440.56,441.26,3879.0,423.5705,423.9739,423.1479,423.8202,3879.0
2020-10-22 12:40:00,441.38,441.52,440.77,441.49,2400.0,423.9355,424.07,423.3496,424.0411,2400.0
2020-10-22 12:45:00,441.38,441.98,441.29,441.98,2399.0,423.9355,424.5118,423.849,424.5118,2399.0
2020-10-22 12:50:00,442.05,442.45,441.76,441.79,900.0,424.579,424.9632,424.3005,424.3293,900.0
2020-10-22 12:55:00,441.94,441.95,441.59,441.59,300.0,424.4734,424.483,424.1372,424.1372,300.0
2020-10-22 13:00:00,442.1,442.1,441.9,441.9,200.0,424.627,424.627,424.4349,424.4349,200.0
2020-10-22 13:05:00,442.02,442.23,441.68,442.03,1602.0,424.5502,424.7519,424.2236,424.5598,1602.0
2020-10-22 13:10:00,442.29,442.54,441.53,442.54,3126.0,424.8095,425.0496,424.0796,425.0496,3126.0
2020-10-22 13:15:00,442.03,442.04,441.73,441.73,1018.0,424.5598,424.5694,424.2717,424.2717,1018.0
2020-10-22 13:20:00,441.55,441.76,441.13,441.55,2116.0,424.0988,424.3005,423.6954,424.0988,2116.0
2020-10-22 13:25:00,441.74,441.74,441.04,441.26,500.0,424.2813,424.2813,423.6089,423.8202,500.0
2020-10-22 13:30:00,441.44,441.52,441.3,441.36,2417.0,423.9931,424.07,423.8587,423.9163,2417.0
2020-10-22 13:35:00,441.03,441.28,440.81,441.23,2214.0,423.5993,423.8394,423.388,423.7914,2214.0
2020-10-22 13:40:00,441.11,441.46,440.95,441.31,1650.0,423.6762,424.0123,423.5225,423.8683,1650.0
2020-10-22 13:45:00,441.48,441.76,441.32,441.76,900.0,424.0315,424.3005,423.8779,424.3005,900.0
2020-10-22 13:50:00,441.9,442.33,441.58,442.33,1602.0,424.4349,424.8479,424.1276,424.8479,1602.0
2020-10-22 13:55:00,442.43,442.43,442.21,442.31,800.0,424.944,424.944,424.7327,424.8287,800.0
2020-10-22 14:00:00,442.46,442.87,442.46,442.63,1069.0,424.9728,425.3666,424.9728,425.1361,1069.0
2020-10-22 14:05:00,442.6,443.65,442.5,442.72,2198.0,425.1073,426.1158,425.0112,425.2225,2198.0
2020-10-22 14:10:00,442.58,443.04,442.58,442.92,2111.0,425.0881,425.5299,425.0881,425.4146,2111.0
2020-10-22 14:15:00,443.1,443.7,442.84,443.01,1400.0,425.5875,426.1638,425.3378,425.5011,1400.0
2020-10-22 14:20:00,443.17,443.57,443.16,443.57,600.0,425.6547,426.0389,425.6451,426.0389,600.0
2020-10-22 14:25:00,443.38,443.38,442.7,443.07,2900.0,425.8564,425.8564,425.2033,425.5587,2900.0
2020-10-22 14:30:00,442.99,443.25,442.51,442.51,5511.0,425.4819,425.7316,425.0208,425.0208,5511.0
2020-10-22 14:35:00,442.84,442.96,442.64,442.96,2830.0,425.3378,425.453,425.1457,425.453,2830.0
2020-10-22 14:40:00,443.21,443.21,442.79,442.8,1400.0,425.6932,425.6932,425.2898,425.2994,1400.0
2020-10-22 14:45:00,443.06,443.17,443.06,443.1,400.0,425.5491,425.6547,425.5491,425.5875,400.0
2020-10-22 14:50:00,443.22,443.44,442.99,443.21,1804.0,425.7028,425.9141,425.4819,425.6932,1804.0
2020-10-22 14:55:00,442.79,443.24,442.6,442.73,1315.0,425.2898,425.722,425.1073,425.2321,1315.0
2020-10-22 15:00:00,442.87,443.04,442.57,443.0,2597.0,425.3666,425.5299,425.0785,425.4915,2597.0
2020-10-22 15:05:00,442.67,442.81,442.42,442.42,2662.0,425.1745,425.309,424.9344,424.9344,2662.0
2020-10-22 15:10:00,442.64,442.88,442.59,442.62,8767.0,425.1457,425.3762,425.0977,425.1265,8767.0
2020-10-22 15:15:00,442.7,442.91,442.6,442.85,3719.0,425.2033,425.405,425.1073,425.3474,3719.0
2020-10-22 15:20:00,442.85,442.89,442.56,442.89,1451.0,425.3474,425.3858,425.0689,425.3858,1451.0
2020-10-22 15:25:00,442.78,442.78,441.97,442.19,2201.0,425.2802,425.2802,424.5022,424.7135,2201.0
2020-10-22 15:30:00,442.31,442.53,442.18,442.35,2300.0,424.8287,425.04,424.7039,424.8672,2300.0
2020-10-22 15:35:00,442.21,442.57,441.5,441.5,3300.0,424.7327,425.0785,424.0507,424.0507,3300.0
2020-10-22 15:40:00,441.77,442.08,441.77,441.89,900.0,424.3101,424.6078,424.3101,424.4253,900.0
2020-10-22 15:45:00,442.02,442.13,441.59,441.66,4000.0,424.5502,424.6558,424.1372,424.2044,4000.0
2020-10-22 15:50:00,441.86,442.06,440.92,441.81,9834.0,424.3965,424.5886,423.4937,424.3485,9834.0
2020-10-22 15:55:00,441.56,441.96,440.66,441.15,28731.0,424.1084,424.4926,423.2439,423.7146,28731.0
2020-10-23 09:30:00,444.0,445.15,442.7,445.15,9100.0,426.4519,427.5565,425.2033,427.5565,9100.0
2020-10-23 09:35:00,446.13,448.4,445.01,448.4,3430.0,428.4978,430.678,427.422,430.678,3430.0
2020-10-23 09:40:00,448.03,448.75,447.0,448.5,2950.0,430.3227,431.0142,429.3334,430.7741,2950.0
2020-10-23 09:45:00,448.75,448.86,448.08,448.08,3732.0,431.0142,431.1199,430.3707,430.3707,3732.0
2020-10-23 09:50:00,447.37,448.59,447.3,448.19,3424.0,429.6888,430.8605,429.6215,430.4763,3424.0
2020-10-23 09:55:00,448.57,449.43,447.72,447.85,6959.0,430.8413,431.6673,430.0249,430.1498,6959.0
2020-10-23 10:00:00,447.62,447.8,446.2,446.2,3200.0,429.9289,430.1018,428.565,428.565,3200.0
2020-10-23 10:05:00,446.61,446.86,445.78,446.86,8030.0,428.9588,429.1989,428.1616,429.1989,8030.0
2020-10-23 10:10:00,446.6,446.88,446.01,446.83,3525.0,428.9492,429.2181,428.3825,429.1701,3525.0
2020-10-23 10:15:00,446.83,446.83,444.58,444.94,3900.0,429.1701,429.1701,427.009,427.3548,3900.0
2020-10-23 10:20:00,445.41,445.41,442.79,443.63,4328.0,427.8062,427.8062,425.2898,426.0966,4328.0
2020-10-23 10:25:00,443.24,444.55,443.24,444.31,2896.0,425.722,426.9802,425.722,426.7497,2896.0
2020-10-23 10:30:00,444.31,444.31,443.27,443.27,2517.0,426.7497,426.7497,425.7508,425.7508,2517.0
2020-10-23 10:35:00,443.28,443.87,441.74,442.24,4762.0,425.7604,426.3271,424.2813,424.7615,4762.0
2020-10-23 10:40:00,442.46,443.76,442.44,443.76,2035.0,424.9728,426.2214,424.9536,426.2214,2035.0
2020-10-23 10:45:00,444.0,444.0,443.38,443.75,1290.0,426.4519,426.4519,425.8564,426.2118,1290.0
2020-10-23 10:50:00,444.15,444.67,443.33,443.53,1300.0,426.596,427.0955,425.8084,426.0005,1300.0
2020-10-23 10:55:00,443.86,443.86,443.23,443.23,2002.0,426.3175,426.3175,425.7124,425.7124,2002.0
2020-10-23 11:00:00,443.27,444.36,443.09,444.36,3084.0,425.7508,426.7977,425.5779,426.7977,3084.0
2020-10-23 11:05:00,444.65,444.82,443.86,444.82,1905.0,427.0763,427.2395,426.3175,427.2395,1905.0
2020-10-23 11:10:00,445.08,445.78,444.72,445.37,2601.0,427.4893,428.1616,427.1435,427.7678,2601.0
2020-10-23 11:15:00,444.77,445.71,444.58,444.58,2341.0,427.1915,428.0944,427.009,427.009,2341.0
2020-10-23 11:20:00,444.35,444.65,443.43,443.57,1914.0,426.7881,427.0763,425.9045,426.0389,1914.0
2020-10-23 11:25:00,443.0,443.73,442.94,442.94,1300.0,425.4915,426.1926,425.4338,425.4338,1300.0
2020-10-23 11:30:00,442.66,443.47,442.54,443.36,2519.0,425.1649,425.9429,425.0496,425.8372,2519.0
2020-10-23 11:35:00,443.65,443.65,442.7,442.7,1200.0,426.1158,426.1158,425.2033,425.2033,1200.0
2020-10-23 11:40:00,442.84,443.41,442.6,443.1,1300.0,425.3378,425.8853,425.1073,425.5875,1300.0
2020-10-23 11:45:00,442.99,442.99,442.59,442.97,1929.0,425.4819,425.4819,425.0977,425.4627,1929.0
2020-10-23 11:50:00,442.86,442.93,442.85,442.88,1100.0,425.357,425.4242,425.3474,425.3762,1100.0
2020-10-23 11:55:00,442.98,443.18,442.85,443.18,500.0,425.4723,425.6644,425.3474,425.6644,500.0
2020-10-23 12:00:00,443.08,443.22,442.78,443.22,1801.0,425.5683,425.7028,425.2802,425.7028,1801.0
2020-10-23 12:05:00,442.99,443.23,442.39,442.4,1703.0,425.4819,425.7124,424.9056,424.9152,1703.0
2020-10-23 12:10:00,442.53,442.86,442.35,442.69,1702.0,425.04,425.357,424.8672,425.1937,1702.0
2020-10-23 12:15:00,442.69,442.81,442.0,442.17,3105.0,425.1937,425.309,424.531,424.6943,3105.0
2020-10-23 12:20:00,442.16,442.51,441.84,442.39,3800.0,424.6847,425.0208,424.3773,424.9056,3800.0
2020-10-23 12:25:00,442.21,442.75,442.08,442.54,2620.0,424.7327,425.2513,424.6078,425.0496,2620.0
2020-10-23 12:30:00,442.49,442.6,442.11,442.6,2131.0,425.0016,425.1073,424.6366,425.1073,2131.0
2020-10-23 12:35:00,442.37,442.41,442.25,442.41,500.0,424.8864,424.9248,424.7711,424.9248,500.0
2020-10-23 12:40:00,442.52,442.79,442.27,442.79,1514.0,425.0304,425.2898,424.7903,425.2898,1514.0
2020-10-23 12:45:00,442.71,442.71,442.37,442.63,1533.0,425.2129,425.2129,424.8864,425.1361,1533.0
2020-10-23 12:50:00,442.93,443.03,442.38,442.42,2000.0,425.4242,425.5203,424.896,424.9344,2000.0
2020-10-23 12:55:00,442.61,442.72,442.33,442.33,1900.0,425.1169,425.2225,424.8479,424.8479,1900.0
2020-10-23 13:00:00,442.59,443.32,442.33,443.32,1118.0,425.0977,425.7988,424.8479,425.7988,1118.0
2020-10-23 13:05:00,443.54,444.14,443.54,444.14,1200.0,426.0101,426.5864,426.0101,426.5864,1200.0
2020-10-23 13:10:00,444.03,444.56,443.84,444.01,4850.0,426.4808,426.9898,426.2983,426.4615,4850.0
2020-10-23 13:15:00,444.32,444.67,443.91,443.91,2483.0,426.7593,427.0955,426.3655,426.3655,2483.0
2020-10-23 13:20:00,443.91,444.48,443.9,444.44,1901.0,426.3655,426.913,426.3559,426.8746,1901.0
2020-10-23 13:25:00,444.41,444.41,444.16,444.17,1599.0,426.8457,426.8457,426.6056,426.6152,1599.0
2020-10-23 13:30:00,444.36,445.1,444.36,444.86,1347.0,426.7977,427.5085,426.7977,427.278,1347.0
2020-10-23 13:35:00,444.83,444.83,444.63,444.63,400.0,427.2491,427.2491,427.057,427.057,400.0
2020-10-23 13:40:00,444.36,444.65,444.11,444.32,1112.0,426.7977,427.0763,426.5576,426.7593,1112.0
2020-10-23 13:45:00,444.69,444.93,444.35,444.35,1701.0,427.1147,427.3452,426.7881,426.7881,1701.0
2020-10-23 13:50:00,443.76,444.32,443.24,443.24,600.0,426.2214,426.7593,425.722,425.722,600.0
2020-10-23 13:55:00,443.91,444.31,443.7,444.08,1465.0,426.3655,426.7497,426.1638,426.5288,1465.0
2020-10-23 14:00:00,444.41,444.41,444.09,444.09,300.0,426.8457,426.8457,426.5384,426.5384,300.0
2020-10-23 14:05:00,444.36,445.14,444.3,444.55,2150.0,426.7977,427.5469,426.7401,426.9802,2150.0
2020-10-23 14:10:00,444.32,444.32,444.12,444.14,700.0,426.7593,426.7593,426.5672,426.5864,700.0
2020-10-23 14:15:00,444.2,444.88,444.19,444.56,1783.0,426.644,427.2972,426.6344,426.9898,1783.0
2020-10-23 14:20:00,444.38,444.56,443.91,444.19,1450.0,426.8169,426.9898,426.3655,426.6344,1450.0
2020-10-23 14:25:00,444.0,444.17,444.0,444.05,600.0,426.4519,426.6152,426.4519,426.5,600.0
2020-10-23 14:30:00,444.04,444.29,443.79,444.29,1500.0,426.4904,426.7305,426.2502,426.7305,1500.0
2020-10-23 14:35:00,444.29,444.29,443.78,443.78,700.0,426.7305,426.7305,426.2406,426.2406,700.0
2020-10-23 14:40:00,443.84,444.11,442.9,442.9,1100.0,426.2983,426.5576,425.3954,425.3954,1100.0
2020-10-23 14:45:00,442.79,443.8,442.66,443.57,1627.0,425.2898,426.2598,425.1649,426.0389,1627.0
2020-10-23 14:50:00,443.39,443.39,443.0,443.0,306.0,425.8661,425.8661,425.4915,425.4915,306.0
2020-10-23 14:55:00,443.01,443.18,442.7,442.73,2601.0,425.5011,425.6644,425.2033,425.2321,2601.0
2020-10-23 15:00:00,442.94,443.69,442.93,443.51,1200.0,425.4338,426.1542,425.4242,425.9813,1200.0
2020-10-23 15:05:00,443.67,443.67,443.27,443.27,500.0,426.135,426.135,425.7508,425.7508,500.0
2020-10-23 15:10:00,443.37,444.14,442.87,443.84,2979.0,425.8468,426.5864,425.3666,426.2983,2979.0
2020-10-23 15:15:00,443.58,443.92,443.29,443.37,2441.0,426.0485,426.3751,425.77,425.8468,2441.0
2020-10-23 15:20:00,443.54,443.86,443.54,443.57,2000.0,426.0101,426.3175,426.0101,426.0389,2000.0
2020-10-23 15:25:00,443.71,443.8,443.46,443.46,1188.0,426.1734,426.2598,425.9333,425.9333,1188.0
2020-10-23 15:30:00,443.54,443.79,443.42,443.58,2226.0,426.0101,426.2502,425.8949,426.0485,2226.0
2020-10-23 15:35:00,443.53,443.85,443.44,443.81,3500.0,426.0005,426.3079,425.9141,426.2695,3500.0
2020-10-23 15:40:00,443.62,443.92,443.52,443.89,4368.0,426.087,426.3751,425.9909,426.3463,4368.0
2020-10-23 15:45:00,443.88,444.44,443.58,444.08,5802.0,426.3367,426.8746,426.0485,426.5288,5802.0
2020-10-23 15:50:00,443.73,444.15,443.61,444.15,4801.0,426.1926,426.596,426.0774,426.596,4801.0
2020-10-23 15:55:00,444.11,444.64,443.64,444.64,17306.0,426.5576,427.0666,426.1062,427.0666,17306.0
2020-10-26 09:30:00,441.57,441.83,441.05,441.83,3710.0,424.118,424.3677,423.6185,424.3677,3710.0
2020-10-26 09:35:00,441.83,443.26,441.24,443.26,1525.0,424.3677,425.7412,423.801,425.7412,1525.0
2020-10-26 09:40:00,443.27,444.56,443.27,444.1,2200.0,425.7508,426.9898,425.7508,426.548,2200.0
2020-10-26 09:45:00,444.0,445.0,443.47,443.48,7774.0,426.4519,427.4124,425.9429,425.9525,7774.0
2020-10-26 09:50:00,443.96,443.96,442.57,443.26,3407.0,426.4135,426.4135,425.0785,425.7412,3407.0
2020-10-26 09:55:00,443.82,443.87,443.52,443.52,600.0,426.2791,426.3271,425.9909,425.9909,600.0
2020-10-26 10:00:00,443.97,443.99,441.91,442.47,3501.0,426.4231,426.4423,424.4445,424.9824,3501.0
2020-10-26 10:05:00,442.11,442.61,441.47,442.07,1525.0,424.6366,425.1169,424.0219,424.5982,1525.0
2020-10-26 10:10:00,442.5,443.03,442.14,442.26,4145.0,425.0112,425.5203,424.6655,424.7807,4145.0
2020-10-26 10:15:00,442.26,442.57,441.84,442.05,1401.0,424.7807,425.0785,424.3773,424.579,1401.0
2020-10-26 10:20:00,442.22,442.55,441.64,441.88,1200.0,424.7423,425.0593,424.1852,424.4157,1200.0
2020-10-26 10:25:00,442.44,442.72,441.51,441.6,1649.0,424.9536,425.2225,424.0604,424.1468,1649.0
2020-10-26 10:30:00,441.58,441.69,439.84,440.57,6209.0,424.1276,424.2332,422.4564,423.1575,6209.0
2020-10-26 10:35:00,440.13,440.83,440.0,440.5,1725.0,422.7349,423.4072,422.61,423.0903,1725.0
2020-10-26 10:40:00,440.23,440.5,439.76,439.76,1204.0,422.8309,423.0903,422.3795,422.3795,1204.0
2020-10-26 10:45:00,439.57,440.5,439.22,439.3,3835.0,422.197,423.0903,421.8609,421.9377,3835.0
2020-10-26 10:50:00,438.79,438.91,438.79,438.86,400.0,421.4479,421.5631,421.4479,421.5151,400.0
2020-10-26 10:55:00,438.64,439.06,438.51,438.88,1500.0,421.3038,421.7072,421.1789,421.5343,1500.0
2020-10-26 11:00:00,438.77,438.77,436.51,437.64,2104.0,421.4286,421.4286,419.258,420.3433,2104.0
2020-10-26 11:05:00,437.64,437.64,436.9,437.08,2032.0,420.3433,420.3433,419.6326,419.8054,2032.0
2020-10-26 11:10:00,438.13,438.15,438.12,438.14,600.0,420.8139,420.8331,420.8043,420.8235,600.0
2020-10-26 11:15:00,437.66,437.73,436.21,436.32,3037.0,420.3625,420.4297,418.9698,419.0755,3037.0
2020-10-26 11:20:00,435.49,437.1,435.49,437.1,3529.0,418.2783,419.8246,418.2783,419.8246,3529.0
2020-10-26 11:25:00,436.71,437.17,436.31,436.99,4907.0,419.4501,419.8919,419.0659,419.719,4907.0
2020-10-26 11:30:00,437.09,437.29,436.53,436.57,1600.0,419.815,420.0071,419.2772,419.3156,1600.0
2020-10-26 11:35:00,436.33,436.93,436.33,436.93,1910.0,419.0851,419.6614,419.0851,419.6614,1910.0
2020-10-26 11:40:00,436.93,437.07,436.68,437.07,913.0,419.6614,419.7958,419.4212,419.7958,913.0
2020-10-26 11:45:00,437.41,438.44,437.4,438.44,200.0,420.1224,421.1117,420.1128,421.1117,200.0
2020-10-26 11:50:00,437.61,437.7,437.06,437.16,767.0,420.3145,420.4009,419.7862,419.8823,767.0
2020-10-26 11:55:00,436.68,436.71,436.01,436.01,1001.0,419.4212,419.4501,418.7777,418.7777,1001.0
2020-10-26 12:00:00,435.94,436.08,435.82,436.08,400.0,418.7105,418.845,418.5952,418.845,400.0
2020-10-26 12:05:00,435.94,435.95,435.3,435.49,1600.0,418.7105,418.7201,418.0958,418.2783,1600.0
2020-10-26 12:10:00,435.17,435.73,434.84,434.84,1070.0,417.9709,418.5088,417.654,417.654,1070.0
2020-10-26 12:15:00,435.2,435.39,434.78,435.39,900.0,417.9997,418.1822,417.5963,418.1822,900.0
2020-10-26 12:20:00,435.23,435.31,435.03,435.03,572.0,418.0286,418.1054,417.8365,417.8365,572.0
2020-10-26 12:25:00,435.05,435.68,435.05,435.68,2002.0,417.8557,418.4608,417.8557,418.4608,2002.0
2020-10-26 12:30:00,435.46,435.46,433.46,433.64,2310.0,418.2495,418.2495,416.3285,416.5014,2310.0
2020-10-26 12:35:00,433.49,433.73,433.33,433.33,1300.0,416.3573,416.5878,416.2036,416.2036,1300.0
2020-10-26 12:40:00,433.24,433.64,432.85,433.33,1567.0,416.1172,416.5014,415.7426,416.2036,1567.0
2020-10-26 12:45:00,433.24,433.24,432.81,433.02,580.0,416.1172,416.1172,415.7042,415.9059,580.0
2020-10-26 12:50:00,432.62,432.62,432.24,432.59,1981.0,415.5217,415.5217,415.1567,415.4929,1981.0
2020-10-26 12:55:00,432.4,432.4,431.82,432.03,1215.0,415.3104,415.3104,414.7533,414.955,1215.0
2020-10-26 13:00:00,432.16,432.27,431.55,432.18,1316.0,415.0799,415.1855,414.494,415.0991,1316.0
2020-10-26 13:05:00,431.9,432.8,431.89,432.78,2204.0,414.8302,415.6946,414.8206,415.6754,2204.0
2020-10-26 13:10:00,432.99,433.1,432.61,432.61,805.0,415.8771,415.9827,415.5121,415.5121,805.0
2020-10-26 13:15:00,432.35,432.55,431.67,432.02,1288.0,415.2624,415.4545,414.6093,414.9454,1288.0
2020-10-26 13:20:00,431.77,431.82,431.25,431.52,2809.0,414.7053,414.7533,414.2059,414.4652,2809.0
2020-10-26 13:25:00,431.41,432.42,431.25,432.29,1866.0,414.3595,415.3296,414.2059,415.2048,1866.0
2020-10-26 13:30:00,432.1,432.1,430.89,431.07,2750.0,415.0223,415.0223,413.8601,414.033,2750.0
2020-10-26 13:35:00,431.59,432.35,431.54,432.35,791.0,414.5324,415.2624,414.4844,415.2624,791.0
2020-10-26 13:40:00,432.27,432.49,432.02,432.1,915.0,415.1855,415.3968,414.9454,415.0223,915.0
2020-10-26 13:45:00,432.1,432.39,431.91,432.39,2423.0,415.0223,415.3008,414.8398,415.3008,2423.0
2020-10-26 13:50:00,432.74,433.06,432.68,433.06,670.0,415.637,415.9443,415.5793,415.9443,670.0
2020-10-26 13:55:00,433.99,434.29,433.91,434.29,500.0,416.8376,417.1257,416.7607,417.1257,500.0
2020-10-26 14:00:00,434.16,434.16,433.9,433.93,500.0,417.0008,417.0008,416.7511,416.7799,500.0
2020-10-26 14:05:00,434.34,434.98,434.12,434.98,695.0,417.1737,417.7884,416.9624,417.7884,695.0
2020-10-26 14:10:00,435.25,435.25,434.55,434.85,1433.0,418.0478,418.0478,417.3754,417.6636,1433.0
2020-10-26 14:15:00,434.85,435.31,434.85,435.31,534.0,417.6636,418.1054,417.6636,418.1054,534.0
2020-10-26 14:20:00,434.91,435.24,434.81,434.89,1602.0,417.7212,418.0382,417.6252,417.702,1602.0
2020-10-26 14:25:00,434.56,435.66,434.46,435.63,2151.0,417.385,418.4416,417.289,418.4127,2151.0
2020-10-26 14:30:00,435.49,435.52,435.49,435.52,300.0,418.2783,418.3071,418.2783,418.3071,300.0
2020-10-26 14:35:00,435.46,435.46,434.0,434.09,3459.0,418.2495,418.2495,416.8472,416.9336,3459.0
2020-10-26 14:40:00,434.06,434.26,433.91,434.0,4841.0,416.9048,417.0969,416.7607,416.8472,4841.0
2020-10-26 14:45:00,433.41,434.05,433.35,434.0,2384.0,416.2805,416.8952,416.2229,416.8472,2384.0
2020-10-26 14:50:00,433.75,434.03,433.75,433.8,1000.0,416.607,416.876,416.607,416.6551,1000.0
2020-10-26 14:55:00,434.0,434.12,433.4,433.4,900.0,416.8472,416.9624,416.2709,416.2709,900.0
2020-10-26 15:00:00,434.0,434.31,433.52,433.96,4338.0,416.8472,417.1449,416.3861,416.8087,4338.0
2020-10-26 15:05:00,433.13,433.69,433.0,433.46,714.0,416.0116,416.5494,415.8867,416.3285,714.0
2020-10-26 15:10:00,433.97,433.97,433.25,433.39,1188.0,416.8184,416.8184,416.1268,416.2613,1188.0
2020-10-26 15:15:00,433.32,433.51,432.85,432.86,3807.0,416.194,416.3765,415.7426,415.7522,3807.0
2020-10-26 15:20:00,433.13,434.28,433.09,434.01,2646.0,416.0116,417.1161,415.9731,416.8568,2646.0
2020-10-26 15:25:00,433.91,434.07,433.66,433.66,3000.0,416.7607,416.9144,416.5206,416.5206,3000.0
2020-10-26 15:30:00,433.9,434.0,433.1,434.0,4000.0,416.7511,416.8472,415.9827,416.8472,4000.0
2020-10-26 15:35:00,434.08,434.4,432.87,433.22,3989.0,416.924,417.2314,415.7618,416.098,3989.0
2020-10-26 15:40:00,433.44,433.46,432.36,432.61,4900.0,416.3093,416.3285,415.272,415.5121,4900.0
2020-10-26 15:45:00,432.42,432.49,431.62,431.75,5600.0,415.3296,415.3968,414.5612,414.6861,5600.0
2020-10-26 15:50:00,431.73,433.49,431.63,433.34,5117.0,414.6669,416.3573,414.5708,416.2133,5117.0
2020-10-26 15:55:00,433.19,435.3,433.19,434.97,20148.0,416.0692,418.0958,416.0692,417.7788,20148.0
2020-10-27 09:30:00,433.23,434.69,431.63,433.94,3981.0,416.1076,417.5099,414.5708,416.7895,3981.0
2020-10-27 09:35:00,432.88,432.9,432.81,432.81,300.0,415.7714,415.7906,415.7042,415.7042,300.0
2020-10-27 09:40:00,432.44,432.44,430.85,431.58,2907.0,415.3488,415.3488,413.8217,414.5228,2907.0
2020-10-27 09:45:00,431.6,432.97,430.91,432.97,2606.0,414.542,415.8579,413.8793,415.8579,2606.0
2020-10-27 09:50:00,431.81,432.48,431.38,431.75,1342.0,414.7437,415.3872,414.3307,414.6861,1342.0
2020-10-27 09:55:00,432.11,433.09,432.11,432.97,500.0,415.0319,415.9731,415.0319,415.8579,500.0
2020-10-27 10:00:00,433.02,433.02,430.88,431.16,1725.0,415.9059,415.9059,413.8505,414.1194,1725.0
2020-10-27 10:05:00,430.85,432.67,430.23,432.67,1179.0,413.8217,415.5697,413.2262,415.5697,1179.0
2020-10-27 10:10:00,432.71,433.08,431.98,432.08,605.0,415.6082,415.9635,414.907,415.0031,605.0
2020-10-27 10:15:00,431.66,432.23,430.63,430.9,2008.0,414.5997,415.1471,413.6104,413.8697,2008.0
2020-10-27 10:20:00,430.6,431.3,430.25,431.3,3400.0,413.5815,414.2539,413.2454,414.2539,3400.0
2020-10-27 10:25:00,431.06,431.07,430.6,430.9,400.0,414.0234,414.033,413.5815,413.8697,400.0
2020-10-27 10:30:00,431.13,432.07,431.13,431.98,3574.0,414.0906,414.9934,414.0906,414.907,3574.0
2020-10-27 10:35:00,431.52,431.52,431.03,431.03,1500.0,414.4652,414.4652,413.9946,413.9946,1500.0
2020-10-27 10:40:00,431.04,431.04,430.66,430.93,900.0,414.0042,414.0042,413.6392,413.8985,900.0
2020-10-27 10:45:00,430.63,431.4,430.3,431.0,2038.0,413.6104,414.3499,413.2934,413.9657,2038.0
2020-10-27 10:50:00,431.16,431.22,430.3,430.31,1511.0,414.1194,414.177,413.2934,413.303,1511.0
2020-10-27 10:55:00,430.69,432.11,430.59,431.57,3203.0,413.668,415.0319,413.5719,414.5132,3203.0
2020-10-27 11:00:00,431.87,431.9,431.46,431.68,900.0,414.8014,414.8302,414.4076,414.6189,900.0
2020-10-27 11:05:00,431.75,432.17,431.61,432.1,1533.0,414.6861,415.0895,414.5516,415.0223,1533.0
2020-10-27 11:10:00,432.93,432.93,432.4,432.8,1406.0,415.8195,415.8195,415.3104,415.6946,1406.0
2020-10-27 11:15:00,433.06,433.06,431.67,431.67,1891.0,415.9443,415.9443,414.6093,414.6093,1891.0
2020-10-27 11:20:00,431.67,432.02,431.55,431.6,1900.0,414.6093,414.9454,414.494,414.542,1900.0
2020-10-27 11:25:00,432.09,432.17,430.73,431.41,3000.0,415.0127,415.0895,413.7064,414.3595,3000.0
2020-10-27 11:30:00,431.16,431.2,429.79,429.81,3600.0,414.1194,414.1578,412.8036,412.8228,3600.0
2020-10-27 11:35:00,430.08,430.94,430.08,430.61,1600.0,413.0821,413.9081,413.0821,413.5912,1600.0
2020-10-27 11:40:00,430.4,430.77,430.15,430.77,7430.0,413.3895,413.7448,413.1493,413.7448,7430.0
2020-10-27 11:45:00,431.06,432.28,431.06,431.83,2304.0,414.0234,415.1951,414.0234,414.7629,2304.0
2020-10-27 11:50:00,431.97,432.33,431.96,432.33,600.0,414.8974,415.2432,414.8878,415.2432,600.0
2020-10-27 11:55:00,432.13,432.61,432.13,432.56,500.0,415.0511,415.5121,415.0511,415.4641,500.0
2020-10-27 12:00:00,433.19,434.1,433.19,433.81,400.0,416.0692,416.9432,416.0692,416.6647,400.0
2020-10-27 12:05:00,434.32,434.34,433.87,434.04,500.0,417.1545,417.1737,416.7223,416.8856,500.0
2020-10-27 12:10:00,433.81,434.3,433.8,434.24,900.0,416.6647,417.1353,416.6551,417.0777,900.0
2020-10-27 12:15:00,434.34,434.34,433.89,433.93,3536.0,417.1737,417.1737,416.7415,416.7799,3536.0
2020-10-27 12:20:00,434.04,434.43,433.91,433.97,2086.0,416.8856,417.2602,416.7607,416.8184,2086.0
2020-10-27 12:25:00,433.83,433.96,433.19,433.19,1000.0,416.6839,416.8087,416.0692,416.0692,1000.0
2020-10-27 12:30:00,433.0,433.13,432.64,432.68,2150.0,415.8867,416.0116,415.5409,415.5793,2150.0
2020-10-27 12:35:00,432.69,432.69,431.85,431.85,500.0,415.5889,415.5889,414.7821,414.7821,500.0
2020-10-27 12:40:00,432.17,432.17,431.1,431.63,1000.0,415.0895,415.0895,414.0618,414.5708,1000.0
2020-10-27 12:45:00,431.3,431.91,431.3,431.58,500.0,414.2539,414.8398,414.2539,414.5228,500.0
2020-10-27 12:50:00,431.54,431.72,431.06,431.16,700.0,414.4844,414.6573,414.0234,414.1194,700.0
2020-10-27 12:55:00,431.17,431.45,430.94,431.0,2668.0,414.129,414.398,413.9081,413.9657,2668.0
2020-10-27 13:00:00,431.24,431.28,431.06,431.06,300.0,414.1963,414.2347,414.0234,414.0234,300.0
2020-10-27 13:05:00,431.64,431.69,431.3,431.55,2185.0,414.5804,414.6285,414.2539,414.494,2185.0
2020-10-27 13:10:00,431.86,431.86,431.26,431.27,300.0,414.7917,414.7917,414.2155,414.2251,300.0
2020-10-27 13:15:00,431.52,431.84,431.35,431.47,3414.0,414.4652,414.7725,414.3019,414.4172,3414.0
2020-10-27 13:20:00,431.33,431.75,431.06,431.75,600.0,414.2827,414.6861,414.0234,414.6861,600.0
2020-10-27 13:25:00,431.91,433.65,431.91,433.65,1200.0,414.8398,416.511,414.8398,416.511,1200.0
2020-10-27 13:30:00,433.54,433.95,433.06,433.69,2200.0,416.4053,416.7991,415.9443,416.5494,2200.0
2020-10-27 13:35:00,433.66,433.9,433.25,433.9,1906.0,416.5206,416.7511,416.1268,416.7511,1906.0
2020-10-27 13:40:00,433.87,434.45,433.58,433.58,1282.0,416.7223,417.2794,416.4438,416.4438,1282.0
2020-10-27 13:45:00,433.09,433.61,433.09,433.61,900.0,415.9731,416.4726,415.9731,416.4726,900.0
2020-10-27 13:50:00,433.8,434.02,433.24,433.67,1314.0,416.6551,416.8664,416.1172,416.5302,1314.0
2020-10-27 13:55:00,433.53,433.6,433.27,433.5,800.0,416.3957,416.463,416.146,416.3669,800.0
2020-10-27 14:00:00,433.49,433.69,432.84,433.44,1600.0,416.3573,416.5494,415.733,416.3093,1600.0
2020-10-27 14:05:00,433.47,434.02,433.47,433.71,1000.0,416.3381,416.8664,416.3381,416.5686,1000.0
2020-10-27 14:10:00,433.7,434.0,433.45,433.47,4473.0,416.559,416.8472,416.3189,416.3381,4473.0
2020-10-27 14:15:00,433.3,433.47,432.63,432.63,1100.0,416.1748,416.3381,415.5313,415.5313,1100.0
2020-10-27 14:20:00,432.91,432.91,432.59,432.73,902.0,415.8002,415.8002,415.4929,415.6274,902.0
2020-10-27 14:25:00,432.92,432.92,432.47,432.67,1900.0,415.8099,415.8099,415.3776,415.5697,1900.0
2020-10-27 14:30:00,432.65,433.04,432.52,432.95,3700.0,415.5505,415.9251,415.4257,415.8387,3700.0
2020-10-27 14:35:00,432.98,433.29,432.95,433.01,800.0,415.8675,416.1652,415.8387,415.8963,800.0
2020-10-27 14:40:00,432.45,432.97,432.45,432.94,1879.0,415.3584,415.8579,415.3584,415.8291,1879.0
2020-10-27 14:45:00,432.61,433.07,431.76,433.07,3000.0,415.5121,415.9539,414.6957,415.9539,3000.0
2020-10-27 14:50:00,432.94,432.94,432.48,432.73,1311.0,415.8291,415.8291,415.3872,415.6274,1311.0
2020-10-27 14:55:00,432.47,432.67,431.74,432.19,1407.0,415.3776,415.5697,414.6765,415.1087,1407.0
2020-10-27 15:00:00,432.49,432.62,432.2,432.62,1014.0,415.3968,415.5217,415.1183,415.5217,1014.0
2020-10-27 15:05:00,432.77,432.8,431.54,431.82,2507.0,415.6658,415.6946,414.4844,414.7533,2507.0
2020-10-27 15:10:00,432.4,432.59,432.21,432.59,800.0,415.3104,415.4929,415.1279,415.4929,800.0
2020-10-27 15:15:00,432.71,432.71,432.05,432.51,2900.0,415.6082,415.6082,414.9742,415.4161,2900.0
2020-10-27 15:20:00,432.96,433.32,432.87,433.32,1800.0,415.8483,416.194,415.7618,416.194,1800.0
2020-10-27 15:25:00,433.51,433.62,433.0,433.03,2964.0,416.3765,416.4822,415.8867,415.9155,2964.0
2020-10-27 15:30:00,433.41,433.66,433.17,433.17,1300.0,416.2805,416.5206,416.05,416.05,1300.0
2020-10-27 15:35:00,433.16,433.71,433.16,433.7,2001.0,416.0404,416.5686,416.0404,416.559,2001.0
2020-10-27 15:40:00,434.09,434.74,433.94,434.01,3100.0,416.9336,417.5579,416.7895,416.8568,3100.0
2020-10-27 15:45:00,433.82,434.17,432.51,432.76,3100.0,416.6743,417.0105,415.4161,415.6562,3100.0
2020-10-27 15:50:00,432.33,432.79,431.98,432.61,6578.0,415.2432,415.685,414.907,415.5121,6578.0
2020-10-27 15:55:00,432.66,432.87,431.72,432.0,19648.0,415.5601,415.7618,414.6573,414.9262,19648.0
2020-10-28 09:30:00,423.14,423.14,420.12,422.02,9248.0,406.4164,406.4164,403.5157,405.3407,9248.0
2020-10-28 09:35:00,422.07,423.28,422.07,423.28,6179.0,405.3887,406.5509,405.3887,406.5509,6179.0
2020-10-28 09:40:00,423.15,427.49,423.15,427.49,2515.0,406.426,410.5945,406.426,410.5945,2515.0
2020-10-28 09:45:00,427.48,427.48,424.63,424.66,3348.0,410.5849,410.5849,407.8475,407.8763,3348.0
2020-10-28 09:50:00,425.25,425.3,423.62,423.65,2436.0,408.443,408.491,406.8774,406.9062,2436.0
2020-10-28 09:55:00,422.89,424.03,422.42,423.78,4325.0,406.1763,407.2712,405.7248,407.0311,4325.0
2020-10-28 10:00:00,422.2,422.67,421.16,422.39,2830.0,405.5135,405.965,404.5146,405.696,2830.0
2020-10-28 10:05:00,421.85,423.23,421.21,423.23,2638.0,405.1774,406.5028,404.5627,406.5028,2638.0
2020-10-28 10:10:00,422.66,422.66,421.46,421.66,8107.0,405.9554,405.9554,404.8028,404.9949,8107.0
2020-10-28 10:15:00,421.69,421.69,420.44,420.87,3092.0,405.0237,405.0237,403.8231,404.2361,3092.0
2020-10-28 10:20:00,420.84,420.84,419.91,420.33,4051.0,404.2073,404.2073,403.314,403.7174,4051.0
2020-10-28 10:25:00,420.19,420.33,418.62,418.85,1711.0,403.583,403.7174,402.075,402.2959,1711.0
2020-10-28 10:30:00,419.07,421.13,418.83,420.32,2695.0,402.5072,404.4858,402.2767,403.7078,2695.0
2020-10-28 10:35:00,420.4,421.46,420.26,420.26,1643.0,403.7847,404.8028,403.6502,403.6502,1643.0
2020-10-28 10:40:00,420.61,421.33,420.29,420.33,855.0,403.9864,404.6779,403.679,403.7174,855.0
2020-10-28 10:45:00,420.14,420.59,420.11,420.12,800.0,403.535,403.9672,403.5061,403.5157,800.0
2020-10-28 10:50:00,419.78,419.78,418.14,419.0,2836.0,403.1892,403.1892,401.614,402.44,2836.0
2020-10-28 10:55:00,419.01,419.49,418.21,419.08,1714.0,402.4496,402.9106,401.6812,402.5168,1714.0
2020-10-28 11:00:00,419.11,419.24,417.72,417.72,2322.0,402.5457,402.6705,401.2106,401.2106,2322.0
2020-10-28 11:05:00,417.91,420.15,417.88,419.47,4554.0,401.3931,403.5446,401.3643,402.8914,4554.0
2020-10-28 11:10:00,418.65,419.48,418.44,419.48,1100.0,402.1038,402.901,401.9021,402.901,1100.0
2020-10-28 11:15:00,419.53,419.97,418.58,419.97,3204.0,402.9491,403.3717,402.0366,403.3717,3204.0
2020-10-28 11:20:00,420.07,420.41,418.46,418.55,5963.0,403.4677,403.7943,401.9214,402.0078,5963.0
2020-10-28 11:25:00,418.48,418.5,417.62,418.5,2412.0,401.9406,401.9598,401.1146,401.9598,2412.0
2020-10-28 11:30:00,418.73,418.73,417.86,418.27,3237.0,402.1807,402.1807,401.3451,401.7389,3237.0
2020-10-28 11:35:00,418.31,418.7,417.77,417.83,4103.0,401.7773,402.1519,401.2586,401.3163,4103.0
2020-10-28 11:40:00,417.82,418.47,417.56,418.2,2636.0,401.3066,401.931,401.0569,401.6716,2636.0
2020-10-28 11:45:00,418.23,418.88,418.03,418.36,2400.0,401.7004,402.3248,401.5083,401.8253,2400.0
2020-10-28 11:50:00,418.23,418.81,418.23,418.81,500.0,401.7004,402.2575,401.7004,402.2575,500.0
2020-10-28 11:55:00,418.61,419.19,418.3,418.46,2490.0,402.0654,402.6225,401.7677,401.9214,2490.0
2020-10-28 12:00:00,418.8,419.57,418.58,419.47,4604.0,402.2479,402.9875,402.0366,402.8914,4604.0
2020-10-28 12:05:00,419.5,420.06,419.31,419.88,2600.0,402.9202,403.4581,402.7378,403.2852,2600.0
2020-10-28 12:10:00,419.25,419.68,418.96,419.47,1708.0,402.6801,403.0931,402.4016,402.8914,1708.0
2020-10-28 12:15:00,419.81,420.07,419.33,420.06,2407.0,403.218,403.4677,402.757,403.4581,2407.0
2020-10-28 12:20:00,420.06,420.07,419.24,419.25,1100.0,403.4581,403.4677,402.6705,402.6801,1100.0
2020-10-28 12:25:00,420.21,420.21,419.41,419.85,1100.0,403.6022,403.6022,402.8338,403.2564,1100.0
2020-10-28 12:30:00,419.11,419.41,418.46,418.72,3156.0,402.5457,402.8338,401.9214,402.1711,3156.0
2020-10-28 12:35:00,418.87,419.08,417.37,417.88,2083.0,402.3151,402.5168,400.8744,401.3643,2083.0
2020-10-28 12:40:00,417.87,418.1,417.56,417.76,1700.0,401.3547,401.5756,401.0569,401.249,1700.0
2020-10-28 12:45:00,417.43,417.68,417.15,417.15,800.0,400.9321,401.1722,400.6631,400.6631,800.0
2020-10-28 12:50:00,417.22,417.91,417.08,417.75,1700.0,400.7304,401.3931,400.5959,401.2394,1700.0
2020-10-28 12:55:00,417.6,418.0,417.59,417.85,600.0,401.0953,401.4795,401.0857,401.3355,600.0
2020-10-28 13:00:00,417.88,418.08,416.55,417.02,1350.0,401.3643,401.5564,400.0868,400.5383,1350.0
2020-10-28 13:05:00,417.25,417.54,416.66,416.83,1907.0,400.7592,401.0377,400.1925,400.3558,1907.0
2020-10-28 13:10:00,416.82,416.89,416.34,416.53,1712.0,400.3462,400.4134,399.8851,400.0676,1712.0
2020-10-28 13:15:00,416.58,416.84,416.1,416.84,1564.0,400.1157,400.3654,399.6546,400.3654,1564.0
2020-10-28 13:20:00,417.33,417.33,416.66,416.79,2200.0,400.836,400.836,400.1925,400.3174,2200.0
2020-10-28 13:25:00,416.92,418.28,416.61,418.28,2166.0,400.4422,401.7485,400.1445,401.7485,2166.0
2020-10-28 13:30:00,418.36,418.36,417.59,418.15,2569.0,401.8253,401.8253,401.0857,401.6236,2569.0
2020-10-28 13:35:00,418.1,418.88,417.93,417.93,4152.0,401.5756,402.3248,401.4123,401.4123,4152.0
2020-10-28 13:40:00,418.05,418.24,417.68,417.69,500.0,401.5276,401.71,401.1722,401.1818,500.0
2020-10-28 13:45:00,417.41,417.88,417.4,417.66,871.0,400.9128,401.3643,400.9032,401.153,871.0
2020-10-28 13:50:00,417.61,417.82,416.66,416.66,600.0,401.1049,401.3066,400.1925,400.1925,600.0
2020-10-28 13:55:00,416.67,416.82,416.14,416.57,3624.0,400.2021,400.3462,399.693,400.106,3624.0
2020-10-28 14:00:00,416.4,416.4,416.38,416.38,701.0,399.9428,399.9428,399.9236,399.9236,701.0
2020-10-28 14:05:00,415.96,416.12,415.65,415.75,1300.0,399.5202,399.6738,399.2224,399.3185,1300.0
2020-10-28 14:10:00,415.78,416.17,414.57,414.85,1500.0,399.3473,399.7219,398.1851,398.454,1500.0
2020-10-28 14:15:00,415.0,415.29,414.52,414.89,1301.0,398.5981,398.8766,398.1371,398.4924,1301.0
2020-10-28 14:20:00,415.2,416.09,415.2,416.07,582.0,398.7902,399.645,398.7902,399.6258,582.0
2020-10-28 14:25:00,416.25,416.65,416.06,416.06,1400.0,399.7987,400.1829,399.6162,399.6162,1400.0
2020-10-28 14:30:00,416.27,416.27,415.43,416.08,1800.0,399.8179,399.8179,399.0111,399.6354,1800.0
2020-10-28 14:35:00,415.84,415.93,415.49,415.77,913.0,399.4049,399.4913,399.0687,399.3377,913.0
2020-10-28 14:40:00,415.56,416.3,415.33,416.3,1300.0,399.136,399.8467,398.9151,399.8467,1300.0
2020-10-28 14:45:00,415.74,415.78,415.27,415.31,5119.0,399.3089,399.3473,398.8574,398.8958,5119.0
2020-10-28 14:50:00,415.88,416.38,414.17,414.54,3076.0,399.4433,399.9236,397.8009,398.1563,3076.0
2020-10-28 14:55:00,414.41,415.82,414.41,415.81,1400.0,398.0314,399.3857,398.0314,399.3761,1400.0
2020-10-28 15:00:00,415.86,416.17,414.7,415.25,2316.0,399.4241,399.7219,398.31,398.8382,2316.0
2020-10-28 15:05:00,415.32,415.92,415.17,415.35,1804.0,398.9055,399.4817,398.7614,398.9343,1804.0
2020-10-28 15:10:00,415.15,415.83,415.0,415.83,1701.0,398.7422,399.3953,398.5981,399.3953,1701.0
2020-10-28 15:15:00,415.48,415.8,415.29,415.44,9636.0,399.0591,399.3665,398.8766,399.0207,9636.0
2020-10-28 15:20:00,415.42,416.48,415.24,415.92,11063.0,399.0015,400.0196,398.8286,399.4817,11063.0
2020-10-28 15:25:00,415.89,415.96,414.95,414.95,10735.0,399.4529,399.5202,398.5501,398.5501,10735.0
2020-10-28 15:30:00,415.03,415.63,414.9,415.22,24365.0,398.6269,399.2032,398.5021,398.8094,24365.0
2020-10-28 15:35:00,415.15,415.28,414.51,415.04,20477.0,398.7422,398.867,398.1275,398.6365,20477.0
2020-10-28 15:40:00,415.03,416.0,414.67,416.0,16230.0,398.6269,399.5586,398.2811,399.5586,16230.0
2020-10-28 15:45:00,415.99,416.28,414.44,414.93,14786.0,399.549,399.8275,398.0602,398.5309,14786.0
2020-10-28 15:50:00,414.91,414.91,413.02,413.65,19467.0,398.5117,398.5117,396.6964,397.3015,19467.0
2020-10-28 15:55:00,413.76,414.02,412.52,412.81,42436.0,397.4071,397.6568,396.2161,396.4947,42436.0
2020-10-29 09:30:00,411.91,414.0,411.91,413.55,15141.0,395.6302,397.6376,395.6302,397.2054,15141.0
2020-10-29 09:35:00,413.3,413.3,410.31,411.27,6152.0,396.9653,396.9653,394.0935,395.0155,6152.0
2020-10-29 09:40:00,410.01,410.01,407.0,407.37,5181.0,393.8053,393.8053,390.9143,391.2697,5181.0
2020-10-29 09:45:00,407.01,407.74,406.43,406.51,8635.0,390.9239,391.625,390.3668,390.4436,8635.0
2020-10-29 09:50:00,406.88,407.52,405.92,405.93,6815.0,390.799,391.4137,389.877,389.8866,6815.0
2020-10-29 09:55:00,405.47,406.39,405.44,405.82,3017.0,389.4448,390.3284,389.4159,389.7809,3017.0
2020-10-29 10:00:00,405.54,405.69,402.93,404.97,6995.0,389.512,389.6561,387.0051,388.9645,6995.0
2020-10-29 10:05:00,405.0,405.01,403.28,403.98,6746.0,388.9933,389.0029,387.3413,388.0136,6746.0
2020-10-29 10:10:00,404.1,404.89,402.12,402.12,12993.0,388.1289,388.8877,386.2272,386.2272,12993.0
2020-10-29 10:15:00,402.09,404.34,402.08,404.08,6343.0,386.1983,388.3594,386.1887,388.1097,6343.0
2020-10-29 10:20:00,403.8,403.93,403.3,403.67,3558.0,387.8408,387.9656,387.3605,387.7159,3558.0
2020-10-29 10:25:00,403.29,403.31,402.73,402.83,3488.0,387.3509,387.3701,386.813,386.9091,3488.0
2020-10-29 10:30:00,403.31,403.84,402.83,403.06,4240.0,387.3701,387.8792,386.9091,387.13,4240.0
2020-10-29 10:35:00,403.43,403.94,403.13,403.94,1300.0,387.4854,387.9752,387.1972,387.9752,1300.0
2020-10-29 10:40:00,404.19,404.5,403.3,403.5,2248.0,388.2153,388.5131,387.3605,387.5526,2248.0
2020-10-29 10:45:00,404.34,405.11,403.92,404.65,62899.0,388.3594,389.099,387.956,388.6572,62899.0
2020-10-29 10:50:00,404.71,404.82,402.7,402.7,4750.0,388.7148,388.8204,386.7842,386.7842,4750.0
2020-10-29 10:55:00,403.0,403.01,401.14,402.13,6456.0,387.0724,387.082,385.2859,386.2368,6456.0
2020-10-29 11:00:00,401.85,402.41,401.17,401.18,3384.0,385.9678,386.5057,385.3147,385.3243,3384.0
2020-10-29 11:05:00,401.07,401.81,400.78,401.71,3976.0,385.2186,385.9294,384.9401,385.8334,3976.0
2020-10-29 11:10:00,401.71,402.2,401.08,401.75,3570.0,385.8334,386.304,385.2283,385.8718,3570.0
2020-10-29 11:15:00,402.46,402.89,402.25,402.44,2068.0,386.5537,386.9667,386.352,386.5345,2068.0
2020-10-29 11:20:00,402.46,403.07,401.89,403.07,3182.0,386.5537,387.1396,386.0062,387.1396,3182.0
2020-10-29 11:25:00,402.98,403.15,400.88,400.88,5308.0,387.0532,387.2164,385.0362,385.0362,5308.0
2020-10-29 11:30:00,400.78,400.98,399.81,400.58,5299.0,384.9401,385.1322,384.0084,384.748,5299.0
2020-10-29 11:35:00,401.26,402.03,401.01,401.76,4300.0,385.4011,386.1407,385.161,385.8814,4300.0
2020-10-29 11:40:00,401.81,401.81,400.07,400.2,2769.0,385.9294,385.9294,384.2582,384.383,2769.0
2020-10-29 11:45:00,400.07,401.72,400.07,400.76,2100.0,384.2582,385.843,384.2582,384.9209,2100.0
2020-10-29 11:50:00,400.67,401.42,400.52,400.53,2901.0,384.8345,385.5548,384.6904,384.7,2901.0
2020-10-29 11:55:00,401.38,401.67,400.02,400.02,2746.0,385.5164,385.7949,384.2101,384.2101,2746.0
2020-10-29 12:00:00,401.18,401.41,399.52,399.62,7210.0,385.3243,385.5452,383.7299,383.826,7210.0
2020-10-29 12:05:00,399.56,400.35,399.56,400.05,3824.0,383.7683,384.5271,383.7683,384.239,3824.0
2020-10-29 12:10:00,399.79,400.28,399.73,400.19,6050.0,383.9892,384.4599,383.9316,384.3734,6050.0
2020-10-29 12:15:00,400.0,401.34,399.88,401.34,12305.0,384.1909,385.478,384.0757,385.478,12305.0
2020-10-29 12:20:00,401.15,401.65,400.8,400.81,2757.0,385.2955,385.7757,384.9593,384.9689,2757.0
2020-10-29 12:25:00,401.08,401.13,399.43,399.63,8204.0,385.2283,385.2763,383.6435,383.8356,8204.0
2020-10-29 12:30:00,399.99,400.95,399.7,400.94,11133.0,384.1813,385.1034,383.9028,385.0938,11133.0
2020-10-29 12:35:00,401.63,402.0,400.87,400.87,8491.0,385.7565,386.1119,385.0266,385.0266,8491.0
2020-10-29 12:40:00,401.07,402.65,400.03,402.5,78261.0,385.2186,386.7362,384.2198,386.5921,78261.0
2020-10-29 12:45:00,402.38,402.85,401.68,402.32,5000.0,386.4769,386.9283,385.8045,386.4192,5000.0
2020-10-29 12:50:00,402.1,402.53,401.12,401.47,5145.0,386.2079,386.6209,385.2667,385.6028,5145.0
2020-10-29 12:55:00,401.64,401.99,400.79,401.12,5972.0,385.7661,386.1023,384.9497,385.2667,5972.0
2020-10-29 13:00:00,401.24,401.84,401.02,401.44,4689.0,385.3819,385.9582,385.1706,385.574,4689.0
2020-10-29 13:05:00,401.54,401.54,400.88,400.99,2915.0,385.6701,385.6701,385.0362,385.1418,2915.0
2020-10-29 13:10:00,401.04,401.68,400.32,400.78,7771.0,385.1898,385.8045,384.4983,384.9401,7771.0
2020-10-29 13:15:00,400.53,400.88,400.23,400.58,1329.0,384.7,385.0362,384.4118,384.748,1329.0
2020-10-29 13:20:00,400.44,401.54,400.27,401.42,13899.0,384.6135,385.6701,384.4503,385.5548,13899.0
2020-10-29 13:25:00,401.21,402.34,401.2,401.87,4265.0,385.3531,386.4385,385.3435,385.987,4265.0
2020-10-29 13:30:00,402.14,403.52,402.14,403.22,2800.0,386.2464,387.5718,386.2464,387.2837,2800.0
2020-10-29 13:35:00,403.31,404.56,403.3,404.35,2529.0,387.3701,388.5707,387.3605,388.369,2529.0
2020-10-29 13:40:00,404.39,404.56,403.51,403.89,4721.0,388.4074,388.5707,387.5622,387.9272,4721.0
2020-10-29 13:45:00,403.81,404.31,403.75,404.17,2600.0,387.8504,388.3306,387.7927,388.1961,2600.0
2020-10-29 13:50:00,404.25,404.65,403.35,404.04,7457.0,388.273,388.6572,387.4085,388.0713,7457.0
2020-10-29 13:55:00,404.01,404.84,403.94,403.94,6758.0,388.0425,388.8396,387.9752,387.9752,6758.0
2020-10-29 14:00:00,403.77,404.43,402.9,403.53,17544.0,387.8119,388.4459,386.9763,387.5814,17544.0
2020-10-29 14:05:00,403.53,404.44,401.73,403.14,96902.0,387.5814,388.4555,385.8526,387.2068,96902.0
2020-10-29 14:10:00,403.2,403.67,402.72,402.81,9752.0,387.2645,387.7159,386.8034,386.8899,9752.0
2020-10-29 14:15:00,402.92,403.14,401.47,402.38,14437.0,386.9955,387.2068,385.6028,386.4769,14437.0
2020-10-29 14:20:00,402.38,403.56,402.06,403.19,8623.0,386.4769,387.6102,386.1695,387.2549,8623.0
2020-10-29 14:25:00,403.08,403.7,401.75,401.76,13047.0,387.1492,387.7447,385.8718,385.8814,13047.0
2020-10-29 14:30:00,401.88,403.47,401.78,403.2,23440.0,385.9966,387.5238,385.9006,387.2645,23440.0
2020-10-29 14:35:00,403.46,403.49,402.62,403.43,7037.0,387.5142,387.543,386.7074,387.4854,7037.0
2020-10-29 14:40:00,403.08,403.65,403.0,403.0,4133.0,387.1492,387.6967,387.0724,387.0724,4133.0
2020-10-29 14:45:00,403.18,403.47,402.51,402.88,8197.0,387.2453,387.5238,386.6017,386.9571,8197.0
2020-10-29 14:50:00,403.06,403.52,402.82,403.52,3708.0,387.13,387.5718,386.8995,387.5718,3708.0
2020-10-29 14:55:00,403.54,403.71,402.41,402.75,60209.0,387.591,387.7543,386.5057,386.8323,60209.0
2020-10-29 15:00:00,402.81,403.44,402.8,403.05,13158.0,386.8899,387.495,386.8803,387.1204,13158.0
2020-10-29 15:05:00,402.86,402.88,401.86,402.14,2445.0,386.9379,386.9571,385.9774,386.2464,2445.0
2020-10-29 15:10:00,402.06,402.19,399.67,399.81,9149.0,386.1695,386.2944,383.874,384.0084,9149.0
2020-10-29 15:15:00,399.83,400.19,399.01,399.95,5549.0,384.0277,384.3734,383.2401,384.1429,5549.0
2020-10-29 15:20:00,399.97,400.16,399.86,399.98,3892.0,384.1621,384.3446,384.0565,384.1717,3892.0
2020-10-29 15:25:00,399.78,400.4,398.91,399.33,10481.0,383.9796,384.5751,383.144,383.5474,10481.0
2020-10-29 15:30:00,399.55,400.29,399.1,400.24,6607.0,383.7587,384.4695,383.3265,384.4215,6607.0
2020-10-29 15:35:00,400.23,400.35,399.42,399.52,10249.0,384.4118,384.5271,383.6339,383.7299,10249.0
2020-10-29 15:40:00,399.51,400.19,399.51,400.09,9462.0,383.7203,384.3734,383.7203,384.2774,9462.0
2020-10-29 15:45:00,400.1,400.12,398.74,399.86,26187.0,384.287,384.3062,382.9807,384.0565,26187.0
2020-10-29 15:50:00,399.82,399.82,398.03,399.03,30687.0,384.0181,384.0181,382.2988,383.2593,30687.0
2020-10-29 15:55:00,399.12,399.12,396.49,396.49,66639.0,383.3457,383.3457,380.8197,380.8197,66639.0
2020-10-30 09:30:00,398.22,400.48,397.73,399.33,9022.0,382.4813,384.652,382.0107,383.5474,9022.0
2020-10-30 09:35:00,399.33,400.18,397.77,400.18,2375.0,383.5474,384.3638,382.0491,384.3638,2375.0
2020-10-30 09:40:00,399.81,399.81,397.85,398.23,2471.0,384.0084,384.0084,382.1259,382.4909,2471.0
2020-10-30 09:45:00,397.78,398.02,397.77,398.02,703.0,382.0587,382.2892,382.0491,382.2892,703.0
2020-10-30 09:50:00,397.02,397.79,393.37,393.71,35388.0,381.3287,382.0683,377.823,378.1495,35388.0
2020-10-30 09:55:00,393.74,394.16,393.0,394.16,21308.0,378.1784,378.5818,377.4676,378.5818,21308.0
2020-10-30 10:00:00,394.03,398.34,393.66,398.34,12496.0,378.4569,382.5965,378.1015,382.5965,12496.0
2020-10-30 10:05:00,398.61,401.35,396.0,399.36,31333.0,382.8559,385.4876,380.349,383.5762,31333.0
2020-10-30 10:10:00,399.13,401.26,398.42,401.05,4657.0,383.3553,385.4011,382.6734,385.1994,4657.0
2020-10-30 10:15:00,401.55,402.12,400.3,401.25,8818.0,385.6797,386.2272,384.4791,385.3915,8818.0
2020-10-30 10:20:00,400.09,401.47,399.37,399.76,12479.0,384.2774,385.6028,383.5858,383.9604,12479.0
2020-10-30 10:25:00,399.31,400.0,398.19,398.53,71179.0,383.5282,384.1909,382.4525,382.779,71179.0
2020-10-30 10:30:00,398.41,398.79,397.71,398.03,5016.0,382.6638,383.0288,381.9914,382.2988,5016.0
2020-10-30 10:35:00,398.17,398.17,396.48,397.48,3207.0,382.4333,382.4333,380.8101,381.7705,3207.0
2020-10-30 10:40:00,396.93,396.93,394.33,394.34,3528.0,381.2423,381.2423,378.745,378.7546,3528.0
2020-10-30 10:45:00,394.54,395.19,393.78,394.05,4950.0,378.9467,379.571,378.2168,378.4761,4950.0
2020-10-30 10:50:00,394.04,395.72,394.01,395.63,2101.0,378.4665,380.0801,378.4377,379.9937,2101.0
2020-10-30 10:55:00,395.44,395.67,394.9,394.99,3080.0,379.8112,380.0321,379.2925,379.3789,3080.0
2020-10-30 11:00:00,395.41,395.47,394.17,394.18,2305.0,379.7823,379.84,378.5914,378.601,2305.0
2020-10-30 11:05:00,393.91,394.5,393.35,393.36,2842.0,378.3416,378.9083,377.8038,377.8134,2842.0
2020-10-30 11:10:00,393.56,396.24,393.31,396.24,1900.0,378.0055,380.5795,377.7653,380.5795,1900.0
2020-10-30 11:15:00,396.8,396.8,394.71,394.71,3215.0,381.1174,381.1174,379.11,379.11,3215.0
2020-10-30 11:20:00,394.79,396.65,394.63,396.65,2500.0,379.1869,380.9733,379.0332,380.9733,2500.0
2020-10-30 11:25:00,396.74,396.75,395.42,395.62,2200.0,381.0598,381.0694,379.792,379.984,2200.0
2020-10-30 11:30:00,395.39,395.81,395.1,395.24,2984.0,379.7631,380.1665,379.4846,379.6191,2984.0
2020-10-30 11:35:00,395.69,395.82,394.85,395.12,1600.0,380.0513,380.1761,379.2445,379.5038,1600.0
2020-10-30 11:40:00,395.01,395.05,394.42,395.05,2300.0,379.3982,379.4366,378.8315,379.4366,2300.0
2020-10-30 11:45:00,395.13,396.33,395.13,396.05,1151.0,379.5134,380.666,379.5134,380.3971,1151.0
2020-10-30 11:50:00,397.06,397.4,396.34,397.4,2099.0,381.3671,381.6937,380.6756,381.6937,2099.0
2020-10-30 11:55:00,397.22,397.71,396.76,397.66,2400.0,381.5208,381.9914,381.079,381.9434,2400.0
2020-10-30 12:00:00,397.66,398.25,397.19,397.85,4730.0,381.9434,382.5101,381.492,382.1259,4730.0
2020-10-30 12:05:00,397.99,398.04,397.54,397.96,2330.0,382.2604,382.3084,381.8282,382.2316,2330.0
2020-10-30 12:10:00,397.74,397.74,396.85,397.46,3755.0,382.0203,382.0203,381.1654,381.7513,3755.0
2020-10-30 12:15:00,397.68,399.07,397.62,399.07,1355.0,381.9626,383.2977,381.905,383.2977,1355.0
2020-10-30 12:20:00,399.09,400.46,399.09,399.48,6864.0,383.3169,384.6328,383.3169,383.6915,6864.0
2020-10-30 12:25:00,399.45,401.04,399.44,400.18,1845.0,383.6627,385.1898,383.6531,384.3638,1845.0
2020-10-30 12:30:00,399.53,400.16,399.1,399.44,2401.0,383.7395,384.3446,383.3265,383.6531,2401.0
2020-10-30 12:35:00,399.06,399.72,398.76,399.71,8071.0,383.2881,383.922,382.9999,383.9124,8071.0
2020-10-30 12:40:00,400.0,400.25,399.58,400.14,3150.0,384.1909,384.4311,383.7875,384.3254,3150.0
2020-10-30 12:45:00,399.97,401.13,399.81,400.92,2934.0,384.1621,385.2763,384.0084,385.0746,2934.0
2020-10-30 12:50:00,400.2,400.88,399.88,400.88,5994.0,384.383,385.0362,384.0757,385.0362,5994.0
2020-10-30 12:55:00,400.54,400.7,399.63,400.0,2409.0,384.7096,384.8633,383.8356,384.1909,2409.0
2020-10-30 13:00:00,399.78,399.96,399.06,399.95,1321.0,383.9796,384.1525,383.2881,384.1429,1321.0
2020-10-30 13:05:00,399.65,399.94,399.27,399.9,2314.0,383.8548,384.1333,383.4898,384.0949,2314.0
2020-10-30 13:10:00,399.61,399.82,399.4,399.4,1301.0,383.8164,384.0181,383.6147,383.6147,1301.0
2020-10-30 13:15:00,399.41,399.41,398.34,398.71,3261.0,383.6243,383.6243,382.5965,382.9519,3261.0
2020-10-30 13:20:00,398.71,398.73,397.47,397.69,2155.0,382.9519,382.9711,381.7609,381.9722,2155.0
2020-10-30 13:25:00,397.81,399.21,397.79,399.13,3371.0,382.0875,383.4322,382.0683,383.3553,3371.0
2020-10-30 13:30:00,398.76,398.76,397.47,397.75,2210.0,382.9999,382.9999,381.7609,382.0299,2210.0
2020-10-30 13:35:00,397.81,398.46,396.83,398.11,7230.0,382.0875,382.7118,381.1462,382.3756,7230.0
2020-10-30 13:40:00,397.91,398.67,397.91,398.16,1000.0,382.1835,382.9135,382.1835,382.4237,1000.0
2020-10-30 13:45:00,397.97,398.27,395.83,396.11,9290.0,382.2412,382.5293,380.1857,380.4547,9290.0
2020-10-30 13:50:00,396.66,396.69,395.72,396.5,4455.0,380.9829,381.0118,380.0801,380.8293,4455.0
2020-10-30 13:55:00,396.49,397.37,396.49,397.31,3215.0,380.8197,381.6649,380.8197,381.6073,3215.0
2020-10-30 14:00:00,397.19,397.33,396.83,397.04,3135.0,381.492,381.6265,381.1462,381.3479,3135.0
2020-10-30 14:05:00,397.34,398.47,397.31,397.78,4967.0,381.6361,382.7214,381.6073,382.0587,4967.0
2020-10-30 14:10:00,397.58,397.58,396.51,396.52,2055.0,381.8666,381.8666,380.8389,380.8485,2055.0
2020-10-30 14:15:00,396.73,397.44,396.65,396.97,2907.0,381.0502,381.7321,380.9733,381.2807,2907.0
2020-10-30 14:20:00,397.31,397.51,396.46,396.55,2301.0,381.6073,381.7994,380.7908,380.8773,2301.0
2020-10-30 14:25:00,396.52,396.55,395.56,396.1,3809.0,380.8485,380.8773,379.9264,380.4451,3809.0
2020-10-30 14:30:00,396.13,396.13,394.77,395.36,4086.0,380.4739,380.4739,379.1676,379.7343,4086.0
2020-10-30 14:35:00,395.44,395.44,394.03,394.32,5780.0,379.8112,379.8112,378.4569,378.7354,5780.0
2020-10-30 14:40:00,394.0,394.27,392.99,393.17,3712.0,378.4281,378.6874,377.458,377.6309,3712.0
2020-10-30 14:45:00,393.17,394.4,393.16,394.4,3011.0,377.6309,378.8123,377.6213,378.8123,3011.0
2020-10-30 14:50:00,394.14,394.3,393.99,394.0,2258.0,378.5625,378.7162,378.4185,378.4281,2258.0
2020-10-30 14:55:00,394.08,394.53,393.69,393.69,2873.0,378.5049,378.9371,378.1303,378.1303,2873.0
2020-10-30 15:00:00,393.57,393.9,392.87,393.82,4426.0,378.0151,378.332,377.3427,378.2552,4426.0
2020-10-30 15:05:00,394.04,394.04,392.49,392.61,5779.0,378.4665,378.4665,376.9778,377.093,5779.0
2020-10-30 15:10:00,392.5,393.75,392.5,393.62,3400.0,376.9874,378.188,376.9874,378.0631,3400.0
2020-10-30 15:15:00,393.12,393.52,392.73,393.38,3802.0,377.5829,377.967,377.2083,377.8326,3802.0
2020-10-30 15:20:00,393.5,394.53,393.49,394.51,5900.0,377.9478,378.9371,377.9382,378.9179,5900.0
2020-10-30 15:25:00,394.9,395.0,393.69,395.0,14419.0,379.2925,379.3886,378.1303,379.3886,14419.0
2020-10-30 15:30:00,394.78,395.46,393.92,394.44,10295.0,379.1772,379.8304,378.3512,378.8507,10295.0
2020-10-30 15:35:00,393.94,394.53,393.79,394.41,6444.0,378.3704,378.9371,378.2264,378.8219,6444.0
2020-10-30 15:40:00,394.83,396.46,394.68,396.46,3873.0,379.2253,380.7908,379.0812,380.7908,3873.0
2020-10-30 15:45:00,396.84,397.36,395.75,396.58,10139.0,381.1558,381.6553,380.1089,380.9061,10139.0
2020-10-30 15:50:00,396.71,399.37,396.71,398.6,18264.0,381.031,383.5858,381.031,382.8463,18264.0
2020-10-30 15:55:00,398.46,399.77,397.31,399.27,68287.0,382.7118,383.97,381.6073,383.4898,68287.0
2020-11-02 09:30:00,404.0,404.54,402.51,403.0,23993.0,388.0328,388.5515,386.6017,387.0724,23993.0
2020-11-02 09:35:00,403.0,404.0,402.74,403.33,11432.0,387.0724,388.0328,386.8226,387.3893,11432.0
2020-11-02 09:40:00,402.76,402.79,399.76,399.76,9247.0,386.8419,386.8707,383.9604,383.9604,9247.0
2020-11-02 09:45:00,399.22,400.75,398.87,400.47,13344.0,383.4418,384.9113,383.1056,384.6424,13344.0
2020-11-02 09:50:00,400.25,401.56,400.25,401.0,12367.0,384.4311,385.6893,384.4311,385.1514,12367.0
2020-11-02 09:55:00,401.0,404.0,400.58,402.6,18640.0,385.1514,388.0328,384.748,386.6882,18640.0
2020-11-02 10:00:00,402.94,405.94,402.93,405.91,17158.0,387.0147,389.8962,387.0051,389.8674,17158.0
2020-11-02 10:05:00,405.45,406.68,405.18,405.62,7668.0,389.4255,390.6069,389.1662,389.5888,7668.0
2020-11-02 10:10:00,406.32,406.5,403.19,404.15,7858.0,390.2612,390.434,387.2549,388.1769,7858.0
2020-11-02 10:15:00,404.36,404.73,403.18,403.77,11370.0,388.3786,388.734,387.2453,387.8119,11370.0
2020-11-02 10:20:00,403.77,405.0,403.75,404.78,11278.0,387.8119,388.9933,387.7927,388.782,11278.0
2020-11-02 10:25:00,404.64,406.0,404.52,405.32,11362.0,388.6476,389.9538,388.5323,389.3007,11362.0
2020-11-02 10:30:00,405.11,405.3,404.22,404.65,3265.0,389.099,389.2815,388.2442,388.6572,3265.0
2020-11-02 10:35:00,404.67,405.08,403.42,404.01,5871.0,388.6764,389.0702,387.4758,388.0425,5871.0
2020-11-02 10:40:00,403.59,404.11,403.25,403.25,1906.0,387.6391,388.1385,387.3125,387.3125,1906.0
2020-11-02 10:45:00,402.9,402.9,402.39,402.41,2305.0,386.9763,386.9763,386.4865,386.5057,2305.0
2020-11-02 10:50:00,403.0,403.04,402.07,403.04,1887.0,387.0724,387.1108,386.1791,387.1108,1887.0
2020-11-02 10:55:00,403.02,403.67,401.86,401.86,18990.0,387.0916,387.7159,385.9774,385.9774,18990.0
2020-11-02 11:00:00,401.77,405.73,401.08,405.0,10010.0,385.891,389.6945,385.2283,388.9933,10010.0
2020-11-02 11:05:00,405.06,406.25,404.36,406.01,7578.0,389.051,390.1939,388.3786,389.9634,7578.0
2020-11-02 11:10:00,406.25,407.0,406.13,406.58,6750.0,390.1939,390.9143,390.0787,390.5109,6750.0
2020-11-02 11:15:00,406.83,407.09,406.51,406.51,9310.0,390.751,391.0007,390.4436,390.4436,9310.0
2020-11-02 11:20:00,406.04,406.26,404.27,405.58,12615.0,389.9922,390.2035,388.2922,389.5504,12615.0
2020-11-02 11:25:00,405.36,405.71,404.84,405.71,2858.0,389.3391,389.6753,388.8396,389.6753,2858.0
2020-11-02 11:30:00,405.72,405.74,405.0,405.58,5861.0,389.6849,389.7041,388.9933,389.5504,5861.0
2020-11-02 11:35:00,405.38,405.94,405.31,405.59,3562.0,389.3583,389.8962,389.2911,389.56,3562.0
2020-11-02 11:40:00,405.83,407.18,405.71,406.77,11183.0,389.7905,391.0872,389.6753,390.6934,11183.0
2020-11-02 11:45:00,406.57,407.0,406.33,406.67,7946.0,390.5013,390.9143,390.2708,390.5973,7946.0
2020-11-02 11:50:00,406.68,406.95,406.33,406.66,3073.0,390.6069,390.8663,390.2708,390.5877,3073.0
2020-11-02 11:55:00,406.72,407.25,406.54,406.79,11119.0,390.6453,391.1544,390.4725,390.7126,11119.0
2020-11-02 12:00:00,407.48,408.23,407.13,407.82,6642.0,391.3753,392.0957,391.0391,391.7019,6642.0
2020-11-02 12:05:00,407.78,408.76,407.78,408.19,5070.0,391.6635,392.6047,391.6635,392.0572,5070.0
2020-11-02 12:10:00,408.58,408.76,408.19,408.76,7341.0,392.4318,392.6047,392.0572,392.6047,7341.0
2020-11-02 12:15:00,409.36,409.75,408.17,408.3,14763.0,393.181,393.5556,392.038,392.1629,14763.0
2020-11-02 12:20:00,408.14,408.62,407.94,408.56,6218.0,392.0092,392.4703,391.8171,392.4126,6218.0
2020-11-02 12:25:00,408.77,408.99,408.27,408.88,5180.0,392.6143,392.8256,392.1341,392.72,5180.0
2020-11-02 12:30:00,408.75,409.59,408.1,408.1,5143.0,392.5951,393.4019,391.9708,391.9708,5143.0
2020-11-02 12:35:00,408.75,408.75,408.11,408.11,2207.0,392.5951,392.5951,391.9804,391.9804,2207.0
2020-11-02 12:40:00,408.11,408.18,407.31,407.79,2900.0,391.9804,392.0476,391.212,391.6731,2900.0
2020-11-02 12:45:00,408.0,408.02,405.54,406.03,3315.0,391.8748,391.894,389.512,389.9826,3315.0
2020-11-02 12:50:00,405.51,406.31,405.51,406.15,603.0,389.4832,390.2516,389.4832,390.0979,603.0
2020-11-02 12:55:00,406.48,407.07,406.35,406.88,3206.0,390.4148,390.9815,390.29,390.799,3206.0
2020-11-02 13:00:00,407.14,407.63,407.06,407.56,3927.0,391.0487,391.5194,390.9719,391.4521,3927.0
2020-11-02 13:05:00,407.97,407.97,406.97,407.2,1732.0,391.8459,391.8459,390.8855,391.1064,1732.0
2020-11-02 13:10:00,407.31,407.63,406.33,406.33,3879.0,391.212,391.5194,390.2708,390.2708,3879.0
2020-11-02 13:15:00,406.15,406.18,405.68,405.69,5112.0,390.0979,390.1267,389.6465,389.6561,5112.0
2020-11-02 13:20:00,405.73,405.73,405.0,405.2,3614.0,389.6945,389.6945,388.9933,389.1854,3614.0
2020-11-02 13:25:00,404.77,405.29,404.75,405.29,2768.0,388.7724,389.2719,388.7532,389.2719,2768.0
2020-11-02 13:30:00,405.8,406.5,405.8,406.39,2848.0,389.7617,390.434,389.7617,390.3284,2848.0
2020-11-02 13:35:00,406.43,406.81,406.38,406.6,3986.0,390.3668,390.7318,390.3188,390.5301,3986.0
2020-11-02 13:40:00,407.09,408.1,407.07,407.63,2177.0,391.0007,391.9708,390.9815,391.5194,2177.0
2020-11-02 13:45:00,407.54,407.54,406.7,407.29,6538.0,391.4329,391.4329,390.6261,391.1928,6538.0
2020-11-02 13:50:00,407.33,407.33,405.76,406.44,4814.0,391.2312,391.2312,389.7233,390.3764,4814.0
2020-11-02 13:55:00,406.22,406.5,405.74,405.85,1545.0,390.1651,390.434,389.7041,389.8097,1545.0
2020-11-02 14:00:00,406.42,406.85,406.24,406.55,2119.0,390.3572,390.7702,390.1843,390.4821,2119.0
2020-11-02 14:05:00,407.18,408.06,406.84,407.59,6535.0,391.0872,391.9324,390.7606,391.481,6535.0
2020-11-02 14:10:00,407.59,407.63,406.41,406.41,8315.0,391.481,391.5194,390.3476,390.3476,8315.0
2020-11-02 14:15:00,406.81,407.12,405.63,406.18,4906.0,390.7318,391.0295,389.5984,390.1267,4906.0
2020-11-02 14:20:00,406.0,407.69,406.0,407.13,2001.0,389.9538,391.577,389.9538,391.0391,2001.0
2020-11-02 14:25:00,407.24,407.61,406.91,407.15,3549.0,391.1448,391.5002,390.8278,391.0584,3549.0
2020-11-02 14:30:00,407.4,408.14,407.4,407.98,1800.0,391.2985,392.0092,391.2985,391.8555,1800.0
2020-11-02 14:35:00,408.24,409.11,408.22,408.51,4637.0,392.1053,392.9409,392.0861,392.3646,4637.0
2020-11-02 14:40:00,408.65,409.02,408.3,409.01,4357.0,392.4991,392.8544,392.1629,392.8448,4357.0
2020-11-02 14:45:00,409.04,410.27,409.04,409.47,4967.0,392.8737,394.055,392.8737,393.2867,4967.0
2020-11-02 14:50:00,409.67,411.0,409.57,409.67,6364.0,393.4788,394.7562,393.3827,393.4788,6364.0
2020-11-02 14:55:00,409.57,409.89,409.0,409.11,3187.0,393.3827,393.6901,392.8352,392.9409,3187.0
2020-11-02 15:00:00,409.07,409.95,408.73,409.45,4244.0,392.9025,393.7477,392.5759,393.2675,4244.0
2020-11-02 15:05:00,409.64,410.4,409.64,409.84,20891.0,393.4499,394.1799,393.4499,393.642,20891.0
2020-11-02 15:10:00,410.46,411.67,409.31,410.52,6454.0,394.2375,395.3997,393.133,394.2952,6454.0
2020-11-02 15:15:00,410.61,413.02,410.6,411.9,11403.0,394.3816,396.6964,394.372,395.6206,11403.0
2020-11-02 15:20:00,412.11,412.75,411.68,412.49,4765.0,395.8223,396.437,395.4093,396.1873,4765.0
2020-11-02 15:25:00,412.31,412.74,411.53,411.53,7424.0,396.0144,396.4274,395.2652,395.2652,7424.0
2020-11-02 15:30:00,412.0,412.4,409.97,410.29,9683.0,395.7167,396.1009,393.7669,394.0743,9683.0
2020-11-02 15:35:00,410.15,410.53,408.98,409.23,6364.0,393.9398,394.3048,392.816,393.0561,6364.0
2020-11-02 15:40:00,409.23,409.98,407.85,408.24,11134.0,393.0561,393.7765,391.7307,392.1053,11134.0
2020-11-02 15:45:00,407.82,410.76,407.82,410.22,19619.0,391.7019,394.5257,391.7019,394.007,19619.0
2020-11-02 15:50:00,409.42,410.99,409.18,410.51,21633.0,393.2386,394.7466,393.0081,394.2856,21633.0
2020-11-02 15:55:00,410.47,410.98,408.69,408.86,66541.0,394.2471,394.737,392.5375,392.7008,66541.0
2020-11-03 09:30:00,410.69,413.0,409.67,412.95,12047.0,394.4584,396.6771,393.4788,396.6291,12047.0
2020-11-03 09:35:00,412.95,423.83,412.4,422.66,23454.0,396.6291,407.0791,396.1009,405.9554,23454.0
2020-11-03 09:40:00,422.36,422.65,415.67,418.78,7978.0,405.6672,405.9458,399.2416,402.2287,7978.0
2020-11-03 09:45:00,418.78,420.75,417.66,419.23,16889.0,402.2287,404.1208,401.153,402.6609,16889.0
2020-11-03 09:50:00,419.21,420.89,417.97,420.16,15863.0,402.6417,404.2553,401.4507,403.5542,15863.0
2020-11-03 09:55:00,421.0,424.0,420.21,422.88,11809.0,404.361,407.2424,403.6022,406.1667,11809.0
2020-11-03 10:00:00,422.99,426.75,421.0,425.11,6440.0,406.2723,409.8837,404.361,408.3085,6440.0
2020-11-03 10:05:00,425.06,428.96,423.55,426.15,5345.0,408.2605,412.0064,406.8102,409.3074,5345.0
2020-11-03 10:10:00,427.96,428.5,425.95,426.0,6251.0,411.0459,411.5645,409.1153,409.1634,6251.0
2020-11-03 10:15:00,427.47,428.62,425.75,426.41,8162.0,410.5753,411.6798,408.9232,409.5571,8162.0
2020-11-03 10:20:00,425.22,427.23,424.62,425.31,3473.0,408.4142,410.3447,407.8379,408.5006,3473.0
2020-11-03 10:25:00,426.13,426.5,421.0,422.33,9846.0,409.2882,409.6436,404.361,405.6384,9846.0
2020-11-03 10:30:00,421.16,424.31,421.0,424.31,8562.0,404.5146,407.5401,404.361,407.5401,8562.0
2020-11-03 10:35:00,425.5,425.51,423.34,424.1,11141.0,408.6831,408.6927,406.6085,407.3384,11141.0
2020-11-03 10:40:00,425.13,426.22,424.16,426.11,3458.0,408.3277,409.3747,407.3961,409.269,3458.0
2020-11-03 10:45:00,426.46,426.46,424.62,426.44,3800.0,409.6052,409.6052,407.8379,409.586,3800.0
2020-11-03 10:50:00,425.8,426.52,425.06,426.52,2996.0,408.9713,409.6628,408.2605,409.6628,2996.0
2020-11-03 10:55:00,426.3,427.22,426.11,426.88,5738.0,409.4515,410.3351,409.269,410.0086,5738.0
2020-11-03 11:00:00,426.52,427.14,425.03,426.54,9906.0,409.6628,410.2583,408.2317,409.682,9906.0
2020-11-03 11:05:00,426.77,427.03,425.58,427.0,8018.0,409.9029,410.1526,408.7599,410.1238,8018.0
2020-11-03 11:10:00,426.89,428.02,426.43,427.33,20848.0,410.0182,411.1035,409.5764,410.4408,20848.0
2020-11-03 11:15:00,427.48,427.72,426.29,427.04,7810.0,410.5849,410.8154,409.4419,410.1622,7810.0
2020-11-03 11:20:00,427.28,429.68,426.99,429.68,6689.0,410.3928,412.6979,410.1142,412.6979,6689.0
2020-11-03 11:25:00,429.99,430.44,429.05,430.41,12500.0,412.9957,413.4279,412.0928,413.3991,12500.0
2020-11-03 11:30:00,429.69,430.19,429.21,429.59,5974.0,412.7075,413.1878,412.2465,412.6115,5974.0
2020-11-03 11:35:00,429.5,429.5,428.22,429.19,3700.0,412.525,412.525,411.2956,412.2273,3700.0
2020-11-03 11:40:00,428.84,429.17,427.01,427.44,5762.0,411.8911,412.2081,410.1334,410.5464,5762.0
2020-11-03 11:45:00,427.43,427.52,427.0,427.3,17942.0,410.5368,410.6233,410.1238,410.412,17942.0
2020-11-03 11:50:00,427.59,427.75,427.39,427.75,1681.0,410.6905,410.8442,410.4984,410.8442,1681.0
2020-11-03 11:55:00,427.74,427.74,424.2,425.78,7017.0,410.8346,410.8346,407.4345,408.952,7017.0
2020-11-03 12:00:00,425.57,425.89,424.76,425.35,5848.0,408.7503,409.0577,407.9724,408.539,5848.0
2020-11-03 12:05:00,424.93,426.32,424.81,425.83,3787.0,408.1356,409.4707,408.0204,409.0001,3787.0
2020-11-03 12:10:00,425.32,426.54,425.32,425.86,2294.0,408.5102,409.682,408.5102,409.0289,2294.0
2020-11-03 12:15:00,425.77,425.91,425.06,425.06,1957.0,408.9424,409.0769,408.2605,408.2605,1957.0
2020-11-03 12:20:00,424.89,425.04,424.49,424.79,4704.0,408.0972,408.2413,407.713,408.0012,4704.0
2020-11-03 12:25:00,424.44,424.69,423.8,424.06,2400.0,407.665,407.9051,407.0503,407.3,2400.0
2020-11-03 12:30:00,424.06,425.18,424.05,424.36,2657.0,407.3,408.3758,407.2904,407.5882,2657.0
2020-11-03 12:35:00,423.82,424.38,423.78,424.38,1217.0,407.0695,407.6074,407.0311,407.6074,1217.0
2020-11-03 12:40:00,424.22,424.28,423.74,423.89,2923.0,407.4537,407.5113,406.9927,407.1367,2923.0
2020-11-03 12:45:00,423.97,424.11,422.91,423.25,5734.0,407.2136,407.348,406.1955,406.522,5734.0
2020-11-03 12:50:00,422.72,423.42,422.2,422.53,8533.0,406.013,406.6853,405.5135,405.8305,8533.0
2020-11-03 12:55:00,422.53,422.53,420.46,420.48,6430.0,405.8305,405.8305,403.8423,403.8615,6430.0
2020-11-03 13:00:00,420.39,420.39,419.02,419.41,6136.0,403.7751,403.7751,402.4592,402.8338,6136.0
2020-11-03 13:05:00,419.12,420.16,419.12,420.16,1350.0,402.5553,403.5542,402.5553,403.5542,1350.0
2020-11-03 13:10:00,420.16,421.33,420.16,421.33,1309.0,403.5542,404.6779,403.5542,404.6779,1309.0
2020-11-03 13:15:00,421.28,422.25,420.77,422.25,4253.0,404.6299,405.5616,404.1401,405.5616,4253.0
2020-11-03 13:20:00,422.4,423.09,422.4,423.09,300.0,405.7056,406.3684,405.7056,406.3684,300.0
2020-11-03 13:25:00,422.68,422.81,422.14,422.47,3075.0,405.9746,406.0994,405.4559,405.7729,3075.0
2020-11-03 13:30:00,422.6,422.92,422.23,422.92,1600.0,405.8977,406.2051,405.5424,406.2051,1600.0
2020-11-03 13:35:00,422.78,422.78,422.14,422.14,1136.0,406.0706,406.0706,405.4559,405.4559,1136.0
2020-11-03 13:40:00,422.01,423.24,421.97,423.16,2048.0,405.331,406.5124,405.2926,406.4356,2048.0
2020-11-03 13:45:00,423.16,423.35,422.25,422.25,3922.0,406.4356,406.6181,405.5616,405.5616,3922.0
2020-11-03 13:50:00,422.44,422.44,420.98,420.98,3103.0,405.7441,405.7441,404.3418,404.3418,3103.0
2020-11-03 13:55:00,420.45,420.63,419.71,420.07,1541.0,403.8327,404.0056,403.1219,403.4677,1541.0
2020-11-03 14:00:00,420.31,420.31,419.24,419.25,2953.0,403.6982,403.6982,402.6705,402.6801,2953.0
2020-11-03 14:05:00,419.5,420.15,419.03,419.55,1510.0,402.9202,403.5446,402.4688,402.9683,1510.0
2020-11-03 14:10:00,419.71,422.09,419.63,421.54,2770.0,403.1219,405.4079,403.0451,404.8796,2770.0
2020-11-03 14:15:00,421.45,422.4,421.24,421.24,1614.0,404.7932,405.7056,404.5915,404.5915,1614.0
2020-11-03 14:20:00,421.45,421.89,420.89,421.49,2811.0,404.7932,405.2158,404.2553,404.8316,2811.0
2020-11-03 14:25:00,421.02,421.48,420.87,421.16,867.0,404.3802,404.822,404.2361,404.5146,867.0
2020-11-03 14:30:00,421.74,422.8,421.42,422.8,2398.0,405.0717,406.0898,404.7644,406.0898,2398.0
2020-11-03 14:35:00,422.11,423.1,422.11,422.48,2757.0,405.4271,406.378,405.4271,405.7825,2757.0
2020-11-03 14:40:00,422.73,423.01,421.62,421.78,4723.0,406.0226,406.2915,404.9565,405.1101,4723.0
2020-11-03 14:45:00,421.09,422.27,421.09,422.27,1700.0,404.4474,405.5808,404.4474,405.5808,1700.0
2020-11-03 14:50:00,421.41,423.03,420.97,420.97,3718.0,404.7548,406.3107,404.3321,404.3321,3718.0
2020-11-03 14:55:00,421.04,421.07,420.38,421.07,4665.0,404.3994,404.4282,403.7655,404.4282,4665.0
2020-11-03 15:00:00,420.55,420.55,419.63,420.34,4802.0,403.9287,403.9287,403.0451,403.727,4802.0
2020-11-03 15:05:00,419.66,419.98,419.11,419.98,3504.0,403.0739,403.3813,402.5457,403.3813,3504.0
2020-11-03 15:10:00,419.98,421.02,419.98,420.27,5664.0,403.3813,404.3802,403.3813,403.6598,5664.0
2020-11-03 15:15:00,420.63,421.44,420.41,420.74,3919.0,404.0056,404.7836,403.7943,404.1112,3919.0
2020-11-03 15:20:00,421.04,421.55,420.53,421.19,5845.0,404.3994,404.8892,403.9095,404.5435,5845.0
2020-11-03 15:25:00,421.03,422.03,421.03,421.58,5842.0,404.3898,405.3503,404.3898,404.918,5842.0
2020-11-03 15:30:00,421.53,422.54,421.52,422.43,7438.0,404.87,405.8401,404.8604,405.7344,7438.0
2020-11-03 15:35:00,422.29,423.89,422.25,423.89,3232.0,405.6,407.1367,405.5616,407.1367,3232.0
2020-11-03 15:40:00,423.46,424.98,423.46,424.48,11745.0,406.7237,408.1837,406.7237,407.7034,11745.0
2020-11-03 15:45:00,424.47,425.24,424.47,424.93,11910.0,407.6938,408.4334,407.6938,408.1356,11910.0
2020-11-03 15:50:00,424.68,426.43,424.28,426.43,20986.0,407.8955,409.5764,407.5113,409.5764,20986.0
2020-11-03 15:55:00,426.14,426.27,423.61,424.08,58812.0,409.2978,409.4227,406.8678,407.3192,58812.0
2020-11-04 09:30:00,445.01,474.7,445.01,466.07,107805.0,427.422,455.9386,427.422,447.6497,107805.0
2020-11-04 09:35:00,465.44,465.51,454.23,455.0,39521.0,447.0446,447.1118,436.2776,437.0172,39521.0
2020-11-04 09:40:00,455.48,459.43,453.31,454.22,55121.0,437.4782,441.2721,435.394,436.268,55121.0
2020-11-04 09:45:00,455.0,455.97,449.98,453.75,61172.0,437.0172,437.9489,432.1956,435.8166,61172.0
2020-11-04 09:50:00,453.93,455.54,450.37,452.38,22114.0,435.9895,437.5359,432.5702,434.5007,22114.0
2020-11-04 09:55:00,451.81,455.67,449.63,455.63,31747.0,433.9533,437.6607,431.8594,437.6223,31747.0
2020-11-04 10:00:00,454.54,459.42,454.22,456.52,13201.0,436.5754,441.2625,436.268,438.4771,13201.0
2020-11-04 10:05:00,457.0,457.82,453.55,454.6,8673.0,438.9381,439.7257,435.6245,436.633,8673.0
2020-11-04 10:10:00,454.0,454.58,452.91,454.2,10635.0,436.0567,436.6138,435.0098,436.2488,10635.0
2020-11-04 10:15:00,453.68,454.01,452.04,452.3,9624.0,435.7494,436.0663,434.1742,434.4239,9624.0
2020-11-04 10:20:00,452.97,452.97,448.17,450.21,23266.0,435.0674,435.0674,430.4571,432.4165,23266.0
2020-11-04 10:25:00,449.55,450.11,447.9,447.9,13681.0,431.7826,432.3205,430.1978,430.1978,13681.0
2020-11-04 10:30:00,448.7,449.94,446.63,448.54,88069.0,430.9662,432.1572,428.978,430.8125,88069.0
2020-11-04 10:35:00,448.51,449.08,445.13,446.0,16023.0,430.7837,431.3312,427.5373,428.3729,16023.0
2020-11-04 10:40:00,445.87,447.89,445.87,447.65,15364.0,428.248,430.1882,428.248,429.9577,15364.0
2020-11-04 10:45:00,447.23,447.29,445.8,446.9,10109.0,429.5543,429.6119,428.1808,429.2373,10109.0
2020-11-04 10:50:00,446.9,446.9,445.97,446.26,18483.0,429.2373,429.2373,428.3441,428.6226,18483.0
2020-11-04 10:55:00,446.37,449.37,446.37,448.9,12960.0,428.7283,431.6097,428.7283,431.1583,12960.0
2020-11-04 11:00:00,449.43,450.24,448.41,449.53,18900.0,431.6673,432.4453,430.6876,431.7634,18900.0
2020-11-04 11:05:00,449.15,451.42,449.01,451.11,15758.0,431.3984,433.5787,431.2639,433.2809,15758.0
2020-11-04 11:10:00,450.18,450.86,449.25,450.86,8817.0,432.3877,433.0408,431.4944,433.0408,8817.0
2020-11-04 11:15:00,450.86,451.1,449.89,450.75,12585.0,433.0408,433.2713,432.1092,432.9352,12585.0
2020-11-04 11:20:00,450.75,450.75,445.01,445.53,36800.0,432.9352,432.9352,427.422,427.9215,36800.0
2020-11-04 11:25:00,445.54,448.71,445.54,448.71,10961.0,427.9311,430.9758,427.9311,430.9758,10961.0
2020-11-04 11:30:00,448.31,449.35,448.21,448.36,4352.0,430.5916,431.5905,430.4956,430.6396,4352.0
2020-11-04 11:35:00,448.22,448.66,447.63,448.6,8138.0,430.5052,430.9278,429.9385,430.8701,8138.0
2020-11-04 11:40:00,448.51,448.99,447.71,448.01,8415.0,430.7837,431.2447,430.0153,430.3035,8415.0
2020-11-04 11:45:00,447.89,449.57,447.89,449.46,3106.0,430.1882,431.8018,430.1882,431.6961,3106.0
2020-11-04 11:50:00,449.4,450.2,449.14,449.6,5542.0,431.6385,432.4069,431.3888,431.8306,5542.0
2020-11-04 11:55:00,449.6,450.3,449.29,450.1,18411.0,431.8306,432.5029,431.5329,432.3109,18411.0
2020-11-04 12:00:00,449.66,450.34,449.26,450.09,21196.0,431.8882,432.5414,431.5041,432.3012,21196.0
2020-11-04 12:05:00,450.1,450.3,449.66,450.22,30469.0,432.3109,432.5029,431.8882,432.4261,30469.0
2020-11-04 12:10:00,450.06,450.13,449.68,450.02,6540.0,432.2724,432.3397,431.9075,432.234,6540.0
2020-11-04 12:15:00,450.02,451.36,448.82,451.18,30341.0,432.234,433.5211,431.0814,433.3482,30341.0
2020-11-04 12:20:00,451.04,454.36,450.66,453.54,8664.0,433.2137,436.4025,432.8487,435.6149,8664.0
2020-11-04 12:25:00,453.9,454.2,452.92,453.8,7531.0,435.9607,436.2488,435.0194,435.8646,7531.0
2020-11-04 12:30:00,453.8,454.4,453.41,454.34,4038.0,435.8646,436.4409,435.49,436.3833,4038.0
2020-11-04 12:35:00,454.18,455.45,453.88,454.34,4645.0,436.2296,437.4494,435.9415,436.3833,4645.0
2020-11-04 12:40:00,454.46,455.65,454.46,455.26,3162.0,436.4985,437.6415,436.4985,437.2669,3162.0
2020-11-04 12:45:00,455.01,455.36,454.02,454.95,8413.0,437.0268,437.363,436.0759,436.9692,8413.0
2020-11-04 12:50:00,454.99,455.25,452.69,452.99,4900.0,437.0076,437.2573,434.7985,435.0866,4900.0
2020-11-04 12:55:00,453.0,454.33,452.99,453.73,14245.0,435.0962,436.3737,435.0866,435.7974,14245.0
2020-11-04 13:00:00,453.73,454.91,453.65,454.78,4003.0,435.7974,436.9308,435.7205,436.8059,4003.0
2020-11-04 13:05:00,454.52,455.22,453.93,454.49,7513.0,436.5562,437.2285,435.9895,436.5273,7513.0
2020-11-04 13:10:00,454.45,454.87,453.19,453.33,18049.0,436.4889,436.8923,435.2787,435.4132,18049.0
2020-11-04 13:15:00,453.23,453.23,450.7,450.86,5277.0,435.3171,435.3171,432.8871,433.0408,5277.0
2020-11-04 13:20:00,451.15,451.15,449.17,449.52,5681.0,433.3194,433.3194,431.4176,431.7538,5681.0
2020-11-04 13:25:00,449.01,450.34,448.57,448.58,3104.0,431.2639,432.5414,430.8413,430.8509,3104.0
2020-11-04 13:30:00,448.79,449.8,447.95,449.8,6059.0,431.0526,432.0227,430.2458,432.0227,6059.0
2020-11-04 13:35:00,449.8,451.12,449.46,450.89,16920.0,432.0227,433.2905,431.6961,433.0696,16920.0
2020-11-04 13:40:00,450.6,451.62,450.6,450.87,12257.0,432.7911,433.7708,432.7911,433.0504,12257.0
2020-11-04 13:45:00,450.91,451.92,450.85,451.86,1200.0,433.0888,434.0589,433.0312,434.0013,1200.0
2020-11-04 13:50:00,451.24,451.29,449.79,449.84,3650.0,433.4058,433.4538,432.0131,432.0611,3650.0
2020-11-04 13:55:00,449.26,449.26,448.21,448.92,9336.0,431.5041,431.5041,430.4956,431.1775,9336.0
2020-11-04 14:00:00,449.11,450.5,449.1,450.4,2615.0,431.36,432.695,431.3504,432.599,2615.0
2020-11-04 14:05:00,450.21,450.38,449.77,449.78,1390.0,432.4165,432.5798,431.9939,432.0035,1390.0
2020-11-04 14:10:00,450.22,450.34,449.32,449.57,8014.0,432.4261,432.5414,431.5617,431.8018,8014.0
2020-11-04 14:15:00,449.55,450.16,448.94,449.63,5467.0,431.7826,432.3685,431.1967,431.8594,5467.0
2020-11-04 14:20:00,449.65,450.35,449.65,449.86,4051.0,431.8786,432.551,431.8786,432.0803,4051.0
2020-11-04 14:25:00,449.81,450.08,449.1,449.68,6322.0,432.0323,432.2916,431.3504,431.9075,6322.0
2020-11-04 14:30:00,450.13,450.39,449.63,450.0,3282.0,432.3397,432.5894,431.8594,432.2148,3282.0
2020-11-04 14:35:00,449.93,450.72,449.93,449.99,3102.0,432.1476,432.9064,432.1476,432.2052,3102.0
2020-11-04 14:40:00,449.89,449.89,448.62,449.42,17587.0,432.1092,432.1092,430.8893,431.6577,17587.0
2020-11-04 14:45:00,449.08,450.74,448.9,450.48,25263.0,431.3312,432.9256,431.1583,432.6758,25263.0
2020-11-04 14:50:00,450.74,453.33,450.74,452.95,5251.0,432.9256,435.4132,432.9256,435.0482,5251.0
2020-11-04 14:55:00,453.15,453.15,451.2,451.22,9300.0,435.2403,435.2403,433.3674,433.3866,9300.0
2020-11-04 15:00:00,451.55,451.93,451.39,451.72,7678.0,433.7035,434.0685,433.5499,433.8668,7678.0
2020-11-04 15:05:00,452.0,452.05,451.11,451.19,14491.0,434.1358,434.1838,433.2809,433.3578,14491.0
2020-11-04 15:10:00,451.14,451.14,449.26,449.3,38166.0,433.3098,433.3098,431.5041,431.5425,38166.0
2020-11-04 15:15:00,449.23,450.78,449.2,450.61,13423.0,431.4752,432.964,431.4464,432.8007,13423.0
2020-11-04 15:20:00,450.72,451.01,450.0,450.2,27258.0,432.9064,433.1849,432.2148,432.4069,27258.0
2020-11-04 15:25:00,450.2,450.62,449.37,449.63,18565.0,432.4069,432.8103,431.6097,431.8594,18565.0
2020-11-04 15:30:00,449.76,451.72,449.37,451.41,14797.0,431.9843,433.8668,431.6097,433.5691,14797.0
2020-11-04 15:35:00,451.15,453.02,451.15,452.69,11405.0,433.3194,435.1154,433.3194,434.7985,11405.0
2020-11-04 15:40:00,452.58,453.54,451.9,452.91,11905.0,434.6928,435.6149,434.0397,435.0098,11905.0
2020-11-04 15:45:00,452.88,455.97,452.57,454.54,17716.0,434.981,437.9489,434.6832,436.5754,17716.0
2020-11-04 15:50:00,454.54,458.37,454.27,455.7,44496.0,436.5754,440.254,436.316,437.6895,44496.0
2020-11-04 15:55:00,455.64,455.85,449.8,452.14,45922.0,437.6319,437.8336,432.0227,434.2702,45922.0
2020-11-05 09:30:00,459.99,462.42,450.62,461.14,26100.0,441.81,444.1439,432.8103,442.9145,26100.0
2020-11-05 09:35:00,461.06,461.98,457.17,457.17,7508.0,442.8377,443.7213,439.1014,439.1014,7508.0
2020-11-05 09:40:00,452.7,453.14,449.21,450.83,14872.0,434.8081,435.2307,431.456,433.012,14872.0
2020-11-05 09:45:00,451.58,452.53,448.65,449.45,35923.0,433.7324,434.6448,430.9182,431.6865,35923.0
2020-11-05 09:50:00,449.63,450.44,448.19,449.19,28300.0,431.8594,432.6374,430.4763,431.4368,28300.0
2020-11-05 09:55:00,449.43,449.43,445.85,446.38,44413.0,431.6673,431.6673,428.2288,428.7379,44413.0
2020-11-05 10:00:00,446.33,448.08,445.73,447.5,9364.0,428.6899,430.3707,428.1136,429.8136,9364.0
2020-11-05 10:05:00,446.56,448.21,446.5,448.21,3525.0,428.9108,430.4956,428.8531,430.4956,3525.0
2020-11-05 10:10:00,448.47,452.26,448.46,451.5,8209.0,430.7453,434.3855,430.7357,433.6555,8209.0
2020-11-05 10:15:00,451.72,455.24,451.71,454.68,7587.0,433.8668,437.2477,433.8572,436.7098,7587.0
2020-11-05 10:20:00,455.11,455.12,452.94,453.36,3300.0,437.1228,437.1325,435.0386,435.442,3300.0
2020-11-05 10:25:00,453.36,453.44,450.04,451.22,6504.0,435.442,435.5188,432.2532,433.3866,6504.0
2020-11-05 10:30:00,451.36,452.35,450.71,451.8,6821.0,433.5211,434.4719,432.8967,433.9437,6821.0
2020-11-05 10:35:00,452.0,452.01,450.62,451.9,8521.0,434.1358,434.1454,432.8103,434.0397,8521.0
2020-11-05 10:40:00,452.32,453.17,450.51,450.51,5753.0,434.4431,435.2595,432.7047,432.7047,5753.0
2020-11-05 10:45:00,450.52,451.09,450.02,451.04,6616.0,432.7143,433.2617,432.234,433.2137,6616.0
2020-11-05 10:50:00,450.74,450.87,447.57,448.31,16086.0,432.9256,433.0504,429.8808,430.5916,16086.0
2020-11-05 10:55:00,448.18,448.22,446.34,446.73,17588.0,430.4667,430.5052,428.6995,429.074,17588.0
2020-11-05 11:00:00,447.11,447.5,445.7,445.94,16033.0,429.439,429.8136,428.0848,428.3153,16033.0
2020-11-05 11:05:00,445.93,446.11,444.09,444.39,9247.0,428.3057,428.4785,426.5384,426.8265,9247.0
2020-11-05 11:10:00,444.38,445.44,443.34,445.44,11075.0,426.8169,427.835,425.818,427.835,11075.0
2020-11-05 11:15:00,444.74,445.29,444.21,444.87,6500.0,427.1627,427.691,426.6536,427.2876,6500.0
2020-11-05 11:20:00,444.78,444.78,443.88,444.29,6183.0,427.2011,427.2011,426.3367,426.7305,6183.0
2020-11-05 11:25:00,444.29,444.91,443.81,443.85,8284.0,426.7305,427.326,426.2695,426.3079,8284.0
2020-11-05 11:30:00,444.18,445.3,443.85,444.17,13293.0,426.6248,427.7006,426.3079,426.6152,13293.0
2020-11-05 11:35:00,444.44,444.44,442.83,443.3,30401.0,426.8746,426.8746,425.3282,425.7796,30401.0
2020-11-05 11:40:00,443.38,444.15,443.23,443.91,4200.0,425.8564,426.596,425.7124,426.3655,4200.0
2020-11-05 11:45:00,443.31,444.96,443.31,444.04,6326.0,425.7892,427.374,425.7892,426.4904,6326.0
2020-11-05 11:50:00,444.04,445.56,444.03,445.05,6919.0,426.4904,427.9503,426.4808,427.4604,6919.0
2020-11-05 11:55:00,444.99,445.32,444.49,444.74,12975.0,427.4028,427.7198,426.9226,427.1627,12975.0
2020-11-05 12:00:00,444.96,446.26,444.85,445.21,51025.0,427.374,428.6226,427.2683,427.6141,51025.0
2020-11-05 12:05:00,445.0,445.7,444.85,445.18,27705.0,427.4124,428.0848,427.2683,427.5853,27705.0
2020-11-05 12:10:00,445.41,445.6,445.0,445.25,12516.0,427.8062,427.9887,427.4124,427.6525,12516.0
2020-11-05 12:15:00,445.1,445.31,444.13,444.14,17207.0,427.5085,427.7102,426.5768,426.5864,17207.0
2020-11-05 12:20:00,444.13,445.21,443.91,444.81,11924.0,426.5768,427.6141,426.3655,427.2299,11924.0
2020-11-05 12:25:00,444.8,445.2,443.75,444.84,54347.0,427.2203,427.6045,426.2118,427.2587,54347.0
2020-11-05 12:30:00,444.62,445.68,444.62,445.22,5273.0,427.0474,428.0655,427.0474,427.6237,5273.0
2020-11-05 12:35:00,445.36,445.57,444.96,445.57,4060.0,427.7582,427.9599,427.374,427.9599,4060.0
2020-11-05 12:40:00,444.71,445.44,444.64,445.44,3925.0,427.1339,427.835,427.0666,427.835,3925.0
2020-11-05 12:45:00,445.44,446.0,444.83,445.19,2212.0,427.835,428.3729,427.2491,427.5949,2212.0
2020-11-05 12:50:00,444.84,445.27,444.83,445.1,3117.0,427.2587,427.6717,427.2491,427.5085,3117.0
2020-11-05 12:55:00,444.97,445.61,444.79,444.95,10678.0,427.3836,427.9983,427.2107,427.3644,10678.0
2020-11-05 13:00:00,444.76,445.31,444.3,444.31,5125.0,427.1819,427.7102,426.7401,426.7497,5125.0
2020-11-05 13:05:00,444.1,444.1,440.26,440.76,10107.0,426.548,426.548,422.8598,423.34,10107.0
2020-11-05 13:10:00,440.74,441.13,438.98,440.27,7301.0,423.3208,423.6954,421.6303,422.8694,7301.0
2020-11-05 13:15:00,440.2,440.24,439.46,439.9,4346.0,422.8021,422.8405,422.0914,422.514,4346.0
2020-11-05 13:20:00,439.97,440.65,439.58,439.88,4655.0,422.5812,423.2343,422.2066,422.4948,4655.0
2020-11-05 13:25:00,440.0,440.65,439.97,440.38,1740.0,422.61,423.2343,422.5812,422.975,1740.0
2020-11-05 13:30:00,440.34,441.7,440.25,441.48,13236.0,422.9366,424.2428,422.8502,424.0315,13236.0
2020-11-05 13:35:00,441.48,443.39,441.34,442.8,10593.0,424.0315,425.8661,423.8971,425.2994,10593.0
2020-11-05 13:40:00,442.47,442.66,441.8,442.18,6896.0,424.9824,425.1649,424.3389,424.7039,6896.0
2020-11-05 13:45:00,442.0,442.56,441.74,441.97,16413.0,424.531,425.0689,424.2813,424.5022,16413.0
2020-11-05 13:50:00,442.15,442.3,441.96,442.03,1130.0,424.6751,424.8191,424.4926,424.5598,1130.0
2020-11-05 13:55:00,442.23,443.24,442.21,443.05,1435.0,424.7519,425.722,424.7327,425.5395,1435.0
2020-11-05 14:00:00,443.21,444.68,442.86,444.63,2126.0,425.6932,427.1051,425.357,427.057,2126.0
2020-11-05 14:05:00,444.45,444.84,441.65,441.96,3590.0,426.8842,427.2587,424.1948,424.4926,3590.0
2020-11-05 14:10:00,441.64,443.08,441.64,442.53,7353.0,424.1852,425.5683,424.1852,425.04,7353.0
2020-11-05 14:15:00,443.07,443.31,442.52,442.62,3038.0,425.5587,425.7892,425.0304,425.1265,3038.0
2020-11-05 14:20:00,442.52,442.71,442.29,442.71,2602.0,425.0304,425.2129,424.8095,425.2129,2602.0
2020-11-05 14:25:00,442.65,443.4,442.56,442.93,3101.0,425.1553,425.8757,425.0689,425.4242,3101.0
2020-11-05 14:30:00,442.94,443.56,442.93,443.42,3237.0,425.4338,426.0293,425.4242,425.8949,3237.0
2020-11-05 14:35:00,443.25,443.25,441.94,442.0,3695.0,425.7316,425.7316,424.4734,424.531,3695.0
2020-11-05 14:40:00,442.25,442.75,442.07,442.34,4261.0,424.7711,425.2513,424.5982,424.8576,4261.0
2020-11-05 14:45:00,442.34,443.05,441.8,442.68,5160.0,424.8576,425.5395,424.3389,425.1841,5160.0
2020-11-05 14:50:00,442.9,443.14,442.47,443.13,2200.0,425.3954,425.6259,424.9824,425.6163,2200.0
2020-11-05 14:55:00,442.78,442.89,441.79,442.0,8265.0,425.2802,425.3858,424.3293,424.531,8265.0
2020-11-05 15:00:00,442.0,442.88,442.0,442.5,7287.0,424.531,425.3762,424.531,425.0112,7287.0
2020-11-05 15:05:00,442.48,442.48,441.78,441.78,16489.0,424.992,424.992,424.3197,424.3197,16489.0
2020-11-05 15:10:00,442.08,442.32,441.79,442.03,3473.0,424.6078,424.8383,424.3293,424.5598,3473.0
2020-11-05 15:15:00,442.04,442.23,441.01,441.4,6068.0,424.5694,424.7519,423.5801,423.9547,6068.0
2020-11-05 15:20:00,441.4,441.58,441.2,441.29,3839.0,423.9547,424.1276,423.7626,423.849,3839.0
2020-11-05 15:25:00,441.24,441.54,441.04,441.43,4375.0,423.801,424.0892,423.6089,423.9835,4375.0
2020-11-05 15:30:00,441.35,441.61,441.0,441.38,8027.0,423.9067,424.1564,423.5705,423.9355,8027.0
2020-11-05 15:35:00,441.33,441.67,440.44,440.58,6838.0,423.8875,424.214,423.0326,423.1671,6838.0
2020-11-05 15:40:00,440.44,441.37,440.44,441.23,9080.0,423.0326,423.9259,423.0326,423.7914,9080.0
2020-11-05 15:45:00,441.18,441.73,441.07,441.26,15655.0,423.7434,424.2717,423.6377,423.8202,15655.0
2020-11-05 15:50:00,441.26,441.62,440.82,441.27,32495.0,423.8202,424.166,423.3976,423.8298,32495.0
2020-11-05 15:55:00,441.47,442.15,440.66,440.93,60094.0,424.0219,424.6751,423.2439,423.5033,60094.0
2020-11-06 09:30:00,439.55,439.56,434.52,435.1,9912.0,422.1778,422.1874,417.3466,417.9037,9912.0
2020-11-06 09:35:00,434.84,434.84,430.63,433.16,13426.0,417.654,417.654,413.6104,416.0404,13426.0
2020-11-06 09:40:00,433.9,436.54,433.88,436.54,2349.0,416.7511,419.2868,416.7319,419.2868,2349.0
2020-11-06 09:45:00,436.27,436.54,434.23,435.23,5794.0,419.0275,419.2868,417.0681,418.0286,5794.0
2020-11-06 09:50:00,435.53,435.93,434.3,435.74,5090.0,418.3167,418.7009,417.1353,418.5184,5090.0
2020-11-06 09:55:00,435.79,436.58,434.57,435.49,4982.0,418.5664,419.3252,417.3946,418.2783,4982.0
2020-11-06 10:00:00,435.1,435.23,434.64,434.83,1646.0,417.9037,418.0286,417.4619,417.6444,1646.0
2020-11-06 10:05:00,435.08,435.93,434.51,435.16,4378.0,417.8845,418.7009,417.337,417.9613,4378.0
2020-11-06 10:10:00,434.51,435.04,432.95,432.95,2615.0,417.337,417.8461,415.8387,415.8387,2615.0
2020-11-06 10:15:00,433.29,433.33,432.59,433.03,1730.0,416.1652,416.2036,415.4929,415.9155,1730.0
2020-11-06 10:20:00,432.69,433.51,432.65,432.67,3959.0,415.5889,416.3765,415.5505,415.5697,3959.0
2020-11-06 10:25:00,433.0,433.29,430.75,430.75,6210.0,415.8867,416.1652,413.7256,413.7256,6210.0
2020-11-06 10:30:00,430.06,430.92,429.36,430.59,25466.0,413.0629,413.8889,412.3906,413.5719,25466.0
2020-11-06 10:35:00,430.65,431.9,430.43,431.58,2750.0,413.6296,414.8302,413.4183,414.5228,2750.0
2020-11-06 10:40:00,431.64,432.56,431.16,432.42,5051.0,414.5804,415.4641,414.1194,415.3296,5051.0
2020-11-06 10:45:00,432.42,432.64,432.16,432.4,1500.0,415.3296,415.5409,415.0799,415.3104,1500.0
2020-11-06 10:50:00,432.29,432.7,432.15,432.2,4042.0,415.2048,415.5985,415.0703,415.1183,4042.0
2020-11-06 10:55:00,432.2,432.45,428.26,428.86,13422.0,415.1183,415.3584,411.334,411.9103,13422.0
2020-11-06 11:00:00,429.09,432.64,429.09,432.57,4366.0,412.1312,415.5409,412.1312,415.4737,4366.0
2020-11-06 11:05:00,433.72,433.72,432.57,433.06,1887.0,416.5782,416.5782,415.4737,415.9443,1887.0
2020-11-06 11:10:00,433.1,433.24,430.84,431.84,15485.0,415.9827,416.1172,413.8121,414.7725,15485.0
2020-11-06 11:15:00,431.64,432.0,431.0,431.87,3294.0,414.5804,414.9262,413.9657,414.8014,3294.0
2020-11-06 11:20:00,431.63,434.38,431.29,433.15,16195.0,414.5708,417.2122,414.2443,416.0308,16195.0
2020-11-06 11:25:00,433.28,434.39,433.25,433.25,3400.0,416.1556,417.2218,416.1268,416.1268,3400.0
2020-11-06 11:30:00,433.81,434.1,432.78,433.69,3559.0,416.6647,416.9432,415.6754,416.5494,3559.0
2020-11-06 11:35:00,433.38,434.17,432.81,433.97,2548.0,416.2517,417.0105,415.7042,416.8184,2548.0
2020-11-06 11:40:00,433.86,433.92,432.21,432.21,751.0,416.7127,416.7703,415.1279,415.1279,751.0
2020-11-06 11:45:00,432.51,432.97,432.23,432.36,4287.0,415.4161,415.8579,415.1471,415.272,4287.0
2020-11-06 11:50:00,432.44,433.05,432.44,432.52,2694.0,415.3488,415.9347,415.3488,415.4257,2694.0
2020-11-06 11:55:00,432.56,432.9,432.55,432.89,783.0,415.4641,415.7906,415.4545,415.781,783.0
2020-11-06 12:00:00,433.41,433.43,433.14,433.14,655.0,416.2805,416.2997,416.0212,416.0212,655.0
2020-11-06 12:05:00,433.2,433.2,432.7,432.71,1729.0,416.0788,416.0788,415.5985,415.6082,1729.0
2020-11-06 12:10:00,432.93,432.93,432.47,432.47,1047.0,415.8195,415.8195,415.3776,415.3776,1047.0
2020-11-06 12:15:00,432.37,432.48,432.25,432.48,800.0,415.2816,415.3872,415.1663,415.3872,800.0
2020-11-06 12:20:00,432.49,432.57,432.32,432.42,1401.0,415.3968,415.4737,415.2336,415.3296,1401.0
2020-11-06 12:25:00,432.4,432.4,431.93,431.93,2059.0,415.3104,415.3104,414.859,414.859,2059.0
2020-11-06 12:30:00,431.78,431.78,430.69,430.69,3464.0,414.7149,414.7149,413.668,413.668,3464.0
2020-11-06 12:35:00,430.66,430.96,430.03,430.38,6436.0,413.6392,413.9273,413.0341,413.3702,6436.0
2020-11-06 12:40:00,430.32,431.79,430.13,431.79,1505.0,413.3126,414.7245,413.1301,414.7245,1505.0
2020-11-06 12:45:00,431.8,432.41,431.5,432.24,2140.0,414.7341,415.32,414.446,415.1567,2140.0
2020-11-06 12:50:00,432.24,432.55,432.2,432.31,900.0,415.1567,415.4545,415.1183,415.224,900.0
2020-11-06 12:55:00,432.03,432.31,432.03,432.17,1021.0,414.955,415.224,414.955,415.0895,1021.0
2020-11-06 13:00:00,432.35,433.05,432.13,433.05,1500.0,415.2624,415.9347,415.0511,415.9347,1500.0
2020-11-06 13:05:00,433.54,433.7,433.31,433.69,1600.0,416.4053,416.559,416.1844,416.5494,1600.0
2020-11-06 13:10:00,433.78,433.98,433.58,433.58,1684.0,416.6359,416.828,416.4438,416.4438,1684.0
2020-11-06 13:15:00,433.59,433.59,432.8,432.85,1600.0,416.4534,416.4534,415.6946,415.7426,1600.0
2020-11-06 13:20:00,432.97,432.97,432.64,432.84,1100.0,415.8579,415.8579,415.5409,415.733,1100.0
2020-11-06 13:25:00,432.84,433.39,432.83,433.39,900.0,415.733,416.2613,415.7234,416.2613,900.0
2020-11-06 13:30:00,433.1,433.45,432.77,433.45,986.0,415.9827,416.3189,415.6658,416.3189,986.0
2020-11-06 13:35:00,433.15,433.69,432.78,432.78,1300.0,416.0308,416.5494,415.6754,415.6754,1300.0
2020-11-06 13:40:00,433.17,433.27,432.99,433.27,1400.0,416.05,416.146,415.8771,416.146,1400.0
2020-11-06 13:45:00,433.04,433.04,432.54,432.54,1099.0,415.9251,415.9251,415.4449,415.4449,1099.0
2020-11-06 13:50:00,432.5,432.51,432.38,432.38,433.0,415.4065,415.4161,415.2912,415.2912,433.0
2020-11-06 13:55:00,431.97,432.03,431.57,431.6,3389.0,414.8974,414.955,414.5132,414.542,3389.0
2020-11-06 14:00:00,431.36,431.38,430.28,430.44,2995.0,414.3115,414.3307,413.2742,413.4279,2995.0
2020-11-06 14:05:00,430.44,431.11,430.43,430.98,5020.0,413.4279,414.0714,413.4183,413.9465,5020.0
2020-11-06 14:10:00,430.99,431.7,430.99,431.29,2603.0,413.9561,414.6381,413.9561,414.2443,2603.0
2020-11-06 14:15:00,431.02,431.42,431.02,431.26,1200.0,413.9849,414.3691,413.9849,414.2155,1200.0
2020-11-06 14:20:00,431.35,431.48,431.09,431.15,1800.0,414.3019,414.4268,414.0522,414.1098,1800.0
2020-11-06 14:25:00,431.0,431.32,430.72,431.0,1538.0,413.9657,414.2731,413.6968,413.9657,1538.0
2020-11-06 14:30:00,430.95,431.01,430.46,430.46,1900.0,413.9177,413.9753,413.4471,413.4471,1900.0
2020-11-06 14:35:00,430.44,430.85,430.44,430.52,3169.0,413.4279,413.8217,413.4279,413.5047,3169.0
2020-11-06 14:40:00,430.54,430.8,430.28,430.33,2821.0,413.5239,413.7736,413.2742,413.3222,2821.0
2020-11-06 14:45:00,430.1,430.46,429.91,430.12,4461.0,413.1013,413.4471,412.9188,413.1205,4461.0
2020-11-06 14:50:00,430.17,430.76,430.17,430.75,1000.0,413.1685,413.7352,413.1685,413.7256,1000.0
2020-11-06 14:55:00,431.17,431.36,430.55,431.16,2357.0,414.129,414.3115,413.5335,414.1194,2357.0
2020-11-06 15:00:00,430.98,430.98,430.35,430.68,2179.0,413.9465,413.9465,413.3414,413.6584,2179.0
2020-11-06 15:05:00,430.57,431.47,430.29,431.4,6761.0,413.5527,414.4172,413.2838,414.3499,6761.0
2020-11-06 15:10:00,431.19,431.59,431.16,431.47,2503.0,414.1482,414.5324,414.1194,414.4172,2503.0
2020-11-06 15:15:00,431.27,431.45,430.98,431.39,4154.0,414.2251,414.398,413.9465,414.3403,4154.0
2020-11-06 15:20:00,431.15,431.5,430.1,430.28,5950.0,414.1098,414.446,413.1013,413.2742,5950.0
2020-11-06 15:25:00,430.49,431.62,430.49,431.62,4046.0,413.4759,414.5612,413.4759,414.5612,4046.0
2020-11-06 15:30:00,431.36,431.81,431.23,431.55,5395.0,414.3115,414.7437,414.1866,414.494,5395.0
2020-11-06 15:35:00,431.45,432.06,431.45,431.54,4915.0,414.398,414.9838,414.398,414.4844,4915.0
2020-11-06 15:40:00,431.65,433.8,431.58,432.98,14869.0,414.59,416.6551,414.5228,415.8675,14869.0
2020-11-06 15:45:00,432.94,433.99,432.79,433.19,7606.0,415.8291,416.8376,415.685,416.0692,7606.0
2020-11-06 15:50:00,433.56,433.57,432.24,432.56,11462.0,416.4246,416.4342,415.1567,415.4641,11462.0
2020-11-06 15:55:00,432.55,432.95,431.15,432.55,57692.0,415.4545,415.8387,414.1098,415.4545,57692.0
2020-11-09 09:30:00,448.06,453.96,448.06,453.96,700.0,430.3515,436.0183,430.3515,436.0183,700.0
2020-11-09 09:35:00,451.59,451.7,449.31,449.31,1930.0,433.742,433.8476,431.5521,431.5521,1930.0
2020-11-09 09:40:00,448.02,448.75,433.0,434.06,29836.0,430.3131,431.0142,415.8867,416.9048,29836.0
2020-11-09 09:45:00,439.81,441.9,436.99,440.86,10130.0,422.4275,424.4349,419.719,423.436,10130.0
2020-11-09 09:50:00,442.13,445.0,438.55,443.14,9154.0,424.6558,427.4124,421.2173,425.6259,9154.0
2020-11-09 09:55:00,441.04,441.04,437.53,438.96,8486.0,423.6089,423.6089,420.2377,421.6111,8486.0
2020-11-09 10:00:00,439.79,443.33,438.76,441.31,6743.0,422.4083,425.8084,421.419,423.8683,6743.0
2020-11-09 10:05:00,441.33,442.91,439.78,440.53,9311.0,423.8875,425.405,422.3987,423.1191,9311.0
2020-11-09 10:10:00,440.16,440.47,436.98,436.98,10900.0,422.7637,423.0615,419.7094,419.7094,10900.0
2020-11-09 10:15:00,438.25,439.44,437.25,438.06,8910.0,420.9292,422.0722,419.9687,420.7467,8910.0
2020-11-09 10:20:00,438.07,438.68,437.12,438.13,9735.0,420.7563,421.3422,419.8439,420.8139,9735.0
2020-11-09 10:25:00,438.98,440.3,434.73,434.73,6724.0,421.6303,422.8982,417.5483,417.5483,6724.0
2020-11-09 10:30:00,435.32,437.91,435.11,437.91,5980.0,418.115,420.6026,417.9133,420.6026,5980.0
2020-11-09 10:35:00,437.92,438.87,437.55,437.59,6150.0,420.6122,421.5247,420.2569,420.2953,6150.0
2020-11-09 10:40:00,437.81,439.26,436.99,438.79,4888.0,420.5066,421.8993,419.719,421.4479,4888.0
2020-11-09 10:45:00,439.1,440.17,438.01,439.33,4264.0,421.7456,422.7733,420.6987,421.9665,4264.0
2020-11-09 10:50:00,439.55,440.61,439.15,440.0,1903.0,422.1778,423.1959,421.7936,422.61,1903.0
2020-11-09 10:55:00,439.85,440.6,438.17,440.11,6571.0,422.466,423.1863,420.8524,422.7157,6571.0
2020-11-09 11:00:00,440.12,440.36,438.74,439.79,3979.0,422.7253,422.9558,421.3998,422.4083,3979.0
2020-11-09 11:05:00,439.92,441.9,439.67,441.9,6354.0,422.5332,424.4349,422.2931,424.4349,6354.0
2020-11-09 11:10:00,442.0,442.0,439.93,440.33,2733.0,424.531,424.531,422.5428,422.927,2733.0
2020-11-09 11:15:00,440.56,441.74,439.08,439.42,4815.0,423.1479,424.2813,421.7264,422.053,4815.0
2020-11-09 11:20:00,439.35,439.65,437.96,438.63,4400.0,421.9857,422.2739,420.6507,421.2942,4400.0
2020-11-09 11:25:00,438.47,438.5,436.13,437.39,3679.0,421.1405,421.1693,418.893,420.1032,3679.0
2020-11-09 11:30:00,439.06,439.82,438.41,439.19,4602.0,421.7072,422.4371,421.0829,421.832,4602.0
2020-11-09 11:35:00,438.91,438.91,435.98,436.09,2803.0,421.5631,421.5631,418.7489,418.8546,2803.0
2020-11-09 11:40:00,436.13,437.49,436.0,436.05,3200.0,418.893,420.1992,418.7681,418.8161,3200.0
2020-11-09 11:45:00,436.58,437.15,436.0,436.4,3885.0,419.3252,419.8727,418.7681,419.1523,3885.0
2020-11-09 11:50:00,436.4,436.96,435.0,436.22,3413.0,419.1523,419.6902,417.8076,418.9794,3413.0
2020-11-09 11:55:00,436.59,438.18,436.58,437.32,3520.0,419.3348,420.862,419.3252,420.036,3520.0
2020-11-09 12:00:00,438.27,439.0,437.69,437.71,3207.0,420.9484,421.6496,420.3913,420.4105,3207.0
2020-11-09 12:05:00,437.79,439.96,436.91,439.96,1302.0,420.4874,422.5716,419.6422,422.5716,1302.0
2020-11-09 12:10:00,439.25,439.59,437.92,438.1,1300.0,421.8897,422.2162,420.6122,420.7851,1300.0
2020-11-09 12:15:00,437.51,438.88,437.4,438.03,1100.0,420.2184,421.5343,420.1128,420.7179,1100.0
2020-11-09 12:20:00,438.58,439.78,438.31,439.77,3783.0,421.2462,422.3987,420.9868,422.3891,3783.0
2020-11-09 12:25:00,439.42,440.71,439.2,440.36,8683.0,422.053,423.292,421.8417,422.9558,8683.0
2020-11-09 12:30:00,440.4,440.91,439.8,440.26,2200.0,422.9942,423.4841,422.4179,422.8598,2200.0
2020-11-09 12:35:00,440.23,440.84,440.08,440.84,2400.0,422.8309,423.4168,422.6869,423.4168,2400.0
2020-11-09 12:40:00,440.33,440.75,439.2,439.65,3951.0,422.927,423.3304,421.8417,422.2739,3951.0
2020-11-09 12:45:00,439.68,440.74,438.93,438.93,3638.0,422.3027,423.3208,421.5823,421.5823,3638.0
2020-11-09 12:50:00,439.42,439.73,438.55,439.73,1215.0,422.053,422.3507,421.2173,422.3507,1215.0
2020-11-09 12:55:00,438.52,439.59,438.4,438.76,13213.0,421.1885,422.2162,421.0733,421.419,13213.0
2020-11-09 13:00:00,439.06,439.58,438.78,439.04,2000.0,421.7072,422.2066,421.4383,421.688,2000.0
2020-11-09 13:05:00,439.11,441.39,438.86,440.9,5200.0,421.7552,423.9451,421.5151,423.4745,5200.0
2020-11-09 13:10:00,441.28,441.29,440.04,440.57,1900.0,423.8394,423.849,422.6485,423.1575,1900.0
2020-11-09 13:15:00,441.09,441.62,440.57,441.11,4688.0,423.657,424.166,423.1575,423.6762,4688.0
2020-11-09 13:20:00,441.0,441.2,439.53,439.99,3089.0,423.5705,423.7626,422.1586,422.6004,3089.0
2020-11-09 13:25:00,439.56,440.57,439.56,440.46,3071.0,422.1874,423.1575,422.1874,423.0519,3071.0
2020-11-09 13:30:00,439.76,440.75,439.76,440.25,1467.0,422.3795,423.3304,422.3795,422.8502,1467.0
2020-11-09 13:35:00,440.3,440.78,438.98,439.33,2132.0,422.8982,423.3592,421.6303,421.9665,2132.0
2020-11-09 13:40:00,438.95,438.96,438.2,438.23,1900.0,421.6015,421.6111,420.8812,420.91,1900.0
2020-11-09 13:45:00,438.27,439.38,438.26,438.67,2500.0,420.9484,422.0145,420.9388,421.3326,2500.0
2020-11-09 13:50:00,438.37,438.45,437.65,437.83,1696.0,421.0445,421.1213,420.3529,420.5258,1696.0
2020-11-09 13:55:00,437.77,439.23,437.77,439.23,1745.0,420.4682,421.8705,420.4682,421.8705,1745.0
2020-11-09 14:00:00,439.24,439.39,437.99,438.29,2520.0,421.8801,422.0241,420.6795,420.9676,2520.0
2020-11-09 14:05:00,437.88,438.4,437.3,437.57,1700.0,420.5738,421.0733,420.0167,420.2761,1700.0
2020-11-09 14:10:00,437.45,437.97,437.06,437.06,3106.0,420.1608,420.6603,419.7862,419.7862,3106.0
2020-11-09 14:15:00,436.8,436.8,435.68,435.94,2278.0,419.5365,419.5365,418.4608,418.7105,2278.0
2020-11-09 14:20:00,435.56,435.94,434.59,434.99,4033.0,418.3455,418.7105,417.4139,417.798,4033.0
2020-11-09 14:25:00,434.78,435.62,433.92,435.57,3788.0,417.5963,418.4031,416.7703,418.3551,3788.0
2020-11-09 14:30:00,434.83,435.69,434.83,434.83,2883.0,417.6444,418.4704,417.6444,417.6444,2883.0
2020-11-09 14:35:00,435.12,435.92,435.03,435.58,2607.0,417.9229,418.6913,417.8365,418.3647,2607.0
2020-11-09 14:40:00,435.56,435.62,434.35,435.2,2839.0,418.3455,418.4031,417.1833,417.9997,2839.0
2020-11-09 14:45:00,434.75,434.94,434.23,434.58,2526.0,417.5675,417.75,417.0681,417.4042,2526.0
2020-11-09 14:50:00,434.34,434.86,433.4,433.69,2300.0,417.1737,417.6732,416.2709,416.5494,2300.0
2020-11-09 14:55:00,433.4,434.34,433.39,434.34,2090.0,416.2709,417.1737,416.2613,417.1737,2090.0
2020-11-09 15:00:00,434.01,435.68,433.83,435.5,4065.0,416.8568,418.4608,416.6839,418.2879,4065.0
2020-11-09 15:05:00,435.1,435.12,434.17,434.17,2306.0,417.9037,417.9229,417.0105,417.0105,2306.0
2020-11-09 15:10:00,434.16,434.62,433.0,433.07,3113.0,417.0008,417.4427,415.8867,415.9539,3113.0
2020-11-09 15:15:00,433.13,433.73,431.83,431.83,5476.0,416.0116,416.5878,414.7629,414.7629,5476.0
2020-11-09 15:20:00,431.79,432.07,431.06,431.33,5055.0,414.7245,414.9934,414.0234,414.2827,5055.0
2020-11-09 15:25:00,431.59,431.99,429.08,429.08,8589.0,414.5324,414.9166,412.1216,412.1216,8589.0
2020-11-09 15:30:00,429.44,431.06,429.44,430.1,13808.0,412.4674,414.0234,412.4674,413.1013,13808.0
2020-11-09 15:35:00,429.52,430.42,428.92,430.18,7443.0,412.5442,413.4087,411.9679,413.1781,7443.0
2020-11-09 15:40:00,430.05,430.13,427.85,428.66,10718.0,413.0533,413.1301,410.9402,411.7182,10718.0
2020-11-09 15:45:00,428.71,429.1,427.22,427.22,8996.0,411.7662,412.1408,410.3351,410.3351,8996.0
2020-11-09 15:50:00,427.84,427.84,424.79,425.04,25993.0,410.9306,410.9306,408.0012,408.2413,25993.0
2020-11-09 15:55:00,425.05,425.23,422.56,423.0,50519.0,408.2509,408.4238,405.8593,406.2819,50519.0
2020-11-10 09:30:00,422.31,425.46,421.25,421.25,10171.0,405.6192,408.6447,404.6011,404.6011,10171.0
2020-11-10 09:35:00,420.56,421.16,418.0,420.01,4009.0,403.9384,404.5146,401.4795,403.4101,4009.0
2020-11-10 09:40:00,420.03,420.66,417.49,418.1,7190.0,403.4293,404.0344,400.9897,401.5756,7190.0
2020-11-10 09:45:00,417.54,417.57,414.39,414.59,10076.0,401.0377,401.0665,398.0122,398.2043,10076.0
2020-11-10 09:50:00,415.22,415.5,412.01,412.83,13367.0,398.8094,399.0783,395.7263,396.5139,13367.0
2020-11-10 09:55:00,412.0,415.73,412.0,415.02,27514.0,395.7167,399.2992,395.7167,398.6173,27514.0
2020-11-10 10:00:00,414.59,417.34,414.59,416.63,14702.0,398.2043,400.8456,398.2043,400.1637,14702.0
2020-11-10 10:05:00,417.09,417.54,415.0,415.32,11066.0,400.6055,401.0377,398.5981,398.9055,11066.0
2020-11-10 10:10:00,415.68,416.49,413.82,413.97,7703.0,399.2512,400.0292,397.4647,397.6088,7703.0
2020-11-10 10:15:00,414.1,415.46,413.76,413.9,11280.0,397.7337,399.0399,397.4071,397.5416,11280.0
2020-11-10 10:20:00,414.3,414.31,412.26,412.5,5705.0,397.9258,397.9354,395.9664,396.1969,5705.0
2020-11-10 10:25:00,412.79,413.84,412.78,413.74,3707.0,396.4754,397.4839,396.4658,397.3879,3707.0
2020-11-10 10:30:00,414.08,414.48,413.41,414.48,2526.0,397.7145,398.0987,397.0709,398.0987,2526.0
2020-11-10 10:35:00,414.46,414.51,412.47,412.61,8493.0,398.0794,398.1275,396.1681,396.3026,8493.0
2020-11-10 10:40:00,412.94,413.31,412.29,412.3,5397.0,396.6195,396.9749,395.9952,396.0048,5397.0
2020-11-10 10:45:00,412.54,412.7,410.68,410.68,5896.0,396.2353,396.389,394.4488,394.4488,5896.0
2020-11-10 10:50:00,410.27,410.92,409.86,410.51,5974.0,394.055,394.6794,393.6612,394.2856,5974.0
2020-11-10 10:55:00,411.26,411.38,409.5,409.5,7847.0,395.0059,395.1212,393.3155,393.3155,7847.0
2020-11-10 11:00:00,408.89,415.28,408.89,415.28,11069.0,392.7296,398.867,392.7296,398.867,11069.0
2020-11-10 11:05:00,415.69,416.69,413.14,414.32,7207.0,399.2608,400.2213,396.8116,397.945,7207.0
2020-11-10 11:10:00,413.56,420.0,413.16,420.0,10859.0,397.215,403.4005,396.8308,403.4005,10859.0
2020-11-10 11:15:00,419.99,422.86,416.6,418.6,5374.0,403.3909,406.1475,400.1349,402.0558,5374.0
2020-11-10 11:20:00,419.14,420.09,418.05,419.4,10854.0,402.5745,403.4869,401.5276,402.8242,10854.0
2020-11-10 11:25:00,419.54,419.79,419.01,419.6,4014.0,402.9587,403.1988,402.4496,403.0163,4014.0
2020-11-10 11:30:00,419.61,419.91,417.42,418.23,4068.0,403.0259,403.314,400.9225,401.7004,4068.0
2020-11-10 11:35:00,417.6,419.0,417.0,418.28,5100.0,401.0953,402.44,400.5191,401.7485,5100.0
2020-11-10 11:40:00,418.59,419.72,418.08,419.62,3739.0,402.0462,403.1316,401.5564,403.0355,3739.0
2020-11-10 11:45:00,419.26,419.26,417.93,418.73,2297.0,402.6897,402.6897,401.4123,402.1807,2297.0
2020-11-10 11:50:00,418.29,418.29,416.23,417.69,2706.0,401.7581,401.7581,399.7795,401.1818,2706.0
2020-11-10 11:55:00,417.94,418.94,417.59,418.94,2000.0,401.4219,402.3824,401.0857,402.3824,2000.0
2020-11-10 12:00:00,418.71,421.08,418.71,420.29,3707.0,402.1615,404.4378,402.1615,403.679,3707.0
2020-11-10 12:05:00,420.38,421.53,419.14,421.53,6395.0,403.7655,404.87,402.5745,404.87,6395.0
2020-11-10 12:10:00,420.93,422.45,420.49,420.67,3506.0,404.2937,405.7537,403.8711,404.044,3506.0
2020-11-10 12:15:00,420.56,421.7,420.36,421.55,1600.0,403.9384,405.0333,403.7463,404.8892,1600.0
2020-11-10 12:20:00,421.56,421.56,420.57,420.7,2315.0,404.8988,404.8988,403.948,404.0728,2315.0
2020-11-10 12:25:00,421.18,421.28,420.47,421.28,4861.0,404.5338,404.6299,403.8519,404.6299,4861.0
2020-11-10 12:30:00,421.55,422.5,421.55,421.98,7893.0,404.8892,405.8017,404.8892,405.3022,7893.0
2020-11-10 12:35:00,421.94,422.42,421.52,421.82,2609.0,405.2638,405.7248,404.8604,405.1486,2609.0
2020-11-10 12:40:00,421.52,423.57,421.48,423.29,7199.0,404.8604,406.8294,404.822,406.5605,7199.0
2020-11-10 12:45:00,423.39,423.63,422.07,422.8,3520.0,406.6565,406.887,405.3887,406.0898,3520.0
2020-11-10 12:50:00,422.84,422.84,422.15,422.46,1700.0,406.1282,406.1282,405.4655,405.7633,1700.0
2020-11-10 12:55:00,422.42,423.42,421.87,422.87,4520.0,405.7248,406.6853,405.1966,406.1571,4520.0
2020-11-10 13:00:00,422.79,423.4,422.6,423.4,2799.0,406.0802,406.6661,405.8977,406.6661,2799.0
2020-11-10 13:05:00,423.15,423.24,422.8,422.85,2517.0,406.426,406.5124,406.0898,406.1378,2517.0
2020-11-10 13:10:00,423.16,423.51,422.29,422.29,4868.0,406.4356,406.7718,405.6,405.6,4868.0
2020-11-10 13:15:00,422.73,423.66,422.19,423.66,3858.0,406.0226,406.9158,405.5039,406.9158,3858.0
2020-11-10 13:20:00,423.57,424.45,422.84,423.81,2600.0,406.8294,407.6746,406.1282,407.0599,2600.0
2020-11-10 13:25:00,422.9,423.63,422.22,422.92,1700.0,406.1859,406.887,405.5327,406.2051,1700.0
2020-11-10 13:30:00,423.42,423.75,422.46,423.61,10780.0,406.6853,407.0023,405.7633,406.8678,10780.0
2020-11-10 13:35:00,423.53,424.46,423.53,424.24,800.0,406.791,407.6842,406.791,407.4729,800.0
2020-11-10 13:40:00,424.68,425.63,424.68,425.35,2500.0,407.8955,408.808,407.8955,408.539,2500.0
2020-11-10 13:45:00,425.02,425.41,423.98,424.54,2301.0,408.2221,408.5967,407.2232,407.7611,2301.0
2020-11-10 13:50:00,423.76,424.33,422.83,423.81,5100.0,407.0119,407.5594,406.1186,407.0599,5100.0
2020-11-10 13:55:00,423.89,425.49,423.5,423.53,4303.0,407.1367,408.6735,406.7622,406.791,4303.0
2020-11-10 14:00:00,423.54,423.96,422.96,423.8,3000.0,406.8006,407.204,406.2435,407.0503,3000.0
2020-11-10 14:05:00,424.52,424.99,424.06,424.75,2110.0,407.7418,408.1933,407.3,407.9628,2110.0
2020-11-10 14:10:00,424.78,424.94,423.24,424.94,3700.0,407.9916,408.1452,406.5124,408.1452,3700.0
2020-11-10 14:15:00,424.81,427.18,424.81,427.18,2900.0,408.0204,410.2967,408.0204,410.2967,2900.0
2020-11-10 14:20:00,427.32,427.77,426.14,426.64,3307.0,410.4312,410.8634,409.2978,409.7781,3307.0
2020-11-10 14:25:00,426.9,427.63,425.1,426.22,4685.0,410.0278,410.7289,408.2989,409.3747,4685.0
2020-11-10 14:30:00,426.56,426.56,424.91,425.72,1000.0,409.7012,409.7012,408.1164,408.8944,1000.0
2020-11-10 14:35:00,426.14,428.24,426.11,427.72,2685.0,409.2978,411.3148,409.269,410.8154,2685.0
2020-11-10 14:40:00,428.11,428.72,426.49,427.77,5505.0,411.19,411.7758,409.634,410.8634,5505.0
2020-11-10 14:45:00,427.24,428.22,427.06,427.75,4280.0,410.3543,411.2956,410.1815,410.8442,4280.0
2020-11-10 14:50:00,427.98,428.27,427.19,428.25,2021.0,411.0651,411.3436,410.3063,411.3244,2021.0
2020-11-10 14:55:00,428.1,429.0,427.12,428.46,6309.0,411.1804,412.0448,410.2391,411.5261,6309.0
2020-11-10 15:00:00,427.51,428.32,427.31,427.95,7075.0,410.6137,411.3917,410.4216,411.0363,7075.0
2020-11-10 15:05:00,428.71,430.0,427.79,428.6,11924.0,411.7662,413.0053,410.8826,411.6606,11924.0
2020-11-10 15:10:00,428.88,428.88,427.51,428.39,8847.0,411.9295,411.9295,410.6137,411.4589,8847.0
2020-11-10 15:15:00,428.44,429.02,428.06,428.92,4328.0,411.5069,412.064,411.1419,411.9679,4328.0
2020-11-10 15:20:00,429.31,430.0,428.26,428.59,11666.0,412.3425,413.0053,411.334,411.651,11666.0
2020-11-10 15:25:00,428.3,429.62,428.17,428.93,7248.0,411.3724,412.6403,411.2476,411.9775,7248.0
2020-11-10 15:30:00,428.7,429.34,428.62,428.91,4078.0,411.7566,412.3713,411.6798,411.9583,4078.0
2020-11-10 15:35:00,429.11,429.12,428.18,428.41,4205.0,412.1504,412.16,411.2572,411.4781,4205.0
2020-11-10 15:40:00,428.52,430.0,428.52,429.99,7470.0,411.5838,413.0053,411.5838,412.9957,7470.0
2020-11-10 15:45:00,429.67,430.75,429.27,430.72,19490.0,412.6883,413.7256,412.3041,413.6968,19490.0
2020-11-10 15:50:00,430.75,431.34,430.23,430.83,24825.0,413.7256,414.2923,413.2262,413.8025,24825.0
2020-11-10 15:55:00,430.71,430.97,429.48,430.96,62698.0,413.6872,413.9369,412.5058,413.9273,62698.0
2020-11-11 09:30:00,433.49,434.23,431.78,433.04,10989.0,416.3573,417.0681,414.7149,415.9251,10989.0
2020-11-11 09:35:00,433.31,434.87,429.44,429.44,11374.0,416.1844,417.6828,412.4674,412.4674,11374.0
2020-11-11 09:40:00,429.69,432.36,428.59,432.36,6900.0,412.7075,415.272,411.651,415.272,6900.0
2020-11-11 09:45:00,430.9,433.99,430.35,433.33,5332.0,413.8697,416.8376,413.3414,416.2036,5332.0
2020-11-11 09:50:00,433.3,434.04,431.9,431.9,4320.0,416.1748,416.8856,414.8302,414.8302,4320.0
2020-11-11 09:55:00,431.99,432.69,431.1,432.24,3800.0,414.9166,415.5889,414.0618,415.1567,3800.0
2020-11-11 10:00:00,431.5,433.0,429.67,429.83,8598.0,414.446,415.8867,412.6883,412.842,8598.0
2020-11-11 10:05:00,429.76,430.7,428.22,429.58,14525.0,412.7747,413.6776,411.2956,412.6019,14525.0
2020-11-11 10:10:00,429.62,432.77,429.03,430.94,7292.0,412.6403,415.6658,412.0736,413.9081,7292.0
2020-11-11 10:15:00,429.85,430.7,429.84,429.84,750.0,412.8612,413.6776,412.8516,412.8516,750.0
2020-11-11 10:20:00,429.01,430.46,427.98,427.98,2910.0,412.0544,413.4471,411.0651,411.0651,2910.0
2020-11-11 10:25:00,428.71,428.85,425.52,427.0,7607.0,411.7662,411.9007,408.7023,410.1238,7607.0
2020-11-11 10:30:00,427.18,427.43,425.86,425.86,19175.0,410.2967,410.5368,409.0289,409.0289,19175.0
2020-11-11 10:35:00,425.48,427.04,425.21,426.78,16471.0,408.6639,410.1622,408.4046,409.9125,16471.0
2020-11-11 10:40:00,426.51,427.73,426.15,427.58,6896.0,409.6532,410.825,409.3074,410.6809,6896.0
2020-11-11 10:45:00,427.88,427.88,425.11,425.14,13201.0,410.969,410.969,408.3085,408.3373,13201.0
2020-11-11 10:50:00,425.0,425.44,424.09,424.91,4186.0,408.2029,408.6255,407.3288,408.1164,4186.0
2020-11-11 10:55:00,424.85,425.06,423.66,424.1,4494.0,408.0588,408.2605,406.9158,407.3384,4494.0
2020-11-11 11:00:00,424.06,425.14,424.06,424.86,6700.0,407.3,408.3373,407.3,408.0684,6700.0
2020-11-11 11:05:00,424.51,425.55,424.51,424.7,3431.0,407.7322,408.7311,407.7322,407.9147,3431.0
2020-11-11 11:10:00,424.2,424.2,422.45,422.71,2592.0,407.4345,407.4345,405.7537,406.0034,2592.0
2020-11-11 11:15:00,422.75,422.9,421.92,422.23,3150.0,406.0418,406.1859,405.2446,405.5424,3150.0
2020-11-11 11:20:00,422.37,422.42,421.64,422.25,3219.0,405.6768,405.7248,404.9757,405.5616,3219.0
2020-11-11 11:25:00,422.33,423.16,422.32,423.16,3936.0,405.6384,406.4356,405.6288,406.4356,3936.0
2020-11-11 11:30:00,423.65,424.42,423.43,424.12,2650.0,406.9062,407.6458,406.6949,407.3577,2650.0
2020-11-11 11:35:00,424.27,424.66,423.93,424.41,1488.0,407.5017,407.8763,407.1752,407.6362,1488.0
2020-11-11 11:40:00,424.31,424.38,422.73,422.94,2960.0,407.5401,407.6074,406.0226,406.2243,2960.0
2020-11-11 11:45:00,422.95,424.87,422.95,424.61,5440.0,406.2339,408.078,406.2339,407.8283,5440.0
2020-11-11 11:50:00,424.06,424.89,424.06,424.58,2064.0,407.3,408.0972,407.3,407.7995,2064.0
2020-11-11 11:55:00,424.75,426.23,424.69,426.0,2905.0,407.9628,409.3843,407.9051,409.1634,2905.0
2020-11-11 12:00:00,425.63,426.68,425.37,426.0,5843.0,408.808,409.8165,408.5582,409.1634,5843.0
2020-11-11 12:05:00,426.16,426.44,426.16,426.35,900.0,409.317,409.586,409.317,409.4995,900.0
2020-11-11 12:10:00,426.37,426.61,425.5,426.03,10699.0,409.5187,409.7492,408.6831,409.1922,10699.0
2020-11-11 12:15:00,426.5,426.63,426.0,426.47,5799.0,409.6436,409.7685,409.1634,409.6148,5799.0
2020-11-11 12:20:00,426.46,426.63,426.14,426.46,2218.0,409.6052,409.7685,409.2978,409.6052,2218.0
2020-11-11 12:25:00,426.09,427.22,425.95,427.22,6214.0,409.2498,410.3351,409.1153,410.3351,6214.0
2020-11-11 12:30:00,427.28,427.95,427.03,427.03,5682.0,410.3928,411.0363,410.1526,410.1526,5682.0
2020-11-11 12:35:00,427.12,428.02,427.12,427.56,3965.0,410.2391,411.1035,410.2391,410.6617,3965.0
2020-11-11 12:40:00,427.48,427.94,427.15,427.32,2708.0,410.5849,411.0267,410.2679,410.4312,2708.0
2020-11-11 12:45:00,427.16,427.31,427.02,427.1,1900.0,410.2775,410.4216,410.143,410.2199,1900.0
2020-11-11 12:50:00,426.83,426.98,426.67,426.93,2220.0,409.9605,410.1046,409.8069,410.0566,2220.0
2020-11-11 12:55:00,426.58,426.62,426.2,426.48,6070.0,409.7204,409.7588,409.3554,409.6244,6070.0
2020-11-11 13:00:00,426.48,426.67,426.34,426.59,8226.0,409.6244,409.8069,409.4899,409.73,8226.0
2020-11-11 13:05:00,426.61,426.61,426.29,426.38,4573.0,409.7492,409.7492,409.4419,409.5283,4573.0
2020-11-11 13:10:00,426.37,426.61,426.29,426.57,1700.0,409.5187,409.7492,409.4419,409.7108,1700.0
2020-11-11 13:15:00,426.57,426.57,426.12,426.35,3481.0,409.7108,409.7108,409.2786,409.4995,3481.0
2020-11-11 13:20:00,426.2,426.42,425.6,425.65,7451.0,409.3554,409.5668,408.7792,408.8272,7451.0
2020-11-11 13:25:00,425.2,425.2,424.44,424.6,1786.0,408.395,408.395,407.665,407.8187,1786.0
2020-11-11 13:30:00,424.57,426.08,424.57,425.9,2629.0,407.7899,409.2402,407.7899,409.0673,2629.0
2020-11-11 13:35:00,426.15,426.51,425.3,425.63,2400.0,409.3074,409.6532,408.491,408.808,2400.0
2020-11-11 13:40:00,424.73,425.05,424.4,424.4,934.0,407.9435,408.2509,407.6266,407.6266,934.0
2020-11-11 13:45:00,424.75,425.04,424.53,424.53,1101.0,407.9628,408.2413,407.7514,407.7514,1101.0
2020-11-11 13:50:00,424.45,425.04,424.22,424.29,6168.0,407.6746,408.2413,407.4537,407.5209,6168.0
2020-11-11 13:55:00,424.07,424.45,423.8,423.83,5984.0,407.3096,407.6746,407.0503,407.0791,5984.0
2020-11-11 14:00:00,423.93,425.11,423.9,424.78,3800.0,407.1752,408.3085,407.1463,407.9916,3800.0
2020-11-11 14:05:00,424.94,425.44,424.92,425.13,6409.0,408.1452,408.6255,408.126,408.3277,6409.0
2020-11-11 14:10:00,425.12,425.51,424.73,424.73,6207.0,408.3181,408.6927,407.9435,407.9435,6207.0
2020-11-11 14:15:00,424.36,424.37,423.66,423.9,4805.0,407.5882,407.5978,406.9158,407.1463,4805.0
2020-11-11 14:20:00,424.15,424.15,423.72,424.06,8680.0,407.3865,407.3865,406.9735,407.3,8680.0
2020-11-11 14:25:00,424.06,424.25,423.77,424.0,7662.0,407.3,407.4825,407.0215,407.2424,7662.0
2020-11-11 14:30:00,424.09,425.44,423.99,425.05,10288.0,407.3288,408.6255,407.2328,408.2509,10288.0
2020-11-11 14:35:00,425.12,425.27,424.73,424.9,14269.0,408.3181,408.4622,407.9435,408.1068,14269.0
2020-11-11 14:40:00,424.83,424.96,424.53,424.77,13824.0,408.0396,408.1645,407.7514,407.982,13824.0
2020-11-11 14:45:00,424.77,424.85,424.16,424.29,23085.0,407.982,408.0588,407.3961,407.5209,23085.0
2020-11-11 14:50:00,424.29,424.98,424.25,424.78,5121.0,407.5209,408.1837,407.4825,407.9916,5121.0
2020-11-11 14:55:00,424.7,425.72,424.7,425.33,5416.0,407.9147,408.8944,407.9147,408.5198,5416.0
2020-11-11 15:00:00,425.37,425.66,425.05,425.18,18733.0,408.5582,408.8368,408.2509,408.3758,18733.0
2020-11-11 15:05:00,425.18,425.64,425.02,425.32,12990.0,408.3758,408.8176,408.2221,408.5102,12990.0
2020-11-11 15:10:00,425.5,426.48,425.5,426.44,6119.0,408.6831,409.6244,408.6831,409.586,6119.0
2020-11-11 15:15:00,426.43,426.61,426.07,426.47,1700.0,409.5764,409.7492,409.2306,409.6148,1700.0
2020-11-11 15:20:00,426.33,426.36,425.47,426.05,6089.0,409.4803,409.5091,408.6543,409.2114,6089.0
2020-11-11 15:25:00,426.16,426.16,425.17,425.39,6165.0,409.317,409.317,408.3662,408.5775,6165.0
2020-11-11 15:30:00,425.53,425.93,425.12,425.18,9705.0,408.7119,409.0961,408.3181,408.3758,9705.0
2020-11-11 15:35:00,425.17,425.88,425.14,425.77,19327.0,408.3662,409.0481,408.3373,408.9424,19327.0
2020-11-11 15:40:00,425.72,426.35,425.72,426.26,4930.0,408.8944,409.4995,408.8944,409.4131,4930.0
2020-11-11 15:45:00,426.15,426.73,426.08,426.65,17642.0,409.3074,409.8645,409.2402,409.7877,17642.0
2020-11-11 15:50:00,426.74,428.12,426.71,427.82,21273.0,409.8741,411.1996,409.8453,410.9114,21273.0
2020-11-11 15:55:00,427.81,427.86,425.84,426.0,87611.0,410.9018,410.9498,409.0097,409.1634,87611.0
2020-11-12 09:30:00,426.8,426.8,423.0,426.23,10510.0,409.9317,409.9317,406.2819,409.3843,10510.0
2020-11-12 09:35:00,426.8,429.76,425.96,428.5,1500.0,409.9317,412.7747,409.1249,411.5645,1500.0
2020-11-12 09:40:00,427.75,428.57,425.99,428.02,4696.0,410.8442,411.6318,409.1537,411.1035,4696.0
2020-11-12 09:45:00,428.14,428.81,427.86,427.86,2419.0,411.2188,411.8623,410.9498,410.9498,2419.0
2020-11-12 09:50:00,427.95,428.46,427.35,428.13,16711.0,411.0363,411.5261,410.46,411.2092,16711.0
2020-11-12 09:55:00,428.22,428.55,427.57,427.9,3575.0,411.2956,411.6126,410.6713,410.9883,3575.0
2020-11-12 10:00:00,427.51,428.55,426.77,426.89,4052.0,410.6137,411.6126,409.9029,410.0182,4052.0
2020-11-12 10:05:00,427.46,427.84,426.32,427.4,3316.0,410.5656,410.9306,409.4707,410.508,3316.0
2020-11-12 10:10:00,427.94,429.26,427.94,429.26,5867.0,411.0267,412.2945,411.0267,412.2945,5867.0
2020-11-12 10:15:00,428.9,431.37,428.55,430.56,5577.0,411.9487,414.3211,411.6126,413.5431,5577.0
2020-11-12 10:20:00,430.74,431.25,430.07,430.49,2120.0,413.716,414.2059,413.0725,413.4759,2120.0
2020-11-12 10:25:00,430.91,431.3,430.15,431.0,5821.0,413.8793,414.2539,413.1493,413.9657,5821.0
2020-11-12 10:30:00,431.0,431.0,429.76,430.05,2329.0,413.9657,413.9657,412.7747,413.0533,2329.0
2020-11-12 10:35:00,429.55,429.78,429.36,429.45,800.0,412.573,412.794,412.3906,412.477,800.0
2020-11-12 10:40:00,429.53,430.36,429.46,429.98,3189.0,412.5538,413.351,412.4866,412.9861,3189.0
2020-11-12 10:45:00,430.0,430.92,429.49,430.92,2870.0,413.0053,413.8889,412.5154,413.8889,2870.0
2020-11-12 10:50:00,429.78,429.99,429.7,429.71,1703.0,412.794,412.9957,412.7171,412.7267,1703.0
2020-11-12 10:55:00,429.75,432.0,429.74,431.72,2717.0,412.7651,414.9262,412.7555,414.6573,2717.0
2020-11-12 11:00:00,431.75,432.0,430.85,431.52,5446.0,414.6861,414.9262,413.8217,414.4652,5446.0
2020-11-12 11:05:00,431.91,431.91,431.29,431.8,1697.0,414.8398,414.8398,414.2443,414.7341,1697.0
2020-11-12 11:10:00,431.83,432.73,431.63,432.35,3036.0,414.7629,415.6274,414.5708,415.2624,3036.0
2020-11-12 11:15:00,432.91,433.13,432.67,432.72,1521.0,415.8002,416.0116,415.5697,415.6178,1521.0
2020-11-12 11:20:00,432.87,433.16,432.2,433.16,2642.0,415.7618,416.0404,415.1183,416.0404,2642.0
2020-11-12 11:25:00,433.03,433.28,432.66,432.91,1546.0,415.9155,416.1556,415.5601,415.8002,1546.0
2020-11-12 11:30:00,432.69,434.89,432.66,434.31,12904.0,415.5889,417.702,415.5601,417.1449,12904.0
2020-11-12 11:35:00,434.28,434.29,432.39,432.39,2226.0,417.1161,417.1257,415.3008,415.3008,2226.0
2020-11-12 11:40:00,432.14,432.83,432.12,432.32,1507.0,415.0607,415.7234,415.0415,415.2336,1507.0
2020-11-12 11:45:00,432.31,432.5,431.91,432.13,1400.0,415.224,415.4065,414.8398,415.0511,1400.0
2020-11-12 11:50:00,432.14,433.07,431.9,433.06,2620.0,415.0607,415.9539,414.8302,415.9443,2620.0
2020-11-12 11:55:00,433.12,433.12,432.53,432.65,7757.0,416.0019,416.0019,415.4353,415.5505,7757.0
2020-11-12 12:00:00,432.45,432.52,431.95,432.26,1400.0,415.3584,415.4257,414.8782,415.1759,1400.0
2020-11-12 12:05:00,432.02,432.71,431.95,432.71,906.0,414.9454,415.6082,414.8782,415.6082,906.0
2020-11-12 12:10:00,432.27,433.78,432.27,433.78,3501.0,415.1855,416.6359,415.1855,416.6359,3501.0
2020-11-12 12:15:00,433.94,434.9,433.63,433.85,2701.0,416.7895,417.7116,416.4918,416.7031,2701.0
2020-11-12 12:20:00,434.51,434.58,433.53,433.89,5850.0,417.337,417.4042,416.3957,416.7415,5850.0
2020-11-12 12:25:00,433.61,433.7,432.2,432.94,2302.0,416.4726,416.559,415.1183,415.8291,2302.0
2020-11-12 12:30:00,433.27,433.58,432.47,432.47,1765.0,416.146,416.4438,415.3776,415.3776,1765.0
2020-11-12 12:35:00,432.76,432.76,431.85,431.86,3830.0,415.6562,415.6562,414.7821,414.7917,3830.0
2020-11-12 12:40:00,432.0,432.36,431.57,432.14,9089.0,414.9262,415.272,414.5132,415.0607,9089.0
2020-11-12 12:45:00,432.06,432.1,430.56,430.56,3564.0,414.9838,415.0223,413.5431,413.5431,3564.0
2020-11-12 12:50:00,430.35,432.01,430.35,432.01,1700.0,413.3414,414.9358,413.3414,414.9358,1700.0
2020-11-12 12:55:00,432.19,432.25,430.79,430.79,1530.0,415.1087,415.1663,413.764,413.764,1530.0
2020-11-12 13:00:00,430.92,431.27,429.79,430.88,4902.0,413.8889,414.2251,412.8036,413.8505,4902.0
2020-11-12 13:05:00,431.14,431.47,429.58,430.49,1500.0,414.1002,414.4172,412.6019,413.4759,1500.0
2020-11-12 13:10:00,430.12,430.53,429.57,429.91,3723.0,413.1205,413.5143,412.5923,412.9188,3723.0
2020-11-12 13:15:00,430.63,430.66,429.47,430.25,4913.0,413.6104,413.6392,412.4962,413.2454,4913.0
2020-11-12 13:20:00,430.03,430.99,429.47,430.15,9378.0,413.0341,413.9561,412.4962,413.1493,9378.0
2020-11-12 13:25:00,430.76,431.76,430.07,431.72,5661.0,413.7352,414.6957,413.0725,414.6573,5661.0
2020-11-12 13:30:00,431.58,432.62,430.74,432.46,14099.0,414.5228,415.5217,413.716,415.368,14099.0
2020-11-12 13:35:00,431.87,433.23,431.87,433.23,1515.0,414.8014,416.1076,414.8014,416.1076,1515.0
2020-11-12 13:40:00,432.79,433.44,432.61,432.94,1428.0,415.685,416.3093,415.5121,415.8291,1428.0
2020-11-12 13:45:00,433.22,433.54,432.68,432.91,2331.0,416.098,416.4053,415.5793,415.8002,2331.0
2020-11-12 13:50:00,433.06,433.54,432.73,433.21,6053.0,415.9443,416.4053,415.6274,416.0884,6053.0
2020-11-12 13:55:00,433.22,433.71,432.84,433.0,3000.0,416.098,416.5686,415.733,415.8867,3000.0
2020-11-12 14:00:00,433.0,433.79,432.66,433.79,2800.0,415.8867,416.6455,415.5601,416.6455,2800.0
2020-11-12 14:05:00,433.51,433.83,433.22,433.64,3090.0,416.3765,416.6839,416.098,416.5014,3090.0
2020-11-12 14:10:00,433.4,433.56,432.0,432.0,9089.0,416.2709,416.4246,414.9262,414.9262,9089.0
2020-11-12 14:15:00,431.54,431.77,431.54,431.61,1300.0,414.4844,414.7053,414.4844,414.5516,1300.0
2020-11-12 14:20:00,431.8,432.31,431.6,431.87,1100.0,414.7341,415.224,414.542,414.8014,1100.0
2020-11-12 14:25:00,432.06,432.69,431.87,431.87,1000.0,414.9838,415.5889,414.8014,414.8014,1000.0
2020-11-12 14:30:00,432.09,432.3,431.42,431.69,1320.0,415.0127,415.2144,414.3691,414.6285,1320.0
2020-11-12 14:35:00,431.83,431.83,431.28,431.4,1533.0,414.7629,414.7629,414.2347,414.3499,1533.0
2020-11-12 14:40:00,430.95,431.26,430.36,430.36,1900.0,413.9177,414.2155,413.351,413.351,1900.0
2020-11-12 14:45:00,430.09,431.39,429.9,431.0,3618.0,413.0917,414.3403,412.9092,413.9657,3618.0
2020-11-12 14:50:00,431.3,431.54,430.01,430.4,2598.0,414.2539,414.4844,413.0149,413.3895,2598.0
2020-11-12 14:55:00,430.43,430.81,430.0,430.3,4204.0,413.4183,413.7832,413.0053,413.2934,4204.0
2020-11-12 15:00:00,430.3,430.52,429.52,429.93,4500.0,413.2934,413.5047,412.5442,412.938,4500.0
2020-11-12 15:05:00,429.75,430.29,429.07,429.47,3360.0,412.7651,413.2838,412.112,412.4962,3360.0
2020-11-12 15:10:00,429.47,429.88,428.9,429.15,1712.0,412.4962,412.89,411.9487,412.1889,1712.0
2020-11-12 15:15:00,429.05,430.29,428.84,429.84,1700.0,412.0928,413.2838,411.8911,412.8516,1700.0
2020-11-12 15:20:00,430.0,430.07,429.54,430.0,7191.0,413.0053,413.0725,412.5634,413.0053,7191.0
2020-11-12 15:25:00,430.0,430.22,429.6,429.75,6465.0,413.0053,413.2166,412.6211,412.7651,6465.0
2020-11-12 15:30:00,429.82,430.35,429.63,430.26,5064.0,412.8324,413.3414,412.6499,413.255,5064.0
2020-11-12 15:35:00,430.44,430.44,429.51,430.11,3700.0,413.4279,413.4279,412.5346,413.1109,3700.0
2020-11-12 15:40:00,430.06,430.79,429.75,430.69,16547.0,413.0629,413.764,412.7651,413.668,16547.0
2020-11-12 15:45:00,430.89,431.25,429.47,430.87,27481.0,413.8601,414.2059,412.4962,413.8409,27481.0
2020-11-12 15:50:00,431.2,432.19,431.13,431.66,8982.0,414.1578,415.1087,414.0906,414.5997,8982.0
2020-11-12 15:55:00,431.66,432.46,431.24,432.03,75099.0,414.5997,415.368,414.1963,414.955,75099.0
2020-11-13 09:30:00,435.16,436.34,433.9,435.36,6012.0,417.9613,419.0947,416.7511,418.1534,6012.0
2020-11-13 09:35:00,435.73,435.73,433.6,434.95,1900.0,418.5088,418.5088,416.463,417.7596,1900.0
2020-11-13 09:40:00,434.28,434.65,433.97,434.34,1800.0,417.1161,417.4715,416.8184,417.1737,1800.0
2020-11-13 09:45:00,434.37,434.79,433.59,433.87,3811.0,417.2025,417.6059,416.4534,416.7223,3811.0
2020-11-13 09:50:00,433.65,433.65,432.0,432.1,8306.0,416.511,416.511,414.9262,415.0223,8306.0
2020-11-13 09:55:00,431.8,431.85,431.43,431.85,1048.0,414.7341,414.7821,414.3787,414.7821,1048.0
2020-11-13 10:00:00,431.72,431.89,429.71,431.31,2589.0,414.6573,414.8206,412.7267,414.2635,2589.0
2020-11-13 10:05:00,431.62,431.78,430.37,431.16,1376.0,414.5612,414.7149,413.3606,414.1194,1376.0
2020-11-13 10:10:00,431.55,431.55,431.16,431.34,800.0,414.494,414.494,414.1194,414.2923,800.0
2020-11-13 10:15:00,431.0,431.0,429.25,429.25,1517.0,413.9657,413.9657,412.2849,412.2849,1517.0
2020-11-13 10:20:00,430.6,430.6,429.63,429.64,1500.0,413.5815,413.5815,412.6499,412.6595,1500.0
2020-11-13 10:25:00,429.4,430.21,429.4,429.92,1541.0,412.429,413.207,412.429,412.9284,1541.0
2020-11-13 10:30:00,430.2,430.25,429.65,429.65,2142.0,413.1974,413.2454,412.6691,412.6691,2142.0
2020-11-13 10:35:00,429.94,431.19,429.94,430.29,16504.0,412.9476,414.1482,412.9476,413.2838,16504.0
2020-11-13 10:40:00,430.7,430.8,430.18,430.57,2100.0,413.6776,413.7736,413.1781,413.5527,2100.0
2020-11-13 10:45:00,430.81,431.2,430.59,430.92,2093.0,413.7832,414.1578,413.5719,413.8889,2093.0
2020-11-13 10:50:00,430.63,430.63,429.54,429.54,1921.0,413.6104,413.6104,412.5634,412.5634,1921.0
2020-11-13 10:55:00,429.6,429.6,427.78,428.09,2664.0,412.6211,412.6211,410.873,411.1707,2664.0
2020-11-13 11:00:00,428.17,429.99,428.09,429.56,7331.0,411.2476,412.9957,411.1707,412.5826,7331.0
2020-11-13 11:05:00,430.02,430.41,429.69,429.99,5982.0,413.0245,413.3991,412.7075,412.9957,5982.0
2020-11-13 11:10:00,430.03,430.06,429.98,430.06,745.0,413.0341,413.0629,412.9861,413.0629,745.0
2020-11-13 11:15:00,430.26,431.69,430.26,431.47,2947.0,413.255,414.6285,413.255,414.4172,2947.0
2020-11-13 11:20:00,431.5,431.7,431.44,431.58,1000.0,414.446,414.6381,414.3883,414.5228,1000.0
2020-11-13 11:25:00,431.25,431.74,431.22,431.25,2301.0,414.2059,414.6765,414.177,414.2059,2301.0
2020-11-13 11:30:00,431.08,431.33,431.08,431.33,1000.0,414.0426,414.2827,414.0426,414.2827,1000.0
2020-11-13 11:35:00,431.54,432.59,431.54,432.59,700.0,414.4844,415.4929,414.4844,415.4929,700.0
2020-11-13 11:40:00,432.81,432.81,432.57,432.57,300.0,415.7042,415.7042,415.4737,415.4737,300.0
2020-11-13 11:45:00,432.43,433.28,432.43,433.24,910.0,415.3392,416.1556,415.3392,416.1172,910.0
2020-11-13 11:50:00,433.29,433.32,432.88,433.22,2205.0,416.1652,416.194,415.7714,416.098,2205.0
2020-11-13 11:55:00,432.88,434.67,432.65,434.66,2987.0,415.7714,417.4907,415.5505,417.4811,2987.0
2020-11-13 12:00:00,434.24,434.67,433.83,434.4,2472.0,417.0777,417.4907,416.6839,417.2314,2472.0
2020-11-13 12:05:00,433.74,434.42,433.74,434.09,1821.0,416.5974,417.2506,416.5974,416.9336,1821.0
2020-11-13 12:10:00,434.09,434.38,433.75,434.22,8662.0,416.9336,417.2122,416.607,417.0585,8662.0
2020-11-13 12:15:00,434.22,435.25,434.03,435.04,13716.0,417.0585,418.0478,416.876,417.8461,13716.0
2020-11-13 12:20:00,434.9,435.56,434.9,435.22,2389.0,417.7116,418.3455,417.7116,418.019,2389.0
2020-11-13 12:25:00,435.21,435.21,434.09,434.24,1601.0,418.0093,418.0093,416.9336,417.0777,1601.0
2020-11-13 12:30:00,434.32,434.59,434.25,434.53,813.0,417.1545,417.4139,417.0873,417.3562,813.0
2020-11-13 12:35:00,434.21,434.59,434.21,434.26,1300.0,417.0489,417.4139,417.0489,417.0969,1300.0
2020-11-13 12:40:00,434.29,435.35,434.29,434.76,2101.0,417.1257,418.1438,417.1257,417.5771,2101.0
2020-11-13 12:45:00,434.76,434.76,433.89,433.89,1173.0,417.5771,417.5771,416.7415,416.7415,1173.0
2020-11-13 12:50:00,434.29,434.99,434.28,434.76,1374.0,417.1257,417.798,417.1161,417.5771,1374.0
2020-11-13 12:55:00,434.74,435.73,434.74,435.73,1761.0,417.5579,418.5088,417.5579,418.5088,1761.0
2020-11-13 13:00:00,435.54,435.67,435.39,435.53,1400.0,418.3263,418.4512,418.1822,418.3167,1400.0
2020-11-13 13:05:00,435.31,435.48,434.9,435.35,1300.0,418.1054,418.2687,417.7116,418.1438,1300.0
2020-11-13 13:10:00,435.2,435.26,434.5,434.75,1915.0,417.9997,418.0574,417.3274,417.5675,1915.0
2020-11-13 13:15:00,434.76,435.34,434.49,435.12,4135.0,417.5771,418.1342,417.3178,417.9229,4135.0
2020-11-13 13:20:00,435.14,435.51,434.42,434.66,3115.0,417.9421,418.2975,417.2506,417.4811,3115.0
2020-11-13 13:25:00,434.66,435.22,434.48,434.48,2100.0,417.4811,418.019,417.3082,417.3082,2100.0
2020-11-13 13:30:00,434.81,434.89,433.31,433.31,10036.0,417.6252,417.702,416.1844,416.1844,10036.0
2020-11-13 13:35:00,433.74,434.0,432.48,434.0,2365.0,416.5974,416.8472,415.3872,416.8472,2365.0
2020-11-13 13:40:00,433.21,434.42,433.03,433.33,8467.0,416.0884,417.2506,415.9155,416.2036,8467.0
2020-11-13 13:45:00,433.25,434.21,432.75,432.94,1620.0,416.1268,417.0489,415.6466,415.8291,1620.0
2020-11-13 13:50:00,433.14,433.18,432.4,432.4,1761.0,416.0212,416.0596,415.3104,415.3104,1761.0
2020-11-13 13:55:00,433.22,433.71,432.85,433.64,1400.0,416.098,416.5686,415.7426,416.5014,1400.0
2020-11-13 14:00:00,433.71,434.3,433.07,434.3,1200.0,416.5686,417.1353,415.9539,417.1353,1200.0
2020-11-13 14:05:00,434.15,434.2,433.65,433.92,2310.0,416.9912,417.0393,416.511,416.7703,2310.0
2020-11-13 14:10:00,433.95,434.51,433.83,434.2,2361.0,416.7991,417.337,416.6839,417.0393,2361.0
2020-11-13 14:15:00,434.05,434.4,433.78,433.8,1457.0,416.8952,417.2314,416.6359,416.6551,1457.0
2020-11-13 14:20:00,434.41,435.15,434.17,434.59,3741.0,417.241,417.9517,417.0105,417.4139,3741.0
2020-11-13 14:25:00,434.21,434.59,434.07,434.24,2194.0,417.0489,417.4139,416.9144,417.0777,2194.0
2020-11-13 14:30:00,434.56,434.98,434.3,434.98,3236.0,417.385,417.7884,417.1353,417.7884,3236.0
2020-11-13 14:35:00,434.82,435.67,434.48,435.67,3363.0,417.6348,418.4512,417.3082,418.4512,3363.0
2020-11-13 14:40:00,435.13,435.44,434.18,434.72,4400.0,417.9325,418.2303,417.0201,417.5387,4400.0
2020-11-13 14:45:00,434.31,434.73,433.08,433.34,6407.0,417.1449,417.5483,415.9635,416.2133,6407.0
2020-11-13 14:50:00,433.08,433.08,431.94,432.15,2600.0,415.9635,415.9635,414.8686,415.0703,2600.0
2020-11-13 14:55:00,432.53,432.74,431.52,431.91,8613.0,415.4353,415.637,414.4652,414.8398,8613.0
2020-11-13 15:00:00,432.05,433.58,431.46,432.62,3686.0,414.9742,416.4438,414.4076,415.5217,3686.0
2020-11-13 15:05:00,433.02,433.17,432.99,433.01,1055.0,415.9059,416.05,415.8771,415.8963,1055.0
2020-11-13 15:10:00,433.34,433.63,433.28,433.63,1999.0,416.2133,416.4918,416.1556,416.4918,1999.0
2020-11-13 15:15:00,433.62,434.04,433.15,433.71,6193.0,416.4822,416.8856,416.0308,416.5686,6193.0
2020-11-13 15:20:00,433.46,434.04,433.02,433.15,13356.0,416.3285,416.8856,415.9059,416.0308,13356.0
2020-11-13 15:25:00,432.88,433.13,432.25,432.9,4142.0,415.7714,416.0116,415.1663,415.7906,4142.0
2020-11-13 15:30:00,433.03,433.67,432.7,432.74,5877.0,415.9155,416.5302,415.5985,415.637,5877.0
2020-11-13 15:35:00,432.62,433.27,432.54,432.89,4305.0,415.5217,416.146,415.4449,415.781,4305.0
2020-11-13 15:40:00,432.83,433.28,432.52,432.52,5369.0,415.7234,416.1556,415.4257,415.4257,5369.0
2020-11-13 15:45:00,432.69,432.99,432.33,432.87,25959.0,415.5889,415.8771,415.2432,415.7618,25959.0
2020-11-13 15:50:00,432.75,432.75,431.3,431.3,16219.0,415.6466,415.6466,414.2539,414.2539,16219.0
2020-11-13 15:55:00,431.23,433.49,431.14,432.9,49589.0,414.1866,416.3573,414.1002,415.7906,49589.0
2020-11-16 09:30:00,434.67,437.87,430.0,430.0,8306.0,417.4907,420.5642,413.0053,413.0053,8306.0
2020-11-16 09:35:00,430.63,431.76,429.72,429.81,5207.0,413.6104,414.6957,412.7363,412.8228,5207.0
2020-11-16 09:40:00,429.7,429.7,427.01,427.97,5781.0,412.7171,412.7171,410.1334,411.0555,5781.0
2020-11-16 09:45:00,427.56,427.95,426.43,426.59,5313.0,410.6617,411.0363,409.5764,409.73,5313.0
2020-11-16 09:50:00,427.31,427.87,423.86,425.31,10746.0,410.4216,410.9594,407.1079,408.5006,10746.0
2020-11-16 09:55:00,424.94,425.77,424.48,425.55,4076.0,408.1452,408.9424,407.7034,408.7311,4076.0
2020-11-16 10:00:00,425.98,425.98,424.34,425.48,3640.0,409.1441,409.1441,407.569,408.6639,3640.0
2020-11-16 10:05:00,425.48,428.18,425.46,426.93,3505.0,408.6639,411.2572,408.6447,410.0566,3505.0
2020-11-16 10:10:00,426.93,428.17,426.93,427.56,1933.0,410.0566,411.2476,410.0566,410.6617,1933.0
2020-11-16 10:15:00,427.22,427.22,426.48,426.56,520.0,410.3351,410.3351,409.6244,409.7012,520.0
2020-11-16 10:20:00,427.01,427.03,425.98,426.89,2744.0,410.1334,410.1526,409.1441,410.0182,2744.0
2020-11-16 10:25:00,427.58,429.29,426.99,429.29,1100.0,410.6809,412.3233,410.1142,412.3233,1100.0
2020-11-16 10:30:00,429.17,429.17,428.29,428.29,600.0,412.2081,412.2081,411.3628,411.3628,600.0
2020-11-16 10:35:00,427.97,428.47,427.75,428.32,1300.0,411.0555,411.5357,410.8442,411.3917,1300.0
2020-11-16 10:40:00,428.65,429.23,428.43,428.83,4498.0,411.7086,412.2657,411.4973,411.8815,4498.0
2020-11-16 10:45:00,429.28,430.46,429.12,430.43,2196.0,412.3137,413.4471,412.16,413.4183,2196.0
2020-11-16 10:50:00,430.45,430.45,429.58,429.64,1620.0,413.4375,413.4375,412.6019,412.6595,1620.0
2020-11-16 10:55:00,430.0,430.19,429.01,429.43,2700.0,413.0053,413.1878,412.0544,412.4578,2700.0
2020-11-16 11:00:00,429.38,430.26,429.28,430.26,3672.0,412.4098,413.255,412.3137,413.255,3672.0
2020-11-16 11:05:00,430.13,430.13,429.2,429.2,500.0,413.1301,413.1301,412.2369,412.2369,500.0
2020-11-16 11:10:00,429.3,429.43,428.83,428.84,1313.0,412.3329,412.4578,411.8815,411.8911,1313.0
2020-11-16 11:15:00,429.07,429.26,428.27,428.28,8034.0,412.112,412.2945,411.3436,411.3532,8034.0
2020-11-16 11:20:00,428.79,430.11,428.62,428.62,15153.0,411.8431,413.1109,411.6798,411.6798,15153.0
2020-11-16 11:25:00,428.94,429.17,428.3,429.17,3028.0,411.9872,412.2081,411.3724,412.2081,3028.0
2020-11-16 11:30:00,429.18,429.67,428.8,428.8,2500.0,412.2177,412.6883,411.8527,411.8527,2500.0
2020-11-16 11:35:00,428.88,429.06,428.52,428.65,3080.0,411.9295,412.1024,411.5838,411.7086,3080.0
2020-11-16 11:40:00,429.17,429.29,428.59,428.63,2437.0,412.2081,412.3233,411.651,411.6894,2437.0
2020-11-16 11:45:00,429.09,429.09,428.72,428.78,2000.0,412.1312,412.1312,411.7758,411.8335,2000.0
2020-11-16 11:50:00,428.49,428.92,428.05,428.29,5488.0,411.5549,411.9679,411.1323,411.3628,5488.0
2020-11-16 11:55:00,428.22,428.95,428.21,428.42,2130.0,411.2956,411.9968,411.286,411.4877,2130.0
2020-11-16 12:00:00,428.04,428.36,427.72,427.96,2829.0,411.1227,411.4301,410.8154,411.0459,2829.0
2020-11-16 12:05:00,427.8,428.56,427.66,428.56,3656.0,410.8922,411.6222,410.7577,411.6222,3656.0
2020-11-16 12:10:00,428.25,428.44,427.69,428.01,1900.0,411.3244,411.5069,410.7866,411.0939,1900.0
2020-11-16 12:15:00,427.7,428.54,427.7,428.16,3083.0,410.7962,411.603,410.7962,411.238,3083.0
2020-11-16 12:20:00,428.09,428.09,427.44,427.54,1801.0,411.1707,411.1707,410.5464,410.6425,1801.0
2020-11-16 12:25:00,427.56,428.25,427.56,428.02,2037.0,410.6617,411.3244,410.6617,411.1035,2037.0
2020-11-16 12:30:00,428.23,428.31,428.06,428.1,826.0,411.3052,411.3821,411.1419,411.1804,826.0
2020-11-16 12:35:00,428.38,428.52,428.19,428.37,1032.0,411.4493,411.5838,411.2668,411.4397,1032.0
2020-11-16 12:40:00,428.4,429.34,428.39,429.25,1200.0,411.4685,412.3713,411.4589,412.2849,1200.0
2020-11-16 12:45:00,428.94,429.12,427.67,427.88,9069.0,411.9872,412.16,410.7673,410.969,9069.0
2020-11-16 12:50:00,427.88,428.01,427.47,427.54,2200.0,410.969,411.0939,410.5753,410.6425,2200.0
2020-11-16 12:55:00,427.48,427.51,427.13,427.41,2452.0,410.5849,410.6137,410.2487,410.5176,2452.0
2020-11-16 13:00:00,427.51,427.51,427.33,427.51,500.0,410.6137,410.6137,410.4408,410.6137,500.0
2020-11-16 13:05:00,427.42,427.96,426.9,426.9,9425.0,410.5272,411.0459,410.0278,410.0278,9425.0
2020-11-16 13:10:00,426.77,426.83,425.8,426.01,4106.0,409.9029,409.9605,408.9713,409.173,4106.0
2020-11-16 13:15:00,426.03,426.31,425.9,426.07,1813.0,409.1922,409.4611,409.0673,409.2306,1813.0
2020-11-16 13:20:00,425.91,425.91,425.11,425.57,3500.0,409.0769,409.0769,408.3085,408.7503,3500.0
2020-11-16 13:25:00,425.33,425.39,424.79,425.17,502.0,408.5198,408.5775,408.0012,408.3662,502.0
2020-11-16 13:30:00,424.87,425.66,424.87,425.38,1100.0,408.078,408.8368,408.078,408.5679,1100.0
2020-11-16 13:35:00,425.54,426.55,425.25,426.53,3646.0,408.7215,409.6916,408.443,409.6724,3646.0
2020-11-16 13:40:00,426.17,427.5,425.57,427.5,7229.0,409.3266,410.6041,408.7503,410.6041,7229.0
2020-11-16 13:45:00,427.29,427.87,426.26,426.26,3710.0,410.4024,410.9594,409.4131,409.4131,3710.0
2020-11-16 13:50:00,426.42,426.89,426.12,426.89,2059.0,409.5668,410.0182,409.2786,410.0182,2059.0
2020-11-16 13:55:00,427.24,427.36,426.88,426.88,800.0,410.3543,410.4696,410.0086,410.0086,800.0
2020-11-16 14:00:00,426.95,427.26,426.51,427.26,3117.0,410.0758,410.3736,409.6532,410.3736,3117.0
2020-11-16 14:05:00,427.47,428.71,427.47,428.46,3900.0,410.5753,411.7662,410.5753,411.5261,3900.0
2020-11-16 14:10:00,428.21,428.59,428.04,428.36,2200.0,411.286,411.651,411.1227,411.4301,2200.0
2020-11-16 14:15:00,428.64,429.82,428.63,429.6,1900.0,411.699,412.8324,411.6894,412.6211,1900.0
2020-11-16 14:20:00,429.87,429.94,428.68,428.92,5706.0,412.8804,412.9476,411.7374,411.9679,5706.0
2020-11-16 14:25:00,428.73,429.6,428.73,429.56,3394.0,411.7855,412.6211,411.7855,412.5826,3394.0
2020-11-16 14:30:00,429.89,430.33,429.45,429.91,7582.0,412.8996,413.3222,412.477,412.9188,7582.0
2020-11-16 14:35:00,430.21,430.28,429.61,429.72,4293.0,413.207,413.2742,412.6307,412.7363,4293.0
2020-11-16 14:40:00,429.72,429.79,429.38,429.44,3035.0,412.7363,412.8036,412.4098,412.4674,3035.0
2020-11-16 14:45:00,429.35,429.77,427.79,427.79,3615.0,412.3809,412.7843,410.8826,410.8826,3615.0
2020-11-16 14:50:00,427.97,429.54,427.96,429.54,2489.0,411.0555,412.5634,411.0459,412.5634,2489.0
2020-11-16 14:55:00,429.62,429.7,428.66,429.03,2700.0,412.6403,412.7171,411.7182,412.0736,2700.0
2020-11-16 15:00:00,429.41,429.41,428.33,428.91,1500.0,412.4386,412.4386,411.4013,411.9583,1500.0
2020-11-16 15:05:00,428.75,429.41,428.75,429.41,1706.0,411.8047,412.4386,411.8047,412.4386,1706.0
2020-11-16 15:10:00,429.31,430.0,429.2,429.2,3859.0,412.3425,413.0053,412.2369,412.2369,3859.0
2020-11-16 15:15:00,429.06,429.56,429.05,429.5,3720.0,412.1024,412.5826,412.0928,412.525,3720.0
2020-11-16 15:20:00,429.5,430.15,429.5,430.15,3488.0,412.525,413.1493,412.525,413.1493,3488.0
2020-11-16 15:25:00,430.0,430.06,429.41,429.54,3550.0,413.0053,413.0629,412.4386,412.5634,3550.0
2020-11-16 15:30:00,429.43,429.67,428.88,429.61,7015.0,412.4578,412.6883,411.9295,412.6307,7015.0
2020-11-16 15:35:00,429.64,430.4,429.57,430.03,7737.0,412.6595,413.3895,412.5923,413.0341,7737.0
2020-11-16 15:40:00,430.0,430.45,429.8,430.0,8001.0,413.0053,413.4375,412.8132,413.0053,8001.0
2020-11-16 15:45:00,430.21,430.4,429.41,429.48,5089.0,413.207,413.3895,412.4386,412.5058,5089.0
2020-11-16 15:50:00,428.44,428.7,427.3,427.46,10015.0,411.5069,411.7566,410.412,410.5656,10015.0
2020-11-16 15:55:00,427.21,428.65,427.05,428.57,61226.0,410.3255,411.7086,410.1719,411.6318,61226.0
2020-11-17 09:30:00,425.18,425.49,421.23,421.23,8790.0,408.3758,408.6735,404.5819,404.5819,8790.0
2020-11-17 09:35:00,421.39,422.31,419.0,419.0,4365.0,404.7355,405.6192,402.44,402.44,4365.0
2020-11-17 09:40:00,418.89,423.87,418.87,423.49,4384.0,402.3344,407.1175,402.3151,406.7526,4384.0
2020-11-17 09:45:00,422.89,422.94,421.7,422.93,2272.0,406.1763,406.2243,405.0333,406.2147,2272.0
2020-11-17 09:50:00,423.81,423.81,420.18,422.63,5492.0,407.0599,407.0599,403.5734,405.9265,5492.0
2020-11-17 09:55:00,421.62,422.4,420.56,420.56,1781.0,404.9565,405.7056,403.9384,403.9384,1781.0
2020-11-17 10:00:00,420.12,421.17,419.0,419.49,3798.0,403.5157,404.5242,402.44,402.9106,3798.0
2020-11-17 10:05:00,419.09,419.83,418.87,419.58,2943.0,402.5265,403.2372,402.3151,402.9971,2943.0
2020-11-17 10:10:00,419.58,420.65,419.21,420.31,2695.0,402.9971,404.0248,402.6417,403.6982,2695.0
2020-11-17 10:15:00,420.55,421.42,419.76,420.38,3539.0,403.9287,404.7644,403.17,403.7655,3539.0
2020-11-17 10:20:00,420.41,421.0,419.36,419.69,1878.0,403.7943,404.361,402.7858,403.1027,1878.0
2020-11-17 10:25:00,419.7,419.81,418.95,419.8,3366.0,403.1123,403.218,402.392,403.2084,3366.0
2020-11-17 10:30:00,420.08,420.08,418.47,418.47,10908.0,403.4773,403.4773,401.931,401.931,10908.0
2020-11-17 10:35:00,419.32,420.5,419.13,420.5,7871.0,402.7474,403.8807,402.5649,403.8807,7871.0
2020-11-17 10:40:00,421.07,421.07,419.27,419.58,2930.0,404.4282,404.4282,402.6993,402.9971,2930.0
2020-11-17 10:45:00,419.84,420.58,418.04,418.4,7799.0,403.2468,403.9576,401.518,401.8637,7799.0
2020-11-17 10:50:00,418.48,419.61,418.47,419.61,3947.0,401.9406,403.0259,401.931,403.0259,3947.0
2020-11-17 10:55:00,419.88,421.12,419.88,421.09,2908.0,403.2852,404.4762,403.2852,404.4474,2908.0
2020-11-17 11:00:00,421.12,421.2,419.83,420.33,5039.0,404.4762,404.5531,403.2372,403.7174,5039.0
2020-11-17 11:05:00,420.26,420.57,419.34,419.34,3664.0,403.6502,403.948,402.7666,402.7666,3664.0
2020-11-17 11:10:00,419.5,420.25,419.09,420.08,5812.0,402.9202,403.6406,402.5265,403.4773,5812.0
2020-11-17 11:15:00,419.89,420.12,419.72,419.82,1806.0,403.2948,403.5157,403.1316,403.2276,1806.0
2020-11-17 11:20:00,419.96,419.96,419.1,419.64,2307.0,403.3621,403.3621,402.5361,403.0547,2307.0
2020-11-17 11:25:00,419.92,420.4,419.91,420.34,800.0,403.3236,403.7847,403.314,403.727,800.0
2020-11-17 11:30:00,420.4,422.23,420.4,420.81,4507.0,403.7847,405.5424,403.7847,404.1785,4507.0
2020-11-17 11:35:00,421.11,421.6,421.11,421.34,700.0,404.4666,404.9372,404.4666,404.6875,700.0
2020-11-17 11:40:00,420.99,421.93,420.93,421.93,3312.0,404.3514,405.2542,404.2937,405.2542,3312.0
2020-11-17 11:45:00,422.09,422.09,421.47,421.48,1417.0,405.4079,405.4079,404.8124,404.822,1417.0
2020-11-17 11:50:00,421.53,422.39,421.5,422.39,3909.0,404.87,405.696,404.8412,405.696,3909.0
2020-11-17 11:55:00,422.72,423.01,422.44,422.63,1300.0,406.013,406.2915,405.7441,405.9265,1300.0
2020-11-17 12:00:00,422.71,422.72,422.15,422.15,680.0,406.0034,406.013,405.4655,405.4655,680.0
2020-11-17 12:05:00,422.5,422.89,421.63,422.89,1866.0,405.8017,406.1763,404.9661,406.1763,1866.0
2020-11-17 12:10:00,422.72,424.08,422.54,424.08,1504.0,406.013,407.3192,405.8401,407.3192,1504.0
2020-11-17 12:15:00,423.93,424.55,423.92,424.42,4503.0,407.1752,407.7707,407.1656,407.6458,4503.0
2020-11-17 12:20:00,424.53,424.78,423.51,424.49,3503.0,407.7514,407.9916,406.7718,407.713,3503.0
2020-11-17 12:25:00,424.43,426.73,424.3,425.76,10410.0,407.6554,409.8645,407.5305,408.9328,10410.0
2020-11-17 12:30:00,425.7,426.63,424.97,425.64,2444.0,408.8752,409.7685,408.1741,408.8176,2444.0
2020-11-17 12:35:00,425.2,426.75,425.18,425.22,8255.0,408.395,409.8837,408.3758,408.4142,8255.0
2020-11-17 12:40:00,425.09,425.09,424.12,424.13,1402.0,408.2893,408.2893,407.3577,407.3673,1402.0
2020-11-17 12:45:00,423.69,424.13,423.33,423.8,2594.0,406.9446,407.3673,406.5989,407.0503,2594.0
2020-11-17 12:50:00,423.4,423.82,423.33,423.44,700.0,406.6661,407.0695,406.5989,406.7045,700.0
2020-11-17 12:55:00,423.24,424.01,422.96,422.96,1000.0,406.5124,407.252,406.2435,406.2435,1000.0
2020-11-17 13:00:00,423.1,423.5,422.57,423.5,1753.0,406.378,406.7622,405.8689,406.7622,1753.0
2020-11-17 13:05:00,423.43,423.52,422.74,423.46,2666.0,406.6949,406.7814,406.0322,406.7237,2666.0
2020-11-17 13:10:00,423.41,423.41,423.21,423.4,300.0,406.6757,406.6757,406.4836,406.6661,300.0
2020-11-17 13:15:00,423.53,423.54,423.06,423.09,1917.0,406.791,406.8006,406.3395,406.3684,1917.0
2020-11-17 13:20:00,423.28,423.29,422.65,423.29,1900.0,406.5509,406.5605,405.9458,406.5605,1900.0
2020-11-17 13:25:00,423.29,423.57,423.28,423.46,1100.0,406.5605,406.8294,406.5509,406.7237,1100.0
2020-11-17 13:30:00,423.56,423.61,423.27,423.34,1100.0,406.8198,406.8678,406.5412,406.6085,1100.0
2020-11-17 13:35:00,423.3,423.3,422.73,423.13,1664.0,406.5701,406.5701,406.0226,406.4068,1664.0
2020-11-17 13:40:00,422.95,423.21,422.65,422.89,901.0,406.2339,406.4836,405.9458,406.1763,901.0
2020-11-17 13:45:00,422.65,422.66,422.22,422.46,709.0,405.9458,405.9554,405.5327,405.7633,709.0
2020-11-17 13:50:00,422.05,422.2,421.58,421.64,3655.0,405.3695,405.5135,404.918,404.9757,3655.0
2020-11-17 13:55:00,421.64,422.12,421.64,421.79,3250.0,404.9757,405.4367,404.9757,405.1197,3250.0
2020-11-17 14:00:00,421.79,422.36,421.76,422.16,1644.0,405.1197,405.6672,405.0909,405.4751,1644.0
2020-11-17 14:05:00,422.61,423.1,422.37,422.67,3038.0,405.9073,406.378,405.6768,405.965,3038.0
2020-11-17 14:10:00,422.69,423.1,422.69,422.72,800.0,405.9842,406.378,405.9842,406.013,800.0
2020-11-17 14:15:00,422.9,423.24,422.4,423.14,8606.0,406.1859,406.5124,405.7056,406.4164,8606.0
2020-11-17 14:20:00,422.73,423.26,422.55,422.55,1500.0,406.0226,406.5316,405.8497,405.8497,1500.0
2020-11-17 14:25:00,423.16,423.16,422.58,422.77,1724.0,406.4356,406.4356,405.8785,406.061,1724.0
2020-11-17 14:30:00,422.85,422.93,422.02,422.02,1528.0,406.1378,406.2147,405.3407,405.3407,1528.0
2020-11-17 14:35:00,422.14,422.49,422.01,422.32,3018.0,405.4559,405.7921,405.331,405.6288,3018.0
2020-11-17 14:40:00,422.34,422.93,422.33,422.93,4382.0,405.648,406.2147,405.6384,406.2147,4382.0
2020-11-17 14:45:00,422.76,423.09,422.75,423.09,2001.0,406.0514,406.3684,406.0418,406.3684,2001.0
2020-11-17 14:50:00,422.85,423.03,422.66,422.85,1946.0,406.1378,406.3107,405.9554,406.1378,1946.0
2020-11-17 14:55:00,422.77,423.0,422.38,422.38,2662.0,406.061,406.2819,405.6864,405.6864,2662.0
2020-11-17 15:00:00,422.62,422.69,422.22,422.46,1800.0,405.9169,405.9842,405.5327,405.7633,1800.0
2020-11-17 15:05:00,422.23,422.89,422.2,422.49,3802.0,405.5424,406.1763,405.5135,405.7921,3802.0
2020-11-17 15:10:00,422.27,422.3,421.71,422.07,4406.0,405.5808,405.6096,405.0429,405.3887,4406.0
2020-11-17 15:15:00,422.06,422.27,421.8,421.82,3143.0,405.3791,405.5808,405.1293,405.1486,3143.0
2020-11-17 15:20:00,421.88,422.06,421.14,421.29,3422.0,405.2062,405.3791,404.4954,404.6395,3422.0
2020-11-17 15:25:00,421.35,422.07,421.25,421.3,3900.0,404.6971,405.3887,404.6011,404.6491,3900.0
2020-11-17 15:30:00,421.31,421.95,421.25,421.38,3522.0,404.6587,405.2734,404.6011,404.7259,3522.0
2020-11-17 15:35:00,421.27,422.54,421.21,422.41,3900.0,404.6203,405.8401,404.5627,405.7152,3900.0
2020-11-17 15:40:00,421.97,422.41,421.59,422.38,4608.0,405.2926,405.7152,404.9276,405.6864,4608.0
2020-11-17 15:45:00,422.66,422.66,421.68,422.1,12870.0,405.9554,405.9554,405.0141,405.4175,12870.0
2020-11-17 15:50:00,421.74,422.27,420.78,422.09,17713.0,405.0717,405.5808,404.1497,405.4079,17713.0
2020-11-17 15:55:00,422.05,422.76,421.53,422.47,48216.0,405.3695,406.0514,404.87,405.7729,48216.0
2020-11-18 09:30:00,422.74,422.74,414.05,415.4,16337.0,406.0322,406.0322,397.6856,398.9823,16337.0
2020-11-18 09:35:00,415.9,420.0,413.72,420.0,12239.0,399.4625,403.4005,397.3687,403.4005,12239.0
2020-11-18 09:40:00,420.0,421.0,418.0,418.0,2891.0,403.4005,404.361,401.4795,401.4795,2891.0
2020-11-18 09:45:00,417.72,419.0,417.07,418.15,3120.0,401.2106,402.44,400.5863,401.6236,3120.0
2020-11-18 09:50:00,418.63,418.63,417.54,418.03,3115.0,402.0846,402.0846,401.0377,401.5083,3115.0
2020-11-18 09:55:00,418.82,419.0,418.54,419.0,590.0,402.2671,402.44,401.9982,402.44,590.0
2020-11-18 10:00:00,419.38,419.38,417.49,417.52,4230.0,402.805,402.805,400.9897,401.0185,4230.0
2020-11-18 10:05:00,417.27,420.42,416.9,420.38,8801.0,400.7784,403.8039,400.423,403.7655,8801.0
2020-11-18 10:10:00,420.3,421.05,418.11,418.11,2212.0,403.6886,404.409,401.5852,401.5852,2212.0
2020-11-18 10:15:00,418.42,418.42,417.72,417.97,5360.0,401.8829,401.8829,401.2106,401.4507,5360.0
2020-11-18 10:20:00,417.93,418.5,417.85,418.25,6011.0,401.4123,401.9598,401.3355,401.7197,6011.0
2020-11-18 10:25:00,418.15,418.67,418.05,418.44,9012.0,401.6236,402.1231,401.5276,401.9021,9012.0
2020-11-18 10:30:00,418.51,419.54,418.48,419.29,5179.0,401.9694,402.9587,401.9406,402.7185,5179.0
2020-11-18 10:35:00,419.67,420.5,419.04,420.5,7234.0,403.0835,403.8807,402.4784,403.8807,7234.0
2020-11-18 10:40:00,420.71,421.14,420.45,421.05,5832.0,404.0824,404.4954,403.8327,404.409,5832.0
2020-11-18 10:45:00,420.9,422.56,420.63,421.97,4400.0,404.2649,405.8593,404.0056,405.2926,4400.0
2020-11-18 10:50:00,422.35,422.55,421.59,422.0,5942.0,405.6576,405.8497,404.9276,405.3214,5942.0
2020-11-18 10:55:00,422.01,422.24,421.26,422.24,4893.0,405.331,405.552,404.6107,405.552,4893.0
2020-11-18 11:00:00,421.79,422.31,421.37,422.08,6851.0,405.1197,405.6192,404.7163,405.3983,6851.0
2020-11-18 11:05:00,422.24,422.31,421.87,422.09,9846.0,405.552,405.6192,405.1966,405.4079,9846.0
2020-11-18 11:10:00,422.22,423.5,422.22,423.5,2200.0,405.5327,406.7622,405.5327,406.7622,2200.0
2020-11-18 11:15:00,423.18,423.2,422.08,422.61,3200.0,406.4548,406.474,405.3983,405.9073,3200.0
2020-11-18 11:20:00,422.62,422.97,422.29,422.32,2200.0,405.9169,406.2531,405.6,405.6288,2200.0
2020-11-18 11:25:00,422.6,423.77,422.36,423.77,2416.0,405.8977,407.0215,405.6672,407.0215,2416.0
2020-11-18 11:30:00,424.0,424.0,422.97,423.32,3571.0,407.2424,407.2424,406.2531,406.5893,3571.0
2020-11-18 11:35:00,423.55,423.93,423.35,423.35,4641.0,406.8102,407.1752,406.6181,406.6181,4641.0
2020-11-18 11:40:00,423.55,423.71,422.67,422.67,3451.0,406.8102,406.9639,405.965,405.965,3451.0
2020-11-18 11:45:00,422.7,422.7,422.04,422.04,1200.0,405.9938,405.9938,405.3599,405.3599,1200.0
2020-11-18 11:50:00,422.41,422.68,422.28,422.28,700.0,405.7152,405.9746,405.5904,405.5904,700.0
2020-11-18 11:55:00,422.65,423.54,422.21,423.08,3700.0,405.9458,406.8006,405.5231,406.3588,3700.0
2020-11-18 12:00:00,423.14,423.14,421.38,421.52,3223.0,406.4164,406.4164,404.7259,404.8604,3223.0
2020-11-18 12:05:00,421.7,421.7,420.88,420.89,1854.0,405.0333,405.0333,404.2457,404.2553,1854.0
2020-11-18 12:10:00,421.23,421.71,421.07,421.71,3968.0,404.5819,405.0429,404.4282,405.0429,3968.0
2020-11-18 12:15:00,421.81,422.09,421.64,421.78,2000.0,405.139,405.4079,404.9757,405.1101,2000.0
2020-11-18 12:20:00,421.67,421.68,421.02,421.27,3110.0,405.0045,405.0141,404.3802,404.6203,3110.0
2020-11-18 12:25:00,421.13,421.7,420.93,421.19,3600.0,404.4858,405.0333,404.2937,404.5435,3600.0
2020-11-18 12:30:00,421.23,421.23,420.85,420.85,1443.0,404.5819,404.5819,404.2169,404.2169,1443.0
2020-11-18 12:35:00,420.8,420.8,420.47,420.7,1600.0,404.1689,404.1689,403.8519,404.0728,1600.0
2020-11-18 12:40:00,420.38,420.45,420.24,420.42,1100.0,403.7655,403.8327,403.631,403.8039,1100.0
2020-11-18 12:45:00,420.42,420.42,420.25,420.26,600.0,403.8039,403.8039,403.6406,403.6502,600.0
2020-11-18 12:50:00,420.23,420.23,419.59,419.67,640.0,403.6214,403.6214,403.0067,403.0835,640.0
2020-11-18 12:55:00,419.66,419.68,419.66,419.68,200.0,403.0739,403.0931,403.0739,403.0931,200.0
2020-11-18 13:00:00,419.62,419.62,419.28,419.35,1359.0,403.0355,403.0355,402.7089,402.7762,1359.0
2020-11-18 13:05:00,419.28,420.01,419.25,419.56,1455.0,402.7089,403.4101,402.6801,402.9779,1455.0
2020-11-18 13:10:00,419.7,419.99,419.7,419.98,854.0,403.1123,403.3909,403.1123,403.3813,854.0
2020-11-18 13:15:00,419.61,420.36,419.6,420.36,450.0,403.0259,403.7463,403.0163,403.7463,450.0
2020-11-18 13:20:00,420.25,420.43,420.12,420.43,2248.0,403.6406,403.8135,403.5157,403.8135,2248.0
2020-11-18 13:25:00,420.17,420.35,420.16,420.35,300.0,403.5638,403.7367,403.5542,403.7367,300.0
2020-11-18 13:30:00,420.18,420.73,420.17,420.7,5900.0,403.5734,404.1016,403.5638,404.0728,5900.0
2020-11-18 13:35:00,421.18,421.57,421.17,421.25,500.0,404.5338,404.9084,404.5242,404.6011,500.0
2020-11-18 13:40:00,421.4,421.72,421.08,421.37,2900.0,404.7452,405.0525,404.4378,404.7163,2900.0
2020-11-18 13:45:00,421.59,421.59,420.36,420.63,1955.0,404.9276,404.9276,403.7463,404.0056,1955.0
2020-11-18 13:50:00,420.29,420.41,420.29,420.32,400.0,403.679,403.7943,403.679,403.7078,400.0
2020-11-18 13:55:00,420.29,420.41,420.15,420.41,889.0,403.679,403.7943,403.5446,403.7943,889.0
2020-11-18 14:00:00,420.66,420.98,420.63,420.63,2327.0,404.0344,404.3418,404.0056,404.0056,2327.0
2020-11-18 14:05:00,420.83,421.33,420.83,421.31,1243.0,404.1977,404.6779,404.1977,404.6587,1243.0
2020-11-18 14:10:00,420.97,421.05,420.77,420.77,600.0,404.3321,404.409,404.1401,404.1401,600.0
2020-11-18 14:15:00,420.76,421.02,420.55,420.69,1841.0,404.1304,404.3802,403.9287,404.0632,1841.0
2020-11-18 14:20:00,420.65,420.66,420.18,420.18,943.0,404.0248,404.0344,403.5734,403.5734,943.0
2020-11-18 14:25:00,420.09,420.09,419.72,420.0,602.0,403.4869,403.4869,403.1316,403.4005,602.0
2020-11-18 14:30:00,419.99,420.9,419.98,420.9,4023.0,403.3909,404.2649,403.3813,404.2649,4023.0
2020-11-18 14:35:00,420.9,421.09,420.78,421.09,1470.0,404.2649,404.4474,404.1497,404.4474,1470.0
2020-11-18 14:40:00,420.88,421.51,420.7,421.15,3600.0,404.2457,404.8508,404.0728,404.505,3600.0
2020-11-18 14:45:00,420.98,422.36,420.9,422.36,8812.0,404.3418,405.6672,404.2649,405.6672,8812.0
2020-11-18 14:50:00,422.14,422.52,422.14,422.36,685.0,405.4559,405.8209,405.4559,405.6672,685.0
2020-11-18 14:55:00,422.2,423.06,422.15,423.0,2959.0,405.5135,406.3395,405.4655,406.2819,2959.0
2020-11-18 15:00:00,422.72,422.87,421.0,421.01,1400.0,406.013,406.1571,404.361,404.3706,1400.0
2020-11-18 15:05:00,421.05,421.19,421.03,421.19,600.0,404.409,404.5435,404.3898,404.5435,600.0
2020-11-18 15:10:00,421.58,422.38,421.55,422.38,4260.0,404.918,405.6864,404.8892,405.6864,4260.0
2020-11-18 15:15:00,422.19,422.48,422.19,422.19,1000.0,405.5039,405.7825,405.5039,405.5039,1000.0
2020-11-18 15:20:00,422.13,422.76,421.93,422.76,2431.0,405.4463,406.0514,405.2542,406.0514,2431.0
2020-11-18 15:25:00,422.8,422.87,421.92,422.83,6382.0,406.0898,406.1571,405.2446,406.1186,6382.0
2020-11-18 15:30:00,422.5,422.6,421.33,421.46,8453.0,405.8017,405.8977,404.6779,404.8028,8453.0
2020-11-18 15:35:00,421.33,421.33,419.59,420.14,3552.0,404.6779,404.6779,403.0067,403.535,3552.0
2020-11-18 15:40:00,420.44,420.44,419.41,419.57,2100.0,403.8231,403.8231,402.8338,402.9875,2100.0
2020-11-18 15:45:00,419.38,420.21,419.0,419.27,7951.0,402.805,403.6022,402.44,402.6993,7951.0
2020-11-18 15:50:00,419.36,419.36,417.79,417.89,8105.0,402.7858,402.7858,401.2778,401.3739,8105.0
2020-11-18 15:55:00,417.88,419.22,417.75,418.08,19621.0,401.3643,402.6513,401.2394,401.5564,19621.0
2020-11-19 09:30:00,416.62,419.33,412.45,415.26,22665.0,400.1541,402.757,396.1489,398.8478,22665.0
2020-11-19 09:35:00,415.44,415.44,412.72,413.66,8384.0,399.0207,399.0207,396.4082,397.3111,8384.0
2020-11-19 09:40:00,413.63,413.63,410.44,411.15,8083.0,397.2822,397.2822,394.2183,394.9003,8083.0
2020-11-19 09:45:00,410.46,411.51,410.24,411.12,11155.0,394.2375,395.246,394.0262,394.8714,11155.0
2020-11-19 09:50:00,411.08,413.14,410.5,413.14,8432.0,394.833,396.8116,394.276,396.8116,8432.0
2020-11-19 09:55:00,413.14,414.06,412.76,412.76,8706.0,396.8116,397.6953,396.4466,396.4466,8706.0
2020-11-19 10:00:00,413.68,414.16,413.08,413.61,5795.0,397.3303,397.7913,396.754,397.263,5795.0
2020-11-19 10:05:00,414.19,414.66,412.74,414.62,7254.0,397.8201,398.2715,396.4274,398.2331,7254.0
2020-11-19 10:10:00,414.77,416.0,413.45,414.04,9395.0,398.3772,399.5586,397.1094,397.676,9395.0
2020-11-19 10:15:00,414.04,414.17,412.18,412.65,7532.0,397.676,397.8009,395.8896,396.341,7532.0
2020-11-19 10:20:00,412.64,413.73,411.99,412.13,6958.0,396.3314,397.3783,395.7071,395.8415,6958.0
2020-11-19 10:25:00,412.27,412.52,411.27,411.28,10484.0,395.976,396.2161,395.0155,395.0251,10484.0
2020-11-19 10:30:00,411.28,413.38,411.27,412.57,5033.0,395.0251,397.0421,395.0155,396.2641,5033.0
2020-11-19 10:35:00,412.67,414.94,412.66,414.94,10697.0,396.3602,398.5405,396.3506,398.5405,10697.0
2020-11-19 10:40:00,414.62,415.53,414.61,415.19,3501.0,398.2331,399.1072,398.2235,398.7806,3501.0
2020-11-19 10:45:00,415.13,416.6,415.06,415.92,6138.0,398.723,400.1349,398.6557,399.4817,6138.0
2020-11-19 10:50:00,416.11,416.12,414.63,414.63,4383.0,399.6642,399.6738,398.2427,398.2427,4383.0
2020-11-19 10:55:00,414.95,414.95,413.11,413.38,9665.0,398.5501,398.5501,396.7828,397.0421,9665.0
2020-11-19 11:00:00,413.27,413.47,413.08,413.3,6776.0,396.9365,397.1286,396.754,396.9653,6776.0
2020-11-19 11:05:00,413.29,414.22,413.29,413.42,7227.0,396.9557,397.8489,396.9557,397.0805,7227.0
2020-11-19 11:10:00,413.42,413.55,413.0,413.35,8321.0,397.0805,397.2054,396.6771,397.0133,8321.0
2020-11-19 11:15:00,413.35,415.56,413.29,415.56,5223.0,397.0133,399.136,396.9557,399.136,5223.0
2020-11-19 11:20:00,415.28,415.4,414.44,414.74,5082.0,398.867,398.9823,398.0602,398.3484,5082.0
2020-11-19 11:25:00,414.72,415.2,414.32,415.2,5149.0,398.3292,398.7902,397.945,398.7902,5149.0
2020-11-19 11:30:00,415.05,415.13,413.66,413.94,8470.0,398.6461,398.723,397.3111,397.58,8470.0
2020-11-19 11:35:00,413.92,414.16,413.63,413.87,13780.0,397.5608,397.7913,397.2822,397.5128,13780.0
2020-11-19 11:40:00,413.86,414.43,413.75,413.86,4394.0,397.5032,398.0506,397.3975,397.5032,4394.0
2020-11-19 11:45:00,413.86,413.99,413.32,413.72,7886.0,397.5032,397.628,396.9845,397.3687,7886.0
2020-11-19 11:50:00,413.63,413.65,413.08,413.09,5848.0,397.2822,397.3015,396.754,396.7636,5848.0
2020-11-19 11:55:00,413.26,413.26,412.71,412.92,5226.0,396.9269,396.9269,396.3986,396.6003,5226.0
2020-11-19 12:00:00,412.92,413.09,412.35,412.89,4645.0,396.6003,396.7636,396.0528,396.5715,4645.0
2020-11-19 12:05:00,413.03,413.78,412.93,413.23,4720.0,396.706,397.4263,396.6099,396.8981,4720.0
2020-11-19 12:10:00,412.95,412.95,411.37,411.37,5115.0,396.6291,396.6291,395.1116,395.1116,5115.0
2020-11-19 12:15:00,411.61,411.79,410.77,410.78,7066.0,395.3421,395.515,394.5353,394.5449,7066.0
2020-11-19 12:20:00,410.91,411.15,410.31,410.57,7031.0,394.6697,394.9003,394.0935,394.3432,7031.0
2020-11-19 12:25:00,410.61,411.03,410.33,410.53,5557.0,394.3816,394.785,394.1127,394.3048,5557.0
2020-11-19 12:30:00,410.53,410.9,410.31,410.81,4900.0,394.3048,394.6601,394.0935,394.5737,4900.0
2020-11-19 12:35:00,410.81,411.32,410.69,411.28,6287.0,394.5737,395.0635,394.4584,395.0251,6287.0
2020-11-19 12:40:00,411.22,411.28,410.71,410.84,5089.0,394.9675,395.0251,394.4777,394.6025,5089.0
2020-11-19 12:45:00,410.64,410.83,409.81,410.17,7327.0,394.4104,394.5929,393.6132,393.959,7327.0
2020-11-19 12:50:00,410.16,410.24,409.68,410.01,4318.0,393.9494,394.0262,393.4884,393.8053,4318.0
2020-11-19 12:55:00,410.01,411.82,409.9,411.35,9534.0,393.8053,395.5438,393.6997,395.0924,9534.0
2020-11-19 13:00:00,411.18,411.72,410.99,411.16,6560.0,394.9291,395.4477,394.7466,394.9099,6560.0
2020-11-19 13:05:00,411.17,411.31,410.09,410.09,4547.0,394.9195,395.0539,393.8822,393.8822,4547.0
2020-11-19 13:10:00,410.29,410.6,410.29,410.45,4610.0,394.0743,394.372,394.0743,394.2279,4610.0
2020-11-19 13:15:00,410.53,410.92,410.42,410.68,7752.0,394.3048,394.6794,394.1991,394.4488,7752.0
2020-11-19 13:20:00,410.49,410.61,410.17,410.4,3869.0,394.2663,394.3816,393.959,394.1799,3869.0
2020-11-19 13:25:00,410.39,410.6,409.49,409.74,6668.0,394.1703,394.372,393.3059,393.546,6668.0
2020-11-19 13:30:00,409.7,409.97,409.61,409.97,5925.0,393.5076,393.7669,393.4211,393.7669,5925.0
2020-11-19 13:35:00,409.73,409.91,409.13,409.42,5416.0,393.5364,393.7093,392.9601,393.2386,5416.0
2020-11-19 13:40:00,409.17,410.78,409.12,410.78,6691.0,392.9985,394.5449,392.9505,394.5449,6691.0
2020-11-19 13:45:00,410.93,411.62,410.78,411.47,6361.0,394.689,395.3517,394.5449,395.2076,6361.0
2020-11-19 13:50:00,411.56,411.57,409.45,409.49,11092.0,395.2941,395.3037,393.2675,393.3059,11092.0
2020-11-19 13:55:00,409.79,410.08,409.52,409.77,6805.0,393.594,393.8726,393.3347,393.5748,6805.0
2020-11-19 14:00:00,409.67,410.42,409.46,409.65,18895.0,393.4788,394.1991,393.2771,393.4595,18895.0
2020-11-19 14:05:00,409.67,410.11,409.63,410.03,27826.0,393.4788,393.9014,393.4403,393.8245,27826.0
2020-11-19 14:10:00,410.01,410.13,409.16,409.67,34214.0,393.8053,393.9206,392.9889,393.4788,34214.0
2020-11-19 14:15:00,409.6,409.71,408.83,409.04,10567.0,393.4115,393.5172,392.672,392.8737,10567.0
2020-11-19 14:20:00,409.05,409.26,409.0,409.09,5506.0,392.8833,393.085,392.8352,392.9217,5506.0
2020-11-19 14:25:00,409.1,409.15,408.92,409.15,4275.0,392.9313,392.9793,392.7584,392.9793,4275.0
2020-11-19 14:30:00,409.14,409.24,408.63,409.2,9123.0,392.9697,393.0657,392.4799,393.0273,9123.0
2020-11-19 14:35:00,409.17,409.55,409.0,409.39,15135.0,392.9985,393.3635,392.8352,393.2098,15135.0
2020-11-19 14:40:00,409.15,409.43,409.03,409.03,32401.0,392.9793,393.2482,392.864,392.864,32401.0
2020-11-19 14:45:00,409.04,409.2,408.85,408.92,23725.0,392.8737,393.0273,392.6912,392.7584,23725.0
2020-11-19 14:50:00,408.95,409.61,408.7,408.94,50402.0,392.7872,393.4211,392.5471,392.7776,50402.0
2020-11-19 14:55:00,408.93,409.09,407.85,407.85,13172.0,392.768,392.9217,391.7307,391.7307,13172.0
2020-11-19 15:00:00,407.94,409.1,407.76,408.85,7436.0,391.8171,392.9313,391.6442,392.6912,7436.0
2020-11-19 15:05:00,408.99,409.13,408.73,409.04,7600.0,392.8256,392.9601,392.5759,392.8737,7600.0
2020-11-19 15:10:00,408.96,409.14,408.71,408.96,13059.0,392.7968,392.9697,392.5567,392.7968,13059.0
2020-11-19 15:15:00,408.96,408.96,407.96,408.0,20245.0,392.7968,392.7968,391.8363,391.8748,20245.0
2020-11-19 15:20:00,408.01,408.3,407.25,407.5,13391.0,391.8844,392.1629,391.1544,391.3945,13391.0
2020-11-19 15:25:00,407.48,407.48,405.54,405.63,18287.0,391.3753,391.3753,389.512,389.5984,18287.0
2020-11-19 15:30:00,406.01,407.36,405.62,406.9,44917.0,389.9634,391.2601,389.5888,390.8182,44917.0
2020-11-19 15:35:00,407.15,407.75,406.45,406.55,12586.0,391.0584,391.6346,390.386,390.4821,12586.0
2020-11-19 15:40:00,406.62,407.46,406.49,407.1,30521.0,390.5493,391.3561,390.4244,391.0103,30521.0
2020-11-19 15:45:00,407.04,408.0,406.75,407.75,20132.0,390.9527,391.8748,390.6742,391.6346,20132.0
2020-11-19 15:50:00,407.94,408.1,407.0,407.61,14997.0,391.8171,391.9708,390.9143,391.5002,14997.0
2020-11-19 15:55:00,407.79,408.36,407.01,407.17,44531.0,391.6731,392.2205,390.9239,391.0776,44531.0
2020-11-20 09:30:00,405.54,409.51,405.54,407.93,26315.0,389.512,393.3251,389.512,391.8075,26315.0
2020-11-20 09:35:00,409.08,409.34,408.47,408.71,1013.0,392.9121,393.1618,392.3262,392.5567,1013.0
2020-11-20 09:40:00,408.63,410.0,408.32,409.3,15602.0,392.4799,393.7957,392.1821,393.1234,15602.0
2020-11-20 09:45:00,409.11,409.24,407.09,408.49,13731.0,392.9409,393.0657,391.0007,392.3454,13731.0
2020-11-20 09:50:00,407.93,408.3,406.46,406.54,3339.0,391.8075,392.1629,390.3956,390.4725,3339.0
2020-11-20 09:55:00,406.3,406.52,405.03,406.52,1317.0,390.2419,390.4533,389.0221,390.4533,1317.0
2020-11-20 10:00:00,406.89,407.32,405.67,406.05,4100.0,390.8086,391.2216,389.6368,390.0018,4100.0
2020-11-20 10:05:00,405.79,405.79,404.31,404.78,2050.0,389.7521,389.7521,388.3306,388.782,2050.0
2020-11-20 10:10:00,404.42,404.42,402.82,403.83,6001.0,388.4362,388.4362,386.8995,387.8696,6001.0
2020-11-20 10:15:00,403.64,404.07,403.08,403.69,13294.0,387.6871,388.1001,387.1492,387.7351,13294.0
2020-11-20 10:20:00,403.7,404.14,402.93,403.38,1623.0,387.7447,388.1673,387.0051,387.4374,1623.0
2020-11-20 10:25:00,403.33,403.33,402.25,402.25,2426.0,387.3893,387.3893,386.352,386.352,2426.0
2020-11-20 10:30:00,402.09,402.57,401.67,402.57,6393.0,386.1983,386.6594,385.7949,386.6594,6393.0
2020-11-20 10:35:00,402.96,404.11,402.74,404.1,1538.0,387.034,388.1385,386.8226,388.1289,1538.0
2020-11-20 10:40:00,404.0,405.51,403.9,405.43,2868.0,388.0328,389.4832,387.9368,389.4063,2868.0
2020-11-20 10:45:00,405.13,405.53,403.26,403.46,3953.0,389.1182,389.5024,387.3221,387.5142,3953.0
2020-11-20 10:50:00,403.79,404.32,403.7,404.32,2638.0,387.8311,388.3402,387.7447,388.3402,2638.0
2020-11-20 10:55:00,404.22,404.49,404.22,404.44,1318.0,388.2442,388.5035,388.2442,388.4555,1318.0
2020-11-20 11:00:00,404.91,405.2,404.91,405.19,300.0,388.9069,389.1854,388.9069,389.1758,300.0
2020-11-20 11:05:00,405.3,406.62,405.3,406.62,4701.0,389.2815,390.5493,389.2815,390.5493,4701.0
2020-11-20 11:10:00,407.13,408.26,407.13,408.12,2673.0,391.0391,392.1245,391.0391,391.99,2673.0
2020-11-20 11:15:00,407.54,407.81,406.87,407.2,2722.0,391.4329,391.6923,390.7894,391.1064,2722.0
2020-11-20 11:20:00,407.33,408.37,407.32,407.95,2116.0,391.2312,392.2301,391.2216,391.8267,2116.0
2020-11-20 11:25:00,408.45,409.26,407.71,407.91,12106.0,392.307,393.085,391.5962,391.7883,12106.0
2020-11-20 11:30:00,408.1,408.32,407.75,407.84,5835.0,391.9708,392.1821,391.6346,391.7211,5835.0
2020-11-20 11:35:00,407.87,408.23,407.7,408.23,1702.0,391.7499,392.0957,391.5866,392.0957,1702.0
2020-11-20 11:40:00,408.1,408.36,407.07,407.07,4988.0,391.9708,392.2205,390.9815,390.9815,4988.0
2020-11-20 11:45:00,407.07,407.07,405.65,405.65,1969.0,390.9815,390.9815,389.6176,389.6176,1969.0
2020-11-20 11:50:00,405.71,406.0,405.32,405.32,1166.0,389.6753,389.9538,389.3007,389.3007,1166.0
2020-11-20 11:55:00,405.65,405.75,405.29,405.38,800.0,389.6176,389.7137,389.2719,389.3583,800.0
2020-11-20 12:00:00,405.39,405.83,405.13,405.83,4260.0,389.3679,389.7905,389.1182,389.7905,4260.0
2020-11-20 12:05:00,405.65,405.91,405.4,405.65,4302.0,389.6176,389.8674,389.3775,389.6176,4302.0
2020-11-20 12:10:00,405.79,405.92,405.1,405.1,1800.0,389.7521,389.877,389.0894,389.0894,1800.0
2020-11-20 12:15:00,405.06,405.35,404.7,405.08,2213.0,389.051,389.3295,388.7052,389.0702,2213.0
2020-11-20 12:20:00,405.29,406.38,405.29,406.38,1381.0,389.2719,390.3188,389.2719,390.3188,1381.0
2020-11-20 12:25:00,406.47,406.57,405.62,406.16,1621.0,390.4052,390.5013,389.5888,390.1075,1621.0
2020-11-20 12:30:00,406.0,406.27,405.47,405.95,4431.0,389.9538,390.2131,389.4448,389.9058,4431.0
2020-11-20 12:35:00,405.94,406.68,405.89,406.57,600.0,389.8962,390.6069,389.8482,390.5013,600.0
2020-11-20 12:40:00,407.19,407.51,407.18,407.23,1027.0,391.0968,391.4041,391.0872,391.1352,1027.0
2020-11-20 12:45:00,407.28,408.17,407.28,407.63,5986.0,391.1832,392.038,391.1832,391.5194,5986.0
2020-11-20 12:50:00,407.73,408.62,407.58,407.96,7604.0,391.6154,392.4703,391.4714,391.8363,7604.0
2020-11-20 12:55:00,407.92,408.25,407.58,407.64,4430.0,391.7979,392.1149,391.4714,391.529,4430.0
2020-11-20 13:00:00,407.48,407.94,407.11,407.42,2331.0,391.3753,391.8171,391.0199,391.3177,2331.0
2020-11-20 13:05:00,407.5,408.08,407.42,407.98,6370.0,391.3945,391.9516,391.3177,391.8555,6370.0
2020-11-20 13:10:00,407.66,408.39,407.61,407.99,6782.0,391.5482,392.2493,391.5002,391.8652,6782.0
2020-11-20 13:15:00,407.91,408.64,407.74,408.0,8101.0,391.7883,392.4895,391.625,391.8748,8101.0
2020-11-20 13:20:00,408.03,408.03,407.42,407.77,901.0,391.9036,391.9036,391.3177,391.6538,901.0
2020-11-20 13:25:00,407.29,408.0,407.26,408.0,2062.0,391.1928,391.8748,391.164,391.8748,2062.0
2020-11-20 13:30:00,407.24,407.41,407.06,407.41,1700.0,391.1448,391.3081,390.9719,391.3081,1700.0
2020-11-20 13:35:00,407.63,407.89,407.44,407.53,4147.0,391.5194,391.7691,391.3369,391.4233,4147.0
2020-11-20 13:40:00,407.51,408.24,407.51,407.65,2236.0,391.4041,392.1053,391.4041,391.5386,2236.0
2020-11-20 13:45:00,407.39,407.98,407.39,407.98,1732.0,391.2889,391.8555,391.2889,391.8555,1732.0
2020-11-20 13:50:00,408.04,408.09,407.57,407.81,3400.0,391.9132,391.9612,391.4618,391.6923,3400.0
2020-11-20 13:55:00,407.85,408.13,407.75,408.12,2628.0,391.7307,391.9996,391.6346,391.99,2628.0
2020-11-20 14:00:00,407.83,407.94,407.01,407.05,5970.0,391.7115,391.8171,390.9239,390.9623,5970.0
2020-11-20 14:05:00,407.44,408.1,407.38,408.0,3246.0,391.3369,391.9708,391.2793,391.8748,3246.0
2020-11-20 14:10:00,407.79,407.98,407.7,407.87,4152.0,391.6731,391.8555,391.5866,391.7499,4152.0
2020-11-20 14:15:00,407.71,407.95,407.68,407.95,2526.0,391.5962,391.8267,391.5674,391.8267,2526.0
2020-11-20 14:20:00,407.89,408.18,407.65,407.8,6521.0,391.7691,392.0476,391.5386,391.6827,6521.0
2020-11-20 14:25:00,407.77,408.46,407.6,408.08,10612.0,391.6538,392.3166,391.4906,391.9516,10612.0
2020-11-20 14:30:00,408.05,408.53,407.92,408.19,32001.0,391.9228,392.3838,391.7979,392.0572,32001.0
2020-11-20 14:35:00,408.21,408.97,408.0,408.97,41112.0,392.0765,392.8064,391.8748,392.8064,41112.0
2020-11-20 14:40:00,409.07,409.53,408.86,409.34,1788.0,392.9025,393.3443,392.7008,393.1618,1788.0
2020-11-20 14:45:00,409.07,409.18,407.91,408.04,2192.0,392.9025,393.0081,391.7883,391.9132,2192.0
2020-11-20 14:50:00,408.02,408.22,405.46,405.46,7154.0,391.894,392.0861,389.4351,389.4351,7154.0
2020-11-20 14:55:00,405.84,406.65,405.84,406.65,800.0,389.8001,390.5781,389.8001,390.5781,800.0
2020-11-20 15:00:00,406.7,407.27,406.7,407.27,830.0,390.6261,391.1736,390.6261,391.1736,830.0
2020-11-20 15:05:00,407.5,407.56,406.62,406.62,2615.0,391.3945,391.4521,390.5493,390.5493,2615.0
2020-11-20 15:10:00,406.49,406.49,405.67,405.68,3454.0,390.4244,390.4244,389.6368,389.6465,3454.0
2020-11-20 15:15:00,405.67,406.31,405.67,406.31,1000.0,389.6368,390.2516,389.6368,390.2516,1000.0
2020-11-20 15:20:00,406.96,406.96,406.57,406.57,800.0,390.8759,390.8759,390.5013,390.5013,800.0
2020-11-20 15:25:00,406.72,406.96,406.43,406.47,2659.0,390.6453,390.8759,390.3668,390.4052,2659.0
2020-11-20 15:30:00,406.42,406.96,406.3,406.9,1424.0,390.3572,390.8759,390.2419,390.8182,1424.0
2020-11-20 15:35:00,407.06,409.01,406.94,408.24,6184.0,390.9719,392.8448,390.8567,392.1053,6184.0
2020-11-20 15:40:00,408.12,408.6,408.04,408.38,3252.0,391.99,392.451,391.9132,392.2397,3252.0
2020-11-20 15:45:00,408.39,409.39,408.26,408.36,2502.0,392.2493,393.2098,392.1245,392.2205,2502.0
2020-11-20 15:50:00,407.67,407.94,406.81,407.18,7291.0,391.5578,391.8171,390.7318,391.0872,7291.0
2020-11-20 15:55:00,407.18,407.18,405.94,406.21,19968.0,391.0872,391.0872,389.8962,390.1555,19968.0
2020-11-23 09:30:00,409.33,409.33,406.7,406.7,11200.0,393.1522,393.1522,390.6261,390.6261,11200.0
2020-11-23 09:35:00,407.37,408.83,407.03,407.47,1650.0,391.2697,392.672,390.9431,391.3657,1650.0
2020-11-23 09:40:00,408.5,409.58,406.71,406.71,2916.0,392.355,393.3923,390.6357,390.6357,2916.0
2020-11-23 09:45:00,407.89,408.82,407.89,408.81,400.0,391.7691,392.6623,391.7691,392.6527,400.0
2020-11-23 09:50:00,408.38,410.95,408.37,410.95,5489.0,392.2397,394.7082,392.2301,394.7082,5489.0
2020-11-23 09:55:00,409.69,410.26,406.3,406.3,5070.0,393.498,394.0454,390.2419,390.2419,5070.0
2020-11-23 10:00:00,407.1,408.66,406.95,408.08,2415.0,391.0103,392.5087,390.8663,391.9516,2415.0
2020-11-23 10:05:00,408.08,409.42,407.61,409.42,3579.0,391.9516,393.2386,391.5002,393.2386,3579.0
2020-11-23 10:10:00,409.73,410.98,409.47,409.5,3561.0,393.5364,394.737,393.2867,393.3155,3561.0
2020-11-23 10:15:00,410.12,411.2,409.96,411.11,2528.0,393.911,394.9483,393.7573,394.8618,2528.0
2020-11-23 10:20:00,410.55,410.85,408.52,408.53,2639.0,394.324,394.6121,392.3742,392.3838,2639.0
2020-11-23 10:25:00,408.52,408.73,407.37,408.0,6300.0,392.3742,392.5759,391.2697,391.8748,6300.0
2020-11-23 10:30:00,408.11,409.37,407.99,409.06,3815.0,391.9804,393.1906,391.8652,392.8929,3815.0
2020-11-23 10:35:00,409.1,409.97,408.66,409.74,2735.0,392.9313,393.7669,392.5087,393.546,2735.0
2020-11-23 10:40:00,410.15,410.24,409.13,409.28,3183.0,393.9398,394.0262,392.9601,393.1042,3183.0
2020-11-23 10:45:00,409.47,410.96,409.44,410.59,4103.0,393.2867,394.7178,393.2578,394.3624,4103.0
2020-11-23 10:50:00,410.95,412.23,410.76,412.23,4416.0,394.7082,395.9376,394.5257,395.9376,4416.0
2020-11-23 10:55:00,412.21,412.57,411.38,411.53,6250.0,395.9184,396.2641,395.1212,395.2652,6250.0
2020-11-23 11:00:00,411.44,411.46,410.92,411.36,1500.0,395.1788,395.198,394.6794,395.102,1500.0
2020-11-23 11:05:00,411.02,411.02,410.13,410.13,1743.0,394.7754,394.7754,393.9206,393.9206,1743.0
2020-11-23 11:10:00,410.09,410.99,410.0,410.18,8862.0,393.8822,394.7466,393.7957,393.9686,8862.0
2020-11-23 11:15:00,410.0,410.55,409.85,410.55,4317.0,393.7957,394.324,393.6516,394.324,4317.0
2020-11-23 11:20:00,410.35,410.85,410.11,410.11,3409.0,394.1319,394.6121,393.9014,393.9014,3409.0
2020-11-23 11:25:00,410.0,410.77,409.82,410.59,7501.0,393.7957,394.5353,393.6228,394.3624,7501.0
2020-11-23 11:30:00,410.1,410.61,409.17,409.65,4262.0,393.8918,394.3816,392.9985,393.4595,4262.0
2020-11-23 11:35:00,409.51,409.79,409.31,409.31,1215.0,393.3251,393.594,393.133,393.133,1215.0
2020-11-23 11:40:00,408.95,409.82,408.52,408.66,9667.0,392.7872,393.6228,392.3742,392.5087,9667.0
2020-11-23 11:45:00,408.67,409.18,408.18,409.18,6156.0,392.5183,393.0081,392.0476,393.0081,6156.0
2020-11-23 11:50:00,409.84,409.84,408.43,408.43,1500.0,393.642,393.642,392.2878,392.2878,1500.0
2020-11-23 11:55:00,408.13,408.15,407.99,407.99,400.0,391.9996,392.0188,391.8652,391.8652,400.0
2020-11-23 12:00:00,407.98,408.0,406.26,406.46,2994.0,391.8555,391.8748,390.2035,390.3956,2994.0
2020-11-23 12:05:00,406.98,407.67,406.98,407.6,1800.0,390.8951,391.5578,390.8951,391.4906,1800.0
2020-11-23 12:10:00,407.45,407.59,405.74,405.74,3314.0,391.3465,391.481,389.7041,389.7041,3314.0
2020-11-23 12:15:00,405.71,406.45,405.01,405.48,3500.0,389.6753,390.386,389.0029,389.4544,3500.0
2020-11-23 12:20:00,405.36,406.35,405.36,406.35,1000.0,389.3391,390.29,389.3391,390.29,1000.0
2020-11-23 12:25:00,406.37,406.45,405.17,405.42,3428.0,390.3092,390.386,389.1566,389.3967,3428.0
2020-11-23 12:30:00,405.69,406.75,405.69,406.75,2601.0,389.6561,390.6742,389.6561,390.6742,2601.0
2020-11-23 12:35:00,406.76,406.96,406.33,406.33,1767.0,390.6838,390.8759,390.2708,390.2708,1767.0
2020-11-23 12:40:00,406.4,406.58,406.19,406.19,300.0,390.338,390.5109,390.1363,390.1363,300.0
2020-11-23 12:45:00,406.72,406.72,406.22,406.38,1312.0,390.6453,390.6453,390.1651,390.3188,1312.0
2020-11-23 12:50:00,406.37,406.54,406.13,406.13,600.0,390.3092,390.4725,390.0787,390.0787,600.0
2020-11-23 12:55:00,406.38,406.59,406.21,406.59,886.0,390.3188,390.5205,390.1555,390.5205,886.0
2020-11-23 13:00:00,406.66,406.81,406.33,406.72,1957.0,390.5877,390.7318,390.2708,390.6453,1957.0
2020-11-23 13:05:00,406.39,406.6,405.65,405.66,900.0,390.3284,390.5301,389.6176,389.6272,900.0
2020-11-23 13:10:00,405.66,405.96,405.63,405.85,600.0,389.6272,389.9154,389.5984,389.8097,600.0
2020-11-23 13:15:00,405.79,405.92,404.89,404.89,7560.0,389.7521,389.877,388.8877,388.8877,7560.0
2020-11-23 13:20:00,404.68,405.0,404.67,404.9,1100.0,388.686,388.9933,388.6764,388.8973,1100.0
2020-11-23 13:25:00,405.12,405.49,404.92,405.49,1551.0,389.1086,389.464,388.9165,389.464,1551.0
2020-11-23 13:30:00,405.78,405.95,405.56,405.95,801.0,389.7425,389.9058,389.5312,389.9058,801.0
2020-11-23 13:35:00,406.1,406.3,405.85,406.19,1379.0,390.0499,390.2419,389.8097,390.1363,1379.0
2020-11-23 13:40:00,406.39,406.47,405.96,405.96,1253.0,390.3284,390.4052,389.9154,389.9154,1253.0
2020-11-23 13:45:00,406.01,406.96,405.99,405.99,2380.0,389.9634,390.8759,389.9442,389.9442,2380.0
2020-11-23 13:50:00,405.98,406.05,405.98,406.05,553.0,389.9346,390.0018,389.9346,390.0018,553.0
2020-11-23 13:55:00,405.82,406.29,405.8,406.29,1104.0,389.7809,390.2323,389.7617,390.2323,1104.0
2020-11-23 14:00:00,406.18,406.92,406.17,406.6,1300.0,390.1267,390.8374,390.1171,390.5301,1300.0
2020-11-23 14:05:00,407.12,407.12,406.37,406.37,1700.0,391.0295,391.0295,390.3092,390.3092,1700.0
2020-11-23 14:10:00,406.38,406.75,405.56,405.95,5709.0,390.3188,390.6742,389.5312,389.9058,5709.0
2020-11-23 14:15:00,405.59,405.79,405.59,405.7,1468.0,389.56,389.7521,389.56,389.6657,1468.0
2020-11-23 14:20:00,405.8,405.94,405.53,405.57,900.0,389.7617,389.8962,389.5024,389.5408,900.0
2020-11-23 14:25:00,405.48,405.94,405.41,405.83,2156.0,389.4544,389.8962,389.3871,389.7905,2156.0
2020-11-23 14:30:00,405.84,406.66,405.84,406.66,1360.0,389.8001,390.5877,389.8001,390.5877,1360.0
2020-11-23 14:35:00,406.23,406.68,405.51,405.81,1887.0,390.1747,390.6069,389.4832,389.7713,1887.0
2020-11-23 14:40:00,405.66,405.67,405.25,405.5,300.0,389.6272,389.6368,389.2334,389.4736,300.0
2020-11-23 14:45:00,405.73,406.34,405.58,406.34,1800.0,389.6945,390.2804,389.5504,390.2804,1800.0
2020-11-23 14:50:00,406.4,407.35,406.03,406.86,6314.0,390.338,391.2504,389.9826,390.7798,6314.0
2020-11-23 14:55:00,406.94,408.0,406.94,408.0,4523.0,390.8567,391.8748,390.8567,391.8748,4523.0
2020-11-23 15:00:00,407.41,408.11,407.41,407.73,1801.0,391.3081,391.9804,391.3081,391.6154,1801.0
2020-11-23 15:05:00,407.94,408.11,406.9,406.9,7095.0,391.8171,391.9804,390.8182,390.8182,7095.0
2020-11-23 15:10:00,407.07,407.55,407.07,407.55,3121.0,390.9815,391.4425,390.9815,391.4425,3121.0
2020-11-23 15:15:00,407.28,407.3,406.7,406.91,800.0,391.1832,391.2024,390.6261,390.8278,800.0
2020-11-23 15:20:00,406.93,407.59,406.93,407.35,3867.0,390.847,391.481,390.847,391.2504,3867.0
2020-11-23 15:25:00,407.26,407.41,407.06,407.41,3864.0,391.164,391.3081,390.9719,391.3081,3864.0
2020-11-23 15:30:00,407.29,407.85,407.22,407.68,5149.0,391.1928,391.7307,391.1256,391.5674,5149.0
2020-11-23 15:35:00,407.81,408.12,407.59,408.11,6195.0,391.6923,391.99,391.481,391.9804,6195.0
2020-11-23 15:40:00,408.02,408.38,407.99,408.38,3817.0,391.894,392.2397,391.8652,392.2397,3817.0
2020-11-23 15:45:00,408.46,408.46,407.98,408.02,6520.0,392.3166,392.3166,391.8555,391.894,6520.0
2020-11-23 15:50:00,408.38,409.24,408.05,408.61,12016.0,392.2397,393.0657,391.9228,392.4606,12016.0
2020-11-23 15:55:00,408.61,409.8,407.13,409.29,71317.0,392.4606,393.6036,391.0391,393.1138,71317.0
2020-11-24 09:30:00,408.58,410.51,408.58,410.17,8957.0,392.4318,394.2856,392.4318,393.959,8957.0
2020-11-24 09:35:00,410.28,414.18,410.21,413.9,15330.0,394.0646,397.8105,393.9974,397.5416,15330.0
2020-11-24 09:40:00,413.39,414.48,413.17,413.31,6303.0,397.0517,398.0987,396.8404,396.9749,6303.0
2020-11-24 09:45:00,413.05,413.08,411.66,412.07,5568.0,396.7252,396.754,395.3901,395.7839,5568.0
2020-11-24 09:50:00,412.44,412.48,410.7,411.43,6500.0,396.1393,396.1777,394.468,395.1692,6500.0
2020-11-24 09:55:00,411.49,411.49,410.76,411.34,2800.0,395.2268,395.2268,394.5257,395.0828,2800.0
2020-11-24 10:00:00,411.34,411.64,409.99,410.51,6724.0,395.0828,395.3709,393.7861,394.2856,6724.0
2020-11-24 10:05:00,410.53,412.9,410.5,412.9,7397.0,394.3048,396.5811,394.276,396.5811,7397.0
2020-11-24 10:10:00,412.92,413.17,411.8,411.8,2876.0,396.6003,396.8404,395.5246,395.5246,2876.0
2020-11-24 10:15:00,412.26,412.53,411.82,412.53,2500.0,395.9664,396.2257,395.5438,396.2257,2500.0
2020-11-24 10:20:00,412.3,413.99,412.27,413.69,3548.0,396.0048,397.628,395.976,397.3399,3548.0
2020-11-24 10:25:00,413.69,414.02,413.21,413.59,2243.0,397.3399,397.6568,396.8788,397.2438,2243.0
2020-11-24 10:30:00,413.54,413.58,413.28,413.32,700.0,397.1958,397.2342,396.9461,396.9845,700.0
2020-11-24 10:35:00,413.08,414.12,413.07,413.66,13905.0,396.754,397.7529,396.7444,397.3111,13905.0
2020-11-24 10:40:00,413.88,414.74,413.73,414.48,6247.0,397.5224,398.3484,397.3783,398.0987,6247.0
2020-11-24 10:45:00,414.77,415.79,414.73,415.79,2832.0,398.3772,399.3569,398.3388,399.3569,2832.0
2020-11-24 10:50:00,416.04,416.39,415.28,415.93,3410.0,399.597,399.9332,398.867,399.4913,3410.0
2020-11-24 10:55:00,416.31,416.37,414.75,415.14,2450.0,399.8563,399.914,398.358,398.7326,2450.0
2020-11-24 11:00:00,414.97,415.06,414.39,414.82,3672.0,398.5693,398.6557,398.0122,398.4252,3672.0
2020-11-24 11:05:00,414.58,414.94,414.28,414.67,4317.0,398.1947,398.5405,397.9066,398.2811,4317.0
2020-11-24 11:10:00,414.81,414.82,414.29,414.3,1400.0,398.4156,398.4252,397.9162,397.9258,1400.0
2020-11-24 11:15:00,414.5,414.91,414.29,414.3,2752.0,398.1179,398.5117,397.9162,397.9258,2752.0
2020-11-24 11:20:00,414.1,414.55,414.1,414.41,1210.0,397.7337,398.1659,397.7337,398.0314,1210.0
2020-11-24 11:25:00,414.55,416.19,414.41,415.58,6372.0,398.1659,399.7411,398.0314,399.1552,6372.0
2020-11-24 11:30:00,415.71,416.35,415.18,416.35,2498.0,399.28,399.8947,398.771,399.8947,2498.0
2020-11-24 11:35:00,415.94,416.68,415.94,416.58,1415.0,399.5009,400.2117,399.5009,400.1157,1415.0
2020-11-24 11:40:00,416.47,416.85,415.42,415.83,3698.0,400.01,400.375,399.0015,399.3953,3698.0
2020-11-24 11:45:00,415.56,416.72,415.42,416.66,1867.0,399.136,400.2501,399.0015,400.1925,1867.0
2020-11-24 11:50:00,416.65,416.97,416.46,416.47,3199.0,400.1829,400.4902,400.0004,400.01,3199.0
2020-11-24 11:55:00,416.86,417.99,416.86,417.33,4271.0,400.3846,401.4699,400.3846,400.836,4271.0
2020-11-24 12:00:00,417.15,417.42,416.42,416.6,3022.0,400.6631,400.9225,399.962,400.1349,3022.0
2020-11-24 12:05:00,416.5,416.63,415.97,416.24,3662.0,400.0388,400.1637,399.5298,399.7891,3662.0
2020-11-24 12:10:00,416.17,416.26,415.68,415.96,3179.0,399.7219,399.8083,399.2512,399.5202,3179.0
2020-11-24 12:15:00,416.2,416.69,416.14,416.41,1651.0,399.7507,400.2213,399.693,399.9524,1651.0
2020-11-24 12:20:00,416.5,416.66,416.09,416.36,2000.0,400.0388,400.1925,399.645,399.9043,2000.0
2020-11-24 12:25:00,416.44,416.78,415.89,416.53,2300.0,399.9812,400.3077,399.4529,400.0676,2300.0
2020-11-24 12:30:00,416.39,416.39,415.53,415.75,2675.0,399.9332,399.9332,399.1072,399.3185,2675.0
2020-11-24 12:35:00,415.8,416.35,415.6,415.81,3757.0,399.3665,399.8947,399.1744,399.3761,3757.0
2020-11-24 12:40:00,416.09,416.09,415.76,415.76,500.0,399.645,399.645,399.3281,399.3281,500.0
2020-11-24 12:45:00,415.77,416.22,415.76,415.84,2341.0,399.3377,399.7699,399.3281,399.4049,2341.0
2020-11-24 12:50:00,415.75,415.76,415.0,415.36,2000.0,399.3185,399.3281,398.5981,398.9439,2000.0
2020-11-24 12:55:00,415.35,415.35,414.8,415.16,1700.0,398.9343,398.9343,398.406,398.7518,1700.0
2020-11-24 13:00:00,414.94,415.5,414.94,415.43,1600.0,398.5405,399.0783,398.5405,399.0111,1600.0
2020-11-24 13:05:00,415.44,415.45,414.85,415.25,2054.0,399.0207,399.0303,398.454,398.8382,2054.0
2020-11-24 13:10:00,415.25,415.26,414.33,414.33,1137.0,398.8382,398.8478,397.9546,397.9546,1137.0
2020-11-24 13:15:00,414.28,414.48,414.05,414.16,1500.0,397.9066,398.0987,397.6856,397.7913,1500.0
2020-11-24 13:20:00,413.14,413.14,412.67,412.75,1338.0,396.8116,396.8116,396.3602,396.437,1338.0
2020-11-24 13:25:00,412.44,412.76,411.5,411.53,1500.0,396.1393,396.4466,395.2364,395.2652,1500.0
2020-11-24 13:30:00,411.66,412.2,411.49,411.8,3000.0,395.3901,395.9088,395.2268,395.5246,3000.0
2020-11-24 13:35:00,411.82,412.33,411.68,412.02,3792.0,395.5438,396.0336,395.4093,395.7359,3792.0
2020-11-24 13:40:00,412.62,414.59,412.62,412.86,2835.0,396.3122,398.2043,396.3122,396.5427,2835.0
2020-11-24 13:45:00,412.11,412.4,411.63,411.67,1300.0,395.8223,396.1009,395.3613,395.3997,1300.0
2020-11-24 13:50:00,411.45,411.45,410.3,410.3,2729.0,395.1884,395.1884,394.0839,394.0839,2729.0
2020-11-24 13:55:00,410.79,410.99,410.55,410.69,1200.0,394.5545,394.7466,394.324,394.4584,1200.0
2020-11-24 14:00:00,410.89,411.01,410.74,410.75,1300.0,394.6505,394.7658,394.5065,394.5161,1300.0
2020-11-24 14:05:00,410.76,411.06,410.71,410.82,1303.0,394.5257,394.8138,394.4777,394.5833,1303.0
2020-11-24 14:10:00,411.03,411.51,410.91,411.38,2803.0,394.785,395.246,394.6697,395.1212,2803.0
2020-11-24 14:15:00,411.67,411.9,411.65,411.9,3367.0,395.3997,395.6206,395.3805,395.6206,3367.0
2020-11-24 14:20:00,411.68,411.77,410.94,411.71,2029.0,395.4093,395.4958,394.6986,395.4381,2029.0
2020-11-24 14:25:00,411.77,411.77,411.27,411.32,1500.0,395.4958,395.4958,395.0155,395.0635,1500.0
2020-11-24 14:30:00,411.27,411.46,411.27,411.45,600.0,395.0155,395.198,395.0155,395.1884,600.0
2020-11-24 14:35:00,411.56,412.0,411.56,411.9,1600.0,395.2941,395.7167,395.2941,395.6206,1600.0
2020-11-24 14:40:00,411.89,412.37,411.68,412.12,3783.0,395.611,396.072,395.4093,395.8319,3783.0
2020-11-24 14:45:00,411.89,412.13,410.99,410.99,2000.0,395.611,395.8415,394.7466,394.7466,2000.0
2020-11-24 14:50:00,411.23,411.46,411.03,411.12,1565.0,394.9771,395.198,394.785,394.8714,1565.0
2020-11-24 14:55:00,411.11,411.26,410.46,410.83,3827.0,394.8618,395.0059,394.2375,394.5929,3827.0
2020-11-24 15:00:00,410.58,411.26,410.45,410.77,6059.0,394.3528,395.0059,394.2279,394.5353,6059.0
2020-11-24 15:05:00,410.53,410.85,410.53,410.79,1500.0,394.3048,394.6121,394.3048,394.5545,1500.0
2020-11-24 15:10:00,410.61,410.79,410.12,410.14,3100.0,394.3816,394.5545,393.911,393.9302,3100.0
2020-11-24 15:15:00,409.64,410.29,409.64,409.8,2601.0,393.4499,394.0743,393.4499,393.6036,2601.0
2020-11-24 15:20:00,410.03,410.43,409.53,410.26,3978.0,393.8245,394.2087,393.3443,394.0454,3978.0
2020-11-24 15:25:00,410.34,410.44,409.52,409.75,2301.0,394.1223,394.2183,393.3347,393.5556,2301.0
2020-11-24 15:30:00,409.63,410.31,409.58,410.29,4425.0,393.4403,394.0935,393.3923,394.0743,4425.0
2020-11-24 15:35:00,410.32,410.58,409.97,410.28,6430.0,394.1031,394.3528,393.7669,394.0646,6430.0
2020-11-24 15:40:00,410.22,410.27,409.54,409.74,3716.0,394.007,394.055,393.3539,393.546,3716.0
2020-11-24 15:45:00,409.76,410.43,409.5,409.55,7689.0,393.5652,394.2087,393.3155,393.3635,7689.0
2020-11-24 15:50:00,409.05,409.24,408.24,409.24,12259.0,392.8833,393.0657,392.1053,393.0657,12259.0
2020-11-24 15:55:00,409.1,409.26,407.96,408.2,47423.0,392.9313,393.085,391.8363,392.0669,47423.0
2020-11-25 09:30:00,410.77,410.77,407.57,407.57,4722.0,394.5353,394.5353,391.4618,391.4618,4722.0
2020-11-25 09:35:00,407.44,407.44,405.15,405.15,4644.0,391.3369,391.3369,389.1374,389.1374,4644.0
2020-11-25 09:40:00,405.01,405.83,405.01,405.29,1210.0,389.0029,389.7905,389.0029,389.2719,1210.0
2020-11-25 09:45:00,404.93,404.93,401.74,402.66,7529.0,388.9261,388.9261,385.8622,386.7458,7529.0
2020-11-25 09:50:00,402.16,403.3,402.15,403.12,2276.0,386.2656,387.3605,386.256,387.1876,2276.0
2020-11-25 09:55:00,402.97,403.16,401.51,402.25,11552.0,387.0436,387.226,385.6413,386.352,11552.0
2020-11-25 10:00:00,402.68,402.88,401.58,402.26,5201.0,386.765,386.9571,385.7085,386.3616,5201.0
2020-11-25 10:05:00,401.94,402.31,400.06,400.42,9563.0,386.0543,386.4096,384.2486,384.5943,9563.0
2020-11-25 10:10:00,400.42,401.81,400.09,401.03,5414.0,384.5943,385.9294,384.2774,385.1802,5414.0
2020-11-25 10:15:00,401.04,401.83,400.85,401.0,4090.0,385.1898,385.9486,385.0073,385.1514,4090.0
2020-11-25 10:20:00,401.1,401.4,400.61,401.25,2191.0,385.2475,385.5356,384.7768,385.3915,2191.0
2020-11-25 10:25:00,401.5,401.82,400.5,400.63,4525.0,385.6317,385.939,384.6712,384.796,4525.0
2020-11-25 10:30:00,400.77,400.85,400.45,400.71,1916.0,384.9305,385.0073,384.6232,384.8729,1916.0
2020-11-25 10:35:00,400.75,401.42,400.47,400.96,3185.0,384.9113,385.5548,384.6424,385.113,3185.0
2020-11-25 10:40:00,401.11,401.11,400.33,400.67,2598.0,385.2571,385.2571,384.5079,384.8345,2598.0
2020-11-25 10:45:00,400.87,401.47,400.77,401.47,823.0,385.0266,385.6028,384.9305,385.6028,823.0
2020-11-25 10:50:00,401.63,401.63,401.0,401.43,2098.0,385.7565,385.7565,385.1514,385.5644,2098.0
2020-11-25 10:55:00,401.27,401.86,401.11,401.72,4639.0,385.4107,385.9774,385.2571,385.843,4639.0
2020-11-25 11:00:00,401.53,402.19,401.36,402.19,2157.0,385.6605,386.2944,385.4972,386.2944,2157.0
2020-11-25 11:05:00,402.07,402.18,401.37,401.61,1966.0,386.1791,386.2848,385.5068,385.7373,1966.0
2020-11-25 11:10:00,401.35,401.35,400.83,400.88,1050.0,385.4876,385.4876,384.9881,385.0362,1050.0
2020-11-25 11:15:00,400.53,400.98,400.35,400.98,2355.0,384.7,385.1322,384.5271,385.1322,2355.0
2020-11-25 11:20:00,400.94,401.27,400.74,400.9,4329.0,385.0938,385.4107,384.9017,385.0554,4329.0
2020-11-25 11:25:00,400.88,400.97,400.4,400.73,3651.0,385.0362,385.1226,384.5751,384.8921,3651.0
2020-11-25 11:30:00,400.73,400.92,400.49,400.57,1638.0,384.8921,385.0746,384.6616,384.7384,1638.0
2020-11-25 11:35:00,400.57,400.63,400.31,400.63,2929.0,384.7384,384.796,384.4887,384.796,2929.0
2020-11-25 11:40:00,400.5,401.33,400.37,400.89,2830.0,384.6712,385.4684,384.5463,385.0458,2830.0
2020-11-25 11:45:00,400.9,401.25,400.69,401.19,1500.0,385.0554,385.3915,384.8537,385.3339,1500.0
2020-11-25 11:50:00,401.2,401.2,400.3,400.4,1935.0,385.3435,385.3435,384.4791,384.5751,1935.0
2020-11-25 11:55:00,400.31,401.04,400.31,401.04,1713.0,384.4887,385.1898,384.4887,385.1898,1713.0
2020-11-25 12:00:00,400.93,401.6,400.93,401.5,1220.0,385.0842,385.7277,385.0842,385.6317,1220.0
2020-11-25 12:05:00,402.0,402.58,402.0,402.5,1300.0,386.1119,386.669,386.1119,386.5921,1300.0
2020-11-25 12:10:00,402.42,402.42,401.81,401.81,731.0,386.5153,386.5153,385.9294,385.9294,731.0
2020-11-25 12:15:00,402.2,402.2,401.61,401.92,647.0,386.304,386.304,385.7373,386.0351,647.0
2020-11-25 12:20:00,401.5,401.73,401.3,401.72,1000.0,385.6317,385.8526,385.4396,385.843,1000.0
2020-11-25 12:25:00,401.31,401.31,400.79,401.08,1939.0,385.4492,385.4492,384.9497,385.2283,1939.0
2020-11-25 12:30:00,400.87,401.06,400.39,401.04,1500.0,385.0266,385.209,384.5655,385.1898,1500.0
2020-11-25 12:35:00,400.99,401.4,400.99,401.16,1101.0,385.1418,385.5356,385.1418,385.3051,1101.0
2020-11-25 12:40:00,400.98,401.29,400.98,401.09,515.0,385.1322,385.43,385.1322,385.2379,515.0
2020-11-25 12:45:00,401.11,401.31,400.83,400.92,1545.0,385.2571,385.4492,384.9881,385.0746,1545.0
2020-11-25 12:50:00,400.93,401.12,400.73,401.12,1025.0,385.0842,385.2667,384.8921,385.2667,1025.0
2020-11-25 12:55:00,401.1,401.12,400.99,401.0,428.0,385.2475,385.2667,385.1418,385.1514,428.0
2020-11-25 13:00:00,400.95,401.31,400.63,400.75,2623.0,385.1034,385.4492,384.796,384.9113,2623.0
2020-11-25 13:05:00,400.65,401.14,400.54,401.14,1647.0,384.8152,385.2859,384.7096,385.2859,1647.0
2020-11-25 13:10:00,401.13,401.31,401.01,401.14,2894.0,385.2763,385.4492,385.161,385.2859,2894.0
2020-11-25 13:15:00,401.02,401.13,400.77,400.77,3634.0,385.1706,385.2763,384.9305,384.9305,3634.0
2020-11-25 13:20:00,400.99,401.19,400.62,401.19,3722.0,385.1418,385.3339,384.7864,385.3339,3722.0
2020-11-25 13:25:00,401.25,401.25,400.82,400.97,700.0,385.3915,385.3915,384.9785,385.1226,700.0
2020-11-25 13:30:00,400.67,400.9,400.47,400.53,1102.0,384.8345,385.0554,384.6424,384.7,1102.0
2020-11-25 13:35:00,400.59,400.91,400.46,400.91,8805.0,384.7576,385.065,384.6328,385.065,8805.0
2020-11-25 13:40:00,401.06,401.16,400.97,401.12,1416.0,385.209,385.3051,385.1226,385.2667,1416.0
2020-11-25 13:45:00,401.06,401.09,400.87,401.09,1419.0,385.209,385.2379,385.0266,385.2379,1419.0
2020-11-25 13:50:00,400.88,401.4,400.83,401.08,2532.0,385.0362,385.5356,384.9881,385.2283,2532.0
2020-11-25 13:55:00,401.3,402.03,400.96,402.03,2933.0,385.4396,386.1407,385.113,386.1407,2933.0
2020-11-25 14:00:00,401.94,402.05,401.38,402.05,1414.0,386.0543,386.1599,385.5164,386.1599,1414.0
2020-11-25 14:05:00,402.0,402.24,401.6,402.02,7240.0,386.1119,386.3424,385.7277,386.1311,7240.0
2020-11-25 14:10:00,402.03,402.03,401.59,401.62,2310.0,386.1407,386.1407,385.7181,385.7469,2310.0
2020-11-25 14:15:00,401.62,401.77,400.78,401.17,7132.0,385.7469,385.891,384.9401,385.3147,7132.0
2020-11-25 14:20:00,401.25,401.74,401.0,401.74,6424.0,385.3915,385.8622,385.1514,385.8622,6424.0
2020-11-25 14:25:00,401.89,402.79,401.89,402.13,2950.0,386.0062,386.8707,386.0062,386.2368,2950.0
2020-11-25 14:30:00,401.79,402.19,401.6,402.06,1856.0,385.9102,386.2944,385.7277,386.1695,1856.0
2020-11-25 14:35:00,402.06,402.3,402.03,402.03,1256.0,386.1695,386.4,386.1407,386.1407,1256.0
2020-11-25 14:40:00,401.86,402.03,401.71,402.0,1300.0,385.9774,386.1407,385.8334,386.1119,1300.0
2020-11-25 14:45:00,401.76,401.92,401.42,401.65,1628.0,385.8814,386.0351,385.5548,385.7757,1628.0
2020-11-25 14:50:00,401.67,401.77,401.33,401.77,2641.0,385.7949,385.891,385.4684,385.891,2641.0
2020-11-25 14:55:00,401.54,401.89,401.49,401.66,2000.0,385.6701,386.0062,385.6221,385.7853,2000.0
2020-11-25 15:00:00,401.66,402.07,401.66,401.81,13409.0,385.7853,386.1791,385.7853,385.9294,13409.0
2020-11-25 15:05:00,401.61,402.08,401.61,402.08,1211.0,385.7373,386.1887,385.7373,386.1887,1211.0
2020-11-25 15:10:00,402.08,402.6,402.08,402.3,2128.0,386.1887,386.6882,386.1887,386.4,2128.0
2020-11-25 15:15:00,402.33,402.46,402.13,402.46,6100.0,386.4289,386.5537,386.2368,386.5537,6100.0
2020-11-25 15:20:00,402.46,402.5,401.62,401.68,3616.0,386.5537,386.5921,385.7469,385.8045,3616.0
2020-11-25 15:25:00,401.85,401.9,401.09,401.16,2986.0,385.9678,386.0158,385.2379,385.3051,2986.0
2020-11-25 15:30:00,401.18,401.76,401.05,401.76,3993.0,385.3243,385.8814,385.1994,385.8814,3993.0
2020-11-25 15:35:00,401.71,401.74,401.03,401.19,5207.0,385.8334,385.8622,385.1802,385.3339,5207.0
2020-11-25 15:40:00,401.07,401.6,401.03,401.52,3374.0,385.2186,385.7277,385.1802,385.6509,3374.0
2020-11-25 15:45:00,401.63,401.66,400.42,400.73,9863.0,385.7565,385.7853,384.5943,384.8921,9863.0
2020-11-25 15:50:00,400.57,400.67,400.15,400.67,10487.0,384.7384,384.8345,384.335,384.8345,10487.0
2020-11-25 15:55:00,400.54,401.62,400.32,401.39,32547.0,384.7096,385.7469,384.4983,385.526,32547.0
2020-11-27 09:30:00,400.93,403.73,400.93,403.02,9975.0,385.0842,387.7735,385.0842,387.0916,9975.0
2020-11-27 09:35:00,403.02,404.0,402.65,404.0,2679.0,387.0916,388.0328,386.7362,388.0328,2679.0
2020-11-27 09:40:00,403.99,406.0,403.98,404.61,4894.0,388.0232,389.9538,388.0136,388.6187,4894.0
2020-11-27 09:45:00,405.6,406.49,405.53,406.28,2424.0,389.5696,390.4244,389.5024,390.2227,2424.0
2020-11-27 09:50:00,406.14,406.94,405.44,406.0,3516.0,390.0883,390.8567,389.4159,389.9538,3516.0
2020-11-27 09:55:00,405.34,406.46,405.34,406.28,1798.0,389.3199,390.3956,389.3199,390.2227,1798.0
2020-11-27 10:00:00,406.64,406.79,405.54,406.37,2300.0,390.5685,390.7126,389.512,390.3092,2300.0
2020-11-27 10:05:00,405.87,407.5,405.87,406.42,2268.0,389.8289,391.3945,389.8289,390.3572,2268.0
2020-11-27 10:10:00,407.0,408.24,406.98,407.1,3897.0,390.9143,392.1053,390.8951,391.0103,3897.0
2020-11-27 10:15:00,406.75,406.83,406.41,406.42,1034.0,390.6742,390.751,390.3476,390.3572,1034.0
2020-11-27 10:20:00,406.56,407.13,406.56,407.13,300.0,390.4917,391.0391,390.4917,391.0391,300.0
2020-11-27 10:25:00,407.01,408.07,407.0,407.83,5519.0,390.9239,391.942,390.9143,391.7115,5519.0
2020-11-27 10:30:00,407.52,407.98,407.44,407.44,955.0,391.4137,391.8555,391.3369,391.3369,955.0
2020-11-27 10:35:00,407.21,407.35,405.73,405.78,3381.0,391.116,391.2504,389.6945,389.7425,3381.0
2020-11-27 10:40:00,405.61,405.61,404.51,404.97,1200.0,389.5792,389.5792,388.5227,388.9645,1200.0
2020-11-27 10:45:00,405.09,405.38,404.7,404.7,705.0,389.0798,389.3583,388.7052,388.7052,705.0
2020-11-27 10:50:00,404.87,405.24,403.77,404.0,2916.0,388.8685,389.2238,387.8119,388.0328,2916.0
2020-11-27 10:55:00,403.72,404.71,403.4,404.64,1423.0,387.7639,388.7148,387.4566,388.6476,1423.0
2020-11-27 11:00:00,404.26,405.43,404.26,405.1,900.0,388.2826,389.4063,388.2826,389.0894,900.0
2020-11-27 11:05:00,405.33,405.33,404.6,405.05,2015.0,389.3103,389.3103,388.6091,389.0413,2015.0
2020-11-27 11:10:00,405.18,405.81,405.16,405.57,2390.0,389.1662,389.7713,389.147,389.5408,2390.0
2020-11-27 11:15:00,405.49,405.5,404.36,404.6,1998.0,389.464,389.4736,388.3786,388.6091,1998.0
2020-11-27 11:20:00,404.67,405.21,404.67,404.73,933.0,388.6764,389.195,388.6764,388.734,933.0
2020-11-27 11:25:00,405.0,405.0,405.0,405.0,100.0,388.9933,388.9933,388.9933,388.9933,100.0
2020-11-27 11:30:00,405.07,405.07,403.56,403.59,4099.0,389.0606,389.0606,387.6102,387.6391,4099.0
2020-11-27 11:35:00,403.55,403.68,402.36,403.02,5948.0,387.6006,387.7255,386.4577,387.0916,5948.0
2020-11-27 11:40:00,403.02,403.79,403.02,403.69,1400.0,387.0916,387.8311,387.0916,387.7351,1400.0
2020-11-27 11:45:00,403.71,404.08,403.03,403.03,2559.0,387.7543,388.1097,387.1012,387.1012,2559.0
2020-11-27 11:50:00,402.85,403.09,402.57,402.63,1219.0,386.9283,387.1588,386.6594,386.717,1219.0
2020-11-27 11:55:00,402.69,403.73,402.69,403.73,300.0,386.7746,387.7735,386.7746,387.7735,300.0
2020-11-27 12:00:00,403.58,403.97,403.58,403.82,1100.0,387.6294,388.004,387.6294,387.86,1100.0
2020-11-27 12:05:00,403.77,405.0,403.71,405.0,4394.0,387.8119,388.9933,387.7543,388.9933,4394.0
2020-11-27 12:10:00,405.19,405.52,404.73,405.18,3113.0,389.1758,389.4928,388.734,389.1662,3113.0
2020-11-27 12:15:00,405.36,405.49,405.13,405.2,700.0,389.3391,389.464,389.1182,389.1854,700.0
2020-11-27 12:20:00,404.84,405.1,404.56,404.94,2131.0,388.8396,389.0894,388.5707,388.9357,2131.0
2020-11-27 12:25:00,405.07,406.01,405.06,405.3,3616.0,389.0606,389.9634,389.051,389.2815,3616.0
2020-11-27 12:30:00,405.62,405.79,404.93,405.79,1300.0,389.5888,389.7521,388.9261,389.7521,1300.0
2020-11-27 12:35:00,405.65,406.23,405.38,406.23,1351.0,389.6176,390.1747,389.3583,390.1747,1351.0
2020-11-27 12:40:00,406.1,407.09,406.1,406.84,1521.0,390.0499,391.0007,390.0499,390.7606,1521.0
2020-11-27 12:45:00,407.09,407.61,406.92,407.31,4158.0,391.0007,391.5002,390.8374,391.212,4158.0
2020-11-27 12:50:00,407.21,407.87,406.1,406.1,9687.0,391.116,391.7499,390.0499,390.0499,9687.0
2020-11-27 12:55:00,405.98,407.16,405.77,407.09,13937.0,389.9346,391.068,389.7329,391.0007,13937.0
2020-11-30 09:30:00,404.01,404.01,397.61,399.95,23149.0,388.0425,388.0425,381.8954,384.1429,23149.0
2020-11-30 09:35:00,400.0,400.3,395.1,397.24,8158.0,384.1909,384.4791,379.4846,381.54,8158.0
2020-11-30 09:40:00,397.24,401.08,396.9,401.0,3357.0,381.54,385.2283,381.2135,385.1514,3357.0
2020-11-30 09:45:00,400.94,404.01,400.57,403.98,13992.0,385.0938,388.0425,384.7384,388.0136,13992.0
2020-11-30 09:50:00,404.23,405.05,402.71,404.91,11160.0,388.2538,389.0413,386.7938,388.9069,11160.0
2020-11-30 09:55:00,405.07,406.29,403.3,403.3,12126.0,389.0606,390.2323,387.3605,387.3605,12126.0
2020-11-30 10:00:00,403.47,403.96,402.39,402.99,5514.0,387.5238,387.9944,386.4865,387.0628,5514.0
2020-11-30 10:05:00,403.11,404.61,402.12,402.5,4554.0,387.178,388.6187,386.2272,386.5921,4554.0
2020-11-30 10:10:00,403.0,403.0,401.39,401.52,3281.0,387.0724,387.0724,385.526,385.6509,3281.0
2020-11-30 10:15:00,401.75,401.88,400.83,401.65,5915.0,385.8718,385.9966,384.9881,385.7757,5915.0
2020-11-30 10:20:00,401.6,401.78,400.87,401.0,3901.0,385.7277,385.9006,385.0266,385.1514,3901.0
2020-11-30 10:25:00,401.17,401.17,399.65,399.65,6503.0,385.3147,385.3147,383.8548,383.8548,6503.0
2020-11-30 10:30:00,399.88,401.19,399.62,400.29,3100.0,384.0757,385.3339,383.826,384.4695,3100.0
2020-11-30 10:35:00,400.32,401.09,399.95,400.12,6109.0,384.4983,385.2379,384.1429,384.3062,6109.0
2020-11-30 10:40:00,400.05,401.38,399.79,400.99,2558.0,384.239,385.5164,383.9892,385.1418,2558.0
2020-11-30 10:45:00,400.96,401.88,400.96,401.25,4146.0,385.113,385.9966,385.113,385.3915,4146.0
2020-11-30 10:50:00,401.55,402.17,401.23,402.17,10407.0,385.6797,386.2752,385.3723,386.2752,10407.0
2020-11-30 10:55:00,401.81,401.92,400.5,400.63,4067.0,385.9294,386.0351,384.6712,384.796,4067.0
2020-11-30 11:00:00,401.2,401.22,399.73,399.9,7161.0,385.3435,385.3627,383.9316,384.0949,7161.0
2020-11-30 11:05:00,399.9,399.9,398.81,398.81,2430.0,384.0949,384.0949,383.048,383.048,2430.0
2020-11-30 11:10:00,398.73,399.81,398.36,399.4,5807.0,382.9711,384.0084,382.6158,383.6147,5807.0
2020-11-30 11:15:00,399.66,399.84,397.5,397.72,5834.0,383.8644,384.0373,381.7897,382.0011,5834.0
2020-11-30 11:20:00,397.67,399.4,397.67,399.19,4503.0,381.953,383.6147,381.953,383.413,4503.0
2020-11-30 11:25:00,399.0,399.49,398.0,399.34,7799.0,383.2305,383.7011,382.27,383.557,7799.0
2020-11-30 11:30:00,399.69,400.14,398.6,398.69,3753.0,383.8932,384.3254,382.8463,382.9327,3753.0
2020-11-30 11:35:00,398.54,398.88,398.25,398.6,2298.0,382.7886,383.1152,382.5101,382.8463,2298.0
2020-11-30 11:40:00,398.34,398.4,397.7,397.97,2995.0,382.5965,382.6542,381.9818,382.2412,2995.0
2020-11-30 11:45:00,398.0,398.0,397.5,397.75,2223.0,382.27,382.27,381.7897,382.0299,2223.0
2020-11-30 11:50:00,397.75,398.81,397.73,397.98,2295.0,382.0299,383.048,382.0107,382.2508,2295.0
2020-11-30 11:55:00,397.74,398.28,397.6,397.6,1306.0,382.0203,382.5389,381.8858,381.8858,1306.0
2020-11-30 12:00:00,397.33,397.33,396.7,396.82,2169.0,381.6265,381.6265,381.0214,381.1366,2169.0
2020-11-30 12:05:00,397.22,397.61,396.83,397.49,1665.0,381.5208,381.8954,381.1462,381.7801,1665.0
2020-11-30 12:10:00,397.85,399.16,397.63,399.16,6822.0,382.1259,383.3841,381.9146,383.3841,6822.0
2020-11-30 12:15:00,399.16,399.79,399.16,399.46,1682.0,383.3841,383.9892,383.3841,383.6723,1682.0
2020-11-30 12:20:00,399.47,399.68,399.46,399.68,200.0,383.6819,383.8836,383.6723,383.8836,200.0
2020-11-30 12:25:00,399.56,399.56,399.27,399.55,1605.0,383.7683,383.7683,383.4898,383.7587,1605.0
2020-11-30 12:30:00,399.4,399.41,398.92,398.95,1002.0,383.6147,383.6243,383.1536,383.1824,1002.0
2020-11-30 12:35:00,399.0,399.65,398.8,399.0,1700.0,383.2305,383.8548,383.0384,383.2305,1700.0
2020-11-30 12:40:00,399.25,399.61,399.25,399.33,1755.0,383.4706,383.8164,383.4706,383.5474,1755.0
2020-11-30 12:45:00,399.41,399.79,399.38,399.79,561.0,383.6243,383.9892,383.5954,383.9892,561.0
2020-11-30 12:50:00,400.47,400.47,399.73,399.74,966.0,384.6424,384.6424,383.9316,383.9412,966.0
2020-11-30 12:55:00,399.5,399.5,399.06,399.06,800.0,383.7107,383.7107,383.2881,383.2881,800.0
2020-11-30 13:00:00,399.29,399.29,399.0,399.13,802.0,383.509,383.509,383.2305,383.3553,802.0
2020-11-30 13:05:00,399.02,399.66,398.9,399.66,3964.0,383.2497,383.8644,383.1344,383.8644,3964.0
2020-11-30 13:10:00,399.38,399.38,399.16,399.29,1003.0,383.5954,383.5954,383.3841,383.509,1003.0
2020-11-30 13:15:00,399.09,399.36,399.09,399.26,758.0,383.3169,383.5762,383.3169,383.4802,758.0
2020-11-30 13:20:00,399.48,399.48,398.87,398.88,6303.0,383.6915,383.6915,383.1056,383.1152,6303.0
2020-11-30 13:25:00,398.85,399.06,398.85,398.87,2022.0,383.0864,383.2881,383.0864,383.1056,2022.0
2020-11-30 13:30:00,398.75,398.75,398.0,398.0,1950.0,382.9903,382.9903,382.27,382.27,1950.0
2020-11-30 13:35:00,397.78,398.26,397.42,397.57,2200.0,382.0587,382.5197,381.7129,381.857,2200.0
2020-11-30 13:40:00,397.57,397.57,397.08,397.21,1303.0,381.857,381.857,381.3863,381.5112,1303.0
2020-11-30 13:45:00,397.52,397.53,397.22,397.23,999.0,381.809,381.8186,381.5208,381.5304,999.0
2020-11-30 13:50:00,397.44,397.44,396.76,396.84,2899.0,381.7321,381.7321,381.079,381.1558,2899.0
2020-11-30 13:55:00,396.75,396.86,396.45,396.57,3717.0,381.0694,381.175,380.7812,380.8965,3717.0
2020-11-30 14:00:00,396.2,396.45,396.05,396.09,1976.0,380.5411,380.7812,380.3971,380.4355,1976.0
2020-11-30 14:05:00,395.82,396.84,395.82,396.84,3456.0,380.1761,381.1558,380.1761,381.1558,3456.0
2020-11-30 14:10:00,396.51,396.67,396.4,396.45,2534.0,380.8389,380.9925,380.7332,380.7812,2534.0
2020-11-30 14:15:00,396.35,396.35,396.01,396.01,805.0,380.6852,380.6852,380.3586,380.3586,805.0
2020-11-30 14:20:00,396.28,396.83,396.28,396.48,1815.0,380.618,381.1462,380.618,380.8101,1815.0
2020-11-30 14:25:00,396.51,397.21,396.4,396.97,3162.0,380.8389,381.5112,380.7332,381.2807,3162.0
2020-11-30 14:30:00,397.01,397.63,396.98,397.35,2740.0,381.3191,381.9146,381.2903,381.6457,2740.0
2020-11-30 14:35:00,397.52,397.89,397.25,397.8,2602.0,381.809,382.1643,381.5496,382.0779,2602.0
2020-11-30 14:40:00,397.74,398.33,397.68,398.05,1500.0,382.0203,382.5869,381.9626,382.318,1500.0
2020-11-30 14:45:00,398.11,398.11,397.54,397.74,2748.0,382.3756,382.3756,381.8282,382.0203,2748.0
2020-11-30 14:50:00,398.04,398.05,397.83,398.05,850.0,382.3084,382.318,382.1067,382.318,850.0
2020-11-30 14:55:00,397.87,398.31,397.8,397.93,9045.0,382.1451,382.5677,382.0779,382.2028,9045.0
2020-11-30 15:00:00,397.91,398.0,396.71,396.71,9078.0,382.1835,382.27,381.031,381.031,9078.0
2020-11-30 15:05:00,396.96,397.7,396.57,397.21,5161.0,381.2711,381.9818,380.8965,381.5112,5161.0
2020-11-30 15:10:00,397.37,397.38,396.4,396.43,5281.0,381.6649,381.6745,380.7332,380.762,5281.0
2020-11-30 15:15:00,396.71,397.31,396.55,397.31,1079.0,381.031,381.6073,380.8773,381.6073,1079.0
2020-11-30 15:20:00,397.29,397.58,397.09,397.58,1478.0,381.588,381.8666,381.396,381.8666,1478.0
2020-11-30 15:25:00,397.4,397.4,396.62,396.88,3857.0,381.6937,381.6937,380.9445,381.1942,3857.0
2020-11-30 15:30:00,396.97,397.75,396.93,397.55,2155.0,381.2807,382.0299,381.2423,381.8378,2155.0
2020-11-30 15:35:00,397.69,397.92,397.25,397.42,3507.0,381.9722,382.1931,381.5496,381.7129,3507.0
2020-11-30 15:40:00,397.35,398.44,397.35,398.06,4997.0,381.6457,382.6926,381.6457,382.3276,4997.0
2020-11-30 15:45:00,398.36,399.14,398.26,399.04,4915.0,382.6158,383.3649,382.5197,383.2689,4915.0
2020-11-30 15:50:00,399.0,399.85,398.87,399.46,10716.0,383.2305,384.0469,383.1056,383.6723,10716.0
2020-11-30 15:55:00,399.43,400.66,398.93,400.66,59885.0,383.6435,384.8249,383.1632,384.8249,59885.0
2020-12-01 09:30:00,405.01,408.32,403.01,404.19,82057.0,389.0029,392.1821,387.082,388.2153,82057.0
2020-12-01 09:35:00,403.94,407.34,403.8,407.34,5605.0,387.9752,391.2408,387.8408,391.2408,5605.0
2020-12-01 09:40:00,406.68,408.27,406.02,408.27,9052.0,390.6069,392.1341,389.973,392.1341,9052.0
2020-12-01 09:45:00,408.23,409.7,408.0,408.93,3063.0,392.0957,393.5076,391.8748,392.768,3063.0
2020-12-01 09:50:00,408.8,411.57,408.28,411.57,4672.0,392.6431,395.3037,392.1437,395.3037,4672.0
2020-12-01 09:55:00,411.52,411.52,409.55,411.2,6840.0,395.2556,395.2556,393.3635,394.9483,6840.0
2020-12-01 10:00:00,412.0,415.0,411.93,413.03,5964.0,395.7167,398.5981,395.6494,396.706,5964.0
2020-12-01 10:05:00,412.96,415.6,412.96,414.15,4896.0,396.6387,399.1744,396.6387,397.7817,4896.0
2020-12-01 10:10:00,413.76,415.51,413.66,415.45,4619.0,397.4071,399.0879,397.3111,399.0303,4619.0
2020-12-01 10:15:00,415.82,417.0,415.64,415.69,10035.0,399.3857,400.5191,399.2128,399.2608,10035.0
2020-12-01 10:20:00,416.42,416.42,414.07,414.5,8596.0,399.962,399.962,397.7049,398.1179,8596.0
2020-12-01 10:25:00,414.6,415.97,414.6,415.97,3526.0,398.2139,399.5298,398.2139,399.5298,3526.0
2020-12-01 10:30:00,415.91,416.25,415.34,416.22,6398.0,399.4721,399.7987,398.9247,399.7699,6398.0
2020-12-01 10:35:00,416.17,417.55,415.91,417.55,9231.0,399.7219,401.0473,399.4721,401.0473,9231.0
2020-12-01 10:40:00,417.05,417.16,415.61,415.97,44777.0,400.5671,400.6727,399.184,399.5298,44777.0
2020-12-01 10:45:00,415.91,416.9,415.91,416.32,18685.0,399.4721,400.423,399.4721,399.8659,18685.0
2020-12-01 10:50:00,416.12,417.15,415.41,416.13,12737.0,399.6738,400.6631,398.9919,399.6834,12737.0
2020-12-01 10:55:00,415.47,415.47,414.52,415.31,1259.0,399.0495,399.0495,398.1371,398.8958,1259.0
2020-12-01 11:00:00,415.44,415.7,414.57,415.12,5609.0,399.0207,399.2704,398.1851,398.7134,5609.0
2020-12-01 11:05:00,415.12,415.43,414.42,415.1,17657.0,398.7134,399.0111,398.041,398.6941,17657.0
2020-12-01 11:10:00,414.61,415.04,414.51,414.52,3751.0,398.2235,398.6365,398.1275,398.1371,3751.0
2020-12-01 11:15:00,414.39,414.51,414.03,414.18,2152.0,398.0122,398.1275,397.6664,397.8105,2152.0
2020-12-01 11:20:00,413.98,413.98,412.46,412.46,2976.0,397.6184,397.6184,396.1585,396.1585,2976.0
2020-12-01 11:25:00,412.11,412.35,410.61,411.05,11601.0,395.8223,396.0528,394.3816,394.8042,11601.0
2020-12-01 11:30:00,411.04,413.46,411.04,413.04,9991.0,394.7946,397.119,394.7946,396.7156,9991.0
2020-12-01 11:35:00,413.39,413.43,411.58,412.28,4872.0,397.0517,397.0901,395.3133,395.9856,4872.0
2020-12-01 11:40:00,412.05,412.92,411.21,411.31,7208.0,395.7647,396.6003,394.9579,395.0539,7208.0
2020-12-01 11:45:00,411.32,411.55,410.76,410.76,8661.0,395.0635,395.2845,394.5257,394.5257,8661.0
2020-12-01 11:50:00,410.68,410.68,409.68,410.31,3500.0,394.4488,394.4488,393.4884,394.0935,3500.0
2020-12-01 11:55:00,410.22,411.17,410.22,410.28,13705.0,394.007,394.9195,394.007,394.0646,13705.0
2020-12-01 12:00:00,410.47,410.95,410.14,410.86,3719.0,394.2471,394.7082,393.9302,394.6217,3719.0
2020-12-01 12:05:00,410.45,410.7,409.82,410.02,28288.0,394.2279,394.468,393.6228,393.8149,28288.0
2020-12-01 12:10:00,409.81,410.05,409.35,409.64,3310.0,393.6132,393.8437,393.1714,393.4499,3310.0
2020-12-01 12:15:00,409.72,409.72,409.37,409.44,5025.0,393.5268,393.5268,393.1906,393.2578,5025.0
2020-12-01 12:20:00,409.21,409.86,409.0,409.81,2082.0,393.0369,393.6612,392.8352,393.6132,2082.0
2020-12-01 12:25:00,409.55,409.55,408.99,409.25,6976.0,393.3635,393.3635,392.8256,393.0754,6976.0
2020-12-01 12:30:00,409.48,409.92,409.47,409.47,804.0,393.2963,393.7189,393.2867,393.2867,804.0
2020-12-01 12:35:00,409.25,409.25,408.79,408.8,1347.0,393.0754,393.0754,392.6335,392.6431,1347.0
2020-12-01 12:40:00,408.66,408.95,408.63,408.75,1000.0,392.5087,392.7872,392.4799,392.5951,1000.0
2020-12-01 12:45:00,408.56,409.47,408.56,409.32,3082.0,392.4126,393.2867,392.4126,393.1426,3082.0
2020-12-01 12:50:00,409.67,409.67,408.68,408.68,1618.0,393.4788,393.4788,392.5279,392.5279,1618.0
2020-12-01 12:55:00,408.87,409.57,408.8,408.8,7182.0,392.7104,393.3827,392.6431,392.6431,7182.0
2020-12-01 13:00:00,408.78,409.09,408.24,408.28,1400.0,392.6239,392.9217,392.1053,392.1437,1400.0
2020-12-01 13:05:00,408.33,408.37,407.48,407.81,1751.0,392.1917,392.2301,391.3753,391.6923,1751.0
2020-12-01 13:10:00,407.56,408.88,407.56,408.88,1500.0,391.4521,392.72,391.4521,392.72,1500.0
2020-12-01 13:15:00,408.93,409.29,408.51,408.51,1200.0,392.768,393.1138,392.3646,392.3646,1200.0
2020-12-01 13:20:00,408.74,408.92,408.4,408.49,3801.0,392.5855,392.7584,392.2589,392.3454,3801.0
2020-12-01 13:25:00,408.64,408.77,408.38,408.74,1207.0,392.4895,392.6143,392.2397,392.5855,1207.0
2020-12-01 13:30:00,408.92,409.26,408.7,409.13,2313.0,392.7584,393.085,392.5471,392.9601,2313.0
2020-12-01 13:35:00,409.13,409.13,409.13,409.13,0.0,392.9601,392.9601,392.9601,392.9601,0.0
2020-12-01 13:40:00,409.09,409.95,409.03,409.14,3188.0,392.9217,393.7477,392.864,392.9697,3188.0
2020-12-01 13:45:00,409.21,409.21,408.55,408.55,1211.0,393.0369,393.0369,392.403,392.403,1211.0
2020-12-01 13:50:00,408.85,408.88,407.7,407.98,3204.0,392.6912,392.72,391.5866,391.8555,3204.0
2020-12-01 13:55:00,407.86,408.35,407.84,408.35,900.0,391.7403,392.2109,391.7211,392.2109,900.0
2020-12-01 14:00:00,408.55,409.05,408.25,408.25,2170.0,392.403,392.8833,392.1149,392.1149,2170.0
2020-12-01 14:05:00,408.44,408.69,408.09,408.67,1619.0,392.2974,392.5375,391.9612,392.5183,1619.0
2020-12-01 14:10:00,408.47,409.36,408.47,409.18,700.0,392.3262,393.181,392.3262,393.0081,700.0
2020-12-01 14:15:00,409.72,409.72,408.89,408.97,2183.0,393.5268,393.5268,392.7296,392.8064,2183.0
2020-12-01 14:20:00,408.77,409.49,408.46,408.77,8486.0,392.6143,393.3059,392.3166,392.6143,8486.0
2020-12-01 14:25:00,408.79,408.79,408.44,408.56,3863.0,392.6335,392.6335,392.2974,392.4126,3863.0
2020-12-01 14:30:00,408.38,408.38,407.89,407.9,1301.0,392.2397,392.2397,391.7691,391.7787,1301.0
2020-12-01 14:35:00,407.71,407.94,407.41,407.78,19840.0,391.5962,391.8171,391.3081,391.6635,19840.0
2020-12-01 14:40:00,407.82,408.62,407.67,408.02,14450.0,391.7019,392.4703,391.5578,391.894,14450.0
2020-12-01 14:45:00,408.0,408.38,407.52,407.52,5695.0,391.8748,392.2397,391.4137,391.4137,5695.0
2020-12-01 14:50:00,407.67,407.77,407.4,407.77,1021.0,391.5578,391.6538,391.2985,391.6538,1021.0
2020-12-01 14:55:00,407.62,407.62,407.07,407.07,2885.0,391.5098,391.5098,390.9815,390.9815,2885.0
2020-12-01 15:00:00,407.21,407.42,407.03,407.34,9887.0,391.116,391.3177,390.9431,391.2408,9887.0
2020-12-01 15:05:00,407.4,407.77,407.25,407.61,5801.0,391.2985,391.6538,391.1544,391.5002,5801.0
2020-12-01 15:10:00,407.74,408.08,407.59,407.87,3014.0,391.625,391.9516,391.481,391.7499,3014.0
2020-12-01 15:15:00,407.67,407.67,406.72,406.75,5557.0,391.5578,391.5578,390.6453,390.6742,5557.0
2020-12-01 15:20:00,406.68,407.47,406.68,407.36,5567.0,390.6069,391.3657,390.6069,391.2601,5567.0
2020-12-01 15:25:00,407.33,407.37,406.94,407.2,5231.0,391.2312,391.2697,390.8567,391.1064,5231.0
2020-12-01 15:30:00,407.18,407.18,406.48,406.61,23269.0,391.0872,391.0872,390.4148,390.5397,23269.0
2020-12-01 15:35:00,406.68,406.76,405.04,405.25,12504.0,390.6069,390.6838,389.0317,389.2334,12504.0
2020-12-01 15:40:00,405.25,405.34,404.61,405.25,11796.0,389.2334,389.3199,388.6187,389.2334,11796.0
2020-12-01 15:45:00,405.0,406.57,404.95,405.96,15317.0,388.9933,390.5013,388.9453,389.9154,15317.0
2020-12-01 15:50:00,405.72,406.25,404.71,405.37,17710.0,389.6849,390.1939,388.7148,389.3487,17710.0
2020-12-01 15:55:00,405.34,405.95,404.84,405.75,39894.0,389.3199,389.9058,388.8396,389.7137,39894.0
2020-12-02 09:30:00,407.04,407.04,404.11,405.42,12060.0,390.9527,390.9527,388.1385,389.3967,12060.0
2020-12-02 09:35:00,405.72,406.13,404.81,405.07,6519.0,389.6849,390.0787,388.8108,389.0606,6519.0
2020-12-02 09:40:00,405.08,406.8,405.04,405.04,5665.0,389.0702,390.7222,389.0317,389.0317,5665.0
2020-12-02 09:45:00,405.38,407.75,405.37,407.66,17613.0,389.3583,391.6346,389.3487,391.5482,17613.0
2020-12-02 09:50:00,407.14,408.63,406.43,406.65,14656.0,391.0487,392.4799,390.3668,390.5781,14656.0
2020-12-02 09:55:00,406.76,407.45,406.46,406.46,2833.0,390.6838,391.3465,390.3956,390.3956,2833.0
2020-12-02 10:00:00,406.35,407.82,405.92,406.02,6233.0,390.29,391.7019,389.877,389.973,6233.0
2020-12-02 10:05:00,406.49,406.99,406.12,406.66,6499.0,390.4244,390.9047,390.0691,390.5877,6499.0
2020-12-02 10:10:00,406.4,407.24,406.4,406.76,5648.0,390.338,391.1448,390.338,390.6838,5648.0
2020-12-02 10:15:00,406.65,407.34,405.5,406.06,5144.0,390.5781,391.2408,389.4736,390.0114,5144.0
2020-12-02 10:20:00,405.84,406.69,405.49,406.36,1475.0,389.8001,390.6165,389.464,390.2996,1475.0
2020-12-02 10:25:00,406.08,406.62,406.03,406.22,1004.0,390.0306,390.5493,389.9826,390.1651,1004.0
2020-12-02 10:30:00,406.12,406.28,405.09,405.09,1744.0,390.0691,390.2227,389.0798,389.0798,1744.0
2020-12-02 10:35:00,405.46,405.76,404.71,404.74,3062.0,389.4351,389.7233,388.7148,388.7436,3062.0
2020-12-02 10:40:00,404.65,405.25,404.65,405.25,4055.0,388.6572,389.2334,388.6572,389.2334,4055.0
2020-12-02 10:45:00,404.87,404.94,404.0,404.0,4623.0,388.8685,388.9357,388.0328,388.0328,4623.0
2020-12-02 10:50:00,404.37,404.75,404.03,404.72,3181.0,388.3882,388.7532,388.0617,388.7244,3181.0
2020-12-02 10:55:00,404.87,405.36,404.76,405.35,4854.0,388.8685,389.3391,388.7628,389.3295,4854.0
2020-12-02 11:00:00,405.55,407.47,405.43,407.47,3637.0,389.5216,391.3657,389.4063,391.3657,3637.0
2020-12-02 11:05:00,407.73,407.75,407.07,407.12,4521.0,391.6154,391.6346,390.9815,391.0295,4521.0
2020-12-02 11:10:00,407.12,407.5,406.66,406.7,3278.0,391.0295,391.3945,390.5877,390.6261,3278.0
2020-12-02 11:15:00,406.96,406.96,406.03,406.13,10506.0,390.8759,390.8759,389.9826,390.0787,10506.0
2020-12-02 11:20:00,405.76,406.98,405.29,406.84,1479.0,389.7233,390.8951,389.2719,390.7606,1479.0
2020-12-02 11:25:00,406.53,407.25,405.96,406.16,2416.0,390.4629,391.1544,389.9154,390.1075,2416.0
2020-12-02 11:30:00,406.6,406.99,406.16,406.36,2274.0,390.5301,390.9047,390.1075,390.2996,2274.0
2020-12-02 11:35:00,406.2,406.58,406.2,406.26,1900.0,390.1459,390.5109,390.1459,390.2035,1900.0
2020-12-02 11:40:00,406.36,406.83,406.14,406.83,3930.0,390.2996,390.751,390.0883,390.751,3930.0
2020-12-02 11:45:00,406.52,406.52,406.0,406.09,2208.0,390.4533,390.4533,389.9538,390.0402,2208.0
2020-12-02 11:50:00,406.31,406.69,406.31,406.68,2800.0,390.2516,390.6165,390.2516,390.6069,2800.0
2020-12-02 11:55:00,406.32,406.4,406.17,406.4,1000.0,390.2612,390.338,390.1171,390.338,1000.0
2020-12-02 12:00:00,406.49,406.49,405.35,405.58,2912.0,390.4244,390.4244,389.3295,389.5504,2912.0
2020-12-02 12:05:00,405.08,405.42,405.06,405.07,1800.0,389.0702,389.3967,389.051,389.0606,1800.0
2020-12-02 12:10:00,405.08,405.93,405.08,405.62,3075.0,389.0702,389.8866,389.0702,389.5888,3075.0
2020-12-02 12:15:00,405.62,405.86,405.62,405.83,1100.0,389.5888,389.8193,389.5888,389.7905,1100.0
2020-12-02 12:20:00,405.63,405.85,405.37,405.37,3150.0,389.5984,389.8097,389.3487,389.3487,3150.0
2020-12-02 12:25:00,405.25,405.3,404.74,404.74,3689.0,389.2334,389.2815,388.7436,388.7436,3689.0
2020-12-02 12:30:00,404.58,405.32,404.58,405.32,3100.0,388.5899,389.3007,388.5899,389.3007,3100.0
2020-12-02 12:35:00,405.32,406.26,405.29,405.52,1650.0,389.3007,390.2035,389.2719,389.4928,1650.0
2020-12-02 12:40:00,405.51,406.02,405.33,405.46,3051.0,389.4832,389.973,389.3103,389.4351,3051.0
2020-12-02 12:45:00,405.46,406.24,405.37,406.23,3115.0,389.4351,390.1843,389.3487,390.1747,3115.0
2020-12-02 12:50:00,406.1,406.7,406.0,406.5,12545.0,390.0499,390.6261,389.9538,390.434,12545.0
2020-12-02 12:55:00,406.27,406.27,405.71,405.98,700.0,390.2131,390.2131,389.6753,389.9346,700.0
2020-12-02 13:00:00,406.35,406.35,405.71,406.0,3584.0,390.29,390.29,389.6753,389.9538,3584.0
2020-12-02 13:05:00,406.0,406.5,405.65,405.9,3222.0,389.9538,390.434,389.6176,389.8578,3222.0
2020-12-02 13:10:00,406.1,406.16,405.8,405.83,2522.0,390.0499,390.1075,389.7617,389.7905,2522.0
2020-12-02 13:15:00,405.73,406.05,404.76,404.86,2496.0,389.6945,390.0018,388.7628,388.8589,2496.0
2020-12-02 13:20:00,404.91,405.32,404.64,405.31,3098.0,388.9069,389.3007,388.6476,389.2911,3098.0
2020-12-02 13:25:00,405.18,405.51,405.11,405.5,2838.0,389.1662,389.4832,389.099,389.4736,2838.0
2020-12-02 13:30:00,405.49,405.82,405.16,405.29,3772.0,389.464,389.7809,389.147,389.2719,3772.0
2020-12-02 13:35:00,405.6,406.56,405.41,405.98,21105.0,389.5696,390.4917,389.3871,389.9346,21105.0
2020-12-02 13:40:00,405.99,406.79,405.99,406.79,4638.0,389.9442,390.7126,389.9442,390.7126,4638.0
2020-12-02 13:45:00,406.79,407.1,405.62,405.62,5412.0,390.7126,391.0103,389.5888,389.5888,5412.0
2020-12-02 13:50:00,405.86,406.59,405.86,406.24,1265.0,389.8193,390.5205,389.8193,390.1843,1265.0
2020-12-02 13:55:00,406.25,406.4,406.02,406.2,2500.0,390.1939,390.338,389.973,390.1459,2500.0
2020-12-02 14:00:00,406.0,406.2,405.97,406.2,2455.0,389.9538,390.1459,389.925,390.1459,2455.0
2020-12-02 14:05:00,406.2,406.25,406.05,406.25,3970.0,390.1459,390.1939,390.0018,390.1939,3970.0
2020-12-02 14:10:00,406.25,406.73,406.19,406.34,12350.0,390.1939,390.655,390.1363,390.2804,12350.0
2020-12-02 14:15:00,406.13,406.29,405.99,406.2,1728.0,390.0787,390.2323,389.9442,390.1459,1728.0
2020-12-02 14:20:00,406.41,406.41,405.31,405.31,2987.0,390.3476,390.3476,389.2911,389.2911,2987.0
2020-12-02 14:25:00,405.4,405.78,405.16,405.35,3290.0,389.3775,389.7425,389.147,389.3295,3290.0
2020-12-02 14:30:00,405.3,405.72,405.2,405.58,2232.0,389.2815,389.6849,389.1854,389.5504,2232.0
2020-12-02 14:35:00,405.58,406.45,405.44,406.43,3520.0,389.5504,390.386,389.4159,390.3668,3520.0
2020-12-02 14:40:00,406.24,406.24,405.13,405.42,18466.0,390.1843,390.1843,389.1182,389.3967,18466.0
2020-12-02 14:45:00,405.47,406.44,405.46,405.97,5022.0,389.4448,390.3764,389.4351,389.925,5022.0
2020-12-02 14:50:00,406.03,406.16,405.48,405.49,2300.0,389.9826,390.1075,389.4544,389.464,2300.0
2020-12-02 14:55:00,405.39,405.82,405.32,405.67,4930.0,389.3679,389.7809,389.3007,389.6368,4930.0
2020-12-02 15:00:00,405.68,406.03,405.32,405.59,5769.0,389.6465,389.9826,389.3007,389.56,5769.0
2020-12-02 15:05:00,405.68,406.1,405.58,405.88,3557.0,389.6465,390.0499,389.5504,389.8385,3557.0
2020-12-02 15:10:00,405.97,406.32,405.66,406.32,4600.0,389.925,390.2612,389.6272,390.2612,4600.0
2020-12-02 15:15:00,406.25,406.48,405.86,405.89,7272.0,390.1939,390.4148,389.8193,389.8482,7272.0
2020-12-02 15:20:00,405.9,406.19,405.89,406.15,12678.0,389.8578,390.1363,389.8482,390.0979,12678.0
2020-12-02 15:25:00,406.0,406.24,405.85,405.96,6408.0,389.9538,390.1843,389.8097,389.9154,6408.0
2020-12-02 15:30:00,405.85,406.23,405.78,405.93,5372.0,389.8097,390.1747,389.7425,389.8866,5372.0
2020-12-02 15:35:00,406.03,406.14,405.82,405.96,6971.0,389.9826,390.0883,389.7809,389.9154,6971.0
2020-12-02 15:40:00,405.94,406.5,405.92,406.39,15631.0,389.8962,390.434,389.877,390.3284,15631.0
2020-12-02 15:45:00,406.38,406.6,405.97,405.97,11342.0,390.3188,390.5301,389.925,389.925,11342.0
2020-12-02 15:50:00,405.62,406.22,404.34,404.5,15869.0,389.5888,390.1651,388.3594,388.5131,15869.0
2020-12-02 15:55:00,404.5,405.52,403.42,405.52,48052.0,388.5131,389.4928,387.4758,389.4928,48052.0
2020-12-03 09:30:00,406.02,408.9,406.02,407.13,8698.0,389.973,392.7392,389.973,391.0391,8698.0
2020-12-03 09:35:00,407.52,408.12,406.91,408.12,800.0,391.4137,391.99,390.8278,391.99,800.0
2020-12-03 09:40:00,408.31,409.19,407.71,408.37,4344.0,392.1725,393.0177,391.5962,392.2301,4344.0
2020-12-03 09:45:00,408.41,409.52,407.99,409.52,3421.0,392.2686,393.3347,391.8652,393.3347,3421.0
2020-12-03 09:50:00,409.02,409.21,406.42,406.42,2100.0,392.8544,393.0369,390.3572,390.3572,2100.0
2020-12-03 09:55:00,406.64,407.82,406.64,407.62,2837.0,390.5685,391.7019,390.5685,391.5098,2837.0
2020-12-03 10:00:00,407.64,408.69,407.52,408.42,3300.0,391.529,392.5375,391.4137,392.2782,3300.0
2020-12-03 10:05:00,408.44,408.58,407.73,408.27,2780.0,392.2974,392.4318,391.6154,392.1341,2780.0
2020-12-03 10:10:00,408.36,410.15,408.36,408.9,3501.0,392.2205,393.9398,392.2205,392.7392,3501.0
2020-12-03 10:15:00,409.28,410.17,408.95,410.17,4003.0,393.1042,393.959,392.7872,393.959,4003.0
2020-12-03 10:20:00,410.09,411.05,410.09,411.0,2807.0,393.8822,394.8042,393.8822,394.7562,2807.0
2020-12-03 10:25:00,411.01,411.47,410.71,411.17,2450.0,394.7658,395.2076,394.4777,394.9195,2450.0
2020-12-03 10:30:00,411.21,411.56,410.0,410.0,1600.0,394.9579,395.2941,393.7957,393.7957,1600.0
2020-12-03 10:35:00,410.24,410.66,409.68,410.39,4908.0,394.0262,394.4296,393.4884,394.1703,4908.0
2020-12-03 10:40:00,410.37,411.1,410.27,411.09,3086.0,394.1511,394.8522,394.055,394.8426,3086.0
2020-12-03 10:45:00,411.04,411.64,410.05,410.05,4319.0,394.7946,395.3709,393.8437,393.8437,4319.0
2020-12-03 10:50:00,410.09,410.69,409.84,410.61,2412.0,393.8822,394.4584,393.642,394.3816,2412.0
2020-12-03 10:55:00,410.48,410.61,408.86,408.9,3893.0,394.2567,394.3816,392.7008,392.7392,3893.0
2020-12-03 11:00:00,409.29,409.5,409.15,409.15,1000.0,393.1138,393.3155,392.9793,392.9793,1000.0
2020-12-03 11:05:00,409.11,409.64,409.11,409.31,3098.0,392.9409,393.4499,392.9409,393.133,3098.0
2020-12-03 11:10:00,409.19,409.2,408.8,408.8,300.0,393.0177,393.0273,392.6431,392.6431,300.0
2020-12-03 11:15:00,409.17,409.76,409.17,409.76,1647.0,392.9985,393.5652,392.9985,393.5652,1647.0
2020-12-03 11:20:00,409.55,410.17,409.55,410.03,1324.0,393.3635,393.959,393.3635,393.8245,1324.0
2020-12-03 11:25:00,410.31,410.31,409.66,409.67,2404.0,394.0935,394.0935,393.4692,393.4788,2404.0
2020-12-03 11:30:00,409.67,409.94,409.41,409.94,968.0,393.4788,393.7381,393.229,393.7381,968.0
2020-12-03 11:35:00,410.16,410.16,409.4,409.74,1100.0,393.9494,393.9494,393.2194,393.546,1100.0
2020-12-03 11:40:00,409.5,409.5,409.04,409.29,1253.0,393.3155,393.3155,392.8737,393.1138,1253.0
2020-12-03 11:45:00,409.15,409.3,408.55,408.55,927.0,392.9793,393.1234,392.403,392.403,927.0
2020-12-03 11:50:00,408.73,408.97,408.65,408.95,1150.0,392.5759,392.8064,392.4991,392.7872,1150.0
2020-12-03 11:55:00,408.97,409.05,407.9,407.9,14211.0,392.8064,392.8833,391.7787,391.7787,14211.0
2020-12-03 12:00:00,408.08,408.08,407.51,407.53,2808.0,391.9516,391.9516,391.4041,391.4233,2808.0
2020-12-03 12:05:00,407.11,407.69,407.11,407.61,856.0,391.0199,391.577,391.0199,391.5002,856.0
2020-12-03 12:10:00,407.23,407.95,407.14,407.47,800.0,391.1352,391.8267,391.0487,391.3657,800.0
2020-12-03 12:15:00,407.4,407.62,406.92,407.16,3736.0,391.2985,391.5098,390.8374,391.068,3736.0
2020-12-03 12:20:00,407.5,407.53,407.4,407.53,600.0,391.3945,391.4233,391.2985,391.4233,600.0
2020-12-03 12:25:00,407.64,407.76,407.43,407.71,1000.0,391.529,391.6442,391.3273,391.5962,1000.0
2020-12-03 12:30:00,407.67,407.74,406.65,406.66,3981.0,391.5578,391.625,390.5781,390.5877,3981.0
2020-12-03 12:35:00,406.6,406.6,405.61,405.61,1463.0,390.5301,390.5301,389.5792,389.5792,1463.0
2020-12-03 12:40:00,405.69,405.69,404.93,405.56,900.0,389.6561,389.6561,388.9261,389.5312,900.0
2020-12-03 12:45:00,405.34,405.37,405.1,405.1,838.0,389.3199,389.3487,389.0894,389.0894,838.0
2020-12-03 12:50:00,405.21,405.22,404.72,404.87,5611.0,389.195,389.2046,388.7244,388.8685,5611.0
2020-12-03 12:55:00,405.03,405.03,404.17,404.44,3328.0,389.0221,389.0221,388.1961,388.4555,3328.0
2020-12-03 13:00:00,404.13,404.28,403.76,404.24,3923.0,388.1577,388.3018,387.8023,388.2634,3923.0
2020-12-03 13:05:00,404.34,404.34,403.36,403.79,3261.0,388.3594,388.3594,387.4181,387.8311,3261.0
2020-12-03 13:10:00,403.71,403.71,403.37,403.64,1700.0,387.7543,387.7543,387.4277,387.6871,1700.0
2020-12-03 13:15:00,403.61,404.84,403.55,404.84,2260.0,387.6583,388.8396,387.6006,388.8396,2260.0
2020-12-03 13:20:00,404.66,404.72,404.32,404.36,1272.0,388.6668,388.7244,388.3402,388.3786,1272.0
2020-12-03 13:25:00,404.22,404.22,403.38,403.75,1522.0,388.2442,388.2442,387.4374,387.7927,1522.0
2020-12-03 13:30:00,403.75,403.75,402.87,402.87,4798.0,387.7927,387.7927,386.9475,386.9475,4798.0
2020-12-03 13:35:00,402.97,403.57,402.78,403.05,3633.0,387.0436,387.6198,386.8611,387.1204,3633.0
2020-12-03 13:40:00,402.77,403.17,402.65,402.96,2621.0,386.8515,387.2357,386.7362,387.034,2621.0
2020-12-03 13:45:00,402.92,403.23,402.5,403.19,3751.0,386.9955,387.2933,386.5921,387.2549,3751.0
2020-12-03 13:50:00,403.21,403.21,401.64,401.8,7221.0,387.2741,387.2741,385.7661,385.9198,7221.0
2020-12-03 13:55:00,402.04,402.37,401.76,402.02,5396.0,386.1503,386.4673,385.8814,386.1311,5396.0
2020-12-03 14:00:00,402.17,403.3,402.09,402.96,13987.0,386.2752,387.3605,386.1983,387.034,13987.0
2020-12-03 14:05:00,403.06,403.13,402.7,403.0,12625.0,387.13,387.1972,386.7842,387.0724,12625.0
2020-12-03 14:10:00,403.0,404.24,402.99,403.86,2737.0,387.0724,388.2634,387.0628,387.8984,2737.0
2020-12-03 14:15:00,403.58,404.33,403.58,404.2,2174.0,387.6294,388.3498,387.6294,388.2249,2174.0
2020-12-03 14:20:00,404.48,404.48,403.39,403.56,3194.0,388.4939,388.4939,387.447,387.6102,3194.0
2020-12-03 14:25:00,403.48,404.51,403.48,404.47,4393.0,387.5334,388.5227,387.5334,388.4843,4393.0
2020-12-03 14:30:00,404.54,405.01,404.38,404.52,4729.0,388.5515,389.0029,388.3978,388.5323,4729.0
2020-12-03 14:35:00,404.0,404.57,403.92,404.34,3775.0,388.0328,388.5803,387.956,388.3594,3775.0
2020-12-03 14:40:00,404.54,405.28,404.54,405.28,1478.0,388.5515,389.2623,388.5515,389.2623,1478.0
2020-12-03 14:45:00,405.61,405.81,405.25,405.25,1239.0,389.5792,389.7713,389.2334,389.2334,1239.0
2020-12-03 14:50:00,405.52,405.66,405.35,405.52,1515.0,389.4928,389.6272,389.3295,389.4928,1515.0
2020-12-03 14:55:00,405.52,405.53,404.88,404.88,2191.0,389.4928,389.5024,388.8781,388.8781,2191.0
2020-12-03 15:00:00,404.72,404.88,404.16,404.78,1808.0,388.7244,388.8781,388.1865,388.782,1808.0
2020-12-03 15:05:00,405.0,405.0,404.0,404.61,4187.0,388.9933,388.9933,388.0328,388.6187,4187.0
2020-12-03 15:10:00,404.48,405.05,404.41,404.63,6298.0,388.4939,389.0413,388.4266,388.6379,6298.0
2020-12-03 15:15:00,404.75,405.56,404.7,405.56,5951.0,388.7532,389.5312,388.7052,389.5312,5951.0
2020-12-03 15:20:00,405.33,406.0,405.2,405.2,4004.0,389.3103,389.9538,389.1854,389.1854,4004.0
2020-12-03 15:25:00,404.99,405.39,404.84,405.07,12022.0,388.9837,389.3679,388.8396,389.0606,12022.0
2020-12-03 15:30:00,405.22,405.43,404.43,404.67,5945.0,389.2046,389.4063,388.4459,388.6764,5945.0
2020-12-03 15:35:00,404.79,405.24,404.51,404.62,18082.0,388.7916,389.2238,388.5227,388.6283,18082.0
2020-12-03 15:40:00,404.62,404.62,402.92,403.61,5019.0,388.6283,388.6283,386.9955,387.6583,5019.0
2020-12-03 15:45:00,403.75,404.82,403.47,404.17,7283.0,387.7927,388.8204,387.5238,388.1961,7283.0
2020-12-03 15:50:00,403.88,404.08,402.09,402.47,18305.0,387.9176,388.1097,386.1983,386.5633,18305.0
2020-12-03 15:55:00,403.0,403.9,402.04,403.9,36558.0,387.0724,387.9368,386.1503,387.9368,36558.0
2020-12-04 09:30:00,403.81,405.4,403.81,403.81,6546.0,387.8504,389.3775,387.8504,387.8504,6546.0
2020-12-04 09:35:00,403.29,404.85,403.29,404.85,401.0,387.3509,388.8493,387.3509,388.8493,401.0
2020-12-04 09:40:00,404.57,405.26,403.41,403.41,1074.0,388.5803,389.2431,387.4662,387.4662,1074.0
2020-12-04 09:45:00,403.08,404.35,403.0,403.51,3601.0,387.1492,388.369,387.0724,387.5622,3601.0
2020-12-04 09:50:00,404.92,406.3,404.29,404.89,1764.0,388.9165,390.2419,388.3114,388.8877,1764.0
2020-12-04 09:55:00,405.6,405.99,405.46,405.47,1400.0,389.5696,389.9442,389.4351,389.4448,1400.0
2020-12-04 10:00:00,405.47,407.74,405.34,407.44,8180.0,389.4448,391.625,389.3199,391.3369,8180.0
2020-12-04 10:05:00,407.56,407.56,406.72,406.72,1700.0,391.4521,391.4521,390.6453,390.6453,1700.0
2020-12-04 10:10:00,406.02,406.77,405.3,406.32,6434.0,389.973,390.6934,389.2815,390.2612,6434.0
2020-12-04 10:15:00,406.55,407.73,406.27,407.58,1709.0,390.4821,391.6154,390.2131,391.4714,1709.0
2020-12-04 10:20:00,407.63,408.73,407.63,408.48,3066.0,391.5194,392.5759,391.5194,392.3358,3066.0
2020-12-04 10:25:00,408.02,408.21,407.72,408.17,2700.0,391.894,392.0765,391.6058,392.038,2700.0
2020-12-04 10:30:00,408.44,409.34,408.44,409.34,2728.0,392.2974,393.1618,392.2974,393.1618,2728.0
2020-12-04 10:35:00,409.48,410.26,408.87,409.61,7792.0,393.2963,394.0454,392.7104,393.4211,7792.0
2020-12-04 10:40:00,409.88,410.06,409.45,410.06,4090.0,393.6805,393.8533,393.2675,393.8533,4090.0
2020-12-04 10:45:00,410.28,410.28,409.86,409.86,1900.0,394.0646,394.0646,393.6612,393.6612,1900.0
2020-12-04 10:50:00,409.85,410.82,409.85,410.65,2400.0,393.6516,394.5833,393.6516,394.42,2400.0
2020-12-04 10:55:00,410.3,410.51,409.89,410.21,2750.0,394.0839,394.2856,393.6901,393.9974,2750.0
2020-12-04 11:00:00,410.5,411.14,410.18,410.18,3172.0,394.276,394.8907,393.9686,393.9686,3172.0
2020-12-04 11:05:00,410.03,410.03,408.89,409.53,3000.0,393.8245,393.8245,392.7296,393.3443,3000.0
2020-12-04 11:10:00,409.53,409.99,408.91,409.47,11815.0,393.3443,393.7861,392.7488,393.2867,11815.0
2020-12-04 11:15:00,409.69,409.85,409.54,409.57,1668.0,393.498,393.6516,393.3539,393.3827,1668.0
2020-12-04 11:20:00,409.29,409.72,409.29,409.42,500.0,393.1138,393.5268,393.1138,393.2386,500.0
2020-12-04 11:25:00,409.07,409.07,408.23,408.31,2913.0,392.9025,392.9025,392.0957,392.1725,2913.0
2020-12-04 11:30:00,408.0,408.41,407.69,408.15,700.0,391.8748,392.2686,391.577,392.0188,700.0
2020-12-04 11:35:00,408.38,408.42,407.54,407.57,1766.0,392.2397,392.2782,391.4329,391.4618,1766.0
2020-12-04 11:40:00,407.94,407.94,407.21,407.21,600.0,391.8171,391.8171,391.116,391.116,600.0
2020-12-04 11:45:00,407.62,408.42,407.6,408.16,3841.0,391.5098,392.2782,391.4906,392.0284,3841.0
2020-12-04 11:50:00,408.26,409.0,408.26,409.0,1400.0,392.1245,392.8352,392.1245,392.8352,1400.0
2020-12-04 11:55:00,408.91,408.91,407.5,407.58,1146.0,392.7488,392.7488,391.3945,391.4714,1146.0
2020-12-04 12:00:00,407.86,408.54,407.79,408.54,1438.0,391.7403,392.3934,391.6731,392.3934,1438.0
2020-12-04 12:05:00,408.6,409.12,408.54,408.63,2695.0,392.451,392.9505,392.3934,392.4799,2695.0
2020-12-04 12:10:00,408.38,408.5,408.32,408.35,635.0,392.2397,392.355,392.1821,392.2109,635.0
2020-12-04 12:15:00,408.5,408.5,408.44,408.44,600.0,392.355,392.355,392.2974,392.2974,600.0
2020-12-04 12:20:00,408.22,408.32,407.78,408.32,936.0,392.0861,392.1821,391.6635,392.1821,936.0
2020-12-04 12:25:00,408.18,408.26,407.7,407.7,1957.0,392.0476,392.1245,391.5866,391.5866,1957.0
2020-12-04 12:30:00,407.55,407.75,406.64,406.65,1770.0,391.4425,391.6346,390.5685,390.5781,1770.0
2020-12-04 12:35:00,406.82,407.03,406.8,406.98,1108.0,390.7414,390.9431,390.7222,390.8951,1108.0
2020-12-04 12:40:00,407.04,407.61,406.56,406.66,2869.0,390.9527,391.5002,390.4917,390.5877,2869.0
2020-12-04 12:45:00,406.52,407.03,406.52,406.8,2203.0,390.4533,390.9431,390.4533,390.7222,2203.0
2020-12-04 12:50:00,406.78,406.78,406.31,406.55,1300.0,390.703,390.703,390.2516,390.4821,1300.0
2020-12-04 12:55:00,406.54,406.54,405.36,405.39,4788.0,390.4725,390.4725,389.3391,389.3679,4788.0
2020-12-04 13:00:00,405.75,406.86,405.55,406.86,3418.0,389.7137,390.7798,389.5216,390.7798,3418.0
2020-12-04 13:05:00,406.44,407.41,406.44,407.21,3048.0,390.3764,391.3081,390.3764,391.116,3048.0
2020-12-04 13:10:00,407.6,407.64,406.76,406.76,4245.0,391.4906,391.529,390.6838,390.6838,4245.0
2020-12-04 13:15:00,406.97,407.21,406.97,407.05,744.0,390.8855,391.116,390.8855,390.9623,744.0
2020-12-04 13:20:00,407.3,407.58,406.69,407.58,1880.0,391.2024,391.4714,390.6165,391.4714,1880.0
2020-12-04 13:25:00,407.57,408.15,407.57,407.91,1120.0,391.4618,392.0188,391.4618,391.7883,1120.0
2020-12-04 13:30:00,407.75,407.95,407.1,407.1,3300.0,391.6346,391.8267,391.0103,391.0103,3300.0
2020-12-04 13:35:00,407.23,408.87,406.9,408.46,2200.0,391.1352,392.7104,390.8182,392.3166,2200.0
2020-12-04 13:40:00,408.49,408.49,407.51,407.84,1450.0,392.3454,392.3454,391.4041,391.7211,1450.0
2020-12-04 13:45:00,407.81,408.2,407.71,407.88,2627.0,391.6923,392.0669,391.5962,391.7595,2627.0
2020-12-04 13:50:00,407.81,407.89,407.26,407.89,2060.0,391.6923,391.7691,391.164,391.7691,2060.0
2020-12-04 13:55:00,407.74,408.77,407.74,408.77,2219.0,391.625,392.6143,391.625,392.6143,2219.0
2020-12-04 14:00:00,408.44,408.92,408.41,408.92,2771.0,392.2974,392.7584,392.2686,392.7584,2771.0
2020-12-04 14:05:00,408.63,409.38,408.63,409.08,4006.0,392.4799,393.2002,392.4799,392.9121,4006.0
2020-12-04 14:10:00,408.96,409.61,408.95,409.61,1176.0,392.7968,393.4211,392.7872,393.4211,1176.0
2020-12-04 14:15:00,409.67,409.81,409.31,409.55,2801.0,393.4788,393.6132,393.133,393.3635,2801.0
2020-12-04 14:20:00,409.28,409.81,409.1,409.3,3059.0,393.1042,393.6132,392.9313,393.1234,3059.0
2020-12-04 14:25:00,409.4,409.75,409.05,409.05,2023.0,393.2194,393.5556,392.8833,392.8833,2023.0
2020-12-04 14:30:00,409.11,409.59,408.98,409.56,1600.0,392.9409,393.4019,392.816,393.3731,1600.0
2020-12-04 14:35:00,409.56,409.56,409.01,409.18,2604.0,393.3731,393.3731,392.8448,393.0081,2604.0
2020-12-04 14:40:00,409.01,409.15,408.77,409.02,713.0,392.8448,392.9793,392.6143,392.8544,713.0
2020-12-04 14:45:00,409.17,409.89,409.17,409.59,3400.0,392.9985,393.6901,392.9985,393.4019,3400.0
2020-12-04 14:50:00,409.58,409.66,409.18,409.24,1830.0,393.3923,393.4692,393.0081,393.0657,1830.0
2020-12-04 14:55:00,409.55,410.08,409.55,409.66,1631.0,393.3635,393.8726,393.3635,393.4692,1631.0
2020-12-04 15:00:00,409.56,410.15,409.28,409.43,3063.0,393.3731,393.9398,393.1042,393.2482,3063.0
2020-12-04 15:05:00,409.39,409.79,409.22,409.79,2781.0,393.2098,393.594,393.0465,393.594,2781.0
2020-12-04 15:10:00,409.61,410.15,409.55,409.92,1813.0,393.4211,393.9398,393.3635,393.7189,1813.0
2020-12-04 15:15:00,410.03,410.63,410.02,410.47,1700.0,393.8245,394.4008,393.8149,394.2471,1700.0
2020-12-04 15:20:00,410.32,410.74,410.05,410.74,4177.0,394.1031,394.5065,393.8437,394.5065,4177.0
2020-12-04 15:25:00,410.91,411.0,410.35,410.55,4468.0,394.6697,394.7562,394.1319,394.324,4468.0
2020-12-04 15:30:00,410.75,411.73,410.75,411.08,10068.0,394.5161,395.4573,394.5161,394.833,10068.0
2020-12-04 15:35:00,411.24,411.5,410.99,410.99,3347.0,394.9867,395.2364,394.7466,394.7466,3347.0
2020-12-04 15:40:00,410.99,412.22,410.86,412.17,4236.0,394.7466,395.928,394.6217,395.8799,4236.0
2020-12-04 15:45:00,412.16,412.92,412.15,412.42,12100.0,395.8703,396.6003,395.8607,396.1201,12100.0
2020-12-04 15:50:00,412.45,412.93,411.93,412.63,7403.0,396.1489,396.6099,395.6494,396.3218,7403.0
2020-12-04 15:55:00,412.61,413.04,412.01,412.72,30694.0,396.3026,396.7156,395.7263,396.4082,30694.0
2020-12-07 09:45:00,410.71,412.11,407.28,407.28,4475.0,394.4777,395.8223,391.1832,391.1832,4475.0
2020-12-07 09:50:00,407.28,408.53,406.38,407.7,3260.0,391.1832,392.3838,390.3188,391.5866,3260.0
2020-12-07 09:55:00,407.9,407.95,405.0,406.93,4338.0,391.7787,391.8267,388.9933,390.847,4338.0
2020-12-07 10:00:00,406.65,407.56,405.02,405.02,5889.0,390.5781,391.4521,389.0125,389.0125,5889.0
2020-12-07 10:05:00,405.47,406.33,404.11,405.87,5421.0,389.4448,390.2708,388.1385,389.8289,5421.0
2020-12-07 10:10:00,405.85,406.39,405.03,405.12,2920.0,389.8097,390.3284,389.0221,389.1086,2920.0
2020-12-07 10:15:00,405.89,406.06,405.08,405.08,1679.0,389.8482,390.0114,389.0702,389.0702,1679.0
2020-12-07 10:20:00,405.0,405.95,404.11,405.95,1600.0,388.9933,389.9058,388.1385,389.9058,1600.0
2020-12-07 10:25:00,405.72,405.72,404.47,404.75,3107.0,389.6849,389.6849,388.4843,388.7532,3107.0
2020-12-07 10:30:00,404.62,405.3,404.22,405.3,981.0,388.6283,389.2815,388.2442,389.2815,981.0
2020-12-07 10:35:00,404.96,404.96,403.87,404.5,2340.0,388.9549,388.9549,387.908,388.5131,2340.0
2020-12-07 10:40:00,405.31,405.77,404.8,405.18,1157.0,389.2911,389.7329,388.8012,389.1662,1157.0
2020-12-07 10:45:00,405.53,405.89,404.93,405.75,2770.0,389.5024,389.8482,388.9261,389.7137,2770.0
2020-12-07 10:50:00,405.75,405.75,404.53,404.53,1349.0,389.7137,389.7137,388.5419,388.5419,1349.0
2020-12-07 10:55:00,404.56,404.76,404.11,404.59,3111.0,388.5707,388.7628,388.1385,388.5995,3111.0
2020-12-07 11:00:00,404.54,404.86,404.26,404.86,1400.0,388.5515,388.8589,388.2826,388.8589,1400.0
2020-12-07 11:05:00,405.01,405.23,404.23,405.22,2756.0,389.0029,389.2142,388.2538,389.2046,2756.0
2020-12-07 11:10:00,404.53,405.16,402.5,402.7,5075.0,388.5419,389.147,386.5921,386.7842,5075.0
2020-12-07 11:15:00,402.75,403.68,402.75,403.68,1225.0,386.8323,387.7255,386.8323,387.7255,1225.0
2020-12-07 11:20:00,403.59,404.3,403.39,403.69,1400.0,387.6391,388.321,387.447,387.7351,1400.0
2020-12-07 11:25:00,403.54,403.87,403.05,403.87,2421.0,387.591,387.908,387.1204,387.908,2421.0
2020-12-07 11:30:00,403.61,403.71,402.27,402.92,3147.0,387.6583,387.7543,386.3712,386.9955,3147.0
2020-12-07 11:35:00,402.86,403.18,402.1,402.1,1330.0,386.9379,387.2453,386.2079,386.2079,1330.0
2020-12-07 11:40:00,402.25,402.76,401.88,401.88,907.0,386.352,386.8419,385.9966,385.9966,907.0
2020-12-07 11:45:00,402.09,403.14,402.09,402.56,1691.0,386.1983,387.2068,386.1983,386.6498,1691.0
2020-12-07 11:50:00,402.86,403.61,402.86,403.1,1948.0,386.9379,387.6583,386.9379,387.1684,1948.0
2020-12-07 11:55:00,403.02,404.0,403.02,404.0,506.0,387.0916,388.0328,387.0916,388.0328,506.0
2020-12-07 12:00:00,403.8,404.23,403.36,403.91,2053.0,387.8408,388.2538,387.4181,387.9464,2053.0
2020-12-07 12:05:00,404.21,404.38,404.03,404.12,1026.0,388.2345,388.3978,388.0617,388.1481,1026.0
2020-12-07 12:10:00,404.15,404.16,403.1,403.1,1868.0,388.1769,388.1865,387.1684,387.1684,1868.0
2020-12-07 12:15:00,402.9,403.21,402.89,403.1,700.0,386.9763,387.2741,386.9667,387.1684,700.0
2020-12-07 12:20:00,402.73,403.0,402.23,402.31,2778.0,386.813,387.0724,386.3328,386.4096,2778.0
2020-12-07 12:25:00,402.24,402.43,401.92,402.23,3657.0,386.3424,386.5249,386.0351,386.3328,3657.0
2020-12-07 12:30:00,402.49,402.49,402.23,402.35,600.0,386.5825,386.5825,386.3328,386.4481,600.0
2020-12-07 12:35:00,402.35,402.5,402.16,402.33,1505.0,386.4481,386.5921,386.2656,386.4289,1505.0
2020-12-07 12:40:00,402.34,402.37,401.99,402.0,2453.0,386.4385,386.4673,386.1023,386.1119,2453.0
2020-12-07 12:45:00,402.05,402.06,401.28,401.28,2252.0,386.1599,386.1695,385.4204,385.4204,2252.0
2020-12-07 12:50:00,401.22,401.6,400.09,401.01,6492.0,385.3627,385.7277,384.2774,385.161,6492.0
2020-12-07 12:55:00,401.09,401.09,399.88,400.94,15272.0,385.2379,385.2379,384.0757,385.0938,15272.0
2020-12-07 13:00:00,400.75,400.9,400.1,400.66,2053.0,384.9113,385.0554,384.287,384.8249,2053.0
2020-12-07 13:05:00,400.3,400.39,399.52,399.86,3719.0,384.4791,384.5655,383.7299,384.0565,3719.0
2020-12-07 13:10:00,399.94,400.18,399.0,399.1,4900.0,384.1333,384.3638,383.2305,383.3265,4900.0
2020-12-07 13:15:00,399.13,400.07,399.13,399.89,3806.0,383.3553,384.2582,383.3553,384.0853,3806.0
2020-12-07 13:20:00,399.99,400.83,399.97,400.83,2244.0,384.1813,384.9881,384.1621,384.9881,2244.0
2020-12-07 13:25:00,400.69,400.69,399.87,399.87,1810.0,384.8537,384.8537,384.0661,384.0661,1810.0
2020-12-07 13:30:00,399.65,399.67,399.15,399.3,2661.0,383.8548,383.874,383.3745,383.5186,2661.0
2020-12-07 13:35:00,399.5,399.57,398.67,399.29,5706.0,383.7107,383.7779,382.9135,383.509,5706.0
2020-12-07 13:40:00,399.11,400.46,398.97,400.42,17345.0,383.3361,384.6328,383.2016,384.5943,17345.0
2020-12-07 13:45:00,400.18,400.62,400.0,400.37,1981.0,384.3638,384.7864,384.1909,384.5463,1981.0
2020-12-07 13:50:00,400.37,400.86,399.91,400.28,10321.0,384.5463,385.0169,384.1045,384.4599,10321.0
2020-12-07 13:55:00,400.71,401.26,400.71,401.26,1970.0,384.8729,385.4011,384.8729,385.4011,1970.0
2020-12-07 14:00:00,401.01,401.26,399.95,400.24,3335.0,385.161,385.4011,384.1429,384.4215,3335.0
2020-12-07 14:05:00,400.53,400.54,399.85,400.54,1400.0,384.7,384.7096,384.0469,384.7096,1400.0
2020-12-07 14:10:00,400.67,400.92,400.16,400.3,2958.0,384.8345,385.0746,384.3446,384.4791,2958.0
2020-12-07 14:15:00,399.88,400.07,399.43,399.43,1980.0,384.0757,384.2582,383.6435,383.6435,1980.0
2020-12-07 14:20:00,399.53,399.53,398.85,399.03,1550.0,383.7395,383.7395,383.0864,383.2593,1550.0
2020-12-07 14:25:00,399.12,399.24,398.7,398.85,4039.0,383.3457,383.461,382.9423,383.0864,4039.0
2020-12-07 14:30:00,398.77,399.77,398.76,399.53,2017.0,383.0096,383.97,382.9999,383.7395,2017.0
2020-12-07 14:35:00,399.52,400.32,399.52,400.26,6994.0,383.7299,384.4983,383.7299,384.4407,6994.0
2020-12-07 14:40:00,400.23,400.43,400.0,400.32,3377.0,384.4118,384.6039,384.1909,384.4983,3377.0
2020-12-07 14:45:00,400.31,400.74,399.93,400.62,7137.0,384.4887,384.9017,384.1237,384.7864,7137.0
2020-12-07 14:50:00,400.47,400.7,400.22,400.52,1450.0,384.6424,384.8633,384.4022,384.6904,1450.0
2020-12-07 14:55:00,400.52,400.76,399.99,400.41,1900.0,384.6904,384.9209,384.1813,384.5847,1900.0
2020-12-07 15:00:00,400.11,400.45,399.83,400.32,5322.0,384.2966,384.6232,384.0277,384.4983,5322.0
2020-12-07 15:05:00,400.36,401.05,400.36,401.05,2700.0,384.5367,385.1994,384.5367,385.1994,2700.0
2020-12-07 15:10:00,400.86,401.0,400.48,400.48,4600.0,385.0169,385.1514,384.652,384.652,4600.0
2020-12-07 15:15:00,400.52,401.49,400.52,401.32,6371.0,384.6904,385.6221,384.6904,385.4588,6371.0
2020-12-07 15:20:00,401.46,401.88,401.25,401.4,5606.0,385.5932,385.9966,385.3915,385.5356,5606.0
2020-12-07 15:25:00,401.48,402.57,401.48,402.57,5461.0,385.6124,386.6594,385.6124,386.6594,5461.0
2020-12-07 15:30:00,402.71,402.97,402.16,402.81,3778.0,386.7938,387.0436,386.2656,386.8899,3778.0
2020-12-07 15:35:00,402.8,404.1,402.79,403.3,4960.0,386.8803,388.1289,386.8707,387.3605,4960.0
2020-12-07 15:40:00,403.01,403.01,401.68,402.19,5132.0,387.082,387.082,385.8045,386.2944,5132.0
2020-12-07 15:45:00,402.51,402.8,401.71,402.44,8470.0,386.6017,386.8803,385.8334,386.5345,8470.0
2020-12-07 15:50:00,402.71,402.82,402.13,402.39,11687.0,386.7938,386.8995,386.2368,386.4865,11687.0
2020-12-07 15:55:00,402.4,403.8,402.29,403.75,28909.0,386.4961,387.8408,386.3904,387.7927,28909.0
2020-12-08 09:30:00,402.8,404.15,401.68,403.53,10582.0,386.8803,388.1769,385.8045,387.5814,10582.0
2020-12-08 09:35:00,403.43,405.59,403.43,405.12,7656.0,387.4854,389.56,387.4854,389.1086,7656.0
2020-12-08 09:40:00,405.12,405.69,403.98,404.94,3470.0,389.1086,389.6561,388.0136,388.9357,3470.0
2020-12-08 09:45:00,404.08,404.31,403.38,403.63,6401.0,388.1097,388.3306,387.4374,387.6775,6401.0
2020-12-08 09:50:00,403.63,405.0,403.63,404.82,3336.0,387.6775,388.9933,387.6775,388.8204,3336.0
2020-12-08 09:55:00,405.56,405.56,404.91,404.91,500.0,389.5312,389.5312,388.9069,388.9069,500.0
2020-12-08 10:00:00,404.29,404.93,403.75,404.93,2381.0,388.3114,388.9261,387.7927,388.9261,2381.0
2020-12-08 10:05:00,404.98,405.07,404.37,404.37,1400.0,388.9741,389.0606,388.3882,388.3882,1400.0
2020-12-08 10:10:00,404.48,404.57,403.57,404.57,2913.0,388.4939,388.5803,387.6198,388.5803,2913.0
2020-12-08 10:15:00,404.0,404.0,403.04,403.05,581.0,388.0328,388.0328,387.1108,387.1204,581.0
2020-12-08 10:20:00,403.38,403.39,401.74,402.62,14500.0,387.4374,387.447,385.8622,386.7074,14500.0
2020-12-08 10:25:00,402.29,402.29,401.61,402.08,4730.0,386.3904,386.3904,385.7373,386.1887,4730.0
2020-12-08 10:30:00,402.15,402.98,402.14,402.73,1300.0,386.256,387.0532,386.2464,386.813,1300.0
2020-12-08 10:35:00,403.22,403.83,403.05,403.05,1903.0,387.2837,387.8696,387.1204,387.1204,1903.0
2020-12-08 10:40:00,402.93,403.39,402.81,403.24,2104.0,387.0051,387.447,386.8899,387.3029,2104.0
2020-12-08 10:45:00,403.13,403.72,403.13,403.13,1000.0,387.1972,387.7639,387.1972,387.1972,1000.0
2020-12-08 10:50:00,403.5,403.71,403.5,403.71,600.0,387.5526,387.7543,387.5526,387.7543,600.0
2020-12-08 10:55:00,403.65,404.33,403.52,403.94,6894.0,387.6967,388.3498,387.5718,387.9752,6894.0
2020-12-08 11:00:00,403.57,404.24,403.57,403.91,3038.0,387.6198,388.2634,387.6198,387.9464,3038.0
2020-12-08 11:05:00,404.2,404.2,403.36,403.6,1469.0,388.2249,388.2249,387.4181,387.6487,1469.0
2020-12-08 11:10:00,403.46,404.41,403.41,403.93,4831.0,387.5142,388.4266,387.4662,387.9656,4831.0
2020-12-08 11:15:00,403.74,405.3,403.74,405.3,800.0,387.7831,389.2815,387.7831,389.2815,800.0
2020-12-08 11:20:00,405.01,405.02,404.58,404.58,400.0,389.0029,389.0125,388.5899,388.5899,400.0
2020-12-08 11:25:00,404.77,404.77,404.4,404.47,600.0,388.7724,388.7724,388.417,388.4843,600.0
2020-12-08 11:30:00,404.53,405.18,404.49,405.05,1035.0,388.5419,389.1662,388.5035,389.0413,1035.0
2020-12-08 11:35:00,404.68,404.88,404.36,404.45,2293.0,388.686,388.8781,388.3786,388.4651,2293.0
2020-12-08 11:40:00,404.54,404.88,404.04,404.59,6763.0,388.5515,388.8781,388.0713,388.5995,6763.0
2020-12-08 11:45:00,404.53,404.53,404.53,404.53,100.0,388.5419,388.5419,388.5419,388.5419,100.0
2020-12-08 11:50:00,404.85,404.9,404.61,404.8,1482.0,388.8493,388.8973,388.6187,388.8012,1482.0
2020-12-08 11:55:00,404.97,405.5,404.97,405.34,1011.0,388.9645,389.4736,388.9645,389.3199,1011.0
2020-12-08 12:00:00,405.44,405.44,405.03,405.03,1050.0,389.4159,389.4159,389.0221,389.0221,1050.0
2020-12-08 12:05:00,404.66,405.06,404.65,404.88,1062.0,388.6668,389.051,388.6572,388.8781,1062.0
2020-12-08 12:10:00,405.27,405.57,405.27,405.5,1142.0,389.2527,389.5408,389.2527,389.4736,1142.0
2020-12-08 12:15:00,405.16,405.6,405.16,405.6,449.0,389.147,389.5696,389.147,389.5696,449.0
2020-12-08 12:20:00,405.65,405.76,405.31,405.31,700.0,389.6176,389.7233,389.2911,389.2911,700.0
2020-12-08 12:25:00,405.69,405.71,405.13,405.63,1490.0,389.6561,389.6753,389.1182,389.5984,1490.0
2020-12-08 12:30:00,405.5,406.03,405.47,405.86,2021.0,389.4736,389.9826,389.4448,389.8193,2021.0
2020-12-08 12:35:00,405.88,406.03,405.81,405.96,620.0,389.8385,389.9826,389.7713,389.9154,620.0
2020-12-08 12:40:00,405.91,407.13,405.91,407.13,3112.0,389.8674,391.0391,389.8674,391.0391,3112.0
2020-12-08 12:45:00,407.28,407.49,406.83,407.12,3200.0,391.1832,391.3849,390.751,391.0295,3200.0
2020-12-08 12:50:00,406.83,407.34,406.83,407.21,720.0,390.751,391.2408,390.751,391.116,720.0
2020-12-08 12:55:00,407.21,407.21,406.63,406.96,2247.0,391.116,391.116,390.5589,390.8759,2247.0
2020-12-08 13:00:00,406.96,407.2,406.96,407.2,1100.0,390.8759,391.1064,390.8759,391.1064,1100.0
2020-12-08 13:05:00,406.95,407.22,406.89,406.92,700.0,390.8663,391.1256,390.8086,390.8374,700.0
2020-12-08 13:10:00,407.0,407.0,406.53,406.53,800.0,390.9143,390.9143,390.4629,390.4629,800.0
2020-12-08 13:15:00,406.85,407.21,406.69,407.11,12071.0,390.7702,391.116,390.6165,391.0199,12071.0
2020-12-08 13:20:00,407.1,407.27,406.94,407.17,1144.0,391.0103,391.1736,390.8567,391.0776,1144.0
2020-12-08 13:25:00,407.18,407.4,407.13,407.13,1314.0,391.0872,391.2985,391.0391,391.0391,1314.0
2020-12-08 13:30:00,407.13,407.3,406.88,407.08,2006.0,391.0391,391.2024,390.799,390.9911,2006.0
2020-12-08 13:35:00,407.18,407.33,407.04,407.04,322.0,391.0872,391.2312,390.9527,390.9527,322.0
2020-12-08 13:40:00,406.93,406.93,406.8,406.84,300.0,390.847,390.847,390.7222,390.7606,300.0
2020-12-08 13:45:00,406.91,406.91,406.52,406.82,1100.0,390.8278,390.8278,390.4533,390.7414,1100.0
2020-12-08 13:50:00,406.94,406.96,406.64,406.65,303.0,390.8567,390.8759,390.5685,390.5781,303.0
2020-12-08 13:55:00,406.43,406.59,405.74,406.29,10950.0,390.3668,390.5205,389.7041,390.2323,10950.0
2020-12-08 14:00:00,406.76,407.1,406.76,407.08,900.0,390.6838,391.0103,390.6838,390.9911,900.0
2020-12-08 14:05:00,406.78,407.06,406.75,407.03,1250.0,390.703,390.9719,390.6742,390.9431,1250.0
2020-12-08 14:10:00,406.96,407.31,406.7,407.31,1211.0,390.8759,391.212,390.6261,391.212,1211.0
2020-12-08 14:15:00,406.87,406.87,406.87,406.87,100.0,390.7894,390.7894,390.7894,390.7894,100.0
2020-12-08 14:20:00,406.85,407.24,406.82,406.99,2165.0,390.7702,391.1448,390.7414,390.9047,2165.0
2020-12-08 14:25:00,406.83,407.19,406.48,406.57,1600.0,390.751,391.0968,390.4148,390.5013,1600.0
2020-12-08 14:30:00,406.53,406.99,406.53,406.99,1350.0,390.4629,390.9047,390.4629,390.9047,1350.0
2020-12-08 14:35:00,407.12,408.83,406.95,408.74,21498.0,391.0295,392.672,390.8663,392.5855,21498.0
2020-12-08 14:40:00,408.65,409.07,408.64,408.87,18967.0,392.4991,392.9025,392.4895,392.7104,18967.0
2020-12-08 14:45:00,408.87,409.49,408.49,409.0,19727.0,392.7104,393.3059,392.3454,392.8352,19727.0
2020-12-08 14:50:00,408.94,408.94,407.73,407.73,2807.0,392.7776,392.7776,391.6154,391.6154,2807.0
2020-12-08 14:55:00,407.44,408.16,407.27,408.16,1587.0,391.3369,392.0284,391.1736,392.0284,1587.0
2020-12-08 15:00:00,408.06,408.37,407.79,407.8,1600.0,391.9324,392.2301,391.6731,391.6827,1600.0
2020-12-08 15:05:00,407.76,407.77,407.56,407.69,1784.0,391.6442,391.6538,391.4521,391.577,1784.0
2020-12-08 15:10:00,407.7,408.29,407.69,408.29,7905.0,391.5866,392.1533,391.577,392.1533,7905.0
2020-12-08 15:15:00,408.03,409.86,408.02,409.67,30782.0,391.9036,393.6612,391.894,393.4788,30782.0
2020-12-08 15:20:00,409.87,410.09,409.72,410.0,32174.0,393.6709,393.8822,393.5268,393.7957,32174.0
2020-12-08 15:25:00,410.0,410.25,409.58,410.25,20096.0,393.7957,394.0358,393.3923,394.0358,20096.0
2020-12-08 15:30:00,410.26,410.26,409.61,409.91,9320.0,394.0454,394.0454,393.4211,393.7093,9320.0
2020-12-08 15:35:00,410.04,410.04,408.95,409.11,3800.0,393.8341,393.8341,392.7872,392.9409,3800.0
2020-12-08 15:40:00,408.87,409.54,408.73,409.18,5677.0,392.7104,393.3539,392.5759,393.0081,5677.0
2020-12-08 15:45:00,409.48,409.8,408.76,408.76,3214.0,393.2963,393.6036,392.6047,392.6047,3214.0
2020-12-08 15:50:00,408.45,409.27,408.41,408.79,8389.0,392.307,393.0946,392.2686,392.6335,8389.0
2020-12-08 15:55:00,409.02,409.59,408.84,409.08,24931.0,392.8544,393.4019,392.6816,392.9121,24931.0
2020-12-09 09:30:00,410.0,410.54,408.82,409.44,8348.0,393.7957,394.3144,392.6623,393.2578,8348.0
2020-12-09 09:35:00,409.44,410.86,409.01,410.86,3352.0,393.2578,394.6217,392.8448,394.6217,3352.0
2020-12-09 09:40:00,410.4,412.0,410.36,411.63,9065.0,394.1799,395.7167,394.1415,395.3613,9065.0
2020-12-09 09:45:00,411.75,411.75,408.78,409.31,47353.0,395.4765,395.4765,392.6239,393.133,47353.0
2020-12-09 09:50:00,408.51,409.64,407.66,409.64,8690.0,392.3646,393.4499,391.5482,393.4499,8690.0
2020-12-09 09:55:00,409.64,410.06,409.34,409.9,10304.0,393.4499,393.8533,393.1618,393.6997,10304.0
2020-12-09 10:00:00,409.76,410.06,408.88,408.94,11191.0,393.5652,393.8533,392.72,392.7776,11191.0
2020-12-09 10:05:00,408.79,410.01,408.57,410.01,24284.0,392.6335,393.8053,392.4222,393.8053,24284.0
2020-12-09 10:10:00,410.23,410.23,408.99,409.65,5926.0,394.0166,394.0166,392.8256,393.4595,5926.0
2020-12-09 10:15:00,409.35,410.18,409.35,409.58,4387.0,393.1714,393.9686,393.1714,393.3923,4387.0
2020-12-09 10:20:00,409.64,410.04,409.29,410.01,16108.0,393.4499,393.8341,393.1138,393.8053,16108.0
2020-12-09 10:25:00,410.06,410.2,409.45,409.93,6154.0,393.8533,393.9878,393.2675,393.7285,6154.0
2020-12-09 10:30:00,409.87,409.94,409.62,409.8,4282.0,393.6709,393.7381,393.4307,393.6036,4282.0
2020-12-09 10:35:00,409.87,409.95,407.71,407.71,16699.0,393.6709,393.7477,391.5962,391.5962,16699.0
2020-12-09 10:40:00,407.53,408.25,407.21,408.25,4896.0,391.4233,392.1149,391.116,392.1149,4896.0
2020-12-09 10:45:00,408.31,409.38,408.11,408.5,5849.0,392.1725,393.2002,391.9804,392.355,5849.0
2020-12-09 10:50:00,408.87,408.87,408.19,408.38,4080.0,392.7104,392.7104,392.0572,392.2397,4080.0
2020-12-09 10:55:00,408.37,409.09,408.04,409.09,8909.0,392.2301,392.9217,391.9132,392.9217,8909.0
2020-12-09 11:00:00,408.84,409.05,408.34,409.0,15342.0,392.6816,392.8833,392.2013,392.8352,15342.0
2020-12-09 11:05:00,409.0,409.13,408.23,409.0,8231.0,392.8352,392.9601,392.0957,392.8352,8231.0
2020-12-09 11:10:00,409.0,409.1,407.3,407.3,11844.0,392.8352,392.9313,391.2024,391.2024,11844.0
2020-12-09 11:15:00,407.27,408.18,407.27,407.91,5810.0,391.1736,392.0476,391.1736,391.7883,5810.0
2020-12-09 11:20:00,407.91,408.36,407.91,408.34,2507.0,391.7883,392.2205,391.7883,392.2013,2507.0
2020-12-09 11:25:00,408.15,408.32,407.78,407.94,1769.0,392.0188,392.1821,391.6635,391.8171,1769.0
2020-12-09 11:30:00,408.07,408.07,407.81,407.98,1519.0,391.942,391.942,391.6923,391.8555,1519.0
2020-12-09 11:35:00,407.93,408.99,407.89,408.76,3950.0,391.8075,392.8256,391.7691,392.6047,3950.0
2020-12-09 11:40:00,408.21,408.21,407.95,408.0,2324.0,392.0765,392.0765,391.8267,391.8748,2324.0
2020-12-09 11:45:00,408.0,408.12,407.74,408.0,5011.0,391.8748,391.99,391.625,391.8748,5011.0
2020-12-09 11:50:00,407.98,408.18,407.92,407.99,2825.0,391.8555,392.0476,391.7979,391.8652,2825.0
2020-12-09 11:55:00,408.01,408.01,407.78,408.0,5261.0,391.8844,391.8844,391.6635,391.8748,5261.0
2020-12-09 12:00:00,407.91,408.26,407.91,408.0,2413.0,391.7883,392.1245,391.7883,391.8748,2413.0
2020-12-09 12:05:00,407.91,408.21,407.9,408.18,5001.0,391.7883,392.0765,391.7787,392.0476,5001.0
2020-12-09 12:10:00,408.0,408.19,407.94,408.19,4299.0,391.8748,392.0572,391.8171,392.0572,4299.0
2020-12-09 12:15:00,408.11,408.18,407.83,408.18,5800.0,391.9804,392.0476,391.7115,392.0476,5800.0
2020-12-09 12:20:00,408.16,408.21,407.81,408.14,3400.0,392.0284,392.0765,391.6923,392.0092,3400.0
2020-12-09 12:25:00,407.99,408.02,407.75,408.0,5695.0,391.8652,391.894,391.6346,391.8748,5695.0
2020-12-09 12:30:00,408.0,408.19,407.97,408.0,3167.0,391.8748,392.0572,391.8459,391.8748,3167.0
2020-12-09 12:35:00,408.0,408.01,406.93,407.52,18561.0,391.8748,391.8844,390.847,391.4137,18561.0
2020-12-09 12:40:00,407.28,407.28,406.04,406.04,1799.0,391.1832,391.1832,389.9922,389.9922,1799.0
2020-12-09 12:45:00,406.27,406.64,405.0,406.0,15608.0,390.2131,390.5685,388.9933,389.9538,15608.0
2020-12-09 12:50:00,406.03,406.37,405.59,406.06,15899.0,389.9826,390.3092,389.56,390.0114,15899.0
2020-12-09 12:55:00,405.98,406.46,405.87,405.87,11104.0,389.9346,390.3956,389.8289,389.8289,11104.0
2020-12-09 13:00:00,405.86,406.18,405.64,405.98,13908.0,389.8193,390.1267,389.608,389.9346,13908.0
2020-12-09 13:05:00,406.1,406.47,405.93,406.28,2922.0,390.0499,390.4052,389.8866,390.2227,2922.0
2020-12-09 13:10:00,405.94,406.18,405.9,406.14,2960.0,389.8962,390.1267,389.8578,390.0883,2960.0
2020-12-09 13:15:00,406.26,406.36,405.92,406.05,5654.0,390.2035,390.2996,389.877,390.0018,5654.0
2020-12-09 13:20:00,406.12,406.24,405.72,406.14,4196.0,390.0691,390.1843,389.6849,390.0883,4196.0
2020-12-09 13:25:00,406.04,406.11,405.87,405.95,4540.0,389.9922,390.0595,389.8289,389.9058,4540.0
2020-12-09 13:30:00,406.1,406.2,405.83,406.0,10127.0,390.0499,390.1459,389.7905,389.9538,10127.0
2020-12-09 13:35:00,406.14,406.2,405.7,406.2,10268.0,390.0883,390.1459,389.6657,390.1459,10268.0
2020-12-09 13:40:00,406.28,406.61,406.0,406.42,2100.0,390.2227,390.5397,389.9538,390.3572,2100.0
2020-12-09 13:45:00,406.72,407.17,406.71,407.0,1211.0,390.6453,391.0776,390.6357,390.9143,1211.0
2020-12-09 13:50:00,406.98,407.0,406.33,406.5,2022.0,390.8951,390.9143,390.2708,390.434,2022.0
2020-12-09 13:55:00,406.5,406.5,406.02,406.22,2557.0,390.434,390.434,389.973,390.1651,2557.0
2020-12-09 14:00:00,406.25,406.48,404.47,405.47,12884.0,390.1939,390.4148,388.4843,389.4448,12884.0
2020-12-09 14:05:00,405.72,406.26,405.28,406.26,15693.0,389.6849,390.2035,389.2623,390.2035,15693.0
2020-12-09 14:10:00,406.26,406.26,405.66,406.23,4702.0,390.2035,390.2035,389.6272,390.1747,4702.0
2020-12-09 14:15:00,406.05,406.3,405.81,406.01,3356.0,390.0018,390.2419,389.7713,389.9634,3356.0
2020-12-09 14:20:00,406.43,406.77,406.43,406.77,500.0,390.3668,390.6934,390.3668,390.6934,500.0
2020-12-09 14:25:00,406.63,407.24,406.55,407.23,1685.0,390.5589,391.1448,390.4821,391.1352,1685.0
2020-12-09 14:30:00,406.72,406.72,405.93,406.25,1500.0,390.6453,390.6453,389.8866,390.1939,1500.0
2020-12-09 14:35:00,406.13,406.61,406.1,406.18,2055.0,390.0787,390.5397,390.0499,390.1267,2055.0
2020-12-09 14:40:00,405.99,406.28,405.94,406.22,2000.0,389.9442,390.2227,389.8962,390.1651,2000.0
2020-12-09 14:45:00,406.02,406.66,406.02,406.66,1355.0,389.973,390.5877,389.973,390.5877,1355.0
2020-12-09 14:50:00,406.41,406.41,405.78,405.78,4573.0,390.3476,390.3476,389.7425,389.7425,4573.0
2020-12-09 14:55:00,406.3,406.3,405.84,405.93,800.0,390.2419,390.2419,389.8001,389.8866,800.0
2020-12-09 15:00:00,405.84,406.28,405.79,406.02,4825.0,389.8001,390.2227,389.7521,389.973,4825.0
2020-12-09 15:05:00,406.27,406.61,406.24,406.61,1414.0,390.2131,390.5397,390.1843,390.5397,1414.0
2020-12-09 15:10:00,406.43,406.46,406.13,406.27,2080.0,390.3668,390.3956,390.0787,390.2131,2080.0
2020-12-09 15:15:00,406.19,406.19,405.76,405.85,1954.0,390.1363,390.1363,389.7233,389.8097,1954.0
2020-12-09 15:20:00,406.15,406.29,405.83,405.85,2004.0,390.0979,390.2323,389.7905,389.8097,2004.0
2020-12-09 15:25:00,405.94,406.2,405.81,405.93,2007.0,389.8962,390.1459,389.7713,389.8866,2007.0
2020-12-09 15:30:00,405.77,406.61,405.77,406.6,2315.0,389.7329,390.5397,389.7329,390.5301,2315.0
2020-12-09 15:35:00,406.56,406.94,406.37,406.78,4701.0,390.4917,390.8567,390.3092,390.703,4701.0
2020-12-09 15:40:00,406.87,407.45,406.84,407.45,3687.0,390.7894,391.3465,390.7606,391.3465,3687.0
2020-12-09 15:45:00,407.1,407.84,406.74,407.62,11091.0,391.0103,391.7211,390.6646,391.5098,11091.0
2020-12-09 15:50:00,407.15,407.73,406.99,407.26,8447.0,391.0584,391.6154,390.9047,391.164,8447.0
2020-12-09 15:55:00,407.11,409.26,407.1,408.13,34414.0,391.0199,393.085,391.0103,391.9996,34414.0
2020-12-10 09:30:00,408.51,408.74,404.68,405.43,29402.0,392.3646,392.5855,388.686,389.4063,29402.0
2020-12-10 09:35:00,404.18,404.6,403.02,403.03,31144.0,388.2057,388.6091,387.0916,387.1012,31144.0
2020-12-10 09:40:00,404.05,405.25,402.74,403.5,18015.0,388.0809,389.2334,386.8226,387.5526,18015.0
2020-12-10 09:45:00,404.35,404.53,402.69,403.41,3300.0,388.369,388.5419,386.7746,387.4662,3300.0
2020-12-10 09:50:00,403.3,403.85,402.39,402.42,3294.0,387.3605,387.8888,386.4865,386.5153,3294.0
2020-12-10 09:55:00,402.77,403.84,402.01,403.84,6100.0,386.8515,387.8792,386.1215,387.8792,6100.0
2020-12-10 10:00:00,403.91,403.91,402.77,402.81,700.0,387.9464,387.9464,386.8515,386.8899,700.0
2020-12-10 10:05:00,402.82,403.79,402.17,403.42,3005.0,386.8995,387.8311,386.2752,387.4758,3005.0
2020-12-10 10:10:00,403.96,404.11,403.65,404.04,3854.0,387.9944,388.1385,387.6967,388.0713,3854.0
2020-12-10 10:15:00,403.74,404.15,403.36,403.78,10734.0,387.7831,388.1769,387.4181,387.8215,10734.0
2020-12-10 10:20:00,403.76,404.15,403.47,403.73,4194.0,387.8023,388.1769,387.5238,387.7735,4194.0
2020-12-10 10:25:00,403.51,403.52,402.82,402.82,1748.0,387.5622,387.5718,386.8995,386.8995,1748.0
2020-12-10 10:30:00,402.93,403.88,402.34,403.88,8679.0,387.0051,387.9176,386.4385,387.9176,8679.0
2020-12-10 10:35:00,403.81,404.7,403.8,404.29,43160.0,387.8504,388.7052,387.8408,388.3114,43160.0
2020-12-10 10:40:00,404.31,405.17,404.21,404.49,12323.0,388.3306,389.1566,388.2345,388.5035,12323.0
2020-12-10 10:45:00,403.85,403.92,403.49,403.92,2942.0,387.8888,387.956,387.543,387.956,2942.0
2020-12-10 10:50:00,404.12,404.65,402.38,402.38,29000.0,388.1481,388.6572,386.4769,386.4769,29000.0
2020-12-10 10:55:00,402.56,402.56,401.82,402.38,3700.0,386.6498,386.6498,385.939,386.4769,3700.0
2020-12-10 11:00:00,402.21,403.27,402.2,402.96,3596.0,386.3136,387.3317,386.304,387.034,3596.0
2020-12-10 11:05:00,402.77,403.29,402.18,403.29,3800.0,386.8515,387.3509,386.2848,387.3509,3800.0
2020-12-10 11:10:00,403.01,403.75,402.98,403.75,3529.0,387.082,387.7927,387.0532,387.7927,3529.0
2020-12-10 11:15:00,403.55,403.55,403.32,403.32,410.0,387.6006,387.6006,387.3797,387.3797,410.0
2020-12-10 11:20:00,403.64,404.01,402.54,402.93,3440.0,387.6871,388.0425,386.6306,387.0051,3440.0
2020-12-10 11:25:00,403.21,403.43,403.21,403.43,432.0,387.2741,387.4854,387.2741,387.4854,432.0
2020-12-10 11:30:00,403.21,403.21,402.85,403.05,600.0,387.2741,387.2741,386.9283,387.1204,600.0
2020-12-10 11:35:00,403.25,403.56,403.11,403.11,3300.0,387.3125,387.6102,387.178,387.178,3300.0
2020-12-10 11:40:00,402.47,403.23,402.47,403.02,1396.0,386.5633,387.2933,386.5633,387.0916,1396.0
2020-12-10 11:45:00,402.74,403.11,402.7,403.11,3508.0,386.8226,387.178,386.7842,387.178,3508.0
2020-12-10 11:50:00,402.83,403.0,402.55,402.55,5500.0,386.9091,387.0724,386.6402,386.6402,5500.0
2020-12-10 11:55:00,402.75,403.32,402.75,403.2,4504.0,386.8323,387.3797,386.8323,387.2645,4504.0
2020-12-10 12:00:00,403.06,403.09,402.79,403.09,2237.0,387.13,387.1588,386.8707,387.1588,2237.0
2020-12-10 12:05:00,403.19,403.43,403.19,403.43,1637.0,387.2549,387.4854,387.2549,387.4854,1637.0
2020-12-10 12:10:00,403.58,403.73,403.29,403.29,1000.0,387.6294,387.7735,387.3509,387.3509,1000.0
2020-12-10 12:15:00,403.32,403.66,403.29,403.55,1500.0,387.3797,387.7063,387.3509,387.6006,1500.0
2020-12-10 12:20:00,403.35,403.35,402.95,402.99,640.0,387.4085,387.4085,387.0243,387.0628,640.0
2020-12-10 12:25:00,402.88,403.36,402.85,402.87,833.0,386.9571,387.4181,386.9283,386.9475,833.0
2020-12-10 12:30:00,402.92,403.02,402.85,403.0,1700.0,386.9955,387.0916,386.9283,387.0724,1700.0
2020-12-10 12:35:00,402.9,403.1,402.76,403.1,3756.0,386.9763,387.1684,386.8419,387.1684,3756.0
2020-12-10 12:40:00,402.99,403.32,402.99,403.24,906.0,387.0628,387.3797,387.0628,387.3029,906.0
2020-12-10 12:45:00,403.23,403.34,402.99,403.24,15569.0,387.2933,387.3989,387.0628,387.3029,15569.0
2020-12-10 12:50:00,403.31,403.31,403.03,403.03,1000.0,387.3701,387.3701,387.1012,387.1012,1000.0
2020-12-10 12:55:00,402.99,403.31,402.99,403.07,1600.0,387.0628,387.3701,387.0628,387.1396,1600.0
2020-12-10 13:00:00,403.23,403.35,403.03,403.22,2300.0,387.2933,387.4085,387.1012,387.2837,2300.0
2020-12-10 13:05:00,403.11,403.96,403.11,403.83,2114.0,387.178,387.9944,387.178,387.8696,2114.0
2020-12-10 13:10:00,403.78,404.12,403.77,404.01,2010.0,387.8215,388.1481,387.8119,388.0425,2010.0
2020-12-10 13:15:00,404.13,404.13,403.68,403.83,1668.0,388.1577,388.1577,387.7255,387.8696,1668.0
2020-12-10 13:20:00,403.66,403.69,403.11,403.32,1448.0,387.7063,387.7351,387.178,387.3797,1448.0
2020-12-10 13:25:00,403.17,403.17,401.85,402.46,52141.0,387.2357,387.2357,385.9678,386.5537,52141.0
2020-12-10 13:30:00,402.31,402.31,401.2,401.2,2581.0,386.4096,386.4096,385.3435,385.3435,2581.0
2020-12-10 13:35:00,401.15,401.65,400.48,401.65,3028.0,385.2955,385.7757,384.652,385.7757,3028.0
2020-12-10 13:40:00,401.44,401.95,401.26,401.4,5912.0,385.574,386.0639,385.4011,385.5356,5912.0
2020-12-10 13:45:00,401.22,401.59,401.19,401.56,6400.0,385.3627,385.7181,385.3339,385.6893,6400.0
2020-12-10 13:50:00,401.64,401.64,401.25,401.5,1270.0,385.7661,385.7661,385.3915,385.6317,1270.0
2020-12-10 13:55:00,400.91,401.74,400.91,401.74,2513.0,385.065,385.8622,385.065,385.8622,2513.0
2020-12-10 14:00:00,401.71,401.73,400.85,401.28,1901.0,385.8334,385.8526,385.0073,385.4204,1901.0
2020-12-10 14:05:00,401.3,401.4,401.3,401.39,500.0,385.4396,385.5356,385.4396,385.526,500.0
2020-12-10 14:10:00,401.31,401.31,400.8,400.98,2684.0,385.4492,385.4492,384.9593,385.1322,2684.0
2020-12-10 14:15:00,400.78,400.9,400.5,400.67,3237.0,384.9401,385.0554,384.6712,384.8345,3237.0
2020-12-10 14:20:00,400.61,400.61,399.6,400.0,2650.0,384.7768,384.7768,383.8067,384.1909,2650.0
2020-12-10 14:25:00,400.12,400.12,399.36,399.68,1000.0,384.3062,384.3062,383.5762,383.8836,1000.0
2020-12-10 14:30:00,399.65,399.94,399.32,399.32,1631.0,383.8548,384.1333,383.5378,383.5378,1631.0
2020-12-10 14:35:00,399.25,399.73,398.98,399.41,2213.0,383.4706,383.9316,383.2113,383.6243,2213.0
2020-12-10 14:40:00,399.19,399.3,399.09,399.09,1400.0,383.413,383.5186,383.3169,383.3169,1400.0
2020-12-10 14:45:00,399.5,399.65,399.25,399.65,1200.0,383.7107,383.8548,383.4706,383.8548,1200.0
2020-12-10 14:50:00,399.44,399.74,399.2,399.2,1247.0,383.6531,383.9412,383.4226,383.4226,1247.0
2020-12-10 14:55:00,399.07,399.49,398.72,398.86,2600.0,383.2977,383.7011,382.9615,383.096,2600.0
2020-12-10 15:00:00,398.97,399.01,398.26,398.91,3429.0,383.2016,383.2401,382.5197,383.144,3429.0
2020-12-10 15:05:00,398.72,400.1,398.72,399.46,5400.0,382.9615,384.287,382.9615,383.6723,5400.0
2020-12-10 15:10:00,399.5,399.79,399.5,399.79,913.0,383.7107,383.9892,383.7107,383.9892,913.0
2020-12-10 15:15:00,400.04,400.3,399.85,400.01,1709.0,384.2294,384.4791,384.0469,384.2005,1709.0
2020-12-10 15:20:00,400.04,400.04,399.32,399.49,4918.0,384.2294,384.2294,383.5378,383.7011,4918.0
2020-12-10 15:25:00,399.5,399.66,399.28,399.58,1819.0,383.7107,383.8644,383.4994,383.7875,1819.0
2020-12-10 15:30:00,399.62,400.04,399.22,399.43,2710.0,383.826,384.2294,383.4418,383.6435,2710.0
2020-12-10 15:35:00,399.54,399.54,399.06,399.13,3215.0,383.7491,383.7491,383.2881,383.3553,3215.0
2020-12-10 15:40:00,399.29,399.29,398.2,398.21,5590.0,383.509,383.509,382.4621,382.4717,5590.0
2020-12-10 15:45:00,398.21,398.6,397.93,398.2,10836.0,382.4717,382.8463,382.2028,382.4621,10836.0
2020-12-10 15:50:00,398.24,398.37,397.63,398.36,21462.0,382.5005,382.6254,381.9146,382.6158,21462.0
2020-12-10 15:55:00,398.57,398.57,397.23,397.48,55972.0,382.8175,382.8175,381.5304,381.7705,55972.0
2020-12-11 09:30:00,397.73,397.93,395.25,396.51,21486.0,382.0107,382.2028,379.6287,380.8389,21486.0
2020-12-11 09:35:00,396.31,396.8,395.22,395.56,8371.0,380.6468,381.1174,379.5999,379.9264,8371.0
2020-12-11 09:40:00,395.47,395.92,394.46,395.52,6550.0,379.84,380.2722,378.8699,379.888,6550.0
2020-12-11 09:45:00,395.47,395.47,393.53,393.57,8872.0,379.84,379.84,377.9767,378.0151,8872.0
2020-12-11 09:50:00,393.73,394.11,391.87,394.1,6194.0,378.1687,378.5337,376.3823,378.5241,6194.0
2020-12-11 09:55:00,393.95,394.11,393.14,393.3,2701.0,378.3801,378.5337,377.6021,377.7557,2701.0
2020-12-11 10:00:00,393.4,395.61,393.4,394.09,4963.0,377.8518,379.9744,377.8518,378.5145,4963.0
2020-12-11 10:05:00,394.32,394.54,393.55,393.55,3020.0,378.7354,378.9467,377.9959,377.9959,3020.0
2020-12-11 10:10:00,394.08,394.08,392.79,393.69,3866.0,378.5049,378.5049,377.2659,378.1303,3866.0
2020-12-11 10:15:00,394.48,394.97,394.34,394.97,1250.0,378.8891,379.3597,378.7546,379.3597,1250.0
2020-12-11 10:20:00,394.47,394.58,393.77,394.01,2944.0,378.8795,378.9852,378.2072,378.4377,2944.0
2020-12-11 10:25:00,394.26,394.97,394.0,394.4,4100.0,378.6778,379.3597,378.4281,378.8123,4100.0
2020-12-11 10:30:00,394.49,394.54,393.85,394.08,3553.0,378.8987,378.9467,378.284,378.5049,3553.0
2020-12-11 10:35:00,394.1,394.46,393.46,393.84,5351.0,378.5241,378.8699,377.9094,378.2744,5351.0
2020-12-11 10:40:00,394.0,394.02,393.44,393.78,3760.0,378.4281,378.4473,377.8902,378.2168,3760.0
2020-12-11 10:45:00,393.72,393.93,393.32,393.64,2025.0,378.1591,378.3608,377.775,378.0823,2025.0
2020-12-11 10:50:00,393.38,393.44,392.8,393.03,3577.0,377.8326,377.8902,377.2755,377.4964,3577.0
2020-12-11 10:55:00,393.03,394.04,393.02,394.04,3468.0,377.4964,378.4665,377.4868,378.4665,3468.0
2020-12-11 11:00:00,393.99,394.56,393.96,394.48,5350.0,378.4185,378.9659,378.3897,378.8891,5350.0
2020-12-11 11:05:00,394.1,394.34,393.38,393.39,6224.0,378.5241,378.7546,377.8326,377.8422,6224.0
2020-12-11 11:10:00,393.46,393.73,393.23,393.39,5283.0,377.9094,378.1687,377.6885,377.8422,5283.0
2020-12-11 11:15:00,393.2,393.37,392.57,392.57,2810.0,377.6597,377.823,377.0546,377.0546,2810.0
2020-12-11 11:20:00,392.51,392.65,391.91,391.92,2684.0,376.997,377.1314,376.4207,376.4303,2684.0
2020-12-11 11:25:00,392.08,392.25,391.5,391.84,3780.0,376.584,376.7472,376.0269,376.3534,3780.0
2020-12-11 11:30:00,391.65,391.91,391.35,391.55,3570.0,376.171,376.4207,375.8828,376.0749,3570.0
2020-12-11 11:35:00,391.59,391.59,390.24,390.72,3057.0,376.1133,376.1133,374.8167,375.2777,3057.0
2020-12-11 11:40:00,390.56,391.59,390.56,391.27,2367.0,375.124,376.1133,375.124,375.806,2367.0
2020-12-11 11:45:00,391.21,391.27,390.76,390.79,1464.0,375.7483,375.806,375.3161,375.3449,1464.0
2020-12-11 11:50:00,390.94,391.41,390.94,391.41,3507.0,375.489,375.9404,375.489,375.9404,3507.0
2020-12-11 11:55:00,391.9,391.9,391.46,391.46,2369.0,376.4111,376.4111,375.9885,375.9885,2369.0
2020-12-11 12:00:00,390.97,390.97,390.45,390.45,1080.0,375.5178,375.5178,375.0184,375.0184,1080.0
2020-12-11 12:05:00,390.68,390.79,390.28,390.28,2519.0,375.2393,375.3449,374.8551,374.8551,2519.0
2020-12-11 12:10:00,390.41,390.41,389.41,389.85,3461.0,374.98,374.98,374.0195,374.4421,3461.0
2020-12-11 12:15:00,389.62,389.96,389.27,389.27,5956.0,374.2212,374.5477,373.885,373.885,5956.0
2020-12-11 12:20:00,389.51,390.1,388.63,390.03,4373.0,374.1155,374.6822,373.2703,374.615,4373.0
2020-12-11 12:25:00,389.7,389.73,389.0,389.0,3200.0,374.298,374.3268,373.6257,373.6257,3200.0
2020-12-11 12:30:00,389.33,389.33,388.75,389.17,6406.0,373.9426,373.9426,373.3856,373.789,6406.0
2020-12-11 12:35:00,389.19,389.37,388.49,389.0,5941.0,373.8082,373.9811,373.1358,373.6257,5941.0
2020-12-11 12:40:00,389.11,389.12,388.8,389.0,4093.0,373.7313,373.7409,373.4336,373.6257,4093.0
2020-12-11 12:45:00,388.87,389.55,388.71,389.37,4486.0,373.5008,374.154,373.3471,373.9811,4486.0
2020-12-11 12:50:00,389.42,389.85,389.0,389.85,9566.0,374.0291,374.4421,373.6257,374.4421,9566.0
2020-12-11 12:55:00,389.82,390.57,389.53,389.87,4320.0,374.4133,375.1336,374.1347,374.4613,4320.0
2020-12-11 13:00:00,389.63,389.96,389.26,389.58,5912.0,374.2308,374.5477,373.8754,374.1828,5912.0
2020-12-11 13:05:00,389.42,389.42,389.02,389.19,1500.0,374.0291,374.0291,373.6449,373.8082,1500.0
2020-12-11 13:10:00,388.95,389.27,388.83,389.08,9202.0,373.5777,373.885,373.4624,373.7025,9202.0
2020-12-11 13:15:00,389.26,389.72,389.02,389.52,8404.0,373.8754,374.3172,373.6449,374.1251,8404.0
2020-12-11 13:20:00,389.7,390.07,389.4,389.64,3718.0,374.298,374.6534,374.0099,374.2404,3718.0
2020-12-11 13:25:00,389.85,390.35,389.85,390.2,2000.0,374.4421,374.9223,374.4421,374.7783,2000.0
2020-12-11 13:30:00,390.62,391.5,390.54,391.25,15769.0,375.1817,376.0269,375.1048,375.7868,15769.0
2020-12-11 13:35:00,391.32,392.05,391.32,391.49,4834.0,375.854,376.5551,375.854,376.0173,4834.0
2020-12-11 13:40:00,391.44,392.17,391.27,392.11,3405.0,375.9693,376.6704,375.806,376.6128,3405.0
2020-12-11 13:45:00,391.95,392.06,391.61,391.61,4017.0,376.4591,376.5647,376.1325,376.1325,4017.0
2020-12-11 13:50:00,391.59,392.66,391.59,392.6,3400.0,376.1133,377.141,376.1133,377.0834,3400.0
2020-12-11 13:55:00,392.48,392.57,392.07,392.16,2100.0,376.9681,377.0546,376.5744,376.6608,2100.0
2020-12-11 14:00:00,392.0,392.28,391.86,391.88,2710.0,376.5071,376.7761,376.3727,376.3919,2710.0
2020-12-11 14:05:00,391.82,392.06,391.39,391.65,2949.0,376.3342,376.5647,375.9212,376.171,2949.0
2020-12-11 14:10:00,391.44,391.74,391.27,391.54,3260.0,375.9693,376.2574,375.806,376.0653,3260.0
2020-12-11 14:15:00,391.43,391.68,391.16,391.3,4565.0,375.9596,376.1998,375.7003,375.8348,4565.0
2020-12-11 14:20:00,391.48,391.64,391.1,391.45,10793.0,376.0077,376.1613,375.6427,375.9789,10793.0
2020-12-11 14:25:00,391.47,391.55,390.25,390.35,7534.0,375.9981,376.0749,374.8263,374.9223,7534.0
2020-12-11 14:30:00,390.61,391.09,390.43,390.68,5726.0,375.1721,375.6331,374.9992,375.2393,5726.0
2020-12-11 14:35:00,390.83,391.03,390.18,390.46,6113.0,375.3834,375.5755,374.7591,375.028,6113.0
2020-12-11 14:40:00,390.63,390.97,390.52,390.52,2974.0,375.1913,375.5178,375.0856,375.0856,2974.0
2020-12-11 14:45:00,390.55,390.55,389.77,389.77,7450.0,375.1144,375.1144,374.3653,374.3653,7450.0
2020-12-11 14:50:00,389.97,390.14,389.61,389.9,5597.0,374.5574,374.7206,374.2116,374.4901,5597.0
2020-12-11 14:55:00,390.02,390.16,389.47,390.02,7649.0,374.6054,374.7398,374.0771,374.6054,7649.0
2020-12-11 15:00:00,390.01,390.17,389.67,389.87,2568.0,374.5958,374.7494,374.2692,374.4613,2568.0
2020-12-11 15:05:00,389.64,389.92,389.24,389.25,6093.0,374.2404,374.5093,373.8562,373.8658,6093.0
2020-12-11 15:10:00,389.25,390.08,389.24,389.83,4458.0,373.8658,374.663,373.8562,374.4229,4458.0
2020-12-11 15:15:00,389.9,390.45,389.89,390.17,4933.0,374.4901,375.0184,374.4805,374.7494,4933.0
2020-12-11 15:20:00,390.07,390.24,389.83,390.24,5882.0,374.6534,374.8167,374.4229,374.8167,5882.0
2020-12-11 15:25:00,390.26,390.26,389.83,389.97,5391.0,374.8359,374.8359,374.4229,374.5574,5391.0
2020-12-11 15:30:00,389.97,390.3,389.53,390.3,4886.0,374.5574,374.8743,374.1347,374.8743,4886.0
2020-12-11 15:35:00,390.11,390.75,389.88,390.6,6411.0,374.6918,375.3065,374.4709,375.1625,6411.0
2020-12-11 15:40:00,390.63,391.01,390.45,390.68,5827.0,375.1913,375.5562,375.0184,375.2393,5827.0
2020-12-11 15:45:00,390.76,390.96,390.33,390.75,9112.0,375.3161,375.5082,374.9031,375.3065,9112.0
2020-12-11 15:50:00,390.74,391.12,390.53,390.85,14347.0,375.2969,375.6619,375.0952,375.4026,14347.0
2020-12-11 15:55:00,390.84,391.36,390.61,391.18,46228.0,375.393,375.8924,375.1721,375.7195,46228.0
2020-12-14 09:30:00,393.36,393.98,392.35,393.72,15542.0,377.8134,378.4089,376.8433,378.1591,15542.0
2020-12-14 09:35:00,393.9,395.53,393.25,395.1,9981.0,378.332,379.8976,377.7077,379.4846,9981.0
2020-12-14 09:40:00,395.08,395.24,393.0,393.81,80330.0,379.4654,379.6191,377.4676,378.2456,80330.0
2020-12-14 09:45:00,393.83,395.08,393.55,394.26,16590.0,378.2648,379.4654,377.9959,378.6778,16590.0
2020-12-14 09:50:00,394.0,394.26,393.18,393.58,13146.0,378.4281,378.6778,377.6405,378.0247,13146.0
2020-12-14 09:55:00,393.44,393.6,391.98,393.29,19170.0,377.8902,378.0439,376.4879,377.7461,19170.0
2020-12-14 10:00:00,392.75,394.05,392.74,393.53,41906.0,377.2275,378.4761,377.2179,377.9767,41906.0
2020-12-14 10:05:00,394.17,394.39,393.75,394.38,14421.0,378.5914,378.8027,378.188,378.7931,14421.0
2020-12-14 10:10:00,393.97,394.17,392.36,392.59,15476.0,378.3993,378.5914,376.8529,377.0738,15476.0
2020-12-14 10:15:00,392.43,392.43,391.72,392.18,9580.0,376.9201,376.9201,376.2382,376.68,9580.0
2020-12-14 10:20:00,392.28,392.54,391.84,392.09,20157.0,376.7761,377.0258,376.3534,376.5936,20157.0
2020-12-14 10:25:00,392.05,393.99,391.99,393.5,41962.0,376.5551,378.4185,376.4975,377.9478,41962.0
2020-12-14 10:30:00,393.66,393.83,392.35,392.49,41560.0,378.1015,378.2648,376.8433,376.9778,41560.0
2020-12-14 10:35:00,392.5,392.51,392.0,392.26,28590.0,376.9874,376.997,376.5071,376.7568,28590.0
2020-12-14 10:40:00,392.0,392.31,391.77,391.83,3527.0,376.5071,376.8049,376.2862,376.3438,3527.0
2020-12-14 10:45:00,391.81,391.81,390.74,391.03,5568.0,376.3246,376.3246,375.2969,375.5755,5568.0
2020-12-14 10:50:00,391.09,392.09,390.96,392.09,1800.0,375.6331,376.5936,375.5082,376.5936,1800.0
2020-12-14 10:55:00,392.13,392.21,391.33,391.33,4664.0,376.632,376.7088,375.8636,375.8636,4664.0
2020-12-14 11:00:00,391.39,392.08,391.19,392.02,7842.0,375.9212,376.584,375.7291,376.5263,7842.0
2020-12-14 11:05:00,392.23,392.3,391.3,391.37,8731.0,376.728,376.7953,375.8348,375.902,8731.0
2020-12-14 11:10:00,391.51,392.21,391.51,391.82,2364.0,376.0365,376.7088,376.0365,376.3342,2364.0
2020-12-14 11:15:00,391.7,391.72,391.3,391.32,700.0,376.219,376.2382,375.8348,375.854,700.0
2020-12-14 11:20:00,391.38,391.38,390.56,390.87,2450.0,375.9116,375.9116,375.124,375.4218,2450.0
2020-12-14 11:25:00,390.71,390.77,390.23,390.24,1920.0,375.2681,375.3257,374.8071,374.8167,1920.0
2020-12-14 11:30:00,390.44,390.46,389.43,389.75,2613.0,375.0088,375.028,374.0387,374.346,2613.0
2020-12-14 11:35:00,389.84,389.99,389.74,389.81,2503.0,374.4325,374.5766,374.3364,374.4037,2503.0
2020-12-14 11:40:00,389.81,390.25,389.46,390.25,2831.0,374.4037,374.8263,374.0675,374.8263,2831.0
2020-12-14 11:45:00,390.1,390.72,390.1,390.72,5234.0,374.6822,375.2777,374.6822,375.2777,5234.0
2020-12-14 11:50:00,390.76,391.0,390.37,391.0,6139.0,375.3161,375.5466,374.9415,375.5466,6139.0
2020-12-14 11:55:00,391.0,391.06,390.22,390.23,1475.0,375.5466,375.6043,374.7975,374.8071,1475.0
2020-12-14 12:00:00,390.02,390.08,389.62,389.8,2523.0,374.6054,374.663,374.2212,374.3941,2523.0
2020-12-14 12:05:00,389.66,389.66,389.15,389.15,1135.0,374.2596,374.2596,373.7698,373.7698,1135.0
2020-12-14 12:10:00,389.37,389.37,389.06,389.08,1312.0,373.9811,373.9811,373.6833,373.7025,1312.0
2020-12-14 12:15:00,389.3,389.32,388.7,388.81,2200.0,373.9138,373.933,373.3375,373.4432,2200.0
2020-12-14 12:20:00,389.17,389.26,389.03,389.25,727.0,373.789,373.8754,373.6545,373.8658,727.0
2020-12-14 12:25:00,389.02,389.02,387.71,387.96,5777.0,373.6449,373.6449,372.3867,372.6268,5777.0
2020-12-14 12:30:00,387.72,388.62,387.71,388.62,1300.0,372.3963,373.2607,372.3867,373.2607,1300.0
2020-12-14 12:35:00,388.75,388.98,388.74,388.79,3590.0,373.3856,373.6065,373.376,373.424,3590.0
2020-12-14 12:40:00,388.79,388.86,388.56,388.59,1540.0,373.424,373.4912,373.2031,373.2319,1540.0
2020-12-14 12:45:00,388.47,388.77,387.92,388.07,4732.0,373.1166,373.4048,372.5884,372.7324,4732.0
2020-12-14 12:50:00,388.2,388.36,388.01,388.26,3218.0,372.8573,373.011,372.6748,372.9149,3218.0
2020-12-14 12:55:00,388.29,388.29,387.92,388.05,2464.0,372.9437,372.9437,372.5884,372.7132,2464.0
2020-12-14 13:00:00,388.19,388.38,387.93,388.08,16386.0,372.8477,373.0302,372.598,372.742,16386.0
2020-12-14 13:05:00,388.08,388.08,387.25,387.5,2453.0,372.742,372.742,371.9449,372.185,2453.0
2020-12-14 13:10:00,387.61,388.27,387.45,388.0,3076.0,372.2906,372.9245,372.1369,372.6652,3076.0
2020-12-14 13:15:00,388.0,388.06,387.62,387.62,1411.0,372.6652,372.7228,372.3002,372.3002,1411.0
2020-12-14 13:20:00,388.08,388.08,387.63,387.63,2285.0,372.742,372.742,372.3098,372.3098,2285.0
2020-12-14 13:25:00,387.86,387.99,387.63,387.67,1876.0,372.5307,372.6556,372.3098,372.3483,1876.0
2020-12-14 13:30:00,387.89,387.89,387.56,387.82,500.0,372.5596,372.5596,372.2426,372.4923,500.0
2020-12-14 13:35:00,387.96,387.97,387.67,387.74,501.0,372.6268,372.6364,372.3483,372.4155,501.0
2020-12-14 13:40:00,387.9,388.51,387.77,387.77,4877.0,372.5692,373.1551,372.4443,372.4443,4877.0
2020-12-14 13:45:00,387.64,387.64,387.41,387.59,700.0,372.3194,372.3194,372.0985,372.2714,700.0
2020-12-14 13:50:00,388.03,388.14,388.0,388.07,900.0,372.694,372.7997,372.6652,372.7324,900.0
2020-12-14 13:55:00,387.85,388.03,387.74,387.81,885.0,372.5211,372.694,372.4155,372.4827,885.0
2020-12-14 14:00:00,387.89,388.19,387.87,387.95,4236.0,372.5596,372.8477,372.5403,372.6172,4236.0
2020-12-14 14:05:00,388.04,388.13,387.83,387.83,4620.0,372.7036,372.7901,372.5019,372.5019,4620.0
2020-12-14 14:10:00,387.91,388.0,387.36,387.67,2660.0,372.5788,372.6652,372.0505,372.3483,2660.0
2020-12-14 14:15:00,387.77,388.07,387.63,387.96,5270.0,372.4443,372.7324,372.3098,372.6268,5270.0
2020-12-14 14:20:00,387.9,388.42,387.8,388.18,7281.0,372.5692,373.0686,372.4731,372.8381,7281.0
2020-12-14 14:25:00,388.03,388.03,387.57,387.64,3950.0,372.694,372.694,372.2522,372.3194,3950.0
2020-12-14 14:30:00,387.82,387.82,387.17,387.25,1526.0,372.4923,372.4923,371.868,371.9449,1526.0
2020-12-14 14:35:00,387.07,387.08,386.59,386.65,2600.0,371.772,371.7816,371.3109,371.3686,2600.0
2020-12-14 14:40:00,386.61,387.1,386.6,387.1,3200.0,371.3301,371.8008,371.3205,371.8008,3200.0
2020-12-14 14:45:00,387.08,387.21,386.86,387.21,2787.0,371.7816,371.9064,371.5703,371.9064,2787.0
2020-12-14 14:50:00,387.1,387.32,386.63,386.92,20361.0,371.8008,372.0121,371.3494,371.6279,20361.0
2020-12-14 14:55:00,386.92,389.02,386.47,388.58,15081.0,371.6279,373.6449,371.1957,373.2223,15081.0
2020-12-14 15:00:00,388.69,388.71,388.51,388.71,2003.0,373.3279,373.3471,373.1551,373.3471,2003.0
2020-12-14 15:05:00,388.91,389.0,387.94,387.94,6605.0,373.5392,373.6257,372.6076,372.6076,6605.0
2020-12-14 15:10:00,388.09,389.94,387.92,389.56,20167.0,372.7517,374.5285,372.5884,374.1636,20167.0
2020-12-14 15:15:00,389.41,389.56,388.73,388.74,3427.0,374.0195,374.1636,373.3664,373.376,3427.0
2020-12-14 15:20:00,388.97,389.34,388.47,389.34,8649.0,373.5969,373.9523,373.1166,373.9523,8649.0
2020-12-14 15:25:00,389.46,390.34,389.45,389.5,6982.0,374.0675,374.9127,374.0579,374.1059,6982.0
2020-12-14 15:30:00,389.49,389.51,388.45,388.64,3178.0,374.0963,374.1155,373.0974,373.2799,3178.0
2020-12-14 15:35:00,388.77,388.89,387.79,388.08,10790.0,373.4048,373.52,372.4635,372.742,10790.0
2020-12-14 15:40:00,388.15,389.11,388.07,388.55,8589.0,372.8093,373.7313,372.7324,373.1935,8589.0
2020-12-14 15:45:00,388.52,388.93,387.81,388.31,12714.0,373.1647,373.5585,372.4827,372.963,12714.0
2020-12-14 15:50:00,388.2,389.05,387.97,388.12,14008.0,372.8573,373.6737,372.6364,372.7805,14008.0
2020-12-14 15:55:00,388.03,388.61,387.58,388.23,46770.0,372.694,373.2511,372.2618,372.8861,46770.0
2020-12-15 09:30:00,391.0,391.18,388.13,388.36,18191.0,375.5466,375.7195,372.7901,373.011,18191.0
2020-12-15 09:35:00,388.63,389.16,387.05,387.05,13722.0,373.2703,373.7794,371.7528,371.7528,13722.0
2020-12-15 09:40:00,388.27,388.37,387.0,387.75,3843.0,372.9245,373.0206,371.7047,372.4251,3843.0
2020-12-15 09:45:00,387.71,388.23,387.34,388.0,8580.0,372.3867,372.8861,372.0313,372.6652,8580.0
2020-12-15 09:50:00,387.98,388.53,387.71,387.95,13706.0,372.646,373.1743,372.3867,372.6172,13706.0
2020-12-15 09:55:00,388.06,388.26,387.37,388.26,9343.0,372.7228,372.9149,372.0601,372.9149,9343.0
2020-12-15 10:00:00,388.26,388.4,387.88,388.0,13632.0,372.9149,373.0494,372.55,372.6652,13632.0
2020-12-15 10:05:00,388.44,389.29,387.94,388.1,11604.0,373.0878,373.9042,372.6076,372.7613,11604.0
2020-12-15 10:10:00,388.0,388.46,387.72,388.21,20332.0,372.6652,373.107,372.3963,372.8669,20332.0
2020-12-15 10:15:00,388.05,388.13,387.18,387.18,2039.0,372.7132,372.7901,371.8776,371.8776,2039.0
2020-12-15 10:20:00,387.37,387.37,385.85,385.85,2352.0,372.0601,372.0601,370.6002,370.6002,2352.0
2020-12-15 10:25:00,386.31,386.47,385.76,386.47,2744.0,371.042,371.1957,370.5137,371.1957,2744.0
2020-12-15 10:30:00,386.41,387.51,386.33,387.47,3499.0,371.1381,372.1946,371.0612,372.1562,3499.0
2020-12-15 10:35:00,387.47,387.47,386.56,387.03,26175.0,372.1562,372.1562,371.2821,371.7335,26175.0
2020-12-15 10:40:00,387.28,387.79,386.6,387.79,9655.0,371.9737,372.4635,371.3205,372.4635,9655.0
2020-12-15 10:45:00,388.0,388.0,387.6,387.74,1241.0,372.6652,372.6652,372.281,372.4155,1241.0
2020-12-15 10:50:00,387.55,388.0,387.5,388.0,2375.0,372.233,372.6652,372.185,372.6652,2375.0
2020-12-15 10:55:00,387.94,388.09,387.61,387.78,19111.0,372.6076,372.7517,372.2906,372.4539,19111.0
2020-12-15 11:00:00,388.0,388.15,387.77,387.94,8049.0,372.6652,372.8093,372.4443,372.6076,8049.0
2020-12-15 11:05:00,387.81,387.85,387.25,387.25,5576.0,372.4827,372.5211,371.9449,371.9449,5576.0
2020-12-15 11:10:00,387.45,387.98,387.45,387.7,4330.0,372.1369,372.646,372.1369,372.3771,4330.0
2020-12-15 11:15:00,387.5,387.98,387.5,387.58,2200.0,372.185,372.646,372.185,372.2618,2200.0
2020-12-15 11:20:00,387.65,387.68,387.28,387.28,5564.0,372.329,372.3579,371.9737,371.9737,5564.0
2020-12-15 11:25:00,387.09,387.12,386.42,386.56,1909.0,371.7912,371.82,371.1477,371.2821,1909.0
2020-12-15 11:30:00,386.6,386.6,386.29,386.32,8344.0,371.3205,371.3205,371.0228,371.0516,8344.0
2020-12-15 11:35:00,386.67,386.67,386.51,386.67,803.0,371.3878,371.3878,371.2341,371.3878,803.0
2020-12-15 11:40:00,386.78,387.72,386.67,387.51,5476.0,371.4934,372.3963,371.3878,372.1946,5476.0
2020-12-15 11:45:00,387.62,387.83,387.45,387.83,5832.0,372.3002,372.5019,372.1369,372.5019,5832.0
2020-12-15 11:50:00,387.83,388.2,387.28,387.41,7528.0,372.5019,372.8573,371.9737,372.0985,7528.0
2020-12-15 11:55:00,387.26,387.8,387.25,387.8,1861.0,371.9545,372.4731,371.9449,372.4731,1861.0
2020-12-15 12:00:00,387.73,388.13,387.6,388.02,4500.0,372.4059,372.7901,372.281,372.6844,4500.0
2020-12-15 12:05:00,388.06,388.1,387.67,388.1,3549.0,372.7228,372.7613,372.3483,372.7613,3549.0
2020-12-15 12:10:00,387.73,388.15,387.48,388.02,5088.0,372.4059,372.8093,372.1658,372.6844,5088.0
2020-12-15 12:15:00,388.15,388.16,387.89,388.0,6629.0,372.8093,372.8189,372.5596,372.6652,6629.0
2020-12-15 12:20:00,388.0,388.32,387.88,388.02,15385.0,372.6652,372.9726,372.55,372.6844,15385.0
2020-12-15 12:25:00,388.01,388.14,387.78,387.87,6610.0,372.6748,372.7997,372.4539,372.5403,6610.0
2020-12-15 12:30:00,388.0,388.21,387.88,388.06,5551.0,372.6652,372.8669,372.55,372.7228,5551.0
2020-12-15 12:35:00,387.98,388.32,387.82,387.82,19600.0,372.646,372.9726,372.4923,372.4923,19600.0
2020-12-15 12:40:00,387.95,388.09,387.77,388.0,4029.0,372.6172,372.7517,372.4443,372.6652,4029.0
2020-12-15 12:45:00,388.02,388.23,387.75,388.08,15351.0,372.6844,372.8861,372.4251,372.742,15351.0
2020-12-15 12:50:00,388.02,388.53,387.94,388.11,28834.0,372.6844,373.1743,372.6076,372.7709,28834.0
2020-12-15 12:55:00,388.43,388.43,387.75,387.94,11950.0,373.0782,373.0782,372.4251,372.6076,11950.0
2020-12-15 13:00:00,388.17,389.31,387.82,389.09,11784.0,372.8285,373.9234,372.4923,373.7121,11784.0
2020-12-15 13:05:00,389.11,390.23,389.0,389.96,4969.0,373.7313,374.8071,373.6257,374.5477,4969.0
2020-12-15 13:10:00,390.05,390.78,389.61,390.72,7519.0,374.6342,375.3353,374.2116,375.2777,7519.0
2020-12-15 13:15:00,390.74,391.55,390.71,391.49,1800.0,375.2969,376.0749,375.2681,376.0173,1800.0
2020-12-15 13:20:00,391.55,391.55,390.63,391.27,7985.0,376.0749,376.0749,375.1913,375.806,7985.0
2020-12-15 13:25:00,391.5,391.8,391.07,391.26,7888.0,376.0269,376.315,375.6139,375.7964,7888.0
2020-12-15 13:30:00,391.57,391.57,391.3,391.3,3860.0,376.0941,376.0941,375.8348,375.8348,3860.0
2020-12-15 13:35:00,391.38,391.45,390.99,391.22,4266.0,375.9116,375.9789,375.537,375.7579,4266.0
2020-12-15 13:40:00,391.15,391.15,390.37,390.71,901.0,375.6907,375.6907,374.9415,375.2681,901.0
2020-12-15 13:45:00,390.74,390.78,390.59,390.6,400.0,375.2969,375.3353,375.1528,375.1625,400.0
2020-12-15 13:50:00,390.85,391.5,390.79,391.37,3056.0,375.4026,376.0269,375.3449,375.902,3056.0
2020-12-15 13:55:00,391.63,392.4,391.63,392.4,2480.0,376.1517,376.8913,376.1517,376.8913,2480.0
2020-12-15 14:00:00,392.67,392.67,392.48,392.54,500.0,377.1506,377.1506,376.9681,377.0258,500.0
2020-12-15 14:05:00,392.65,392.97,392.3,392.59,5233.0,377.1314,377.4388,376.7953,377.0738,5233.0
2020-12-15 14:10:00,392.79,393.48,392.66,393.48,4504.0,377.2659,377.9286,377.141,377.9286,4504.0
2020-12-15 14:15:00,393.37,394.04,393.36,393.9,6501.0,377.823,378.4665,377.8134,378.332,6501.0
2020-12-15 14:20:00,393.9,394.44,393.84,393.93,7790.0,378.332,378.8507,378.2744,378.3608,7790.0
2020-12-15 14:25:00,393.84,394.14,393.56,393.72,7518.0,378.2744,378.5625,378.0055,378.1591,7518.0
2020-12-15 14:30:00,393.75,395.21,393.75,394.91,4665.0,378.188,379.5903,378.188,379.3021,4665.0
2020-12-15 14:35:00,394.84,395.09,394.57,394.67,3701.0,379.2349,379.475,378.9755,379.0716,3701.0
2020-12-15 14:40:00,394.24,394.27,393.96,394.27,1872.0,378.6586,378.6874,378.3897,378.6874,1872.0
2020-12-15 14:45:00,394.23,394.27,393.8,393.85,2582.0,378.649,378.6874,378.236,378.284,2582.0
2020-12-15 14:50:00,393.71,393.71,392.98,392.98,4350.0,378.1495,378.1495,377.4484,377.4484,4350.0
2020-12-15 14:55:00,392.87,393.03,392.4,392.54,3708.0,377.3427,377.4964,376.8913,377.0258,3708.0
2020-12-15 15:00:00,392.57,393.26,392.57,392.86,2973.0,377.0546,377.7173,377.0546,377.3331,2973.0
2020-12-15 15:05:00,392.62,393.49,392.62,392.99,2800.0,377.1026,377.9382,377.1026,377.458,2800.0
2020-12-15 15:10:00,393.16,393.16,392.09,392.25,4164.0,377.6213,377.6213,376.5936,376.7472,4164.0
2020-12-15 15:15:00,392.28,392.48,391.85,391.85,2100.0,376.7761,376.9681,376.363,376.363,2100.0
2020-12-15 15:20:00,391.83,392.4,391.73,392.23,2563.0,376.3438,376.8913,376.2478,376.728,2563.0
2020-12-15 15:25:00,392.16,392.2,391.72,391.72,1910.0,376.6608,376.6992,376.2382,376.2382,1910.0
2020-12-15 15:30:00,391.69,391.77,391.37,391.37,3455.0,376.2094,376.2862,375.902,375.902,3455.0
2020-12-15 15:35:00,391.45,392.05,391.39,392.05,3291.0,375.9789,376.5551,375.9212,376.5551,3291.0
2020-12-15 15:40:00,392.07,392.84,391.88,392.79,6182.0,376.5744,377.3139,376.3919,377.2659,6182.0
2020-12-15 15:45:00,392.81,392.96,392.28,392.32,7232.0,377.2851,377.4292,376.7761,376.8145,7232.0
2020-12-15 15:50:00,392.22,392.39,391.41,391.84,14768.0,376.7184,376.8817,375.9404,376.3534,14768.0
2020-12-15 15:55:00,391.8,392.7,391.52,392.33,18807.0,376.315,377.1795,376.0461,376.8241,18807.0
2020-12-16 09:30:00,392.0,392.16,388.26,389.03,14524.0,376.5071,376.6608,372.9149,373.6545,14524.0
2020-12-16 09:35:00,388.63,389.12,386.51,386.51,3219.0,373.2703,373.7409,371.2341,371.2341,3219.0
2020-12-16 09:40:00,386.74,387.18,386.23,387.18,2967.0,371.455,371.8776,370.9652,371.8776,2967.0
2020-12-16 09:45:00,386.68,387.92,386.26,387.91,6656.0,371.3974,372.5884,370.994,372.5788,6656.0
2020-12-16 09:50:00,387.83,388.45,387.29,387.29,4032.0,372.5019,373.0974,371.9833,371.9833,4032.0
2020-12-16 09:55:00,387.23,388.13,386.5,387.06,6551.0,371.9256,372.7901,371.2245,371.7624,6551.0
2020-12-16 10:00:00,387.46,388.0,387.45,388.0,9283.0,372.1466,372.6652,372.1369,372.6652,9283.0
2020-12-16 10:05:00,388.62,389.44,388.3,388.46,10383.0,373.2607,374.0483,372.9534,373.107,10383.0
2020-12-16 10:10:00,388.83,389.11,388.22,388.26,4470.0,373.4624,373.7313,372.8765,372.9149,4470.0
2020-12-16 10:15:00,388.53,388.73,387.51,388.73,5798.0,373.1743,373.3664,372.1946,373.3664,5798.0
2020-12-16 10:20:00,388.78,390.19,388.28,390.13,9338.0,373.4144,374.7687,372.9341,374.711,9338.0
2020-12-16 10:25:00,390.02,390.21,389.0,389.15,5047.0,374.6054,374.7879,373.6257,373.7698,5047.0
2020-12-16 10:30:00,389.05,389.83,388.09,388.74,9380.0,373.6737,374.4229,372.7517,373.376,9380.0
2020-12-16 10:35:00,388.88,389.0,388.29,388.98,4761.0,373.5104,373.6257,372.9437,373.6065,4761.0
2020-12-16 10:40:00,388.67,389.79,388.67,389.27,8483.0,373.3087,374.3845,373.3087,373.885,8483.0
2020-12-16 10:45:00,388.93,389.6,388.33,388.9,9653.0,373.5585,374.202,372.9822,373.5296,9653.0
2020-12-16 10:50:00,388.81,389.11,388.28,388.34,5320.0,373.4432,373.7313,372.9341,372.9918,5320.0
2020-12-16 10:55:00,388.35,388.35,387.73,387.82,2899.0,373.0014,373.0014,372.4059,372.4923,2899.0
2020-12-16 11:00:00,387.82,388.08,387.24,388.08,8162.0,372.4923,372.742,371.9352,372.742,8162.0
2020-12-16 11:05:00,388.0,388.11,387.68,387.69,5418.0,372.6652,372.7709,372.3579,372.3675,5418.0
2020-12-16 11:10:00,387.69,387.83,386.75,387.61,19197.0,372.3675,372.5019,371.4646,372.2906,19197.0
2020-12-16 11:15:00,388.74,389.33,388.29,388.29,3338.0,373.376,373.9426,372.9437,372.9437,3338.0
2020-12-16 11:20:00,388.16,388.52,388.0,388.38,3449.0,372.8189,373.1647,372.6652,373.0302,3449.0
2020-12-16 11:25:00,388.38,389.26,388.38,388.75,4261.0,373.0302,373.8754,373.0302,373.3856,4261.0
2020-12-16 11:30:00,388.74,388.8,388.15,388.56,4035.0,373.376,373.4336,372.8093,373.2031,4035.0
2020-12-16 11:35:00,388.62,388.62,386.88,386.88,2909.0,373.2607,373.2607,371.5895,371.5895,2909.0
2020-12-16 11:40:00,387.41,387.84,387.27,387.83,2363.0,372.0985,372.5115,371.9641,372.5019,2363.0
2020-12-16 11:45:00,387.86,387.86,387.35,387.37,4618.0,372.5307,372.5307,372.0409,372.0601,4618.0
2020-12-16 11:50:00,387.51,387.63,387.0,387.27,17421.0,372.1946,372.3098,371.7047,371.9641,17421.0
2020-12-16 11:55:00,387.11,387.11,386.54,386.54,2505.0,371.8104,371.8104,371.2629,371.2629,2505.0
2020-12-16 12:00:00,386.81,387.73,386.76,387.4,3300.0,371.5222,372.4059,371.4742,372.0889,3300.0
2020-12-16 12:05:00,387.71,388.68,387.71,388.68,1299.0,372.3867,373.3183,372.3867,373.3183,1299.0
2020-12-16 12:10:00,388.53,388.73,388.48,388.73,850.0,373.1743,373.3664,373.1262,373.3664,850.0
2020-12-16 12:15:00,388.54,388.58,388.34,388.58,5100.0,373.1839,373.2223,372.9918,373.2223,5100.0
2020-12-16 12:20:00,388.77,389.24,388.77,389.24,8271.0,373.4048,373.8562,373.4048,373.8562,8271.0
2020-12-16 12:25:00,389.48,390.74,389.4,390.55,4695.0,374.0867,375.2969,374.0099,375.1144,4695.0
2020-12-16 12:30:00,390.59,390.97,390.29,390.62,2640.0,375.1528,375.5178,374.8647,375.1817,2640.0
2020-12-16 12:35:00,390.99,391.38,390.72,390.86,1551.0,375.537,375.9116,375.2777,375.4122,1551.0
2020-12-16 12:40:00,391.1,391.38,391.09,391.38,600.0,375.6427,375.9116,375.6331,375.9116,600.0
2020-12-16 12:45:00,391.43,391.84,391.42,391.66,2839.0,375.9596,376.3534,375.95,376.1806,2839.0
2020-12-16 12:50:00,391.54,392.07,391.53,392.07,8212.0,376.0653,376.5744,376.0557,376.5744,8212.0
2020-12-16 12:55:00,392.37,393.19,392.22,393.19,3680.0,376.8625,377.6501,376.7184,377.6501,3680.0
2020-12-16 13:00:00,393.14,393.14,392.1,392.42,2331.0,377.6021,377.6021,376.6032,376.9105,2331.0
2020-12-16 13:05:00,392.38,392.38,391.42,392.0,1400.0,376.8721,376.8721,375.95,376.5071,1400.0
2020-12-16 13:10:00,392.04,392.04,391.58,391.79,5050.0,376.5455,376.5455,376.1037,376.3054,5050.0
2020-12-16 13:15:00,391.88,392.49,391.87,392.3,1533.0,376.3919,376.9778,376.3823,376.7953,1533.0
2020-12-16 13:20:00,392.47,392.47,391.62,391.84,2940.0,376.9585,376.9585,376.1421,376.3534,2940.0
2020-12-16 13:25:00,391.73,391.9,391.73,391.9,1815.0,376.2478,376.4111,376.2478,376.4111,1815.0
2020-12-16 13:30:00,391.96,392.49,391.92,392.08,1676.0,376.4687,376.9778,376.4303,376.584,1676.0
2020-12-16 13:35:00,392.08,392.14,392.06,392.06,500.0,376.584,376.6416,376.5647,376.5647,500.0
2020-12-16 13:40:00,392.25,392.25,391.72,391.99,2100.0,376.7472,376.7472,376.2382,376.4975,2100.0
2020-12-16 13:45:00,392.06,392.61,391.75,392.39,4668.0,376.5647,377.093,376.267,376.8817,4668.0
2020-12-16 13:50:00,392.52,392.73,392.27,392.33,1800.0,377.0066,377.2083,376.7664,376.8241,1800.0
2020-12-16 13:55:00,392.55,392.92,391.86,392.22,1900.0,377.0354,377.3908,376.3727,376.7184,1900.0
2020-12-16 14:00:00,392.6,393.29,392.03,393.19,3527.0,377.0834,377.7461,376.5359,377.6501,3527.0
2020-12-16 14:05:00,393.19,393.19,392.3,392.94,6000.0,377.6501,377.6501,376.7953,377.41,6000.0
2020-12-16 14:10:00,392.3,392.54,392.08,392.54,2017.0,376.7953,377.0258,376.584,377.0258,2017.0
2020-12-16 14:15:00,392.19,392.34,391.81,392.34,3199.0,376.6896,376.8337,376.3246,376.8337,3199.0
2020-12-16 14:20:00,392.35,392.49,392.28,392.49,400.0,376.8433,376.9778,376.7761,376.9778,400.0
2020-12-16 14:25:00,392.52,392.71,392.47,392.5,2800.0,377.0066,377.1891,376.9585,376.9874,2800.0
2020-12-16 14:30:00,392.44,392.77,392.26,392.31,2774.0,376.9297,377.2467,376.7568,376.8049,2774.0
2020-12-16 14:35:00,392.72,393.97,392.63,393.97,4600.0,377.1987,378.3993,377.1122,378.3993,4600.0
2020-12-16 14:40:00,393.84,393.84,393.17,393.27,2092.0,378.2744,378.2744,377.6309,377.7269,2092.0
2020-12-16 14:45:00,393.26,393.6,393.26,393.47,2400.0,377.7173,378.0439,377.7173,377.919,2400.0
2020-12-16 14:50:00,393.25,393.82,393.23,393.5,1780.0,377.7077,378.2552,377.6885,377.9478,1780.0
2020-12-16 14:55:00,393.28,394.0,393.28,393.99,4277.0,377.7365,378.4281,377.7365,378.4185,4277.0
2020-12-16 15:00:00,393.97,395.09,393.63,394.73,7197.0,378.3993,379.475,378.0727,379.1292,7197.0
2020-12-16 15:05:00,395.22,395.23,394.61,395.12,6975.0,379.5999,379.6095,379.014,379.5038,6975.0
2020-12-16 15:10:00,395.15,395.62,395.0,395.34,11766.0,379.5326,379.984,379.3886,379.7151,11766.0
2020-12-16 15:15:00,395.4,396.0,395.28,395.98,19289.0,379.7727,380.349,379.6575,380.3298,19289.0
2020-12-16 15:20:00,396.01,396.09,395.1,395.1,7136.0,380.3586,380.4355,379.4846,379.4846,7136.0
2020-12-16 15:25:00,395.07,395.12,394.54,394.63,2772.0,379.4558,379.5038,378.9467,379.0332,2772.0
2020-12-16 15:30:00,394.8,395.51,394.8,394.96,6412.0,379.1965,379.8784,379.1965,379.3501,6412.0
2020-12-16 15:35:00,394.78,394.84,393.58,394.03,5571.0,379.1772,379.2349,378.0247,378.4569,5571.0
2020-12-16 15:40:00,394.01,394.4,393.76,394.38,3750.0,378.4377,378.8123,378.1976,378.7931,3750.0
2020-12-16 15:45:00,394.09,394.52,393.87,394.15,8803.0,378.5145,378.9275,378.3032,378.5721,8803.0
2020-12-16 15:50:00,394.28,394.28,392.82,393.59,18472.0,378.697,378.697,377.2947,378.0343,18472.0
2020-12-16 15:55:00,393.68,394.32,392.76,392.76,26885.0,378.1207,378.7354,377.2371,377.2371,26885.0
2020-12-17 09:30:00,393.64,397.3,393.49,397.3,43782.0,378.0823,381.5977,377.9382,381.5977,43782.0
2020-12-17 09:35:00,397.32,397.91,396.39,396.75,4000.0,381.6169,382.1835,380.7236,381.0694,4000.0
2020-12-17 09:40:00,396.51,397.37,395.75,396.45,17539.0,380.8389,381.6649,380.1089,380.7812,17539.0
2020-12-17 09:45:00,396.43,396.43,396.41,396.42,200.0,380.762,380.762,380.7428,380.7524,200.0
2020-12-17 09:50:00,395.59,395.77,394.84,394.84,1100.0,379.9552,380.1281,379.2349,379.2349,1100.0
2020-12-17 09:55:00,395.06,396.63,394.93,395.56,8095.0,379.4462,380.9541,379.3213,379.9264,8095.0
2020-12-17 10:00:00,395.32,395.92,395.25,395.52,4905.0,379.6959,380.2722,379.6287,379.888,4905.0
2020-12-17 10:05:00,395.8,396.68,395.5,396.48,5561.0,380.1569,381.0022,379.8688,380.8101,5561.0
2020-12-17 10:10:00,396.14,396.53,396.07,396.16,2896.0,380.4835,380.8581,380.4163,380.5027,2896.0
2020-12-17 10:15:00,396.15,396.35,395.76,396.0,3180.0,380.4931,380.6852,380.1185,380.349,3180.0
2020-12-17 10:20:00,396.37,397.2,396.04,396.5,7979.0,380.7044,381.5016,380.3874,380.8293,7979.0
2020-12-17 10:25:00,395.83,396.17,395.73,395.85,9752.0,380.1857,380.5123,380.0897,380.205,9752.0
2020-12-17 10:30:00,395.77,396.19,395.76,396.08,8118.0,380.1281,380.5315,380.1185,380.4259,8118.0
2020-12-17 10:35:00,396.13,397.0,395.92,397.0,6330.0,380.4739,381.3095,380.2722,381.3095,6330.0
2020-12-17 10:40:00,396.99,397.06,396.36,396.36,3958.0,381.2999,381.3671,380.6948,380.6948,3958.0
2020-12-17 10:45:00,396.63,396.86,396.42,396.68,3152.0,380.9541,381.175,380.7524,381.0022,3152.0
2020-12-17 10:50:00,396.82,397.73,396.82,397.46,1993.0,381.1366,382.0107,381.1366,381.7513,1993.0
2020-12-17 10:55:00,397.71,397.71,397.13,397.13,2800.0,381.9914,381.9914,381.4344,381.4344,2800.0
2020-12-17 11:00:00,396.89,397.09,396.53,396.53,2800.0,381.2039,381.396,380.8581,380.8581,2800.0
2020-12-17 11:05:00,395.89,396.87,395.88,396.87,7942.0,380.2434,381.1846,380.2338,381.1846,7942.0
2020-12-17 11:10:00,396.97,396.98,396.56,396.56,2682.0,381.2807,381.2903,380.8869,380.8869,2682.0
2020-12-17 11:15:00,396.95,397.27,396.95,397.27,1000.0,381.2615,381.5688,381.2615,381.5688,1000.0
2020-12-17 11:20:00,397.3,397.6,396.98,396.98,900.0,381.5977,381.8858,381.2903,381.2903,900.0
2020-12-17 11:25:00,397.3,397.69,397.01,397.48,3914.0,381.5977,381.9722,381.3191,381.7705,3914.0
2020-12-17 11:30:00,397.32,397.42,397.26,397.42,1717.0,381.6169,381.7129,381.5592,381.7129,1717.0
2020-12-17 11:35:00,397.32,397.33,396.94,397.14,1200.0,381.6169,381.6265,381.2519,381.444,1200.0
2020-12-17 11:40:00,397.03,397.88,396.94,397.66,2400.0,381.3383,382.1547,381.2519,381.9434,2400.0
2020-12-17 11:45:00,397.66,397.78,397.66,397.74,597.0,381.9434,382.0587,381.9434,382.0203,597.0
2020-12-17 11:50:00,397.85,398.08,397.12,397.28,3269.0,382.1259,382.3468,381.4248,381.5784,3269.0
2020-12-17 11:55:00,397.36,397.61,396.93,397.41,4992.0,381.6553,381.8954,381.2423,381.7033,4992.0
2020-12-17 12:00:00,397.36,397.36,396.45,396.58,3831.0,381.6553,381.6553,380.7812,380.9061,3831.0
2020-12-17 12:05:00,396.6,396.73,395.73,395.87,7484.0,380.9253,381.0502,380.0897,380.2242,7484.0
2020-12-17 12:10:00,395.84,396.33,395.6,396.31,3010.0,380.1954,380.666,379.9648,380.6468,3010.0
2020-12-17 12:15:00,395.95,396.61,395.95,396.46,3660.0,380.301,380.9349,380.301,380.7908,3660.0
2020-12-17 12:20:00,396.35,397.47,396.31,397.25,3903.0,380.6852,381.7609,380.6468,381.5496,3903.0
2020-12-17 12:25:00,397.15,397.31,396.86,397.0,7954.0,381.4536,381.6073,381.175,381.3095,7954.0
2020-12-17 12:30:00,397.15,397.23,396.83,396.95,2400.0,381.4536,381.5304,381.1462,381.2615,2400.0
2020-12-17 12:35:00,396.98,397.28,396.88,396.89,1404.0,381.2903,381.5784,381.1942,381.2039,1404.0
2020-12-17 12:40:00,397.0,398.18,397.0,397.46,10474.0,381.3095,382.4429,381.3095,381.7513,10474.0
2020-12-17 12:45:00,397.41,397.44,397.12,397.28,3307.0,381.7033,381.7321,381.4248,381.5784,3307.0
2020-12-17 12:50:00,397.31,397.35,396.71,396.71,500.0,381.6073,381.6457,381.031,381.031,500.0
2020-12-17 12:55:00,396.79,397.56,396.78,397.45,900.0,381.1078,381.8474,381.0982,381.7417,900.0
2020-12-17 13:00:00,397.23,397.65,397.22,397.59,700.0,381.5304,381.9338,381.5208,381.8762,700.0
2020-12-17 13:05:00,397.74,397.85,397.61,397.85,1000.0,382.0203,382.1259,381.8954,382.1259,1000.0
2020-12-17 13:10:00,397.74,398.12,397.74,398.0,4801.0,382.0203,382.3852,382.0203,382.27,4801.0
2020-12-17 13:15:00,398.19,398.57,398.15,398.25,3800.0,382.4525,382.8175,382.4141,382.5101,3800.0
2020-12-17 13:20:00,397.98,397.98,397.51,397.51,600.0,382.2508,382.2508,381.7994,381.7994,600.0
2020-12-17 13:25:00,397.84,397.86,397.62,397.62,1763.0,382.1163,382.1355,381.905,381.905,1763.0
2020-12-17 13:30:00,397.37,397.37,396.84,396.84,600.0,381.6649,381.6649,381.1558,381.1558,600.0
2020-12-17 13:35:00,396.52,396.92,396.46,396.92,1605.0,380.8485,381.2327,380.7908,381.2327,1605.0
2020-12-17 13:40:00,396.85,397.06,396.63,396.99,1846.0,381.1654,381.3671,380.9541,381.2999,1846.0
2020-12-17 13:45:00,396.92,396.94,396.71,396.8,2348.0,381.2327,381.2519,381.031,381.1174,2348.0
2020-12-17 13:50:00,396.75,397.01,396.6,396.6,1100.0,381.0694,381.3191,380.9253,380.9253,1100.0
2020-12-17 13:55:00,396.52,397.12,396.51,397.05,1470.0,380.8485,381.4248,380.8389,381.3575,1470.0
2020-12-17 14:00:00,396.97,397.03,396.79,396.89,1216.0,381.2807,381.3383,381.1078,381.2039,1216.0
2020-12-17 14:05:00,397.15,397.58,396.76,396.91,2206.0,381.4536,381.8666,381.079,381.2231,2206.0
2020-12-17 14:10:00,397.03,397.16,396.74,396.84,2020.0,381.3383,381.4632,381.0598,381.1558,2020.0
2020-12-17 14:15:00,397.09,397.67,397.08,397.35,1802.0,381.396,381.953,381.3863,381.6457,1802.0
2020-12-17 14:20:00,397.55,397.55,397.36,397.36,300.0,381.8378,381.8378,381.6553,381.6553,300.0
2020-12-17 14:25:00,397.53,397.82,397.38,397.79,2137.0,381.8186,382.0971,381.6745,382.0683,2137.0
2020-12-17 14:30:00,397.91,398.05,397.91,398.02,2152.0,382.1835,382.318,382.1835,382.2892,2152.0
2020-12-17 14:35:00,397.94,398.18,397.83,398.02,2585.0,382.2124,382.4429,382.1067,382.2892,2585.0
2020-12-17 14:40:00,398.15,398.17,397.83,397.83,1200.0,382.4141,382.4333,382.1067,382.1067,1200.0
2020-12-17 14:45:00,397.99,398.08,397.94,398.08,600.0,382.2604,382.3468,382.2124,382.3468,600.0
2020-12-17 14:50:00,397.96,398.66,397.95,398.3,5266.0,382.2316,382.9039,382.222,382.5581,5266.0
2020-12-17 14:55:00,398.26,398.44,397.83,397.9,5101.0,382.5197,382.6926,382.1067,382.1739,5101.0
2020-12-17 15:00:00,397.86,398.12,397.86,397.98,6139.0,382.1355,382.3852,382.1355,382.2508,6139.0
2020-12-17 15:05:00,397.86,397.94,397.46,397.5,3814.0,382.1355,382.2124,381.7513,381.7897,3814.0
2020-12-17 15:10:00,397.48,397.75,397.48,397.56,1767.0,381.7705,382.0299,381.7705,381.8474,1767.0
2020-12-17 15:15:00,397.52,397.52,396.75,396.85,3675.0,381.809,381.809,381.0694,381.1654,3675.0
2020-12-17 15:20:00,396.87,397.32,396.68,397.32,2769.0,381.1846,381.6169,381.0022,381.6169,2769.0
2020-12-17 15:25:00,397.37,397.75,397.37,397.48,2979.0,381.6649,382.0299,381.6649,381.7705,2979.0
2020-12-17 15:30:00,397.37,397.52,397.16,397.22,1500.0,381.6649,381.809,381.4632,381.5208,1500.0
2020-12-17 15:35:00,397.38,398.25,397.22,398.06,3646.0,381.6745,382.5101,381.5208,382.3276,3646.0
2020-12-17 15:40:00,398.0,398.06,397.18,397.25,3100.0,382.27,382.3276,381.4824,381.5496,3100.0
2020-12-17 15:45:00,397.36,397.5,396.85,396.96,8005.0,381.6553,381.7897,381.1654,381.2711,8005.0
2020-12-17 15:50:00,397.21,397.25,396.23,396.23,11992.0,381.5112,381.5496,380.5699,380.5699,11992.0
2020-12-17 15:55:00,396.33,396.62,395.48,396.35,19264.0,380.666,380.9445,379.8496,380.6852,19264.0
2020-12-18 09:30:00,396.17,397.13,394.0,395.26,90866.0,380.5123,381.4344,378.4281,379.6383,90866.0
2020-12-18 09:35:00,394.56,395.21,393.58,395.0,7806.0,378.9659,379.5903,378.0247,379.3886,7806.0
2020-12-18 09:40:00,394.85,396.71,394.67,394.98,21490.0,379.2445,381.031,379.0716,379.3693,21490.0
2020-12-18 09:45:00,394.86,395.36,394.21,394.54,13070.0,379.2541,379.7343,378.6298,378.9467,13070.0
2020-12-18 09:50:00,394.39,394.5,392.17,393.02,5550.0,378.8027,378.9083,376.6704,377.4868,5550.0
2020-12-18 09:55:00,393.58,393.72,392.63,393.19,1965.0,378.0247,378.1591,377.1122,377.6501,1965.0
2020-12-18 10:00:00,393.35,394.21,392.35,393.69,6274.0,377.8038,378.6298,376.8433,378.1303,6274.0
2020-12-18 10:05:00,394.26,395.1,394.26,395.0,4711.0,378.6778,379.4846,378.6778,379.3886,4711.0
2020-12-18 10:10:00,394.89,395.5,394.72,395.5,3263.0,379.2829,379.8688,379.1196,379.8688,3263.0
2020-12-18 10:15:00,395.43,395.62,394.92,395.32,2322.0,379.8016,379.984,379.3117,379.6959,2322.0
2020-12-18 10:20:00,395.0,395.12,393.97,394.55,7096.0,379.3886,379.5038,378.3993,378.9563,7096.0
2020-12-18 10:25:00,394.86,394.98,393.33,393.38,900.0,379.2541,379.3693,377.7846,377.8326,900.0
2020-12-18 10:30:00,393.43,393.43,392.32,392.79,1415.0,377.8806,377.8806,376.8145,377.2659,1415.0
2020-12-18 10:35:00,392.27,392.89,392.27,392.89,2795.0,376.7664,377.3619,376.7664,377.3619,2795.0
2020-12-18 10:40:00,393.05,393.28,392.73,392.76,970.0,377.5156,377.7365,377.2083,377.2371,970.0
2020-12-18 10:45:00,392.35,392.5,391.69,391.91,1546.0,376.8433,376.9874,376.2094,376.4207,1546.0
2020-12-18 10:50:00,391.75,392.56,391.51,392.56,1356.0,376.267,377.045,376.0365,377.045,1356.0
2020-12-18 10:55:00,392.48,392.82,392.48,392.82,907.0,376.9681,377.2947,376.9681,377.2947,907.0
2020-12-18 11:00:00,393.0,393.45,392.87,392.94,2197.0,377.4676,377.8998,377.3427,377.41,2197.0
2020-12-18 11:05:00,393.29,393.55,393.04,393.16,1963.0,377.7461,377.9959,377.506,377.6213,1963.0
2020-12-18 11:10:00,393.09,393.32,392.98,393.0,4325.0,377.554,377.775,377.4484,377.4676,4325.0
2020-12-18 11:15:00,392.88,393.04,392.3,392.66,1576.0,377.3523,377.506,376.7953,377.141,1576.0
2020-12-18 11:20:00,392.48,392.58,392.36,392.58,902.0,376.9681,377.0642,376.8529,377.0642,902.0
2020-12-18 11:25:00,392.75,393.0,390.94,391.09,3764.0,377.2275,377.4676,375.489,375.6331,3764.0
2020-12-18 11:30:00,391.33,391.75,391.33,391.64,909.0,375.8636,376.267,375.8636,376.1613,909.0
2020-12-18 11:35:00,391.42,391.64,391.1,391.22,4664.0,375.95,376.1613,375.6427,375.7579,4664.0
2020-12-18 11:40:00,391.04,391.04,390.14,390.14,1386.0,375.5851,375.5851,374.7206,374.7206,1386.0
2020-12-18 11:45:00,390.71,390.94,390.71,390.8,600.0,375.2681,375.489,375.2681,375.3545,600.0
2020-12-18 11:50:00,390.89,391.17,390.56,390.56,2084.0,375.441,375.7099,375.124,375.124,2084.0
2020-12-18 11:55:00,390.31,390.6,390.29,390.29,4191.0,374.8839,375.1625,374.8647,374.8647,4191.0
2020-12-18 12:00:00,390.06,390.06,389.68,389.68,1225.0,374.6438,374.6438,374.2788,374.2788,1225.0
2020-12-18 12:05:00,389.46,389.46,388.61,388.87,5789.0,374.0675,374.0675,373.2511,373.5008,5789.0
2020-12-18 12:10:00,389.17,389.87,389.17,389.87,2854.0,373.789,374.4613,373.789,374.4613,2854.0
2020-12-18 12:15:00,389.86,390.52,389.72,390.52,3749.0,374.4517,375.0856,374.3172,375.0856,3749.0
2020-12-18 12:20:00,390.47,390.93,390.45,390.45,4131.0,375.0376,375.4794,375.0184,375.0184,4131.0
2020-12-18 12:25:00,390.45,390.45,389.9,389.91,1500.0,375.0184,375.0184,374.4901,374.4997,1500.0
2020-12-18 12:30:00,389.91,389.91,389.5,389.7,1203.0,374.4997,374.4997,374.1059,374.298,1203.0
2020-12-18 12:35:00,389.83,390.57,389.82,390.57,2058.0,374.4229,375.1336,374.4133,375.1336,2058.0
2020-12-18 12:40:00,390.43,390.47,390.05,390.05,1770.0,374.9992,375.0376,374.6342,374.6342,1770.0
2020-12-18 12:45:00,389.6,390.04,388.98,389.16,4734.0,374.202,374.6246,373.6065,373.7794,4734.0
2020-12-18 12:50:00,389.25,389.5,388.73,388.76,1234.0,373.8658,374.1059,373.3664,373.3952,1234.0
2020-12-18 12:55:00,388.73,388.78,388.04,388.78,2876.0,373.3664,373.4144,372.7036,373.4144,2876.0
2020-12-18 13:00:00,388.74,388.99,388.65,388.91,1338.0,373.376,373.6161,373.2895,373.5392,1338.0
2020-12-18 13:05:00,389.05,389.36,388.85,388.85,3476.0,373.6737,373.9715,373.4816,373.4816,3476.0
2020-12-18 13:10:00,388.81,388.84,388.5,388.75,2456.0,373.4432,373.472,373.1454,373.3856,2456.0
2020-12-18 13:15:00,388.5,388.53,388.06,388.43,2209.0,373.1454,373.1743,372.7228,373.0782,2209.0
2020-12-18 13:20:00,388.27,388.27,387.89,388.03,832.0,372.9245,372.9245,372.5596,372.694,832.0
2020-12-18 13:25:00,388.48,388.68,388.47,388.55,1400.0,373.1262,373.3183,373.1166,373.1935,1400.0
2020-12-18 13:30:00,388.39,388.42,387.81,387.81,1599.0,373.0398,373.0686,372.4827,372.4827,1599.0
2020-12-18 13:35:00,387.99,388.65,387.85,388.34,3147.0,372.6556,373.2895,372.5211,372.9918,3147.0
2020-12-18 13:40:00,388.31,388.89,388.31,388.84,1761.0,372.963,373.52,372.963,373.472,1761.0
2020-12-18 13:45:00,388.7,388.94,388.5,388.5,1356.0,373.3375,373.5681,373.1454,373.1454,1356.0
2020-12-18 13:50:00,388.58,388.6,388.11,388.19,1371.0,373.2223,373.2415,372.7709,372.8477,1371.0
2020-12-18 13:55:00,388.21,388.68,388.21,388.63,600.0,372.8669,373.3183,372.8669,373.2703,600.0
2020-12-18 14:00:00,388.62,388.62,387.47,387.58,2106.0,373.2607,373.2607,372.1562,372.2618,2106.0
2020-12-18 14:05:00,387.26,387.87,387.26,387.87,860.0,371.9545,372.5403,371.9545,372.5403,860.0
2020-12-18 14:10:00,387.72,387.81,387.52,387.6,1642.0,372.3963,372.4827,372.2042,372.281,1642.0
2020-12-18 14:15:00,387.72,388.71,387.55,388.71,13150.0,372.3963,373.3471,372.233,373.3471,13150.0
2020-12-18 14:20:00,388.71,389.4,388.71,389.1,1200.0,373.3471,374.0099,373.3471,373.7217,1200.0
2020-12-18 14:25:00,388.96,389.1,388.87,389.09,1635.0,373.5873,373.7217,373.5008,373.7121,1635.0
2020-12-18 14:30:00,389.17,389.5,389.16,389.24,2100.0,373.789,374.1059,373.7794,373.8562,2100.0
2020-12-18 14:35:00,389.28,389.49,389.12,389.12,400.0,373.8946,374.0963,373.7409,373.7409,400.0
2020-12-18 14:40:00,389.05,389.19,388.69,388.77,1973.0,373.6737,373.8082,373.3279,373.4048,1973.0
2020-12-18 14:45:00,388.83,389.14,388.8,388.95,1591.0,373.4624,373.7602,373.4336,373.5777,1591.0
2020-12-18 14:50:00,388.87,389.64,388.87,389.47,2110.0,373.5008,374.2404,373.5008,374.0771,2110.0
2020-12-18 14:55:00,389.26,389.83,389.13,389.75,2651.0,373.8754,374.4229,373.7506,374.346,2651.0
2020-12-18 15:00:00,389.96,390.31,388.36,388.51,8381.0,374.5477,374.8839,373.011,373.1551,8381.0
2020-12-18 15:05:00,388.51,389.46,388.21,388.9,7542.0,373.1551,374.0675,372.8669,373.5296,7542.0
2020-12-18 15:10:00,388.84,389.1,388.71,388.9,1730.0,373.472,373.7217,373.3471,373.5296,1730.0
2020-12-18 15:15:00,389.38,389.58,388.78,388.91,1227.0,373.9907,374.1828,373.4144,373.5392,1227.0
2020-12-18 15:20:00,389.09,389.09,388.37,388.37,2307.0,373.7121,373.7121,373.0206,373.0206,2307.0
2020-12-18 15:25:00,388.59,388.59,387.82,387.82,3395.0,373.2319,373.2319,372.4923,372.4923,3395.0
2020-12-18 15:30:00,387.79,388.03,387.43,387.82,4463.0,372.4635,372.694,372.1177,372.4923,4463.0
2020-12-18 15:35:00,388.03,388.68,388.02,388.65,2716.0,372.694,373.3183,372.6844,373.2895,2716.0
2020-12-18 15:40:00,388.63,389.39,388.11,389.38,4714.0,373.2703,374.0003,372.7709,373.9907,4714.0
2020-12-18 15:45:00,389.38,390.72,389.2,390.72,6070.0,373.9907,375.2777,373.8178,375.2777,6070.0
2020-12-18 15:50:00,390.67,392.05,390.16,391.57,17517.0,375.2297,376.5551,374.7398,376.0941,17517.0
2020-12-18 15:55:00,392.0,392.59,391.37,391.61,37177.0,376.5071,377.0738,375.902,376.1325,37177.0
2020-12-21 09:30:00,386.58,388.48,384.43,387.58,15424.0,371.3013,373.1262,369.2363,372.2618,15424.0
2020-12-21 09:35:00,386.13,387.35,385.82,387.35,510.0,370.8691,372.0409,370.5714,372.0409,510.0
2020-12-21 09:40:00,387.23,387.58,386.35,387.09,4643.0,371.9256,372.2618,371.0804,371.7912,4643.0
2020-12-21 09:45:00,387.53,387.58,386.32,387.22,5997.0,372.2138,372.2618,371.0516,371.916,5997.0
2020-12-21 09:50:00,387.41,388.34,386.96,387.04,4298.0,372.0985,372.9918,371.6663,371.7432,4298.0
2020-12-21 09:55:00,387.09,387.68,384.32,384.32,4491.0,371.7912,372.3579,369.1307,369.1307,4491.0
2020-12-21 10:00:00,384.97,385.05,382.05,382.26,8749.0,369.755,369.8318,366.9504,367.1521,8749.0
2020-12-21 10:05:00,382.52,384.85,381.24,384.85,3903.0,367.4018,369.6397,366.1724,369.6397,3903.0
2020-12-21 10:10:00,384.94,386.13,384.82,384.89,2539.0,369.7262,370.8691,369.6109,369.6781,2539.0
2020-12-21 10:15:00,384.68,385.37,382.54,383.91,4343.0,369.4764,370.1392,367.421,368.7369,4343.0
2020-12-21 10:20:00,383.63,385.68,383.22,385.68,1658.0,368.4679,370.4369,368.0741,370.4369,1658.0
2020-12-21 10:25:00,385.43,385.44,384.0,384.34,1729.0,370.1968,370.2064,368.8233,369.1499,1729.0
2020-12-21 10:30:00,384.16,384.41,383.69,384.22,1153.0,368.977,369.2171,368.5256,369.0346,1153.0
2020-12-21 10:35:00,384.46,385.01,383.37,385.0,2962.0,369.2651,369.7934,368.2182,369.7838,2962.0
2020-12-21 10:40:00,384.84,384.97,383.87,384.35,3212.0,369.6301,369.755,368.6984,369.1595,3212.0
2020-12-21 10:45:00,384.13,384.4,383.54,383.58,1493.0,368.9482,369.2075,368.3815,368.4199,1493.0
2020-12-21 10:50:00,383.83,384.12,383.29,383.88,3429.0,368.66,368.9386,368.1414,368.708,3429.0
2020-12-21 10:55:00,384.05,385.5,383.97,385.18,4111.0,368.8713,370.264,368.7945,369.9567,4111.0
2020-12-21 11:00:00,384.56,385.91,384.0,385.91,963.0,369.3612,370.6578,368.8233,370.6578,963.0
2020-12-21 11:05:00,386.0,386.25,385.44,386.25,1325.0,370.7443,370.9844,370.2064,370.9844,1325.0
2020-12-21 11:10:00,386.26,386.26,385.8,386.0,1400.0,370.994,370.994,370.5522,370.7443,1400.0
2020-12-21 11:15:00,386.21,386.21,385.3,385.76,4486.0,370.946,370.946,370.0719,370.5137,4486.0
2020-12-21 11:20:00,385.99,386.6,385.98,386.29,1100.0,370.7347,371.3205,370.725,371.0228,1100.0
2020-12-21 11:25:00,386.14,386.38,385.94,386.33,1600.0,370.8787,371.1092,370.6866,371.0612,1600.0
2020-12-21 11:30:00,386.45,386.49,385.93,385.94,1602.0,371.1765,371.2149,370.677,370.6866,1602.0
2020-12-21 11:35:00,386.09,386.64,385.91,386.64,2748.0,370.8307,371.359,370.6578,371.359,2748.0
2020-12-21 11:40:00,386.38,386.85,386.16,386.34,1700.0,371.1092,371.5607,370.8979,371.0708,1700.0
2020-12-21 11:45:00,386.47,386.63,386.38,386.63,800.0,371.1957,371.3494,371.1092,371.3494,800.0
2020-12-21 11:50:00,386.4,386.86,385.99,386.72,2822.0,371.1284,371.5703,370.7347,371.4358,2822.0
2020-12-21 11:55:00,386.52,386.52,386.37,386.37,900.0,371.2437,371.2437,371.0996,371.0996,900.0
2020-12-21 12:00:00,386.59,387.1,386.42,387.06,1500.0,371.3109,371.8008,371.1477,371.7624,1500.0
2020-12-21 12:05:00,386.89,386.89,386.61,386.75,1159.0,371.5991,371.5991,371.3301,371.4646,1159.0
2020-12-21 12:10:00,386.91,387.13,386.67,386.7,1377.0,371.6183,371.8296,371.3878,371.4166,1377.0
2020-12-21 12:15:00,386.8,387.47,386.8,386.95,2007.0,371.5126,372.1562,371.5126,371.6567,2007.0
2020-12-21 12:20:00,387.1,388.0,387.05,388.0,1401.0,371.8008,372.6652,371.7528,372.6652,1401.0
2020-12-21 12:25:00,387.8,388.07,387.67,388.05,2423.0,372.4731,372.7324,372.3483,372.7132,2423.0
2020-12-21 12:30:00,387.92,388.41,387.92,387.93,1192.0,372.5884,373.059,372.5884,372.598,1192.0
2020-12-21 12:35:00,387.78,388.02,387.77,387.96,800.0,372.4539,372.6844,372.4443,372.6268,800.0
2020-12-21 12:40:00,387.94,388.11,387.82,387.9,7385.0,372.6076,372.7709,372.4923,372.5692,7385.0
2020-12-21 12:45:00,387.98,388.65,387.79,388.34,1112.0,372.646,373.2895,372.4635,372.9918,1112.0
2020-12-21 12:50:00,388.58,389.0,388.42,388.57,2681.0,373.2223,373.6257,373.0686,373.2127,2681.0
2020-12-21 12:55:00,388.63,388.71,388.28,388.33,1400.0,373.2703,373.3471,372.9341,372.9822,1400.0
2020-12-21 13:00:00,388.3,388.64,388.14,388.18,1100.0,372.9534,373.2799,372.7997,372.8381,1100.0
2020-12-21 13:05:00,388.22,388.22,387.85,388.06,2706.0,372.8765,372.8765,372.5211,372.7228,2706.0
2020-12-21 13:10:00,387.79,387.93,387.79,387.93,300.0,372.4635,372.598,372.4635,372.598,300.0
2020-12-21 13:15:00,388.0,388.0,387.7,387.92,800.0,372.6652,372.6652,372.3771,372.5884,800.0
2020-12-21 13:20:00,388.11,388.11,387.92,388.06,560.0,372.7709,372.7709,372.5884,372.7228,560.0
2020-12-21 13:25:00,387.87,389.02,387.87,388.82,1938.0,372.5403,373.6449,372.5403,373.4528,1938.0
2020-12-21 13:30:00,388.95,389.43,388.76,388.77,808.0,373.5777,374.0387,373.3952,373.4048,808.0
2020-12-21 13:35:00,388.64,388.66,388.45,388.65,914.0,373.2799,373.2991,373.0974,373.2895,914.0
2020-12-21 13:40:00,388.8,389.08,388.8,389.08,600.0,373.4336,373.7025,373.4336,373.7025,600.0
2020-12-21 13:45:00,389.08,389.13,388.81,388.88,2849.0,373.7025,373.7506,373.4432,373.5104,2849.0
2020-12-21 13:50:00,389.09,389.09,388.8,388.9,1056.0,373.7121,373.7121,373.4336,373.5296,1056.0
2020-12-21 13:55:00,389.22,389.34,388.61,389.34,1562.0,373.837,373.9523,373.2511,373.9523,1562.0
2020-12-21 14:00:00,388.9,389.29,388.67,389.28,4215.0,373.5296,373.9042,373.3087,373.8946,4215.0
2020-12-21 14:05:00,389.3,390.12,389.2,390.12,3656.0,373.9138,374.7014,373.8178,374.7014,3656.0
2020-12-21 14:10:00,390.07,390.15,388.86,389.16,5753.0,374.6534,374.7302,373.4912,373.7794,5753.0
2020-12-21 14:15:00,389.24,389.67,389.12,389.48,883.0,373.8562,374.2692,373.7409,374.0867,883.0
2020-12-21 14:20:00,389.57,389.57,389.25,389.26,1157.0,374.1732,374.1732,373.8658,373.8754,1157.0
2020-12-21 14:25:00,389.21,389.31,389.19,389.29,700.0,373.8274,373.9234,373.8082,373.9042,700.0
2020-12-21 14:30:00,389.27,389.52,389.16,389.17,1418.0,373.885,374.1251,373.7794,373.789,1418.0
2020-12-21 14:35:00,389.26,389.57,389.22,389.22,800.0,373.8754,374.1732,373.837,373.837,800.0
2020-12-21 14:40:00,389.3,389.66,389.3,389.61,600.0,373.9138,374.2596,373.9138,374.2116,600.0
2020-12-21 14:45:00,389.55,389.65,389.31,389.42,1185.0,374.154,374.25,373.9234,374.0291,1185.0
2020-12-21 14:50:00,389.32,389.52,389.28,389.4,2298.0,373.933,374.1251,373.8946,374.0099,2298.0
2020-12-21 14:55:00,389.33,389.36,388.99,389.06,1000.0,373.9426,373.9715,373.6161,373.6833,1000.0
2020-12-21 15:00:00,389.13,389.32,388.75,389.08,1905.0,373.7506,373.933,373.3856,373.7025,1905.0
2020-12-21 15:05:00,388.85,388.96,387.44,387.44,4229.0,373.4816,373.5873,372.1273,372.1273,4229.0
2020-12-21 15:10:00,387.42,387.82,386.56,387.82,7111.0,372.1081,372.4923,371.2821,372.4923,7111.0
2020-12-21 15:15:00,387.5,387.99,387.38,387.54,3355.0,372.185,372.6556,372.0697,372.2234,3355.0
2020-12-21 15:20:00,387.61,387.61,387.33,387.57,2246.0,372.2906,372.2906,372.0217,372.2522,2246.0
2020-12-21 15:25:00,387.49,387.57,387.25,387.5,1670.0,372.1754,372.2522,371.9449,372.185,1670.0
2020-12-21 15:30:00,387.51,387.73,387.25,387.38,3511.0,372.1946,372.4059,371.9449,372.0697,3511.0
2020-12-21 15:35:00,387.46,388.23,387.46,388.14,7561.0,372.1466,372.8861,372.1466,372.7997,7561.0
2020-12-21 15:40:00,388.27,388.45,387.46,387.69,5530.0,372.9245,373.0974,372.1466,372.3675,5530.0
2020-12-21 15:45:00,387.55,388.25,387.51,387.9,5645.0,372.233,372.9053,372.1946,372.5692,5645.0
2020-12-21 15:50:00,387.71,388.38,387.14,388.38,17281.0,372.3867,373.0302,371.8392,373.0302,17281.0
2020-12-21 15:55:00,388.4,389.3,387.85,389.23,33509.0,373.0494,373.9138,372.5211,373.8466,33509.0
2020-12-22 09:30:00,388.32,390.12,386.62,387.19,12939.0,372.9726,374.7014,371.3398,371.8872,12939.0
2020-12-22 09:35:00,387.47,388.58,387.26,387.69,4976.0,372.1562,373.2223,371.9545,372.3675,4976.0
2020-12-22 09:40:00,387.35,387.8,387.04,387.63,1832.0,372.0409,372.4731,371.7432,372.3098,1832.0
2020-12-22 09:45:00,388.0,388.0,387.33,387.34,700.0,372.6652,372.6652,372.0217,372.0313,700.0
2020-12-22 09:50:00,387.26,387.48,384.47,384.98,3713.0,371.9545,372.1658,369.2747,369.7646,3713.0
2020-12-22 09:55:00,385.13,386.15,384.94,386.15,3081.0,369.9086,370.8883,369.7262,370.8883,3081.0
2020-12-22 10:00:00,386.23,387.17,385.97,386.71,2800.0,370.9652,371.868,370.7154,371.4262,2800.0
2020-12-22 10:05:00,386.53,387.11,386.47,387.11,600.0,371.2533,371.8104,371.1957,371.8104,600.0
2020-12-22 10:10:00,386.76,388.01,386.25,388.01,28254.0,371.4742,372.6748,370.9844,372.6748,28254.0
2020-12-22 10:15:00,387.5,387.71,387.11,387.63,1704.0,372.185,372.3867,371.8104,372.3098,1704.0
2020-12-22 10:20:00,387.83,388.11,387.64,387.79,2994.0,372.5019,372.7709,372.3194,372.4635,2994.0
2020-12-22 10:25:00,387.76,388.29,387.76,388.06,1852.0,372.4347,372.9437,372.4347,372.7228,1852.0
2020-12-22 10:30:00,387.91,388.4,387.77,388.02,2100.0,372.5788,373.0494,372.4443,372.6844,2100.0
2020-12-22 10:35:00,388.01,388.06,387.45,387.72,3499.0,372.6748,372.7228,372.1369,372.3963,3499.0
2020-12-22 10:40:00,387.67,387.87,387.24,387.31,2211.0,372.3483,372.5403,371.9352,372.0025,2211.0
2020-12-22 10:45:00,387.29,388.05,387.28,387.63,1005.0,371.9833,372.7132,371.9737,372.3098,1005.0
2020-12-22 10:50:00,387.38,387.84,387.38,387.84,600.0,372.0697,372.5115,372.0697,372.5115,600.0
2020-12-22 10:55:00,387.78,388.36,387.78,388.14,3201.0,372.4539,373.011,372.4539,372.7997,3201.0
2020-12-22 11:00:00,388.15,388.67,388.15,388.33,2302.0,372.8093,373.3087,372.8093,372.9822,2302.0
2020-12-22 11:05:00,388.48,388.62,388.17,388.45,4097.0,373.1262,373.2607,372.8285,373.0974,4097.0
2020-12-22 11:10:00,388.39,388.39,387.35,387.35,7102.0,373.0398,373.0398,372.0409,372.0409,7102.0
2020-12-22 11:15:00,387.56,388.17,387.34,388.17,4383.0,372.2426,372.8285,372.0313,372.8285,4383.0
2020-12-22 11:20:00,388.32,389.2,388.32,389.2,5261.0,372.9726,373.8178,372.9726,373.8178,5261.0
2020-12-22 11:25:00,388.91,388.97,388.41,388.65,2666.0,373.5392,373.5969,373.059,373.2895,2666.0
2020-12-22 11:30:00,388.65,388.99,388.41,388.99,3006.0,373.2895,373.6161,373.059,373.6161,3006.0
2020-12-22 11:35:00,388.99,388.99,388.72,388.83,808.0,373.6161,373.6161,373.3568,373.4624,808.0
2020-12-22 11:40:00,388.61,388.91,388.22,388.47,2233.0,373.2511,373.5392,372.8765,373.1166,2233.0
2020-12-22 11:45:00,388.47,388.47,387.88,388.27,3402.0,373.1166,373.1166,372.55,372.9245,3402.0
2020-12-22 11:50:00,388.22,388.22,387.68,388.1,1601.0,372.8765,372.8765,372.3579,372.7613,1601.0
2020-12-22 11:55:00,388.32,388.34,387.81,387.81,900.0,372.9726,372.9918,372.4827,372.4827,900.0
2020-12-22 12:00:00,387.91,387.92,387.37,387.47,2516.0,372.5788,372.5884,372.0601,372.1562,2516.0
2020-12-22 12:05:00,387.23,387.72,387.23,387.69,1517.0,371.9256,372.3963,371.9256,372.3675,1517.0
2020-12-22 12:10:00,387.77,387.96,387.64,387.83,500.0,372.4443,372.6268,372.3194,372.5019,500.0
2020-12-22 12:15:00,387.83,388.2,387.83,388.2,402.0,372.5019,372.8573,372.5019,372.8573,402.0
2020-12-22 12:20:00,388.36,388.68,388.1,388.13,2868.0,373.011,373.3183,372.7613,372.7901,2868.0
2020-12-22 12:25:00,388.16,388.39,388.09,388.09,1290.0,372.8189,373.0398,372.7517,372.7517,1290.0
2020-12-22 12:30:00,388.06,388.06,387.58,387.73,1252.0,372.7228,372.7228,372.2618,372.4059,1252.0
2020-12-22 12:35:00,387.86,387.96,387.63,387.96,1200.0,372.5307,372.6268,372.3098,372.6268,1200.0
2020-12-22 12:40:00,387.8,388.11,387.8,388.11,700.0,372.4731,372.7709,372.4731,372.7709,700.0
2020-12-22 12:45:00,388.01,388.18,387.82,387.9,600.0,372.6748,372.8381,372.4923,372.5692,600.0
2020-12-22 12:50:00,388.02,388.02,387.44,387.44,2539.0,372.6844,372.6844,372.1273,372.1273,2539.0
2020-12-22 12:55:00,387.54,387.71,387.54,387.64,1696.0,372.2234,372.3867,372.2234,372.3194,1696.0
2020-12-22 13:00:00,387.69,387.8,387.47,387.63,1010.0,372.3675,372.4731,372.1562,372.3098,1010.0
2020-12-22 13:05:00,387.38,387.78,387.38,387.56,2148.0,372.0697,372.4539,372.0697,372.2426,2148.0
2020-12-22 13:10:00,387.59,387.89,387.59,387.73,1703.0,372.2714,372.5596,372.2714,372.4059,1703.0
2020-12-22 13:15:00,387.73,388.12,387.73,388.0,2511.0,372.4059,372.7805,372.4059,372.6652,2511.0
2020-12-22 13:20:00,388.18,388.25,387.9,388.01,1784.0,372.8381,372.9053,372.5692,372.6748,1784.0
2020-12-22 13:25:00,388.18,388.73,388.05,388.73,920.0,372.8381,373.3664,372.7132,373.3664,920.0
2020-12-22 13:30:00,388.96,388.96,388.64,388.65,404.0,373.5873,373.5873,373.2799,373.2895,404.0
2020-12-22 13:35:00,388.57,389.13,388.5,389.13,1749.0,373.2127,373.7506,373.1454,373.7506,1749.0
2020-12-22 13:40:00,388.97,388.97,388.56,388.59,1858.0,373.5969,373.5969,373.2031,373.2319,1858.0
2020-12-22 13:45:00,388.52,388.94,388.52,388.93,844.0,373.1647,373.5681,373.1647,373.5585,844.0
2020-12-22 13:50:00,388.83,389.31,388.78,388.88,2279.0,373.4624,373.9234,373.4144,373.5104,2279.0
2020-12-22 13:55:00,389.07,389.2,389.04,389.2,810.0,373.6929,373.8178,373.6641,373.8178,810.0
2020-12-22 14:00:00,389.17,389.38,388.81,389.38,1002.0,373.789,373.9907,373.4432,373.9907,1002.0
2020-12-22 14:05:00,389.41,389.41,389.15,389.15,1000.0,374.0195,374.0195,373.7698,373.7698,1000.0
2020-12-22 14:10:00,389.37,389.39,388.97,389.05,2744.0,373.9811,374.0003,373.5969,373.6737,2744.0
2020-12-22 14:15:00,389.05,389.53,389.05,389.21,2013.0,373.6737,374.1347,373.6737,373.8274,2013.0
2020-12-22 14:20:00,389.22,389.32,389.16,389.19,1601.0,373.837,373.933,373.7794,373.8082,1601.0
2020-12-22 14:25:00,389.03,389.15,388.95,389.14,702.0,373.6545,373.7698,373.5777,373.7602,702.0
2020-12-22 14:30:00,389.13,389.51,388.86,388.86,1400.0,373.7506,374.1155,373.4912,373.4912,1400.0
2020-12-22 14:35:00,388.9,389.12,388.19,388.27,1232.0,373.5296,373.7409,372.8477,372.9245,1232.0
2020-12-22 14:40:00,388.43,388.67,388.22,388.67,1341.0,373.0782,373.3087,372.8765,373.3087,1341.0
2020-12-22 14:45:00,388.88,389.06,388.67,388.85,1815.0,373.5104,373.6833,373.3087,373.4816,1815.0
2020-12-22 14:50:00,388.61,389.18,388.58,388.69,2602.0,373.2511,373.7986,373.2223,373.3279,2602.0
2020-12-22 14:55:00,388.45,388.81,388.36,388.81,1200.0,373.0974,373.4432,373.011,373.4432,1200.0
2020-12-22 15:00:00,389.0,389.38,388.9,388.91,4511.0,373.6257,373.9907,373.5296,373.5392,4511.0
2020-12-22 15:05:00,388.78,388.89,388.47,388.49,2100.0,373.4144,373.52,373.1166,373.1358,2100.0
2020-12-22 15:10:00,388.61,388.9,388.53,388.9,2411.0,373.2511,373.5296,373.1743,373.5296,2411.0
2020-12-22 15:15:00,388.62,388.75,388.1,388.36,2284.0,373.2607,373.3856,372.7613,373.011,2284.0
2020-12-22 15:20:00,388.18,388.18,387.45,387.45,2092.0,372.8381,372.8381,372.1369,372.1369,2092.0
2020-12-22 15:25:00,387.35,387.76,387.3,387.64,3489.0,372.0409,372.4347,371.9929,372.3194,3489.0
2020-12-22 15:30:00,387.71,387.75,387.33,387.64,5396.0,372.3867,372.4251,372.0217,372.3194,5396.0
2020-12-22 15:35:00,387.64,387.88,387.44,387.6,5360.0,372.3194,372.55,372.1273,372.281,5360.0
2020-12-22 15:40:00,387.6,387.67,387.13,387.6,6000.0,372.281,372.3483,371.8296,372.281,6000.0
2020-12-22 15:45:00,387.49,387.59,387.03,387.04,8080.0,372.1754,372.2714,371.7335,371.7432,8080.0
2020-12-22 15:50:00,387.02,387.39,386.76,387.38,8368.0,371.7239,372.0793,371.4742,372.0697,8368.0
2020-12-22 15:55:00,387.25,388.57,387.17,388.42,31625.0,371.9449,373.2127,371.868,373.0686,31625.0
2020-12-23 09:30:00,391.56,397.25,391.0,396.53,28752.0,376.0845,381.5496,375.5466,380.8581,28752.0
2020-12-23 09:35:00,396.84,397.24,395.89,396.99,8865.0,381.1558,381.54,380.2434,381.2999,8865.0
2020-12-23 09:40:00,396.37,398.21,396.37,396.55,7691.0,380.7044,382.4717,380.7044,380.8773,7691.0
2020-12-23 09:45:00,396.44,397.38,396.25,397.0,14264.0,380.7716,381.6745,380.5891,381.3095,14264.0
2020-12-23 09:50:00,396.5,397.82,396.48,397.72,8661.0,380.8293,382.0971,380.8101,382.0011,8661.0
2020-12-23 09:55:00,397.72,398.18,396.55,396.58,7245.0,382.0011,382.4429,380.8773,380.9061,7245.0
2020-12-23 10:00:00,396.58,396.6,395.5,396.15,4826.0,380.9061,380.9253,379.8688,380.4931,4826.0
2020-12-23 10:05:00,396.12,396.25,395.25,395.52,20264.0,380.4643,380.5891,379.6287,379.888,20264.0
2020-12-23 10:10:00,395.68,397.0,395.48,396.44,3901.0,380.0417,381.3095,379.8496,380.7716,3901.0
2020-12-23 10:15:00,395.89,396.69,395.57,396.69,900.0,380.2434,381.0118,379.936,381.0118,900.0
2020-12-23 10:20:00,396.58,396.66,396.35,396.65,756.0,380.9061,380.9829,380.6852,380.9733,756.0
2020-12-23 10:25:00,397.26,397.76,397.02,397.76,1144.0,381.5592,382.0395,381.3287,382.0395,1144.0
2020-12-23 10:30:00,397.79,398.83,397.79,398.62,3752.0,382.0683,383.0672,382.0683,382.8655,3752.0
2020-12-23 10:35:00,398.62,399.43,398.48,399.03,12610.0,382.8655,383.6435,382.731,383.2593,12610.0
2020-12-23 10:40:00,399.05,399.24,398.49,399.09,4548.0,383.2785,383.461,382.7406,383.3169,4548.0
2020-12-23 10:45:00,399.01,399.09,398.6,398.8,5583.0,383.2401,383.3169,382.8463,383.0384,5583.0
2020-12-23 10:50:00,398.61,398.75,397.49,397.54,22371.0,382.8559,382.9903,381.7801,381.8282,22371.0
2020-12-23 10:55:00,397.63,398.98,397.63,398.73,2003.0,381.9146,383.2113,381.9146,382.9711,2003.0
2020-12-23 11:00:00,398.53,399.5,398.53,399.24,3618.0,382.779,383.7107,382.779,383.461,3618.0
2020-12-23 11:05:00,399.5,400.35,399.42,400.22,46720.0,383.7107,384.5271,383.6339,384.4022,46720.0
2020-12-23 11:10:00,400.13,401.53,399.91,401.51,5211.0,384.3158,385.6605,384.1045,385.6413,5211.0
2020-12-23 11:15:00,401.3,402.39,401.1,402.39,12381.0,385.4396,386.4865,385.2475,386.4865,12381.0
2020-12-23 11:20:00,402.79,403.54,402.0,403.52,9054.0,386.8707,387.591,386.1119,387.5718,9054.0
2020-12-23 11:25:00,403.3,404.71,403.09,404.4,13581.0,387.3605,388.7148,387.1588,388.417,13581.0
2020-12-23 11:30:00,404.5,405.12,404.09,404.79,7488.0,388.5131,389.1086,388.1193,388.7916,7488.0
2020-12-23 11:35:00,404.54,404.65,403.34,403.37,6076.0,388.5515,388.6572,387.3989,387.4277,6076.0
2020-12-23 11:40:00,402.77,403.74,402.23,403.58,6148.0,386.8515,387.7831,386.3328,387.6294,6148.0
2020-12-23 11:45:00,403.74,404.8,403.61,404.76,3095.0,387.7831,388.8012,387.6583,388.7628,3095.0
2020-12-23 11:50:00,404.61,405.09,404.13,404.98,8045.0,388.6187,389.0798,388.1577,388.9741,8045.0
2020-12-23 11:55:00,404.64,405.17,404.3,404.96,6505.0,388.6476,389.1566,388.321,388.9549,6505.0
2020-12-23 12:00:00,404.84,405.2,404.83,404.96,2208.0,388.8396,389.1854,388.83,388.9549,2208.0
2020-12-23 12:05:00,405.13,405.56,404.94,405.55,7056.0,389.1182,389.5312,388.9357,389.5216,7056.0
2020-12-23 12:10:00,405.71,406.01,405.41,406.0,2207.0,389.6753,389.9634,389.3871,389.9538,2207.0
2020-12-23 12:15:00,405.89,406.72,405.89,406.61,2780.0,389.8482,390.6453,389.8482,390.5397,2780.0
2020-12-23 12:20:00,406.52,406.62,406.08,406.09,2300.0,390.4533,390.5493,390.0306,390.0402,2300.0
2020-12-23 12:25:00,406.29,406.3,405.98,405.98,2256.0,390.2323,390.2419,389.9346,389.9346,2256.0
2020-12-23 12:30:00,406.13,407.36,406.13,407.28,7789.0,390.0787,391.2601,390.0787,391.1832,7789.0
2020-12-23 12:35:00,407.12,407.99,406.16,406.16,16256.0,391.0295,391.8652,390.1075,390.1075,16256.0
2020-12-23 12:40:00,406.56,407.01,406.25,406.64,3813.0,390.4917,390.9239,390.1939,390.5685,3813.0
2020-12-23 12:45:00,406.24,406.89,406.0,406.31,6412.0,390.1843,390.8086,389.9538,390.2516,6412.0
2020-12-23 12:50:00,406.29,406.68,405.58,406.22,5610.0,390.2323,390.6069,389.5504,390.1651,5610.0
2020-12-23 12:55:00,406.46,406.61,406.26,406.35,4711.0,390.3956,390.5397,390.2035,390.29,4711.0
2020-12-23 13:00:00,406.53,406.75,406.2,406.49,7718.0,390.4629,390.6742,390.1459,390.4244,7718.0
2020-12-23 13:05:00,406.57,406.62,405.97,406.32,7733.0,390.5013,390.5493,389.925,390.2612,7733.0
2020-12-23 13:10:00,406.48,407.09,406.41,406.59,4776.0,390.4148,391.0007,390.3476,390.5205,4776.0
2020-12-23 13:15:00,406.58,407.28,406.55,407.09,7701.0,390.5109,391.1832,390.4821,391.0007,7701.0
2020-12-23 13:20:00,407.08,407.44,406.66,407.44,3065.0,390.9911,391.3369,390.5877,391.3369,3065.0
2020-12-23 13:25:00,407.36,407.36,406.45,406.46,6544.0,391.2601,391.2601,390.386,390.3956,6544.0
2020-12-23 13:30:00,406.46,407.48,406.45,407.33,6492.0,390.3956,391.3753,390.386,391.2312,6492.0
2020-12-23 13:35:00,407.26,407.89,407.26,407.27,2287.0,391.164,391.7691,391.164,391.1736,2287.0
2020-12-23 13:40:00,407.3,407.6,407.03,407.29,18845.0,391.2024,391.4906,390.9431,391.1928,18845.0
2020-12-23 13:45:00,407.12,407.29,406.58,407.02,4224.0,391.0295,391.1928,390.5109,390.9335,4224.0
2020-12-23 13:50:00,407.01,407.26,406.7,406.95,3908.0,390.9239,391.164,390.6261,390.8663,3908.0
2020-12-23 13:55:00,406.97,407.13,406.63,406.65,2100.0,390.8855,391.0391,390.5589,390.5781,2100.0
2020-12-23 14:00:00,406.44,406.98,406.06,406.07,10393.0,390.3764,390.8951,390.0114,390.021,10393.0
2020-12-23 14:05:00,406.16,406.39,405.87,406.39,3282.0,390.1075,390.3284,389.8289,390.3284,3282.0
2020-12-23 14:10:00,406.26,406.98,406.21,406.44,2972.0,390.2035,390.8951,390.1555,390.3764,2972.0
2020-12-23 14:15:00,406.91,407.03,406.58,406.92,2520.0,390.8278,390.9431,390.5109,390.8374,2520.0
2020-12-23 14:20:00,406.92,406.97,406.41,406.92,4523.0,390.8374,390.8855,390.3476,390.8374,4523.0
2020-12-23 14:25:00,406.83,406.95,406.66,406.95,1059.0,390.751,390.8663,390.5877,390.8663,1059.0
2020-12-23 14:30:00,406.73,407.28,406.72,406.87,3470.0,390.655,391.1832,390.6453,390.7894,3470.0
2020-12-23 14:35:00,407.08,407.44,407.08,407.39,2656.0,390.9911,391.3369,390.9911,391.2889,2656.0
2020-12-23 14:40:00,407.39,407.52,406.91,406.98,2801.0,391.2889,391.4137,390.8278,390.8951,2801.0
2020-12-23 14:45:00,406.98,407.05,406.72,406.79,3914.0,390.8951,390.9623,390.6453,390.7126,3914.0
2020-12-23 14:50:00,406.73,406.84,406.12,406.19,3364.0,390.655,390.7606,390.0691,390.1363,3364.0
2020-12-23 14:55:00,406.32,406.63,406.29,406.38,2581.0,390.2612,390.5589,390.2323,390.3188,2581.0
2020-12-23 15:00:00,406.38,407.5,406.38,407.5,4590.0,390.3188,391.3945,390.3188,391.3945,4590.0
2020-12-23 15:05:00,407.39,407.46,407.13,407.34,2599.0,391.2889,391.3561,391.0391,391.2408,2599.0
2020-12-23 15:10:00,407.49,407.91,407.42,407.81,3991.0,391.3849,391.7883,391.3177,391.6923,3991.0
2020-12-23 15:15:00,407.82,407.82,407.28,407.43,4580.0,391.7019,391.7019,391.1832,391.3273,4580.0
2020-12-23 15:20:00,407.32,408.0,407.32,407.8,7392.0,391.2216,391.8748,391.2216,391.6827,7392.0
2020-12-23 15:25:00,407.68,408.04,407.6,407.6,6028.0,391.5674,391.9132,391.4906,391.4906,6028.0
2020-12-23 15:30:00,407.7,407.7,405.69,406.13,15995.0,391.5866,391.5866,389.6561,390.0787,15995.0
2020-12-23 15:35:00,405.81,406.66,405.81,406.1,12623.0,389.7713,390.5877,389.7713,390.0499,12623.0
2020-12-23 15:40:00,406.08,406.83,405.67,406.64,18240.0,390.0306,390.751,389.6368,390.5685,18240.0
2020-12-23 15:45:00,406.81,408.05,406.73,407.9,28298.0,390.7318,391.9228,390.655,391.7787,28298.0
2020-12-23 15:50:00,407.76,407.78,405.79,405.79,35629.0,391.6442,391.6635,389.7521,389.7521,35629.0
2020-12-23 15:55:00,405.82,407.38,405.11,405.48,109701.0,389.7809,391.2793,389.099,389.4544,109701.0
2020-12-24 09:30:00,403.89,407.25,403.58,404.73,9210.0,387.9272,391.1544,387.6294,388.734,9210.0
2020-12-24 09:35:00,403.5,404.15,403.26,404.15,2451.0,387.5526,388.1769,387.3221,388.1769,2451.0
2020-12-24 09:40:00,404.72,405.18,403.41,403.81,2053.0,388.7244,389.1662,387.4662,387.8504,2053.0
2020-12-24 09:45:00,403.85,405.5,403.78,404.85,9753.0,387.8888,389.4736,387.8215,388.8493,9753.0
2020-12-24 09:50:00,404.0,405.63,403.0,405.08,4722.0,388.0328,389.5984,387.0724,389.0702,4722.0
2020-12-24 09:55:00,405.61,405.99,404.76,405.26,1541.0,389.5792,389.9442,388.7628,389.2431,1541.0
2020-12-24 10:00:00,405.26,405.3,404.22,404.8,3293.0,389.2431,389.2815,388.2442,388.8012,3293.0
2020-12-24 10:05:00,405.14,405.63,404.77,405.34,3657.0,389.1278,389.5984,388.7724,389.3199,3657.0
2020-12-24 10:10:00,405.71,405.92,405.38,405.55,1476.0,389.6753,389.877,389.3583,389.5216,1476.0
2020-12-24 10:15:00,405.34,405.48,405.2,405.29,1456.0,389.3199,389.4544,389.1854,389.2719,1456.0
2020-12-24 10:20:00,405.34,405.45,405.03,405.15,1781.0,389.3199,389.4255,389.0221,389.1374,1781.0
2020-12-24 10:25:00,405.0,405.56,405.0,405.25,2785.0,388.9933,389.5312,388.9933,389.2334,2785.0
2020-12-24 10:30:00,405.38,405.82,405.37,405.6,2112.0,389.3583,389.7809,389.3487,389.5696,2112.0
2020-12-24 10:35:00,405.83,405.83,405.14,405.72,2427.0,389.7905,389.7905,389.1278,389.6849,2427.0
2020-12-24 10:40:00,405.4,405.47,404.65,404.92,2264.0,389.3775,389.4448,388.6572,388.9165,2264.0
2020-12-24 10:45:00,404.95,405.45,404.73,405.26,2760.0,388.9453,389.4255,388.734,389.2431,2760.0
2020-12-24 10:50:00,405.26,405.26,405.26,405.26,0.0,389.2431,389.2431,389.2431,389.2431,0.0
2020-12-24 10:55:00,405.58,405.58,404.93,405.27,1830.0,389.5504,389.5504,388.9261,389.2527,1830.0
2020-12-24 11:00:00,405.48,405.48,404.78,405.27,1800.0,389.4544,389.4544,388.782,389.2527,1800.0
2020-12-24 11:05:00,405.28,405.52,405.28,405.33,4171.0,389.2623,389.4928,389.2623,389.3103,4171.0
2020-12-24 11:10:00,405.71,405.96,405.45,405.96,2237.0,389.6753,389.9154,389.4255,389.9154,2237.0
2020-12-24 11:15:00,405.8,406.36,405.64,406.23,3898.0,389.7617,390.2996,389.608,390.1747,3898.0
2020-12-24 11:20:00,406.15,406.63,405.89,406.02,2926.0,390.0979,390.5589,389.8482,389.973,2926.0
2020-12-24 11:25:00,406.01,406.34,405.83,406.02,3986.0,389.9634,390.2804,389.7905,389.973,3986.0
2020-12-24 11:30:00,405.84,405.86,405.28,405.79,4154.0,389.8001,389.8193,389.2623,389.7521,4154.0
2020-12-24 11:35:00,405.57,405.59,404.79,405.14,1500.0,389.5408,389.56,388.7916,389.1278,1500.0
2020-12-24 11:40:00,405.34,405.34,404.34,404.34,1100.0,389.3199,389.3199,388.3594,388.3594,1100.0
2020-12-24 11:45:00,404.34,404.7,404.34,404.41,4358.0,388.3594,388.7052,388.3594,388.4266,4358.0
2020-12-24 11:50:00,404.39,404.95,404.17,404.95,7682.0,388.4074,388.9453,388.1961,388.9453,7682.0
2020-12-24 11:55:00,404.63,404.95,404.3,404.39,1820.0,388.6379,388.9453,388.321,388.4074,1820.0
2020-12-24 12:00:00,404.39,404.42,404.09,404.17,2008.0,388.4074,388.4362,388.1193,388.1961,2008.0
2020-12-24 12:05:00,404.17,404.77,404.01,404.5,6717.0,388.1961,388.7724,388.0425,388.5131,6717.0
2020-12-24 12:10:00,404.47,404.8,404.39,404.39,2169.0,388.4843,388.8012,388.4074,388.4074,2169.0
2020-12-24 12:15:00,404.58,405.17,404.54,404.66,2820.0,388.5899,389.1566,388.5515,388.6668,2820.0
2020-12-24 12:20:00,404.66,405.09,404.48,404.64,2536.0,388.6668,389.0798,388.4939,388.6476,2536.0
2020-12-24 12:25:00,404.98,404.98,404.52,404.92,1500.0,388.9741,388.9741,388.5323,388.9165,1500.0
2020-12-24 12:30:00,405.05,405.35,404.85,405.24,2719.0,389.0413,389.3295,388.8493,389.2238,2719.0
2020-12-24 12:35:00,405.37,405.57,404.9,404.96,5777.0,389.3487,389.5408,388.8973,388.9549,5777.0
2020-12-24 12:40:00,405.08,405.39,404.97,405.19,2380.0,389.0702,389.3679,388.9645,389.1758,2380.0
2020-12-24 12:45:00,405.38,405.55,404.25,404.38,4783.0,389.3583,389.5216,388.273,388.3978,4783.0
2020-12-24 12:50:00,404.49,404.67,404.15,404.19,4337.0,388.5035,388.6764,388.1769,388.2153,4337.0
2020-12-24 12:55:00,404.28,404.76,403.56,404.44,13652.0,388.3018,388.7628,387.6102,388.4555,13652.0
2020-12-28 09:30:00,407.79,407.79,403.52,404.06,8847.0,391.6731,391.6731,387.5718,388.0905,8847.0
2020-12-28 09:35:00,405.0,405.48,404.58,405.13,4578.0,388.9933,389.4544,388.5899,389.1182,4578.0
2020-12-28 09:40:00,405.71,406.76,405.56,406.69,4057.0,389.6753,390.6838,389.5312,390.6165,4057.0
2020-12-28 09:45:00,406.93,406.93,406.02,406.46,1019.0,390.847,390.847,389.973,390.3956,1019.0
2020-12-28 09:50:00,406.47,407.15,406.09,406.64,7517.0,390.4052,391.0584,390.0402,390.5685,7517.0
2020-12-28 09:55:00,406.55,408.01,406.54,406.89,6320.0,390.4821,391.8844,390.4725,390.8086,6320.0
2020-12-28 10:00:00,407.23,408.08,407.23,407.95,1000.0,391.1352,391.9516,391.1352,391.8267,1000.0
2020-12-28 10:05:00,408.03,408.73,407.5,407.69,5107.0,391.9036,392.5759,391.3945,391.577,5107.0
2020-12-28 10:10:00,407.69,408.43,407.5,407.59,5765.0,391.577,392.2878,391.3945,391.481,5765.0
2020-12-28 10:15:00,407.28,409.21,407.15,409.21,5704.0,391.1832,393.0369,391.0584,393.0369,5704.0
2020-12-28 10:20:00,409.24,409.83,408.92,409.63,4678.0,393.0657,393.6324,392.7584,393.4403,4678.0
2020-12-28 10:25:00,409.64,410.62,409.44,410.37,2865.0,393.4499,394.3912,393.2578,394.1511,2865.0
2020-12-28 10:30:00,410.14,410.17,409.58,410.02,3541.0,393.9302,393.959,393.3923,393.8149,3541.0
2020-12-28 10:35:00,410.02,410.53,410.02,410.53,3970.0,393.8149,394.3048,393.8149,394.3048,3970.0
2020-12-28 10:40:00,410.78,410.92,410.25,410.56,5247.0,394.5449,394.6794,394.0358,394.3336,5247.0
2020-12-28 10:45:00,410.56,411.22,410.56,411.1,4880.0,394.3336,394.9675,394.3336,394.8522,4880.0
2020-12-28 10:50:00,411.22,411.38,410.25,410.76,7093.0,394.9675,395.1212,394.0358,394.5257,7093.0
2020-12-28 10:55:00,410.6,410.78,410.13,410.41,4839.0,394.372,394.5449,393.9206,394.1895,4839.0
2020-12-28 11:00:00,410.41,410.63,409.48,410.33,5208.0,394.1895,394.4008,393.2963,394.1127,5208.0
2020-12-28 11:05:00,409.97,410.7,409.97,410.31,2818.0,393.7669,394.468,393.7669,394.0935,2818.0
2020-12-28 11:10:00,409.95,410.24,409.33,410.1,3610.0,393.7477,394.0262,393.1522,393.8918,3610.0
2020-12-28 11:15:00,410.11,410.11,409.15,409.63,4267.0,393.9014,393.9014,392.9793,393.4403,4267.0
2020-12-28 11:20:00,409.61,409.81,409.46,409.81,1646.0,393.4211,393.6132,393.2771,393.6132,1646.0
2020-12-28 11:25:00,410.02,410.02,408.45,408.99,5687.0,393.8149,393.8149,392.307,392.8256,5687.0
2020-12-28 11:30:00,409.21,409.52,408.76,409.47,4030.0,393.0369,393.3347,392.6047,393.2867,4030.0
2020-12-28 11:35:00,409.66,409.83,409.25,409.56,2257.0,393.4692,393.6324,393.0754,393.3731,2257.0
2020-12-28 11:40:00,409.45,409.85,409.23,409.24,2337.0,393.2675,393.6516,393.0561,393.0657,2337.0
2020-12-28 11:45:00,409.4,409.62,409.23,409.6,2122.0,393.2194,393.4307,393.0561,393.4115,2122.0
2020-12-28 11:50:00,409.81,409.81,409.14,409.25,3561.0,393.6132,393.6132,392.9697,393.0754,3561.0
2020-12-28 11:55:00,409.18,409.48,408.92,409.03,1750.0,393.0081,393.2963,392.7584,392.864,1750.0
2020-12-28 12:00:00,409.04,409.19,408.61,408.72,2583.0,392.8737,393.0177,392.4606,392.5663,2583.0
2020-12-28 12:05:00,408.07,408.4,408.04,408.16,1365.0,391.942,392.2589,391.9132,392.0284,1365.0
2020-12-28 12:10:00,407.98,408.74,407.95,408.4,3568.0,391.8555,392.5855,391.8267,392.2589,3568.0
2020-12-28 12:15:00,408.36,408.36,407.8,407.93,1775.0,392.2205,392.2205,391.6827,391.8075,1775.0
2020-12-28 12:20:00,407.64,407.64,407.15,407.16,2144.0,391.529,391.529,391.0584,391.068,2144.0
2020-12-28 12:25:00,407.11,407.81,406.95,407.81,1300.0,391.0199,391.6923,390.8663,391.6923,1300.0
2020-12-28 12:30:00,407.8,407.98,407.04,407.62,3298.0,391.6827,391.8555,390.9527,391.5098,3298.0
2020-12-28 12:35:00,407.77,407.83,407.47,407.83,2190.0,391.6538,391.7115,391.3657,391.7115,2190.0
2020-12-28 12:40:00,407.92,408.17,407.56,407.88,4017.0,391.7979,392.038,391.4521,391.7595,4017.0
2020-12-28 12:45:00,407.88,407.88,407.84,407.85,200.0,391.7595,391.7595,391.7211,391.7307,200.0
2020-12-28 12:50:00,407.7,407.85,406.88,407.24,27928.0,391.5866,391.7307,390.799,391.1448,27928.0
2020-12-28 12:55:00,407.54,407.54,406.41,406.41,3400.0,391.4329,391.4329,390.3476,390.3476,3400.0
2020-12-28 13:00:00,406.7,406.93,405.87,406.12,3418.0,390.6261,390.847,389.8289,390.0691,3418.0
2020-12-28 13:05:00,405.94,406.74,405.94,406.2,2569.0,389.8962,390.6646,389.8962,390.1459,2569.0
2020-12-28 13:10:00,406.58,407.06,406.58,406.88,1400.0,390.5109,390.9719,390.5109,390.799,1400.0
2020-12-28 13:15:00,406.85,407.13,406.53,407.13,4170.0,390.7702,391.0391,390.4629,391.0391,4170.0
2020-12-28 13:20:00,406.91,407.68,406.8,407.35,4446.0,390.8278,391.5674,390.7222,391.2504,4446.0
2020-12-28 13:25:00,407.31,407.95,407.05,407.95,3499.0,391.212,391.8267,390.9623,391.8267,3499.0
2020-12-28 13:30:00,407.96,408.01,407.21,407.21,2329.0,391.8363,391.8844,391.116,391.116,2329.0
2020-12-28 13:35:00,407.32,408.0,407.31,407.52,3343.0,391.2216,391.8748,391.212,391.4137,3343.0
2020-12-28 13:40:00,407.78,407.86,407.25,407.83,3842.0,391.6635,391.7403,391.1544,391.7115,3842.0
2020-12-28 13:45:00,407.82,407.84,407.28,407.28,2644.0,391.7019,391.7211,391.1832,391.1832,2644.0
2020-12-28 13:50:00,407.37,408.03,407.27,407.86,2289.0,391.2697,391.9036,391.1736,391.7403,2289.0
2020-12-28 13:55:00,407.83,408.1,407.46,407.87,1859.0,391.7115,391.9708,391.3561,391.7499,1859.0
2020-12-28 14:00:00,407.74,408.41,407.74,408.22,3838.0,391.625,392.2686,391.625,392.0861,3838.0
2020-12-28 14:05:00,408.26,408.68,408.15,408.4,1718.0,392.1245,392.5279,392.0188,392.2589,1718.0
2020-12-28 14:10:00,408.56,409.21,408.54,408.8,3525.0,392.4126,393.0369,392.3934,392.6431,3525.0
2020-12-28 14:15:00,408.85,409.28,408.57,409.16,1780.0,392.6912,393.1042,392.4222,392.9889,1780.0
2020-12-28 14:20:00,409.24,409.45,408.63,408.64,5561.0,393.0657,393.2675,392.4799,392.4895,5561.0
2020-12-28 14:25:00,408.89,409.65,408.89,409.57,2250.0,392.7296,393.4595,392.7296,393.3827,2250.0
2020-12-28 14:30:00,409.55,409.89,409.46,409.59,6398.0,393.3635,393.6901,393.2771,393.4019,6398.0
2020-12-28 14:35:00,409.68,409.84,409.0,409.46,5108.0,393.4884,393.642,392.8352,393.2771,5108.0
2020-12-28 14:40:00,409.73,409.74,409.27,409.61,1500.0,393.5364,393.546,393.0946,393.4211,1500.0
2020-12-28 14:45:00,409.52,410.16,409.34,409.97,5071.0,393.3347,393.9494,393.1618,393.7669,5071.0
2020-12-28 14:50:00,409.97,410.26,409.96,410.05,6303.0,393.7669,394.0454,393.7573,393.8437,6303.0
2020-12-28 14:55:00,410.24,410.49,410.07,410.28,3215.0,394.0262,394.2663,393.8629,394.0646,3215.0
2020-12-28 15:00:00,410.12,410.64,410.12,410.35,4746.0,393.911,394.4104,393.911,394.1319,4746.0
2020-12-28 15:05:00,410.46,410.95,410.31,410.38,6859.0,394.2375,394.7082,394.0935,394.1607,6859.0
2020-12-28 15:10:00,410.4,410.89,410.28,410.7,6488.0,394.1799,394.6505,394.0646,394.468,6488.0
2020-12-28 15:15:00,410.62,411.08,410.62,410.93,7965.0,394.3912,394.833,394.3912,394.689,7965.0
2020-12-28 15:20:00,411.05,411.2,410.85,410.92,3707.0,394.8042,394.9483,394.6121,394.6794,3707.0
2020-12-28 15:25:00,410.87,411.35,410.87,411.06,9022.0,394.6313,395.0924,394.6313,394.8138,9022.0
2020-12-28 15:30:00,411.11,412.0,410.9,411.06,21428.0,394.8618,395.7167,394.6601,394.8138,21428.0
2020-12-28 15:35:00,410.89,411.19,410.6,411.12,8150.0,394.6505,394.9387,394.372,394.8714,8150.0
2020-12-28 15:40:00,410.94,411.31,410.62,411.0,17093.0,394.6986,395.0539,394.3912,394.7562,17093.0
2020-12-28 15:45:00,411.1,411.47,410.99,411.26,9989.0,394.8522,395.2076,394.7466,395.0059,9989.0
2020-12-28 15:50:00,411.21,411.5,411.16,411.34,18476.0,394.9579,395.2364,394.9099,395.0828,18476.0
2020-12-28 15:55:00,411.13,411.52,410.19,410.2,63226.0,394.8811,395.2556,393.9782,393.9878,63226.0
2020-12-29 09:30:00,412.37,413.8,411.11,413.8,6670.0,396.072,397.4455,394.8618,397.4455,6670.0
2020-12-29 09:35:00,412.46,412.46,411.55,411.79,5346.0,396.1585,396.1585,395.2845,395.515,5346.0
2020-12-29 09:40:00,411.51,413.59,411.13,413.55,4324.0,395.246,397.2438,394.8811,397.2054,4324.0
2020-12-29 09:45:00,413.15,414.03,412.66,412.97,5042.0,396.8212,397.6664,396.3506,396.6483,5042.0
2020-12-29 09:50:00,412.77,412.96,412.27,412.6,5033.0,396.4562,396.6387,395.976,396.293,5033.0
2020-12-29 09:55:00,412.42,413.08,412.41,412.5,7258.0,396.1201,396.754,396.1105,396.1969,7258.0
2020-12-29 10:00:00,412.74,413.49,412.73,413.06,3907.0,396.4274,397.1478,396.4178,396.7348,3907.0
2020-12-29 10:05:00,412.95,413.49,412.69,413.32,6070.0,396.6291,397.1478,396.3794,396.9845,6070.0
2020-12-29 10:10:00,413.33,413.46,413.0,413.11,2602.0,396.9941,397.119,396.6771,396.7828,2602.0
2020-12-29 10:15:00,413.37,414.03,412.89,413.91,7662.0,397.0325,397.6664,396.5715,397.5512,7662.0
2020-12-29 10:20:00,413.91,413.99,412.35,413.3,8248.0,397.5512,397.628,396.0528,396.9653,8248.0
2020-12-29 10:25:00,413.01,413.5,412.85,412.95,3020.0,396.6867,397.1574,396.5331,396.6291,3020.0
2020-12-29 10:30:00,412.88,413.13,412.43,412.79,2901.0,396.5619,396.802,396.1297,396.4754,2901.0
2020-12-29 10:35:00,412.63,412.67,411.64,411.75,8219.0,396.3218,396.3602,395.3709,395.4765,8219.0
2020-12-29 10:40:00,411.94,412.16,411.26,411.56,8870.0,395.659,395.8703,395.0059,395.2941,8870.0
2020-12-29 10:45:00,411.8,411.81,410.67,410.96,3733.0,395.5246,395.5342,394.4392,394.7178,3733.0
2020-12-29 10:50:00,411.11,411.24,411.0,411.01,1151.0,394.8618,394.9867,394.7562,394.7658,1151.0
2020-12-29 10:55:00,411.09,411.22,410.96,411.22,2443.0,394.8426,394.9675,394.7178,394.9675,2443.0
2020-12-29 11:00:00,411.22,411.58,409.87,409.87,4809.0,394.9675,395.3133,393.6709,393.6709,4809.0
2020-12-29 11:05:00,409.87,410.3,409.82,410.06,2320.0,393.6709,394.0839,393.6228,393.8533,2320.0
2020-12-29 11:10:00,409.83,410.0,409.42,409.45,3431.0,393.6324,393.7957,393.2386,393.2675,3431.0
2020-12-29 11:15:00,409.49,409.57,409.31,409.52,2850.0,393.3059,393.3827,393.133,393.3347,2850.0
2020-12-29 11:20:00,409.4,409.92,409.3,409.92,3090.0,393.2194,393.7189,393.1234,393.7189,3090.0
2020-12-29 11:25:00,409.88,410.11,409.73,409.84,1817.0,393.6805,393.9014,393.5364,393.642,1817.0
2020-12-29 11:30:00,410.1,410.1,409.53,409.64,3467.0,393.8918,393.8918,393.3443,393.4499,3467.0
2020-12-29 11:35:00,409.69,410.16,409.67,410.14,2259.0,393.498,393.9494,393.4788,393.9302,2259.0
2020-12-29 11:40:00,409.96,409.96,409.35,409.37,1851.0,393.7573,393.7573,393.1714,393.1906,1851.0
2020-12-29 11:45:00,409.3,409.53,408.77,409.01,2708.0,393.1234,393.3443,392.6143,392.8448,2708.0
2020-12-29 11:50:00,409.11,409.18,408.5,408.73,2956.0,392.9409,393.0081,392.355,392.5759,2956.0
2020-12-29 11:55:00,408.97,409.28,408.78,408.98,2421.0,392.8064,393.1042,392.6239,392.816,2421.0
2020-12-29 12:00:00,409.11,409.29,408.97,409.08,1314.0,392.9409,393.1138,392.8064,392.9121,1314.0
2020-12-29 12:05:00,409.09,409.24,408.93,409.18,2126.0,392.9217,393.0657,392.768,393.0081,2126.0
2020-12-29 12:10:00,409.0,409.15,408.61,408.64,2016.0,392.8352,392.9793,392.4606,392.4895,2016.0
2020-12-29 12:15:00,408.56,408.84,408.42,408.48,4533.0,392.4126,392.6816,392.2782,392.3358,4533.0
2020-12-29 12:20:00,408.61,408.83,408.58,408.81,3020.0,392.4606,392.672,392.4318,392.6527,3020.0
2020-12-29 12:25:00,408.83,409.21,408.65,408.8,2721.0,392.672,393.0369,392.4991,392.6431,2721.0
2020-12-29 12:30:00,408.64,408.68,407.79,407.86,4297.0,392.4895,392.5279,391.6731,391.7403,4297.0
2020-12-29 12:35:00,407.73,407.73,406.82,406.97,3200.0,391.6154,391.6154,390.7414,390.8855,3200.0
2020-12-29 12:40:00,407.12,407.51,407.11,407.23,3163.0,391.0295,391.4041,391.0199,391.1352,3163.0
2020-12-29 12:45:00,407.22,407.22,406.82,406.95,1424.0,391.1256,391.1256,390.7414,390.8663,1424.0
2020-12-29 12:50:00,406.95,406.95,406.62,406.77,1073.0,390.8663,390.8663,390.5493,390.6934,1073.0
2020-12-29 12:55:00,406.61,407.31,406.38,407.22,8822.0,390.5397,391.212,390.3188,391.1256,8822.0
2020-12-29 13:00:00,407.1,407.46,407.0,407.21,4012.0,391.0103,391.3561,390.9143,391.116,4012.0
2020-12-29 13:05:00,407.25,407.78,407.17,407.78,3404.0,391.1544,391.6635,391.0776,391.6635,3404.0
2020-12-29 13:10:00,407.69,407.86,407.34,407.66,2461.0,391.577,391.7403,391.2408,391.5482,2461.0
2020-12-29 13:15:00,407.81,408.4,407.42,407.78,3304.0,391.6923,392.2589,391.3177,391.6635,3304.0
2020-12-29 13:20:00,407.71,408.06,407.66,407.91,1924.0,391.5962,391.9324,391.5482,391.7883,1924.0
2020-12-29 13:25:00,407.93,408.16,407.75,408.16,2237.0,391.8075,392.0284,391.6346,392.0284,2237.0
2020-12-29 13:30:00,408.47,408.8,408.4,408.64,2163.0,392.3262,392.6431,392.2589,392.4895,2163.0
2020-12-29 13:35:00,408.63,408.63,407.95,407.95,2458.0,392.4799,392.4799,391.8267,391.8267,2458.0
2020-12-29 13:40:00,407.81,408.18,407.81,408.13,2792.0,391.6923,392.0476,391.6923,391.9996,2792.0
2020-12-29 13:45:00,408.09,408.65,408.05,408.12,5050.0,391.9612,392.4991,391.9228,391.99,5050.0
2020-12-29 13:50:00,408.05,408.19,407.91,408.04,1424.0,391.9228,392.0572,391.7883,391.9132,1424.0
2020-12-29 13:55:00,408.09,408.25,408.04,408.12,1765.0,391.9612,392.1149,391.9132,391.99,1765.0
2020-12-29 14:00:00,407.99,408.22,407.34,407.71,5134.0,391.8652,392.0861,391.2408,391.5962,5134.0
2020-12-29 14:05:00,407.88,408.51,407.88,408.51,1387.0,391.7595,392.3646,391.7595,392.3646,1387.0
2020-12-29 14:10:00,408.59,408.67,408.39,408.39,2005.0,392.4414,392.5183,392.2493,392.2493,2005.0
2020-12-29 14:15:00,408.33,408.74,408.32,408.39,3119.0,392.1917,392.5855,392.1821,392.2493,3119.0
2020-12-29 14:20:00,408.18,408.55,408.16,408.42,3144.0,392.0476,392.403,392.0284,392.2782,3144.0
2020-12-29 14:25:00,408.49,409.18,408.24,409.11,4856.0,392.3454,393.0081,392.1053,392.9409,4856.0
2020-12-29 14:30:00,408.91,409.21,408.91,409.21,1358.0,392.7488,393.0369,392.7488,393.0369,1358.0
2020-12-29 14:35:00,409.05,409.81,409.05,409.81,2328.0,392.8833,393.6132,392.8833,393.6132,2328.0
2020-12-29 14:40:00,409.96,410.27,409.86,410.1,2811.0,393.7573,394.055,393.6612,393.8918,2811.0
2020-12-29 14:45:00,410.26,410.62,410.1,410.16,6528.0,394.0454,394.3912,393.8918,393.9494,6528.0
2020-12-29 14:50:00,410.16,410.66,410.16,410.34,1173.0,393.9494,394.4296,393.9494,394.1223,1173.0
2020-12-29 14:55:00,410.43,410.43,410.16,410.16,1300.0,394.2087,394.2087,393.9494,393.9494,1300.0
2020-12-29 15:00:00,409.99,409.99,409.76,409.76,2239.0,393.7861,393.7861,393.5652,393.5652,2239.0
2020-12-29 15:05:00,409.71,409.77,409.23,409.4,2700.0,393.5172,393.5748,393.0561,393.2194,2700.0
2020-12-29 15:10:00,409.62,410.07,409.54,410.02,3279.0,393.4307,393.8629,393.3539,393.8149,3279.0
2020-12-29 15:15:00,409.99,410.31,409.9,410.26,3694.0,393.7861,394.0935,393.6997,394.0454,3694.0
2020-12-29 15:20:00,410.25,410.25,409.58,409.65,3118.0,394.0358,394.0358,393.3923,393.4595,3118.0
2020-12-29 15:25:00,409.66,409.92,409.62,409.92,2855.0,393.4692,393.7189,393.4307,393.7189,2855.0
2020-12-29 15:30:00,409.98,410.22,409.75,409.75,6199.0,393.7765,394.007,393.5556,393.5556,6199.0
2020-12-29 15:35:00,409.75,409.78,408.98,409.68,4907.0,393.5556,393.5844,392.816,393.4884,4907.0
2020-12-29 15:40:00,409.78,409.96,409.29,409.32,4831.0,393.5844,393.7573,393.1138,393.1426,4831.0
2020-12-29 15:45:00,409.34,409.6,408.99,409.1,6679.0,393.1618,393.4115,392.8256,392.9313,6679.0
2020-12-29 15:50:00,409.13,409.25,407.98,408.47,8065.0,392.9601,393.0754,391.8555,392.3262,8065.0
2020-12-29 15:55:00,408.56,408.92,407.83,408.05,25978.0,392.4126,392.7584,391.7115,391.9228,25978.0
2020-12-30 09:30:00,405.84,407.88,405.74,407.88,10574.0,390.4,392.3624,390.3038,392.3624,10574.0
2020-12-30 09:35:00,407.85,408.17,406.03,406.27,6064.0,392.3336,392.6414,390.5828,390.8137,6064.0
2020-12-30 09:40:00,406.53,407.0,405.86,407.0,8149.0,391.0638,391.5159,390.4193,391.5159,8149.0
2020-12-30 09:45:00,406.7,407.16,405.98,407.07,4778.0,391.2273,391.6698,390.5347,391.5832,4778.0
2020-12-30 09:50:00,407.18,407.75,406.76,407.74,1600.0,391.689,392.2374,391.285,392.2277,1600.0
2020-12-30 09:55:00,407.3,408.1,407.26,408.1,2203.0,391.8045,392.574,391.766,392.574,2203.0
2020-12-30 10:00:00,407.91,409.42,407.91,408.87,1815.0,392.3913,393.8438,392.3913,393.3148,1815.0
2020-12-30 10:05:00,409.13,409.28,407.87,409.0,4989.0,393.5649,393.7092,392.3528,393.4398,4989.0
2020-12-30 10:10:00,408.46,409.25,408.46,409.2,2979.0,392.9203,393.6803,392.9203,393.6322,2979.0
2020-12-30 10:15:00,409.25,409.75,408.99,409.34,3218.0,393.6803,394.1613,393.4302,393.7669,3218.0
2020-12-30 10:20:00,409.34,409.8,409.19,409.36,3056.0,393.7669,394.2094,393.6226,393.7861,3056.0
2020-12-30 10:25:00,409.06,409.9,409.06,409.8,1119.0,393.4975,394.3056,393.4975,394.2094,1119.0
2020-12-30 10:30:00,409.82,410.4,409.82,410.4,612.0,394.2286,394.7865,394.2286,394.7865,612.0
2020-12-30 10:35:00,410.9,410.9,410.02,410.02,4541.0,395.2675,395.2675,394.421,394.421,4541.0
2020-12-30 10:40:00,409.82,409.82,409.02,409.1,2101.0,394.2286,394.2286,393.459,393.536,2101.0
2020-12-30 10:45:00,408.96,409.67,408.96,409.29,2378.0,393.4013,394.0843,393.4013,393.7188,2378.0
2020-12-30 10:50:00,409.29,409.29,408.9,409.17,1835.0,393.7188,393.7188,393.3436,393.6033,1835.0
2020-12-30 10:55:00,409.47,409.47,408.63,408.73,2050.0,393.8919,393.8919,393.0839,393.1801,2050.0
2020-12-30 11:00:00,409.03,409.22,408.68,408.68,4366.0,393.4687,393.6514,393.132,393.132,4366.0
2020-12-30 11:05:00,408.86,408.86,408.76,408.81,1030.0,393.3051,393.3051,393.2089,393.257,1030.0
2020-12-30 11:10:00,408.66,408.92,408.53,408.92,3070.0,393.1127,393.3628,392.9877,393.3628,3070.0
2020-12-30 11:15:00,408.71,409.37,408.71,409.21,704.0,393.1608,393.7957,393.1608,393.6418,704.0
2020-12-30 11:20:00,409.12,409.12,408.75,408.83,3030.0,393.5552,393.5552,393.1993,393.2763,3030.0
2020-12-30 11:25:00,408.85,409.0,408.26,408.43,2560.0,393.2955,393.4398,392.728,392.8915,2560.0
2020-12-30 11:30:00,408.33,408.53,408.18,408.29,1804.0,392.7953,392.9877,392.651,392.7568,1804.0
2020-12-30 11:35:00,408.22,408.22,407.67,407.8,1656.0,392.6895,392.6895,392.1604,392.2855,1656.0
2020-12-30 11:40:00,407.95,408.56,407.95,408.56,414.0,392.4298,393.0165,392.4298,393.0165,414.0
2020-12-30 11:45:00,408.51,408.51,408.04,408.14,1727.0,392.9684,392.9684,392.5163,392.6125,1727.0
2020-12-30 11:50:00,408.44,408.66,407.47,407.47,3560.0,392.9011,393.1127,391.968,391.968,3560.0
2020-12-30 11:55:00,407.7,407.7,407.1,407.1,1965.0,392.1893,392.1893,391.6121,391.6121,1965.0
2020-12-30 12:00:00,407.36,407.85,407.08,407.85,1865.0,391.8622,392.3336,391.5929,392.3336,1865.0
2020-12-30 12:05:00,408.01,408.45,407.8,407.95,2400.0,392.4875,392.9107,392.2855,392.4298,2400.0
2020-12-30 12:10:00,407.83,407.93,407.43,407.71,2605.0,392.3143,392.4105,391.9295,392.1989,2605.0
2020-12-30 12:15:00,407.6,407.84,407.57,407.57,1850.0,392.0931,392.3239,392.0642,392.0642,1850.0
2020-12-30 12:20:00,407.58,407.59,407.31,407.36,715.0,392.0738,392.0834,391.8141,391.8622,715.0
2020-12-30 12:25:00,407.34,407.59,407.12,407.51,2788.0,391.843,392.0834,391.6313,392.0065,2788.0
2020-12-30 12:30:00,407.68,407.85,407.68,407.85,492.0,392.17,392.3336,392.17,392.3336,492.0
2020-12-30 12:35:00,407.92,408.1,407.67,407.68,1400.0,392.4009,392.574,392.1604,392.17,1400.0
2020-12-30 12:40:00,407.51,407.84,407.36,407.53,3184.0,392.0065,392.3239,391.8622,392.0257,3184.0
2020-12-30 12:45:00,407.37,407.53,407.35,407.53,700.0,391.8718,392.0257,391.8526,392.0257,700.0
2020-12-30 12:50:00,407.71,407.74,407.56,407.74,1978.0,392.1989,392.2277,392.0546,392.2277,1978.0
2020-12-30 12:55:00,407.89,408.17,407.89,407.96,1400.0,392.372,392.6414,392.372,392.4394,1400.0
2020-12-30 13:00:00,407.96,408.22,407.88,407.99,2007.0,392.4394,392.6895,392.3624,392.4682,2007.0
2020-12-30 13:05:00,408.33,408.97,408.19,408.97,2470.0,392.7953,393.4109,392.6606,393.4109,2470.0
2020-12-30 13:10:00,409.09,409.09,408.78,408.97,2072.0,393.5264,393.5264,393.2282,393.4109,2072.0
2020-12-30 13:15:00,409.07,409.08,408.98,409.04,1088.0,393.5071,393.5168,393.4206,393.4783,1088.0
2020-12-30 13:20:00,409.02,409.06,408.69,408.84,2904.0,393.459,393.4975,393.1416,393.2859,2904.0
2020-12-30 13:25:00,408.6,408.6,408.05,408.08,1570.0,393.055,393.055,392.5259,392.5548,1570.0
2020-12-30 13:30:00,407.88,407.93,407.75,407.75,600.0,392.3624,392.4105,392.2374,392.2374,600.0
2020-12-30 13:35:00,407.86,408.29,407.86,407.87,1600.0,392.3432,392.7568,392.3432,392.3528,1600.0
2020-12-30 13:40:00,408.05,408.2,407.99,408.2,1397.0,392.5259,392.6702,392.4682,392.6702,1397.0
2020-12-30 13:45:00,408.2,408.31,408.2,408.31,300.0,392.6702,392.7761,392.6702,392.7761,300.0
2020-12-30 13:50:00,408.37,408.37,408.11,408.21,2054.0,392.8338,392.8338,392.5837,392.6799,2054.0
2020-12-30 13:55:00,408.06,408.13,407.83,407.83,3284.0,392.5356,392.6029,392.3143,392.3143,3284.0
2020-12-30 14:00:00,408.04,408.33,408.04,408.2,1516.0,392.5163,392.7953,392.5163,392.6702,1516.0
2020-12-30 14:05:00,408.4,408.79,408.34,408.34,4410.0,392.8626,393.2378,392.8049,392.8049,4410.0
2020-12-30 14:10:00,408.31,408.39,407.6,408.39,4488.0,392.7761,392.853,392.0931,392.853,4488.0
2020-12-30 14:15:00,408.28,408.28,407.96,408.04,2405.0,392.7472,392.7472,392.4394,392.5163,2405.0
2020-12-30 14:20:00,408.07,408.07,407.56,407.8,1943.0,392.5452,392.5452,392.0546,392.2855,1943.0
2020-12-30 14:25:00,407.73,407.73,407.38,407.54,2620.0,392.2181,392.2181,391.8814,392.0354,2620.0
2020-12-30 14:30:00,407.65,407.65,407.06,407.07,1500.0,392.1412,392.1412,391.5736,391.5832,1500.0
2020-12-30 14:35:00,407.3,407.31,406.73,406.92,2870.0,391.8045,391.8141,391.2562,391.4389,2870.0
2020-12-30 14:40:00,406.94,407.2,406.84,406.87,2071.0,391.4582,391.7083,391.362,391.3908,2071.0
2020-12-30 14:45:00,406.82,407.05,406.14,406.15,7081.0,391.3427,391.564,390.6886,390.6982,7081.0
2020-12-30 14:50:00,406.26,406.26,405.86,405.86,13412.0,390.804,390.804,390.4193,390.4193,13412.0
2020-12-30 14:55:00,405.73,405.85,405.21,405.21,2453.0,390.2942,390.4096,389.794,389.794,2453.0
2020-12-30 15:00:00,405.23,405.24,404.77,404.85,5488.0,389.8132,389.8229,389.3707,389.4477,5488.0
2020-12-30 15:05:00,404.87,405.4,404.87,405.21,7866.0,389.4669,389.9768,389.4669,389.794,7866.0
2020-12-30 15:10:00,405.47,405.49,405.0,405.49,4103.0,390.0441,390.0633,389.592,390.0633,4103.0
2020-12-30 15:15:00,405.65,405.66,405.35,405.58,2179.0,390.2173,390.2269,389.9287,390.1499,2179.0
2020-12-30 15:20:00,405.65,405.9,405.59,405.74,2483.0,390.2173,390.4577,390.1595,390.3038,2483.0
2020-12-30 15:25:00,405.8,406.07,405.8,406.04,1674.0,390.3615,390.6213,390.3615,390.5924,1674.0
2020-12-30 15:30:00,406.3,406.5,406.14,406.14,3039.0,390.8425,391.0349,390.6886,390.6886,3039.0
2020-12-30 15:35:00,406.25,406.85,406.17,406.85,3416.0,390.7944,391.3716,390.7175,391.3716,3416.0
2020-12-30 15:40:00,406.85,407.13,406.79,406.89,5014.0,391.3716,391.6409,391.3139,391.4101,5014.0
2020-12-30 15:45:00,406.78,406.78,406.11,406.16,4103.0,391.3043,391.3043,390.6598,390.7079,4103.0
2020-12-30 15:50:00,406.38,407.24,406.35,406.59,7382.0,390.9195,391.7468,390.8906,391.1215,7382.0
2020-12-30 15:55:00,406.67,406.99,406.17,406.43,13908.0,391.1984,391.5063,390.7175,390.9676,13908.0
2020-12-31 09:30:00,407.6,407.6,404.79,406.48,5812.0,392.0931,392.0931,389.39,391.0157,5812.0
2020-12-31 09:35:00,406.12,406.46,405.93,405.95,2838.0,390.6694,390.9964,390.4866,390.5058,2838.0
2020-12-31 09:40:00,406.35,406.85,406.35,406.49,1000.0,390.8906,391.3716,390.8906,391.0253,1000.0
2020-12-31 09:45:00,406.49,407.03,406.34,407.03,2527.0,391.0253,391.5448,390.881,391.5448,2527.0
2020-12-31 09:50:00,406.84,406.84,405.73,406.74,2437.0,391.362,391.362,390.2942,391.2658,2437.0
2020-12-31 09:55:00,406.46,407.06,405.85,407.0,1481.0,390.9964,391.5736,390.4096,391.5159,1481.0
2020-12-31 10:00:00,407.0,407.31,407.0,407.06,1723.0,391.5159,391.8141,391.5159,391.5736,1723.0
2020-12-31 10:05:00,407.03,407.1,406.65,406.66,1019.0,391.5448,391.6121,391.1792,391.1888,1019.0
2020-12-31 10:10:00,406.86,407.64,406.84,407.47,2312.0,391.3812,392.1315,391.362,391.968,2312.0
2020-12-31 10:15:00,407.4,407.56,407.4,407.56,500.0,391.9007,392.0546,391.9007,392.0546,500.0
2020-12-31 10:20:00,407.49,407.49,407.03,407.04,3188.0,391.9873,391.9873,391.5448,391.5544,3188.0
2020-12-31 10:25:00,407.02,407.21,406.68,406.98,5220.0,391.5351,391.7179,391.2081,391.4967,5220.0
2020-12-31 10:30:00,406.96,407.13,406.07,406.07,1800.0,391.4774,391.6409,390.6213,390.6213,1800.0
2020-12-31 10:35:00,406.07,406.07,405.48,405.56,2633.0,390.6213,390.6213,390.0537,390.1307,2633.0
2020-12-31 10:40:00,405.77,406.21,405.62,406.16,2691.0,390.3327,390.7559,390.1884,390.7079,2691.0
2020-12-31 10:45:00,406.16,406.16,406.03,406.04,315.0,390.7079,390.7079,390.5828,390.5924,315.0
2020-12-31 10:50:00,405.92,405.96,404.67,405.23,7508.0,390.477,390.5155,389.2745,389.8132,7508.0
2020-12-31 10:55:00,405.19,405.19,404.54,404.58,3381.0,389.7748,389.7748,389.1495,389.188,3381.0
2020-12-31 11:00:00,404.56,404.94,404.21,404.31,2635.0,389.1687,389.5343,388.832,388.9282,2635.0
2020-12-31 11:05:00,404.31,404.47,404.18,404.33,1791.0,388.9282,389.0821,388.8032,388.9475,1791.0
2020-12-31 11:10:00,404.33,404.33,403.3,403.98,7590.0,388.9475,388.9475,387.9567,388.6108,7590.0
2020-12-31 11:15:00,404.1,404.1,403.6,403.77,2390.0,388.7262,388.7262,388.2452,388.4088,2390.0
2020-12-31 11:20:00,403.97,404.28,403.97,404.28,716.0,388.6012,388.8994,388.6012,388.8994,716.0
2020-12-31 11:25:00,404.19,404.28,403.95,403.96,4477.0,388.8128,388.8994,388.5819,388.5915,4477.0
2020-12-31 11:30:00,404.15,404.95,404.0,404.95,4548.0,388.7743,389.5439,388.63,389.5439,4548.0
2020-12-31 11:35:00,404.95,404.95,404.95,404.95,0.0,389.5439,389.5439,389.5439,389.5439,0.0
2020-12-31 11:40:00,404.45,404.59,404.08,404.48,1846.0,389.0629,389.1976,388.707,389.0918,1846.0
2020-12-31 11:45:00,404.38,405.04,404.38,405.04,459.0,388.9956,389.6305,388.9956,389.6305,459.0
2020-12-31 11:50:00,404.98,405.25,404.95,404.98,1800.0,389.5727,389.8325,389.5439,389.5727,1800.0
2020-12-31 11:55:00,405.03,405.73,405.03,405.73,1246.0,389.6208,390.2942,389.6208,390.2942,1246.0
2020-12-31 12:00:00,405.76,405.76,405.61,405.75,500.0,390.3231,390.3231,390.1788,390.3135,500.0
2020-12-31 12:05:00,406.0,406.04,405.76,405.76,3335.0,390.5539,390.5924,390.3231,390.3231,3335.0
2020-12-31 12:10:00,405.91,405.91,405.91,405.91,100.0,390.4674,390.4674,390.4674,390.4674,100.0
2020-12-31 12:15:00,405.99,406.0,405.76,405.76,1557.0,390.5443,390.5539,390.3231,390.3231,1557.0
2020-12-31 12:20:00,405.75,405.81,405.65,405.75,1224.0,390.3135,390.3712,390.2173,390.3135,1224.0
2020-12-31 12:25:00,405.96,405.96,405.71,405.8,600.0,390.5155,390.5155,390.275,390.3615,600.0
2020-12-31 12:30:00,405.79,405.83,405.39,405.39,1230.0,390.3519,390.3904,389.9671,389.9671,1230.0
2020-12-31 12:35:00,405.49,405.81,405.43,405.8,1100.0,390.0633,390.3712,390.0056,390.3615,1100.0
2020-12-31 12:40:00,405.82,405.95,405.82,405.95,300.0,390.3808,390.5058,390.3808,390.5058,300.0
2020-12-31 12:45:00,405.94,406.39,405.84,406.33,2340.0,390.4962,390.9291,390.4,390.8714,2340.0
2020-12-31 12:50:00,406.24,406.42,406.23,406.42,924.0,390.7848,390.958,390.7752,390.958,924.0
2020-12-31 12:55:00,406.42,406.9,406.42,406.69,1932.0,390.958,391.4197,390.958,391.2177,1932.0
2020-12-31 13:00:00,406.68,406.85,406.58,406.58,2070.0,391.2081,391.3716,391.1119,391.1119,2070.0
2020-12-31 13:05:00,406.5,406.52,406.45,406.46,400.0,391.0349,391.0542,390.9868,390.9964,400.0
2020-12-31 13:10:00,406.65,406.65,406.48,406.6,702.0,391.1792,391.1792,391.0157,391.1311,702.0
2020-12-31 13:15:00,406.51,406.57,406.1,406.11,1410.0,391.0445,391.1023,390.6501,390.6598,1410.0
2020-12-31 13:20:00,406.04,406.04,405.74,405.75,400.0,390.5924,390.5924,390.3038,390.3135,400.0
2020-12-31 13:25:00,405.74,405.74,405.42,405.42,654.0,390.3038,390.3038,389.996,389.996,654.0
2020-12-31 13:30:00,405.34,405.67,404.91,405.6,18167.0,389.919,390.2365,389.5054,390.1692,18167.0
2020-12-31 13:35:00,405.67,406.86,405.65,406.82,3711.0,390.2365,391.3812,390.2173,391.3427,3711.0
2020-12-31 13:40:00,406.82,406.82,405.23,405.87,3545.0,391.3427,391.3427,389.8132,390.4289,3545.0
2020-12-31 13:45:00,406.07,407.0,406.05,406.05,5196.0,390.6213,391.5159,390.602,390.602,5196.0
2020-12-31 13:50:00,405.94,406.29,405.93,406.11,1506.0,390.4962,390.8329,390.4866,390.6598,1506.0
2020-12-31 13:55:00,406.25,406.32,406.02,406.21,2045.0,390.7944,390.8618,390.5732,390.7559,2045.0
2020-12-31 14:00:00,406.36,406.8,406.35,406.8,2051.0,390.9002,391.3235,390.8906,391.3235,2051.0
2020-12-31 14:05:00,406.59,406.68,406.16,406.16,1229.0,391.1215,391.2081,390.7079,390.7079,1229.0
2020-12-31 14:10:00,406.5,406.89,406.5,406.58,800.0,391.0349,391.4101,391.0349,391.1119,800.0
2020-12-31 14:15:00,406.76,407.55,406.76,407.24,1212.0,391.285,392.045,391.285,391.7468,1212.0
2020-12-31 14:20:00,407.47,407.6,407.24,407.53,1230.0,391.968,392.0931,391.7468,392.0257,1230.0
2020-12-31 14:25:00,407.52,407.65,407.3,407.43,1835.0,392.0161,392.1412,391.8045,391.9295,1835.0
2020-12-31 14:30:00,407.68,408.55,407.68,408.55,2548.0,392.17,393.0069,392.17,393.0069,2548.0
2020-12-31 14:35:00,408.13,408.32,407.92,408.19,2815.0,392.6029,392.7857,392.4009,392.6606,2815.0
2020-12-31 14:40:00,408.55,408.73,408.41,408.49,823.0,393.0069,393.1801,392.8723,392.9492,823.0
2020-12-31 14:45:00,408.58,408.6,408.08,408.08,920.0,393.0358,393.055,392.5548,392.5548,920.0
2020-12-31 14:50:00,408.01,408.23,407.61,407.61,2316.0,392.4875,392.6991,392.1027,392.1027,2316.0
2020-12-31 14:55:00,407.61,407.61,407.53,407.53,500.0,392.1027,392.1027,392.0257,392.0257,500.0
2020-12-31 15:00:00,407.44,407.75,407.16,407.75,2603.0,391.9392,392.2374,391.6698,392.2374,2603.0
2020-12-31 15:05:00,407.74,408.25,407.73,408.18,3292.0,392.2277,392.7183,392.2181,392.651,3292.0
2020-12-31 15:10:00,408.09,408.7,408.08,408.7,2000.0,392.5644,393.1512,392.5548,393.1512,2000.0
2020-12-31 15:15:00,408.84,409.11,408.67,409.01,3073.0,393.2859,393.5456,393.1224,393.4494,3073.0
2020-12-31 15:20:00,409.01,409.24,408.93,409.24,5001.0,393.4494,393.6707,393.3725,393.6707,5001.0
2020-12-31 15:25:00,409.22,409.85,409.22,409.85,2782.0,393.6514,394.2575,393.6514,394.2575,2782.0
2020-12-31 15:30:00,409.75,411.01,409.43,410.17,10615.0,394.1613,395.3733,393.8534,394.5653,10615.0
2020-12-31 15:35:00,410.08,410.38,409.82,409.82,3489.0,394.4787,394.7673,394.2286,394.2286,3489.0
2020-12-31 15:40:00,409.82,409.92,409.39,409.46,6010.0,394.2286,394.3248,393.815,393.8823,6010.0
2020-12-31 15:45:00,409.71,410.21,409.5,409.96,6751.0,394.1228,394.6038,393.9208,394.3633,6751.0
2020-12-31 15:50:00,409.34,410.25,409.28,409.8,7409.0,393.7669,394.6422,393.7092,394.2094,7409.0
2020-12-31 15:55:00,409.76,410.3,409.28,409.72,28408.0,394.1709,394.6903,393.7092,394.1324,28408.0
2021-01-04 09:30:00,417.82,417.99,414.16,416.4,26094.0,401.9243,402.0878,398.4035,400.5583,26094.0
2021-01-04 09:35:00,416.93,416.93,411.41,411.41,12272.0,401.0681,401.0681,395.7581,395.7581,12272.0
2021-01-04 09:40:00,412.23,412.78,409.68,409.98,8215.0,396.5469,397.076,394.0939,394.3825,8215.0
2021-01-04 09:45:00,410.02,411.81,408.28,411.81,21985.0,394.421,396.1429,392.7472,396.1429,21985.0
2021-01-04 09:50:00,411.26,412.85,410.95,412.17,7705.0,395.6138,397.1433,395.3156,396.4892,7705.0
2021-01-04 09:55:00,412.13,412.13,410.83,410.83,7047.0,396.4507,396.4507,395.2002,395.2002,7047.0
2021-01-04 10:00:00,410.47,411.38,410.46,411.22,5665.0,394.8539,395.7293,394.8443,395.5753,5665.0
2021-01-04 10:05:00,411.09,411.62,408.88,409.26,19304.0,395.4503,395.9601,393.3244,393.6899,19304.0
2021-01-04 10:10:00,408.96,410.18,408.91,408.91,14141.0,393.4013,394.5749,393.3532,393.3532,14141.0
2021-01-04 10:15:00,408.73,408.87,408.19,408.74,17629.0,393.1801,393.3148,392.6606,393.1897,17629.0
2021-01-04 10:20:00,408.8,409.28,408.54,409.28,4577.0,393.2474,393.7092,392.9973,393.7092,4577.0
2021-01-04 10:25:00,409.17,409.7,408.85,409.23,15955.0,393.6033,394.1132,393.2955,393.6611,15955.0
2021-01-04 10:30:00,409.1,409.44,408.91,409.44,1480.0,393.536,393.8631,393.3532,393.8631,1480.0
2021-01-04 10:35:00,409.85,410.7,409.78,410.09,8801.0,394.2575,395.0751,394.1901,394.4883,8801.0
2021-01-04 10:40:00,409.95,411.42,409.95,410.3,8988.0,394.3537,395.7677,394.3537,394.6903,8988.0
2021-01-04 10:45:00,409.95,411.46,409.95,411.19,7662.0,394.3537,395.8062,394.3537,395.5465,7662.0
2021-01-04 10:50:00,410.71,410.85,409.37,409.54,8808.0,395.0847,395.2194,393.7957,393.9593,8808.0
2021-01-04 10:55:00,409.55,409.72,408.59,409.47,6977.0,393.9689,394.1324,393.0454,393.8919,6977.0
2021-01-04 11:00:00,409.47,410.29,407.63,407.63,4079.0,393.8919,394.6807,392.1219,392.1219,4079.0
2021-01-04 11:05:00,408.62,408.62,405.51,405.73,6447.0,393.0743,393.0743,390.0826,390.2942,6447.0
2021-01-04 11:10:00,405.14,407.36,404.93,405.78,10309.0,389.7267,391.8622,389.5246,390.3423,10309.0
2021-01-04 11:15:00,405.81,406.52,405.77,406.18,4856.0,390.3712,391.0542,390.3327,390.7271,4856.0
2021-01-04 11:20:00,406.44,406.57,405.79,406.01,4048.0,390.9772,391.1023,390.3519,390.5636,4048.0
2021-01-04 11:25:00,406.0,406.7,405.81,406.52,5022.0,390.5539,391.2273,390.3712,391.0542,5022.0
2021-01-04 11:30:00,406.49,406.49,404.93,405.29,7433.0,391.0253,391.0253,389.5246,389.871,7433.0
2021-01-04 11:35:00,405.3,405.34,404.22,405.15,6667.0,389.8806,389.919,388.8417,389.7363,6667.0
2021-01-04 11:40:00,405.0,405.27,404.32,405.27,5692.0,389.592,389.8517,388.9379,389.8517,5692.0
2021-01-04 11:45:00,405.25,405.45,404.4,404.46,3438.0,389.8325,390.0249,389.0148,389.0725,3438.0
2021-01-04 11:50:00,404.25,404.56,403.14,403.15,5077.0,388.8705,389.1687,387.8027,387.8124,5077.0
2021-01-04 11:55:00,403.06,403.43,402.22,403.43,16285.0,387.7258,388.0817,386.9177,388.0817,16285.0
2021-01-04 12:00:00,403.22,403.73,402.52,402.52,5639.0,387.8797,388.3703,387.2063,387.2063,5639.0
2021-01-04 12:05:00,402.78,403.06,402.72,402.72,2782.0,387.4564,387.7258,387.3987,387.3987,2782.0
2021-01-04 12:10:00,402.25,402.25,401.08,401.51,3068.0,386.9466,386.9466,385.8211,386.2348,3068.0
2021-01-04 12:15:00,401.0,401.73,400.49,401.23,5336.0,385.7442,386.4464,385.2536,385.9654,5336.0
2021-01-04 12:20:00,401.11,402.6,400.62,402.1,13662.0,385.85,387.2833,385.3786,386.8023,13662.0
2021-01-04 12:25:00,401.76,404.47,401.69,404.46,3529.0,386.4752,389.0821,386.4079,389.0725,3529.0
2021-01-04 12:30:00,404.02,404.05,402.63,404.05,6031.0,388.6493,388.6781,387.3121,388.6781,6031.0
2021-01-04 12:35:00,403.87,405.42,403.65,405.42,7941.0,388.505,389.996,388.2933,389.996,7941.0
2021-01-04 12:40:00,405.39,405.71,404.52,404.52,14332.0,389.9671,390.275,389.1302,389.1302,14332.0
2021-01-04 12:45:00,404.62,405.88,404.62,405.88,3110.0,389.2264,390.4385,389.2264,390.4385,3110.0
2021-01-04 12:50:00,405.88,407.26,405.34,407.26,5444.0,390.4385,391.766,389.919,391.766,5444.0
2021-01-04 12:55:00,407.26,407.61,406.88,407.3,32913.0,391.766,392.1027,391.4005,391.8045,32913.0
2021-01-04 13:00:00,407.26,408.0,407.03,407.68,6245.0,391.766,392.4779,391.5448,392.17,6245.0
2021-01-04 13:05:00,407.65,409.12,407.33,408.63,5561.0,392.1412,393.5552,391.8333,393.0839,5561.0
2021-01-04 13:10:00,408.64,408.78,408.55,408.71,503.0,393.0935,393.2282,393.0069,393.1608,503.0
2021-01-04 13:15:00,408.86,409.42,408.71,409.4,5753.0,393.3051,393.8438,393.1608,393.8246,5753.0
2021-01-04 13:20:00,409.42,409.63,409.2,409.63,2400.0,393.8438,394.0458,393.6322,394.0458,2400.0
2021-01-04 13:25:00,409.56,409.58,408.57,409.52,3419.0,393.9785,393.9977,393.0262,393.94,3419.0
2021-01-04 13:30:00,408.87,409.08,408.35,408.59,3400.0,393.3148,393.5168,392.8145,393.0454,3400.0
2021-01-04 13:35:00,408.73,408.73,407.57,407.93,3876.0,393.1801,393.1801,392.0642,392.4105,3876.0
2021-01-04 13:40:00,408.23,408.65,408.23,408.65,2296.0,392.6991,393.1031,392.6991,393.1031,2296.0
2021-01-04 13:45:00,408.95,408.95,408.52,408.79,4415.0,393.3917,393.3917,392.9781,393.2378,4415.0
2021-01-04 13:50:00,408.64,409.69,408.62,409.69,1780.0,393.0935,394.1036,393.0743,394.1036,1780.0
2021-01-04 13:55:00,409.75,410.72,409.39,410.7,3533.0,394.1613,395.0944,393.815,395.0751,3533.0
2021-01-04 14:00:00,410.57,410.57,409.85,410.33,4582.0,394.9501,394.9501,394.2575,394.7192,4582.0
2021-01-04 14:05:00,410.31,410.57,409.97,410.25,3447.0,394.7,394.9501,394.3729,394.6422,3447.0
2021-01-04 14:10:00,410.08,410.79,409.93,410.78,4374.0,394.4787,395.1617,394.3344,395.1521,4374.0
2021-01-04 14:15:00,410.58,410.89,410.32,410.47,4500.0,394.9597,395.2579,394.7096,394.8539,4500.0
2021-01-04 14:20:00,410.45,411.26,410.24,411.26,3151.0,394.8346,395.6138,394.6326,395.6138,3151.0
2021-01-04 14:25:00,411.01,411.01,410.0,410.0,19513.0,395.3733,395.3733,394.4018,394.4018,19513.0
2021-01-04 14:30:00,409.93,410.18,409.21,409.89,6540.0,394.3344,394.5749,393.6418,394.2959,6540.0
2021-01-04 14:35:00,409.7,409.89,409.47,409.48,6085.0,394.1132,394.2959,393.8919,393.9015,6085.0
2021-01-04 14:40:00,409.66,409.97,408.73,409.78,6778.0,394.0747,394.3729,393.1801,394.1901,6778.0
2021-01-04 14:45:00,409.78,409.94,409.25,409.38,6988.0,394.1901,394.344,393.6803,393.8053,6988.0
2021-01-04 14:50:00,409.35,409.5,408.58,408.83,5906.0,393.7765,393.9208,393.0358,393.2763,5906.0
2021-01-04 14:55:00,408.81,410.64,408.49,410.64,8710.0,393.257,395.0174,392.9492,395.0174,8710.0
2021-01-04 15:00:00,410.53,410.53,408.41,409.16,3598.0,394.9116,394.9116,392.8723,393.5937,3598.0
2021-01-04 15:05:00,409.38,410.6,409.06,409.43,2679.0,393.8053,394.9789,393.4975,393.8534,2679.0
2021-01-04 15:10:00,409.64,410.05,409.43,409.99,6155.0,394.0555,394.4499,393.8534,394.3921,6155.0
2021-01-04 15:15:00,409.83,409.9,408.62,409.11,3697.0,394.2382,394.3056,393.0743,393.5456,3697.0
2021-01-04 15:20:00,409.24,409.47,409.24,409.25,2323.0,393.6707,393.8919,393.6707,393.6803,2323.0
2021-01-04 15:25:00,409.25,409.37,408.0,408.69,6954.0,393.6803,393.7957,392.4779,393.1416,6954.0
2021-01-04 15:30:00,409.19,410.29,408.74,409.99,6344.0,393.6226,394.6807,393.1897,394.3921,6344.0
2021-01-04 15:35:00,409.55,410.77,409.55,410.68,7310.0,393.9689,395.1425,393.9689,395.0559,7310.0
2021-01-04 15:40:00,410.68,410.9,410.35,410.69,5644.0,395.0559,395.2675,394.7384,395.0655,5644.0
2021-01-04 15:45:00,410.64,411.46,410.57,411.46,5690.0,395.0174,395.8062,394.9501,395.8062,5690.0
2021-01-04 15:50:00,412.0,412.75,411.45,412.11,22655.0,396.3257,397.0471,395.7966,396.4315,22655.0
2021-01-04 15:55:00,412.11,412.38,411.1,411.7,36702.0,396.4315,396.6912,395.4599,396.0371,36702.0
2021-01-05 09:30:00,408.92,411.67,408.92,411.25,9718.0,393.3628,396.0082,393.3628,395.6042,9718.0
2021-01-05 09:35:00,410.78,415.45,410.78,415.45,5200.0,395.1521,399.6444,395.1521,399.6444,5200.0
2021-01-05 09:40:00,416.01,416.3,415.06,416.0,5570.0,400.1831,400.4621,399.2693,400.1735,5570.0
2021-01-05 09:45:00,415.84,416.37,414.14,414.97,14256.0,400.0196,400.5294,398.3843,399.1827,14256.0
2021-01-05 09:50:00,414.43,414.56,413.11,413.5,7662.0,398.6632,398.7883,397.3934,397.7686,7662.0
2021-01-05 09:55:00,413.98,415.85,413.98,414.81,16220.0,398.2303,400.0292,398.2303,399.0288,16220.0
2021-01-05 10:00:00,415.42,416.66,415.38,416.66,7503.0,399.6156,400.8084,399.5771,400.8084,7503.0
2021-01-05 10:05:00,416.65,417.01,414.77,414.78,6109.0,400.7988,401.1451,398.9903,398.9999,6109.0
2021-01-05 10:10:00,414.58,416.2,414.34,415.56,2931.0,398.8075,400.3659,398.5766,399.7502,2931.0
2021-01-05 10:15:00,415.85,416.2,415.25,415.25,3874.0,400.0292,400.3659,399.452,399.452,3874.0
2021-01-05 10:20:00,414.8,415.12,414.32,414.52,6533.0,399.0191,399.327,398.5574,398.7498,6533.0
2021-01-05 10:25:00,414.29,414.72,413.22,413.22,2998.0,398.5286,398.9422,397.4993,397.4993,2998.0
2021-01-05 10:30:00,413.06,413.17,412.26,412.56,17212.0,397.3453,397.4512,396.5758,396.8644,17212.0
2021-01-05 10:35:00,412.37,412.54,411.48,411.48,2618.0,396.6816,396.8451,395.8255,395.8255,2618.0
2021-01-05 10:40:00,411.26,411.26,409.55,409.56,1878.0,395.6138,395.6138,393.9689,393.9785,1878.0
2021-01-05 10:45:00,409.64,410.36,409.4,410.36,3200.0,394.0555,394.7481,393.8246,394.7481,3200.0
2021-01-05 10:50:00,410.72,411.63,410.55,411.4,2266.0,395.0944,395.9697,394.9308,395.7485,2266.0
2021-01-05 10:55:00,410.85,410.95,409.64,410.13,1400.0,395.2194,395.3156,394.0555,394.5268,1400.0
2021-01-05 11:00:00,409.88,410.85,409.35,410.84,13680.0,394.2863,395.2194,393.7765,395.2098,13680.0
2021-01-05 11:05:00,410.86,411.03,409.86,410.7,5812.0,395.229,395.3926,394.2671,395.0751,5812.0
2021-01-05 11:10:00,410.82,411.77,410.82,411.46,8428.0,395.1906,396.1044,395.1906,395.8062,8428.0
2021-01-05 11:15:00,411.24,411.42,410.09,410.12,3970.0,395.5946,395.7677,394.4883,394.5172,3970.0
2021-01-05 11:20:00,410.03,410.82,410.03,410.82,1971.0,394.4306,395.1906,394.4306,395.1906,1971.0
2021-01-05 11:25:00,410.69,411.3,410.69,411.21,3283.0,395.0655,395.6523,395.0655,395.5657,3283.0
2021-01-05 11:30:00,411.88,412.05,411.34,412.02,2004.0,396.2102,396.3738,395.6908,396.3449,2004.0
2021-01-05 11:35:00,411.97,412.95,411.97,412.87,4813.0,396.2968,397.2395,396.2968,397.1626,4813.0
2021-01-05 11:40:00,413.0,413.38,412.78,412.78,4718.0,397.2876,397.6532,397.076,397.076,4718.0
2021-01-05 11:45:00,412.83,412.84,410.87,410.88,2100.0,397.1241,397.1337,395.2387,395.2483,2100.0
2021-01-05 11:50:00,410.79,411.4,410.78,411.13,5049.0,395.1617,395.7485,395.1521,395.4888,5049.0
2021-01-05 11:55:00,411.17,411.25,410.61,410.62,4405.0,395.5272,395.6042,394.9886,394.9982,4405.0
2021-01-05 12:00:00,410.96,411.71,410.67,410.78,5398.0,395.3252,396.0467,395.0463,395.1521,5398.0
2021-01-05 12:05:00,410.89,411.84,410.88,411.77,3222.0,395.2579,396.1718,395.2483,396.1044,3222.0
2021-01-05 12:10:00,411.73,411.92,411.42,411.44,4134.0,396.0659,396.2487,395.7677,395.787,4134.0
2021-01-05 12:15:00,411.58,411.99,411.3,411.77,4998.0,395.9217,396.3161,395.6523,396.1044,4998.0
2021-01-05 12:20:00,412.06,412.57,412.06,412.57,6021.0,396.3834,396.874,396.3834,396.874,6021.0
2021-01-05 12:25:00,412.58,413.61,412.57,413.53,2942.0,396.8836,397.8744,396.874,397.7975,2942.0
2021-01-05 12:30:00,413.46,413.82,413.37,413.77,2255.0,397.7301,398.0764,397.6436,398.0283,2255.0
2021-01-05 12:35:00,413.77,414.14,413.6,414.14,3253.0,398.0283,398.3843,397.8648,398.3843,3253.0
2021-01-05 12:40:00,413.92,414.14,413.34,413.44,9392.0,398.1726,398.3843,397.6147,397.7109,9392.0
2021-01-05 12:45:00,413.24,414.0,413.12,414.0,3223.0,397.5185,398.2496,397.4031,398.2496,3223.0
2021-01-05 12:50:00,413.94,414.04,413.13,413.2,10672.0,398.1919,398.2881,397.4127,397.48,10672.0
2021-01-05 12:55:00,413.12,413.85,413.11,413.59,1869.0,397.4031,398.1053,397.3934,397.8552,1869.0
2021-01-05 13:00:00,413.5,413.89,413.38,413.82,2209.0,397.7686,398.1438,397.6532,398.0764,2209.0
2021-01-05 13:05:00,413.81,414.05,413.47,413.82,3934.0,398.0668,398.2977,397.7397,398.0764,3934.0
2021-01-05 13:10:00,413.82,413.83,413.37,413.49,2902.0,398.0764,398.0861,397.6436,397.759,2902.0
2021-01-05 13:15:00,413.32,413.39,412.9,413.1,3288.0,397.5955,397.6628,397.1914,397.3838,3288.0
2021-01-05 13:20:00,413.36,413.36,413.06,413.06,1952.0,397.6339,397.6339,397.3453,397.3453,1952.0
2021-01-05 13:25:00,413.06,413.18,412.72,413.0,2213.0,397.3453,397.4608,397.0183,397.2876,2213.0
2021-01-05 13:30:00,413.3,413.3,412.97,413.02,1201.0,397.5762,397.5762,397.2588,397.3069,1201.0
2021-01-05 13:35:00,412.92,413.62,412.76,413.22,5106.0,397.2107,397.884,397.0568,397.4993,5106.0
2021-01-05 13:40:00,413.15,413.44,412.87,413.29,2692.0,397.4319,397.7109,397.1626,397.5666,2692.0
2021-01-05 13:45:00,413.5,413.64,413.02,413.46,3012.0,397.7686,397.9033,397.3069,397.7301,3012.0
2021-01-05 13:50:00,413.24,413.41,412.87,412.87,1901.0,397.5185,397.682,397.1626,397.1626,1901.0
2021-01-05 13:55:00,413.26,413.26,412.34,412.34,1620.0,397.5377,397.5377,396.6527,396.6527,1620.0
2021-01-05 14:00:00,412.74,413.66,412.74,413.66,695.0,397.0375,397.9225,397.0375,397.9225,695.0
2021-01-05 14:05:00,413.65,414.6,413.65,414.6,2599.0,397.9129,398.8268,397.9129,398.8268,2599.0
2021-01-05 14:10:00,414.56,414.67,414.28,414.44,2988.0,398.7883,398.8941,398.5189,398.6728,2988.0
2021-01-05 14:15:00,414.6,415.02,414.6,415.02,18399.0,398.8268,399.2308,398.8268,399.2308,18399.0
2021-01-05 14:20:00,414.97,415.11,414.25,414.46,2732.0,399.1827,399.3174,398.4901,398.6921,2732.0
2021-01-05 14:25:00,414.47,415.42,414.39,415.26,9928.0,398.7017,399.6156,398.6247,399.4616,9928.0
2021-01-05 14:30:00,415.61,415.87,415.03,415.54,4936.0,399.7983,400.0484,399.2404,399.731,4936.0
2021-01-05 14:35:00,415.34,415.7,414.99,414.99,4973.0,399.5386,399.8849,399.2019,399.2019,4973.0
2021-01-05 14:40:00,414.84,414.84,414.2,414.21,1946.0,399.0576,399.0576,398.442,398.4516,1946.0
2021-01-05 14:45:00,413.98,414.35,413.68,414.35,6721.0,398.2303,398.5863,397.9418,398.5863,6721.0
2021-01-05 14:50:00,414.29,414.39,413.78,414.38,5377.0,398.5286,398.6247,398.038,398.6151,5377.0
2021-01-05 14:55:00,414.38,414.86,413.99,414.81,12314.0,398.6151,399.0769,398.24,399.0288,12314.0
2021-01-05 15:00:00,414.92,415.56,414.69,415.43,5719.0,399.1346,399.7502,398.9133,399.6252,5719.0
2021-01-05 15:05:00,415.43,415.59,415.11,415.19,5585.0,399.6252,399.7791,399.3174,399.3943,5585.0
2021-01-05 15:10:00,415.23,415.23,414.43,414.43,13769.0,399.4328,399.4328,398.6632,398.6632,13769.0
2021-01-05 15:15:00,414.58,414.73,414.2,414.38,6011.0,398.8075,398.9518,398.442,398.6151,6011.0
2021-01-05 15:20:00,414.23,414.86,414.01,414.73,14864.0,398.4708,399.0769,398.2592,398.9518,14864.0
2021-01-05 15:25:00,414.86,415.13,414.79,414.93,2978.0,399.0769,399.3366,399.0095,399.1442,2978.0
2021-01-05 15:30:00,414.73,415.0,414.3,414.48,8560.0,398.9518,399.2115,398.5382,398.7113,8560.0
2021-01-05 15:35:00,414.68,414.84,413.04,413.04,13274.0,398.9037,399.0576,397.3261,397.3261,13274.0
2021-01-05 15:40:00,413.26,413.89,412.67,413.89,16600.0,397.5377,398.1438,396.9702,398.1438,16600.0
2021-01-05 15:45:00,413.76,414.36,413.24,414.17,23727.0,398.0187,398.5959,397.5185,398.4131,23727.0
2021-01-05 15:50:00,414.25,414.44,413.31,413.57,28991.0,398.4901,398.6728,397.5858,397.8359,28991.0
2021-01-05 15:55:00,413.57,414.24,413.25,413.72,54160.0,397.8359,398.4805,397.5281,397.9802,54160.0
2021-01-06 09:30:00,405.6,408.38,405.5,408.38,14199.0,390.1692,392.8434,390.073,392.8434,14199.0
2021-01-06 09:35:00,408.51,416.0,408.04,414.44,21340.0,392.9684,400.1735,392.5163,398.6728,21340.0
2021-01-06 09:40:00,414.25,418.03,412.9,416.49,81368.0,398.4901,402.1263,397.1914,400.6449,81368.0
2021-01-06 09:45:00,416.5,417.77,415.0,417.28,9847.0,400.6545,401.8762,399.2115,401.4048,9847.0
2021-01-06 09:50:00,417.39,417.5,415.64,417.49,8156.0,401.5106,401.6164,399.8272,401.6068,8156.0
2021-01-06 09:55:00,417.52,421.52,416.68,418.49,15289.0,401.6357,405.4835,400.8276,402.5688,15289.0
2021-01-06 10:00:00,418.49,420.65,418.37,418.76,7346.0,402.5688,404.6466,402.4533,402.8285,7346.0
2021-01-06 10:05:00,419.27,420.04,418.13,420.04,10517.0,403.3191,404.0598,402.2225,404.0598,10517.0
2021-01-06 10:10:00,419.71,420.02,418.81,418.81,2379.0,403.7423,404.0406,402.8766,402.8766,2379.0
2021-01-06 10:15:00,419.27,420.41,418.6,419.93,6245.0,403.3191,404.4157,402.6746,403.954,6245.0
2021-01-06 10:20:00,419.83,420.0,418.81,419.86,3136.0,403.8578,404.0213,402.8766,403.8866,3136.0
2021-01-06 10:25:00,419.36,421.49,419.36,420.88,5367.0,403.4057,405.4546,403.4057,404.8678,5367.0
2021-01-06 10:30:00,421.41,422.05,421.17,421.73,6078.0,405.3777,405.9933,405.1468,405.6855,6078.0
2021-01-06 10:35:00,421.62,421.75,420.07,420.07,6900.0,405.5797,405.7047,404.0887,404.0887,6900.0
2021-01-06 10:40:00,421.0,422.0,421.0,422.0,3824.0,404.9833,405.9452,404.9833,405.9452,3824.0
2021-01-06 10:45:00,422.0,423.71,422.0,423.41,6642.0,405.9452,407.5902,405.9452,407.3016,6642.0
2021-01-06 10:50:00,423.68,423.95,423.52,423.68,2964.0,407.5613,407.821,407.4074,407.5613,2964.0
2021-01-06 10:55:00,423.8,424.4,423.2,424.1,4679.0,407.6767,408.2539,407.0996,407.9653,4679.0
2021-01-06 11:00:00,424.48,424.48,423.15,424.02,4193.0,408.3309,408.3309,407.0515,407.8884,4193.0
2021-01-06 11:05:00,424.15,424.15,423.43,423.73,3396.0,408.0134,408.0134,407.3208,407.6094,3396.0
2021-01-06 11:10:00,423.66,424.11,423.48,423.8,3356.0,407.5421,407.975,407.3689,407.6767,3356.0
2021-01-06 11:15:00,423.75,424.17,423.26,424.07,9617.0,407.6286,408.0327,407.1573,407.9365,9617.0
2021-01-06 11:20:00,423.88,424.04,422.38,422.89,6293.0,407.7537,407.9076,406.3108,406.8014,6293.0
2021-01-06 11:25:00,423.58,424.13,423.38,424.13,3444.0,407.4651,407.9942,407.2727,407.9942,3444.0
2021-01-06 11:30:00,424.05,426.24,423.71,425.08,6609.0,407.9172,410.0239,407.5902,408.9081,6609.0
2021-01-06 11:35:00,424.73,425.66,424.53,425.03,4200.0,408.5714,409.466,408.379,408.86,4200.0
2021-01-06 11:40:00,425.03,425.94,425.03,425.5,3797.0,408.86,409.7353,408.86,409.3121,3797.0
2021-01-06 11:45:00,425.49,426.07,425.17,426.0,2906.0,409.3025,409.8604,408.9946,409.793,2906.0
2021-01-06 11:50:00,425.78,425.9,425.55,425.85,5127.0,409.5814,409.6969,409.3602,409.6488,5127.0
2021-01-06 11:55:00,425.78,426.46,425.68,426.11,5648.0,409.5814,410.2355,409.4852,409.8989,5648.0
2021-01-06 12:00:00,426.42,427.41,426.39,427.37,6104.0,410.1971,411.1494,410.1682,411.1109,6104.0
2021-01-06 12:05:00,427.12,427.39,426.03,426.18,1780.0,410.8704,411.1302,409.8219,409.9662,1780.0
2021-01-06 12:10:00,426.13,426.49,425.67,425.9,4076.0,409.9181,410.2644,409.4756,409.6969,4076.0
2021-01-06 12:15:00,425.85,426.33,425.4,426.05,6006.0,409.6488,410.1105,409.2159,409.8411,6006.0
2021-01-06 12:20:00,426.09,426.09,425.38,425.47,2405.0,409.8796,409.8796,409.1966,409.2832,2405.0
2021-01-06 12:25:00,425.64,426.57,425.64,426.37,3381.0,409.4467,410.3414,409.4467,410.149,3381.0
2021-01-06 12:30:00,426.37,428.21,426.3,428.06,6223.0,410.149,411.919,410.0816,411.7747,6223.0
2021-01-06 12:35:00,427.94,429.49,427.9,429.34,8959.0,411.6592,413.1503,411.6208,413.006,8959.0
2021-01-06 12:40:00,429.33,430.33,429.16,429.56,9349.0,412.9964,413.9583,412.8328,413.2176,9349.0
2021-01-06 12:45:00,429.39,430.9,429.39,430.77,6068.0,413.0541,414.5066,413.0541,414.3816,6068.0
2021-01-06 12:50:00,430.45,431.61,430.0,431.44,4710.0,414.0738,415.1896,413.6409,415.0261,4710.0
2021-01-06 12:55:00,431.5,432.76,431.39,432.75,9597.0,415.0838,416.2959,414.978,416.2862,9597.0
2021-01-06 13:00:00,432.82,433.55,432.0,432.18,7853.0,416.3536,417.0558,415.5648,415.7379,7853.0
2021-01-06 13:05:00,432.46,433.03,432.32,432.4,4973.0,416.0073,416.5556,415.8726,415.9496,4973.0
2021-01-06 13:10:00,432.65,432.79,432.08,432.75,3886.0,416.1901,416.3247,415.6417,416.2862,3886.0
2021-01-06 13:15:00,432.93,433.38,432.0,432.47,4401.0,416.4594,416.8923,415.5648,416.0169,4401.0
2021-01-06 13:20:00,432.32,433.39,432.32,433.39,4813.0,415.8726,416.9019,415.8726,416.9019,4813.0
2021-01-06 13:25:00,433.37,433.75,433.18,433.63,6343.0,416.8827,417.2482,416.6999,417.1328,6343.0
2021-01-06 13:30:00,433.79,434.43,433.47,434.04,10805.0,417.2867,417.9023,416.9789,417.5272,10805.0
2021-01-06 13:35:00,433.88,435.06,433.88,434.79,11271.0,417.3733,418.5084,417.3733,418.2486,11271.0
2021-01-06 13:40:00,434.57,436.18,434.57,435.9,7297.0,418.037,419.5858,418.037,419.3164,7297.0
2021-01-06 13:45:00,435.93,435.93,434.93,435.28,5163.0,419.3453,419.3453,418.3833,418.72,5163.0
2021-01-06 13:50:00,435.13,435.4,434.13,434.56,5851.0,418.5757,418.8354,417.6137,418.0274,5851.0
2021-01-06 13:55:00,434.55,435.03,434.54,434.63,4172.0,418.0178,418.4795,418.0081,418.0947,4172.0
2021-01-06 14:00:00,434.59,436.17,434.57,436.17,10465.0,418.0562,419.5761,418.037,419.5761,10465.0
2021-01-06 14:05:00,436.38,436.38,434.69,435.47,6173.0,419.7781,419.7781,418.1524,418.9028,6173.0
2021-01-06 14:10:00,435.6,435.85,435.17,435.36,6232.0,419.0278,419.2683,418.6142,418.797,6232.0
2021-01-06 14:15:00,435.59,435.63,433.55,433.88,4997.0,419.0182,419.0567,417.0558,417.3733,4997.0
2021-01-06 14:20:00,434.33,434.78,434.06,434.14,4995.0,417.8061,418.239,417.5464,417.6234,4995.0
2021-01-06 14:25:00,433.44,433.8,432.63,433.49,5334.0,416.95,417.2963,416.1708,416.9981,5334.0
2021-01-06 14:30:00,433.67,435.71,433.67,434.44,4865.0,417.1712,419.1336,417.1712,417.912,4865.0
2021-01-06 14:35:00,434.48,435.22,434.01,434.73,5707.0,417.9504,418.6623,417.4983,418.1909,5707.0
2021-01-06 14:40:00,434.28,436.21,433.71,436.19,7669.0,417.758,419.6146,417.2097,419.5954,7669.0
2021-01-06 14:45:00,435.93,436.02,434.33,434.82,12116.0,419.3453,419.4318,417.8061,418.2775,12116.0
2021-01-06 14:50:00,435.15,436.38,434.48,436.38,9139.0,418.5949,419.7781,417.9504,419.7781,9139.0
2021-01-06 14:55:00,436.5,436.65,435.4,436.46,7888.0,419.8936,420.0379,418.8354,419.8551,7888.0
2021-01-06 15:00:00,436.28,436.46,435.0,435.3,6741.0,419.682,419.8551,418.4506,418.7392,6741.0
2021-01-06 15:05:00,435.84,436.5,434.7,435.6,8743.0,419.2587,419.8936,418.1621,419.0278,8743.0
2021-01-06 15:10:00,435.5,436.99,435.47,436.56,7121.0,418.9316,420.3649,418.9028,419.9513,7121.0
2021-01-06 15:15:00,436.54,436.74,435.42,436.31,3600.0,419.9321,420.1245,418.8547,419.7108,3600.0
2021-01-06 15:20:00,436.31,436.8,435.11,435.23,18179.0,419.7108,420.1822,418.5565,418.6719,18179.0
2021-01-06 15:25:00,435.02,436.6,433.61,436.25,11906.0,418.4699,419.9898,417.1135,419.6531,11906.0
2021-01-06 15:30:00,436.25,436.7,435.0,436.09,21499.0,419.6531,420.086,418.4506,419.4992,21499.0
2021-01-06 15:35:00,436.09,436.82,435.54,436.03,19297.0,419.4992,420.2014,418.9701,419.4415,19297.0
2021-01-06 15:40:00,436.13,437.92,435.71,436.94,25447.0,419.5377,421.2596,419.1336,420.3168,25447.0
2021-01-06 15:45:00,436.8,437.9,436.8,437.9,32066.0,420.1822,421.2403,420.1822,421.2403,32066.0
2021-01-06 15:50:00,437.55,437.91,436.08,437.51,27826.0,420.9036,421.2499,419.4896,420.8652,27826.0
2021-01-06 15:55:00,437.46,438.07,436.44,437.9,87555.0,420.8171,421.4039,419.8359,421.2403,87555.0
2021-01-07 09:30:00,437.02,441.5,435.8,440.83,28798.0,420.3938,424.7034,419.2202,424.0588,28798.0
2021-01-07 09:35:00,440.83,440.83,436.36,436.53,17632.0,424.0588,424.0588,419.7589,419.9224,17632.0
2021-01-07 09:40:00,436.72,438.14,435.5,437.14,10055.0,420.1052,421.4712,418.9316,420.5092,10055.0
2021-01-07 09:45:00,436.89,438.8,436.77,438.45,5978.0,420.2687,422.1061,420.1533,421.7694,5978.0
2021-01-07 09:50:00,438.35,438.76,435.5,435.72,4266.0,421.6732,422.0676,418.9316,419.1433,4266.0
2021-01-07 09:55:00,435.71,437.57,435.71,437.06,12538.0,419.1336,420.9229,419.1336,420.4323,12538.0
2021-01-07 10:00:00,437.39,438.22,436.33,438.16,17803.0,420.7497,421.5481,419.73,421.4904,17803.0
2021-01-07 10:05:00,438.0,438.28,436.47,437.94,5100.0,421.3365,421.6059,419.8647,421.2788,5100.0
2021-01-07 10:10:00,437.96,439.43,437.96,438.64,7075.0,421.298,422.7121,421.298,421.9522,7075.0
2021-01-07 10:15:00,438.62,440.01,438.3,438.3,16900.0,421.9329,423.27,421.6251,421.6251,16900.0
2021-01-07 10:20:00,438.6,438.74,437.21,438.62,8118.0,421.9137,422.0484,420.5766,421.9329,8118.0
2021-01-07 10:25:00,438.41,439.29,438.06,438.92,4024.0,421.7309,422.5774,421.3942,422.2215,4024.0
2021-01-07 10:30:00,438.77,440.36,438.63,439.9,10444.0,422.0772,423.6067,421.9425,423.1642,10444.0
2021-01-07 10:35:00,439.85,441.03,439.54,439.91,7613.0,423.1161,424.2512,422.8179,423.1739,7613.0
2021-01-07 10:40:00,439.9,440.57,439.21,439.88,6914.0,423.1642,423.8087,422.5005,423.145,6914.0
2021-01-07 10:45:00,440.18,441.24,439.78,439.79,10652.0,423.4336,424.4533,423.0488,423.0584,10652.0
2021-01-07 10:50:00,439.77,439.92,438.78,438.93,5116.0,423.0392,423.1835,422.0868,422.2311,5116.0
2021-01-07 10:55:00,438.98,440.05,438.91,439.83,7109.0,422.2792,423.3085,422.2119,423.0969,7109.0
2021-01-07 11:00:00,439.86,440.22,439.62,439.94,3045.0,423.1258,423.4721,422.8949,423.2027,3045.0
2021-01-07 11:05:00,440.19,440.47,439.88,440.47,5279.0,423.4432,423.7125,423.145,423.7125,5279.0
2021-01-07 11:10:00,440.31,440.32,438.79,438.8,2315.0,423.5586,423.5683,422.0965,422.1061,2315.0
2021-01-07 11:15:00,438.84,439.03,437.55,437.82,6201.0,422.1446,422.3273,420.9036,421.1634,6201.0
2021-01-07 11:20:00,437.75,439.0,437.75,438.99,4673.0,421.096,422.2985,421.096,422.2889,4673.0
2021-01-07 11:25:00,438.94,438.94,437.86,438.35,5491.0,422.2408,422.2408,421.2018,421.6732,5491.0
2021-01-07 11:30:00,438.58,439.64,438.58,439.4,5285.0,421.8944,422.9141,421.8944,422.6833,5285.0
2021-01-07 11:35:00,439.15,440.16,439.15,439.88,2713.0,422.4428,423.4143,422.4428,423.145,2713.0
2021-01-07 11:40:00,439.81,440.86,439.81,440.86,19278.0,423.0777,424.0877,423.0777,424.0877,19278.0
2021-01-07 11:45:00,440.61,441.72,440.45,441.28,6407.0,423.8472,424.915,423.6933,424.4917,6407.0
2021-01-07 11:50:00,441.14,441.81,440.78,441.2,7282.0,424.3571,425.0016,424.0108,424.4148,7282.0
2021-01-07 11:55:00,441.04,441.42,441.03,441.27,1727.0,424.2609,424.6264,424.2512,424.4821,1727.0
2021-01-07 12:00:00,441.39,443.0,441.24,443.0,21843.0,424.5975,426.1463,424.4533,426.1463,21843.0
2021-01-07 12:05:00,442.96,443.93,442.49,443.93,5490.0,426.1078,427.0409,425.6557,427.0409,5490.0
2021-01-07 12:10:00,443.55,444.32,443.46,444.22,16119.0,426.6754,427.4161,426.5888,427.3199,16119.0
2021-01-07 12:15:00,444.13,444.94,443.9,444.31,8250.0,427.2333,428.0125,427.0121,427.4065,8250.0
2021-01-07 12:20:00,444.12,444.81,443.23,443.65,7048.0,427.2237,427.8874,426.3675,426.7716,7048.0
2021-01-07 12:25:00,443.38,443.57,441.77,441.9,10066.0,426.5118,426.6946,424.9631,425.0881,10066.0
2021-01-07 12:30:00,442.03,443.6,442.03,442.99,4044.0,425.2132,426.7235,425.2132,426.1367,4044.0
2021-01-07 12:35:00,443.18,443.63,442.51,443.63,8994.0,426.3194,426.7523,425.6749,426.7523,8994.0
2021-01-07 12:40:00,443.47,443.71,442.8,443.27,7982.0,426.5984,426.8293,425.9539,426.406,7982.0
2021-01-07 12:45:00,443.58,444.15,443.58,443.98,3334.0,426.7042,427.2525,426.7042,427.089,3334.0
2021-01-07 12:50:00,444.14,445.52,444.14,445.47,7263.0,427.2429,428.5704,427.2429,428.5223,7263.0
2021-01-07 12:55:00,445.72,446.26,445.62,446.05,6166.0,428.7628,429.2823,428.6666,429.0803,6166.0
2021-01-07 13:00:00,446.51,447.28,446.51,446.93,14607.0,429.5228,430.2635,429.5228,429.9268,14607.0
2021-01-07 13:05:00,446.93,446.93,445.67,446.45,7716.0,429.9268,429.9268,428.7147,429.465,7716.0
2021-01-07 13:10:00,446.38,446.69,445.49,445.5,5181.0,429.3977,429.6959,428.5416,428.5512,5181.0
2021-01-07 13:15:00,445.68,446.03,443.72,443.84,39138.0,428.7243,429.061,426.8389,426.9543,39138.0
2021-01-07 13:20:00,443.66,444.77,443.65,444.21,5157.0,426.7812,427.849,426.7716,427.3103,5157.0
2021-01-07 13:25:00,444.42,446.23,444.42,445.41,6770.0,427.5123,429.2534,427.5123,428.4646,6770.0
2021-01-07 13:30:00,445.42,446.53,445.42,446.5,5230.0,428.4742,429.542,428.4742,429.5131,5230.0
2021-01-07 13:35:00,446.77,447.13,446.14,446.77,7586.0,429.7729,430.1192,429.1668,429.7729,7586.0
2021-01-07 13:40:00,446.46,446.7,446.21,446.62,5842.0,429.4747,429.7055,429.2342,429.6286,5842.0
2021-01-07 13:45:00,446.57,447.14,446.38,446.93,6486.0,429.5805,430.1288,429.3977,429.9268,6486.0
2021-01-07 13:50:00,446.82,446.93,445.54,445.54,5584.0,429.821,429.9268,428.5897,428.5897,5584.0
2021-01-07 13:55:00,446.01,446.64,446.01,446.64,700.0,429.0418,429.6478,429.0418,429.6478,700.0
2021-01-07 14:00:00,446.76,447.62,446.7,447.62,6690.0,429.7632,430.5905,429.7055,430.5905,6690.0
2021-01-07 14:05:00,447.66,447.97,447.6,447.83,5586.0,430.629,430.9272,430.5713,430.7925,5586.0
2021-01-07 14:10:00,447.82,448.1,447.31,448.1,9828.0,430.7829,431.0523,430.2923,431.0523,9828.0
2021-01-07 14:15:00,448.07,448.19,447.45,447.45,10659.0,431.0234,431.1388,430.427,430.427,10659.0
2021-01-07 14:20:00,447.16,447.18,446.0,446.33,5021.0,430.148,430.1673,429.0322,429.3496,5021.0
2021-01-07 14:25:00,446.33,446.69,446.3,446.5,7100.0,429.3496,429.6959,429.3207,429.5131,7100.0
2021-01-07 14:30:00,446.58,447.09,446.52,446.52,6040.0,429.5901,430.0807,429.5324,429.5324,6040.0
2021-01-07 14:35:00,446.49,446.58,445.8,446.24,6764.0,429.5035,429.5901,428.8398,429.263,6764.0
2021-01-07 14:40:00,446.02,446.24,445.86,446.14,4693.0,429.0514,429.263,428.8975,429.1668,4693.0
2021-01-07 14:45:00,446.22,446.51,445.84,446.1,5382.0,429.2438,429.5228,428.8782,429.1284,5382.0
2021-01-07 14:50:00,446.15,446.59,446.14,446.23,6101.0,429.1765,429.5997,429.1668,429.2534,6101.0
2021-01-07 14:55:00,446.19,447.67,446.19,447.54,3510.0,429.2149,430.6386,429.2149,430.5136,3510.0
2021-01-07 15:00:00,447.66,447.66,446.22,446.58,10533.0,430.629,430.629,429.2438,429.5901,10533.0
2021-01-07 15:05:00,446.22,446.6,445.52,446.01,9936.0,429.2438,429.6093,428.5704,429.0418,9936.0
2021-01-07 15:10:00,446.11,446.75,445.34,446.08,8651.0,429.138,429.7536,428.3973,429.1091,8651.0
2021-01-07 15:15:00,445.98,445.98,445.45,445.63,4941.0,429.0129,429.0129,428.5031,428.6762,4941.0
2021-01-07 15:20:00,445.62,446.46,445.48,446.46,11932.0,428.6666,429.4747,428.5319,429.4747,11932.0
2021-01-07 15:25:00,446.29,447.32,445.32,447.09,13924.0,429.3111,430.3019,428.378,430.0807,13924.0
2021-01-07 15:30:00,447.31,447.92,446.56,447.8,14798.0,430.2923,430.8791,429.5709,430.7637,14798.0
2021-01-07 15:35:00,447.91,449.0,447.56,448.69,19214.0,430.8695,431.918,430.5328,431.6198,19214.0
2021-01-07 15:40:00,448.75,449.14,447.75,448.96,29806.0,431.6775,432.0527,430.7156,431.8795,29806.0
2021-01-07 15:45:00,448.92,449.28,448.78,448.94,23618.0,431.8411,432.1874,431.7064,431.8603,23618.0
2021-01-07 15:50:00,448.87,449.17,447.68,448.28,38705.0,431.793,432.0816,430.6482,431.2254,38705.0
2021-01-07 15:55:00,448.36,448.47,447.56,447.56,83063.0,431.3024,431.4082,430.5328,430.5328,83063.0
2021-01-08 09:30:00,446.51,447.12,444.78,446.47,14975.0,429.5228,430.1095,427.8586,429.4843,14975.0
2021-01-08 09:35:00,445.93,447.36,445.91,446.81,6422.0,428.9648,430.3404,428.9456,429.8113,6422.0
2021-01-08 09:40:00,446.85,448.0,446.44,446.44,6803.0,429.8498,430.9561,429.4554,429.4554,6803.0
2021-01-08 09:45:00,446.39,446.39,444.16,444.64,6088.0,429.4073,429.4073,427.2622,427.7239,6088.0
2021-01-08 09:50:00,444.66,446.69,444.12,446.69,4298.0,427.7431,429.6959,427.2237,429.6959,4298.0
2021-01-08 09:55:00,446.64,447.26,446.42,446.51,7625.0,429.6478,430.2442,429.4362,429.5228,7625.0
2021-01-08 10:00:00,446.52,447.12,445.11,445.47,5112.0,429.5324,430.1095,428.176,428.5223,5112.0
2021-01-08 10:05:00,445.76,445.88,443.96,445.32,5303.0,428.8013,428.9167,427.0698,428.378,5303.0
2021-01-08 10:10:00,445.05,446.1,444.01,445.35,5773.0,428.1183,429.1284,427.1179,428.4069,5773.0
2021-01-08 10:15:00,445.2,447.29,445.2,446.37,4812.0,428.2626,430.2731,428.2626,429.3881,4812.0
2021-01-08 10:20:00,446.03,446.03,444.18,444.75,7384.0,429.061,429.061,427.2814,427.8297,7384.0
2021-01-08 10:25:00,444.66,444.79,443.04,443.69,3235.0,427.7431,427.8682,426.1848,426.81,3235.0
2021-01-08 10:30:00,443.82,444.74,443.66,444.2,5060.0,426.9351,427.8201,426.7812,427.3006,5060.0
2021-01-08 10:35:00,444.05,444.76,443.78,444.29,3457.0,427.1563,427.8393,426.8966,427.3872,3457.0
2021-01-08 10:40:00,444.22,445.47,443.85,444.81,3015.0,427.3199,428.5223,426.964,427.8874,3015.0
2021-01-08 10:45:00,444.65,445.83,444.64,445.58,3788.0,427.7335,428.8686,427.7239,428.6281,3788.0
2021-01-08 10:50:00,445.49,445.56,444.83,445.21,4598.0,428.5416,428.6089,427.9067,428.2722,4598.0
2021-01-08 10:55:00,445.14,445.43,444.82,445.43,2492.0,428.2049,428.4838,427.8971,428.4838,2492.0
2021-01-08 11:00:00,445.56,445.79,444.87,444.87,5700.0,428.6089,428.8301,427.9451,427.9451,5700.0
2021-01-08 11:05:00,445.05,445.22,444.29,444.31,2411.0,428.1183,428.2818,427.3872,427.4065,2411.0
2021-01-08 11:10:00,444.49,444.5,443.89,444.12,1847.0,427.5796,427.5892,427.0024,427.2237,1847.0
2021-01-08 11:15:00,443.91,444.8,443.77,444.8,4661.0,427.0217,427.8778,426.887,427.8778,4661.0
2021-01-08 11:20:00,444.88,444.88,443.65,443.82,3209.0,427.9548,427.9548,426.7716,426.9351,3209.0
2021-01-08 11:25:00,443.88,444.22,443.8,444.22,3031.0,426.9928,427.3199,426.9159,427.3199,3031.0
2021-01-08 11:30:00,443.98,444.16,443.25,443.25,5153.0,427.089,427.2622,426.3868,426.3868,5153.0
2021-01-08 11:35:00,443.29,443.39,440.73,440.81,6485.0,426.4253,426.5215,423.9627,424.0396,6485.0
2021-01-08 11:40:00,440.82,441.09,440.04,440.43,9936.0,424.0492,424.309,423.2989,423.6741,9936.0
2021-01-08 11:45:00,440.28,440.55,439.83,440.19,5274.0,423.5298,423.7895,423.0969,423.4432,5274.0
2021-01-08 11:50:00,439.76,440.52,439.34,439.92,7055.0,423.0296,423.7606,422.6255,423.1835,7055.0
2021-01-08 11:55:00,440.04,441.09,440.0,440.82,5100.0,423.2989,424.309,423.2604,424.0492,5100.0
2021-01-08 12:00:00,440.77,440.86,439.82,439.82,2718.0,424.0011,424.0877,423.0873,423.0873,2718.0
2021-01-08 12:05:00,439.91,440.0,439.18,439.18,5620.0,423.1739,423.2604,422.4716,422.4716,5620.0
2021-01-08 12:10:00,439.47,440.02,439.31,439.57,4447.0,422.7506,423.2797,422.5967,422.8468,4447.0
2021-01-08 12:15:00,439.34,439.78,438.9,439.46,6359.0,422.6255,423.0488,422.2023,422.741,6359.0
2021-01-08 12:20:00,439.18,439.18,438.1,438.56,2211.0,422.4716,422.4716,421.4327,421.8752,2211.0
2021-01-08 12:25:00,438.64,438.85,438.15,438.62,10992.0,421.9522,422.1542,421.4808,421.9329,10992.0
2021-01-08 12:30:00,438.62,438.77,437.7,438.19,5969.0,421.9329,422.0772,421.0479,421.5193,5969.0
2021-01-08 12:35:00,438.25,438.25,437.89,438.06,1510.0,421.577,421.577,421.2307,421.3942,1510.0
2021-01-08 12:40:00,437.94,438.06,437.71,437.84,3231.0,421.2788,421.3942,421.0575,421.1826,3231.0
2021-01-08 12:45:00,437.8,437.8,436.19,436.76,6632.0,421.1441,421.1441,419.5954,420.1437,6632.0
2021-01-08 12:50:00,436.25,436.76,436.25,436.51,2554.0,419.6531,420.1437,419.6531,419.9032,2554.0
2021-01-08 12:55:00,436.66,436.68,435.9,436.03,11350.0,420.0475,420.0667,419.3164,419.4415,11350.0
2021-01-08 13:00:00,436.0,436.71,435.71,436.64,4223.0,419.4126,420.0956,419.1336,420.0283,4223.0
2021-01-08 13:05:00,436.71,436.77,436.04,436.07,7939.0,420.0956,420.1533,419.4511,419.4799,7939.0
2021-01-08 13:10:00,436.19,436.19,435.18,435.18,5971.0,419.5954,419.5954,418.6238,418.6238,5971.0
2021-01-08 13:15:00,435.02,435.09,433.71,434.34,7874.0,418.4699,418.5372,417.2097,417.8158,7874.0
2021-01-08 13:20:00,434.26,434.76,433.45,434.76,4919.0,417.7388,418.2198,416.9596,418.2198,4919.0
2021-01-08 13:25:00,434.6,435.04,433.72,434.09,4900.0,418.0659,418.4891,417.2193,417.5753,4900.0
2021-01-08 13:30:00,434.11,434.18,433.34,433.7,15096.0,417.5945,417.6618,416.8538,417.2001,15096.0
2021-01-08 13:35:00,433.97,434.32,432.5,432.8,7600.0,417.4598,417.7965,416.0458,416.3343,7600.0
2021-01-08 13:40:00,432.53,433.16,432.24,432.97,3617.0,416.0746,416.6807,415.7957,416.4979,3617.0
2021-01-08 13:45:00,433.19,433.98,432.92,433.74,14391.0,416.7095,417.4695,416.4498,417.2386,14391.0
2021-01-08 13:50:00,433.72,434.13,433.51,434.11,1817.0,417.2193,417.6137,417.0173,417.5945,1817.0
2021-01-08 13:55:00,433.83,434.69,433.8,434.15,4727.0,417.3252,418.1524,417.2963,417.633,4727.0
2021-01-08 14:00:00,434.32,435.16,434.32,434.96,3904.0,417.7965,418.6046,417.7965,418.4122,3904.0
2021-01-08 14:05:00,434.84,435.15,434.52,435.02,3298.0,418.2967,418.5949,417.9889,418.4699,3298.0
2021-01-08 14:10:00,435.21,435.28,434.27,434.63,5996.0,418.6527,418.72,417.7484,418.0947,5996.0
2021-01-08 14:15:00,434.44,434.74,433.27,433.92,3420.0,417.912,418.2005,416.7865,417.4117,3420.0
2021-01-08 14:20:00,434.03,434.32,433.01,434.32,5930.0,417.5176,417.7965,416.5364,417.7965,5930.0
2021-01-08 14:25:00,434.28,434.49,433.33,434.25,4259.0,417.758,417.9601,416.8442,417.7292,4259.0
2021-01-08 14:30:00,434.13,434.38,433.15,433.26,5351.0,417.6137,417.8542,416.671,416.7768,5351.0
2021-01-08 14:35:00,433.3,433.96,433.05,433.61,3942.0,416.8153,417.4502,416.5748,417.1135,3942.0
2021-01-08 14:40:00,433.61,433.61,432.22,432.55,9455.0,417.1135,417.1135,415.7764,416.0939,9455.0
2021-01-08 14:45:00,432.44,433.77,432.39,432.77,3552.0,415.988,417.2674,415.9399,416.3055,3552.0
2021-01-08 14:50:00,433.2,434.1,433.17,433.86,6867.0,416.7191,417.5849,416.6903,417.354,6867.0
2021-01-08 14:55:00,433.84,434.01,432.83,433.24,4570.0,417.3348,417.4983,416.3632,416.7576,4570.0
2021-01-08 15:00:00,433.36,434.26,433.36,433.66,8921.0,416.873,417.7388,416.873,417.1616,8921.0
2021-01-08 15:05:00,434.01,434.12,433.42,433.74,12826.0,417.4983,417.6041,416.9308,417.2386,12826.0
2021-01-08 15:10:00,433.58,433.67,432.51,433.67,6396.0,417.0847,417.1712,416.0554,417.1712,6396.0
2021-01-08 15:15:00,433.54,433.71,432.84,433.57,8035.0,417.0462,417.2097,416.3728,417.0751,8035.0
2021-01-08 15:20:00,433.63,433.8,433.06,433.36,20444.0,417.1328,417.2963,416.5845,416.873,20444.0
2021-01-08 15:25:00,433.36,434.99,433.18,434.83,13316.0,416.873,418.441,416.6999,418.2871,13316.0
2021-01-08 15:30:00,434.97,435.31,434.55,435.02,5796.0,418.4218,418.7489,418.0178,418.4699,5796.0
2021-01-08 15:35:00,435.01,435.68,434.75,435.68,7147.0,418.4603,419.1048,418.2102,419.1048,7147.0
2021-01-08 15:40:00,436.04,436.32,435.55,436.11,6927.0,419.4511,419.7204,418.9797,419.5184,6927.0
2021-01-08 15:45:00,435.92,436.41,435.5,435.5,17499.0,419.3356,419.807,418.9316,418.9316,17499.0
2021-01-08 15:50:00,435.68,436.55,435.46,436.42,18130.0,419.1048,419.9417,418.8931,419.8166,18130.0
2021-01-08 15:55:00,436.4,436.84,436.11,436.76,44524.0,419.7974,420.2206,419.5184,420.1437,44524.0
2021-01-11 09:30:00,434.58,437.14,433.55,437.14,13239.0,418.0466,420.5092,417.0558,420.5092,13239.0
2021-01-11 09:35:00,436.72,438.29,436.31,437.19,8408.0,420.1052,421.6155,419.7108,420.5573,8408.0
2021-01-11 09:40:00,436.99,437.99,435.56,437.99,13644.0,420.3649,421.3269,418.9893,421.3269,13644.0
2021-01-11 09:45:00,437.56,437.57,435.9,436.26,18214.0,420.9133,420.9229,419.3164,419.6627,18214.0
2021-01-11 09:50:00,436.14,436.38,434.04,434.04,2683.0,419.5473,419.7781,417.5272,417.5272,2683.0
2021-01-11 09:55:00,434.21,434.23,431.45,432.28,9121.0,417.6907,417.7099,415.0357,415.8341,9121.0
2021-01-11 10:00:00,431.8,433.27,431.26,431.39,6288.0,415.3724,416.7865,414.8529,414.978,6288.0
2021-01-11 10:05:00,431.55,431.65,430.53,431.17,6680.0,415.1319,415.2281,414.1507,414.7664,6680.0
2021-01-11 10:10:00,431.42,431.44,428.5,429.09,17426.0,415.0068,415.0261,412.1979,412.7655,17426.0
2021-01-11 10:15:00,429.02,430.89,428.49,430.73,8793.0,412.6982,414.497,412.1883,414.3431,8793.0
2021-01-11 10:20:00,430.55,432.17,430.55,431.11,8109.0,414.1699,415.7283,414.1699,414.7086,8109.0
2021-01-11 10:25:00,431.36,431.79,430.25,430.71,4868.0,414.9491,415.3628,413.8814,414.3239,4868.0
2021-01-11 10:30:00,430.73,432.78,430.23,432.59,7408.0,414.3431,416.3151,413.8621,416.1323,7408.0
2021-01-11 10:35:00,432.66,432.79,431.96,432.1,6197.0,416.1997,416.3247,415.5263,415.661,6197.0
2021-01-11 10:40:00,432.38,433.29,432.38,432.81,14447.0,415.9303,416.8057,415.9303,416.344,14447.0
2021-01-11 10:45:00,432.97,433.98,432.62,433.5,9046.0,416.4979,417.4695,416.1612,417.0077,9046.0
2021-01-11 10:50:00,433.68,434.39,432.99,434.07,5109.0,417.1809,417.8639,416.5171,417.556,5109.0
2021-01-11 10:55:00,434.04,434.65,433.87,434.43,7099.0,417.5272,418.114,417.3636,417.9023,7099.0
2021-01-11 11:00:00,434.04,434.79,433.09,434.48,13313.0,417.5272,418.2486,416.6133,417.9504,13313.0
2021-01-11 11:05:00,434.9,435.1,433.76,433.76,5847.0,418.3545,418.5468,417.2578,417.2578,5847.0
2021-01-11 11:10:00,433.51,433.51,432.46,433.26,8675.0,417.0173,417.0173,416.0073,416.7768,8675.0
2021-01-11 11:15:00,433.45,434.36,433.45,434.34,2432.0,416.9596,417.835,416.9596,417.8158,2432.0
2021-01-11 11:20:00,434.11,434.66,434.11,434.54,1730.0,417.5945,418.1236,417.5945,418.0081,1730.0
2021-01-11 11:25:00,434.38,434.89,433.98,434.5,4280.0,417.8542,418.3448,417.4695,417.9697,4280.0
2021-01-11 11:30:00,434.31,434.31,432.83,433.2,6408.0,417.7869,417.7869,416.3632,416.7191,6408.0
2021-01-11 11:35:00,433.21,433.43,432.91,433.34,2207.0,416.7287,416.9404,416.4402,416.8538,2207.0
2021-01-11 11:40:00,433.17,433.49,433.01,433.49,3099.0,416.6903,416.9981,416.5364,416.9981,3099.0
2021-01-11 11:45:00,433.75,434.14,433.71,433.79,4166.0,417.2482,417.6234,417.2097,417.2867,4166.0
2021-01-11 11:50:00,433.78,434.2,433.08,433.08,4170.0,417.2771,417.6811,416.6037,416.6037,4170.0
2021-01-11 11:55:00,432.42,433.78,432.42,433.55,3623.0,415.9688,417.2771,415.9688,417.0558,3623.0
2021-01-11 12:00:00,433.55,434.59,433.55,434.59,1476.0,417.0558,418.0562,417.0558,418.0562,1476.0
2021-01-11 12:05:00,434.61,434.68,433.41,433.41,5130.0,418.0755,418.1428,416.9211,416.9211,5130.0
2021-01-11 12:10:00,433.67,434.1,433.54,433.86,5070.0,417.1712,417.5849,417.0462,417.354,5070.0
2021-01-11 12:15:00,433.53,434.53,433.52,434.35,2970.0,417.0366,417.9985,417.027,417.8254,2970.0
2021-01-11 12:20:00,434.23,434.38,433.71,433.72,2903.0,417.7099,417.8542,417.2097,417.2193,2903.0
2021-01-11 12:25:00,433.91,434.58,433.81,434.13,3571.0,417.4021,418.0466,417.3059,417.6137,3571.0
2021-01-11 12:30:00,434.04,434.66,434.04,434.66,1323.0,417.5272,418.1236,417.5272,418.1236,1323.0
2021-01-11 12:35:00,434.63,434.95,434.19,434.19,3410.0,418.0947,418.4026,417.6715,417.6715,3410.0
2021-01-11 12:40:00,434.07,434.24,433.67,434.02,6840.0,417.556,417.7196,417.1712,417.5079,6840.0
2021-01-11 12:45:00,433.78,433.92,433.63,433.68,1656.0,417.2771,417.4117,417.1328,417.1809,1656.0
2021-01-11 12:50:00,433.71,434.11,433.45,433.46,3700.0,417.2097,417.5945,416.9596,416.9692,3700.0
2021-01-11 12:55:00,433.53,433.67,433.24,433.61,1478.0,417.0366,417.1712,416.7576,417.1135,1478.0
2021-01-11 13:00:00,433.61,433.64,433.34,433.64,8716.0,417.1135,417.1424,416.8538,417.1424,8716.0
2021-01-11 13:05:00,433.63,434.08,433.57,434.01,1201.0,417.1328,417.5656,417.0751,417.4983,1201.0
2021-01-11 13:10:00,433.99,433.99,432.8,432.89,4792.0,417.4791,417.4791,416.3343,416.4209,4792.0
2021-01-11 13:15:00,433.02,433.03,431.97,432.38,6339.0,416.546,416.5556,415.5359,415.9303,6339.0
2021-01-11 13:20:00,432.47,432.5,431.97,432.21,4314.0,416.0169,416.0458,415.5359,415.7668,4314.0
2021-01-11 13:25:00,432.13,432.5,431.99,432.5,2320.0,415.6898,416.0458,415.5552,416.0458,2320.0
2021-01-11 13:30:00,432.49,433.16,431.99,432.07,4940.0,416.0361,416.6807,415.5552,415.6321,4940.0
2021-01-11 13:35:00,432.08,432.86,432.0,432.79,6000.0,415.6417,416.3921,415.5648,416.3247,6000.0
2021-01-11 13:40:00,432.66,433.12,432.53,433.12,2807.0,416.1997,416.6422,416.0746,416.6422,2807.0
2021-01-11 13:45:00,432.89,433.0,432.19,432.56,2828.0,416.4209,416.5267,415.7476,416.1035,2828.0
2021-01-11 13:50:00,432.35,432.74,432.29,432.29,1300.0,415.9015,416.2766,415.8437,415.8437,1300.0
2021-01-11 13:55:00,432.28,432.4,431.97,432.25,2927.0,415.8341,415.9496,415.5359,415.8053,2927.0
2021-01-11 14:00:00,432.28,432.37,431.85,432.23,4312.0,415.8341,415.9207,415.4205,415.786,4312.0
2021-01-11 14:05:00,432.46,434.0,432.32,433.77,4454.0,416.0073,417.4887,415.8726,417.2674,4454.0
2021-01-11 14:10:00,433.87,434.28,433.56,434.13,2140.0,417.3636,417.758,417.0654,417.6137,2140.0
2021-01-11 14:15:00,434.09,434.13,433.41,433.71,6167.0,417.5753,417.6137,416.9211,417.2097,6167.0
2021-01-11 14:20:00,433.46,433.67,432.95,433.66,2763.0,416.9692,417.1712,416.4786,417.1616,2763.0
2021-01-11 14:25:00,433.76,434.32,433.63,433.64,3417.0,417.2578,417.7965,417.1328,417.1424,3417.0
2021-01-11 14:30:00,433.64,434.09,433.45,433.45,2091.0,417.1424,417.5753,416.9596,416.9596,2091.0
2021-01-11 14:35:00,433.5,434.19,433.5,433.65,2060.0,417.0077,417.6715,417.0077,417.152,2060.0
2021-01-11 14:40:00,433.79,433.92,433.67,433.69,2000.0,417.2867,417.4117,417.1712,417.1905,2000.0
2021-01-11 14:45:00,433.87,433.87,433.66,433.66,4163.0,417.3636,417.3636,417.1616,417.1616,4163.0
2021-01-11 14:50:00,433.79,433.8,433.02,433.72,7298.0,417.2867,417.2963,416.546,417.2193,7298.0
2021-01-11 14:55:00,433.86,433.94,433.67,433.67,4473.0,417.354,417.431,417.1712,417.1712,4473.0
2021-01-11 15:00:00,433.81,435.23,433.81,434.97,4489.0,417.3059,418.6719,417.3059,418.4218,4489.0
2021-01-11 15:05:00,435.23,435.8,434.86,435.8,4978.0,418.6719,419.2202,418.316,419.2202,4978.0
2021-01-11 15:10:00,435.57,435.64,435.04,435.43,3246.0,418.999,419.0663,418.4891,418.8643,3246.0
2021-01-11 15:15:00,435.6,435.6,434.96,434.96,4071.0,419.0278,419.0278,418.4122,418.4122,4071.0
2021-01-11 15:20:00,434.85,434.99,434.22,434.35,8140.0,418.3064,418.441,417.7003,417.8254,8140.0
2021-01-11 15:25:00,434.32,434.73,434.12,434.12,8866.0,417.7965,418.1909,417.6041,417.6041,8866.0
2021-01-11 15:30:00,434.12,434.85,433.85,433.85,8198.0,417.6041,418.3064,417.3444,417.3444,8198.0
2021-01-11 15:35:00,433.78,434.25,433.23,433.28,10208.0,417.2771,417.7292,416.748,416.7961,10208.0
2021-01-11 15:40:00,433.09,433.95,432.89,433.4,8026.0,416.6133,417.4406,416.4209,416.9115,8026.0
2021-01-11 15:45:00,433.44,434.21,433.39,433.79,12059.0,416.95,417.6907,416.9019,417.2867,12059.0
2021-01-11 15:50:00,434.03,434.03,433.09,433.2,15210.0,417.5176,417.5176,416.6133,416.7191,15210.0
2021-01-11 15:55:00,433.37,433.96,432.43,433.88,46530.0,416.8827,417.4502,415.9784,417.3733,46530.0
2021-01-12 09:30:00,432.36,435.42,432.36,433.17,12250.0,415.9111,418.8547,415.9111,416.6903,12250.0
2021-01-12 09:35:00,433.08,435.94,432.34,435.88,6699.0,416.6037,419.3549,415.8918,419.2972,6699.0
2021-01-12 09:40:00,435.73,435.73,434.99,435.33,1000.0,419.1529,419.1529,418.441,418.7681,1000.0
2021-01-12 09:45:00,434.87,436.03,434.75,435.86,3211.0,418.3256,419.4415,418.2102,419.2779,3211.0
2021-01-12 09:50:00,435.61,436.12,435.08,435.82,3444.0,419.0374,419.528,418.5276,419.2395,3444.0
2021-01-12 09:55:00,436.1,437.56,435.94,437.38,4063.0,419.5088,420.9133,419.3549,420.7401,4063.0
2021-01-12 10:00:00,437.12,437.38,434.45,434.91,4629.0,420.49,420.7401,417.9216,418.3641,4629.0
2021-01-12 10:05:00,435.02,435.07,434.5,434.88,2785.0,418.4699,418.518,417.9697,418.3352,2785.0
2021-01-12 10:10:00,434.89,435.11,433.54,433.54,3864.0,418.3448,418.5565,417.0462,417.0462,3864.0
2021-01-12 10:15:00,433.97,433.98,432.88,433.56,4105.0,417.4598,417.4695,416.4113,417.0654,4105.0
2021-01-12 10:20:00,433.88,434.93,433.6,433.62,5625.0,417.3733,418.3833,417.1039,417.1232,5625.0
2021-01-12 10:25:00,433.89,433.9,433.06,433.06,3794.0,417.3829,417.3925,416.5845,416.5845,3794.0
2021-01-12 10:30:00,432.54,432.59,430.56,430.56,2509.0,416.0842,416.1323,414.1796,414.1796,2509.0
2021-01-12 10:35:00,430.84,431.31,429.78,430.25,9311.0,414.4489,414.901,413.4292,413.8814,9311.0
2021-01-12 10:40:00,429.94,430.04,429.37,429.89,5066.0,413.5832,413.6793,413.0348,413.5351,5066.0
2021-01-12 10:45:00,429.77,429.91,429.11,429.7,7142.0,413.4196,413.5543,412.7847,413.3523,7142.0
2021-01-12 10:50:00,429.51,429.51,428.34,428.96,4641.0,413.1695,413.1695,412.044,412.6404,4641.0
2021-01-12 10:55:00,428.99,429.48,428.99,429.2,3453.0,412.6693,413.1407,412.6693,412.8713,3453.0
2021-01-12 11:00:00,429.23,429.88,429.2,429.88,3957.0,412.9002,413.5254,412.8713,413.5254,3957.0
2021-01-12 11:05:00,430.0,430.69,429.89,430.69,4394.0,413.6409,414.3046,413.5351,414.3046,4394.0
2021-01-12 11:10:00,431.0,432.12,430.99,431.55,3234.0,414.6028,415.6802,414.5932,415.1319,3234.0
2021-01-12 11:15:00,431.62,431.72,430.81,430.81,1980.0,415.1992,415.2954,414.4201,414.4201,1980.0
2021-01-12 11:20:00,430.51,430.51,429.19,429.19,2101.0,414.1315,414.1315,412.8617,412.8617,2101.0
2021-01-12 11:25:00,429.28,429.4,428.51,428.51,2875.0,412.9483,413.0637,412.2076,412.2076,2875.0
2021-01-12 11:30:00,428.43,428.98,428.28,428.76,5016.0,412.1306,412.6597,411.9863,412.448,5016.0
2021-01-12 11:35:00,428.84,429.05,428.32,428.49,2124.0,412.525,412.727,412.0248,412.1883,2124.0
2021-01-12 11:40:00,428.2,428.23,427.88,427.88,755.0,411.9094,411.9382,411.6015,411.6015,755.0
2021-01-12 11:45:00,427.51,428.04,427.51,427.95,900.0,411.2456,411.7554,411.2456,411.6689,900.0
2021-01-12 11:50:00,427.95,427.95,426.84,427.04,5862.0,411.6689,411.6689,410.6011,410.7935,5862.0
2021-01-12 11:55:00,427.0,427.4,427.0,427.4,3849.0,410.755,411.1398,410.755,411.1398,3849.0
2021-01-12 12:00:00,427.44,427.54,427.23,427.37,2117.0,411.1783,411.2745,410.9763,411.1109,2117.0
2021-01-12 12:05:00,427.31,427.31,426.04,426.17,2805.0,411.0532,411.0532,409.8315,409.9566,2805.0
2021-01-12 12:10:00,426.38,426.57,425.55,425.55,7078.0,410.1586,410.3414,409.3602,409.3602,7078.0
2021-01-12 12:15:00,425.95,426.37,425.34,426.21,4138.0,409.745,410.149,409.1582,409.9951,4138.0
2021-01-12 12:20:00,425.83,426.73,425.71,426.29,4706.0,409.6295,410.4953,409.5141,410.072,4706.0
2021-01-12 12:25:00,426.35,426.35,425.58,425.58,2271.0,410.1297,410.1297,409.389,409.389,2271.0
2021-01-12 12:30:00,425.68,426.45,425.68,426.44,2500.0,409.4852,410.2259,409.4852,410.2163,2500.0
2021-01-12 12:35:00,426.68,427.33,426.41,427.33,2145.0,410.4472,411.0725,410.1875,411.0725,2145.0
2021-01-12 12:40:00,427.28,428.22,427.25,428.22,2503.0,411.0244,411.9286,410.9955,411.9286,2503.0
2021-01-12 12:45:00,428.47,428.66,427.32,427.8,3701.0,412.1691,412.3519,411.0628,411.5246,3701.0
2021-01-12 12:50:00,427.79,428.19,427.53,428.11,2865.0,411.5149,411.8997,411.2648,411.8228,2865.0
2021-01-12 12:55:00,428.02,428.28,427.98,428.19,3019.0,411.7362,411.9863,411.6977,411.8997,3019.0
2021-01-12 13:00:00,428.23,428.24,427.92,427.92,4004.0,411.9382,411.9478,411.64,411.64,4004.0
2021-01-12 13:05:00,427.33,427.67,427.33,427.39,1231.0,411.0725,411.3995,411.0725,411.1302,1231.0
2021-01-12 13:10:00,427.47,427.65,427.14,427.14,1150.0,411.2071,411.3803,410.8897,410.8897,1150.0
2021-01-12 13:15:00,427.18,427.18,426.12,426.25,3285.0,410.9282,410.9282,409.9085,410.0335,3285.0
2021-01-12 13:20:00,426.24,426.46,425.67,426.28,3813.0,410.0239,410.2355,409.4756,410.0624,3813.0
2021-01-12 13:25:00,426.33,427.73,426.33,427.73,2228.0,410.1105,411.4572,410.1105,411.4572,2228.0
2021-01-12 13:30:00,427.68,428.6,427.07,428.42,2900.0,411.4091,412.2941,410.8223,412.121,2900.0
2021-01-12 13:35:00,428.41,428.41,428.06,428.19,2034.0,412.1114,412.1114,411.7747,411.8997,2034.0
2021-01-12 13:40:00,428.33,428.46,427.24,427.43,3860.0,412.0344,412.1595,410.9859,411.1686,3860.0
2021-01-12 13:45:00,427.29,427.36,427.02,427.05,2301.0,411.034,411.1013,410.7742,410.8031,2301.0
2021-01-12 13:50:00,426.91,427.3,426.81,427.0,4618.0,410.6684,411.0436,410.5722,410.755,4618.0
2021-01-12 13:55:00,426.94,427.56,426.9,427.49,3348.0,410.6973,411.2937,410.6588,411.2264,3348.0
2021-01-12 14:00:00,427.48,428.55,427.47,428.44,11927.0,411.2167,412.246,411.2071,412.1402,11927.0
2021-01-12 14:05:00,428.32,428.44,427.79,428.23,3404.0,412.0248,412.1402,411.5149,411.9382,3404.0
2021-01-12 14:10:00,428.41,428.79,428.41,428.46,1442.0,412.1114,412.4769,412.1114,412.1595,1442.0
2021-01-12 14:15:00,428.37,428.37,427.87,427.94,2879.0,412.0729,412.0729,411.5919,411.6592,2879.0
2021-01-12 14:20:00,428.12,428.33,426.48,427.24,3090.0,411.8324,412.0344,410.2548,410.9859,3090.0
2021-01-12 14:25:00,427.39,427.54,427.08,427.09,2255.0,411.1302,411.2745,410.832,410.8416,2255.0
2021-01-12 14:30:00,427.23,427.45,426.88,426.91,2965.0,410.9763,411.1879,410.6396,410.6684,2965.0
2021-01-12 14:35:00,426.77,426.77,426.34,426.63,2183.0,410.5338,410.5338,410.1201,410.3991,2183.0
2021-01-12 14:40:00,426.4,426.4,425.35,425.37,3116.0,410.1778,410.1778,409.1678,409.187,3116.0
2021-01-12 14:45:00,425.38,425.45,424.7,425.02,7396.0,409.1966,409.264,408.5425,408.8503,7396.0
2021-01-12 14:50:00,425.15,425.29,424.76,424.98,3303.0,408.9754,409.1101,408.6002,408.8119,3303.0
2021-01-12 14:55:00,424.84,425.56,423.74,424.59,4706.0,408.6772,409.3698,407.619,408.4367,4706.0
2021-01-12 15:00:00,424.75,425.5,424.75,425.46,4385.0,408.5906,409.3121,408.5906,409.2736,4385.0
2021-01-12 15:05:00,425.64,425.83,424.92,424.93,6513.0,409.4467,409.6295,408.7541,408.7638,6513.0
2021-01-12 15:10:00,425.17,425.19,424.32,424.32,5057.0,408.9946,409.0139,408.177,408.177,5057.0
2021-01-12 15:15:00,424.63,424.78,424.19,424.19,4608.0,408.4752,408.6195,408.0519,408.0519,4608.0
2021-01-12 15:20:00,424.33,425.45,424.2,424.8,3780.0,408.1866,409.264,408.0615,408.6387,3780.0
2021-01-12 15:25:00,424.91,424.91,424.03,424.03,7415.0,408.7445,408.7445,407.898,407.898,7415.0
2021-01-12 15:30:00,424.1,424.46,423.15,423.24,6283.0,407.9653,408.3116,407.0515,407.1381,6283.0
2021-01-12 15:35:00,423.08,423.54,422.31,422.39,10455.0,406.9841,407.4266,406.2434,406.3204,10455.0
2021-01-12 15:40:00,422.19,423.65,422.19,423.65,9627.0,406.128,407.5325,406.128,407.5325,9627.0
2021-01-12 15:45:00,423.8,423.81,421.82,422.34,13005.0,407.6767,407.6864,405.7721,406.2723,13005.0
2021-01-12 15:50:00,422.32,423.82,422.16,423.28,30487.0,406.2531,407.696,406.0991,407.1765,30487.0
2021-01-12 15:55:00,423.28,423.72,422.3,422.51,64998.0,407.1765,407.5998,406.2338,406.4358,64998.0
2021-01-13 09:30:00,420.12,423.75,417.85,417.85,12155.0,404.1368,407.6286,401.9531,401.9531,12155.0
2021-01-13 09:35:00,419.39,420.37,418.4,418.82,9308.0,403.4345,404.3772,402.4822,402.8862,9308.0
2021-01-13 09:40:00,418.6,418.6,417.34,417.41,8868.0,402.6746,402.6746,401.4625,401.5299,8868.0
2021-01-13 09:45:00,417.36,417.9,415.55,415.55,4832.0,401.4818,402.0012,399.7406,399.7406,4832.0
2021-01-13 09:50:00,415.88,416.85,414.05,414.62,8468.0,400.0581,400.9912,398.2977,398.846,8468.0
2021-01-13 09:55:00,414.67,415.09,414.39,414.86,6700.0,398.8941,399.2981,398.6247,399.0769,6700.0
2021-01-13 10:00:00,414.86,416.22,414.56,415.19,8569.0,399.0769,400.3851,398.7883,399.3943,8569.0
2021-01-13 10:05:00,414.89,415.95,414.68,415.95,8703.0,399.1057,400.1254,398.9037,400.1254,8703.0
2021-01-13 10:10:00,416.34,416.71,415.9,415.91,4900.0,400.5006,400.8565,400.0773,400.0869,4900.0
2021-01-13 10:15:00,416.37,417.87,416.37,417.64,5720.0,400.5294,401.9724,400.5294,401.7511,5720.0
2021-01-13 10:20:00,417.57,418.12,417.33,417.33,3338.0,401.6838,402.2128,401.4529,401.4529,3338.0
2021-01-13 10:25:00,417.36,417.54,417.07,417.07,5832.0,401.4818,401.6549,401.2028,401.2028,5832.0
2021-01-13 10:30:00,417.07,417.07,415.09,415.35,3545.0,401.2028,401.2028,399.2981,399.5482,3545.0
2021-01-13 10:35:00,415.48,415.48,415.06,415.24,2726.0,399.6733,399.6733,399.2693,399.4424,2726.0
2021-01-13 10:40:00,415.3,415.86,415.11,415.86,1300.0,399.5001,400.0388,399.3174,400.0388,1300.0
2021-01-13 10:45:00,415.88,416.73,415.6,416.73,3083.0,400.0581,400.8757,399.7887,400.8757,3083.0
2021-01-13 10:50:00,416.61,417.11,416.58,417.11,2836.0,400.7603,401.2413,400.7314,401.2413,2836.0
2021-01-13 10:55:00,417.02,417.16,416.48,416.79,5717.0,401.1547,401.2894,400.6352,400.9334,5717.0
2021-01-13 11:00:00,416.67,417.08,416.51,416.64,2641.0,400.818,401.2124,400.6641,400.7891,2641.0
2021-01-13 11:05:00,416.64,416.76,415.6,415.6,2562.0,400.7891,400.9046,399.7887,399.7887,2562.0
2021-01-13 11:10:00,415.55,415.62,414.16,414.16,5435.0,399.7406,399.808,398.4035,398.4035,5435.0
2021-01-13 11:15:00,414.38,415.18,414.37,415.0,10328.0,398.6151,399.3847,398.6055,399.2115,10328.0
2021-01-13 11:20:00,415.0,415.69,415.0,415.69,1441.0,399.2115,399.8753,399.2115,399.8753,1441.0
2021-01-13 11:25:00,415.49,415.68,415.0,415.01,4055.0,399.6829,399.8657,399.2115,399.2212,4055.0
2021-01-13 11:30:00,415.27,415.84,414.99,415.5,10441.0,399.4713,400.0196,399.2019,399.6925,10441.0
2021-01-13 11:35:00,415.14,415.99,415.13,415.99,2700.0,399.3462,400.1639,399.3366,400.1639,2700.0
2021-01-13 11:40:00,415.61,415.61,415.49,415.61,1870.0,399.7983,399.7983,399.6829,399.7983,1870.0
2021-01-13 11:45:00,415.83,415.83,415.46,415.6,2200.0,400.01,400.01,399.654,399.7887,2200.0
2021-01-13 11:50:00,415.54,415.7,415.31,415.31,3601.0,399.731,399.8849,399.5097,399.5097,3601.0
2021-01-13 11:55:00,415.22,415.96,415.22,415.69,5803.0,399.4232,400.135,399.4232,399.8753,5803.0
2021-01-13 12:00:00,415.8,415.85,415.51,415.72,1470.0,399.9811,400.0292,399.7021,399.9041,1470.0
2021-01-13 12:05:00,415.89,416.18,415.84,416.18,2387.0,400.0677,400.3466,400.0196,400.3466,2387.0
2021-01-13 12:10:00,416.05,416.28,415.57,415.57,2947.0,400.2216,400.4428,399.7599,399.7599,2947.0
2021-01-13 12:15:00,415.53,415.9,415.25,415.68,6851.0,399.7214,400.0773,399.452,399.8657,6851.0
2021-01-13 12:20:00,415.63,415.63,415.0,415.0,8735.0,399.8176,399.8176,399.2115,399.2115,8735.0
2021-01-13 12:25:00,415.06,415.57,414.95,415.43,6501.0,399.2693,399.7599,399.1634,399.6252,6501.0
2021-01-13 12:30:00,415.41,415.6,415.18,415.5,2533.0,399.6059,399.7887,399.3847,399.6925,2533.0
2021-01-13 12:35:00,415.53,416.35,415.4,416.24,4336.0,399.7214,400.5102,399.5963,400.4044,4336.0
2021-01-13 12:40:00,416.38,416.6,416.07,416.25,4911.0,400.539,400.7507,400.2408,400.414,4911.0
2021-01-13 12:45:00,416.29,416.78,416.0,416.78,2906.0,400.4525,400.9238,400.1735,400.9238,2906.0
2021-01-13 12:50:00,416.84,417.35,416.62,417.32,4404.0,400.9815,401.4721,400.7699,401.4433,4404.0
2021-01-13 12:55:00,417.18,418.09,417.18,418.0,4386.0,401.3086,402.184,401.3086,402.0974,4386.0
2021-01-13 13:00:00,418.09,418.69,418.08,418.39,4568.0,402.184,402.7612,402.1744,402.4726,4568.0
2021-01-13 13:05:00,418.58,419.0,418.17,418.31,7158.0,402.6553,403.0594,402.2609,402.3956,7158.0
2021-01-13 13:10:00,418.16,418.16,417.45,417.5,2443.0,402.2513,402.2513,401.5683,401.6164,2443.0
2021-01-13 13:15:00,417.74,418.51,417.51,418.38,2913.0,401.8473,402.588,401.626,402.4629,2913.0
2021-01-13 13:20:00,418.39,418.6,418.13,418.13,5143.0,402.4726,402.6746,402.2225,402.2225,5143.0
2021-01-13 13:25:00,418.06,418.41,418.06,418.25,1400.0,402.1551,402.4918,402.1551,402.3379,1400.0
2021-01-13 13:30:00,418.37,418.8,417.99,418.58,4807.0,402.4533,402.867,402.0878,402.6553,4807.0
2021-01-13 13:35:00,418.14,418.17,417.68,417.91,2114.0,402.2321,402.2609,401.7896,402.0108,2114.0
2021-01-13 13:40:00,417.68,417.89,417.49,417.49,3526.0,401.7896,401.9916,401.6068,401.6068,3526.0
2021-01-13 13:45:00,417.67,417.67,416.71,417.08,6464.0,401.78,401.78,400.8565,401.2124,6464.0
2021-01-13 13:50:00,416.82,417.08,416.78,417.02,1400.0,400.9623,401.2124,400.9238,401.1547,1400.0
2021-01-13 13:55:00,417.0,417.05,416.7,416.7,4528.0,401.1354,401.1835,400.8469,400.8469,4528.0
2021-01-13 14:00:00,416.8,417.02,415.64,416.07,4140.0,400.9431,401.1547,399.8272,400.2408,4140.0
2021-01-13 14:05:00,416.06,416.97,416.03,416.97,4126.0,400.2312,401.1066,400.2024,401.1066,4126.0
2021-01-13 14:10:00,417.0,417.24,416.67,416.69,5122.0,401.1354,401.3663,400.818,400.8372,5122.0
2021-01-13 14:15:00,416.76,417.12,416.62,417.0,3363.0,400.9046,401.2509,400.7699,401.1354,3363.0
2021-01-13 14:20:00,417.15,417.77,416.9,417.56,5938.0,401.2797,401.8762,401.0393,401.6741,5938.0
2021-01-13 14:25:00,417.47,417.98,417.41,417.77,8896.0,401.5876,402.0782,401.5299,401.8762,8896.0
2021-01-13 14:30:00,417.55,417.71,416.23,416.92,4999.0,401.6645,401.8184,400.3947,401.0585,4999.0
2021-01-13 14:35:00,416.91,417.26,416.63,417.26,5950.0,401.0489,401.3856,400.7795,401.3856,5950.0
2021-01-13 14:40:00,417.16,417.22,416.29,416.29,4700.0,401.2894,401.3471,400.4525,400.4525,4700.0
2021-01-13 14:45:00,416.26,416.72,416.07,416.46,4066.0,400.4236,400.8661,400.2408,400.616,4066.0
2021-01-13 14:50:00,416.54,417.0,416.54,416.57,6330.0,400.693,401.1354,400.693,400.7218,6330.0
2021-01-13 14:55:00,416.49,416.75,416.08,416.68,6101.0,400.6449,400.895,400.2505,400.8276,6101.0
2021-01-13 15:00:00,416.72,417.49,416.72,416.94,5667.0,400.8661,401.6068,400.8661,401.0777,5667.0
2021-01-13 15:05:00,417.13,417.13,416.57,416.72,5837.0,401.2605,401.2605,400.7218,400.8661,5837.0
2021-01-13 15:10:00,416.63,417.08,416.63,416.78,4306.0,400.7795,401.2124,400.7795,400.9238,4306.0
2021-01-13 15:15:00,416.88,416.88,416.08,416.15,3850.0,401.02,401.02,400.2505,400.3178,3850.0
2021-01-13 15:20:00,416.04,416.4,415.85,416.4,5512.0,400.212,400.5583,400.0292,400.5583,5512.0
2021-01-13 15:25:00,416.29,416.67,416.16,416.17,5431.0,400.4525,400.818,400.3274,400.337,5431.0
2021-01-13 15:30:00,416.16,416.77,416.14,416.75,5976.0,400.3274,400.9142,400.3082,400.895,5976.0
2021-01-13 15:35:00,416.52,416.84,416.35,416.72,6307.0,400.6737,400.9815,400.5102,400.8661,6307.0
2021-01-13 15:40:00,416.9,417.49,416.67,417.37,6578.0,401.0393,401.6068,400.818,401.4914,6578.0
2021-01-13 15:45:00,417.27,417.61,417.06,417.42,11430.0,401.3952,401.7222,401.1932,401.5395,11430.0
2021-01-13 15:50:00,416.91,417.3,416.75,416.96,15356.0,401.0489,401.424,400.895,401.097,15356.0
2021-01-13 15:55:00,416.82,417.22,415.81,415.92,41972.0,400.9623,401.3471,399.9907,400.0965,41972.0
2021-01-14 09:30:00,416.89,418.0,415.4,416.0,8782.0,401.0296,402.0974,399.5963,400.1735,8782.0
2021-01-14 09:35:00,416.83,419.84,416.23,419.84,1763.0,400.9719,403.8674,400.3947,403.8674,1763.0
2021-01-14 09:40:00,419.45,420.44,418.73,418.87,4937.0,403.4922,404.4446,402.7996,402.9343,4937.0
2021-01-14 09:45:00,419.0,419.99,418.25,419.05,2692.0,403.0594,404.0117,402.3379,403.1075,2692.0
2021-01-14 09:50:00,418.29,418.97,417.36,417.52,4010.0,402.3764,403.0305,401.4818,401.6357,4010.0
2021-01-14 09:55:00,417.07,418.35,417.07,418.19,1023.0,401.2028,402.4341,401.2028,402.2802,1023.0
2021-01-14 10:00:00,418.65,420.23,418.16,419.91,4321.0,402.7227,404.2426,402.2513,403.9347,4321.0
2021-01-14 10:05:00,420.15,420.67,419.4,420.0,6325.0,404.1656,404.6658,403.4441,404.0213,6325.0
2021-01-14 10:10:00,420.31,420.31,419.73,420.1,4781.0,404.3195,404.3195,403.7616,404.1175,4781.0
2021-01-14 10:15:00,420.32,420.32,418.95,418.95,9857.0,404.3291,404.3291,403.0113,403.0113,9857.0
2021-01-14 10:20:00,419.16,419.16,418.65,418.74,3526.0,403.2133,403.2133,402.7227,402.8093,3526.0
2021-01-14 10:25:00,418.91,419.1,418.27,418.34,4872.0,402.9728,403.1556,402.3571,402.4245,4872.0
2021-01-14 10:30:00,418.0,418.12,416.4,416.96,4131.0,402.0974,402.2128,400.5583,401.097,4131.0
2021-01-14 10:35:00,416.96,416.96,416.31,416.58,2550.0,401.097,401.097,400.4717,400.7314,2550.0
2021-01-14 10:40:00,416.6,416.89,416.04,416.08,1782.0,400.7507,401.0296,400.212,400.2505,1782.0
2021-01-14 10:45:00,416.25,416.37,415.46,415.5,4295.0,400.414,400.5294,399.654,399.6925,4295.0
2021-01-14 10:50:00,415.46,415.97,415.46,415.97,869.0,399.654,400.1446,399.654,400.1446,869.0
2021-01-14 10:55:00,416.15,416.15,415.08,415.49,2521.0,400.3178,400.3178,399.2885,399.6829,2521.0
2021-01-14 11:00:00,415.24,415.51,415.0,415.48,2738.0,399.4424,399.7021,399.2115,399.6733,2738.0
2021-01-14 11:05:00,415.46,415.95,415.46,415.89,1309.0,399.654,400.1254,399.654,400.0677,1309.0
2021-01-14 11:10:00,415.92,416.13,415.58,416.12,1151.0,400.0965,400.2985,399.7695,400.2889,1151.0
2021-01-14 11:15:00,415.99,415.99,415.6,415.89,1656.0,400.1639,400.1639,399.7887,400.0677,1656.0
2021-01-14 11:20:00,415.83,415.83,415.83,415.83,190.0,400.01,400.01,400.01,400.01,190.0
2021-01-14 11:25:00,416.28,416.28,415.33,415.4,1898.0,400.4428,400.4428,399.529,399.5963,1898.0
2021-01-14 11:30:00,415.41,415.65,414.31,414.31,6254.0,399.6059,399.8368,398.5478,398.5478,6254.0
2021-01-14 11:35:00,414.81,415.34,414.79,415.31,2300.0,399.0288,399.5386,399.0095,399.5097,2300.0
2021-01-14 11:40:00,415.47,415.51,415.46,415.5,600.0,399.6637,399.7021,399.654,399.6925,600.0
2021-01-14 11:45:00,415.79,415.84,414.5,414.5,6457.0,399.9715,400.0196,398.7306,398.7306,6457.0
2021-01-14 11:50:00,414.87,415.0,414.42,414.43,5169.0,399.0865,399.2115,398.6536,398.6632,5169.0
2021-01-14 11:55:00,414.42,414.9,413.38,413.68,29033.0,398.6536,399.1153,397.6532,397.9418,29033.0
2021-01-14 12:00:00,413.43,413.9,413.14,413.3,25273.0,397.7013,398.1534,397.4223,397.5762,25273.0
2021-01-14 12:05:00,413.3,413.4,412.15,412.23,39385.0,397.5762,397.6724,396.47,396.5469,39385.0
2021-01-14 12:10:00,412.12,412.18,411.79,412.11,8245.0,396.4411,396.4988,396.1237,396.4315,8245.0
2021-01-14 12:15:00,411.93,412.03,411.73,411.87,1278.0,396.2583,396.3545,396.0659,396.2006,1278.0
2021-01-14 12:20:00,411.87,411.87,411.61,411.61,800.0,396.2006,396.2006,395.9505,395.9505,800.0
2021-01-14 12:25:00,411.84,411.84,411.58,411.58,587.0,396.1718,396.1718,395.9217,395.9217,587.0
2021-01-14 12:30:00,411.77,412.15,411.54,412.12,14507.0,396.1044,396.47,395.8832,396.4411,14507.0
2021-01-14 12:35:00,412.02,412.2,411.79,411.79,6008.0,396.3449,396.5181,396.1237,396.1237,6008.0
2021-01-14 12:40:00,411.78,412.15,411.78,412.15,4802.0,396.114,396.47,396.114,396.47,4802.0
2021-01-14 12:45:00,412.01,412.16,411.92,412.16,3105.0,396.3353,396.4796,396.2487,396.4796,3105.0
2021-01-14 12:50:00,412.1,412.16,411.95,412.0,11269.0,396.4219,396.4796,396.2776,396.3257,11269.0
2021-01-14 12:55:00,412.1,412.37,411.86,411.86,11628.0,396.4219,396.6816,396.191,396.191,11628.0
2021-01-14 13:00:00,412.06,412.06,411.34,411.34,1510.0,396.3834,396.3834,395.6908,395.6908,1510.0
2021-01-14 13:05:00,411.15,411.58,411.13,411.58,901.0,395.508,395.9217,395.4888,395.9217,901.0
2021-01-14 13:10:00,411.58,411.58,410.88,411.06,1105.0,395.9217,395.9217,395.2483,395.4214,1105.0
2021-01-14 13:15:00,411.04,411.04,410.43,410.54,2001.0,395.4022,395.4022,394.8154,394.9212,2001.0
2021-01-14 13:20:00,410.56,411.16,410.55,410.99,1467.0,394.9405,395.5176,394.9308,395.3541,1467.0
2021-01-14 13:25:00,410.82,411.0,410.7,410.7,700.0,395.1906,395.3637,395.0751,395.0751,700.0
2021-01-14 13:30:00,411.11,411.11,410.74,410.77,800.0,395.4695,395.4695,395.1136,395.1425,800.0
2021-01-14 13:35:00,410.88,411.44,410.87,411.44,1119.0,395.2483,395.787,395.2387,395.787,1119.0
2021-01-14 13:40:00,411.37,411.37,411.36,411.37,100.0,395.7196,395.7196,395.71,395.7196,100.0
2021-01-14 13:45:00,411.28,411.28,409.94,410.11,3476.0,395.6331,395.6331,394.344,394.5076,3476.0
2021-01-14 13:50:00,410.06,410.14,409.27,409.53,8853.0,394.4595,394.5364,393.6995,393.9496,8853.0
2021-01-14 13:55:00,409.53,410.53,409.49,409.85,4770.0,393.9496,394.9116,393.9112,394.2575,4770.0
2021-01-14 14:00:00,409.87,410.1,409.01,410.08,6643.0,394.2767,394.498,393.4494,394.4787,6643.0
2021-01-14 14:05:00,409.88,410.05,409.71,409.75,14800.0,394.2863,394.4499,394.1228,394.1613,14800.0
2021-01-14 14:10:00,409.74,410.25,409.7,409.85,5853.0,394.1517,394.6422,394.1132,394.2575,5853.0
2021-01-14 14:15:00,409.75,409.98,409.44,409.98,2491.0,394.1613,394.3825,393.8631,394.3825,2491.0
2021-01-14 14:20:00,409.87,409.87,409.35,409.35,1100.0,394.2767,394.2767,393.7765,393.7765,1100.0
2021-01-14 14:25:00,409.56,409.9,409.4,409.88,2608.0,393.9785,394.3056,393.8246,394.2863,2608.0
2021-01-14 14:30:00,409.87,409.99,409.18,409.18,2325.0,394.2767,394.3921,393.613,393.613,2325.0
2021-01-14 14:35:00,409.06,409.24,408.86,409.21,2015.0,393.4975,393.6707,393.3051,393.6418,2015.0
2021-01-14 14:40:00,409.29,409.29,408.7,409.17,2789.0,393.7188,393.7188,393.1512,393.6033,2789.0
2021-01-14 14:45:00,409.12,409.24,408.87,408.94,2652.0,393.5552,393.6707,393.3148,393.3821,2652.0
2021-01-14 14:50:00,409.02,409.18,408.78,408.78,915.0,393.459,393.613,393.2282,393.2282,915.0
2021-01-14 14:55:00,408.96,409.2,408.96,409.2,400.0,393.4013,393.6322,393.4013,393.6322,400.0
2021-01-14 15:00:00,409.62,409.91,409.1,409.46,4697.0,394.0362,394.3152,393.536,393.8823,4697.0
2021-01-14 15:05:00,409.2,409.33,408.78,408.99,2848.0,393.6322,393.7573,393.2282,393.4302,2848.0
2021-01-14 15:10:00,408.86,408.86,407.85,408.21,5010.0,393.3051,393.3051,392.3336,392.6799,5010.0
2021-01-14 15:15:00,408.1,408.16,407.28,407.33,7571.0,392.574,392.6318,391.7852,391.8333,7571.0
2021-01-14 15:20:00,407.28,408.26,407.28,407.88,5519.0,391.7852,392.728,391.7852,392.3624,5519.0
2021-01-14 15:25:00,407.87,407.87,406.53,406.63,8412.0,392.3528,392.3528,391.0638,391.16,8412.0
2021-01-14 15:30:00,406.78,407.18,405.82,405.82,17469.0,391.3043,391.689,390.3808,390.3808,17469.0
2021-01-14 15:35:00,406.07,407.49,406.05,406.71,14719.0,390.6213,391.9873,390.602,391.2369,14719.0
2021-01-14 15:40:00,406.45,406.7,406.04,406.37,5385.0,390.9868,391.2273,390.5924,390.9099,5385.0
2021-01-14 15:45:00,406.43,406.48,405.6,405.88,40858.0,390.9676,391.0157,390.1692,390.4385,40858.0
2021-01-14 15:50:00,406.2,406.36,404.63,404.96,46966.0,390.7463,390.9002,389.2361,389.5535,46966.0
2021-01-14 15:55:00,404.97,405.6,404.62,405.21,95294.0,389.5631,390.1692,389.2264,389.794,95294.0
2021-01-15 09:30:00,402.95,404.36,401.0,401.48,49719.0,387.62,388.9763,385.7442,386.2059,49719.0
2021-01-15 09:35:00,401.36,402.95,401.05,402.57,34841.0,386.0905,387.62,385.7923,387.2544,34841.0
2021-01-15 09:40:00,402.65,403.54,399.48,401.73,51649.0,387.3314,388.1875,384.282,386.4464,51649.0
2021-01-15 09:45:00,401.46,402.7,400.0,401.48,61553.0,386.1867,387.3795,384.7822,386.2059,61553.0
2021-01-15 09:50:00,401.38,402.91,400.91,402.44,72222.0,386.1097,387.5815,385.6576,387.1294,72222.0
2021-01-15 09:55:00,402.28,403.15,401.07,402.25,85602.0,386.9755,387.8124,385.8115,386.9466,85602.0
2021-01-15 10:00:00,402.5,405.54,401.98,405.54,22327.0,387.1871,390.1114,386.6869,390.1114,22327.0
2021-01-15 10:05:00,405.52,405.52,403.07,403.42,12912.0,390.0922,390.0922,387.7354,388.0721,12912.0
2021-01-15 10:10:00,403.07,403.6,401.8,402.38,6081.0,387.7354,388.2452,386.5137,387.0717,6081.0
2021-01-15 10:15:00,401.75,402.71,401.44,402.55,5449.0,386.4656,387.3891,386.1674,387.2352,5449.0
2021-01-15 10:20:00,402.44,402.88,400.93,400.93,3362.0,387.1294,387.5526,385.6768,385.6768,3362.0
2021-01-15 10:25:00,401.03,402.42,401.03,402.02,4041.0,385.773,387.1101,385.773,386.7254,4041.0
2021-01-15 10:30:00,402.14,403.46,401.31,403.15,4367.0,386.8408,388.1106,386.0424,387.8124,4367.0
2021-01-15 10:35:00,402.93,403.98,402.92,403.56,8007.0,387.6007,388.6108,387.5911,388.2068,8007.0
2021-01-15 10:40:00,403.56,403.87,402.6,402.6,18981.0,388.2068,388.505,387.2833,387.2833,18981.0
2021-01-15 10:45:00,402.6,402.76,401.82,402.27,5786.0,387.2833,387.4372,386.533,386.9658,5786.0
2021-01-15 10:50:00,402.3,402.55,400.77,400.8,16598.0,386.9947,387.2352,385.5229,385.5518,16598.0
2021-01-15 10:55:00,400.67,400.96,400.06,400.38,19521.0,385.4267,385.7057,384.8399,385.1477,19521.0
2021-01-15 11:00:00,400.65,400.74,399.96,400.26,20863.0,385.4075,385.4941,384.7437,385.0323,20863.0
2021-01-15 11:05:00,400.2,401.55,399.82,401.55,15238.0,384.9746,386.2732,384.6091,386.2732,15238.0
2021-01-15 11:10:00,401.5,401.97,401.28,401.28,8273.0,386.2251,386.6773,386.0135,386.0135,8273.0
2021-01-15 11:15:00,401.35,402.21,401.34,402.21,3226.0,386.0808,386.9081,386.0712,386.9081,3226.0
2021-01-15 11:20:00,402.44,402.44,401.66,402.02,9809.0,387.1294,387.1294,386.3791,386.7254,9809.0
2021-01-15 11:25:00,402.16,402.35,401.81,402.34,3988.0,386.86,387.0428,386.5233,387.0332,3988.0
2021-01-15 11:30:00,402.32,403.59,402.18,402.79,18504.0,387.0139,388.2356,386.8793,387.4661,18504.0
2021-01-15 11:35:00,402.81,403.61,402.81,403.3,4265.0,387.4853,388.2549,387.4853,387.9567,4265.0
2021-01-15 11:40:00,403.29,403.3,402.54,402.63,9169.0,387.947,387.9567,387.2256,387.3121,9169.0
2021-01-15 11:45:00,402.66,402.86,402.65,402.83,1700.0,387.341,387.5334,387.3314,387.5045,1700.0
2021-01-15 11:50:00,402.81,402.81,402.21,402.28,5622.0,387.4853,387.4853,386.9081,386.9755,5622.0
2021-01-15 11:55:00,402.23,402.83,402.1,402.62,4037.0,386.9274,387.5045,386.8023,387.3025,4037.0
2021-01-15 12:00:00,402.43,402.56,402.21,402.43,5789.0,387.1198,387.2448,386.9081,387.1198,5789.0
2021-01-15 12:05:00,402.61,403.03,402.5,402.79,5778.0,387.2929,387.6969,387.1871,387.4661,5778.0
2021-01-15 12:10:00,402.84,403.71,402.74,403.63,2307.0,387.5142,388.3511,387.418,388.2741,2307.0
2021-01-15 12:15:00,403.66,403.75,403.16,403.45,16658.0,388.303,388.3895,387.822,388.101,16658.0
2021-01-15 12:20:00,403.45,403.59,403.2,403.5,6868.0,388.101,388.2356,387.8605,388.1491,6868.0
2021-01-15 12:25:00,403.52,403.83,403.33,403.33,10728.0,388.1683,388.4665,387.9855,387.9855,10728.0
2021-01-15 12:30:00,403.33,403.45,402.97,402.97,3021.0,387.9855,388.101,387.6392,387.6392,3021.0
2021-01-15 12:35:00,402.94,402.94,402.31,402.72,4560.0,387.6104,387.6104,387.0043,387.3987,4560.0
2021-01-15 12:40:00,402.76,402.96,402.33,402.67,4714.0,387.4372,387.6296,387.0236,387.3506,4714.0
2021-01-15 12:45:00,402.65,402.75,402.38,402.49,4005.0,387.3314,387.4276,387.0717,387.1775,4005.0
2021-01-15 12:50:00,402.56,402.56,401.95,402.43,3301.0,387.2448,387.2448,386.658,387.1198,3301.0
2021-01-15 12:55:00,402.28,403.33,402.28,402.98,15045.0,386.9755,387.9855,386.9755,387.6488,15045.0
2021-01-15 13:00:00,403.02,403.14,402.76,402.92,8629.0,387.6873,387.8027,387.4372,387.5911,8629.0
2021-01-15 13:05:00,402.89,403.84,402.89,403.84,2900.0,387.5623,388.4761,387.5623,388.4761,2900.0
2021-01-15 13:10:00,403.89,403.89,403.05,403.35,4609.0,388.5242,388.5242,387.7162,388.0048,4609.0
2021-01-15 13:15:00,403.46,403.79,403.35,403.59,4987.0,388.1106,388.428,388.0048,388.2356,4987.0
2021-01-15 13:20:00,403.58,403.64,403.13,403.13,3931.0,388.226,388.2837,387.7931,387.7931,3931.0
2021-01-15 13:25:00,403.28,403.48,403.05,403.3,3567.0,387.9374,388.1298,387.7162,387.9567,3567.0
2021-01-15 13:30:00,403.3,403.61,403.21,403.58,1806.0,387.9567,388.2549,387.8701,388.226,1806.0
2021-01-15 13:35:00,403.43,403.64,403.12,403.42,4529.0,388.0817,388.2837,387.7835,388.0721,4529.0
2021-01-15 13:40:00,403.43,403.6,403.25,403.27,2442.0,388.0817,388.2452,387.9086,387.9278,2442.0
2021-01-15 13:45:00,403.3,403.59,403.16,403.22,4355.0,387.9567,388.2356,387.822,387.8797,4355.0
2021-01-15 13:50:00,403.45,403.71,403.15,403.15,1802.0,388.101,388.3511,387.8124,387.8124,1802.0
2021-01-15 13:55:00,403.16,403.34,402.95,403.21,2685.0,387.822,387.9951,387.62,387.8701,2685.0
2021-01-15 14:00:00,403.29,403.58,403.12,403.53,5182.0,387.947,388.226,387.7835,388.1779,5182.0
2021-01-15 14:05:00,403.34,403.34,402.39,402.39,2535.0,387.9951,387.9951,387.0813,387.0813,2535.0
2021-01-15 14:10:00,402.4,402.52,402.19,402.21,2000.0,387.0909,387.2063,386.8889,386.9081,2000.0
2021-01-15 14:15:00,402.24,402.26,402.14,402.14,1046.0,386.937,386.9562,386.8408,386.8408,1046.0
2021-01-15 14:20:00,402.13,402.35,401.99,402.21,2353.0,386.8312,387.0428,386.6965,386.9081,2353.0
2021-01-15 14:25:00,402.29,402.74,402.25,402.41,2115.0,386.9851,387.418,386.9466,387.1005,2115.0
2021-01-15 14:30:00,402.54,402.7,402.16,402.26,3668.0,387.2256,387.3795,386.86,386.9562,3668.0
2021-01-15 14:35:00,402.34,402.69,402.13,402.13,1835.0,387.0332,387.3699,386.8312,386.8312,1835.0
2021-01-15 14:40:00,402.06,402.11,401.72,402.0,7578.0,386.7638,386.8119,386.4368,386.7061,7578.0
2021-01-15 14:45:00,402.1,402.25,401.83,402.2,3071.0,386.8023,386.9466,386.5426,386.8985,3071.0
2021-01-15 14:50:00,402.2,402.66,402.17,402.5,3234.0,386.8985,387.341,386.8696,387.1871,3234.0
2021-01-15 14:55:00,402.76,403.28,402.76,403.08,3530.0,387.4372,387.9374,387.4372,387.745,3530.0
2021-01-15 15:00:00,403.05,403.65,402.94,403.3,3853.0,387.7162,388.2933,387.6104,387.9567,3853.0
2021-01-15 15:05:00,403.3,403.48,403.04,403.13,2984.0,387.9567,388.1298,387.7066,387.7931,2984.0
2021-01-15 15:10:00,403.31,403.77,403.08,403.5,9487.0,387.9663,388.4088,387.745,388.1491,9487.0
2021-01-15 15:15:00,403.53,403.64,403.37,403.37,17412.0,388.1779,388.2837,388.024,388.024,17412.0
2021-01-15 15:20:00,403.37,403.82,403.14,403.79,10546.0,388.024,388.4569,387.8027,388.428,10546.0
2021-01-15 15:25:00,403.79,404.8,403.69,404.77,5050.0,388.428,389.3996,388.3318,389.3707,5050.0
2021-01-15 15:30:00,404.85,405.39,404.6,405.39,7370.0,389.4477,389.9671,389.2072,389.9671,7370.0
2021-01-15 15:35:00,405.51,407.12,405.5,406.53,18693.0,390.0826,391.6313,390.073,391.0638,18693.0
2021-01-15 15:40:00,406.39,407.55,406.0,406.23,13364.0,390.9291,392.045,390.5539,390.7752,13364.0
2021-01-15 15:45:00,406.2,406.46,405.8,406.13,19517.0,390.7463,390.9964,390.3615,390.679,19517.0
2021-01-15 15:50:00,406.2,406.46,405.58,406.13,33160.0,390.7463,390.9964,390.1499,390.679,33160.0
2021-01-15 15:55:00,405.92,406.99,405.4,406.82,46831.0,390.477,391.5063,389.9768,391.3427,46831.0
2021-01-19 09:30:00,410.51,413.6,409.03,412.0,29296.0,394.8924,397.8648,393.4687,396.3257,29296.0
2021-01-19 09:35:00,412.6,413.64,411.07,413.62,6885.0,396.9028,397.9033,395.4311,397.884,6885.0
2021-01-19 09:40:00,413.64,415.01,413.57,413.73,8507.0,397.9033,399.2212,397.8359,397.9899,8507.0
2021-01-19 09:45:00,413.07,414.07,412.72,413.77,10501.0,397.355,398.3169,397.0183,398.0283,10501.0
2021-01-19 09:50:00,413.98,414.64,413.51,414.64,11882.0,398.2303,398.8652,397.7782,398.8652,11882.0
2021-01-19 09:55:00,414.56,415.87,413.85,415.8,9088.0,398.7883,400.0484,398.1053,399.9811,9088.0
2021-01-19 10:00:00,415.48,415.78,413.25,414.48,22093.0,399.6733,399.9619,397.5281,398.7113,22093.0
2021-01-19 10:05:00,414.61,414.61,413.13,413.14,4980.0,398.8364,398.8364,397.4127,397.4223,4980.0
2021-01-19 10:10:00,413.46,414.18,413.46,414.18,2016.0,397.7301,398.4227,397.7301,398.4227,2016.0
2021-01-19 10:15:00,413.95,414.3,413.41,413.91,7820.0,398.2015,398.5382,397.682,398.163,7820.0
2021-01-19 10:20:00,413.92,414.06,411.82,412.58,5194.0,398.1726,398.3073,396.1525,396.8836,5194.0
2021-01-19 10:25:00,411.85,412.64,411.48,411.74,6086.0,396.1814,396.9413,395.8255,396.0756,6086.0
2021-01-19 10:30:00,411.63,412.52,411.63,411.76,4366.0,395.9697,396.8259,395.9697,396.0948,4366.0
2021-01-19 10:35:00,411.77,411.77,410.9,410.9,3029.0,396.1044,396.1044,395.2675,395.2675,3029.0
2021-01-19 10:40:00,410.61,411.66,410.53,411.66,3423.0,394.9886,395.9986,394.9116,395.9986,3423.0
2021-01-19 10:45:00,411.89,411.89,410.02,410.04,6417.0,396.2199,396.2199,394.421,394.4402,6417.0
2021-01-19 10:50:00,410.03,411.1,410.03,411.1,3359.0,394.4306,395.4599,394.4306,395.4599,3359.0
2021-01-19 10:55:00,410.66,410.89,410.05,410.05,4752.0,395.0367,395.2579,394.4499,394.4499,4752.0
2021-01-19 11:00:00,410.05,410.5,409.77,409.77,4377.0,394.4499,394.8827,394.1805,394.1805,4377.0
2021-01-19 11:05:00,409.77,409.77,408.54,409.02,3745.0,394.1805,394.1805,392.9973,393.459,3745.0
2021-01-19 11:10:00,408.8,408.8,408.0,408.0,5609.0,393.2474,393.2474,392.4779,392.4779,5609.0
2021-01-19 11:15:00,408.03,408.03,406.84,406.86,3263.0,392.5067,392.5067,391.362,391.3812,3263.0
2021-01-19 11:20:00,407.15,407.32,406.08,406.08,2483.0,391.6602,391.8237,390.6309,390.6309,2483.0
2021-01-19 11:25:00,406.08,406.08,404.86,405.06,2287.0,390.6309,390.6309,389.4573,389.6497,2287.0
2021-01-19 11:30:00,404.96,405.75,404.95,405.75,9402.0,389.5535,390.3135,389.5439,390.3135,9402.0
2021-01-19 11:35:00,405.83,406.13,405.62,406.13,2093.0,390.3904,390.679,390.1884,390.679,2093.0
2021-01-19 11:40:00,406.11,406.41,405.82,405.82,1528.0,390.6598,390.9483,390.3808,390.3808,1528.0
2021-01-19 11:45:00,406.0,406.64,405.92,406.46,4233.0,390.5539,391.1696,390.477,390.9964,4233.0
2021-01-19 11:50:00,406.38,407.21,406.31,406.45,2600.0,390.9195,391.7179,390.8521,390.9868,2600.0
2021-01-19 11:55:00,406.4,406.4,405.99,405.99,904.0,390.9387,390.9387,390.5443,390.5443,904.0
2021-01-19 12:00:00,406.21,407.0,406.21,406.68,3103.0,390.7559,391.5159,390.7559,391.2081,3103.0
2021-01-19 12:05:00,406.84,407.57,406.84,407.41,2673.0,391.362,392.0642,391.362,391.9103,2673.0
2021-01-19 12:10:00,407.1,407.3,406.95,407.1,2303.0,391.6121,391.8045,391.4678,391.6121,2303.0
2021-01-19 12:15:00,407.16,407.24,406.05,406.07,1698.0,391.6698,391.7468,390.602,390.6213,1698.0
2021-01-19 12:20:00,406.25,406.57,405.47,406.39,3589.0,390.7944,391.1023,390.0441,390.9291,3589.0
2021-01-19 12:25:00,406.66,406.99,406.26,406.72,4430.0,391.1888,391.5063,390.804,391.2465,4430.0
2021-01-19 12:30:00,406.87,408.12,406.87,408.12,1610.0,391.3908,392.5933,391.3908,392.5933,1610.0
2021-01-19 12:35:00,408.42,408.77,408.25,408.77,5329.0,392.8819,393.2186,392.7183,393.2186,5329.0
2021-01-19 12:40:00,408.72,409.52,408.68,409.52,2601.0,393.1705,393.94,393.132,393.94,2601.0
2021-01-19 12:45:00,409.66,409.88,409.32,409.32,6881.0,394.0747,394.2863,393.7476,393.7476,6881.0
2021-01-19 12:50:00,409.52,410.0,409.52,409.84,8692.0,393.94,394.4018,393.94,394.2478,8692.0
2021-01-19 12:55:00,410.12,410.46,409.79,409.92,2851.0,394.5172,394.8443,394.1998,394.3248,2851.0
2021-01-19 13:00:00,410.04,410.08,409.23,409.97,4360.0,394.4402,394.4787,393.6611,394.3729,4360.0
2021-01-19 13:05:00,410.02,410.21,409.37,409.97,2302.0,394.421,394.6038,393.7957,394.3729,2302.0
2021-01-19 13:10:00,409.91,409.91,409.21,409.4,1700.0,394.3152,394.3152,393.6418,393.8246,1700.0
2021-01-19 13:15:00,409.18,409.4,408.27,408.27,1762.0,393.613,393.8246,392.7376,392.7376,1762.0
2021-01-19 13:20:00,408.15,408.82,408.1,408.29,1526.0,392.6221,393.2667,392.574,392.7568,1526.0
2021-01-19 13:25:00,408.11,408.66,408.0,408.14,2356.0,392.5837,393.1127,392.4779,392.6125,2356.0
2021-01-19 13:30:00,408.3,408.32,407.68,408.21,2907.0,392.7664,392.7857,392.17,392.6799,2907.0
2021-01-19 13:35:00,408.38,408.55,408.19,408.55,2829.0,392.8434,393.0069,392.6606,393.0069,2829.0
2021-01-19 13:40:00,408.64,408.85,408.31,408.31,2890.0,393.0935,393.2955,392.7761,392.7761,2890.0
2021-01-19 13:45:00,408.22,408.39,408.18,408.19,1100.0,392.6895,392.853,392.651,392.6606,1100.0
2021-01-19 13:50:00,408.43,409.01,408.28,409.01,2800.0,392.8915,393.4494,392.7472,393.4494,2800.0
2021-01-19 13:55:00,408.95,408.99,408.57,408.57,3400.0,393.3917,393.4302,393.0262,393.0262,3400.0
2021-01-19 14:00:00,408.85,408.93,408.42,408.7,3489.0,393.2955,393.3725,392.8819,393.1512,3489.0
2021-01-19 14:05:00,408.53,408.62,408.05,408.11,3176.0,392.9877,393.0743,392.5259,392.5837,3176.0
2021-01-19 14:10:00,408.17,408.36,407.62,408.36,2949.0,392.6414,392.8242,392.1123,392.8242,2949.0
2021-01-19 14:15:00,408.23,408.33,408.0,408.32,1777.0,392.6991,392.7953,392.4779,392.7857,1777.0
2021-01-19 14:20:00,408.03,408.09,407.51,407.64,2259.0,392.5067,392.5644,392.0065,392.1315,2259.0
2021-01-19 14:25:00,407.36,407.72,407.28,407.39,3300.0,391.8622,392.2085,391.7852,391.8911,3300.0
2021-01-19 14:30:00,407.47,408.25,407.47,408.21,5666.0,391.968,392.7183,391.968,392.6799,5666.0
2021-01-19 14:35:00,408.19,408.2,407.71,407.9,3751.0,392.6606,392.6702,392.1989,392.3817,3751.0
2021-01-19 14:40:00,408.14,408.61,408.14,408.41,3212.0,392.6125,393.0646,392.6125,392.8723,3212.0
2021-01-19 14:45:00,408.62,409.01,408.36,408.81,3829.0,393.0743,393.4494,392.8242,393.257,3829.0
2021-01-19 14:50:00,408.81,408.89,408.23,408.38,3116.0,393.257,393.334,392.6991,392.8434,3116.0
2021-01-19 14:55:00,408.29,408.38,407.91,408.34,3312.0,392.7568,392.8434,392.3913,392.8049,3312.0
2021-01-19 15:00:00,408.27,408.27,407.87,407.96,4029.0,392.7376,392.7376,392.3528,392.4394,4029.0
2021-01-19 15:05:00,407.99,408.04,407.74,407.91,5993.0,392.4682,392.5163,392.2277,392.3913,5993.0
2021-01-19 15:10:00,407.94,408.5,407.9,407.95,4987.0,392.4201,392.9588,392.3817,392.4298,4987.0
2021-01-19 15:15:00,408.16,408.2,407.8,407.88,3500.0,392.6318,392.6702,392.2855,392.3624,3500.0
2021-01-19 15:20:00,407.79,408.24,407.71,407.77,5222.0,392.2758,392.7087,392.1989,392.2566,5222.0
2021-01-19 15:25:00,407.81,408.0,407.7,407.76,2425.0,392.2951,392.4779,392.1893,392.247,2425.0
2021-01-19 15:30:00,407.79,407.93,407.47,407.53,6285.0,392.2758,392.4105,391.968,392.0257,6285.0
2021-01-19 15:35:00,407.57,408.13,407.47,408.13,4846.0,392.0642,392.6029,391.968,392.6029,4846.0
2021-01-19 15:40:00,408.05,408.42,407.95,408.42,4529.0,392.5259,392.8819,392.4298,392.8819,4529.0
2021-01-19 15:45:00,408.58,409.12,407.78,407.78,8688.0,393.0358,393.5552,392.2662,392.2662,8688.0
2021-01-19 15:50:00,407.71,408.47,407.71,408.08,6090.0,392.1989,392.93,392.1989,392.5548,6090.0
2021-01-19 15:55:00,408.3,408.54,407.19,407.37,31458.0,392.7664,392.9973,391.6987,391.8718,31458.0
2021-01-20 09:30:00,408.0,408.05,405.5,406.53,9832.0,392.4779,392.5259,390.073,391.0638,9832.0
2021-01-20 09:35:00,406.03,406.03,403.4,405.27,5068.0,390.5828,390.5828,388.0529,389.8517,5068.0
2021-01-20 09:40:00,404.86,405.15,402.67,403.0,6309.0,389.4573,389.7363,387.3506,387.6681,6309.0
2021-01-20 09:45:00,402.65,404.41,402.08,403.86,6125.0,387.3314,389.0244,386.7831,388.4954,6125.0
2021-01-20 09:50:00,404.05,404.48,402.42,403.76,19707.0,388.6781,389.0918,387.1101,388.3992,19707.0
2021-01-20 09:55:00,403.42,404.76,403.12,404.76,5650.0,388.0721,389.3611,387.7835,389.3611,5650.0
2021-01-20 10:00:00,404.76,406.93,404.26,406.92,17884.0,389.3611,391.4486,388.8801,391.4389,17884.0
2021-01-20 10:05:00,406.63,407.36,405.82,407.14,4086.0,391.16,391.8622,390.3808,391.6506,4086.0
2021-01-20 10:10:00,406.56,406.57,405.5,405.5,3934.0,391.0926,391.1023,390.073,390.073,3934.0
2021-01-20 10:15:00,405.66,406.87,405.27,406.73,2520.0,390.2269,391.3908,389.8517,391.2562,2520.0
2021-01-20 10:20:00,406.04,407.1,405.99,406.89,6054.0,390.5924,391.6121,390.5443,391.4101,6054.0
2021-01-20 10:25:00,406.85,407.11,405.91,405.92,3714.0,391.3716,391.6217,390.4674,390.477,3714.0
2021-01-20 10:30:00,406.21,407.57,405.6,407.57,5392.0,390.7559,392.0642,390.1692,392.0642,5392.0
2021-01-20 10:35:00,407.55,408.25,407.45,407.63,3679.0,392.045,392.7183,391.9488,392.1219,3679.0
2021-01-20 10:40:00,407.58,407.79,407.37,407.37,2943.0,392.0738,392.2758,391.8718,391.8718,2943.0
2021-01-20 10:45:00,407.41,408.06,407.13,408.06,2604.0,391.9103,392.5356,391.6409,392.5356,2604.0
2021-01-20 10:50:00,408.27,408.94,407.94,408.14,4502.0,392.7376,393.3821,392.4201,392.6125,4502.0
2021-01-20 10:55:00,408.54,408.98,407.99,407.99,3064.0,392.9973,393.4206,392.4682,392.4682,3064.0
2021-01-20 11:00:00,407.84,408.66,406.81,408.66,2313.0,392.3239,393.1127,391.3331,393.1127,2313.0
2021-01-20 11:05:00,408.72,409.47,408.58,409.46,2022.0,393.1705,393.8919,393.0358,393.8823,2022.0
2021-01-20 11:10:00,409.18,409.45,408.77,409.21,3161.0,393.613,393.8727,393.2186,393.6418,3161.0
2021-01-20 11:15:00,409.13,409.53,409.13,409.4,900.0,393.5649,393.9496,393.5649,393.8246,900.0
2021-01-20 11:20:00,409.27,409.55,408.43,408.43,3228.0,393.6995,393.9689,392.8915,392.8915,3228.0
2021-01-20 11:25:00,408.38,408.38,407.5,407.64,3300.0,392.8434,392.8434,391.9969,392.1315,3300.0
2021-01-20 11:30:00,407.55,407.79,407.27,407.55,1501.0,392.045,392.2758,391.7756,392.045,1501.0
2021-01-20 11:35:00,407.53,408.08,407.5,408.08,1880.0,392.0257,392.5548,391.9969,392.5548,1880.0
2021-01-20 11:40:00,407.96,408.18,407.87,408.03,2650.0,392.4394,392.651,392.3528,392.5067,2650.0
2021-01-20 11:45:00,407.63,408.18,407.63,408.18,1434.0,392.1219,392.651,392.1219,392.651,1434.0
2021-01-20 11:50:00,408.12,408.41,408.01,408.07,2460.0,392.5933,392.8723,392.4875,392.5452,2460.0
2021-01-20 11:55:00,407.83,408.44,407.63,408.39,1602.0,392.3143,392.9011,392.1219,392.853,1602.0
2021-01-20 12:00:00,408.64,408.67,408.25,408.38,1638.0,393.0935,393.1224,392.7183,392.8434,1638.0
2021-01-20 12:05:00,408.38,408.64,408.24,408.35,4301.0,392.8434,393.0935,392.7087,392.8145,4301.0
2021-01-20 12:10:00,408.05,408.09,407.0,407.03,1400.0,392.5259,392.5644,391.5159,391.5448,1400.0
2021-01-20 12:15:00,407.15,407.86,407.14,407.86,1484.0,391.6602,392.3432,391.6506,392.3432,1484.0
2021-01-20 12:20:00,407.85,408.11,407.8,407.8,2474.0,392.3336,392.5837,392.2855,392.2855,2474.0
2021-01-20 12:25:00,407.5,408.26,407.46,408.26,2525.0,391.9969,392.728,391.9584,392.728,2525.0
2021-01-20 12:30:00,408.37,408.46,408.01,408.28,2195.0,392.8338,392.9203,392.4875,392.7472,2195.0
2021-01-20 12:35:00,408.9,409.05,408.83,409.05,400.0,393.3436,393.4879,393.2763,393.4879,400.0
2021-01-20 12:40:00,408.83,409.25,408.69,408.85,6238.0,393.2763,393.6803,393.1416,393.2955,6238.0
2021-01-20 12:45:00,408.99,409.11,408.4,408.47,3957.0,393.4302,393.5456,392.8626,392.93,3957.0
2021-01-20 12:50:00,408.38,408.39,408.01,408.01,940.0,392.8434,392.853,392.4875,392.4875,940.0
2021-01-20 12:55:00,408.01,408.36,407.71,408.3,2413.0,392.4875,392.8242,392.1989,392.7664,2413.0
2021-01-20 13:00:00,408.25,408.57,407.84,408.34,2735.0,392.7183,393.0262,392.3239,392.8049,2735.0
2021-01-20 13:05:00,408.5,408.91,408.35,408.74,2000.0,392.9588,393.3532,392.8145,393.1897,2000.0
2021-01-20 13:10:00,408.82,408.82,408.3,408.3,5379.0,393.2667,393.2667,392.7664,392.7664,5379.0
2021-01-20 13:15:00,408.33,408.33,407.91,408.03,6339.0,392.7953,392.7953,392.3913,392.5067,6339.0
2021-01-20 13:20:00,407.77,408.17,407.77,407.85,1800.0,392.2566,392.6414,392.2566,392.3336,1800.0
2021-01-20 13:25:00,408.01,408.82,407.91,408.78,3601.0,392.4875,393.2667,392.3913,393.2282,3601.0
2021-01-20 13:30:00,408.65,409.08,408.51,409.07,3143.0,393.1031,393.5168,392.9684,393.5071,3143.0
2021-01-20 13:35:00,409.14,409.51,409.0,409.51,3845.0,393.5745,393.9304,393.4398,393.9304,3845.0
2021-01-20 13:40:00,409.51,409.51,408.92,409.03,4296.0,393.9304,393.9304,393.3628,393.4687,4296.0
2021-01-20 13:45:00,409.03,409.17,408.65,408.73,3222.0,393.4687,393.6033,393.1031,393.1801,3222.0
2021-01-20 13:50:00,408.78,409.92,408.78,409.8,2515.0,393.2282,394.3248,393.2282,394.2094,2515.0
2021-01-20 13:55:00,409.78,410.26,409.78,410.12,2723.0,394.1901,394.6519,394.1901,394.5172,2723.0
2021-01-20 14:00:00,410.02,410.3,409.74,409.74,3924.0,394.421,394.6903,394.1517,394.1517,3924.0
2021-01-20 14:05:00,409.8,410.26,409.79,410.05,3004.0,394.2094,394.6519,394.1998,394.4499,3004.0
2021-01-20 14:10:00,410.12,410.2,409.58,410.2,3104.0,394.5172,394.5942,393.9977,394.5942,3104.0
2021-01-20 14:15:00,410.18,410.93,410.17,410.93,5708.0,394.5749,395.2964,394.5653,395.2964,5708.0
2021-01-20 14:20:00,410.94,411.63,410.93,411.18,5555.0,395.306,395.9697,395.2964,395.5369,5555.0
2021-01-20 14:25:00,411.03,411.52,411.03,411.21,5345.0,395.3926,395.8639,395.3926,395.5657,5345.0
2021-01-20 14:30:00,411.22,412.12,411.22,411.85,4911.0,395.5753,396.4411,395.5753,396.1814,4911.0
2021-01-20 14:35:00,411.85,411.85,410.81,411.09,25498.0,396.1814,396.1814,395.1809,395.4503,25498.0
2021-01-20 14:40:00,411.09,411.77,410.98,411.58,8330.0,395.4503,396.1044,395.3445,395.9217,8330.0
2021-01-20 14:45:00,411.58,411.77,411.0,411.26,13444.0,395.9217,396.1044,395.3637,395.6138,13444.0
2021-01-20 14:50:00,411.15,411.52,410.8,411.45,3866.0,395.508,395.8639,395.1713,395.7966,3866.0
2021-01-20 14:55:00,411.17,411.77,411.09,411.42,5960.0,395.5272,396.1044,395.4503,395.7677,5960.0
2021-01-20 15:00:00,411.48,411.84,411.4,411.55,8695.0,395.8255,396.1718,395.7485,395.8928,8695.0
2021-01-20 15:05:00,411.85,412.06,411.6,411.6,4325.0,396.1814,396.3834,395.9409,395.9409,4325.0
2021-01-20 15:10:00,411.6,411.67,410.57,410.75,3926.0,395.9409,396.0082,394.9501,395.1232,3926.0
2021-01-20 15:15:00,410.82,411.47,410.69,411.47,1923.0,395.1906,395.8158,395.0655,395.8158,1923.0
2021-01-20 15:20:00,411.47,411.47,411.07,411.12,4689.0,395.8158,395.8158,395.4311,395.4792,4689.0
2021-01-20 15:25:00,411.13,411.22,410.98,411.22,4875.0,395.4888,395.5753,395.3445,395.5753,4875.0
2021-01-20 15:30:00,411.28,411.88,411.18,411.47,11641.0,395.6331,396.2102,395.5369,395.8158,11641.0
2021-01-20 15:35:00,411.45,412.14,411.45,411.85,7976.0,395.7966,396.4603,395.7966,396.1814,7976.0
2021-01-20 15:40:00,411.85,411.97,410.96,411.25,13495.0,396.1814,396.2968,395.3252,395.6042,13495.0
2021-01-20 15:45:00,411.17,411.57,410.72,410.73,11921.0,395.5272,395.912,395.0944,395.104,11921.0
2021-01-20 15:50:00,410.8,411.66,410.58,411.31,18001.0,395.1713,395.9986,394.9597,395.6619,18001.0
2021-01-20 15:55:00,411.47,412.02,411.07,411.34,62026.0,395.8158,396.3449,395.4311,395.6908,62026.0
2021-01-21 09:30:00,410.49,412.86,410.49,412.4,16599.0,394.8731,397.153,394.8731,396.7105,16599.0
2021-01-21 09:35:00,412.18,412.3,410.53,411.67,8235.0,396.4988,396.6143,394.9116,396.0082,8235.0
2021-01-21 09:40:00,411.5,414.51,411.5,414.51,3247.0,395.8447,398.7402,395.8447,398.7402,3247.0
2021-01-21 09:45:00,415.0,417.26,414.57,415.43,8975.0,399.2115,401.3856,398.7979,399.6252,8975.0
2021-01-21 09:50:00,415.87,416.47,414.51,415.96,12140.0,400.0484,400.6256,398.7402,400.135,12140.0
2021-01-21 09:55:00,415.96,417.69,415.54,416.82,12430.0,400.135,401.7992,399.731,400.9623,12430.0
2021-01-21 10:00:00,416.94,418.0,416.8,417.15,12093.0,401.0777,402.0974,400.9431,401.2797,12093.0
2021-01-21 10:05:00,417.15,417.52,416.5,416.77,8183.0,401.2797,401.6357,400.6545,400.9142,8183.0
2021-01-21 10:10:00,416.41,416.86,415.78,415.78,10520.0,400.5679,401.0008,399.9619,399.9619,10520.0
2021-01-21 10:15:00,416.35,417.48,416.31,417.31,11101.0,400.5102,401.5972,400.4717,401.4337,11101.0
2021-01-21 10:20:00,417.49,418.7,417.33,418.7,3136.0,401.6068,402.7708,401.4529,402.7708,3136.0
2021-01-21 10:25:00,418.52,418.63,417.9,418.41,4812.0,402.5976,402.7034,402.0012,402.4918,4812.0
2021-01-21 10:30:00,418.33,418.47,417.81,418.3,5014.0,402.4149,402.5495,401.9146,402.386,5014.0
2021-01-21 10:35:00,418.03,418.84,417.29,418.71,11746.0,402.1263,402.9054,401.4144,402.7804,11746.0
2021-01-21 10:40:00,418.48,418.63,417.82,418.0,4293.0,402.5591,402.7034,401.9243,402.0974,4293.0
2021-01-21 10:45:00,418.01,418.43,417.36,417.36,1905.0,402.107,402.511,401.4818,401.4818,1905.0
2021-01-21 10:50:00,417.69,417.7,416.86,417.37,2919.0,401.7992,401.8088,401.0008,401.4914,2919.0
2021-01-21 10:55:00,417.37,417.71,416.91,417.04,4310.0,401.4914,401.8184,401.0489,401.1739,4310.0
2021-01-21 11:00:00,417.04,417.35,416.72,417.09,2100.0,401.1739,401.4721,400.8661,401.222,2100.0
2021-01-21 11:05:00,416.81,417.0,415.8,416.08,5035.0,400.9527,401.1354,399.9811,400.2505,5035.0
2021-01-21 11:10:00,415.8,417.64,415.52,416.62,13268.0,399.9811,401.7511,399.7118,400.7699,13268.0
2021-01-21 11:15:00,416.62,416.63,415.18,415.2,6266.0,400.7699,400.7795,399.3847,399.4039,6266.0
2021-01-21 11:20:00,415.2,416.68,415.2,416.52,7849.0,399.4039,400.8276,399.4039,400.6737,7849.0
2021-01-21 11:25:00,416.52,416.63,416.19,416.38,2825.0,400.6737,400.7795,400.3563,400.539,2825.0
2021-01-21 11:30:00,416.39,416.55,415.59,415.61,3000.0,400.5487,400.7026,399.7791,399.7983,3000.0
2021-01-21 11:35:00,415.44,415.44,414.25,414.9,2397.0,399.6348,399.6348,398.4901,399.1153,2397.0
2021-01-21 11:40:00,414.7,415.3,414.68,415.3,2010.0,398.923,399.5001,398.9037,399.5001,2010.0
2021-01-21 11:45:00,415.0,415.36,414.48,414.54,4490.0,399.2115,399.5578,398.7113,398.769,4490.0
2021-01-21 11:50:00,414.47,414.99,414.24,414.32,5386.0,398.7017,399.2019,398.4805,398.5574,5386.0
2021-01-21 11:55:00,414.07,414.07,413.15,413.15,5526.0,398.3169,398.3169,397.4319,397.4319,5526.0
2021-01-21 12:00:00,413.29,413.54,413.13,413.26,3100.0,397.5666,397.8071,397.4127,397.5377,3100.0
2021-01-21 12:05:00,413.37,414.14,413.21,413.26,5476.0,397.6436,398.3843,397.4896,397.5377,5476.0
2021-01-21 12:10:00,413.27,414.0,413.26,413.83,4036.0,397.5474,398.2496,397.5377,398.0861,4036.0
2021-01-21 12:15:00,413.83,414.03,413.43,413.43,3223.0,398.0861,398.2784,397.7013,397.7013,3223.0
2021-01-21 12:20:00,413.37,414.33,413.37,414.14,1900.0,397.6436,398.567,397.6436,398.3843,1900.0
2021-01-21 12:25:00,414.25,414.82,414.15,414.82,1220.0,398.4901,399.0384,398.3939,399.0384,1220.0
2021-01-21 12:30:00,414.94,415.0,413.86,413.86,5696.0,399.1538,399.2115,398.1149,398.1149,5696.0
2021-01-21 12:35:00,413.86,414.31,413.82,414.03,8124.0,398.1149,398.5478,398.0764,398.2784,8124.0
2021-01-21 12:40:00,413.89,414.76,413.66,413.66,6836.0,398.1438,398.9807,397.9225,397.9225,6836.0
2021-01-21 12:45:00,413.72,413.8,413.26,413.52,3197.0,397.9802,398.0572,397.5377,397.7878,3197.0
2021-01-21 12:50:00,413.72,413.72,412.58,412.88,3534.0,397.9802,397.9802,396.8836,397.1722,3534.0
2021-01-21 12:55:00,412.78,413.34,412.25,413.3,4321.0,397.076,397.6147,396.5662,397.5762,4321.0
2021-01-21 13:00:00,413.51,413.67,413.39,413.67,3820.0,397.7782,397.9321,397.6628,397.9321,3820.0
2021-01-21 13:05:00,413.71,414.2,413.71,414.09,3169.0,397.9706,398.442,397.9706,398.3362,3169.0
2021-01-21 13:10:00,414.08,414.95,413.9,414.95,1000.0,398.3265,399.1634,398.1534,399.1634,1000.0
2021-01-21 13:15:00,414.94,414.97,414.23,414.74,3165.0,399.1538,399.1827,398.4708,398.9614,3165.0
2021-01-21 13:20:00,414.68,414.68,414.27,414.32,3045.0,398.9037,398.9037,398.5093,398.5574,3045.0
2021-01-21 13:25:00,414.24,414.6,413.99,413.99,2305.0,398.4805,398.8268,398.24,398.24,2305.0
2021-01-21 13:30:00,414.03,414.42,414.03,414.42,1692.0,398.2784,398.6536,398.2784,398.6536,1692.0
2021-01-21 13:35:00,414.25,414.81,414.0,414.63,4273.0,398.4901,399.0288,398.2496,398.8556,4273.0
2021-01-21 13:40:00,414.46,414.46,413.86,413.98,2000.0,398.6921,398.6921,398.1149,398.2303,2000.0
2021-01-21 13:45:00,413.92,414.3,413.88,414.0,3772.0,398.1726,398.5382,398.1341,398.2496,3772.0
2021-01-21 13:50:00,413.89,413.89,413.22,413.23,1909.0,398.1438,398.1438,397.4993,397.5089,1909.0
2021-01-21 13:55:00,413.27,414.14,413.27,414.14,2021.0,397.5474,398.3843,397.5474,398.3843,2021.0
2021-01-21 14:00:00,414.1,414.25,413.94,414.13,1040.0,398.3458,398.4901,398.1919,398.3746,1040.0
2021-01-21 14:05:00,414.21,414.48,413.95,414.47,4002.0,398.4516,398.7113,398.2015,398.7017,4002.0
2021-01-21 14:10:00,414.4,415.24,414.4,414.58,5830.0,398.6344,399.4424,398.6344,398.8075,5830.0
2021-01-21 14:15:00,414.56,414.57,413.61,413.78,12091.0,398.7883,398.7979,397.8744,398.038,12091.0
2021-01-21 14:20:00,413.79,414.22,413.54,413.54,9590.0,398.0476,398.4612,397.8071,397.8071,9590.0
2021-01-21 14:25:00,413.32,413.89,413.32,413.58,2363.0,397.5955,398.1438,397.5955,397.8456,2363.0
2021-01-21 14:30:00,413.58,413.82,413.46,413.71,3100.0,397.8456,398.0764,397.7301,397.9706,3100.0
2021-01-21 14:35:00,413.66,413.83,413.22,413.31,1707.0,397.9225,398.0861,397.4993,397.5858,1707.0
2021-01-21 14:40:00,413.44,413.46,413.13,413.3,3031.0,397.7109,397.7301,397.4127,397.5762,3031.0
2021-01-21 14:45:00,413.2,413.2,412.6,412.75,1457.0,397.48,397.48,396.9028,397.0471,1457.0
2021-01-21 14:50:00,412.87,413.13,412.0,412.0,4475.0,397.1626,397.4127,396.3257,396.3257,4475.0
2021-01-21 14:55:00,411.93,412.21,411.75,411.94,2865.0,396.2583,396.5277,396.0852,396.268,2865.0
2021-01-21 15:00:00,412.11,412.71,412.11,412.71,4174.0,396.4315,397.0087,396.4315,397.0087,4174.0
2021-01-21 15:05:00,412.88,413.27,412.6,412.83,2314.0,397.1722,397.5474,396.9028,397.1241,2314.0
2021-01-21 15:10:00,412.68,412.77,412.33,412.67,4495.0,396.9798,397.0664,396.6431,396.9702,4495.0
2021-01-21 15:15:00,412.53,413.26,412.35,413.15,4805.0,396.8355,397.5377,396.6624,397.4319,4805.0
2021-01-21 15:20:00,413.28,413.71,412.98,413.17,13418.0,397.557,397.9706,397.2684,397.4512,13418.0
2021-01-21 15:25:00,413.18,413.48,412.71,413.48,4715.0,397.4608,397.7494,397.0087,397.7494,4715.0
2021-01-21 15:30:00,413.3,413.63,413.17,413.26,5178.0,397.5762,397.8937,397.4512,397.5377,5178.0
2021-01-21 15:35:00,413.27,413.54,413.23,413.46,6142.0,397.5474,397.8071,397.5089,397.7301,6142.0
2021-01-21 15:40:00,413.54,414.83,413.51,414.83,6641.0,397.8071,399.048,397.7782,399.048,6641.0
2021-01-21 15:45:00,414.93,415.3,414.05,414.1,9055.0,399.1442,399.5001,398.2977,398.3458,9055.0
2021-01-21 15:50:00,414.01,415.38,414.01,414.75,12825.0,398.2592,399.5771,398.2592,398.971,12825.0
2021-01-21 15:55:00,414.74,415.7,414.6,414.67,28398.0,398.9614,399.8849,398.8268,398.8941,28398.0
2021-01-22 09:30:00,413.63,414.05,412.65,412.68,11494.0,397.8937,398.2977,396.9509,396.9798,11494.0
2021-01-22 09:35:00,412.7,413.34,411.8,412.32,4734.0,396.999,397.6147,396.1333,396.6335,4734.0
2021-01-22 09:40:00,412.18,412.18,411.62,411.9,1100.0,396.4988,396.4988,395.9601,396.2295,1100.0
2021-01-22 09:45:00,412.14,412.32,410.81,410.81,4136.0,396.4603,396.6335,395.1809,395.1809,4136.0
2021-01-22 09:50:00,410.89,411.53,410.68,411.3,2035.0,395.2579,395.8736,395.0559,395.6523,2035.0
2021-01-22 09:55:00,411.34,411.88,411.05,411.49,4410.0,395.6908,396.2102,395.4118,395.8351,4410.0
2021-01-22 10:00:00,411.52,411.76,411.35,411.76,632.0,395.8639,396.0948,395.7004,396.0948,632.0
2021-01-22 10:05:00,411.61,411.61,410.86,411.17,3772.0,395.9505,395.9505,395.229,395.5272,3772.0
2021-01-22 10:10:00,411.03,411.03,409.84,409.84,1831.0,395.3926,395.3926,394.2478,394.2478,1831.0
2021-01-22 10:15:00,409.52,409.78,409.31,409.69,3313.0,393.94,394.1901,393.738,394.1036,3313.0
2021-01-22 10:20:00,409.68,409.68,408.98,408.98,3092.0,394.0939,394.0939,393.4206,393.4206,3092.0
2021-01-22 10:25:00,409.03,409.2,408.86,409.13,5940.0,393.4687,393.6322,393.3051,393.5649,5940.0
2021-01-22 10:30:00,409.0,409.06,407.18,407.18,15843.0,393.4398,393.4975,391.689,391.689,15843.0
2021-01-22 10:35:00,407.22,408.08,407.21,407.96,5304.0,391.7275,392.5548,391.7179,392.4394,5304.0
2021-01-22 10:40:00,408.09,408.41,408.02,408.12,4826.0,392.5644,392.8723,392.4971,392.5933,4826.0
2021-01-22 10:45:00,408.12,408.34,408.1,408.23,3930.0,392.5933,392.8049,392.574,392.6991,3930.0
2021-01-22 10:50:00,408.23,408.93,408.23,408.93,3325.0,392.6991,393.3725,392.6991,393.3725,3325.0
2021-01-22 10:55:00,408.91,410.29,408.9,410.2,4910.0,393.3532,394.6807,393.3436,394.5942,4910.0
2021-01-22 11:00:00,410.38,410.86,410.22,410.86,5903.0,394.7673,395.229,394.6134,395.229,5903.0
2021-01-22 11:05:00,411.43,411.57,410.86,410.87,2100.0,395.7774,395.912,395.229,395.2387,2100.0
2021-01-22 11:10:00,410.66,411.18,410.66,411.0,2380.0,395.0367,395.5369,395.0367,395.3637,2380.0
2021-01-22 11:15:00,410.82,411.03,410.67,410.81,4101.0,395.1906,395.3926,395.0463,395.1809,4101.0
2021-01-22 11:20:00,410.97,411.07,410.65,410.75,1608.0,395.3349,395.4311,395.027,395.1232,1608.0
2021-01-22 11:25:00,410.81,410.98,410.71,410.76,1500.0,395.1809,395.3445,395.0847,395.1328,1500.0
2021-01-22 11:30:00,410.34,410.51,410.05,410.1,2899.0,394.7288,394.8924,394.4499,394.498,2899.0
2021-01-22 11:35:00,410.0,410.0,409.15,409.31,1798.0,394.4018,394.4018,393.5841,393.738,1798.0
2021-01-22 11:40:00,409.28,409.29,408.1,408.38,2700.0,393.7092,393.7188,392.574,392.8434,2700.0
2021-01-22 11:45:00,408.3,408.84,408.29,408.8,2445.0,392.7664,393.2859,392.7568,393.2474,2445.0
2021-01-22 11:50:00,408.81,409.53,408.81,409.35,2470.0,393.257,393.9496,393.257,393.7765,2470.0
2021-01-22 11:55:00,409.31,410.0,409.15,409.93,2579.0,393.738,394.4018,393.5841,394.3344,2579.0
2021-01-22 12:00:00,409.93,410.03,409.8,409.81,1700.0,394.3344,394.4306,394.2094,394.219,1700.0
2021-01-22 12:05:00,409.81,409.81,409.52,409.57,2433.0,394.219,394.219,393.94,393.9881,2433.0
2021-01-22 12:10:00,409.57,411.07,409.56,411.04,4340.0,393.9881,395.4311,393.9785,395.4022,4340.0
2021-01-22 12:15:00,411.15,411.68,411.15,411.15,13148.0,395.508,396.0178,395.508,395.508,13148.0
2021-01-22 12:20:00,411.36,411.36,410.8,410.81,3659.0,395.71,395.71,395.1713,395.1809,3659.0
2021-01-22 12:25:00,410.86,410.86,410.33,410.35,2000.0,395.229,395.229,394.7192,394.7384,2000.0
2021-01-22 12:30:00,410.29,410.29,409.32,409.32,9961.0,394.6807,394.6807,393.7476,393.7476,9961.0
2021-01-22 12:35:00,409.38,410.37,409.3,410.16,2907.0,393.8053,394.7577,393.7284,394.5557,2907.0
2021-01-22 12:40:00,410.37,410.55,410.17,410.43,3008.0,394.7577,394.9308,394.5653,394.8154,3008.0
2021-01-22 12:45:00,410.32,410.32,409.91,410.1,4272.0,394.7096,394.7096,394.3152,394.498,4272.0
2021-01-22 12:50:00,410.02,410.02,409.4,409.4,1300.0,394.421,394.421,393.8246,393.8246,1300.0
2021-01-22 12:55:00,409.47,409.47,408.8,408.8,2610.0,393.8919,393.8919,393.2474,393.2474,2610.0
2021-01-22 13:00:00,408.64,408.83,408.39,408.39,2002.0,393.0935,393.2763,392.853,392.853,2002.0
2021-01-22 13:05:00,408.12,408.12,407.49,407.49,1692.0,392.5933,392.5933,391.9873,391.9873,1692.0
2021-01-22 13:10:00,407.56,407.6,407.0,407.41,3565.0,392.0546,392.0931,391.5159,391.9103,3565.0
2021-01-22 13:15:00,407.29,408.15,407.26,407.56,3507.0,391.7949,392.6221,391.766,392.0546,3507.0
2021-01-22 13:20:00,407.53,408.14,407.53,408.14,1718.0,392.0257,392.6125,392.0257,392.6125,1718.0
2021-01-22 13:25:00,408.31,408.58,408.24,408.49,2722.0,392.7761,393.0358,392.7087,392.9492,2722.0
2021-01-22 13:30:00,408.49,408.49,408.25,408.26,1518.0,392.9492,392.9492,392.7183,392.728,1518.0
2021-01-22 13:35:00,408.42,408.56,407.92,408.04,7100.0,392.8819,393.0165,392.4009,392.5163,7100.0
2021-01-22 13:40:00,407.94,408.15,407.44,407.44,7708.0,392.4201,392.6221,391.9392,391.9392,7708.0
2021-01-22 13:45:00,407.22,408.03,406.8,407.93,6152.0,391.7275,392.5067,391.3235,392.4105,6152.0
2021-01-22 13:50:00,407.92,408.28,407.79,408.28,1546.0,392.4009,392.7472,392.2758,392.7472,1546.0
2021-01-22 13:55:00,408.47,408.54,408.18,408.54,900.0,392.93,392.9973,392.651,392.9973,900.0
2021-01-22 14:00:00,408.98,408.98,408.35,408.64,2103.0,393.4206,393.4206,392.8145,393.0935,2103.0
2021-01-22 14:05:00,408.53,408.84,408.35,408.39,2938.0,392.9877,393.2859,392.8145,392.853,2938.0
2021-01-22 14:10:00,408.27,408.28,407.9,408.11,4045.0,392.7376,392.7472,392.3817,392.5837,4045.0
2021-01-22 14:15:00,408.07,408.52,408.07,408.4,5742.0,392.5452,392.9781,392.5452,392.8626,5742.0
2021-01-22 14:20:00,408.37,408.42,408.02,408.31,3828.0,392.8338,392.8819,392.4971,392.7761,3828.0
2021-01-22 14:25:00,408.31,408.67,408.24,408.61,2700.0,392.7761,393.1224,392.7087,393.0646,2700.0
2021-01-22 14:30:00,408.19,408.53,408.17,408.37,3978.0,392.6606,392.9877,392.6414,392.8338,3978.0
2021-01-22 14:35:00,408.25,408.42,407.8,408.15,4207.0,392.7183,392.8819,392.2855,392.6221,4207.0
2021-01-22 14:40:00,408.3,408.3,407.54,407.54,2654.0,392.7664,392.7664,392.0354,392.0354,2654.0
2021-01-22 14:45:00,407.52,407.88,407.42,407.5,2673.0,392.0161,392.3624,391.9199,391.9969,2673.0
2021-01-22 14:50:00,407.54,407.75,407.51,407.75,1940.0,392.0354,392.2374,392.0065,392.2374,1940.0
2021-01-22 14:55:00,408.08,408.39,407.87,408.39,4262.0,392.5548,392.853,392.3528,392.853,4262.0
2021-01-22 15:00:00,408.46,408.61,408.33,408.61,3559.0,392.9203,393.0646,392.7953,393.0646,3559.0
2021-01-22 15:05:00,408.63,408.82,408.3,408.3,3189.0,393.0839,393.2667,392.7664,392.7664,3189.0
2021-01-22 15:10:00,408.22,408.34,407.63,408.03,5560.0,392.6895,392.8049,392.1219,392.5067,5560.0
2021-01-22 15:15:00,408.16,408.58,408.09,408.47,7378.0,392.6318,393.0358,392.5644,392.93,7378.0
2021-01-22 15:20:00,408.59,409.29,408.44,409.29,4694.0,393.0454,393.7188,392.9011,393.7188,4694.0
2021-01-22 15:25:00,409.29,409.29,408.76,408.86,6534.0,393.7188,393.7188,393.2089,393.3051,6534.0
2021-01-22 15:30:00,408.98,408.98,407.76,407.77,9407.0,393.4206,393.4206,392.247,392.2566,9407.0
2021-01-22 15:35:00,407.77,407.93,407.5,407.75,11302.0,392.2566,392.4105,391.9969,392.2374,11302.0
2021-01-22 15:40:00,407.69,407.69,407.0,407.08,7544.0,392.1796,392.1796,391.5159,391.5929,7544.0
2021-01-22 15:45:00,407.13,407.24,406.0,406.0,22707.0,391.6409,391.7468,390.5539,390.5539,22707.0
2021-01-22 15:50:00,406.11,406.39,405.64,405.96,24911.0,390.6598,390.9291,390.2076,390.5155,24911.0
2021-01-22 15:55:00,405.82,406.02,405.17,405.17,42687.0,390.3808,390.5732,389.7555,389.7555,42687.0
2021-01-25 09:30:00,404.16,407.11,404.16,406.1,15896.0,388.7839,391.6217,388.7839,390.6501,15896.0
2021-01-25 09:35:00,406.34,407.16,405.59,407.16,2098.0,390.881,391.6698,390.1595,391.6698,2098.0
2021-01-25 09:40:00,407.0,407.54,406.09,406.21,5459.0,391.5159,392.0354,390.6405,390.7559,5459.0
2021-01-25 09:45:00,407.0,408.69,407.0,408.69,2511.0,391.5159,393.1416,391.5159,393.1416,2511.0
2021-01-25 09:50:00,408.67,409.36,408.26,408.27,3878.0,393.1224,393.7861,392.728,392.7376,3878.0
2021-01-25 09:55:00,408.09,409.48,408.09,409.29,2620.0,392.5644,393.9015,392.5644,393.7188,2620.0
2021-01-25 10:00:00,409.5,411.29,408.92,410.59,16539.0,393.9208,395.6427,393.3628,394.9693,16539.0
2021-01-25 10:05:00,410.5,410.5,409.11,409.86,4762.0,394.8827,394.8827,393.5456,394.2671,4762.0
2021-01-25 10:10:00,409.37,410.16,409.22,410.16,5759.0,393.7957,394.5557,393.6514,394.5557,5759.0
2021-01-25 10:15:00,410.1,410.16,408.56,408.59,7099.0,394.498,394.5557,393.0165,393.0454,7099.0
2021-01-25 10:20:00,408.92,409.28,408.24,408.55,6912.0,393.3628,393.7092,392.7087,393.0069,6912.0
2021-01-25 10:25:00,409.02,409.39,408.57,409.39,4665.0,393.459,393.815,393.0262,393.815,4665.0
2021-01-25 10:30:00,408.96,410.27,408.96,410.05,9454.0,393.4013,394.6615,393.4013,394.4499,9454.0
2021-01-25 10:35:00,409.8,409.97,408.59,409.0,6842.0,394.2094,394.3729,393.0454,393.4398,6842.0
2021-01-25 10:40:00,408.64,408.64,406.78,408.46,4381.0,393.0935,393.0935,391.3043,392.9203,4381.0
2021-01-25 10:45:00,408.48,409.16,406.8,406.85,2549.0,392.9396,393.5937,391.3235,391.3716,2549.0
2021-01-25 10:50:00,406.8,407.87,406.4,407.72,3664.0,391.3235,392.3528,390.9387,392.2085,3664.0
2021-01-25 10:55:00,407.8,407.93,406.28,406.3,6706.0,392.2855,392.4105,390.8233,390.8425,6706.0
2021-01-25 11:00:00,406.49,406.65,405.18,405.18,3387.0,391.0253,391.1792,389.7651,389.7651,3387.0
2021-01-25 11:05:00,405.23,407.19,405.18,407.08,7348.0,389.8132,391.6987,389.7651,391.5929,7348.0
2021-01-25 11:10:00,406.98,409.0,406.81,408.15,4700.0,391.4967,393.4398,391.3331,392.6221,4700.0
2021-01-25 11:15:00,407.4,407.64,405.73,405.74,2689.0,391.9007,392.1315,390.2942,390.3038,2689.0
2021-01-25 11:20:00,406.11,406.95,404.9,405.09,4029.0,390.6598,391.4678,389.4958,389.6786,4029.0
2021-01-25 11:25:00,405.09,406.68,405.08,405.7,3463.0,389.6786,391.2081,389.6689,390.2654,3463.0
2021-01-25 11:30:00,405.38,405.38,404.21,405.19,1981.0,389.9575,389.9575,388.832,389.7748,1981.0
2021-01-25 11:35:00,405.77,406.56,405.57,405.63,11103.0,390.3327,391.0926,390.1403,390.198,11103.0
2021-01-25 11:40:00,405.57,406.03,404.19,405.81,6170.0,390.1403,390.5828,388.8128,390.3712,6170.0
2021-01-25 11:45:00,406.49,407.17,406.15,406.15,2112.0,391.0253,391.6794,390.6982,390.6982,2112.0
2021-01-25 11:50:00,406.15,406.23,405.12,406.12,2642.0,390.6982,390.7752,389.7074,390.6694,2642.0
2021-01-25 11:55:00,406.12,406.19,404.66,404.72,24886.0,390.6694,390.7367,389.2649,389.3226,24886.0
2021-01-25 12:00:00,405.22,406.06,404.83,405.87,3357.0,389.8036,390.6117,389.4285,390.4289,3357.0
2021-01-25 12:05:00,405.56,405.56,404.9,405.31,1800.0,390.1307,390.1307,389.4958,389.8902,1800.0
2021-01-25 12:10:00,405.08,405.91,404.02,404.78,4364.0,389.6689,390.4674,388.6493,389.3804,4364.0
2021-01-25 12:15:00,404.25,404.72,403.92,404.72,3864.0,388.8705,389.3226,388.5531,389.3226,3864.0
2021-01-25 12:20:00,404.97,405.81,404.49,404.49,6885.0,389.5631,390.3712,389.1014,389.1014,6885.0
2021-01-25 12:25:00,404.82,405.04,404.42,404.74,3314.0,389.4188,389.6305,389.034,389.3419,3314.0
2021-01-25 12:30:00,404.64,405.85,404.46,405.68,2800.0,389.2457,390.4096,389.0725,390.2461,2800.0
2021-01-25 12:35:00,405.57,406.04,405.18,405.63,3872.0,390.1403,390.5924,389.7651,390.198,3872.0
2021-01-25 12:40:00,406.04,406.38,406.02,406.19,2455.0,390.5924,390.9195,390.5732,390.7367,2455.0
2021-01-25 12:45:00,406.1,406.46,405.39,405.81,6610.0,390.6501,390.9964,389.9671,390.3712,6610.0
2021-01-25 12:50:00,406.0,406.0,404.62,405.01,13544.0,390.5539,390.5539,389.2264,389.6016,13544.0
2021-01-25 12:55:00,405.01,405.01,403.58,404.18,14080.0,389.6016,389.6016,388.226,388.8032,14080.0
2021-01-25 13:00:00,404.18,405.53,404.18,404.8,10016.0,388.8032,390.1018,388.8032,389.3996,10016.0
2021-01-25 13:05:00,404.64,404.77,403.55,403.98,5167.0,389.2457,389.3707,388.1971,388.6108,5167.0
2021-01-25 13:10:00,404.04,404.89,404.04,404.73,4645.0,388.6685,389.4862,388.6685,389.3323,4645.0
2021-01-25 13:15:00,404.56,404.96,404.28,404.28,4668.0,389.1687,389.5535,388.8994,388.8994,4668.0
2021-01-25 13:20:00,404.38,404.87,404.28,404.29,3926.0,388.9956,389.4669,388.8994,388.909,3926.0
2021-01-25 13:25:00,404.47,404.87,404.37,404.86,3942.0,389.0821,389.4669,388.986,389.4573,3942.0
2021-01-25 13:30:00,405.21,405.31,404.52,404.87,6297.0,389.794,389.8902,389.1302,389.4669,6297.0
2021-01-25 13:35:00,405.19,405.25,404.83,405.19,2477.0,389.7748,389.8325,389.4285,389.7748,2477.0
2021-01-25 13:40:00,405.07,405.72,404.66,405.72,1436.0,389.6593,390.2846,389.2649,390.2846,1436.0
2021-01-25 13:45:00,405.51,405.51,404.94,405.12,2545.0,390.0826,390.0826,389.5343,389.7074,2545.0
2021-01-25 13:50:00,404.9,405.07,404.09,404.09,4244.0,389.4958,389.6593,388.7166,388.7166,4244.0
2021-01-25 13:55:00,403.94,404.63,403.94,404.5,5346.0,388.5723,389.2361,388.5723,389.111,5346.0
2021-01-25 14:00:00,404.53,404.66,404.53,404.61,962.0,389.1399,389.2649,389.1399,389.2168,962.0
2021-01-25 14:05:00,404.9,405.13,403.81,404.12,7790.0,389.4958,389.717,388.4473,388.7455,7790.0
2021-01-25 14:10:00,404.05,404.24,403.88,403.99,2773.0,388.6781,388.8609,388.5146,388.6204,2773.0
2021-01-25 14:15:00,403.98,403.99,403.5,403.8,5061.0,388.6108,388.6204,388.1491,388.4376,5061.0
2021-01-25 14:20:00,403.98,404.01,403.68,403.68,2114.0,388.6108,388.6396,388.3222,388.3222,2114.0
2021-01-25 14:25:00,403.66,404.1,403.6,403.95,3075.0,388.303,388.7262,388.2452,388.5819,3075.0
2021-01-25 14:30:00,403.98,404.37,403.98,404.25,4277.0,388.6108,388.986,388.6108,388.8705,4277.0
2021-01-25 14:35:00,404.38,404.47,403.82,403.89,4402.0,388.9956,389.0821,388.4569,388.5242,4402.0
2021-01-25 14:40:00,403.9,403.9,402.7,402.7,6437.0,388.5338,388.5338,387.3795,387.3795,6437.0
2021-01-25 14:45:00,402.72,403.34,402.64,402.83,5184.0,387.3987,387.9951,387.3218,387.5045,5184.0
2021-01-25 14:50:00,402.88,403.15,402.0,402.13,5345.0,387.5526,387.8124,386.7061,386.8312,5345.0
2021-01-25 14:55:00,401.61,402.63,401.61,401.97,5075.0,386.331,387.3121,386.331,386.6773,5075.0
2021-01-25 15:00:00,402.17,402.52,402.01,402.16,8151.0,386.8696,387.2063,386.7157,386.86,8151.0
2021-01-25 15:05:00,402.03,402.58,402.03,402.3,5594.0,386.735,387.2641,386.735,386.9947,5594.0
2021-01-25 15:10:00,402.31,402.31,401.38,401.69,7698.0,387.0043,387.0043,386.1097,386.4079,7698.0
2021-01-25 15:15:00,401.59,402.83,401.41,402.83,3600.0,386.3117,387.5045,386.1386,387.5045,3600.0
2021-01-25 15:20:00,403.0,403.13,402.44,403.13,9064.0,387.6681,387.7931,387.1294,387.7931,9064.0
2021-01-25 15:25:00,403.35,403.71,403.3,403.41,10666.0,388.0048,388.3511,387.9567,388.0625,10666.0
2021-01-25 15:30:00,403.51,403.59,402.19,402.26,8112.0,388.1587,388.2356,386.8889,386.9562,8112.0
2021-01-25 15:35:00,402.5,403.03,402.15,402.69,7431.0,387.1871,387.6969,386.8504,387.3699,7431.0
2021-01-25 15:40:00,402.57,402.92,402.31,402.79,6867.0,387.2544,387.5911,387.0043,387.4661,6867.0
2021-01-25 15:45:00,402.53,403.39,402.53,403.15,6520.0,387.216,388.0432,387.216,387.8124,6520.0
2021-01-25 15:50:00,403.26,403.79,402.78,403.72,9834.0,387.9182,388.428,387.4564,388.3607,9834.0
2021-01-25 15:55:00,403.67,404.72,403.49,404.0,50566.0,388.3126,389.3226,388.1394,388.63,50566.0
2021-01-26 09:30:00,405.33,407.07,404.68,404.68,17960.0,389.9094,391.5832,389.2842,389.2842,17960.0
2021-01-26 09:35:00,405.56,405.56,401.51,402.22,5900.0,390.1307,390.1307,386.2348,386.9177,5900.0
2021-01-26 09:40:00,402.17,404.17,402.0,403.96,5202.0,386.8696,388.7936,386.7061,388.5915,5202.0
2021-01-26 09:45:00,403.96,404.17,403.55,404.02,1700.0,388.5915,388.7936,388.1971,388.6493,1700.0
2021-01-26 09:50:00,403.88,404.01,402.47,403.69,4186.0,388.5146,388.6396,387.1582,388.3318,4186.0
2021-01-26 09:55:00,403.83,404.29,403.39,403.62,7799.0,388.4665,388.909,388.0432,388.2645,7799.0
2021-01-26 10:00:00,403.57,404.65,402.03,402.03,13700.0,388.2164,389.2553,386.735,386.735,13700.0
2021-01-26 10:05:00,402.57,404.34,402.03,402.5,12264.0,387.2544,388.9571,386.735,387.1871,12264.0
2021-01-26 10:10:00,402.44,402.55,401.52,402.08,15398.0,387.1294,387.2352,386.2444,386.7831,15398.0
2021-01-26 10:15:00,401.98,402.31,401.36,401.68,10187.0,386.6869,387.0043,386.0905,386.3983,10187.0
2021-01-26 10:20:00,401.54,402.1,401.04,401.83,5722.0,386.2636,386.8023,385.7826,386.5426,5722.0
2021-01-26 10:25:00,401.8,402.99,401.8,402.37,7990.0,386.5137,387.6585,386.5137,387.062,7990.0
2021-01-26 10:30:00,401.99,402.51,401.81,402.11,7050.0,386.6965,387.1967,386.5233,386.8119,7050.0
2021-01-26 10:35:00,402.25,402.25,400.18,400.61,11052.0,386.9466,386.9466,384.9554,385.369,11052.0
2021-01-26 10:40:00,400.64,400.65,399.07,399.5,8157.0,385.3979,385.4075,383.8876,384.3012,8157.0
2021-01-26 10:45:00,399.34,400.06,399.26,400.06,3963.0,384.1473,384.8399,384.0704,384.8399,3963.0
2021-01-26 10:50:00,399.8,399.8,399.04,399.18,7078.0,384.5898,384.5898,383.8587,383.9934,7078.0
2021-01-26 10:55:00,399.53,399.66,397.51,398.03,21461.0,384.3301,384.4551,382.3869,382.8872,21461.0
2021-01-26 11:00:00,398.32,399.01,397.18,398.79,26352.0,383.1661,383.8299,382.0695,383.6182,26352.0
2021-01-26 11:05:00,399.04,399.63,398.03,398.04,7508.0,383.8587,384.4263,382.8872,382.8968,7508.0
2021-01-26 11:10:00,398.19,398.93,397.58,398.93,5482.0,383.0411,383.7529,382.4543,383.7529,5482.0
2021-01-26 11:15:00,398.96,398.96,397.56,398.17,6706.0,383.7818,383.7818,382.435,383.0218,6706.0
2021-01-26 11:20:00,398.15,398.3,397.41,397.99,6634.0,383.0026,383.1469,382.2907,382.8487,6634.0
2021-01-26 11:25:00,398.16,398.54,397.9,398.35,12612.0,383.0122,383.3778,382.7621,383.195,12612.0
2021-01-26 11:30:00,398.36,399.88,398.21,399.68,3022.0,383.2046,384.6668,383.0603,384.4744,3022.0
2021-01-26 11:35:00,399.91,400.13,399.05,399.38,10162.0,384.6956,384.9073,383.8683,384.1858,10162.0
2021-01-26 11:40:00,399.25,399.38,398.03,398.03,32071.0,384.0607,384.1858,382.8872,382.8872,32071.0
2021-01-26 11:45:00,398.05,399.01,398.01,398.86,17867.0,382.9064,383.8299,382.8679,383.6856,17867.0
2021-01-26 11:50:00,398.79,399.89,398.43,399.2,6146.0,383.6182,384.6764,383.2719,384.0126,6146.0
2021-01-26 11:55:00,399.4,399.5,398.59,398.77,3317.0,384.205,384.3012,383.4258,383.599,3317.0
2021-01-26 12:00:00,398.77,398.91,398.07,398.3,23690.0,383.599,383.7337,382.9256,383.1469,23690.0
2021-01-26 12:05:00,398.4,398.73,397.89,397.89,15380.0,383.2431,383.5605,382.7525,382.7525,15380.0
2021-01-26 12:10:00,397.97,398.65,397.15,398.04,14541.0,382.8294,383.4836,382.0406,382.8968,14541.0
2021-01-26 12:15:00,398.01,398.24,397.39,398.18,2750.0,382.8679,383.0892,382.2715,383.0314,2750.0
2021-01-26 12:20:00,398.03,398.8,397.98,398.62,3668.0,382.8872,383.6279,382.8391,383.4547,3668.0
2021-01-26 12:25:00,398.98,399.45,398.58,398.72,4367.0,383.801,384.2531,383.4162,383.5509,4367.0
2021-01-26 12:30:00,398.57,398.61,397.91,398.32,8060.0,383.4066,383.4451,382.7717,383.1661,8060.0
2021-01-26 12:35:00,398.08,398.2,397.31,397.4,5492.0,382.9353,383.0507,382.1945,382.2811,5492.0
2021-01-26 12:40:00,397.15,397.29,396.13,396.23,23738.0,382.0406,382.1753,381.0594,381.1556,23738.0
2021-01-26 12:45:00,396.15,397.85,396.0,397.85,12935.0,381.0787,382.714,380.9344,382.714,12935.0
2021-01-26 12:50:00,397.74,398.41,397.56,398.28,2131.0,382.6082,383.2527,382.435,383.1276,2131.0
2021-01-26 12:55:00,398.23,398.46,398.15,398.46,2100.0,383.0795,383.3008,383.0026,383.3008,2100.0
2021-01-26 13:00:00,398.63,398.64,397.54,397.71,2670.0,383.4643,383.4739,382.4158,382.5793,2670.0
2021-01-26 13:05:00,397.4,397.4,396.54,396.64,2555.0,382.2811,382.2811,381.4538,381.55,2555.0
2021-01-26 13:10:00,396.54,397.35,396.53,397.24,3301.0,381.4538,382.233,381.4442,382.1272,3301.0
2021-01-26 13:15:00,397.29,397.59,397.16,397.58,3489.0,382.1753,382.4639,382.0503,382.4543,3489.0
2021-01-26 13:20:00,397.4,397.53,397.12,397.52,8245.0,382.2811,382.4062,382.0118,382.3966,8245.0
2021-01-26 13:25:00,397.43,397.54,397.11,397.54,2204.0,382.31,382.4158,382.0022,382.4158,2204.0
2021-01-26 13:30:00,397.54,398.21,397.51,398.14,2240.0,382.4158,383.0603,382.3869,382.993,2240.0
2021-01-26 13:35:00,398.3,398.55,398.08,398.31,3701.0,383.1469,383.3874,382.9353,383.1565,3701.0
2021-01-26 13:40:00,398.54,398.69,398.26,398.52,3000.0,383.3778,383.522,383.1084,383.3585,3000.0
2021-01-26 13:45:00,398.58,398.77,398.47,398.67,3269.0,383.4162,383.599,383.3104,383.5028,3269.0
2021-01-26 13:50:00,398.63,398.66,398.27,398.45,3143.0,383.4643,383.4932,383.118,383.2912,3143.0
2021-01-26 13:55:00,398.46,398.62,398.4,398.62,7009.0,383.3008,383.4547,383.2431,383.4547,7009.0
2021-01-26 14:00:00,398.53,398.62,398.23,398.45,5808.0,383.3681,383.4547,383.0795,383.2912,5808.0
2021-01-26 14:05:00,398.34,398.6,397.56,397.66,3023.0,383.1854,383.4355,382.435,382.5312,3023.0
2021-01-26 14:10:00,397.96,397.97,397.66,397.66,1500.0,382.8198,382.8294,382.5312,382.5312,1500.0
2021-01-26 14:15:00,397.71,397.76,397.34,397.41,1802.0,382.5793,382.6274,382.2234,382.2907,1802.0
2021-01-26 14:20:00,397.37,397.45,397.24,397.24,2202.0,382.2523,382.3292,382.1272,382.1272,2202.0
2021-01-26 14:25:00,397.36,397.7,397.08,397.66,4579.0,382.2426,382.5697,381.9733,382.5312,4579.0
2021-01-26 14:30:00,397.54,397.9,397.5,397.81,2634.0,382.4158,382.7621,382.3773,382.6755,2634.0
2021-01-26 14:35:00,397.85,397.93,397.24,397.57,7570.0,382.714,382.791,382.1272,382.4447,7570.0
2021-01-26 14:40:00,397.64,397.78,396.81,397.17,4152.0,382.512,382.6467,381.7136,382.0599,4152.0
2021-01-26 14:45:00,397.09,397.09,396.0,396.5,4090.0,381.9829,381.9829,380.9344,381.4154,4090.0
2021-01-26 14:50:00,396.4,396.69,396.36,396.36,1902.0,381.3192,381.5981,381.2807,381.2807,1902.0
2021-01-26 14:55:00,396.57,397.05,396.28,396.9,5401.0,381.4827,381.9444,381.2037,381.8001,5401.0
2021-01-26 15:00:00,396.89,396.94,396.39,396.55,4085.0,381.7905,381.8386,381.3095,381.4635,4085.0
2021-01-26 15:05:00,396.51,396.66,396.17,396.66,3911.0,381.425,381.5693,381.0979,381.5693,3911.0
2021-01-26 15:10:00,396.51,396.72,396.43,396.66,2006.0,381.425,381.627,381.348,381.5693,2006.0
2021-01-26 15:15:00,396.63,396.75,396.24,396.75,14923.0,381.5404,381.6559,381.1653,381.6559,14923.0
2021-01-26 15:20:00,396.78,397.56,396.75,397.56,4295.0,381.6847,382.435,381.6559,382.435,4295.0
2021-01-26 15:25:00,397.53,397.75,397.11,397.12,12978.0,382.4062,382.6178,382.0022,382.0118,12978.0
2021-01-26 15:30:00,397.14,397.27,396.0,396.38,17522.0,382.031,382.1561,380.9344,381.2999,17522.0
2021-01-26 15:35:00,396.38,396.76,396.26,396.53,8167.0,381.2999,381.6655,381.1845,381.4442,8167.0
2021-01-26 15:40:00,396.55,397.1,396.35,397.05,5242.0,381.4635,381.9925,381.2711,381.9444,5242.0
2021-01-26 15:45:00,397.09,397.65,396.84,396.91,7660.0,381.9829,382.5216,381.7424,381.8098,7660.0
2021-01-26 15:50:00,397.16,397.29,396.73,397.1,5788.0,382.0503,382.1753,381.6366,381.9925,5788.0
2021-01-26 15:55:00,396.98,396.98,395.69,396.16,41485.0,381.8771,381.8771,380.6362,381.0883,41485.0
2021-01-27 09:30:00,389.08,391.5,388.0,390.33,36212.0,374.2777,376.6056,373.2387,375.4801,36212.0
2021-01-27 09:35:00,388.53,388.73,383.45,384.85,16637.0,373.7486,373.941,368.8618,370.2086,16637.0
2021-01-27 09:40:00,384.01,384.51,381.3,383.05,9440.0,369.4005,369.8815,366.7936,368.4771,9440.0
2021-01-27 09:45:00,382.44,385.69,381.1,381.1,7377.0,367.8903,371.0166,366.6012,366.6012,7377.0
2021-01-27 09:50:00,382.27,383.19,379.51,380.4,17016.0,367.7267,368.6117,365.0717,365.9279,17016.0
2021-01-27 09:55:00,380.04,383.62,380.04,382.46,32575.0,365.5816,369.0254,365.5816,367.9095,32575.0
2021-01-27 10:00:00,382.46,382.46,380.24,380.71,14818.0,367.9095,367.9095,365.774,366.2261,14818.0
2021-01-27 10:05:00,380.56,381.23,379.98,380.24,29403.0,366.0818,366.7263,365.5239,365.774,29403.0
2021-01-27 10:10:00,380.56,381.05,379.05,380.38,44961.0,366.0818,366.5531,364.6292,365.9086,44961.0
2021-01-27 10:15:00,380.11,380.52,379.05,379.25,25697.0,365.6489,366.0433,364.6292,364.8216,25697.0
2021-01-27 10:20:00,379.3,379.94,378.49,378.49,15299.0,364.8697,365.4854,364.0905,364.0905,15299.0
2021-01-27 10:25:00,378.81,379.54,377.98,379.4,14134.0,364.3984,365.1006,363.5999,364.9659,14134.0
2021-01-27 10:30:00,379.19,379.82,377.65,377.67,14462.0,364.7639,365.3699,363.2825,363.3017,14462.0
2021-01-27 10:35:00,377.66,377.66,376.0,376.19,19053.0,363.2921,363.2921,361.6953,361.878,19053.0
2021-01-27 10:40:00,376.22,377.49,376.13,376.58,27365.0,361.9069,363.1286,361.8203,362.2532,27365.0
2021-01-27 10:45:00,376.36,376.62,374.63,374.63,41422.0,362.0416,362.2917,360.3774,360.3774,41422.0
2021-01-27 10:50:00,375.25,376.21,374.56,375.82,10968.0,360.9738,361.8973,360.3101,361.5221,10968.0
2021-01-27 10:55:00,376.0,377.59,375.53,377.34,20374.0,361.6953,363.2248,361.2432,362.9843,20374.0
2021-01-27 11:00:00,377.75,377.9,376.03,376.6,39318.0,363.3787,363.523,361.7241,362.2724,39318.0
2021-01-27 11:05:00,376.59,376.6,375.75,376.11,9109.0,362.2628,362.2724,361.4548,361.8011,9109.0
2021-01-27 11:10:00,376.17,376.81,375.04,375.3,59168.0,361.8588,362.4745,360.7718,361.0219,59168.0
2021-01-27 11:15:00,375.41,375.54,374.5,374.95,7698.0,361.1277,361.2528,360.2523,360.6852,7698.0
2021-01-27 11:20:00,375.3,375.3,374.82,375.02,4491.0,361.0219,361.0219,360.5602,360.7526,4491.0
2021-01-27 11:25:00,375.47,377.11,375.06,377.1,29950.0,361.1854,362.763,360.791,362.7534,29950.0
2021-01-27 11:30:00,377.04,377.16,375.79,377.0,16764.0,362.6957,362.8111,361.4933,362.6572,16764.0
2021-01-27 11:35:00,376.97,376.97,375.23,375.97,16232.0,362.6284,362.6284,360.9546,361.6664,16232.0
2021-01-27 11:40:00,375.7,379.36,375.65,378.92,27016.0,361.4067,364.9274,361.3586,364.5042,27016.0
2021-01-27 11:45:00,378.92,380.63,378.32,378.84,18958.0,364.5042,366.1491,363.927,364.4272,18958.0
2021-01-27 11:50:00,378.67,379.15,376.73,376.73,18648.0,364.2637,364.7254,362.3975,362.3975,18648.0
2021-01-27 11:55:00,376.92,379.23,376.77,378.18,11646.0,362.5803,364.8024,362.436,363.7923,11646.0
2021-01-27 12:00:00,377.93,378.69,377.61,377.78,18455.0,363.5518,364.2829,363.244,363.4076,18455.0
2021-01-27 12:05:00,377.93,378.32,377.46,377.77,14824.0,363.5518,363.927,363.0997,363.3979,14824.0
2021-01-27 12:10:00,377.75,379.11,377.44,378.71,10946.0,363.3787,364.687,363.0805,364.3022,10946.0
2021-01-27 12:15:00,378.58,379.13,377.93,378.21,23625.0,364.1771,364.7062,363.5518,363.8212,23625.0
2021-01-27 12:20:00,378.21,378.9,378.0,378.66,17158.0,363.8212,364.4849,363.6192,364.2541,17158.0
2021-01-27 12:25:00,378.66,378.77,377.9,378.3,26272.0,364.2541,364.3599,363.523,363.9078,26272.0
2021-01-27 12:30:00,378.3,378.64,377.54,378.42,42262.0,363.9078,364.2348,363.1767,364.0232,42262.0
2021-01-27 12:35:00,378.55,378.62,377.61,378.57,17494.0,364.1483,364.2156,363.244,364.1675,17494.0
2021-01-27 12:40:00,378.57,378.7,377.81,378.25,8640.0,364.1675,364.2926,363.4364,363.8597,8640.0
2021-01-27 12:45:00,378.49,378.55,378.0,378.53,16018.0,364.0905,364.1483,363.6192,364.129,16018.0
2021-01-27 12:50:00,378.76,380.03,378.76,379.56,4758.0,364.3503,365.572,364.3503,365.1198,4758.0
2021-01-27 12:55:00,380.03,380.66,379.69,379.8,10542.0,365.572,366.178,365.2449,365.3507,10542.0
2021-01-27 13:00:00,380.0,380.01,378.73,379.63,53274.0,365.5431,365.5527,364.3214,365.1872,53274.0
2021-01-27 13:05:00,379.47,381.39,379.47,381.29,4701.0,365.0333,366.8802,365.0333,366.784,4701.0
2021-01-27 13:10:00,381.33,381.7,380.7,381.09,7282.0,366.8225,367.1784,366.2165,366.5916,7282.0
2021-01-27 13:15:00,381.1,381.47,380.62,381.11,18173.0,366.6012,366.9572,366.1395,366.6109,18173.0
2021-01-27 13:20:00,381.11,381.48,380.81,381.09,6348.0,366.6109,366.9668,366.3223,366.5916,6348.0
2021-01-27 13:25:00,381.41,383.14,380.86,382.37,17089.0,366.8995,368.5636,366.3704,367.8229,17089.0
2021-01-27 13:30:00,382.74,383.01,381.47,382.55,23363.0,368.1789,368.4386,366.9572,367.9961,23363.0
2021-01-27 13:35:00,382.35,383.46,381.95,382.97,11839.0,367.8037,368.8715,367.4189,368.4001,11839.0
2021-01-27 13:40:00,383.42,384.98,383.31,384.19,9726.0,368.833,370.3336,368.7272,369.5737,9726.0
2021-01-27 13:45:00,384.0,384.66,382.05,382.42,22497.0,369.3909,370.0258,367.5151,367.871,22497.0
2021-01-27 13:50:00,382.4,382.41,381.09,382.17,7875.0,367.8518,367.8614,366.5916,367.6305,7875.0
2021-01-27 13:55:00,382.22,383.08,381.69,381.95,8881.0,367.6786,368.5059,367.1688,367.4189,8881.0
2021-01-27 14:00:00,381.54,381.91,379.37,379.92,15199.0,367.0245,367.3804,364.9371,365.4661,15199.0
2021-01-27 14:05:00,379.92,379.92,378.3,379.58,21635.0,365.4661,365.4661,363.9078,365.1391,21635.0
2021-01-27 14:10:00,379.9,380.11,379.18,379.9,7683.0,365.4469,365.6489,364.7543,365.4469,7683.0
2021-01-27 14:15:00,379.79,380.3,379.33,380.29,12334.0,365.3411,365.8317,364.8986,365.8221,12334.0
2021-01-27 14:20:00,380.11,383.16,380.11,382.56,13634.0,365.6489,368.5829,365.6489,368.0057,13634.0
2021-01-27 14:25:00,382.46,382.93,381.73,381.8,11915.0,367.9095,368.3616,367.2073,367.2746,11915.0
2021-01-27 14:30:00,382.21,382.21,379.77,380.39,5355.0,367.669,367.669,365.3218,365.9183,5355.0
2021-01-27 14:35:00,380.29,381.06,379.34,380.79,5482.0,365.8221,366.5628,364.9082,366.303,5482.0
2021-01-27 14:40:00,380.66,381.24,380.08,380.74,5841.0,366.178,366.7359,365.6201,366.2549,5841.0
2021-01-27 14:45:00,380.59,380.98,377.82,378.29,12622.0,366.1106,366.4858,363.446,363.8982,12622.0
2021-01-27 14:50:00,378.29,378.44,377.29,378.22,4750.0,363.8982,364.0424,362.9362,363.8308,4750.0
2021-01-27 14:55:00,378.16,378.78,377.6,378.76,14423.0,363.7731,364.3695,363.2344,364.3503,14423.0
2021-01-27 15:00:00,378.52,379.17,378.32,378.72,6839.0,364.1194,364.7447,363.927,364.3118,6839.0
2021-01-27 15:05:00,379.0,380.03,378.87,379.67,25794.0,364.5811,365.572,364.4561,365.2257,25794.0
2021-01-27 15:10:00,379.56,381.43,379.56,381.38,4924.0,365.1198,366.9187,365.1198,366.8706,4924.0
2021-01-27 15:15:00,381.36,382.23,381.01,381.9,6084.0,366.8514,367.6883,366.5147,367.3708,6084.0
2021-01-27 15:20:00,381.83,382.81,381.49,381.72,17706.0,367.3035,368.2462,366.9764,367.1977,17706.0
2021-01-27 15:25:00,381.66,381.86,379.35,379.56,12969.0,367.1399,367.3323,364.9178,365.1198,12969.0
2021-01-27 15:30:00,379.56,380.39,378.58,378.69,4885.0,365.1198,365.9183,364.1771,364.2829,4885.0
2021-01-27 15:35:00,378.81,379.03,377.49,378.0,8528.0,364.3984,364.61,363.1286,363.6192,8528.0
2021-01-27 15:40:00,377.81,378.64,377.36,378.26,7614.0,363.4364,364.2348,363.0035,363.8693,7614.0
2021-01-27 15:45:00,377.95,378.67,377.01,377.38,31975.0,363.5711,364.2637,362.6668,363.0228,31975.0
2021-01-27 15:50:00,377.26,379.0,376.5,378.38,29696.0,362.9073,364.5811,362.1763,363.9847,29696.0
2021-01-27 15:55:00,378.51,378.51,376.35,377.83,160923.0,364.1098,364.1098,362.032,363.4557,160923.0
2021-01-28 09:30:00,381.75,382.97,380.94,382.0,18361.0,367.2265,368.4001,366.4473,367.467,18361.0
2021-01-28 09:35:00,380.0,385.83,380.0,383.94,11123.0,365.5431,371.1513,365.5431,369.3332,11123.0
2021-01-28 09:40:00,383.33,387.5,383.09,385.31,4267.0,368.7464,372.7578,368.5155,370.6511,4267.0
2021-01-28 09:45:00,387.31,389.0,385.84,387.86,4382.0,372.575,374.2007,371.1609,373.1041,4382.0
2021-01-28 09:50:00,387.25,388.63,386.24,388.58,7628.0,372.5173,373.8448,371.5457,373.7967,7628.0
2021-01-28 09:55:00,387.64,389.33,386.25,388.83,10633.0,372.8924,374.5181,371.5553,374.0372,10633.0
2021-01-28 10:00:00,389.64,391.05,388.7,389.92,15487.0,374.8163,376.1727,373.9121,375.0857,15487.0
2021-01-28 10:05:00,389.89,392.64,389.67,391.17,11325.0,375.0568,377.7022,374.8452,376.2881,11325.0
2021-01-28 10:10:00,391.38,391.41,389.31,390.27,15502.0,376.4901,376.519,374.4989,375.4224,15502.0
2021-01-28 10:15:00,390.32,392.02,390.07,391.98,31119.0,375.4705,377.1058,375.23,377.0673,31119.0
2021-01-28 10:20:00,392.13,392.25,390.57,390.63,5701.0,377.2116,377.3271,375.711,375.7687,5701.0
2021-01-28 10:25:00,390.62,392.29,390.56,391.78,9606.0,375.7591,377.3655,375.7013,376.8749,9606.0
2021-01-28 10:30:00,391.81,393.0,391.8,392.5,8852.0,376.9038,378.0485,376.8942,377.5675,8852.0
2021-01-28 10:35:00,392.61,392.61,391.31,391.71,5727.0,377.6734,377.6734,376.4228,376.8076,5727.0
2021-01-28 10:40:00,391.72,391.99,391.09,391.71,7463.0,376.8172,377.0769,376.2112,376.8076,7463.0
2021-01-28 10:45:00,391.63,393.62,391.63,393.44,4785.0,376.7306,378.6449,376.7306,378.4718,4785.0
2021-01-28 10:50:00,392.76,394.26,392.42,392.42,4860.0,377.8176,379.2606,377.4906,377.4906,4860.0
2021-01-28 10:55:00,392.43,393.16,391.9,392.5,2684.0,377.5002,378.2024,376.9904,377.5675,2684.0
2021-01-28 11:00:00,392.89,393.8,392.44,393.6,6184.0,377.9427,378.8181,377.5098,378.6257,6184.0
2021-01-28 11:05:00,393.62,394.12,392.78,393.73,3175.0,378.6449,379.1259,377.8369,378.7507,3175.0
2021-01-28 11:10:00,393.57,395.64,393.57,395.64,6169.0,378.5968,380.5881,378.5968,380.5881,6169.0
2021-01-28 11:15:00,395.63,395.78,393.34,394.0,5733.0,380.5785,380.7228,378.3756,379.0105,5733.0
2021-01-28 11:20:00,393.93,393.97,392.76,392.9,4960.0,378.9431,378.9816,377.8176,377.9523,4960.0
2021-01-28 11:25:00,393.3,393.37,391.63,392.2,5486.0,378.3371,378.4044,376.7306,377.279,5486.0
2021-01-28 11:30:00,392.39,393.13,391.94,392.53,3981.0,377.4617,378.1736,377.0288,377.5964,3981.0
2021-01-28 11:35:00,392.74,393.2,392.11,392.22,2386.0,377.7984,378.2409,377.1924,377.2982,2386.0
2021-01-28 11:40:00,392.21,392.87,391.67,392.27,3605.0,377.2886,377.9235,376.7691,377.3463,3605.0
2021-01-28 11:45:00,392.27,392.88,391.96,392.59,4337.0,377.3463,377.9331,377.0481,377.6541,4337.0
2021-01-28 11:50:00,392.59,392.89,390.86,391.44,8082.0,377.6541,377.9427,375.9899,376.5479,8082.0
2021-01-28 11:55:00,391.35,392.23,391.17,391.69,4526.0,376.4613,377.3078,376.2881,376.7884,4526.0
2021-01-28 12:00:00,391.53,392.46,390.86,391.42,4065.0,376.6344,377.5291,375.9899,376.5286,4065.0
2021-01-28 12:05:00,391.21,391.77,390.91,391.6,4263.0,376.3266,376.8653,376.038,376.7018,4263.0
2021-01-28 12:10:00,391.36,391.44,390.13,390.2,5144.0,376.4709,376.5479,375.2877,375.355,5144.0
2021-01-28 12:15:00,390.13,390.97,390.13,390.97,2220.0,375.2877,376.0957,375.2877,376.0957,2220.0
2021-01-28 12:20:00,390.97,391.42,390.81,390.83,4401.0,376.0957,376.5286,375.9418,375.9611,4401.0
2021-01-28 12:25:00,391.17,391.17,390.15,390.15,1603.0,376.2881,376.2881,375.3069,375.3069,1603.0
2021-01-28 12:30:00,390.43,391.28,390.3,391.13,2643.0,375.5763,376.394,375.4512,376.2497,2643.0
2021-01-28 12:35:00,390.73,391.55,390.73,391.14,4256.0,375.8649,376.6537,375.8649,376.2593,4256.0
2021-01-28 12:40:00,391.14,391.14,390.07,390.07,4122.0,376.2593,376.2593,375.23,375.23,4122.0
2021-01-28 12:45:00,390.21,390.74,390.21,390.4,6792.0,375.3647,375.8745,375.3647,375.5474,6792.0
2021-01-28 12:50:00,390.4,391.41,390.4,391.28,3440.0,375.5474,376.519,375.5474,376.394,3440.0
2021-01-28 12:55:00,390.94,391.35,390.35,390.89,3527.0,376.0669,376.4613,375.4993,376.0188,3527.0
2021-01-28 13:00:00,391.05,391.81,391.05,391.75,1842.0,376.1727,376.9038,376.1727,376.8461,1842.0
2021-01-28 13:05:00,391.48,391.53,390.68,391.53,2620.0,376.5863,376.6344,375.8168,376.6344,2620.0
2021-01-28 13:10:00,391.28,391.28,390.18,390.28,5303.0,376.394,376.394,375.3358,375.432,5303.0
2021-01-28 13:15:00,390.12,390.65,389.66,389.85,3628.0,375.2781,375.7879,374.8356,375.0184,3628.0
2021-01-28 13:20:00,389.73,389.76,389.17,389.52,3100.0,374.9029,374.9318,374.3642,374.7009,3100.0
2021-01-28 13:25:00,389.53,389.62,388.78,389.3,12431.0,374.7105,374.7971,373.9891,374.4893,12431.0
2021-01-28 13:30:00,389.3,389.59,389.0,389.25,3643.0,374.4893,374.7682,374.2007,374.4412,3643.0
2021-01-28 13:35:00,389.19,389.79,389.17,389.79,2622.0,374.3835,374.9606,374.3642,374.9606,2622.0
2021-01-28 13:40:00,389.94,390.65,389.78,390.02,3203.0,375.1049,375.7879,374.951,375.1819,3203.0
2021-01-28 13:45:00,390.25,390.64,389.99,390.41,2928.0,375.4031,375.7783,375.153,375.5571,2928.0
2021-01-28 13:50:00,390.56,390.93,390.21,390.93,3405.0,375.7013,376.0573,375.3647,376.0573,3405.0
2021-01-28 13:55:00,390.37,390.76,390.2,390.47,812.0,375.5186,375.8937,375.355,375.6148,812.0
2021-01-28 14:00:00,390.22,390.48,389.79,390.05,2815.0,375.3743,375.6244,374.9606,375.2107,2815.0
2021-01-28 14:05:00,390.05,391.57,389.95,391.57,2558.0,375.2107,376.6729,375.1146,376.6729,2558.0
2021-01-28 14:10:00,391.57,391.62,390.94,391.25,2724.0,376.6729,376.721,376.0669,376.3651,2724.0
2021-01-28 14:15:00,391.59,392.17,391.08,391.36,7753.0,376.6922,377.2501,376.2016,376.4709,7753.0
2021-01-28 14:20:00,391.56,391.57,390.12,390.25,3361.0,376.6633,376.6729,375.2781,375.4031,3361.0
2021-01-28 14:25:00,390.0,391.93,389.91,391.52,3346.0,375.1627,377.0192,375.0761,376.6248,3346.0
2021-01-28 14:30:00,391.31,391.81,390.77,391.03,3100.0,376.4228,376.9038,375.9034,376.1535,3100.0
2021-01-28 14:35:00,391.16,391.63,391.16,391.59,2565.0,376.2785,376.7306,376.2785,376.6922,2565.0
2021-01-28 14:40:00,391.87,391.97,391.64,391.7,3465.0,376.9615,377.0577,376.7403,376.798,3465.0
2021-01-28 14:45:00,391.76,391.9,390.93,391.3,3435.0,376.8557,376.9904,376.0573,376.4132,3435.0
2021-01-28 14:50:00,391.21,391.3,390.5,390.51,2223.0,376.3266,376.4132,375.6436,375.6532,2223.0
2021-01-28 14:55:00,390.45,390.45,389.48,390.13,1420.0,375.5955,375.5955,374.6624,375.2877,1420.0
2021-01-28 15:00:00,389.86,390.52,389.3,390.24,7678.0,375.028,375.6629,374.4893,375.3935,7678.0
2021-01-28 15:05:00,390.3,390.98,390.3,390.98,5760.0,375.4512,376.1054,375.4512,376.1054,5760.0
2021-01-28 15:10:00,390.93,391.58,390.33,391.55,5222.0,376.0573,376.6825,375.4801,376.6537,5222.0
2021-01-28 15:15:00,391.42,391.63,390.81,391.27,2719.0,376.5286,376.7306,375.9418,376.3843,2719.0
2021-01-28 15:20:00,391.44,392.65,391.4,392.48,3539.0,376.5479,377.7118,376.5094,377.5483,3539.0
2021-01-28 15:25:00,392.76,393.5,392.56,392.56,6839.0,377.8176,378.5295,377.6253,377.6253,6839.0
2021-01-28 15:30:00,392.56,392.97,391.48,391.48,16540.0,377.6253,378.0197,376.5863,376.5863,16540.0
2021-01-28 15:35:00,391.48,391.86,390.66,390.66,23055.0,376.5863,376.9519,375.7975,375.7975,23055.0
2021-01-28 15:40:00,390.84,391.09,389.81,390.13,11999.0,375.9707,376.2112,374.9799,375.2877,11999.0
2021-01-28 15:45:00,390.1,391.39,389.86,391.05,22993.0,375.2588,376.4998,375.028,376.1727,22993.0
2021-01-28 15:50:00,391.02,391.41,390.06,391.04,20638.0,376.1438,376.519,375.2204,376.1631,20638.0
2021-01-28 15:55:00,390.9,390.9,389.61,389.78,53442.0,376.0284,376.0284,374.7875,374.951,53442.0
2021-01-29 09:30:00,388.29,390.11,386.49,386.49,13915.0,373.5177,375.2685,371.7862,371.7862,13915.0
2021-01-29 09:35:00,386.78,387.79,385.28,387.27,5773.0,372.0652,373.0367,370.6222,372.5365,5773.0
2021-01-29 09:40:00,387.11,389.84,387.11,389.79,7014.0,372.3826,375.0087,372.3826,374.9606,7014.0
2021-01-29 09:45:00,390.19,390.19,387.76,388.34,4618.0,375.3454,375.3454,373.0079,373.5658,4618.0
2021-01-29 09:50:00,388.25,388.25,386.4,386.4,4170.0,373.4792,373.4792,371.6996,371.6996,4170.0
2021-01-29 09:55:00,386.6,387.11,386.27,386.56,2355.0,371.892,372.3826,371.5746,371.8535,2355.0
2021-01-29 10:00:00,387.14,387.31,385.76,386.37,3469.0,372.4115,372.575,371.084,371.6708,3469.0
2021-01-29 10:05:00,386.13,388.73,386.09,388.73,7282.0,371.4399,373.941,371.4014,373.941,7282.0
2021-01-29 10:10:00,388.91,389.19,387.29,387.56,3601.0,374.1141,374.3835,372.5558,372.8155,3601.0
2021-01-29 10:15:00,387.36,388.0,387.34,387.8,3807.0,372.6231,373.2387,372.6038,373.0463,3807.0
2021-01-29 10:20:00,387.68,388.98,387.56,388.73,4826.0,372.9309,374.1815,372.8155,373.941,4826.0
2021-01-29 10:25:00,388.43,388.43,387.43,387.43,4465.0,373.6524,373.6524,372.6904,372.6904,4465.0
2021-01-29 10:30:00,387.68,387.83,386.14,386.14,3543.0,372.9309,373.0752,371.4495,371.4495,3543.0
2021-01-29 10:35:00,386.39,386.42,384.77,384.77,4559.0,371.69,371.7189,370.1316,370.1316,4559.0
2021-01-29 10:40:00,385.21,385.21,383.88,384.32,4198.0,370.5549,370.5549,369.2755,369.6987,4198.0
2021-01-29 10:45:00,383.9,383.9,382.87,383.47,5414.0,369.2947,369.2947,368.3039,368.8811,5414.0
2021-01-29 10:50:00,383.55,383.56,381.6,381.61,8564.0,368.958,368.9677,367.0822,367.0918,8564.0
2021-01-29 10:55:00,382.0,382.77,381.41,382.64,7832.0,367.467,368.2077,366.8995,368.0827,7832.0
2021-01-29 11:00:00,382.3,382.52,380.51,380.69,3710.0,367.7556,367.9672,366.0337,366.2068,3710.0
2021-01-29 11:05:00,380.65,381.62,380.03,381.62,7003.0,366.1684,367.1015,365.572,367.1015,7003.0
2021-01-29 11:10:00,381.28,381.28,379.51,379.52,10962.0,366.7744,366.7744,365.0717,365.0814,10962.0
2021-01-29 11:15:00,379.54,379.56,378.0,379.03,10889.0,365.1006,365.1198,363.6192,364.61,10889.0
2021-01-29 11:20:00,379.38,379.81,378.84,379.0,15467.0,364.9467,365.3603,364.4272,364.5811,15467.0
2021-01-29 11:25:00,378.84,379.55,377.77,377.77,12805.0,364.4272,365.1102,363.3979,363.3979,12805.0
2021-01-29 11:30:00,377.55,378.54,375.41,375.95,19447.0,363.1863,364.1386,361.1277,361.6472,19447.0
2021-01-29 11:35:00,375.74,377.17,375.16,376.58,21330.0,361.4452,362.8208,360.8872,362.2532,21330.0
2021-01-29 11:40:00,377.1,378.91,376.62,378.49,18661.0,362.7534,364.4946,362.2917,364.0905,18661.0
2021-01-29 11:45:00,378.5,378.88,378.37,378.88,3421.0,364.1002,364.4657,363.9751,364.4657,3421.0
2021-01-29 11:50:00,378.49,378.49,377.99,377.99,6285.0,364.0905,364.0905,363.6096,363.6096,6285.0
2021-01-29 11:55:00,378.28,378.87,378.28,378.59,5279.0,363.8885,364.4561,363.8885,364.1867,5279.0
2021-01-29 12:00:00,378.49,378.62,378.05,378.62,13766.0,364.0905,364.2156,363.6673,364.2156,13766.0
2021-01-29 12:05:00,378.7,378.82,377.54,378.19,4853.0,364.2926,364.408,363.1767,363.802,4853.0
2021-01-29 12:10:00,378.26,378.67,377.95,378.15,20239.0,363.8693,364.2637,363.5711,363.7635,20239.0
2021-01-29 12:15:00,378.09,378.88,377.65,378.66,9639.0,363.7058,364.4657,363.2825,364.2541,9639.0
2021-01-29 12:20:00,378.71,378.71,377.87,377.9,9632.0,364.3022,364.3022,363.4941,363.523,9632.0
2021-01-29 12:25:00,377.75,378.46,376.91,377.95,23457.0,363.3787,364.0617,362.5707,363.5711,23457.0
2021-01-29 12:30:00,377.95,378.51,377.79,378.03,4737.0,363.5711,364.1098,363.4172,363.648,4737.0
2021-01-29 12:35:00,378.37,378.38,377.37,377.75,8458.0,363.9751,363.9847,363.0132,363.3787,8458.0
2021-01-29 12:40:00,377.87,379.56,377.85,379.03,8166.0,363.4941,365.1198,363.4749,364.61,8166.0
2021-01-29 12:45:00,378.68,378.68,377.67,377.96,4035.0,364.2733,364.2733,363.3017,363.5807,4035.0
2021-01-29 12:50:00,377.86,380.21,377.85,379.79,5411.0,363.4845,365.7451,363.4749,365.3411,5411.0
2021-01-29 12:55:00,379.75,380.18,379.06,379.06,4329.0,365.3026,365.7162,364.6389,364.6389,4329.0
2021-01-29 13:00:00,378.68,378.72,377.55,377.56,10033.0,364.2733,364.3118,363.1863,363.1959,10033.0
2021-01-29 13:05:00,377.26,377.32,376.62,376.93,3807.0,362.9073,362.9651,362.2917,362.5899,3807.0
2021-01-29 13:10:00,377.35,377.69,377.09,377.5,2620.0,362.9939,363.321,362.7438,363.1382,2620.0
2021-01-29 13:15:00,377.51,378.03,377.1,378.0,7091.0,363.1478,363.648,362.7534,363.6192,7091.0
2021-01-29 13:20:00,377.89,379.8,377.77,379.8,5826.0,363.5134,365.3507,363.3979,365.3507,5826.0
2021-01-29 13:25:00,379.92,380.21,379.57,379.57,13671.0,365.4661,365.7451,365.1295,365.1295,13671.0
2021-01-29 13:30:00,379.4,380.12,379.32,379.49,6124.0,364.9659,365.6585,364.889,365.0525,6124.0
2021-01-29 13:35:00,379.63,380.07,378.39,379.28,15110.0,365.1872,365.6104,363.9943,364.8505,15110.0
2021-01-29 13:40:00,379.15,379.34,378.38,379.2,3591.0,364.7254,364.9082,363.9847,364.7735,3591.0
2021-01-29 13:45:00,379.63,379.95,379.02,379.12,2463.0,365.1872,365.495,364.6004,364.6966,2463.0
2021-01-29 13:50:00,378.79,379.4,378.68,379.05,2196.0,364.3791,364.9659,364.2733,364.6292,2196.0
2021-01-29 13:55:00,379.17,379.32,377.88,378.46,10666.0,364.7447,364.889,363.5037,364.0617,10666.0
2021-01-29 14:00:00,378.41,379.43,377.98,379.3,18364.0,364.0136,364.9948,363.5999,364.8697,18364.0
2021-01-29 14:05:00,379.28,381.3,379.26,381.3,9472.0,364.8505,366.7936,364.8312,366.7936,9472.0
2021-01-29 14:10:00,381.25,381.51,380.35,380.93,4927.0,366.7455,366.9956,365.8798,366.4377,4927.0
2021-01-29 14:15:00,381.08,381.51,380.83,381.47,2723.0,366.582,366.9956,366.3415,366.9572,2723.0
2021-01-29 14:20:00,381.47,382.14,381.39,382.14,7807.0,366.9572,367.6017,366.8802,367.6017,7807.0
2021-01-29 14:25:00,382.28,382.31,381.7,381.7,2847.0,367.7364,367.7652,367.1784,367.1784,2847.0
2021-01-29 14:30:00,381.27,381.76,381.04,381.21,6889.0,366.7648,367.2361,366.5435,366.7071,6889.0
2021-01-29 14:35:00,381.24,382.19,381.24,381.93,3463.0,366.7359,367.6498,366.7359,367.3997,3463.0
2021-01-29 14:40:00,381.73,381.78,380.89,381.07,3765.0,367.2073,367.2554,366.3992,366.5724,3765.0
2021-01-29 14:45:00,381.07,381.86,381.04,381.6,3173.0,366.5724,367.3323,366.5435,367.0822,3173.0
2021-01-29 14:50:00,381.8,382.11,381.75,381.83,3515.0,367.2746,367.5728,367.2265,367.3035,3515.0
2021-01-29 14:55:00,381.39,382.38,381.39,382.38,5823.0,366.8802,367.8325,366.8802,367.8325,5823.0
2021-01-29 15:00:00,382.47,383.87,382.45,383.8,3732.0,367.9191,369.2659,367.8999,369.1985,3732.0
2021-01-29 15:05:00,383.82,383.83,383.4,383.4,5212.0,369.2178,369.2274,368.8137,368.8137,5212.0
2021-01-29 15:10:00,383.68,383.85,383.31,383.33,6252.0,369.0831,369.2466,368.7272,368.7464,6252.0
2021-01-29 15:15:00,383.4,384.08,383.38,383.8,15432.0,368.8137,369.4679,368.7945,369.1985,15432.0
2021-01-29 15:20:00,383.8,384.51,383.79,384.47,7808.0,369.1985,369.8815,369.1889,369.843,7808.0
2021-01-29 15:25:00,384.49,384.68,383.83,383.84,2067.0,369.8623,370.045,369.2274,369.237,2067.0
2021-01-29 15:30:00,383.98,384.5,383.34,384.44,19116.0,369.3717,369.8719,368.756,369.8142,19116.0
2021-01-29 15:35:00,384.5,384.64,383.25,383.32,16650.0,369.8719,370.0066,368.6695,368.7368,16650.0
2021-01-29 15:40:00,383.1,383.35,382.78,382.78,5013.0,368.5252,368.7656,368.2173,368.2173,5013.0
2021-01-29 15:45:00,383.07,383.12,382.57,383.12,7730.0,368.4963,368.5444,368.0153,368.5444,7730.0
2021-01-29 15:50:00,383.4,385.83,383.32,385.44,16264.0,368.8137,371.1513,368.7368,370.7761,16264.0
2021-01-29 15:55:00,385.42,385.8,382.8,382.8,48725.0,370.7569,371.1224,368.2366,368.2366,48725.0
2021-02-01 09:30:00,386.09,389.29,385.01,386.18,12744.0,371.4014,374.4797,370.3625,371.488,12744.0
2021-02-01 09:35:00,386.08,386.85,383.5,383.5,25280.0,371.3918,372.1325,368.9099,368.9099,25280.0
2021-02-01 09:40:00,384.27,384.63,382.97,383.25,2829.0,369.6506,369.9969,368.4001,368.6695,2829.0
2021-02-01 09:45:00,382.78,386.07,382.78,385.5,22243.0,368.2173,371.3822,368.2173,370.8339,22243.0
2021-02-01 09:50:00,385.84,386.28,381.41,381.85,5859.0,371.1609,371.5842,366.8995,367.3227,5859.0
2021-02-01 09:55:00,381.72,383.51,381.72,382.02,7349.0,367.1977,368.9196,367.1977,367.4862,7349.0
2021-02-01 10:00:00,382.07,382.3,381.29,382.3,5109.0,367.5343,367.7556,366.784,367.7556,5109.0
2021-02-01 10:05:00,382.3,382.83,381.74,382.06,3055.0,367.7556,368.2654,367.2169,367.5247,3055.0
2021-02-01 10:10:00,381.75,382.09,380.73,381.99,3179.0,367.2265,367.5536,366.2453,367.4574,3179.0
2021-02-01 10:15:00,381.99,382.87,380.93,381.31,11426.0,367.4574,368.3039,366.4377,366.8033,11426.0
2021-02-01 10:20:00,381.31,381.98,381.25,381.6,1860.0,366.8033,367.4478,366.7455,367.0822,1860.0
2021-02-01 10:25:00,381.92,382.17,381.22,381.33,4992.0,367.3901,367.6305,366.7167,366.8225,4992.0
2021-02-01 10:30:00,381.0,381.57,380.95,381.35,3721.0,366.5051,367.0534,366.457,366.8417,3721.0
2021-02-01 10:35:00,381.55,381.59,380.15,380.77,8194.0,367.0341,367.0726,365.6874,366.2838,8194.0
2021-02-01 10:40:00,381.07,381.07,379.17,379.18,6289.0,366.5724,366.5724,364.7447,364.7543,6289.0
2021-02-01 10:45:00,379.18,379.93,378.67,379.82,3488.0,364.7543,365.4758,364.2637,365.3699,3488.0
2021-02-01 10:50:00,380.05,380.83,379.25,380.83,10415.0,365.5912,366.3415,364.8216,366.3415,10415.0
2021-02-01 10:55:00,381.25,381.66,380.52,381.66,3052.0,366.7455,367.1399,366.0433,367.1399,3052.0
2021-02-01 11:00:00,381.61,382.24,381.05,382.02,3334.0,367.0918,367.6979,366.5531,367.4862,3334.0
2021-02-01 11:05:00,382.21,382.21,381.48,381.98,3874.0,367.669,367.669,366.9668,367.4478,3874.0
2021-02-01 11:10:00,382.0,383.06,381.81,382.26,8861.0,367.467,368.4867,367.2842,367.7171,8861.0
2021-02-01 11:15:00,382.29,382.88,381.85,381.86,4322.0,367.746,368.3135,367.3227,367.3323,4322.0
2021-02-01 11:20:00,381.96,382.54,381.76,382.54,3454.0,367.4285,367.9865,367.2361,367.9865,3454.0
2021-02-01 11:25:00,382.82,383.31,382.54,383.31,3648.0,368.2558,368.7272,367.9865,368.7272,3648.0
2021-02-01 11:30:00,383.54,383.81,383.28,383.61,3026.0,368.9484,369.2081,368.6983,369.0158,3026.0
2021-02-01 11:35:00,383.45,383.73,383.13,383.48,5727.0,368.8618,369.1312,368.554,368.8907,5727.0
2021-02-01 11:40:00,383.69,384.25,383.69,384.24,2833.0,369.0927,369.6314,369.0927,369.6218,2833.0
2021-02-01 11:45:00,384.2,384.34,384.02,384.3,2401.0,369.5833,369.718,369.4102,369.6795,2401.0
2021-02-01 11:50:00,384.12,384.12,383.63,383.74,4620.0,369.5064,369.5064,369.035,369.1408,4620.0
2021-02-01 11:55:00,383.67,383.67,383.23,383.23,3995.0,369.0735,369.0735,368.6502,368.6502,3995.0
2021-02-01 12:00:00,383.65,383.75,383.28,383.35,4242.0,369.0542,369.1504,368.6983,368.7656,4242.0
2021-02-01 12:05:00,383.65,383.75,383.1,383.11,3558.0,369.0542,369.1504,368.5252,368.5348,3558.0
2021-02-01 12:10:00,382.89,383.3,382.88,383.3,2422.0,368.3231,368.7175,368.3135,368.7175,2422.0
2021-02-01 12:15:00,383.48,383.79,382.97,383.2,20360.0,368.8907,369.1889,368.4001,368.6214,20360.0
2021-02-01 12:20:00,383.39,383.49,382.9,382.9,3375.0,368.8041,368.9003,368.3328,368.3328,3375.0
2021-02-01 12:25:00,382.9,382.91,381.73,381.8,3706.0,368.3328,368.3424,367.2073,367.2746,3706.0
2021-02-01 12:30:00,382.0,382.41,380.89,380.89,10327.0,367.467,367.8614,366.3992,366.3992,10327.0
2021-02-01 12:35:00,381.09,381.66,381.09,381.51,1959.0,366.5916,367.1399,366.5916,366.9956,1959.0
2021-02-01 12:40:00,381.67,381.74,381.21,381.25,9462.0,367.1496,367.2169,366.7071,366.7455,9462.0
2021-02-01 12:45:00,381.39,381.66,381.38,381.41,7625.0,366.8802,367.1399,366.8706,366.8995,7625.0
2021-02-01 12:50:00,381.54,382.3,381.39,382.24,5073.0,367.0245,367.7556,366.8802,367.6979,5073.0
2021-02-01 12:55:00,382.37,382.53,382.27,382.4,1974.0,367.8229,367.9768,367.7267,367.8518,1974.0
2021-02-01 13:00:00,382.4,382.86,382.4,382.67,2475.0,367.8518,368.2943,367.8518,368.1115,2475.0
2021-02-01 13:05:00,382.66,382.84,382.28,382.62,2791.0,368.1019,368.275,367.7364,368.0634,2791.0
2021-02-01 13:10:00,382.58,382.94,382.48,382.94,656.0,368.0249,368.3712,367.9287,368.3712,656.0
2021-02-01 13:15:00,382.87,382.89,382.24,382.24,4005.0,368.3039,368.3231,367.6979,367.6979,4005.0
2021-02-01 13:20:00,382.17,382.22,381.71,381.82,1925.0,367.6305,367.6786,367.188,367.2939,1925.0
2021-02-01 13:25:00,381.75,382.35,381.68,382.35,1000.0,367.2265,367.8037,367.1592,367.8037,1000.0
2021-02-01 13:30:00,382.58,382.7,382.27,382.28,3406.0,368.0249,368.1404,367.7267,367.7364,3406.0
2021-02-01 13:35:00,382.31,382.31,381.62,381.66,5800.0,367.7652,367.7652,367.1015,367.1399,5800.0
2021-02-01 13:40:00,381.54,381.79,381.3,381.46,7346.0,367.0245,367.265,366.7936,366.9476,7346.0
2021-02-01 13:45:00,381.5,381.5,380.77,380.93,4632.0,366.986,366.986,366.2838,366.4377,4632.0
2021-02-01 13:50:00,381.0,381.0,380.88,381.0,2348.0,366.5051,366.5051,366.3896,366.5051,2348.0
2021-02-01 13:55:00,381.11,381.11,380.71,380.81,3678.0,366.6109,366.6109,366.2261,366.3223,3678.0
2021-02-01 14:00:00,380.61,380.86,380.34,380.54,5333.0,366.1299,366.3704,365.8702,366.0626,5333.0
2021-02-01 14:05:00,380.63,381.03,380.51,380.73,2037.0,366.1491,366.5339,366.0337,366.2453,2037.0
2021-02-01 14:10:00,380.95,381.2,380.84,381.07,3986.0,366.457,366.6974,366.3511,366.5724,3986.0
2021-02-01 14:15:00,381.02,381.77,380.98,381.61,21563.0,366.5243,367.2458,366.4858,367.0918,21563.0
2021-02-01 14:20:00,381.58,383.23,381.4,382.27,15240.0,367.063,368.6502,366.8898,367.7267,15240.0
2021-02-01 14:25:00,382.46,382.69,381.24,381.41,8570.0,367.9095,368.1308,366.7359,366.8995,8570.0
2021-02-01 14:30:00,381.18,381.64,380.72,381.62,5735.0,366.6782,367.1207,366.2357,367.1015,5735.0
2021-02-01 14:35:00,381.65,381.82,381.31,381.68,2310.0,367.1303,367.2939,366.8033,367.1592,2310.0
2021-02-01 14:40:00,381.79,381.93,380.83,381.08,8521.0,367.265,367.3997,366.3415,366.582,8521.0
2021-02-01 14:45:00,381.11,381.7,380.99,381.48,14154.0,366.6109,367.1784,366.4954,366.9668,14154.0
2021-02-01 14:50:00,381.6,381.74,381.39,381.68,5868.0,367.0822,367.2169,366.8802,367.1592,5868.0
2021-02-01 14:55:00,381.69,381.69,380.94,381.28,9429.0,367.1688,367.1688,366.4473,366.7744,9429.0
2021-02-01 15:00:00,381.42,382.44,381.2,381.93,7514.0,366.9091,367.8903,366.6974,367.3997,7514.0
2021-02-01 15:05:00,382.15,382.27,381.98,382.11,4864.0,367.6113,367.7267,367.4478,367.5728,4864.0
2021-02-01 15:10:00,382.0,382.1,380.94,381.32,6960.0,367.467,367.5632,366.4473,366.8129,6960.0
2021-02-01 15:15:00,381.45,381.78,380.97,380.97,7684.0,366.9379,367.2554,366.4762,366.4762,7684.0
2021-02-01 15:20:00,381.28,381.5,380.69,380.78,7326.0,366.7744,366.986,366.2068,366.2934,7326.0
2021-02-01 15:25:00,380.82,380.82,380.4,380.52,7005.0,366.3319,366.3319,365.9279,366.0433,7005.0
2021-02-01 15:30:00,380.5,381.46,380.42,381.4,8784.0,366.0241,366.9476,365.9471,366.8898,8784.0
2021-02-01 15:35:00,381.34,381.58,381.03,381.41,9961.0,366.8321,367.063,366.5339,366.8995,9961.0
2021-02-01 15:40:00,381.39,381.75,381.19,381.66,5799.0,366.8802,367.2265,366.6878,367.1399,5799.0
2021-02-01 15:45:00,381.64,381.64,380.7,381.29,11709.0,367.1207,367.1207,366.2165,366.784,11709.0
2021-02-01 15:50:00,381.17,381.39,380.73,381.0,8625.0,366.6686,366.8802,366.2453,366.5051,8625.0
2021-02-01 15:55:00,380.88,381.11,379.81,379.83,35196.0,366.3896,366.6109,365.3603,365.3796,35196.0
2021-02-02 09:30:00,383.31,387.21,382.06,384.81,19662.0,368.7272,372.4788,367.5247,370.1701,19662.0
2021-02-02 09:35:00,384.81,389.08,384.81,387.91,12297.0,370.1701,374.2777,370.1701,373.1522,12297.0
2021-02-02 09:40:00,387.37,387.91,385.36,385.49,13867.0,372.6327,373.1522,370.6992,370.8242,13867.0
2021-02-02 09:45:00,385.64,388.66,385.64,387.46,9230.0,370.9685,373.8736,370.9685,372.7193,9230.0
2021-02-02 09:50:00,387.59,387.83,385.69,385.99,10418.0,372.8443,373.0752,371.0166,371.3052,10418.0
2021-02-02 09:55:00,386.0,387.63,384.99,387.63,6708.0,371.3148,372.8828,370.3433,372.8828,6708.0
2021-02-02 10:00:00,387.63,389.51,387.61,389.51,13880.0,372.8828,374.6913,372.8636,374.6913,13880.0
2021-02-02 10:05:00,389.62,391.3,388.0,388.05,12557.0,374.7971,376.4132,373.2387,373.2868,12557.0
2021-02-02 10:10:00,388.02,388.83,387.44,388.83,3774.0,373.258,374.0372,372.7,374.0372,3774.0
2021-02-02 10:15:00,388.51,388.88,387.63,388.08,6300.0,373.7293,374.0853,372.8828,373.3157,6300.0
2021-02-02 10:20:00,388.24,389.0,387.94,388.88,2770.0,373.4696,374.2007,373.181,374.0853,2770.0
2021-02-02 10:25:00,388.62,389.0,387.83,387.85,9255.0,373.8352,374.2007,373.0752,373.0944,9255.0
2021-02-02 10:30:00,387.27,388.15,387.04,387.14,9226.0,372.5365,373.383,372.3153,372.4115,9226.0
2021-02-02 10:35:00,387.09,387.57,386.5,387.04,5543.0,372.3634,372.8251,371.7958,372.3153,5543.0
2021-02-02 10:40:00,386.49,386.68,384.27,384.71,13322.0,371.7862,371.969,369.6506,370.0739,13322.0
2021-02-02 10:45:00,385.24,385.59,384.55,385.15,4937.0,370.5837,370.9204,369.92,370.4972,4937.0
2021-02-02 10:50:00,384.64,385.47,384.56,385.47,7816.0,370.0066,370.805,369.9296,370.805,7816.0
2021-02-02 10:55:00,385.58,386.1,384.0,384.83,9669.0,370.9108,371.411,369.3909,370.1893,9669.0
2021-02-02 11:00:00,385.42,387.18,385.14,387.03,4315.0,370.7569,372.4499,370.4875,372.3056,4315.0
2021-02-02 11:05:00,387.44,389.08,386.99,389.08,5176.0,372.7,374.2777,372.2672,374.2777,5176.0
2021-02-02 11:10:00,389.06,389.81,388.87,389.67,10098.0,374.2584,374.9799,374.0756,374.8452,10098.0
2021-02-02 11:15:00,389.76,389.78,389.0,389.45,11520.0,374.9318,374.951,374.2007,374.6336,11520.0
2021-02-02 11:20:00,389.54,389.58,387.52,387.52,5944.0,374.7202,374.7586,372.777,372.777,5944.0
2021-02-02 11:25:00,387.75,388.89,387.74,388.11,7752.0,372.9983,374.0949,372.9886,373.3446,7752.0
2021-02-02 11:30:00,388.0,389.41,388.0,389.15,5869.0,373.2387,374.5951,373.2387,374.345,5869.0
2021-02-02 11:35:00,389.21,389.21,388.1,388.35,5069.0,374.4027,374.4027,373.3349,373.5754,5069.0
2021-02-02 11:40:00,387.97,388.64,387.86,388.64,3356.0,373.2099,373.8544,373.1041,373.8544,3356.0
2021-02-02 11:45:00,388.51,388.54,387.98,387.98,5289.0,373.7293,373.7582,373.2195,373.2195,5289.0
2021-02-02 11:50:00,387.99,388.11,387.74,387.88,5627.0,373.2291,373.3446,372.9886,373.1233,5627.0
2021-02-02 11:55:00,387.8,387.82,386.02,386.57,4546.0,373.0463,373.0656,371.3341,371.8631,4546.0
2021-02-02 12:00:00,386.82,387.03,385.81,385.81,26073.0,372.1036,372.3056,371.1321,371.1321,26073.0
2021-02-02 12:05:00,385.65,386.34,385.19,385.81,25311.0,370.9781,371.6419,370.5356,371.1321,25311.0
2021-02-02 12:10:00,385.43,385.82,385.07,385.38,6248.0,370.7665,371.1417,370.4202,370.7184,6248.0
2021-02-02 12:15:00,385.38,385.59,384.63,384.98,9826.0,370.7184,370.9204,369.9969,370.3336,9826.0
2021-02-02 12:20:00,384.7,385.09,384.01,384.01,6203.0,370.0643,370.4394,369.4005,369.4005,6203.0
2021-02-02 12:25:00,383.52,384.7,383.51,384.7,3370.0,368.9292,370.0643,368.9196,370.0643,3370.0
2021-02-02 12:30:00,384.73,385.14,384.62,385.01,6829.0,370.0931,370.4875,369.9873,370.3625,6829.0
2021-02-02 12:35:00,385.02,385.88,384.78,384.83,5552.0,370.3721,371.1994,370.1412,370.1893,5552.0
2021-02-02 12:40:00,384.51,384.86,383.51,383.53,4105.0,369.8815,370.2182,368.9196,368.9388,4105.0
2021-02-02 12:45:00,383.5,384.83,383.46,384.71,3905.0,368.9099,370.1893,368.8715,370.0739,3905.0
2021-02-02 12:50:00,384.65,384.74,384.27,384.47,3549.0,370.0162,370.1028,369.6506,369.843,3549.0
2021-02-02 12:55:00,384.49,385.18,384.49,384.88,6871.0,369.8623,370.526,369.8623,370.2374,6871.0
2021-02-02 13:00:00,385.0,385.01,384.24,384.3,7218.0,370.3529,370.3625,369.6218,369.6795,7218.0
2021-02-02 13:05:00,384.38,384.62,384.06,384.24,4127.0,369.7565,369.9873,369.4486,369.6218,4127.0
2021-02-02 13:10:00,384.41,384.42,383.39,383.5,4225.0,369.7853,369.7949,368.8041,368.9099,4225.0
2021-02-02 13:15:00,383.46,383.82,383.06,383.6,5752.0,368.8715,369.2178,368.4867,369.0061,5752.0
2021-02-02 13:20:00,383.83,383.86,383.4,383.66,5353.0,369.2274,369.2562,368.8137,369.0639,5353.0
2021-02-02 13:25:00,383.63,384.31,383.31,384.14,6545.0,369.035,369.6891,368.7272,369.5256,6545.0
2021-02-02 13:30:00,384.02,384.15,383.48,384.0,2918.0,369.4102,369.5352,368.8907,369.3909,2918.0
2021-02-02 13:35:00,383.89,384.1,383.38,384.1,5745.0,369.2851,369.4871,368.7945,369.4871,5745.0
2021-02-02 13:40:00,384.03,384.13,383.64,383.97,5349.0,369.4198,369.516,369.0446,369.3621,5349.0
2021-02-02 13:45:00,383.93,383.94,383.19,383.28,4027.0,369.3236,369.3332,368.6117,368.6983,4027.0
2021-02-02 13:50:00,383.35,383.62,382.64,382.8,9873.0,368.7656,369.0254,368.0827,368.2366,9873.0
2021-02-02 13:55:00,382.99,383.89,382.98,383.71,5851.0,368.4193,369.2851,368.4097,369.112,5851.0
2021-02-02 14:00:00,383.87,384.73,383.72,384.39,19207.0,369.2659,370.0931,369.1216,369.7661,19207.0
2021-02-02 14:05:00,384.57,385.17,384.39,384.96,11575.0,369.9392,370.5164,369.7661,370.3144,11575.0
2021-02-02 14:10:00,385.0,385.11,384.33,384.39,7067.0,370.3529,370.4587,369.7084,369.7661,7067.0
2021-02-02 14:15:00,384.43,384.62,383.85,384.32,17975.0,369.8046,369.9873,369.2466,369.6987,17975.0
2021-02-02 14:20:00,384.32,385.38,384.25,384.68,14578.0,369.6987,370.7184,369.6314,370.045,14578.0
2021-02-02 14:25:00,384.84,385.34,384.32,384.53,12223.0,370.199,370.6799,369.6987,369.9008,12223.0
2021-02-02 14:30:00,384.71,385.61,384.44,385.61,4011.0,370.0739,370.9397,369.8142,370.9397,4011.0
2021-02-02 14:35:00,385.67,385.97,385.36,385.48,5054.0,370.9974,371.286,370.6992,370.8146,5054.0
2021-02-02 14:40:00,385.35,385.65,384.67,384.67,4876.0,370.6896,370.9781,370.0354,370.0354,4876.0
2021-02-02 14:45:00,384.73,384.88,383.68,384.0,7357.0,370.0931,370.2374,369.0831,369.3909,7357.0
2021-02-02 14:50:00,384.0,384.02,383.49,383.83,6451.0,369.3909,369.4102,368.9003,369.2274,6451.0
2021-02-02 14:55:00,383.66,384.07,383.22,384.07,6656.0,369.0639,369.4583,368.6406,369.4583,6656.0
2021-02-02 15:00:00,384.01,384.48,383.67,383.91,4320.0,369.4005,369.8527,369.0735,369.3043,4320.0
2021-02-02 15:05:00,383.88,384.13,383.55,383.55,7969.0,369.2755,369.516,368.958,368.958,7969.0
2021-02-02 15:10:00,383.52,383.61,382.83,383.18,9616.0,368.9292,369.0158,368.2654,368.6021,9616.0
2021-02-02 15:15:00,383.06,383.16,382.49,383.13,5822.0,368.4867,368.5829,367.9384,368.554,5822.0
2021-02-02 15:20:00,383.14,383.47,383.09,383.22,4886.0,368.5636,368.8811,368.5155,368.6406,4886.0
2021-02-02 15:25:00,383.18,383.83,383.09,383.65,10090.0,368.6021,369.2274,368.5155,369.0542,10090.0
2021-02-02 15:30:00,383.55,384.18,383.45,383.9,11042.0,368.958,369.5641,368.8618,369.2947,11042.0
2021-02-02 15:35:00,383.93,383.93,381.91,381.98,19057.0,369.3236,369.3236,367.3804,367.4478,19057.0
2021-02-02 15:40:00,382.02,382.36,381.82,382.01,15788.0,367.4862,367.8133,367.2939,367.4766,15788.0
2021-02-02 15:45:00,382.03,382.39,381.75,381.88,30281.0,367.4959,367.8422,367.2265,367.3516,30281.0
2021-02-02 15:50:00,381.79,382.44,380.75,380.75,27575.0,367.265,367.8903,366.2646,366.2646,27575.0
2021-02-02 15:55:00,380.94,381.4,376.99,376.99,176990.0,366.4473,366.8898,362.6476,362.6476,176990.0
2021-02-03 09:30:00,373.61,384.0,373.57,384.0,31332.0,359.3962,369.3909,359.3577,369.3909,31332.0
2021-02-03 09:35:00,384.61,388.0,381.39,384.97,29094.0,369.9777,373.2387,366.8802,370.324,29094.0
2021-02-03 09:40:00,384.97,386.5,380.77,382.94,34972.0,370.324,371.7958,366.2838,368.3712,34972.0
2021-02-03 09:45:00,385.13,385.13,382.84,384.73,10812.0,370.4779,370.4779,368.275,370.0931,10812.0
2021-02-03 09:50:00,385.0,386.5,383.11,384.71,20244.0,370.3529,371.7958,368.5348,370.0739,20244.0
2021-02-03 09:55:00,385.01,386.23,382.6,384.2,36344.0,370.3625,371.5361,368.0442,369.5833,36344.0
2021-02-03 10:00:00,384.81,386.07,384.05,384.8,8260.0,370.1701,371.3822,369.439,370.1605,8260.0
2021-02-03 10:05:00,384.82,386.0,384.51,385.4,24141.0,370.1797,371.3148,369.8815,370.7377,24141.0
2021-02-03 10:10:00,385.4,386.87,384.48,386.52,31995.0,370.7377,372.1517,369.8527,371.815,31995.0
2021-02-03 10:15:00,385.88,387.46,385.88,386.76,12523.0,371.1994,372.7193,371.1994,372.0459,12523.0
2021-02-03 10:20:00,387.01,388.55,384.04,384.13,15757.0,372.2864,373.7678,369.4294,369.516,15757.0
2021-02-03 10:25:00,384.05,384.05,381.27,382.05,25678.0,369.439,369.439,366.7648,367.5151,25678.0
2021-02-03 10:30:00,381.65,382.32,381.19,382.05,5008.0,367.1303,367.7748,366.6878,367.5151,5008.0
2021-02-03 10:35:00,381.37,381.58,380.15,381.16,8405.0,366.861,367.063,365.6874,366.659,8405.0
2021-02-03 10:40:00,381.09,382.78,381.08,382.12,15229.0,366.5916,368.2173,366.582,367.5824,15229.0
2021-02-03 10:45:00,382.12,382.22,381.08,381.98,6553.0,367.5824,367.6786,366.582,367.4478,6553.0
2021-02-03 10:50:00,381.37,381.37,378.17,378.79,15292.0,366.861,366.861,363.7827,364.3791,15292.0
2021-02-03 10:55:00,378.81,378.93,377.71,378.69,5123.0,364.3984,364.5138,363.3402,364.2829,5123.0
2021-02-03 11:00:00,379.01,379.92,378.6,378.66,7490.0,364.5908,365.4661,364.1964,364.2541,7490.0
2021-02-03 11:05:00,378.73,378.96,377.69,378.24,3066.0,364.3214,364.5427,363.321,363.8501,3066.0
2021-02-03 11:10:00,378.28,378.34,377.26,377.56,11242.0,363.8885,363.9462,362.9073,363.1959,11242.0
2021-02-03 11:15:00,377.63,377.8,376.37,376.89,9997.0,363.2633,363.4268,362.0512,362.5514,9997.0
2021-02-03 11:20:00,376.67,377.14,375.82,376.35,8053.0,362.3398,362.7919,361.5221,362.032,8053.0
2021-02-03 11:25:00,376.5,377.43,376.0,376.66,8233.0,362.1763,363.0709,361.6953,362.3302,8233.0
2021-02-03 11:30:00,376.66,377.79,376.66,377.4,6068.0,362.3302,363.4172,362.3302,363.042,6068.0
2021-02-03 11:35:00,377.22,377.75,376.05,376.33,4419.0,362.8689,363.3787,361.7434,362.0127,4419.0
2021-02-03 11:40:00,376.57,377.23,376.33,377.18,3267.0,362.2436,362.8785,362.0127,362.8304,3267.0
2021-02-03 11:45:00,377.06,378.73,377.06,378.73,3685.0,362.7149,364.3214,362.7149,364.3214,3685.0
2021-02-03 11:50:00,378.62,379.94,378.52,379.4,6594.0,364.2156,365.4854,364.1194,364.9659,6594.0
2021-02-03 11:55:00,379.47,379.47,379.0,379.08,3678.0,365.0333,365.0333,364.5811,364.6581,3678.0
2021-02-03 12:00:00,378.92,379.55,378.41,378.91,3204.0,364.5042,365.1102,364.0136,364.4946,3204.0
2021-02-03 12:05:00,378.94,379.05,378.65,378.94,4630.0,364.5234,364.6292,364.2445,364.5234,4630.0
2021-02-03 12:10:00,378.72,378.94,377.67,377.67,3935.0,364.3118,364.5234,363.3017,363.3017,3935.0
2021-02-03 12:15:00,377.74,378.95,377.73,378.95,4015.0,363.3691,364.533,363.3595,364.533,4015.0
2021-02-03 12:20:00,379.0,379.49,378.67,379.12,5343.0,364.5811,365.0525,364.2637,364.6966,5343.0
2021-02-03 12:25:00,379.19,379.56,379.1,379.25,2844.0,364.7639,365.1198,364.6773,364.8216,2844.0
2021-02-03 12:30:00,379.22,380.0,379.16,380.0,2552.0,364.7928,365.5431,364.7351,365.5431,2552.0
2021-02-03 12:35:00,380.55,380.92,379.96,380.88,5215.0,366.0722,366.4281,365.5046,366.3896,5215.0
2021-02-03 12:40:00,380.65,381.97,380.55,381.97,3800.0,366.1684,367.4381,366.0722,367.4381,3800.0
2021-02-03 12:45:00,382.0,382.09,381.23,381.73,3745.0,367.467,367.5536,366.7263,367.2073,3745.0
2021-02-03 12:50:00,381.79,382.06,381.29,381.6,7473.0,367.265,367.5247,366.784,367.0822,7473.0
2021-02-03 12:55:00,381.76,382.05,381.61,381.85,4030.0,367.2361,367.5151,367.0918,367.3227,4030.0
2021-02-03 13:00:00,382.1,382.24,381.53,381.68,4741.0,367.5632,367.6979,367.0149,367.1592,4741.0
2021-02-03 13:05:00,381.84,382.11,381.8,382.0,2865.0,367.3131,367.5728,367.2746,367.467,2865.0
2021-02-03 13:10:00,382.02,382.75,382.02,382.62,5354.0,367.4862,368.1885,367.4862,368.0634,5354.0
2021-02-03 13:15:00,382.5,382.59,382.21,382.3,6256.0,367.948,368.0346,367.669,367.7556,6256.0
2021-02-03 13:20:00,382.31,383.32,382.31,383.32,3380.0,367.7652,368.7368,367.7652,368.7368,3380.0
2021-02-03 13:25:00,383.38,383.71,382.48,382.58,5937.0,368.7945,369.112,367.9287,368.0249,5937.0
2021-02-03 13:30:00,382.93,383.57,382.7,383.51,5010.0,368.3616,368.9773,368.1404,368.9196,5010.0
2021-02-03 13:35:00,383.76,383.76,383.26,383.29,4095.0,369.16,369.16,368.6791,368.7079,4095.0
2021-02-03 13:40:00,383.36,383.97,383.07,383.4,4206.0,368.7753,369.3621,368.4963,368.8137,4206.0
2021-02-03 13:45:00,383.28,383.57,383.05,383.06,2548.0,368.6983,368.9773,368.4771,368.4867,2548.0
2021-02-03 13:50:00,383.17,383.83,382.89,383.68,3829.0,368.5925,369.2274,368.3231,369.0831,3829.0
2021-02-03 13:55:00,383.56,384.47,383.56,383.85,8099.0,368.9677,369.843,368.9677,369.2466,8099.0
2021-02-03 14:00:00,383.69,385.64,383.43,385.64,8004.0,369.0927,370.9685,368.8426,370.9685,8004.0
2021-02-03 14:05:00,385.33,386.0,385.04,385.04,6484.0,370.6703,371.3148,370.3914,370.3914,6484.0
2021-02-03 14:10:00,384.95,385.3,383.67,384.26,3533.0,370.3048,370.6415,369.0735,369.641,3533.0
2021-02-03 14:15:00,384.22,385.15,384.21,384.96,7723.0,369.6025,370.4972,369.5929,370.3144,7723.0
2021-02-03 14:20:00,384.56,384.78,384.34,384.38,5756.0,369.9296,370.1412,369.718,369.7565,5756.0
2021-02-03 14:25:00,384.4,384.52,383.66,383.77,2295.0,369.7757,369.8911,369.0639,369.1697,2295.0
2021-02-03 14:30:00,383.77,385.2,383.76,385.17,6882.0,369.1697,370.5453,369.16,370.5164,6882.0
2021-02-03 14:35:00,385.05,385.84,384.86,385.24,2933.0,370.401,371.1609,370.2182,370.5837,2933.0
2021-02-03 14:40:00,385.09,385.09,383.53,383.75,4245.0,370.4394,370.4394,368.9388,369.1504,4245.0
2021-02-03 14:45:00,383.93,384.62,383.91,384.09,4320.0,369.3236,369.9873,369.3043,369.4775,4320.0
2021-02-03 14:50:00,384.13,384.16,383.05,383.64,3509.0,369.516,369.5448,368.4771,369.0446,3509.0
2021-02-03 14:55:00,383.77,384.23,383.44,383.68,2557.0,369.1697,369.6122,368.8522,369.0831,2557.0
2021-02-03 15:00:00,383.71,383.71,381.92,382.66,5086.0,369.112,369.112,367.3901,368.1019,5086.0
2021-02-03 15:05:00,382.54,382.66,382.31,382.54,3964.0,367.9865,368.1019,367.7652,367.9865,3964.0
2021-02-03 15:10:00,382.43,382.75,382.36,382.66,3973.0,367.8806,368.1885,367.8133,368.1019,3973.0
2021-02-03 15:15:00,382.76,383.34,382.64,383.07,8554.0,368.1981,368.756,368.0827,368.4963,8554.0
2021-02-03 15:20:00,383.16,383.58,383.16,383.49,3580.0,368.5829,368.9869,368.5829,368.9003,3580.0
2021-02-03 15:25:00,383.4,383.99,382.19,382.3,12390.0,368.8137,369.3813,367.6498,367.7556,12390.0
2021-02-03 15:30:00,382.25,382.51,380.14,380.3,10051.0,367.7075,367.9576,365.6778,365.8317,10051.0
2021-02-03 15:35:00,380.56,380.63,378.85,379.21,20018.0,366.0818,366.1491,364.4368,364.7832,20018.0
2021-02-03 15:40:00,379.11,380.54,378.88,380.31,18863.0,364.687,366.0626,364.4657,365.8413,18863.0
2021-02-03 15:45:00,380.28,381.97,380.27,381.21,17850.0,365.8124,367.4381,365.8028,366.7071,17850.0
2021-02-03 15:50:00,381.01,381.2,379.95,380.75,11157.0,366.5147,366.6974,365.495,366.2646,11157.0
2021-02-03 15:55:00,380.7,381.44,379.93,379.93,50023.0,366.2165,366.9283,365.4758,365.4758,50023.0
2021-02-04 09:30:00,376.71,381.78,375.0,376.63,22358.0,362.3783,367.2554,360.7333,362.3013,22358.0
2021-02-04 09:35:00,376.71,377.9,373.93,377.21,30263.0,362.3783,363.523,359.704,362.8592,30263.0
2021-02-04 09:40:00,377.28,378.42,376.25,377.51,20888.0,362.9266,364.0232,361.9358,363.1478,20888.0
2021-02-04 09:45:00,377.43,381.47,376.97,381.02,12574.0,363.0709,366.9572,362.6284,366.5243,12574.0
2021-02-04 09:50:00,380.7,381.21,379.64,380.61,17440.0,366.2165,366.7071,365.1968,366.1299,17440.0
2021-02-04 09:55:00,380.61,381.19,379.6,379.6,2888.0,366.1299,366.6878,365.1583,365.1583,2888.0
2021-02-04 10:00:00,379.85,383.14,379.84,382.7,9877.0,365.3988,368.5636,365.3892,368.1404,9877.0
2021-02-04 10:05:00,382.71,383.22,380.8,380.87,13147.0,368.15,368.6406,366.3127,366.38,13147.0
2021-02-04 10:10:00,381.29,381.29,380.59,381.03,3461.0,366.784,366.784,366.1106,366.5339,3461.0
2021-02-04 10:15:00,381.03,382.93,381.03,382.22,11092.0,366.5339,368.3616,366.5339,367.6786,11092.0
2021-02-04 10:20:00,382.37,382.37,380.79,381.4,2837.0,367.8229,367.8229,366.303,366.8898,2837.0
2021-02-04 10:25:00,381.17,381.72,380.8,380.97,5433.0,366.6686,367.1977,366.3127,366.4762,5433.0
2021-02-04 10:30:00,381.0,381.25,380.23,380.23,8284.0,366.5051,366.7455,365.7643,365.7643,8284.0
2021-02-04 10:35:00,380.24,380.24,379.0,379.65,8589.0,365.774,365.774,364.5811,365.2064,8589.0
2021-02-04 10:40:00,379.63,379.99,379.36,379.98,10862.0,365.1872,365.5335,364.9274,365.5239,10862.0
2021-02-04 10:45:00,379.7,380.49,379.7,380.49,6708.0,365.2545,366.0145,365.2545,366.0145,6708.0
2021-02-04 10:50:00,380.91,380.98,379.72,379.8,6475.0,366.4185,366.4858,365.2737,365.3507,6475.0
2021-02-04 10:55:00,379.8,380.52,379.6,380.52,7851.0,365.3507,366.0433,365.1583,366.0433,7851.0
2021-02-04 11:00:00,380.52,382.0,380.52,381.56,5785.0,366.0433,367.467,366.0433,367.0437,5785.0
2021-02-04 11:05:00,381.55,382.38,381.42,381.47,4562.0,367.0341,367.8325,366.9091,366.9572,4562.0
2021-02-04 11:10:00,381.48,381.79,379.55,379.99,9295.0,366.9668,367.265,365.1102,365.5335,9295.0
2021-02-04 11:15:00,379.76,380.77,379.76,380.68,11009.0,365.3122,366.2838,365.3122,366.1972,11009.0
2021-02-04 11:20:00,380.52,381.12,380.49,380.75,10321.0,366.0433,366.6205,366.0145,366.2646,10321.0
2021-02-04 11:25:00,380.59,381.78,380.41,381.37,6201.0,366.1106,367.2554,365.9375,366.861,6201.0
2021-02-04 11:30:00,381.22,383.34,381.22,382.74,9450.0,366.7167,368.756,366.7167,368.1789,9450.0
2021-02-04 11:35:00,383.33,383.42,382.57,382.81,12107.0,368.7464,368.833,368.0153,368.2462,12107.0
2021-02-04 11:40:00,382.81,382.82,381.87,382.17,3377.0,368.2462,368.2558,367.342,367.6305,3377.0
2021-02-04 11:45:00,382.17,382.37,381.28,381.39,4023.0,367.6305,367.8229,366.7744,366.8802,4023.0
2021-02-04 11:50:00,381.4,381.4,380.82,381.21,3317.0,366.8898,366.8898,366.3319,366.7071,3317.0
2021-02-04 11:55:00,381.09,381.67,380.6,380.6,6013.0,366.5916,367.1496,366.1203,366.1203,6013.0
2021-02-04 12:00:00,380.82,381.14,380.45,380.49,3965.0,366.3319,366.6397,365.976,366.0145,3965.0
2021-02-04 12:05:00,380.18,380.51,379.9,380.51,3145.0,365.7162,366.0337,365.4469,366.0337,3145.0
2021-02-04 12:10:00,380.55,380.55,379.6,379.81,4713.0,366.0722,366.0722,365.1583,365.3603,4713.0
2021-02-04 12:15:00,379.8,380.46,379.8,380.46,3847.0,365.3507,365.9856,365.3507,365.9856,3847.0
2021-02-04 12:20:00,380.42,380.49,380.03,380.07,2248.0,365.9471,366.0145,365.572,365.6104,2248.0
2021-02-04 12:25:00,380.27,380.58,379.74,380.13,11341.0,365.8028,366.101,365.293,365.6681,11341.0
2021-02-04 12:30:00,380.34,380.34,379.8,379.9,3536.0,365.8702,365.8702,365.3507,365.4469,3536.0
2021-02-04 12:35:00,380.04,380.04,379.26,379.5,4787.0,365.5816,365.5816,364.8312,365.0621,4787.0
2021-02-04 12:40:00,379.41,379.74,379.41,379.61,1700.0,364.9755,365.293,364.9755,365.1679,1700.0
2021-02-04 12:45:00,379.84,380.01,379.35,379.96,11209.0,365.3892,365.5527,364.9178,365.5046,11209.0
2021-02-04 12:50:00,379.96,380.13,379.5,380.0,9755.0,365.5046,365.6681,365.0621,365.5431,9755.0
2021-02-04 12:55:00,380.13,380.27,379.87,379.99,4067.0,365.6681,365.8028,365.418,365.5335,4067.0
2021-02-04 13:00:00,380.24,380.47,379.88,379.92,3256.0,365.774,365.9952,365.4277,365.4661,3256.0
2021-02-04 13:05:00,379.95,380.39,379.61,380.36,7094.0,365.495,365.9183,365.1679,365.8894,7094.0
2021-02-04 13:10:00,380.77,380.84,380.56,380.56,2271.0,366.2838,366.3511,366.0818,366.0818,2271.0
2021-02-04 13:15:00,380.52,380.69,380.4,380.44,1582.0,366.0433,366.2068,365.9279,365.9664,1582.0
2021-02-04 13:20:00,380.44,380.44,379.93,380.25,5317.0,365.9664,365.9664,365.4758,365.7836,5317.0
2021-02-04 13:25:00,380.38,380.43,380.29,380.43,1021.0,365.9086,365.9567,365.8221,365.9567,1021.0
2021-02-04 13:30:00,380.44,380.69,379.95,380.19,5093.0,365.9664,366.2068,365.495,365.7259,5093.0
2021-02-04 13:35:00,380.08,380.21,380.0,380.1,2505.0,365.6201,365.7451,365.5431,365.6393,2505.0
2021-02-04 13:40:00,380.11,380.6,380.02,380.6,3203.0,365.6489,366.1203,365.5623,366.1203,3203.0
2021-02-04 13:45:00,380.56,380.68,380.41,380.64,2203.0,366.0818,366.1972,365.9375,366.1587,2203.0
2021-02-04 13:50:00,380.62,381.12,380.44,380.99,5401.0,366.1395,366.6205,365.9664,366.4954,5401.0
2021-02-04 13:55:00,381.06,382.12,381.0,381.98,26738.0,366.5628,367.5824,366.5051,367.4478,26738.0
2021-02-04 14:00:00,381.7,382.08,381.25,382.03,2979.0,367.1784,367.544,366.7455,367.4959,2979.0
2021-02-04 14:05:00,382.18,382.47,382.04,382.04,6172.0,367.6402,367.9191,367.5055,367.5055,6172.0
2021-02-04 14:10:00,381.78,381.94,381.65,381.67,5353.0,367.2554,367.4093,367.1303,367.1496,5353.0
2021-02-04 14:15:00,381.71,381.71,380.93,380.93,3605.0,367.188,367.188,366.4377,366.4377,3605.0
2021-02-04 14:20:00,380.98,381.21,380.73,380.86,3895.0,366.4858,366.7071,366.2453,366.3704,3895.0
2021-02-04 14:25:00,380.72,381.01,380.61,380.97,2044.0,366.2357,366.5147,366.1299,366.4762,2044.0
2021-02-04 14:30:00,380.94,381.09,380.5,380.64,4040.0,366.4473,366.5916,366.0241,366.1587,4040.0
2021-02-04 14:35:00,380.91,381.51,380.63,380.93,5263.0,366.4185,366.9956,366.1491,366.4377,5263.0
2021-02-04 14:40:00,380.65,380.76,380.5,380.59,2301.0,366.1684,366.2742,366.0241,366.1106,2301.0
2021-02-04 14:45:00,380.85,380.95,380.45,380.62,4370.0,366.3608,366.457,365.976,366.1395,4370.0
2021-02-04 14:50:00,380.72,380.74,380.03,380.3,3870.0,366.2357,366.2549,365.572,365.8317,3870.0
2021-02-04 14:55:00,380.3,380.73,380.29,380.4,5113.0,365.8317,366.2453,365.8221,365.9279,5113.0
2021-02-04 15:00:00,380.49,380.87,380.42,380.71,10259.0,366.0145,366.38,365.9471,366.2261,10259.0
2021-02-04 15:05:00,380.6,381.73,380.38,381.73,15172.0,366.1203,367.2073,365.9086,367.2073,15172.0
2021-02-04 15:10:00,381.74,382.94,381.73,382.58,25380.0,367.2169,368.3712,367.2073,368.0249,25380.0
2021-02-04 15:15:00,382.64,384.94,382.47,384.53,24769.0,368.0827,370.2952,367.9191,369.9008,24769.0
2021-02-04 15:20:00,384.62,384.62,382.56,382.56,11599.0,369.9873,369.9873,368.0057,368.0057,11599.0
2021-02-04 15:25:00,382.82,383.2,382.7,383.0,12168.0,368.2558,368.6214,368.1404,368.429,12168.0
2021-02-04 15:30:00,383.12,383.66,382.78,383.35,24678.0,368.5444,369.0639,368.2173,368.7656,24678.0
2021-02-04 15:35:00,383.35,383.55,382.73,382.73,19641.0,368.7656,368.958,368.1692,368.1692,19641.0
2021-02-04 15:40:00,383.12,384.48,382.54,384.27,19067.0,368.5444,369.8527,367.9865,369.6506,19067.0
2021-02-04 15:45:00,384.26,384.37,383.57,383.75,20900.0,369.641,369.7468,368.9773,369.1504,20900.0
2021-02-04 15:50:00,383.62,383.76,382.72,383.67,25117.0,369.0254,369.16,368.1596,369.0735,25117.0
2021-02-04 15:55:00,383.75,385.39,383.26,385.03,81534.0,369.1504,370.728,368.6791,370.3817,81534.0
2021-02-05 09:30:00,386.26,388.22,381.6,383.09,107823.0,371.5649,373.4504,367.0822,368.5155,107823.0
2021-02-05 09:35:00,384.84,384.84,382.37,382.37,15094.0,370.199,370.199,367.8229,367.8229,15094.0
2021-02-05 09:40:00,381.94,384.81,381.93,383.13,10134.0,367.4093,370.1701,367.3997,368.554,10134.0
2021-02-05 09:45:00,383.04,383.88,382.51,383.44,15992.0,368.4674,369.2755,367.9576,368.8522,15992.0
2021-02-05 09:50:00,383.67,383.67,382.77,383.05,7056.0,369.0735,369.0735,368.2077,368.4771,7056.0
2021-02-05 09:55:00,382.98,384.27,382.53,384.05,48657.0,368.4097,369.6506,367.9768,369.439,48657.0
2021-02-05 10:00:00,384.02,384.41,382.93,383.1,5442.0,369.4102,369.7853,368.3616,368.5252,5442.0
2021-02-05 10:05:00,383.07,383.47,382.94,383.19,12034.0,368.4963,368.8811,368.3712,368.6117,12034.0
2021-02-05 10:10:00,383.06,383.2,380.52,381.01,17858.0,368.4867,368.6214,366.0433,366.5147,17858.0
2021-02-05 10:15:00,381.17,381.76,380.54,381.7,19388.0,366.6686,367.2361,366.0626,367.1784,19388.0
2021-02-05 10:20:00,381.7,382.21,381.54,381.82,6000.0,367.1784,367.669,367.0245,367.2939,6000.0
2021-02-05 10:25:00,381.93,382.22,381.74,381.97,8522.0,367.3997,367.6786,367.2169,367.4381,8522.0
2021-02-05 10:30:00,382.08,382.61,381.98,382.07,10213.0,367.544,368.0538,367.4478,367.5343,10213.0
2021-02-05 10:35:00,382.0,382.29,381.38,382.15,3826.0,367.467,367.746,366.8706,367.6113,3826.0
2021-02-05 10:40:00,382.17,383.38,382.16,383.36,6411.0,367.6305,368.7945,367.6209,368.7753,6411.0
2021-02-05 10:45:00,383.29,383.53,382.88,382.98,3883.0,368.7079,368.9388,368.3135,368.4097,3883.0
2021-02-05 10:50:00,383.19,383.19,382.85,382.92,2000.0,368.6117,368.6117,368.2847,368.352,2000.0
2021-02-05 10:55:00,382.91,382.91,380.0,380.6,49162.0,368.3424,368.3424,365.5431,366.1203,49162.0
2021-02-05 11:00:00,380.66,380.66,379.34,380.27,12148.0,366.178,366.178,364.9082,365.8028,12148.0
2021-02-05 11:05:00,379.9,380.36,379.33,379.98,11127.0,365.4469,365.8894,364.8986,365.5239,11127.0
2021-02-05 11:10:00,379.98,380.06,379.6,379.76,28939.0,365.5239,365.6008,365.1583,365.3122,28939.0
2021-02-05 11:15:00,379.6,379.6,378.75,379.49,22086.0,365.1583,365.1583,364.3407,365.0525,22086.0
2021-02-05 11:20:00,379.37,379.68,379.37,379.68,6949.0,364.9371,365.2353,364.9371,365.2353,6949.0
2021-02-05 11:25:00,379.68,380.18,379.67,379.82,33631.0,365.2353,365.7162,365.2257,365.3699,33631.0
2021-02-05 11:30:00,379.88,380.03,379.75,380.0,1200.0,365.4277,365.572,365.3026,365.5431,1200.0
2021-02-05 11:35:00,380.4,380.44,379.74,379.92,4124.0,365.9279,365.9664,365.293,365.4661,4124.0
2021-02-05 11:40:00,379.94,380.15,379.52,379.9,27067.0,365.4854,365.6874,365.0814,365.4469,27067.0
2021-02-05 11:45:00,380.13,380.13,379.49,379.95,25686.0,365.6681,365.6681,365.0525,365.495,25686.0
2021-02-05 11:50:00,379.5,379.66,378.75,378.96,7187.0,365.0621,365.216,364.3407,364.5427,7187.0
2021-02-05 11:55:00,379.01,379.36,378.76,378.94,5345.0,364.5908,364.9274,364.3503,364.5234,5345.0
2021-02-05 12:00:00,378.94,379.42,378.81,379.1,4198.0,364.5234,364.9852,364.3984,364.6773,4198.0
2021-02-05 12:05:00,378.98,379.05,376.92,376.92,7785.0,364.5619,364.6292,362.5803,362.5803,7785.0
2021-02-05 12:10:00,377.01,377.02,376.04,376.44,6079.0,362.6668,362.6765,361.7338,362.1185,6079.0
2021-02-05 12:15:00,376.48,377.45,376.45,377.33,9651.0,362.157,363.0901,362.1282,362.9747,9651.0
2021-02-05 12:20:00,377.4,377.55,376.37,376.37,16474.0,363.042,363.1863,362.0512,362.0512,16474.0
2021-02-05 12:25:00,376.13,376.41,375.93,376.27,4514.0,361.8203,362.0897,361.6279,361.955,4514.0
2021-02-05 12:30:00,376.19,376.83,375.75,375.82,8829.0,361.878,362.4937,361.4548,361.5221,8829.0
2021-02-05 12:35:00,375.82,376.45,375.64,375.9,58941.0,361.5221,362.1282,361.349,361.5991,58941.0
2021-02-05 12:40:00,376.0,376.0,375.25,375.26,7409.0,361.6953,361.6953,360.9738,360.9834,7409.0
2021-02-05 12:45:00,375.0,375.51,374.76,375.36,17036.0,360.7333,361.2239,360.5024,361.0796,17036.0
2021-02-05 12:50:00,375.36,376.07,375.14,376.05,18940.0,361.0796,361.7626,360.868,361.7434,18940.0
2021-02-05 12:55:00,376.05,376.18,375.57,376.18,9011.0,361.7434,361.8684,361.2816,361.8684,9011.0
2021-02-05 13:00:00,376.32,376.68,376.32,376.61,4138.0,362.0031,362.3494,362.0031,362.2821,4138.0
2021-02-05 13:05:00,376.61,376.61,376.03,376.03,7563.0,362.2821,362.2821,361.7241,361.7241,7563.0
2021-02-05 13:10:00,375.93,376.12,375.78,376.05,1828.0,361.6279,361.8107,361.4836,361.7434,1828.0
2021-02-05 13:15:00,376.05,376.27,375.72,375.85,2809.0,361.7434,361.955,361.4259,361.551,2809.0
2021-02-05 13:20:00,375.86,376.1,375.25,376.06,10913.0,361.5606,361.7915,360.9738,361.753,10913.0
2021-02-05 13:25:00,376.01,377.0,375.71,377.0,8466.0,361.7049,362.6572,361.4163,362.6572,8466.0
2021-02-05 13:30:00,377.0,377.42,376.96,377.42,3837.0,362.6572,363.0613,362.6188,363.0613,3837.0
2021-02-05 13:35:00,377.37,378.18,377.35,377.98,4287.0,363.0132,363.7923,362.9939,363.5999,4287.0
2021-02-05 13:40:00,378.09,378.97,377.93,378.84,5098.0,363.7058,364.5523,363.5518,364.4272,5098.0
2021-02-05 13:45:00,378.75,379.56,378.71,379.35,4084.0,364.3407,365.1198,364.3022,364.9178,4084.0
2021-02-05 13:50:00,379.48,379.55,379.15,379.53,20743.0,365.0429,365.1102,364.7254,365.091,20743.0
2021-02-05 13:55:00,379.42,379.42,378.0,378.0,4823.0,364.9852,364.9852,363.6192,363.6192,4823.0
2021-02-05 14:00:00,377.83,377.83,377.18,377.2,4110.0,363.4557,363.4557,362.8304,362.8496,4110.0
2021-02-05 14:05:00,377.25,377.26,376.0,376.17,6870.0,362.8977,362.9073,361.6953,361.8588,6870.0
2021-02-05 14:10:00,376.08,376.91,376.08,376.82,4858.0,361.7722,362.5707,361.7722,362.4841,4858.0
2021-02-05 14:15:00,376.95,376.95,375.92,376.52,8379.0,362.6091,362.6091,361.6183,362.1955,8379.0
2021-02-05 14:20:00,376.63,377.64,376.43,377.52,4603.0,362.3013,363.2729,362.1089,363.1574,4603.0
2021-02-05 14:25:00,377.64,377.79,376.98,377.02,7414.0,363.2729,363.4172,362.638,362.6765,7414.0
2021-02-05 14:30:00,377.1,377.13,376.13,376.22,15400.0,362.7534,362.7823,361.8203,361.9069,15400.0
2021-02-05 14:35:00,376.42,376.42,375.94,376.04,9670.0,362.0993,362.0993,361.6376,361.7338,9670.0
2021-02-05 14:40:00,376.21,376.23,375.63,375.63,11973.0,361.8973,361.9165,361.3394,361.3394,11973.0
2021-02-05 14:45:00,375.58,375.65,374.29,374.95,15579.0,361.2913,361.3586,360.0503,360.6852,15579.0
2021-02-05 14:50:00,374.81,375.82,374.81,375.81,20459.0,360.5505,361.5221,360.5505,361.5125,20459.0
2021-02-05 14:55:00,376.24,376.75,375.98,376.45,11232.0,361.9261,362.4167,361.676,362.1282,11232.0
2021-02-05 15:00:00,376.46,376.62,375.76,376.11,8468.0,362.1378,362.2917,361.4644,361.8011,8468.0
2021-02-05 15:05:00,376.37,377.23,376.37,377.04,7262.0,362.0512,362.8785,362.0512,362.6957,7262.0
2021-02-05 15:10:00,377.13,377.8,377.13,377.35,8968.0,362.7823,363.4268,362.7823,362.9939,8968.0
2021-02-05 15:15:00,377.27,377.27,376.49,376.97,7434.0,362.917,362.917,362.1666,362.6284,7434.0
2021-02-05 15:20:00,376.94,377.77,376.05,377.27,14572.0,362.5995,363.3979,361.7434,362.917,14572.0
2021-02-05 15:25:00,377.2,377.55,376.97,377.32,10801.0,362.8496,363.1863,362.6284,362.9651,10801.0
2021-02-05 15:30:00,377.29,378.34,377.01,378.14,11660.0,362.9362,363.9462,362.6668,363.7539,11660.0
2021-02-05 15:35:00,378.03,378.66,377.63,377.63,10105.0,363.648,364.2541,363.2633,363.2633,10105.0
2021-02-05 15:40:00,377.74,378.46,377.23,377.3,51763.0,363.3691,364.0617,362.8785,362.9458,51763.0
2021-02-05 15:45:00,377.43,377.82,377.28,377.29,13420.0,363.0709,363.446,362.9266,362.9362,13420.0
2021-02-05 15:50:00,377.38,379.82,377.28,379.49,67734.0,363.0228,365.3699,362.9266,365.0525,67734.0
2021-02-05 15:55:00,379.33,379.94,379.01,379.36,67697.0,364.8986,365.4854,364.5908,364.9274,67697.0
2021-02-08 09:30:00,381.89,382.0,377.93,380.5,33971.0,367.3612,367.467,363.5518,366.0241,33971.0
2021-02-08 09:35:00,380.49,381.62,379.8,380.16,26699.0,366.0145,367.1015,365.3507,365.697,26699.0
2021-02-08 09:40:00,380.2,380.22,377.1,378.34,12259.0,365.7355,365.7547,362.7534,363.9462,12259.0
2021-02-08 09:45:00,377.98,380.37,377.08,379.87,21761.0,363.5999,365.899,362.7342,365.418,21761.0
2021-02-08 09:50:00,379.99,380.94,379.64,379.96,35482.0,365.5335,366.4473,365.1968,365.5046,35482.0
2021-02-08 09:55:00,380.52,380.52,379.56,380.0,34954.0,366.0433,366.0433,365.1198,365.5431,34954.0
2021-02-08 10:00:00,380.0,381.27,379.65,380.0,16519.0,365.5431,366.7648,365.2064,365.5431,16519.0
2021-02-08 10:05:00,379.76,379.79,378.78,378.78,7056.0,365.3122,365.3411,364.3695,364.3695,7056.0
2021-02-08 10:10:00,379.23,380.0,378.85,379.07,7650.0,364.8024,365.5431,364.4368,364.6485,7650.0
2021-02-08 10:15:00,378.95,379.17,378.32,378.48,5337.0,364.533,364.7447,363.927,364.0809,5337.0
2021-02-08 10:20:00,378.04,379.14,378.04,379.13,13666.0,363.6577,364.7158,363.6577,364.7062,13666.0
2021-02-08 10:25:00,379.13,379.33,378.29,379.33,5412.0,364.7062,364.8986,363.8982,364.8986,5412.0
2021-02-08 10:30:00,379.44,380.0,379.3,379.53,7391.0,365.0044,365.5431,364.8697,365.091,7391.0
2021-02-08 10:35:00,379.66,380.0,379.37,380.0,3808.0,365.216,365.5431,364.9371,365.5431,3808.0
2021-02-08 10:40:00,380.0,380.0,379.3,379.31,3068.0,365.5431,365.5431,364.8697,364.8793,3068.0
2021-02-08 10:45:00,379.55,379.67,379.13,379.34,6725.0,365.1102,365.2257,364.7062,364.9082,6725.0
2021-02-08 10:50:00,379.46,379.67,379.2,379.48,7975.0,365.0236,365.2257,364.7735,365.0429,7975.0
2021-02-08 10:55:00,379.4,379.56,378.86,379.56,9212.0,364.9659,365.1198,364.4465,365.1198,9212.0
2021-02-08 11:00:00,379.74,380.0,379.52,379.66,3641.0,365.293,365.5431,365.0814,365.216,3641.0
2021-02-08 11:05:00,379.53,379.81,379.24,379.31,14631.0,365.091,365.3603,364.812,364.8793,14631.0
2021-02-08 11:10:00,379.33,379.33,378.84,379.29,2115.0,364.8986,364.8986,364.4272,364.8601,2115.0
2021-02-08 11:15:00,379.19,379.19,378.87,378.87,2749.0,364.7639,364.7639,364.4561,364.4561,2749.0
2021-02-08 11:20:00,379.03,380.0,379.02,379.89,4673.0,364.61,365.5431,364.6004,365.4373,4673.0
2021-02-08 11:25:00,379.78,380.31,379.59,380.27,3577.0,365.3315,365.8413,365.1487,365.8028,3577.0
2021-02-08 11:30:00,380.47,380.47,379.72,379.8,4069.0,365.9952,365.9952,365.2737,365.3507,4069.0
2021-02-08 11:35:00,380.0,380.0,379.51,379.52,3252.0,365.5431,365.5431,365.0717,365.0814,3252.0
2021-02-08 11:40:00,379.44,379.7,378.91,379.16,6105.0,365.0044,365.2545,364.4946,364.7351,6105.0
2021-02-08 11:45:00,379.26,379.44,379.15,379.24,3118.0,364.8312,365.0044,364.7254,364.812,3118.0
2021-02-08 11:50:00,379.36,379.36,378.0,378.21,9492.0,364.9274,364.9274,363.6192,363.8212,9492.0
2021-02-08 11:55:00,378.07,378.39,377.79,377.79,4400.0,363.6865,363.9943,363.4172,363.4172,4400.0
2021-02-08 12:00:00,377.65,377.84,377.48,377.7,4223.0,363.2825,363.4653,363.119,363.3306,4223.0
2021-02-08 12:05:00,377.58,377.64,377.02,377.36,29280.0,363.2152,363.2729,362.6765,363.0035,29280.0
2021-02-08 12:10:00,377.36,377.83,376.89,377.12,32974.0,363.0035,363.4557,362.5514,362.7727,32974.0
2021-02-08 12:15:00,377.27,377.31,376.75,376.87,8549.0,362.917,362.9554,362.4167,362.5322,8549.0
2021-02-08 12:20:00,376.89,376.95,375.18,376.08,27137.0,362.5514,362.6091,360.9065,361.7722,27137.0
2021-02-08 12:25:00,376.03,376.83,375.78,375.98,10494.0,361.7241,362.4937,361.4836,361.676,10494.0
2021-02-08 12:30:00,375.83,376.63,375.83,376.39,8233.0,361.5317,362.3013,361.5317,362.0704,8233.0
2021-02-08 12:35:00,376.37,376.37,375.84,375.91,3690.0,362.0512,362.0512,361.5414,361.6087,3690.0
2021-02-08 12:40:00,375.8,376.28,375.53,375.54,5322.0,361.5029,361.9646,361.2432,361.2528,5322.0
2021-02-08 12:45:00,375.78,375.98,375.42,375.54,6130.0,361.4836,361.676,361.1373,361.2528,6130.0
2021-02-08 12:50:00,375.66,375.69,374.85,375.08,10340.0,361.3682,361.3971,360.589,360.8103,10340.0
2021-02-08 12:55:00,375.25,375.36,374.8,375.04,4800.0,360.9738,361.0796,360.5409,360.7718,4800.0
2021-02-08 13:00:00,374.94,375.47,374.94,375.37,8701.0,360.6756,361.1854,360.6756,361.0892,8701.0
2021-02-08 13:05:00,375.24,375.36,374.64,375.13,26115.0,360.9642,361.0796,360.387,360.8584,26115.0
2021-02-08 13:10:00,375.05,375.51,375.05,375.34,11855.0,360.7814,361.2239,360.7814,361.0604,11855.0
2021-02-08 13:15:00,375.18,375.34,374.73,375.07,5037.0,360.9065,361.0604,360.4736,360.8007,5037.0
2021-02-08 13:20:00,375.2,375.71,375.0,375.27,5201.0,360.9257,361.4163,360.7333,360.993,5201.0
2021-02-08 13:25:00,375.38,375.6,375.22,375.37,5015.0,361.0989,361.3105,360.9449,361.0892,5015.0
2021-02-08 13:30:00,375.39,375.78,374.97,375.39,8272.0,361.1085,361.4836,360.7045,361.1085,8272.0
2021-02-08 13:35:00,375.54,375.94,375.52,375.83,5259.0,361.2528,361.6376,361.2335,361.5317,5259.0
2021-02-08 13:40:00,375.94,376.72,375.94,376.66,5875.0,361.6376,362.3879,361.6376,362.3302,5875.0
2021-02-08 13:45:00,376.82,376.96,376.33,376.58,3301.0,362.4841,362.6188,362.0127,362.2532,3301.0
2021-02-08 13:50:00,376.4,376.58,376.04,376.04,7090.0,362.0801,362.2532,361.7338,361.7338,7090.0
2021-02-08 13:55:00,376.0,376.24,375.81,376.18,5252.0,361.6953,361.9261,361.5125,361.8684,5252.0
2021-02-08 14:00:00,376.05,376.53,376.05,376.13,3635.0,361.7434,362.2051,361.7434,361.8203,3635.0
2021-02-08 14:05:00,376.02,376.57,375.97,376.46,5158.0,361.7145,362.2436,361.6664,362.1378,5158.0
2021-02-08 14:10:00,376.52,376.88,375.9,376.0,32130.0,362.1955,362.5418,361.5991,361.6953,32130.0
2021-02-08 14:15:00,376.06,376.06,375.62,375.77,4110.0,361.753,361.753,361.3297,361.474,4110.0
2021-02-08 14:20:00,375.77,376.37,375.55,376.22,6340.0,361.474,362.0512,361.2624,361.9069,6340.0
2021-02-08 14:25:00,376.22,376.22,375.68,375.89,7128.0,361.9069,361.9069,361.3874,361.5895,7128.0
2021-02-08 14:30:00,375.89,375.89,375.57,375.87,2602.0,361.5895,361.5895,361.2816,361.5702,2602.0
2021-02-08 14:35:00,375.89,376.75,375.88,376.68,11480.0,361.5895,362.4167,361.5798,362.3494,11480.0
2021-02-08 14:40:00,376.71,376.91,376.52,376.62,4680.0,362.3783,362.5707,362.1955,362.2917,4680.0
2021-02-08 14:45:00,376.63,377.02,376.61,376.93,11637.0,362.3013,362.6765,362.2821,362.5899,11637.0
2021-02-08 14:50:00,376.88,376.88,376.25,376.47,9258.0,362.5418,362.5418,361.9358,362.1474,9258.0
2021-02-08 14:55:00,376.4,377.28,376.37,377.28,9900.0,362.0801,362.9266,362.0512,362.9266,9900.0
2021-02-08 15:00:00,377.23,377.26,376.22,376.72,33312.0,362.8785,362.9073,361.9069,362.3879,33312.0
2021-02-08 15:05:00,376.7,376.95,376.37,376.6,20697.0,362.3686,362.6091,362.0512,362.2724,20697.0
2021-02-08 15:10:00,376.56,376.69,375.96,376.02,7410.0,362.234,362.359,361.6568,361.7145,7410.0
2021-02-08 15:15:00,375.91,376.64,375.91,376.46,6161.0,361.6087,362.3109,361.6087,362.1378,6161.0
2021-02-08 15:20:00,376.54,376.99,376.37,376.78,14893.0,362.2147,362.6476,362.0512,362.4456,14893.0
2021-02-08 15:25:00,376.85,377.27,376.81,377.15,15157.0,362.5129,362.917,362.4745,362.8015,15157.0
2021-02-08 15:30:00,377.22,377.34,376.78,376.78,12023.0,362.8689,362.9843,362.4456,362.4456,12023.0
2021-02-08 15:35:00,376.48,376.97,376.28,376.91,10297.0,362.157,362.6284,361.9646,362.5707,10297.0
2021-02-08 15:40:00,376.72,377.71,376.72,377.35,15274.0,362.3879,363.3402,362.3879,362.9939,15274.0
2021-02-08 15:45:00,377.27,377.35,376.7,377.11,16575.0,362.917,362.9939,362.3686,362.763,16575.0
2021-02-08 15:50:00,377.11,377.45,376.8,377.26,16151.0,362.763,363.0901,362.4648,362.9073,16151.0
2021-02-08 15:55:00,377.39,378.28,377.09,378.28,46986.0,363.0324,363.8885,362.7438,363.8885,46986.0
2021-02-09 09:30:00,378.78,381.5,377.0,380.35,21525.0,364.3695,366.986,362.6572,365.8798,21525.0
2021-02-09 09:35:00,379.81,380.21,378.0,378.03,11425.0,365.3603,365.7451,363.6192,363.648,11425.0
2021-02-09 09:40:00,377.36,380.03,377.36,380.03,6342.0,363.0035,365.572,363.0035,365.572,6342.0
2021-02-09 09:45:00,379.55,379.99,377.68,378.47,53761.0,365.1102,365.5335,363.3114,364.0713,53761.0
2021-02-09 09:50:00,378.38,379.48,378.08,378.59,12206.0,363.9847,365.0429,363.6961,364.1867,12206.0
2021-02-09 09:55:00,378.73,380.31,378.01,378.01,14414.0,364.3214,365.8413,363.6288,363.6288,14414.0
2021-02-09 10:00:00,377.95,379.73,377.95,379.48,6357.0,363.5711,365.2834,363.5711,365.0429,6357.0
2021-02-09 10:05:00,379.19,381.05,379.19,381.05,19106.0,364.7639,366.5531,364.7639,366.5531,19106.0
2021-02-09 10:10:00,381.02,381.99,380.53,381.05,88769.0,366.5243,367.4574,366.0529,366.5531,88769.0
2021-02-09 10:15:00,380.94,382.76,380.27,381.2,60372.0,366.4473,368.1981,365.8028,366.6974,60372.0
2021-02-09 10:20:00,381.62,382.65,380.94,382.63,59608.0,367.1015,368.0923,366.4473,368.073,59608.0
2021-02-09 10:25:00,382.46,382.78,381.79,382.3,31345.0,367.9095,368.2173,367.265,367.7556,31345.0
2021-02-09 10:30:00,382.12,383.15,381.9,383.15,34521.0,367.5824,368.5733,367.3708,368.5733,34521.0
2021-02-09 10:35:00,383.37,383.63,382.63,383.45,48364.0,368.7849,369.035,368.073,368.8618,48364.0
2021-02-09 10:40:00,383.46,383.46,382.52,382.67,19634.0,368.8715,368.8715,367.9672,368.1115,19634.0
2021-02-09 10:45:00,382.77,383.31,382.5,382.83,14719.0,368.2077,368.7272,367.948,368.2654,14719.0
2021-02-09 10:50:00,382.84,384.58,382.79,384.41,39663.0,368.275,369.9489,368.227,369.7853,39663.0
2021-02-09 10:55:00,384.15,384.15,382.29,382.64,25539.0,369.5352,369.5352,367.746,368.0827,25539.0
2021-02-09 11:00:00,382.78,382.78,381.93,382.39,2548.0,368.2173,368.2173,367.3997,367.8422,2548.0
2021-02-09 11:05:00,382.5,383.22,382.16,383.02,10987.0,367.948,368.6406,367.6209,368.4482,10987.0
2021-02-09 11:10:00,383.02,384.26,382.38,383.74,12924.0,368.4482,369.641,367.8325,369.1408,12924.0
2021-02-09 11:15:00,383.76,384.2,382.57,382.74,3776.0,369.16,369.5833,368.0153,368.1789,3776.0
2021-02-09 11:20:00,382.66,383.46,382.3,383.34,5302.0,368.1019,368.8715,367.7556,368.756,5302.0
2021-02-09 11:25:00,383.34,383.93,383.34,383.68,2752.0,368.756,369.3236,368.756,369.0831,2752.0
2021-02-09 11:30:00,383.8,384.07,383.3,383.3,4202.0,369.1985,369.4583,368.7175,368.7175,4202.0
2021-02-09 11:35:00,383.43,383.86,382.91,382.91,5485.0,368.8426,369.2562,368.3424,368.3424,5485.0
2021-02-09 11:40:00,382.98,383.4,382.98,383.36,300.0,368.4097,368.8137,368.4097,368.7753,300.0
2021-02-09 11:45:00,383.43,383.43,382.8,383.13,2794.0,368.8426,368.8426,368.2366,368.554,2794.0
2021-02-09 11:50:00,382.95,382.95,382.18,382.68,2142.0,368.3809,368.3809,367.6402,368.1211,2142.0
2021-02-09 11:55:00,382.83,383.19,382.28,382.28,6231.0,368.2654,368.6117,367.7364,367.7364,6231.0
2021-02-09 12:00:00,382.62,382.86,382.43,382.71,2769.0,368.0634,368.2943,367.8806,368.15,2769.0
2021-02-09 12:05:00,382.71,382.94,382.06,382.94,10619.0,368.15,368.3712,367.5247,368.3712,10619.0
2021-02-09 12:10:00,382.69,383.27,382.42,383.27,4073.0,368.1308,368.6887,367.871,368.6887,4073.0
2021-02-09 12:15:00,383.1,383.27,382.85,382.85,2877.0,368.5252,368.6887,368.2847,368.2847,2877.0
2021-02-09 12:20:00,383.0,383.21,382.95,382.95,1949.0,368.429,368.631,368.3809,368.3809,1949.0
2021-02-09 12:25:00,382.97,382.97,382.55,382.63,1500.0,368.4001,368.4001,367.9961,368.073,1500.0
2021-02-09 12:30:00,382.8,382.83,382.66,382.66,900.0,368.2366,368.2654,368.1019,368.1019,900.0
2021-02-09 12:35:00,382.85,383.26,382.64,383.1,7179.0,368.2847,368.6791,368.0827,368.5252,7179.0
2021-02-09 12:40:00,383.13,383.17,382.68,383.01,11726.0,368.554,368.5925,368.1211,368.4386,11726.0
2021-02-09 12:45:00,383.01,383.46,382.62,382.83,10906.0,368.4386,368.8715,368.0634,368.2654,10906.0
2021-02-09 12:50:00,382.58,382.91,382.28,382.37,4720.0,368.0249,368.3424,367.7364,367.8229,4720.0
2021-02-09 12:55:00,382.33,383.1,382.33,382.86,5477.0,367.7845,368.5252,367.7845,368.2943,5477.0
2021-02-09 13:00:00,382.89,382.96,382.44,382.59,11481.0,368.3231,368.3905,367.8903,368.0346,11481.0
2021-02-09 13:05:00,382.78,382.78,382.14,382.15,3860.0,368.2173,368.2173,367.6017,367.6113,3860.0
2021-02-09 13:10:00,382.17,382.44,382.08,382.27,1542.0,367.6305,367.8903,367.544,367.7267,1542.0
2021-02-09 13:15:00,382.44,383.84,382.43,383.81,19080.0,367.8903,369.237,367.8806,369.2081,19080.0
2021-02-09 13:20:00,384.0,384.15,383.45,384.14,6450.0,369.3909,369.5352,368.8618,369.5256,6450.0
2021-02-09 13:25:00,384.08,384.29,383.28,383.41,49768.0,369.4679,369.6699,368.6983,368.8234,49768.0
2021-02-09 13:30:00,383.34,384.57,383.03,384.3,32107.0,368.756,369.9392,368.4578,369.6795,32107.0
2021-02-09 13:35:00,384.34,384.85,383.34,383.65,21127.0,369.718,370.2086,368.756,369.0542,21127.0
2021-02-09 13:40:00,383.58,383.78,383.33,383.47,15236.0,368.9869,369.1793,368.7464,368.8811,15236.0
2021-02-09 13:45:00,383.45,383.76,383.34,383.45,35413.0,368.8618,369.16,368.756,368.8618,35413.0
2021-02-09 13:50:00,383.46,383.6,383.43,383.54,5301.0,368.8715,369.0061,368.8426,368.9484,5301.0
2021-02-09 13:55:00,383.54,384.43,383.48,384.04,16480.0,368.9484,369.8046,368.8907,369.4294,16480.0
2021-02-09 14:00:00,384.09,384.67,383.98,384.08,8718.0,369.4775,370.0354,369.3717,369.4679,8718.0
2021-02-09 14:05:00,384.0,384.17,383.49,383.75,42937.0,369.3909,369.5545,368.9003,369.1504,42937.0
2021-02-09 14:10:00,383.73,384.87,383.65,384.3,31684.0,369.1312,370.2278,369.0542,369.6795,31684.0
2021-02-09 14:15:00,384.3,384.35,383.64,383.98,11706.0,369.6795,369.7276,369.0446,369.3717,11706.0
2021-02-09 14:20:00,384.0,384.57,383.84,384.08,5771.0,369.3909,369.9392,369.237,369.4679,5771.0
2021-02-09 14:25:00,384.19,384.33,383.98,384.09,23021.0,369.5737,369.7084,369.3717,369.4775,23021.0
2021-02-09 14:30:00,383.98,384.01,383.94,384.0,500.0,369.3717,369.4005,369.3332,369.3909,500.0
2021-02-09 14:35:00,384.03,384.15,383.9,383.9,4675.0,369.4198,369.5352,369.2947,369.2947,4675.0
2021-02-09 14:40:00,383.97,383.97,383.53,383.67,8333.0,369.3621,369.3621,368.9388,369.0735,8333.0
2021-02-09 14:45:00,383.68,384.25,383.68,383.78,12015.0,369.0831,369.6314,369.0831,369.1793,12015.0
2021-02-09 14:50:00,383.77,384.19,383.77,384.05,7492.0,369.1697,369.5737,369.1697,369.439,7492.0
2021-02-09 14:55:00,383.87,383.99,383.24,383.46,12138.0,369.2659,369.3813,368.6598,368.8715,12138.0
2021-02-09 15:00:00,383.32,383.51,383.15,383.15,1600.0,368.7368,368.9196,368.5733,368.5733,1600.0
2021-02-09 15:05:00,383.27,383.35,383.0,383.27,3059.0,368.6887,368.7656,368.429,368.6887,3059.0
2021-02-09 15:10:00,383.15,383.36,383.06,383.06,3522.0,368.5733,368.7753,368.4867,368.4867,3522.0
2021-02-09 15:15:00,383.06,383.07,382.33,382.33,5976.0,368.4867,368.4963,367.7845,367.7845,5976.0
2021-02-09 15:20:00,382.4,382.86,382.4,382.85,2456.0,367.8518,368.2943,367.8518,368.2847,2456.0
2021-02-09 15:25:00,382.76,383.19,382.58,382.64,4908.0,368.1981,368.6117,368.0249,368.0827,4908.0
2021-02-09 15:30:00,382.84,382.89,382.47,382.75,4285.0,368.275,368.3231,367.9191,368.1885,4285.0
2021-02-09 15:35:00,382.66,383.73,382.66,383.51,4545.0,368.1019,369.1312,368.1019,368.9196,4545.0
2021-02-09 15:40:00,383.47,383.47,382.57,382.78,13594.0,368.8811,368.8811,368.0153,368.2173,13594.0
2021-02-09 15:45:00,382.53,382.74,382.15,382.19,7881.0,367.9768,368.1789,367.6113,367.6498,7881.0
2021-02-09 15:50:00,382.29,382.77,382.08,382.23,11036.0,367.746,368.2077,367.544,367.6883,11036.0
2021-02-09 15:55:00,382.19,382.6,381.73,382.59,30227.0,367.6498,368.0442,367.2073,368.0346,30227.0
2021-02-10 09:30:00,384.89,385.56,383.0,383.62,15586.0,370.2471,370.8916,368.429,369.0254,15586.0
2021-02-10 09:35:00,383.75,384.08,382.78,383.08,29021.0,369.1504,369.4679,368.2173,368.5059,29021.0
2021-02-10 09:40:00,383.08,383.54,382.69,383.0,25909.0,368.5059,368.9484,368.1308,368.429,25909.0
2021-02-10 09:45:00,382.91,383.02,381.55,382.08,5037.0,368.3424,368.4482,367.0341,367.544,5037.0
2021-02-10 09:50:00,381.81,383.77,381.8,383.25,11341.0,367.2842,369.1697,367.2746,368.6695,11341.0
2021-02-10 09:55:00,383.37,383.79,382.97,383.3,27127.0,368.7849,369.1889,368.4001,368.7175,27127.0
2021-02-10 10:00:00,383.38,384.39,383.02,383.16,31001.0,368.7945,369.7661,368.4482,368.5829,31001.0
2021-02-10 10:05:00,382.92,383.43,382.48,383.17,2794.0,368.352,368.8426,367.9287,368.5925,2794.0
2021-02-10 10:10:00,382.91,383.2,382.22,382.28,7347.0,368.3424,368.6214,367.6786,367.7364,7347.0
2021-02-10 10:15:00,382.11,382.59,381.47,381.64,27472.0,367.5728,368.0346,366.9572,367.1207,27472.0
2021-02-10 10:20:00,381.02,381.27,379.68,380.22,9084.0,366.5243,366.7648,365.2353,365.7547,9084.0
2021-02-10 10:25:00,380.72,381.0,379.45,379.45,4515.0,366.2357,366.5051,365.014,365.014,4515.0
2021-02-10 10:30:00,379.48,379.93,378.66,378.9,10119.0,365.0429,365.4758,364.2541,364.4849,10119.0
2021-02-10 10:35:00,379.23,380.42,379.03,380.0,3473.0,364.8024,365.9471,364.61,365.5431,3473.0
2021-02-10 10:40:00,380.11,380.11,378.69,378.69,4609.0,365.6489,365.6489,364.2829,364.2829,4609.0
2021-02-10 10:45:00,378.72,379.18,377.74,379.18,10320.0,364.3118,364.7543,363.3691,364.7543,10320.0
2021-02-10 10:50:00,379.1,379.5,378.69,378.9,3407.0,364.6773,365.0621,364.2829,364.4849,3407.0
2021-02-10 10:55:00,378.76,379.68,378.69,379.68,4400.0,364.3503,365.2353,364.2829,365.2353,4400.0
2021-02-10 11:00:00,379.98,380.99,379.69,379.69,7490.0,365.5239,366.4954,365.2449,365.2449,7490.0
2021-02-10 11:05:00,379.66,381.29,379.33,381.29,10080.0,365.216,366.784,364.8986,366.784,10080.0
2021-02-10 11:10:00,381.04,382.0,380.17,381.84,61786.0,366.5435,367.467,365.7066,367.3131,61786.0
2021-02-10 11:15:00,381.98,382.67,381.41,382.05,23385.0,367.4478,368.1115,366.8995,367.5151,23385.0
2021-02-10 11:20:00,381.94,382.05,380.9,380.9,11970.0,367.4093,367.5151,366.4089,366.4089,11970.0
2021-02-10 11:25:00,381.15,381.35,380.0,380.0,4926.0,366.6493,366.8417,365.5431,365.5431,4926.0
2021-02-10 11:30:00,380.0,380.57,380.0,380.15,5426.0,365.5431,366.0914,365.5431,365.6874,5426.0
2021-02-10 11:35:00,380.35,380.37,379.78,380.07,2299.0,365.8798,365.899,365.3315,365.6104,2299.0
2021-02-10 11:40:00,379.94,380.55,379.73,380.33,9664.0,365.4854,366.0722,365.2834,365.8605,9664.0
2021-02-10 11:45:00,380.2,380.53,380.11,380.15,3750.0,365.7355,366.0529,365.6489,365.6874,3750.0
2021-02-10 11:50:00,380.13,380.45,379.9,379.9,2299.0,365.6681,365.976,365.4469,365.4469,2299.0
2021-02-10 11:55:00,379.97,380.28,379.77,379.97,5070.0,365.5142,365.8124,365.3218,365.5142,5070.0
2021-02-10 12:00:00,379.86,379.92,378.28,378.28,2630.0,365.4084,365.4661,363.8885,363.8885,2630.0
2021-02-10 12:05:00,378.52,379.2,378.51,379.12,4578.0,364.1194,364.7735,364.1098,364.6966,4578.0
2021-02-10 12:10:00,379.0,379.13,378.52,379.12,1400.0,364.5811,364.7062,364.1194,364.6966,1400.0
2021-02-10 12:15:00,379.16,379.6,378.57,378.57,3598.0,364.7351,365.1583,364.1675,364.1675,3598.0
2021-02-10 12:20:00,378.48,378.52,377.47,377.85,5289.0,364.0809,364.1194,363.1093,363.4749,5289.0
2021-02-10 12:25:00,377.89,378.73,377.82,378.63,6547.0,363.5134,364.3214,363.446,364.2252,6547.0
2021-02-10 12:30:00,378.48,378.48,377.6,377.95,5798.0,364.0809,364.0809,363.2344,363.5711,5798.0
2021-02-10 12:35:00,377.74,378.14,377.0,377.72,36876.0,363.3691,363.7539,362.6572,363.3498,36876.0
2021-02-10 12:40:00,377.66,378.01,377.08,377.41,34549.0,363.2921,363.6288,362.7342,363.0516,34549.0
2021-02-10 12:45:00,377.69,378.02,377.08,377.49,11261.0,363.321,363.6384,362.7342,363.1286,11261.0
2021-02-10 12:50:00,377.49,378.52,377.48,378.18,7100.0,363.1286,364.1194,363.119,363.7923,7100.0
2021-02-10 12:55:00,378.06,378.2,378.0,378.02,2759.0,363.6769,363.8116,363.6192,363.6384,2759.0
2021-02-10 13:00:00,378.12,378.17,378.0,378.1,1573.0,363.7346,363.7827,363.6192,363.7154,1573.0
2021-02-10 13:05:00,378.36,378.36,377.69,377.92,5985.0,363.9655,363.9655,363.321,363.5422,5985.0
2021-02-10 13:10:00,377.89,378.14,377.88,378.13,3030.0,363.5134,363.7539,363.5037,363.7442,3030.0
2021-02-10 13:15:00,377.96,378.46,377.7,378.09,6585.0,363.5807,364.0617,363.3306,363.7058,6585.0
2021-02-10 13:20:00,378.15,378.25,377.79,377.92,4900.0,363.7635,363.8597,363.4172,363.5422,4900.0
2021-02-10 13:25:00,378.08,378.38,377.65,377.94,24323.0,363.6961,363.9847,363.2825,363.5615,24323.0
2021-02-10 13:30:00,378.09,378.2,377.66,377.67,11725.0,363.7058,363.8116,363.2921,363.3017,11725.0
2021-02-10 13:35:00,377.67,378.24,377.61,378.24,7078.0,363.3017,363.8501,363.244,363.8501,7078.0
2021-02-10 13:40:00,378.19,378.19,377.6,377.78,8713.0,363.802,363.802,363.2344,363.4076,8713.0
2021-02-10 13:45:00,377.78,377.86,377.41,377.47,13690.0,363.4076,363.4845,363.0516,363.1093,13690.0
2021-02-10 13:50:00,377.38,377.86,377.25,377.81,4953.0,363.0228,363.4845,362.8977,363.4364,4953.0
2021-02-10 13:55:00,377.81,378.26,377.5,378.04,18601.0,363.4364,363.8693,363.1382,363.6577,18601.0
2021-02-10 14:00:00,378.11,378.17,377.5,377.8,7777.0,363.725,363.7827,363.1382,363.4268,7777.0
2021-02-10 14:05:00,377.81,378.51,377.75,378.12,11046.0,363.4364,364.1098,363.3787,363.7346,11046.0
2021-02-10 14:10:00,378.13,378.22,377.68,377.85,24033.0,363.7442,363.8308,363.3114,363.4749,24033.0
2021-02-10 14:15:00,377.84,377.86,377.46,377.56,10211.0,363.4653,363.4845,363.0997,363.1959,10211.0
2021-02-10 14:20:00,377.51,378.04,377.5,378.0,5976.0,363.1478,363.6577,363.1382,363.6192,5976.0
2021-02-10 14:25:00,377.98,378.12,377.5,377.94,14485.0,363.5999,363.7346,363.1382,363.5615,14485.0
2021-02-10 14:30:00,378.0,378.69,377.76,378.69,28805.0,363.6192,364.2829,363.3883,364.2829,28805.0
2021-02-10 14:35:00,378.69,378.69,377.91,378.0,11737.0,364.2829,364.2829,363.5326,363.6192,11737.0
2021-02-10 14:40:00,378.03,378.24,377.83,377.83,16402.0,363.648,363.8501,363.4557,363.4557,16402.0
2021-02-10 14:45:00,377.87,378.05,377.83,377.95,8806.0,363.4941,363.6673,363.4557,363.5711,8806.0
2021-02-10 14:50:00,377.96,378.26,377.9,377.92,31603.0,363.5807,363.8693,363.523,363.5422,31603.0
2021-02-10 14:55:00,377.99,378.08,377.83,378.08,12175.0,363.6096,363.6961,363.4557,363.6961,12175.0
2021-02-10 15:00:00,378.16,378.88,378.04,378.57,37032.0,363.7731,364.4657,363.6577,364.1675,37032.0
2021-02-10 15:05:00,378.46,378.6,378.31,378.56,7440.0,364.0617,364.1964,363.9174,364.1579,7440.0
2021-02-10 15:10:00,378.56,378.59,378.22,378.49,13641.0,364.1579,364.1867,363.8308,364.0905,13641.0
2021-02-10 15:15:00,378.59,378.73,378.2,378.39,6567.0,364.1867,364.3214,363.8116,363.9943,6567.0
2021-02-10 15:20:00,378.4,378.51,378.19,378.28,8223.0,364.004,364.1098,363.802,363.8885,8223.0
2021-02-10 15:25:00,378.3,378.32,377.39,377.63,14715.0,363.9078,363.927,363.0324,363.2633,14715.0
2021-02-10 15:30:00,377.77,378.39,377.72,378.22,21676.0,363.3979,363.9943,363.3498,363.8308,21676.0
2021-02-10 15:35:00,378.15,378.19,377.75,377.81,15119.0,363.7635,363.802,363.3787,363.4364,15119.0
2021-02-10 15:40:00,377.93,378.5,377.85,377.96,27077.0,363.5518,364.1002,363.4749,363.5807,27077.0
2021-02-10 15:45:00,377.9,378.3,377.74,377.77,25792.0,363.523,363.9078,363.3691,363.3979,25792.0
2021-02-10 15:50:00,377.97,378.85,377.86,378.46,38845.0,363.5903,364.4368,363.4845,364.0617,38845.0
2021-02-10 15:55:00,378.46,378.46,376.76,378.02,72804.0,364.0617,364.0617,362.4264,363.6384,72804.0
2021-02-11 09:30:00,379.48,380.78,375.01,379.28,102494.0,365.0429,366.2934,360.7429,364.8505,102494.0
2021-02-11 09:35:00,378.96,381.78,378.61,380.09,50232.0,364.5427,367.2554,364.206,365.6297,50232.0
2021-02-11 09:40:00,380.32,382.94,380.12,381.86,40428.0,365.8509,368.3712,365.6585,367.3323,40428.0
2021-02-11 09:45:00,381.86,383.38,381.42,382.16,18046.0,367.3323,368.7945,366.9091,367.6209,18046.0
2021-02-11 09:50:00,381.98,382.8,381.82,381.92,11262.0,367.4478,368.2366,367.2939,367.3901,11262.0
2021-02-11 09:55:00,381.73,382.53,380.97,380.97,6193.0,367.2073,367.9768,366.4762,366.4762,6193.0
2021-02-11 10:00:00,380.99,382.0,380.98,381.66,7317.0,366.4954,367.467,366.4858,367.1399,7317.0
2021-02-11 10:05:00,381.46,382.63,381.27,381.56,27140.0,366.9476,368.073,366.7648,367.0437,27140.0
2021-02-11 10:10:00,381.83,382.1,380.68,381.27,39946.0,367.3035,367.5632,366.1972,366.7648,39946.0
2021-02-11 10:15:00,381.61,382.68,381.58,381.91,17574.0,367.0918,368.1211,367.063,367.3804,17574.0
2021-02-11 10:20:00,382.06,382.64,381.43,382.13,29115.0,367.5247,368.0827,366.9187,367.5921,29115.0
2021-02-11 10:25:00,382.12,383.92,382.09,382.48,11888.0,367.5824,369.314,367.5536,367.9287,11888.0
2021-02-11 10:30:00,382.89,383.0,382.26,382.89,3752.0,368.3231,368.429,367.7171,368.3231,3752.0
2021-02-11 10:35:00,382.96,383.7,382.3,382.31,11021.0,368.3905,369.1023,367.7556,367.7652,11021.0
2021-02-11 10:40:00,382.19,382.32,381.81,382.0,5181.0,367.6498,367.7748,367.2842,367.467,5181.0
2021-02-11 10:45:00,381.82,381.96,381.26,381.26,2396.0,367.2939,367.4285,366.7552,366.7552,2396.0
2021-02-11 10:50:00,381.44,381.8,381.28,381.68,2769.0,366.9283,367.2746,366.7744,367.1592,2769.0
2021-02-11 10:55:00,381.49,381.99,381.18,381.36,5797.0,366.9764,367.4574,366.6782,366.8514,5797.0
2021-02-11 11:00:00,381.36,381.92,381.24,381.29,3300.0,366.8514,367.3901,366.7359,366.784,3300.0
2021-02-11 11:05:00,381.11,381.57,381.11,381.34,3300.0,366.6109,367.0534,366.6109,366.8321,3300.0
2021-02-11 11:10:00,381.49,381.76,381.15,381.43,17845.0,366.9764,367.2361,366.6493,366.9187,17845.0
2021-02-11 11:15:00,381.44,381.44,380.19,380.76,5876.0,366.9283,366.9283,365.7259,366.2742,5876.0
2021-02-11 11:20:00,380.87,381.02,379.51,379.54,34560.0,366.38,366.5243,365.0717,365.1006,34560.0
2021-02-11 11:25:00,379.57,380.8,379.57,379.95,2605.0,365.1295,366.3127,365.1295,365.495,2605.0
2021-02-11 11:30:00,380.32,380.78,379.96,380.42,2016.0,365.8509,366.2934,365.5046,365.9471,2016.0
2021-02-11 11:35:00,380.64,380.87,380.6,380.71,1300.0,366.1587,366.38,366.1203,366.2261,1300.0
2021-02-11 11:40:00,380.6,380.6,379.96,380.42,3209.0,366.1203,366.1203,365.5046,365.9471,3209.0
2021-02-11 11:45:00,380.36,380.42,379.81,379.99,2970.0,365.8894,365.9471,365.3603,365.5335,2970.0
2021-02-11 11:50:00,380.02,380.18,379.71,379.72,2317.0,365.5623,365.7162,365.2641,365.2737,2317.0
2021-02-11 11:55:00,379.85,381.21,379.56,381.08,29293.0,365.3988,366.7071,365.1198,366.582,29293.0
2021-02-11 12:00:00,380.9,381.33,380.75,380.9,3856.0,366.4089,366.8225,366.2646,366.4089,3856.0
2021-02-11 12:05:00,380.92,380.92,379.87,380.31,32186.0,366.4281,366.4281,365.418,365.8413,32186.0
2021-02-11 12:10:00,380.66,380.7,380.25,380.56,2263.0,366.178,366.2165,365.7836,366.0818,2263.0
2021-02-11 12:15:00,380.55,380.55,379.96,380.12,3197.0,366.0722,366.0722,365.5046,365.6585,3197.0
2021-02-11 12:20:00,379.98,380.68,379.89,380.56,6392.0,365.5239,366.1972,365.4373,366.0818,6392.0
2021-02-11 12:25:00,380.56,381.46,380.31,381.08,4600.0,366.0818,366.9476,365.8413,366.582,4600.0
2021-02-11 12:30:00,380.9,381.08,380.66,381.08,2199.0,366.4089,366.582,366.178,366.582,2199.0
2021-02-11 12:35:00,381.1,381.24,380.93,381.04,6236.0,366.6012,366.7359,366.4377,366.5435,6236.0
2021-02-11 12:40:00,381.04,381.34,380.75,381.06,5923.0,366.5435,366.8321,366.2646,366.5628,5923.0
2021-02-11 12:45:00,381.06,381.5,380.29,381.05,19141.0,366.5628,366.986,365.8221,366.5531,19141.0
2021-02-11 12:50:00,381.2,381.21,380.77,380.84,7638.0,366.6974,366.7071,366.2838,366.3511,7638.0
2021-02-11 12:55:00,380.96,381.11,380.78,380.94,7395.0,366.4666,366.6109,366.2934,366.4473,7395.0
2021-02-11 13:00:00,381.09,381.09,380.2,380.34,6682.0,366.5916,366.5916,365.7355,365.8702,6682.0
2021-02-11 13:05:00,380.37,381.02,380.36,380.87,4886.0,365.899,366.5243,365.8894,366.38,4886.0
2021-02-11 13:10:00,380.77,381.02,380.57,380.73,20746.0,366.2838,366.5243,366.0914,366.2453,20746.0
2021-02-11 13:15:00,380.67,380.8,380.61,380.61,3718.0,366.1876,366.3127,366.1299,366.1299,3718.0
2021-02-11 13:20:00,380.78,380.8,380.64,380.66,10818.0,366.2934,366.3127,366.1587,366.178,10818.0
2021-02-11 13:25:00,380.61,380.62,379.87,379.87,2300.0,366.1299,366.1395,365.418,365.418,2300.0
2021-02-11 13:30:00,379.89,380.19,379.82,380.02,5396.0,365.4373,365.7259,365.3699,365.5623,5396.0
2021-02-11 13:35:00,380.02,380.16,379.85,379.94,2620.0,365.5623,365.697,365.3988,365.4854,2620.0
2021-02-11 13:40:00,379.97,380.11,379.49,379.63,6831.0,365.5142,365.6489,365.0525,365.1872,6831.0
2021-02-11 13:45:00,379.82,379.92,378.57,378.73,12593.0,365.3699,365.4661,364.1675,364.3214,12593.0
2021-02-11 13:50:00,378.77,378.78,377.97,378.18,8576.0,364.3599,364.3695,363.5903,363.7923,8576.0
2021-02-11 13:55:00,378.12,378.25,378.1,378.11,4753.0,363.7346,363.8597,363.7154,363.725,4753.0
2021-02-11 14:00:00,378.11,378.2,377.58,377.66,9824.0,363.725,363.8116,363.2152,363.2921,9824.0
2021-02-11 14:05:00,377.66,377.83,377.43,377.54,5214.0,363.2921,363.4557,363.0709,363.1767,5214.0
2021-02-11 14:10:00,377.42,377.89,377.3,377.58,4975.0,363.0613,363.5134,362.9458,363.2152,4975.0
2021-02-11 14:15:00,377.73,378.4,377.62,378.35,8444.0,363.3595,364.004,363.2536,363.9559,8444.0
2021-02-11 14:20:00,378.26,378.76,378.26,378.38,5094.0,363.8693,364.3503,363.8693,363.9847,5094.0
2021-02-11 14:25:00,378.38,378.49,378.28,378.37,6453.0,363.9847,364.0905,363.8885,363.9751,6453.0
2021-02-11 14:30:00,378.3,379.81,378.28,379.66,8414.0,363.9078,365.3603,363.8885,365.216,8414.0
2021-02-11 14:35:00,379.5,379.92,379.26,379.83,6836.0,365.0621,365.4661,364.8312,365.3796,6836.0
2021-02-11 14:40:00,379.82,380.25,379.36,379.83,4826.0,365.3699,365.7836,364.9274,365.3796,4826.0
2021-02-11 14:45:00,379.72,380.22,379.71,380.07,12727.0,365.2737,365.7547,365.2641,365.6104,12727.0
2021-02-11 14:50:00,380.3,380.72,380.08,380.53,18854.0,365.8317,366.2357,365.6201,366.0529,18854.0
2021-02-11 14:55:00,380.53,381.17,380.49,381.08,15181.0,366.0529,366.6686,366.0145,366.582,15181.0
2021-02-11 15:00:00,380.97,381.32,380.94,381.0,25344.0,366.4762,366.8129,366.4473,366.5051,25344.0
2021-02-11 15:05:00,380.97,381.23,380.85,381.07,28740.0,366.4762,366.7263,366.3608,366.5724,28740.0
2021-02-11 15:10:00,381.09,381.25,380.88,381.09,30536.0,366.5916,366.7455,366.3896,366.5916,30536.0
2021-02-11 15:15:00,381.09,381.98,381.01,381.49,30113.0,366.5916,367.4478,366.5147,366.9764,30113.0
2021-02-11 15:20:00,381.54,381.54,380.97,381.1,8235.0,367.0245,367.0245,366.4762,366.6012,8235.0
2021-02-11 15:25:00,381.05,381.2,380.89,381.02,12863.0,366.5531,366.6974,366.3992,366.5243,12863.0
2021-02-11 15:30:00,381.0,381.38,380.94,381.38,13172.0,366.5051,366.8706,366.4473,366.8706,13172.0
2021-02-11 15:35:00,381.36,381.5,380.86,380.94,39451.0,366.8514,366.986,366.3704,366.4473,39451.0
2021-02-11 15:40:00,380.95,381.32,379.91,379.92,16579.0,366.457,366.8129,365.4565,365.4661,16579.0
2021-02-11 15:45:00,379.81,380.87,379.79,380.65,23160.0,365.3603,366.38,365.3411,366.1684,23160.0
2021-02-11 15:50:00,380.51,380.53,379.69,380.0,26215.0,366.0337,366.0529,365.2449,365.5431,26215.0
2021-02-11 15:55:00,380.03,381.48,379.42,381.2,91964.0,365.572,366.9668,364.9852,366.6974,91964.0
2021-02-12 09:30:00,380.14,380.64,379.38,380.45,11748.0,365.6778,366.1587,364.9467,365.976,11748.0
2021-02-12 09:35:00,380.04,381.43,379.58,380.94,7175.0,365.5816,366.9187,365.1391,366.4473,7175.0
2021-02-12 09:40:00,380.45,380.78,379.4,379.94,9201.0,365.976,366.2934,364.9659,365.4854,9201.0
2021-02-12 09:45:00,380.0,380.14,379.13,379.56,13254.0,365.5431,365.6778,364.7062,365.1198,13254.0
2021-02-12 09:50:00,379.55,379.63,378.89,379.47,5698.0,365.1102,365.1872,364.4753,365.0333,5698.0
2021-02-12 09:55:00,379.52,379.52,377.73,377.73,5858.0,365.0814,365.0814,363.3595,363.3595,5858.0
2021-02-12 10:00:00,377.94,378.41,377.94,378.31,2029.0,363.5615,364.0136,363.5615,363.9174,2029.0
2021-02-12 10:05:00,378.02,379.46,378.02,378.97,6628.0,363.6384,365.0236,363.6384,364.5523,6628.0
2021-02-12 10:10:00,379.02,379.08,378.25,378.65,7085.0,364.6004,364.6581,363.8597,364.2445,7085.0
2021-02-12 10:15:00,378.9,379.08,378.13,378.13,7760.0,364.4849,364.6581,363.7442,363.7442,7760.0
2021-02-12 10:20:00,378.13,378.62,378.1,378.46,6488.0,363.7442,364.2156,363.7154,364.0617,6488.0
2021-02-12 10:25:00,378.29,378.56,377.28,377.45,17314.0,363.8982,364.1579,362.9266,363.0901,17314.0
2021-02-12 10:30:00,377.65,378.95,377.65,378.95,12122.0,363.2825,364.533,363.2825,364.533,12122.0
2021-02-12 10:35:00,378.98,380.25,378.94,380.05,24395.0,364.5619,365.7836,364.5234,365.5912,24395.0
2021-02-12 10:40:00,379.98,380.04,378.87,379.46,4763.0,365.5239,365.5816,364.4561,365.0236,4763.0
2021-02-12 10:45:00,379.67,379.85,379.56,379.7,16135.0,365.2257,365.3988,365.1198,365.2545,16135.0
2021-02-12 10:50:00,379.57,379.83,379.04,379.04,4062.0,365.1295,365.3796,364.6196,364.6196,4062.0
2021-02-12 10:55:00,378.94,379.04,378.38,379.03,19273.0,364.5234,364.6196,363.9847,364.61,19273.0
2021-02-12 11:00:00,379.08,379.48,378.93,379.48,4485.0,364.6581,365.0429,364.5138,365.0429,4485.0
2021-02-12 11:05:00,379.21,379.39,378.98,379.37,2910.0,364.7832,364.9563,364.5619,364.9371,2910.0
2021-02-12 11:10:00,379.34,379.34,379.22,379.22,1446.0,364.9082,364.9082,364.7928,364.7928,1446.0
2021-02-12 11:15:00,379.29,379.76,379.16,379.43,6193.0,364.8601,365.3122,364.7351,364.9948,6193.0
2021-02-12 11:20:00,379.33,379.43,378.82,378.96,4004.0,364.8986,364.9948,364.408,364.5427,4004.0
2021-02-12 11:25:00,378.97,379.33,378.6,379.21,9447.0,364.5523,364.8986,364.1964,364.7832,9447.0
2021-02-12 11:30:00,378.92,379.99,378.54,379.99,25096.0,364.5042,365.5335,364.1386,365.5335,25096.0
2021-02-12 11:35:00,380.0,380.01,379.65,379.81,8059.0,365.5431,365.5527,365.2064,365.3603,8059.0
2021-02-12 11:40:00,379.72,380.5,379.54,380.34,8650.0,365.2737,366.0241,365.1006,365.8702,8650.0
2021-02-12 11:45:00,380.38,380.57,379.97,380.0,2147.0,365.9086,366.0914,365.5142,365.5431,2147.0
2021-02-12 11:50:00,380.08,380.13,379.65,379.65,3610.0,365.6201,365.6681,365.2064,365.2064,3610.0
2021-02-12 11:55:00,379.61,379.79,379.28,379.66,5352.0,365.1679,365.3411,364.8505,365.216,5352.0
2021-02-12 12:00:00,379.56,380.23,379.55,379.56,10026.0,365.1198,365.7643,365.1102,365.1198,10026.0
2021-02-12 12:05:00,379.58,379.61,378.29,378.29,7291.0,365.1391,365.1679,363.8982,363.8982,7291.0
2021-02-12 12:10:00,378.39,379.7,378.29,379.7,19471.0,363.9943,365.2545,363.8982,365.2545,19471.0
2021-02-12 12:15:00,379.64,379.64,379.22,379.34,21026.0,365.1968,365.1968,364.7928,364.9082,21026.0
2021-02-12 12:20:00,379.39,379.7,379.3,379.55,11630.0,364.9563,365.2545,364.8697,365.1102,11630.0
2021-02-12 12:25:00,379.8,379.8,379.51,379.53,5826.0,365.3507,365.3507,365.0717,365.091,5826.0
2021-02-12 12:30:00,379.51,379.65,379.46,379.53,8379.0,365.0717,365.2064,365.0236,365.091,8379.0
2021-02-12 12:35:00,379.53,379.66,379.52,379.66,12594.0,365.091,365.216,365.0814,365.216,12594.0
2021-02-12 12:40:00,379.8,380.0,379.71,379.71,1599.0,365.3507,365.5431,365.2641,365.2641,1599.0
2021-02-12 12:45:00,379.8,380.26,379.53,380.08,5332.0,365.3507,365.7932,365.091,365.6201,5332.0
2021-02-12 12:50:00,379.96,379.99,379.74,379.74,400.0,365.5046,365.5335,365.293,365.293,400.0
2021-02-12 12:55:00,379.69,380.0,379.46,379.81,6300.0,365.2449,365.5431,365.0236,365.3603,6300.0
2021-02-12 13:00:00,379.8,379.8,379.47,379.71,2926.0,365.3507,365.3507,365.0333,365.2641,2926.0
2021-02-12 13:05:00,379.77,379.9,379.74,379.86,1325.0,365.3218,365.4469,365.293,365.4084,1325.0
2021-02-12 13:10:00,379.99,380.08,379.94,379.96,1164.0,365.5335,365.6201,365.4854,365.5046,1164.0
2021-02-12 13:15:00,380.08,380.08,379.51,379.62,2600.0,365.6201,365.6201,365.0717,365.1776,2600.0
2021-02-12 13:20:00,379.55,379.83,379.4,379.55,6279.0,365.1102,365.3796,364.9659,365.1102,6279.0
2021-02-12 13:25:00,379.67,379.67,378.2,378.54,26090.0,365.2257,365.2257,363.8116,364.1386,26090.0
2021-02-12 13:30:00,378.5,378.75,378.18,378.6,3526.0,364.1002,364.3407,363.7923,364.1964,3526.0
2021-02-12 13:35:00,378.58,379.14,378.48,379.09,1911.0,364.1771,364.7158,364.0809,364.6677,1911.0
2021-02-12 13:40:00,378.83,379.17,378.82,379.17,800.0,364.4176,364.7447,364.408,364.7447,800.0
2021-02-12 13:45:00,379.33,379.33,378.97,379.33,2389.0,364.8986,364.8986,364.5523,364.8986,2389.0
2021-02-12 13:50:00,379.11,379.19,378.87,378.97,1700.0,364.687,364.7639,364.4561,364.5523,1700.0
2021-02-12 13:55:00,378.9,379.32,378.7,379.1,4288.0,364.4849,364.889,364.2926,364.6773,4288.0
2021-02-12 14:00:00,378.98,379.43,378.98,379.38,3504.0,364.5619,364.9948,364.5619,364.9467,3504.0
2021-02-12 14:05:00,379.51,379.51,379.15,379.17,2048.0,365.0717,365.0717,364.7254,364.7447,2048.0
2021-02-12 14:10:00,379.03,379.39,379.02,379.02,3077.0,364.61,364.9563,364.6004,364.6004,3077.0
2021-02-12 14:15:00,378.92,379.26,378.81,379.11,3791.0,364.5042,364.8312,364.3984,364.687,3791.0
2021-02-12 14:20:00,379.06,379.16,378.95,379.12,2811.0,364.6389,364.7351,364.533,364.6966,2811.0
2021-02-12 14:25:00,379.0,379.31,378.92,379.13,4329.0,364.5811,364.8793,364.5042,364.7062,4329.0
2021-02-12 14:30:00,379.25,379.62,379.19,379.62,3012.0,364.8216,365.1776,364.7639,365.1776,3012.0
2021-02-12 14:35:00,379.54,379.62,379.21,379.27,1824.0,365.1006,365.1776,364.7832,364.8409,1824.0
2021-02-12 14:40:00,379.27,379.76,379.26,379.56,2095.0,364.8409,365.3122,364.8312,365.1198,2095.0
2021-02-12 14:45:00,379.65,379.87,379.49,379.79,3020.0,365.2064,365.418,365.0525,365.3411,3020.0
2021-02-12 14:50:00,379.69,379.69,379.3,379.68,2700.0,365.2449,365.2449,364.8697,365.2353,2700.0
2021-02-12 14:55:00,379.67,379.69,379.3,379.3,2195.0,365.2257,365.2449,364.8697,364.8697,2195.0
2021-02-12 15:00:00,379.37,379.66,379.37,379.61,2687.0,364.9371,365.216,364.9371,365.1679,2687.0
2021-02-12 15:05:00,379.48,379.49,379.0,379.09,4180.0,365.0429,365.0525,364.5811,364.6677,4180.0
2021-02-12 15:10:00,379.03,379.57,378.98,379.57,3938.0,364.61,365.1295,364.5619,365.1295,3938.0
2021-02-12 15:15:00,379.64,380.14,379.53,379.7,5630.0,365.1968,365.6778,365.091,365.2545,5630.0
2021-02-12 15:20:00,379.67,380.33,379.67,380.33,4376.0,365.2257,365.8605,365.2257,365.8605,4376.0
2021-02-12 15:25:00,380.33,380.33,379.86,379.95,6181.0,365.8605,365.8605,365.4084,365.495,6181.0
2021-02-12 15:30:00,379.95,380.5,379.89,380.5,9797.0,365.495,366.0241,365.4373,366.0241,9797.0
2021-02-12 15:35:00,380.46,380.83,380.38,380.44,8966.0,365.9856,366.3415,365.9086,365.9664,8966.0
2021-02-12 15:40:00,380.38,380.45,379.7,379.78,11503.0,365.9086,365.976,365.2545,365.3315,11503.0
2021-02-12 15:45:00,379.74,379.86,379.64,379.86,5391.0,365.293,365.4084,365.1968,365.4084,5391.0
2021-02-12 15:50:00,379.92,380.33,379.61,380.33,13581.0,365.4661,365.8605,365.1679,365.8605,13581.0
2021-02-12 15:55:00,380.34,381.06,380.28,380.63,54959.0,365.8702,366.5628,365.8124,366.1491,54959.0
2021-02-16 09:30:00,381.51,381.91,380.0,381.0,16256.0,366.9956,367.3804,365.5431,366.5051,16256.0
2021-02-16 09:35:00,381.0,382.25,380.43,381.46,99671.0,366.5051,367.7075,365.9567,366.9476,99671.0
2021-02-16 09:40:00,380.93,380.93,378.52,379.64,4400.0,366.4377,366.4377,364.1194,365.1968,4400.0
2021-02-16 09:45:00,379.33,379.8,377.54,377.55,7891.0,364.8986,365.3507,363.1767,363.1863,7891.0
2021-02-16 09:50:00,377.53,379.29,377.53,378.98,8200.0,363.1671,364.8601,363.1671,364.5619,8200.0
2021-02-16 09:55:00,378.98,379.21,377.97,378.21,9855.0,364.5619,364.7832,363.5903,363.8212,9855.0
2021-02-16 10:00:00,378.2,378.5,376.57,377.05,17573.0,363.8116,364.1002,362.2436,362.7053,17573.0
2021-02-16 10:05:00,376.82,377.92,376.28,377.72,48696.0,362.4841,363.5422,361.9646,363.3498,48696.0
2021-02-16 10:10:00,378.23,378.5,377.48,378.22,13037.0,363.8404,364.1002,363.119,363.8308,13037.0
2021-02-16 10:15:00,378.22,378.5,377.66,377.81,10836.0,363.8308,364.1002,363.2921,363.4364,10836.0
2021-02-16 10:20:00,377.66,378.41,377.3,377.98,9289.0,363.2921,364.0136,362.9458,363.5999,9289.0
2021-02-16 10:25:00,377.98,378.09,376.79,377.46,199392.0,363.5999,363.7058,362.4552,363.0997,199392.0
2021-02-16 10:30:00,377.31,377.57,376.75,376.75,39453.0,362.9554,363.2055,362.4167,362.4167,39453.0
2021-02-16 10:35:00,376.89,377.17,376.56,377.17,7188.0,362.5514,362.8208,362.234,362.8208,7188.0
2021-02-16 10:40:00,377.1,377.25,376.65,376.66,5130.0,362.7534,362.8977,362.3205,362.3302,5130.0
2021-02-16 10:45:00,376.65,376.8,376.0,376.29,31195.0,362.3205,362.4648,361.6953,361.9742,31195.0
2021-02-16 10:50:00,376.07,376.28,374.74,374.74,44815.0,361.7626,361.9646,360.4832,360.4832,44815.0
2021-02-16 10:55:00,375.08,375.76,374.9,375.25,6381.0,360.8103,361.4644,360.6371,360.9738,6381.0
2021-02-16 11:00:00,375.3,375.47,373.61,374.64,17366.0,361.0219,361.1854,359.3962,360.387,17366.0
2021-02-16 11:05:00,374.55,374.7,373.93,374.44,13634.0,360.3004,360.4447,359.704,360.1946,13634.0
2021-02-16 11:10:00,374.42,374.55,373.48,374.55,10745.0,360.1754,360.3004,359.2711,360.3004,10745.0
2021-02-16 11:15:00,374.18,374.38,373.18,373.38,6275.0,359.9445,360.1369,358.9826,359.175,6275.0
2021-02-16 11:20:00,373.43,373.51,372.5,372.58,14336.0,359.223,359.3,358.3284,358.4054,14336.0
2021-02-16 11:25:00,372.4,372.57,371.65,372.38,10097.0,358.2322,358.3958,357.5108,358.213,10097.0
2021-02-16 11:30:00,372.49,372.64,371.34,371.4,14038.0,358.3188,358.4631,357.2126,357.2703,14038.0
2021-02-16 11:35:00,371.43,371.6,370.56,371.11,10318.0,357.2991,357.4627,356.4622,356.9913,10318.0
2021-02-16 11:40:00,371.18,371.6,370.22,370.56,21403.0,357.0586,357.4627,356.1352,356.4622,21403.0
2021-02-16 11:45:00,370.5,371.56,370.41,371.5,7674.0,356.4045,357.4242,356.3179,357.3665,7674.0
2021-02-16 11:50:00,371.37,371.95,371.24,371.9,40050.0,357.2414,357.7994,357.1164,357.7513,40050.0
2021-02-16 11:55:00,372.15,372.69,372.12,372.45,10135.0,357.9917,358.5112,357.9629,358.2803,10135.0
2021-02-16 12:00:00,372.46,372.97,372.26,372.59,4648.0,358.29,358.7805,358.0976,358.415,4648.0
2021-02-16 12:05:00,372.75,373.14,372.23,372.97,6049.0,358.5689,358.9441,358.0687,358.7805,6049.0
2021-02-16 12:10:00,372.96,374.63,372.96,374.28,11390.0,358.7709,360.3774,358.7709,360.0407,11390.0
2021-02-16 12:15:00,374.25,374.65,373.95,373.95,9099.0,360.0119,360.3966,359.7233,359.7233,9099.0
2021-02-16 12:20:00,373.92,374.29,373.69,374.22,4342.0,359.6944,360.0503,359.4732,359.983,4342.0
2021-02-16 12:25:00,374.13,374.5,373.99,374.36,33151.0,359.8964,360.2523,359.7617,360.1177,33151.0
2021-02-16 12:30:00,374.35,374.64,373.87,374.54,5768.0,360.108,360.387,359.6463,360.2908,5768.0
2021-02-16 12:35:00,374.35,374.86,373.11,373.41,21220.0,360.108,360.5986,358.9152,359.2038,21220.0
2021-02-16 12:40:00,373.12,373.68,373.07,373.5,163412.0,358.9248,359.4635,358.8767,359.2904,163412.0
2021-02-16 12:45:00,373.48,373.5,372.27,373.47,31970.0,359.2711,359.2904,358.1072,359.2615,31970.0
2021-02-16 12:50:00,373.22,374.44,373.22,374.1,10076.0,359.021,360.1946,359.021,359.8676,10076.0
2021-02-16 12:55:00,374.62,375.0,374.61,375.0,2790.0,360.3678,360.7333,360.3582,360.7333,2790.0
2021-02-16 13:00:00,374.81,375.0,374.78,374.89,2845.0,360.5505,360.7333,360.5217,360.6275,2845.0
2021-02-16 13:05:00,374.89,374.98,373.87,374.23,33903.0,360.6275,360.7141,359.6463,359.9926,33903.0
2021-02-16 13:10:00,374.38,374.38,373.86,374.32,6720.0,360.1369,360.1369,359.6367,360.0792,6720.0
2021-02-16 13:15:00,374.22,374.42,374.1,374.4,20882.0,359.983,360.1754,359.8676,360.1561,20882.0
2021-02-16 13:20:00,374.36,374.81,374.31,374.81,2050.0,360.1177,360.5505,360.0696,360.5505,2050.0
2021-02-16 13:25:00,374.88,375.46,374.75,375.24,4708.0,360.6179,361.1758,360.4928,360.9642,4708.0
2021-02-16 13:30:00,375.39,375.46,375.0,375.43,4063.0,361.1085,361.1758,360.7333,361.147,4063.0
2021-02-16 13:35:00,375.29,375.34,374.47,374.82,4660.0,361.0123,361.0604,360.2235,360.5602,4660.0
2021-02-16 13:40:00,374.89,375.03,374.54,375.03,2625.0,360.6275,360.7622,360.2908,360.7622,2625.0
2021-02-16 13:45:00,374.92,375.14,374.71,374.85,10637.0,360.6564,360.868,360.4544,360.589,10637.0
2021-02-16 13:50:00,374.85,374.85,374.53,374.72,2660.0,360.589,360.589,360.2812,360.464,2660.0
2021-02-16 13:55:00,374.83,375.78,374.82,375.28,5834.0,360.5698,361.4836,360.5602,361.0027,5834.0
2021-02-16 14:00:00,375.42,376.44,375.42,376.44,5736.0,361.1373,362.1185,361.1373,362.1185,5736.0
2021-02-16 14:05:00,376.42,376.73,376.04,376.19,9892.0,362.0993,362.3975,361.7338,361.878,9892.0
2021-02-16 14:10:00,376.19,376.27,375.17,375.41,6476.0,361.878,361.955,360.8969,361.1277,6476.0
2021-02-16 14:15:00,375.62,375.79,375.39,375.77,13255.0,361.3297,361.4933,361.1085,361.474,13255.0
2021-02-16 14:20:00,375.79,375.79,374.76,374.76,4518.0,361.4933,361.4933,360.5024,360.5024,4518.0
2021-02-16 14:25:00,374.81,376.08,374.79,375.38,56088.0,360.5505,361.7722,360.5313,361.0989,56088.0
2021-02-16 14:30:00,375.38,375.38,374.51,374.67,5192.0,361.0989,361.0989,360.262,360.4159,5192.0
2021-02-16 14:35:00,374.53,375.04,374.37,374.85,5479.0,360.2812,360.7718,360.1273,360.589,5479.0
2021-02-16 14:40:00,374.96,375.53,374.96,375.53,5268.0,360.6948,361.2432,360.6948,361.2432,5268.0
2021-02-16 14:45:00,375.6,375.69,375.2,375.3,3645.0,361.3105,361.3971,360.9257,361.0219,3645.0
2021-02-16 14:50:00,375.35,375.35,374.87,375.13,5538.0,361.07,361.07,360.6083,360.8584,5538.0
2021-02-16 14:55:00,375.13,375.44,375.09,375.24,3782.0,360.8584,361.1566,360.8199,360.9642,3782.0
2021-02-16 15:00:00,375.26,375.36,374.92,374.92,4686.0,360.9834,361.0796,360.6564,360.6564,4686.0
2021-02-16 15:05:00,375.02,376.1,375.02,375.84,7783.0,360.7526,361.7915,360.7526,361.5414,7783.0
2021-02-16 15:10:00,375.83,376.41,375.63,376.39,5691.0,361.5317,362.0897,361.3394,362.0704,5691.0
2021-02-16 15:15:00,376.36,377.13,376.34,376.8,7691.0,362.0416,362.7823,362.0223,362.4648,7691.0
2021-02-16 15:20:00,376.77,377.0,376.58,376.99,8942.0,362.436,362.6572,362.2532,362.6476,8942.0
2021-02-16 15:25:00,377.03,377.41,376.61,376.65,10964.0,362.6861,363.0516,362.2821,362.3205,10964.0
2021-02-16 15:30:00,376.6,377.42,376.32,377.36,11634.0,362.2724,363.0613,362.0031,363.0035,11634.0
2021-02-16 15:35:00,377.32,377.49,376.35,376.75,12609.0,362.9651,363.1286,362.032,362.4167,12609.0
2021-02-16 15:40:00,376.75,376.75,376.16,376.49,56428.0,362.4167,362.4167,361.8492,362.1666,56428.0
2021-02-16 15:45:00,376.49,376.58,375.0,375.0,40343.0,362.1666,362.2532,360.7333,360.7333,40343.0
2021-02-16 15:50:00,374.79,375.29,374.33,374.86,41972.0,360.5313,361.0123,360.0888,360.5986,41972.0
2021-02-16 15:55:00,374.86,376.8,374.76,375.54,114092.0,360.5986,362.4648,360.5024,361.2528,114092.0
2021-02-17 09:30:00,374.23,379.35,372.92,378.8,18386.0,359.9926,364.9178,358.7325,364.3887,18386.0
2021-02-17 09:35:00,378.34,382.0,377.55,381.34,41960.0,363.9462,367.467,363.1863,366.8321,41960.0
2021-02-17 09:40:00,381.72,383.02,380.03,382.23,16926.0,367.1977,368.4482,365.572,367.6883,16926.0
2021-02-17 09:45:00,382.23,383.24,380.69,380.69,17038.0,367.6883,368.6598,366.2068,366.2068,17038.0
2021-02-17 09:50:00,380.84,382.08,379.75,379.97,14910.0,366.3511,367.544,365.3026,365.5142,14910.0
2021-02-17 09:55:00,379.78,380.01,378.44,380.01,10643.0,365.3315,365.5527,364.0424,365.5527,10643.0
2021-02-17 10:00:00,379.5,381.9,379.49,381.13,18022.0,365.0621,367.3708,365.0525,366.6301,18022.0
2021-02-17 10:05:00,381.2,381.54,379.99,380.37,5816.0,366.6974,367.0245,365.5335,365.899,5816.0
2021-02-17 10:10:00,380.39,380.49,378.51,378.73,7931.0,365.9183,366.0145,364.1098,364.3214,7931.0
2021-02-17 10:15:00,378.83,379.12,377.88,378.61,3645.0,364.4176,364.6966,363.5037,364.206,3645.0
2021-02-17 10:20:00,378.69,378.7,376.82,377.08,6951.0,364.2829,364.2926,362.4841,362.7342,6951.0
2021-02-17 10:25:00,376.67,377.06,375.75,377.06,10741.0,362.3398,362.7149,361.4548,362.7149,10741.0
2021-02-17 10:30:00,376.86,376.86,374.94,375.81,14562.0,362.5226,362.5226,360.6756,361.5125,14562.0
2021-02-17 10:35:00,375.86,376.68,375.85,376.04,4586.0,361.5606,362.3494,361.551,361.7338,4586.0
2021-02-17 10:40:00,376.28,376.28,375.15,375.58,8315.0,361.9646,361.9646,360.8776,361.2913,8315.0
2021-02-17 10:45:00,375.38,376.72,375.15,376.72,4938.0,361.0989,362.3879,360.8776,362.3879,4938.0
2021-02-17 10:50:00,376.55,376.55,375.9,376.12,2293.0,362.2243,362.2243,361.5991,361.8107,2293.0
2021-02-17 10:55:00,376.08,376.44,375.69,375.71,4913.0,361.7722,362.1185,361.3971,361.4163,4913.0
2021-02-17 11:00:00,375.8,375.98,375.42,375.66,6120.0,361.5029,361.676,361.1373,361.3682,6120.0
2021-02-17 11:05:00,375.49,375.91,375.26,375.78,5216.0,361.2047,361.6087,360.9834,361.4836,5216.0
2021-02-17 11:10:00,375.79,376.62,375.29,376.0,4905.0,361.4933,362.2917,361.0123,361.6953,4905.0
2021-02-17 11:15:00,375.98,376.77,375.71,376.52,4152.0,361.676,362.436,361.4163,362.1955,4152.0
2021-02-17 11:20:00,376.78,377.13,376.62,376.93,3671.0,362.4456,362.7823,362.2917,362.5899,3671.0
2021-02-17 11:25:00,376.93,377.63,376.67,377.47,5068.0,362.5899,363.2633,362.3398,363.1093,5068.0
2021-02-17 11:30:00,377.37,378.35,377.37,378.16,4665.0,363.0132,363.9559,363.0132,363.7731,4665.0
2021-02-17 11:35:00,378.17,378.33,377.37,377.61,4909.0,363.7827,363.9366,363.0132,363.244,4909.0
2021-02-17 11:40:00,377.74,378.34,377.62,377.64,3715.0,363.3691,363.9462,363.2536,363.2729,3715.0
2021-02-17 11:45:00,377.66,378.15,377.65,378.03,1400.0,363.2921,363.7635,363.2825,363.648,1400.0
2021-02-17 11:50:00,378.3,378.31,377.56,377.56,4566.0,363.9078,363.9174,363.1959,363.1959,4566.0
2021-02-17 11:55:00,377.45,377.7,376.87,377.53,5273.0,363.0901,363.3306,362.5322,363.1671,5273.0
2021-02-17 12:00:00,377.67,377.67,377.17,377.17,1357.0,363.3017,363.3017,362.8208,362.8208,1357.0
2021-02-17 12:05:00,377.11,377.11,376.26,376.34,4194.0,362.763,362.763,361.9454,362.0223,4194.0
2021-02-17 12:10:00,376.35,376.69,375.97,376.69,2285.0,362.032,362.359,361.6664,362.359,2285.0
2021-02-17 12:15:00,376.52,376.94,376.48,376.66,5024.0,362.1955,362.5995,362.157,362.3302,5024.0
2021-02-17 12:20:00,376.67,376.84,376.4,376.84,3300.0,362.3398,362.5033,362.0801,362.5033,3300.0
2021-02-17 12:25:00,376.59,377.19,376.06,377.19,3901.0,362.2628,362.84,361.753,362.84,3901.0
2021-02-17 12:30:00,377.13,377.47,376.87,377.28,21022.0,362.7823,363.1093,362.5322,362.9266,21022.0
2021-02-17 12:35:00,377.38,377.5,376.72,376.72,2807.0,363.0228,363.1382,362.3879,362.3879,2807.0
2021-02-17 12:40:00,376.68,376.79,376.5,376.79,3252.0,362.3494,362.4552,362.1763,362.4552,3252.0
2021-02-17 12:45:00,376.85,376.85,376.44,376.64,2374.0,362.5129,362.5129,362.1185,362.3109,2374.0
2021-02-17 12:50:00,376.52,376.84,376.35,376.53,3972.0,362.1955,362.5033,362.032,362.2051,3972.0
2021-02-17 12:55:00,376.63,376.63,375.98,376.08,4261.0,362.3013,362.3013,361.676,361.7722,4261.0
2021-02-17 13:00:00,376.1,376.1,375.73,375.9,5905.0,361.7915,361.7915,361.4355,361.5991,5905.0
2021-02-17 13:05:00,375.94,376.54,375.93,376.5,2126.0,361.6376,362.2147,361.6279,362.1763,2126.0
2021-02-17 13:10:00,376.38,376.72,376.3,376.59,2414.0,362.0608,362.3879,361.9839,362.2628,2414.0
2021-02-17 13:15:00,376.71,376.87,376.51,376.77,2724.0,362.3783,362.5322,362.1859,362.436,2724.0
2021-02-17 13:20:00,376.65,376.7,376.5,376.7,2785.0,362.3205,362.3686,362.1763,362.3686,2785.0
2021-02-17 13:25:00,376.65,376.84,376.47,376.8,6734.0,362.3205,362.5033,362.1474,362.4648,6734.0
2021-02-17 13:30:00,376.72,377.04,376.65,376.8,3392.0,362.3879,362.6957,362.3205,362.4648,3392.0
2021-02-17 13:35:00,376.73,377.1,376.73,377.04,2250.0,362.3975,362.7534,362.3975,362.6957,2250.0
2021-02-17 13:40:00,376.85,377.1,376.57,376.92,5026.0,362.5129,362.7534,362.2436,362.5803,5026.0
2021-02-17 13:45:00,376.82,377.54,376.58,377.1,5019.0,362.4841,363.1767,362.2532,362.7534,5019.0
2021-02-17 13:50:00,377.14,377.59,376.83,377.22,6281.0,362.7919,363.2248,362.4937,362.8689,6281.0
2021-02-17 13:55:00,377.33,377.75,376.91,377.08,4800.0,362.9747,363.3787,362.5707,362.7342,4800.0
2021-02-17 14:00:00,376.94,377.49,376.76,377.39,4760.0,362.5995,363.1286,362.4264,363.0324,4760.0
2021-02-17 14:05:00,377.44,377.68,377.28,377.49,2863.0,363.0805,363.3114,362.9266,363.1286,2863.0
2021-02-17 14:10:00,377.52,377.57,377.06,377.25,3739.0,363.1574,363.2055,362.7149,362.8977,3739.0
2021-02-17 14:15:00,377.32,378.53,377.32,378.53,4201.0,362.9651,364.129,362.9651,364.129,4201.0
2021-02-17 14:20:00,378.37,378.72,378.12,378.27,7596.0,363.9751,364.3118,363.7346,363.8789,7596.0
2021-02-17 14:25:00,378.15,378.78,378.15,378.58,4474.0,363.7635,364.3695,363.7635,364.1771,4474.0
2021-02-17 14:30:00,378.7,378.7,378.24,378.27,6683.0,364.2926,364.2926,363.8501,363.8789,6683.0
2021-02-17 14:35:00,378.18,378.36,378.18,378.27,2880.0,363.7923,363.9655,363.7923,363.8789,2880.0
2021-02-17 14:40:00,378.21,378.42,377.94,378.42,4685.0,363.8212,364.0232,363.5615,364.0232,4685.0
2021-02-17 14:45:00,378.48,378.82,378.27,378.44,3550.0,364.0809,364.408,363.8789,364.0424,3550.0
2021-02-17 14:50:00,378.4,378.45,378.21,378.38,3508.0,364.004,364.0521,363.8212,363.9847,3508.0
2021-02-17 14:55:00,378.31,378.53,378.08,378.26,6291.0,363.9174,364.129,363.6961,363.8693,6291.0
2021-02-17 15:00:00,378.37,378.68,378.37,378.58,4559.0,363.9751,364.2733,363.9751,364.1771,4559.0
2021-02-17 15:05:00,378.69,378.77,378.46,378.53,8404.0,364.2829,364.3599,364.0617,364.129,8404.0
2021-02-17 15:10:00,378.53,378.79,378.28,378.58,7332.0,364.129,364.3791,363.8885,364.1771,7332.0
2021-02-17 15:15:00,378.52,378.79,378.34,378.56,5200.0,364.1194,364.3791,363.9462,364.1579,5200.0
2021-02-17 15:20:00,378.5,379.61,378.5,379.07,9931.0,364.1002,365.1679,364.1002,364.6485,9931.0
2021-02-17 15:25:00,379.18,379.51,378.62,378.66,12587.0,364.7543,365.0717,364.2156,364.2541,12587.0
2021-02-17 15:30:00,378.59,378.72,376.77,376.77,10696.0,364.1867,364.3118,362.436,362.436,10696.0
2021-02-17 15:35:00,376.77,377.82,376.76,377.77,16712.0,362.436,363.446,362.4264,363.3979,16712.0
2021-02-17 15:40:00,377.74,377.96,377.52,377.75,8070.0,363.3691,363.5807,363.1574,363.3787,8070.0
2021-02-17 15:45:00,377.63,377.94,377.16,377.17,20314.0,363.2633,363.5615,362.8111,362.8208,20314.0
2021-02-17 15:50:00,377.29,377.58,376.35,376.85,26455.0,362.9362,363.2152,362.032,362.5129,26455.0
2021-02-17 15:55:00,376.92,377.8,376.81,377.52,43305.0,362.5803,363.4268,362.4745,363.1574,43305.0
2021-02-18 09:30:00,378.96,378.96,376.67,378.33,21264.0,364.5427,364.5427,362.3398,363.9366,21264.0
2021-02-18 09:35:00,378.4,378.4,376.25,376.25,6149.0,364.004,364.004,361.9358,361.9358,6149.0
2021-02-18 09:40:00,375.9,376.37,375.37,376.12,1660.0,361.5991,362.0512,361.0892,361.8107,1660.0
2021-02-18 09:45:00,376.33,378.65,376.32,378.56,6223.0,362.0127,364.2445,362.0031,364.1579,6223.0
2021-02-18 09:50:00,378.9,379.14,377.6,377.6,5197.0,364.4849,364.7158,363.2344,363.2344,5197.0
2021-02-18 09:55:00,377.25,378.82,377.24,378.8,7059.0,362.8977,364.408,362.8881,364.3887,7059.0
2021-02-18 10:00:00,378.81,378.81,377.55,377.98,4990.0,364.3984,364.3984,363.1863,363.5999,4990.0
2021-02-18 10:05:00,377.76,377.97,376.67,377.09,6923.0,363.3883,363.5903,362.3398,362.7438,6923.0
2021-02-18 10:10:00,377.12,377.39,376.63,376.63,5720.0,362.7727,363.0324,362.3013,362.3013,5720.0
2021-02-18 10:15:00,376.4,376.65,376.06,376.65,3391.0,362.0801,362.3205,361.753,362.3205,3391.0
2021-02-18 10:20:00,376.75,376.97,376.57,376.96,2395.0,362.4167,362.6284,362.2436,362.6188,2395.0
2021-02-18 10:25:00,376.66,377.2,376.5,376.96,7713.0,362.3302,362.8496,362.1763,362.6188,7713.0
2021-02-18 10:30:00,377.11,377.35,376.72,377.02,6331.0,362.763,362.9939,362.3879,362.6765,6331.0
2021-02-18 10:35:00,376.91,377.22,376.7,376.98,5511.0,362.5707,362.8689,362.3686,362.638,5511.0
2021-02-18 10:40:00,376.96,377.1,376.85,376.97,3600.0,362.6188,362.7534,362.5129,362.6284,3600.0
2021-02-18 10:45:00,376.94,377.75,376.87,377.65,7662.0,362.5995,363.3787,362.5322,363.2825,7662.0
2021-02-18 10:50:00,377.3,378.31,377.3,378.15,3478.0,362.9458,363.9174,362.9458,363.7635,3478.0
2021-02-18 10:55:00,377.91,377.91,377.34,377.34,3810.0,363.5326,363.5326,362.9843,362.9843,3810.0
2021-02-18 11:00:00,377.29,377.58,376.8,377.23,6385.0,362.9362,363.2152,362.4648,362.8785,6385.0
2021-02-18 11:05:00,377.17,378.29,377.17,378.06,8038.0,362.8208,363.8982,362.8208,363.6769,8038.0
2021-02-18 11:10:00,377.82,378.15,377.78,378.0,4481.0,363.446,363.7635,363.4076,363.6192,4481.0
2021-02-18 11:15:00,377.99,378.15,377.67,377.67,6370.0,363.6096,363.7635,363.3017,363.3017,6370.0
2021-02-18 11:20:00,377.75,377.9,377.25,377.25,3037.0,363.3787,363.523,362.8977,362.8977,3037.0
2021-02-18 11:25:00,377.36,377.91,377.31,377.75,4491.0,363.0035,363.5326,362.9554,363.3787,4491.0
2021-02-18 11:30:00,377.64,377.88,377.08,377.6,6858.0,363.2729,363.5037,362.7342,363.2344,6858.0
2021-02-18 11:35:00,377.6,377.83,377.39,377.45,5732.0,363.2344,363.4557,363.0324,363.0901,5732.0
2021-02-18 11:40:00,377.52,377.56,376.71,377.09,5103.0,363.1574,363.1959,362.3783,362.7438,5103.0
2021-02-18 11:45:00,377.08,377.08,376.8,376.91,500.0,362.7342,362.7342,362.4648,362.5707,500.0
2021-02-18 11:50:00,376.8,377.02,376.67,376.93,6924.0,362.4648,362.6765,362.3398,362.5899,6924.0
2021-02-18 11:55:00,376.73,376.74,376.27,376.62,3056.0,362.3975,362.4071,361.955,362.2917,3056.0
2021-02-18 12:00:00,376.79,377.06,376.75,376.82,5217.0,362.4552,362.7149,362.4167,362.4841,5217.0
2021-02-18 12:05:00,376.63,376.77,376.29,376.36,3803.0,362.3013,362.436,361.9742,362.0416,3803.0
2021-02-18 12:10:00,376.47,377.34,376.47,377.34,4704.0,362.1474,362.9843,362.1474,362.9843,4704.0
2021-02-18 12:15:00,377.21,378.24,377.15,378.24,14198.0,362.8592,363.8501,362.8015,363.8501,14198.0
2021-02-18 12:20:00,378.59,379.08,378.24,379.08,6452.0,364.1867,364.6581,363.8501,364.6581,6452.0
2021-02-18 12:25:00,379.25,379.25,378.14,378.42,4290.0,364.8216,364.8216,363.7539,364.0232,4290.0
2021-02-18 12:30:00,378.41,378.79,378.27,378.79,3358.0,364.0136,364.3791,363.8789,364.3791,3358.0
2021-02-18 12:35:00,378.58,378.66,377.6,377.72,5034.0,364.1771,364.2541,363.2344,363.3498,5034.0
2021-02-18 12:40:00,377.86,378.19,377.69,377.98,3395.0,363.4845,363.802,363.321,363.5999,3395.0
2021-02-18 12:45:00,378.05,378.25,377.69,378.17,2807.0,363.6673,363.8597,363.321,363.7827,2807.0
2021-02-18 12:50:00,377.98,378.28,377.83,378.08,4304.0,363.5999,363.8885,363.4557,363.6961,4304.0
2021-02-18 12:55:00,378.09,378.51,378.09,378.32,2572.0,363.7058,364.1098,363.7058,363.927,2572.0
2021-02-18 13:00:00,378.15,378.34,377.99,378.34,2125.0,363.7635,363.9462,363.6096,363.9462,2125.0
2021-02-18 13:05:00,378.11,378.13,377.92,378.04,2405.0,363.725,363.7442,363.5422,363.6577,2405.0
2021-02-18 13:10:00,378.11,378.29,377.96,378.15,2910.0,363.725,363.8982,363.5807,363.7635,2910.0
2021-02-18 13:15:00,378.29,378.79,378.29,378.79,2300.0,363.8982,364.3791,363.8982,364.3791,2300.0
2021-02-18 13:20:00,378.45,378.77,378.2,378.75,5046.0,364.0521,364.3599,363.8116,364.3407,5046.0
2021-02-18 13:25:00,378.87,378.87,378.52,378.65,4041.0,364.4561,364.4561,364.1194,364.2445,4041.0
2021-02-18 13:30:00,378.68,379.41,378.68,379.4,4518.0,364.2733,364.9755,364.2733,364.9659,4518.0
2021-02-18 13:35:00,379.26,379.36,378.8,378.8,4001.0,364.8312,364.9274,364.3887,364.3887,4001.0
2021-02-18 13:40:00,378.73,379.13,378.51,378.98,5841.0,364.3214,364.7062,364.1098,364.5619,5841.0
2021-02-18 13:45:00,379.1,379.23,378.91,379.23,3304.0,364.6773,364.8024,364.4946,364.8024,3304.0
2021-02-18 13:50:00,379.22,379.49,379.15,379.15,4804.0,364.7928,365.0525,364.7254,364.7254,4804.0
2021-02-18 13:55:00,379.11,379.13,378.25,378.42,9498.0,364.687,364.7062,363.8597,364.0232,9498.0
2021-02-18 14:00:00,378.47,379.23,378.47,378.89,10359.0,364.0713,364.8024,364.0713,364.4753,10359.0
2021-02-18 14:05:00,378.97,379.16,378.79,378.9,2580.0,364.5523,364.7351,364.3791,364.4849,2580.0
2021-02-18 14:10:00,378.77,378.94,378.31,378.67,2814.0,364.3599,364.5234,363.9174,364.2637,2814.0
2021-02-18 14:15:00,378.89,379.13,378.66,379.13,4123.0,364.4753,364.7062,364.2541,364.7062,4123.0
2021-02-18 14:20:00,379.17,379.18,378.67,378.67,2658.0,364.7447,364.7543,364.2637,364.2637,2658.0
2021-02-18 14:25:00,378.76,378.76,378.45,378.46,2400.0,364.3503,364.3503,364.0521,364.0617,2400.0
2021-02-18 14:30:00,378.6,378.77,378.42,378.56,3064.0,364.1964,364.3599,364.0232,364.1579,3064.0
2021-02-18 14:35:00,378.62,378.81,378.58,378.79,1663.0,364.2156,364.3984,364.1771,364.3791,1663.0
2021-02-18 14:40:00,378.78,378.78,377.78,377.98,5994.0,364.3695,364.3695,363.4076,363.5999,5994.0
2021-02-18 14:45:00,378.04,378.07,377.78,377.93,4371.0,363.6577,363.6865,363.4076,363.5518,4371.0
2021-02-18 14:50:00,377.94,378.1,377.35,377.35,4808.0,363.5615,363.7154,362.9939,362.9939,4808.0
2021-02-18 14:55:00,377.14,377.55,377.0,377.48,10230.0,362.7919,363.1863,362.6572,363.119,10230.0
2021-02-18 15:00:00,377.43,377.72,377.32,377.65,4804.0,363.0709,363.3498,362.9651,363.2825,4804.0
2021-02-18 15:05:00,377.6,377.8,377.47,377.63,4061.0,363.2344,363.4268,363.1093,363.2633,4061.0
2021-02-18 15:10:00,377.54,377.55,376.8,376.86,2448.0,363.1767,363.1863,362.4648,362.5226,2448.0
2021-02-18 15:15:00,376.8,377.28,376.8,377.24,7181.0,362.4648,362.9266,362.4648,362.8881,7181.0
2021-02-18 15:20:00,377.29,377.81,377.15,377.71,3298.0,362.9362,363.4364,362.8015,363.3402,3298.0
2021-02-18 15:25:00,377.76,378.56,377.72,378.56,10906.0,363.3883,364.1579,363.3498,364.1579,10906.0
2021-02-18 15:30:00,378.28,379.09,378.19,379.09,4831.0,363.8885,364.6677,363.802,364.6677,4831.0
2021-02-18 15:35:00,379.16,379.71,379.06,379.67,6224.0,364.7351,365.2641,364.6389,365.2257,6224.0
2021-02-18 15:40:00,379.74,379.86,379.43,379.7,17404.0,365.293,365.4084,364.9948,365.2545,17404.0
2021-02-18 15:45:00,379.7,380.2,379.44,379.73,22548.0,365.2545,365.7355,365.0044,365.2834,22548.0
2021-02-18 15:50:00,379.69,380.24,379.54,380.04,80049.0,365.2449,365.774,365.1006,365.5816,80049.0
2021-02-18 15:55:00,379.92,379.96,378.14,378.33,56962.0,365.4661,365.5046,363.7539,363.9366,56962.0
2021-02-19 09:30:00,377.72,380.0,377.52,378.0,33697.0,363.3498,365.5431,363.1574,363.6192,33697.0
2021-02-19 09:35:00,377.5,377.5,375.28,375.28,3473.0,363.1382,363.1382,361.0027,361.0027,3473.0
2021-02-19 09:40:00,376.24,376.27,375.18,375.9,10064.0,361.9261,361.955,360.9065,361.5991,10064.0
2021-02-19 09:45:00,375.76,376.09,374.83,375.49,23799.0,361.4644,361.7818,360.5698,361.2047,23799.0
2021-02-19 09:50:00,375.23,376.98,375.22,376.69,4500.0,360.9546,362.638,360.9449,362.359,4500.0
2021-02-19 09:55:00,376.77,376.84,376.25,376.48,8244.0,362.436,362.5033,361.9358,362.157,8244.0
2021-02-19 10:00:00,376.94,377.25,376.35,376.62,5650.0,362.5995,362.8977,362.032,362.2917,5650.0
2021-02-19 10:05:00,376.62,376.84,376.1,376.25,4586.0,362.2917,362.5033,361.7915,361.9358,4586.0
2021-02-19 10:10:00,376.06,376.19,375.76,376.17,3606.0,361.753,361.878,361.4644,361.8588,3606.0
2021-02-19 10:15:00,376.0,376.03,375.07,375.17,5529.0,361.6953,361.7241,360.8007,360.8969,5529.0
2021-02-19 10:20:00,375.22,375.91,375.11,375.56,5297.0,360.9449,361.6087,360.8391,361.272,5297.0
2021-02-19 10:25:00,375.48,376.14,375.36,376.14,7982.0,361.1951,361.8299,361.0796,361.8299,7982.0
2021-02-19 10:30:00,376.08,376.53,375.93,376.3,8065.0,361.7722,362.2051,361.6279,361.9839,8065.0
2021-02-19 10:35:00,376.17,376.4,376.06,376.4,4332.0,361.8588,362.0801,361.753,362.0801,4332.0
2021-02-19 10:40:00,376.45,376.6,375.82,376.09,2736.0,362.1282,362.2724,361.5221,361.7818,2736.0
2021-02-19 10:45:00,376.16,376.18,375.81,375.97,3538.0,361.8492,361.8684,361.5125,361.6664,3538.0
2021-02-19 10:50:00,375.98,376.09,375.57,376.07,7253.0,361.676,361.7818,361.2816,361.7626,7253.0
2021-02-19 10:55:00,376.1,376.1,375.65,375.71,3644.0,361.7915,361.7915,361.3586,361.4163,3644.0
2021-02-19 11:00:00,375.78,375.89,375.62,375.89,1300.0,361.4836,361.5895,361.3297,361.5895,1300.0
2021-02-19 11:05:00,375.83,375.97,375.68,375.97,4589.0,361.5317,361.6664,361.3874,361.6664,4589.0
2021-02-19 11:10:00,376.14,376.46,376.14,376.34,3151.0,361.8299,362.1378,361.8299,362.0223,3151.0
2021-02-19 11:15:00,376.26,376.26,376.0,376.24,4291.0,361.9454,361.9454,361.6953,361.9261,4291.0
2021-02-19 11:20:00,376.18,376.6,376.16,376.6,3323.0,361.8684,362.2724,361.8492,362.2724,3323.0
2021-02-19 11:25:00,376.32,376.44,376.26,376.34,2202.0,362.0031,362.1185,361.9454,362.0223,2202.0
2021-02-19 11:30:00,376.39,376.39,376.09,376.21,3899.0,362.0704,362.0704,361.7818,361.8973,3899.0
2021-02-19 11:35:00,376.29,376.93,376.27,376.9,7973.0,361.9742,362.5899,361.955,362.561,7973.0
2021-02-19 11:40:00,377.28,377.37,377.06,377.11,2977.0,362.9266,363.0132,362.7149,362.763,2977.0
2021-02-19 11:45:00,377.22,377.86,377.11,377.86,5760.0,362.8689,363.4845,362.763,363.4845,5760.0
2021-02-19 11:50:00,377.65,377.76,377.25,377.74,4738.0,363.2825,363.3883,362.8977,363.3691,4738.0
2021-02-19 11:55:00,377.63,378.02,377.55,377.59,3789.0,363.2633,363.6384,363.1863,363.2248,3789.0
2021-02-19 12:00:00,377.66,377.66,377.26,377.44,3292.0,363.2921,363.2921,362.9073,363.0805,3292.0
2021-02-19 12:05:00,377.52,377.55,376.9,377.01,7568.0,363.1574,363.1863,362.561,362.6668,7568.0
2021-02-19 12:10:00,376.96,376.96,376.68,376.91,4618.0,362.6188,362.6188,362.3494,362.5707,4618.0
2021-02-19 12:15:00,376.88,376.95,376.81,376.9,700.0,362.5418,362.6091,362.4745,362.561,700.0
2021-02-19 12:20:00,376.9,377.17,376.65,377.16,7055.0,362.561,362.8208,362.3205,362.8111,7055.0
2021-02-19 12:25:00,377.12,377.36,377.1,377.25,3034.0,362.7727,363.0035,362.7534,362.8977,3034.0
2021-02-19 12:30:00,377.25,377.52,377.25,377.47,6739.0,362.8977,363.1574,362.8977,363.1093,6739.0
2021-02-19 12:35:00,377.57,377.66,377.0,377.0,6604.0,363.2055,363.2921,362.6572,362.6572,6604.0
2021-02-19 12:40:00,377.15,377.28,376.65,377.28,6553.0,362.8015,362.9266,362.3205,362.9266,6553.0
2021-02-19 12:45:00,377.18,377.54,377.14,377.24,3900.0,362.8304,363.1767,362.7919,362.8881,3900.0
2021-02-19 12:50:00,377.16,377.24,376.86,377.2,3883.0,362.8111,362.8881,362.5226,362.8496,3883.0
2021-02-19 12:55:00,377.16,377.31,377.09,377.18,5696.0,362.8111,362.9554,362.7438,362.8304,5696.0
2021-02-19 13:00:00,377.13,377.13,376.81,376.88,3497.0,362.7823,362.7823,362.4745,362.5418,3497.0
2021-02-19 13:05:00,376.96,377.0,376.71,376.71,4237.0,362.6188,362.6572,362.3783,362.3783,4237.0
2021-02-19 13:10:00,376.71,377.06,376.71,376.84,2600.0,362.3783,362.7149,362.3783,362.5033,2600.0
2021-02-19 13:15:00,376.72,377.22,376.72,377.17,5521.0,362.3879,362.8689,362.3879,362.8208,5521.0
2021-02-19 13:20:00,377.17,377.56,377.17,377.41,8037.0,362.8208,363.1959,362.8208,363.0516,8037.0
2021-02-19 13:25:00,377.44,377.48,376.99,377.2,15262.0,363.0805,363.119,362.6476,362.8496,15262.0
2021-02-19 13:30:00,377.27,377.27,376.69,376.78,13021.0,362.917,362.917,362.359,362.4456,13021.0
2021-02-19 13:35:00,376.78,376.85,376.5,376.8,4243.0,362.4456,362.5129,362.1763,362.4648,4243.0
2021-02-19 13:40:00,376.75,377.82,376.68,377.67,34293.0,362.4167,363.446,362.3494,363.3017,34293.0
2021-02-19 13:45:00,377.76,377.76,377.36,377.42,2816.0,363.3883,363.3883,363.0035,363.0613,2816.0
2021-02-19 13:50:00,377.33,377.6,377.29,377.6,12881.0,362.9747,363.2344,362.9362,363.2344,12881.0
2021-02-19 13:55:00,377.68,377.76,377.4,377.61,3723.0,363.3114,363.3883,363.042,363.244,3723.0
2021-02-19 14:00:00,377.73,378.0,377.73,377.73,4287.0,363.3595,363.6192,363.3595,363.3595,4287.0
2021-02-19 14:05:00,377.64,378.0,377.64,378.0,5575.0,363.2729,363.6192,363.2729,363.6192,5575.0
2021-02-19 14:10:00,377.93,377.94,377.5,377.82,7525.0,363.5518,363.5615,363.1382,363.446,7525.0
2021-02-19 14:15:00,377.85,378.33,377.84,377.84,5365.0,363.4749,363.9366,363.4653,363.4653,5365.0
2021-02-19 14:20:00,377.84,377.84,377.52,377.62,2850.0,363.4653,363.4653,363.1574,363.2536,2850.0
2021-02-19 14:25:00,377.6,377.6,376.25,376.3,10343.0,363.2344,363.2344,361.9358,361.9839,10343.0
2021-02-19 14:30:00,376.37,376.84,376.3,376.7,4400.0,362.0512,362.5033,361.9839,362.3686,4400.0
2021-02-19 14:35:00,376.85,377.11,376.67,376.67,5384.0,362.5129,362.763,362.3398,362.3398,5384.0
2021-02-19 14:40:00,376.64,377.15,376.58,377.09,4025.0,362.3109,362.8015,362.2532,362.7438,4025.0
2021-02-19 14:45:00,377.0,377.38,377.0,377.34,3600.0,362.6572,363.0228,362.6572,362.9843,3600.0
2021-02-19 14:50:00,377.28,377.29,376.67,376.67,3095.0,362.9266,362.9362,362.3398,362.3398,3095.0
2021-02-19 14:55:00,376.62,376.62,376.23,376.52,3885.0,362.2917,362.2917,361.9165,362.1955,3885.0
2021-02-19 15:00:00,376.47,376.79,376.36,376.44,4781.0,362.1474,362.4552,362.0416,362.1185,4781.0
2021-02-19 15:05:00,376.47,376.49,376.01,376.01,4827.0,362.1474,362.1666,361.7049,361.7049,4827.0
2021-02-19 15:10:00,376.1,376.54,376.1,376.35,5807.0,361.7915,362.2147,361.7915,362.032,5807.0
2021-02-19 15:15:00,376.39,376.69,376.22,376.55,5146.0,362.0704,362.359,361.9069,362.2243,5146.0
2021-02-19 15:20:00,376.52,376.55,376.24,376.32,10089.0,362.1955,362.2243,361.9261,362.0031,10089.0
2021-02-19 15:25:00,376.27,377.12,376.26,377.12,7676.0,361.955,362.7727,361.9454,362.7727,7676.0
2021-02-19 15:30:00,377.08,377.62,376.98,377.4,13412.0,362.7342,363.2536,362.638,363.042,13412.0
2021-02-19 15:35:00,377.44,377.74,377.29,377.68,12168.0,363.0805,363.3691,362.9362,363.3114,12168.0
2021-02-19 15:40:00,377.68,378.07,377.61,377.86,14421.0,363.3114,363.6865,363.244,363.4845,14421.0
2021-02-19 15:45:00,377.88,378.57,377.88,377.93,12244.0,363.5037,364.1675,363.5037,363.5518,12244.0
2021-02-19 15:50:00,377.29,377.8,376.69,376.69,12239.0,362.9362,363.4268,362.359,362.359,12239.0
2021-02-19 15:55:00,376.6,377.28,375.88,377.05,52249.0,362.2724,362.9266,361.5798,362.7053,52249.0
2021-02-22 09:30:00,373.5,375.24,371.46,374.01,25389.0,359.2904,360.9642,357.328,359.781,25389.0
2021-02-22 09:35:00,374.84,377.3,374.83,376.91,5030.0,360.5794,362.9458,360.5698,362.5707,5030.0
2021-02-22 09:40:00,377.33,378.72,376.9,377.0,9698.0,362.9747,364.3118,362.561,362.6572,9698.0
2021-02-22 09:45:00,377.37,377.47,376.8,377.13,7890.0,363.0132,363.1093,362.4648,362.7823,7890.0
2021-02-22 09:50:00,377.02,377.31,376.77,377.29,11410.0,362.6765,362.9554,362.436,362.9362,11410.0
2021-02-22 09:55:00,377.45,377.47,376.87,377.22,4918.0,363.0901,363.1093,362.5322,362.8689,4918.0
2021-02-22 10:00:00,377.3,377.39,376.59,377.01,5212.0,362.9458,363.0324,362.2628,362.6668,5212.0
2021-02-22 10:05:00,376.98,378.02,376.98,377.39,10537.0,362.638,363.6384,362.638,363.0324,10537.0
2021-02-22 10:10:00,377.47,378.41,377.47,377.75,16852.0,363.1093,364.0136,363.1093,363.3787,16852.0
2021-02-22 10:15:00,377.63,377.64,376.9,377.28,8201.0,363.2633,363.2729,362.561,362.9266,8201.0
2021-02-22 10:20:00,377.24,377.55,377.19,377.55,3490.0,362.8881,363.1863,362.84,363.1863,3490.0
2021-02-22 10:25:00,377.56,377.66,377.47,377.59,5566.0,363.1959,363.2921,363.1093,363.2248,5566.0
2021-02-22 10:30:00,377.52,378.43,377.27,378.43,9832.0,363.1574,364.0328,362.917,364.0328,9832.0
2021-02-22 10:35:00,378.58,378.59,377.8,378.12,8326.0,364.1771,364.1867,363.4268,363.7346,8326.0
2021-02-22 10:40:00,378.08,378.34,377.95,378.34,5025.0,363.6961,363.9462,363.5711,363.9462,5025.0
2021-02-22 10:45:00,378.29,378.4,378.18,378.32,3123.0,363.8982,364.004,363.7923,363.927,3123.0
2021-02-22 10:50:00,378.32,378.32,377.41,377.73,40655.0,363.927,363.927,363.0516,363.3595,40655.0
2021-02-22 10:55:00,377.63,378.12,377.57,377.73,3327.0,363.2633,363.7346,363.2055,363.3595,3327.0
2021-02-22 11:00:00,377.75,377.83,377.38,377.48,4954.0,363.3787,363.4557,363.0228,363.119,4954.0
2021-02-22 11:05:00,377.48,378.26,377.48,378.26,6994.0,363.119,363.8693,363.119,363.8693,6994.0
2021-02-22 11:10:00,378.26,378.77,378.08,378.77,20387.0,363.8693,364.3599,363.6961,364.3599,20387.0
2021-02-22 11:15:00,378.75,378.92,378.47,378.92,4102.0,364.3407,364.5042,364.0713,364.5042,4102.0
2021-02-22 11:20:00,378.81,379.0,377.75,378.32,7997.0,364.3984,364.5811,363.3787,363.927,7997.0
2021-02-22 11:25:00,378.23,378.85,377.94,378.5,6155.0,363.8404,364.4368,363.5615,364.1002,6155.0
2021-02-22 11:30:00,378.51,378.58,378.19,378.26,4853.0,364.1098,364.1771,363.802,363.8693,4853.0
2021-02-22 11:35:00,378.26,378.37,377.95,378.22,4311.0,363.8693,363.9751,363.5711,363.8308,4311.0
2021-02-22 11:40:00,378.22,378.6,378.17,378.32,7273.0,363.8308,364.1964,363.7827,363.927,7273.0
2021-02-22 11:45:00,378.47,378.47,378.23,378.37,2579.0,364.0713,364.0713,363.8404,363.9751,2579.0
2021-02-22 11:50:00,378.5,378.51,377.89,378.17,5332.0,364.1002,364.1098,363.5134,363.7827,5332.0
2021-02-22 11:55:00,378.24,378.41,378.09,378.37,2350.0,363.8501,364.0136,363.7058,363.9751,2350.0
2021-02-22 12:00:00,378.22,378.37,378.0,378.35,5344.0,363.8308,363.9751,363.6192,363.9559,5344.0
2021-02-22 12:05:00,378.71,378.71,378.37,378.5,1489.0,364.3022,364.3022,363.9751,364.1002,1489.0
2021-02-22 12:10:00,378.42,378.56,378.28,378.46,2616.0,364.0232,364.1579,363.8885,364.0617,2616.0
2021-02-22 12:15:00,378.52,378.64,378.51,378.56,1795.0,364.1194,364.2348,364.1098,364.1579,1795.0
2021-02-22 12:20:00,378.52,378.78,378.49,378.59,4137.0,364.1194,364.3695,364.0905,364.1867,4137.0
2021-02-22 12:25:00,378.66,378.69,378.47,378.65,2002.0,364.2541,364.2829,364.0713,364.2445,2002.0
2021-02-22 12:30:00,378.65,378.65,377.78,378.07,5388.0,364.2445,364.2445,363.4076,363.6865,5388.0
2021-02-22 12:35:00,377.95,378.5,377.95,378.29,3000.0,363.5711,364.1002,363.5711,363.8982,3000.0
2021-02-22 12:40:00,378.33,378.59,378.29,378.59,2410.0,363.9366,364.1867,363.8982,364.1867,2410.0
2021-02-22 12:45:00,378.67,379.04,378.62,378.95,3555.0,364.2637,364.6196,364.2156,364.533,3555.0
2021-02-22 12:50:00,378.77,378.84,378.64,378.77,1037.0,364.3599,364.4272,364.2348,364.3599,1037.0
2021-02-22 12:55:00,378.84,379.27,378.77,379.26,3505.0,364.4272,364.8409,364.3599,364.8312,3505.0
2021-02-22 13:00:00,379.29,379.62,379.16,379.32,6200.0,364.8601,365.1776,364.7351,364.889,6200.0
2021-02-22 13:05:00,379.31,379.31,378.15,378.52,4379.0,364.8793,364.8793,363.7635,364.1194,4379.0
2021-02-22 13:10:00,378.26,378.76,378.25,378.76,2544.0,363.8693,364.3503,363.8597,364.3503,2544.0
2021-02-22 13:15:00,378.85,378.97,378.34,378.38,2922.0,364.4368,364.5523,363.9462,363.9847,2922.0
2021-02-22 13:20:00,378.27,378.56,378.14,378.47,2556.0,363.8789,364.1579,363.7539,364.0713,2556.0
2021-02-22 13:25:00,378.39,378.46,378.07,378.19,4780.0,363.9943,364.0617,363.6865,363.802,4780.0
2021-02-22 13:30:00,378.29,378.37,378.03,378.29,4020.0,363.8982,363.9751,363.648,363.8982,4020.0
2021-02-22 13:35:00,378.25,378.71,378.09,378.69,3777.0,363.8597,364.3022,363.7058,364.2829,3777.0
2021-02-22 13:40:00,378.69,378.69,378.29,378.58,2501.0,364.2829,364.2829,363.8982,364.1771,2501.0
2021-02-22 13:45:00,378.61,379.44,378.6,379.15,3452.0,364.206,365.0044,364.1964,364.7254,3452.0
2021-02-22 13:50:00,378.81,378.96,378.77,378.77,1383.0,364.3984,364.5427,364.3599,364.3599,1383.0
2021-02-22 13:55:00,378.92,379.26,378.92,379.18,3411.0,364.5042,364.8312,364.5042,364.7543,3411.0
2021-02-22 14:00:00,379.31,379.64,379.3,379.32,4630.0,364.8793,365.1968,364.8697,364.889,4630.0
2021-02-22 14:05:00,379.25,379.26,379.12,379.18,2329.0,364.8216,364.8312,364.6966,364.7543,2329.0
2021-02-22 14:10:00,379.02,379.02,378.57,378.69,3467.0,364.6004,364.6004,364.1675,364.2829,3467.0
2021-02-22 14:15:00,378.68,379.08,378.68,378.88,3132.0,364.2733,364.6581,364.2733,364.4657,3132.0
2021-02-22 14:20:00,378.96,378.97,378.69,378.88,1741.0,364.5427,364.5523,364.2829,364.4657,1741.0
2021-02-22 14:25:00,378.92,379.4,378.92,379.06,3218.0,364.5042,364.9659,364.5042,364.6389,3218.0
2021-02-22 14:30:00,379.06,379.92,379.06,379.91,5382.0,364.6389,365.4661,364.6389,365.4565,5382.0
2021-02-22 14:35:00,379.94,380.62,379.88,380.57,5400.0,365.4854,366.1395,365.4277,366.0914,5400.0
2021-02-22 14:40:00,380.62,381.01,380.44,380.73,7514.0,366.1395,366.5147,365.9664,366.2453,7514.0
2021-02-22 14:45:00,380.89,381.22,380.86,381.1,2206.0,366.3992,366.7167,366.3704,366.6012,2206.0
2021-02-22 14:50:00,381.13,381.29,380.99,381.04,4402.0,366.6301,366.784,366.4954,366.5435,4402.0
2021-02-22 14:55:00,381.18,381.34,381.08,381.29,4832.0,366.6782,366.8321,366.582,366.784,4832.0
2021-02-22 15:00:00,381.35,381.6,381.18,381.56,6292.0,366.8417,367.0822,366.6782,367.0437,6292.0
2021-02-22 15:05:00,381.56,381.6,380.73,380.8,10797.0,367.0437,367.0822,366.2453,366.3127,10797.0
2021-02-22 15:10:00,380.95,381.14,380.57,380.62,4780.0,366.457,366.6397,366.0914,366.1395,4780.0
2021-02-22 15:15:00,380.49,380.86,380.42,380.8,8391.0,366.0145,366.3704,365.9471,366.3127,8391.0
2021-02-22 15:20:00,380.81,381.13,380.79,381.11,8459.0,366.3223,366.6301,366.303,366.6109,8459.0
2021-02-22 15:25:00,381.08,381.68,380.99,381.61,10087.0,366.582,367.1592,366.4954,367.0918,10087.0
2021-02-22 15:30:00,381.69,381.76,381.38,381.55,10535.0,367.1688,367.2361,366.8706,367.0341,10535.0
2021-02-22 15:35:00,381.45,381.65,381.26,381.38,14687.0,366.9379,367.1303,366.7552,366.8706,14687.0
2021-02-22 15:40:00,381.32,381.42,379.73,379.89,17304.0,366.8129,366.9091,365.2834,365.4373,17304.0
2021-02-22 15:45:00,380.0,380.34,379.69,379.69,20383.0,365.5431,365.8702,365.2449,365.2449,20383.0
2021-02-22 15:50:00,379.5,379.67,378.89,379.48,20992.0,365.0621,365.2257,364.4753,365.0429,20992.0
2021-02-22 15:55:00,379.38,379.9,379.11,379.88,48259.0,364.9467,365.4469,364.687,365.4277,48259.0
2021-02-23 09:30:00,381.22,381.22,378.61,378.7,30771.0,366.7167,366.7167,364.206,364.2926,30771.0
2021-02-23 09:35:00,379.94,381.71,379.52,380.22,8800.0,365.4854,367.188,365.0814,365.7547,8800.0
2021-02-23 09:40:00,379.16,381.77,378.22,381.72,13044.0,364.7351,367.2458,363.8308,367.1977,13044.0
2021-02-23 09:45:00,381.7,382.42,380.44,381.15,10705.0,367.1784,367.871,365.9664,366.6493,10705.0
2021-02-23 09:50:00,381.26,381.88,380.4,380.4,7787.0,366.7552,367.3516,365.9279,365.9279,7787.0
2021-02-23 09:55:00,380.94,381.97,380.71,381.78,19841.0,366.4473,367.4381,366.2261,367.2554,19841.0
2021-02-23 10:00:00,381.6,382.33,380.57,381.85,11030.0,367.0822,367.7845,366.0914,367.3227,11030.0
2021-02-23 10:05:00,381.57,381.89,378.63,380.62,15428.0,367.0534,367.3612,364.2252,366.1395,15428.0
2021-02-23 10:10:00,380.75,380.81,377.5,377.95,4051.0,366.2646,366.3223,363.1382,363.5711,4051.0
2021-02-23 10:15:00,377.16,378.79,376.91,378.54,5844.0,362.8111,364.3791,362.5707,364.1386,5844.0
2021-02-23 10:20:00,377.78,377.79,375.29,375.99,8390.0,363.4076,363.4172,361.0123,361.6857,8390.0
2021-02-23 10:25:00,375.81,376.15,374.53,374.99,27388.0,361.5125,361.8396,360.2812,360.7237,27388.0
2021-02-23 10:30:00,375.43,376.17,374.96,375.52,4809.0,361.147,361.8588,360.6948,361.2335,4809.0
2021-02-23 10:35:00,375.33,376.32,375.2,375.6,6600.0,361.0508,362.0031,360.9257,361.3105,6600.0
2021-02-23 10:40:00,375.6,375.6,375.05,375.08,2800.0,361.3105,361.3105,360.7814,360.8103,2800.0
2021-02-23 10:45:00,375.25,375.87,374.65,375.24,3406.0,360.9738,361.5702,360.3966,360.9642,3406.0
2021-02-23 10:50:00,375.02,375.48,374.7,375.03,3900.0,360.7526,361.1951,360.4447,360.7622,3900.0
2021-02-23 10:55:00,374.81,375.23,374.45,375.22,6950.0,360.5505,360.9546,360.2042,360.9449,6950.0
2021-02-23 11:00:00,374.99,375.58,374.85,375.02,2504.0,360.7237,361.2913,360.589,360.7526,2504.0
2021-02-23 11:05:00,374.98,376.14,374.83,375.31,2550.0,360.7141,361.8299,360.5698,361.0315,2550.0
2021-02-23 11:10:00,375.52,375.57,374.77,375.57,5239.0,361.2335,361.2816,360.5121,361.2816,5239.0
2021-02-23 11:15:00,375.76,376.06,375.27,375.94,3929.0,361.4644,361.753,360.993,361.6376,3929.0
2021-02-23 11:20:00,375.74,376.62,375.73,375.88,7233.0,361.4452,362.2917,361.4355,361.5798,7233.0
2021-02-23 11:25:00,375.83,375.83,375.27,375.44,3132.0,361.5317,361.5317,360.993,361.1566,3132.0
2021-02-23 11:30:00,375.73,375.76,374.99,375.17,5667.0,361.4355,361.4644,360.7237,360.8969,5667.0
2021-02-23 11:35:00,375.45,376.5,375.29,376.0,6010.0,361.1662,362.1763,361.0123,361.6953,6010.0
2021-02-23 11:40:00,376.05,376.09,375.3,375.75,2873.0,361.7434,361.7818,361.0219,361.4548,2873.0
2021-02-23 11:45:00,375.29,375.62,375.21,375.34,2090.0,361.0123,361.3297,360.9353,361.0604,2090.0
2021-02-23 11:50:00,375.3,375.43,374.75,375.23,4647.0,361.0219,361.147,360.4928,360.9546,4647.0
2021-02-23 11:55:00,375.24,375.49,374.89,375.49,4349.0,360.9642,361.2047,360.6275,361.2047,4349.0
2021-02-23 12:00:00,375.41,376.03,375.06,375.98,3657.0,361.1277,361.7241,360.791,361.676,3657.0
2021-02-23 12:05:00,375.98,376.22,375.54,376.17,4073.0,361.676,361.9069,361.2528,361.8588,4073.0
2021-02-23 12:10:00,376.01,376.52,375.98,376.21,4520.0,361.7049,362.1955,361.676,361.8973,4520.0
2021-02-23 12:15:00,376.12,377.07,375.81,376.8,6303.0,361.8107,362.7246,361.5125,362.4648,6303.0
2021-02-23 12:20:00,376.68,376.89,376.17,376.77,3748.0,362.3494,362.5514,361.8588,362.436,3748.0
2021-02-23 12:25:00,376.93,377.2,376.62,377.2,3320.0,362.5899,362.8496,362.2917,362.8496,3320.0
2021-02-23 12:30:00,377.07,377.62,376.84,377.62,4748.0,362.7246,363.2536,362.5033,363.2536,4748.0
2021-02-23 12:35:00,377.47,377.47,377.0,377.11,2189.0,363.1093,363.1093,362.6572,362.763,2189.0
2021-02-23 12:40:00,377.32,377.55,377.01,377.12,9523.0,362.9651,363.1863,362.6668,362.7727,9523.0
2021-02-23 12:45:00,377.34,377.57,377.29,377.39,2490.0,362.9843,363.2055,362.9362,363.0324,2490.0
2021-02-23 12:50:00,377.4,377.57,376.96,377.46,2397.0,363.042,363.2055,362.6188,363.0997,2397.0
2021-02-23 12:55:00,377.37,377.68,376.99,377.54,3806.0,363.0132,363.3114,362.6476,363.1767,3806.0
2021-02-23 13:00:00,377.33,378.73,377.3,378.73,13282.0,362.9747,364.3214,362.9458,364.3214,13282.0
2021-02-23 13:05:00,378.78,378.79,378.61,378.61,1310.0,364.3695,364.3791,364.206,364.206,1310.0
2021-02-23 13:10:00,378.41,378.73,377.7,377.7,7570.0,364.0136,364.3214,363.3306,363.3306,7570.0
2021-02-23 13:15:00,377.55,378.34,377.53,378.21,2803.0,363.1863,363.9462,363.1671,363.8212,2803.0
2021-02-23 13:20:00,378.42,378.42,377.82,378.19,3048.0,364.0232,364.0232,363.446,363.802,3048.0
2021-02-23 13:25:00,378.13,378.15,377.8,377.96,1743.0,363.7442,363.7635,363.4268,363.5807,1743.0
2021-02-23 13:30:00,377.8,378.32,377.65,378.09,2737.0,363.4268,363.927,363.2825,363.7058,2737.0
2021-02-23 13:35:00,377.75,377.85,377.41,377.66,2602.0,363.3787,363.4749,363.0516,363.2921,2602.0
2021-02-23 13:40:00,377.65,377.85,377.48,377.64,2012.0,363.2825,363.4749,363.119,363.2729,2012.0
2021-02-23 13:45:00,377.86,378.1,377.62,377.89,3274.0,363.4845,363.7154,363.2536,363.5134,3274.0
2021-02-23 13:50:00,377.6,377.91,377.44,377.9,2212.0,363.2344,363.5326,363.0805,363.523,2212.0
2021-02-23 13:55:00,377.84,378.37,377.73,378.11,3899.0,363.4653,363.9751,363.3595,363.725,3899.0
2021-02-23 14:00:00,377.91,378.4,377.84,377.93,3312.0,363.5326,364.004,363.4653,363.5518,3312.0
2021-02-23 14:05:00,378.09,378.32,377.0,377.41,7031.0,363.7058,363.927,362.6572,363.0516,7031.0
2021-02-23 14:10:00,377.51,377.92,377.09,377.92,2785.0,363.1478,363.5422,362.7438,363.5422,2785.0
2021-02-23 14:15:00,378.02,378.26,377.88,377.99,3835.0,363.6384,363.8693,363.5037,363.6096,3835.0
2021-02-23 14:20:00,377.73,377.8,377.4,377.41,2330.0,363.3595,363.4268,363.042,363.0516,2330.0
2021-02-23 14:25:00,377.51,377.92,377.48,377.71,4985.0,363.1478,363.5422,363.119,363.3402,4985.0
2021-02-23 14:30:00,377.77,377.95,377.1,377.3,3299.0,363.3979,363.5711,362.7534,362.9458,3299.0
2021-02-23 14:35:00,377.35,378.0,377.21,377.4,3995.0,362.9939,363.6192,362.8592,363.042,3995.0
2021-02-23 14:40:00,377.22,377.8,377.22,377.56,3600.0,362.8689,363.4268,362.8689,363.1959,3600.0
2021-02-23 14:45:00,377.47,377.67,377.28,377.28,2600.0,363.1093,363.3017,362.9266,362.9266,2600.0
2021-02-23 14:50:00,377.3,378.0,377.2,377.61,4175.0,362.9458,363.6192,362.8496,363.244,4175.0
2021-02-23 14:55:00,377.21,377.56,376.95,377.29,5300.0,362.8592,363.1959,362.6091,362.9362,5300.0
2021-02-23 15:00:00,377.15,377.86,377.02,377.86,4959.0,362.8015,363.4845,362.6765,363.4845,4959.0
2021-02-23 15:05:00,377.73,377.73,377.48,377.53,3594.0,363.3595,363.3595,363.119,363.1671,3594.0
2021-02-23 15:10:00,377.65,378.46,377.65,378.17,7290.0,363.2825,364.0617,363.2825,363.7827,7290.0
2021-02-23 15:15:00,378.21,379.29,378.03,379.29,5469.0,363.8212,364.8601,363.648,364.8601,5469.0
2021-02-23 15:20:00,379.43,380.29,379.27,379.62,9280.0,364.9948,365.8221,364.8409,365.1776,9280.0
2021-02-23 15:25:00,379.63,379.75,379.19,379.64,5886.0,365.1872,365.3026,364.7639,365.1968,5886.0
2021-02-23 15:30:00,379.53,379.65,378.36,378.72,8432.0,365.091,365.2064,363.9655,364.3118,8432.0
2021-02-23 15:35:00,378.77,378.93,377.84,378.7,11529.0,364.3599,364.5138,363.4653,364.2926,11529.0
2021-02-23 15:40:00,378.59,379.4,378.59,379.05,11231.0,364.1867,364.9659,364.1867,364.6292,11231.0
2021-02-23 15:45:00,378.81,379.12,378.27,378.27,12684.0,364.3984,364.6966,363.8789,363.8789,12684.0
2021-02-23 15:50:00,377.67,378.18,377.31,377.73,12363.0,363.3017,363.7923,362.9554,363.3595,12363.0
2021-02-23 15:55:00,377.96,378.47,377.75,378.29,50849.0,363.5807,364.0713,363.3787,363.8982,50849.0
2021-02-24 09:30:00,376.91,380.89,376.91,379.21,18035.0,362.5707,366.3992,362.5707,364.7832,18035.0
2021-02-24 09:35:00,379.92,379.92,376.98,378.2,12804.0,365.4661,365.4661,362.638,363.8116,12804.0
2021-02-24 09:40:00,378.06,378.71,377.13,378.71,13305.0,363.6769,364.3022,362.7823,364.3022,13305.0
2021-02-24 09:45:00,377.93,378.32,377.75,377.75,3025.0,363.5518,363.927,363.3787,363.3787,3025.0
2021-02-24 09:50:00,376.91,376.94,376.24,376.51,4200.0,362.5707,362.5995,361.9261,362.1859,4200.0
2021-02-24 09:55:00,376.73,377.28,376.53,377.12,2900.0,362.3975,362.9266,362.2051,362.7727,2900.0
2021-02-24 10:00:00,377.04,378.09,376.94,376.96,6351.0,362.6957,363.7058,362.5995,362.6188,6351.0
2021-02-24 10:05:00,376.85,377.63,376.81,376.81,3731.0,362.5129,363.2633,362.4745,362.4745,3731.0
2021-02-24 10:10:00,377.01,378.69,377.0,378.54,4129.0,362.6668,364.2829,362.6572,364.1386,4129.0
2021-02-24 10:15:00,378.36,378.74,378.14,378.27,4345.0,363.9655,364.331,363.7539,363.8789,4345.0
2021-02-24 10:20:00,378.38,379.85,378.38,379.85,5995.0,363.9847,365.3988,363.9847,365.3988,5995.0
2021-02-24 10:25:00,379.83,380.46,379.83,380.17,13111.0,365.3796,365.9856,365.3796,365.7066,13111.0
2021-02-24 10:30:00,380.17,380.23,378.51,378.78,11149.0,365.7066,365.7643,364.1098,364.3695,11149.0
2021-02-24 10:35:00,378.69,379.46,378.5,378.92,5763.0,364.2829,365.0236,364.1002,364.5042,5763.0
2021-02-24 10:40:00,379.24,379.95,378.83,379.82,6531.0,364.812,365.495,364.4176,365.3699,6531.0
2021-02-24 10:45:00,379.8,380.0,379.57,379.57,6564.0,365.3507,365.5431,365.1295,365.1295,6564.0
2021-02-24 10:50:00,379.49,380.0,379.48,379.71,9638.0,365.0525,365.5431,365.0429,365.2641,9638.0
2021-02-24 10:55:00,379.89,380.75,379.89,380.07,16646.0,365.4373,366.2646,365.4373,365.6104,16646.0
2021-02-24 11:00:00,380.29,380.77,379.88,380.2,4300.0,365.8221,366.2838,365.4277,365.7355,4300.0
2021-02-24 11:05:00,380.08,380.62,379.53,379.66,5697.0,365.6201,366.1395,365.091,365.216,5697.0
2021-02-24 11:10:00,379.65,379.96,379.52,379.93,4444.0,365.2064,365.5046,365.0814,365.4758,4444.0
2021-02-24 11:15:00,379.85,379.95,379.37,379.87,5934.0,365.3988,365.495,364.9371,365.418,5934.0
2021-02-24 11:20:00,379.84,380.2,379.77,379.97,4528.0,365.3892,365.7355,365.3218,365.5142,4528.0
2021-02-24 11:25:00,380.04,380.15,379.09,379.32,6597.0,365.5816,365.6874,364.6677,364.889,6597.0
2021-02-24 11:30:00,380.0,380.2,379.84,380.0,5067.0,365.5431,365.7355,365.3892,365.5431,5067.0
2021-02-24 11:35:00,379.97,380.16,379.82,380.12,7812.0,365.5142,365.697,365.3699,365.6585,7812.0
2021-02-24 11:40:00,380.19,380.29,379.92,380.09,2908.0,365.7259,365.8221,365.4661,365.6297,2908.0
2021-02-24 11:45:00,380.1,380.28,379.7,379.71,5849.0,365.6393,365.8124,365.2545,365.2641,5849.0
2021-02-24 11:50:00,379.4,379.79,379.35,379.42,3784.0,364.9659,365.3411,364.9178,364.9852,3784.0
2021-02-24 11:55:00,379.5,380.04,379.5,380.01,3074.0,365.0621,365.5816,365.0621,365.5527,3074.0
2021-02-24 12:00:00,380.0,380.59,379.95,380.06,11294.0,365.5431,366.1106,365.495,365.6008,11294.0
2021-02-24 12:05:00,380.03,380.16,379.76,380.13,3000.0,365.572,365.697,365.3122,365.6681,3000.0
2021-02-24 12:10:00,380.1,380.26,379.78,379.94,5176.0,365.6393,365.7932,365.3315,365.4854,5176.0
2021-02-24 12:15:00,379.78,379.93,379.52,379.59,5120.0,365.3315,365.4758,365.0814,365.1487,5120.0
2021-02-24 12:20:00,379.59,379.62,379.18,379.28,6109.0,365.1487,365.1776,364.7543,364.8505,6109.0
2021-02-24 12:25:00,379.31,379.92,379.11,379.92,4077.0,364.8793,365.4661,364.687,365.4661,4077.0
2021-02-24 12:30:00,379.88,380.95,379.88,380.95,4384.0,365.4277,366.457,365.4277,366.457,4384.0
2021-02-24 12:35:00,381.17,381.59,381.16,381.41,6730.0,366.6686,367.0726,366.659,366.8995,6730.0
2021-02-24 12:40:00,381.43,382.08,381.42,381.93,2250.0,366.9187,367.544,366.9091,367.3997,2250.0
2021-02-24 12:45:00,382.03,382.55,381.99,382.43,4166.0,367.4959,367.9961,367.4574,367.8806,4166.0
2021-02-24 12:50:00,382.74,383.07,382.57,383.07,2919.0,368.1789,368.4963,368.0153,368.4963,2919.0
2021-02-24 12:55:00,383.06,383.27,382.96,383.03,4800.0,368.4867,368.6887,368.3905,368.4578,4800.0
2021-02-24 13:00:00,382.85,383.23,382.85,383.23,2913.0,368.2847,368.6502,368.2847,368.6502,2913.0
2021-02-24 13:05:00,383.23,383.63,383.09,383.18,6071.0,368.6502,369.035,368.5155,368.6021,6071.0
2021-02-24 13:10:00,383.09,383.1,382.56,382.78,1905.0,368.5155,368.5252,368.0057,368.2173,1905.0
2021-02-24 13:15:00,382.85,382.88,382.15,382.55,5963.0,368.2847,368.3135,367.6113,367.9961,5963.0
2021-02-24 13:20:00,382.85,383.09,382.59,382.97,3084.0,368.2847,368.5155,368.0346,368.4001,3084.0
2021-02-24 13:25:00,383.12,383.16,382.7,382.7,3628.0,368.5444,368.5829,368.1404,368.1404,3628.0
2021-02-24 13:30:00,382.7,383.12,382.7,383.11,3901.0,368.1404,368.5444,368.1404,368.5348,3901.0
2021-02-24 13:35:00,383.19,384.0,383.19,383.81,18137.0,368.6117,369.3909,368.6117,369.2081,18137.0
2021-02-24 13:40:00,383.66,384.0,382.95,383.09,5803.0,369.0639,369.3909,368.3809,368.5155,5803.0
2021-02-24 13:45:00,383.12,383.35,382.96,383.26,3533.0,368.5444,368.7656,368.3905,368.6791,3533.0
2021-02-24 13:50:00,383.22,383.72,383.07,383.72,6300.0,368.6406,369.1216,368.4963,369.1216,6300.0
2021-02-24 13:55:00,383.88,385.0,383.87,384.69,7220.0,369.2755,370.3529,369.2659,370.0547,7220.0
2021-02-24 14:00:00,384.67,385.33,384.04,384.1,6420.0,370.0354,370.6703,369.4294,369.4871,6420.0
2021-02-24 14:05:00,384.03,384.34,383.89,384.17,3812.0,369.4198,369.718,369.2851,369.5545,3812.0
2021-02-24 14:10:00,384.21,384.44,384.0,384.32,7554.0,369.5929,369.8142,369.3909,369.6987,7554.0
2021-02-24 14:15:00,384.48,384.59,384.18,384.35,7018.0,369.8527,369.9585,369.5641,369.7276,7018.0
2021-02-24 14:20:00,384.39,384.74,384.03,384.1,8791.0,369.7661,370.1028,369.4198,369.4871,8791.0
2021-02-24 14:25:00,384.03,384.24,383.99,384.24,3535.0,369.4198,369.6218,369.3813,369.6218,3535.0
2021-02-24 14:30:00,384.24,384.56,384.2,384.38,6015.0,369.6218,369.9296,369.5833,369.7565,6015.0
2021-02-24 14:35:00,384.26,384.5,384.23,384.34,4190.0,369.641,369.8719,369.6122,369.718,4190.0
2021-02-24 14:40:00,384.26,384.39,384.1,384.19,5950.0,369.641,369.7661,369.4871,369.5737,5950.0
2021-02-24 14:45:00,384.12,384.26,383.83,384.06,3862.0,369.5064,369.641,369.2274,369.4486,3862.0
2021-02-24 14:50:00,384.21,384.32,384.01,384.17,4932.0,369.5929,369.6987,369.4005,369.5545,4932.0
2021-02-24 14:55:00,384.03,384.07,383.39,383.45,7383.0,369.4198,369.4583,368.8041,368.8618,7383.0
2021-02-24 15:00:00,383.46,383.47,382.53,382.8,7003.0,368.8715,368.8811,367.9768,368.2366,7003.0
2021-02-24 15:05:00,382.89,383.68,382.89,383.25,13170.0,368.3231,369.0831,368.3231,368.6695,13170.0
2021-02-24 15:10:00,383.36,383.74,383.35,383.74,6038.0,368.7753,369.1408,368.7656,369.1408,6038.0
2021-02-24 15:15:00,383.75,384.3,383.67,383.67,13152.0,369.1504,369.6795,369.0735,369.0735,13152.0
2021-02-24 15:20:00,383.62,383.71,382.99,383.3,14206.0,369.0254,369.112,368.4193,368.7175,14206.0
2021-02-24 15:25:00,383.25,383.69,383.16,383.17,18781.0,368.6695,369.0927,368.5829,368.5925,18781.0
2021-02-24 15:30:00,383.09,383.59,382.12,383.43,20254.0,368.5155,368.9965,367.5824,368.8426,20254.0
2021-02-24 15:35:00,383.42,383.42,383.07,383.3,13053.0,368.833,368.833,368.4963,368.7175,13053.0
2021-02-24 15:40:00,383.32,383.36,382.61,382.73,14478.0,368.7368,368.7753,368.0538,368.1692,14478.0
2021-02-24 15:45:00,382.79,383.13,382.47,382.95,18580.0,368.227,368.554,367.9191,368.3809,18580.0
2021-02-24 15:50:00,383.19,383.45,382.34,382.67,25557.0,368.6117,368.8618,367.7941,368.1115,25557.0
2021-02-24 15:55:00,382.67,382.67,381.38,381.68,52495.0,368.1115,368.1115,366.8706,367.1592,52495.0
2021-02-25 09:30:00,380.0,383.0,380.0,381.93,15518.0,365.5431,368.429,365.5431,367.3997,15518.0
2021-02-25 09:35:00,382.46,383.85,381.42,383.11,4542.0,367.9095,369.2466,366.9091,368.5348,4542.0
2021-02-25 09:40:00,383.06,384.38,382.29,383.3,9619.0,368.4867,369.7565,367.746,368.7175,9619.0
2021-02-25 09:45:00,383.83,384.3,382.27,383.7,8664.0,369.2274,369.6795,367.7267,369.1023,8664.0
2021-02-25 09:50:00,383.67,385.57,382.52,382.78,10507.0,369.0735,370.9012,367.9672,368.2173,10507.0
2021-02-25 09:55:00,382.19,382.57,380.66,381.94,4577.0,367.6498,368.0153,366.178,367.4093,4577.0
2021-02-25 10:00:00,381.98,382.51,381.95,382.4,3179.0,367.4478,367.9576,367.4189,367.8518,3179.0
2021-02-25 10:05:00,382.4,384.36,382.39,383.09,14434.0,367.8518,369.7372,367.8422,368.5155,14434.0
2021-02-25 10:10:00,382.79,383.19,382.18,382.18,3969.0,368.227,368.6117,367.6402,367.6402,3969.0
2021-02-25 10:15:00,382.04,384.05,382.04,384.05,6588.0,367.5055,369.439,367.5055,369.439,6588.0
2021-02-25 10:20:00,384.61,384.83,382.48,383.16,13315.0,369.9777,370.1893,367.9287,368.5829,13315.0
2021-02-25 10:25:00,382.82,382.93,382.01,382.56,6132.0,368.2558,368.3616,367.4766,368.0057,6132.0
2021-02-25 10:30:00,382.41,382.66,381.52,381.52,9157.0,367.8614,368.1019,367.0053,367.0053,9157.0
2021-02-25 10:35:00,381.79,382.38,381.73,382.3,7920.0,367.265,367.8325,367.2073,367.7556,7920.0
2021-02-25 10:40:00,382.5,383.3,382.29,383.1,7776.0,367.948,368.7175,367.746,368.5252,7776.0
2021-02-25 10:45:00,382.98,383.0,382.24,382.24,6997.0,368.4097,368.429,367.6979,367.6979,6997.0
2021-02-25 10:50:00,381.86,382.76,381.86,382.32,2566.0,367.3323,368.1981,367.3323,367.7748,2566.0
2021-02-25 10:55:00,382.32,382.63,382.12,382.35,4821.0,367.7748,368.073,367.5824,367.8037,4821.0
2021-02-25 11:00:00,382.46,383.03,382.1,382.48,4651.0,367.9095,368.4578,367.5632,367.9287,4651.0
2021-02-25 11:05:00,382.91,383.04,382.4,383.01,2989.0,368.3424,368.4674,367.8518,368.4386,2989.0
2021-02-25 11:10:00,382.87,382.94,382.11,382.11,4308.0,368.3039,368.3712,367.5728,367.5728,4308.0
2021-02-25 11:15:00,381.89,382.15,381.75,382.14,1839.0,367.3612,367.6113,367.2265,367.6017,1839.0
2021-02-25 11:20:00,381.98,382.63,381.29,381.6,6432.0,367.4478,368.073,366.784,367.0822,6432.0
2021-02-25 11:25:00,381.51,381.82,380.8,381.18,6952.0,366.9956,367.2939,366.3127,366.6782,6952.0
2021-02-25 11:30:00,381.22,381.38,381.02,381.02,1602.0,366.7167,366.8706,366.5243,366.5243,1602.0
2021-02-25 11:35:00,381.18,381.32,380.78,381.25,5195.0,366.6782,366.8129,366.2934,366.7455,5195.0
2021-02-25 11:40:00,381.43,381.62,380.59,380.88,5591.0,366.9187,367.1015,366.1106,366.3896,5591.0
2021-02-25 11:45:00,380.7,381.27,380.67,380.92,6800.0,366.2165,366.7648,366.1876,366.4281,6800.0
2021-02-25 11:50:00,380.91,381.06,380.29,380.57,3157.0,366.4185,366.5628,365.8221,366.0914,3157.0
2021-02-25 11:55:00,380.43,380.61,380.16,380.61,5754.0,365.9567,366.1299,365.697,366.1299,5754.0
2021-02-25 12:00:00,380.33,380.33,379.0,379.47,12614.0,365.8605,365.8605,364.5811,365.0333,12614.0
2021-02-25 12:05:00,379.63,380.46,379.34,380.46,3658.0,365.1872,365.9856,364.9082,365.9856,3658.0
2021-02-25 12:10:00,380.2,380.64,379.67,380.64,3902.0,365.7355,366.1587,365.2257,366.1587,3902.0
2021-02-25 12:15:00,380.64,380.76,379.86,380.1,4065.0,366.1587,366.2742,365.4084,365.6393,4065.0
2021-02-25 12:20:00,380.04,380.84,379.92,380.49,3211.0,365.5816,366.3511,365.4661,366.0145,3211.0
2021-02-25 12:25:00,380.43,380.43,378.75,379.14,2315.0,365.9567,365.9567,364.3407,364.7158,2315.0
2021-02-25 12:30:00,379.23,379.29,378.81,379.19,2818.0,364.8024,364.8601,364.3984,364.7639,2818.0
2021-02-25 12:35:00,379.46,379.6,379.21,379.25,7115.0,365.0236,365.1583,364.7832,364.8216,7115.0
2021-02-25 12:40:00,379.25,380.08,378.9,380.06,5074.0,364.8216,365.6201,364.4849,365.6008,5074.0
2021-02-25 12:45:00,380.15,380.15,379.56,379.99,1851.0,365.6874,365.6874,365.1198,365.5335,1851.0
2021-02-25 12:50:00,380.2,380.37,379.13,379.13,2420.0,365.7355,365.899,364.7062,364.7062,2420.0
2021-02-25 12:55:00,378.72,379.19,378.72,378.86,2636.0,364.3118,364.7639,364.3118,364.4465,2636.0
2021-02-25 13:00:00,379.06,379.37,378.28,378.85,2577.0,364.6389,364.9371,363.8885,364.4368,2577.0
2021-02-25 13:05:00,378.72,378.72,377.84,378.2,2534.0,364.3118,364.3118,363.4653,363.8116,2534.0
2021-02-25 13:10:00,378.44,378.9,378.22,378.9,1596.0,364.0424,364.4849,363.8308,364.4849,1596.0
2021-02-25 13:15:00,378.61,379.25,378.3,379.25,2387.0,364.206,364.8216,363.9078,364.8216,2387.0
2021-02-25 13:20:00,379.4,379.82,378.74,378.74,19179.0,364.9659,365.3699,364.331,364.331,19179.0
2021-02-25 13:25:00,378.66,379.0,377.89,378.25,3099.0,364.2541,364.5811,363.5134,363.8597,3099.0
2021-02-25 13:30:00,378.31,378.64,378.31,378.4,920.0,363.9174,364.2348,363.9174,364.004,920.0
2021-02-25 13:35:00,378.54,379.01,378.14,378.93,3141.0,364.1386,364.5908,363.7539,364.5138,3141.0
2021-02-25 13:40:00,378.7,379.05,378.26,379.05,1943.0,364.2926,364.6292,363.8693,364.6292,1943.0
2021-02-25 13:45:00,379.04,379.59,378.84,379.55,5964.0,364.6196,365.1487,364.4272,365.1102,5964.0
2021-02-25 13:50:00,379.44,379.44,379.17,379.29,3846.0,365.0044,365.0044,364.7447,364.8601,3846.0
2021-02-25 13:55:00,379.16,379.73,378.92,379.31,5234.0,364.7351,365.2834,364.5042,364.8793,5234.0
2021-02-25 14:00:00,379.25,379.93,379.19,379.85,2944.0,364.8216,365.4758,364.7639,365.3988,2944.0
2021-02-25 14:05:00,379.74,380.05,379.35,380.05,3954.0,365.293,365.5912,364.9178,365.5912,3954.0
2021-02-25 14:10:00,379.89,380.02,379.51,379.51,4102.0,365.4373,365.5623,365.0717,365.0717,4102.0
2021-02-25 14:15:00,379.81,380.01,379.5,379.98,3403.0,365.3603,365.5527,365.0621,365.5239,3403.0
2021-02-25 14:20:00,380.0,380.99,379.99,380.85,4205.0,365.5431,366.4954,365.5335,366.3608,4205.0
2021-02-25 14:25:00,380.71,380.82,380.26,380.71,4060.0,366.2261,366.3319,365.7932,366.2261,4060.0
2021-02-25 14:30:00,380.7,380.98,380.45,380.8,3667.0,366.2165,366.4858,365.976,366.3127,3667.0
2021-02-25 14:35:00,380.63,381.05,380.51,380.51,3063.0,366.1491,366.5531,366.0337,366.0337,3063.0
2021-02-25 14:40:00,380.36,380.88,380.36,380.51,2112.0,365.8894,366.3896,365.8894,366.0337,2112.0
2021-02-25 14:45:00,380.56,380.92,379.66,379.93,3851.0,366.0818,366.4281,365.216,365.4758,3851.0
2021-02-25 14:50:00,380.34,380.63,379.93,379.93,1801.0,365.8702,366.1491,365.4758,365.4758,1801.0
2021-02-25 14:55:00,380.04,380.48,379.83,380.06,3100.0,365.5816,366.0048,365.3796,365.6008,3100.0
2021-02-25 15:00:00,380.51,380.74,380.19,380.49,4093.0,366.0337,366.2549,365.7259,366.0145,4093.0
2021-02-25 15:05:00,380.49,380.6,379.81,379.81,4594.0,366.0145,366.1203,365.3603,365.3603,4594.0
2021-02-25 15:10:00,379.79,380.55,379.78,380.0,4404.0,365.3411,366.0722,365.3315,365.5431,4404.0
2021-02-25 15:15:00,379.94,380.07,379.25,379.69,5872.0,365.4854,365.6104,364.8216,365.2449,5872.0
2021-02-25 15:20:00,379.6,380.34,379.5,379.5,4339.0,365.1583,365.8702,365.0621,365.0621,4339.0
2021-02-25 15:25:00,379.66,379.99,379.3,379.3,7291.0,365.216,365.5335,364.8697,364.8697,7291.0
2021-02-25 15:30:00,379.29,379.83,379.21,379.46,14426.0,364.8601,365.3796,364.7832,365.0236,14426.0
2021-02-25 15:35:00,379.25,380.08,378.97,379.76,16081.0,364.8216,365.6201,364.5523,365.3122,16081.0
2021-02-25 15:40:00,379.78,379.86,378.76,379.69,19565.0,365.3315,365.4084,364.3503,365.2449,19565.0
2021-02-25 15:45:00,379.79,381.5,379.7,381.27,22634.0,365.3411,366.986,365.2545,366.7648,22634.0
2021-02-25 15:50:00,381.45,381.93,381.15,381.69,17985.0,366.9379,367.3997,366.6493,367.1688,17985.0
2021-02-25 15:55:00,381.63,381.88,380.59,380.59,35611.0,367.1111,367.3516,366.1106,366.1106,35611.0
2021-02-26 09:30:00,383.61,387.0,381.42,385.43,37179.0,369.0158,372.2768,366.9091,370.7665,37179.0
2021-02-26 09:35:00,385.36,386.58,383.39,384.2,12575.0,370.6992,371.8728,368.8041,369.5833,12575.0
2021-02-26 09:40:00,384.38,384.74,383.84,384.36,8131.0,369.7565,370.1028,369.237,369.7372,8131.0
2021-02-26 09:45:00,384.59,387.71,384.58,387.71,13552.0,369.9585,372.9598,369.9489,372.9598,13552.0
2021-02-26 09:50:00,387.01,388.05,386.27,387.53,8676.0,372.2864,373.2868,371.5746,372.7866,8676.0
2021-02-26 09:55:00,387.4,388.07,385.88,385.88,8558.0,372.6616,373.3061,371.1994,371.1994,8558.0
2021-02-26 10:00:00,386.06,387.55,386.06,386.51,9740.0,371.3725,372.8059,371.3725,371.8054,9740.0
2021-02-26 10:05:00,386.61,387.34,386.39,387.19,8488.0,371.9016,372.6038,371.69,372.4596,8488.0
2021-02-26 10:10:00,387.28,388.0,387.26,387.84,9397.0,372.5461,373.2387,372.5269,373.0848,9397.0
2021-02-26 10:15:00,387.78,388.5,386.96,386.96,14689.0,373.0271,373.7197,372.2383,372.2383,14689.0
2021-02-26 10:20:00,387.36,387.41,385.97,386.33,4075.0,372.6231,372.6712,371.286,371.6323,4075.0
2021-02-26 10:25:00,386.0,386.9,385.94,385.94,10718.0,371.3148,372.1806,371.2571,371.2571,10718.0
2021-02-26 10:30:00,386.37,388.0,386.26,387.56,15109.0,371.6708,373.2387,371.5649,372.8155,15109.0
2021-02-26 10:35:00,387.72,388.5,387.58,388.37,23562.0,372.9694,373.7197,372.8347,373.5947,23562.0
2021-02-26 10:40:00,388.66,388.74,387.8,388.05,10200.0,373.8736,373.9506,373.0463,373.2868,10200.0
2021-02-26 10:45:00,388.2,388.77,388.16,388.37,8307.0,373.4311,373.9794,373.3927,373.5947,8307.0
2021-02-26 10:50:00,388.71,389.12,388.27,388.99,11145.0,373.9217,374.3161,373.4985,374.1911,11145.0
2021-02-26 10:55:00,389.08,390.03,389.04,389.44,18477.0,374.2777,375.1915,374.2392,374.624,18477.0
2021-02-26 11:00:00,389.42,389.92,387.36,387.38,12274.0,374.6047,375.0857,372.6231,372.6423,12274.0
2021-02-26 11:05:00,386.95,388.0,386.45,386.45,4126.0,372.2287,373.2387,371.7477,371.7477,4126.0
2021-02-26 11:10:00,386.28,387.19,386.21,387.19,6011.0,371.5842,372.4596,371.5168,372.4596,6011.0
2021-02-26 11:15:00,387.11,387.15,385.93,385.93,6488.0,372.3826,372.4211,371.2475,371.2475,6488.0
2021-02-26 11:20:00,385.92,386.24,385.39,385.76,6310.0,371.2379,371.5457,370.728,371.084,6310.0
2021-02-26 11:25:00,385.76,385.97,384.68,385.0,6494.0,371.084,371.286,370.045,370.3529,6494.0
2021-02-26 11:30:00,384.91,385.39,384.68,385.38,7426.0,370.2663,370.728,370.045,370.7184,7426.0
2021-02-26 11:35:00,385.27,386.15,385.2,385.76,3102.0,370.6126,371.4591,370.5453,371.084,3102.0
2021-02-26 11:40:00,385.83,386.32,385.77,386.01,5680.0,371.1513,371.6227,371.0936,371.3244,5680.0
2021-02-26 11:45:00,385.99,386.27,385.48,385.72,2587.0,371.3052,371.5746,370.8146,371.0455,2587.0
2021-02-26 11:50:00,385.62,386.19,385.35,385.51,5320.0,370.9493,371.4976,370.6896,370.8435,5320.0
2021-02-26 11:55:00,385.0,385.24,383.71,384.13,6083.0,370.3529,370.5837,369.112,369.516,6083.0
2021-02-26 12:00:00,384.1,384.1,383.46,383.46,3718.0,369.4871,369.4871,368.8715,368.8715,3718.0
2021-02-26 12:05:00,383.09,383.35,382.9,383.24,2235.0,368.5155,368.7656,368.3328,368.6598,2235.0
2021-02-26 12:10:00,383.37,384.51,383.34,384.51,5064.0,368.7849,369.8815,368.756,369.8815,5064.0
2021-02-26 12:15:00,384.56,385.32,384.53,385.02,5335.0,369.9296,370.6607,369.9008,370.3721,5335.0
2021-02-26 12:20:00,384.96,385.17,384.52,384.52,2448.0,370.3144,370.5164,369.8911,369.8911,2448.0
2021-02-26 12:25:00,384.42,384.81,384.16,384.65,2376.0,369.7949,370.1701,369.5448,370.0162,2376.0
2021-02-26 12:30:00,384.77,385.12,384.42,384.42,3832.0,370.1316,370.4683,369.7949,369.7949,3832.0
2021-02-26 12:35:00,384.36,384.4,383.27,383.87,5221.0,369.7372,369.7757,368.6887,369.2659,5221.0
2021-02-26 12:40:00,383.74,384.24,383.74,384.01,5306.0,369.1408,369.6218,369.1408,369.4005,5306.0
2021-02-26 12:45:00,384.01,384.02,383.12,383.51,2954.0,369.4005,369.4102,368.5444,368.9196,2954.0
2021-02-26 12:50:00,383.64,384.0,383.45,383.53,4821.0,369.0446,369.3909,368.8618,368.9388,4821.0
2021-02-26 12:55:00,383.49,383.49,382.39,382.7,3733.0,368.9003,368.9003,367.8422,368.1404,3733.0
2021-02-26 13:00:00,382.98,383.1,382.52,382.86,6712.0,368.4097,368.5252,367.9672,368.2943,6712.0
2021-02-26 13:05:00,382.7,383.03,382.49,382.82,1800.0,368.1404,368.4578,367.9384,368.2558,1800.0
2021-02-26 13:10:00,382.92,383.2,382.82,383.17,2035.0,368.352,368.6214,368.2558,368.5925,2035.0
2021-02-26 13:15:00,383.39,383.57,382.38,382.5,3826.0,368.8041,368.9773,367.8325,367.948,3826.0
2021-02-26 13:20:00,382.27,382.62,382.15,382.31,5464.0,367.7267,368.0634,367.6113,367.7652,5464.0
2021-02-26 13:25:00,382.54,382.66,382.37,382.47,3877.0,367.9865,368.1019,367.8229,367.9191,3877.0
2021-02-26 13:30:00,382.42,382.62,381.88,382.16,5516.0,367.871,368.0634,367.3516,367.6209,5516.0
2021-02-26 13:35:00,382.19,382.24,381.52,381.65,3691.0,367.6498,367.6979,367.0053,367.1303,3691.0
2021-02-26 13:40:00,381.75,381.91,381.17,381.58,4625.0,367.2265,367.3804,366.6686,367.063,4625.0
2021-02-26 13:45:00,381.4,381.56,379.75,380.0,3840.0,366.8898,367.0437,365.3026,365.5431,3840.0
2021-02-26 13:50:00,380.01,380.04,379.2,379.28,5016.0,365.5527,365.5816,364.7735,364.8505,5016.0
2021-02-26 13:55:00,379.37,379.74,379.08,379.15,7633.0,364.9371,365.293,364.6581,364.7254,7633.0
2021-02-26 14:00:00,379.29,380.38,379.0,380.0,4856.0,364.8601,365.9086,364.5811,365.5431,4856.0
2021-02-26 14:05:00,379.93,380.28,379.83,379.87,4315.0,365.4758,365.8124,365.3796,365.418,4315.0
2021-02-26 14:10:00,379.86,380.09,379.5,380.06,4100.0,365.4084,365.6297,365.0621,365.6008,4100.0
2021-02-26 14:15:00,380.13,380.65,379.77,379.77,4951.0,365.6681,366.1684,365.3218,365.3218,4951.0
2021-02-26 14:20:00,379.5,379.91,379.34,379.34,3659.0,365.0621,365.4565,364.9082,364.9082,3659.0
2021-02-26 14:25:00,379.29,380.53,379.21,380.29,2801.0,364.8601,366.0529,364.7832,365.8221,2801.0
2021-02-26 14:30:00,380.24,380.88,380.23,380.68,4145.0,365.774,366.3896,365.7643,366.1972,4145.0
2021-02-26 14:35:00,380.79,380.86,380.63,380.64,1904.0,366.303,366.3704,366.1491,366.1587,1904.0
2021-02-26 14:40:00,380.6,381.1,380.52,380.86,5813.0,366.1203,366.6012,366.0433,366.3704,5813.0
2021-02-26 14:45:00,380.98,382.19,380.83,382.0,6956.0,366.4858,367.6498,366.3415,367.467,6956.0
2021-02-26 14:50:00,382.14,382.51,381.58,382.22,8578.0,367.6017,367.9576,367.063,367.6786,8578.0
2021-02-26 14:55:00,382.55,383.58,382.36,383.14,5602.0,367.9961,368.9869,367.8133,368.5636,5602.0
2021-02-26 15:00:00,383.53,384.79,383.52,384.36,11952.0,368.9388,370.1509,368.9292,369.7372,11952.0
2021-02-26 15:05:00,384.36,385.0,384.13,385.0,7271.0,369.7372,370.3529,369.516,370.3529,7271.0
2021-02-26 15:10:00,385.17,385.37,384.75,385.22,10766.0,370.5164,370.7088,370.1124,370.5645,10766.0
2021-02-26 15:15:00,385.4,385.53,384.92,385.14,11261.0,370.7377,370.8627,370.2759,370.4875,11261.0
2021-02-26 15:20:00,384.99,385.15,383.65,383.65,7391.0,370.3433,370.4972,369.0542,369.0542,7391.0
2021-02-26 15:25:00,383.51,384.0,383.25,384.0,8961.0,368.9196,369.3909,368.6695,369.3909,8961.0
2021-02-26 15:30:00,384.0,384.0,382.65,382.65,8560.0,369.3909,369.3909,368.0923,368.0923,8560.0
2021-02-26 15:35:00,382.66,382.75,381.12,381.62,7494.0,368.1019,368.1885,366.6205,367.1015,7494.0
2021-02-26 15:40:00,381.61,382.92,381.55,382.8,8435.0,367.0918,368.352,367.0341,368.2366,8435.0
2021-02-26 15:45:00,382.97,384.53,382.88,384.33,12007.0,368.4001,369.9008,368.3135,369.7084,12007.0
2021-02-26 15:50:00,384.22,384.22,381.08,381.08,24971.0,369.6025,369.6025,366.582,366.582,24971.0
2021-02-26 15:55:00,381.37,382.06,379.26,379.26,107896.0,366.861,367.5247,364.8312,364.8312,107896.0
2021-03-01 09:30:00,381.47,386.47,381.47,386.12,19606.0,366.9572,371.7669,366.9572,371.4303,19606.0
2021-03-01 09:35:00,386.05,386.58,383.56,383.56,18297.0,371.3629,371.8728,368.9677,368.9677,18297.0
2021-03-01 09:40:00,383.94,384.7,383.76,383.94,4068.0,369.3332,370.0643,369.16,369.3332,4068.0
2021-03-01 09:45:00,383.8,385.97,383.36,385.76,8020.0,369.1985,371.286,368.7753,371.084,8020.0
2021-03-01 09:50:00,385.48,386.45,385.42,385.45,8843.0,370.8146,371.7477,370.7569,370.7858,8843.0
2021-03-01 09:55:00,385.3,386.0,385.06,385.06,4217.0,370.6415,371.3148,370.4106,370.4106,4217.0
2021-03-01 10:00:00,385.4,386.04,385.19,385.55,2302.0,370.7377,371.3533,370.5356,370.8819,2302.0
2021-03-01 10:05:00,385.46,385.49,384.57,384.77,3000.0,370.7954,370.8242,369.9392,370.1316,3000.0
2021-03-01 10:10:00,384.77,385.3,384.25,385.1,4609.0,370.1316,370.6415,369.6314,370.4491,4609.0
2021-03-01 10:15:00,385.09,386.0,385.04,385.72,3675.0,370.4394,371.3148,370.3914,371.0455,3675.0
2021-03-01 10:20:00,385.62,386.23,385.59,385.85,7438.0,370.9493,371.5361,370.9204,371.1705,7438.0
2021-03-01 10:25:00,385.78,385.78,384.94,385.54,1920.0,371.1032,371.1032,370.2952,370.8723,1920.0
2021-03-01 10:30:00,385.74,386.55,385.68,386.25,14507.0,371.0647,371.8439,371.007,371.5553,14507.0
2021-03-01 10:35:00,386.0,386.32,385.52,385.83,5180.0,371.3148,371.6227,370.8531,371.1513,5180.0
2021-03-01 10:40:00,385.81,386.02,385.75,386.02,6070.0,371.1321,371.3341,371.0743,371.3341,6070.0
2021-03-01 10:45:00,386.05,386.23,385.6,385.64,6901.0,371.3629,371.5361,370.93,370.9685,6901.0
2021-03-01 10:50:00,385.73,386.0,385.56,385.69,6273.0,371.0551,371.3148,370.8916,371.0166,6273.0
2021-03-01 10:55:00,385.68,386.2,385.54,385.95,20698.0,371.007,371.5072,370.8723,371.2667,20698.0
2021-03-01 11:00:00,386.0,386.54,385.63,386.54,26505.0,371.3148,371.8343,370.9589,371.8343,26505.0
2021-03-01 11:05:00,386.31,386.31,385.89,386.22,2556.0,371.613,371.613,371.209,371.5265,2556.0
2021-03-01 11:10:00,386.13,386.14,385.68,385.93,6494.0,371.4399,371.4495,371.007,371.2475,6494.0
2021-03-01 11:15:00,385.98,386.34,385.97,386.04,2489.0,371.2956,371.6419,371.286,371.3533,2489.0
2021-03-01 11:20:00,385.97,386.55,385.96,386.55,1446.0,371.286,371.8439,371.2764,371.8439,1446.0
2021-03-01 11:25:00,386.5,386.5,385.74,386.26,2387.0,371.7958,371.7958,371.0647,371.5649,2387.0
2021-03-01 11:30:00,386.21,386.21,385.77,385.99,2600.0,371.5168,371.5168,371.0936,371.3052,2600.0
2021-03-01 11:35:00,385.88,386.15,385.72,385.98,58777.0,371.1994,371.4591,371.0455,371.2956,58777.0
2021-03-01 11:40:00,385.92,386.3,385.88,386.0,4083.0,371.2379,371.6034,371.1994,371.3148,4083.0
2021-03-01 11:45:00,385.83,386.14,385.83,386.0,2529.0,371.1513,371.4495,371.1513,371.3148,2529.0
2021-03-01 11:50:00,386.0,386.36,385.73,386.36,4295.0,371.3148,371.6611,371.0551,371.6611,4295.0
2021-03-01 11:55:00,386.04,386.31,385.99,386.05,1985.0,371.3533,371.613,371.3052,371.3629,1985.0
2021-03-01 12:00:00,386.21,386.84,386.0,386.54,5676.0,371.5168,372.1229,371.3148,371.8343,5676.0
2021-03-01 12:05:00,386.7,386.7,386.49,386.5,415.0,371.9882,371.9882,371.7862,371.7958,415.0
2021-03-01 12:10:00,386.73,387.19,386.73,386.73,5147.0,372.0171,372.4596,372.0171,372.0171,5147.0
2021-03-01 12:15:00,386.79,386.96,386.38,386.41,1967.0,372.0748,372.2383,371.6804,371.7092,1967.0
2021-03-01 12:20:00,386.68,386.87,386.54,386.82,1516.0,371.969,372.1517,371.8343,372.1036,1516.0
2021-03-01 12:25:00,386.73,386.89,386.6,386.65,3016.0,372.0171,372.171,371.892,371.9401,3016.0
2021-03-01 12:30:00,386.5,386.51,386.03,386.03,1911.0,371.7958,371.8054,371.3437,371.3437,1911.0
2021-03-01 12:35:00,385.83,386.59,385.83,386.59,4361.0,371.1513,371.8824,371.1513,371.8824,4361.0
2021-03-01 12:40:00,386.49,386.58,386.45,386.46,1000.0,371.7862,371.8728,371.7477,371.7573,1000.0
2021-03-01 12:45:00,386.54,386.54,386.32,386.41,1600.0,371.8343,371.8343,371.6227,371.7092,1600.0
2021-03-01 12:50:00,386.38,386.5,385.51,386.0,4542.0,371.6804,371.7958,370.8435,371.3148,4542.0
2021-03-01 12:55:00,385.96,386.29,385.89,385.98,6950.0,371.2764,371.5938,371.209,371.2956,6950.0
2021-03-01 13:00:00,386.14,386.55,385.97,386.05,3197.0,371.4495,371.8439,371.286,371.3629,3197.0
2021-03-01 13:05:00,386.22,386.54,386.16,386.5,2100.0,371.5265,371.8343,371.4687,371.7958,2100.0
2021-03-01 13:10:00,386.44,386.7,386.31,386.31,2564.0,371.7381,371.9882,371.613,371.613,2564.0
2021-03-01 13:15:00,386.19,386.39,385.9,385.98,2693.0,371.4976,371.69,371.2186,371.2956,2693.0
2021-03-01 13:20:00,385.96,386.25,385.96,386.18,950.0,371.2764,371.5553,371.2764,371.488,950.0
2021-03-01 13:25:00,386.03,386.41,386.0,386.3,2802.0,371.3437,371.7092,371.3148,371.6034,2802.0
2021-03-01 13:30:00,386.54,386.69,386.54,386.59,1305.0,371.8343,371.9786,371.8343,371.8824,1305.0
2021-03-01 13:35:00,386.66,387.26,386.66,387.26,2801.0,371.9497,372.5269,371.9497,372.5269,2801.0
2021-03-01 13:40:00,387.31,387.5,387.01,387.19,3085.0,372.575,372.7578,372.2864,372.4596,3085.0
2021-03-01 13:45:00,387.14,387.16,387.0,387.16,1236.0,372.4115,372.4307,372.2768,372.4307,1236.0
2021-03-01 13:50:00,387.07,387.22,386.76,386.76,2065.0,372.3441,372.4884,372.0459,372.0459,2065.0
2021-03-01 13:55:00,386.52,387.04,386.5,386.69,2766.0,371.815,372.3153,371.7958,371.9786,2766.0
2021-03-01 14:00:00,386.89,387.41,386.82,387.24,2295.0,372.171,372.6712,372.1036,372.5077,2295.0
2021-03-01 14:05:00,387.03,387.6,387.02,387.49,5698.0,372.3056,372.854,372.296,372.7481,5698.0
2021-03-01 14:10:00,387.49,387.63,387.17,387.35,2000.0,372.7481,372.8828,372.4403,372.6135,2000.0
2021-03-01 14:15:00,387.46,387.46,387.08,387.21,1800.0,372.7193,372.7193,372.3537,372.4788,1800.0
2021-03-01 14:20:00,387.2,387.97,387.14,387.91,7143.0,372.4692,373.2099,372.4115,373.1522,7143.0
2021-03-01 14:25:00,388.0,388.0,387.2,387.2,2438.0,373.2387,373.2387,372.4692,372.4692,2438.0
2021-03-01 14:30:00,387.42,387.53,387.21,387.28,2827.0,372.6808,372.7866,372.4788,372.5461,2827.0
2021-03-01 14:35:00,387.03,387.23,386.82,387.08,6228.0,372.3056,372.498,372.1036,372.3537,6228.0
2021-03-01 14:40:00,387.12,387.38,387.04,387.2,4511.0,372.3922,372.6423,372.3153,372.4692,4511.0
2021-03-01 14:45:00,387.21,387.64,387.19,387.28,4208.0,372.4788,372.8924,372.4596,372.5461,4208.0
2021-03-01 14:50:00,387.35,387.57,387.18,387.39,1650.0,372.6135,372.8251,372.4499,372.6519,1650.0
2021-03-01 14:55:00,387.25,387.41,387.01,387.25,5200.0,372.5173,372.6712,372.2864,372.5173,5200.0
2021-03-01 15:00:00,387.32,387.48,387.07,387.34,7734.0,372.5846,372.7385,372.3441,372.6038,7734.0
2021-03-01 15:05:00,387.25,387.54,387.14,387.54,16960.0,372.5173,372.7962,372.4115,372.7962,16960.0
2021-03-01 15:10:00,387.36,387.46,387.0,387.23,15222.0,372.6231,372.7193,372.2768,372.498,15222.0
2021-03-01 15:15:00,387.22,387.35,386.9,387.19,17078.0,372.4884,372.6135,372.1806,372.4596,17078.0
2021-03-01 15:20:00,387.13,387.46,387.08,387.28,3612.0,372.4018,372.7193,372.3537,372.5461,3612.0
2021-03-01 15:25:00,387.26,387.53,387.24,387.24,2786.0,372.5269,372.7866,372.5077,372.5077,2786.0
2021-03-01 15:30:00,387.22,387.29,385.73,385.75,16619.0,372.4884,372.5558,371.0551,371.0743,16619.0
2021-03-01 15:35:00,385.74,385.74,384.86,385.08,7103.0,371.0647,371.0647,370.2182,370.4298,7103.0
2021-03-01 15:40:00,384.48,384.69,384.14,384.28,7526.0,369.8527,370.0547,369.5256,369.6603,7526.0
2021-03-01 15:45:00,384.26,384.56,383.42,383.8,9100.0,369.641,369.9296,368.833,369.1985,9100.0
2021-03-01 15:50:00,383.69,384.44,383.51,384.33,15906.0,369.0927,369.8142,368.9196,369.7084,15906.0
2021-03-01 15:55:00,384.48,385.18,384.07,384.92,54399.0,369.8527,370.526,369.4583,370.2759,54399.0
2021-03-02 09:30:00,386.3,386.81,385.05,385.31,35101.0,371.6034,372.094,370.401,370.6511,35101.0
2021-03-02 09:35:00,384.84,385.47,383.05,384.89,17673.0,370.199,370.805,368.4771,370.2471,17673.0
2021-03-02 09:40:00,385.15,387.29,384.16,384.36,18314.0,370.4972,372.5558,369.5448,369.7372,18314.0
2021-03-02 09:45:00,384.1,384.34,383.35,383.36,4538.0,369.4871,369.718,368.7656,368.7753,4538.0
2021-03-02 09:50:00,383.2,383.64,382.68,383.63,7565.0,368.6214,369.0446,368.1211,369.035,7565.0
2021-03-02 09:55:00,383.58,385.17,383.58,384.58,6919.0,368.9869,370.5164,368.9869,369.9489,6919.0
2021-03-02 10:00:00,384.93,385.27,384.22,385.12,12268.0,370.2855,370.6126,369.6025,370.4683,12268.0
2021-03-02 10:05:00,384.69,384.69,382.96,383.5,6315.0,370.0547,370.0547,368.3905,368.9099,6315.0
2021-03-02 10:10:00,383.32,383.9,383.08,383.31,6362.0,368.7368,369.2947,368.5059,368.7272,6362.0
2021-03-02 10:15:00,383.57,383.74,382.25,382.61,5700.0,368.9773,369.1408,367.7075,368.0538,5700.0
2021-03-02 10:20:00,382.52,383.47,382.51,382.77,6356.0,367.9672,368.8811,367.9576,368.2077,6356.0
2021-03-02 10:25:00,382.69,382.69,381.99,382.22,3066.0,368.1308,368.1308,367.4574,367.6786,3066.0
2021-03-02 10:30:00,382.26,382.91,382.26,382.81,4875.0,367.7171,368.3424,367.7171,368.2462,4875.0
2021-03-02 10:35:00,382.87,383.82,382.84,382.94,4188.0,368.3039,369.2178,368.275,368.3712,4188.0
2021-03-02 10:40:00,382.75,383.55,382.75,383.21,2700.0,368.1885,368.958,368.1885,368.631,2700.0
2021-03-02 10:45:00,383.18,383.24,382.16,383.15,2421.0,368.6021,368.6598,367.6209,368.5733,2421.0
2021-03-02 10:50:00,383.33,384.74,383.25,384.74,6621.0,368.7464,370.1028,368.6695,370.1028,6621.0
2021-03-02 10:55:00,384.62,385.28,384.41,385.1,6025.0,369.9873,370.6222,369.7853,370.4491,6025.0
2021-03-02 11:00:00,385.11,385.11,384.24,384.46,2400.0,370.4587,370.4587,369.6218,369.8334,2400.0
2021-03-02 11:05:00,384.87,385.43,384.67,385.34,1978.0,370.2278,370.7665,370.0354,370.6799,1978.0
2021-03-02 11:10:00,385.37,385.8,385.31,385.8,1300.0,370.7088,371.1224,370.6511,371.1224,1300.0
2021-03-02 11:15:00,385.56,385.86,385.4,385.86,3881.0,370.8916,371.1802,370.7377,371.1802,3881.0
2021-03-02 11:20:00,385.79,386.31,385.55,386.18,4900.0,371.1128,371.613,370.8819,371.488,4900.0
2021-03-02 11:25:00,386.15,387.5,386.15,387.08,4506.0,371.4591,372.7578,371.4591,372.3537,4506.0
2021-03-02 11:30:00,386.79,386.79,385.87,386.14,1850.0,372.0748,372.0748,371.1898,371.4495,1850.0
2021-03-02 11:35:00,385.87,386.51,385.52,386.51,1100.0,371.1898,371.8054,370.8531,371.8054,1100.0
2021-03-02 11:40:00,386.25,386.48,386.01,386.35,3297.0,371.5553,371.7766,371.3244,371.6515,3297.0
2021-03-02 11:45:00,386.48,386.6,386.07,386.6,2290.0,371.7766,371.892,371.3822,371.892,2290.0
2021-03-02 11:50:00,386.36,386.76,386.35,386.76,1429.0,371.6611,372.0459,371.6515,372.0459,1429.0
2021-03-02 11:55:00,386.83,386.91,385.59,385.6,3017.0,372.1133,372.1902,370.9204,370.93,3017.0
2021-03-02 12:00:00,385.52,386.76,385.5,386.76,3447.0,370.8531,372.0459,370.8339,372.0459,3447.0
2021-03-02 12:05:00,386.93,387.31,386.71,387.27,5003.0,372.2094,372.575,371.9978,372.5365,5003.0
2021-03-02 12:10:00,387.38,387.95,387.25,387.88,4796.0,372.6423,373.1906,372.5173,373.1233,4796.0
2021-03-02 12:15:00,387.9,388.18,387.73,387.88,5215.0,373.1425,373.4119,372.979,373.1233,5215.0
2021-03-02 12:20:00,387.67,388.04,387.3,387.45,2892.0,372.9213,373.2772,372.5654,372.7097,2892.0
2021-03-02 12:25:00,387.18,387.25,386.65,387.1,2200.0,372.4499,372.5173,371.9401,372.373,2200.0
2021-03-02 12:30:00,386.92,387.15,386.74,387.08,4291.0,372.1998,372.4211,372.0267,372.3537,4291.0
2021-03-02 12:35:00,387.13,387.56,387.1,387.44,3581.0,372.4018,372.8155,372.373,372.7,3581.0
2021-03-02 12:40:00,387.35,387.57,387.25,387.25,2393.0,372.6135,372.8251,372.5173,372.5173,2393.0
2021-03-02 12:45:00,387.28,387.5,387.12,387.48,1716.0,372.5461,372.7578,372.3922,372.7385,1716.0
2021-03-02 12:50:00,387.3,387.6,387.24,387.6,3793.0,372.5654,372.854,372.5077,372.854,3793.0
2021-03-02 12:55:00,387.48,387.51,387.25,387.51,1400.0,372.7385,372.7674,372.5173,372.7674,1400.0
2021-03-02 13:00:00,387.49,387.6,387.42,387.58,918.0,372.7481,372.854,372.6808,372.8347,918.0
2021-03-02 13:05:00,387.58,387.7,387.39,387.4,3235.0,372.8347,372.9502,372.6519,372.6616,3235.0
2021-03-02 13:10:00,387.37,387.75,387.01,387.52,2336.0,372.6327,372.9983,372.2864,372.777,2336.0
2021-03-02 13:15:00,387.48,387.49,386.98,386.98,1315.0,372.7385,372.7481,372.2575,372.2575,1315.0
2021-03-02 13:20:00,386.88,387.0,386.67,386.67,2114.0,372.1613,372.2768,371.9593,371.9593,2114.0
2021-03-02 13:25:00,386.63,387.29,386.61,387.27,3626.0,371.9209,372.5558,371.9016,372.5365,3626.0
2021-03-02 13:30:00,387.39,387.75,387.33,387.67,3309.0,372.6519,372.9983,372.5942,372.9213,3309.0
2021-03-02 13:35:00,387.75,388.38,387.62,388.34,6464.0,372.9983,373.6043,372.8732,373.5658,6464.0
2021-03-02 13:40:00,388.22,388.44,387.98,388.2,3701.0,373.4504,373.662,373.2195,373.4311,3701.0
2021-03-02 13:45:00,387.91,388.24,387.8,387.95,2927.0,373.1522,373.4696,373.0463,373.1906,2927.0
2021-03-02 13:50:00,387.86,388.7,387.85,388.7,5873.0,373.1041,373.9121,373.0944,373.9121,5873.0
2021-03-02 13:55:00,388.62,388.62,388.34,388.44,2514.0,373.8352,373.8352,373.5658,373.662,2514.0
2021-03-02 14:00:00,388.46,388.72,388.25,388.37,5907.0,373.6812,373.9313,373.4792,373.5947,5907.0
2021-03-02 14:05:00,388.27,388.46,387.51,387.85,5147.0,373.4985,373.6812,372.7674,373.0944,5147.0
2021-03-02 14:10:00,387.66,387.9,387.62,387.72,7098.0,372.9117,373.1425,372.8732,372.9694,7098.0
2021-03-02 14:15:00,387.65,387.7,387.38,387.41,1800.0,372.9021,372.9502,372.6423,372.6712,1800.0
2021-03-02 14:20:00,387.53,387.92,387.32,387.83,5111.0,372.7866,373.1618,372.5846,373.0752,5111.0
2021-03-02 14:25:00,387.82,388.49,387.63,388.25,7225.0,373.0656,373.7101,372.8828,373.4792,7225.0
2021-03-02 14:30:00,388.34,388.5,388.15,388.34,8008.0,373.5658,373.7197,373.383,373.5658,8008.0
2021-03-02 14:35:00,388.21,388.21,387.47,387.79,9680.0,373.4408,373.4408,372.7289,373.0367,9680.0
2021-03-02 14:40:00,387.77,387.77,387.06,387.06,2244.0,373.0175,373.0175,372.3345,372.3345,2244.0
2021-03-02 14:45:00,387.06,387.21,386.82,386.97,2580.0,372.3345,372.4788,372.1036,372.2479,2580.0
2021-03-02 14:50:00,387.04,387.25,387.03,387.1,2475.0,372.3153,372.5173,372.3056,372.373,2475.0
2021-03-02 14:55:00,387.09,387.18,386.99,387.02,2084.0,372.3634,372.4499,372.2672,372.296,2084.0
2021-03-02 15:00:00,386.87,386.89,386.55,386.79,5523.0,372.1517,372.171,371.8439,372.0748,5523.0
2021-03-02 15:05:00,386.79,387.14,386.71,387.14,2075.0,372.0748,372.4115,371.9978,372.4115,2075.0
2021-03-02 15:10:00,386.97,387.06,386.74,386.94,2861.0,372.2479,372.3345,372.0267,372.2191,2861.0
2021-03-02 15:15:00,386.76,386.87,386.27,386.3,2121.0,372.0459,372.1517,371.5746,371.6034,2121.0
2021-03-02 15:20:00,386.22,386.86,386.21,386.64,4928.0,371.5265,372.1421,371.5168,371.9305,4928.0
2021-03-02 15:25:00,386.76,386.85,386.15,386.15,2894.0,372.0459,372.1325,371.4591,371.4591,2894.0
2021-03-02 15:30:00,385.87,386.87,385.76,386.62,7104.0,371.1898,372.1517,371.084,371.9112,7104.0
2021-03-02 15:35:00,386.72,387.17,386.69,386.89,7941.0,372.0074,372.4403,371.9786,372.171,7941.0
2021-03-02 15:40:00,386.89,387.67,386.89,387.45,10447.0,372.171,372.9213,372.171,372.7097,10447.0
2021-03-02 15:45:00,387.57,388.09,387.1,387.4,18791.0,372.8251,373.3253,372.373,372.6616,18791.0
2021-03-02 15:50:00,387.3,387.46,386.9,387.19,23254.0,372.5654,372.7193,372.1806,372.4596,23254.0
2021-03-02 15:55:00,387.15,387.15,386.02,386.3,49523.0,372.4211,372.4211,371.3341,371.6034,49523.0
2021-03-03 09:30:00,384.34,385.35,382.94,384.68,10401.0,369.718,370.6896,368.3712,370.045,10401.0
2021-03-03 09:35:00,385.66,385.66,384.28,385.09,4020.0,370.9878,370.9878,369.6603,370.4394,4020.0
2021-03-03 09:40:00,385.12,387.14,385.07,386.83,2983.0,370.4683,372.4115,370.4202,372.1133,2983.0
2021-03-03 09:45:00,386.45,386.93,386.05,386.93,1761.0,371.7477,372.2094,371.3629,372.2094,1761.0
2021-03-03 09:50:00,386.24,386.27,384.4,384.4,6142.0,371.5457,371.5746,369.7757,369.7757,6142.0
2021-03-03 09:55:00,384.75,385.29,383.56,383.56,2626.0,370.1124,370.6318,368.9677,368.9677,2626.0
2021-03-03 10:00:00,383.69,383.69,382.43,382.43,2195.0,369.0927,369.0927,367.8806,367.8806,2195.0
2021-03-03 10:05:00,382.58,383.81,382.58,383.81,6960.0,368.0249,369.2081,368.0249,369.2081,6960.0
2021-03-03 10:10:00,384.22,385.0,383.54,383.61,5776.0,369.6025,370.3529,368.9484,369.0158,5776.0
2021-03-03 10:15:00,383.33,383.6,382.51,383.6,1900.0,368.7464,369.0061,367.9576,369.0061,1900.0
2021-03-03 10:20:00,383.63,383.98,382.95,383.98,2525.0,369.035,369.3717,368.3809,369.3717,2525.0
2021-03-03 10:25:00,383.91,383.91,383.29,383.82,1450.0,369.3043,369.3043,368.7079,369.2178,1450.0
2021-03-03 10:30:00,383.75,384.25,382.86,383.69,3402.0,369.1504,369.6314,368.2943,369.0927,3402.0
2021-03-03 10:35:00,383.62,384.34,383.61,383.9,2347.0,369.0254,369.718,369.0158,369.2947,2347.0
2021-03-03 10:40:00,383.44,383.44,382.56,382.65,1801.0,368.8522,368.8522,368.0057,368.0923,1801.0
2021-03-03 10:45:00,382.47,383.86,382.26,383.46,8876.0,367.9191,369.2562,367.7171,368.8715,8876.0
2021-03-03 10:50:00,383.23,383.4,382.73,383.4,2350.0,368.6502,368.8137,368.1692,368.8137,2350.0
2021-03-03 10:55:00,383.95,384.18,383.56,383.7,3600.0,369.3428,369.5641,368.9677,369.1023,3600.0
2021-03-03 11:00:00,383.85,384.64,383.85,384.27,2853.0,369.2466,370.0066,369.2466,369.6506,2853.0
2021-03-03 11:05:00,384.45,384.85,384.1,384.74,2188.0,369.8238,370.2086,369.4871,370.1028,2188.0
2021-03-03 11:10:00,384.49,384.63,384.22,384.61,1608.0,369.8623,369.9969,369.6025,369.9777,1608.0
2021-03-03 11:15:00,384.44,384.89,384.44,384.89,1500.0,369.8142,370.2471,369.8142,370.2471,1500.0
2021-03-03 11:20:00,385.07,385.93,385.07,385.86,4411.0,370.4202,371.2475,370.4202,371.1802,4411.0
2021-03-03 11:25:00,386.15,386.46,385.81,386.46,2158.0,371.4591,371.7573,371.1321,371.7573,2158.0
2021-03-03 11:30:00,386.51,386.77,386.33,386.61,3195.0,371.8054,372.0555,371.6323,371.9016,3195.0
2021-03-03 11:35:00,386.63,386.64,386.33,386.33,2770.0,371.9209,371.9305,371.6323,371.6323,2770.0
2021-03-03 11:40:00,386.51,386.76,386.06,386.06,3817.0,371.8054,372.0459,371.3725,371.3725,3817.0
2021-03-03 11:45:00,386.22,386.38,385.99,385.99,1371.0,371.5265,371.6804,371.3052,371.3052,1371.0
2021-03-03 11:50:00,386.22,386.47,385.9,386.28,3296.0,371.5265,371.7669,371.2186,371.5842,3296.0
2021-03-03 11:55:00,386.14,386.57,386.01,386.06,1903.0,371.4495,371.8631,371.3244,371.3725,1903.0
2021-03-03 12:00:00,386.21,386.56,386.03,386.56,3644.0,371.5168,371.8535,371.3437,371.8535,3644.0
2021-03-03 12:05:00,386.53,386.75,385.96,386.6,6445.0,371.8247,372.0363,371.2764,371.892,6445.0
2021-03-03 12:10:00,386.59,386.59,386.26,386.59,3001.0,371.8824,371.8824,371.5649,371.8824,3001.0
2021-03-03 12:15:00,386.72,386.79,385.82,385.89,2400.0,372.0074,372.0748,371.1417,371.209,2400.0
2021-03-03 12:20:00,385.97,386.34,385.59,385.95,3148.0,371.286,371.6419,370.9204,371.2667,3148.0
2021-03-03 12:25:00,386.0,386.46,386.0,386.17,1330.0,371.3148,371.7573,371.3148,371.4784,1330.0
2021-03-03 12:30:00,385.97,386.09,385.75,385.75,900.0,371.286,371.4014,371.0743,371.0743,900.0
2021-03-03 12:35:00,385.99,386.42,385.99,386.17,2172.0,371.3052,371.7189,371.3052,371.4784,2172.0
2021-03-03 12:40:00,386.09,386.17,385.32,385.32,1713.0,371.4014,371.4784,370.6607,370.6607,1713.0
2021-03-03 12:45:00,385.5,385.99,385.18,385.59,3742.0,370.8339,371.3052,370.526,370.9204,3742.0
2021-03-03 12:50:00,385.59,385.98,385.13,385.13,2878.0,370.9204,371.2956,370.4779,370.4779,2878.0
2021-03-03 12:55:00,385.3,385.44,384.83,385.13,1701.0,370.6415,370.7761,370.1893,370.4779,1701.0
2021-03-03 13:00:00,385.18,385.5,384.9,384.9,1536.0,370.526,370.8339,370.2567,370.2567,1536.0
2021-03-03 13:05:00,384.85,385.33,384.85,385.13,1612.0,370.2086,370.6703,370.2086,370.4779,1612.0
2021-03-03 13:10:00,385.02,385.42,384.91,385.08,1565.0,370.3721,370.7569,370.2663,370.4298,1565.0
2021-03-03 13:15:00,385.06,386.14,385.01,386.14,2324.0,370.4106,371.4495,370.3625,371.4495,2324.0
2021-03-03 13:20:00,386.25,386.63,386.18,386.47,1731.0,371.5553,371.9209,371.488,371.7669,1731.0
2021-03-03 13:25:00,386.43,386.71,386.36,386.46,1841.0,371.7285,371.9978,371.6611,371.7573,1841.0
2021-03-03 13:30:00,386.38,386.38,385.65,385.81,1248.0,371.6804,371.6804,370.9781,371.1321,1248.0
2021-03-03 13:35:00,386.04,386.31,386.03,386.11,1426.0,371.3533,371.613,371.3437,371.4206,1426.0
2021-03-03 13:40:00,386.13,386.31,386.0,386.24,2691.0,371.4399,371.613,371.3148,371.5457,2691.0
2021-03-03 13:45:00,386.24,386.25,385.53,385.81,2644.0,371.5457,371.5553,370.8627,371.1321,2644.0
2021-03-03 13:50:00,386.0,386.1,385.81,385.89,820.0,371.3148,371.411,371.1321,371.209,820.0
2021-03-03 13:55:00,385.65,385.83,385.24,385.57,2632.0,370.9781,371.1513,370.5837,370.9012,2632.0
2021-03-03 14:00:00,385.96,386.32,385.71,385.89,1904.0,371.2764,371.6227,371.0359,371.209,1904.0
2021-03-03 14:05:00,385.9,386.38,385.83,386.17,1920.0,371.2186,371.6804,371.1513,371.4784,1920.0
2021-03-03 14:10:00,386.26,386.34,385.87,385.96,4126.0,371.5649,371.6419,371.1898,371.2764,4126.0
2021-03-03 14:15:00,385.86,385.86,385.41,385.42,1740.0,371.1802,371.1802,370.7473,370.7569,1740.0
2021-03-03 14:20:00,385.58,385.65,385.24,385.61,2200.0,370.9108,370.9781,370.5837,370.9397,2200.0
2021-03-03 14:25:00,385.37,385.8,385.37,385.69,1923.0,370.7088,371.1224,370.7088,371.0166,1923.0
2021-03-03 14:30:00,385.54,385.72,384.57,384.57,3506.0,370.8723,371.0455,369.9392,369.9392,3506.0
2021-03-03 14:35:00,384.44,385.36,384.43,384.97,2714.0,369.8142,370.6992,369.8046,370.324,2714.0
2021-03-03 14:40:00,385.19,385.19,384.39,384.39,1112.0,370.5356,370.5356,369.7661,369.7661,1112.0
2021-03-03 14:45:00,384.45,384.75,384.42,384.63,3307.0,369.8238,370.1124,369.7949,369.9969,3307.0
2021-03-03 14:50:00,384.62,384.88,384.33,384.88,2202.0,369.9873,370.2374,369.7084,370.2374,2202.0
2021-03-03 14:55:00,385.04,385.11,384.44,384.86,1901.0,370.3914,370.4587,369.8142,370.2182,1901.0
2021-03-03 15:00:00,384.93,385.05,384.55,384.9,2628.0,370.2855,370.401,369.92,370.2567,2628.0
2021-03-03 15:05:00,384.81,384.81,383.93,384.57,3899.0,370.1701,370.1701,369.3236,369.9392,3899.0
2021-03-03 15:10:00,384.46,385.0,384.32,384.5,1905.0,369.8334,370.3529,369.6987,369.8719,1905.0
2021-03-03 15:15:00,384.02,384.37,384.02,384.35,3936.0,369.4102,369.7468,369.4102,369.7276,3936.0
2021-03-03 15:20:00,384.23,384.42,383.71,384.26,4565.0,369.6122,369.7949,369.112,369.641,4565.0
2021-03-03 15:25:00,384.27,384.27,383.69,384.02,3212.0,369.6506,369.6506,369.0927,369.4102,3212.0
2021-03-03 15:30:00,384.09,384.35,383.69,383.69,2862.0,369.4775,369.7276,369.0927,369.0927,2862.0
2021-03-03 15:35:00,383.63,383.88,383.44,383.55,4678.0,369.035,369.2755,368.8522,368.958,4678.0
2021-03-03 15:40:00,383.45,384.19,383.42,383.76,3542.0,368.8618,369.5737,368.833,369.16,3542.0
2021-03-03 15:45:00,384.08,384.37,383.94,383.94,4448.0,369.4679,369.7468,369.3332,369.3332,4448.0
2021-03-03 15:50:00,383.67,383.67,382.46,382.62,9801.0,369.0735,369.0735,367.9095,368.0634,9801.0
2021-03-03 15:55:00,382.72,383.1,382.2,382.72,34299.0,368.1596,368.5252,367.6594,368.1596,34299.0
2021-03-04 09:30:00,382.16,384.96,381.01,384.91,9111.0,367.6209,370.3144,366.5147,370.2663,9111.0
2021-03-04 09:35:00,385.5,386.45,385.0,386.45,2680.0,370.8339,371.7477,370.3529,371.7477,2680.0
2021-03-04 09:40:00,386.45,387.3,385.98,387.01,4178.0,371.7477,372.5654,371.2956,372.2864,4178.0
2021-03-04 09:45:00,387.38,388.41,387.04,387.66,8528.0,372.6423,373.6331,372.3153,372.9117,8528.0
2021-03-04 09:50:00,387.62,388.03,386.89,387.32,8293.0,372.8732,373.2676,372.171,372.5846,8293.0
2021-03-04 09:55:00,388.0,389.08,388.0,389.08,2462.0,373.2387,374.2777,373.2387,374.2777,2462.0
2021-03-04 10:00:00,389.34,390.16,388.08,388.57,30300.0,374.5278,375.3166,373.3157,373.7871,30300.0
2021-03-04 10:05:00,388.58,389.04,388.26,388.58,10927.0,373.7967,374.2392,373.4888,373.7967,10927.0
2021-03-04 10:10:00,388.36,389.18,388.36,388.77,3844.0,373.585,374.3738,373.585,373.9794,3844.0
2021-03-04 10:15:00,388.9,389.27,388.48,388.8,5057.0,374.1045,374.4604,373.7005,374.0083,5057.0
2021-03-04 10:20:00,388.79,388.79,387.62,388.0,3181.0,373.9987,373.9987,372.8732,373.2387,3181.0
2021-03-04 10:25:00,387.31,387.7,385.8,386.3,4548.0,372.575,372.9502,371.1224,371.6034,4548.0
2021-03-04 10:30:00,386.24,386.24,384.47,385.47,5817.0,371.5457,371.5457,369.843,370.805,5817.0
2021-03-04 10:35:00,385.51,386.49,385.16,386.18,3943.0,370.8435,371.7862,370.5068,371.488,3943.0
2021-03-04 10:40:00,386.18,386.47,385.46,385.75,5104.0,371.488,371.7669,370.7954,371.0743,5104.0
2021-03-04 10:45:00,386.01,386.49,385.76,386.49,5173.0,371.3244,371.7862,371.084,371.7862,5173.0
2021-03-04 10:50:00,386.59,387.3,386.53,386.97,6372.0,371.8824,372.5654,371.8247,372.2479,6372.0
2021-03-04 10:55:00,387.16,388.75,386.59,388.35,9043.0,372.4307,373.9602,371.8824,373.5754,9043.0
2021-03-04 11:00:00,388.41,388.55,387.9,388.34,5576.0,373.6331,373.7678,373.1425,373.5658,5576.0
2021-03-04 11:05:00,388.35,390.24,387.82,390.19,16528.0,373.5754,375.3935,373.0656,375.3454,16528.0
2021-03-04 11:10:00,390.46,393.02,390.46,392.63,43886.0,375.6052,378.0678,375.6052,377.6926,43886.0
2021-03-04 11:15:00,392.92,393.93,391.42,391.61,15286.0,377.9716,378.9431,376.5286,376.7114,15286.0
2021-03-04 11:20:00,391.42,392.45,391.34,392.42,11156.0,376.5286,377.5194,376.4517,377.4906,11156.0
2021-03-04 11:25:00,392.34,393.43,392.34,393.08,17033.0,377.4136,378.4622,377.4136,378.1255,17033.0
2021-03-04 11:30:00,393.27,393.45,392.17,392.45,16826.0,378.3082,378.4814,377.2501,377.5194,16826.0
2021-03-04 11:35:00,392.45,393.02,392.25,393.02,3659.0,377.5194,378.0678,377.3271,378.0678,3659.0
2021-03-04 11:40:00,393.02,394.03,392.3,392.67,6763.0,378.0678,379.0393,377.3751,377.7311,6763.0
2021-03-04 11:45:00,392.55,393.55,392.55,393.15,5624.0,377.6156,378.5776,377.6156,378.1928,5624.0
2021-03-04 11:50:00,393.2,393.3,392.82,393.02,5537.0,378.2409,378.3371,377.8754,378.0678,5537.0
2021-03-04 11:55:00,393.36,394.97,393.18,394.78,32500.0,378.3948,379.9436,378.2217,379.7608,32500.0
2021-03-04 12:00:00,394.8,396.09,394.8,395.27,14363.0,379.78,381.021,379.78,380.2322,14363.0
2021-03-04 12:05:00,395.04,395.44,394.51,394.8,7627.0,380.0109,380.3957,379.5011,379.78,7627.0
2021-03-04 12:10:00,394.51,394.89,393.11,393.38,5545.0,379.5011,379.8666,378.1543,378.4141,5545.0
2021-03-04 12:15:00,393.23,394.28,392.92,393.75,9800.0,378.2698,379.2798,377.9716,378.77,9800.0
2021-03-04 12:20:00,393.76,394.0,392.0,392.78,9277.0,378.7796,379.0105,377.0866,377.8369,9277.0
2021-03-04 12:25:00,392.9,392.9,390.96,391.39,7371.0,377.9523,377.9523,376.0861,376.4998,7371.0
2021-03-04 12:30:00,391.38,391.62,390.9,391.14,5650.0,376.4901,376.721,376.0284,376.2593,5650.0
2021-03-04 12:35:00,391.36,392.07,391.08,392.07,8572.0,376.4709,377.1539,376.2016,377.1539,8572.0
2021-03-04 12:40:00,392.16,393.02,391.86,393.02,12885.0,377.2405,378.0678,376.9519,378.0678,12885.0
2021-03-04 12:45:00,392.75,392.89,391.53,391.53,7708.0,377.808,377.9427,376.6344,376.6344,7708.0
2021-03-04 12:50:00,391.13,391.31,390.0,390.31,5548.0,376.2497,376.4228,375.1627,375.4609,5548.0
2021-03-04 12:55:00,390.13,390.66,388.92,389.2,17599.0,375.2877,375.7975,374.1237,374.3931,17599.0
2021-03-04 13:00:00,388.63,389.76,388.61,388.93,3509.0,373.8448,374.9318,373.8255,374.1334,3509.0
2021-03-04 13:05:00,388.93,389.15,388.2,388.83,6934.0,374.1334,374.345,373.4311,374.0372,6934.0
2021-03-04 13:10:00,388.37,388.56,387.99,388.16,4818.0,373.5947,373.7774,373.2291,373.3927,4818.0
2021-03-04 13:15:00,388.04,388.95,387.37,388.62,10736.0,373.2772,374.1526,372.6327,373.8352,10736.0
2021-03-04 13:20:00,388.34,388.34,387.17,388.1,4675.0,373.5658,373.5658,372.4403,373.3349,4675.0
2021-03-04 13:25:00,387.94,389.03,387.66,388.91,13457.0,373.181,374.2296,372.9117,374.1141,13457.0
2021-03-04 13:30:00,389.16,389.58,387.79,387.96,8834.0,374.3546,374.7586,373.0367,373.2003,8834.0
2021-03-04 13:35:00,387.92,388.29,387.65,388.03,6318.0,373.1618,373.5177,372.9021,373.2676,6318.0
2021-03-04 13:40:00,387.27,387.38,385.98,387.34,5924.0,372.5365,372.6423,371.2956,372.6038,5924.0
2021-03-04 13:45:00,387.08,387.27,386.27,386.95,5059.0,372.3537,372.5365,371.5746,372.2287,5059.0
2021-03-04 13:50:00,386.41,386.82,385.4,386.32,10165.0,371.7092,372.1036,370.7377,371.6227,10165.0
2021-03-04 13:55:00,386.21,387.26,386.08,387.04,19676.0,371.5168,372.5269,371.3918,372.3153,19676.0
2021-03-04 14:00:00,386.74,387.15,386.5,387.03,2067.0,372.0267,372.4211,371.7958,372.3056,2067.0
2021-03-04 14:05:00,386.64,387.58,386.53,387.29,6590.0,371.9305,372.8347,371.8247,372.5558,6590.0
2021-03-04 14:10:00,387.26,389.29,386.89,388.66,10299.0,372.5269,374.4797,372.171,373.8736,10299.0
2021-03-04 14:15:00,388.66,389.11,388.31,388.51,9311.0,373.8736,374.3065,373.5369,373.7293,9311.0
2021-03-04 14:20:00,388.74,389.41,388.68,388.68,6508.0,373.9506,374.5951,373.8929,373.8929,6508.0
2021-03-04 14:25:00,388.59,389.15,388.0,388.91,4381.0,373.8063,374.345,373.2387,374.1141,4381.0
2021-03-04 14:30:00,388.91,390.09,388.35,390.09,10807.0,374.1141,375.2492,373.5754,375.2492,10807.0
2021-03-04 14:35:00,390.18,390.9,390.17,390.79,14312.0,375.3358,376.0284,375.3262,375.9226,14312.0
2021-03-04 14:40:00,390.46,391.77,390.35,391.76,13356.0,375.6052,376.8653,375.4993,376.8557,13356.0
2021-03-04 14:45:00,392.01,392.18,391.57,391.83,6296.0,377.0962,377.2597,376.6729,376.923,6296.0
2021-03-04 14:50:00,391.8,391.9,391.27,391.76,7398.0,376.8942,376.9904,376.3843,376.8557,7398.0
2021-03-04 14:55:00,391.89,392.69,391.89,392.22,11128.0,376.9807,377.7503,376.9807,377.2982,11128.0
2021-03-04 15:00:00,392.1,392.42,390.25,390.25,7264.0,377.1828,377.4906,375.4031,375.4031,7264.0
2021-03-04 15:05:00,390.44,390.99,390.39,390.51,9679.0,375.5859,376.115,375.5378,375.6532,9679.0
2021-03-04 15:10:00,390.41,390.57,389.99,390.06,3992.0,375.5571,375.711,375.153,375.2204,3992.0
2021-03-04 15:15:00,389.84,389.84,387.85,388.76,10531.0,375.0087,375.0087,373.0944,373.9698,10531.0
2021-03-04 15:20:00,389.0,389.15,388.25,389.02,18974.0,374.2007,374.345,373.4792,374.2199,18974.0
2021-03-04 15:25:00,388.92,390.06,388.79,389.54,9770.0,374.1237,375.2204,373.9987,374.7202,9770.0
2021-03-04 15:30:00,389.34,390.63,389.22,390.28,9794.0,374.5278,375.7687,374.4123,375.432,9794.0
2021-03-04 15:35:00,390.06,390.45,388.39,388.53,11782.0,375.2204,375.5955,373.6139,373.7486,11782.0
2021-03-04 15:40:00,388.27,389.09,388.18,388.54,12150.0,373.4985,374.2873,373.4119,373.7582,12150.0
2021-03-04 15:45:00,388.87,389.62,388.85,388.92,14567.0,374.0756,374.7971,374.0564,374.1237,14567.0
2021-03-04 15:50:00,389.02,389.62,388.25,388.39,25175.0,374.2199,374.7971,373.4792,373.6139,25175.0
2021-03-04 15:55:00,388.19,388.94,387.56,388.83,67200.0,373.4215,374.143,372.8155,374.0372,67200.0
2021-03-05 09:30:00,388.84,391.94,388.84,391.72,8646.0,374.0468,377.0288,374.0468,376.8172,8646.0
2021-03-05 09:35:00,392.04,393.5,391.88,392.74,12796.0,377.125,378.5295,376.9711,377.7984,12796.0
2021-03-05 09:40:00,392.44,392.44,389.5,389.5,5116.0,377.5098,377.5098,374.6817,374.6817,5116.0
2021-03-05 09:45:00,389.97,390.83,389.69,389.91,2343.0,375.1338,375.9611,374.8644,375.0761,2343.0
2021-03-05 09:50:00,389.94,391.04,388.63,389.2,3538.0,375.1049,376.1631,373.8448,374.3931,3538.0
2021-03-05 09:55:00,389.3,391.1,389.07,391.08,4246.0,374.4893,376.2208,374.268,376.2016,4246.0
2021-03-05 10:00:00,391.06,392.27,390.97,391.97,5153.0,376.1823,377.3463,376.0957,377.0577,5153.0
2021-03-05 10:05:00,391.9,393.91,391.9,393.82,12501.0,376.9904,378.9239,376.9904,378.8373,12501.0
2021-03-05 10:10:00,393.82,393.82,393.0,393.45,6414.0,378.8373,378.8373,378.0485,378.4814,6414.0
2021-03-05 10:15:00,393.4,393.89,392.92,393.69,7650.0,378.4333,378.9047,377.9716,378.7123,7650.0
2021-03-05 10:20:00,393.75,393.76,393.01,393.56,4044.0,378.77,378.7796,378.0581,378.5872,4044.0
2021-03-05 10:25:00,393.18,395.65,393.17,393.84,22292.0,378.2217,380.5977,378.212,378.8566,22292.0
2021-03-05 10:30:00,393.71,394.49,393.58,394.42,8206.0,378.7315,379.4818,378.6065,379.4145,8206.0
2021-03-05 10:35:00,394.66,394.68,392.15,392.27,7056.0,379.6454,379.6646,377.2309,377.3463,7056.0
2021-03-05 10:40:00,392.24,392.78,391.24,392.36,20133.0,377.3174,377.8369,376.3555,377.4329,20133.0
2021-03-05 10:45:00,391.52,392.03,390.78,391.82,3372.0,376.6248,377.1154,375.913,376.9134,3372.0
2021-03-05 10:50:00,392.13,394.1,391.83,394.1,3500.0,377.2116,379.1067,376.923,379.1067,3500.0
2021-03-05 10:55:00,394.09,394.98,393.84,394.69,9302.0,379.097,379.9532,378.8566,379.6742,9302.0
2021-03-05 11:00:00,394.61,395.06,394.03,394.37,10157.0,379.5973,380.0301,379.0393,379.3664,10157.0
2021-03-05 11:05:00,394.72,395.48,394.22,394.46,10302.0,379.7031,380.4342,379.2221,379.453,10302.0
2021-03-05 11:10:00,394.84,395.99,394.84,395.99,5644.0,379.8185,380.9248,379.8185,380.9248,5644.0
2021-03-05 11:15:00,395.92,396.45,395.2,395.63,11789.0,380.8574,381.3673,380.1648,380.5785,11789.0
2021-03-05 11:20:00,395.6,395.63,394.87,394.9,5531.0,380.5496,380.5785,379.8474,379.8762,5531.0
2021-03-05 11:25:00,395.45,395.73,395.26,395.63,7943.0,380.4053,380.6747,380.2225,380.5785,7943.0
2021-03-05 11:30:00,395.56,396.27,395.44,395.88,6849.0,380.5111,381.1941,380.3957,380.8189,6849.0
2021-03-05 11:35:00,395.16,395.46,394.46,394.46,11696.0,380.1263,380.4149,379.453,379.453,11696.0
2021-03-05 11:40:00,394.27,395.17,394.13,394.81,5325.0,379.2702,380.136,379.1355,379.7897,5325.0
2021-03-05 11:45:00,394.65,395.53,394.5,394.98,5590.0,379.6357,380.4823,379.4915,379.9532,5590.0
2021-03-05 11:50:00,395.44,395.64,395.07,395.42,8805.0,380.3957,380.5881,380.0398,380.3764,8805.0
2021-03-05 11:55:00,395.25,396.35,395.25,395.91,7766.0,380.2129,381.2711,380.2129,380.8478,7766.0
2021-03-05 12:00:00,395.91,395.92,395.03,395.03,7570.0,380.8478,380.8574,380.0013,380.0013,7570.0
2021-03-05 12:05:00,395.21,395.33,394.17,394.22,12437.0,380.1744,380.2899,379.174,379.2221,12437.0
2021-03-05 12:10:00,394.17,394.75,394.07,394.57,5827.0,379.174,379.7319,379.0778,379.5588,5827.0
2021-03-05 12:15:00,394.48,394.84,394.27,394.42,3616.0,379.4722,379.8185,379.2702,379.4145,3616.0
2021-03-05 12:20:00,394.41,395.0,394.17,394.17,6284.0,379.4049,379.9724,379.174,379.174,6284.0
2021-03-05 12:25:00,394.16,394.46,393.76,393.77,4308.0,379.1644,379.453,378.7796,378.7892,4308.0
2021-03-05 12:30:00,393.88,393.93,392.89,392.89,6300.0,378.895,378.9431,377.9427,377.9427,6300.0
2021-03-05 12:35:00,392.88,393.63,392.32,392.6,9600.0,377.9331,378.6545,377.3944,377.6637,9600.0
2021-03-05 12:40:00,392.38,392.83,392.05,392.51,5601.0,377.4521,377.885,377.1347,377.5772,5601.0
2021-03-05 12:45:00,392.21,393.67,392.16,393.52,5001.0,377.2886,378.693,377.2405,378.5487,5001.0
2021-03-05 12:50:00,393.48,394.01,393.22,393.42,10302.0,378.5103,379.0201,378.2601,378.4525,10302.0
2021-03-05 12:55:00,393.57,394.0,392.89,393.45,4797.0,378.5968,379.0105,377.9427,378.4814,4797.0
2021-03-05 13:00:00,393.38,393.99,392.44,392.88,4271.0,378.4141,379.0009,377.5098,377.9331,4271.0
2021-03-05 13:05:00,392.93,393.4,392.92,393.4,3527.0,377.9812,378.4333,377.9716,378.4333,3527.0
2021-03-05 13:10:00,393.67,394.24,393.53,393.91,9580.0,378.693,379.2413,378.5584,378.9239,9580.0
2021-03-05 13:15:00,393.67,394.43,393.59,394.36,8700.0,378.693,379.4241,378.6161,379.3568,8700.0
2021-03-05 13:20:00,394.2,395.54,394.01,395.54,5049.0,379.2029,380.4919,379.0201,380.4919,5049.0
2021-03-05 13:25:00,395.65,396.46,395.49,396.21,6573.0,380.5977,381.3769,380.4438,381.1364,6573.0
2021-03-05 13:30:00,396.23,397.17,395.83,396.95,14437.0,381.1556,382.0599,380.7709,381.8482,14437.0
2021-03-05 13:35:00,396.85,396.98,396.42,396.5,6138.0,381.752,381.8771,381.3384,381.4154,6138.0
2021-03-05 13:40:00,396.42,396.57,395.13,395.17,5870.0,381.3384,381.4827,380.0975,380.136,5870.0
2021-03-05 13:45:00,395.29,396.17,395.22,396.17,8590.0,380.2514,381.0979,380.1841,381.0979,8590.0
2021-03-05 13:50:00,396.13,396.8,395.86,396.59,9162.0,381.0594,381.7039,380.7997,381.5019,9162.0
2021-03-05 13:55:00,396.52,397.09,396.52,396.56,9102.0,381.4346,381.9829,381.4346,381.4731,9102.0
2021-03-05 14:00:00,396.54,396.67,395.11,395.39,7186.0,381.4538,381.5789,380.0782,380.3476,7186.0
2021-03-05 14:05:00,395.43,395.73,395.18,395.38,4107.0,380.3861,380.6747,380.1456,380.338,4107.0
2021-03-05 14:10:00,395.38,395.54,394.85,395.1,14470.0,380.338,380.4919,379.8281,380.0686,14470.0
2021-03-05 14:15:00,395.41,396.02,395.41,395.41,4600.0,380.3668,380.9536,380.3668,380.3668,4600.0
2021-03-05 14:20:00,395.46,395.56,395.14,395.34,5254.0,380.4149,380.5111,380.1071,380.2995,5254.0
2021-03-05 14:25:00,395.53,396.06,394.81,395.78,13300.0,380.4823,380.9921,379.7897,380.7228,13300.0
2021-03-05 14:30:00,395.93,396.3,395.43,396.25,12832.0,380.867,381.223,380.3861,381.1749,12832.0
2021-03-05 14:35:00,396.19,397.23,396.0,397.23,7315.0,381.1172,382.1176,380.9344,382.1176,7315.0
2021-03-05 14:40:00,397.23,397.41,396.35,396.36,5102.0,382.1176,382.2907,381.2711,381.2807,5102.0
2021-03-05 14:45:00,396.58,396.84,396.41,396.84,4531.0,381.4923,381.7424,381.3288,381.7424,4531.0
2021-03-05 14:50:00,396.76,397.47,396.51,397.47,5948.0,381.6655,382.3485,381.425,382.3485,5948.0
2021-03-05 14:55:00,397.25,397.87,397.23,397.87,6240.0,382.1368,382.7332,382.1176,382.7332,6240.0
2021-03-05 15:00:00,397.98,399.0,397.76,398.85,14001.0,382.8391,383.8203,382.6274,383.676,14001.0
2021-03-05 15:05:00,398.87,399.31,398.56,398.58,12200.0,383.6952,384.1185,383.397,383.4162,12200.0
2021-03-05 15:10:00,398.78,399.35,398.43,399.35,20986.0,383.6086,384.1569,383.2719,384.1569,20986.0
2021-03-05 15:15:00,399.35,399.89,398.44,398.44,24586.0,384.1569,384.6764,383.2816,383.2816,24586.0
2021-03-05 15:20:00,398.39,398.76,398.36,398.36,10650.0,383.2335,383.5894,383.2046,383.2046,10650.0
2021-03-05 15:25:00,398.36,399.51,398.32,399.19,16749.0,383.2046,384.3108,383.1661,384.003,16749.0
2021-03-05 15:30:00,399.19,400.0,398.74,399.67,19650.0,384.003,384.7822,383.5701,384.4648,19650.0
2021-03-05 15:35:00,399.75,399.94,399.34,399.81,26477.0,384.5417,384.7245,384.1473,384.5994,26477.0
2021-03-05 15:40:00,399.77,400.0,399.46,399.81,16696.0,384.561,384.7822,384.2627,384.5994,16696.0
2021-03-05 15:45:00,399.81,400.0,399.3,399.88,35414.0,384.5994,384.7822,384.1088,384.6668,35414.0
2021-03-05 15:50:00,399.89,400.79,399.78,399.91,61478.0,384.6764,385.5422,384.5706,384.6956,61478.0
2021-03-05 15:55:00,400.02,400.08,398.35,399.31,82592.0,384.8014,384.8592,383.195,384.1185,82592.0
2021-03-08 09:30:00,400.0,400.94,398.59,399.88,15751.0,384.7822,385.6864,383.4258,384.6668,15751.0
2021-03-08 09:35:00,399.86,400.28,397.53,398.67,11564.0,384.6475,385.0516,382.4062,383.5028,11564.0
2021-03-08 09:40:00,398.99,400.86,398.03,400.33,13487.0,383.8106,385.6095,382.8872,385.0997,13487.0
2021-03-08 09:45:00,400.35,400.92,399.66,399.93,19291.0,385.1189,385.6672,384.4551,384.7149,19291.0
2021-03-08 09:50:00,399.93,400.07,399.17,399.54,4400.0,384.7149,384.8495,383.9838,384.3397,4400.0
2021-03-08 09:55:00,399.95,400.19,398.03,398.38,14445.0,384.7341,384.965,382.8872,383.2238,14445.0
2021-03-08 10:00:00,398.39,399.29,398.2,398.92,14927.0,383.2335,384.0992,383.0507,383.7433,14927.0
2021-03-08 10:05:00,398.88,400.02,398.88,400.02,8909.0,383.7048,384.8014,383.7048,384.8014,8909.0
2021-03-08 10:10:00,399.92,400.96,399.69,400.82,8869.0,384.7052,385.7057,384.484,385.571,8869.0
2021-03-08 10:15:00,401.04,401.05,400.47,400.76,7636.0,385.7826,385.7923,385.2343,385.5133,7636.0
2021-03-08 10:20:00,400.81,401.45,400.64,401.45,5612.0,385.5614,386.177,385.3979,386.177,5612.0
2021-03-08 10:25:00,402.0,402.12,401.42,401.99,4752.0,386.7061,386.8216,386.1482,386.6965,4752.0
2021-03-08 10:30:00,401.88,403.76,401.45,403.31,15084.0,386.5907,388.3992,386.177,387.9663,15084.0
2021-03-08 10:35:00,403.3,403.4,402.88,403.0,21684.0,387.9567,388.0529,387.5526,387.6681,21684.0
2021-03-08 10:40:00,403.09,403.59,402.98,403.35,7719.0,387.7546,388.2356,387.6488,388.0048,7719.0
2021-03-08 10:45:00,403.39,403.54,402.13,402.28,8449.0,388.0432,388.1875,386.8312,386.9755,8449.0
2021-03-08 10:50:00,402.7,403.25,402.6,403.17,2902.0,387.3795,387.9086,387.2833,387.8316,2902.0
2021-03-08 10:55:00,403.23,404.18,403.23,404.13,6803.0,387.8893,388.8032,387.8893,388.7551,6803.0
2021-03-08 11:00:00,404.16,404.32,404.0,404.16,3905.0,388.7839,388.9379,388.63,388.7839,3905.0
2021-03-08 11:05:00,404.16,404.28,403.9,404.06,6352.0,388.7839,388.8994,388.5338,388.6877,6352.0
2021-03-08 11:10:00,403.88,403.91,402.61,402.61,5602.0,388.5146,388.5435,387.2929,387.2929,5602.0
2021-03-08 11:15:00,402.61,403.46,402.42,403.4,6870.0,387.2929,388.1106,387.1101,388.0529,6870.0
2021-03-08 11:20:00,403.4,403.41,402.48,402.63,7661.0,388.0529,388.0625,387.1679,387.3121,7661.0
2021-03-08 11:25:00,402.76,403.43,402.76,403.43,4093.0,387.4372,388.0817,387.4372,388.0817,4093.0
2021-03-08 11:30:00,403.62,403.82,403.19,403.82,9485.0,388.2645,388.4569,387.8508,388.4569,9485.0
2021-03-08 11:35:00,403.65,403.68,403.26,403.58,4647.0,388.2933,388.3222,387.9182,388.226,4647.0
2021-03-08 11:40:00,403.36,403.51,403.03,403.03,5308.0,388.0144,388.1587,387.6969,387.6969,5308.0
2021-03-08 11:45:00,403.13,403.13,402.03,402.69,3542.0,387.7931,387.7931,386.735,387.3699,3542.0
2021-03-08 11:50:00,402.56,403.47,402.56,403.47,3226.0,387.2448,388.1202,387.2448,388.1202,3226.0
2021-03-08 11:55:00,403.38,403.52,403.09,403.28,5809.0,388.0336,388.1683,387.7546,387.9374,5809.0
2021-03-08 12:00:00,403.27,403.72,403.26,403.59,5753.0,387.9278,388.3607,387.9182,388.2356,5753.0
2021-03-08 12:05:00,403.68,404.0,403.33,403.88,7913.0,388.3222,388.63,387.9855,388.5146,7913.0
2021-03-08 12:10:00,403.9,404.67,403.9,404.17,4700.0,388.5338,389.2745,388.5338,388.7936,4700.0
2021-03-08 12:15:00,404.23,404.79,403.86,403.86,9740.0,388.8513,389.39,388.4954,388.4954,9740.0
2021-03-08 12:20:00,403.75,404.17,403.75,404.0,5218.0,388.3895,388.7936,388.3895,388.63,5218.0
2021-03-08 12:25:00,404.29,404.29,403.6,403.76,4660.0,388.909,388.909,388.2452,388.3992,4660.0
2021-03-08 12:30:00,403.74,404.52,403.74,404.38,5101.0,388.3799,389.1302,388.3799,388.9956,5101.0
2021-03-08 12:35:00,404.37,404.67,404.13,404.13,6620.0,388.986,389.2745,388.7551,388.7551,6620.0
2021-03-08 12:40:00,404.12,404.41,403.95,404.28,5744.0,388.7455,389.0244,388.5819,388.8994,5744.0
2021-03-08 12:45:00,404.21,404.8,404.05,404.69,4593.0,388.832,389.3996,388.6781,389.2938,4593.0
2021-03-08 12:50:00,404.57,404.84,404.46,404.74,2887.0,389.1783,389.4381,389.0725,389.3419,2887.0
2021-03-08 12:55:00,404.7,405.77,404.62,405.77,6766.0,389.3034,390.3327,389.2264,390.3327,6766.0
2021-03-08 13:00:00,405.87,407.39,405.87,406.66,10296.0,390.4289,391.8911,390.4289,391.1888,10296.0
2021-03-08 13:05:00,406.62,406.62,405.97,406.19,8238.0,391.1504,391.1504,390.5251,390.7367,8238.0
2021-03-08 13:10:00,406.25,406.51,406.0,406.44,4100.0,390.7944,391.0445,390.5539,390.9772,4100.0
2021-03-08 13:15:00,406.56,406.61,406.28,406.28,5600.0,391.0926,391.1407,390.8233,390.8233,5600.0
2021-03-08 13:20:00,406.22,406.34,405.96,405.98,4940.0,390.7656,390.881,390.5155,390.5347,4940.0
2021-03-08 13:25:00,405.86,406.05,405.71,405.84,4278.0,390.4193,390.602,390.275,390.4,4278.0
2021-03-08 13:30:00,406.0,406.05,405.4,405.72,4922.0,390.5539,390.602,389.9768,390.2846,4922.0
2021-03-08 13:35:00,405.72,406.54,405.63,406.54,7047.0,390.2846,391.0734,390.198,391.0734,7047.0
2021-03-08 13:40:00,406.55,406.86,406.35,406.49,3513.0,391.083,391.3812,390.8906,391.0253,3513.0
2021-03-08 13:45:00,406.28,406.28,404.94,405.16,6449.0,390.8233,390.8233,389.5343,389.7459,6449.0
2021-03-08 13:50:00,405.07,405.28,404.88,405.28,9659.0,389.6593,389.8613,389.4765,389.8613,9659.0
2021-03-08 13:55:00,405.37,405.41,404.82,405.0,9400.0,389.9479,389.9864,389.4188,389.592,9400.0
2021-03-08 14:00:00,404.89,405.28,404.54,404.9,3475.0,389.4862,389.8613,389.1495,389.4958,3475.0
2021-03-08 14:05:00,404.66,405.93,404.66,405.59,6099.0,389.2649,390.4866,389.2649,390.1595,6099.0
2021-03-08 14:10:00,405.69,405.69,404.85,404.94,6297.0,390.2557,390.2557,389.4477,389.5343,6297.0
2021-03-08 14:15:00,404.84,404.88,404.64,404.66,2737.0,389.4381,389.4765,389.2457,389.2649,2737.0
2021-03-08 14:20:00,404.66,404.74,404.31,404.69,2038.0,389.2649,389.3419,388.9282,389.2938,2038.0
2021-03-08 14:25:00,404.81,405.2,404.69,404.79,5620.0,389.4092,389.7844,389.2938,389.39,5620.0
2021-03-08 14:30:00,404.81,405.11,404.64,404.64,3373.0,389.4092,389.6978,389.2457,389.2457,3373.0
2021-03-08 14:35:00,404.75,404.75,403.63,403.76,2901.0,389.3515,389.3515,388.2741,388.3992,2901.0
2021-03-08 14:40:00,403.69,403.87,402.85,402.97,5222.0,388.3318,388.505,387.5238,387.6392,5222.0
2021-03-08 14:45:00,402.78,403.38,402.67,403.37,9447.0,387.4564,388.0336,387.3506,388.024,9447.0
2021-03-08 14:50:00,403.36,403.51,402.95,403.31,10609.0,388.0144,388.1587,387.62,387.9663,10609.0
2021-03-08 14:55:00,403.33,404.36,403.15,404.36,5176.0,387.9855,388.9763,387.8124,388.9763,5176.0
2021-03-08 15:00:00,403.98,404.05,403.67,403.91,3701.0,388.6108,388.6781,388.3126,388.5435,3701.0
2021-03-08 15:05:00,403.99,404.28,403.59,404.16,7193.0,388.6204,388.8994,388.2356,388.7839,7193.0
2021-03-08 15:10:00,404.24,404.36,403.52,403.94,4252.0,388.8609,388.9763,388.1683,388.5723,4252.0
2021-03-08 15:15:00,403.94,404.15,403.29,403.42,20054.0,388.5723,388.7743,387.947,388.0721,20054.0
2021-03-08 15:20:00,403.28,403.69,403.28,403.67,3648.0,387.9374,388.3318,387.9374,388.3126,3648.0
2021-03-08 15:25:00,403.64,403.95,403.29,403.32,6620.0,388.2837,388.5819,387.947,387.9759,6620.0
2021-03-08 15:30:00,403.34,405.02,403.34,404.9,9791.0,387.9951,389.6112,387.9951,389.4958,9791.0
2021-03-08 15:35:00,404.8,405.08,404.11,404.15,7488.0,389.3996,389.6689,388.7358,388.7743,7488.0
2021-03-08 15:40:00,404.12,404.39,403.39,403.84,10111.0,388.7455,389.0052,388.0432,388.4761,10111.0
2021-03-08 15:45:00,403.93,404.0,402.67,403.04,10756.0,388.5627,388.63,387.3506,387.7066,10756.0
2021-03-08 15:50:00,403.18,403.18,401.75,401.87,25730.0,387.8412,387.8412,386.4656,386.5811,25730.0
2021-03-08 15:55:00,401.88,401.97,400.77,400.84,43883.0,386.5907,386.6773,385.5229,385.5902,43883.0
2021-03-09 09:30:00,402.38,405.82,402.08,405.82,21065.0,387.0717,390.3808,386.7831,390.3808,21065.0
2021-03-09 09:35:00,406.05,406.33,405.0,405.17,13232.0,390.602,390.8714,389.592,389.7555,13232.0
2021-03-09 09:40:00,405.0,405.47,404.74,405.0,6480.0,389.592,390.0441,389.3419,389.592,6480.0
2021-03-09 09:45:00,405.35,406.93,405.15,405.52,9030.0,389.9287,391.4486,389.7363,390.0922,9030.0
2021-03-09 09:50:00,405.55,407.0,405.01,406.51,10089.0,390.1211,391.5159,389.6016,391.0445,10089.0
2021-03-09 09:55:00,406.32,407.18,405.89,407.01,7867.0,390.8618,391.689,390.4481,391.5255,7867.0
2021-03-09 10:00:00,406.93,407.64,406.92,407.32,4295.0,391.4486,392.1315,391.4389,391.8237,4295.0
2021-03-09 10:05:00,407.61,408.57,407.56,408.57,5291.0,392.1027,393.0262,392.0546,393.0262,5291.0
2021-03-09 10:10:00,408.35,408.83,408.13,408.37,9445.0,392.8145,393.2763,392.6029,392.8338,9445.0
2021-03-09 10:15:00,408.8,408.81,408.06,408.06,4501.0,393.2474,393.257,392.5356,392.5356,4501.0
2021-03-09 10:20:00,408.24,409.0,408.21,409.0,9790.0,392.7087,393.4398,392.6799,393.4398,9790.0
2021-03-09 10:25:00,409.0,409.43,407.82,408.01,11181.0,393.4398,393.8534,392.3047,392.4875,11181.0
2021-03-09 10:30:00,408.0,408.66,407.66,408.6,8297.0,392.4779,393.1127,392.1508,393.055,8297.0
2021-03-09 10:35:00,408.48,408.79,408.14,408.43,4971.0,392.9396,393.2378,392.6125,392.8915,4971.0
2021-03-09 10:40:00,408.43,408.8,408.39,408.6,3625.0,392.8915,393.2474,392.853,393.055,3625.0
2021-03-09 10:45:00,408.63,408.7,407.37,407.41,7554.0,393.0839,393.1512,391.8718,391.9103,7554.0
2021-03-09 10:50:00,407.36,407.36,406.29,406.29,11592.0,391.8622,391.8622,390.8329,390.8329,11592.0
2021-03-09 10:55:00,406.35,406.76,406.0,406.13,2726.0,390.8906,391.285,390.5539,390.679,2726.0
2021-03-09 11:00:00,405.93,406.03,405.32,405.48,1600.0,390.4866,390.5828,389.8998,390.0537,1600.0
2021-03-09 11:05:00,405.36,405.36,404.69,404.69,2967.0,389.9383,389.9383,389.2938,389.2938,2967.0
2021-03-09 11:10:00,404.54,405.03,404.43,405.02,2615.0,389.1495,389.6208,389.0437,389.6112,2615.0
2021-03-09 11:15:00,404.74,404.79,404.06,404.06,1750.0,389.3419,389.39,388.6877,388.6877,1750.0
2021-03-09 11:20:00,404.43,404.69,404.27,404.39,2089.0,389.0437,389.2938,388.8898,389.0052,2089.0
2021-03-09 11:25:00,404.65,404.68,402.83,403.56,8138.0,389.2553,389.2842,387.5045,388.2068,8138.0
2021-03-09 11:30:00,403.4,403.5,402.39,402.83,3297.0,388.0529,388.1491,387.0813,387.5045,3297.0
2021-03-09 11:35:00,402.89,403.14,402.66,402.81,18033.0,387.5623,387.8027,387.341,387.4853,18033.0
2021-03-09 11:40:00,402.93,403.41,402.15,402.15,4873.0,387.6007,388.0625,386.8504,386.8504,4873.0
2021-03-09 11:45:00,401.83,402.32,401.61,402.17,13876.0,386.5426,387.0139,386.331,386.8696,13876.0
2021-03-09 11:50:00,402.27,402.27,401.53,402.07,8912.0,386.9658,386.9658,386.254,386.7735,8912.0
2021-03-09 11:55:00,402.12,402.62,401.97,402.37,4850.0,386.8216,387.3025,386.6773,387.062,4850.0
2021-03-09 12:00:00,402.52,404.49,402.52,404.48,11453.0,387.2063,389.1014,387.2063,389.0918,11453.0
2021-03-09 12:05:00,404.36,404.36,403.49,403.84,3602.0,388.9763,388.9763,388.1394,388.4761,3602.0
2021-03-09 12:10:00,404.02,404.64,403.84,404.64,2800.0,388.6493,389.2457,388.4761,389.2457,2800.0
2021-03-09 12:15:00,404.97,405.89,404.96,405.28,5466.0,389.5631,390.4481,389.5535,389.8613,5466.0
2021-03-09 12:20:00,405.53,405.53,405.11,405.16,3399.0,390.1018,390.1018,389.6978,389.7459,3399.0
2021-03-09 12:25:00,405.23,405.49,404.99,405.49,4550.0,389.8132,390.0633,389.5824,390.0633,4550.0
2021-03-09 12:30:00,405.71,406.08,405.63,405.93,3002.0,390.275,390.6309,390.198,390.4866,3002.0
2021-03-09 12:35:00,405.96,406.31,405.87,406.29,2100.0,390.5155,390.8521,390.4289,390.8329,2100.0
2021-03-09 12:40:00,406.53,406.75,406.38,406.74,3833.0,391.0638,391.2754,390.9195,391.2658,3833.0
2021-03-09 12:45:00,406.5,406.5,405.98,406.22,3554.0,391.0349,391.0349,390.5347,390.7656,3554.0
2021-03-09 12:50:00,406.24,406.3,405.95,406.07,4079.0,390.7848,390.8425,390.5058,390.6213,4079.0
2021-03-09 12:55:00,406.09,406.24,405.42,405.42,3307.0,390.6405,390.7848,389.996,389.996,3307.0
2021-03-09 13:00:00,405.41,405.9,405.35,405.55,2224.0,389.9864,390.4577,389.9287,390.1211,2224.0
2021-03-09 13:05:00,405.55,405.55,404.93,404.98,4400.0,390.1211,390.1211,389.5246,389.5727,4400.0
2021-03-09 13:10:00,405.11,405.15,404.84,405.15,2854.0,389.6978,389.7363,389.4381,389.7363,2854.0
2021-03-09 13:15:00,405.05,405.4,405.0,405.2,4516.0,389.6401,389.9768,389.592,389.7844,4516.0
2021-03-09 13:20:00,405.23,405.29,404.73,404.73,3474.0,389.8132,389.871,389.3323,389.3323,3474.0
2021-03-09 13:25:00,404.85,405.31,404.85,405.31,1201.0,389.4477,389.8902,389.4477,389.8902,1201.0
2021-03-09 13:30:00,405.31,405.47,405.08,405.47,3792.0,389.8902,390.0441,389.6689,390.0441,3792.0
2021-03-09 13:35:00,405.52,405.7,404.95,404.96,5046.0,390.0922,390.2654,389.5439,389.5535,5046.0
2021-03-09 13:40:00,404.8,405.02,404.56,404.7,4848.0,389.3996,389.6112,389.1687,389.3034,4848.0
2021-03-09 13:45:00,404.66,404.66,404.2,404.2,1269.0,389.2649,389.2649,388.8224,388.8224,1269.0
2021-03-09 13:50:00,404.38,404.61,404.26,404.33,3944.0,388.9956,389.2168,388.8801,388.9475,3944.0
2021-03-09 13:55:00,404.21,404.21,403.63,403.63,3111.0,388.832,388.832,388.2741,388.2741,3111.0
2021-03-09 14:00:00,403.69,404.12,403.61,404.11,3840.0,388.3318,388.7455,388.2549,388.7358,3840.0
2021-03-09 14:05:00,404.22,404.51,404.01,404.01,6131.0,388.8417,389.1206,388.6396,388.6396,6131.0
2021-03-09 14:10:00,403.89,403.92,403.51,403.92,1485.0,388.5242,388.5531,388.1587,388.5531,1485.0
2021-03-09 14:15:00,403.67,403.67,402.73,402.73,5109.0,388.3126,388.3126,387.4083,387.4083,5109.0
2021-03-09 14:20:00,402.78,403.15,402.76,403.02,4233.0,387.4564,387.8124,387.4372,387.6873,4233.0
2021-03-09 14:25:00,403.0,403.12,402.8,402.93,4022.0,387.6681,387.7835,387.4757,387.6007,4022.0
2021-03-09 14:30:00,403.08,404.07,402.99,403.78,7658.0,387.745,388.6974,387.6585,388.4184,7658.0
2021-03-09 14:35:00,403.7,404.11,403.48,404.11,5738.0,388.3414,388.7358,388.1298,388.7358,5738.0
2021-03-09 14:40:00,403.91,404.44,403.59,404.33,5810.0,388.5435,389.0533,388.2356,388.9475,5810.0
2021-03-09 14:45:00,404.14,404.62,403.48,403.88,8173.0,388.7647,389.2264,388.1298,388.5146,8173.0
2021-03-09 14:50:00,403.96,404.06,403.78,403.9,8485.0,388.5915,388.6877,388.4184,388.5338,8485.0
2021-03-09 14:55:00,404.1,404.13,403.71,404.01,12867.0,388.7262,388.7551,388.3511,388.6396,12867.0
2021-03-09 15:00:00,403.91,404.21,403.72,403.84,7080.0,388.5435,388.832,388.3607,388.4761,7080.0
2021-03-09 15:05:00,403.91,404.32,403.89,404.0,5531.0,388.5435,388.9379,388.5242,388.63,5531.0
2021-03-09 15:10:00,403.88,404.02,403.63,403.63,5529.0,388.5146,388.6493,388.2741,388.2741,5529.0
2021-03-09 15:15:00,403.64,404.21,403.64,404.08,4161.0,388.2837,388.832,388.2837,388.707,4161.0
2021-03-09 15:20:00,404.0,404.39,403.81,404.19,4049.0,388.63,389.0052,388.4473,388.8128,4049.0
2021-03-09 15:25:00,404.27,404.32,404.08,404.08,2500.0,388.8898,388.9379,388.707,388.707,2500.0
2021-03-09 15:30:00,404.02,404.02,402.7,402.78,9253.0,388.6493,388.6493,387.3795,387.4564,9253.0
2021-03-09 15:35:00,402.64,403.06,402.29,403.03,7511.0,387.3218,387.7258,386.9851,387.6969,7511.0
2021-03-09 15:40:00,403.1,403.93,403.1,403.61,10042.0,387.7643,388.5627,387.7643,388.2549,10042.0
2021-03-09 15:45:00,403.56,404.06,403.42,403.6,10260.0,388.2068,388.6877,388.0721,388.2452,10260.0
2021-03-09 15:50:00,402.76,403.63,402.67,402.86,28671.0,387.4372,388.2741,387.3506,387.5334,28671.0
2021-03-09 15:55:00,402.8,403.32,402.49,402.62,45035.0,387.4757,387.9759,387.1775,387.3025,45035.0
2021-03-10 09:30:00,406.3,406.87,402.61,402.83,12939.0,390.8425,391.3908,387.2929,387.5045,12939.0
2021-03-10 09:35:00,402.65,404.14,402.55,402.73,5456.0,387.3314,388.7647,387.2352,387.4083,5456.0
2021-03-10 09:40:00,403.32,404.28,402.99,403.61,3249.0,387.9759,388.8994,387.6585,388.2549,3249.0
2021-03-10 09:45:00,403.71,404.56,403.55,404.56,2800.0,388.3511,389.1687,388.1971,389.1687,2800.0
2021-03-10 09:50:00,404.95,405.01,403.92,404.45,8985.0,389.5439,389.6016,388.5531,389.0629,8985.0
2021-03-10 09:55:00,404.34,405.78,403.78,405.71,11627.0,388.9571,390.3423,388.4184,390.275,11627.0
2021-03-10 10:00:00,405.72,406.78,405.72,405.9,8613.0,390.2846,391.3043,390.2846,390.4577,8613.0
2021-03-10 10:05:00,405.65,406.11,403.99,405.88,6152.0,390.2173,390.6598,388.6204,390.4385,6152.0
2021-03-10 10:10:00,405.88,406.62,405.75,406.6,3780.0,390.4385,391.1504,390.3135,391.1311,3780.0
2021-03-10 10:15:00,406.63,407.03,406.39,406.5,16990.0,391.16,391.5448,390.9291,391.0349,16990.0
2021-03-10 10:20:00,406.67,407.1,406.06,406.79,1796.0,391.1984,391.6121,390.6117,391.3139,1796.0
2021-03-10 10:25:00,406.36,406.78,405.86,406.15,1700.0,390.9002,391.3043,390.4193,390.6982,1700.0
2021-03-10 10:30:00,406.15,406.16,405.0,405.38,3989.0,390.6982,390.7079,389.592,389.9575,3989.0
2021-03-10 10:35:00,405.48,406.56,405.48,406.13,2606.0,390.0537,391.0926,390.0537,390.679,2606.0
2021-03-10 10:40:00,406.19,406.77,406.19,406.51,3737.0,390.7367,391.2946,390.7367,391.0445,3737.0
2021-03-10 10:45:00,406.62,406.92,406.48,406.51,2875.0,391.1504,391.4389,391.0157,391.0445,2875.0
2021-03-10 10:50:00,406.38,406.76,406.23,406.61,2200.0,390.9195,391.285,390.7752,391.1407,2200.0
2021-03-10 10:55:00,406.54,406.75,405.87,405.87,6071.0,391.0734,391.2754,390.4289,390.4289,6071.0
2021-03-10 11:00:00,405.94,407.15,405.94,406.87,20147.0,390.4962,391.6602,390.4962,391.3908,20147.0
2021-03-10 11:05:00,406.8,406.86,406.31,406.33,4201.0,391.3235,391.3812,390.8521,390.8714,4201.0
2021-03-10 11:10:00,406.21,406.53,406.1,406.18,1900.0,390.7559,391.0638,390.6501,390.7271,1900.0
2021-03-10 11:15:00,406.43,407.13,405.88,407.0,8835.0,390.9676,391.6409,390.4385,391.5159,8835.0
2021-03-10 11:20:00,407.05,407.14,406.1,406.11,2885.0,391.564,391.6506,390.6501,390.6598,2885.0
2021-03-10 11:25:00,406.36,407.16,406.36,406.89,6484.0,390.9002,391.6698,390.9002,391.4101,6484.0
2021-03-10 11:30:00,406.98,408.0,406.98,407.8,18258.0,391.4967,392.4779,391.4967,392.2855,18258.0
2021-03-10 11:35:00,407.71,408.77,407.71,408.31,5021.0,392.1989,393.2186,392.1989,392.7761,5021.0
2021-03-10 11:40:00,408.34,408.66,407.88,408.2,2659.0,392.8049,393.1127,392.3624,392.6702,2659.0
2021-03-10 11:45:00,407.75,408.47,407.56,408.23,2602.0,392.2374,392.93,392.0546,392.6991,2602.0
2021-03-10 11:50:00,408.46,408.46,408.09,408.19,3203.0,392.9203,392.9203,392.5644,392.6606,3203.0
2021-03-10 11:55:00,407.84,407.89,407.18,407.81,4309.0,392.3239,392.372,391.689,392.2951,4309.0
2021-03-10 12:00:00,407.6,407.78,407.23,407.32,3663.0,392.0931,392.2662,391.7371,391.8237,3663.0
2021-03-10 12:05:00,406.91,407.43,406.83,407.14,2672.0,391.4293,391.9295,391.3524,391.6506,2672.0
2021-03-10 12:10:00,407.22,407.22,406.94,406.94,600.0,391.7275,391.7275,391.4582,391.4582,600.0
2021-03-10 12:15:00,406.74,406.74,405.8,405.8,4309.0,391.2658,391.2658,390.3615,390.3615,4309.0
2021-03-10 12:20:00,405.66,406.41,405.63,406.41,3280.0,390.2269,390.9483,390.198,390.9483,3280.0
2021-03-10 12:25:00,406.58,406.83,406.49,406.62,2247.0,391.1119,391.3524,391.0253,391.1504,2247.0
2021-03-10 12:30:00,407.05,407.05,406.37,406.37,2603.0,391.564,391.564,390.9099,390.9099,2603.0
2021-03-10 12:35:00,406.48,406.55,405.77,406.06,8304.0,391.0157,391.083,390.3327,390.6117,8304.0
2021-03-10 12:40:00,405.95,405.95,404.66,404.88,15300.0,390.5058,390.5058,389.2649,389.4765,15300.0
2021-03-10 12:45:00,404.72,405.28,404.68,404.95,4102.0,389.3226,389.8613,389.2842,389.5439,4102.0
2021-03-10 12:50:00,405.0,406.09,405.0,406.08,3801.0,389.592,390.6405,389.592,390.6309,3801.0
2021-03-10 12:55:00,406.07,406.08,405.09,405.09,8264.0,390.6213,390.6309,389.6786,389.6786,8264.0
2021-03-10 13:00:00,405.16,405.8,404.62,405.68,2439.0,389.7459,390.3615,389.2264,390.2461,2439.0
2021-03-10 13:05:00,405.5,405.84,405.21,405.84,2001.0,390.073,390.4,389.794,390.4,2001.0
2021-03-10 13:10:00,405.6,406.07,405.43,405.87,1300.0,390.1692,390.6213,390.0056,390.4289,1300.0
2021-03-10 13:15:00,405.87,405.87,405.2,405.2,2789.0,390.4289,390.4289,389.7844,389.7844,2789.0
2021-03-10 13:20:00,405.49,405.49,404.73,404.73,1100.0,390.0633,390.0633,389.3323,389.3323,1100.0
2021-03-10 13:25:00,404.71,405.24,404.69,405.21,1600.0,389.313,389.8229,389.2938,389.794,1600.0
2021-03-10 13:30:00,405.09,405.09,404.54,404.68,1808.0,389.6786,389.6786,389.1495,389.2842,1808.0
2021-03-10 13:35:00,404.66,404.66,404.17,404.17,1808.0,389.2649,389.2649,388.7936,388.7936,1808.0
2021-03-10 13:40:00,404.24,404.44,404.12,404.26,3502.0,388.8609,389.0533,388.7455,388.8801,3502.0
2021-03-10 13:45:00,404.16,404.32,403.98,404.13,1801.0,388.7839,388.9379,388.6108,388.7551,1801.0
2021-03-10 13:50:00,404.45,404.58,404.33,404.57,2059.0,389.0629,389.188,388.9475,389.1783,2059.0
2021-03-10 13:55:00,404.4,404.67,404.28,404.67,2577.0,389.0148,389.2745,388.8994,389.2745,2577.0
2021-03-10 14:00:00,404.48,404.66,403.87,404.22,4375.0,389.0918,389.2649,388.505,388.8417,4375.0
2021-03-10 14:05:00,404.3,404.71,404.18,404.63,2487.0,388.9186,389.313,388.8032,389.2361,2487.0
2021-03-10 14:10:00,404.92,404.92,404.85,404.85,1100.0,389.515,389.515,389.4477,389.4477,1100.0
2021-03-10 14:15:00,404.74,404.87,404.5,404.79,1362.0,389.3419,389.4669,389.111,389.39,1362.0
2021-03-10 14:20:00,404.69,404.7,404.16,404.22,1390.0,389.2938,389.3034,388.7839,388.8417,1390.0
2021-03-10 14:25:00,404.31,404.67,404.3,404.47,1872.0,388.9282,389.2745,388.9186,389.0821,1872.0
2021-03-10 14:30:00,404.04,404.68,404.01,404.68,1200.0,388.6685,389.2842,388.6396,389.2842,1200.0
2021-03-10 14:35:00,404.71,404.91,404.45,404.47,3821.0,389.313,389.5054,389.0629,389.0821,3821.0
2021-03-10 14:40:00,404.47,404.47,404.03,404.03,1800.0,389.0821,389.0821,388.6589,388.6589,1800.0
2021-03-10 14:45:00,404.17,404.53,403.94,404.53,800.0,388.7936,389.1399,388.5723,389.1399,800.0
2021-03-10 14:50:00,404.64,405.18,404.63,404.99,3666.0,389.2457,389.7651,389.2361,389.5824,3666.0
2021-03-10 14:55:00,405.06,405.21,404.88,404.98,1600.0,389.6497,389.794,389.4765,389.5727,1600.0
2021-03-10 15:00:00,404.81,404.81,403.77,403.77,4485.0,389.4092,389.4092,388.4088,388.4088,4485.0
2021-03-10 15:05:00,403.27,403.67,403.12,403.67,7128.0,387.9278,388.3126,387.7835,388.3126,7128.0
2021-03-10 15:10:00,403.65,403.73,403.33,403.46,8196.0,388.2933,388.3703,387.9855,388.1106,8196.0
2021-03-10 15:15:00,403.37,403.9,403.37,403.72,3879.0,388.024,388.5338,388.024,388.3607,3879.0
2021-03-10 15:20:00,403.79,404.22,403.78,404.03,6237.0,388.428,388.8417,388.4184,388.6589,6237.0
2021-03-10 15:25:00,404.08,404.12,403.85,404.12,3901.0,388.707,388.7455,388.4857,388.7455,3901.0
2021-03-10 15:30:00,404.08,404.26,403.88,403.88,2604.0,388.707,388.8801,388.5146,388.5146,2604.0
2021-03-10 15:35:00,403.92,404.09,403.88,403.93,3995.0,388.5531,388.7166,388.5146,388.5627,3995.0
2021-03-10 15:40:00,403.91,404.92,403.9,404.73,7360.0,388.5435,389.515,388.5338,389.3323,7360.0
2021-03-10 15:45:00,404.75,404.99,404.61,404.83,6884.0,389.3515,389.5824,389.2168,389.4285,6884.0
2021-03-10 15:50:00,404.8,405.05,403.43,403.53,16783.0,389.3996,389.6401,388.0817,388.1779,16783.0
2021-03-10 15:55:00,403.64,403.76,402.62,403.47,37254.0,388.2837,388.3992,387.3025,388.1202,37254.0
2021-03-11 09:30:00,403.3,404.8,402.84,403.47,12851.0,387.9567,389.3996,387.5142,388.1202,12851.0
2021-03-11 09:35:00,404.05,405.44,403.43,403.43,4200.0,388.6781,390.0152,388.0817,388.0817,4200.0
2021-03-11 09:40:00,403.89,405.1,403.89,404.06,12254.0,388.5242,389.6882,388.5242,388.6877,12254.0
2021-03-11 09:45:00,403.85,404.49,402.99,403.26,7388.0,388.4857,389.1014,387.6585,387.9182,7388.0
2021-03-11 09:50:00,402.95,403.38,402.4,403.26,1366.0,387.62,388.0336,387.0909,387.9182,1366.0
2021-03-11 09:55:00,403.0,407.0,403.0,406.61,13113.0,387.6681,391.5159,387.6681,391.1407,13113.0
2021-03-11 10:00:00,406.47,407.17,405.5,405.89,10225.0,391.0061,391.6794,390.073,390.4481,10225.0
2021-03-11 10:05:00,406.04,407.71,405.67,406.78,15123.0,390.5924,392.1989,390.2365,391.3043,15123.0
2021-03-11 10:10:00,406.94,407.1,406.41,406.46,6684.0,391.4582,391.6121,390.9483,390.9964,6684.0
2021-03-11 10:15:00,406.03,406.18,405.42,406.15,3600.0,390.5828,390.7271,389.996,390.6982,3600.0
2021-03-11 10:20:00,406.39,406.39,404.95,405.1,3772.0,390.9291,390.9291,389.5439,389.6882,3772.0
2021-03-11 10:25:00,404.82,405.11,404.56,404.68,14550.0,389.4188,389.6978,389.1687,389.2842,14550.0
2021-03-11 10:30:00,404.68,404.8,402.24,403.3,16387.0,389.2842,389.3996,386.937,387.9567,16387.0
2021-03-11 10:35:00,403.3,403.3,401.12,402.49,14328.0,387.9567,387.9567,385.8596,387.1775,14328.0
2021-03-11 10:40:00,403.01,403.64,402.85,403.11,2940.0,387.6777,388.2837,387.5238,387.7739,2940.0
2021-03-11 10:45:00,402.8,402.8,402.1,402.11,9024.0,387.4757,387.4757,386.8023,386.8119,9024.0
2021-03-11 10:50:00,402.37,402.78,402.36,402.62,14240.0,387.062,387.4564,387.0524,387.3025,14240.0
2021-03-11 10:55:00,402.78,402.91,402.28,402.38,6200.0,387.4564,387.5815,386.9755,387.0717,6200.0
2021-03-11 11:00:00,402.33,402.69,402.29,402.51,3324.0,387.0236,387.3699,386.9851,387.1967,3324.0
2021-03-11 11:05:00,402.62,402.93,402.57,402.93,7104.0,387.3025,387.6007,387.2544,387.6007,7104.0
2021-03-11 11:10:00,403.01,403.09,402.25,402.63,8884.0,387.6777,387.7546,386.9466,387.3121,8884.0
2021-03-11 11:15:00,403.22,403.57,402.95,403.45,5452.0,387.8797,388.2164,387.62,388.101,5452.0
2021-03-11 11:20:00,403.42,403.43,402.88,402.88,4618.0,388.0721,388.0817,387.5526,387.5526,4618.0
2021-03-11 11:25:00,402.99,402.99,402.03,402.97,6596.0,387.6585,387.6585,386.735,387.6392,6596.0
2021-03-11 11:30:00,402.72,402.72,402.42,402.62,2450.0,387.3987,387.3987,387.1101,387.3025,2450.0
2021-03-11 11:35:00,402.62,402.62,401.96,402.13,4752.0,387.3025,387.3025,386.6676,386.8312,4752.0
2021-03-11 11:40:00,402.0,402.03,401.56,401.76,4765.0,386.7061,386.735,386.2829,386.4752,4765.0
2021-03-11 11:45:00,401.75,402.32,401.75,402.32,4479.0,386.4656,387.0139,386.4656,387.0139,4479.0
2021-03-11 11:50:00,402.42,402.94,402.17,402.8,4135.0,387.1101,387.6104,386.8696,387.4757,4135.0
2021-03-11 11:55:00,402.93,403.07,402.32,402.45,3148.0,387.6007,387.7354,387.0139,387.139,3148.0
2021-03-11 12:00:00,402.4,402.58,402.16,402.51,3099.0,387.0909,387.2641,386.86,387.1967,3099.0
2021-03-11 12:05:00,402.81,403.27,402.79,403.26,1824.0,387.4853,387.9278,387.4661,387.9182,1824.0
2021-03-11 12:10:00,403.09,403.5,402.91,403.48,3599.0,387.7546,388.1491,387.5815,388.1298,3599.0
2021-03-11 12:15:00,403.47,403.71,403.31,403.36,2767.0,388.1202,388.3511,387.9663,388.0144,2767.0
2021-03-11 12:20:00,403.23,403.56,403.17,403.46,2433.0,387.8893,388.2068,387.8316,388.1106,2433.0
2021-03-11 12:25:00,403.5,403.5,402.66,402.66,2551.0,388.1491,388.1491,387.341,387.341,2551.0
2021-03-11 12:30:00,402.66,403.27,402.63,403.19,2101.0,387.341,387.9278,387.3121,387.8508,2101.0
2021-03-11 12:35:00,403.52,403.52,403.29,403.36,3390.0,388.1683,388.1683,387.947,388.0144,3390.0
2021-03-11 12:40:00,403.22,403.43,403.01,403.17,4011.0,387.8797,388.0817,387.6777,387.8316,4011.0
2021-03-11 12:45:00,403.04,404.09,403.04,404.01,4517.0,387.7066,388.7166,387.7066,388.6396,4517.0
2021-03-11 12:50:00,404.01,404.07,403.84,403.94,1989.0,388.6396,388.6974,388.4761,388.5723,1989.0
2021-03-11 12:55:00,404.04,404.81,403.88,404.7,4001.0,388.6685,389.4092,388.5146,389.3034,4001.0
2021-03-11 13:00:00,404.89,405.0,404.23,404.5,8632.0,389.4862,389.592,388.8513,389.111,8632.0
2021-03-11 13:05:00,404.81,405.23,404.77,404.8,6310.0,389.4092,389.8132,389.3707,389.3996,6310.0
2021-03-11 13:10:00,404.69,404.69,404.23,404.37,1632.0,389.2938,389.2938,388.8513,388.986,1632.0
2021-03-11 13:15:00,404.24,404.69,404.23,404.55,3783.0,388.8609,389.2938,388.8513,389.1591,3783.0
2021-03-11 13:20:00,404.58,405.02,404.53,404.81,5071.0,389.188,389.6112,389.1399,389.4092,5071.0
2021-03-11 13:25:00,404.79,404.86,404.23,404.52,2396.0,389.39,389.4573,388.8513,389.1302,2396.0
2021-03-11 13:30:00,404.64,405.03,404.64,404.85,3000.0,389.2457,389.6208,389.2457,389.4477,3000.0
2021-03-11 13:35:00,404.84,405.23,404.8,404.8,1402.0,389.4381,389.8132,389.3996,389.3996,1402.0
2021-03-11 13:40:00,405.09,405.12,404.85,404.85,2476.0,389.6786,389.7074,389.4477,389.4477,2476.0
2021-03-11 13:45:00,405.06,405.06,404.62,404.83,2320.0,389.6497,389.6497,389.2264,389.4285,2320.0
2021-03-11 13:50:00,404.67,404.75,404.35,404.53,2237.0,389.2745,389.3515,388.9667,389.1399,2237.0
2021-03-11 13:55:00,404.28,404.52,404.16,404.3,1800.0,388.8994,389.1302,388.7839,388.9186,1800.0
2021-03-11 14:00:00,404.55,404.55,403.91,404.01,3611.0,389.1591,389.1591,388.5435,388.6396,3611.0
2021-03-11 14:05:00,403.95,403.97,403.31,403.39,3316.0,388.5819,388.6012,387.9663,388.0432,3316.0
2021-03-11 14:10:00,403.44,404.08,403.44,403.66,1909.0,388.0913,388.707,388.0913,388.303,1909.0
2021-03-11 14:15:00,403.85,404.12,403.69,403.9,2600.0,388.4857,388.7455,388.3318,388.5338,2600.0
2021-03-11 14:20:00,403.96,404.13,403.67,403.67,3070.0,388.5915,388.7551,388.3126,388.3126,3070.0
2021-03-11 14:25:00,403.5,403.76,403.47,403.63,2103.0,388.1491,388.3992,388.1202,388.2741,2103.0
2021-03-11 14:30:00,403.63,403.75,403.49,403.62,1928.0,388.2741,388.3895,388.1394,388.2645,1928.0
2021-03-11 14:35:00,403.54,403.74,403.3,403.45,2880.0,388.1875,388.3799,387.9567,388.101,2880.0
2021-03-11 14:40:00,403.57,403.63,402.82,402.82,5103.0,388.2164,388.2741,387.4949,387.4949,5103.0
2021-03-11 14:45:00,402.74,403.12,402.61,402.88,2265.0,387.418,387.7835,387.2929,387.5526,2265.0
2021-03-11 14:50:00,402.7,403.15,402.68,403.08,5600.0,387.3795,387.8124,387.3602,387.745,5600.0
2021-03-11 14:55:00,402.95,403.33,402.94,402.97,3800.0,387.62,387.9855,387.6104,387.6392,3800.0
2021-03-11 15:00:00,402.96,403.42,402.86,403.32,4488.0,387.6296,388.0721,387.5334,387.9759,4488.0
2021-03-11 15:05:00,403.17,403.52,403.02,403.51,4649.0,387.8316,388.1683,387.6873,388.1587,4649.0
2021-03-11 15:10:00,403.18,403.19,402.77,402.98,2513.0,387.8412,387.8508,387.4468,387.6488,2513.0
2021-03-11 15:15:00,403.03,403.03,402.51,402.75,3495.0,387.6969,387.6969,387.1967,387.4276,3495.0
2021-03-11 15:20:00,402.65,402.96,402.61,402.65,4072.0,387.3314,387.6296,387.2929,387.3314,4072.0
2021-03-11 15:25:00,402.71,402.85,402.29,402.3,6741.0,387.3891,387.5238,386.9851,386.9947,6741.0
2021-03-11 15:30:00,402.22,402.27,401.8,402.09,3832.0,386.9177,386.9658,386.5137,386.7927,3832.0
2021-03-11 15:35:00,402.11,402.75,401.97,402.37,7067.0,386.8119,387.4276,386.6773,387.062,7067.0
2021-03-11 15:40:00,402.55,402.89,402.3,402.42,5045.0,387.2352,387.5623,386.9947,387.1101,5045.0
2021-03-11 15:45:00,402.31,402.89,402.19,402.77,6172.0,387.0043,387.5623,386.8889,387.4468,6172.0
2021-03-11 15:50:00,402.67,402.69,401.92,401.92,10156.0,387.3506,387.3699,386.6292,386.6292,10156.0
2021-03-11 15:55:00,401.93,402.14,401.05,401.61,28388.0,386.6388,386.8408,385.7923,386.331,28388.0
2021-03-12 09:30:00,401.92,403.46,401.92,403.46,8079.0,386.6292,388.1106,386.6292,388.1106,8079.0
2021-03-12 09:35:00,403.51,404.83,403.51,404.37,1904.0,388.1587,389.4285,388.1587,388.986,1904.0
2021-03-12 09:40:00,404.36,405.03,404.03,404.99,20046.0,388.9763,389.6208,388.6589,389.5824,20046.0
2021-03-12 09:45:00,405.0,406.33,404.85,406.33,7049.0,389.592,390.8714,389.4477,390.8714,7049.0
2021-03-12 09:50:00,406.3,406.56,405.84,405.84,4741.0,390.8425,391.0926,390.4,390.4,4741.0
2021-03-12 09:55:00,405.44,405.67,405.19,405.67,1225.0,390.0152,390.2365,389.7748,390.2365,1225.0
2021-03-12 10:00:00,405.66,405.83,404.82,404.82,4553.0,390.2269,390.3904,389.4188,389.4188,4553.0
2021-03-12 10:05:00,404.53,404.81,404.13,404.13,5025.0,389.1399,389.4092,388.7551,388.7551,5025.0
2021-03-12 10:10:00,404.4,404.7,403.65,404.61,4894.0,389.0148,389.3034,388.2933,389.2168,4894.0
2021-03-12 10:15:00,404.61,405.02,404.03,405.02,4575.0,389.2168,389.6112,388.6589,389.6112,4575.0
2021-03-12 10:20:00,405.04,405.6,405.04,405.6,1600.0,389.6305,390.1692,389.6305,390.1692,1600.0
2021-03-12 10:25:00,405.74,406.55,405.54,406.55,5435.0,390.3038,391.083,390.1114,391.083,5435.0
2021-03-12 10:30:00,406.53,406.53,404.78,404.95,3272.0,391.0638,391.0638,389.3804,389.5439,3272.0
2021-03-12 10:35:00,404.67,405.44,404.67,405.36,2201.0,389.2745,390.0152,389.2745,389.9383,2201.0
2021-03-12 10:40:00,405.09,406.08,405.09,405.55,5361.0,389.6786,390.6309,389.6786,390.1211,5361.0
2021-03-12 10:45:00,405.71,405.79,405.25,405.27,1927.0,390.275,390.3519,389.8325,389.8517,1927.0
2021-03-12 10:50:00,405.35,405.69,405.02,405.22,6026.0,389.9287,390.2557,389.6112,389.8036,6026.0
2021-03-12 10:55:00,405.21,405.5,404.51,404.72,4268.0,389.794,390.073,389.1206,389.3226,4268.0
2021-03-12 11:00:00,404.6,404.87,404.19,404.19,3593.0,389.2072,389.4669,388.8128,388.8128,3593.0
2021-03-12 11:05:00,404.1,404.5,403.8,404.5,2144.0,388.7262,389.111,388.4376,389.111,2144.0
2021-03-12 11:10:00,404.11,404.62,404.01,404.26,7616.0,388.7358,389.2264,388.6396,388.8801,7616.0
2021-03-12 11:15:00,404.27,404.45,404.01,404.09,4315.0,388.8898,389.0629,388.6396,388.7166,4315.0
2021-03-12 11:20:00,403.97,404.04,403.6,403.69,2201.0,388.6012,388.6685,388.2452,388.3318,2201.0
2021-03-12 11:25:00,403.69,404.15,403.5,404.08,3872.0,388.3318,388.7743,388.1491,388.707,3872.0
2021-03-12 11:30:00,404.25,404.25,403.9,404.04,6989.0,388.8705,388.8705,388.5338,388.6685,6989.0
2021-03-12 11:35:00,403.95,404.23,403.83,404.06,2219.0,388.5819,388.8513,388.4665,388.6877,2219.0
2021-03-12 11:40:00,403.89,404.18,403.53,403.95,2849.0,388.5242,388.8032,388.1779,388.5819,2849.0
2021-03-12 11:45:00,403.95,404.17,403.64,403.64,1100.0,388.5819,388.7936,388.2837,388.2837,1100.0
2021-03-12 11:50:00,403.67,403.89,403.43,403.45,5948.0,388.3126,388.5242,388.0817,388.101,5948.0
2021-03-12 11:55:00,403.57,403.81,403.41,403.64,1794.0,388.2164,388.4473,388.0625,388.2837,1794.0
2021-03-12 12:00:00,403.66,403.87,403.54,403.87,900.0,388.303,388.505,388.1875,388.505,900.0
2021-03-12 12:05:00,403.7,403.7,402.66,402.75,4683.0,388.3414,388.3414,387.341,387.4276,4683.0
2021-03-12 12:10:00,402.7,403.4,402.7,403.23,3020.0,387.3795,388.0529,387.3795,387.8893,3020.0
2021-03-12 12:15:00,403.47,403.94,403.26,403.26,1901.0,388.1202,388.5723,387.9182,387.9182,1901.0
2021-03-12 12:20:00,403.38,403.79,403.37,403.64,4668.0,388.0336,388.428,388.024,388.2837,4668.0
2021-03-12 12:25:00,403.8,404.03,403.73,403.85,901.0,388.4376,388.6589,388.3703,388.4857,901.0
2021-03-12 12:30:00,403.91,403.99,403.53,403.55,2611.0,388.5435,388.6204,388.1779,388.1971,2611.0
2021-03-12 12:35:00,403.43,403.63,402.99,403.13,4124.0,388.0817,388.2741,387.6585,387.7931,4124.0
2021-03-12 12:40:00,403.17,403.17,402.59,402.8,2150.0,387.8316,387.8316,387.2737,387.4757,2150.0
2021-03-12 12:45:00,402.71,402.93,402.59,402.9,2100.0,387.3891,387.6007,387.2737,387.5719,2100.0
2021-03-12 12:50:00,402.95,403.04,402.92,402.92,1231.0,387.62,387.7066,387.5911,387.5911,1231.0
2021-03-12 12:55:00,403.04,403.79,403.04,403.79,2786.0,387.7066,388.428,387.7066,388.428,2786.0
2021-03-12 13:00:00,403.78,403.88,403.36,403.36,3791.0,388.4184,388.5146,388.0144,388.0144,3791.0
2021-03-12 13:05:00,403.32,403.55,403.13,403.25,1400.0,387.9759,388.1971,387.7931,387.9086,1400.0
2021-03-12 13:10:00,403.25,403.33,403.05,403.28,2000.0,387.9086,387.9855,387.7162,387.9374,2000.0
2021-03-12 13:15:00,403.06,403.66,403.0,403.45,1845.0,387.7258,388.303,387.6681,388.101,1845.0
2021-03-12 13:20:00,403.62,403.74,403.44,403.46,1108.0,388.2645,388.3799,388.0913,388.1106,1108.0
2021-03-12 13:25:00,403.24,403.39,403.06,403.39,2800.0,387.8989,388.0432,387.7258,388.0432,2800.0
2021-03-12 13:30:00,403.6,403.76,403.6,403.63,900.0,388.2452,388.3992,388.2452,388.2741,900.0
2021-03-12 13:35:00,403.7,403.7,403.51,403.61,1500.0,388.3414,388.3414,388.1587,388.2549,1500.0
2021-03-12 13:40:00,403.8,403.84,403.39,403.41,2088.0,388.4376,388.4761,388.0432,388.0625,2088.0
2021-03-12 13:45:00,403.5,403.81,403.34,403.72,3700.0,388.1491,388.4473,387.9951,388.3607,3700.0
2021-03-12 13:50:00,403.7,404.19,403.7,404.19,1100.0,388.3414,388.8128,388.3414,388.8128,1100.0
2021-03-12 13:55:00,404.35,404.64,404.34,404.49,2406.0,388.9667,389.2457,388.9571,389.1014,2406.0
2021-03-12 14:00:00,404.49,404.83,404.49,404.8,2414.0,389.1014,389.4285,389.1014,389.3996,2414.0
2021-03-12 14:05:00,404.62,405.06,404.57,404.94,2668.0,389.2264,389.6497,389.1783,389.5343,2668.0
2021-03-12 14:10:00,404.82,405.06,404.73,404.8,2500.0,389.4188,389.6497,389.3323,389.3996,2500.0
2021-03-12 14:15:00,404.89,405.06,404.74,405.06,3305.0,389.4862,389.6497,389.3419,389.6497,3305.0
2021-03-12 14:20:00,405.03,405.03,404.82,404.82,2495.0,389.6208,389.6208,389.4188,389.4188,2495.0
2021-03-12 14:25:00,404.89,405.04,404.89,405.04,530.0,389.4862,389.6305,389.4862,389.6305,530.0
2021-03-12 14:30:00,404.97,405.04,404.9,404.95,2100.0,389.5631,389.6305,389.4958,389.5439,2100.0
2021-03-12 14:35:00,404.99,405.1,404.92,404.98,2395.0,389.5824,389.6882,389.515,389.5727,2395.0
2021-03-12 14:40:00,404.99,405.1,404.79,405.0,2708.0,389.5824,389.6882,389.39,389.592,2708.0
2021-03-12 14:45:00,405.11,405.12,404.48,404.48,1570.0,389.6978,389.7074,389.0918,389.0918,1570.0
2021-03-12 14:50:00,404.57,404.73,404.5,404.5,2407.0,389.1783,389.3323,389.111,389.111,2407.0
2021-03-12 14:55:00,404.39,404.48,404.16,404.37,4224.0,389.0052,389.0918,388.7839,388.986,4224.0
2021-03-12 15:00:00,404.49,404.88,404.49,404.79,2958.0,389.1014,389.4765,389.1014,389.39,2958.0
2021-03-12 15:05:00,404.78,404.83,404.51,404.81,2814.0,389.3804,389.4285,389.1206,389.4092,2814.0
2021-03-12 15:10:00,404.94,405.08,404.85,405.0,2304.0,389.5343,389.6689,389.4477,389.592,2304.0
2021-03-12 15:15:00,404.89,404.97,404.61,404.75,4614.0,389.4862,389.5631,389.2168,389.3515,4614.0
2021-03-12 15:20:00,404.82,405.42,404.74,405.06,3150.0,389.4188,389.996,389.3419,389.6497,3150.0
2021-03-12 15:25:00,405.2,405.21,404.87,404.88,2488.0,389.7844,389.794,389.4669,389.4765,2488.0
2021-03-12 15:30:00,404.9,405.03,404.71,405.0,5269.0,389.4958,389.6208,389.313,389.592,5269.0
2021-03-12 15:35:00,405.04,405.7,405.04,405.26,7835.0,389.6305,390.2654,389.6305,389.8421,7835.0
2021-03-12 15:40:00,405.3,405.6,405.18,405.36,8742.0,389.8806,390.1692,389.7651,389.9383,8742.0
2021-03-12 15:45:00,405.39,406.23,405.39,406.0,24271.0,389.9671,390.7752,389.9671,390.5539,24271.0
2021-03-12 15:50:00,406.18,406.18,405.46,405.83,22079.0,390.7271,390.7271,390.0345,390.3904,22079.0
2021-03-12 15:55:00,405.97,406.76,405.97,406.3,50439.0,390.5251,391.285,390.5251,390.8425,50439.0
2021-03-15 09:30:00,408.84,408.92,404.63,408.46,10922.0,393.2859,393.3628,389.2361,392.9203,10922.0
2021-03-15 09:35:00,408.77,409.4,408.15,408.3,6784.0,393.2186,393.8246,392.6221,392.7664,6784.0
2021-03-15 09:40:00,408.24,408.24,407.57,407.98,5481.0,392.7087,392.7087,392.0642,392.4586,5481.0
2021-03-15 09:45:00,407.96,407.96,406.47,406.47,5526.0,392.4394,392.4394,391.0061,391.0061,5526.0
2021-03-15 09:50:00,406.52,406.63,406.23,406.23,2166.0,391.0542,391.16,390.7752,390.7752,2166.0
2021-03-15 09:55:00,406.05,406.74,406.05,406.52,2292.0,390.602,391.2658,390.602,391.0542,2292.0
2021-03-15 10:00:00,406.73,406.73,405.45,405.49,5497.0,391.2562,391.2562,390.0249,390.0633,5497.0
2021-03-15 10:05:00,405.3,406.37,405.3,406.04,7113.0,389.8806,390.9099,389.8806,390.5924,7113.0
2021-03-15 10:10:00,406.19,406.49,406.04,406.04,4006.0,390.7367,391.0253,390.5924,390.5924,4006.0
2021-03-15 10:15:00,406.01,406.37,406.0,406.21,6352.0,390.5636,390.9099,390.5539,390.7559,6352.0
2021-03-15 10:20:00,406.21,406.59,406.17,406.37,3103.0,390.7559,391.1215,390.7175,390.9099,3103.0
2021-03-15 10:25:00,406.67,406.74,405.35,405.36,3275.0,391.1984,391.2658,389.9287,389.9383,3275.0
2021-03-15 10:30:00,405.5,405.56,403.82,403.82,1745.0,390.073,390.1307,388.4569,388.4569,1745.0
2021-03-15 10:35:00,404.09,404.47,403.39,404.24,2517.0,388.7166,389.0821,388.0432,388.8609,2517.0
2021-03-15 10:40:00,404.09,404.09,403.75,403.88,2351.0,388.7166,388.7166,388.3895,388.5146,2351.0
2021-03-15 10:45:00,403.88,403.88,403.42,403.57,1678.0,388.5146,388.5146,388.0721,388.2164,1678.0
2021-03-15 10:50:00,404.0,404.0,402.99,403.16,3750.0,388.63,388.63,387.6585,387.822,3750.0
2021-03-15 10:55:00,403.35,404.14,403.07,404.14,3403.0,388.0048,388.7647,387.7354,388.7647,3403.0
2021-03-15 11:00:00,404.11,404.9,403.71,404.81,2968.0,388.7358,389.4958,388.3511,389.4092,2968.0
2021-03-15 11:05:00,404.83,404.83,404.25,404.25,2847.0,389.4285,389.4285,388.8705,388.8705,2847.0
2021-03-15 11:10:00,404.04,404.29,403.27,403.43,3100.0,388.6685,388.909,387.9278,388.0817,3100.0
2021-03-15 11:15:00,403.55,403.71,403.38,403.63,2085.0,388.1971,388.3511,388.0336,388.2741,2085.0
2021-03-15 11:20:00,403.48,403.49,403.25,403.32,2668.0,388.1298,388.1394,387.9086,387.9759,2668.0
2021-03-15 11:25:00,403.32,403.32,402.87,403.16,2316.0,387.9759,387.9759,387.543,387.822,2316.0
2021-03-15 11:30:00,403.22,403.48,403.01,403.48,2175.0,387.8797,388.1298,387.6777,388.1298,2175.0
2021-03-15 11:35:00,403.52,403.73,403.31,403.53,1685.0,388.1683,388.3703,387.9663,388.1779,1685.0
2021-03-15 11:40:00,403.7,403.7,403.07,403.22,2551.0,388.3414,388.3414,387.7354,387.8797,2551.0
2021-03-15 11:45:00,403.21,403.21,402.81,402.82,700.0,387.8701,387.8701,387.4853,387.4949,700.0
2021-03-15 11:50:00,402.81,403.45,402.62,403.38,2714.0,387.4853,388.101,387.3025,388.0336,2714.0
2021-03-15 11:55:00,402.78,402.82,402.51,402.51,1363.0,387.4564,387.4949,387.1967,387.1967,1363.0
2021-03-15 12:00:00,402.55,402.68,402.37,402.45,5939.0,387.2352,387.3602,387.062,387.139,5939.0
2021-03-15 12:05:00,402.57,404.48,402.57,404.15,2996.0,387.2544,389.0918,387.2544,388.7743,2996.0
2021-03-15 12:10:00,404.6,404.6,404.22,404.23,1806.0,389.2072,389.2072,388.8417,388.8513,1806.0
2021-03-15 12:15:00,404.06,404.32,403.94,403.96,1782.0,388.6877,388.9379,388.5723,388.5915,1782.0
2021-03-15 12:20:00,403.99,404.01,403.37,403.5,3132.0,388.6204,388.6396,388.024,388.1491,3132.0
2021-03-15 12:25:00,403.73,404.44,403.73,404.44,1426.0,388.3703,389.0533,388.3703,389.0533,1426.0
2021-03-15 12:30:00,404.31,404.61,403.95,403.95,2615.0,388.9282,389.2168,388.5819,388.5819,2615.0
2021-03-15 12:35:00,404.12,404.35,403.97,404.24,1957.0,388.7455,388.9667,388.6012,388.8609,1957.0
2021-03-15 12:40:00,404.91,405.0,404.52,404.74,6226.0,389.5054,389.592,389.1302,389.3419,6226.0
2021-03-15 12:45:00,404.82,404.89,404.54,404.89,1983.0,389.4188,389.4862,389.1495,389.4862,1983.0
2021-03-15 12:50:00,405.0,405.0,404.49,404.61,8528.0,389.592,389.592,389.1014,389.2168,8528.0
2021-03-15 12:55:00,404.57,404.99,404.47,404.79,3800.0,389.1783,389.5824,389.0821,389.39,3800.0
2021-03-15 13:00:00,404.99,405.33,404.71,405.33,5762.0,389.5824,389.9094,389.313,389.9094,5762.0
2021-03-15 13:05:00,405.28,405.44,405.15,405.19,2899.0,389.8613,390.0152,389.7363,389.7748,2899.0
2021-03-15 13:10:00,405.43,405.58,404.97,405.58,1801.0,390.0056,390.1499,389.5631,390.1499,1801.0
2021-03-15 13:15:00,405.46,405.82,405.46,405.78,2613.0,390.0345,390.3808,390.0345,390.3423,2613.0
2021-03-15 13:20:00,405.99,406.06,405.65,405.65,3100.0,390.5443,390.6117,390.2173,390.2173,3100.0
2021-03-15 13:25:00,406.14,406.45,406.0,406.39,1291.0,390.6886,390.9868,390.5539,390.9291,1291.0
2021-03-15 13:30:00,406.25,406.61,406.11,406.33,3400.0,390.7944,391.1407,390.6598,390.8714,3400.0
2021-03-15 13:35:00,406.25,406.59,406.17,406.37,1545.0,390.7944,391.1215,390.7175,390.9099,1545.0
2021-03-15 13:40:00,406.29,406.46,405.46,405.54,3411.0,390.8329,390.9964,390.0345,390.1114,3411.0
2021-03-15 13:45:00,405.37,405.47,405.2,405.47,1203.0,389.9479,390.0441,389.7844,390.0441,1203.0
2021-03-15 13:50:00,405.43,405.43,404.96,404.96,2044.0,390.0056,390.0056,389.5535,389.5535,2044.0
2021-03-15 13:55:00,405.08,405.29,405.03,405.05,2272.0,389.6689,389.871,389.6208,389.6401,2272.0
2021-03-15 14:00:00,405.32,405.35,405.05,405.21,2112.0,389.8998,389.9287,389.6401,389.794,2112.0
2021-03-15 14:05:00,405.14,405.62,405.08,405.62,2824.0,389.7267,390.1884,389.6689,390.1884,2824.0
2021-03-15 14:10:00,405.39,405.85,405.37,405.64,1978.0,389.9671,390.4096,389.9479,390.2076,1978.0
2021-03-15 14:15:00,405.69,405.81,405.41,405.64,1622.0,390.2557,390.3712,389.9864,390.2076,1622.0
2021-03-15 14:20:00,405.55,405.8,405.42,405.75,2112.0,390.1211,390.3615,389.996,390.3135,2112.0
2021-03-15 14:25:00,405.6,405.64,405.34,405.42,1400.0,390.1692,390.2076,389.919,389.996,1400.0
2021-03-15 14:30:00,405.46,405.46,405.13,405.13,1509.0,390.0345,390.0345,389.717,389.717,1509.0
2021-03-15 14:35:00,405.05,405.08,404.88,405.03,2175.0,389.6401,389.6689,389.4765,389.6208,2175.0
2021-03-15 14:40:00,405.03,405.16,404.76,405.1,2459.0,389.6208,389.7459,389.3611,389.6882,2459.0
2021-03-15 14:45:00,405.08,405.26,404.84,404.84,4500.0,389.6689,389.8421,389.4381,389.4381,4500.0
2021-03-15 14:50:00,404.95,405.08,404.86,404.98,900.0,389.5439,389.6689,389.4573,389.5727,900.0
2021-03-15 14:55:00,405.11,405.3,405.04,405.06,1792.0,389.6978,389.8806,389.6305,389.6497,1792.0
2021-03-15 15:00:00,405.09,405.09,404.38,404.4,2392.0,389.6786,389.6786,388.9956,389.0148,2392.0
2021-03-15 15:05:00,404.41,404.41,403.46,403.62,4782.0,389.0244,389.0244,388.1106,388.2645,4782.0
2021-03-15 15:10:00,403.69,403.85,403.53,403.68,2402.0,388.3318,388.4857,388.1779,388.3222,2402.0
2021-03-15 15:15:00,403.62,404.17,403.61,403.78,3588.0,388.2645,388.7936,388.2549,388.4184,3588.0
2021-03-15 15:20:00,403.77,403.77,403.55,403.65,4266.0,388.4088,388.4088,388.1971,388.2933,4266.0
2021-03-15 15:25:00,403.58,404.21,403.51,404.13,4858.0,388.226,388.832,388.1587,388.7551,4858.0
2021-03-15 15:30:00,404.21,404.22,403.85,404.02,6036.0,388.832,388.8417,388.4857,388.6493,6036.0
2021-03-15 15:35:00,403.75,404.25,403.67,404.1,7098.0,388.3895,388.8705,388.3126,388.7262,7098.0
2021-03-15 15:40:00,404.21,404.41,404.01,404.34,3660.0,388.832,389.0244,388.6396,388.9571,3660.0
2021-03-15 15:45:00,404.4,404.83,404.37,404.77,2900.0,389.0148,389.4285,388.986,389.3707,2900.0
2021-03-15 15:50:00,404.66,405.21,404.55,404.83,13484.0,389.2649,389.794,389.1591,389.4285,13484.0
2021-03-15 15:55:00,405.09,406.5,405.09,405.95,23645.0,389.6786,391.0349,389.6786,390.5058,23645.0
2021-03-16 09:30:00,406.0,406.69,405.49,406.19,8018.0,390.5539,391.2177,390.0633,390.7367,8018.0
2021-03-16 09:35:00,406.19,406.63,404.77,406.63,2500.0,390.7367,391.16,389.3707,391.16,2500.0
2021-03-16 09:40:00,406.31,407.6,406.29,406.88,5612.0,390.8521,392.0931,390.8329,391.4005,5612.0
2021-03-16 09:45:00,406.6,406.67,404.15,404.56,7901.0,391.1311,391.1984,388.7743,389.1687,7901.0
2021-03-16 09:50:00,404.15,404.75,403.56,404.39,4312.0,388.7743,389.3515,388.2068,389.0052,4312.0
2021-03-16 09:55:00,404.6,405.5,404.6,404.7,5414.0,389.2072,390.073,389.2072,389.3034,5414.0
2021-03-16 10:00:00,404.64,404.76,403.84,403.84,3463.0,389.2457,389.3611,388.4761,388.4761,3463.0
2021-03-16 10:05:00,403.6,403.89,403.07,403.07,3420.0,388.2452,388.5242,387.7354,387.7354,3420.0
2021-03-16 10:10:00,403.13,403.35,402.83,403.35,2512.0,387.7931,388.0048,387.5045,388.0048,2512.0
2021-03-16 10:15:00,403.96,404.64,403.86,404.09,4322.0,388.5915,389.2457,388.4954,388.7166,4322.0
2021-03-16 10:20:00,404.52,404.68,404.21,404.3,2926.0,389.1302,389.2842,388.832,388.9186,2926.0
2021-03-16 10:25:00,403.78,403.78,403.37,403.38,2354.0,388.4184,388.4184,388.024,388.0336,2354.0
2021-03-16 10:30:00,403.2,403.75,403.16,403.44,3005.0,387.8605,388.3895,387.822,388.0913,3005.0
2021-03-16 10:35:00,403.55,403.69,403.11,403.36,2540.0,388.1971,388.3318,387.7739,388.0144,2540.0
2021-03-16 10:40:00,403.48,403.48,402.74,403.31,2305.0,388.1298,388.1298,387.418,387.9663,2305.0
2021-03-16 10:45:00,403.41,403.71,403.41,403.63,4560.0,388.0625,388.3511,388.0625,388.2741,4560.0
2021-03-16 10:50:00,403.77,404.36,403.59,403.79,3615.0,388.4088,388.9763,388.2356,388.428,3615.0
2021-03-16 10:55:00,403.86,403.98,403.49,403.49,1406.0,388.4954,388.6108,388.1394,388.1394,1406.0
2021-03-16 11:00:00,403.43,404.18,403.43,403.95,2794.0,388.0817,388.8032,388.0817,388.5819,2794.0
2021-03-16 11:05:00,404.26,404.62,404.26,404.44,2023.0,388.8801,389.2264,388.8801,389.0533,2023.0
2021-03-16 11:10:00,404.26,404.53,404.01,404.53,3284.0,388.8801,389.1399,388.6396,389.1399,3284.0
2021-03-16 11:15:00,404.78,404.78,404.61,404.61,1478.0,389.3804,389.3804,389.2168,389.2168,1478.0
2021-03-16 11:20:00,404.71,404.71,404.21,404.26,2112.0,389.313,389.313,388.832,388.8801,2112.0
2021-03-16 11:25:00,404.21,404.91,404.16,404.56,4893.0,388.832,389.5054,388.7839,389.1687,4893.0
2021-03-16 11:30:00,404.57,404.76,404.28,404.5,4994.0,389.1783,389.3611,388.8994,389.111,4994.0
2021-03-16 11:35:00,404.32,404.64,404.02,404.03,6138.0,388.9379,389.2457,388.6493,388.6589,6138.0
2021-03-16 11:40:00,404.14,404.17,403.35,403.35,3100.0,388.7647,388.7936,388.0048,388.0048,3100.0
2021-03-16 11:45:00,403.27,403.43,402.95,403.09,3106.0,387.9278,388.0817,387.62,387.7546,3106.0
2021-03-16 11:50:00,403.21,403.24,403.11,403.24,1108.0,387.8701,387.8989,387.7739,387.8989,1108.0
2021-03-16 11:55:00,403.23,403.23,402.56,402.61,5000.0,387.8893,387.8893,387.2448,387.2929,5000.0
2021-03-16 12:00:00,402.61,402.61,402.11,402.36,2654.0,387.2929,387.2929,386.8119,387.0524,2654.0
2021-03-16 12:05:00,402.16,402.17,401.46,401.48,3194.0,386.86,386.8696,386.1867,386.2059,3194.0
2021-03-16 12:10:00,401.58,401.72,401.33,401.6,3354.0,386.3021,386.4368,386.0616,386.3213,3354.0
2021-03-16 12:15:00,401.85,402.14,401.72,401.93,2304.0,386.5618,386.8408,386.4368,386.6388,2304.0
2021-03-16 12:20:00,401.73,402.82,401.73,402.58,4798.0,386.4464,387.4949,386.4464,387.2641,4798.0
2021-03-16 12:25:00,402.66,403.25,402.64,403.09,2418.0,387.341,387.9086,387.3218,387.7546,2418.0
2021-03-16 12:30:00,403.07,403.07,402.06,402.06,5524.0,387.7354,387.7354,386.7638,386.7638,5524.0
2021-03-16 12:35:00,401.94,402.17,401.86,401.94,5487.0,386.6484,386.8696,386.5714,386.6484,5487.0
2021-03-16 12:40:00,401.95,402.41,401.95,402.03,4148.0,386.658,387.1005,386.658,386.735,4148.0
2021-03-16 12:45:00,402.11,402.43,401.97,402.34,3108.0,386.8119,387.1198,386.6773,387.0332,3108.0
2021-03-16 12:50:00,402.36,402.44,402.2,402.22,4180.0,387.0524,387.1294,386.8985,386.9177,4180.0
2021-03-16 12:55:00,402.34,402.44,402.13,402.15,2359.0,387.0332,387.1294,386.8312,386.8504,2359.0
2021-03-16 13:00:00,402.15,402.58,401.97,401.97,3600.0,386.8504,387.2641,386.6773,386.6773,3600.0
2021-03-16 13:05:00,402.04,402.39,401.91,402.35,2700.0,386.7446,387.0813,386.6195,387.0428,2700.0
2021-03-16 13:10:00,402.7,402.74,402.12,402.37,8349.0,387.3795,387.418,386.8216,387.062,8349.0
2021-03-16 13:15:00,402.27,402.27,401.51,401.78,8607.0,386.9658,386.9658,386.2348,386.4945,8607.0
2021-03-16 13:20:00,401.77,401.77,401.57,401.74,3251.0,386.4849,386.4849,386.2925,386.456,3251.0
2021-03-16 13:25:00,401.65,402.84,401.65,402.83,30236.0,386.3694,387.5142,386.3694,387.5045,30236.0
2021-03-16 13:30:00,402.84,403.09,402.67,402.95,2601.0,387.5142,387.7546,387.3506,387.62,2601.0
2021-03-16 13:35:00,403.01,403.05,402.02,402.23,8177.0,387.6777,387.7162,386.7254,386.9274,8177.0
2021-03-16 13:40:00,402.07,402.21,401.56,401.57,3318.0,386.7735,386.9081,386.2829,386.2925,3318.0
2021-03-16 13:45:00,401.76,401.84,401.1,401.71,9649.0,386.4752,386.5522,385.8404,386.4271,9649.0
2021-03-16 13:50:00,401.52,401.96,401.3,401.87,2185.0,386.2444,386.6676,386.0327,386.5811,2185.0
2021-03-16 13:55:00,401.75,401.75,401.33,401.5,3674.0,386.4656,386.4656,386.0616,386.2251,3674.0
2021-03-16 14:00:00,401.41,401.7,401.28,401.62,4118.0,386.1386,386.4175,386.0135,386.3406,4118.0
2021-03-16 14:05:00,401.64,402.62,401.64,401.93,14382.0,386.3598,387.3025,386.3598,386.6388,14382.0
2021-03-16 14:10:00,402.02,402.24,401.84,402.1,23293.0,386.7254,386.937,386.5522,386.8023,23293.0
2021-03-16 14:15:00,402.18,402.18,401.0,401.0,14357.0,386.8793,386.8793,385.7442,385.7442,14357.0
2021-03-16 14:20:00,401.0,401.09,400.5,400.63,5999.0,385.7442,385.8307,385.2632,385.3882,5999.0
2021-03-16 14:25:00,400.55,401.05,400.42,400.87,11312.0,385.3113,385.7923,385.1862,385.6191,11312.0
2021-03-16 14:30:00,400.78,401.13,400.4,400.69,6513.0,385.5325,385.8692,385.167,385.446,6513.0
2021-03-16 14:35:00,400.51,400.82,400.44,400.82,13291.0,385.2728,385.571,385.2055,385.571,13291.0
2021-03-16 14:40:00,400.76,401.68,400.76,401.6,2622.0,385.5133,386.3983,385.5133,386.3213,2622.0
2021-03-16 14:45:00,401.72,402.19,401.61,402.06,2885.0,386.4368,386.8889,386.331,386.7638,2885.0
2021-03-16 14:50:00,402.1,402.1,401.23,401.23,6465.0,386.8023,386.8023,385.9654,385.9654,6465.0
2021-03-16 14:55:00,401.33,401.73,401.18,401.73,5521.0,386.0616,386.4464,385.9173,386.4464,5521.0
2021-03-16 15:00:00,401.83,402.05,401.71,401.94,4929.0,386.5426,386.7542,386.4271,386.6484,4929.0
2021-03-16 15:05:00,401.82,401.82,400.91,400.91,2055.0,386.533,386.533,385.6576,385.6576,2055.0
2021-03-16 15:10:00,400.97,401.61,400.97,401.22,6752.0,385.7153,386.331,385.7153,385.9558,6752.0
2021-03-16 15:15:00,401.01,401.65,401.0,401.57,3232.0,385.7538,386.3694,385.7442,386.2925,3232.0
2021-03-16 15:20:00,401.59,401.79,401.59,401.76,1894.0,386.3117,386.5041,386.3117,386.4752,1894.0
2021-03-16 15:25:00,401.86,402.38,401.68,402.37,5496.0,386.5714,387.0717,386.3983,387.062,5496.0
2021-03-16 15:30:00,402.51,403.76,402.46,403.47,3249.0,387.1967,388.3992,387.1486,388.1202,3249.0
2021-03-16 15:35:00,403.4,404.0,403.25,403.77,8895.0,388.0529,388.63,387.9086,388.4088,8895.0
2021-03-16 15:40:00,403.97,404.24,403.75,404.09,5429.0,388.6012,388.8609,388.3895,388.7166,5429.0
2021-03-16 15:45:00,403.85,404.27,403.66,404.09,5992.0,388.4857,388.8898,388.303,388.7166,5992.0
2021-03-16 15:50:00,404.38,404.57,403.77,403.77,11278.0,388.9956,389.1783,388.4088,388.4088,11278.0
2021-03-16 15:55:00,403.85,404.03,402.87,402.97,27039.0,388.4857,388.6589,387.543,387.6392,27039.0
2021-03-17 09:30:00,403.99,405.82,403.45,404.5,26386.0,388.6204,390.3808,388.101,389.111,26386.0
2021-03-17 09:35:00,404.47,405.89,404.13,404.71,5461.0,389.0821,390.4481,388.7551,389.313,5461.0
2021-03-17 09:40:00,404.56,405.76,404.14,405.76,2300.0,389.1687,390.3231,388.7647,390.3231,2300.0
2021-03-17 09:45:00,405.46,405.65,404.51,404.66,5209.0,390.0345,390.2173,389.1206,389.2649,5209.0
2021-03-17 09:50:00,404.71,404.71,403.48,403.79,5231.0,389.313,389.313,388.1298,388.428,5231.0
2021-03-17 09:55:00,403.93,405.59,403.7,405.57,5991.0,388.5627,390.1595,388.3414,390.1403,5991.0
2021-03-17 10:00:00,406.16,406.76,405.51,406.42,22559.0,390.7079,391.285,390.0826,390.958,22559.0
2021-03-17 10:05:00,406.37,406.63,405.35,405.98,9374.0,390.9099,391.16,389.9287,390.5347,9374.0
2021-03-17 10:10:00,405.95,406.11,405.49,405.5,9275.0,390.5058,390.6598,390.0633,390.073,9275.0
2021-03-17 10:15:00,405.5,405.93,405.5,405.86,3301.0,390.073,390.4866,390.073,390.4193,3301.0
2021-03-17 10:20:00,405.76,406.09,405.76,405.92,8548.0,390.3231,390.6405,390.3231,390.477,8548.0
2021-03-17 10:25:00,405.93,406.27,405.65,405.86,9419.0,390.4866,390.8137,390.2173,390.4193,9419.0
2021-03-17 10:30:00,405.86,407.0,405.44,405.44,18620.0,390.4193,391.5159,390.0152,390.0152,18620.0
2021-03-17 10:35:00,405.45,406.34,404.74,406.0,9404.0,390.0249,390.881,389.3419,390.5539,9404.0
2021-03-17 10:40:00,405.78,406.39,405.54,406.14,3784.0,390.3423,390.9291,390.1114,390.6886,3784.0
2021-03-17 10:45:00,405.81,406.75,405.77,406.71,1600.0,390.3712,391.2754,390.3327,391.2369,1600.0
2021-03-17 10:50:00,406.96,407.0,406.43,406.84,11369.0,391.4774,391.5159,390.9676,391.362,11369.0
2021-03-17 10:55:00,406.84,407.31,406.71,406.71,3400.0,391.362,391.8141,391.2369,391.2369,3400.0
2021-03-17 11:00:00,406.54,407.92,406.54,407.92,9706.0,391.0734,392.4009,391.0734,392.4009,9706.0
2021-03-17 11:05:00,407.73,407.91,406.78,406.97,5225.0,392.2181,392.3913,391.3043,391.487,5225.0
2021-03-17 11:10:00,406.82,406.91,406.06,406.5,6933.0,391.3427,391.4293,390.6117,391.0349,6933.0
2021-03-17 11:15:00,406.45,406.9,406.35,406.72,6532.0,390.9868,391.4197,390.8906,391.2465,6532.0
2021-03-17 11:20:00,406.73,406.92,406.42,406.92,4536.0,391.2562,391.4389,390.958,391.4389,4536.0
2021-03-17 11:25:00,406.79,407.74,406.67,407.58,2637.0,391.3139,392.2277,391.1984,392.0738,2637.0
2021-03-17 11:30:00,407.67,408.35,407.42,408.14,7691.0,392.1604,392.8145,391.9199,392.6125,7691.0
2021-03-17 11:35:00,408.15,408.2,408.03,408.2,2185.0,392.6221,392.6702,392.5067,392.6702,2185.0
2021-03-17 11:40:00,408.22,408.35,407.77,407.9,5210.0,392.6895,392.8145,392.2566,392.3817,5210.0
2021-03-17 11:45:00,407.76,408.19,407.64,408.04,3695.0,392.247,392.6606,392.1315,392.5163,3695.0
2021-03-17 11:50:00,408.08,408.34,407.86,408.08,2501.0,392.5548,392.8049,392.3432,392.5548,2501.0
2021-03-17 11:55:00,407.96,408.01,407.7,407.87,1410.0,392.4394,392.4875,392.1893,392.3528,1410.0
2021-03-17 12:00:00,407.92,408.11,407.75,407.75,3575.0,392.4009,392.5837,392.2374,392.2374,3575.0
2021-03-17 12:05:00,407.9,408.03,407.82,407.83,1602.0,392.3817,392.5067,392.3047,392.3143,1602.0
2021-03-17 12:10:00,407.83,408.21,407.41,407.89,7457.0,392.3143,392.6799,391.9103,392.372,7457.0
2021-03-17 12:15:00,407.88,408.6,407.84,408.37,5487.0,392.3624,393.055,392.3239,392.8338,5487.0
2021-03-17 12:20:00,408.29,408.38,407.46,407.74,3600.0,392.7568,392.8434,391.9584,392.2277,3600.0
2021-03-17 12:25:00,407.83,408.05,407.65,407.66,2201.0,392.3143,392.5259,392.1412,392.1508,2201.0
2021-03-17 12:30:00,407.71,407.71,407.38,407.56,2614.0,392.1989,392.1989,391.8814,392.0546,2614.0
2021-03-17 12:35:00,407.38,407.56,407.11,407.54,4179.0,391.8814,392.0546,391.6217,392.0354,4179.0
2021-03-17 12:40:00,407.61,407.62,407.41,407.56,2700.0,392.1027,392.1123,391.9103,392.0546,2700.0
2021-03-17 12:45:00,407.5,407.59,406.88,407.14,4604.0,391.9969,392.0834,391.4005,391.6506,4604.0
2021-03-17 12:50:00,407.12,407.51,407.11,407.51,2691.0,391.6313,392.0065,391.6217,392.0065,2691.0
2021-03-17 12:55:00,407.61,407.68,407.09,407.53,4606.0,392.1027,392.17,391.6025,392.0257,4606.0
2021-03-17 13:00:00,407.43,407.58,407.28,407.28,3341.0,391.9295,392.0738,391.7852,391.7852,3341.0
2021-03-17 13:05:00,407.44,407.66,407.42,407.62,4022.0,391.9392,392.1508,391.9199,392.1123,4022.0
2021-03-17 13:10:00,407.52,407.55,407.34,407.53,1100.0,392.0161,392.045,391.843,392.0257,1100.0
2021-03-17 13:15:00,407.54,407.59,407.16,407.44,3580.0,392.0354,392.0834,391.6698,391.9392,3580.0
2021-03-17 13:20:00,407.5,407.75,407.48,407.69,3948.0,391.9969,392.2374,391.9776,392.1796,3948.0
2021-03-17 13:25:00,407.81,407.86,407.52,407.86,3796.0,392.2951,392.3432,392.0161,392.3432,3796.0
2021-03-17 13:30:00,407.86,407.99,407.64,407.72,3579.0,392.3432,392.4682,392.1315,392.2085,3579.0
2021-03-17 13:35:00,407.89,407.91,407.52,407.52,3001.0,392.372,392.3913,392.0161,392.0161,3001.0
2021-03-17 13:40:00,407.4,407.75,407.16,407.27,3340.0,391.9007,392.2374,391.6698,391.7756,3340.0
2021-03-17 13:45:00,407.28,407.3,407.0,407.19,2300.0,391.7852,391.8045,391.5159,391.6987,2300.0
2021-03-17 13:50:00,407.13,407.27,406.78,406.79,4453.0,391.6409,391.7756,391.3043,391.3139,4453.0
2021-03-17 13:55:00,406.81,406.82,406.49,406.49,3024.0,391.3331,391.3427,391.0253,391.0253,3024.0
2021-03-17 14:00:00,406.42,407.9,406.42,407.25,4369.0,390.958,392.3817,390.958,391.7564,4369.0
2021-03-17 14:05:00,407.48,407.63,406.68,406.95,3902.0,391.9776,392.1219,391.2081,391.4678,3902.0
2021-03-17 14:10:00,407.17,407.44,406.72,406.72,3042.0,391.6794,391.9392,391.2465,391.2465,3042.0
2021-03-17 14:15:00,406.93,406.97,406.26,406.92,4608.0,391.4486,391.487,390.804,391.4389,4608.0
2021-03-17 14:20:00,406.86,406.86,406.33,406.33,2600.0,391.3812,391.3812,390.8714,390.8714,2600.0
2021-03-17 14:25:00,406.3,406.34,405.56,405.58,4169.0,390.8425,390.881,390.1307,390.1499,4169.0
2021-03-17 14:30:00,405.52,406.07,405.4,405.78,5602.0,390.0922,390.6213,389.9768,390.3423,5602.0
2021-03-17 14:35:00,405.85,406.26,405.78,405.9,3885.0,390.4096,390.804,390.3423,390.4577,3885.0
2021-03-17 14:40:00,405.9,406.01,405.58,405.65,7118.0,390.4577,390.5636,390.1499,390.2173,7118.0
2021-03-17 14:45:00,405.72,405.77,405.03,405.13,5750.0,390.2846,390.3327,389.6208,389.717,5750.0
2021-03-17 14:50:00,404.83,404.83,404.11,404.23,4136.0,389.4285,389.4285,388.7358,388.8513,4136.0
2021-03-17 14:55:00,404.29,404.44,403.83,404.18,5770.0,388.909,389.0533,388.4665,388.8032,5770.0
2021-03-17 15:00:00,404.23,404.23,403.7,403.85,3950.0,388.8513,388.8513,388.3414,388.4857,3950.0
2021-03-17 15:05:00,403.75,404.42,403.55,404.09,7575.0,388.3895,389.034,388.1971,388.7166,7575.0
2021-03-17 15:10:00,404.06,404.39,403.77,403.91,4303.0,388.6877,389.0052,388.4088,388.5435,4303.0
2021-03-17 15:15:00,404.06,404.67,404.06,404.36,3411.0,388.6877,389.2745,388.6877,388.9763,3411.0
2021-03-17 15:20:00,404.5,404.51,403.7,403.7,3540.0,389.111,389.1206,388.3414,388.3414,3540.0
2021-03-17 15:25:00,403.7,403.84,403.36,403.36,6102.0,388.3414,388.4761,388.0144,388.0144,6102.0
2021-03-17 15:30:00,403.36,403.86,403.0,403.5,5390.0,388.0144,388.4954,387.6681,388.1491,5390.0
2021-03-17 15:35:00,403.44,403.97,403.34,403.38,7808.0,388.0913,388.6012,387.9951,388.0336,7808.0
2021-03-17 15:40:00,403.38,403.76,402.32,402.32,14908.0,388.0336,388.3992,387.0139,387.0139,14908.0
2021-03-17 15:45:00,402.42,402.94,402.32,402.56,10309.0,387.1101,387.6104,387.0139,387.2448,10309.0
2021-03-17 15:50:00,402.53,403.16,402.21,403.0,15399.0,387.216,387.822,386.9081,387.6681,15399.0
2021-03-17 15:55:00,403.05,403.34,402.5,402.83,42131.0,387.7162,387.9951,387.1871,387.5045,42131.0
2021-03-18 09:30:00,402.07,405.5,402.07,405.5,6215.0,386.7735,390.073,386.7735,390.073,6215.0
2021-03-18 09:35:00,405.79,405.79,404.66,404.67,1800.0,390.3519,390.3519,389.2649,389.2745,1800.0
2021-03-18 09:40:00,405.03,406.0,404.94,406.0,5959.0,389.6208,390.5539,389.5343,390.5539,5959.0
2021-03-18 09:45:00,405.66,406.38,405.64,406.11,9097.0,390.2269,390.9195,390.2076,390.6598,9097.0
2021-03-18 09:50:00,405.89,406.04,404.37,405.53,4653.0,390.4481,390.5924,388.986,390.1018,4653.0
2021-03-18 09:55:00,405.32,405.73,404.98,405.19,3929.0,389.8998,390.2942,389.5727,389.7748,3929.0
2021-03-18 10:00:00,405.73,406.65,405.52,406.26,13272.0,390.2942,391.1792,390.0922,390.804,13272.0
2021-03-18 10:05:00,406.0,406.84,405.97,406.78,11829.0,390.5539,391.362,390.5251,391.3043,11829.0
2021-03-18 10:10:00,406.8,407.48,406.72,406.73,15296.0,391.3235,391.9776,391.2465,391.2562,15296.0
2021-03-18 10:15:00,406.99,407.81,406.99,407.51,7278.0,391.5063,392.2951,391.5063,392.0065,7278.0
2021-03-18 10:20:00,407.94,407.95,407.38,407.76,6308.0,392.4201,392.4298,391.8814,392.247,6308.0
2021-03-18 10:25:00,407.58,407.92,407.27,407.27,4490.0,392.0738,392.4009,391.7756,391.7756,4490.0
2021-03-18 10:30:00,407.28,407.41,406.81,407.28,7953.0,391.7852,391.9103,391.3331,391.7852,7953.0
2021-03-18 10:35:00,407.16,407.63,407.15,407.52,1200.0,391.6698,392.1219,391.6602,392.0161,1200.0
2021-03-18 10:40:00,407.5,407.68,406.99,407.18,7849.0,391.9969,392.17,391.5063,391.689,7849.0
2021-03-18 10:45:00,406.95,407.49,406.9,407.19,5025.0,391.4678,391.9873,391.4197,391.6987,5025.0
2021-03-18 10:50:00,407.2,408.11,407.2,408.07,6124.0,391.7083,392.5837,391.7083,392.5452,6124.0
2021-03-18 10:55:00,408.27,408.47,408.06,408.06,1918.0,392.7376,392.93,392.5356,392.5356,1918.0
2021-03-18 11:00:00,408.18,408.39,407.9,408.22,5211.0,392.651,392.853,392.3817,392.6895,5211.0
2021-03-18 11:05:00,408.1,408.76,408.1,408.76,5019.0,392.574,393.2089,392.574,393.2089,5019.0
2021-03-18 11:10:00,408.84,409.86,408.84,409.86,1578.0,393.2859,394.2671,393.2859,394.2671,1578.0
2021-03-18 11:15:00,409.93,410.75,409.79,410.75,7268.0,394.3344,395.1232,394.1998,395.1232,7268.0
2021-03-18 11:20:00,410.49,410.89,410.43,410.75,5137.0,394.8731,395.2579,394.8154,395.1232,5137.0
2021-03-18 11:25:00,410.83,410.85,410.49,410.82,4019.0,395.2002,395.2194,394.8731,395.1906,4019.0
2021-03-18 11:30:00,410.85,411.52,410.63,410.77,12983.0,395.2194,395.8639,395.0078,395.1425,12983.0
2021-03-18 11:35:00,410.76,411.02,410.42,410.5,7405.0,395.1328,395.383,394.8058,394.8827,7405.0
2021-03-18 11:40:00,410.76,411.38,410.68,411.02,4736.0,395.1328,395.7293,395.0559,395.383,4736.0
2021-03-18 11:45:00,411.01,411.25,411.0,411.17,2700.0,395.3733,395.6042,395.3637,395.5272,2700.0
2021-03-18 11:50:00,411.08,411.09,410.51,410.85,5603.0,395.4407,395.4503,394.8924,395.2194,5603.0
2021-03-18 11:55:00,410.86,410.86,410.07,410.14,4001.0,395.229,395.229,394.4691,394.5364,4001.0
2021-03-18 12:00:00,410.17,410.49,409.89,410.15,4895.0,394.5653,394.8731,394.2959,394.5461,4895.0
2021-03-18 12:05:00,410.01,410.73,410.01,410.7,7234.0,394.4114,395.104,394.4114,395.0751,7234.0
2021-03-18 12:10:00,410.58,410.73,410.3,410.62,4181.0,394.9597,395.104,394.6903,394.9982,4181.0
2021-03-18 12:15:00,410.62,410.62,410.29,410.5,1903.0,394.9982,394.9982,394.6807,394.8827,1903.0
2021-03-18 12:20:00,410.62,411.5,410.62,411.49,3400.0,394.9982,395.8447,394.9982,395.8351,3400.0
2021-03-18 12:25:00,411.52,411.52,411.28,411.37,1865.0,395.8639,395.8639,395.6331,395.7196,1865.0
2021-03-18 12:30:00,411.44,411.54,411.14,411.41,2214.0,395.787,395.8832,395.4984,395.7581,2214.0
2021-03-18 12:35:00,411.31,411.32,410.24,410.25,4829.0,395.6619,395.6715,394.6326,394.6422,4829.0
2021-03-18 12:40:00,410.21,410.26,409.95,410.21,3054.0,394.6038,394.6519,394.3537,394.6038,3054.0
2021-03-18 12:45:00,410.1,410.58,410.03,410.52,3804.0,394.498,394.9597,394.4306,394.902,3804.0
2021-03-18 12:50:00,410.52,410.73,410.26,410.49,3823.0,394.902,395.104,394.6519,394.8731,3823.0
2021-03-18 12:55:00,410.4,410.54,409.6,409.68,3167.0,394.7865,394.9212,394.017,394.0939,3167.0
2021-03-18 13:00:00,409.73,410.03,409.73,410.03,1887.0,394.142,394.4306,394.142,394.4306,1887.0
2021-03-18 13:05:00,409.95,410.1,409.49,409.75,2603.0,394.3537,394.498,393.9112,394.1613,2603.0
2021-03-18 13:10:00,409.46,409.78,409.25,409.78,2835.0,393.8823,394.1901,393.6803,394.1901,2835.0
2021-03-18 13:15:00,409.62,409.85,409.29,409.31,28392.0,394.0362,394.2575,393.7188,393.738,28392.0
2021-03-18 13:20:00,409.46,409.88,409.46,409.88,4088.0,393.8823,394.2863,393.8823,394.2863,4088.0
2021-03-18 13:25:00,409.76,410.0,409.66,409.66,5311.0,394.1709,394.4018,394.0747,394.0747,5311.0
2021-03-18 13:30:00,409.71,409.82,409.47,409.82,2503.0,394.1228,394.2286,393.8919,394.2286,2503.0
2021-03-18 13:35:00,409.69,410.05,409.68,409.82,9878.0,394.1036,394.4499,394.0939,394.2286,9878.0
2021-03-18 13:40:00,409.82,410.15,409.71,409.93,8668.0,394.2286,394.5461,394.1228,394.3344,8668.0
2021-03-18 13:45:00,410.05,410.21,409.5,409.97,4191.0,394.4499,394.6038,393.9208,394.3729,4191.0
2021-03-18 13:50:00,409.93,410.09,409.73,409.94,6847.0,394.3344,394.4883,394.142,394.344,6847.0
2021-03-18 13:55:00,409.79,409.96,409.47,409.81,3705.0,394.1998,394.3633,393.8919,394.219,3705.0
2021-03-18 14:00:00,409.8,409.9,409.22,409.33,2650.0,394.2094,394.3056,393.6514,393.7573,2650.0
2021-03-18 14:05:00,409.42,409.78,409.29,409.31,4138.0,393.8438,394.1901,393.7188,393.738,4138.0
2021-03-18 14:10:00,409.2,409.37,409.03,409.04,4054.0,393.6322,393.7957,393.4687,393.4783,4054.0
2021-03-18 14:15:00,408.9,408.9,408.49,408.51,2152.0,393.3436,393.3436,392.9492,392.9684,2152.0
2021-03-18 14:20:00,408.4,408.9,408.4,408.78,2295.0,392.8626,393.3436,392.8626,393.2282,2295.0
2021-03-18 14:25:00,408.37,408.69,408.0,408.28,6661.0,392.8338,393.1416,392.4779,392.7472,6661.0
2021-03-18 14:30:00,408.34,408.7,407.98,408.16,4576.0,392.8049,393.1512,392.4586,392.6318,4576.0
2021-03-18 14:35:00,408.04,408.04,407.02,407.27,5151.0,392.5163,392.5163,391.5351,391.7756,5151.0
2021-03-18 14:40:00,407.17,407.45,406.61,407.38,5089.0,391.6794,391.9488,391.1407,391.8814,5089.0
2021-03-18 14:45:00,407.31,408.95,407.31,408.92,3502.0,391.8141,393.3917,391.8141,393.3628,3502.0
2021-03-18 14:50:00,409.49,409.82,409.11,409.6,2873.0,393.9112,394.2286,393.5456,394.017,2873.0
2021-03-18 14:55:00,409.74,409.82,409.41,409.57,3885.0,394.1517,394.2286,393.8342,393.9881,3885.0
2021-03-18 15:00:00,409.4,409.5,408.7,408.7,3809.0,393.8246,393.9208,393.1512,393.1512,3809.0
2021-03-18 15:05:00,408.49,409.09,408.34,408.94,3161.0,392.9492,393.5264,392.8049,393.3821,3161.0
2021-03-18 15:10:00,409.17,409.45,408.73,409.45,5524.0,393.6033,393.8727,393.1801,393.8727,5524.0
2021-03-18 15:15:00,409.09,409.17,408.55,408.76,8540.0,393.5264,393.6033,393.0069,393.2089,8540.0
2021-03-18 15:20:00,408.8,408.99,408.48,408.48,5305.0,393.2474,393.4302,392.9396,392.9396,5305.0
2021-03-18 15:25:00,408.68,408.68,407.53,408.04,16382.0,393.132,393.132,392.0257,392.5163,16382.0
2021-03-18 15:30:00,408.03,408.76,407.8,408.0,9467.0,392.5067,393.2089,392.2855,392.4779,9467.0
2021-03-18 15:35:00,407.75,408.36,407.33,408.28,7199.0,392.2374,392.8242,391.8333,392.7472,7199.0
2021-03-18 15:40:00,407.99,407.99,406.43,406.44,17925.0,392.4682,392.4682,390.9676,390.9772,17925.0
2021-03-18 15:45:00,406.33,406.76,405.77,406.24,14958.0,390.8714,391.285,390.3327,390.7848,14958.0
2021-03-18 15:50:00,405.91,407.21,405.91,406.71,16473.0,390.4674,391.7179,390.4674,391.2369,16473.0
2021-03-18 15:55:00,406.86,407.73,406.66,407.73,63744.0,391.3812,392.2181,391.1888,392.2181,63744.0
2021-03-19 09:30:00,406.65,408.0,405.69,406.95,82157.0,391.1792,392.4779,390.2557,391.4678,82157.0
2021-03-19 09:35:00,406.13,406.63,404.08,404.61,5380.0,390.679,391.16,388.707,389.2168,5380.0
2021-03-19 09:40:00,404.47,406.79,403.26,406.79,4791.0,389.0821,391.3139,387.9182,391.3139,4791.0
2021-03-19 09:45:00,408.16,408.16,406.63,407.48,2180.0,392.6318,392.6318,391.16,391.9776,2180.0
2021-03-19 09:50:00,406.83,406.87,405.15,406.05,4904.0,391.3524,391.3908,389.7363,390.602,4904.0
2021-03-19 09:55:00,405.9,406.2,405.26,406.2,4401.0,390.4577,390.7463,389.8421,390.7463,4401.0
2021-03-19 10:00:00,406.22,407.4,406.09,406.09,2015.0,390.7656,391.9007,390.6405,390.6405,2015.0
2021-03-19 10:05:00,406.29,406.5,406.29,406.5,1100.0,390.8329,391.0349,390.8329,391.0349,1100.0
2021-03-19 10:10:00,406.58,408.09,406.5,407.94,6739.0,391.1119,392.5644,391.0349,392.4201,6739.0
2021-03-19 10:15:00,407.64,407.87,407.09,407.09,2800.0,392.1315,392.3528,391.6025,391.6025,2800.0
2021-03-19 10:20:00,406.9,407.02,406.17,406.81,3795.0,391.4197,391.5351,390.7175,391.3331,3795.0
2021-03-19 10:25:00,406.51,406.9,406.48,406.65,1100.0,391.0445,391.4197,391.0157,391.1792,1100.0
2021-03-19 10:30:00,406.61,407.99,406.61,407.23,3357.0,391.1407,392.4682,391.1407,391.7371,3357.0
2021-03-19 10:35:00,407.38,408.12,407.37,407.89,10566.0,391.8814,392.5933,391.8718,392.372,10566.0
2021-03-19 10:40:00,408.07,408.62,407.85,408.62,5087.0,392.5452,393.0743,392.3336,393.0743,5087.0
2021-03-19 10:45:00,408.64,409.21,408.39,409.07,2435.0,393.0935,393.6418,392.853,393.5071,2435.0
2021-03-19 10:50:00,409.32,409.98,409.12,409.8,2180.0,393.7476,394.3825,393.5552,394.2094,2180.0
2021-03-19 10:55:00,409.9,410.39,409.47,410.39,4665.0,394.3056,394.7769,393.8919,394.7769,4665.0
2021-03-19 11:00:00,410.26,410.99,410.23,410.48,3630.0,394.6519,395.3541,394.623,394.8635,3630.0
2021-03-19 11:05:00,410.48,410.84,410.45,410.45,2986.0,394.8635,395.2098,394.8346,394.8346,2986.0
2021-03-19 11:10:00,410.53,411.14,410.24,410.46,7960.0,394.9116,395.4984,394.6326,394.8443,7960.0
2021-03-19 11:15:00,410.6,410.97,410.58,410.61,1901.0,394.9789,395.3349,394.9597,394.9886,1901.0
2021-03-19 11:20:00,410.87,411.02,410.59,410.95,2749.0,395.2387,395.383,394.9693,395.3156,2749.0
2021-03-19 11:25:00,410.84,410.84,410.21,410.81,2100.0,395.2098,395.2098,394.6038,395.1809,2100.0
2021-03-19 11:30:00,410.68,411.14,410.49,410.91,2538.0,395.0559,395.4984,394.8731,395.2771,2538.0
2021-03-19 11:35:00,410.89,411.67,410.8,411.67,3152.0,395.2579,396.0082,395.1713,396.0082,3152.0
2021-03-19 11:40:00,411.52,411.73,411.41,411.7,3388.0,395.8639,396.0659,395.7581,396.0371,3388.0
2021-03-19 11:45:00,411.72,411.93,411.06,411.07,4851.0,396.0563,396.2583,395.4214,395.4311,4851.0
2021-03-19 11:50:00,411.12,412.41,411.08,411.99,3620.0,395.4792,396.7201,395.4407,396.3161,3620.0
2021-03-19 11:55:00,412.05,412.21,411.9,412.04,3300.0,396.3738,396.5277,396.2295,396.3642,3300.0
2021-03-19 12:00:00,412.42,412.42,412.02,412.23,1847.0,396.7297,396.7297,396.3449,396.5469,1847.0
2021-03-19 12:05:00,411.97,412.24,411.83,412.16,2954.0,396.2968,396.5565,396.1621,396.4796,2954.0
2021-03-19 12:10:00,412.02,412.82,411.84,412.75,6118.0,396.3449,397.1145,396.1718,397.0471,6118.0
2021-03-19 12:15:00,412.63,413.75,412.26,413.75,8464.0,396.9317,398.0091,396.5758,398.0091,8464.0
2021-03-19 12:20:00,413.55,413.65,413.05,413.33,6994.0,397.8167,397.9129,397.3357,397.6051,6994.0
2021-03-19 12:25:00,413.16,413.16,412.85,412.85,4150.0,397.4415,397.4415,397.1433,397.1433,4150.0
2021-03-19 12:30:00,412.68,413.13,412.45,412.45,4484.0,396.9798,397.4127,396.7586,396.7586,4484.0
2021-03-19 12:35:00,412.59,412.62,411.76,412.06,3600.0,396.8932,396.9221,396.0948,396.3834,3600.0
2021-03-19 12:40:00,412.06,412.87,412.06,412.87,3497.0,396.3834,397.1626,396.3834,397.1626,3497.0
2021-03-19 12:45:00,413.0,413.0,411.66,411.83,3837.0,397.2876,397.2876,395.9986,396.1621,3837.0
2021-03-19 12:50:00,411.83,412.76,411.76,412.61,4560.0,396.1621,397.0568,396.0948,396.9125,4560.0
2021-03-19 12:55:00,412.78,412.88,412.19,412.3,6016.0,397.076,397.1722,396.5084,396.6143,6016.0
2021-03-19 13:00:00,412.38,412.77,412.31,412.77,2347.0,396.6912,397.0664,396.6239,397.0664,2347.0
2021-03-19 13:05:00,412.85,412.98,412.42,412.6,8372.0,397.1433,397.2684,396.7297,396.9028,8372.0
2021-03-19 13:10:00,412.69,412.99,412.61,412.9,3538.0,396.9894,397.278,396.9125,397.1914,3538.0
2021-03-19 13:15:00,412.64,412.76,412.01,412.34,5844.0,396.9413,397.0568,396.3353,396.6527,5844.0
2021-03-19 13:20:00,412.22,412.76,411.86,412.66,4892.0,396.5373,397.0568,396.191,396.9606,4892.0
2021-03-19 13:25:00,412.55,413.28,412.54,413.28,4547.0,396.8547,397.557,396.8451,397.557,4547.0
2021-03-19 13:30:00,413.08,413.12,412.4,413.1,5212.0,397.3646,397.4031,396.7105,397.3838,5212.0
2021-03-19 13:35:00,413.24,413.24,412.62,412.8,4786.0,397.5185,397.5185,396.9221,397.0952,4786.0
2021-03-19 13:40:00,412.6,413.0,412.37,412.84,3339.0,396.9028,397.2876,396.6816,397.1337,3339.0
2021-03-19 13:45:00,412.9,413.19,412.76,413.05,3373.0,397.1914,397.4704,397.0568,397.3357,3373.0
2021-03-19 13:50:00,413.0,413.09,412.81,412.96,2290.0,397.2876,397.3742,397.1049,397.2491,2290.0
2021-03-19 13:55:00,413.02,413.27,412.14,412.77,5371.0,397.3069,397.5474,396.4603,397.0664,5371.0
2021-03-19 14:00:00,412.77,412.99,412.56,412.74,6183.0,397.0664,397.278,396.8644,397.0375,6183.0
2021-03-19 14:05:00,412.74,413.15,412.6,413.01,5371.0,397.0375,397.4319,396.9028,397.2972,5371.0
2021-03-19 14:10:00,413.08,413.11,412.63,412.78,4858.0,397.3646,397.3934,396.9317,397.076,4858.0
2021-03-19 14:15:00,413.07,413.07,412.5,412.6,2594.0,397.355,397.355,396.8066,396.9028,2594.0
2021-03-19 14:20:00,412.67,413.1,412.67,413.1,4134.0,396.9702,397.3838,396.9702,397.3838,4134.0
2021-03-19 14:25:00,413.14,413.14,412.97,413.04,6086.0,397.4223,397.4223,397.2588,397.3261,6086.0
2021-03-19 14:30:00,413.0,413.29,412.84,413.18,4766.0,397.2876,397.5666,397.1337,397.4608,4766.0
2021-03-19 14:35:00,413.3,413.53,413.06,413.27,4457.0,397.5762,397.7975,397.3453,397.5474,4457.0
2021-03-19 14:40:00,413.4,413.69,413.24,413.37,9439.0,397.6724,397.9514,397.5185,397.6436,9439.0
2021-03-19 14:45:00,413.42,413.72,413.36,413.41,7402.0,397.6916,397.9802,397.6339,397.682,7402.0
2021-03-19 14:50:00,413.49,413.49,413.01,413.05,8449.0,397.759,397.759,397.2972,397.3357,8449.0
2021-03-19 14:55:00,413.08,413.64,413.07,413.64,7943.0,397.3646,397.9033,397.355,397.9033,7943.0
2021-03-19 15:00:00,413.58,413.58,412.62,412.88,5828.0,397.8456,397.8456,396.9221,397.1722,5828.0
2021-03-19 15:05:00,412.94,413.29,412.78,413.11,6281.0,397.2299,397.5666,397.076,397.3934,6281.0
2021-03-19 15:10:00,413.08,413.37,412.97,413.08,10136.0,397.3646,397.6436,397.2588,397.3646,10136.0
2021-03-19 15:15:00,413.04,413.32,412.98,413.1,4110.0,397.3261,397.5955,397.2684,397.3838,4110.0
2021-03-19 15:20:00,413.21,413.22,412.62,413.02,7020.0,397.4896,397.4993,396.9221,397.3069,7020.0
2021-03-19 15:25:00,413.07,413.2,412.85,412.91,6210.0,397.355,397.48,397.1433,397.2011,6210.0
2021-03-19 15:30:00,412.98,413.08,412.76,413.0,6710.0,397.2684,397.3646,397.0568,397.2876,6710.0
2021-03-19 15:35:00,413.1,413.38,412.56,412.82,15447.0,397.3838,397.6532,396.8644,397.1145,15447.0
2021-03-19 15:40:00,412.85,413.58,412.75,413.44,16819.0,397.1433,397.8456,397.0471,397.7109,16819.0
2021-03-19 15:45:00,413.44,413.57,411.44,411.91,21375.0,397.7109,397.8359,395.787,396.2391,21375.0
2021-03-19 15:50:00,411.25,412.0,410.77,410.77,19927.0,395.6042,396.3257,395.1425,395.1425,19927.0
2021-03-19 15:55:00,410.67,411.03,409.63,409.82,45822.0,395.0463,395.3926,394.0458,394.2286,45822.0
2021-03-22 09:30:00,404.0,404.01,397.06,401.69,29824.0,388.63,388.6396,381.9541,386.4079,29824.0
2021-03-22 09:35:00,402.0,402.69,400.66,402.5,13817.0,386.7061,387.3699,385.4171,387.1871,13817.0
2021-03-22 09:40:00,402.3,402.94,401.83,402.82,6748.0,386.9947,387.6104,386.5426,387.4949,6748.0
2021-03-22 09:45:00,402.95,404.8,402.82,404.54,2340.0,387.62,389.3996,387.4949,389.1495,2340.0
2021-03-22 09:50:00,404.53,404.53,402.53,402.59,6687.0,389.1399,389.1399,387.216,387.2737,6687.0
2021-03-22 09:55:00,402.86,402.86,401.65,402.13,5987.0,387.5334,387.5334,386.3694,386.8312,5987.0
2021-03-22 10:00:00,402.14,403.6,402.14,403.6,8309.0,386.8408,388.2452,386.8408,388.2452,8309.0
2021-03-22 10:05:00,403.62,404.9,403.6,404.63,6186.0,388.2645,389.4958,388.2452,389.2361,6186.0
2021-03-22 10:10:00,404.64,405.26,404.3,404.65,5486.0,389.2457,389.8421,388.9186,389.2553,5486.0
2021-03-22 10:15:00,404.79,405.08,404.27,404.27,5056.0,389.39,389.6689,388.8898,388.8898,5056.0
2021-03-22 10:20:00,404.12,404.81,404.12,404.3,1838.0,388.7455,389.4092,388.7455,388.9186,1838.0
2021-03-22 10:25:00,404.41,404.87,403.95,403.95,6424.0,389.0244,389.4669,388.5819,388.5819,6424.0
2021-03-22 10:30:00,404.05,404.56,403.83,403.89,5922.0,388.6781,389.1687,388.4665,388.5242,5922.0
2021-03-22 10:35:00,404.18,404.22,403.5,403.5,4238.0,388.8032,388.8417,388.1491,388.1491,4238.0
2021-03-22 10:40:00,403.39,404.0,403.3,404.0,2676.0,388.0432,388.63,387.9567,388.63,2676.0
2021-03-22 10:45:00,404.0,404.25,403.97,404.06,2585.0,388.63,388.8705,388.6012,388.6877,2585.0
2021-03-22 10:50:00,404.05,404.05,401.91,402.0,5612.0,388.6781,388.6781,386.6195,386.7061,5612.0
2021-03-22 10:55:00,401.92,402.97,401.74,402.56,4764.0,386.6292,387.6392,386.456,387.2448,4764.0
2021-03-22 11:00:00,402.92,403.07,402.42,403.07,2690.0,387.5911,387.7354,387.1101,387.7354,2690.0
2021-03-22 11:05:00,403.0,403.14,402.65,403.14,1706.0,387.6681,387.8027,387.3314,387.8027,1706.0
2021-03-22 11:10:00,403.26,403.26,402.51,402.64,4032.0,387.9182,387.9182,387.1967,387.3218,4032.0
2021-03-22 11:15:00,402.5,402.66,401.63,402.22,2741.0,387.1871,387.341,386.3502,386.9177,2741.0
2021-03-22 11:20:00,402.21,402.47,401.64,402.39,3272.0,386.9081,387.1582,386.3598,387.0813,3272.0
2021-03-22 11:25:00,402.52,402.73,402.33,402.34,3121.0,387.2063,387.4083,387.0236,387.0332,3121.0
2021-03-22 11:30:00,402.51,402.57,402.18,402.44,2756.0,387.1967,387.2544,386.8793,387.1294,2756.0
2021-03-22 11:35:00,402.3,403.22,402.0,403.22,2803.0,386.9947,387.8797,386.7061,387.8797,2803.0
2021-03-22 11:40:00,403.22,403.53,402.87,403.38,4731.0,387.8797,388.1779,387.543,388.0336,4731.0
2021-03-22 11:45:00,403.4,403.54,403.13,403.21,2000.0,388.0529,388.1875,387.7931,387.8701,2000.0
2021-03-22 11:50:00,403.21,403.32,402.52,403.31,3951.0,387.8701,387.9759,387.2063,387.9663,3951.0
2021-03-22 11:55:00,403.53,403.53,403.12,403.12,2108.0,388.1779,388.1779,387.7835,387.7835,2108.0
2021-03-22 12:00:00,403.41,403.63,403.24,403.49,2320.0,388.0625,388.2741,387.8989,388.1394,2320.0
2021-03-22 12:05:00,403.46,403.63,403.35,403.38,1190.0,388.1106,388.2741,388.0048,388.0336,1190.0
2021-03-22 12:10:00,403.38,403.83,403.38,403.76,2412.0,388.0336,388.4665,388.0336,388.3992,2412.0
2021-03-22 12:15:00,403.6,403.75,403.33,403.57,3517.0,388.2452,388.3895,387.9855,388.2164,3517.0
2021-03-22 12:20:00,403.65,403.97,403.39,403.42,3740.0,388.2933,388.6012,388.0432,388.0721,3740.0
2021-03-22 12:25:00,403.4,403.49,403.26,403.26,2380.0,388.0529,388.1394,387.9182,387.9182,2380.0
2021-03-22 12:30:00,403.27,404.16,403.17,403.32,3880.0,387.9278,388.7839,387.8316,387.9759,3880.0
2021-03-22 12:35:00,403.33,403.33,402.75,402.75,2515.0,387.9855,387.9855,387.4276,387.4276,2515.0
2021-03-22 12:40:00,402.99,402.99,402.72,402.81,1300.0,387.6585,387.6585,387.3987,387.4853,1300.0
2021-03-22 12:45:00,402.65,402.78,402.56,402.56,1224.0,387.3314,387.4564,387.2448,387.2448,1224.0
2021-03-22 12:50:00,402.61,402.61,401.84,401.98,5183.0,387.2929,387.2929,386.5522,386.6869,5183.0
2021-03-22 12:55:00,402.04,402.18,401.84,402.18,4814.0,386.7446,386.8793,386.5522,386.8793,4814.0
2021-03-22 13:00:00,402.22,402.25,402.0,402.21,3178.0,386.9177,386.9466,386.7061,386.9081,3178.0
2021-03-22 13:05:00,402.06,402.21,402.0,402.17,3182.0,386.7638,386.9081,386.7061,386.8696,3182.0
2021-03-22 13:10:00,402.17,402.33,402.13,402.13,1207.0,386.8696,387.0236,386.8312,386.8312,1207.0
2021-03-22 13:15:00,402.14,402.25,402.0,402.19,2494.0,386.8408,386.9466,386.7061,386.8889,2494.0
2021-03-22 13:20:00,402.28,402.92,402.26,402.58,2691.0,386.9755,387.5911,386.9562,387.2641,2691.0
2021-03-22 13:25:00,402.8,403.09,402.68,403.08,1380.0,387.4757,387.7546,387.3602,387.745,1380.0
2021-03-22 13:30:00,403.24,404.32,402.97,404.31,10627.0,387.8989,388.9379,387.6392,388.9282,10627.0
2021-03-22 13:35:00,404.36,404.44,404.09,404.38,2839.0,388.9763,389.0533,388.7166,388.9956,2839.0
2021-03-22 13:40:00,404.19,404.19,403.64,403.7,3388.0,388.8128,388.8128,388.2837,388.3414,3388.0
2021-03-22 13:45:00,403.88,404.11,403.83,404.11,616.0,388.5146,388.7358,388.4665,388.7358,616.0
2021-03-22 13:50:00,404.06,404.19,404.0,404.11,2440.0,388.6877,388.8128,388.63,388.7358,2440.0
2021-03-22 13:55:00,404.06,404.08,403.5,403.96,2673.0,388.6877,388.707,388.1491,388.5915,2673.0
2021-03-22 14:00:00,404.07,404.22,404.07,404.2,1073.0,388.6974,388.8417,388.6974,388.8224,1073.0
2021-03-22 14:05:00,404.3,404.85,404.18,404.85,3296.0,388.9186,389.4477,388.8032,389.4477,3296.0
2021-03-22 14:10:00,404.82,404.82,403.89,404.1,2880.0,389.4188,389.4188,388.5242,388.7262,2880.0
2021-03-22 14:15:00,404.25,404.29,404.18,404.29,800.0,388.8705,388.909,388.8032,388.909,800.0
2021-03-22 14:20:00,404.17,404.17,403.9,404.06,1664.0,388.7936,388.7936,388.5338,388.6877,1664.0
2021-03-22 14:25:00,404.19,404.42,404.12,404.42,809.0,388.8128,389.034,388.7455,389.034,809.0
2021-03-22 14:30:00,404.45,404.94,404.45,404.45,4200.0,389.0629,389.5343,389.0629,389.0629,4200.0
2021-03-22 14:35:00,404.6,404.82,404.6,404.82,900.0,389.2072,389.4188,389.2072,389.4188,900.0
2021-03-22 14:40:00,404.71,405.08,404.67,404.69,5210.0,389.313,389.6689,389.2745,389.2938,5210.0
2021-03-22 14:45:00,404.63,404.76,404.25,404.31,6950.0,389.2361,389.3611,388.8705,388.9282,6950.0
2021-03-22 14:50:00,404.31,404.39,404.11,404.39,2635.0,388.9282,389.0052,388.7358,389.0052,2635.0
2021-03-22 14:55:00,404.33,404.47,404.13,404.34,4507.0,388.9475,389.0821,388.7551,388.9571,4507.0
2021-03-22 15:00:00,404.31,404.78,404.31,404.78,3599.0,388.9282,389.3804,388.9282,389.3804,3599.0
2021-03-22 15:05:00,405.02,405.35,404.91,405.27,4115.0,389.6112,389.9287,389.5054,389.8517,4115.0
2021-03-22 15:10:00,405.15,405.17,404.53,404.6,3547.0,389.7363,389.7555,389.1399,389.2072,3547.0
2021-03-22 15:15:00,404.58,404.99,404.46,404.61,4640.0,389.188,389.5824,389.0725,389.2168,4640.0
2021-03-22 15:20:00,404.41,405.0,404.41,404.92,4478.0,389.0244,389.592,389.0244,389.515,4478.0
2021-03-22 15:25:00,405.0,405.15,404.73,404.81,7589.0,389.592,389.7363,389.3323,389.4092,7589.0
2021-03-22 15:30:00,404.66,404.66,403.87,404.28,8479.0,389.2649,389.2649,388.505,388.8994,8479.0
2021-03-22 15:35:00,404.23,405.09,404.23,404.8,7310.0,388.8513,389.6786,388.8513,389.3996,7310.0
2021-03-22 15:40:00,404.92,405.13,404.75,404.75,10026.0,389.515,389.717,389.3515,389.3515,10026.0
2021-03-22 15:45:00,404.69,404.88,404.43,404.43,13040.0,389.2938,389.4765,389.0437,389.0437,13040.0
2021-03-22 15:50:00,404.69,404.99,403.69,403.7,19866.0,389.2938,389.5824,388.3318,388.3414,19866.0
2021-03-22 15:55:00,403.89,404.78,403.84,404.62,45655.0,388.5242,389.3804,388.4761,389.2264,45655.0
2021-03-23 09:30:00,406.62,407.18,405.68,405.92,11085.0,391.1504,391.689,390.2461,390.477,11085.0
2021-03-23 09:35:00,406.95,406.95,406.95,406.95,100.0,391.4678,391.4678,391.4678,391.4678,100.0
2021-03-23 09:40:00,405.54,406.07,404.84,405.65,4599.0,390.1114,390.6213,389.4381,390.2173,4599.0
2021-03-23 09:45:00,405.5,406.82,404.83,406.68,22195.0,390.073,391.3427,389.4285,391.2081,22195.0
2021-03-23 09:50:00,406.61,406.99,405.85,406.93,5110.0,391.1407,391.5063,390.4096,391.4486,5110.0
2021-03-23 09:55:00,407.04,407.66,406.64,407.66,3049.0,391.5544,392.1508,391.1696,392.1508,3049.0
2021-03-23 10:00:00,407.64,407.82,405.66,405.75,2512.0,392.1315,392.3047,390.2269,390.3135,2512.0
2021-03-23 10:05:00,406.36,406.39,405.01,405.2,4886.0,390.9002,390.9291,389.6016,389.7844,4886.0
2021-03-23 10:10:00,405.22,405.23,403.57,403.75,7535.0,389.8036,389.8132,388.2164,388.3895,7535.0
2021-03-23 10:15:00,403.79,405.61,403.78,405.39,3609.0,388.428,390.1788,388.4184,389.9671,3609.0
2021-03-23 10:20:00,405.14,405.68,404.99,405.54,1500.0,389.7267,390.2461,389.5824,390.1114,1500.0
2021-03-23 10:25:00,405.56,405.81,405.02,405.19,2367.0,390.1307,390.3712,389.6112,389.7748,2367.0
2021-03-23 10:30:00,405.17,406.66,405.17,405.47,8651.0,389.7555,391.1888,389.7555,390.0441,8651.0
2021-03-23 10:35:00,405.18,405.18,404.4,404.63,2397.0,389.7651,389.7651,389.0148,389.2361,2397.0
2021-03-23 10:40:00,404.41,404.46,403.55,403.62,2535.0,389.0244,389.0725,388.1971,388.2645,2535.0
2021-03-23 10:45:00,403.5,403.75,403.34,403.52,2012.0,388.1491,388.3895,387.9951,388.1683,2012.0
2021-03-23 10:50:00,403.94,403.94,403.2,403.83,3191.0,388.5723,388.5723,387.8605,388.4665,3191.0
2021-03-23 10:55:00,403.99,404.74,403.99,404.4,2201.0,388.6204,389.3419,388.6204,389.0148,2201.0
2021-03-23 11:00:00,404.53,405.05,404.22,405.05,3509.0,389.1399,389.6401,388.8417,389.6401,3509.0
2021-03-23 11:05:00,404.74,405.22,404.32,405.06,2430.0,389.3419,389.8036,388.9379,389.6497,2430.0
2021-03-23 11:10:00,404.95,405.71,404.74,405.06,2000.0,389.5439,390.275,389.3419,389.6497,2000.0
2021-03-23 11:15:00,405.13,405.13,404.6,404.6,1303.0,389.717,389.717,389.2072,389.2072,1303.0
2021-03-23 11:20:00,404.29,405.1,404.13,404.97,3435.0,388.909,389.6882,388.7551,389.5631,3435.0
2021-03-23 11:25:00,405.02,405.66,405.01,405.55,2542.0,389.6112,390.2269,389.6016,390.1211,2542.0
2021-03-23 11:30:00,405.41,405.83,405.29,405.58,1907.0,389.9864,390.3904,389.871,390.1499,1907.0
2021-03-23 11:35:00,405.39,405.39,404.68,404.73,1339.0,389.9671,389.9671,389.2842,389.3323,1339.0
2021-03-23 11:40:00,404.59,405.25,404.27,405.09,4720.0,389.1976,389.8325,388.8898,389.6786,4720.0
2021-03-23 11:45:00,405.05,405.54,404.94,405.11,3134.0,389.6401,390.1114,389.5343,389.6978,3134.0
2021-03-23 11:50:00,405.21,405.41,404.81,405.35,3301.0,389.794,389.9864,389.4092,389.9287,3301.0
2021-03-23 11:55:00,405.63,405.63,405.15,405.58,2416.0,390.198,390.198,389.7363,390.1499,2416.0
2021-03-23 12:00:00,405.66,406.22,405.42,405.9,1889.0,390.2269,390.7656,389.996,390.4577,1889.0
2021-03-23 12:05:00,405.83,406.38,405.54,405.54,4713.0,390.3904,390.9195,390.1114,390.1114,4713.0
2021-03-23 12:10:00,405.73,405.76,405.29,405.54,1900.0,390.2942,390.3231,389.871,390.1114,1900.0
2021-03-23 12:15:00,405.56,405.85,405.5,405.61,2406.0,390.1307,390.4096,390.073,390.1788,2406.0
2021-03-23 12:20:00,405.84,406.04,405.84,406.04,500.0,390.4,390.5924,390.4,390.5924,500.0
2021-03-23 12:25:00,406.23,406.23,405.38,405.62,4481.0,390.7752,390.7752,389.9575,390.1884,4481.0
2021-03-23 12:30:00,405.66,406.09,405.57,405.89,3071.0,390.2269,390.6405,390.1403,390.4481,3071.0
2021-03-23 12:35:00,406.08,406.57,406.01,406.57,1201.0,390.6309,391.1023,390.5636,391.1023,1201.0
2021-03-23 12:40:00,406.72,406.72,406.25,406.58,2200.0,391.2465,391.2465,390.7944,391.1119,2200.0
2021-03-23 12:45:00,406.42,406.69,406.2,406.31,2002.0,390.958,391.2177,390.7463,390.8521,2002.0
2021-03-23 12:50:00,406.18,406.48,406.17,406.27,1130.0,390.7271,391.0157,390.7175,390.8137,1130.0
2021-03-23 12:55:00,406.51,406.71,406.32,406.7,1312.0,391.0445,391.2369,390.8618,391.2273,1312.0
2021-03-23 13:00:00,406.71,407.01,406.51,407.01,1424.0,391.2369,391.5255,391.0445,391.5255,1424.0
2021-03-23 13:05:00,406.99,407.71,406.98,407.46,8425.0,391.5063,392.1989,391.4967,391.9584,8425.0
2021-03-23 13:10:00,407.5,407.5,406.99,407.39,2903.0,391.9969,391.9969,391.5063,391.8911,2903.0
2021-03-23 13:15:00,407.3,407.31,406.86,407.04,3093.0,391.8045,391.8141,391.3812,391.5544,3093.0
2021-03-23 13:20:00,406.94,407.13,406.79,407.08,2450.0,391.4582,391.6409,391.3139,391.5929,2450.0
2021-03-23 13:25:00,407.08,407.08,406.66,406.81,1685.0,391.5929,391.5929,391.1888,391.3331,1685.0
2021-03-23 13:30:00,406.63,407.0,406.4,407.0,1939.0,391.16,391.5159,390.9387,391.5159,1939.0
2021-03-23 13:35:00,406.9,406.96,406.67,406.67,750.0,391.4197,391.4774,391.1984,391.1984,750.0
2021-03-23 13:40:00,406.59,406.66,405.72,405.83,3720.0,391.1215,391.1888,390.2846,390.3904,3720.0
2021-03-23 13:45:00,405.89,406.46,405.89,406.43,6830.0,390.4481,390.9964,390.4481,390.9676,6830.0
2021-03-23 13:50:00,406.42,406.7,406.42,406.63,3245.0,390.958,391.2273,390.958,391.16,3245.0
2021-03-23 13:55:00,406.49,406.5,405.93,406.0,3456.0,391.0253,391.0349,390.4866,390.5539,3456.0
2021-03-23 14:00:00,406.0,406.05,405.65,405.74,2375.0,390.5539,390.602,390.2173,390.3038,2375.0
2021-03-23 14:05:00,406.0,406.3,405.93,406.12,3922.0,390.5539,390.8425,390.4866,390.6694,3922.0
2021-03-23 14:10:00,406.16,406.78,405.98,406.57,1502.0,390.7079,391.3043,390.5347,391.1023,1502.0
2021-03-23 14:15:00,406.65,406.71,406.38,406.53,2402.0,391.1792,391.2369,390.9195,391.0638,2402.0
2021-03-23 14:20:00,406.33,406.61,406.26,406.61,3081.0,390.8714,391.1407,390.804,391.1407,3081.0
2021-03-23 14:25:00,406.57,406.72,406.48,406.69,3221.0,391.1023,391.2465,391.0157,391.2177,3221.0
2021-03-23 14:30:00,406.62,406.89,406.42,406.72,6460.0,391.1504,391.4101,390.958,391.2465,6460.0
2021-03-23 14:35:00,406.6,406.66,406.41,406.5,1600.0,391.1311,391.1888,390.9483,391.0349,1600.0
2021-03-23 14:40:00,406.62,406.67,405.4,405.4,4339.0,391.1504,391.1984,389.9768,389.9768,4339.0
2021-03-23 14:45:00,405.39,405.39,405.09,405.2,1934.0,389.9671,389.9671,389.6786,389.7844,1934.0
2021-03-23 14:50:00,405.31,405.68,405.2,405.49,1217.0,389.8902,390.2461,389.7844,390.0633,1217.0
2021-03-23 14:55:00,405.23,405.25,404.63,404.63,3115.0,389.8132,389.8325,389.2361,389.2361,3115.0
2021-03-23 15:00:00,404.81,405.15,404.61,405.15,5534.0,389.4092,389.7363,389.2168,389.7363,5534.0
2021-03-23 15:05:00,405.11,405.11,404.23,404.55,7146.0,389.6978,389.6978,388.8513,389.1591,7146.0
2021-03-23 15:10:00,404.29,405.05,404.24,405.05,7129.0,388.909,389.6401,388.8609,389.6401,7129.0
2021-03-23 15:15:00,405.0,405.22,404.72,404.91,15766.0,389.592,389.8036,389.3226,389.5054,15766.0
2021-03-23 15:20:00,404.88,404.93,403.7,403.7,7855.0,389.4765,389.5246,388.3414,388.3414,7855.0
2021-03-23 15:25:00,403.1,403.91,403.1,403.69,2917.0,387.7643,388.5435,387.7643,388.3318,2917.0
2021-03-23 15:30:00,403.69,403.85,403.24,403.37,9844.0,388.3318,388.4857,387.8989,388.024,9844.0
2021-03-23 15:35:00,403.5,403.69,403.21,403.55,9106.0,388.1491,388.3318,387.8701,388.1971,9106.0
2021-03-23 15:40:00,403.75,404.14,403.55,403.75,7072.0,388.3895,388.7647,388.1971,388.3895,7072.0
2021-03-23 15:45:00,403.72,404.47,403.72,403.92,8466.0,388.3607,389.0821,388.3607,388.5531,8466.0
2021-03-23 15:50:00,403.0,404.29,402.72,404.18,19313.0,387.6681,388.909,387.3987,388.8032,19313.0
2021-03-23 15:55:00,403.99,404.35,403.58,404.22,18018.0,388.6204,388.9667,388.226,388.8417,18018.0
2021-03-24 09:30:00,403.69,409.05,403.69,409.05,12658.0,388.3318,393.4879,388.3318,393.4879,12658.0
2021-03-24 09:35:00,408.53,413.6,408.0,413.55,30090.0,392.9877,397.8648,392.4779,397.8167,30090.0
2021-03-24 09:40:00,412.91,413.13,410.94,411.44,13311.0,397.2011,397.4127,395.306,395.787,13311.0
2021-03-24 09:45:00,411.68,412.88,411.68,412.35,7309.0,396.0178,397.1722,396.0178,396.6624,7309.0
2021-03-24 09:50:00,411.91,412.8,411.09,411.09,5109.0,396.2391,397.0952,395.4503,395.4503,5109.0
2021-03-24 09:55:00,411.58,412.74,411.42,412.19,17151.0,395.9217,397.0375,395.7677,396.5084,17151.0
2021-03-24 10:00:00,412.19,412.19,411.0,411.1,12105.0,396.5084,396.5084,395.3637,395.4599,12105.0
2021-03-24 10:05:00,411.1,411.77,410.91,411.19,4448.0,395.4599,396.1044,395.2771,395.5465,4448.0
2021-03-24 10:10:00,411.19,412.35,411.05,412.33,5400.0,395.5465,396.6624,395.4118,396.6431,5400.0
2021-03-24 10:15:00,412.08,412.79,411.76,411.82,6398.0,396.4026,397.0856,396.0948,396.1525,6398.0
2021-03-24 10:20:00,411.83,412.57,411.79,411.96,3612.0,396.1621,396.874,396.1237,396.2872,3612.0
2021-03-24 10:25:00,412.02,412.53,411.74,412.33,6694.0,396.3449,396.8355,396.0756,396.6431,6694.0
2021-03-24 10:30:00,412.32,412.97,411.16,411.48,14493.0,396.6335,397.2588,395.5176,395.8255,14493.0
2021-03-24 10:35:00,411.18,412.22,411.17,412.04,7427.0,395.5369,396.5373,395.5272,396.3642,7427.0
2021-03-24 10:40:00,412.04,413.02,412.04,413.02,6256.0,396.3642,397.3069,396.3642,397.3069,6256.0
2021-03-24 10:45:00,413.18,413.8,411.8,412.5,12253.0,397.4608,398.0572,396.1333,396.8066,12253.0
2021-03-24 10:50:00,412.49,413.14,411.91,413.14,8605.0,396.797,397.4223,396.2391,397.4223,8605.0
2021-03-24 10:55:00,413.03,413.35,411.4,411.73,6757.0,397.3165,397.6243,395.7485,396.0659,6757.0
2021-03-24 11:00:00,412.0,412.24,411.5,411.91,6800.0,396.3257,396.5565,395.8447,396.2391,6800.0
2021-03-24 11:05:00,411.99,412.74,411.97,412.62,2973.0,396.3161,397.0375,396.2968,396.9221,2973.0
2021-03-24 11:10:00,413.2,414.0,413.15,413.95,3926.0,397.48,398.2496,397.4319,398.2015,3926.0
2021-03-24 11:15:00,414.11,415.45,414.11,415.11,7973.0,398.3554,399.6444,398.3554,399.3174,7973.0
2021-03-24 11:20:00,414.98,414.98,414.11,414.11,11520.0,399.1923,399.1923,398.3554,398.3554,11520.0
2021-03-24 11:25:00,413.79,414.0,413.12,413.88,6193.0,398.0476,398.2496,397.4031,398.1341,6193.0
2021-03-24 11:30:00,414.0,414.46,413.64,414.33,4611.0,398.2496,398.6921,397.9033,398.567,4611.0
2021-03-24 11:35:00,414.48,415.39,414.17,415.39,4638.0,398.7113,399.5867,398.4131,399.5867,4638.0
2021-03-24 11:40:00,415.23,415.23,414.52,414.73,4902.0,399.4328,399.4328,398.7498,398.9518,4902.0
2021-03-24 11:45:00,415.07,415.33,414.9,415.32,2069.0,399.2789,399.529,399.1153,399.5194,2069.0
2021-03-24 11:50:00,415.39,415.77,415.29,415.44,2852.0,399.5867,399.9522,399.4905,399.6348,2852.0
2021-03-24 11:55:00,415.54,416.6,415.37,416.6,7510.0,399.731,400.7507,399.5675,400.7507,7510.0
2021-03-24 12:00:00,416.44,416.92,415.93,416.92,13275.0,400.5968,401.0585,400.1062,401.0585,13275.0
2021-03-24 12:05:00,416.55,416.55,415.77,415.9,4524.0,400.7026,400.7026,399.9522,400.0773,4524.0
2021-03-24 12:10:00,416.07,417.32,415.99,417.31,12120.0,400.2408,401.4433,400.1639,401.4337,12120.0
2021-03-24 12:15:00,417.38,417.86,416.77,416.85,7277.0,401.501,401.9627,400.9142,400.9912,7277.0
2021-03-24 12:20:00,416.92,416.92,415.61,415.84,3416.0,401.0585,401.0585,399.7983,400.0196,3416.0
2021-03-24 12:25:00,416.19,416.35,415.58,415.79,2910.0,400.3563,400.5102,399.7695,399.9715,2910.0
2021-03-24 12:30:00,415.93,416.06,415.51,416.06,3280.0,400.1062,400.2312,399.7021,400.2312,3280.0
2021-03-24 12:35:00,416.13,417.1,416.04,417.1,4890.0,400.2985,401.2316,400.212,401.2316,4890.0
2021-03-24 12:40:00,416.83,417.67,416.83,417.1,6538.0,400.9719,401.78,400.9719,401.2316,6538.0
2021-03-24 12:45:00,416.82,416.82,416.06,416.18,2398.0,400.9623,400.9623,400.2312,400.3466,2398.0
2021-03-24 12:50:00,415.96,416.4,415.51,415.51,17215.0,400.135,400.5583,399.7021,399.7021,17215.0
2021-03-24 12:55:00,415.56,415.56,414.06,414.16,5726.0,399.7502,399.7502,398.3073,398.4035,5726.0
2021-03-24 13:00:00,413.87,414.45,413.42,413.57,13739.0,398.1245,398.6825,397.6916,397.8359,13739.0
2021-03-24 13:05:00,413.47,413.81,413.09,413.7,6108.0,397.7397,398.0668,397.3742,397.961,6108.0
2021-03-24 13:10:00,413.98,414.66,413.59,414.47,5500.0,398.2303,398.8845,397.8552,398.7017,5500.0
2021-03-24 13:15:00,414.45,414.87,414.18,414.61,4659.0,398.6825,399.0865,398.4227,398.8364,4659.0
2021-03-24 13:20:00,414.52,415.88,414.52,415.58,4800.0,398.7498,400.0581,398.7498,399.7695,4800.0
2021-03-24 13:25:00,415.4,416.11,415.35,415.93,2193.0,399.5963,400.2793,399.5482,400.1062,2193.0
2021-03-24 13:30:00,416.04,416.11,415.06,415.06,6079.0,400.212,400.2793,399.2693,399.2693,6079.0
2021-03-24 13:35:00,415.27,415.27,414.47,414.47,2000.0,399.4713,399.4713,398.7017,398.7017,2000.0
2021-03-24 13:40:00,414.39,414.53,414.19,414.24,2142.0,398.6247,398.7594,398.4324,398.4805,2142.0
2021-03-24 13:45:00,414.2,415.4,414.2,415.4,2200.0,398.442,399.5963,398.442,399.5963,2200.0
2021-03-24 13:50:00,415.3,415.61,414.82,414.82,4510.0,399.5001,399.7983,399.0384,399.0384,4510.0
2021-03-24 13:55:00,415.13,415.4,414.66,414.66,7922.0,399.3366,399.5963,398.8845,398.8845,7922.0
2021-03-24 14:00:00,414.58,414.73,414.44,414.54,4124.0,398.8075,398.9518,398.6728,398.769,4124.0
2021-03-24 14:05:00,414.7,415.85,414.7,415.85,4353.0,398.923,400.0292,398.923,400.0292,4353.0
2021-03-24 14:10:00,415.97,416.17,415.71,416.08,5310.0,400.1446,400.337,399.8945,400.2505,5310.0
2021-03-24 14:15:00,416.02,416.15,415.67,415.96,9225.0,400.1927,400.3178,399.856,400.135,9225.0
2021-03-24 14:20:00,415.88,416.71,415.88,416.12,6849.0,400.0581,400.8565,400.0581,400.2889,6849.0
2021-03-24 14:25:00,416.0,416.05,415.24,415.35,2941.0,400.1735,400.2216,399.4424,399.5482,2941.0
2021-03-24 14:30:00,415.28,416.35,415.28,416.35,4618.0,399.4809,400.5102,399.4809,400.5102,4618.0
2021-03-24 14:35:00,416.22,416.75,416.0,416.25,9025.0,400.3851,400.895,400.1735,400.414,9025.0
2021-03-24 14:40:00,416.17,416.47,415.84,416.24,12001.0,400.337,400.6256,400.0196,400.4044,12001.0
2021-03-24 14:45:00,416.25,416.66,416.18,416.2,7974.0,400.414,400.8084,400.3466,400.3659,7974.0
2021-03-24 14:50:00,416.19,416.19,415.02,415.02,6133.0,400.3563,400.3563,399.2308,399.2308,6133.0
2021-03-24 14:55:00,415.05,415.54,414.71,415.51,6671.0,399.2596,399.731,398.9326,399.7021,6671.0
2021-03-24 15:00:00,415.57,416.23,415.42,415.64,9293.0,399.7599,400.3947,399.6156,399.8272,9293.0
2021-03-24 15:05:00,415.62,415.74,415.04,415.53,5129.0,399.808,399.9234,399.25,399.7214,5129.0
2021-03-24 15:10:00,415.62,415.65,415.17,415.25,5630.0,399.808,399.8368,399.3751,399.452,5630.0
2021-03-24 15:15:00,415.29,415.83,415.19,415.51,5497.0,399.4905,400.01,399.3943,399.7021,5497.0
2021-03-24 15:20:00,415.41,415.65,415.19,415.38,7373.0,399.6059,399.8368,399.3943,399.5771,7373.0
2021-03-24 15:25:00,415.44,415.45,414.65,414.84,8966.0,399.6348,399.6444,398.8749,399.0576,8966.0
2021-03-24 15:30:00,414.28,414.68,413.93,414.15,6462.0,398.5189,398.9037,398.1822,398.3939,6462.0
2021-03-24 15:35:00,414.39,414.64,413.82,413.93,10893.0,398.6247,398.8652,398.0764,398.1822,10893.0
2021-03-24 15:40:00,413.81,414.19,413.7,413.97,11656.0,398.0668,398.4324,397.961,398.2207,11656.0
2021-03-24 15:45:00,413.97,415.13,413.95,414.97,14434.0,398.2207,399.3366,398.2015,399.1827,14434.0
2021-03-24 15:50:00,414.83,415.81,414.7,415.67,10903.0,399.048,399.9907,398.923,399.856,10903.0
2021-03-24 15:55:00,415.42,415.56,414.56,414.66,27246.0,399.6156,399.7502,398.7883,398.8845,27246.0
2021-03-25 09:30:00,413.74,414.66,412.04,412.4,15368.0,397.9995,398.8845,396.3642,396.7105,15368.0
2021-03-25 09:35:00,412.89,413.63,412.35,412.46,3643.0,397.1818,397.8937,396.6624,396.7682,3643.0
2021-03-25 09:40:00,412.09,412.11,409.58,410.68,5229.0,396.4122,396.4315,393.9977,395.0559,5229.0
2021-03-25 09:45:00,410.43,411.63,409.97,411.22,10009.0,394.8154,395.9697,394.3729,395.5753,10009.0
2021-03-25 09:50:00,411.02,411.74,410.78,411.38,3497.0,395.383,396.0756,395.1521,395.7293,3497.0
2021-03-25 09:55:00,410.96,412.2,410.95,412.2,2399.0,395.3252,396.5181,395.3156,396.5181,2399.0
2021-03-25 10:00:00,411.8,411.94,410.7,411.0,9284.0,396.1333,396.268,395.0751,395.3637,9284.0
2021-03-25 10:05:00,411.14,411.23,410.75,410.86,2967.0,395.4984,395.585,395.1232,395.229,2967.0
2021-03-25 10:10:00,411.1,411.2,409.74,409.74,5202.0,395.4599,395.5561,394.1517,394.1517,5202.0
2021-03-25 10:15:00,409.97,410.17,409.73,410.14,2907.0,394.3729,394.5653,394.142,394.5364,2907.0
2021-03-25 10:20:00,410.45,410.71,410.37,410.67,6562.0,394.8346,395.0847,394.7577,395.0463,6562.0
2021-03-25 10:25:00,410.67,410.67,409.73,410.18,5512.0,395.0463,395.0463,394.142,394.5749,5512.0
2021-03-25 10:30:00,410.29,410.54,409.71,409.71,5036.0,394.6807,394.9212,394.1228,394.1228,5036.0
2021-03-25 10:35:00,409.96,410.58,409.95,410.16,4547.0,394.3633,394.9597,394.3537,394.5557,4547.0
2021-03-25 10:40:00,410.25,410.39,409.67,409.67,3227.0,394.6422,394.7769,394.0843,394.0843,3227.0
2021-03-25 10:45:00,409.59,410.53,409.38,410.06,4572.0,394.0074,394.9116,393.8053,394.4595,4572.0
2021-03-25 10:50:00,410.48,410.51,409.56,409.56,2002.0,394.8635,394.8924,393.9785,393.9785,2002.0
2021-03-25 10:55:00,409.72,410.87,409.48,410.79,3154.0,394.1324,395.2387,393.9015,395.1617,3154.0
2021-03-25 11:00:00,410.67,410.7,409.27,409.29,4347.0,395.0463,395.0751,393.6995,393.7188,4347.0
2021-03-25 11:05:00,409.13,410.06,408.97,409.85,3866.0,393.5649,394.4595,393.4109,394.2575,3866.0
2021-03-25 11:10:00,409.69,410.31,409.53,410.24,7812.0,394.1036,394.7,393.9496,394.6326,7812.0
2021-03-25 11:15:00,410.14,410.96,409.97,410.96,3640.0,394.5364,395.3252,394.3729,395.3252,3640.0
2021-03-25 11:20:00,410.9,412.53,410.87,411.71,7802.0,395.2675,396.8355,395.2387,396.0467,7802.0
2021-03-25 11:25:00,411.67,411.9,411.46,411.52,9438.0,396.0082,396.2295,395.8062,395.8639,9438.0
2021-03-25 11:30:00,411.51,411.67,411.32,411.4,8315.0,395.8543,396.0082,395.6715,395.7485,8315.0
2021-03-25 11:35:00,411.23,411.23,409.89,409.89,3471.0,395.585,395.585,394.2959,394.2959,3471.0
2021-03-25 11:40:00,409.67,409.89,409.35,409.48,2753.0,394.0843,394.2959,393.7765,393.9015,2753.0
2021-03-25 11:45:00,409.42,409.49,408.87,408.87,835.0,393.8438,393.9112,393.3148,393.3148,835.0
2021-03-25 11:50:00,409.04,409.12,408.46,408.92,3234.0,393.4783,393.5552,392.9203,393.3628,3234.0
2021-03-25 11:55:00,409.13,410.0,409.13,410.0,4079.0,393.5649,394.4018,393.5649,394.4018,4079.0
2021-03-25 12:00:00,410.0,410.27,409.44,409.44,3857.0,394.4018,394.6615,393.8631,393.8631,3857.0
2021-03-25 12:05:00,409.65,409.71,409.42,409.61,4651.0,394.0651,394.1228,393.8438,394.0266,4651.0
2021-03-25 12:10:00,409.62,410.08,409.56,409.75,5321.0,394.0362,394.4787,393.9785,394.1613,5321.0
2021-03-25 12:15:00,409.84,410.22,409.14,409.14,4125.0,394.2478,394.6134,393.5745,393.5745,4125.0
2021-03-25 12:20:00,409.08,409.74,408.72,409.67,3434.0,393.5168,394.1517,393.1705,394.0843,3434.0
2021-03-25 12:25:00,409.73,410.4,409.47,409.51,5043.0,394.142,394.7865,393.8919,393.9304,5043.0
2021-03-25 12:30:00,410.24,411.5,410.24,411.16,5226.0,394.6326,395.8447,394.6326,395.5176,5226.0
2021-03-25 12:35:00,411.31,411.56,411.0,411.26,5548.0,395.6619,395.9024,395.3637,395.6138,5548.0
2021-03-25 12:40:00,411.22,411.31,410.83,410.92,1515.0,395.5753,395.6619,395.2002,395.2868,1515.0
2021-03-25 12:45:00,411.03,411.33,410.94,411.07,4332.0,395.3926,395.6812,395.306,395.4311,4332.0
2021-03-25 12:50:00,411.03,411.03,410.12,410.43,3486.0,395.3926,395.3926,394.5172,394.8154,3486.0
2021-03-25 12:55:00,410.55,411.06,410.15,410.94,3351.0,394.9308,395.4214,394.5461,395.306,3351.0
2021-03-25 13:00:00,411.21,411.52,411.0,411.52,3952.0,395.5657,395.8639,395.3637,395.8639,3952.0
2021-03-25 13:05:00,411.72,412.19,411.62,411.66,2142.0,396.0563,396.5084,395.9601,395.9986,2142.0
2021-03-25 13:10:00,411.61,412.04,411.04,411.51,2502.0,395.9505,396.3642,395.4022,395.8543,2502.0
2021-03-25 13:15:00,411.66,412.2,411.42,412.2,6309.0,395.9986,396.5181,395.7677,396.5181,6309.0
2021-03-25 13:20:00,412.36,412.65,412.24,412.63,4602.0,396.672,396.9509,396.5565,396.9317,4602.0
2021-03-25 13:25:00,412.56,413.3,412.53,413.3,3790.0,396.8644,397.5762,396.8355,397.5762,3790.0
2021-03-25 13:30:00,413.39,413.87,413.34,413.57,3793.0,397.6628,398.1245,397.6147,397.8359,3793.0
2021-03-25 13:35:00,413.49,413.49,413.15,413.15,2158.0,397.759,397.759,397.4319,397.4319,2158.0
2021-03-25 13:40:00,413.4,414.38,413.4,414.31,6737.0,397.6724,398.6151,397.6724,398.5478,6737.0
2021-03-25 13:45:00,414.36,414.55,413.81,414.15,3385.0,398.5959,398.7787,398.0668,398.3939,3385.0
2021-03-25 13:50:00,414.22,414.22,413.79,414.01,2374.0,398.4612,398.4612,398.0476,398.2592,2374.0
2021-03-25 13:55:00,414.05,414.07,413.65,414.07,2614.0,398.2977,398.3169,397.9129,398.3169,2614.0
2021-03-25 14:00:00,413.73,413.8,413.56,413.75,2611.0,397.9899,398.0572,397.8263,398.0091,2611.0
2021-03-25 14:05:00,413.8,414.06,413.72,413.76,4836.0,398.0572,398.3073,397.9802,398.0187,4836.0
2021-03-25 14:10:00,413.84,414.51,413.84,414.25,2872.0,398.0957,398.7402,398.0957,398.4901,2872.0
2021-03-25 14:15:00,414.35,414.56,414.21,414.56,1791.0,398.5863,398.7883,398.4516,398.7883,1791.0
2021-03-25 14:20:00,414.85,415.41,414.69,415.27,4307.0,399.0672,399.6059,398.9133,399.4713,4307.0
2021-03-25 14:25:00,415.33,415.49,414.58,414.75,3145.0,399.529,399.6829,398.8075,398.971,3145.0
2021-03-25 14:30:00,414.9,415.15,414.68,415.11,3063.0,399.1153,399.3558,398.9037,399.3174,3063.0
2021-03-25 14:35:00,415.04,415.47,415.04,415.31,3564.0,399.25,399.6637,399.25,399.5097,3564.0
2021-03-25 14:40:00,415.23,415.29,414.8,414.91,3661.0,399.4328,399.4905,399.0191,399.125,3661.0
2021-03-25 14:45:00,414.89,414.89,414.31,414.75,2447.0,399.1057,399.1057,398.5478,398.971,2447.0
2021-03-25 14:50:00,414.76,414.81,414.62,414.75,1976.0,398.9807,399.0288,398.846,398.971,1976.0
2021-03-25 14:55:00,414.97,415.19,414.41,415.19,4636.0,399.1827,399.3943,398.644,399.3943,4636.0
2021-03-25 15:00:00,415.12,415.75,415.1,415.63,5925.0,399.327,399.933,399.3077,399.8176,5925.0
2021-03-25 15:05:00,415.64,415.64,415.0,415.24,2947.0,399.8272,399.8272,399.2115,399.4424,2947.0
2021-03-25 15:10:00,415.18,416.13,415.09,416.13,7370.0,399.3847,400.2985,399.2981,400.2985,7370.0
2021-03-25 15:15:00,416.19,416.5,415.95,416.3,3097.0,400.3563,400.6545,400.1254,400.4621,3097.0
2021-03-25 15:20:00,416.28,416.78,416.28,416.78,5201.0,400.4428,400.9238,400.4428,400.9238,5201.0
2021-03-25 15:25:00,416.56,416.69,416.14,416.45,4542.0,400.7122,400.8372,400.3082,400.6064,4542.0
2021-03-25 15:30:00,416.66,416.88,416.51,416.68,4088.0,400.8084,401.02,400.6641,400.8276,4088.0
2021-03-25 15:35:00,416.61,416.96,416.5,416.59,7892.0,400.7603,401.097,400.6545,400.741,7892.0
2021-03-25 15:40:00,416.69,417.11,416.67,416.83,3814.0,400.8372,401.2413,400.818,400.9719,3814.0
2021-03-25 15:45:00,416.85,417.27,416.85,417.09,7103.0,400.9912,401.3952,400.9912,401.222,7103.0
2021-03-25 15:50:00,417.22,417.82,417.1,417.37,13306.0,401.3471,401.9243,401.2316,401.4914,13306.0
2021-03-25 15:55:00,417.21,417.78,416.52,416.66,45874.0,401.3375,401.8858,400.6737,400.8084,45874.0
2021-03-26 09:30:00,419.48,419.48,417.95,418.61,6063.0,403.5211,403.5211,402.0493,402.6842,6063.0
2021-03-26 09:35:00,419.7,420.86,419.17,419.18,6618.0,403.7327,404.8486,403.2229,403.2325,6618.0
2021-03-26 09:40:00,420.03,420.45,418.96,418.97,3710.0,404.0502,404.4542,403.0209,403.0305,3710.0
2021-03-26 09:45:00,418.62,419.48,417.74,417.98,4076.0,402.6938,403.5211,401.8473,402.0782,4076.0
2021-03-26 09:50:00,417.69,417.88,416.95,417.4,2104.0,401.7992,401.982,401.0874,401.5202,2104.0
2021-03-26 09:55:00,417.4,418.75,417.08,418.47,3023.0,401.5202,402.8189,401.2124,402.5495,3023.0
2021-03-26 10:00:00,418.92,419.19,418.39,418.56,2507.0,402.9824,403.2421,402.4726,402.6361,2507.0
2021-03-26 10:05:00,418.56,418.69,416.96,416.96,3234.0,402.6361,402.7612,401.097,401.097,3234.0
2021-03-26 10:10:00,417.65,417.83,416.49,416.72,3920.0,401.7607,401.9339,400.6449,400.8661,3920.0
2021-03-26 10:15:00,416.84,417.99,416.7,417.72,3100.0,400.9815,402.0878,400.8469,401.8281,3100.0
2021-03-26 10:20:00,417.79,418.84,417.71,418.84,4500.0,401.8954,402.9054,401.8184,402.9054,4500.0
2021-03-26 10:25:00,418.51,418.93,418.25,418.29,4003.0,402.588,402.992,402.3379,402.3764,4003.0
2021-03-26 10:30:00,418.53,418.59,417.98,418.18,3354.0,402.6072,402.665,402.0782,402.2706,3354.0
2021-03-26 10:35:00,418.05,418.05,416.9,416.92,2526.0,402.1455,402.1455,401.0393,401.0585,2526.0
2021-03-26 10:40:00,417.06,417.4,416.76,417.39,3078.0,401.1932,401.5202,400.9046,401.5106,3078.0
2021-03-26 10:45:00,417.35,418.1,417.34,417.62,2206.0,401.4721,402.1936,401.4625,401.7319,2206.0
2021-03-26 10:50:00,417.67,418.13,417.55,418.1,2445.0,401.78,402.2225,401.6645,402.1936,2445.0
2021-03-26 10:55:00,418.12,418.24,417.97,418.18,1817.0,402.2128,402.3283,402.0685,402.2706,1817.0
2021-03-26 11:00:00,418.42,419.34,418.42,419.23,3728.0,402.5014,403.3864,402.5014,403.2806,3728.0
2021-03-26 11:05:00,419.12,419.24,418.91,419.23,2737.0,403.1748,403.2902,402.9728,403.2806,2737.0
2021-03-26 11:10:00,419.16,419.45,419.06,419.45,1528.0,403.2133,403.4922,403.1171,403.4922,1528.0
2021-03-26 11:15:00,419.54,419.7,419.04,419.26,4323.0,403.5788,403.7327,403.0978,403.3095,4323.0
2021-03-26 11:20:00,419.19,419.19,418.32,418.51,1901.0,403.2421,403.2421,402.4052,402.588,1901.0
2021-03-26 11:25:00,418.6,418.69,418.16,418.47,6119.0,402.6746,402.7612,402.2513,402.5495,6119.0
2021-03-26 11:30:00,418.5,419.01,418.25,418.33,4751.0,402.5784,403.069,402.3379,402.4149,4751.0
2021-03-26 11:35:00,418.39,418.39,417.85,418.22,2672.0,402.4726,402.4726,401.9531,402.309,2672.0
2021-03-26 11:40:00,417.95,418.51,417.95,418.44,1700.0,402.0493,402.588,402.0493,402.5207,1700.0
2021-03-26 11:45:00,418.29,418.29,417.57,418.13,3321.0,402.3764,402.3764,401.6838,402.2225,3321.0
2021-03-26 11:50:00,418.22,418.71,418.22,418.65,1148.0,402.309,402.7804,402.309,402.7227,1148.0
2021-03-26 11:55:00,418.66,418.98,418.48,418.98,2402.0,402.7323,403.0401,402.5591,403.0401,2402.0
2021-03-26 12:00:00,419.16,420.03,419.16,420.03,4292.0,403.2133,404.0502,403.2133,404.0502,4292.0
2021-03-26 12:05:00,419.98,420.15,419.94,420.15,3300.0,404.0021,404.1656,403.9636,404.1656,3300.0
2021-03-26 12:10:00,420.07,420.07,419.71,419.71,2732.0,404.0887,404.0887,403.7423,403.7423,2732.0
2021-03-26 12:15:00,419.84,420.4,419.84,419.91,4075.0,403.8674,404.4061,403.8674,403.9347,4075.0
2021-03-26 12:20:00,419.78,419.87,419.55,419.62,1434.0,403.8097,403.8963,403.5884,403.6558,1434.0
2021-03-26 12:25:00,419.62,419.62,419.19,419.59,2595.0,403.6558,403.6558,403.2421,403.6269,2595.0
2021-03-26 12:30:00,419.72,419.98,419.51,419.65,5450.0,403.752,404.0021,403.55,403.6846,5450.0
2021-03-26 12:35:00,419.55,419.67,419.23,419.23,2195.0,403.5884,403.7039,403.2806,403.2806,2195.0
2021-03-26 12:40:00,419.32,419.88,419.32,419.88,2879.0,403.3672,403.9059,403.3672,403.9059,2879.0
2021-03-26 12:45:00,419.95,420.62,419.92,420.62,6410.0,403.9732,404.6177,403.9444,404.6177,6410.0
2021-03-26 12:50:00,420.62,421.62,420.53,421.62,4932.0,404.6177,405.5797,404.5312,405.5797,4932.0
2021-03-26 12:55:00,421.79,422.28,421.31,421.31,4326.0,405.7432,406.2146,405.2815,405.2815,4326.0
2021-03-26 13:00:00,421.42,421.77,421.23,421.77,3147.0,405.3873,405.724,405.2045,405.724,3147.0
2021-03-26 13:05:00,421.78,422.81,421.75,422.13,5695.0,405.7336,406.7244,405.7047,406.0703,5695.0
2021-03-26 13:10:00,422.13,422.14,421.39,421.49,3823.0,406.0703,406.0799,405.3584,405.4546,3823.0
2021-03-26 13:15:00,421.56,421.67,421.18,421.58,5700.0,405.522,405.6278,405.1564,405.5412,5700.0
2021-03-26 13:20:00,421.71,422.35,421.71,421.94,5729.0,405.6663,406.2819,405.6663,405.8875,5729.0
2021-03-26 13:25:00,421.55,421.55,421.3,421.37,915.0,405.5123,405.5123,405.2719,405.3392,915.0
2021-03-26 13:30:00,421.25,421.4,420.95,420.95,2691.0,405.2238,405.3681,404.9352,404.9352,2691.0
2021-03-26 13:35:00,420.77,421.09,420.74,420.85,1827.0,404.762,405.0698,404.7332,404.839,1827.0
2021-03-26 13:40:00,421.04,421.14,420.6,420.6,3304.0,405.0217,405.1179,404.5985,404.5985,3304.0
2021-03-26 13:45:00,420.7,420.87,420.62,420.87,3264.0,404.6947,404.8582,404.6177,404.8582,3264.0
2021-03-26 13:50:00,420.91,421.66,420.83,421.66,3314.0,404.8967,405.6182,404.8197,405.6182,3314.0
2021-03-26 13:55:00,421.58,422.03,421.48,421.93,5038.0,405.5412,405.9741,405.445,405.8779,5038.0
2021-03-26 14:00:00,421.86,421.88,421.72,421.72,1000.0,405.8106,405.8298,405.6759,405.6759,1000.0
2021-03-26 14:05:00,421.96,422.0,421.59,421.99,4815.0,405.9067,405.9452,405.5508,405.9356,4815.0
2021-03-26 14:10:00,421.99,422.59,421.92,422.03,12825.0,405.9356,406.5128,405.8683,405.9741,12825.0
2021-03-26 14:15:00,421.96,422.16,421.62,421.86,4102.0,405.9067,406.0991,405.5797,405.8106,4102.0
2021-03-26 14:20:00,422.15,423.67,422.15,423.44,6339.0,406.0895,407.5517,406.0895,407.3304,6339.0
2021-03-26 14:25:00,423.52,423.52,422.69,422.69,3667.0,407.4074,407.4074,406.609,406.609,3667.0
2021-03-26 14:30:00,423.06,423.43,422.78,423.2,16546.0,406.9649,407.3208,406.6956,407.0996,16546.0
2021-03-26 14:35:00,423.19,423.37,422.32,422.7,2419.0,407.09,407.2631,406.2531,406.6186,2419.0
2021-03-26 14:40:00,422.67,422.87,421.81,421.97,6062.0,406.5897,406.7821,405.7625,405.9164,6062.0
2021-03-26 14:45:00,421.97,421.97,420.68,420.79,2644.0,405.9164,405.9164,404.6754,404.7813,2644.0
2021-03-26 14:50:00,420.72,422.23,420.68,422.06,4205.0,404.7139,406.1665,404.6754,406.0029,4205.0
2021-03-26 14:55:00,422.22,422.28,421.83,422.19,3094.0,406.1569,406.2146,405.7817,406.128,3094.0
2021-03-26 15:00:00,422.16,422.82,422.06,422.19,19695.0,406.0991,406.734,406.0029,406.128,19695.0
2021-03-26 15:05:00,422.22,422.41,421.61,421.85,3394.0,406.1569,406.3396,405.5701,405.8009,3394.0
2021-03-26 15:10:00,421.72,422.34,421.62,422.08,6406.0,405.6759,406.2723,405.5797,406.0222,6406.0
2021-03-26 15:15:00,422.15,422.33,421.88,422.28,4106.0,406.0895,406.2627,405.8298,406.2146,4106.0
2021-03-26 15:20:00,422.26,422.32,421.85,421.85,5042.0,406.1953,406.2531,405.8009,405.8009,5042.0
2021-03-26 15:25:00,421.85,422.36,421.63,422.36,4959.0,405.8009,406.2915,405.5893,406.2915,4959.0
2021-03-26 15:30:00,422.28,422.72,421.99,422.66,6857.0,406.2146,406.6378,405.9356,406.5801,6857.0
2021-03-26 15:35:00,422.76,423.03,422.21,422.38,10292.0,406.6763,406.936,406.1472,406.3108,10292.0
2021-03-26 15:40:00,422.52,422.52,421.95,421.95,5753.0,406.4454,406.4454,405.8971,405.8971,5753.0
2021-03-26 15:45:00,421.9,423.06,421.9,422.9,11937.0,405.849,406.9649,405.849,406.811,11937.0
2021-03-26 15:50:00,422.76,422.82,422.04,422.46,15488.0,406.6763,406.734,405.9837,406.3877,15488.0
2021-03-26 15:55:00,422.6,423.97,422.51,423.7,38178.0,406.5224,407.8403,406.4358,407.5806,38178.0
2021-03-29 09:30:00,423.5,426.5,422.62,426.02,9729.0,407.3882,410.274,406.5416,409.8123,9729.0
2021-03-29 09:35:00,426.24,428.55,426.09,427.13,4083.0,410.0239,412.246,409.8796,410.8801,4083.0
2021-03-29 09:40:00,427.39,429.44,426.77,427.83,10472.0,411.1302,413.1022,410.5338,411.5534,10472.0
2021-03-29 09:45:00,428.17,429.11,427.81,429.11,1315.0,411.8805,412.7847,411.5342,412.7847,1315.0
2021-03-29 09:50:00,428.65,429.26,427.83,427.98,8008.0,412.3422,412.929,411.5534,411.6977,8008.0
2021-03-29 09:55:00,427.96,427.96,426.81,427.23,4752.0,411.6785,411.6785,410.5722,410.9763,4752.0
2021-03-29 10:00:00,427.59,427.8,426.92,427.64,4471.0,411.3226,411.5246,410.678,411.3707,4471.0
2021-03-29 10:05:00,428.04,428.66,427.9,428.33,5602.0,411.7554,412.3519,411.6208,412.0344,5602.0
2021-03-29 10:10:00,428.2,428.54,427.89,428.54,4709.0,411.9094,412.2364,411.6111,412.2364,4709.0
2021-03-29 10:15:00,428.86,429.33,428.77,429.27,3756.0,412.5442,412.9964,412.4577,412.9386,3756.0
2021-03-29 10:20:00,429.08,429.85,428.69,428.73,6077.0,412.7559,413.4966,412.3807,412.4192,6077.0
2021-03-29 10:25:00,428.8,429.39,428.76,429.15,10060.0,412.4865,413.0541,412.448,412.8232,10060.0
2021-03-29 10:30:00,428.86,429.27,428.72,429.07,10930.0,412.5442,412.9386,412.4096,412.7463,10930.0
2021-03-29 10:35:00,429.0,429.74,428.16,429.34,16419.0,412.6789,413.3908,411.8709,413.006,16419.0
2021-03-29 10:40:00,428.84,428.84,427.33,427.38,2681.0,412.525,412.525,411.0725,411.1205,2681.0
2021-03-29 10:45:00,427.45,427.76,426.96,427.18,4752.0,411.1879,411.4861,410.7165,410.9282,4752.0
2021-03-29 10:50:00,427.02,427.45,426.77,427.29,15584.0,410.7742,411.1879,410.5338,411.034,15584.0
2021-03-29 10:55:00,427.02,427.26,426.78,427.22,4489.0,410.7742,411.0051,410.5434,410.9666,4489.0
2021-03-29 11:00:00,427.06,427.54,426.8,427.36,9086.0,410.8127,411.2745,410.5626,411.1013,9086.0
2021-03-29 11:05:00,427.25,427.6,426.5,427.19,2380.0,410.9955,411.3322,410.274,410.9378,2380.0
2021-03-29 11:10:00,427.2,428.12,427.03,427.58,5379.0,410.9474,411.8324,410.7839,411.3129,5379.0
2021-03-29 11:15:00,427.27,427.74,427.25,427.4,6481.0,411.0147,411.4669,410.9955,411.1398,6481.0
2021-03-29 11:20:00,427.47,428.31,427.36,428.07,2848.0,411.2071,412.0152,411.1013,411.7843,2848.0
2021-03-29 11:25:00,428.01,428.61,427.7,428.29,5168.0,411.7266,412.3038,411.4284,411.9959,5168.0
2021-03-29 11:30:00,428.34,428.68,428.17,428.63,2431.0,412.044,412.3711,411.8805,412.323,2431.0
2021-03-29 11:35:00,428.54,428.87,428.2,428.26,6919.0,412.2364,412.5539,411.9094,411.9671,6919.0
2021-03-29 11:40:00,427.8,427.8,426.74,426.74,3209.0,411.5246,411.5246,410.5049,410.5049,3209.0
2021-03-29 11:45:00,426.88,427.11,425.97,426.14,2137.0,410.6396,410.8608,409.7642,409.9277,2137.0
2021-03-29 11:50:00,426.49,426.68,425.39,425.39,2708.0,410.2644,410.4472,409.2063,409.2063,2708.0
2021-03-29 11:55:00,425.25,426.55,425.24,426.13,1828.0,409.0716,410.3221,409.062,409.9181,1828.0
2021-03-29 12:00:00,426.48,426.87,426.02,426.54,14834.0,410.2548,410.63,409.8123,410.3125,14834.0
2021-03-29 12:05:00,426.6,426.6,425.34,425.35,2309.0,410.3702,410.3702,409.1582,409.1678,2309.0
2021-03-29 12:10:00,425.17,425.34,424.4,424.56,2041.0,408.9946,409.1582,408.2539,408.4078,2041.0
2021-03-29 12:15:00,424.99,425.4,424.99,425.4,2871.0,408.8215,409.2159,408.8215,409.2159,2871.0
2021-03-29 12:20:00,425.52,425.87,425.38,425.6,2228.0,409.3313,409.668,409.1966,409.4083,2228.0
2021-03-29 12:25:00,425.81,426.24,425.75,426.14,3034.0,409.6103,410.0239,409.5526,409.9277,3034.0
2021-03-29 12:30:00,425.89,426.27,425.67,426.27,1201.0,409.6872,410.0528,409.4756,410.0528,1201.0
2021-03-29 12:35:00,427.11,427.19,426.71,427.04,3781.0,410.8608,410.9378,410.476,410.7935,3781.0
2021-03-29 12:40:00,427.18,427.2,426.81,427.03,1905.0,410.9282,410.9474,410.5722,410.7839,1905.0
2021-03-29 12:45:00,427.01,427.04,426.48,426.83,2700.0,410.7646,410.7935,410.2548,410.5915,2700.0
2021-03-29 12:50:00,426.79,426.83,426.06,426.06,2958.0,410.553,410.5915,409.8508,409.8508,2958.0
2021-03-29 12:55:00,426.19,426.44,425.67,426.01,2830.0,409.9758,410.2163,409.4756,409.8027,2830.0
2021-03-29 13:00:00,426.24,426.34,425.9,426.22,1868.0,410.0239,410.1201,409.6969,410.0047,1868.0
2021-03-29 13:05:00,426.82,426.82,426.2,426.61,798.0,410.5819,410.5819,409.9854,410.3798,798.0
2021-03-29 13:10:00,426.11,426.56,425.83,426.43,2305.0,409.8989,410.3317,409.6295,410.2067,2305.0
2021-03-29 13:15:00,426.37,426.54,426.0,426.42,2247.0,410.149,410.3125,409.793,410.1971,2247.0
2021-03-29 13:20:00,426.12,426.5,425.83,425.83,1160.0,409.9085,410.274,409.6295,409.6295,1160.0
2021-03-29 13:25:00,425.77,426.25,425.76,426.25,825.0,409.5718,410.0335,409.5622,410.0335,825.0
2021-03-29 13:30:00,426.56,427.19,426.56,427.19,5535.0,410.3317,410.9378,410.3317,410.9378,5535.0
2021-03-29 13:35:00,426.99,427.0,426.5,426.57,1803.0,410.7454,410.755,410.274,410.3414,1803.0
2021-03-29 13:40:00,426.38,426.52,426.1,426.1,2100.0,410.1586,410.2933,409.8892,409.8892,2100.0
2021-03-29 13:45:00,426.11,426.23,425.6,426.13,2300.0,409.8989,410.0143,409.4083,409.9181,2300.0
2021-03-29 13:50:00,426.16,426.31,425.91,426.02,4109.0,409.947,410.0913,409.7065,409.8123,4109.0
2021-03-29 13:55:00,425.73,425.73,425.14,425.4,905.0,409.5333,409.5333,408.9658,409.2159,905.0
2021-03-29 14:00:00,425.28,425.28,424.82,424.86,1601.0,409.1004,409.1004,408.6579,408.6964,1601.0
2021-03-29 14:05:00,425.02,425.44,425.02,425.35,2549.0,408.8503,409.2544,408.8503,409.1678,2549.0
2021-03-29 14:10:00,425.32,425.7,425.25,425.7,1300.0,409.1389,409.5045,409.0716,409.5045,1300.0
2021-03-29 14:15:00,425.49,425.57,424.95,425.38,2220.0,409.3025,409.3794,408.783,409.1966,2220.0
2021-03-29 14:20:00,425.5,425.63,425.29,425.49,2814.0,409.3121,409.4371,409.1101,409.3025,2814.0
2021-03-29 14:25:00,425.61,426.04,425.21,426.01,3313.0,409.4179,409.8315,409.0331,409.8027,3313.0
2021-03-29 14:30:00,425.68,426.06,425.47,425.93,2310.0,409.4852,409.8508,409.2832,409.7257,2310.0
2021-03-29 14:35:00,425.58,426.14,425.39,425.98,1286.0,409.389,409.9277,409.2063,409.7738,1286.0
2021-03-29 14:40:00,425.99,426.72,425.87,426.34,7044.0,409.7834,410.4857,409.668,410.1201,7044.0
2021-03-29 14:45:00,426.46,426.9,426.44,426.74,4431.0,410.2355,410.6588,410.2163,410.5049,4431.0
2021-03-29 14:50:00,426.74,427.24,426.4,427.24,3435.0,410.5049,410.9859,410.1778,410.9859,3435.0
2021-03-29 14:55:00,427.2,427.2,426.23,426.42,6273.0,410.9474,410.9474,410.0143,410.1971,6273.0
2021-03-29 15:00:00,426.37,426.77,426.27,426.27,4071.0,410.149,410.5338,410.0528,410.0528,4071.0
2021-03-29 15:05:00,426.28,426.61,426.27,426.42,2276.0,410.0624,410.3798,410.0528,410.1971,2276.0
2021-03-29 15:10:00,426.43,426.97,426.29,426.63,1824.0,410.2067,410.7261,410.072,410.3991,1824.0
2021-03-29 15:15:00,426.54,426.62,426.24,426.5,5744.0,410.3125,410.3895,410.0239,410.274,5744.0
2021-03-29 15:20:00,426.58,426.71,425.65,426.08,7011.0,410.351,410.476,409.4564,409.87,7011.0
2021-03-29 15:25:00,426.1,426.5,426.1,426.44,1911.0,409.8892,410.274,409.8892,410.2163,1911.0
2021-03-29 15:30:00,426.61,426.86,426.31,426.45,3263.0,410.3798,410.6203,410.0913,410.2259,3263.0
2021-03-29 15:35:00,426.43,426.48,425.94,426.3,4361.0,410.2067,410.2548,409.7353,410.0816,4361.0
2021-03-29 15:40:00,426.49,427.03,426.31,427.03,7382.0,410.2644,410.7839,410.0913,410.7839,7382.0
2021-03-29 15:45:00,426.89,426.92,426.02,426.36,9933.0,410.6492,410.678,409.8123,410.1394,9933.0
2021-03-29 15:50:00,426.34,426.42,425.67,425.69,9477.0,410.1201,410.1971,409.4756,409.4948,9477.0
2021-03-29 15:55:00,425.57,425.87,425.1,425.15,30278.0,409.3794,409.668,408.9273,408.9754,30278.0
2021-03-30 09:30:00,424.51,424.51,423.0,423.0,5415.0,409.0312,409.0312,407.5763,407.5763,5415.0
2021-03-30 09:35:00,424.09,425.49,424.09,424.89,2600.0,408.6265,409.9755,408.6265,409.3974,2600.0
2021-03-30 09:40:00,425.43,427.03,424.24,427.03,4629.0,409.9177,411.4593,408.7711,411.4593,4629.0
2021-03-30 09:45:00,426.66,427.03,426.16,426.56,4228.0,411.1028,411.4593,410.621,411.0065,4228.0
2021-03-30 09:50:00,426.8,426.86,425.69,425.97,2230.0,411.2377,411.2955,410.1682,410.438,2230.0
2021-03-30 09:55:00,426.07,426.84,425.84,426.38,3665.0,410.5343,411.2762,410.3127,410.833,3665.0
2021-03-30 10:00:00,426.08,426.93,425.79,426.35,5005.0,410.544,411.363,410.2645,410.8041,5005.0
2021-03-30 10:05:00,426.34,427.0,425.96,426.86,4534.0,410.7945,411.4304,410.4283,411.2955,4534.0
2021-03-30 10:10:00,427.1,427.82,427.1,427.82,1303.0,411.5268,412.2205,411.5268,412.2205,1303.0
2021-03-30 10:15:00,427.57,427.85,427.14,427.77,4586.0,411.9796,412.2494,411.5653,412.1723,4586.0
2021-03-30 10:20:00,427.51,427.84,426.93,427.35,4538.0,411.9218,412.2398,411.363,411.7677,4538.0
2021-03-30 10:25:00,427.23,428.0,426.92,428.0,1774.0,411.652,412.394,411.3533,412.394,1774.0
2021-03-30 10:30:00,427.79,428.03,427.6,427.93,3504.0,412.1916,412.4229,412.0085,412.3265,3504.0
2021-03-30 10:35:00,427.77,428.48,427.76,427.8,7212.0,412.1723,412.8564,412.1627,412.2012,7212.0
2021-03-30 10:40:00,427.69,427.93,426.77,427.17,18985.0,412.0953,412.3265,411.2088,411.5942,18985.0
2021-03-30 10:45:00,427.08,427.1,426.6,426.6,3100.0,411.5075,411.5268,411.045,411.045,3100.0
2021-03-30 10:50:00,426.64,427.41,426.64,427.41,5862.0,411.0835,411.8255,411.0835,411.8255,5862.0
2021-03-30 10:55:00,427.44,428.06,427.12,427.79,16924.0,411.8544,412.4518,411.546,412.1916,16924.0
2021-03-30 11:00:00,427.65,428.25,427.43,427.7,15154.0,412.0567,412.6348,411.8447,412.1049,15154.0
2021-03-30 11:05:00,427.56,428.2,427.56,428.16,2618.0,411.97,412.5867,411.97,412.5481,2618.0
2021-03-30 11:10:00,428.08,428.37,427.96,427.96,4223.0,412.471,412.7505,412.3554,412.3554,4223.0
2021-03-30 11:15:00,428.12,428.12,426.47,426.56,3710.0,412.5096,412.5096,410.9197,411.0065,3710.0
2021-03-30 11:20:00,426.56,426.74,426.33,426.37,3902.0,411.0065,411.1799,410.7848,410.8234,3902.0
2021-03-30 11:25:00,426.43,426.87,426.33,426.87,6664.0,410.8812,411.3052,410.7848,411.3052,6664.0
2021-03-30 11:30:00,426.77,426.77,426.01,426.17,1501.0,411.2088,411.2088,410.4765,410.6307,1501.0
2021-03-30 11:35:00,426.02,426.05,425.27,425.79,4633.0,410.4861,410.5151,409.7635,410.2645,4633.0
2021-03-30 11:40:00,425.89,426.43,425.89,426.43,800.0,410.3609,410.8812,410.3609,410.8812,800.0
2021-03-30 11:45:00,427.03,427.3,426.96,427.3,3826.0,411.4593,411.7195,411.3919,411.7195,3826.0
2021-03-30 11:50:00,427.25,427.26,426.48,426.49,2614.0,411.6713,411.6809,410.9294,410.939,2614.0
2021-03-30 11:55:00,426.37,426.37,425.88,426.08,2515.0,410.8234,410.8234,410.3513,410.544,2515.0
2021-03-30 12:00:00,426.05,426.22,425.86,425.86,2747.0,410.5151,410.6789,410.332,410.332,2747.0
2021-03-30 12:05:00,425.86,425.86,424.93,425.15,2349.0,410.332,410.332,409.4359,409.6479,2349.0
2021-03-30 12:10:00,425.3,426.08,425.3,425.97,1704.0,409.7924,410.544,409.7924,410.438,1704.0
2021-03-30 12:15:00,425.88,426.36,425.8,426.36,2829.0,410.3513,410.8138,410.2742,410.8138,2829.0
2021-03-30 12:20:00,426.06,426.07,425.74,425.93,2031.0,410.5247,410.5343,410.2164,410.3994,2031.0
2021-03-30 12:25:00,425.9,426.39,425.61,426.31,1850.0,410.3705,410.8427,410.0911,410.7656,1850.0
2021-03-30 12:30:00,426.35,426.41,425.81,426.31,6806.0,410.8041,410.8619,410.2838,410.7656,6806.0
2021-03-30 12:35:00,426.26,426.87,426.23,426.68,2027.0,410.7174,411.3052,410.6885,411.1221,2027.0
2021-03-30 12:40:00,426.7,426.8,426.06,426.06,3943.0,411.1414,411.2377,410.5247,410.5247,3943.0
2021-03-30 12:45:00,425.21,425.41,425.21,425.4,892.0,409.7057,409.8984,409.7057,409.8888,892.0
2021-03-30 12:50:00,425.4,425.71,425.4,425.67,1967.0,409.8888,410.1875,409.8888,410.1489,1967.0
2021-03-30 12:55:00,425.6,425.97,425.59,425.83,900.0,410.0815,410.438,410.0718,410.3031,900.0
2021-03-30 13:00:00,425.86,425.86,425.43,425.67,1601.0,410.332,410.332,409.9177,410.1489,1601.0
2021-03-30 13:05:00,425.48,425.87,425.48,425.87,1101.0,409.9658,410.3416,409.9658,410.3416,1101.0
2021-03-30 13:10:00,425.73,426.03,425.57,425.57,3400.0,410.2067,410.4958,410.0526,410.0526,3400.0
2021-03-30 13:15:00,425.6,425.82,425.56,425.75,2263.0,410.0815,410.2934,410.0429,410.226,2263.0
2021-03-30 13:20:00,425.52,425.71,425.21,425.69,3104.0,410.0044,410.1875,409.7057,410.1682,3104.0
2021-03-30 13:25:00,425.67,426.0,425.67,425.9,1300.0,410.1489,410.4669,410.1489,410.3705,1300.0
2021-03-30 13:30:00,426.01,426.04,425.64,425.67,2016.0,410.4765,410.5054,410.12,410.1489,2016.0
2021-03-30 13:35:00,425.78,426.06,425.43,426.0,3264.0,410.2549,410.5247,409.9177,410.4669,3264.0
2021-03-30 13:40:00,426.06,426.5,425.94,426.28,4001.0,410.5247,410.9486,410.4091,410.7367,4001.0
2021-03-30 13:45:00,426.42,426.78,426.41,426.57,1500.0,410.8716,411.2184,410.8619,411.0161,1500.0
2021-03-30 13:50:00,426.71,426.71,426.3,426.45,3168.0,411.151,411.151,410.7559,410.9005,3168.0
2021-03-30 13:55:00,426.41,426.81,426.4,426.72,1314.0,410.8619,411.2473,410.8523,411.1606,1314.0
2021-03-30 14:00:00,426.65,426.84,426.58,426.69,1848.0,411.0932,411.2762,411.0257,411.1317,1848.0
2021-03-30 14:05:00,426.7,427.1,426.68,427.1,5475.0,411.1414,411.5268,411.1221,411.5268,5475.0
2021-03-30 14:10:00,427.32,427.36,426.71,426.71,1850.0,411.7387,411.7773,411.151,411.151,1850.0
2021-03-30 14:15:00,426.8,427.2,426.8,426.93,1987.0,411.2377,411.6231,411.2377,411.363,1987.0
2021-03-30 14:20:00,426.93,427.28,426.84,427.01,1801.0,411.363,411.7002,411.2762,411.44,1801.0
2021-03-30 14:25:00,427.02,427.72,427.01,427.66,6439.0,411.4497,412.1242,411.44,412.0663,6439.0
2021-03-30 14:30:00,427.59,427.85,427.42,427.57,4973.0,411.9989,412.2494,411.8351,411.9796,4973.0
2021-03-30 14:35:00,427.42,427.47,426.81,426.9,2480.0,411.8351,411.8833,411.2473,411.3341,2480.0
2021-03-30 14:40:00,426.81,427.41,426.79,427.14,3271.0,411.2473,411.8255,411.2281,411.5653,3271.0
2021-03-30 14:45:00,427.11,427.6,427.0,427.56,6659.0,411.5364,412.0085,411.4304,411.97,6659.0
2021-03-30 14:50:00,427.46,427.46,427.0,427.15,2356.0,411.8736,411.8736,411.4304,411.5749,2356.0
2021-03-30 14:55:00,427.28,427.75,427.14,427.7,7208.0,411.7002,412.1531,411.5653,412.1049,7208.0
2021-03-30 15:00:00,427.66,428.18,427.28,428.14,5204.0,412.0663,412.5674,411.7002,412.5288,5204.0
2021-03-30 15:05:00,428.06,428.24,427.42,427.42,6199.0,412.4518,412.6252,411.8351,411.8351,6199.0
2021-03-30 15:10:00,427.29,427.29,426.71,427.06,3266.0,411.7098,411.7098,411.151,411.4882,3266.0
2021-03-30 15:15:00,427.09,427.11,426.05,426.21,5033.0,411.5171,411.5364,410.5151,410.6692,5033.0
2021-03-30 15:20:00,425.91,426.46,425.91,426.46,3455.0,410.3802,410.9101,410.3802,410.9101,3455.0
2021-03-30 15:25:00,426.44,426.44,425.65,425.81,6096.0,410.8908,410.8908,410.1296,410.2838,6096.0
2021-03-30 15:30:00,425.84,425.97,425.55,425.91,6748.0,410.3127,410.438,410.0333,410.3802,6748.0
2021-03-30 15:35:00,426.06,426.21,424.98,425.19,6550.0,410.5247,410.6692,409.4841,409.6864,6550.0
2021-03-30 15:40:00,425.16,425.42,425.04,425.26,4931.0,409.6575,409.908,409.5419,409.7539,4931.0
2021-03-30 15:45:00,425.36,425.97,425.28,425.46,14344.0,409.8502,410.438,409.7731,409.9466,14344.0
2021-03-30 15:50:00,425.46,425.57,425.07,425.27,19906.0,409.9466,410.0526,409.5708,409.7635,19906.0
2021-03-30 15:55:00,425.22,425.98,424.54,425.98,29876.0,409.7153,410.4476,409.0601,410.4476,29876.0
2021-03-31 09:30:00,424.77,426.32,424.61,425.82,9466.0,409.2817,410.7752,409.1276,410.2934,9466.0
2021-03-31 09:35:00,425.27,425.38,423.35,424.29,2438.0,409.7635,409.8695,407.9135,408.8192,2438.0
2021-03-31 09:40:00,423.73,424.44,422.89,423.62,6211.0,408.2796,408.9638,407.4703,408.1737,6211.0
2021-03-31 09:45:00,422.88,424.33,422.84,424.09,3470.0,407.4606,408.8578,407.4221,408.6265,3470.0
2021-03-31 09:50:00,423.85,423.85,421.63,421.63,2361.0,408.3953,408.3953,406.2562,406.2562,2361.0
2021-03-31 09:55:00,422.23,423.01,422.15,422.61,3523.0,406.8343,407.5859,406.7573,407.2005,3523.0
2021-03-31 10:00:00,422.24,422.42,421.15,421.39,6887.0,406.844,407.0174,405.7937,406.025,6887.0
2021-03-31 10:05:00,421.19,421.19,419.31,419.31,5092.0,405.8323,405.8323,404.0208,404.0208,5092.0
2021-03-31 10:10:00,419.38,420.93,418.88,420.85,6519.0,404.0883,405.5817,403.6065,405.5047,6519.0
2021-03-31 10:15:00,420.85,421.0,420.24,420.94,4629.0,405.5047,405.6492,404.9169,405.5914,4629.0
2021-03-31 10:20:00,421.0,421.35,420.76,420.81,4298.0,405.6492,405.9864,405.4179,405.4661,4298.0
2021-03-31 10:25:00,421.43,421.5,420.75,420.87,3791.0,406.0635,406.131,405.4083,405.5239,3791.0
2021-03-31 10:30:00,420.68,420.91,420.25,420.25,3372.0,405.3409,405.5625,404.9265,404.9265,3372.0
2021-03-31 10:35:00,420.73,420.78,420.2,420.59,6349.0,405.389,405.4372,404.8784,405.2541,6349.0
2021-03-31 10:40:00,420.75,421.72,420.63,421.72,5516.0,405.4083,406.3429,405.2927,406.3429,5516.0
2021-03-31 10:45:00,421.57,422.4,421.33,422.4,3891.0,406.1984,406.9981,405.9672,406.9981,3891.0
2021-03-31 10:50:00,422.97,423.9,422.6,423.9,3904.0,407.5474,408.4434,407.1909,408.4434,3904.0
2021-03-31 10:55:00,423.92,423.92,422.64,422.72,3591.0,408.4627,408.4627,407.2294,407.3065,3591.0
2021-03-31 11:00:00,423.09,423.28,422.28,422.7,2926.0,407.663,407.8461,406.8825,407.2872,2926.0
2021-03-31 11:05:00,422.7,422.7,422.4,422.4,1119.0,407.2872,407.2872,406.9981,406.9981,1119.0
2021-03-31 11:10:00,422.8,423.5,422.54,422.9,3940.0,407.3836,408.058,407.133,407.4799,3940.0
2021-03-31 11:15:00,422.9,422.9,421.96,422.51,4052.0,407.4799,407.4799,406.5742,407.1041,4052.0
2021-03-31 11:20:00,422.49,422.56,421.98,422.39,2694.0,407.0849,407.1523,406.5935,406.9885,2694.0
2021-03-31 11:25:00,422.39,422.85,422.39,422.67,2041.0,406.9885,407.4317,406.9885,407.2583,2041.0
2021-03-31 11:30:00,422.88,423.66,422.88,422.93,3842.0,407.4606,408.2122,407.4606,407.5088,3842.0
2021-03-31 11:35:00,423.11,423.26,422.73,423.15,2241.0,407.6823,407.8268,407.3161,407.7208,2241.0
2021-03-31 11:40:00,423.25,423.52,423.2,423.24,1400.0,407.8171,408.0773,407.769,407.8075,1400.0
2021-03-31 11:45:00,423.44,423.44,422.21,422.97,3176.0,408.0002,408.0002,406.8151,407.5474,3176.0
2021-03-31 11:50:00,423.22,423.9,423.22,423.4,2228.0,407.7882,408.4434,407.7882,407.9617,2228.0
2021-03-31 11:55:00,423.61,423.71,422.71,422.72,1593.0,408.164,408.2604,407.2968,407.3065,1593.0
2021-03-31 12:00:00,422.74,423.11,422.64,422.69,2019.0,407.3257,407.6823,407.2294,407.2776,2019.0
2021-03-31 12:05:00,422.53,423.07,422.12,422.12,1169.0,407.1234,407.6437,406.7284,406.7284,1169.0
2021-03-31 12:10:00,422.11,422.46,422.11,422.4,2400.0,406.7187,407.056,406.7187,406.9981,2400.0
2021-03-31 12:15:00,422.5,422.88,422.45,422.88,1200.0,407.0945,407.4606,407.0463,407.4606,1200.0
2021-03-31 12:20:00,423.06,423.06,422.26,422.26,2320.0,407.6341,407.6341,406.8632,406.8632,2320.0
2021-03-31 12:25:00,422.31,422.37,421.61,422.06,2000.0,406.9114,406.9692,406.2369,406.6705,2000.0
2021-03-31 12:30:00,422.14,422.9,422.14,422.9,1100.0,406.7476,407.4799,406.7476,407.4799,1100.0
2021-03-31 12:35:00,423.03,423.08,422.61,422.87,3180.0,407.6052,407.6533,407.2005,407.451,3180.0
2021-03-31 12:40:00,422.87,423.09,422.55,423.09,1609.0,407.451,407.663,407.1427,407.663,1609.0
2021-03-31 12:45:00,423.08,423.42,423.06,423.22,2201.0,407.6533,407.981,407.6341,407.7882,2201.0
2021-03-31 12:50:00,423.51,423.88,423.51,423.71,974.0,408.0677,408.4242,408.0677,408.2604,974.0
2021-03-31 12:55:00,423.79,423.79,423.36,423.39,5212.0,408.3375,408.3375,407.9231,407.952,5212.0
2021-03-31 13:00:00,423.35,424.42,423.35,424.09,2124.0,407.9135,408.9445,407.9135,408.6265,2124.0
2021-03-31 13:05:00,424.39,424.39,423.88,423.91,1200.0,408.9156,408.9156,408.4242,408.4531,1200.0
2021-03-31 13:10:00,423.69,424.36,423.69,424.01,2177.0,408.2411,408.8867,408.2411,408.5494,2177.0
2021-03-31 13:15:00,424.2,424.2,423.66,423.66,1540.0,408.7325,408.7325,408.2122,408.2122,1540.0
2021-03-31 13:20:00,423.39,423.65,423.21,423.27,2459.0,407.952,408.2026,407.7786,407.8364,2459.0
2021-03-31 13:25:00,423.2,424.35,423.18,424.15,3136.0,407.769,408.877,407.7497,408.6843,3136.0
2021-03-31 13:30:00,423.97,424.23,423.91,424.12,1400.0,408.5109,408.7614,408.4531,408.6554,1400.0
2021-03-31 13:35:00,423.96,424.38,423.96,424.06,1200.0,408.5013,408.9059,408.5013,408.5976,1200.0
2021-03-31 13:40:00,423.99,424.21,423.81,424.15,3126.0,408.5302,408.7421,408.3567,408.6843,3126.0
2021-03-31 13:45:00,424.01,424.41,423.87,424.35,2060.0,408.5494,408.9349,408.4145,408.877,2060.0
2021-03-31 13:50:00,424.47,424.61,423.77,423.77,1762.0,408.9927,409.1276,408.3182,408.3182,1762.0
2021-03-31 13:55:00,423.87,423.87,422.83,422.83,2105.0,408.4145,408.4145,407.4125,407.4125,2105.0
2021-03-31 14:00:00,423.0,423.5,423.0,423.36,2259.0,407.5763,408.058,407.5763,407.9231,2259.0
2021-03-31 14:05:00,423.46,424.06,423.45,423.99,2759.0,408.0195,408.5976,408.0099,408.5302,2759.0
2021-03-31 14:10:00,423.99,424.28,423.55,424.28,2532.0,408.5302,408.8096,408.1062,408.8096,2532.0
2021-03-31 14:15:00,424.18,424.2,423.37,423.37,2701.0,408.7132,408.7325,407.9328,407.9328,2701.0
2021-03-31 14:20:00,423.59,423.59,423.04,423.14,1693.0,408.1448,408.1448,407.6148,407.7112,1693.0
2021-03-31 14:25:00,423.02,423.02,422.71,422.81,1720.0,407.5955,407.5955,407.2968,407.3932,1720.0
2021-03-31 14:30:00,423.02,423.31,422.82,422.82,1804.0,407.5955,407.875,407.4028,407.4028,1804.0
2021-03-31 14:35:00,423.1,423.55,422.88,423.48,3199.0,407.6726,408.1062,407.4606,408.0388,3199.0
2021-03-31 14:40:00,423.27,423.89,423.27,423.63,7537.0,407.8364,408.4338,407.8364,408.1833,7537.0
2021-03-31 14:45:00,423.46,423.55,422.29,422.52,2086.0,408.0195,408.1062,406.8922,407.1138,2086.0
2021-03-31 14:50:00,422.6,422.67,422.11,422.19,2559.0,407.1909,407.2583,406.7187,406.7958,2559.0
2021-03-31 14:55:00,422.02,422.22,421.21,421.21,1881.0,406.632,406.8247,405.8515,405.8515,1881.0
2021-03-31 15:00:00,421.39,421.93,421.39,421.93,2578.0,406.025,406.5453,406.025,406.5453,2578.0
2021-03-31 15:05:00,421.86,422.19,421.47,421.47,3150.0,406.4778,406.7958,406.1021,406.1021,3150.0
2021-03-31 15:10:00,421.39,421.52,420.53,421.02,4344.0,406.025,406.1502,405.1963,405.6685,4344.0
2021-03-31 15:15:00,421.12,421.76,421.11,421.76,4551.0,405.7648,406.3815,405.7552,406.3815,4551.0
2021-03-31 15:20:00,421.52,421.53,420.85,420.98,4237.0,406.1502,406.1599,405.5047,405.6299,4237.0
2021-03-31 15:25:00,421.14,421.75,421.11,421.75,4025.0,405.7841,406.3718,405.7552,406.3718,4025.0
2021-03-31 15:30:00,421.59,421.76,420.91,421.32,8497.0,406.2177,406.3815,405.5625,405.9575,8497.0
2021-03-31 15:35:00,421.33,421.41,420.97,421.24,5912.0,405.9672,406.0442,405.6203,405.8804,5912.0
2021-03-31 15:40:00,421.13,421.89,420.76,421.12,14053.0,405.7745,406.5067,405.4179,405.7648,14053.0
2021-03-31 15:45:00,421.02,421.08,420.01,420.42,9842.0,405.6685,405.7263,404.6953,405.0903,9842.0
2021-03-31 15:50:00,420.34,420.81,419.72,420.13,31801.0,405.0133,405.4661,404.4159,404.8109,31801.0
2021-03-31 15:55:00,420.09,420.33,419.11,419.25,54437.0,404.7724,405.0036,403.8281,403.963,54437.0
2021-04-01 09:30:00,418.68,418.92,411.67,413.01,21621.0,403.4138,403.645,396.6594,397.9505,21621.0
2021-04-01 09:35:00,413.45,413.92,410.64,411.79,6943.0,398.3745,398.8273,395.6669,396.775,6943.0
2021-04-01 09:40:00,411.3,412.58,410.68,412.58,8532.0,396.3029,397.5362,395.7055,397.5362,8532.0
2021-04-01 09:45:00,413.81,414.63,413.34,414.1,6236.0,398.7214,399.5115,398.2685,399.0008,6236.0
2021-04-01 09:50:00,414.02,415.16,414.02,414.56,4516.0,398.9237,400.0221,398.9237,399.444,4516.0
2021-04-01 09:55:00,414.7,415.33,414.65,414.92,6200.0,399.5789,400.1859,399.5307,399.7909,6200.0
2021-04-01 10:00:00,415.08,416.41,414.97,416.41,2712.0,399.945,401.2266,399.8391,401.2266,2712.0
2021-04-01 10:05:00,416.38,416.75,415.18,415.67,6180.0,401.1976,401.5542,400.0414,400.5135,6180.0
2021-04-01 10:10:00,415.56,415.56,414.67,415.25,5222.0,400.4075,400.4075,399.55,400.1089,5222.0
2021-04-01 10:15:00,415.46,416.91,415.46,416.91,2683.0,400.3112,401.7083,400.3112,401.7083,2683.0
2021-04-01 10:20:00,416.67,416.74,415.47,415.67,2670.0,401.4771,401.5445,400.3208,400.5135,2670.0
2021-04-01 10:25:00,415.66,416.33,415.66,416.02,3666.0,400.5039,401.1495,400.5039,400.8508,3666.0
2021-04-01 10:30:00,415.85,417.08,415.84,416.07,7947.0,400.687,401.8721,400.6773,400.899,7947.0
2021-04-01 10:35:00,416.1,416.18,415.7,415.79,5129.0,400.9279,401.0049,400.5424,400.6292,5129.0
2021-04-01 10:40:00,415.83,416.19,415.69,416.03,5044.0,400.6677,401.0146,400.5328,400.8604,5044.0
2021-04-01 10:45:00,415.88,416.05,415.62,416.05,3655.0,400.7159,400.8797,400.4654,400.8797,3655.0
2021-04-01 10:50:00,415.98,416.18,415.79,415.96,6752.0,400.8122,401.0049,400.6292,400.793,6752.0
2021-04-01 10:55:00,416.15,417.36,416.0,417.3,10129.0,400.976,402.1419,400.8315,402.0841,10129.0
2021-04-01 11:00:00,417.49,417.5,417.01,417.41,2150.0,402.2672,402.2768,401.8047,402.1901,2150.0
2021-04-01 11:05:00,417.29,418.46,417.29,418.46,1468.0,402.0745,403.2018,402.0745,403.2018,1468.0
2021-04-01 11:10:00,418.56,419.0,418.39,418.71,4856.0,403.2982,403.7221,403.1344,403.4427,4856.0
2021-04-01 11:15:00,418.74,419.32,418.74,418.98,3314.0,403.4716,404.0304,403.4716,403.7028,3314.0
2021-04-01 11:20:00,418.97,419.42,418.89,419.42,3352.0,403.6932,404.1268,403.6161,404.1268,3352.0
2021-04-01 11:25:00,419.44,419.58,418.89,419.44,4233.0,404.1461,404.281,403.6161,404.1461,4233.0
2021-04-01 11:30:00,419.46,419.54,418.66,418.66,2411.0,404.1653,404.2424,403.3945,403.3945,2411.0
2021-04-01 11:35:00,418.79,418.79,418.3,418.73,2401.0,403.5198,403.5198,403.0476,403.462,2401.0
2021-04-01 11:40:00,418.63,419.27,418.63,419.08,3552.0,403.3656,403.9823,403.3656,403.7992,3552.0
2021-04-01 11:45:00,418.97,419.03,418.7,418.75,4000.0,403.6932,403.751,403.4331,403.4812,4000.0
2021-04-01 11:50:00,418.73,418.77,417.19,417.43,5300.0,403.462,403.5005,401.9781,402.2094,5300.0
2021-04-01 11:55:00,417.4,417.67,417.23,417.62,5874.0,402.1805,402.4406,402.0167,402.3924,5874.0
2021-04-01 12:00:00,417.44,418.04,417.44,417.92,3012.0,402.219,402.7971,402.219,402.6815,3012.0
2021-04-01 12:05:00,417.84,418.45,417.68,418.31,5200.0,402.6044,403.1922,402.4502,403.0573,5200.0
2021-04-01 12:10:00,418.3,418.63,418.06,418.45,3003.0,403.0476,403.3656,402.8164,403.1922,3003.0
2021-04-01 12:15:00,418.34,418.62,418.34,418.61,1549.0,403.0862,403.356,403.0862,403.3463,1549.0
2021-04-01 12:20:00,418.6,418.75,418.0,418.45,10197.0,403.3367,403.4812,402.7586,403.1922,10197.0
2021-04-01 12:25:00,418.24,418.24,417.72,418.13,1444.0,402.9898,402.9898,402.4888,402.8838,1444.0
2021-04-01 12:30:00,418.19,418.47,418.13,418.47,2800.0,402.9417,403.2114,402.8838,403.2114,2800.0
2021-04-01 12:35:00,418.42,418.67,418.42,418.51,1000.0,403.1633,403.4041,403.1633,403.25,1000.0
2021-04-01 12:40:00,418.53,419.28,418.36,418.47,6015.0,403.2693,403.9919,403.1055,403.2114,6015.0
2021-04-01 12:45:00,418.46,418.52,417.45,417.59,1270.0,403.2018,403.2596,402.2286,402.3635,1270.0
2021-04-01 12:50:00,417.42,417.81,416.37,417.13,7611.0,402.1997,402.5755,401.188,401.9203,7611.0
2021-04-01 12:55:00,417.14,417.29,417.04,417.29,651.0,401.9299,402.0745,401.8336,402.0745,651.0
2021-04-01 13:00:00,417.39,417.51,417.01,417.09,3906.0,402.1708,402.2864,401.8047,401.8818,3906.0
2021-04-01 13:05:00,417.07,417.07,416.52,416.79,1100.0,401.8625,401.8625,401.3325,401.5927,1100.0
2021-04-01 13:10:00,416.79,416.79,416.28,416.28,2628.0,401.5927,401.5927,401.1013,401.1013,2628.0
2021-04-01 13:15:00,416.4,416.58,416.1,416.22,2964.0,401.2169,401.3904,400.9279,401.0435,2964.0
2021-04-01 13:20:00,415.94,416.12,415.69,415.98,6284.0,400.7737,400.9471,400.5328,400.8122,6284.0
2021-04-01 13:25:00,415.84,416.0,415.73,415.74,3715.0,400.6773,400.8315,400.5713,400.581,3715.0
2021-04-01 13:30:00,415.68,415.83,415.06,415.76,1501.0,400.5232,400.6677,399.9258,400.6003,1501.0
2021-04-01 13:35:00,415.78,416.06,415.78,415.91,3300.0,400.6195,400.8893,400.6195,400.7448,3300.0
2021-04-01 13:40:00,415.82,415.84,415.46,415.57,1730.0,400.6581,400.6773,400.3112,400.4172,1730.0
2021-04-01 13:45:00,415.2,415.4,415.06,415.36,1500.0,400.0607,400.2534,399.9258,400.2148,1500.0
2021-04-01 13:50:00,415.13,415.51,415.12,415.51,1400.0,399.9932,400.3594,399.9836,400.3594,1400.0
2021-04-01 13:55:00,415.33,415.75,415.32,415.75,818.0,400.1859,400.5906,400.1763,400.5906,818.0
2021-04-01 14:00:00,415.9,416.04,415.65,415.71,1900.0,400.7352,400.87,400.4943,400.5521,1900.0
2021-04-01 14:05:00,415.66,416.01,415.64,415.8,2335.0,400.5039,400.8411,400.4846,400.6388,2335.0
2021-04-01 14:10:00,415.55,415.55,415.0,415.12,1100.0,400.3979,400.3979,399.868,399.9836,1100.0
2021-04-01 14:15:00,415.06,415.06,414.7,414.78,1987.0,399.9258,399.9258,399.5789,399.656,1987.0
2021-04-01 14:20:00,414.81,415.04,414.78,414.83,2283.0,399.6849,399.9065,399.656,399.7042,2283.0
2021-04-01 14:25:00,414.48,414.5,414.17,414.5,1452.0,399.3669,399.3862,399.0682,399.3862,1452.0
2021-04-01 14:30:00,414.55,414.71,414.41,414.62,1916.0,399.4344,399.5885,399.2995,399.5018,1916.0
2021-04-01 14:35:00,414.5,414.5,413.85,414.02,2300.0,399.3862,399.3862,398.7599,398.9237,2300.0
2021-04-01 14:40:00,414.01,414.31,413.8,413.81,3914.0,398.9141,399.2031,398.7117,398.7214,3914.0
2021-04-01 14:45:00,413.95,414.0,413.48,413.49,12049.0,398.8563,398.9044,398.4034,398.413,12049.0
2021-04-01 14:50:00,413.37,413.71,413.3,413.5,8195.0,398.2974,398.625,398.23,398.4227,8195.0
2021-04-01 14:55:00,413.54,413.54,413.06,413.25,2500.0,398.4612,398.4612,397.9987,398.1818,2500.0
2021-04-01 15:00:00,413.39,413.96,413.27,413.96,3500.0,398.3167,398.8659,398.201,398.8659,3500.0
2021-04-01 15:05:00,413.82,414.06,413.74,413.87,3605.0,398.731,398.9622,398.6539,398.7792,3605.0
2021-04-01 15:10:00,413.85,413.88,413.26,413.37,5162.0,398.7599,398.7888,398.1914,398.2974,5162.0
2021-04-01 15:15:00,413.34,413.8,413.11,413.68,7813.0,398.2685,398.7117,398.0469,398.5961,7813.0
2021-04-01 15:20:00,413.86,414.0,413.2,413.39,11670.0,398.7695,398.9044,398.1336,398.3167,11670.0
2021-04-01 15:25:00,413.4,414.44,413.4,414.3,6782.0,398.3263,399.3284,398.3263,399.1935,6782.0
2021-04-01 15:30:00,414.19,414.51,414.02,414.02,7701.0,399.0875,399.3958,398.9237,398.9237,7701.0
2021-04-01 15:35:00,414.11,414.26,413.4,413.69,10450.0,399.0104,399.1549,398.3263,398.6057,10450.0
2021-04-01 15:40:00,413.76,413.88,413.6,413.61,8820.0,398.6732,398.7888,398.519,398.5287,8820.0
2021-04-01 15:45:00,413.64,413.68,413.41,413.41,7780.0,398.5576,398.5961,398.3359,398.3359,7780.0
2021-04-01 15:50:00,413.28,413.96,413.05,413.15,32084.0,398.2107,398.8659,397.9891,398.0854,32084.0
2021-04-01 15:55:00,413.13,413.27,412.69,412.82,59122.0,398.0662,398.201,397.6422,397.7675,59122.0
2021-04-05 09:30:00,415.77,417.99,414.72,416.73,9265.0,400.6099,402.7489,399.5982,401.5349,9265.0
2021-04-05 09:35:00,416.71,417.9,416.07,417.03,12547.0,401.5156,402.6622,400.899,401.8239,12547.0
2021-04-05 09:40:00,416.82,417.35,415.98,415.98,5380.0,401.6216,402.1323,400.8122,400.8122,5380.0
2021-04-05 09:45:00,415.46,415.72,414.36,414.72,3830.0,400.3112,400.5617,399.2513,399.5982,3830.0
2021-04-05 09:50:00,414.11,414.97,413.9,414.97,3271.0,399.0104,399.8391,398.8081,399.8391,3271.0
2021-04-05 09:55:00,414.97,416.38,414.32,416.38,4075.0,399.8391,401.1976,399.2128,401.1976,4075.0
2021-04-05 10:00:00,416.39,416.63,415.38,415.39,6211.0,401.2073,401.4385,400.2341,400.2437,6211.0
2021-04-05 10:05:00,415.13,417.08,415.1,416.79,4890.0,399.9932,401.8721,399.9643,401.5927,4890.0
2021-04-05 10:10:00,416.47,417.22,416.03,416.03,3590.0,401.2844,402.007,400.8604,400.8604,3590.0
2021-04-05 10:15:00,415.83,416.23,415.82,415.99,1968.0,400.6677,401.0531,400.6581,400.8219,1968.0
2021-04-05 10:20:00,415.81,416.0,415.62,415.99,2713.0,400.6484,400.8315,400.4654,400.8219,2713.0
2021-04-05 10:25:00,416.12,416.58,415.74,415.76,3515.0,400.9471,401.3904,400.581,400.6003,3515.0
2021-04-05 10:30:00,415.63,416.17,415.6,416.17,2693.0,400.475,400.9953,400.4461,400.9953,2693.0
2021-04-05 10:35:00,416.29,416.29,415.31,415.35,2204.0,401.1109,401.1109,400.1667,400.2052,2204.0
2021-04-05 10:40:00,415.76,416.35,415.73,415.87,3840.0,400.6003,401.1687,400.5713,400.7062,3840.0
2021-04-05 10:45:00,415.99,416.18,415.82,415.83,1900.0,400.8219,401.0049,400.6581,400.6677,1900.0
2021-04-05 10:50:00,415.9,416.91,415.9,416.88,2512.0,400.7352,401.7083,400.7352,401.6794,2512.0
2021-04-05 10:55:00,416.91,416.91,415.92,415.92,5438.0,401.7083,401.7083,400.7544,400.7544,5438.0
2021-04-05 11:00:00,416.03,416.51,415.96,416.26,3110.0,400.8604,401.3229,400.793,401.082,3110.0
2021-04-05 11:05:00,416.26,416.38,415.69,416.37,6131.0,401.082,401.1976,400.5328,401.188,6131.0
2021-04-05 11:10:00,416.37,416.51,416.07,416.07,6346.0,401.188,401.3229,400.899,400.899,6346.0
2021-04-05 11:15:00,415.85,416.18,415.79,415.82,3066.0,400.687,401.0049,400.6292,400.6581,3066.0
2021-04-05 11:20:00,415.86,415.89,415.42,415.89,1280.0,400.6966,400.7255,400.2727,400.7255,1280.0
2021-04-05 11:25:00,416.0,416.02,415.65,415.66,2000.0,400.8315,400.8508,400.4943,400.5039,2000.0
2021-04-05 11:30:00,415.87,416.38,415.87,416.02,4930.0,400.7062,401.1976,400.7062,400.8508,4930.0
2021-04-05 11:35:00,416.0,416.29,416.0,416.22,7444.0,400.8315,401.1109,400.8315,401.0435,7444.0
2021-04-05 11:40:00,416.24,416.3,415.86,416.12,5699.0,401.0628,401.1206,400.6966,400.9471,5699.0
2021-04-05 11:45:00,416.01,416.21,415.69,415.88,3046.0,400.8411,401.0338,400.5328,400.7159,3046.0
2021-04-05 11:50:00,415.89,416.13,415.49,415.76,4270.0,400.7255,400.9568,400.3401,400.6003,4270.0
2021-04-05 11:55:00,415.64,415.66,414.96,415.22,2831.0,400.4846,400.5039,399.8294,400.0799,2831.0
2021-04-05 12:00:00,415.47,416.06,415.38,415.39,2640.0,400.3208,400.8893,400.2341,400.2437,2640.0
2021-04-05 12:05:00,415.33,416.02,414.85,416.02,2014.0,400.1859,400.8508,399.7234,400.8508,2014.0
2021-04-05 12:10:00,416.15,416.15,415.96,415.97,5736.0,400.976,400.976,400.793,400.8026,5736.0
2021-04-05 12:15:00,415.76,416.05,415.65,415.77,4500.0,400.6003,400.8797,400.4943,400.6099,4500.0
2021-04-05 12:20:00,415.77,415.92,415.51,415.81,2453.0,400.6099,400.7544,400.3594,400.6484,2453.0
2021-04-05 12:25:00,415.9,415.91,415.76,415.88,1857.0,400.7352,400.7448,400.6003,400.7159,1857.0
2021-04-05 12:30:00,416.03,416.56,415.79,416.27,8644.0,400.8604,401.3711,400.6292,401.0917,8644.0
2021-04-05 12:35:00,416.27,416.38,415.94,416.0,4887.0,401.0917,401.1976,400.7737,400.8315,4887.0
2021-04-05 12:40:00,415.85,416.0,415.55,415.82,3315.0,400.687,400.8315,400.3979,400.6581,3315.0
2021-04-05 12:45:00,415.84,415.92,415.84,415.92,200.0,400.6773,400.7544,400.6773,400.7544,200.0
2021-04-05 12:50:00,415.81,415.91,415.01,415.01,2466.0,400.6484,400.7448,399.8776,399.8776,2466.0
2021-04-05 12:55:00,415.06,415.42,414.92,415.42,1200.0,399.9258,400.2727,399.7909,400.2727,1200.0
2021-04-05 13:00:00,415.4,415.43,415.2,415.31,1604.0,400.2534,400.2823,400.0607,400.1667,1604.0
2021-04-05 13:05:00,415.49,415.6,415.13,415.5,4600.0,400.3401,400.4461,399.9932,400.3497,4600.0
2021-04-05 13:10:00,415.63,415.63,414.93,415.39,1316.0,400.475,400.475,399.8005,400.2437,1316.0
2021-04-05 13:15:00,415.35,415.35,414.9,415.15,1265.0,400.2052,400.2052,399.7716,400.0125,1265.0
2021-04-05 13:20:00,415.12,415.3,414.96,415.0,1384.0,399.9836,400.157,399.8294,399.868,1384.0
2021-04-05 13:25:00,415.06,415.13,414.81,415.12,2196.0,399.9258,399.9932,399.6849,399.9836,2196.0
2021-04-05 13:30:00,415.25,415.64,415.25,415.64,2342.0,400.1089,400.4846,400.1089,400.4846,2342.0
2021-04-05 13:35:00,415.66,415.7,415.25,415.35,1533.0,400.5039,400.5424,400.1089,400.2052,1533.0
2021-04-05 13:40:00,415.19,415.47,415.12,415.2,2104.0,400.051,400.3208,399.9836,400.0607,2104.0
2021-04-05 13:45:00,415.22,415.22,415.01,415.01,800.0,400.0799,400.0799,399.8776,399.8776,800.0
2021-04-05 13:50:00,415.11,415.12,414.77,414.82,2800.0,399.974,399.9836,399.6464,399.6945,2800.0
2021-04-05 13:55:00,414.92,415.02,414.68,415.0,2237.0,399.7909,399.8872,399.5596,399.868,2237.0
2021-04-05 14:00:00,414.88,414.88,414.41,414.47,1690.0,399.7523,399.7523,399.2995,399.3573,1690.0
2021-04-05 14:05:00,414.66,415.31,414.63,415.24,2588.0,399.5404,400.1667,399.5115,400.0992,2588.0
2021-04-05 14:10:00,415.17,415.46,415.17,415.36,3447.0,400.0318,400.3112,400.0318,400.2148,3447.0
2021-04-05 14:15:00,415.57,415.6,415.15,415.21,3210.0,400.4172,400.4461,400.0125,400.0703,3210.0
2021-04-05 14:20:00,415.09,415.3,415.09,415.3,1300.0,399.9547,400.157,399.9547,400.157,1300.0
2021-04-05 14:25:00,415.21,415.23,415.0,415.07,2908.0,400.0703,400.0896,399.868,399.9354,2908.0
2021-04-05 14:30:00,415.06,415.54,415.05,415.46,4381.0,399.9258,400.3883,399.9161,400.3112,4381.0
2021-04-05 14:35:00,415.39,415.39,414.61,414.82,2511.0,400.2437,400.2437,399.4922,399.6945,2511.0
2021-04-05 14:40:00,414.82,414.92,414.19,414.3,1300.0,399.6945,399.7909,399.0875,399.1935,1300.0
2021-04-05 14:45:00,414.44,414.59,414.12,414.2,4031.0,399.3284,399.4729,399.0201,399.0971,4031.0
2021-04-05 14:50:00,414.06,414.15,413.61,413.61,2320.0,398.9622,399.049,398.5287,398.5287,2320.0
2021-04-05 14:55:00,413.72,414.3,413.72,413.81,3803.0,398.6346,399.1935,398.6346,398.7214,3803.0
2021-04-05 15:00:00,413.93,414.13,413.26,413.51,5943.0,398.837,399.0297,398.1914,398.4323,5943.0
2021-04-05 15:05:00,413.64,413.9,413.29,413.39,2512.0,398.5576,398.8081,398.2203,398.3167,2512.0
2021-04-05 15:10:00,413.7,413.82,413.37,413.7,3311.0,398.6154,398.731,398.2974,398.6154,3311.0
2021-04-05 15:15:00,413.51,413.67,413.17,413.22,4410.0,398.4323,398.5865,398.1047,398.1529,4410.0
2021-04-05 15:20:00,413.14,413.48,412.5,412.5,6920.0,398.0758,398.4034,397.4591,397.4591,6920.0
2021-04-05 15:25:00,412.47,413.13,412.29,413.13,9880.0,397.4302,398.0662,397.2568,398.0662,9880.0
2021-04-05 15:30:00,413.06,413.14,412.74,412.79,12499.0,397.9987,398.0758,397.6904,397.7385,12499.0
2021-04-05 15:35:00,412.85,413.92,412.76,413.58,11074.0,397.7964,398.8273,397.7096,398.4997,11074.0
2021-04-05 15:40:00,413.67,413.69,413.1,413.1,9354.0,398.5865,398.6057,398.0372,398.0372,9354.0
2021-04-05 15:45:00,413.04,413.46,413.02,413.35,9501.0,397.9794,398.3841,397.9602,398.2781,9501.0
2021-04-05 15:50:00,413.42,413.55,412.58,412.92,32853.0,398.3456,398.4708,397.5362,397.8638,32853.0
2021-04-05 15:55:00,412.92,413.01,412.08,412.91,68912.0,397.8638,397.9505,397.0544,397.8542,68912.0
2021-04-06 09:30:00,412.95,412.95,408.54,409.31,16386.0,397.8927,397.8927,393.6435,394.3854,16386.0
2021-04-06 09:35:00,409.41,409.5,407.71,408.59,3921.0,394.4818,394.5685,392.8438,393.6917,3921.0
2021-04-06 09:40:00,408.86,409.23,407.19,407.48,25004.0,393.9518,394.3084,392.3427,392.6222,25004.0
2021-04-06 09:45:00,407.64,408.73,407.01,407.96,14635.0,392.7763,393.8266,392.1693,393.0847,14635.0
2021-04-06 09:50:00,407.64,407.94,407.23,407.33,7877.0,392.7763,393.0654,392.3813,392.4776,7877.0
2021-04-06 09:55:00,407.33,407.79,406.52,406.53,9838.0,392.4776,392.9209,391.6972,391.7068,9838.0
2021-04-06 10:00:00,406.73,406.89,405.73,405.74,7545.0,391.8995,392.0537,390.936,390.9456,7545.0
2021-04-06 10:05:00,405.92,407.16,405.33,406.93,7976.0,391.119,392.3138,390.5506,392.0922,7976.0
2021-04-06 10:10:00,406.94,407.64,406.5,406.62,8984.0,392.1019,392.7763,391.6779,391.7935,8984.0
2021-04-06 10:15:00,406.58,407.05,406.41,406.89,7120.0,391.755,392.2078,391.5912,392.0537,7120.0
2021-04-06 10:20:00,406.81,407.15,406.29,407.05,5704.0,391.9766,392.3042,391.4756,392.2078,5704.0
2021-04-06 10:25:00,407.05,407.74,407.02,407.13,17840.0,392.2078,392.8727,392.1789,392.2849,17840.0
2021-04-06 10:30:00,407.13,407.26,406.38,406.51,7460.0,392.2849,392.4102,391.5623,391.6875,7460.0
2021-04-06 10:35:00,406.51,406.65,405.66,406.17,7165.0,391.6875,391.8224,390.8685,391.3599,7165.0
2021-04-06 10:40:00,406.17,406.54,405.88,406.43,7806.0,391.3599,391.7164,391.0805,391.6105,7806.0
2021-04-06 10:45:00,406.4,406.89,406.2,406.74,4135.0,391.5815,392.0537,391.3888,391.9091,4135.0
2021-04-06 10:50:00,406.75,407.34,406.6,407.25,2610.0,391.9188,392.4873,391.7743,392.4006,2610.0
2021-04-06 10:55:00,407.25,407.29,406.6,406.67,7265.0,392.4006,392.4391,391.7743,391.8417,7265.0
2021-04-06 11:00:00,406.68,408.64,406.67,408.64,5912.0,391.8513,393.7399,391.8417,393.7399,5912.0
2021-04-06 11:05:00,408.52,409.37,408.08,409.37,5336.0,393.6242,394.4433,393.2003,394.4433,5336.0
2021-04-06 11:10:00,409.37,409.37,408.72,409.19,3930.0,394.4433,394.4433,393.817,394.2698,3930.0
2021-04-06 11:15:00,409.26,409.95,409.1,409.6,11156.0,394.3373,395.0021,394.1831,394.6649,11156.0
2021-04-06 11:20:00,409.51,409.54,408.4,409.1,18337.0,394.5781,394.6071,393.5086,394.1831,18337.0
2021-04-06 11:25:00,409.24,409.4,408.51,408.51,5264.0,394.318,394.4722,393.6146,393.6146,5264.0
2021-04-06 11:30:00,408.46,408.71,408.02,408.56,4069.0,393.5664,393.8073,393.1425,393.6628,4069.0
2021-04-06 11:35:00,408.43,408.65,408.03,408.4,4251.0,393.5375,393.7495,393.1521,393.5086,4251.0
2021-04-06 11:40:00,408.32,408.63,408.31,408.55,6896.0,393.4315,393.7302,393.4219,393.6532,6896.0
2021-04-06 11:45:00,408.77,408.77,408.23,408.42,3200.0,393.8651,393.8651,393.3448,393.5279,3200.0
2021-04-06 11:50:00,408.51,409.06,408.31,408.81,9125.0,393.6146,394.1446,393.4219,393.9037,9125.0
2021-04-06 11:55:00,408.9,409.0,408.34,408.63,7691.0,393.9904,394.0867,393.4508,393.7302,7691.0
2021-04-06 12:00:00,408.54,408.78,408.05,408.06,3375.0,393.6435,393.8748,393.1714,393.181,3375.0
2021-04-06 12:05:00,408.16,409.01,407.94,408.75,5882.0,393.2774,394.0964,393.0654,393.8459,5882.0
2021-04-06 12:10:00,408.79,409.71,408.79,409.65,3425.0,393.8844,394.7709,393.8844,394.713,3425.0
2021-04-06 12:15:00,410.01,410.54,409.85,410.31,5444.0,395.0599,395.5706,394.9057,395.349,5444.0
2021-04-06 12:20:00,410.1,410.28,409.97,410.07,4601.0,395.1466,395.3201,395.0214,395.1177,4601.0
2021-04-06 12:25:00,410.13,410.91,410.06,410.67,2230.0,395.1755,395.9271,395.1081,395.6959,2230.0
2021-04-06 12:30:00,410.7,410.7,410.33,410.58,2695.0,395.7248,395.7248,395.3682,395.6091,2695.0
2021-04-06 12:35:00,410.51,410.53,410.29,410.32,2335.0,395.5417,395.561,395.3297,395.3586,2335.0
2021-04-06 12:40:00,410.31,410.52,409.37,409.37,9277.0,395.349,395.5513,394.4433,394.4433,9277.0
2021-04-06 12:45:00,409.58,409.71,408.85,409.62,7743.0,394.6456,394.7709,393.9422,394.6841,7743.0
2021-04-06 12:50:00,409.67,409.73,408.9,409.07,12136.0,394.7323,394.7901,393.9904,394.1542,12136.0
2021-04-06 12:55:00,408.94,409.21,408.58,408.58,4704.0,394.0289,394.2891,393.6821,393.6821,4704.0
2021-04-06 13:00:00,408.82,409.05,408.51,408.95,9471.0,393.9133,394.1349,393.6146,394.0386,9471.0
2021-04-06 13:05:00,408.94,409.04,408.37,408.52,11177.0,394.0289,394.1253,393.4797,393.6242,11177.0
2021-04-06 13:10:00,408.52,408.83,407.83,407.83,13632.0,393.6242,393.9229,392.9594,392.9594,13632.0
2021-04-06 13:15:00,407.83,408.45,407.7,408.18,6071.0,392.9594,393.5568,392.8341,393.2966,6071.0
2021-04-06 13:20:00,408.18,408.47,407.72,407.73,15043.0,393.2966,393.5761,392.8534,392.8631,15043.0
2021-04-06 13:25:00,407.73,408.75,407.73,407.92,23802.0,392.8631,393.8459,392.8631,393.0461,23802.0
2021-04-06 13:30:00,407.85,408.79,407.85,408.0,15241.0,392.9787,393.8844,392.9787,393.1232,15241.0
2021-04-06 13:35:00,408.22,409.1,408.21,408.91,5030.0,393.3352,394.1831,393.3255,394.0,5030.0
2021-04-06 13:40:00,408.89,409.21,408.63,408.67,7117.0,393.9808,394.2891,393.7302,393.7688,7117.0
2021-04-06 13:45:00,408.64,409.92,408.64,409.56,8002.0,393.7399,394.9732,393.7399,394.6263,8002.0
2021-04-06 13:50:00,409.91,409.95,409.59,409.73,2520.0,394.9636,395.0021,394.6552,394.7901,2520.0
2021-04-06 13:55:00,409.95,410.17,409.7,409.89,2310.0,395.0021,395.2141,394.7612,394.9443,2310.0
2021-04-06 14:00:00,409.67,409.68,409.07,409.07,9598.0,394.7323,394.7419,394.1542,394.1542,9598.0
2021-04-06 14:05:00,408.98,408.98,407.8,408.37,25561.0,394.0675,394.0675,392.9305,393.4797,25561.0
2021-04-06 14:10:00,408.52,408.64,408.25,408.25,10257.0,393.6242,393.7399,393.3641,393.3641,10257.0
2021-04-06 14:15:00,408.2,408.21,407.62,408.21,3939.0,393.3159,393.3255,392.7571,393.3255,3939.0
2021-04-06 14:20:00,407.97,408.03,407.45,407.51,4005.0,393.0943,393.1521,392.5933,392.6511,4005.0
2021-04-06 14:25:00,407.52,407.92,407.52,407.82,1300.0,392.6607,393.0461,392.6607,392.9498,1300.0
2021-04-06 14:30:00,407.81,407.81,407.08,407.23,2632.0,392.9401,392.9401,392.2368,392.3813,2632.0
2021-04-06 14:35:00,407.46,407.87,407.43,407.87,900.0,392.6029,392.9979,392.574,392.9979,900.0
2021-04-06 14:40:00,407.88,408.26,407.74,407.75,2726.0,393.0076,393.3737,392.8727,392.8823,2726.0
2021-04-06 14:45:00,408.0,408.42,408.0,408.42,1872.0,393.1232,393.5279,393.1232,393.5279,1872.0
2021-04-06 14:50:00,408.27,409.11,408.11,409.04,10585.0,393.3834,394.1927,393.2292,394.1253,10585.0
2021-04-06 14:55:00,409.03,409.22,408.74,408.8,3402.0,394.1156,394.2987,393.8362,393.894,3402.0
2021-04-06 15:00:00,408.65,408.79,408.42,408.63,2505.0,393.7495,393.8844,393.5279,393.7302,2505.0
2021-04-06 15:05:00,408.78,409.46,408.6,409.29,10875.0,393.8748,394.53,393.7013,394.3662,10875.0
2021-04-06 15:10:00,409.23,409.59,408.77,408.79,79499.0,394.3084,394.6552,393.8651,393.8844,79499.0
2021-04-06 15:15:00,408.62,408.8,408.34,408.8,2100.0,393.7206,393.894,393.4508,393.894,2100.0
2021-04-06 15:20:00,409.04,409.08,408.37,408.37,2524.0,394.1253,394.1638,393.4797,393.4797,2524.0
2021-04-06 15:25:00,408.43,408.53,407.62,407.76,4109.0,393.5375,393.6339,392.7571,392.892,4109.0
2021-04-06 15:30:00,407.77,408.3,407.43,407.43,8971.0,392.9016,393.4123,392.574,392.574,8971.0
2021-04-06 15:35:00,407.32,407.49,407.03,407.49,6400.0,392.468,392.6318,392.1886,392.6318,6400.0
2021-04-06 15:40:00,407.52,408.1,407.32,407.6,12471.0,392.6607,393.2196,392.468,392.7378,12471.0
2021-04-06 15:45:00,407.7,407.99,407.3,407.31,15511.0,392.8341,393.1136,392.4487,392.4584,15511.0
2021-04-06 15:50:00,407.31,407.61,406.81,407.08,18301.0,392.4584,392.7474,391.9766,392.2368,18301.0
2021-04-06 15:55:00,407.16,408.02,406.72,407.69,43089.0,392.3138,393.1425,391.8899,392.8245,43089.0
2021-04-07 09:30:00,408.34,409.26,407.61,407.64,10541.0,393.4508,394.3373,392.7474,392.7763,10541.0
2021-04-07 09:35:00,407.64,409.56,407.41,409.56,2115.0,392.7763,394.6263,392.5547,394.6263,2115.0
2021-04-07 09:40:00,409.57,409.63,408.08,408.2,7011.0,394.636,394.6938,393.2003,393.3159,7011.0
2021-04-07 09:45:00,407.98,408.12,407.03,407.09,3791.0,393.1039,393.2388,392.1886,392.2464,3791.0
2021-04-07 09:50:00,407.07,407.99,406.72,407.99,7241.0,392.2271,393.1136,391.8899,393.1136,7241.0
2021-04-07 09:55:00,408.3,409.46,408.12,409.46,5012.0,393.4123,394.53,393.2388,394.53,5012.0
2021-04-07 10:00:00,409.5,409.71,408.82,409.56,5234.0,394.5685,394.7709,393.9133,394.6263,5234.0
2021-04-07 10:05:00,409.56,410.27,409.33,409.54,4657.0,394.6263,395.3104,394.4047,394.6071,4657.0
2021-04-07 10:10:00,409.39,409.81,409.26,409.44,1568.0,394.4625,394.8672,394.3373,394.5107,1568.0
2021-04-07 10:15:00,409.34,409.52,408.88,408.88,1983.0,394.4143,394.5878,393.9711,393.9711,1983.0
2021-04-07 10:20:00,409.13,410.31,409.11,410.31,2575.0,394.212,395.349,394.1927,395.349,2575.0
2021-04-07 10:25:00,410.45,410.56,410.25,410.56,800.0,395.4839,395.5899,395.2912,395.5899,800.0
2021-04-07 10:30:00,410.44,410.44,409.98,410.29,4748.0,395.4742,395.4742,395.031,395.3297,4748.0
2021-04-07 10:35:00,410.29,410.29,409.71,410.13,2934.0,395.3297,395.3297,394.7709,395.1755,2934.0
2021-04-07 10:40:00,410.19,410.36,409.71,409.71,2728.0,395.2334,395.3972,394.7709,394.7709,2728.0
2021-04-07 10:45:00,409.56,410.11,409.36,410.11,1614.0,394.6263,395.1563,394.4336,395.1563,1614.0
2021-04-07 10:50:00,410.11,410.82,410.1,410.33,2926.0,395.1563,395.8404,395.1466,395.3682,2926.0
2021-04-07 10:55:00,410.26,410.51,410.18,410.26,5280.0,395.3008,395.5417,395.2237,395.3008,5280.0
2021-04-07 11:00:00,410.05,410.06,409.4,409.7,1926.0,395.0985,395.1081,394.4722,394.7612,1926.0
2021-04-07 11:05:00,409.69,409.69,409.24,409.46,790.0,394.7516,394.7516,394.318,394.53,790.0
2021-04-07 11:10:00,409.43,410.0,409.3,410.0,2199.0,394.5011,395.0503,394.3758,395.0503,2199.0
2021-04-07 11:15:00,410.04,410.21,409.89,409.9,2825.0,395.0888,395.2526,394.9443,394.9539,2825.0
2021-04-07 11:20:00,409.98,409.98,409.52,409.64,1803.0,395.031,395.031,394.5878,394.7034,1803.0
2021-04-07 11:25:00,409.64,409.64,408.92,409.1,3505.0,394.7034,394.7034,394.0097,394.1831,3505.0
2021-04-07 11:30:00,409.06,409.25,409.05,409.13,2369.0,394.1446,394.3276,394.1349,394.212,2369.0
2021-04-07 11:35:00,409.33,409.46,408.95,408.95,2983.0,394.4047,394.53,394.0386,394.0386,2983.0
2021-04-07 11:40:00,408.92,409.4,408.83,408.93,2000.0,394.0097,394.4722,393.9229,394.0193,2000.0
2021-04-07 11:45:00,408.81,409.12,408.81,409.02,2300.0,393.9037,394.2024,393.9037,394.106,2300.0
2021-04-07 11:50:00,409.01,409.12,408.64,409.12,2983.0,394.0964,394.2024,393.7399,394.2024,2983.0
2021-04-07 11:55:00,409.24,409.77,409.16,409.68,2675.0,394.318,394.8287,394.2409,394.7419,2675.0
2021-04-07 12:00:00,409.64,409.67,409.54,409.67,1322.0,394.7034,394.7323,394.6071,394.7323,1322.0
2021-04-07 12:05:00,409.53,409.97,409.41,409.85,3327.0,394.5974,395.0214,394.4818,394.9057,3327.0
2021-04-07 12:10:00,409.88,409.94,409.67,409.72,1475.0,394.9347,394.9925,394.7323,394.7805,1475.0
2021-04-07 12:15:00,409.72,409.72,409.44,409.53,2400.0,394.7805,394.7805,394.5107,394.5974,2400.0
2021-04-07 12:20:00,409.43,409.43,409.19,409.24,800.0,394.5011,394.5011,394.2698,394.318,800.0
2021-04-07 12:25:00,409.55,409.56,409.25,409.31,2619.0,394.6167,394.6263,394.3276,394.3854,2619.0
2021-04-07 12:30:00,409.16,409.38,409.14,409.33,1449.0,394.2409,394.4529,394.2216,394.4047,1449.0
2021-04-07 12:35:00,409.21,409.71,409.15,409.71,2500.0,394.2891,394.7709,394.2313,394.7709,2500.0
2021-04-07 12:40:00,409.88,410.05,409.87,409.87,500.0,394.9347,395.0985,394.925,394.925,500.0
2021-04-07 12:45:00,410.23,410.24,409.77,409.77,1727.0,395.2719,395.2815,394.8287,394.8287,1727.0
2021-04-07 12:50:00,409.66,409.93,409.62,409.71,1898.0,394.7227,394.9828,394.6841,394.7709,1898.0
2021-04-07 12:55:00,409.99,410.37,409.99,410.36,891.0,395.0406,395.4068,395.0406,395.3972,891.0
2021-04-07 13:00:00,410.36,410.36,409.93,410.09,2930.0,395.3972,395.3972,394.9828,395.137,2930.0
2021-04-07 13:05:00,410.04,410.46,410.04,410.29,1533.0,395.0888,395.4935,395.0888,395.3297,1533.0
2021-04-07 13:10:00,410.35,410.82,410.2,410.75,1417.0,395.3875,395.8404,395.243,395.7729,1417.0
2021-04-07 13:15:00,410.73,410.96,410.73,410.95,1300.0,395.7537,395.9753,395.7537,395.9656,1300.0
2021-04-07 13:20:00,410.92,410.98,410.51,410.82,2400.0,395.9367,395.9945,395.5417,395.8404,2400.0
2021-04-07 13:25:00,410.85,410.85,410.14,410.14,5988.0,395.8693,395.8693,395.1852,395.1852,5988.0
2021-04-07 13:30:00,410.25,410.26,410.05,410.13,900.0,395.2912,395.3008,395.0985,395.1755,900.0
2021-04-07 13:35:00,410.24,410.24,409.94,410.06,1550.0,395.2815,395.2815,394.9925,395.1081,1550.0
2021-04-07 13:40:00,409.81,410.09,409.52,409.95,6747.0,394.8672,395.137,394.5878,395.0021,6747.0
2021-04-07 13:45:00,410.0,410.0,410.0,410.0,100.0,395.0503,395.0503,395.0503,395.0503,100.0
2021-04-07 13:50:00,410.02,410.19,409.99,410.05,1505.0,395.0696,395.2334,395.0406,395.0985,1505.0
2021-04-07 13:55:00,409.95,410.23,409.91,410.23,1342.0,395.0021,395.2719,394.9636,395.2719,1342.0
2021-04-07 14:00:00,410.21,410.69,410.12,410.68,2467.0,395.2526,395.7151,395.1659,395.7055,2467.0
2021-04-07 14:05:00,410.55,410.9,410.31,410.6,12979.0,395.5802,395.9175,395.349,395.6284,12979.0
2021-04-07 14:10:00,410.6,410.61,410.19,410.25,2591.0,395.6284,395.638,395.2334,395.2912,2591.0
2021-04-07 14:15:00,410.12,410.13,410.0,410.11,1942.0,395.1659,395.1755,395.0503,395.1563,1942.0
2021-04-07 14:20:00,410.05,410.05,409.7,409.93,2850.0,395.0985,395.0985,394.7612,394.9828,2850.0
2021-04-07 14:25:00,410.08,410.18,410.08,410.14,500.0,395.1274,395.2237,395.1274,395.1852,500.0
2021-04-07 14:30:00,410.14,410.44,410.14,410.43,2373.0,395.1852,395.4742,395.1852,395.4646,2373.0
2021-04-07 14:35:00,410.32,410.85,410.29,410.72,1795.0,395.3586,395.8693,395.3297,395.744,1795.0
2021-04-07 14:40:00,410.57,410.57,410.37,410.4,3797.0,395.5995,395.5995,395.4068,395.4357,3797.0
2021-04-07 14:45:00,410.41,410.58,410.25,410.54,3042.0,395.4453,395.6091,395.2912,395.5706,3042.0
2021-04-07 14:50:00,410.64,410.9,410.6,410.6,2626.0,395.6669,395.9175,395.6284,395.6284,2626.0
2021-04-07 14:55:00,410.57,410.75,410.35,410.74,2985.0,395.5995,395.7729,395.3875,395.7633,2985.0
2021-04-07 15:00:00,410.77,411.11,410.68,410.96,4400.0,395.7922,396.1198,395.7055,395.9753,4400.0
2021-04-07 15:05:00,410.88,410.88,410.38,410.7,1745.0,395.8982,395.8982,395.4164,395.7248,1745.0
2021-04-07 15:10:00,410.59,410.97,410.59,410.85,2910.0,395.6188,395.9849,395.6188,395.8693,2910.0
2021-04-07 15:15:00,410.9,410.9,410.63,410.65,3979.0,395.9175,395.9175,395.6573,395.6766,3979.0
2021-04-07 15:20:00,410.57,410.8,410.53,410.59,10373.0,395.5995,395.8211,395.561,395.6188,10373.0
2021-04-07 15:25:00,410.48,410.89,410.47,410.7,4513.0,395.5128,395.9078,395.5031,395.7248,4513.0
2021-04-07 15:30:00,410.75,411.04,410.64,410.82,6003.0,395.7729,396.0524,395.6669,395.8404,6003.0
2021-04-07 15:35:00,410.75,410.88,410.33,410.65,9699.0,395.7729,395.8982,395.3682,395.6766,9699.0
2021-04-07 15:40:00,410.74,411.12,410.6,410.97,5289.0,395.7633,396.1294,395.6284,395.9849,5289.0
2021-04-07 15:45:00,410.97,411.26,410.71,411.0,12930.0,395.9849,396.2643,395.7344,396.0138,12930.0
2021-04-07 15:50:00,410.9,411.02,409.94,410.25,10730.0,395.9175,396.0331,394.9925,395.2912,10730.0
2021-04-07 15:55:00,410.24,411.73,410.24,411.72,25126.0,395.2815,396.7172,395.2815,396.7076,25126.0
2021-04-08 09:30:00,409.07,411.29,409.07,409.07,13393.0,394.1542,396.2932,394.1542,394.1542,13393.0
2021-04-08 09:35:00,408.65,408.74,407.25,407.26,9334.0,393.7495,393.8362,392.4006,392.4102,9334.0
2021-04-08 09:40:00,407.51,407.58,406.73,406.73,5395.0,392.6511,392.7185,391.8995,391.8995,5395.0
2021-04-08 09:45:00,407.23,408.14,407.12,407.52,2858.0,392.3813,393.2581,392.2753,392.6607,2858.0
2021-04-08 09:50:00,408.0,408.01,407.44,407.51,2034.0,393.1232,393.1328,392.5836,392.6511,2034.0
2021-04-08 09:55:00,407.91,408.36,407.26,407.28,14262.0,393.0365,393.4701,392.4102,392.4295,14262.0
2021-04-08 10:00:00,407.21,407.36,406.91,407.15,8707.0,392.362,392.5065,392.073,392.3042,8707.0
2021-04-08 10:05:00,407.15,408.1,407.13,407.33,12748.0,392.3042,393.2196,392.2849,392.4776,12748.0
2021-04-08 10:10:00,407.41,407.89,407.1,407.14,16587.0,392.5547,393.0172,392.256,392.2946,16587.0
2021-04-08 10:15:00,407.11,407.24,406.7,407.1,4555.0,392.2657,392.3909,391.8706,392.256,4555.0
2021-04-08 10:20:00,407.19,407.55,407.19,407.25,2808.0,392.3427,392.6896,392.3427,392.4006,2808.0
2021-04-08 10:25:00,407.23,407.63,407.0,407.63,3050.0,392.3813,392.7667,392.1597,392.7667,3050.0
2021-04-08 10:30:00,407.44,407.45,406.89,407.12,2328.0,392.5836,392.5933,392.0537,392.2753,2328.0
2021-04-08 10:35:00,407.49,407.71,407.36,407.46,5123.0,392.6318,392.8438,392.5065,392.6029,5123.0
2021-04-08 10:40:00,407.33,407.55,407.33,407.48,945.0,392.4776,392.6896,392.4776,392.6222,945.0
2021-04-08 10:45:00,407.54,407.54,407.01,407.25,2927.0,392.68,392.68,392.1693,392.4006,2927.0
2021-04-08 10:50:00,407.33,408.33,407.33,407.53,5649.0,392.4776,393.4412,392.4776,392.6703,5649.0
2021-04-08 10:55:00,407.44,407.95,407.44,407.95,1397.0,392.5836,393.075,392.5836,393.075,1397.0
2021-04-08 11:00:00,407.76,407.94,407.64,407.94,6300.0,392.892,393.0654,392.7763,393.0654,6300.0
2021-04-08 11:05:00,407.91,408.28,407.76,407.86,10964.0,393.0365,393.393,392.892,392.9883,10964.0
2021-04-08 11:10:00,407.98,408.01,407.61,407.67,6106.0,393.1039,393.1328,392.7474,392.8052,6106.0
2021-04-08 11:15:00,407.65,407.65,407.39,407.55,2434.0,392.786,392.786,392.5354,392.6896,2434.0
2021-04-08 11:20:00,407.37,407.88,407.37,407.75,2715.0,392.5162,393.0076,392.5162,392.8823,2715.0
2021-04-08 11:25:00,407.9,408.2,407.74,408.17,5585.0,393.0269,393.3159,392.8727,393.287,5585.0
2021-04-08 11:30:00,408.18,408.24,407.52,407.62,4208.0,393.2966,393.3545,392.6607,392.7571,4208.0
2021-04-08 11:35:00,407.86,408.17,407.82,407.87,3734.0,392.9883,393.287,392.9498,392.9979,3734.0
2021-04-08 11:40:00,407.87,408.22,407.87,408.0,3516.0,392.9979,393.3352,392.9979,393.1232,3516.0
2021-04-08 11:45:00,408.0,408.0,407.5,407.69,1742.0,393.1232,393.1232,392.6414,392.8245,1742.0
2021-04-08 11:50:00,407.66,407.97,407.65,407.81,1606.0,392.7956,393.0943,392.786,392.9401,1606.0
2021-04-08 11:55:00,407.81,408.08,407.65,408.06,2832.0,392.9401,393.2003,392.786,393.181,2832.0
2021-04-08 12:00:00,407.93,408.15,407.83,408.11,3313.0,393.0558,393.2677,392.9594,393.2292,3313.0
2021-04-08 12:05:00,408.16,408.19,407.95,408.02,9465.0,393.2774,393.3063,393.075,393.1425,9465.0
2021-04-08 12:10:00,408.0,408.24,407.83,408.2,3613.0,393.1232,393.3545,392.9594,393.3159,3613.0
2021-04-08 12:15:00,408.29,408.81,408.29,408.81,2150.0,393.4026,393.9037,393.4026,393.9037,2150.0
2021-04-08 12:20:00,409.07,409.08,408.75,408.97,2175.0,394.1542,394.1638,393.8459,394.0578,2175.0
2021-04-08 12:25:00,408.92,409.01,408.78,408.94,2600.0,394.0097,394.0964,393.8748,394.0289,2600.0
2021-04-08 12:30:00,409.06,409.47,408.99,409.42,1561.0,394.1446,394.5396,394.0771,394.4914,1561.0
2021-04-08 12:35:00,409.43,409.82,409.38,409.48,3531.0,394.5011,394.8768,394.4529,394.5492,3531.0
2021-04-08 12:40:00,409.43,409.43,408.96,409.08,3486.0,394.5011,394.5011,394.0482,394.1638,3486.0
2021-04-08 12:45:00,409.12,409.27,409.06,409.24,1439.0,394.2024,394.3469,394.1446,394.318,1439.0
2021-04-08 12:50:00,409.37,409.48,409.25,409.47,2100.0,394.4433,394.5492,394.3276,394.5396,2100.0
2021-04-08 12:55:00,409.74,409.91,409.55,409.78,3700.0,394.7998,394.9636,394.6167,394.8383,3700.0
2021-04-08 13:00:00,409.99,410.05,408.96,408.96,3451.0,395.0406,395.0985,394.0482,394.0482,3451.0
2021-04-08 13:05:00,408.88,408.88,408.59,408.83,1404.0,393.9711,393.9711,393.6917,393.9229,1404.0
2021-04-08 13:10:00,409.11,409.17,409.0,409.0,1200.0,394.1927,394.2505,394.0867,394.0867,1200.0
2021-04-08 13:15:00,408.86,408.9,408.55,408.68,1800.0,393.9518,393.9904,393.6532,393.7784,1800.0
2021-04-08 13:20:00,408.62,408.97,408.57,408.97,2793.0,393.7206,394.0578,393.6724,394.0578,2793.0
2021-04-08 13:25:00,409.27,409.27,409.11,409.27,1000.0,394.3469,394.3469,394.1927,394.3469,1000.0
2021-04-08 13:30:00,409.35,409.35,409.1,409.15,1406.0,394.424,394.424,394.1831,394.2313,1406.0
2021-04-08 13:35:00,409.14,409.2,408.85,408.85,2511.0,394.2216,394.2795,393.9422,393.9422,2511.0
2021-04-08 13:40:00,408.7,408.95,408.69,408.79,3545.0,393.7977,394.0386,393.788,393.8844,3545.0
2021-04-08 13:45:00,408.82,408.98,408.74,408.83,2431.0,393.9133,394.0675,393.8362,393.9229,2431.0
2021-04-08 13:50:00,408.71,408.79,408.62,408.76,1522.0,393.8073,393.8844,393.7206,393.8555,1522.0
2021-04-08 13:55:00,408.69,408.77,408.46,408.77,2829.0,393.788,393.8651,393.5664,393.8651,2829.0
2021-04-08 14:00:00,408.65,408.77,408.55,408.7,2070.0,393.7495,393.8651,393.6532,393.7977,2070.0
2021-04-08 14:05:00,408.68,409.0,408.57,408.96,1615.0,393.7784,394.0867,393.6724,394.0482,1615.0
2021-04-08 14:10:00,409.02,409.07,408.82,409.07,3856.0,394.106,394.1542,393.9133,394.1542,3856.0
2021-04-08 14:15:00,409.0,409.34,409.0,409.34,1156.0,394.0867,394.4143,394.0867,394.4143,1156.0
2021-04-08 14:20:00,409.35,409.73,409.28,409.65,3100.0,394.424,394.7901,394.3565,394.713,3100.0
2021-04-08 14:25:00,409.61,409.86,409.56,409.86,1506.0,394.6745,394.9154,394.6263,394.9154,1506.0
2021-04-08 14:30:00,409.89,410.21,409.87,410.21,4700.0,394.9443,395.2526,394.925,395.2526,4700.0
2021-04-08 14:35:00,410.29,410.36,409.29,409.55,3552.0,395.3297,395.3972,394.3662,394.6167,3552.0
2021-04-08 14:40:00,409.43,409.81,409.42,409.81,1318.0,394.5011,394.8672,394.4914,394.8672,1318.0
2021-04-08 14:45:00,409.72,409.94,409.72,409.86,2017.0,394.7805,394.9925,394.7805,394.9154,2017.0
2021-04-08 14:50:00,409.98,410.02,409.9,409.94,4628.0,395.031,395.0696,394.9539,394.9925,4628.0
2021-04-08 14:55:00,410.0,410.0,409.79,409.93,2723.0,395.0503,395.0503,394.8479,394.9828,2723.0
2021-04-08 15:00:00,409.87,410.0,409.68,409.92,5988.0,394.925,395.0503,394.7419,394.9732,5988.0
2021-04-08 15:05:00,409.91,409.91,409.14,409.25,6816.0,394.9636,394.9636,394.2216,394.3276,6816.0
2021-04-08 15:10:00,409.16,409.16,408.79,408.88,4591.0,394.2409,394.2409,393.8844,393.9711,4591.0
2021-04-08 15:15:00,408.81,408.95,408.22,408.63,5984.0,393.9037,394.0386,393.3352,393.7302,5984.0
2021-04-08 15:20:00,408.73,409.1,408.51,408.51,9702.0,393.8266,394.1831,393.6146,393.6146,9702.0
2021-04-08 15:25:00,408.44,408.92,408.31,408.91,11047.0,393.5472,394.0097,393.4219,394.0,11047.0
2021-04-08 15:30:00,408.95,409.33,408.92,409.05,10115.0,394.0386,394.4047,394.0097,394.1349,10115.0
2021-04-08 15:35:00,409.0,409.01,408.08,408.2,11762.0,394.0867,394.0964,393.2003,393.3159,11762.0
2021-04-08 15:40:00,408.18,408.24,407.73,407.97,16740.0,393.2966,393.3545,392.8631,393.0943,16740.0
2021-04-08 15:45:00,407.96,407.99,407.31,407.7,17090.0,393.0847,393.1136,392.4584,392.8341,17090.0
2021-04-08 15:50:00,407.69,407.73,406.88,407.02,35790.0,392.8245,392.8631,392.044,392.1789,35790.0
2021-04-08 15:55:00,407.02,407.26,406.28,407.26,63596.0,392.1789,392.4102,391.4659,392.4102,63596.0
2021-04-09 09:30:00,407.8,410.6,407.8,410.17,10807.0,392.9305,395.6284,392.9305,395.2141,10807.0
2021-04-09 09:35:00,410.23,410.91,409.63,410.91,2694.0,395.2719,395.9271,394.6938,395.9271,2694.0
2021-04-09 09:40:00,410.97,411.14,410.47,410.47,4291.0,395.9849,396.1487,395.5031,395.5031,4291.0
2021-04-09 09:45:00,410.25,410.26,409.51,409.73,6941.0,395.2912,395.3008,394.5781,394.7901,6941.0
2021-04-09 09:50:00,409.67,411.07,409.67,410.9,4083.0,394.7323,396.0813,394.7323,395.9175,4083.0
2021-04-09 09:55:00,410.73,411.5,410.53,411.5,7523.0,395.7537,396.4956,395.561,396.4956,7523.0
2021-04-09 10:00:00,411.93,413.43,411.93,413.21,13708.0,396.9099,398.3552,396.9099,398.1432,13708.0
2021-04-09 10:05:00,413.24,413.47,412.5,412.6,5380.0,398.1721,398.3938,397.4591,397.5555,5380.0
2021-04-09 10:10:00,412.6,412.77,411.62,411.84,4143.0,397.5555,397.7193,396.6112,396.8232,4143.0
2021-04-09 10:15:00,411.66,411.84,411.0,411.26,1568.0,396.6498,396.8232,396.0138,396.2643,1568.0
2021-04-09 10:20:00,411.45,412.16,411.39,412.16,2369.0,396.4474,397.1315,396.3896,397.1315,2369.0
2021-04-09 10:25:00,412.22,412.51,412.18,412.25,3965.0,397.1893,397.4688,397.1508,397.2182,3965.0
2021-04-09 10:30:00,412.26,412.9,412.16,412.6,4172.0,397.2279,397.8445,397.1315,397.5555,4172.0
2021-04-09 10:35:00,412.8,413.71,412.6,413.07,4864.0,397.7482,398.625,397.5555,398.0083,4864.0
2021-04-09 10:40:00,413.01,413.47,413.01,413.18,3404.0,397.9505,398.3938,397.9505,398.1143,3404.0
2021-04-09 10:45:00,413.24,413.28,412.98,412.98,4089.0,398.1721,398.2107,397.9216,397.9216,4089.0
2021-04-09 10:50:00,413.0,413.0,412.72,412.72,2573.0,397.9409,397.9409,397.6711,397.6711,2573.0
2021-04-09 10:55:00,412.8,412.88,412.42,412.42,1824.0,397.7482,397.8253,397.382,397.382,1824.0
2021-04-09 11:00:00,412.07,412.6,412.07,412.6,1864.0,397.0448,397.5555,397.0448,397.5555,1864.0
2021-04-09 11:05:00,412.6,412.97,412.44,412.97,6171.0,397.5555,397.912,397.4013,397.912,6171.0
2021-04-09 11:10:00,413.12,413.32,412.9,412.93,1574.0,398.0565,398.2492,397.8445,397.8734,1574.0
2021-04-09 11:15:00,413.09,413.21,412.38,413.14,4800.0,398.0276,398.1432,397.3435,398.0758,4800.0
2021-04-09 11:20:00,413.23,413.23,413.23,413.23,100.0,398.1625,398.1625,398.1625,398.1625,100.0
2021-04-09 11:25:00,413.5,413.71,413.27,413.68,2020.0,398.4227,398.625,398.201,398.5961,2020.0
2021-04-09 11:30:00,413.79,413.89,413.08,413.53,3969.0,398.7021,398.7984,398.018,398.4516,3969.0
2021-04-09 11:35:00,413.5,413.5,413.1,413.39,2532.0,398.4227,398.4227,398.0372,398.3167,2532.0
2021-04-09 11:40:00,413.29,413.34,412.57,412.57,1925.0,398.2203,398.2685,397.5266,397.5266,1925.0
2021-04-09 11:45:00,412.45,412.45,412.26,412.28,500.0,397.4109,397.4109,397.2279,397.2471,500.0
2021-04-09 11:50:00,412.25,412.32,412.17,412.18,1861.0,397.2182,397.2857,397.1412,397.1508,1861.0
2021-04-09 11:55:00,412.11,412.11,411.82,411.82,1721.0,397.0833,397.0833,396.8039,396.8039,1721.0
2021-04-09 12:00:00,412.07,412.07,411.92,412.05,400.0,397.0448,397.0448,396.9003,397.0255,400.0
2021-04-09 12:05:00,412.17,412.6,412.08,412.6,5275.0,397.1412,397.5555,397.0544,397.5555,5275.0
2021-04-09 12:10:00,413.06,413.31,412.81,413.12,2800.0,397.9987,398.2396,397.7578,398.0565,2800.0
2021-04-09 12:15:00,413.38,413.39,412.89,413.04,2024.0,398.307,398.3167,397.8349,397.9794,2024.0
2021-04-09 12:20:00,412.98,413.18,412.87,413.08,1380.0,397.9216,398.1143,397.8156,398.018,1380.0
2021-04-09 12:25:00,413.08,413.49,413.08,413.23,1445.0,398.018,398.413,398.018,398.1625,1445.0
2021-04-09 12:30:00,413.2,413.33,413.14,413.22,1000.0,398.1336,398.2589,398.0758,398.1529,1000.0
2021-04-09 12:35:00,413.29,413.29,412.97,413.27,1892.0,398.2203,398.2203,397.912,398.201,1892.0
2021-04-09 12:40:00,413.22,413.65,413.19,413.62,810.0,398.1529,398.5672,398.124,398.5383,810.0
2021-04-09 12:45:00,413.91,414.24,413.78,414.24,2914.0,398.8177,399.1357,398.6925,399.1357,2914.0
2021-04-09 12:50:00,414.23,414.33,413.68,413.84,2483.0,399.126,399.2224,398.5961,398.7503,2483.0
2021-04-09 12:55:00,413.89,414.01,413.7,413.72,2890.0,398.7984,398.9141,398.6154,398.6346,2890.0
2021-04-09 13:00:00,413.88,414.0,413.77,413.95,1817.0,398.7888,398.9044,398.6828,398.8563,1817.0
2021-04-09 13:05:00,413.82,413.82,413.66,413.67,1174.0,398.731,398.731,398.5768,398.5865,1174.0
2021-04-09 13:10:00,413.69,413.8,413.48,413.8,1600.0,398.6057,398.7117,398.4034,398.7117,1600.0
2021-04-09 13:15:00,413.88,414.25,413.84,414.25,3219.0,398.7888,399.1453,398.7503,399.1453,3219.0
2021-04-09 13:20:00,414.25,414.27,413.87,414.15,3000.0,399.1453,399.1646,398.7792,399.049,3000.0
2021-04-09 13:25:00,414.13,414.18,414.03,414.16,1597.0,399.0297,399.0779,398.9333,399.0586,1597.0
2021-04-09 13:30:00,414.25,414.27,414.06,414.06,1176.0,399.1453,399.1646,398.9622,398.9622,1176.0
2021-04-09 13:35:00,414.0,414.25,413.84,414.11,1422.0,398.9044,399.1453,398.7503,399.0104,1422.0
2021-04-09 13:40:00,414.22,414.23,413.96,414.15,1952.0,399.1164,399.126,398.8659,399.049,1952.0
2021-04-09 13:45:00,414.3,414.31,414.09,414.27,1445.0,399.1935,399.2031,398.9911,399.1646,1445.0
2021-04-09 13:50:00,414.34,414.34,414.03,414.03,3455.0,399.232,399.232,398.9333,398.9333,3455.0
2021-04-09 13:55:00,414.21,414.61,414.02,414.61,1880.0,399.1068,399.4922,398.9237,399.4922,1880.0
2021-04-09 14:00:00,415.0,415.0,414.68,414.68,2599.0,399.868,399.868,399.5596,399.5596,2599.0
2021-04-09 14:05:00,414.75,414.89,414.45,414.45,2059.0,399.6271,399.762,399.338,399.338,2059.0
2021-04-09 14:10:00,414.46,414.7,414.05,414.31,2521.0,399.3477,399.5789,398.9526,399.2031,2521.0
2021-04-09 14:15:00,414.37,414.55,414.22,414.55,1675.0,399.2609,399.4344,399.1164,399.4344,1675.0
2021-04-09 14:20:00,414.49,414.8,414.49,414.8,2906.0,399.3766,399.6753,399.3766,399.6753,2906.0
2021-04-09 14:25:00,414.6,414.67,414.38,414.53,2221.0,399.4826,399.55,399.2706,399.4151,2221.0
2021-04-09 14:30:00,414.51,414.53,414.18,414.53,2720.0,399.3958,399.4151,399.0779,399.4151,2720.0
2021-04-09 14:35:00,414.52,414.68,414.51,414.61,1103.0,399.4055,399.5596,399.3958,399.4922,1103.0
2021-04-09 14:40:00,414.63,414.73,414.51,414.51,2789.0,399.5115,399.6078,399.3958,399.3958,2789.0
2021-04-09 14:45:00,414.56,414.67,414.42,414.66,3228.0,399.444,399.55,399.3091,399.5404,3228.0
2021-04-09 14:50:00,414.6,414.66,414.51,414.54,1400.0,399.4826,399.5404,399.3958,399.4247,1400.0
2021-04-09 14:55:00,414.52,414.66,414.33,414.41,3025.0,399.4055,399.5404,399.2224,399.2995,3025.0
2021-04-09 15:00:00,414.33,414.75,414.1,414.68,5954.0,399.2224,399.6271,399.0008,399.5596,5954.0
2021-04-09 15:05:00,414.56,414.65,414.42,414.55,4545.0,399.444,399.5307,399.3091,399.4344,4545.0
2021-04-09 15:10:00,414.58,415.1,414.58,414.7,14470.0,399.4633,399.9643,399.4633,399.5789,14470.0
2021-04-09 15:15:00,414.78,415.33,414.78,415.32,1459.0,399.656,400.1859,399.656,400.1763,1459.0
2021-04-09 15:20:00,415.45,416.01,415.28,415.91,13306.0,400.3016,400.8411,400.1378,400.7448,13306.0
2021-04-09 15:25:00,415.96,416.3,415.74,416.24,3262.0,400.793,401.1206,400.581,401.0628,3262.0
2021-04-09 15:30:00,416.22,416.44,416.04,416.17,5868.0,401.0435,401.2555,400.87,400.9953,5868.0
2021-04-09 15:35:00,416.17,416.71,415.98,416.21,28283.0,400.9953,401.5156,400.8122,401.0338,28283.0
2021-04-09 15:40:00,416.4,416.56,416.12,416.15,4456.0,401.2169,401.3711,400.9471,400.976,4456.0
2021-04-09 15:45:00,416.28,417.0,416.24,416.81,10711.0,401.1013,401.795,401.0628,401.612,10711.0
2021-04-09 15:50:00,416.9,416.96,416.3,416.51,17651.0,401.6987,401.7565,401.1206,401.3229,17651.0
2021-04-09 15:55:00,416.38,417.74,416.22,417.74,50372.0,401.1976,402.5081,401.0435,402.5081,50372.0
2021-04-12 09:30:00,418.5,420.66,418.18,420.47,21170.0,403.2403,405.3216,402.932,405.1385,21170.0
2021-04-12 09:35:00,420.62,421.77,419.81,420.94,21132.0,405.283,406.3911,404.5026,405.5914,21132.0
2021-04-12 09:40:00,421.09,421.7,420.34,421.39,9605.0,405.7359,406.3237,405.0133,406.025,9605.0
2021-04-12 09:45:00,421.07,421.91,420.64,421.0,10944.0,405.7166,406.526,405.3023,405.6492,10944.0
2021-04-12 09:50:00,420.7,421.9,420.2,420.35,8901.0,405.3601,406.5164,404.8784,405.0229,8901.0
2021-04-12 09:55:00,420.87,420.88,419.67,419.68,7445.0,405.5239,405.5336,404.3677,404.3773,7445.0
2021-04-12 10:00:00,419.8,419.8,417.13,417.13,5280.0,404.4929,404.4929,401.9203,401.9203,5280.0
2021-04-12 10:05:00,417.8,417.85,416.49,417.48,7870.0,402.5659,402.614,401.3036,402.2575,7870.0
2021-04-12 10:10:00,417.48,417.6,416.57,416.59,2300.0,402.2575,402.3732,401.3807,401.4,2300.0
2021-04-12 10:15:00,416.59,416.75,416.38,416.52,3586.0,401.4,401.5542,401.1976,401.3325,3586.0
2021-04-12 10:20:00,416.37,416.4,414.81,415.43,8780.0,401.188,401.2169,399.6849,400.2823,8780.0
2021-04-12 10:25:00,415.37,415.64,414.88,415.06,5389.0,400.2245,400.4846,399.7523,399.9258,5389.0
2021-04-12 10:30:00,415.19,415.76,415.02,415.55,4114.0,400.051,400.6003,399.8872,400.3979,4114.0
2021-04-12 10:35:00,415.56,415.75,415.11,415.48,4917.0,400.4075,400.5906,399.974,400.3305,4917.0
2021-04-12 10:40:00,415.46,415.55,414.88,414.98,6513.0,400.3112,400.3979,399.7523,399.8487,6513.0
2021-04-12 10:45:00,415.0,415.37,414.98,415.21,3714.0,399.868,400.2245,399.8487,400.0703,3714.0
2021-04-12 10:50:00,415.33,416.74,415.08,416.74,3459.0,400.1859,401.5445,399.945,401.5445,3459.0
2021-04-12 10:55:00,416.63,416.95,415.97,416.37,13137.0,401.4385,401.7469,400.8026,401.188,13137.0
2021-04-12 11:00:00,416.08,416.11,415.34,415.53,2346.0,400.9086,400.9375,400.1956,400.3786,2346.0
2021-04-12 11:05:00,415.72,416.0,414.53,414.62,15359.0,400.5617,400.8315,399.4151,399.5018,15359.0
2021-04-12 11:10:00,414.85,416.1,414.85,415.69,4518.0,399.7234,400.9279,399.7234,400.5328,4518.0
2021-04-12 11:15:00,416.39,417.34,416.23,417.1,4842.0,401.2073,402.1226,401.0531,401.8914,4842.0
2021-04-12 11:20:00,417.18,417.31,416.49,417.1,2907.0,401.9685,402.0937,401.3036,401.8914,2907.0
2021-04-12 11:25:00,417.29,417.86,417.28,417.65,2918.0,402.0745,402.6237,402.0648,402.4213,2918.0
2021-04-12 11:30:00,417.82,417.88,417.04,417.04,1797.0,402.5851,402.643,401.8336,401.8336,1797.0
2021-04-12 11:35:00,416.95,417.12,416.75,416.75,3111.0,401.7469,401.9107,401.5542,401.5542,3111.0
2021-04-12 11:40:00,416.93,416.94,416.36,416.73,1448.0,401.7276,401.7372,401.1784,401.5349,1448.0
2021-04-12 11:45:00,416.92,416.92,416.26,416.26,2854.0,401.718,401.718,401.082,401.082,2854.0
2021-04-12 11:50:00,415.91,416.17,415.84,415.84,3524.0,400.7448,400.9953,400.6773,400.6773,3524.0
2021-04-12 11:55:00,416.05,416.43,415.93,416.43,1200.0,400.8797,401.2458,400.7641,401.2458,1200.0
2021-04-12 12:00:00,416.33,416.58,416.01,416.37,3654.0,401.1495,401.3904,400.8411,401.188,3654.0
2021-04-12 12:05:00,416.31,416.34,415.7,415.81,1841.0,401.1302,401.1591,400.5424,400.6484,1841.0
2021-04-12 12:10:00,416.07,416.26,415.49,415.49,3507.0,400.899,401.082,400.3401,400.3401,3507.0
2021-04-12 12:15:00,415.64,415.99,415.33,415.99,1119.0,400.4846,400.8219,400.1859,400.8219,1119.0
2021-04-12 12:20:00,416.04,416.24,415.79,415.93,2735.0,400.87,401.0628,400.6292,400.7641,2735.0
2021-04-12 12:25:00,415.95,415.95,414.85,415.5,2039.0,400.7833,400.7833,399.7234,400.3497,2039.0
2021-04-12 12:30:00,415.52,416.11,415.26,416.1,3351.0,400.369,400.9375,400.1185,400.9279,3351.0
2021-04-12 12:35:00,416.09,416.46,415.76,416.4,3222.0,400.9182,401.2747,400.6003,401.2169,3222.0
2021-04-12 12:40:00,416.71,416.71,416.35,416.44,2559.0,401.5156,401.5156,401.1687,401.2555,2559.0
2021-04-12 12:45:00,416.34,416.34,415.54,415.7,1377.0,401.1591,401.1591,400.3883,400.5424,1377.0
2021-04-12 12:50:00,415.71,416.26,415.55,416.22,3374.0,400.5521,401.082,400.3979,401.0435,3374.0
2021-04-12 12:55:00,416.18,416.18,415.28,415.28,2219.0,401.0049,401.0049,400.1378,400.1378,2219.0
2021-04-12 13:00:00,415.62,415.67,415.43,415.52,1664.0,400.4654,400.5135,400.2823,400.369,1664.0
2021-04-12 13:05:00,415.52,415.59,415.03,415.16,2400.0,400.369,400.4365,399.8969,400.0221,2400.0
2021-04-12 13:10:00,415.27,415.8,415.26,415.59,2403.0,400.1281,400.6388,400.1185,400.4365,2403.0
2021-04-12 13:15:00,415.7,415.75,415.01,415.15,2535.0,400.5424,400.5906,399.8776,400.0125,2535.0
2021-04-12 13:20:00,415.29,415.47,415.23,415.23,2022.0,400.1474,400.3208,400.0896,400.0896,2022.0
2021-04-12 13:25:00,415.37,415.62,415.36,415.36,1000.0,400.2245,400.4654,400.2148,400.2148,1000.0
2021-04-12 13:30:00,415.35,415.35,414.88,415.2,2758.0,400.2052,400.2052,399.7523,400.0607,2758.0
2021-04-12 13:35:00,415.19,415.26,414.97,415.03,3589.0,400.051,400.1185,399.8391,399.8969,3589.0
2021-04-12 13:40:00,414.95,415.0,414.46,414.46,2330.0,399.8198,399.868,399.3477,399.3477,2330.0
2021-04-12 13:45:00,414.64,414.8,414.45,414.58,2703.0,399.5211,399.6753,399.338,399.4633,2703.0
2021-04-12 13:50:00,414.45,414.45,414.06,414.18,3574.0,399.338,399.338,398.9622,399.0779,3574.0
2021-04-12 13:55:00,414.22,414.22,413.21,413.53,8560.0,399.1164,399.1164,398.1432,398.4516,8560.0
2021-04-12 14:00:00,413.68,414.48,413.68,414.48,3854.0,398.5961,399.3669,398.5961,399.3669,3854.0
2021-04-12 14:05:00,414.39,414.42,413.79,414.42,3531.0,399.2802,399.3091,398.7021,399.3091,3531.0
2021-04-12 14:10:00,414.69,414.69,414.11,414.33,5226.0,399.5693,399.5693,399.0104,399.2224,5226.0
2021-04-12 14:15:00,414.46,414.56,414.11,414.37,2622.0,399.3477,399.444,399.0104,399.2609,2622.0
2021-04-12 14:20:00,414.26,414.41,414.15,414.41,2177.0,399.1549,399.2995,399.049,399.2995,2177.0
2021-04-12 14:25:00,414.33,414.85,414.13,414.82,1700.0,399.2224,399.7234,399.0297,399.6945,1700.0
2021-04-12 14:30:00,415.15,415.22,414.81,415.05,3001.0,400.0125,400.0799,399.6849,399.9161,3001.0
2021-04-12 14:35:00,414.78,415.13,414.51,415.13,2093.0,399.656,399.9932,399.3958,399.9932,2093.0
2021-04-12 14:40:00,415.15,415.3,415.07,415.25,1923.0,400.0125,400.157,399.9354,400.1089,1923.0
2021-04-12 14:45:00,415.42,416.26,414.81,415.02,24258.0,400.2727,401.082,399.6849,399.8872,24258.0
2021-04-12 14:50:00,415.04,415.89,415.04,415.76,1603.0,399.9065,400.7255,399.9065,400.6003,1603.0
2021-04-12 14:55:00,415.82,416.02,415.64,415.75,3707.0,400.6581,400.8508,400.4846,400.5906,3707.0
2021-04-12 15:00:00,415.93,415.93,415.19,415.35,7385.0,400.7641,400.7641,400.051,400.2052,7385.0
2021-04-12 15:05:00,415.43,415.56,415.02,415.02,2236.0,400.2823,400.4075,399.8872,399.8872,2236.0
2021-04-12 15:10:00,415.03,415.03,414.11,414.11,3709.0,399.8969,399.8969,399.0104,399.0104,3709.0
2021-04-12 15:15:00,414.1,414.33,413.81,413.88,4908.0,399.0008,399.2224,398.7214,398.7888,4908.0
2021-04-12 15:20:00,413.91,414.01,413.64,413.73,3600.0,398.8177,398.9141,398.5576,398.6443,3600.0
2021-04-12 15:25:00,413.8,413.86,413.11,413.11,4190.0,398.7117,398.7695,398.0469,398.0469,4190.0
2021-04-12 15:30:00,413.35,413.74,413.26,413.59,3910.0,398.2781,398.6539,398.1914,398.5094,3910.0
2021-04-12 15:35:00,413.5,413.88,413.5,413.79,11593.0,398.4227,398.7888,398.4227,398.7021,11593.0
2021-04-12 15:40:00,413.81,413.89,413.25,413.74,12353.0,398.7214,398.7984,398.1818,398.6539,12353.0
2021-04-12 15:45:00,413.77,413.97,413.37,413.37,10551.0,398.6828,398.8755,398.2974,398.2974,10551.0
2021-04-12 15:50:00,413.37,413.92,413.01,413.27,15326.0,398.2974,398.8273,397.9505,398.201,15326.0
2021-04-12 15:55:00,413.25,413.99,412.65,413.22,49462.0,398.1818,398.8948,397.6037,398.1529,49462.0
2021-04-13 09:30:00,411.55,414.06,411.55,413.92,11593.0,396.5438,398.9622,396.5438,398.8273,11593.0
2021-04-13 09:35:00,413.8,413.8,413.22,413.52,6512.0,398.7117,398.7117,398.1529,398.4419,6512.0
2021-04-13 09:40:00,413.31,414.45,412.28,414.44,4303.0,398.2396,399.338,397.2471,399.3284,4303.0
2021-04-13 09:45:00,414.39,415.94,414.38,415.67,900.0,399.2802,400.7737,399.2706,400.5135,900.0
2021-04-13 09:50:00,415.93,416.31,415.14,415.48,8662.0,400.7641,401.1302,400.0029,400.3305,8662.0
2021-04-13 09:55:00,415.8,416.9,415.8,416.41,5206.0,400.6388,401.6987,400.6388,401.2266,5206.0
2021-04-13 10:00:00,416.09,417.23,415.79,417.13,5940.0,400.9182,402.0167,400.6292,401.9203,5940.0
2021-04-13 10:05:00,417.4,417.7,416.55,416.58,5526.0,402.1805,402.4695,401.3614,401.3904,5526.0
2021-04-13 10:10:00,417.02,417.62,416.7,417.16,7887.0,401.8143,402.3924,401.506,401.9492,7887.0
2021-04-13 10:15:00,417.35,420.0,417.35,419.64,19451.0,402.1323,404.6857,402.1323,404.3388,19451.0
2021-04-13 10:20:00,419.38,420.0,418.92,418.93,4752.0,404.0883,404.6857,403.645,403.6547,4752.0
2021-04-13 10:25:00,418.89,418.95,418.53,418.53,3000.0,403.6161,403.6739,403.2693,403.2693,3000.0
2021-04-13 10:30:00,418.71,418.71,417.76,417.81,6074.0,403.4427,403.4427,402.5273,402.5755,6074.0
2021-04-13 10:35:00,417.81,418.0,417.12,417.52,10925.0,402.5755,402.7586,401.9107,402.2961,10925.0
2021-04-13 10:40:00,417.45,417.53,417.23,417.4,1318.0,402.2286,402.3057,402.0167,402.1805,1318.0
2021-04-13 10:45:00,417.42,417.55,416.94,417.46,2554.0,402.1997,402.325,401.7372,402.2383,2554.0
2021-04-13 10:50:00,417.46,417.46,417.04,417.05,2739.0,402.2383,402.2383,401.8336,401.8432,2739.0
2021-04-13 10:55:00,417.15,417.15,416.41,416.59,2052.0,401.9396,401.9396,401.2266,401.4,2052.0
2021-04-13 11:00:00,416.38,416.51,416.09,416.37,2525.0,401.1976,401.3229,400.9182,401.188,2525.0
2021-04-13 11:05:00,416.21,416.34,415.64,416.01,6415.0,401.0338,401.1591,400.4846,400.8411,6415.0
2021-04-13 11:10:00,415.86,416.2,415.86,416.19,1200.0,400.6966,401.0242,400.6966,401.0146,1200.0
2021-04-13 11:15:00,416.12,416.43,416.05,416.22,3113.0,400.9471,401.2458,400.8797,401.0435,3113.0
2021-04-13 11:20:00,416.22,416.22,415.96,415.96,2146.0,401.0435,401.0435,400.793,400.793,2146.0
2021-04-13 11:25:00,415.94,416.48,415.94,416.48,1313.0,400.7737,401.294,400.7737,401.294,1313.0
2021-04-13 11:30:00,416.45,417.14,416.45,417.13,3632.0,401.2651,401.9299,401.2651,401.9203,3632.0
2021-04-13 11:35:00,417.13,417.14,416.92,416.92,600.0,401.9203,401.9299,401.718,401.718,600.0
2021-04-13 11:40:00,417.15,417.37,417.14,417.21,3506.0,401.9396,402.1516,401.9299,401.9974,3506.0
2021-04-13 11:45:00,417.42,417.61,417.27,417.58,1600.0,402.1997,402.3828,402.0552,402.3539,1600.0
2021-04-13 11:50:00,417.91,417.91,417.21,417.4,3245.0,402.6719,402.6719,401.9974,402.1805,3245.0
2021-04-13 11:55:00,417.56,417.72,417.55,417.61,1032.0,402.3346,402.4888,402.325,402.3828,1032.0
2021-04-13 12:00:00,417.6,417.9,417.43,417.53,1840.0,402.3732,402.6622,402.2094,402.3057,1840.0
2021-04-13 12:05:00,417.46,417.46,417.0,417.0,1957.0,402.2383,402.2383,401.795,401.795,1957.0
2021-04-13 12:10:00,417.22,417.46,417.09,417.32,1347.0,402.007,402.2383,401.8818,402.1034,1347.0
2021-04-13 12:15:00,417.37,417.37,417.14,417.3,2147.0,402.1516,402.1516,401.9299,402.0841,2147.0
2021-04-13 12:20:00,417.24,417.66,417.24,417.56,1875.0,402.0263,402.431,402.0263,402.3346,1875.0
2021-04-13 12:25:00,417.45,417.45,417.19,417.19,2461.0,402.2286,402.2286,401.9781,401.9781,2461.0
2021-04-13 12:30:00,417.19,417.5,417.19,417.5,1300.0,401.9781,402.2768,401.9781,402.2768,1300.0
2021-04-13 12:35:00,417.51,417.78,417.39,417.61,6539.0,402.2864,402.5466,402.1708,402.3828,6539.0
2021-04-13 12:40:00,417.38,417.44,416.99,417.09,3520.0,402.1612,402.219,401.7854,401.8818,3520.0
2021-04-13 12:45:00,417.27,417.43,417.12,417.31,1500.0,402.0552,402.2094,401.9107,402.0937,1500.0
2021-04-13 12:50:00,417.29,417.37,417.17,417.27,1437.0,402.0745,402.1516,401.9588,402.0552,1437.0
2021-04-13 12:55:00,417.17,417.65,417.1,417.16,3764.0,401.9588,402.4213,401.8914,401.9492,3764.0
2021-04-13 13:00:00,417.22,417.4,416.95,417.04,2902.0,402.007,402.1805,401.7469,401.8336,2902.0
2021-04-13 13:05:00,417.0,417.74,416.94,417.52,5759.0,401.795,402.5081,401.7372,402.2961,5759.0
2021-04-13 13:10:00,417.49,417.79,417.03,417.22,2586.0,402.2672,402.5562,401.8239,402.007,2586.0
2021-04-13 13:15:00,417.12,417.42,417.02,417.18,5486.0,401.9107,402.1997,401.8143,401.9685,5486.0
2021-04-13 13:20:00,417.36,417.67,417.21,417.67,2476.0,402.1419,402.4406,401.9974,402.4406,2476.0
2021-04-13 13:25:00,417.67,417.91,417.59,417.88,2417.0,402.4406,402.6719,402.3635,402.643,2417.0
2021-04-13 13:30:00,417.8,417.92,417.58,417.65,5005.0,402.5659,402.6815,402.3539,402.4213,5005.0
2021-04-13 13:35:00,417.7,417.99,417.7,417.8,2100.0,402.4695,402.7489,402.4695,402.5659,2100.0
2021-04-13 13:40:00,417.85,417.86,417.75,417.77,704.0,402.614,402.6237,402.5177,402.537,704.0
2021-04-13 13:45:00,417.92,418.0,417.78,417.88,2300.0,402.6815,402.7586,402.5466,402.643,2300.0
2021-04-13 13:50:00,417.78,417.93,417.68,417.8,1800.0,402.5466,402.6911,402.4502,402.5659,1800.0
2021-04-13 13:55:00,417.68,417.7,417.18,417.18,2481.0,402.4502,402.4695,401.9685,401.9685,2481.0
2021-04-13 14:00:00,417.12,417.25,417.12,417.13,2000.0,401.9107,402.0359,401.9107,401.9203,2000.0
2021-04-13 14:05:00,417.11,417.63,417.04,417.5,3838.0,401.901,402.4021,401.8336,402.2768,3838.0
2021-04-13 14:10:00,417.6,417.83,417.6,417.8,1270.0,402.3732,402.5948,402.3732,402.5659,1270.0
2021-04-13 14:15:00,417.78,418.08,417.68,418.08,2612.0,402.5466,402.8357,402.4502,402.8357,2612.0
2021-04-13 14:20:00,418.08,418.23,417.91,418.13,2614.0,402.8357,402.9802,402.6719,402.8838,2614.0
2021-04-13 14:25:00,418.13,418.47,417.96,418.47,1318.0,402.8838,403.2114,402.72,403.2114,1318.0
2021-04-13 14:30:00,418.34,418.38,418.07,418.07,2577.0,403.0862,403.1247,402.826,402.826,2577.0
2021-04-13 14:35:00,418.02,418.42,418.02,418.22,2372.0,402.7778,403.1633,402.7778,402.9706,2372.0
2021-04-13 14:40:00,418.06,418.26,418.06,418.21,1200.0,402.8164,403.0091,402.8164,402.9609,1200.0
2021-04-13 14:45:00,418.2,418.64,418.2,418.36,3627.0,402.9513,403.3752,402.9513,403.1055,3627.0
2021-04-13 14:50:00,418.49,418.55,418.38,418.53,1584.0,403.2307,403.2885,403.1247,403.2693,1584.0
2021-04-13 14:55:00,418.46,418.73,418.43,418.73,1513.0,403.2018,403.462,403.1729,403.462,1513.0
2021-04-13 15:00:00,418.89,419.06,418.69,419.0,3983.0,403.6161,403.7799,403.4234,403.7221,3983.0
2021-04-13 15:05:00,418.85,419.13,418.84,419.13,1946.0,403.5776,403.8474,403.568,403.8474,1946.0
2021-04-13 15:10:00,418.93,419.01,418.42,418.5,1949.0,403.6547,403.7318,403.1633,403.2403,1949.0
2021-04-13 15:15:00,418.49,418.51,418.39,418.5,2200.0,403.2307,403.25,403.1344,403.2403,2200.0
2021-04-13 15:20:00,418.4,418.68,418.33,418.59,2621.0,403.144,403.4138,403.0765,403.3271,2621.0
2021-04-13 15:25:00,418.7,418.95,418.7,418.76,3002.0,403.4331,403.6739,403.4331,403.4909,3002.0
2021-04-13 15:30:00,418.8,418.8,418.62,418.69,5843.0,403.5294,403.5294,403.356,403.4234,5843.0
2021-04-13 15:35:00,418.74,418.83,418.63,418.8,9092.0,403.4716,403.5583,403.3656,403.5294,9092.0
2021-04-13 15:40:00,418.85,418.97,418.52,418.52,14750.0,403.5776,403.6932,403.2596,403.2596,14750.0
2021-04-13 15:45:00,418.5,418.73,418.4,418.52,13821.0,403.2403,403.462,403.144,403.2596,13821.0
2021-04-13 15:50:00,418.53,418.53,417.73,417.92,10021.0,403.2693,403.2693,402.4984,402.6815,10021.0
2021-04-13 15:55:00,417.84,418.02,417.03,417.14,30765.0,402.6044,402.7778,401.8239,401.9299,30765.0
2021-04-14 09:30:00,417.84,419.37,417.3,419.37,5556.0,402.6044,404.0786,402.0841,404.0786,5556.0
2021-04-14 09:35:00,419.24,419.24,417.94,418.95,3510.0,403.9534,403.9534,402.7008,403.6739,3510.0
2021-04-14 09:40:00,418.6,420.0,418.57,420.0,6608.0,403.3367,404.6857,403.3078,404.6857,6608.0
2021-04-14 09:45:00,419.71,421.04,419.25,420.47,4945.0,404.4062,405.6877,403.963,405.1385,4945.0
2021-04-14 09:50:00,420.98,421.06,419.79,420.44,3994.0,405.6299,405.707,404.4833,405.1096,3994.0
2021-04-14 09:55:00,420.44,421.16,420.41,421.02,3971.0,405.1096,405.8034,405.0807,405.6685,3971.0
2021-04-14 10:00:00,421.33,421.39,420.61,420.91,4741.0,405.9672,406.025,405.2734,405.5625,4741.0
2021-04-14 10:05:00,420.66,420.78,420.1,420.68,4601.0,405.3216,405.4372,404.782,405.3409,4601.0
2021-04-14 10:10:00,420.68,420.86,420.27,420.77,3263.0,405.3409,405.5143,404.9458,405.4276,3263.0
2021-04-14 10:15:00,420.83,421.31,420.66,421.07,2166.0,405.4854,405.9479,405.3216,405.7166,2166.0
2021-04-14 10:20:00,420.76,422.12,420.76,422.12,2812.0,405.4179,406.7284,405.4179,406.7284,2812.0
2021-04-14 10:25:00,422.13,423.21,422.13,423.0,1912.0,406.738,407.7786,406.738,407.5763,1912.0
2021-04-14 10:30:00,423.0,423.09,421.95,422.37,10618.0,407.5763,407.663,406.5646,406.9692,10618.0
2021-04-14 10:35:00,422.44,422.44,421.61,421.61,2387.0,407.0367,407.0367,406.2369,406.2369,2387.0
2021-04-14 10:40:00,421.72,422.44,421.63,422.32,4598.0,406.3429,407.0367,406.2562,406.9211,4598.0
2021-04-14 10:45:00,422.43,422.77,422.15,422.24,4652.0,407.027,407.3547,406.7573,406.844,4652.0
2021-04-14 10:50:00,422.34,422.34,421.77,421.82,2511.0,406.9403,406.9403,406.3911,406.4393,2511.0
2021-04-14 10:55:00,421.72,421.89,420.92,421.12,4772.0,406.3429,406.5067,405.5721,405.7648,4772.0
2021-04-14 11:00:00,421.49,421.77,421.25,421.76,2884.0,406.1213,406.3911,405.8901,406.3815,2884.0
2021-04-14 11:05:00,421.61,422.58,421.61,422.58,2686.0,406.2369,407.1716,406.2369,407.1716,2686.0
2021-04-14 11:10:00,422.53,422.65,422.32,422.39,11349.0,407.1234,407.239,406.9211,406.9885,11349.0
2021-04-14 11:15:00,422.4,422.57,421.9,422.3,15697.0,406.9981,407.1619,406.5164,406.9018,15697.0
2021-04-14 11:20:00,422.29,422.3,421.75,422.14,1646.0,406.8922,406.9018,406.3718,406.7476,1646.0
2021-04-14 11:25:00,422.31,422.43,422.0,422.43,1436.0,406.9114,407.027,406.6127,407.027,1436.0
2021-04-14 11:30:00,422.41,422.82,422.41,422.79,1875.0,407.0078,407.4028,407.0078,407.3739,1875.0
2021-04-14 11:35:00,422.73,422.73,422.48,422.63,2338.0,407.3161,407.3161,407.0752,407.2198,2338.0
2021-04-14 11:40:00,422.54,422.7,422.54,422.64,1312.0,407.133,407.2872,407.133,407.2294,1312.0
2021-04-14 11:45:00,422.65,422.67,422.45,422.62,967.0,407.239,407.2583,407.0463,407.2101,967.0
2021-04-14 11:50:00,422.65,422.7,422.29,422.29,3192.0,407.239,407.2872,406.8922,406.8922,3192.0
2021-04-14 11:55:00,422.37,422.7,422.37,422.46,3230.0,406.9692,407.2872,406.9692,407.056,3230.0
2021-04-14 12:00:00,422.5,422.62,422.23,422.6,1303.0,407.0945,407.2101,406.8343,407.1909,1303.0
2021-04-14 12:05:00,422.45,422.8,422.41,422.8,2607.0,407.0463,407.3836,407.0078,407.3836,2607.0
2021-04-14 12:10:00,422.92,423.87,422.92,423.65,5326.0,407.4992,408.4145,407.4992,408.2026,5326.0
2021-04-14 12:15:00,423.55,423.55,422.91,423.03,1517.0,408.1062,408.1062,407.4895,407.6052,1517.0
2021-04-14 12:20:00,423.12,423.18,422.42,422.97,3609.0,407.6919,407.7497,407.0174,407.5474,3609.0
2021-04-14 12:25:00,422.93,422.93,422.43,422.73,3682.0,407.5088,407.5088,407.027,407.3161,3682.0
2021-04-14 12:30:00,422.73,422.98,422.54,422.69,1700.0,407.3161,407.557,407.133,407.2776,1700.0
2021-04-14 12:35:00,422.72,422.9,422.62,422.65,3122.0,407.3065,407.4799,407.2101,407.239,3122.0
2021-04-14 12:40:00,422.65,422.76,422.35,422.36,2123.0,407.239,407.345,406.95,406.9596,2123.0
2021-04-14 12:45:00,422.47,422.52,422.25,422.47,1000.0,407.0656,407.1138,406.8536,407.0656,1000.0
2021-04-14 12:50:00,422.53,422.97,422.53,422.9,2776.0,407.1234,407.5474,407.1234,407.4799,2776.0
2021-04-14 12:55:00,422.91,423.05,422.53,422.78,1985.0,407.4895,407.6244,407.1234,407.3643,1985.0
2021-04-14 13:00:00,422.65,422.65,422.19,422.42,1656.0,407.239,407.239,406.7958,407.0174,1656.0
2021-04-14 13:05:00,422.17,422.58,422.0,422.57,1800.0,406.7765,407.1716,406.6127,407.1619,1800.0
2021-04-14 13:10:00,422.65,423.04,422.61,423.02,3400.0,407.239,407.6148,407.2005,407.5955,3400.0
2021-04-14 13:15:00,423.07,423.53,423.07,423.35,1498.0,407.6437,408.0869,407.6437,407.9135,1498.0
2021-04-14 13:20:00,423.45,424.63,423.45,424.56,6322.0,408.0099,409.1468,408.0099,409.0794,6322.0
2021-04-14 13:25:00,424.45,424.74,423.85,423.86,5313.0,408.9734,409.2528,408.3953,408.4049,5313.0
2021-04-14 13:30:00,423.88,424.08,423.79,423.88,2300.0,408.4242,408.6169,408.3375,408.4242,2300.0
2021-04-14 13:35:00,423.96,424.0,423.84,423.84,1442.0,408.5013,408.5398,408.3856,408.3856,1442.0
2021-04-14 13:40:00,423.72,424.19,423.71,423.94,4032.0,408.27,408.7229,408.2604,408.482,4032.0
2021-04-14 13:45:00,423.97,424.0,423.67,423.88,2301.0,408.5109,408.5398,408.2218,408.4242,2301.0
2021-04-14 13:50:00,423.77,424.02,423.77,424.0,2030.0,408.3182,408.5591,408.3182,408.5398,2030.0
2021-04-14 13:55:00,423.92,423.93,422.92,423.14,4465.0,408.4627,408.4724,407.4992,407.7112,4465.0
2021-04-14 14:00:00,423.3,423.67,423.3,423.64,1619.0,407.8653,408.2218,407.8653,408.1929,1619.0
2021-04-14 14:05:00,423.6,423.88,423.45,423.56,4781.0,408.1544,408.4242,408.0099,408.1158,4781.0
2021-04-14 14:10:00,423.7,423.74,423.03,423.12,1700.0,408.2507,408.2893,407.6052,407.6919,1700.0
2021-04-14 14:15:00,423.26,423.26,422.63,423.09,2770.0,407.8268,407.8268,407.2198,407.663,2770.0
2021-04-14 14:20:00,422.91,423.34,422.63,423.34,3003.0,407.4895,407.9039,407.2198,407.9039,3003.0
2021-04-14 14:25:00,423.39,423.54,422.82,422.82,2617.0,407.952,408.0966,407.4028,407.4028,2617.0
2021-04-14 14:30:00,422.93,422.94,422.43,422.67,2520.0,407.5088,407.5185,407.027,407.2583,2520.0
2021-04-14 14:35:00,422.85,423.01,422.7,423.01,1723.0,407.4317,407.5859,407.2872,407.5859,1723.0
2021-04-14 14:40:00,422.93,423.08,422.8,422.89,2282.0,407.5088,407.6533,407.3836,407.4703,2282.0
2021-04-14 14:45:00,422.94,423.04,422.23,422.23,1960.0,407.5185,407.6148,406.8343,406.8343,1960.0
2021-04-14 14:50:00,422.2,422.26,422.11,422.25,1802.0,406.8054,406.8632,406.7187,406.8536,1802.0
2021-04-14 14:55:00,422.2,422.76,422.2,422.76,2165.0,406.8054,407.345,406.8054,407.345,2165.0
2021-04-14 15:00:00,422.75,423.03,422.5,423.03,5235.0,407.3354,407.6052,407.0945,407.6052,5235.0
2021-04-14 15:05:00,423.0,423.2,422.71,422.71,1300.0,407.5763,407.769,407.2968,407.2968,1300.0
2021-04-14 15:10:00,422.72,422.72,422.45,422.45,2581.0,407.3065,407.3065,407.0463,407.0463,2581.0
2021-04-14 15:15:00,422.73,422.81,422.58,422.81,1011.0,407.3161,407.3932,407.1716,407.3932,1011.0
2021-04-14 15:20:00,422.79,423.51,422.7,423.51,4360.0,407.3739,408.0677,407.2872,408.0677,4360.0
2021-04-14 15:25:00,423.49,423.77,423.46,423.7,2401.0,408.0484,408.3182,408.0195,408.2507,2401.0
2021-04-14 15:30:00,423.65,423.77,423.14,423.34,4859.0,408.2026,408.3182,407.7112,407.9039,4859.0
2021-04-14 15:35:00,423.11,423.27,422.86,423.14,6691.0,407.6823,407.8364,407.4414,407.7112,6691.0
2021-04-14 15:40:00,423.2,423.76,422.92,423.65,6388.0,407.769,408.3086,407.4992,408.2026,6388.0
2021-04-14 15:45:00,423.72,423.76,422.72,422.86,6256.0,408.27,408.3086,407.3065,407.4414,6256.0
2021-04-14 15:50:00,422.79,423.3,422.56,423.3,14212.0,407.3739,407.8653,407.1523,407.8653,14212.0
2021-04-14 15:55:00,423.25,423.54,422.44,422.88,32628.0,407.8171,408.0966,407.0367,407.4606,32628.0
2021-04-15 09:30:00,423.97,429.99,423.97,429.32,17873.0,408.5109,414.3114,408.5109,413.6658,17873.0
2021-04-15 09:35:00,429.74,430.79,428.49,429.61,16192.0,414.0705,415.0822,412.8661,413.9452,16192.0
2021-04-15 09:40:00,430.39,431.69,429.43,430.77,16517.0,414.6968,415.9494,413.7718,415.0629,16517.0
2021-04-15 09:45:00,430.99,431.86,430.18,431.86,9699.0,415.2749,416.1132,414.4945,416.1132,9699.0
2021-04-15 09:50:00,431.55,432.86,431.03,432.67,7275.0,415.8145,417.0767,415.3135,416.8937,7275.0
2021-04-15 09:55:00,432.0,432.0,430.78,431.56,3136.0,416.2481,416.2481,415.0726,415.8241,3136.0
2021-04-15 10:00:00,431.74,432.27,431.28,432.27,7828.0,415.9976,416.5083,415.5544,416.5083,7828.0
2021-04-15 10:05:00,432.3,432.64,431.13,431.85,6567.0,416.5372,416.8648,415.4098,416.1036,6567.0
2021-04-15 10:10:00,432.44,433.74,432.34,433.74,2444.0,416.6721,417.9247,416.5757,417.9247,2444.0
2021-04-15 10:15:00,433.91,434.44,433.83,434.37,18319.0,418.0885,418.5991,418.0114,418.5317,18319.0
2021-04-15 10:20:00,434.54,435.4,434.46,434.98,9351.0,418.6955,419.5241,418.6184,419.1194,9351.0
2021-04-15 10:25:00,434.9,435.12,433.94,434.21,7590.0,419.0424,419.2543,418.1174,418.3775,7590.0
2021-04-15 10:30:00,434.24,435.25,434.23,435.0,23173.0,418.4064,419.3796,418.3968,419.1387,23173.0
2021-04-15 10:35:00,435.25,435.37,434.67,435.26,5264.0,419.3796,419.4952,418.8207,419.3892,5264.0
2021-04-15 10:40:00,435.38,436.25,435.37,436.19,8730.0,419.5049,420.3431,419.4952,420.2853,8730.0
2021-04-15 10:45:00,436.18,436.7,435.27,435.28,26826.0,420.2757,420.7767,419.3989,419.4085,26826.0
2021-04-15 10:50:00,435.2,435.74,435.02,435.02,6024.0,419.3314,419.8517,419.158,419.158,6024.0
2021-04-15 10:55:00,435.14,435.88,435.01,435.88,5630.0,419.2736,419.9866,419.1483,419.9866,5630.0
2021-04-15 11:00:00,435.91,436.57,435.9,436.34,3466.0,420.0155,420.6515,420.0059,420.4299,3466.0
2021-04-15 11:05:00,436.46,436.95,436.22,436.23,3493.0,420.5455,421.0176,420.3142,420.3239,3493.0
2021-04-15 11:10:00,436.23,436.96,436.22,436.75,3288.0,420.3239,421.0272,420.3142,420.8249,3288.0
2021-04-15 11:15:00,436.88,437.0,436.35,436.64,9839.0,420.9502,421.0658,420.4395,420.7189,9839.0
2021-04-15 11:20:00,436.62,437.23,436.62,436.77,3721.0,420.6996,421.2874,420.6996,420.8442,3721.0
2021-04-15 11:25:00,436.39,436.6,436.05,436.39,3405.0,420.478,420.6804,420.1504,420.478,3405.0
2021-04-15 11:30:00,436.46,436.72,436.09,436.18,10551.0,420.5455,420.796,420.189,420.2757,10551.0
2021-04-15 11:35:00,436.16,436.2,434.75,434.87,3277.0,420.2564,420.295,418.8978,419.0135,3277.0
2021-04-15 11:40:00,434.73,435.01,434.08,435.0,2700.0,418.8786,419.1483,418.2523,419.1387,2700.0
2021-04-15 11:45:00,435.12,435.12,434.91,435.06,1885.0,419.2543,419.2543,419.052,419.1965,1885.0
2021-04-15 11:50:00,435.08,435.15,434.43,434.43,1603.0,419.2158,419.2832,418.5895,418.5895,1603.0
2021-04-15 11:55:00,434.49,435.25,434.49,435.18,4782.0,418.6473,419.3796,418.6473,419.3121,4782.0
2021-04-15 12:00:00,435.25,435.81,435.13,435.36,7325.0,419.3796,419.9192,419.264,419.4856,7325.0
2021-04-15 12:05:00,435.45,435.45,434.45,434.68,6028.0,419.5723,419.5723,418.6088,418.8304,6028.0
2021-04-15 12:10:00,434.41,434.41,433.64,434.09,8940.0,418.5702,418.5702,417.8283,418.2619,8940.0
2021-04-15 12:15:00,434.29,434.69,434.07,434.63,2851.0,418.4546,418.84,418.2426,418.7822,2851.0
2021-04-15 12:20:00,434.69,434.69,433.59,433.59,2706.0,418.84,418.84,417.7801,417.7801,2706.0
2021-04-15 12:25:00,433.81,433.81,432.86,433.34,3279.0,417.9921,417.9921,417.0767,417.5392,3279.0
2021-04-15 12:30:00,433.44,433.56,433.04,433.39,5274.0,417.6356,417.7512,417.2502,417.5874,5274.0
2021-04-15 12:35:00,433.8,434.0,433.79,433.91,900.0,417.9825,418.1752,417.9728,418.0885,900.0
2021-04-15 12:40:00,434.03,434.38,433.82,434.07,4460.0,418.2041,418.5413,418.0017,418.2426,4460.0
2021-04-15 12:45:00,434.03,434.29,433.87,434.29,3101.0,418.2041,418.4546,418.0499,418.4546,3101.0
2021-04-15 12:50:00,434.4,435.01,434.16,434.84,5505.0,418.5606,419.1483,418.3293,418.9845,5505.0
2021-04-15 12:55:00,434.77,435.04,434.66,434.79,4420.0,418.9171,419.1773,418.8111,418.9364,4420.0
2021-04-15 13:00:00,434.7,434.71,433.8,434.1,3831.0,418.8497,418.8593,417.9825,418.2715,3831.0
2021-04-15 13:05:00,434.22,434.93,434.07,434.81,15874.0,418.3872,419.0713,418.2426,418.9556,15874.0
2021-04-15 13:10:00,435.0,435.06,434.17,434.35,13993.0,419.1387,419.1965,418.339,418.5124,13993.0
2021-04-15 13:15:00,434.34,434.34,433.86,434.15,12568.0,418.5028,418.5028,418.0403,418.3197,12568.0
2021-04-15 13:20:00,434.17,434.92,434.15,434.44,16317.0,418.339,419.0616,418.3197,418.5991,16317.0
2021-04-15 13:25:00,434.31,435.29,434.3,434.43,5950.0,418.4739,419.4181,418.4642,418.5895,5950.0
2021-04-15 13:30:00,434.43,434.63,434.36,434.48,4220.0,418.5895,418.7822,418.522,418.6377,4220.0
2021-04-15 13:35:00,434.48,435.36,434.47,435.07,5652.0,418.6377,419.4856,418.628,419.2062,5652.0
2021-04-15 13:40:00,435.13,435.2,434.65,434.83,8213.0,419.264,419.3314,418.8015,418.9749,8213.0
2021-04-15 13:45:00,434.7,434.7,434.39,434.42,3495.0,418.8497,418.8497,418.551,418.5799,3495.0
2021-04-15 13:50:00,434.55,435.48,434.42,435.06,7342.0,418.7051,419.6012,418.5799,419.1965,7342.0
2021-04-15 13:55:00,435.35,435.7,434.74,434.76,5611.0,419.476,419.8132,418.8882,418.9075,5611.0
2021-04-15 14:00:00,434.5,434.71,434.34,434.35,3820.0,418.6569,418.8593,418.5028,418.5124,3820.0
2021-04-15 14:05:00,434.35,434.66,434.0,434.56,6169.0,418.5124,418.8111,418.1752,418.7148,6169.0
2021-04-15 14:10:00,434.64,435.14,434.49,435.02,15213.0,418.7918,419.2736,418.6473,419.158,15213.0
2021-04-15 14:15:00,434.92,435.54,434.63,435.05,15032.0,419.0616,419.659,418.7822,419.1869,15032.0
2021-04-15 14:20:00,435.07,435.22,434.58,434.7,10912.0,419.2062,419.3507,418.734,418.8497,10912.0
2021-04-15 14:25:00,434.8,435.31,434.7,435.02,24697.0,418.946,419.4374,418.8497,419.158,24697.0
2021-04-15 14:30:00,435.15,435.38,434.77,434.92,12174.0,419.2832,419.5049,418.9171,419.0616,12174.0
2021-04-15 14:35:00,434.9,435.01,434.89,434.97,3658.0,419.0424,419.1483,419.0327,419.1098,3658.0
2021-04-15 14:40:00,434.94,435.08,434.87,434.92,9653.0,419.0809,419.2158,419.0135,419.0616,9653.0
2021-04-15 14:45:00,434.76,434.91,434.43,434.43,4945.0,418.9075,419.052,418.5895,418.5895,4945.0
2021-04-15 14:50:00,434.68,434.68,433.8,433.82,3391.0,418.8304,418.8304,417.9825,418.0017,3391.0
2021-04-15 14:55:00,433.78,434.3,433.75,434.02,4880.0,417.9632,418.4642,417.9343,418.1944,4880.0
2021-04-15 15:00:00,434.05,434.08,433.51,433.56,2574.0,418.2234,418.2523,417.703,417.7512,2574.0
2021-04-15 15:05:00,433.52,433.8,433.21,433.49,12796.0,417.7127,417.9825,417.414,417.6838,12796.0
2021-04-15 15:10:00,433.65,433.66,433.19,433.35,6824.0,417.8379,417.8476,417.3947,417.5489,6824.0
2021-04-15 15:15:00,433.27,433.62,433.15,433.5,9817.0,417.4718,417.809,417.3562,417.6934,9817.0
2021-04-15 15:20:00,433.49,433.7,433.38,433.42,5945.0,417.6838,417.8861,417.5778,417.6163,5945.0
2021-04-15 15:25:00,433.5,433.52,432.8,432.87,4928.0,417.6934,417.7127,417.0189,417.0864,4928.0
2021-04-15 15:30:00,432.87,432.9,431.82,432.39,8645.0,417.0864,417.1153,416.0747,416.6239,8645.0
2021-04-15 15:35:00,432.28,432.37,431.78,431.95,4532.0,416.5179,416.6046,416.0361,416.1999,4532.0
2021-04-15 15:40:00,431.98,432.65,431.82,432.62,4333.0,416.2288,416.8744,416.0747,416.8455,4333.0
2021-04-15 15:45:00,432.71,433.94,432.69,433.51,7988.0,416.9322,418.1174,416.9129,417.703,7988.0
2021-04-15 15:50:00,433.41,433.58,432.62,432.64,14883.0,417.6067,417.7705,416.8455,416.8648,14883.0
2021-04-15 15:55:00,432.84,433.94,432.83,433.83,40924.0,417.0575,418.1174,417.0478,418.0114,40924.0
2021-04-16 09:30:00,435.73,436.99,435.0,435.32,53102.0,419.8421,421.0562,419.1387,419.447,53102.0
2021-04-16 09:35:00,434.42,435.49,434.28,435.01,5329.0,418.5799,419.6108,418.445,419.1483,5329.0
2021-04-16 09:40:00,435.0,435.14,433.66,433.66,1755.0,419.1387,419.2736,417.8476,417.8476,1755.0
2021-04-16 09:45:00,433.05,434.04,433.05,433.59,4683.0,417.2598,418.2137,417.2598,417.7801,4683.0
2021-04-16 09:50:00,433.49,434.59,433.4,433.89,6953.0,417.6838,418.7437,417.5971,418.0692,6953.0
2021-04-16 09:55:00,433.78,434.7,433.77,433.86,4237.0,417.9632,418.8497,417.9536,418.0403,4237.0
2021-04-16 10:00:00,434.12,434.38,432.68,433.34,5982.0,418.2908,418.5413,416.9033,417.5392,5982.0
2021-04-16 10:05:00,433.54,434.78,433.54,434.26,5260.0,417.7319,418.9267,417.7319,418.4257,5260.0
2021-04-16 10:10:00,434.16,434.46,431.94,432.49,36432.0,418.3293,418.6184,416.1903,416.7202,36432.0
2021-04-16 10:15:00,432.36,434.17,432.36,433.96,9142.0,416.595,418.339,416.595,418.1366,9142.0
2021-04-16 10:20:00,433.96,435.24,433.96,434.78,8464.0,418.1366,419.37,418.1366,418.9267,8464.0
2021-04-16 10:25:00,434.64,435.22,433.84,433.9,14768.0,418.7918,419.3507,418.021,418.0788,14768.0
2021-04-16 10:30:00,433.9,434.14,433.22,433.81,8626.0,418.0788,418.3101,417.4236,417.9921,8626.0
2021-04-16 10:35:00,434.02,434.24,433.76,433.93,3005.0,418.1944,418.4064,417.9439,418.1077,3005.0
2021-04-16 10:40:00,434.15,434.59,434.0,434.12,10030.0,418.3197,418.7437,418.1752,418.2908,10030.0
2021-04-16 10:45:00,434.12,435.54,434.08,434.93,17017.0,418.2908,419.659,418.2523,419.0713,17017.0
2021-04-16 10:50:00,434.76,435.28,434.39,435.24,4122.0,418.9075,419.4085,418.551,419.37,4122.0
2021-04-16 10:55:00,435.64,436.07,435.25,435.47,5410.0,419.7554,420.1697,419.3796,419.5916,5410.0
2021-04-16 11:00:00,435.62,435.95,434.53,434.89,7126.0,419.7361,420.0541,418.6858,419.0327,7126.0
2021-04-16 11:05:00,434.59,435.2,434.55,434.75,3105.0,418.7437,419.3314,418.7051,418.8978,3105.0
2021-04-16 11:10:00,434.79,435.46,434.73,435.22,3835.0,418.9364,419.5819,418.8786,419.3507,3835.0
2021-04-16 11:15:00,434.96,435.27,434.84,435.09,5817.0,419.1002,419.3989,418.9845,419.2254,5817.0
2021-04-16 11:20:00,435.02,435.02,433.39,434.08,4669.0,419.158,419.158,417.5874,418.2523,4669.0
2021-04-16 11:25:00,433.93,433.93,433.37,433.7,2921.0,418.1077,418.1077,417.5681,417.8861,2921.0
2021-04-16 11:30:00,433.64,434.11,433.53,434.01,5618.0,417.8283,418.2812,417.7223,418.1848,5618.0
2021-04-16 11:35:00,434.24,434.49,433.9,433.9,2600.0,418.4064,418.6473,418.0788,418.0788,2600.0
2021-04-16 11:40:00,433.65,434.31,433.63,434.06,5175.0,417.8379,418.4739,417.8187,418.233,5175.0
2021-04-16 11:45:00,434.26,434.49,434.22,434.49,2300.0,418.4257,418.6473,418.3872,418.6473,2300.0
2021-04-16 11:50:00,434.39,434.6,434.24,434.6,1975.0,418.551,418.7533,418.4064,418.7533,1975.0
2021-04-16 11:55:00,434.87,434.87,434.48,434.48,1114.0,419.0135,419.0135,418.6377,418.6377,1114.0
2021-04-16 12:00:00,434.6,434.8,434.42,434.47,4310.0,418.7533,418.946,418.5799,418.628,4310.0
2021-04-16 12:05:00,434.43,434.5,434.04,434.5,3309.0,418.5895,418.6569,418.2137,418.6569,3309.0
2021-04-16 12:10:00,434.24,434.68,434.23,434.58,1096.0,418.4064,418.8304,418.3968,418.734,1096.0
2021-04-16 12:15:00,434.72,434.84,434.63,434.84,1535.0,418.8689,418.9845,418.7822,418.9845,1535.0
2021-04-16 12:20:00,434.84,435.65,434.63,435.65,2296.0,418.9845,419.765,418.7822,419.765,2296.0
2021-04-16 12:25:00,435.73,435.82,435.49,435.58,4221.0,419.8421,419.9288,419.6108,419.6976,4221.0
2021-04-16 12:30:00,435.74,436.09,435.73,436.05,1604.0,419.8517,420.189,419.8421,420.1504,1604.0
2021-04-16 12:35:00,436.07,436.15,435.86,436.14,1200.0,420.1697,420.2468,419.9674,420.2371,1200.0
2021-04-16 12:40:00,435.78,435.88,435.38,435.55,3700.0,419.8903,419.9866,419.5049,419.6687,3700.0
2021-04-16 12:45:00,435.53,435.53,434.69,434.69,4301.0,419.6494,419.6494,418.84,418.84,4301.0
2021-04-16 12:50:00,434.42,434.91,434.41,434.62,1619.0,418.5799,419.052,418.5702,418.7726,1619.0
2021-04-16 12:55:00,434.54,434.67,434.31,434.62,3157.0,418.6955,418.8207,418.4739,418.7726,3157.0
2021-04-16 13:00:00,434.56,434.68,434.5,434.68,1223.0,418.7148,418.8304,418.6569,418.8304,1223.0
2021-04-16 13:05:00,434.65,434.76,434.54,434.62,1303.0,418.8015,418.9075,418.6955,418.7726,1303.0
2021-04-16 13:10:00,434.56,434.63,434.43,434.45,3176.0,418.7148,418.7822,418.5895,418.6088,3176.0
2021-04-16 13:15:00,434.27,434.3,433.5,433.68,4620.0,418.4353,418.4642,417.6934,417.8668,4620.0
2021-04-16 13:20:00,433.49,433.72,433.34,433.69,2797.0,417.6838,417.9054,417.5392,417.8765,2797.0
2021-04-16 13:25:00,433.78,434.11,433.78,433.88,4931.0,417.9632,418.2812,417.9632,418.0596,4931.0
2021-04-16 13:30:00,433.72,433.79,433.0,433.49,4826.0,417.9054,417.9728,417.2116,417.6838,4826.0
2021-04-16 13:35:00,433.5,433.61,433.34,433.4,2700.0,417.6934,417.7994,417.5392,417.5971,2700.0
2021-04-16 13:40:00,433.25,433.54,433.25,433.32,3498.0,417.4525,417.7319,417.4525,417.52,3498.0
2021-04-16 13:45:00,433.31,433.42,433.13,433.37,2542.0,417.5103,417.6163,417.3369,417.5681,2542.0
2021-04-16 13:50:00,433.4,433.65,433.28,433.37,3920.0,417.5971,417.8379,417.4814,417.5681,3920.0
2021-04-16 13:55:00,433.46,433.62,432.92,433.14,10237.0,417.6549,417.809,417.1346,417.3465,10237.0
2021-04-16 14:00:00,433.32,433.47,433.27,433.46,6519.0,417.52,417.6645,417.4718,417.6549,6519.0
2021-04-16 14:05:00,433.54,433.54,433.07,433.31,4164.0,417.7319,417.7319,417.2791,417.5103,4164.0
2021-04-16 14:10:00,433.39,433.53,433.16,433.4,3746.0,417.5874,417.7223,417.3658,417.5971,3746.0
2021-04-16 14:15:00,433.47,433.59,433.03,433.04,5772.0,417.6645,417.7801,417.2405,417.2502,5772.0
2021-04-16 14:20:00,433.09,433.58,433.08,433.56,3764.0,417.2984,417.7705,417.2887,417.7512,3764.0
2021-04-16 14:25:00,433.43,433.44,433.3,433.44,2035.0,417.626,417.6356,417.5007,417.6356,2035.0
2021-04-16 14:30:00,433.49,434.04,433.49,433.83,5903.0,417.6838,418.2137,417.6838,418.0114,5903.0
2021-04-16 14:35:00,433.7,433.77,433.2,433.62,3139.0,417.8861,417.9536,417.4043,417.809,3139.0
2021-04-16 14:40:00,433.73,433.84,433.49,433.6,2682.0,417.915,418.021,417.6838,417.7898,2682.0
2021-04-16 14:45:00,433.56,433.6,433.23,433.53,3523.0,417.7512,417.7898,417.4333,417.7223,3523.0
2021-04-16 14:50:00,433.44,433.6,433.38,433.5,5494.0,417.6356,417.7898,417.5778,417.6934,5494.0
2021-04-16 14:55:00,433.34,433.81,433.19,433.54,5666.0,417.5392,417.9921,417.3947,417.7319,5666.0
2021-04-16 15:00:00,433.63,433.7,433.32,433.33,6025.0,417.8187,417.8861,417.52,417.5296,6025.0
2021-04-16 15:05:00,433.32,433.55,433.21,433.25,4702.0,417.52,417.7416,417.414,417.4525,4702.0
2021-04-16 15:10:00,433.17,433.21,432.94,433.0,7991.0,417.3754,417.414,417.1538,417.2116,7991.0
2021-04-16 15:15:00,432.88,433.23,432.84,433.12,13195.0,417.096,417.4333,417.0575,417.3273,13195.0
2021-04-16 15:20:00,433.27,433.98,433.12,433.81,7996.0,417.4718,418.1559,417.3273,417.9921,7996.0
2021-04-16 15:25:00,433.81,434.38,433.81,434.12,9192.0,417.9921,418.5413,417.9921,418.2908,9192.0
2021-04-16 15:30:00,434.02,435.27,433.93,435.26,7088.0,418.1944,419.3989,418.1077,419.3892,7088.0
2021-04-16 15:35:00,435.28,435.91,435.11,435.71,9214.0,419.4085,420.0155,419.2447,419.8228,9214.0
2021-04-16 15:40:00,435.71,436.22,435.52,435.89,15515.0,419.8228,420.3142,419.6398,419.9963,15515.0
2021-04-16 15:45:00,435.7,436.31,435.4,435.4,25088.0,419.8132,420.4009,419.5241,419.5241,25088.0
2021-04-16 15:50:00,435.74,436.06,433.41,433.8,35636.0,419.8517,420.1601,417.6067,417.9825,35636.0
2021-04-16 15:55:00,433.9,435.79,432.97,435.23,147609.0,418.0788,419.8999,417.1827,419.3603,147609.0
2021-04-19 09:30:00,435.79,439.34,435.79,438.13,8583.0,419.8999,423.3205,419.8999,422.1546,8583.0
2021-04-19 09:35:00,438.65,439.29,435.5,435.68,3373.0,422.6556,423.2723,419.6205,419.7939,3373.0
2021-04-19 09:40:00,435.87,436.47,434.21,434.81,6046.0,419.977,420.5551,418.3775,418.9556,6046.0
2021-04-19 09:45:00,434.98,436.6,434.6,436.01,1981.0,419.1194,420.6804,418.7533,420.1119,1981.0
2021-04-19 09:50:00,436.11,436.96,436.08,436.96,622.0,420.2082,421.0272,420.1793,421.0272,622.0
2021-04-19 09:55:00,437.02,437.59,436.3,436.54,4738.0,421.0851,421.6343,420.3913,420.6226,4738.0
2021-04-19 10:00:00,436.86,437.31,436.52,436.52,3728.0,420.9309,421.3645,420.6033,420.6033,3728.0
2021-04-19 10:05:00,436.29,436.98,436.17,436.98,3390.0,420.3817,421.0465,420.2661,421.0465,3390.0
2021-04-19 10:10:00,436.88,438.0,436.79,437.59,4724.0,420.9502,422.0293,420.8634,421.6343,4724.0
2021-04-19 10:15:00,437.91,438.0,437.25,437.9,3872.0,421.9426,422.0293,421.3067,421.933,3872.0
2021-04-19 10:20:00,437.9,438.15,437.29,437.72,1741.0,421.933,422.1739,421.3452,421.7595,1741.0
2021-04-19 10:25:00,437.81,438.25,437.54,437.54,4473.0,421.8463,422.2702,421.5861,421.5861,4473.0
2021-04-19 10:30:00,438.1,438.84,438.0,438.0,5555.0,422.1257,422.8387,422.0293,422.0293,5555.0
2021-04-19 10:35:00,438.38,439.83,438.38,439.76,6879.0,422.3955,423.7926,422.3955,423.7251,6879.0
2021-04-19 10:40:00,439.97,439.97,438.92,439.39,5984.0,423.9275,423.9275,422.9158,423.3686,5984.0
2021-04-19 10:45:00,439.29,439.37,438.56,438.79,5086.0,423.2723,423.3494,422.5689,422.7905,5086.0
2021-04-19 10:50:00,438.86,439.23,438.72,439.21,3315.0,422.858,423.2145,422.7231,423.1952,3315.0
2021-04-19 10:55:00,439.28,439.65,439.06,439.65,3155.0,423.2627,423.6192,423.0507,423.6192,3155.0
2021-04-19 11:00:00,439.93,440.09,438.67,438.78,4805.0,423.889,424.0431,422.6749,422.7809,4805.0
2021-04-19 11:05:00,438.66,439.27,438.45,439.1,5702.0,422.6653,423.253,422.4629,423.0892,5702.0
2021-04-19 11:10:00,439.32,439.88,439.25,439.6,5434.0,423.3012,423.8408,423.2337,423.571,5434.0
2021-04-19 11:15:00,440.01,440.56,439.87,440.13,4751.0,423.966,424.496,423.8311,424.0817,4751.0
2021-04-19 11:20:00,440.37,440.37,438.86,439.69,23844.0,424.3129,424.3129,422.858,423.6577,23844.0
2021-04-19 11:25:00,439.74,440.27,439.19,440.13,20248.0,423.7059,424.2166,423.1759,424.0817,20248.0
2021-04-19 11:30:00,440.03,440.56,440.03,440.52,4476.0,423.9853,424.496,423.9853,424.4574,4476.0
2021-04-19 11:35:00,440.2,440.82,440.11,440.48,4689.0,424.1491,424.7465,424.0624,424.4189,4689.0
2021-04-19 11:40:00,440.6,440.6,439.57,440.2,4929.0,424.5345,424.5345,423.5421,424.1491,4929.0
2021-04-19 11:45:00,439.95,440.43,439.76,440.23,3366.0,423.9082,424.3707,423.7251,424.178,3366.0
2021-04-19 11:50:00,440.11,441.3,440.11,440.92,10374.0,424.0624,425.209,424.0624,424.8429,10374.0
2021-04-19 11:55:00,441.11,441.39,440.14,440.48,29023.0,425.0259,425.2957,424.0913,424.4189,29023.0
2021-04-19 12:00:00,440.92,440.92,439.94,440.13,2128.0,424.8429,424.8429,423.8986,424.0817,2128.0
2021-04-19 12:05:00,440.44,440.45,439.97,439.97,1902.0,424.3804,424.39,423.9275,423.9275,1902.0
2021-04-19 12:10:00,440.27,440.68,440.25,440.34,2748.0,424.2166,424.6116,424.1973,424.284,2748.0
2021-04-19 12:15:00,440.44,441.15,440.42,440.87,3198.0,424.3804,425.0645,424.3611,424.7947,3198.0
2021-04-19 12:20:00,440.82,440.82,440.38,440.55,2273.0,424.7465,424.7465,424.3225,424.4863,2273.0
2021-04-19 12:25:00,440.55,440.76,439.77,439.77,7186.0,424.4863,424.6887,423.7348,423.7348,7186.0
2021-04-19 12:30:00,439.77,440.22,439.65,440.15,4874.0,423.7348,424.1684,423.6192,424.1009,4874.0
2021-04-19 12:35:00,440.29,440.72,440.04,440.04,4150.0,424.2358,424.6501,423.9949,423.9949,4150.0
2021-04-19 12:40:00,439.81,440.57,439.81,440.57,2511.0,423.7733,424.5056,423.7733,424.5056,2511.0
2021-04-19 12:45:00,440.39,441.05,440.39,440.88,2996.0,424.3322,424.9681,424.3322,424.8043,2996.0
2021-04-19 12:50:00,440.82,441.06,440.53,441.06,4048.0,424.7465,424.9777,424.4671,424.9777,4048.0
2021-04-19 12:55:00,440.86,440.87,440.1,440.3,6499.0,424.785,424.7947,424.0528,424.2455,6499.0
2021-04-19 13:00:00,440.23,441.1,440.23,441.06,4150.0,424.178,425.0163,424.178,424.9777,4150.0
2021-04-19 13:05:00,440.98,441.21,440.37,440.41,4833.0,424.9007,425.1223,424.3129,424.3514,4833.0
2021-04-19 13:10:00,440.32,440.33,440.13,440.29,1974.0,424.2647,424.2744,424.0817,424.2358,1974.0
2021-04-19 13:15:00,440.32,440.78,440.32,440.37,2434.0,424.2647,424.708,424.2647,424.3129,2434.0
2021-04-19 13:20:00,440.39,440.39,440.09,440.09,907.0,424.3322,424.3322,424.0431,424.0431,907.0
2021-04-19 13:25:00,440.12,440.6,440.12,440.39,2144.0,424.072,424.5345,424.072,424.3322,2144.0
2021-04-19 13:30:00,440.29,440.84,440.26,440.6,4366.0,424.2358,424.7658,424.2069,424.5345,4366.0
2021-04-19 13:35:00,440.51,440.62,440.39,440.55,3064.0,424.4478,424.5538,424.3322,424.4863,3064.0
2021-04-19 13:40:00,440.58,440.8,440.36,440.39,1648.0,424.5153,424.7272,424.3033,424.3322,1648.0
2021-04-19 13:45:00,440.39,440.73,440.27,440.38,3229.0,424.3322,424.6598,424.2166,424.3225,3229.0
2021-04-19 13:50:00,440.15,440.38,439.68,440.25,9033.0,424.1009,424.3225,423.6481,424.1973,9033.0
2021-04-19 13:55:00,440.17,440.24,439.54,439.83,2200.0,424.1202,424.1876,423.5132,423.7926,2200.0
2021-04-19 14:00:00,439.68,439.89,439.67,439.89,882.0,423.6481,423.8504,423.6384,423.8504,882.0
2021-04-19 14:05:00,440.0,440.2,439.67,439.87,3301.0,423.9564,424.1491,423.6384,423.8311,3301.0
2021-04-19 14:10:00,439.76,440.0,439.76,439.81,2366.0,423.7251,423.9564,423.7251,423.7733,2366.0
2021-04-19 14:15:00,439.92,440.52,439.92,440.52,2900.0,423.8793,424.4574,423.8793,424.4574,2900.0
2021-04-19 14:20:00,440.59,441.04,440.52,441.04,3497.0,424.5249,424.9585,424.4574,424.9585,3497.0
2021-04-19 14:25:00,440.97,440.97,440.8,440.92,1614.0,424.891,424.891,424.7272,424.8429,1614.0
2021-04-19 14:30:00,440.71,441.0,440.52,440.68,1200.0,424.6405,424.9199,424.4574,424.6116,1200.0
2021-04-19 14:35:00,440.75,441.53,440.21,441.08,7835.0,424.6791,425.4306,424.1587,424.997,7835.0
2021-04-19 14:40:00,440.99,441.38,440.91,440.92,3542.0,424.9103,425.2861,424.8332,424.8429,3542.0
2021-04-19 14:45:00,440.87,441.52,440.74,441.51,7402.0,424.7947,425.421,424.6694,425.4113,7402.0
2021-04-19 14:50:00,441.51,441.51,440.89,440.9,2148.0,425.4113,425.4113,424.8139,424.8236,2148.0
2021-04-19 14:55:00,440.9,441.4,440.74,441.13,11317.0,424.8236,425.3054,424.6694,425.0452,11317.0
2021-04-19 15:00:00,441.13,441.52,440.93,441.52,6837.0,425.0452,425.421,424.8525,425.421,6837.0
2021-04-19 15:05:00,441.5,441.5,440.86,440.86,3398.0,425.4017,425.4017,424.785,424.785,3398.0
2021-04-19 15:10:00,441.02,441.08,440.2,440.39,7200.0,424.9392,424.997,424.1491,424.3322,7200.0
2021-04-19 15:15:00,440.35,440.67,440.34,440.43,4278.0,424.2936,424.602,424.284,424.3707,4278.0
2021-04-19 15:20:00,440.54,440.97,440.35,440.69,6230.0,424.4767,424.891,424.2936,424.6212,6230.0
2021-04-19 15:25:00,440.79,440.84,440.25,440.45,2611.0,424.7176,424.7658,424.1973,424.39,2611.0
2021-04-19 15:30:00,440.23,440.64,440.04,440.61,6320.0,424.178,424.5731,423.9949,424.5442,6320.0
2021-04-19 15:35:00,440.41,440.67,440.32,440.54,5830.0,424.3514,424.602,424.2647,424.4767,5830.0
2021-04-19 15:40:00,440.55,440.76,440.44,440.44,6890.0,424.4863,424.6887,424.3804,424.3804,6890.0
2021-04-19 15:45:00,440.41,440.75,440.18,440.59,10157.0,424.3514,424.6791,424.1298,424.5249,10157.0
2021-04-19 15:50:00,440.66,441.03,440.04,440.04,12707.0,424.5923,424.9488,423.9949,423.9949,12707.0
2021-04-19 15:55:00,439.95,440.68,439.37,439.93,45849.0,423.9082,424.6116,423.3494,423.889,45849.0
2021-04-20 09:30:00,438.91,440.34,437.69,439.84,6869.0,422.9061,424.284,421.7306,423.8022,6869.0
2021-04-20 09:35:00,441.33,442.46,441.33,442.45,4013.0,425.2379,426.3267,425.2379,426.3171,4013.0
2021-04-20 09:40:00,442.29,443.08,441.72,441.77,7076.0,426.1629,426.9241,425.6137,425.6619,7076.0
2021-04-20 09:45:00,441.77,441.77,440.91,441.56,820.0,425.6619,425.6619,424.8332,425.4595,820.0
2021-04-20 09:50:00,442.13,442.86,441.9,442.55,4838.0,426.0087,426.7121,425.7871,426.4134,4838.0
2021-04-20 09:55:00,442.54,442.91,442.41,442.7,2828.0,426.4038,426.7603,426.2785,426.5579,2828.0
2021-04-20 10:00:00,442.75,443.46,442.65,443.33,7039.0,426.6061,427.2902,426.5098,427.165,7039.0
2021-04-20 10:05:00,443.16,443.55,442.17,442.56,9169.0,427.0012,427.377,426.0473,426.4231,9169.0
2021-04-20 10:10:00,442.5,442.56,441.91,442.13,2400.0,426.3652,426.4231,425.7968,426.0087,2400.0
2021-04-20 10:15:00,441.9,442.71,441.72,442.71,3977.0,425.7871,426.5676,425.6137,426.5676,3977.0
2021-04-20 10:20:00,442.61,442.62,442.41,442.62,5249.0,426.4712,426.4809,426.2785,426.4809,5249.0
2021-04-20 10:25:00,442.54,442.63,441.78,441.78,5659.0,426.4038,426.4905,425.6715,425.6715,5659.0
2021-04-20 10:30:00,441.83,441.83,440.99,441.16,3315.0,425.7197,425.7197,424.9103,425.0741,3315.0
2021-04-20 10:35:00,440.9,441.38,440.05,441.17,4410.0,424.8236,425.2861,424.0046,425.0837,4410.0
2021-04-20 10:40:00,441.52,442.56,441.52,442.29,1415.0,425.421,426.4231,425.421,426.1629,1415.0
2021-04-20 10:45:00,442.6,442.71,441.95,442.0,2916.0,426.4616,426.5676,425.8353,425.8835,2916.0
2021-04-20 10:50:00,441.89,441.97,441.25,441.25,4023.0,425.7775,425.8546,425.1608,425.1608,4023.0
2021-04-20 10:55:00,441.1,441.34,440.42,440.87,3715.0,425.0163,425.2475,424.3611,424.7947,3715.0
2021-04-20 11:00:00,441.34,441.36,440.79,440.82,3370.0,425.2475,425.2668,424.7176,424.7465,3370.0
2021-04-20 11:05:00,440.82,441.07,440.67,440.88,1563.0,424.7465,424.9874,424.602,424.8043,1563.0
2021-04-20 11:10:00,440.98,442.32,440.96,441.55,6114.0,424.9007,426.1918,424.8814,425.4499,6114.0
2021-04-20 11:15:00,441.42,442.0,441.05,441.99,2694.0,425.3246,425.8835,424.9681,425.8738,2694.0
2021-04-20 11:20:00,442.12,443.0,441.98,442.84,7445.0,425.9991,426.847,425.8642,426.6928,7445.0
2021-04-20 11:25:00,442.84,443.0,442.15,442.15,5661.0,426.6928,426.847,426.028,426.028,5661.0
2021-04-20 11:30:00,442.14,442.26,441.73,441.73,2300.0,426.0184,426.134,425.6233,425.6233,2300.0
2021-04-20 11:35:00,440.92,441.34,440.92,441.23,2451.0,424.8429,425.2475,424.8429,425.1415,2451.0
2021-04-20 11:40:00,441.44,441.85,441.34,441.79,1677.0,425.3439,425.7389,425.2475,425.6811,1677.0
2021-04-20 11:45:00,441.79,442.11,441.63,441.64,1900.0,425.6811,425.9895,425.527,425.5366,1900.0
2021-04-20 11:50:00,441.55,441.57,441.27,441.31,1100.0,425.4499,425.4692,425.1801,425.2186,1100.0
2021-04-20 11:55:00,441.3,441.58,440.91,440.91,4000.0,425.209,425.4788,424.8332,424.8332,4000.0
2021-04-20 12:00:00,440.6,441.1,440.48,441.1,2583.0,424.5345,425.0163,424.4189,425.0163,2583.0
2021-04-20 12:05:00,441.12,441.51,441.12,441.46,1606.0,425.0356,425.4113,425.0356,425.3632,1606.0
2021-04-20 12:10:00,441.6,441.75,441.2,441.51,5983.0,425.4981,425.6426,425.1126,425.4113,5983.0
2021-04-20 12:15:00,441.27,441.28,440.99,441.14,2151.0,425.1801,425.1897,424.9103,425.0548,2151.0
2021-04-20 12:20:00,441.37,441.53,441.26,441.38,1426.0,425.2764,425.4306,425.1705,425.2861,1426.0
2021-04-20 12:25:00,441.5,441.85,441.5,441.85,2100.0,425.4017,425.7389,425.4017,425.7389,2100.0
2021-04-20 12:30:00,441.75,442.58,441.73,442.58,3466.0,425.6426,426.4423,425.6233,426.4423,3466.0
2021-04-20 12:35:00,442.6,442.7,442.39,442.68,6613.0,426.4616,426.5579,426.2593,426.5387,6613.0
2021-04-20 12:40:00,442.56,443.4,442.43,442.9,10036.0,426.4231,427.2324,426.2978,426.7507,10036.0
2021-04-20 12:45:00,442.65,443.02,442.62,442.89,2690.0,426.5098,426.8663,426.4809,426.741,2690.0
2021-04-20 12:50:00,443.18,443.6,443.11,443.6,1426.0,427.0204,427.4251,426.953,427.4251,1426.0
2021-04-20 12:55:00,443.71,444.53,443.71,444.09,11412.0,427.5311,428.3212,427.5311,427.8973,11412.0
2021-04-20 13:00:00,444.22,444.22,442.84,443.46,12416.0,428.0225,428.0225,426.6928,427.2902,12416.0
2021-04-20 13:05:00,443.62,443.86,443.57,443.78,3135.0,427.4444,427.6757,427.3962,427.5986,3135.0
2021-04-20 13:10:00,443.7,444.42,443.67,444.42,4540.0,427.5215,428.2152,427.4926,428.2152,4540.0
2021-04-20 13:15:00,444.41,444.49,444.1,444.1,1842.0,428.2056,428.2827,427.9069,427.9069,1842.0
2021-04-20 13:20:00,444.15,444.68,444.04,444.6,4297.0,427.9551,428.4658,427.8491,428.3887,4297.0
2021-04-20 13:25:00,444.79,445.19,444.17,444.41,3952.0,428.5717,428.9572,427.9743,428.2056,3952.0
2021-04-20 13:30:00,444.04,444.12,443.72,444.12,10351.0,427.8491,427.9262,427.5408,427.9262,10351.0
2021-04-20 13:35:00,444.36,444.38,443.77,443.94,9734.0,428.1574,428.1767,427.5889,427.7527,9734.0
2021-04-20 13:40:00,443.92,444.75,443.77,444.43,4000.0,427.7335,428.5332,427.5889,428.2249,4000.0
2021-04-20 13:45:00,444.52,444.52,444.04,444.18,3723.0,428.3116,428.3116,427.8491,427.984,3723.0
2021-04-20 13:50:00,444.17,444.48,444.05,444.35,8543.0,427.9743,428.273,427.8587,428.1478,8543.0
2021-04-20 13:55:00,444.21,444.48,443.99,444.48,2998.0,428.0129,428.273,427.8009,428.273,2998.0
2021-04-20 14:00:00,444.27,444.27,443.75,443.84,3761.0,428.0707,428.0707,427.5697,427.6564,3761.0
2021-04-20 14:05:00,443.41,443.49,442.93,443.0,2520.0,427.2421,427.3191,426.7796,426.847,2520.0
2021-04-20 14:10:00,442.89,443.36,442.89,443.17,3253.0,426.741,427.1939,426.741,427.0108,3253.0
2021-04-20 14:15:00,443.17,443.67,443.16,443.47,4796.0,427.0108,427.4926,427.0012,427.2999,4796.0
2021-04-20 14:20:00,443.54,444.01,443.44,444.01,7600.0,427.3673,427.8202,427.271,427.8202,7600.0
2021-04-20 14:25:00,444.15,444.15,443.57,443.57,2524.0,427.9551,427.9551,427.3962,427.3962,2524.0
2021-04-20 14:30:00,443.51,443.6,443.26,443.4,4199.0,427.3384,427.4251,427.0975,427.2324,4199.0
2021-04-20 14:35:00,443.31,443.64,443.16,443.62,3000.0,427.1457,427.4637,427.0012,427.4444,3000.0
2021-04-20 14:40:00,443.5,444.02,443.22,443.91,5524.0,427.3288,427.8298,427.059,427.7238,5524.0
2021-04-20 14:45:00,443.76,444.08,443.76,444.05,3024.0,427.5793,427.8876,427.5793,427.8587,3024.0
2021-04-20 14:50:00,444.05,444.15,443.8,443.8,7714.0,427.8587,427.9551,427.6178,427.6178,7714.0
2021-04-20 14:55:00,443.76,443.76,443.18,443.28,2123.0,427.5793,427.5793,427.0204,427.1168,2123.0
2021-04-20 15:00:00,443.8,443.99,443.62,443.62,2792.0,427.6178,427.8009,427.4444,427.4444,2792.0
2021-04-20 15:05:00,443.67,443.82,443.15,443.26,11499.0,427.4926,427.6371,426.9915,427.0975,11499.0
2021-04-20 15:10:00,443.35,443.65,443.09,443.65,3501.0,427.1842,427.4733,426.9337,427.4733,3501.0
2021-04-20 15:15:00,443.66,443.99,443.5,443.92,5102.0,427.4829,427.8009,427.3288,427.7335,5102.0
2021-04-20 15:20:00,443.91,444.09,443.64,443.85,6332.0,427.7238,427.8973,427.4637,427.666,6332.0
2021-04-20 15:25:00,443.96,444.3,443.72,443.95,11050.0,427.772,428.0996,427.5408,427.7624,11050.0
2021-04-20 15:30:00,443.9,444.03,443.34,443.52,3509.0,427.7142,427.8395,427.1746,427.348,3509.0
2021-04-20 15:35:00,443.55,443.61,443.04,443.32,9934.0,427.377,427.4348,426.8856,427.1553,9934.0
2021-04-20 15:40:00,443.32,443.91,443.32,443.73,5767.0,427.1553,427.7238,427.1553,427.5504,5767.0
2021-04-20 15:45:00,443.65,443.76,442.93,443.22,10188.0,427.4733,427.5793,426.7796,427.059,10188.0
2021-04-20 15:50:00,443.22,443.68,442.96,443.42,8238.0,427.059,427.5022,426.8085,427.2517,8238.0
2021-04-20 15:55:00,443.32,443.79,442.92,442.98,35862.0,427.1553,427.6082,426.7699,426.8277,35862.0
2021-04-21 09:30:00,445.14,449.2,445.08,446.81,11617.0,428.909,432.8209,428.8512,430.5181,11617.0
2021-04-21 09:35:00,447.18,447.18,444.89,444.89,6131.0,430.8746,430.8746,428.6681,428.6681,6131.0
2021-04-21 09:40:00,445.02,446.45,444.0,445.83,7076.0,428.7934,430.1712,427.8105,429.5738,7076.0
2021-04-21 09:45:00,445.72,445.72,444.64,444.64,9984.0,429.4678,429.4678,428.4272,428.4272,9984.0
2021-04-21 09:50:00,444.63,445.9,444.39,445.15,2303.0,428.4176,429.6413,428.1863,428.9186,2303.0
2021-04-21 09:55:00,445.39,445.56,444.64,445.28,4615.0,429.1499,429.3137,428.4272,429.0439,4615.0
2021-04-21 10:00:00,445.19,445.19,444.24,444.31,2605.0,428.9572,428.9572,428.0418,428.1092,2605.0
2021-04-21 10:05:00,444.52,445.36,444.49,445.16,3044.0,428.3116,429.121,428.2827,428.9283,3044.0
2021-04-21 10:10:00,444.76,445.15,444.39,444.88,3188.0,428.5428,428.9186,428.1863,428.6585,3188.0
2021-04-21 10:15:00,444.8,445.14,443.6,443.69,2563.0,428.5814,428.909,427.4251,427.5119,2563.0
2021-04-21 10:20:00,443.57,444.01,443.57,443.93,4020.0,427.3962,427.8202,427.3962,427.7431,4020.0
2021-04-21 10:25:00,444.06,444.47,443.81,444.21,7389.0,427.8684,428.2634,427.6275,428.0129,7389.0
2021-04-21 10:30:00,444.29,445.0,443.91,444.81,10142.0,428.09,428.7741,427.7238,428.591,10142.0
2021-04-21 10:35:00,444.99,445.99,444.99,445.74,3134.0,428.7644,429.728,428.7644,429.4871,3134.0
2021-04-21 10:40:00,445.89,446.62,445.56,445.95,4508.0,429.6316,430.335,429.3137,429.6894,4508.0
2021-04-21 10:45:00,446.46,446.46,444.58,444.58,4022.0,430.1808,430.1808,428.3694,428.3694,4022.0
2021-04-21 10:50:00,444.2,445.52,444.2,444.78,2702.0,428.0033,429.2751,428.0033,428.5621,2702.0
2021-04-21 10:55:00,445.0,445.27,444.94,444.94,2201.0,428.7741,429.0342,428.7163,428.7163,2201.0
2021-04-21 11:00:00,445.13,445.73,445.04,445.61,7590.0,428.8993,429.4775,428.8126,429.3618,7590.0
2021-04-21 11:05:00,445.45,445.85,445.37,445.37,4259.0,429.2077,429.5931,429.1306,429.1306,4259.0
2021-04-21 11:10:00,445.3,446.21,445.29,445.81,3770.0,429.0631,429.94,429.0535,429.5546,3770.0
2021-04-21 11:15:00,445.66,445.74,445.21,445.7,3863.0,429.41,429.4871,428.9764,429.4486,3863.0
2021-04-21 11:20:00,445.68,445.68,445.18,445.44,3225.0,429.4293,429.4293,428.9475,429.198,3225.0
2021-04-21 11:25:00,445.29,445.64,445.03,445.55,2282.0,429.0535,429.3907,428.803,429.304,2282.0
2021-04-21 11:30:00,445.54,445.69,444.96,445.0,4757.0,429.2944,429.4389,428.7355,428.7741,4757.0
2021-04-21 11:35:00,444.87,445.73,444.86,445.52,5736.0,428.6488,429.4775,428.6392,429.2751,5736.0
2021-04-21 11:40:00,445.51,445.51,444.99,445.02,1761.0,429.2655,429.2655,428.7644,428.7934,1761.0
2021-04-21 11:45:00,445.28,445.35,444.87,445.35,4935.0,429.0439,429.1113,428.6488,429.1113,4935.0
2021-04-21 11:50:00,445.45,445.67,444.69,444.71,10099.0,429.2077,429.4197,428.4754,428.4947,10099.0
2021-04-21 11:55:00,444.88,445.12,444.72,445.09,5432.0,428.6585,428.8897,428.5043,428.8608,5432.0
2021-04-21 12:00:00,445.09,445.09,444.52,444.98,12936.0,428.8608,428.8608,428.3116,428.7548,12936.0
2021-04-21 12:05:00,444.91,444.92,444.0,444.19,4592.0,428.6874,428.697,427.8105,427.9936,4592.0
2021-04-21 12:10:00,444.17,444.6,444.17,444.38,1990.0,427.9743,428.3887,427.9743,428.1767,1990.0
2021-04-21 12:15:00,444.56,445.05,444.08,444.9,10484.0,428.3501,428.8223,427.8876,428.6777,10484.0
2021-04-21 12:20:00,444.97,445.08,444.75,444.75,1805.0,428.7452,428.8512,428.5332,428.5332,1805.0
2021-04-21 12:25:00,444.76,445.38,444.75,445.18,3830.0,428.5428,429.1402,428.5332,428.9475,3830.0
2021-04-21 12:30:00,445.33,445.39,444.78,444.99,7118.0,429.0921,429.1499,428.5621,428.7644,7118.0
2021-04-21 12:35:00,444.95,444.96,444.71,444.81,2012.0,428.7259,428.7355,428.4947,428.591,2012.0
2021-04-21 12:40:00,444.81,444.93,444.71,444.93,1380.0,428.591,428.7066,428.4947,428.7066,1380.0
2021-04-21 12:45:00,445.11,445.11,444.61,444.89,5117.0,428.8801,428.8801,428.3983,428.6681,5117.0
2021-04-21 12:50:00,445.27,445.66,445.27,445.58,3103.0,429.0342,429.41,429.0342,429.3329,3103.0
2021-04-21 12:55:00,445.74,445.74,445.02,445.08,10879.0,429.4871,429.4871,428.7934,428.8512,10879.0
2021-04-21 13:00:00,445.14,445.67,445.14,445.48,2199.0,428.909,429.4197,428.909,429.2366,2199.0
2021-04-21 13:05:00,445.68,445.82,445.18,445.49,8894.0,429.4293,429.5642,428.9475,429.2462,8894.0
2021-04-21 13:10:00,445.49,445.99,445.49,445.86,4200.0,429.2462,429.728,429.2462,429.6027,4200.0
2021-04-21 13:15:00,446.01,446.2,445.8,445.81,3641.0,429.7473,429.9303,429.5449,429.5546,3641.0
2021-04-21 13:20:00,445.91,445.94,445.54,445.78,4405.0,429.6509,429.6798,429.2944,429.5256,4405.0
2021-04-21 13:25:00,445.92,447.0,445.57,446.72,8894.0,429.6605,430.7012,429.3233,430.4314,8894.0
2021-04-21 13:30:00,446.58,447.07,446.58,447.03,4045.0,430.2965,430.7686,430.2965,430.7301,4045.0
2021-04-21 13:35:00,446.88,446.88,446.28,446.38,6185.0,430.5855,430.5855,430.0074,430.1038,6185.0
2021-04-21 13:40:00,446.39,446.52,446.12,446.12,6246.0,430.1134,430.2387,429.8532,429.8532,6246.0
2021-04-21 13:45:00,446.0,446.07,445.55,445.62,1927.0,429.7376,429.8051,429.304,429.3715,1927.0
2021-04-21 13:50:00,445.55,445.56,444.85,444.86,2808.0,429.304,429.3137,428.6296,428.6392,2808.0
2021-04-21 13:55:00,445.16,445.52,445.16,445.44,700.0,428.9283,429.2751,428.9283,429.198,700.0
2021-04-21 14:00:00,445.75,445.89,445.61,445.74,3378.0,429.4967,429.6316,429.3618,429.4871,3378.0
2021-04-21 14:05:00,445.73,445.96,445.56,445.61,2556.0,429.4775,429.6991,429.3137,429.3618,2556.0
2021-04-21 14:10:00,445.74,446.58,445.74,446.16,5681.0,429.4871,430.2965,429.4871,429.8918,5681.0
2021-04-21 14:15:00,446.24,446.63,446.23,446.27,1220.0,429.9689,430.3447,429.9592,429.9978,1220.0
2021-04-21 14:20:00,446.27,446.49,446.02,446.13,2313.0,429.9978,430.2098,429.7569,429.8629,2313.0
2021-04-21 14:25:00,446.28,446.34,446.12,446.12,1998.0,430.0074,430.0652,429.8532,429.8532,1998.0
2021-04-21 14:30:00,446.18,446.27,445.79,445.88,2539.0,429.9111,429.9978,429.5353,429.622,2539.0
2021-04-21 14:35:00,445.78,445.85,445.49,445.57,6559.0,429.5256,429.5931,429.2462,429.3233,6559.0
2021-04-21 14:40:00,445.71,446.59,445.71,446.08,11553.0,429.4582,430.3061,429.4582,429.8147,11553.0
2021-04-21 14:45:00,445.95,446.34,445.9,446.13,7932.0,429.6894,430.0652,429.6413,429.8629,7932.0
2021-04-21 14:50:00,446.3,446.4,446.0,446.06,4234.0,430.0267,430.123,429.7376,429.7954,4234.0
2021-04-21 14:55:00,446.15,446.22,445.96,446.0,8498.0,429.8822,429.9496,429.6991,429.7376,8498.0
2021-04-21 15:00:00,446.0,446.0,445.51,445.52,1600.0,429.7376,429.7376,429.2655,429.2751,1600.0
2021-04-21 15:05:00,445.59,445.97,445.33,445.33,3700.0,429.3426,429.7087,429.0921,429.0921,3700.0
2021-04-21 15:10:00,445.34,445.52,444.93,445.0,5415.0,429.1017,429.2751,428.7066,428.7741,5415.0
2021-04-21 15:15:00,445.07,445.07,444.35,444.79,7847.0,428.8415,428.8415,428.1478,428.5717,7847.0
2021-04-21 15:20:00,444.65,445.13,444.34,445.13,19014.0,428.4368,428.8993,428.1382,428.8993,19014.0
2021-04-21 15:25:00,445.01,445.02,444.58,444.88,17396.0,428.7837,428.7934,428.3694,428.6585,17396.0
2021-04-21 15:30:00,444.8,445.4,444.0,445.4,11849.0,428.5814,429.1595,427.8105,429.1595,11849.0
2021-04-21 15:35:00,445.5,445.81,445.05,445.05,6208.0,429.2559,429.5546,428.8223,428.8223,6208.0
2021-04-21 15:40:00,445.1,445.15,444.77,445.04,4701.0,428.8704,428.9186,428.5525,428.8126,4701.0
2021-04-21 15:45:00,444.92,445.3,444.79,445.01,1794.0,428.697,429.0631,428.5717,428.7837,1794.0
2021-04-21 15:50:00,445.5,445.89,445.11,445.39,7560.0,429.2559,429.6316,428.8801,429.1499,7560.0
2021-04-21 15:55:00,445.31,445.35,444.41,444.45,27307.0,429.0728,429.1113,428.2056,428.2441,27307.0
2021-04-22 09:30:00,441.75,441.75,438.03,439.95,10743.0,425.6426,425.6426,422.0582,423.9082,10743.0
2021-04-22 09:35:00,440.84,441.57,438.68,438.68,5027.0,424.7658,425.4692,422.6845,422.6845,5027.0
2021-04-22 09:40:00,438.99,439.22,437.54,437.97,21852.0,422.9832,423.2048,421.5861,422.0004,21852.0
2021-04-22 09:45:00,438.0,438.96,437.85,438.06,1789.0,422.0293,422.9543,421.8848,422.0871,1789.0
2021-04-22 09:50:00,438.27,438.92,438.11,438.44,2966.0,422.2895,422.9158,422.1353,422.4533,2966.0
2021-04-22 09:55:00,438.9,439.63,438.0,438.78,8209.0,422.8965,423.5999,422.0293,422.7809,8209.0
2021-04-22 10:00:00,438.39,438.39,435.98,436.47,5518.0,422.4051,422.4051,420.083,420.5551,5518.0
2021-04-22 10:05:00,436.52,437.91,436.22,437.85,4856.0,420.6033,421.9426,420.3142,421.8848,4856.0
2021-04-22 10:10:00,438.18,438.97,437.93,437.94,8392.0,422.2028,422.964,421.9619,421.9715,8392.0
2021-04-22 10:15:00,438.29,439.45,438.03,439.45,5153.0,422.3087,423.4265,422.0582,423.4265,5153.0
2021-04-22 10:20:00,438.92,439.89,438.76,439.77,2823.0,422.9158,423.8504,422.7616,423.7348,2823.0
2021-04-22 10:25:00,439.94,440.76,439.9,440.76,4889.0,423.8986,424.6887,423.86,424.6887,4889.0
2021-04-22 10:30:00,440.55,441.52,440.06,441.52,6036.0,424.4863,425.421,424.0142,425.421,6036.0
2021-04-22 10:35:00,441.48,442.07,441.4,442.0,2617.0,425.3824,425.9509,425.3054,425.8835,2617.0
2021-04-22 10:40:00,441.94,442.48,441.92,442.1,4489.0,425.8257,426.346,425.8064,425.9798,4489.0
2021-04-22 10:45:00,442.34,442.38,442.14,442.37,2273.0,426.2111,426.2496,426.0184,426.24,2273.0
2021-04-22 10:50:00,442.71,443.15,442.56,442.56,2001.0,426.5676,426.9915,426.4231,426.4231,2001.0
2021-04-22 10:55:00,442.79,443.5,442.79,443.5,1102.0,426.6447,427.3288,426.6447,427.3288,1102.0
2021-04-22 11:00:00,443.87,444.29,443.73,443.99,5499.0,427.6853,428.09,427.5504,427.8009,5499.0
2021-04-22 11:05:00,444.39,444.81,444.29,444.35,4474.0,428.1863,428.591,428.09,428.1478,4474.0
2021-04-22 11:10:00,444.57,444.84,444.49,444.84,1419.0,428.3598,428.6199,428.2827,428.6199,1419.0
2021-04-22 11:15:00,444.98,445.35,444.92,445.15,4300.0,428.7548,429.1113,428.697,428.9186,4300.0
2021-04-22 11:20:00,445.12,445.32,444.42,444.99,3649.0,428.8897,429.0824,428.2152,428.7644,3649.0
2021-04-22 11:25:00,444.94,445.06,444.68,444.93,12949.0,428.7163,428.8319,428.4658,428.7066,12949.0
2021-04-22 11:30:00,444.79,445.4,444.78,445.36,1600.0,428.5717,429.1595,428.5621,429.121,1600.0
2021-04-22 11:35:00,445.31,445.6,444.65,444.66,4185.0,429.0728,429.3522,428.4368,428.4465,4185.0
2021-04-22 11:40:00,444.51,444.64,443.93,443.96,2791.0,428.302,428.4272,427.7431,427.772,2791.0
2021-04-22 11:45:00,443.95,444.08,443.95,444.08,305.0,427.7624,427.8876,427.7624,427.8876,305.0
2021-04-22 11:50:00,444.33,444.71,444.2,444.32,3000.0,428.1285,428.4947,428.0033,428.1189,3000.0
2021-04-22 11:55:00,444.21,444.21,443.55,443.7,1500.0,428.0129,428.0129,427.377,427.5215,1500.0
2021-04-22 12:00:00,443.7,443.76,443.5,443.73,2027.0,427.5215,427.5793,427.3288,427.5504,2027.0
2021-04-22 12:05:00,443.78,443.89,443.24,443.24,2745.0,427.5986,427.7046,427.0783,427.0783,2745.0
2021-04-22 12:10:00,443.58,443.75,443.55,443.57,1666.0,427.4059,427.5697,427.377,427.3962,1666.0
2021-04-22 12:15:00,443.76,444.57,443.76,444.38,2533.0,427.5793,428.3598,427.5793,428.1767,2533.0
2021-04-22 12:20:00,444.31,444.5,444.31,444.49,1000.0,428.1092,428.2923,428.1092,428.2827,1000.0
2021-04-22 12:25:00,444.42,444.82,444.32,444.81,5592.0,428.2152,428.6006,428.1189,428.591,5592.0
2021-04-22 12:30:00,444.63,445.02,444.57,445.02,1325.0,428.4176,428.7934,428.3598,428.7934,1325.0
2021-04-22 12:35:00,445.19,445.46,445.12,445.22,2400.0,428.9572,429.2173,428.8897,428.9861,2400.0
2021-04-22 12:40:00,445.3,445.3,444.82,444.97,1112.0,429.0631,429.0631,428.6006,428.7452,1112.0
2021-04-22 12:45:00,444.91,445.13,444.67,444.94,1658.0,428.6874,428.8993,428.4561,428.7163,1658.0
2021-04-22 12:50:00,445.34,445.34,445.02,445.02,1000.0,429.1017,429.1017,428.7934,428.7934,1000.0
2021-04-22 12:55:00,444.82,445.21,444.82,445.01,5440.0,428.6006,428.9764,428.6006,428.7837,5440.0
2021-04-22 13:00:00,445.09,445.1,444.8,445.08,4904.0,428.8608,428.8704,428.5814,428.8512,4904.0
2021-04-22 13:05:00,445.01,445.02,442.22,443.04,4017.0,428.7837,428.7934,426.0955,426.8856,4017.0
2021-04-22 13:10:00,443.03,443.46,441.84,443.46,3100.0,426.8759,427.2902,425.7293,427.2902,3100.0
2021-04-22 13:15:00,443.32,443.32,443.06,443.06,1614.0,427.1553,427.1553,426.9048,426.9048,1614.0
2021-04-22 13:20:00,442.97,443.86,442.85,443.48,2910.0,426.8181,427.6757,426.7025,427.3095,2910.0
2021-04-22 13:25:00,443.18,443.44,443.09,443.12,2378.0,427.0204,427.271,426.9337,426.9626,2378.0
2021-04-22 13:30:00,443.11,443.72,443.11,443.58,1135.0,426.953,427.5408,426.953,427.4059,1135.0
2021-04-22 13:35:00,443.91,444.12,443.44,443.88,2249.0,427.7238,427.9262,427.271,427.6949,2249.0
2021-04-22 13:40:00,444.07,444.07,443.57,443.57,1992.0,427.878,427.878,427.3962,427.3962,1992.0
2021-04-22 13:45:00,443.55,443.55,443.05,443.05,2106.0,427.377,427.377,426.8952,426.8952,2106.0
2021-04-22 13:50:00,443.09,443.09,442.46,442.46,3279.0,426.9337,426.9337,426.3267,426.3267,3279.0
2021-04-22 13:55:00,441.87,442.63,441.82,442.59,2809.0,425.7582,426.4905,425.71,426.452,2809.0
2021-04-22 14:00:00,442.32,442.38,442.02,442.02,2089.0,426.1918,426.2496,425.9027,425.9027,2089.0
2021-04-22 14:05:00,442.0,443.25,441.88,443.06,3247.0,425.8835,427.0879,425.7678,426.9048,3247.0
2021-04-22 14:10:00,442.99,443.65,442.99,443.44,2928.0,426.8374,427.4733,426.8374,427.271,2928.0
2021-04-22 14:15:00,443.54,443.63,443.29,443.55,2185.0,427.3673,427.454,427.1264,427.377,2185.0
2021-04-22 14:20:00,443.76,444.03,443.74,443.96,2700.0,427.5793,427.8395,427.56,427.772,2700.0
2021-04-22 14:25:00,444.01,444.31,444.01,444.18,1201.0,427.8202,428.1092,427.8202,427.984,1201.0
2021-04-22 14:30:00,444.18,444.36,444.17,444.25,2609.0,427.984,428.1574,427.9743,428.0514,2609.0
2021-04-22 14:35:00,444.11,444.39,444.11,444.33,1300.0,427.9165,428.1863,427.9165,428.1285,1300.0
2021-04-22 14:40:00,444.24,444.97,444.05,444.97,6175.0,428.0418,428.7452,427.8587,428.7452,6175.0
2021-04-22 14:45:00,444.86,445.17,444.79,445.12,1560.0,428.6392,428.9379,428.5717,428.8897,1560.0
2021-04-22 14:50:00,445.12,445.12,444.38,444.75,5725.0,428.8897,428.8897,428.1767,428.5332,5725.0
2021-04-22 14:55:00,444.79,444.79,444.22,444.39,2928.0,428.5717,428.5717,428.0225,428.1863,2928.0
2021-04-22 15:00:00,444.36,444.6,444.17,444.31,4136.0,428.1574,428.3887,427.9743,428.1092,4136.0
2021-04-22 15:05:00,444.27,444.27,443.41,443.6,2480.0,428.0707,428.0707,427.2421,427.4251,2480.0
2021-04-22 15:10:00,443.5,443.59,443.43,443.49,1500.0,427.3288,427.4155,427.2613,427.3191,1500.0
2021-04-22 15:15:00,443.53,443.89,443.53,443.75,1203.0,427.3577,427.7046,427.3577,427.5697,1203.0
2021-04-22 15:20:00,443.67,443.92,443.64,443.75,2999.0,427.4926,427.7335,427.4637,427.5697,2999.0
2021-04-22 15:25:00,443.87,443.95,443.68,443.91,3525.0,427.6853,427.7624,427.5022,427.7238,3525.0
2021-04-22 15:30:00,443.95,444.34,443.91,444.26,4021.0,427.7624,428.1382,427.7238,428.0611,4021.0
2021-04-22 15:35:00,444.26,444.49,443.87,444.07,4859.0,428.0611,428.2827,427.6853,427.878,4859.0
2021-04-22 15:40:00,444.14,444.5,443.95,443.95,5042.0,427.9454,428.2923,427.7624,427.7624,5042.0
2021-04-22 15:45:00,444.0,444.81,444.0,444.4,8152.0,427.8105,428.591,427.8105,428.196,8152.0
2021-04-22 15:50:00,444.46,444.46,443.6,444.18,11208.0,428.2538,428.2538,427.4251,427.984,11208.0
2021-04-22 15:55:00,444.29,444.91,443.67,444.42,31744.0,428.09,428.6874,427.4926,428.2152,31744.0
2021-04-23 09:30:00,444.01,446.21,444.01,446.12,8596.0,427.8202,429.94,427.8202,429.8532,8596.0
2021-04-23 09:35:00,444.93,445.06,443.07,443.07,5024.0,428.7066,428.8319,426.9145,426.9145,5024.0
2021-04-23 09:40:00,443.13,443.47,442.83,443.29,1184.0,426.9723,427.2999,426.6832,427.1264,1184.0
2021-04-23 09:45:00,443.41,443.43,442.59,443.35,2488.0,427.2421,427.2613,426.452,427.1842,2488.0
2021-04-23 09:50:00,443.79,444.19,442.96,444.19,2233.0,427.6082,427.9936,426.8085,427.9936,2233.0
2021-04-23 09:55:00,443.84,443.91,443.39,443.4,2913.0,427.6564,427.7238,427.2228,427.2324,2913.0
2021-04-23 10:00:00,443.38,443.38,442.99,443.26,2730.0,427.2132,427.2132,426.8374,427.0975,2730.0
2021-04-23 10:05:00,443.95,444.04,443.89,444.0,1734.0,427.7624,427.8491,427.7046,427.8105,1734.0
2021-04-23 10:10:00,442.98,442.99,442.15,442.35,3121.0,426.8277,426.8374,426.028,426.2207,3121.0
2021-04-23 10:15:00,442.54,443.79,442.54,443.72,1658.0,426.4038,427.6082,426.4038,427.5408,1658.0
2021-04-23 10:20:00,443.72,443.72,442.76,442.76,2417.0,427.5408,427.5408,426.6158,426.6158,2417.0
2021-04-23 10:25:00,442.76,442.96,442.51,442.51,1483.0,426.6158,426.8085,426.3749,426.3749,1483.0
2021-04-23 10:30:00,442.46,444.35,442.16,444.35,2121.0,426.3267,428.1478,426.0376,428.1478,2121.0
2021-04-23 10:35:00,445.01,445.67,444.78,445.26,3235.0,428.7837,429.4197,428.5621,429.0246,3235.0
2021-04-23 10:40:00,445.3,445.3,444.45,444.67,1363.0,429.0631,429.0631,428.2441,428.4561,1363.0
2021-04-23 10:45:00,444.68,444.89,444.48,444.78,2614.0,428.4658,428.6681,428.273,428.5621,2614.0
2021-04-23 10:50:00,445.05,445.25,444.87,445.25,1036.0,428.8223,429.015,428.6488,429.015,1036.0
2021-04-23 10:55:00,445.37,446.21,445.37,445.67,4030.0,429.1306,429.94,429.1306,429.4197,4030.0
2021-04-23 11:00:00,445.52,445.81,445.38,445.69,1607.0,429.2751,429.5546,429.1402,429.4389,1607.0
2021-04-23 11:05:00,445.8,446.0,445.62,445.75,1709.0,429.5449,429.7376,429.3715,429.4967,1709.0
2021-04-23 11:10:00,445.94,446.23,445.89,445.89,1910.0,429.6798,429.9592,429.6316,429.6316,1910.0
2021-04-23 11:15:00,445.95,446.33,445.58,446.12,3734.0,429.6894,430.0556,429.3329,429.8532,3734.0
2021-04-23 11:20:00,446.02,446.31,445.81,445.81,1975.0,429.7569,430.0363,429.5546,429.5546,1975.0
2021-04-23 11:25:00,445.82,445.92,445.6,445.77,972.0,429.5642,429.6605,429.3522,429.516,972.0
2021-04-23 11:30:00,445.92,446.84,445.92,446.84,3072.0,429.6605,430.547,429.6605,430.547,3072.0
2021-04-23 11:35:00,446.66,446.66,445.58,446.16,4643.0,430.3736,430.3736,429.3329,429.8918,4643.0
2021-04-23 11:40:00,446.06,446.06,445.71,445.87,905.0,429.7954,429.7954,429.4582,429.6124,905.0
2021-04-23 11:45:00,445.8,446.33,445.8,446.25,1651.0,429.5449,430.0556,429.5449,429.9785,1651.0
2021-04-23 11:50:00,446.09,446.55,446.09,446.48,1080.0,429.8243,430.2676,429.8243,430.2001,1080.0
2021-04-23 11:55:00,446.44,446.54,446.25,446.41,1668.0,430.1616,430.2579,429.9785,430.1327,1668.0
2021-04-23 12:00:00,446.61,446.79,446.6,446.77,800.0,430.3254,430.4988,430.3157,430.4795,800.0
2021-04-23 12:05:00,446.92,447.13,446.65,447.13,2703.0,430.6241,430.8264,430.3639,430.8264,2703.0
2021-04-23 12:10:00,447.25,447.38,447.13,447.26,1430.0,430.942,431.0673,430.8264,430.9517,1430.0
2021-04-23 12:15:00,447.3,447.58,447.3,447.48,1618.0,430.9902,431.26,430.9902,431.1637,1618.0
2021-04-23 12:20:00,447.4,447.4,446.64,446.87,2682.0,431.0866,431.0866,430.3543,430.5759,2682.0
2021-04-23 12:25:00,447.11,447.38,447.07,447.07,1500.0,430.8071,431.0673,430.7686,430.7686,1500.0
2021-04-23 12:30:00,447.01,447.47,447.01,447.47,814.0,430.7108,431.154,430.7108,431.154,814.0
2021-04-23 12:35:00,447.32,447.42,446.73,446.89,2875.0,431.0095,431.1058,430.441,430.5952,2875.0
2021-04-23 12:40:00,447.05,447.55,447.05,447.48,1281.0,430.7493,431.2311,430.7493,431.1637,1281.0
2021-04-23 12:45:00,447.78,448.51,447.78,448.37,2800.0,431.4527,432.1561,431.4527,432.0212,2800.0
2021-04-23 12:50:00,448.37,448.56,448.37,448.46,403.0,432.0212,432.2043,432.0212,432.1079,403.0
2021-04-23 12:55:00,448.49,448.84,447.93,447.94,4409.0,432.1368,432.4741,431.5972,431.6069,4409.0
2021-04-23 13:00:00,447.81,447.81,447.45,447.65,1200.0,431.4816,431.4816,431.1348,431.3275,1200.0
2021-04-23 13:05:00,447.76,448.06,447.71,447.92,2059.0,431.4334,431.7225,431.3853,431.5876,2059.0
2021-04-23 13:10:00,448.23,448.47,448.23,448.27,1865.0,431.8863,432.1176,431.8863,431.9249,1865.0
2021-04-23 13:15:00,448.27,448.34,448.05,448.29,1604.0,431.9249,431.9923,431.7129,431.9441,1604.0
2021-04-23 13:20:00,448.22,448.29,447.84,447.87,1720.0,431.8767,431.9441,431.5105,431.5394,1720.0
2021-04-23 13:25:00,447.79,448.44,447.73,448.32,2262.0,431.4624,432.0887,431.4045,431.973,2262.0
2021-04-23 13:30:00,448.34,448.42,447.8,447.91,1301.0,431.9923,432.0694,431.472,431.578,1301.0
2021-04-23 13:35:00,447.93,448.07,447.83,447.83,1012.0,431.5972,431.7321,431.5009,431.5009,1012.0
2021-04-23 13:40:00,447.83,448.61,447.82,448.48,900.0,431.5009,432.2525,431.4913,432.1272,900.0
2021-04-23 13:45:00,448.45,448.45,447.6,447.87,5242.0,432.0983,432.0983,431.2793,431.5394,5242.0
2021-04-23 13:50:00,447.98,448.1,447.73,447.74,1575.0,431.6454,431.7611,431.4045,431.4142,1575.0
2021-04-23 13:55:00,447.79,447.96,447.77,447.77,1305.0,431.4624,431.6262,431.4431,431.4431,1305.0
2021-04-23 14:00:00,447.88,447.91,447.37,447.37,1733.0,431.5491,431.578,431.0577,431.0577,1733.0
2021-04-23 14:05:00,447.66,448.33,447.66,448.33,1518.0,431.3371,431.9827,431.3371,431.9827,1518.0
2021-04-23 14:10:00,448.35,448.35,448.21,448.33,2207.0,432.0019,432.0019,431.867,431.9827,2207.0
2021-04-23 14:15:00,448.17,448.71,448.02,448.52,1920.0,431.8285,432.3488,431.684,432.1657,1920.0
2021-04-23 14:20:00,448.71,448.9,448.56,448.76,2861.0,432.3488,432.5319,432.2043,432.397,2861.0
2021-04-23 14:25:00,448.54,448.85,448.42,448.85,500.0,432.185,432.4837,432.0694,432.4837,500.0
2021-04-23 14:30:00,449.0,449.01,448.74,448.82,2783.0,432.6282,432.6379,432.3777,432.4548,2783.0
2021-04-23 14:35:00,448.87,448.87,448.42,448.43,936.0,432.503,432.503,432.0694,432.079,936.0
2021-04-23 14:40:00,448.64,448.85,448.54,448.76,2221.0,432.2814,432.4837,432.185,432.397,2221.0
2021-04-23 14:45:00,448.74,448.74,448.22,448.41,1900.0,432.3777,432.3777,431.8767,432.0597,1900.0
2021-04-23 14:50:00,448.4,448.5,448.23,448.38,1801.0,432.0501,432.1465,431.8863,432.0308,1801.0
2021-04-23 14:55:00,448.49,448.76,448.13,448.37,3288.0,432.1368,432.397,431.79,432.0212,3288.0
2021-04-23 15:00:00,448.54,448.87,448.54,448.87,2318.0,432.185,432.503,432.185,432.503,2318.0
2021-04-23 15:05:00,448.94,449.1,448.78,448.97,1116.0,432.5704,432.7246,432.4163,432.5993,1116.0
2021-04-23 15:10:00,449.06,449.32,448.92,449.0,2229.0,432.686,432.9366,432.5512,432.6282,2229.0
2021-04-23 15:15:00,449.01,449.13,448.88,448.98,2600.0,432.6379,432.7535,432.5126,432.609,2600.0
2021-04-23 15:20:00,448.98,449.5,448.98,449.5,2652.0,432.609,433.11,432.609,433.11,2652.0
2021-04-23 15:25:00,449.45,449.46,449.09,449.39,9037.0,433.0618,433.0715,432.715,433.004,9037.0
2021-04-23 15:30:00,449.49,449.86,449.37,449.76,3076.0,433.1004,433.4569,432.9847,433.3605,3076.0
2021-04-23 15:35:00,449.88,450.0,449.67,449.67,9180.0,433.4761,433.5918,433.2738,433.2738,9180.0
2021-04-23 15:40:00,449.81,449.82,449.29,449.37,2965.0,433.4087,433.4183,432.9077,432.9847,2965.0
2021-04-23 15:45:00,449.36,449.64,448.84,449.3,5238.0,432.9751,433.2449,432.4741,432.9173,5238.0
2021-04-23 15:50:00,448.67,449.2,448.22,448.23,11837.0,432.3103,432.8209,431.8767,431.8863,11837.0
2021-04-23 15:55:00,448.16,448.85,447.7,448.82,28177.0,431.8189,432.4837,431.3756,432.4548,28177.0
2021-04-26 09:30:00,449.53,449.53,446.25,446.27,10312.0,433.1389,433.1389,429.9785,429.9978,10312.0
2021-04-26 09:35:00,447.15,447.42,446.58,447.42,2550.0,430.8457,431.1058,430.2965,431.1058,2550.0
2021-04-26 09:40:00,447.42,447.71,446.43,446.43,7485.0,431.1058,431.3853,430.1519,430.1519,7485.0
2021-04-26 09:45:00,446.76,447.2,446.4,447.0,4034.0,430.4699,430.8939,430.123,430.7012,4034.0
2021-04-26 09:50:00,447.0,447.58,446.76,446.76,14650.0,430.7012,431.26,430.4699,430.4699,14650.0
2021-04-26 09:55:00,447.57,447.57,446.43,446.88,2930.0,431.2504,431.2504,430.1519,430.5855,2930.0
2021-04-26 10:00:00,446.78,447.26,446.67,447.22,5951.0,430.4892,430.9517,430.3832,430.9131,5951.0
2021-04-26 10:05:00,447.26,448.2,447.23,448.2,7734.0,430.9517,431.8574,430.9228,431.8574,7734.0
2021-04-26 10:10:00,448.31,449.04,447.29,447.44,14745.0,431.9634,432.6668,430.9806,431.1251,14745.0
2021-04-26 10:15:00,447.74,448.93,447.6,448.93,2450.0,431.4142,432.5608,431.2793,432.5608,2450.0
2021-04-26 10:20:00,448.94,450.0,448.86,449.71,9185.0,432.5704,433.5918,432.4933,433.3123,9185.0
2021-04-26 10:25:00,449.54,449.61,448.46,448.72,3896.0,433.1485,433.216,432.1079,432.3584,3896.0
2021-04-26 10:30:00,448.75,449.37,448.73,449.19,3219.0,432.3873,432.9847,432.3681,432.8113,3219.0
2021-04-26 10:35:00,449.32,450.65,449.2,450.65,4183.0,432.9366,434.2181,432.8209,434.2181,4183.0
2021-04-26 10:40:00,450.55,450.74,450.12,450.25,2848.0,434.1217,434.3048,433.7074,433.8327,2848.0
2021-04-26 10:45:00,450.49,450.58,450.31,450.58,2312.0,434.0639,434.1506,433.8905,434.1506,2312.0
2021-04-26 10:50:00,450.69,450.8,450.42,450.65,4076.0,434.2566,434.3626,433.9965,434.2181,4076.0
2021-04-26 10:55:00,450.96,451.61,450.69,451.44,2692.0,434.5168,435.1431,434.2566,434.9793,2692.0
2021-04-26 11:00:00,451.45,451.45,450.06,450.54,3555.0,434.9889,434.9889,433.6496,434.1121,3555.0
2021-04-26 11:05:00,450.85,451.57,450.67,451.41,1908.0,434.4108,435.1045,434.2373,434.9504,1908.0
2021-04-26 11:10:00,451.31,451.46,450.63,450.95,4320.0,434.854,434.9985,434.1988,434.5071,4320.0
2021-04-26 11:15:00,451.09,451.3,450.81,450.81,3318.0,434.642,434.8444,434.3722,434.3722,3318.0
2021-04-26 11:20:00,450.66,450.66,450.28,450.51,2213.0,434.2277,434.2277,433.8616,434.0832,2213.0
2021-04-26 11:25:00,450.63,451.42,450.62,451.41,1307.0,434.1988,434.96,434.1892,434.9504,1307.0
2021-04-26 11:30:00,451.57,451.57,450.94,450.94,2644.0,435.1045,435.1045,434.4975,434.4975,2644.0
2021-04-26 11:35:00,450.58,450.76,450.58,450.76,300.0,434.1506,434.3241,434.1506,434.3241,300.0
2021-04-26 11:40:00,450.54,450.63,449.51,449.68,1921.0,434.1121,434.1988,433.1196,433.2834,1921.0
2021-04-26 11:45:00,449.68,449.99,449.32,449.99,2000.0,433.2834,433.5821,432.9366,433.5821,2000.0
2021-04-26 11:50:00,449.84,450.06,449.84,450.06,300.0,433.4376,433.6496,433.4376,433.6496,300.0
2021-04-26 11:55:00,450.23,450.23,449.85,449.87,2265.0,433.8134,433.8134,433.4472,433.4665,2265.0
2021-04-26 12:00:00,449.83,450.26,449.78,450.26,1719.0,433.428,433.8423,433.3798,433.8423,1719.0
2021-04-26 12:05:00,450.23,450.23,449.7,450.05,2133.0,433.8134,433.8134,433.3027,433.6399,2133.0
2021-04-26 12:10:00,450.13,450.61,450.12,450.61,2410.0,433.717,434.1795,433.7074,434.1795,2410.0
2021-04-26 12:15:00,450.49,450.56,450.28,450.28,1200.0,434.0639,434.1314,433.8616,433.8616,1200.0
2021-04-26 12:20:00,450.37,450.58,449.96,450.0,4156.0,433.9483,434.1506,433.5532,433.5918,4156.0
2021-04-26 12:25:00,449.92,449.98,449.58,449.59,2246.0,433.5147,433.5725,433.1871,433.1967,2246.0
2021-04-26 12:30:00,449.79,450.07,449.79,450.07,688.0,433.3894,433.6592,433.3894,433.6592,688.0
2021-04-26 12:35:00,449.96,450.35,449.96,450.25,2214.0,433.5532,433.929,433.5532,433.8327,2214.0
2021-04-26 12:40:00,450.17,450.17,450.07,450.14,600.0,433.7556,433.7556,433.6592,433.7267,600.0
2021-04-26 12:45:00,450.04,450.46,449.65,450.46,3504.0,433.6303,434.035,433.2545,434.035,3504.0
2021-04-26 12:50:00,450.38,450.53,450.35,450.49,2164.0,433.9579,434.1024,433.929,434.0639,2164.0
2021-04-26 12:55:00,450.43,450.47,449.94,449.97,1805.0,434.0061,434.0446,433.534,433.5629,1805.0
2021-04-26 13:00:00,449.96,450.1,449.93,450.07,1771.0,433.5532,433.6881,433.5243,433.6592,1771.0
2021-04-26 13:05:00,450.11,450.17,449.93,449.93,3467.0,433.6978,433.7556,433.5243,433.5243,3467.0
2021-04-26 13:10:00,449.7,450.06,449.69,450.06,1412.0,433.3027,433.6496,433.2931,433.6496,1412.0
2021-04-26 13:15:00,450.05,450.06,449.78,449.78,1600.0,433.6399,433.6496,433.3798,433.3798,1600.0
2021-04-26 13:20:00,449.78,449.78,449.22,449.27,1858.0,433.3798,433.3798,432.8402,432.8884,1858.0
2021-04-26 13:25:00,449.04,449.47,449.04,449.19,1186.0,432.6668,433.0811,432.6668,432.8113,1186.0
2021-04-26 13:30:00,449.53,449.7,449.49,449.5,900.0,433.1389,433.3027,433.1004,433.11,900.0
2021-04-26 13:35:00,449.71,449.71,449.05,449.05,2987.0,433.3123,433.3123,432.6764,432.6764,2987.0
2021-04-26 13:40:00,449.15,449.15,448.7,448.98,1356.0,432.7728,432.7728,432.3392,432.609,1356.0
2021-04-26 13:45:00,448.95,449.24,448.95,449.23,3500.0,432.5801,432.8595,432.5801,432.8498,3500.0
2021-04-26 13:50:00,449.23,449.7,449.23,449.68,2121.0,432.8498,433.3027,432.8498,433.2834,2121.0
2021-04-26 13:55:00,449.74,449.74,449.14,449.14,2661.0,433.3413,433.3413,432.7631,432.7631,2661.0
2021-04-26 14:00:00,448.98,449.05,448.56,448.72,1302.0,432.609,432.6764,432.2043,432.3584,1302.0
2021-04-26 14:05:00,448.79,449.1,448.67,448.96,1900.0,432.4259,432.7246,432.3103,432.5897,1900.0
2021-04-26 14:10:00,449.02,449.24,448.94,449.11,1900.0,432.6475,432.8595,432.5704,432.7342,1900.0
2021-04-26 14:15:00,449.28,449.41,449.28,449.34,800.0,432.898,433.0233,432.898,432.9558,800.0
2021-04-26 14:20:00,449.52,449.77,449.28,449.35,3012.0,433.1293,433.3702,432.898,432.9655,3012.0
2021-04-26 14:25:00,449.14,449.32,448.91,449.31,712.0,432.7631,432.9366,432.5415,432.9269,712.0
2021-04-26 14:30:00,449.17,449.37,448.95,448.95,2215.0,432.792,432.9847,432.5801,432.5801,2215.0
2021-04-26 14:35:00,448.73,448.78,448.56,448.56,500.0,432.3681,432.4163,432.2043,432.2043,500.0
2021-04-26 14:40:00,448.72,448.75,448.39,448.51,3379.0,432.3584,432.3873,432.0405,432.1561,3379.0
2021-04-26 14:45:00,448.57,448.94,448.57,448.89,900.0,432.2139,432.5704,432.2139,432.5222,900.0
2021-04-26 14:50:00,448.84,448.96,448.8,448.81,1460.0,432.4741,432.5897,432.4355,432.4452,1460.0
2021-04-26 14:55:00,449.0,449.12,448.78,448.79,1900.0,432.6282,432.7439,432.4163,432.4259,1900.0
2021-04-26 15:00:00,448.94,449.29,448.94,449.11,3107.0,432.5704,432.9077,432.5704,432.7342,3107.0
2021-04-26 15:05:00,449.1,449.31,449.04,449.31,1160.0,432.7246,432.9269,432.6668,432.9269,1160.0
2021-04-26 15:10:00,449.24,449.24,449.03,449.03,2745.0,432.8595,432.8595,432.6571,432.6571,2745.0
2021-04-26 15:15:00,449.05,449.05,448.49,448.49,2900.0,432.6764,432.6764,432.1368,432.1368,2900.0
2021-04-26 15:20:00,448.55,448.62,448.54,448.59,2200.0,432.1946,432.2621,432.185,432.2332,2200.0
2021-04-26 15:25:00,448.59,448.97,448.39,448.47,5407.0,432.2332,432.5993,432.0405,432.1176,5407.0
2021-04-26 15:30:00,448.46,448.46,447.48,447.76,3735.0,432.1079,432.1079,431.1637,431.4334,3735.0
2021-04-26 15:35:00,447.88,447.99,447.73,447.73,3003.0,431.5491,431.6551,431.4045,431.4045,3003.0
2021-04-26 15:40:00,447.77,447.9,447.59,447.79,3610.0,431.4431,431.5683,431.2696,431.4624,3610.0
2021-04-26 15:45:00,447.7,447.82,447.09,447.14,8584.0,431.3756,431.4913,430.7879,430.8361,8584.0
2021-04-26 15:50:00,447.17,447.3,446.32,446.9,9715.0,430.865,430.9902,430.046,430.6048,9715.0
2021-04-26 15:55:00,446.74,446.84,446.0,446.03,29307.0,430.4506,430.547,429.7376,429.7665,29307.0
2021-04-27 09:30:00,443.12,444.23,441.25,444.23,5778.0,426.9626,428.0322,425.1608,428.0322,5778.0
2021-04-27 09:35:00,445.03,445.07,443.59,444.05,2000.0,428.803,428.8415,427.4155,427.8587,2000.0
2021-04-27 09:40:00,445.0,446.78,444.61,446.77,2610.0,428.7741,430.4892,428.3983,430.4795,2610.0
2021-04-27 09:45:00,446.75,448.85,446.75,447.45,6602.0,430.4603,432.4837,430.4603,431.1348,6602.0
2021-04-27 09:50:00,447.25,447.39,445.47,445.58,6420.0,430.942,431.0769,429.2269,429.3329,6420.0
2021-04-27 09:55:00,445.62,446.87,445.36,446.26,6697.0,429.3715,430.5759,429.121,429.9881,6697.0
2021-04-27 10:00:00,446.9,447.34,446.39,446.52,4187.0,430.6048,431.0288,430.1134,430.2387,4187.0
2021-04-27 10:05:00,446.22,447.19,445.86,446.31,8856.0,429.9496,430.8842,429.6027,430.0363,8856.0
2021-04-27 10:10:00,446.01,447.35,445.83,446.82,4231.0,429.7473,431.0384,429.5738,430.5277,4231.0
2021-04-27 10:15:00,446.75,446.93,446.24,446.69,2402.0,430.4603,430.6337,429.9689,430.4025,2402.0
2021-04-27 10:20:00,446.95,447.0,446.0,446.0,3777.0,430.653,430.7012,429.7376,429.7376,3777.0
2021-04-27 10:25:00,446.21,446.55,445.66,446.01,5157.0,429.94,430.2676,429.41,429.7473,5157.0
2021-04-27 10:30:00,446.01,446.23,445.65,446.06,5829.0,429.7473,429.9592,429.4004,429.7954,5829.0
2021-04-27 10:35:00,446.07,446.2,445.75,446.05,7289.0,429.8051,429.9303,429.4967,429.7858,7289.0
2021-04-27 10:40:00,446.22,447.23,446.22,447.16,8941.0,429.9496,430.9228,429.9496,430.8553,8941.0
2021-04-27 10:45:00,447.31,448.17,447.31,448.17,4064.0,430.9999,431.8285,430.9999,431.8285,4064.0
2021-04-27 10:50:00,448.17,448.17,447.29,447.93,2210.0,431.8285,431.8285,430.9806,431.5972,2210.0
2021-04-27 10:55:00,447.59,447.85,447.51,447.85,1605.0,431.2696,431.5202,431.1926,431.5202,1605.0
2021-04-27 11:00:00,447.5,447.91,447.29,447.29,1743.0,431.1829,431.578,430.9806,430.9806,1743.0
2021-04-27 11:05:00,447.33,447.52,447.14,447.52,3327.0,431.0191,431.2022,430.8361,431.2022,3327.0
2021-04-27 11:10:00,447.84,447.9,447.29,447.9,2614.0,431.5105,431.5683,430.9806,431.5683,2614.0
2021-04-27 11:15:00,448.04,448.41,447.66,448.05,5567.0,431.7032,432.0597,431.3371,431.7129,5567.0
2021-04-27 11:20:00,448.02,448.04,447.47,447.47,3773.0,431.684,431.7032,431.154,431.154,3773.0
2021-04-27 11:25:00,447.49,447.95,447.42,447.92,5491.0,431.1733,431.6165,431.1058,431.5876,5491.0
2021-04-27 11:30:00,447.87,448.39,447.73,447.8,4929.0,431.5394,432.0405,431.4045,431.472,4929.0
2021-04-27 11:35:00,447.68,448.67,447.38,448.56,1940.0,431.3564,432.3103,431.0673,432.2043,1940.0
2021-04-27 11:40:00,448.95,449.18,448.95,449.18,829.0,432.5801,432.8017,432.5801,432.8017,829.0
2021-04-27 11:45:00,449.28,449.28,448.3,448.3,4326.0,432.898,432.898,431.9538,431.9538,4326.0
2021-04-27 11:50:00,448.19,448.67,448.09,448.57,2700.0,431.8478,432.3103,431.7514,432.2139,2700.0
2021-04-27 11:55:00,449.23,449.55,449.06,449.46,2190.0,432.8498,433.1582,432.686,433.0715,2190.0
2021-04-27 12:00:00,449.28,449.34,448.85,448.87,1400.0,432.898,432.9558,432.4837,432.503,1400.0
2021-04-27 12:05:00,449.25,449.58,449.24,449.3,2381.0,432.8691,433.1871,432.8595,432.9173,2381.0
2021-04-27 12:10:00,449.13,449.57,448.92,449.44,1134.0,432.7535,433.1775,432.5512,433.0522,1134.0
2021-04-27 12:15:00,449.44,449.51,449.27,449.46,2493.0,433.0522,433.1196,432.8884,433.0715,2493.0
2021-04-27 12:20:00,449.71,449.81,449.27,449.27,3001.0,433.3123,433.4087,432.8884,432.8884,3001.0
2021-04-27 12:25:00,449.3,449.69,449.1,449.36,3547.0,432.9173,433.2931,432.7246,432.9751,3547.0
2021-04-27 12:30:00,449.24,449.54,449.08,449.16,2031.0,432.8595,433.1485,432.7053,432.7824,2031.0
2021-04-27 12:35:00,449.1,449.96,449.1,449.44,8216.0,432.7246,433.5532,432.7246,433.0522,8216.0
2021-04-27 12:40:00,449.31,449.36,448.58,448.69,7616.0,432.9269,432.9751,432.2235,432.3295,7616.0
2021-04-27 12:45:00,448.81,448.92,448.7,448.86,3504.0,432.4452,432.5512,432.3392,432.4933,3504.0
2021-04-27 12:50:00,448.73,448.74,448.11,448.31,4455.0,432.3681,432.3777,431.7707,431.9634,4455.0
2021-04-27 12:55:00,448.21,448.43,448.13,448.24,3109.0,431.867,432.079,431.79,431.8959,3109.0
2021-04-27 13:00:00,448.29,448.48,447.79,447.79,2617.0,431.9441,432.1272,431.4624,431.4624,2617.0
2021-04-27 13:05:00,447.97,448.74,447.84,448.57,4931.0,431.6358,432.3777,431.5105,432.2139,4931.0
2021-04-27 13:10:00,448.73,449.17,448.15,448.35,3000.0,432.3681,432.792,431.8092,432.0019,3000.0
2021-04-27 13:15:00,448.59,449.48,448.59,448.62,4101.0,432.2332,433.0907,432.2332,432.2621,4101.0
2021-04-27 13:20:00,448.71,449.12,448.71,449.12,1170.0,432.3488,432.7439,432.3488,432.7439,1170.0
2021-04-27 13:25:00,449.17,449.6,449.17,449.35,3626.0,432.792,433.2064,432.792,432.9655,3626.0
2021-04-27 13:30:00,449.26,449.28,448.97,449.19,2554.0,432.8788,432.898,432.5993,432.8113,2554.0
2021-04-27 13:35:00,449.38,449.45,448.5,448.53,8200.0,432.9944,433.0618,432.1465,432.1754,8200.0
2021-04-27 13:40:00,448.69,449.4,448.5,448.8,6171.0,432.3295,433.0136,432.1465,432.4355,6171.0
2021-04-27 13:45:00,448.74,448.92,448.0,448.0,4652.0,432.3777,432.5512,431.6647,431.6647,4652.0
2021-04-27 13:50:00,448.03,449.09,448.0,448.94,13708.0,431.6936,432.715,431.6647,432.5704,13708.0
2021-04-27 13:55:00,449.0,449.21,448.42,448.86,6982.0,432.6282,432.8306,432.0694,432.4933,6982.0
2021-04-27 14:00:00,449.05,449.05,448.25,448.55,5395.0,432.6764,432.6764,431.9056,432.1946,5395.0
2021-04-27 14:05:00,448.37,448.7,448.26,448.55,6506.0,432.0212,432.3392,431.9152,432.1946,6506.0
2021-04-27 14:10:00,448.7,448.7,448.44,448.47,2135.0,432.3392,432.3392,432.0887,432.1176,2135.0
2021-04-27 14:15:00,448.51,448.65,448.42,448.42,1374.0,432.1561,432.291,432.0694,432.0694,1374.0
2021-04-27 14:20:00,448.71,449.04,448.58,448.62,5600.0,432.3488,432.6668,432.2235,432.2621,5600.0
2021-04-27 14:25:00,448.46,448.53,448.37,448.52,1547.0,432.1079,432.1754,432.0212,432.1657,1547.0
2021-04-27 14:30:00,448.62,449.09,448.6,448.8,3135.0,432.2621,432.715,432.2428,432.4355,3135.0
2021-04-27 14:35:00,448.79,449.05,448.57,448.83,4461.0,432.4259,432.6764,432.2139,432.4644,4461.0
2021-04-27 14:40:00,448.82,449.18,448.78,449.03,7079.0,432.4548,432.8017,432.4163,432.6571,7079.0
2021-04-27 14:45:00,449.02,449.28,448.82,449.02,2753.0,432.6475,432.898,432.4548,432.6475,2753.0
2021-04-27 14:50:00,448.95,448.95,448.18,448.18,6640.0,432.5801,432.5801,431.8381,431.8381,6640.0
2021-04-27 14:55:00,448.05,448.54,447.63,448.48,5903.0,431.7129,432.185,431.3082,432.1272,5903.0
2021-04-27 15:00:00,448.56,449.14,448.2,448.96,10477.0,432.2043,432.7631,431.8574,432.5897,10477.0
2021-04-27 15:05:00,449.11,449.11,448.63,448.77,4755.0,432.7342,432.7342,432.2717,432.4066,4755.0
2021-04-27 15:10:00,448.85,449.19,448.68,448.94,3594.0,432.4837,432.8113,432.3199,432.5704,3594.0
2021-04-27 15:15:00,448.98,449.38,448.93,448.99,4200.0,432.609,432.9944,432.5608,432.6186,4200.0
2021-04-27 15:20:00,448.71,449.28,448.68,449.22,7259.0,432.3488,432.898,432.3199,432.8402,7259.0
2021-04-27 15:25:00,449.24,449.37,449.18,449.3,5102.0,432.8595,432.9847,432.8017,432.9173,5102.0
2021-04-27 15:30:00,449.36,449.93,449.24,449.83,6744.0,432.9751,433.5243,432.8595,433.428,6744.0
2021-04-27 15:35:00,449.68,450.25,449.35,449.99,10113.0,433.2834,433.8327,432.9655,433.5821,10113.0
2021-04-27 15:40:00,449.9,450.0,449.38,449.73,6731.0,433.4954,433.5918,432.9944,433.3316,6731.0
2021-04-27 15:45:00,449.74,449.96,448.68,449.19,13045.0,433.3413,433.5532,432.3199,432.8113,13045.0
2021-04-27 15:50:00,449.36,449.74,448.67,448.92,19143.0,432.9751,433.3413,432.3103,432.5512,19143.0
2021-04-27 15:55:00,448.91,449.68,448.26,448.79,37985.0,432.5415,433.2834,431.9152,432.4259,37985.0
2021-04-28 09:30:00,443.42,445.26,437.0,441.29,28173.0,427.2517,429.0246,421.0658,425.1994,28173.0
2021-04-28 09:35:00,440.26,442.65,439.41,441.36,18371.0,424.2069,426.5098,423.3879,425.2668,18371.0
2021-04-28 09:40:00,441.83,448.0,441.83,448.0,21062.0,425.7197,431.6647,425.7197,431.6647,21062.0
2021-04-28 09:45:00,446.97,447.79,445.94,447.09,13281.0,430.6723,431.4624,429.6798,430.7879,13281.0
2021-04-28 09:50:00,447.0,447.72,446.0,447.09,16540.0,430.7012,431.3949,429.7376,430.7879,16540.0
2021-04-28 09:55:00,446.5,447.88,446.32,447.58,17649.0,430.2194,431.5491,430.046,431.26,17649.0
2021-04-28 10:00:00,447.23,447.8,440.96,441.48,19556.0,430.9228,431.472,424.8814,425.3824,19556.0
2021-04-28 10:05:00,441.78,442.76,438.54,441.36,15927.0,425.6715,426.6158,422.5496,425.2668,15927.0
2021-04-28 10:10:00,441.19,442.87,440.75,442.18,5544.0,425.103,426.7218,424.6791,426.0569,5544.0
2021-04-28 10:15:00,442.29,442.7,440.0,441.04,21736.0,426.1629,426.5579,423.9564,424.9585,21736.0
2021-04-28 10:20:00,440.63,441.3,440.01,440.66,3977.0,424.5634,425.209,423.966,424.5923,3977.0
2021-04-28 10:25:00,440.56,440.58,438.6,438.79,7681.0,424.496,424.5153,422.6074,422.7905,7681.0
2021-04-28 10:30:00,438.5,440.17,437.52,439.46,3545.0,422.5111,424.1202,421.5668,423.4361,3545.0
2021-04-28 10:35:00,439.45,440.54,439.16,440.06,5659.0,423.4265,424.4767,423.147,424.0142,5659.0
2021-04-28 10:40:00,439.81,440.28,439.65,440.19,2332.0,423.7733,424.2262,423.6192,424.1395,2332.0
2021-04-28 10:45:00,439.7,439.94,439.17,439.47,2245.0,423.6673,423.8986,423.1567,423.4457,2245.0
2021-04-28 10:50:00,439.74,439.74,437.91,438.56,3380.0,423.7059,423.7059,421.9426,422.5689,3380.0
2021-04-28 10:55:00,438.92,440.23,438.51,440.23,3223.0,422.9158,424.178,422.5207,424.178,3223.0
2021-04-28 11:00:00,440.03,440.38,439.92,440.17,2510.0,423.9853,424.3225,423.8793,424.1202,2510.0
2021-04-28 11:05:00,440.19,440.53,439.79,439.99,1957.0,424.1395,424.4671,423.7541,423.9468,1957.0
2021-04-28 11:10:00,440.25,443.02,440.24,442.95,4404.0,424.1973,426.8663,424.1876,426.7988,4404.0
2021-04-28 11:15:00,442.95,443.4,442.56,442.8,5259.0,426.7988,427.2324,426.4231,426.6543,5259.0
2021-04-28 11:20:00,441.94,443.13,441.65,442.72,2759.0,425.8257,426.9723,425.5462,426.5772,2759.0
2021-04-28 11:25:00,442.6,442.6,441.93,442.22,3140.0,426.4616,426.4616,425.816,426.0955,3140.0
2021-04-28 11:30:00,441.98,441.98,440.38,440.55,1897.0,425.8642,425.8642,424.3225,424.4863,1897.0
2021-04-28 11:35:00,440.23,442.53,440.23,442.53,7008.0,424.178,426.3941,424.178,426.3941,7008.0
2021-04-28 11:40:00,442.95,443.08,442.35,442.8,2753.0,426.7988,426.9241,426.2207,426.6543,2753.0
2021-04-28 11:45:00,442.22,442.87,441.96,442.12,2812.0,426.0955,426.7218,425.8449,425.9991,2812.0
2021-04-28 11:50:00,441.8,442.1,441.52,441.79,2400.0,425.6908,425.9798,425.421,425.6811,2400.0
2021-04-28 11:55:00,441.6,441.6,440.87,441.26,2600.0,425.4981,425.4981,424.7947,425.1705,2600.0
2021-04-28 12:00:00,441.5,441.79,441.18,441.18,3820.0,425.4017,425.6811,425.0934,425.0934,3820.0
2021-04-28 12:05:00,441.08,441.49,440.77,441.49,4038.0,424.997,425.3921,424.6983,425.3921,4038.0
2021-04-28 12:10:00,441.69,442.48,441.31,441.93,5327.0,425.5848,426.346,425.2186,425.816,5327.0
2021-04-28 12:15:00,442.2,442.25,441.57,442.05,5205.0,426.0762,426.1244,425.4692,425.9317,5205.0
2021-04-28 12:20:00,441.9,441.95,440.86,441.06,2734.0,425.7871,425.8353,424.785,424.9777,2734.0
2021-04-28 12:25:00,440.86,441.24,440.7,441.02,2010.0,424.785,425.1512,424.6309,424.9392,2010.0
2021-04-28 12:30:00,441.01,441.42,440.75,441.19,3221.0,424.9296,425.3246,424.6791,425.103,3221.0
2021-04-28 12:35:00,441.14,441.3,440.79,441.25,2185.0,425.0548,425.209,424.7176,425.1608,2185.0
2021-04-28 12:40:00,440.99,441.92,440.96,441.57,1578.0,424.9103,425.8064,424.8814,425.4692,1578.0
2021-04-28 12:45:00,441.73,441.87,441.38,441.38,1404.0,425.6233,425.7582,425.2861,425.2861,1404.0
2021-04-28 12:50:00,441.36,442.07,441.36,442.07,1701.0,425.2668,425.9509,425.2668,425.9509,1701.0
2021-04-28 12:55:00,442.02,442.02,441.76,441.99,1714.0,425.9027,425.9027,425.6522,425.8738,1714.0
2021-04-28 13:00:00,442.12,442.17,441.95,441.98,1996.0,425.9991,426.0473,425.8353,425.8642,1996.0
2021-04-28 13:05:00,442.04,442.04,441.05,441.11,4631.0,425.922,425.922,424.9681,425.0259,4631.0
2021-04-28 13:10:00,441.05,441.3,440.72,440.73,1600.0,424.9681,425.209,424.6501,424.6598,1600.0
2021-04-28 13:15:00,440.7,441.07,440.68,440.97,3800.0,424.6309,424.9874,424.6116,424.891,3800.0
2021-04-28 13:20:00,440.79,441.77,440.34,441.63,3780.0,424.7176,425.6619,424.284,425.527,3780.0
2021-04-28 13:25:00,441.54,441.55,440.93,440.93,1575.0,425.4402,425.4499,424.8525,424.8525,1575.0
2021-04-28 13:30:00,440.85,441.55,440.62,441.52,2870.0,424.7754,425.4499,424.5538,425.421,2870.0
2021-04-28 13:35:00,441.41,441.51,441.14,441.48,9902.0,425.315,425.4113,425.0548,425.3824,9902.0
2021-04-28 13:40:00,441.41,441.41,440.63,440.64,3114.0,425.315,425.315,424.5634,424.5731,3114.0
2021-04-28 13:45:00,440.73,440.82,440.31,440.47,3738.0,424.6598,424.7465,424.2551,424.4093,3738.0
2021-04-28 13:50:00,440.28,440.88,440.05,440.84,3401.0,424.2262,424.8043,424.0046,424.7658,3401.0
2021-04-28 13:55:00,440.72,440.95,439.76,440.32,2627.0,424.6501,424.8718,423.7251,424.2647,2627.0
2021-04-28 14:00:00,440.35,441.09,439.95,440.83,6904.0,424.2936,425.0067,423.9082,424.7561,6904.0
2021-04-28 14:05:00,441.01,441.19,439.43,439.43,6727.0,424.9296,425.103,423.4072,423.4072,6727.0
2021-04-28 14:10:00,439.67,440.09,439.06,439.34,4571.0,423.6384,424.0431,423.0507,423.3205,4571.0
2021-04-28 14:15:00,439.21,439.37,438.12,438.58,5036.0,423.1952,423.3494,422.1449,422.5882,5036.0
2021-04-28 14:20:00,438.78,438.78,437.53,437.89,7524.0,422.7809,422.7809,421.5765,421.9233,7524.0
2021-04-28 14:25:00,437.8,437.8,436.37,436.64,13349.0,421.8366,421.8366,420.4588,420.7189,13349.0
2021-04-28 14:30:00,436.74,437.0,435.47,436.37,25218.0,420.8153,421.0658,419.5916,420.4588,25218.0
2021-04-28 14:35:00,436.38,439.33,436.38,439.33,14578.0,420.4684,423.3108,420.4684,423.3108,14578.0
2021-04-28 14:40:00,439.33,439.81,439.22,439.4,26216.0,423.3108,423.7733,423.2048,423.3783,26216.0
2021-04-28 14:45:00,439.39,440.15,439.06,439.06,5747.0,423.3686,424.1009,423.0507,423.0507,5747.0
2021-04-28 14:50:00,439.06,439.3,438.11,438.22,2049.0,423.0507,423.2819,422.1353,422.2413,2049.0
2021-04-28 14:55:00,438.44,438.49,437.51,437.82,3216.0,422.4533,422.5015,421.5572,421.8559,3216.0
2021-04-28 15:00:00,437.64,438.32,437.14,438.28,6797.0,421.6825,422.3377,421.2007,422.2991,6797.0
2021-04-28 15:05:00,438.16,439.11,438.16,438.94,5489.0,422.1835,423.0989,422.1835,422.935,5489.0
2021-04-28 15:10:00,439.15,439.43,438.47,439.2,6946.0,423.1374,423.4072,422.4822,423.1856,6946.0
2021-04-28 15:15:00,438.96,440.09,438.96,440.09,3406.0,422.9543,424.0431,422.9543,424.0431,3406.0
2021-04-28 15:20:00,439.88,439.88,439.05,439.39,5409.0,423.8408,423.8408,423.041,423.3686,5409.0
2021-04-28 15:25:00,439.53,439.53,438.65,438.73,6309.0,423.5035,423.5035,422.6556,422.7327,6309.0
2021-04-28 15:30:00,438.68,438.95,438.22,438.65,9489.0,422.6845,422.9447,422.2413,422.6556,9489.0
2021-04-28 15:35:00,438.65,439.28,438.48,438.63,11096.0,422.6556,423.2627,422.4918,422.6364,11096.0
2021-04-28 15:40:00,438.63,438.8,437.76,437.76,10891.0,422.6364,422.8002,421.7981,421.7981,10891.0
2021-04-28 15:45:00,437.97,438.19,437.17,437.79,16848.0,422.0004,422.2124,421.2296,421.827,16848.0
2021-04-28 15:50:00,437.94,438.03,437.38,437.6,21147.0,421.9715,422.0582,421.4319,421.6439,21147.0
2021-04-28 15:55:00,437.5,438.68,437.3,438.63,60333.0,421.5476,422.6845,421.3548,422.6364,60333.0
2021-04-29 09:30:00,440.87,442.77,439.36,442.77,12129.0,424.7947,426.6254,423.3397,426.6254,12129.0
2021-04-29 09:35:00,442.05,443.54,441.41,442.75,2237.0,425.9317,427.3673,425.315,426.6061,2237.0
2021-04-29 09:40:00,442.63,444.72,441.59,443.22,6544.0,426.4905,428.5043,425.4884,427.059,6544.0
2021-04-29 09:45:00,443.29,444.0,442.88,443.41,3428.0,427.1264,427.8105,426.7314,427.2421,3428.0
2021-04-29 09:50:00,443.8,444.8,443.11,443.87,9742.0,427.6178,428.5814,426.953,427.6853,9742.0
2021-04-29 09:55:00,444.38,444.6,442.67,442.71,6410.0,428.1767,428.3887,426.529,426.5676,6410.0
2021-04-29 10:00:00,442.03,442.72,441.83,442.61,1500.0,425.9124,426.5772,425.7197,426.4712,1500.0
2021-04-29 10:05:00,443.1,444.75,443.1,444.28,9759.0,426.9434,428.5332,426.9434,428.0803,9759.0
2021-04-29 10:10:00,444.28,444.59,443.42,443.77,2906.0,428.0803,428.379,427.2517,427.5889,2906.0
2021-04-29 10:15:00,443.5,443.66,443.2,443.48,3547.0,427.3288,427.4829,427.0397,427.3095,3547.0
2021-04-29 10:20:00,443.33,444.42,443.2,444.29,6381.0,427.165,428.2152,427.0397,428.09,6381.0
2021-04-29 10:25:00,444.38,444.96,443.99,444.89,3481.0,428.1767,428.7355,427.8009,428.6681,3481.0
2021-04-29 10:30:00,445.0,445.44,444.77,445.44,7324.0,428.7741,429.198,428.5525,429.198,7324.0
2021-04-29 10:35:00,445.42,445.42,444.53,444.53,5536.0,429.1788,429.1788,428.3212,428.3212,5536.0
2021-04-29 10:40:00,444.45,445.18,444.45,444.45,5022.0,428.2441,428.9475,428.2441,428.2441,5022.0
2021-04-29 10:45:00,444.57,444.72,444.03,444.2,2305.0,428.3598,428.5043,427.8395,428.0033,2305.0
2021-04-29 10:50:00,444.27,444.66,443.84,444.06,5661.0,428.0707,428.4465,427.6564,427.8684,5661.0
2021-04-29 10:55:00,444.18,445.0,444.18,444.87,2115.0,427.984,428.7741,427.984,428.6488,2115.0
2021-04-29 11:00:00,445.36,445.7,445.2,445.7,1538.0,429.121,429.4486,428.9668,429.4486,1538.0
2021-04-29 11:05:00,445.79,446.82,445.78,446.31,6603.0,429.5353,430.5277,429.5256,430.0363,6603.0
2021-04-29 11:10:00,446.57,447.09,446.57,446.71,3956.0,430.2868,430.7879,430.2868,430.4217,3956.0
2021-04-29 11:15:00,446.9,447.51,446.9,447.21,3205.0,430.6048,431.1926,430.6048,430.9035,3205.0
2021-04-29 11:20:00,447.47,447.53,447.07,447.47,5961.0,431.154,431.2118,430.7686,431.154,5961.0
2021-04-29 11:25:00,447.63,447.7,447.12,447.7,6295.0,431.3082,431.3756,430.8168,431.3756,6295.0
2021-04-29 11:30:00,447.55,448.62,447.51,448.61,3345.0,431.2311,432.2621,431.1926,432.2525,3345.0
2021-04-29 11:35:00,448.48,448.81,448.44,448.53,2725.0,432.1272,432.4452,432.0887,432.1754,2725.0
2021-04-29 11:40:00,448.43,448.53,447.58,447.58,5372.0,432.079,432.1754,431.26,431.26,5372.0
2021-04-29 11:45:00,447.76,448.69,447.76,448.69,2044.0,431.4334,432.3295,431.4334,432.3295,2044.0
2021-04-29 11:50:00,448.55,448.55,448.25,448.46,1604.0,432.1946,432.1946,431.9056,432.1079,1604.0
2021-04-29 11:55:00,448.62,449.61,448.49,448.88,6831.0,432.2621,433.216,432.1368,432.5126,6831.0
2021-04-29 12:00:00,448.89,449.05,448.69,449.02,2261.0,432.5222,432.6764,432.3295,432.6475,2261.0
2021-04-29 12:05:00,448.74,448.81,448.34,448.38,2650.0,432.3777,432.4452,431.9923,432.0308,2650.0
2021-04-29 12:10:00,448.39,448.8,448.25,448.8,2523.0,432.0405,432.4355,431.9056,432.4355,2523.0
2021-04-29 12:15:00,448.9,449.19,448.04,448.46,3086.0,432.5319,432.8113,431.7032,432.1079,3086.0
2021-04-29 12:20:00,448.63,449.07,448.63,449.06,2197.0,432.2717,432.6957,432.2717,432.686,2197.0
2021-04-29 12:25:00,448.81,449.22,448.63,449.22,4445.0,432.4452,432.8402,432.2717,432.8402,4445.0
2021-04-29 12:30:00,449.14,449.71,449.13,449.71,1000.0,432.7631,433.3123,432.7535,433.3123,1000.0
2021-04-29 12:35:00,449.61,449.75,449.25,449.34,14695.0,433.216,433.3509,432.8691,432.9558,14695.0
2021-04-29 12:40:00,449.17,449.17,448.32,448.66,3000.0,432.792,432.792,431.973,432.3006,3000.0
2021-04-29 12:45:00,448.52,448.65,447.14,447.14,4383.0,432.1657,432.291,430.8361,430.8361,4383.0
2021-04-29 12:50:00,447.09,447.46,446.66,446.91,2811.0,430.7879,431.1444,430.3736,430.6144,2811.0
2021-04-29 12:55:00,447.2,447.23,446.81,446.81,1883.0,430.8939,430.9228,430.5181,430.5181,1883.0
2021-04-29 13:00:00,446.8,447.56,446.78,447.5,1282.0,430.5085,431.2407,430.4892,431.1829,1282.0
2021-04-29 13:05:00,447.66,447.92,447.58,447.58,2285.0,431.3371,431.5876,431.26,431.26,2285.0
2021-04-29 13:10:00,447.58,447.58,447.24,447.35,1722.0,431.26,431.26,430.9324,431.0384,1722.0
2021-04-29 13:15:00,447.25,447.43,447.0,447.09,2759.0,430.942,431.1155,430.7012,430.7879,2759.0
2021-04-29 13:20:00,447.1,447.78,447.06,447.59,1738.0,430.7975,431.4527,430.759,431.2696,1738.0
2021-04-29 13:25:00,447.48,447.48,447.03,447.2,1495.0,431.1637,431.1637,430.7301,430.8939,1495.0
2021-04-29 13:30:00,447.01,447.34,446.96,447.12,2016.0,430.7108,431.0288,430.6626,430.8168,2016.0
2021-04-29 13:35:00,447.15,447.52,447.15,447.5,1702.0,430.8457,431.2022,430.8457,431.1829,1702.0
2021-04-29 13:40:00,447.43,447.43,446.94,447.18,3388.0,431.1155,431.1155,430.6433,430.8746,3388.0
2021-04-29 13:45:00,446.98,447.24,446.6,446.6,1710.0,430.6819,430.9324,430.3157,430.3157,1710.0
2021-04-29 13:50:00,446.68,446.79,446.19,446.38,1570.0,430.3928,430.4988,429.9207,430.1038,1570.0
2021-04-29 13:55:00,446.54,446.61,445.78,445.82,2295.0,430.2579,430.3254,429.5256,429.5642,2295.0
2021-04-29 14:00:00,445.67,446.28,445.62,446.28,1335.0,429.4197,430.0074,429.3715,430.0074,1335.0
2021-04-29 14:05:00,446.72,447.02,446.68,446.92,2737.0,430.4314,430.7204,430.3928,430.6241,2737.0
2021-04-29 14:10:00,446.82,447.28,446.82,447.28,600.0,430.5277,430.9709,430.5277,430.9709,600.0
2021-04-29 14:15:00,447.41,447.69,447.33,447.63,5663.0,431.0962,431.366,431.0191,431.3082,5663.0
2021-04-29 14:20:00,447.35,447.67,447.35,447.52,2588.0,431.0384,431.3467,431.0384,431.2022,2588.0
2021-04-29 14:25:00,447.4,447.89,447.4,447.65,3096.0,431.0866,431.5587,431.0866,431.3275,3096.0
2021-04-29 14:30:00,447.77,448.0,447.58,447.83,2355.0,431.4431,431.6647,431.26,431.5009,2355.0
2021-04-29 14:35:00,447.72,447.93,447.57,447.72,3321.0,431.3949,431.5972,431.2504,431.3949,3321.0
2021-04-29 14:40:00,447.55,448.03,447.55,448.03,3044.0,431.2311,431.6936,431.2311,431.6936,3044.0
2021-04-29 14:45:00,448.18,448.75,448.18,448.53,2661.0,431.8381,432.3873,431.8381,432.1754,2661.0
2021-04-29 14:50:00,448.63,448.71,448.35,448.51,2725.0,432.2717,432.3488,432.0019,432.1561,2725.0
2021-04-29 14:55:00,448.47,449.03,448.37,448.69,3094.0,432.1176,432.6571,432.0212,432.3295,3094.0
2021-04-29 15:00:00,448.99,449.37,448.95,449.15,3961.0,432.6186,432.9847,432.5801,432.7728,3961.0
2021-04-29 15:05:00,449.14,449.31,448.69,448.69,3492.0,432.7631,432.9269,432.3295,432.3295,3492.0
2021-04-29 15:10:00,448.83,449.03,448.67,448.81,2389.0,432.4644,432.6571,432.3103,432.4452,2389.0
2021-04-29 15:15:00,448.75,449.24,448.71,448.91,5688.0,432.3873,432.8595,432.3488,432.5415,5688.0
2021-04-29 15:20:00,448.63,448.84,448.16,448.47,3183.0,432.2717,432.4741,431.8189,432.1176,3183.0
2021-04-29 15:25:00,448.32,448.55,448.27,448.5,2560.0,431.973,432.1946,431.9249,432.1465,2560.0
2021-04-29 15:30:00,448.5,448.94,448.3,448.74,3825.0,432.1465,432.5704,431.9538,432.3777,3825.0
2021-04-29 15:35:00,449.0,449.18,448.31,448.38,5200.0,432.6282,432.8017,431.9634,432.0308,5200.0
2021-04-29 15:40:00,448.32,448.87,448.18,448.67,6278.0,431.973,432.503,431.8381,432.3103,6278.0
2021-04-29 15:45:00,448.64,448.82,448.23,448.7,10169.0,432.2814,432.4548,431.8863,432.3392,10169.0
2021-04-29 15:50:00,448.57,448.67,447.55,447.79,24786.0,432.2139,432.3103,431.2311,431.4624,24786.0
2021-04-29 15:55:00,447.75,448.0,447.0,447.7,49062.0,431.4238,431.6647,430.7012,431.3756,49062.0
2021-04-30 09:30:00,448.2,449.5,446.3,446.87,10640.0,431.8574,433.11,430.0267,430.5759,10640.0
2021-04-30 09:35:00,446.8,447.83,443.29,443.69,4041.0,430.5085,431.5009,427.1264,427.5119,4041.0
2021-04-30 09:40:00,444.36,445.5,444.36,445.31,1104.0,428.1574,429.2559,428.1574,429.0728,1104.0
2021-04-30 09:45:00,445.27,445.3,444.2,444.9,3684.0,429.0342,429.0631,428.0033,428.6777,3684.0
2021-04-30 09:50:00,445.08,445.1,444.55,444.56,1412.0,428.8512,428.8704,428.3405,428.3501,1412.0
2021-04-30 09:55:00,444.69,445.13,444.0,444.41,3041.0,428.4754,428.8993,427.8105,428.2056,3041.0
2021-04-30 10:00:00,445.29,445.4,443.98,444.25,1547.0,429.0535,429.1595,427.7913,428.0514,1547.0
2021-04-30 10:05:00,444.34,444.34,443.38,443.38,1547.0,428.1382,428.1382,427.2132,427.2132,1547.0
2021-04-30 10:10:00,443.59,443.86,442.73,443.14,2694.0,427.4155,427.6757,426.5869,426.9819,2694.0
2021-04-30 10:15:00,443.14,444.28,442.96,444.19,1183.0,426.9819,428.0803,426.8085,427.9936,1183.0
2021-04-30 10:20:00,444.04,444.04,443.24,443.31,1305.0,427.8491,427.8491,427.0783,427.1457,1305.0
2021-04-30 10:25:00,443.37,444.02,443.24,444.02,1649.0,427.2035,427.8298,427.0783,427.8298,1649.0
2021-04-30 10:30:00,443.89,444.35,443.81,444.0,5311.0,427.7046,428.1478,427.6275,427.8105,5311.0
2021-04-30 10:35:00,443.87,444.12,443.0,443.58,3857.0,427.6853,427.9262,426.847,427.4059,3857.0
2021-04-30 10:40:00,443.63,443.89,443.63,443.71,800.0,427.454,427.7046,427.454,427.5311,800.0
2021-04-30 10:45:00,443.74,444.25,443.71,444.03,1400.0,427.56,428.0514,427.5311,427.8395,1400.0
2021-04-30 10:50:00,444.24,444.81,444.24,444.41,3041.0,428.0418,428.591,428.0418,428.2056,3041.0
2021-04-30 10:55:00,444.62,444.82,444.25,444.58,3947.0,428.4079,428.6006,428.0514,428.3694,3947.0
2021-04-30 11:00:00,444.52,444.52,444.18,444.27,2534.0,428.3116,428.3116,427.984,428.0707,2534.0
2021-04-30 11:05:00,444.23,444.23,443.99,444.01,2278.0,428.0322,428.0322,427.8009,427.8202,2278.0
2021-04-30 11:10:00,444.01,444.16,443.77,444.16,1500.0,427.8202,427.9647,427.5889,427.9647,1500.0
2021-04-30 11:15:00,443.88,444.16,443.75,444.16,3970.0,427.6949,427.9647,427.5697,427.9647,3970.0
2021-04-30 11:20:00,444.08,444.65,443.88,444.2,2302.0,427.8876,428.4368,427.6949,428.0033,2302.0
2021-04-30 11:25:00,444.11,444.42,443.96,444.19,2593.0,427.9165,428.2152,427.772,427.9936,2593.0
2021-04-30 11:30:00,444.07,444.16,443.41,443.41,3096.0,427.878,427.9647,427.2421,427.2421,3096.0
2021-04-30 11:35:00,443.53,443.74,443.52,443.71,829.0,427.3577,427.56,427.348,427.5311,829.0
2021-04-30 11:40:00,443.7,443.74,443.54,443.74,1878.0,427.5215,427.56,427.3673,427.56,1878.0
2021-04-30 11:45:00,443.6,443.83,443.6,443.73,1602.0,427.4251,427.6467,427.4251,427.5504,1602.0
2021-04-30 11:50:00,443.64,443.65,443.12,443.3,2732.0,427.4637,427.4733,426.9626,427.1361,2732.0
2021-04-30 11:55:00,443.29,443.5,443.09,443.09,1710.0,427.1264,427.3288,426.9337,426.9337,1710.0
2021-04-30 12:00:00,443.25,443.43,443.08,443.27,3036.0,427.0879,427.2613,426.9241,427.1072,3036.0
2021-04-30 12:05:00,443.34,443.43,442.8,443.29,3564.0,427.1746,427.2613,426.6543,427.1264,3564.0
2021-04-30 12:10:00,443.35,443.41,443.0,443.34,1447.0,427.1842,427.2421,426.847,427.1746,1447.0
2021-04-30 12:15:00,443.17,443.82,443.16,443.82,1605.0,427.0108,427.6371,427.0012,427.6371,1605.0
2021-04-30 12:20:00,443.83,443.83,443.34,443.34,2539.0,427.6467,427.6467,427.1746,427.1746,2539.0
2021-04-30 12:25:00,443.53,443.57,443.0,443.27,1833.0,427.3577,427.3962,426.847,427.1072,1833.0
2021-04-30 12:30:00,443.25,443.9,443.23,443.9,1144.0,427.0879,427.7142,427.0686,427.7142,1144.0
2021-04-30 12:35:00,443.95,444.98,443.95,444.98,4960.0,427.7624,428.7548,427.7624,428.7548,4960.0
2021-04-30 12:40:00,444.92,445.31,444.78,445.31,4131.0,428.697,429.0728,428.5621,429.0728,4131.0
2021-04-30 12:45:00,445.02,445.5,444.87,445.12,3929.0,428.7934,429.2559,428.6488,428.8897,3929.0
2021-04-30 12:50:00,445.33,446.03,445.33,445.85,3561.0,429.0921,429.7665,429.0921,429.5931,3561.0
2021-04-30 12:55:00,445.66,445.85,445.15,445.83,3928.0,429.41,429.5931,428.9186,429.5738,3928.0
2021-04-30 13:00:00,445.43,445.43,444.81,444.81,1341.0,429.1884,429.1884,428.591,428.591,1341.0
2021-04-30 13:05:00,445.04,445.16,444.53,445.16,2163.0,428.8126,428.9283,428.3212,428.9283,2163.0
2021-04-30 13:10:00,444.83,444.83,444.29,444.41,1447.0,428.6103,428.6103,428.09,428.2056,1447.0
2021-04-30 13:15:00,444.53,444.93,444.43,444.93,1563.0,428.3212,428.7066,428.2249,428.7066,1563.0
2021-04-30 13:20:00,445.17,445.26,444.72,444.78,2604.0,428.9379,429.0246,428.5043,428.5621,2604.0
2021-04-30 13:25:00,444.73,444.84,444.52,444.55,504.0,428.5139,428.6199,428.3116,428.3405,504.0
2021-04-30 13:30:00,444.55,444.8,444.27,444.33,2666.0,428.3405,428.5814,428.0707,428.1285,2666.0
2021-04-30 13:35:00,444.09,444.27,443.9,444.16,3994.0,427.8973,428.0707,427.7142,427.9647,3994.0
2021-04-30 13:40:00,444.52,444.52,443.23,443.27,8032.0,428.3116,428.3116,427.0686,427.1072,8032.0
2021-04-30 13:45:00,443.0,443.92,442.95,443.46,7023.0,426.847,427.7335,426.7988,427.2902,7023.0
2021-04-30 13:50:00,443.45,443.74,443.34,443.54,2092.0,427.2806,427.56,427.1746,427.3673,2092.0
2021-04-30 13:55:00,443.51,443.85,443.11,443.37,2521.0,427.3384,427.666,426.953,427.2035,2521.0
2021-04-30 14:00:00,443.68,444.02,443.22,443.22,1926.0,427.5022,427.8298,427.059,427.059,1926.0
2021-04-30 14:05:00,443.41,443.56,443.3,443.54,1514.0,427.2421,427.3866,427.1361,427.3673,1514.0
2021-04-30 14:10:00,444.0,444.0,443.56,443.79,4094.0,427.8105,427.8105,427.3866,427.6082,4094.0
2021-04-30 14:15:00,443.96,444.44,443.96,444.39,600.0,427.772,428.2345,427.772,428.1863,600.0
2021-04-30 14:20:00,444.17,444.42,444.02,444.05,1813.0,427.9743,428.2152,427.8298,427.8587,1813.0
2021-04-30 14:25:00,444.37,444.75,444.17,444.67,2751.0,428.1671,428.5332,427.9743,428.4561,2751.0
2021-04-30 14:30:00,444.59,444.91,444.08,444.08,4478.0,428.379,428.6874,427.8876,427.8876,4478.0
2021-04-30 14:35:00,444.05,444.48,444.03,444.24,3318.0,427.8587,428.273,427.8395,428.0418,3318.0
2021-04-30 14:40:00,444.27,444.62,444.23,444.6,3111.0,428.0707,428.4079,428.0322,428.3887,3111.0
2021-04-30 14:45:00,444.46,444.48,444.06,444.06,2074.0,428.2538,428.273,427.8684,427.8684,2074.0
2021-04-30 14:50:00,444.36,444.81,444.22,444.81,4526.0,428.1574,428.591,428.0225,428.591,4526.0
2021-04-30 14:55:00,445.05,445.06,444.27,444.32,3998.0,428.8223,428.8319,428.0707,428.1189,3998.0
2021-04-30 15:00:00,444.42,445.53,444.42,445.04,2545.0,428.2152,429.2848,428.2152,428.8126,2545.0
2021-04-30 15:05:00,445.16,445.64,445.15,445.51,2937.0,428.9283,429.3907,428.9186,429.2655,2937.0
2021-04-30 15:10:00,445.34,445.54,445.15,445.19,4174.0,429.1017,429.2944,428.9186,428.9572,4174.0
2021-04-30 15:15:00,445.11,445.47,445.11,445.34,2136.0,428.8801,429.2269,428.8801,429.1017,2136.0
2021-04-30 15:20:00,445.65,446.35,445.57,446.33,6907.0,429.4004,430.0749,429.3233,430.0556,6907.0
2021-04-30 15:25:00,446.25,446.38,446.09,446.11,7024.0,429.9785,430.1038,429.8243,429.8436,7024.0
2021-04-30 15:30:00,446.34,446.34,445.5,445.5,3377.0,430.0652,430.0652,429.2559,429.2559,3377.0
2021-04-30 15:35:00,445.27,445.91,445.27,445.5,4534.0,429.0342,429.6509,429.0342,429.2559,4534.0
2021-04-30 15:40:00,445.53,445.62,445.03,445.43,6435.0,429.2848,429.3715,428.803,429.1884,6435.0
2021-04-30 15:45:00,445.42,445.68,445.15,445.48,10400.0,429.1788,429.4293,428.9186,429.2366,10400.0
2021-04-30 15:50:00,445.75,445.91,445.0,445.33,15923.0,429.4967,429.6509,428.7741,429.0921,15923.0
2021-04-30 15:55:00,445.34,445.78,444.69,445.24,40835.0,429.1017,429.5256,428.4754,429.0053,40835.0
2021-05-03 09:30:00,447.56,447.56,447.56,447.56,4972.0,431.2407,431.2407,431.2407,431.2407,4972.0
2021-05-03 09:35:00,448.4,448.4,447.45,447.84,4417.0,432.0501,432.0501,431.1348,431.5105,4417.0
2021-05-03 09:40:00,448.14,448.93,448.14,448.92,1667.0,431.7996,432.5608,431.7996,432.5512,1667.0
2021-05-03 09:45:00,448.63,450.48,448.58,448.91,4467.0,432.2717,434.0543,432.2235,432.5415,4467.0
2021-05-03 09:50:00,448.88,448.88,448.08,448.22,1655.0,432.5126,432.5126,431.7418,431.8767,1655.0
2021-05-03 09:55:00,448.67,448.79,447.91,448.49,2801.0,432.3103,432.4259,431.578,432.1368,2801.0
2021-05-03 10:00:00,448.42,448.81,447.39,447.39,4241.0,432.0694,432.4452,431.0769,431.0769,4241.0
2021-05-03 10:05:00,447.09,447.39,446.6,446.94,5198.0,430.7879,431.0769,430.3157,430.6433,5198.0
2021-05-03 10:10:00,446.99,446.99,446.32,446.67,2202.0,430.6915,430.6915,430.046,430.3832,2202.0
2021-05-03 10:15:00,446.9,447.36,446.58,447.36,2230.0,430.6048,431.048,430.2965,431.048,2230.0
2021-05-03 10:20:00,447.0,447.67,446.75,447.34,2052.0,430.7012,431.3467,430.4603,431.0288,2052.0
2021-05-03 10:25:00,447.81,448.54,447.75,447.94,4186.0,431.4816,432.185,431.4238,431.6069,4186.0
2021-05-03 10:30:00,447.46,448.05,446.91,447.69,10287.0,431.1444,431.7129,430.6144,431.366,10287.0
2021-05-03 10:35:00,447.74,449.4,447.56,449.4,5591.0,431.4142,433.0136,431.2407,433.0136,5591.0
2021-05-03 10:40:00,449.18,449.18,448.96,448.98,1432.0,432.8017,432.8017,432.5897,432.609,1432.0
2021-05-03 10:45:00,448.85,449.62,448.85,449.62,2398.0,432.4837,433.2256,432.4837,433.2256,2398.0
2021-05-03 10:50:00,449.72,449.75,449.05,449.56,2294.0,433.322,433.3509,432.6764,433.1678,2294.0
2021-05-03 10:55:00,449.98,450.27,449.59,450.25,2285.0,433.5725,433.8519,433.1967,433.8327,2285.0
2021-05-03 11:00:00,450.36,450.4,449.64,450.03,2240.0,433.9386,433.9772,433.2449,433.6207,2240.0
2021-05-03 11:05:00,450.18,450.2,449.49,449.49,2506.0,433.7652,433.7845,433.1004,433.1004,2506.0
2021-05-03 11:10:00,449.47,450.31,449.2,450.31,2060.0,433.0811,433.8905,432.8209,433.8905,2060.0
2021-05-03 11:15:00,450.41,450.94,450.24,450.92,4750.0,433.9868,434.4975,433.823,434.4782,4750.0
2021-05-03 11:20:00,450.94,451.73,450.94,451.4,1386.0,434.4975,435.2587,434.4975,434.9407,1386.0
2021-05-03 11:25:00,451.62,451.7,451.42,451.44,2551.0,435.1527,435.2298,434.96,434.9793,2551.0
2021-05-03 11:30:00,451.72,451.89,451.0,451.36,6085.0,435.2491,435.4129,434.5553,434.9022,6085.0
2021-05-03 11:35:00,451.4,451.62,451.05,451.59,2139.0,434.9407,435.1527,434.6035,435.1238,2139.0
2021-05-03 11:40:00,451.71,451.99,451.71,451.97,1468.0,435.2394,435.5092,435.2394,435.4899,1468.0
2021-05-03 11:45:00,452.05,452.54,451.97,452.32,7928.0,435.567,436.0392,435.4899,435.8272,7928.0
2021-05-03 11:50:00,452.21,452.31,451.83,452.2,2161.0,435.7212,435.8175,435.355,435.7116,2161.0
2021-05-03 11:55:00,452.37,453.47,452.37,452.87,6290.0,435.8754,436.9352,435.8754,436.3571,6290.0
2021-05-03 12:00:00,452.83,452.83,452.61,452.64,1000.0,436.3186,436.3186,436.1066,436.1355,1000.0
2021-05-03 12:05:00,452.9,452.94,452.06,452.38,3181.0,436.386,436.4246,435.5767,435.885,3181.0
2021-05-03 12:10:00,452.33,452.54,452.0,452.0,1900.0,435.8368,436.0392,435.5188,435.5188,1900.0
2021-05-03 12:15:00,452.08,452.08,451.44,451.44,1802.0,435.5959,435.5959,434.9793,434.9793,1802.0
2021-05-03 12:20:00,451.15,451.48,450.85,451.04,2012.0,434.6998,435.0178,434.4108,434.5939,2012.0
2021-05-03 12:25:00,451.0,451.0,450.5,450.5,2669.0,434.5553,434.5553,434.0735,434.0735,2669.0
2021-05-03 12:30:00,450.63,451.14,450.63,450.67,3777.0,434.1988,434.6902,434.1988,434.2373,3777.0
2021-05-03 12:35:00,450.59,450.76,450.59,450.73,1000.0,434.1603,434.3241,434.1603,434.2952,1000.0
2021-05-03 12:40:00,450.74,450.93,450.1,450.31,3138.0,434.3048,434.4879,433.6881,433.8905,3138.0
2021-05-03 12:45:00,450.3,450.59,450.3,450.35,2336.0,433.8808,434.1603,433.8808,433.929,2336.0
2021-05-03 12:50:00,450.26,450.53,450.25,450.29,805.0,433.8423,434.1024,433.8327,433.8712,805.0
2021-05-03 12:55:00,450.52,450.71,450.33,450.71,1409.0,434.0928,434.2759,433.9097,434.2759,1409.0
2021-05-03 13:00:00,450.64,450.77,450.54,450.75,908.0,434.2084,434.3337,434.1121,434.3144,908.0
2021-05-03 13:05:00,450.73,450.73,450.56,450.71,1026.0,434.2952,434.2952,434.1314,434.2759,1026.0
2021-05-03 13:10:00,450.56,451.12,450.56,450.83,3094.0,434.1314,434.6709,434.1314,434.3915,3094.0
2021-05-03 13:15:00,450.75,450.91,450.71,450.71,900.0,434.3144,434.4686,434.2759,434.2759,900.0
2021-05-03 13:20:00,450.64,450.76,450.49,450.49,1619.0,434.2084,434.3241,434.0639,434.0639,1619.0
2021-05-03 13:25:00,450.47,450.47,449.58,450.28,2856.0,434.0446,434.0446,433.1871,433.8616,2856.0
2021-05-03 13:30:00,450.14,450.85,450.08,450.72,2036.0,433.7267,434.4108,433.6689,434.2855,2036.0
2021-05-03 13:35:00,450.73,451.38,450.73,450.95,3883.0,434.2952,434.9215,434.2952,434.5071,3883.0
2021-05-03 13:40:00,451.18,451.18,450.8,450.8,1102.0,434.7287,434.7287,434.3626,434.3626,1102.0
2021-05-03 13:45:00,450.8,451.3,450.8,451.3,2965.0,434.3626,434.8444,434.3626,434.8444,2965.0
2021-05-03 13:50:00,451.34,451.34,450.89,451.03,1069.0,434.8829,434.8829,434.4493,434.5842,1069.0
2021-05-03 13:55:00,451.13,451.13,450.63,450.71,1149.0,434.6806,434.6806,434.1988,434.2759,1149.0
2021-05-03 14:00:00,450.63,450.81,450.3,450.31,2812.0,434.1988,434.3722,433.8808,433.8905,2812.0
2021-05-03 14:05:00,450.48,450.58,450.23,450.23,2415.0,434.0543,434.1506,433.8134,433.8134,2415.0
2021-05-03 14:10:00,450.42,450.97,450.36,450.69,7239.0,433.9965,434.5264,433.9386,434.2566,7239.0
2021-05-03 14:15:00,450.44,450.76,450.44,450.61,1560.0,434.0157,434.3241,434.0157,434.1795,1560.0
2021-05-03 14:20:00,450.51,450.9,450.42,450.88,1800.0,434.0832,434.459,433.9965,434.4397,1800.0
2021-05-03 14:25:00,450.87,451.09,450.64,450.64,2066.0,434.43,434.642,434.2084,434.2084,2066.0
2021-05-03 14:30:00,450.72,450.94,450.36,450.44,2729.0,434.2855,434.4975,433.9386,434.0157,2729.0
2021-05-03 14:35:00,450.32,450.59,450.3,450.4,2490.0,433.9001,434.1603,433.8808,433.9772,2490.0
2021-05-03 14:40:00,450.59,450.72,450.31,450.38,1201.0,434.1603,434.2855,433.8905,433.9579,1201.0
2021-05-03 14:45:00,450.64,450.83,450.5,450.5,2936.0,434.2084,434.3915,434.0735,434.0735,2936.0
2021-05-03 14:50:00,450.88,450.99,450.49,450.99,4691.0,434.4397,434.5457,434.0639,434.5457,4691.0
2021-05-03 14:55:00,450.83,450.96,450.09,450.36,6003.0,434.3915,434.5168,433.6785,433.9386,6003.0
2021-05-03 15:00:00,450.41,450.95,450.24,450.94,3935.0,433.9868,434.5071,433.823,434.4975,3935.0
2021-05-03 15:05:00,450.97,451.31,450.86,450.9,1418.0,434.5264,434.854,434.4204,434.459,1418.0
2021-05-03 15:10:00,450.79,450.97,450.59,450.62,2874.0,434.353,434.5264,434.1603,434.1892,2874.0
2021-05-03 15:15:00,450.85,450.92,450.5,450.65,2802.0,434.4108,434.4782,434.0735,434.2181,2802.0
2021-05-03 15:20:00,450.64,450.92,450.53,450.53,3337.0,434.2084,434.4782,434.1024,434.1024,3337.0
2021-05-03 15:25:00,450.58,451.16,450.44,450.95,3885.0,434.1506,434.7095,434.0157,434.5071,3885.0
2021-05-03 15:30:00,451.28,451.28,450.51,450.87,3215.0,434.8251,434.8251,434.0832,434.43,3215.0
2021-05-03 15:35:00,451.02,451.02,450.43,450.67,6480.0,434.5746,434.5746,434.0061,434.2373,6480.0
2021-05-03 15:40:00,450.71,450.82,450.11,450.21,11693.0,434.2759,434.3819,433.6978,433.7941,11693.0
2021-05-03 15:45:00,450.27,450.36,450.06,450.29,6823.0,433.8519,433.9386,433.6496,433.8712,6823.0
2021-05-03 15:50:00,450.17,450.3,449.81,449.9,11790.0,433.7556,433.8808,433.4087,433.4954,11790.0
2021-05-03 15:55:00,449.83,450.74,449.44,450.66,25451.0,433.428,434.3048,433.0522,434.2277,25451.0
2021-05-04 09:30:00,450.87,451.0,448.52,450.84,12809.0,434.43,434.5553,432.1657,434.4011,12809.0
2021-05-04 09:35:00,450.28,451.69,450.24,450.35,2000.0,433.8616,435.2201,433.823,433.929,2000.0
2021-05-04 09:40:00,450.5,451.62,450.17,451.22,2517.0,434.0735,435.1527,433.7556,434.7673,2517.0
2021-05-04 09:45:00,451.32,452.2,450.59,451.49,3500.0,434.8636,435.7116,434.1603,435.0274,3500.0
2021-05-04 09:50:00,450.65,451.8,450.29,451.46,1900.0,434.2181,435.3261,433.8712,434.9985,1900.0
2021-05-04 09:55:00,452.2,453.32,451.39,453.24,6141.0,435.7116,436.7907,434.9311,436.7136,6141.0
2021-05-04 10:00:00,453.26,454.0,452.74,454.0,3624.0,436.7329,437.4459,436.2319,437.4459,3624.0
2021-05-04 10:05:00,454.05,455.37,453.59,455.37,21623.0,437.4941,438.766,437.0509,438.766,21623.0
2021-05-04 10:10:00,455.02,456.25,455.02,456.22,2900.0,438.4287,439.6139,438.4287,439.585,2900.0
2021-05-04 10:15:00,456.47,457.69,456.04,456.89,15039.0,439.8259,441.0014,439.4115,440.2305,15039.0
2021-05-04 10:20:00,456.64,456.73,454.75,455.12,3478.0,439.9897,440.0764,438.1686,438.5251,3478.0
2021-05-04 10:25:00,454.87,455.28,454.54,454.54,1858.0,438.2842,438.6792,437.9662,437.9662,1858.0
2021-05-04 10:30:00,454.45,454.6,453.81,453.81,2504.0,437.8795,438.024,437.2628,437.2628,2504.0
2021-05-04 10:35:00,453.8,454.58,453.8,454.58,4300.0,437.2532,438.0048,437.2532,438.0048,4300.0
2021-05-04 10:40:00,454.59,454.6,453.81,454.11,2850.0,438.0144,438.024,437.2628,437.5519,2850.0
2021-05-04 10:45:00,453.84,454.74,453.71,454.74,2943.0,437.2918,438.1589,437.1665,438.1589,2943.0
2021-05-04 10:50:00,454.34,454.5,454.13,454.49,1691.0,437.7735,437.9277,437.5712,437.9181,1691.0
2021-05-04 10:55:00,455.31,455.49,454.96,454.97,2256.0,438.7082,438.8816,438.3709,438.3806,2256.0
2021-05-04 11:00:00,454.58,455.33,453.51,454.35,3579.0,438.0048,438.7274,436.9738,437.7832,3579.0
2021-05-04 11:05:00,454.23,455.09,454.11,455.08,1432.0,437.6675,438.4962,437.5519,438.4865,1432.0
2021-05-04 11:10:00,454.97,455.16,454.67,455.11,2446.0,438.3806,438.5636,438.0915,438.5154,2446.0
2021-05-04 11:15:00,454.87,455.09,454.54,454.97,1306.0,438.2842,438.4962,437.9662,438.3806,1306.0
2021-05-04 11:20:00,455.13,455.17,454.38,454.83,3925.0,438.5347,438.5733,437.8121,438.2457,3925.0
2021-05-04 11:25:00,455.17,455.83,455.07,455.69,2268.0,438.5733,439.2092,438.4769,439.0743,2268.0
2021-05-04 11:30:00,455.67,456.55,455.66,456.05,3453.0,439.055,439.9029,439.0454,439.4212,3453.0
2021-05-04 11:35:00,456.02,457.19,455.9,457.16,10302.0,439.3923,440.5196,439.2766,440.4907,10302.0
2021-05-04 11:40:00,457.08,457.6,456.59,457.41,3945.0,440.4136,440.9147,439.9415,440.7316,3945.0
2021-05-04 11:45:00,457.41,457.9,457.1,457.52,5688.0,440.7316,441.2037,440.4329,440.8376,5688.0
2021-05-04 11:50:00,457.51,458.36,457.08,457.22,44181.0,440.8279,441.6469,440.4136,440.5485,44181.0
2021-05-04 11:55:00,457.4,458.54,457.4,457.96,2942.0,440.7219,441.8204,440.7219,441.2615,2942.0
2021-05-04 12:00:00,458.05,459.49,457.97,459.27,3228.0,441.3482,442.7357,441.2712,442.5238,3228.0
2021-05-04 12:05:00,459.24,459.38,458.56,458.64,4909.0,442.4949,442.6298,441.8397,441.9167,4909.0
2021-05-04 12:10:00,458.77,459.33,458.76,459.16,4628.0,442.042,442.5816,442.0324,442.4178,4628.0
2021-05-04 12:15:00,459.2,459.88,459.09,459.83,3864.0,442.4563,443.1115,442.3503,443.0633,3864.0
2021-05-04 12:20:00,459.56,459.62,458.71,459.0,6884.0,442.8032,442.861,441.9842,442.2636,6884.0
2021-05-04 12:25:00,458.95,459.45,458.71,459.45,29506.0,442.2154,442.6972,441.9842,442.6972,29506.0
2021-05-04 12:30:00,459.18,460.06,459.18,460.0,2750.0,442.437,443.285,442.437,443.2271,2750.0
2021-05-04 12:35:00,460.2,460.74,460.2,460.3,1801.0,443.4199,443.9402,443.4199,443.5162,1801.0
2021-05-04 12:40:00,460.27,460.34,459.33,460.05,3501.0,443.4873,443.5547,442.5816,443.2753,3501.0
2021-05-04 12:45:00,460.0,460.24,459.88,460.15,2700.0,443.2271,443.4584,443.1115,443.3717,2700.0
2021-05-04 12:50:00,459.92,460.0,459.51,459.91,11200.0,443.1501,443.2271,442.755,443.1404,11200.0
2021-05-04 12:55:00,459.64,460.09,459.18,459.61,25259.0,442.8803,443.3139,442.437,442.8514,25259.0
2021-05-04 13:00:00,459.8,460.89,459.67,460.89,3200.0,443.0344,444.0847,442.9092,444.0847,3200.0
2021-05-04 13:05:00,460.85,461.2,460.57,461.08,1800.0,444.0462,444.3834,443.7764,444.2678,1800.0
2021-05-04 13:10:00,460.78,461.06,460.47,460.74,3001.0,443.9787,444.2485,443.68,443.9402,3001.0
2021-05-04 13:15:00,460.76,461.38,460.72,460.72,3254.0,443.9594,444.5568,443.9209,443.9209,3254.0
2021-05-04 13:20:00,460.48,461.09,460.48,461.09,3100.0,443.6896,444.2774,443.6896,444.2774,3100.0
2021-05-04 13:25:00,460.82,461.75,460.82,461.49,3172.0,444.0172,444.9133,444.0172,444.6628,3172.0
2021-05-04 13:30:00,461.49,461.49,460.94,461.12,1371.0,444.6628,444.6628,444.1329,444.3063,1371.0
2021-05-04 13:35:00,460.94,461.31,460.66,460.84,3647.0,444.1329,444.4894,443.8631,444.0365,3647.0
2021-05-04 13:40:00,460.82,461.54,460.82,461.25,3792.0,444.0172,444.711,444.0172,444.4316,3792.0
2021-05-04 13:45:00,461.49,461.83,461.34,461.69,3819.0,444.6628,444.9904,444.5183,444.8555,3819.0
2021-05-04 13:50:00,461.52,461.73,461.29,461.73,1428.0,444.6917,444.8941,444.4701,444.8941,1428.0
2021-05-04 13:55:00,461.65,461.95,461.15,461.15,36376.0,444.817,445.106,444.3352,444.3352,36376.0
2021-05-04 14:00:00,460.71,461.6,460.71,461.6,6498.0,443.9113,444.7688,443.9113,444.7688,6498.0
2021-05-04 14:05:00,461.8,461.8,461.4,461.41,4700.0,444.9615,444.9615,444.5761,444.5857,4700.0
2021-05-04 14:10:00,461.39,461.88,461.23,461.52,4345.0,444.5665,445.0386,444.4123,444.6917,4345.0
2021-05-04 14:15:00,461.55,461.67,460.99,461.09,4184.0,444.7206,444.8363,444.181,444.2774,4184.0
2021-05-04 14:20:00,460.92,461.4,460.68,461.4,9502.0,444.1136,444.5761,443.8823,444.5761,9502.0
2021-05-04 14:25:00,461.18,461.19,460.93,461.04,2427.0,444.3641,444.3738,444.1232,444.2292,2427.0
2021-05-04 14:30:00,461.06,461.62,460.94,461.52,7715.0,444.2485,444.7881,444.1329,444.6917,7715.0
2021-05-04 14:35:00,461.53,461.61,460.82,461.09,7886.0,444.7014,444.7784,444.0172,444.2774,7886.0
2021-05-04 14:40:00,461.18,461.27,460.93,461.24,1300.0,444.3641,444.4508,444.1232,444.4219,1300.0
2021-05-04 14:45:00,461.11,461.63,461.1,461.29,4751.0,444.2967,444.7977,444.287,444.4701,4751.0
2021-05-04 14:50:00,461.45,461.51,461.15,461.16,1111.0,444.6243,444.6821,444.3352,444.3448,1111.0
2021-05-04 14:55:00,461.2,461.63,460.86,460.87,6387.0,444.3834,444.7977,444.0558,444.0654,6387.0
2021-05-04 15:00:00,460.82,461.32,460.82,461.06,5248.0,444.0172,444.499,444.0172,444.2485,5248.0
2021-05-04 15:05:00,460.91,461.15,460.79,461.0,10125.0,444.104,444.3352,443.9883,444.1907,10125.0
2021-05-04 15:10:00,461.04,461.25,460.9,461.22,4010.0,444.2292,444.4316,444.0943,444.4027,4010.0
2021-05-04 15:15:00,461.23,461.45,461.14,461.41,1754.0,444.4123,444.6243,444.3256,444.5857,1754.0
2021-05-04 15:20:00,461.33,461.33,460.42,460.53,7260.0,444.5086,444.5086,443.6318,443.7378,7260.0
2021-05-04 15:25:00,460.62,461.0,460.61,460.87,5757.0,443.8245,444.1907,443.8149,444.0654,5757.0
2021-05-04 15:30:00,460.72,461.47,460.64,461.36,8396.0,443.9209,444.6435,443.8438,444.5376,8396.0
2021-05-04 15:35:00,461.23,461.33,460.65,460.88,5761.0,444.4123,444.5086,443.8534,444.0751,5761.0
2021-05-04 15:40:00,460.9,461.02,460.31,460.87,11785.0,444.0943,444.21,443.5258,444.0654,11785.0
2021-05-04 15:45:00,460.95,462.04,460.83,462.0,16775.0,444.1425,445.1928,444.0269,445.1542,16775.0
2021-05-04 15:50:00,462.17,463.32,461.83,463.19,33711.0,445.318,446.4261,444.9904,446.3008,33711.0
2021-05-04 15:55:00,463.07,463.84,462.62,462.87,78608.0,446.1852,446.9271,445.7516,445.9925,78608.0
2021-05-05 09:30:00,461.31,461.31,457.06,457.06,8007.0,444.4894,444.4894,440.3943,440.3943,8007.0
2021-05-05 09:35:00,458.46,458.46,457.07,458.11,2220.0,441.7433,441.7433,440.404,441.4061,2220.0
2021-05-05 09:40:00,459.01,459.01,458.0,458.61,1300.0,442.2732,442.2732,441.3001,441.8878,1300.0
2021-05-05 09:45:00,458.5,459.16,458.32,459.04,1722.0,441.7818,442.4178,441.6084,442.3021,1722.0
2021-05-05 09:50:00,458.15,458.83,458.1,458.4,1760.0,441.4446,442.0998,441.3964,441.6855,1760.0
2021-05-05 09:55:00,458.87,459.65,458.35,458.35,675.0,442.1383,442.8899,441.6373,441.6373,675.0
2021-05-05 10:00:00,458.59,459.3,457.11,457.89,1427.0,441.8686,442.5527,440.4425,441.1941,1427.0
2021-05-05 10:05:00,458.0,458.62,457.83,458.1,2141.0,441.3001,441.8975,441.1363,441.3964,2141.0
2021-05-05 10:10:00,458.05,458.9,457.77,458.74,9507.0,441.3482,442.1673,441.0785,442.0131,9507.0
2021-05-05 10:15:00,458.84,459.85,458.67,458.67,4639.0,442.1094,443.0826,441.9456,441.9456,4639.0
2021-05-05 10:20:00,458.69,459.05,458.4,458.81,1638.0,441.9649,442.3118,441.6855,442.0805,1638.0
2021-05-05 10:25:00,459.56,460.63,459.54,460.63,1431.0,442.8032,443.8342,442.7839,443.8342,1431.0
2021-05-05 10:30:00,460.51,460.51,459.75,459.77,1400.0,443.7185,443.7185,442.9863,443.0055,1400.0
2021-05-05 10:35:00,459.28,459.9,458.85,458.86,1433.0,442.5334,443.1308,442.1191,442.1287,1433.0
2021-05-05 10:40:00,458.99,458.99,457.69,457.69,1800.0,442.254,442.254,441.0014,441.0014,1800.0
2021-05-05 10:45:00,457.99,458.3,457.73,458.12,1172.0,441.2904,441.5891,441.0399,441.4157,1172.0
2021-05-05 10:50:00,457.47,457.52,457.33,457.34,700.0,440.7894,440.8376,440.6545,440.6641,700.0
2021-05-05 10:55:00,457.02,457.02,456.06,456.06,2492.0,440.3558,440.3558,439.4308,439.4308,2492.0
2021-05-05 11:00:00,455.79,456.05,455.57,455.76,1486.0,439.1707,439.4212,438.9587,439.1417,1486.0
2021-05-05 11:05:00,455.59,457.06,455.59,457.06,3876.0,438.9779,440.3943,438.9779,440.3943,3876.0
2021-05-05 11:10:00,456.92,457.22,456.92,457.21,400.0,440.2594,440.5485,440.2594,440.5389,400.0
2021-05-05 11:15:00,458.08,458.34,457.71,457.71,500.0,441.3772,441.6277,441.0206,441.0206,500.0
2021-05-05 11:20:00,457.41,457.84,457.38,457.38,1868.0,440.7316,441.1459,440.7027,440.7027,1868.0
2021-05-05 11:25:00,457.33,457.58,457.13,457.13,1054.0,440.6545,440.8954,440.4618,440.4618,1054.0
2021-05-05 11:30:00,457.45,457.6,455.84,456.04,6087.0,440.7701,440.9147,439.2188,439.4115,6087.0
2021-05-05 11:35:00,455.87,455.91,454.81,455.26,7600.0,439.2477,439.2863,438.2264,438.66,7600.0
2021-05-05 11:40:00,455.3,455.58,454.85,455.01,3138.0,438.6985,438.9683,438.2649,438.4191,3138.0
2021-05-05 11:45:00,454.89,455.58,454.67,455.4,4279.0,438.3035,438.9683,438.0915,438.7949,4279.0
2021-05-05 11:50:00,455.34,455.36,454.78,454.79,1821.0,438.7371,438.7563,438.1975,438.2071,1821.0
2021-05-05 11:55:00,454.53,454.59,454.34,454.45,1780.0,437.9566,438.0144,437.7735,437.8795,1780.0
2021-05-05 12:00:00,454.5,454.64,453.96,454.02,3881.0,437.9277,438.0626,437.4074,437.4652,3881.0
2021-05-05 12:05:00,454.15,454.25,453.93,454.24,1972.0,437.5905,437.6868,437.3785,437.6772,1972.0
2021-05-05 12:10:00,454.3,454.48,454.01,454.25,3593.0,437.735,437.9084,437.4556,437.6868,3593.0
2021-05-05 12:15:00,454.08,454.61,453.9,454.0,5410.0,437.523,438.0337,437.3496,437.4459,5410.0
2021-05-05 12:20:00,453.86,454.18,453.65,453.65,5882.0,437.311,437.6194,437.1087,437.1087,5882.0
2021-05-05 12:25:00,453.81,454.21,453.54,454.17,6663.0,437.2628,437.6483,437.0027,437.6097,6663.0
2021-05-05 12:30:00,454.14,454.51,453.75,454.16,9807.0,437.5808,437.9373,437.205,437.6001,9807.0
2021-05-05 12:35:00,454.24,454.94,454.04,454.91,6707.0,437.6772,438.3516,437.4845,438.3227,6707.0
2021-05-05 12:40:00,455.13,455.18,454.05,454.43,8319.0,438.5347,438.5829,437.4941,437.8602,8319.0
2021-05-05 12:45:00,454.21,454.52,453.99,453.99,5821.0,437.6483,437.947,437.4363,437.4363,5821.0
2021-05-05 12:50:00,454.13,454.32,453.62,454.16,4217.0,437.5712,437.7543,437.0798,437.6001,4217.0
2021-05-05 12:55:00,453.97,454.81,453.94,454.68,7518.0,437.417,438.2264,437.3881,438.1011,7518.0
2021-05-05 13:00:00,454.68,456.08,454.67,456.02,7707.0,438.1011,439.4501,438.0915,439.3923,7707.0
2021-05-05 13:05:00,456.03,456.25,455.49,455.49,1843.0,439.4019,439.6139,438.8816,438.8816,1843.0
2021-05-05 13:10:00,455.34,456.02,455.34,455.5,2378.0,438.7371,439.3923,438.7371,438.8912,2378.0
2021-05-05 13:15:00,455.78,456.75,455.74,456.6,1300.0,439.161,440.0956,439.1225,439.9511,1300.0
2021-05-05 13:20:00,456.61,456.98,456.51,456.8,3274.0,439.9608,440.3173,439.8644,440.1438,3274.0
2021-05-05 13:25:00,456.86,457.12,456.46,456.59,6404.0,440.2016,440.4522,439.8162,439.9415,6404.0
2021-05-05 13:30:00,456.54,457.43,456.41,457.43,3007.0,439.8933,440.7509,439.768,440.7509,3007.0
2021-05-05 13:35:00,457.67,457.87,456.78,457.12,3408.0,440.9821,441.1748,440.1246,440.4522,3408.0
2021-05-05 13:40:00,457.13,457.24,456.77,457.24,2819.0,440.4618,440.5678,440.1149,440.5678,2819.0
2021-05-05 13:45:00,457.23,457.61,456.97,457.23,2485.0,440.5581,440.9243,440.3076,440.5581,2485.0
2021-05-05 13:50:00,456.95,457.3,456.75,457.28,3601.0,440.2884,440.6256,440.0956,440.6063,3601.0
2021-05-05 13:55:00,456.77,457.71,456.77,457.41,3000.0,440.1149,441.0206,440.1149,440.7316,3000.0
2021-05-05 14:00:00,457.72,457.72,457.33,457.45,1300.0,441.0303,441.0303,440.6545,440.7701,1300.0
2021-05-05 14:05:00,457.57,458.05,457.13,457.94,2514.0,440.8857,441.3482,440.4618,441.2423,2514.0
2021-05-05 14:10:00,458.09,459.0,458.01,458.76,2821.0,441.3868,442.2636,441.3097,442.0324,2821.0
2021-05-05 14:15:00,458.98,458.98,457.98,458.54,8371.0,442.2443,442.2443,441.2808,441.8204,8371.0
2021-05-05 14:20:00,458.66,458.86,458.46,458.82,2901.0,441.936,442.1287,441.7433,442.0902,2901.0
2021-05-05 14:25:00,458.72,459.08,458.63,458.95,2200.0,441.9938,442.3407,441.9071,442.2154,2200.0
2021-05-05 14:30:00,458.59,458.85,458.22,458.5,3018.0,441.8686,442.1191,441.512,441.7818,3018.0
2021-05-05 14:35:00,458.55,458.55,458.17,458.31,1129.0,441.83,441.83,441.4639,441.5988,1129.0
2021-05-05 14:40:00,458.16,458.43,458.14,458.34,1400.0,441.4542,441.7144,441.435,441.6277,1400.0
2021-05-05 14:45:00,458.24,459.93,457.98,459.93,8411.0,441.5313,443.1597,441.2808,443.1597,8411.0
2021-05-05 14:50:00,459.48,459.66,459.13,459.48,4098.0,442.7261,442.8995,442.3889,442.7261,4098.0
2021-05-05 14:55:00,459.61,459.69,459.09,459.69,5932.0,442.8514,442.9284,442.3503,442.9284,5932.0
2021-05-05 15:00:00,459.33,459.5,458.99,459.23,1771.0,442.5816,442.7454,442.254,442.4852,1771.0
2021-05-05 15:05:00,459.55,459.89,459.44,459.55,4667.0,442.7936,443.1212,442.6876,442.7936,4667.0
2021-05-05 15:10:00,459.88,460.09,459.6,459.88,4639.0,443.1115,443.3139,442.8417,443.1115,4639.0
2021-05-05 15:15:00,460.09,460.19,459.71,459.71,4007.0,443.3139,443.4102,442.9477,442.9477,4007.0
2021-05-05 15:20:00,459.62,459.82,459.48,459.76,9872.0,442.861,443.0537,442.7261,442.9959,9872.0
2021-05-05 15:25:00,459.67,460.11,459.67,460.11,5475.0,442.9092,443.3331,442.9092,443.3331,5475.0
2021-05-05 15:30:00,459.91,459.92,459.33,459.58,8311.0,443.1404,443.1501,442.5816,442.8225,8311.0
2021-05-05 15:35:00,459.5,459.85,459.04,459.33,7730.0,442.7454,443.0826,442.3021,442.5816,7730.0
2021-05-05 15:40:00,459.17,459.66,459.13,459.41,7912.0,442.4274,442.8995,442.3889,442.6587,7912.0
2021-05-05 15:45:00,459.45,460.18,459.33,460.1,22669.0,442.6972,443.4006,442.5816,443.3235,22669.0
2021-05-05 15:50:00,460.2,460.54,459.62,459.91,33683.0,443.4199,443.7475,442.861,443.1404,33683.0
2021-05-05 15:55:00,459.83,460.33,458.78,459.98,58332.0,443.0633,443.5451,442.0516,443.2079,58332.0
2021-05-06 09:30:00,461.21,461.93,461.0,461.62,5428.0,444.393,445.0868,444.1907,444.7881,5428.0
2021-05-06 09:35:00,462.5,462.57,461.19,461.19,1861.0,445.636,445.7034,444.3738,444.3738,1861.0
2021-05-06 09:40:00,461.29,461.29,460.02,460.22,959.0,444.4701,444.4701,443.2464,443.4391,959.0
2021-05-06 09:45:00,460.2,461.99,460.13,461.29,2009.0,443.4199,445.1446,443.3524,444.4701,2009.0
2021-05-06 09:50:00,461.5,461.86,461.1,461.58,6701.0,444.6724,445.0193,444.287,444.7495,6701.0
2021-05-06 09:55:00,461.82,462.38,461.05,461.05,4306.0,444.9808,445.5204,444.2389,444.2389,4306.0
2021-05-06 10:00:00,461.03,461.55,460.71,460.76,2556.0,444.2196,444.7206,443.9113,443.9594,2556.0
2021-05-06 10:05:00,460.21,460.34,459.52,459.71,34332.0,443.4295,443.5547,442.7646,442.9477,34332.0
2021-05-06 10:10:00,459.55,461.09,459.12,459.12,30520.0,442.7936,444.2774,442.3792,442.3792,30520.0
2021-05-06 10:15:00,459.05,459.24,458.86,458.87,1309.0,442.3118,442.4949,442.1287,442.1383,1309.0
2021-05-06 10:20:00,459.13,460.28,459.13,459.83,3935.0,442.3889,443.4969,442.3889,443.0633,3935.0
2021-05-06 10:25:00,460.11,460.35,459.43,459.43,1440.0,443.3331,443.5644,442.6779,442.6779,1440.0
2021-05-06 10:30:00,459.26,460.57,458.86,460.57,5595.0,442.5141,443.7764,442.1287,443.7764,5595.0
2021-05-06 10:35:00,460.93,461.04,460.34,460.39,4400.0,444.1232,444.2292,443.5547,443.6029,4400.0
2021-05-06 10:40:00,460.32,461.45,460.14,461.45,4419.0,443.5355,444.6243,443.362,444.6243,4419.0
2021-05-06 10:45:00,461.25,461.5,460.93,461.09,2370.0,444.4316,444.6724,444.1232,444.2774,2370.0
2021-05-06 10:50:00,461.25,462.24,461.25,461.88,4634.0,444.4316,445.3855,444.4316,445.0386,4634.0
2021-05-06 10:55:00,462.0,462.95,462.0,462.9,8373.0,445.1542,446.0696,445.1542,446.0214,8373.0
2021-05-06 11:00:00,462.82,462.82,461.72,461.73,2927.0,445.9443,445.9443,444.8844,444.8941,2927.0
2021-05-06 11:05:00,461.74,462.51,461.18,461.94,5924.0,444.9037,445.6456,444.3641,445.0964,5924.0
2021-05-06 11:10:00,462.48,462.48,461.86,461.86,1000.0,445.6167,445.6167,445.0193,445.0193,1000.0
2021-05-06 11:15:00,461.88,463.16,461.84,463.05,2104.0,445.0386,446.2719,445.0001,446.1659,2104.0
2021-05-06 11:20:00,463.01,463.35,462.72,463.35,3786.0,446.1274,446.455,445.848,446.455,3786.0
2021-05-06 11:25:00,463.37,463.41,462.76,462.98,3069.0,446.4743,446.5128,445.8865,446.0985,3069.0
2021-05-06 11:30:00,463.07,463.07,462.44,462.6,1900.0,446.1852,446.1852,445.5782,445.7323,1900.0
2021-05-06 11:35:00,462.56,462.56,461.97,462.0,2606.0,445.6938,445.6938,445.1253,445.1542,2606.0
2021-05-06 11:40:00,461.99,462.5,461.84,462.12,1450.0,445.1446,445.636,445.0001,445.2698,1450.0
2021-05-06 11:45:00,461.96,462.79,461.86,462.77,2387.0,445.1157,445.9154,445.0193,445.8961,2387.0
2021-05-06 11:50:00,462.7,462.7,461.93,462.03,2607.0,445.8287,445.8287,445.0868,445.1831,2607.0
2021-05-06 11:55:00,462.18,462.18,461.66,461.98,7210.0,445.3277,445.3277,444.8266,445.1349,7210.0
2021-05-06 12:00:00,461.95,462.61,461.93,462.25,5108.0,445.106,445.742,445.0868,445.3951,5108.0
2021-05-06 12:05:00,462.06,462.12,461.95,461.95,4235.0,445.212,445.2698,445.106,445.106,4235.0
2021-05-06 12:10:00,461.95,462.05,461.57,461.72,5055.0,445.106,445.2024,444.7399,444.8844,5055.0
2021-05-06 12:15:00,461.83,461.83,460.96,460.96,1706.0,444.9904,444.9904,444.1521,444.1521,1706.0
2021-05-06 12:20:00,461.08,461.36,461.08,461.18,2771.0,444.2678,444.5376,444.2678,444.3641,2771.0
2021-05-06 12:25:00,461.18,461.24,460.96,461.12,4855.0,444.3641,444.4219,444.1521,444.3063,4855.0
2021-05-06 12:30:00,461.19,462.54,461.09,462.45,9233.0,444.3738,445.6745,444.2774,445.5878,9233.0
2021-05-06 12:35:00,462.25,462.27,461.41,461.55,3979.0,445.3951,445.4144,444.5857,444.7206,3979.0
2021-05-06 12:40:00,461.78,462.03,461.75,462.03,1000.0,444.9422,445.1831,444.9133,445.1831,1000.0
2021-05-06 12:45:00,462.16,462.91,462.11,462.82,4498.0,445.3084,446.031,445.2602,445.9443,4498.0
2021-05-06 12:50:00,462.67,462.8,462.49,462.65,2442.0,445.7998,445.925,445.6264,445.7805,2442.0
2021-05-06 12:55:00,462.62,462.65,462.1,462.15,2904.0,445.7516,445.7805,445.2506,445.2987,2904.0
2021-05-06 13:00:00,462.39,462.64,462.39,462.56,500.0,445.53,445.7709,445.53,445.6938,500.0
2021-05-06 13:05:00,462.42,462.47,461.54,461.54,4656.0,445.5589,445.6071,444.711,444.711,4656.0
2021-05-06 13:10:00,461.49,461.57,461.13,461.57,6113.0,444.6628,444.7399,444.3159,444.7399,6113.0
2021-05-06 13:15:00,461.7,462.22,461.56,461.56,1360.0,444.8652,445.3662,444.7303,444.7303,1360.0
2021-05-06 13:20:00,461.72,461.93,461.71,461.78,900.0,444.8844,445.0868,444.8748,444.9422,900.0
2021-05-06 13:25:00,461.56,461.95,461.54,461.69,2699.0,444.7303,445.106,444.711,444.8555,2699.0
2021-05-06 13:30:00,461.59,462.17,461.55,462.17,1181.0,444.7592,445.318,444.7206,445.318,1181.0
2021-05-06 13:35:00,462.04,462.06,461.92,462.06,300.0,445.1928,445.212,445.0771,445.212,300.0
2021-05-06 13:40:00,462.48,462.5,462.16,462.29,784.0,445.6167,445.636,445.3084,445.4336,784.0
2021-05-06 13:45:00,462.22,462.22,461.82,462.14,1201.0,445.3662,445.3662,444.9808,445.2891,1201.0
2021-05-06 13:50:00,461.92,461.98,461.92,461.98,200.0,445.0771,445.1349,445.0771,445.1349,200.0
2021-05-06 13:55:00,462.05,462.05,461.83,461.83,600.0,445.2024,445.2024,444.9904,444.9904,600.0
2021-05-06 14:00:00,461.8,462.07,461.58,461.85,1545.0,444.9615,445.2217,444.7495,445.0097,1545.0
2021-05-06 14:05:00,461.73,461.73,461.29,461.29,1342.0,444.8941,444.8941,444.4701,444.4701,1342.0
2021-05-06 14:10:00,461.41,461.54,461.05,461.34,9772.0,444.5857,444.711,444.2389,444.5183,9772.0
2021-05-06 14:15:00,461.34,461.6,461.22,461.31,1637.0,444.5183,444.7688,444.4027,444.4894,1637.0
2021-05-06 14:20:00,461.27,461.4,461.06,461.22,1412.0,444.4508,444.5761,444.2485,444.4027,1412.0
2021-05-06 14:25:00,461.13,461.29,461.12,461.19,800.0,444.3159,444.4701,444.3063,444.3738,800.0
2021-05-06 14:30:00,461.43,461.51,461.19,461.19,1000.0,444.605,444.6821,444.3738,444.3738,1000.0
2021-05-06 14:35:00,461.11,461.65,461.11,461.57,900.0,444.2967,444.817,444.2967,444.7399,900.0
2021-05-06 14:40:00,461.87,462.28,461.76,462.06,1701.0,445.029,445.424,444.923,445.212,1701.0
2021-05-06 14:45:00,461.97,462.47,461.94,462.41,4941.0,445.1253,445.6071,445.0964,445.5493,4941.0
2021-05-06 14:50:00,462.32,462.44,462.09,462.11,4168.0,445.4626,445.5782,445.2409,445.2602,4168.0
2021-05-06 14:55:00,462.22,462.23,461.93,462.09,1934.0,445.3662,445.3758,445.0868,445.2409,1934.0
2021-05-06 15:00:00,461.79,461.84,461.56,461.64,2711.0,444.9519,445.0001,444.7303,444.8073,2711.0
2021-05-06 15:05:00,461.59,462.08,461.57,462.02,2300.0,444.7592,445.2313,444.7399,445.1735,2300.0
2021-05-06 15:10:00,462.15,462.3,461.96,462.18,1331.0,445.2987,445.4433,445.1157,445.3277,1331.0
2021-05-06 15:15:00,462.3,462.34,461.46,461.65,10313.0,445.4433,445.4818,444.6339,444.817,10313.0
2021-05-06 15:20:00,461.83,461.83,461.48,461.64,1400.0,444.9904,444.9904,444.6532,444.8073,1400.0
2021-05-06 15:25:00,461.52,462.04,461.38,461.96,2646.0,444.6917,445.1928,444.5568,445.1157,2646.0
2021-05-06 15:30:00,462.06,462.9,462.06,462.9,6555.0,445.212,446.0214,445.212,446.0214,6555.0
2021-05-06 15:35:00,462.9,462.9,462.46,462.59,6198.0,446.0214,446.0214,445.5974,445.7227,6198.0
2021-05-06 15:40:00,462.62,462.99,462.61,462.81,5524.0,445.7516,446.1081,445.742,445.9347,5524.0
2021-05-06 15:45:00,462.9,463.96,462.9,463.94,11178.0,446.0214,447.0428,446.0214,447.0235,11178.0
2021-05-06 15:50:00,464.05,464.78,464.05,464.06,19143.0,447.1295,447.8329,447.1295,447.1391,19143.0
2021-05-06 15:55:00,464.06,465.77,464.06,465.62,67763.0,447.1391,448.7868,447.1391,448.6422,67763.0
2021-05-07 09:30:00,465.0,468.44,461.33,468.44,10301.0,448.0448,451.3594,444.5086,451.3594,10301.0
2021-05-07 09:35:00,467.85,468.47,467.14,467.35,2490.0,450.7909,451.3883,450.1068,450.3091,2490.0
2021-05-07 09:40:00,467.59,467.59,466.32,466.32,1204.0,450.5404,450.5404,449.3167,449.3167,1204.0
2021-05-07 09:45:00,465.97,466.93,465.55,466.01,13000.0,448.9795,449.9045,448.5748,449.018,13000.0
2021-05-07 09:50:00,465.74,466.26,463.59,464.7,4213.0,448.7578,449.2589,446.6862,447.7558,4213.0
2021-05-07 09:55:00,464.21,465.09,463.96,463.98,2790.0,447.2836,448.1315,447.0428,447.062,2790.0
2021-05-07 10:00:00,463.41,465.17,463.41,464.7,4156.0,446.5128,448.2086,446.5128,447.7558,4156.0
2021-05-07 10:05:00,465.06,465.41,464.39,464.39,2400.0,448.1026,448.4399,447.4571,447.4571,2400.0
2021-05-07 10:10:00,465.06,466.08,464.51,465.39,4024.0,448.1026,449.0855,447.5727,448.4206,4024.0
2021-05-07 10:15:00,466.01,466.3,465.23,465.5,8599.0,449.018,449.2974,448.2664,448.5266,8599.0
2021-05-07 10:20:00,465.5,466.5,465.4,466.07,3533.0,448.5266,449.4901,448.4302,449.0758,3533.0
2021-05-07 10:25:00,465.33,465.66,465.2,465.59,4705.0,448.3628,448.6808,448.2375,448.6133,4705.0
2021-05-07 10:30:00,465.65,466.63,465.65,466.02,6472.0,448.6711,449.6154,448.6711,449.0276,6472.0
2021-05-07 10:35:00,465.99,465.99,465.25,465.92,3930.0,448.9987,448.9987,448.2857,448.9313,3930.0
2021-05-07 10:40:00,465.91,465.91,465.34,465.52,3895.0,448.9216,448.9216,448.3724,448.5459,3895.0
2021-05-07 10:45:00,465.88,466.2,465.54,465.54,7522.0,448.8927,449.2011,448.5651,448.5651,7522.0
2021-05-07 10:50:00,465.76,465.96,465.36,465.72,2285.0,448.7771,448.9698,448.3917,448.7386,2285.0
2021-05-07 10:55:00,466.39,466.39,465.54,465.54,1000.0,449.3841,449.3841,448.5651,448.5651,1000.0
2021-05-07 11:00:00,465.25,465.62,464.73,465.12,3575.0,448.2857,448.6422,447.7847,448.1605,3575.0
2021-05-07 11:05:00,464.8,464.91,464.21,464.47,1530.0,447.8521,447.9581,447.2836,447.5342,1530.0
2021-05-07 11:10:00,464.7,465.91,464.7,465.48,2778.0,447.7558,448.9216,447.7558,448.5073,2778.0
2021-05-07 11:15:00,465.17,465.92,465.0,465.29,2621.0,448.2086,448.9313,448.0448,448.3243,2621.0
2021-05-07 11:20:00,465.92,466.18,465.43,465.64,1107.0,448.9313,449.1818,448.4592,448.6615,1107.0
2021-05-07 11:25:00,464.87,465.81,464.82,465.7,5092.0,447.9196,448.8253,447.8714,448.7193,5092.0
2021-05-07 11:30:00,465.7,466.49,465.57,466.35,3119.0,448.7193,449.4805,448.594,449.3456,3119.0
2021-05-07 11:35:00,466.43,466.61,466.13,466.27,4832.0,449.4227,449.5961,449.1336,449.2685,4832.0
2021-05-07 11:40:00,466.45,466.59,466.09,466.09,3653.0,449.442,449.5769,449.0951,449.0951,3653.0
2021-05-07 11:45:00,465.89,465.89,464.79,464.79,3630.0,448.9024,448.9024,447.8425,447.8425,3630.0
2021-05-07 11:50:00,465.15,465.58,464.74,464.95,5603.0,448.1894,448.6037,447.7943,447.9967,5603.0
2021-05-07 11:55:00,465.1,465.37,464.95,464.95,15290.0,448.1412,448.4013,447.9967,447.9967,15290.0
2021-05-07 12:00:00,465.13,465.23,464.82,465.03,1559.0,448.1701,448.2664,447.8714,448.0737,1559.0
2021-05-07 12:05:00,464.95,465.0,464.64,464.64,1627.0,447.9967,448.0448,447.698,447.698,1627.0
2021-05-07 12:10:00,464.61,464.78,464.07,464.07,1261.0,447.6691,447.8329,447.1487,447.1487,1261.0
2021-05-07 12:15:00,464.11,464.22,463.66,463.7,2112.0,447.1873,447.2933,446.7537,446.7922,2112.0
2021-05-07 12:20:00,463.69,463.69,463.37,463.54,1105.0,446.7826,446.7826,446.4743,446.6381,1105.0
2021-05-07 12:25:00,463.79,463.9,463.17,463.9,1595.0,446.879,446.9849,446.2816,446.9849,1595.0
2021-05-07 12:30:00,464.1,464.1,463.53,463.53,1970.0,447.1776,447.1776,446.6284,446.6284,1970.0
2021-05-07 12:35:00,463.63,463.84,463.43,463.64,24584.0,446.7248,446.9271,446.5321,446.7344,24584.0
2021-05-07 12:40:00,463.83,463.84,463.26,463.26,2100.0,446.9175,446.9271,446.3683,446.3683,2100.0
2021-05-07 12:45:00,463.57,463.87,463.4,463.85,2062.0,446.667,446.956,446.5032,446.9368,2062.0
2021-05-07 12:50:00,463.9,463.9,463.38,463.69,1647.0,446.9849,446.9849,446.4839,446.7826,1647.0
2021-05-07 12:55:00,463.44,463.58,463.21,463.47,7763.0,446.5417,446.6766,446.3201,446.5706,7763.0
2021-05-07 13:00:00,463.56,463.71,463.54,463.71,1389.0,446.6573,446.8019,446.6381,446.8019,1389.0
2021-05-07 13:05:00,463.79,463.91,463.64,463.76,2200.0,446.879,446.9946,446.7344,446.85,2200.0
2021-05-07 13:10:00,463.86,464.28,463.86,464.17,1200.0,446.9464,447.3511,446.9464,447.2451,1200.0
2021-05-07 13:15:00,464.15,464.15,463.09,463.2,5563.0,447.2258,447.2258,446.2045,446.3105,5563.0
2021-05-07 13:20:00,463.19,463.63,462.98,463.63,2250.0,446.3008,446.7248,446.0985,446.7248,2250.0
2021-05-07 13:25:00,463.57,463.57,463.22,463.32,762.0,446.667,446.667,446.3297,446.4261,762.0
2021-05-07 13:30:00,463.21,463.37,462.86,463.37,6402.0,446.3201,446.4743,445.9829,446.4743,6402.0
2021-05-07 13:35:00,463.51,463.93,463.51,463.89,3100.0,446.6092,447.0138,446.6092,446.9753,3100.0
2021-05-07 13:40:00,463.73,464.32,463.73,464.13,2151.0,446.8211,447.3896,446.8211,447.2066,2151.0
2021-05-07 13:45:00,463.96,464.31,463.94,464.08,1725.0,447.0428,447.38,447.0235,447.1584,1725.0
2021-05-07 13:50:00,463.96,464.23,463.93,464.18,1325.0,447.0428,447.3029,447.0138,447.2547,1325.0
2021-05-07 13:55:00,464.34,464.86,464.33,464.86,1000.0,447.4089,447.9099,447.3993,447.9099,1000.0
2021-05-07 14:00:00,464.99,465.31,464.92,465.31,2284.0,448.0352,448.3435,447.9677,448.3435,2284.0
2021-05-07 14:05:00,465.49,465.49,465.19,465.19,1003.0,448.517,448.517,448.2279,448.2279,1003.0
2021-05-07 14:10:00,465.23,465.38,465.05,465.13,2742.0,448.2664,448.411,448.093,448.1701,2742.0
2021-05-07 14:15:00,465.15,465.44,465.0,465.44,1574.0,448.1894,448.4688,448.0448,448.4688,1574.0
2021-05-07 14:20:00,465.56,465.72,465.3,465.72,2725.0,448.5844,448.7386,448.3339,448.7386,2725.0
2021-05-07 14:25:00,465.81,466.06,465.81,465.97,1900.0,448.8253,449.0662,448.8253,448.9795,1900.0
2021-05-07 14:30:00,465.85,465.88,465.35,465.46,3253.0,448.8638,448.8927,448.3821,448.4881,3253.0
2021-05-07 14:35:00,465.44,465.49,465.13,465.23,3111.0,448.4688,448.517,448.1701,448.2664,3111.0
2021-05-07 14:40:00,465.34,465.34,464.88,464.94,2979.0,448.3724,448.3724,447.9292,447.987,2979.0
2021-05-07 14:45:00,464.94,465.26,464.86,465.23,6580.0,447.987,448.2954,447.9099,448.2664,6580.0
2021-05-07 14:50:00,465.13,465.13,464.88,465.01,1600.0,448.1701,448.1701,447.9292,448.0545,1600.0
2021-05-07 14:55:00,464.92,465.07,464.88,464.88,1012.0,447.9677,448.1123,447.9292,447.9292,1012.0
2021-05-07 15:00:00,464.6,465.38,464.47,465.25,2555.0,447.6594,448.411,447.5342,448.2857,2555.0
2021-05-07 15:05:00,465.39,465.72,465.25,465.72,1312.0,448.4206,448.7386,448.2857,448.7386,1312.0
2021-05-07 15:10:00,465.69,465.69,465.09,465.26,2546.0,448.7097,448.7097,448.1315,448.2954,2546.0
2021-05-07 15:15:00,465.26,465.49,465.16,465.16,1389.0,448.2954,448.517,448.199,448.199,1389.0
2021-05-07 15:20:00,465.0,465.27,465.0,465.05,1317.0,448.0448,448.305,448.0448,448.093,1317.0
2021-05-07 15:25:00,464.96,465.3,464.73,465.27,3755.0,448.0063,448.3339,447.7847,448.305,3755.0
2021-05-07 15:30:00,465.37,465.95,465.27,465.67,7595.0,448.4013,448.9602,448.305,448.6904,7595.0
2021-05-07 15:35:00,465.62,465.62,465.02,465.2,4292.0,448.6422,448.6422,448.0641,448.2375,4292.0
2021-05-07 15:40:00,465.18,465.66,464.86,464.89,5336.0,448.2183,448.6808,447.9099,447.9388,5336.0
2021-05-07 15:45:00,464.74,464.8,464.28,464.8,7514.0,447.7943,447.8521,447.3511,447.8521,7514.0
2021-05-07 15:50:00,464.86,465.11,464.59,464.78,15417.0,447.9099,448.1508,447.6498,447.8329,15417.0
2021-05-07 15:55:00,464.87,465.21,464.37,465.08,33341.0,447.9196,448.2472,447.4378,448.1219,33341.0
2021-05-10 09:30:00,465.88,467.6,465.88,467.6,6651.0,448.8927,450.55,448.8927,450.55,6651.0
2021-05-10 09:35:00,466.5,467.03,466.5,466.67,624.0,449.4901,450.0008,449.4901,449.6539,624.0
2021-05-10 09:40:00,467.43,469.06,467.3,468.92,3112.0,450.3862,451.9568,450.261,451.8219,3112.0
2021-05-10 09:45:00,468.69,468.69,467.34,467.34,4294.0,451.6003,451.6003,450.2995,450.2995,4294.0
2021-05-10 09:50:00,467.44,468.57,467.44,468.56,3856.0,450.3959,451.4847,450.3959,451.475,3856.0
2021-05-10 09:55:00,468.72,468.72,467.8,468.03,2808.0,451.6292,451.6292,450.7427,450.9643,2808.0
2021-05-10 10:00:00,467.83,469.39,467.83,469.39,1300.0,450.7716,452.2748,450.7716,452.2748,1300.0
2021-05-10 10:05:00,469.78,469.96,468.78,468.78,2682.0,452.6505,452.824,451.687,451.687,2682.0
2021-05-10 10:10:00,468.69,469.52,468.51,469.52,2981.0,451.6003,452.4,451.4268,452.4,2981.0
2021-05-10 10:15:00,469.77,470.17,469.4,469.52,5916.0,452.6409,453.0263,452.2844,452.4,5916.0
2021-05-10 10:20:00,469.3,470.19,469.28,470.03,1100.0,452.188,453.0456,452.1688,452.8914,1100.0
2021-05-10 10:25:00,470.51,471.61,470.09,471.34,1300.0,453.3539,454.4138,452.9492,454.1537,1300.0
2021-05-10 10:30:00,471.67,472.02,471.2,472.02,2243.0,454.4716,454.8089,454.0188,454.8089,2243.0
2021-05-10 10:35:00,472.26,472.26,471.04,471.1,8643.0,455.0401,455.0401,453.8646,453.9224,8643.0
2021-05-10 10:40:00,470.97,470.97,469.89,470.32,1607.0,453.7971,453.7971,452.7565,453.1708,1607.0
2021-05-10 10:45:00,470.14,470.65,470.04,470.48,2268.0,452.9974,453.4888,452.9011,453.325,2268.0
2021-05-10 10:50:00,470.62,471.46,470.62,470.75,5124.0,453.4599,454.2693,453.4599,453.5852,5124.0
2021-05-10 10:55:00,470.73,472.09,470.56,472.09,4742.0,453.5659,454.8763,453.4021,454.8763,4742.0
2021-05-10 11:00:00,472.1,472.12,471.2,471.71,1700.0,454.8859,454.9052,454.0188,454.5102,1700.0
2021-05-10 11:05:00,471.72,472.47,471.71,472.47,5533.0,454.5198,455.2425,454.5102,455.2425,5533.0
2021-05-10 11:10:00,472.78,473.3,472.75,473.17,2987.0,455.5412,456.0422,455.5122,455.9169,2987.0
2021-05-10 11:15:00,473.26,474.38,473.26,474.18,4850.0,456.0036,457.0828,456.0036,456.8901,4850.0
2021-05-10 11:20:00,474.16,474.56,474.16,474.5,3079.0,456.8708,457.2562,456.8708,457.1984,3079.0
2021-05-10 11:25:00,474.66,475.44,474.58,474.94,7972.0,457.3526,458.1042,457.2755,457.6224,7972.0
2021-05-10 11:30:00,475.16,475.16,474.34,474.91,4859.0,457.8344,457.8344,457.0443,457.5935,4859.0
2021-05-10 11:35:00,474.77,475.22,474.51,474.7,7261.0,457.4586,457.8922,457.2081,457.3911,7261.0
2021-05-10 11:40:00,474.73,474.73,474.23,474.5,1800.0,457.42,457.42,456.9383,457.1984,1800.0
2021-05-10 11:45:00,474.29,474.45,473.84,474.2,1450.0,456.9961,457.1503,456.5625,456.9094,1450.0
2021-05-10 11:50:00,474.09,474.93,474.09,474.93,1202.0,456.8034,457.6128,456.8034,457.6128,1202.0
2021-05-10 11:55:00,474.81,474.81,474.09,474.1,2076.0,457.4971,457.4971,456.8034,456.813,2076.0
2021-05-10 12:00:00,473.82,474.07,473.66,473.66,802.0,456.5432,456.7841,456.3891,456.3891,802.0
2021-05-10 12:05:00,473.4,473.46,472.91,473.24,1047.0,456.1385,456.1964,455.6664,455.9844,1047.0
2021-05-10 12:10:00,473.28,474.03,473.13,474.02,4264.0,456.0229,456.7456,455.8784,456.7359,4264.0
2021-05-10 12:15:00,474.13,474.66,473.99,474.35,2956.0,456.8419,457.3526,456.707,457.0539,2956.0
2021-05-10 12:20:00,474.61,474.96,474.6,474.96,1182.0,457.3044,457.6417,457.2948,457.6417,1182.0
2021-05-10 12:25:00,474.91,474.97,474.13,474.4,2370.0,457.5935,457.6513,456.8419,457.1021,2370.0
2021-05-10 12:30:00,474.3,474.8,474.3,474.8,2055.0,457.0057,457.4875,457.0057,457.4875,2055.0
2021-05-10 12:35:00,474.98,475.2,474.6,474.6,1103.0,457.6609,457.8729,457.2948,457.2948,1103.0
2021-05-10 12:40:00,474.64,474.64,474.31,474.42,2042.0,457.3333,457.3333,457.0154,457.1214,2042.0
2021-05-10 12:45:00,474.38,474.38,473.55,473.55,1000.0,457.0828,457.0828,456.2831,456.2831,1000.0
2021-05-10 12:50:00,473.91,473.99,473.51,473.61,2501.0,456.6299,456.707,456.2445,456.3409,2501.0
2021-05-10 12:55:00,473.65,473.65,472.76,473.23,2400.0,456.3794,456.3794,455.5219,455.9747,2400.0
2021-05-10 13:00:00,473.18,473.84,473.18,473.72,3186.0,455.9266,456.5625,455.9266,456.4469,3186.0
2021-05-10 13:05:00,473.44,473.71,473.44,473.71,353.0,456.1771,456.4372,456.1771,456.4372,353.0
2021-05-10 13:10:00,473.5,473.5,473.5,473.5,261.0,456.2349,456.2349,456.2349,456.2349,261.0
2021-05-10 13:15:00,473.38,473.38,473.06,473.24,2954.0,456.1193,456.1193,455.8109,455.9844,2954.0
2021-05-10 13:20:00,473.35,473.51,472.69,472.69,715.0,456.0904,456.2445,455.4544,455.4544,715.0
2021-05-10 13:25:00,472.87,473.0,472.81,472.87,804.0,455.6279,455.7531,455.5701,455.6279,804.0
2021-05-10 13:30:00,472.85,473.01,472.35,472.82,1569.0,455.6086,455.7628,455.1268,455.5797,1569.0
2021-05-10 13:35:00,472.9,473.17,472.9,473.12,600.0,455.6568,455.9169,455.6568,455.8688,600.0
2021-05-10 13:40:00,473.4,473.84,473.4,473.72,1700.0,456.1385,456.5625,456.1385,456.4469,1700.0
2021-05-10 13:45:00,473.84,474.04,473.73,473.88,1100.0,456.5625,456.7552,456.4565,456.601,1100.0
2021-05-10 13:50:00,473.88,473.96,472.92,472.92,7783.0,456.601,456.6781,455.676,455.676,7783.0
2021-05-10 13:55:00,472.9,472.9,471.62,471.88,2812.0,455.6568,455.6568,454.4234,454.674,2812.0
2021-05-10 14:00:00,471.75,472.01,471.37,472.01,2144.0,454.5487,454.7992,454.1826,454.7992,2144.0
2021-05-10 14:05:00,472.16,472.43,471.94,472.43,2659.0,454.9438,455.2039,454.7318,455.2039,2659.0
2021-05-10 14:10:00,472.56,472.57,472.02,472.48,2068.0,455.3292,455.3388,454.8089,455.2521,2068.0
2021-05-10 14:15:00,472.31,472.31,471.04,471.04,3193.0,455.0883,455.0883,453.8646,453.8646,3193.0
2021-05-10 14:20:00,471.35,471.71,471.04,471.71,2828.0,454.1633,454.5102,453.8646,454.5102,2828.0
2021-05-10 14:25:00,471.53,471.53,470.95,471.14,3072.0,454.3367,454.3367,453.7779,453.9609,3072.0
2021-05-10 14:30:00,470.88,471.14,470.6,471.14,3457.0,453.7104,453.9609,453.4406,453.9609,3457.0
2021-05-10 14:35:00,470.92,470.92,470.22,470.34,1953.0,453.749,453.749,453.0745,453.1901,1953.0
2021-05-10 14:40:00,470.17,470.17,469.97,469.97,1000.0,453.0263,453.0263,452.8336,452.8336,1000.0
2021-05-10 14:45:00,470.14,470.28,469.66,469.66,1356.0,452.9974,453.1323,452.5349,452.5349,1356.0
2021-05-10 14:50:00,469.7,469.77,469.2,469.43,3661.0,452.5735,452.6409,452.0917,452.3133,3661.0
2021-05-10 14:55:00,469.55,470.44,469.32,470.44,1420.0,452.4289,453.2865,452.2073,453.2865,1420.0
2021-05-10 15:00:00,470.4,470.84,470.2,470.23,2790.0,453.2479,453.6719,453.0552,453.0841,2790.0
2021-05-10 15:05:00,470.12,470.19,469.82,469.82,1406.0,452.9781,453.0456,452.6891,452.6891,1406.0
2021-05-10 15:10:00,469.96,471.03,469.96,471.0,25609.0,452.824,453.855,452.824,453.8261,25609.0
2021-05-10 15:15:00,470.86,470.99,470.03,470.03,4279.0,453.6912,453.8164,452.8914,452.8914,4279.0
2021-05-10 15:20:00,469.99,470.51,469.84,470.41,2335.0,452.8529,453.3539,452.7084,453.2576,2335.0
2021-05-10 15:25:00,470.43,470.85,470.2,470.67,20504.0,453.2768,453.6815,453.0552,453.5081,20504.0
2021-05-10 15:30:00,470.49,471.49,470.39,471.49,4176.0,453.3346,454.2982,453.2383,454.2982,4176.0
2021-05-10 15:35:00,471.31,471.32,470.95,471.0,3695.0,454.1248,454.1344,453.7779,453.8261,3695.0
2021-05-10 15:40:00,471.22,471.59,470.92,471.56,12508.0,454.038,454.3945,453.749,454.3656,12508.0
2021-05-10 15:45:00,471.67,472.22,470.75,470.75,5556.0,454.4716,455.0016,453.5852,453.5852,5556.0
2021-05-10 15:50:00,470.65,470.93,470.31,470.47,11608.0,453.4888,453.7586,453.1612,453.3154,11608.0
2021-05-10 15:55:00,470.4,470.64,469.74,469.74,16739.0,453.2479,453.4792,452.612,452.612,16739.0
2021-05-11 09:30:00,469.37,471.22,468.41,468.41,14095.0,452.2555,454.038,451.3305,451.3305,14095.0
2021-05-11 09:35:00,468.86,468.86,465.58,466.35,32528.0,451.7641,451.7641,448.6037,449.3456,32528.0
2021-05-11 09:40:00,466.36,466.94,465.16,465.88,10815.0,449.3552,449.9141,448.199,448.8927,10815.0
2021-05-11 09:45:00,466.1,466.5,464.36,464.36,3158.0,449.1047,449.4901,447.4282,447.4282,3158.0
2021-05-11 09:50:00,464.32,464.76,462.42,462.42,3863.0,447.3896,447.8136,445.5589,445.5589,3863.0
2021-05-11 09:55:00,462.15,463.23,461.59,463.23,4181.0,445.2987,446.3394,444.7592,446.3394,4181.0
2021-05-11 10:00:00,463.8,465.32,463.8,465.32,2738.0,446.8886,448.3532,446.8886,448.3532,2738.0
2021-05-11 10:05:00,464.58,465.66,464.35,465.66,15130.0,447.6401,448.6808,447.4185,448.6808,15130.0
2021-05-11 10:10:00,465.37,466.27,464.12,465.7,70975.0,448.4013,449.2685,447.1969,448.7193,70975.0
2021-05-11 10:15:00,465.05,465.07,464.72,464.72,1100.0,448.093,448.1123,447.775,447.775,1100.0
2021-05-11 10:20:00,464.49,464.82,463.4,463.6,1501.0,447.5534,447.8714,446.5032,446.6959,1501.0
2021-05-11 10:25:00,462.22,462.53,460.82,460.82,7548.0,445.3662,445.6649,444.0172,444.0172,7548.0
2021-05-11 10:30:00,460.83,461.56,460.54,461.23,2748.0,444.0269,444.7303,443.7475,444.4123,2748.0
2021-05-11 10:35:00,462.04,463.1,461.96,462.52,16639.0,445.1928,446.2141,445.1157,445.6553,16639.0
2021-05-11 10:40:00,462.57,462.92,461.69,461.7,6720.0,445.7034,446.0407,444.8555,444.8652,6720.0
2021-05-11 10:45:00,461.65,462.28,461.07,462.28,900.0,444.817,445.424,444.2581,445.424,900.0
2021-05-11 10:50:00,462.66,462.66,461.89,462.21,1515.0,445.7902,445.7902,445.0482,445.3566,1515.0
2021-05-11 10:55:00,462.21,463.22,462.17,463.14,9365.0,445.3566,446.3297,445.318,446.2527,9365.0
2021-05-11 11:00:00,462.22,462.22,462.07,462.18,320.0,445.3662,445.3662,445.2217,445.3277,320.0
2021-05-11 11:05:00,461.17,461.46,460.71,461.35,1400.0,444.3545,444.6339,443.9113,444.5279,1400.0
2021-05-11 11:10:00,461.24,461.24,460.31,461.02,1407.0,444.4219,444.4219,443.5258,444.21,1407.0
2021-05-11 11:15:00,460.8,461.57,459.88,461.57,1648.0,443.998,444.7399,443.1115,444.7399,1648.0
2021-05-11 11:20:00,461.85,461.91,461.54,461.83,1727.0,445.0097,445.0675,444.711,444.9904,1727.0
2021-05-11 11:25:00,461.49,462.72,461.49,462.72,506.0,444.6628,445.848,444.6628,445.848,506.0
2021-05-11 11:30:00,462.96,463.2,462.73,462.81,2400.0,446.0792,446.3105,445.8576,445.9347,2400.0
2021-05-11 11:35:00,462.91,463.4,462.91,463.14,454.0,446.031,446.5032,446.031,446.2527,454.0
2021-05-11 11:40:00,462.88,462.88,461.83,462.2,861.0,446.0021,446.0021,444.9904,445.3469,861.0
2021-05-11 11:45:00,462.0,462.77,462.0,462.77,500.0,445.1542,445.8961,445.1542,445.8961,500.0
2021-05-11 11:50:00,462.85,463.48,462.67,463.48,1079.0,445.9732,446.5803,445.7998,446.5803,1079.0
2021-05-11 11:55:00,463.08,463.25,462.82,462.82,1410.0,446.1948,446.3586,445.9443,445.9443,1410.0
2021-05-11 12:00:00,462.59,463.27,462.0,463.0,11169.0,445.7227,446.3779,445.1542,446.1178,11169.0
2021-05-11 12:05:00,462.56,463.22,462.3,463.14,1378.0,445.6938,446.3297,445.4433,446.2527,1378.0
2021-05-11 12:10:00,462.73,462.86,462.25,462.76,2469.0,445.8576,445.9829,445.3951,445.8865,2469.0
2021-05-11 12:15:00,462.53,462.85,462.16,462.16,1100.0,445.6649,445.9732,445.3084,445.3084,1100.0
2021-05-11 12:20:00,461.84,462.28,461.74,462.23,1168.0,445.0001,445.424,444.9037,445.3758,1168.0
2021-05-11 12:25:00,462.0,462.0,461.54,461.62,725.0,445.1542,445.1542,444.711,444.7881,725.0
2021-05-11 12:30:00,461.62,461.66,461.4,461.62,1510.0,444.7881,444.8266,444.5761,444.7881,1510.0
2021-05-11 12:35:00,461.56,462.13,461.35,461.85,7573.0,444.7303,445.2795,444.5279,445.0097,7573.0
2021-05-11 12:40:00,461.97,462.45,461.52,461.52,6856.0,445.1253,445.5878,444.6917,444.6917,6856.0
2021-05-11 12:45:00,461.19,461.19,460.3,460.4,2500.0,444.3738,444.3738,443.5162,443.6126,2500.0
2021-05-11 12:50:00,460.47,460.92,460.47,460.68,1950.0,443.68,444.1136,443.68,443.8823,1950.0
2021-05-11 12:55:00,460.71,460.91,460.46,460.76,2089.0,443.9113,444.104,443.6704,443.9594,2089.0
2021-05-11 13:00:00,460.75,461.24,460.57,461.24,1971.0,443.9498,444.4219,443.7764,444.4219,1971.0
2021-05-11 13:05:00,461.16,462.0,461.12,461.7,19423.0,444.3448,445.1542,444.3063,444.8652,19423.0
2021-05-11 13:10:00,461.7,461.84,460.37,460.41,7167.0,444.8652,445.0001,443.5837,443.6222,7167.0
2021-05-11 13:15:00,460.2,460.61,460.2,460.58,3778.0,443.4199,443.8149,443.4199,443.786,3778.0
2021-05-11 13:20:00,460.21,460.4,459.49,459.85,3060.0,443.4295,443.6126,442.7357,443.0826,3060.0
2021-05-11 13:25:00,459.75,459.89,459.49,459.49,1400.0,442.9863,443.1212,442.7357,442.7357,1400.0
2021-05-11 13:30:00,459.54,460.26,459.5,460.26,2108.0,442.7839,443.4777,442.7454,443.4777,2108.0
2021-05-11 13:35:00,460.15,460.15,459.58,459.82,3337.0,443.3717,443.3717,442.8225,443.0537,3337.0
2021-05-11 13:40:00,459.69,459.87,459.08,459.08,2490.0,442.9284,443.1019,442.3407,442.3407,2490.0
2021-05-11 13:45:00,459.14,459.76,459.07,459.71,3314.0,442.3985,442.9959,442.3311,442.9477,3314.0
2021-05-11 13:50:00,459.39,459.39,458.85,459.0,4352.0,442.6394,442.6394,442.1191,442.2636,4352.0
2021-05-11 13:55:00,459.0,459.39,458.89,459.23,3070.0,442.2636,442.6394,442.1576,442.4852,3070.0
2021-05-11 14:00:00,459.03,459.46,458.64,458.97,1867.0,442.2925,442.7068,441.9167,442.2347,1867.0
2021-05-11 14:05:00,458.88,458.88,457.73,457.88,3426.0,442.148,442.148,441.0399,441.1844,3426.0
2021-05-11 14:10:00,457.77,457.77,457.45,457.45,246.0,441.0785,441.0785,440.7701,440.7701,246.0
2021-05-11 14:15:00,457.61,457.88,457.54,457.79,3467.0,440.9243,441.1844,440.8568,441.0977,3467.0
2021-05-11 14:20:00,457.73,458.49,457.73,458.49,3766.0,441.0399,441.7722,441.0399,441.7722,3766.0
2021-05-11 14:25:00,458.33,458.87,458.26,458.79,3952.0,441.618,442.1383,441.5506,442.0613,3952.0
2021-05-11 14:30:00,458.68,458.7,457.5,457.67,14056.0,441.9553,441.9745,440.8183,440.9821,14056.0
2021-05-11 14:35:00,457.7,457.93,457.43,457.85,4658.0,441.011,441.2326,440.7509,441.1555,4658.0
2021-05-11 14:40:00,457.77,458.53,457.57,457.98,11429.0,441.0785,441.8107,440.8857,441.2808,11429.0
2021-05-11 14:45:00,458.2,458.66,457.99,458.63,1673.0,441.4928,441.936,441.2904,441.9071,1673.0
2021-05-11 14:50:00,458.42,458.69,458.12,458.59,1500.0,441.7048,441.9649,441.4157,441.8686,1500.0
2021-05-11 14:55:00,457.82,458.68,457.82,458.68,2334.0,441.1266,441.9553,441.1266,441.9553,2334.0
2021-05-11 15:00:00,458.82,459.0,458.08,458.35,6392.0,442.0902,442.2636,441.3772,441.6373,6392.0
2021-05-11 15:05:00,458.22,458.55,457.97,458.27,3081.0,441.512,441.83,441.2712,441.5602,3081.0
2021-05-11 15:10:00,458.18,458.22,457.94,457.95,2005.0,441.4735,441.512,441.2423,441.2519,2005.0
2021-05-11 15:15:00,457.84,458.3,457.82,458.08,2101.0,441.1459,441.5891,441.1266,441.3772,2101.0
2021-05-11 15:20:00,458.2,458.21,457.88,457.89,2100.0,441.4928,441.5024,441.1844,441.1941,2100.0
2021-05-11 15:25:00,457.88,458.37,457.14,457.14,5006.0,441.1844,441.6566,440.4714,440.4714,5006.0
2021-05-11 15:30:00,457.26,457.27,455.69,455.86,8209.0,440.5871,440.5967,439.0743,439.2381,8209.0
2021-05-11 15:35:00,455.8,455.81,454.96,455.51,5313.0,439.1803,439.1899,438.3709,438.9009,5313.0
2021-05-11 15:40:00,455.56,455.57,454.5,454.5,6849.0,438.949,438.9587,437.9277,437.9277,6849.0
2021-05-11 15:45:00,454.7,455.48,454.6,455.33,12478.0,438.1204,438.872,438.024,438.7274,12478.0
2021-05-11 15:50:00,455.77,456.03,455.19,455.19,16172.0,439.1514,439.4019,438.5925,438.5925,16172.0
2021-05-11 15:55:00,455.2,455.85,454.95,455.65,32766.0,438.6022,439.2285,438.3613,439.0358,32766.0
2021-05-12 09:30:00,454.43,455.15,453.3,454.82,8702.0,437.8602,438.554,436.7714,438.236,8702.0
2021-05-12 09:35:00,455.79,457.55,455.52,457.45,35606.0,439.1707,440.8665,438.9105,440.7701,35606.0
2021-05-12 09:40:00,457.37,458.54,457.37,457.87,21223.0,440.693,441.8204,440.693,441.1748,21223.0
2021-05-12 09:45:00,457.52,457.65,456.79,456.84,2984.0,440.8376,440.9628,440.1342,440.1824,2984.0
2021-05-12 09:50:00,456.71,456.71,454.22,455.37,3470.0,440.0571,440.0571,437.6579,438.766,3470.0
2021-05-12 09:55:00,455.71,455.81,455.13,455.8,1500.0,439.0936,439.1899,438.5347,439.1803,1500.0
2021-05-12 10:00:00,454.84,455.75,454.16,454.17,8455.0,438.2553,439.1321,437.6001,437.6097,8455.0
2021-05-12 10:05:00,454.24,454.83,454.0,454.83,2000.0,437.6772,438.2457,437.4459,438.2457,2000.0
2021-05-12 10:10:00,455.08,456.16,454.82,456.06,14285.0,438.4865,439.5272,438.236,439.4308,14285.0
2021-05-12 10:15:00,456.46,456.61,456.32,456.54,998.0,439.8162,439.9608,439.6813,439.8933,998.0
2021-05-12 10:20:00,456.36,457.02,456.36,457.02,8830.0,439.7199,440.3558,439.7199,440.3558,8830.0
2021-05-12 10:25:00,457.31,457.56,456.57,456.57,1038.0,440.6352,440.8761,439.9222,439.9222,1038.0
2021-05-12 10:30:00,456.64,456.64,455.58,456.26,8183.0,439.9897,439.9897,438.9683,439.6235,8183.0
2021-05-12 10:35:00,456.0,457.39,456.0,457.39,2834.0,439.373,440.7123,439.373,440.7123,2834.0
2021-05-12 10:40:00,456.84,456.96,456.15,456.9,900.0,440.1824,440.298,439.5175,440.2402,900.0
2021-05-12 10:45:00,457.36,457.51,455.98,455.98,934.0,440.6834,440.8279,439.3537,439.3537,934.0
2021-05-12 10:50:00,456.09,456.09,455.37,455.78,1200.0,439.4597,439.4597,438.766,439.161,1200.0
2021-05-12 10:55:00,455.78,456.04,455.01,455.85,3334.0,439.161,439.4115,438.4191,439.2285,3334.0
2021-05-12 11:00:00,455.6,457.03,455.6,457.02,1500.0,438.9876,440.3654,438.9876,440.3558,1500.0
2021-05-12 11:05:00,457.01,457.15,456.18,456.45,1204.0,440.3462,440.4811,439.5464,439.8066,1204.0
2021-05-12 11:10:00,456.4,456.4,455.8,456.38,1400.0,439.7584,439.7584,439.1803,439.7391,1400.0
2021-05-12 11:15:00,456.4,456.56,455.52,455.93,5805.0,439.7584,439.9126,438.9105,439.3055,5805.0
2021-05-12 11:20:00,455.66,455.66,454.83,454.83,773.0,439.0454,439.0454,438.2457,438.2457,773.0
2021-05-12 11:25:00,454.9,456.17,454.75,456.17,2702.0,438.3131,439.5368,438.1686,439.5368,2702.0
2021-05-12 11:30:00,456.37,456.37,455.17,455.25,1407.0,439.7295,439.7295,438.5733,438.6503,1407.0
2021-05-12 11:35:00,455.26,455.81,455.08,455.77,3518.0,438.66,439.1899,438.4865,439.1514,3518.0
2021-05-12 11:40:00,455.86,456.42,455.8,456.42,773.0,439.2381,439.7777,439.1803,439.7777,773.0
2021-05-12 11:45:00,455.98,456.15,455.58,455.68,1305.0,439.3537,439.5175,438.9683,439.0647,1305.0
2021-05-12 11:50:00,455.21,455.3,454.71,454.95,2600.0,438.6118,438.6985,438.13,438.3613,2600.0
2021-05-12 11:55:00,454.79,455.03,454.37,454.8,4874.0,438.2071,438.4384,437.8024,438.2168,4874.0
2021-05-12 12:00:00,454.86,455.78,454.8,455.71,1034.0,438.2746,439.161,438.2168,439.0936,1034.0
2021-05-12 12:05:00,455.93,455.93,455.54,455.68,1200.0,439.3055,439.3055,438.9298,439.0647,1200.0
2021-05-12 12:10:00,455.83,456.01,454.99,455.6,12010.0,439.2092,439.3826,438.3998,438.9876,12010.0
2021-05-12 12:15:00,455.61,456.02,455.5,456.02,12037.0,438.9972,439.3923,438.8912,439.3923,12037.0
2021-05-12 12:20:00,455.75,456.71,455.52,456.42,7329.0,439.1321,440.0571,438.9105,439.7777,7329.0
2021-05-12 12:25:00,456.28,456.7,456.15,456.43,4675.0,439.6428,440.0475,439.5175,439.7873,4675.0
2021-05-12 12:30:00,456.6,456.6,455.78,455.81,9774.0,439.9511,439.9511,439.161,439.1899,9774.0
2021-05-12 12:35:00,455.75,455.75,455.17,455.45,1700.0,439.1321,439.1321,438.5733,438.843,1700.0
2021-05-12 12:40:00,455.38,455.54,455.24,455.54,1097.0,438.7756,438.9298,438.6407,438.9298,1097.0
2021-05-12 12:45:00,455.41,455.41,454.93,454.98,1603.0,438.8045,438.8045,438.342,438.3902,1603.0
2021-05-12 12:50:00,454.93,455.18,454.93,455.11,1800.0,438.342,438.5829,438.342,438.5154,1800.0
2021-05-12 12:55:00,455.19,455.58,455.03,455.44,1820.0,438.5925,438.9683,438.4384,438.8334,1820.0
2021-05-12 13:00:00,455.44,455.76,455.14,455.58,1100.0,438.8334,439.1417,438.5444,438.9683,1100.0
2021-05-12 13:05:00,455.59,456.01,455.34,455.52,1802.0,438.9779,439.3826,438.7371,438.9105,1802.0
2021-05-12 13:10:00,455.68,455.74,455.54,455.62,440.0,439.0647,439.1225,438.9298,439.0069,440.0
2021-05-12 13:15:00,455.53,456.09,455.32,456.09,701.0,438.9201,439.4597,438.7178,439.4597,701.0
2021-05-12 13:20:00,455.9,456.15,455.66,455.66,1700.0,439.2766,439.5175,439.0454,439.0454,1700.0
2021-05-12 13:25:00,455.4,455.77,455.24,455.46,1300.0,438.7949,439.1514,438.6407,438.8527,1300.0
2021-05-12 13:30:00,455.35,455.38,455.05,455.38,2259.0,438.7467,438.7756,438.4576,438.7756,2259.0
2021-05-12 13:35:00,455.37,455.55,455.28,455.31,1901.0,438.766,438.9394,438.6792,438.7082,1901.0
2021-05-12 13:40:00,455.09,455.09,454.81,455.0,500.0,438.4962,438.4962,438.2264,438.4095,500.0
2021-05-12 13:45:00,454.99,455.2,454.93,455.1,1400.0,438.3998,438.6022,438.342,438.5058,1400.0
2021-05-12 13:50:00,455.07,455.45,455.0,455.31,1100.0,438.4769,438.843,438.4095,438.7082,1100.0
2021-05-12 13:55:00,455.49,455.68,455.22,455.51,1804.0,438.8816,439.0647,438.6214,438.9009,1804.0
2021-05-12 14:00:00,455.55,456.01,455.35,455.42,13217.0,438.9394,439.3826,438.7467,438.8141,13217.0
2021-05-12 14:05:00,455.05,456.24,455.04,456.24,13967.0,438.4576,439.6042,438.448,439.6042,13967.0
2021-05-12 14:10:00,456.08,456.29,456.0,456.29,700.0,439.4501,439.6524,439.373,439.6524,700.0
2021-05-12 14:15:00,456.52,456.58,455.85,456.08,1935.0,439.874,439.9318,439.2285,439.4501,1935.0
2021-05-12 14:20:00,456.3,456.32,456.07,456.19,1200.0,439.6621,439.6813,439.4404,439.5561,1200.0
2021-05-12 14:25:00,456.0,456.54,456.0,456.32,1782.0,439.373,439.8933,439.373,439.6813,1782.0
2021-05-12 14:30:00,456.19,456.49,455.78,456.48,2972.0,439.5561,439.8451,439.161,439.8355,2972.0
2021-05-12 14:35:00,456.76,457.38,456.39,457.04,2572.0,440.1053,440.7027,439.7488,440.3751,2572.0
2021-05-12 14:40:00,456.77,457.28,456.65,457.2,2203.0,440.1149,440.6063,439.9993,440.5292,2203.0
2021-05-12 14:45:00,456.99,457.65,456.66,457.3,27717.0,440.3269,440.9628,440.0089,440.6256,27717.0
2021-05-12 14:50:00,457.64,457.84,457.32,457.32,2238.0,440.9532,441.1459,440.6449,440.6449,2238.0
2021-05-12 14:55:00,457.59,458.34,457.59,458.29,2613.0,440.905,441.6277,440.905,441.5795,2613.0
2021-05-12 15:00:00,457.91,458.36,457.91,458.34,1874.0,441.2134,441.6469,441.2134,441.6277,1874.0
2021-05-12 15:05:00,458.02,458.17,457.24,457.25,3105.0,441.3193,441.4639,440.5678,440.5774,3105.0
2021-05-12 15:10:00,456.73,456.9,456.16,456.72,3700.0,440.0764,440.2402,439.5272,440.0667,3700.0
2021-05-12 15:15:00,456.7,456.85,456.39,456.69,1903.0,440.0475,440.192,439.7488,440.0378,1903.0
2021-05-12 15:20:00,456.68,456.92,455.77,455.77,2701.0,440.0282,440.2594,439.1514,439.1514,2701.0
2021-05-12 15:25:00,455.74,456.29,455.47,456.11,4711.0,439.1225,439.6524,438.8623,439.479,4711.0
2021-05-12 15:30:00,455.95,456.05,455.5,455.78,2828.0,439.3248,439.4212,438.8912,439.161,2828.0
2021-05-12 15:35:00,455.55,455.55,454.47,454.53,5135.0,438.9394,438.9394,437.8988,437.9566,5135.0
2021-05-12 15:40:00,454.74,455.25,454.66,455.1,2646.0,438.1589,438.6503,438.0819,438.5058,2646.0
2021-05-12 15:45:00,455.29,455.78,455.1,455.27,5754.0,438.6889,439.161,438.5058,438.6696,5754.0
2021-05-12 15:50:00,455.19,455.19,453.83,454.16,16617.0,438.5925,438.5925,437.2821,437.6001,16617.0
2021-05-12 15:55:00,454.27,454.81,453.51,453.75,56071.0,437.7061,438.2264,436.9738,437.205,56071.0
2021-05-13 09:30:00,453.61,453.8,451.47,451.91,6067.0,437.0701,437.2532,435.0082,435.4321,6067.0
2021-05-13 09:35:00,451.71,455.51,451.71,454.9,904.0,435.2394,438.9009,435.2394,438.3131,904.0
2021-05-13 09:40:00,454.52,455.41,454.37,455.4,1300.0,437.947,438.8045,437.8024,438.7949,1300.0
2021-05-13 09:45:00,455.49,456.0,455.49,456.0,840.0,438.8816,439.373,438.8816,439.373,840.0
2021-05-13 09:50:00,455.42,456.28,454.94,455.37,4331.0,438.8141,439.6428,438.3516,438.766,4331.0
2021-05-13 09:55:00,455.2,455.2,454.27,455.06,300.0,438.6022,438.6022,437.7061,438.4673,300.0
2021-05-13 10:00:00,455.06,455.35,454.96,455.15,1529.0,438.4673,438.7467,438.3709,438.554,1529.0
2021-05-13 10:05:00,455.82,456.21,455.28,455.28,1208.0,439.1996,439.5753,438.6792,438.6792,1208.0
2021-05-13 10:10:00,456.08,456.28,455.64,455.64,1605.0,439.4501,439.6428,439.0261,439.0261,1605.0
2021-05-13 10:15:00,456.83,457.26,456.68,457.22,1071.0,440.1727,440.5871,440.0282,440.5485,1071.0
2021-05-13 10:20:00,457.55,458.04,457.54,457.6,3352.0,440.8665,441.3386,440.8568,440.9147,3352.0
2021-05-13 10:25:00,457.77,457.77,456.69,457.11,1200.0,441.0785,441.0785,440.0378,440.4425,1200.0
2021-05-13 10:30:00,456.99,457.88,456.99,457.62,1100.0,440.3269,441.1844,440.3269,440.9339,1100.0
2021-05-13 10:35:00,457.3,457.85,457.24,457.42,1150.0,440.6256,441.1555,440.5678,440.7412,1150.0
2021-05-13 10:40:00,457.7,457.83,456.73,457.83,1900.0,441.011,441.1363,440.0764,441.1363,1900.0
2021-05-13 10:45:00,458.0,458.31,457.63,457.63,937.0,441.3001,441.5988,440.9436,440.9436,937.0
2021-05-13 10:50:00,458.03,458.03,457.29,457.29,2198.0,441.329,441.329,440.616,440.616,2198.0
2021-05-13 10:55:00,457.43,458.31,457.07,458.15,20434.0,440.7509,441.5988,440.404,441.4446,20434.0
2021-05-13 11:00:00,458.36,458.36,457.73,457.82,2600.0,441.6469,441.6469,441.0399,441.1266,2600.0
2021-05-13 11:05:00,458.08,459.0,457.64,457.64,15936.0,441.3772,442.2636,440.9532,440.9532,15936.0
2021-05-13 11:10:00,457.79,457.85,457.43,457.43,700.0,441.0977,441.1555,440.7509,440.7509,700.0
2021-05-13 11:15:00,457.43,457.99,457.23,457.45,1500.0,440.7509,441.2904,440.5581,440.7701,1500.0
2021-05-13 11:20:00,457.33,457.65,456.66,456.74,1700.0,440.6545,440.9628,440.0089,440.086,1700.0
2021-05-13 11:25:00,456.74,456.74,456.48,456.48,1643.0,440.086,440.086,439.8355,439.8355,1643.0
2021-05-13 11:30:00,456.4,457.56,456.39,457.54,1200.0,439.7584,440.8761,439.7488,440.8568,1200.0
2021-05-13 11:35:00,457.84,458.05,457.83,457.98,1102.0,441.1459,441.3482,441.1363,441.2808,1102.0
2021-05-13 11:40:00,458.4,458.4,457.1,457.58,4034.0,441.6855,441.6855,440.4329,440.8954,4034.0
2021-05-13 11:45:00,457.91,459.0,457.91,458.73,17050.0,441.2134,442.2636,441.2134,442.0035,17050.0
2021-05-13 11:50:00,458.63,459.27,458.63,459.07,903.0,441.9071,442.5238,441.9071,442.3311,903.0
2021-05-13 11:55:00,459.14,459.18,458.57,458.67,2841.0,442.3985,442.437,441.8493,441.9456,2841.0
2021-05-13 12:00:00,458.16,458.75,458.11,458.2,1200.0,441.4542,442.0227,441.4061,441.4928,1200.0
2021-05-13 12:05:00,457.69,458.03,457.69,458.0,900.0,441.0014,441.329,441.0014,441.3001,900.0
2021-05-13 12:10:00,458.05,458.62,457.99,457.99,1794.0,441.3482,441.8975,441.2904,441.2904,1794.0
2021-05-13 12:15:00,457.82,458.33,457.82,458.11,1601.0,441.1266,441.618,441.1266,441.4061,1601.0
2021-05-13 12:20:00,458.09,458.09,457.65,457.78,1000.0,441.3868,441.3868,440.9628,441.0881,1000.0
2021-05-13 12:25:00,457.78,458.45,457.69,458.15,3796.0,441.0881,441.7337,441.0014,441.4446,3796.0
2021-05-13 12:30:00,458.16,458.47,458.0,458.47,2213.0,441.4542,441.7529,441.3001,441.7529,2213.0
2021-05-13 12:35:00,458.56,458.56,457.6,457.94,1256.0,441.8397,441.8397,440.9147,441.2423,1256.0
2021-05-13 12:40:00,458.01,458.25,458.01,458.25,285.0,441.3097,441.541,441.3097,441.541,285.0
2021-05-13 12:45:00,458.35,458.44,457.82,457.83,1000.0,441.6373,441.724,441.1266,441.1363,1000.0
2021-05-13 12:50:00,458.05,458.39,457.73,457.95,3416.0,441.3482,441.6758,441.0399,441.2519,3416.0
2021-05-13 12:55:00,457.66,457.78,457.13,457.43,6276.0,440.9725,441.0881,440.4618,440.7509,6276.0
2021-05-13 13:00:00,457.17,457.36,456.52,457.03,3001.0,440.5003,440.6834,439.874,440.3654,3001.0
2021-05-13 13:05:00,456.9,456.9,456.49,456.89,1400.0,440.2402,440.2402,439.8451,440.2305,1400.0
2021-05-13 13:10:00,456.75,457.05,456.52,457.05,4142.0,440.0956,440.3847,439.874,440.3847,4142.0
2021-05-13 13:15:00,457.25,457.64,457.02,457.02,3501.0,440.5774,440.9532,440.3558,440.3558,3501.0
2021-05-13 13:20:00,457.19,457.27,456.99,457.19,2847.0,440.5196,440.5967,440.3269,440.5196,2847.0
2021-05-13 13:25:00,457.21,458.19,457.21,457.94,3319.0,440.5389,441.4831,440.5389,441.2423,3319.0
2021-05-13 13:30:00,457.96,457.97,457.48,457.55,3358.0,441.2615,441.2712,440.799,440.8665,3358.0
2021-05-13 13:35:00,457.3,457.63,457.0,457.0,800.0,440.6256,440.9436,440.3365,440.3365,800.0
2021-05-13 13:40:00,457.4,457.53,457.23,457.23,1133.0,440.7219,440.8472,440.5581,440.5581,1133.0
2021-05-13 13:45:00,457.49,457.52,456.81,456.81,1302.0,440.8087,440.8376,440.1535,440.1535,1302.0
2021-05-13 13:50:00,456.74,456.74,456.14,456.25,3676.0,440.086,440.086,439.5079,439.6139,3676.0
2021-05-13 13:55:00,456.12,457.53,456.12,457.04,18772.0,439.4886,440.8472,439.4886,440.3751,18772.0
2021-05-13 14:00:00,457.02,457.54,457.02,457.54,2388.0,440.3558,440.8568,440.3558,440.8568,2388.0
2021-05-13 14:05:00,457.78,457.97,457.57,457.67,1088.0,441.0881,441.2712,440.8857,440.9821,1088.0
2021-05-13 14:10:00,457.84,457.97,457.6,457.79,900.0,441.1459,441.2712,440.9147,441.0977,900.0
2021-05-13 14:15:00,457.95,458.21,457.83,458.18,700.0,441.2519,441.5024,441.1363,441.4735,700.0
2021-05-13 14:20:00,458.31,458.33,457.73,457.97,2097.0,441.5988,441.618,441.0399,441.2712,2097.0
2021-05-13 14:25:00,458.08,458.19,457.74,458.19,1005.0,441.3772,441.4831,441.0495,441.4831,1005.0
2021-05-13 14:30:00,458.16,458.5,457.95,457.95,1200.0,441.4542,441.7818,441.2519,441.2519,1200.0
2021-05-13 14:35:00,458.01,458.01,457.77,457.77,704.0,441.3097,441.3097,441.0785,441.0785,704.0
2021-05-13 14:40:00,456.99,457.1,456.8,457.07,500.0,440.3269,440.4329,440.1438,440.404,500.0
2021-05-13 14:45:00,456.67,456.68,455.85,456.31,3003.0,440.0186,440.0282,439.2285,439.6717,3003.0
2021-05-13 14:50:00,456.29,456.82,456.14,456.82,1120.0,439.6524,440.1631,439.5079,440.1631,1120.0
2021-05-13 14:55:00,456.77,456.83,456.59,456.59,715.0,440.1149,440.1727,439.9415,439.9415,715.0
2021-05-13 15:00:00,456.63,457.58,456.63,456.93,1016.0,439.98,440.8954,439.98,440.2691,1016.0
2021-05-13 15:05:00,456.73,456.73,456.11,456.52,1715.0,440.0764,440.0764,439.479,439.874,1715.0
2021-05-13 15:10:00,456.49,456.49,455.86,455.87,1605.0,439.8451,439.8451,439.2381,439.2477,1605.0
2021-05-13 15:15:00,455.82,456.33,455.82,456.08,800.0,439.1996,439.691,439.1996,439.4501,800.0
2021-05-13 15:20:00,456.57,456.79,456.48,456.76,1101.0,439.9222,440.1342,439.8355,440.1053,1101.0
2021-05-13 15:25:00,456.93,457.46,456.83,457.46,2397.0,440.2691,440.7798,440.1727,440.7798,2397.0
2021-05-13 15:30:00,457.18,457.28,457.02,457.08,1600.0,440.51,440.6063,440.3558,440.4136,1600.0
2021-05-13 15:35:00,457.19,457.76,457.13,457.65,1802.0,440.5196,441.0688,440.4618,440.9628,1802.0
2021-05-13 15:40:00,457.65,458.13,457.46,457.76,4507.0,440.9628,441.4253,440.7798,441.0688,4507.0
2021-05-13 15:45:00,457.54,457.73,457.3,457.3,4264.0,440.8568,441.0399,440.6256,440.6256,4264.0
2021-05-13 15:50:00,457.09,457.28,456.52,456.61,6348.0,440.4233,440.6063,439.874,439.9608,6348.0
2021-05-13 15:55:00,456.77,456.77,455.7,455.96,22215.0,440.1149,440.1149,439.0839,439.3345,22215.0
2021-05-14 09:30:00,457.62,457.88,453.99,455.23,6710.0,440.9339,441.1844,437.4363,438.6311,6710.0
2021-05-14 09:35:00,456.18,457.64,456.18,457.01,500.0,439.5464,440.9532,439.5464,440.3462,500.0
2021-05-14 09:40:00,456.29,457.23,456.17,457.1,8211.0,439.6524,440.5581,439.5368,440.4329,8211.0
2021-05-14 09:45:00,456.99,457.19,454.73,455.02,20390.0,440.3269,440.5196,438.1493,438.4287,20390.0
2021-05-14 09:50:00,454.86,455.27,453.28,455.01,28945.0,438.2746,438.6696,436.7522,438.4191,28945.0
2021-05-14 09:55:00,454.99,455.44,454.48,454.72,2526.0,438.3998,438.8334,437.9084,438.1397,2526.0
2021-05-14 10:00:00,455.31,455.56,454.57,455.56,1336.0,438.7082,438.949,437.9951,438.949,1336.0
2021-05-14 10:05:00,455.85,455.85,454.79,454.83,3996.0,439.2285,439.2285,438.2071,438.2457,3996.0
2021-05-14 10:10:00,454.62,454.62,453.34,453.75,2855.0,438.0433,438.0433,436.81,437.205,2855.0
2021-05-14 10:15:00,453.91,454.42,453.7,454.32,2900.0,437.3592,437.8506,437.1569,437.7543,2900.0
2021-05-14 10:20:00,454.3,454.88,454.3,454.55,4466.0,437.735,438.2938,437.735,437.9759,4466.0
2021-05-14 10:25:00,454.48,454.57,453.43,453.63,1626.0,437.9084,437.9951,436.8967,437.0894,1626.0
2021-05-14 10:30:00,453.43,453.43,452.74,452.99,3151.0,436.8967,436.8967,436.2319,436.4727,3151.0
2021-05-14 10:35:00,452.77,453.31,452.6,453.01,2947.0,436.2608,436.7811,436.097,436.492,2947.0
2021-05-14 10:40:00,452.67,452.67,451.53,451.68,1500.0,436.1644,436.1644,435.066,435.2105,1500.0
2021-05-14 10:45:00,451.87,451.94,451.17,451.82,2504.0,435.3936,435.461,434.7191,435.3454,2504.0
2021-05-14 10:50:00,451.8,452.38,451.7,452.24,4600.0,435.3261,435.885,435.2298,435.7501,4600.0
2021-05-14 10:55:00,452.29,453.23,452.19,453.17,4231.0,435.7983,436.704,435.7019,436.6462,4231.0
2021-05-14 11:00:00,452.88,454.18,452.88,454.18,4700.0,436.3668,437.6194,436.3668,437.6194,4700.0
2021-05-14 11:05:00,454.09,454.96,454.09,454.33,3330.0,437.5326,438.3709,437.5326,437.7639,3330.0
2021-05-14 11:10:00,454.45,455.17,454.14,454.36,7720.0,437.8795,438.5733,437.5808,437.7928,7720.0
2021-05-14 11:15:00,454.31,455.08,454.31,454.46,2400.0,437.7446,438.4865,437.7446,437.8891,2400.0
2021-05-14 11:20:00,454.61,454.74,454.54,454.54,864.0,438.0337,438.1589,437.9662,437.9662,864.0
2021-05-14 11:25:00,454.51,454.51,454.12,454.46,2663.0,437.9373,437.9373,437.5615,437.8891,2663.0
2021-05-14 11:30:00,454.19,454.29,454.19,454.26,500.0,437.629,437.7253,437.629,437.6964,500.0
2021-05-14 11:35:00,454.18,454.21,453.62,453.75,6232.0,437.6194,437.6483,437.0798,437.205,6232.0
2021-05-14 11:40:00,453.6,453.8,453.37,453.42,2470.0,437.0605,437.2532,436.8389,436.8871,2470.0
2021-05-14 11:45:00,453.27,453.34,452.98,452.99,2200.0,436.7425,436.81,436.4631,436.4727,2200.0
2021-05-14 11:50:00,452.96,453.06,452.7,452.71,1500.0,436.4438,436.5402,436.1933,436.203,1500.0
2021-05-14 11:55:00,452.93,453.08,452.77,452.86,2200.0,436.4149,436.5595,436.2608,436.3475,2200.0
2021-05-14 12:00:00,452.9,453.04,452.58,452.69,2371.0,436.386,436.5209,436.0777,436.1837,2371.0
2021-05-14 12:05:00,452.58,452.84,452.54,452.54,2000.0,436.0777,436.3282,436.0392,436.0392,2000.0
2021-05-14 12:10:00,452.57,453.03,452.18,452.89,3679.0,436.0681,436.5113,435.6923,436.3764,3679.0
2021-05-14 12:15:00,453.18,453.45,453.13,453.39,2214.0,436.6558,436.916,436.6076,436.8582,2214.0
2021-05-14 12:20:00,453.6,453.6,453.34,453.52,2008.0,437.0605,437.0605,436.81,436.9834,2008.0
2021-05-14 12:25:00,453.65,453.69,453.48,453.51,2200.0,437.1087,437.1472,436.9449,436.9738,2200.0
2021-05-14 12:30:00,453.72,454.73,453.72,454.57,8860.0,437.1761,438.1493,437.1761,437.9951,8860.0
2021-05-14 12:35:00,454.83,455.31,454.83,454.9,2851.0,438.2457,438.7082,438.2457,438.3131,2851.0
2021-05-14 12:40:00,454.9,455.08,454.84,455.05,886.0,438.3131,438.4865,438.2553,438.4576,886.0
2021-05-14 12:45:00,455.33,455.47,455.26,455.36,1900.0,438.7274,438.8623,438.66,438.7563,1900.0
2021-05-14 12:50:00,455.4,455.4,454.56,454.56,6689.0,438.7949,438.7949,437.9855,437.9855,6689.0
2021-05-14 12:55:00,454.58,454.65,453.93,453.93,3014.0,438.0048,438.0722,437.3785,437.3785,3014.0
2021-05-14 13:00:00,453.94,454.1,453.8,454.01,5629.0,437.3881,437.5423,437.2532,437.4556,5629.0
2021-05-14 13:05:00,453.88,454.0,453.07,453.07,16150.0,437.3303,437.4459,436.5498,436.5498,16150.0
2021-05-14 13:10:00,453.17,453.46,452.85,453.45,3706.0,436.6462,436.9256,436.3379,436.916,3706.0
2021-05-14 13:15:00,453.32,453.33,452.83,453.2,2500.0,436.7907,436.8004,436.3186,436.6751,2500.0
2021-05-14 13:20:00,453.47,453.73,453.47,453.57,1833.0,436.9352,437.1858,436.9352,437.0316,1833.0
2021-05-14 13:25:00,453.63,453.92,453.63,453.84,726.0,437.0894,437.3688,437.0894,437.2918,726.0
2021-05-14 13:30:00,453.87,453.93,453.6,453.6,1400.0,437.3207,437.3785,437.0605,437.0605,1400.0
2021-05-14 13:35:00,453.66,454.03,453.66,454.03,1828.0,437.1183,437.4748,437.1183,437.4748,1828.0
2021-05-14 13:40:00,454.06,454.06,453.71,453.71,1720.0,437.5037,437.5037,437.1665,437.1665,1720.0
2021-05-14 13:45:00,453.67,453.89,453.67,453.89,700.0,437.128,437.3399,437.128,437.3399,700.0
2021-05-14 13:50:00,453.89,453.89,453.26,453.26,1897.0,437.3399,437.3399,436.7329,436.7329,1897.0
2021-05-14 13:55:00,453.26,453.45,453.26,453.45,600.0,436.7329,436.916,436.7329,436.916,600.0
2021-05-14 14:00:00,453.54,453.54,453.14,453.23,2805.0,437.0027,437.0027,436.6173,436.704,2805.0
2021-05-14 14:05:00,453.39,453.76,453.39,453.76,1800.0,436.8582,437.2147,436.8582,437.2147,1800.0
2021-05-14 14:10:00,453.77,453.77,453.3,453.37,900.0,437.2243,437.2243,436.7714,436.8389,900.0
2021-05-14 14:15:00,453.2,453.2,452.81,452.81,2034.0,436.6751,436.6751,436.2993,436.2993,2034.0
2021-05-14 14:20:00,452.81,452.81,452.63,452.65,1411.0,436.2993,436.2993,436.1259,436.1451,1411.0
2021-05-14 14:25:00,452.56,452.66,452.19,452.22,1900.0,436.0584,436.1548,435.7019,435.7308,1900.0
2021-05-14 14:30:00,452.34,452.86,452.33,452.62,3300.0,435.8464,436.3475,435.8368,436.1162,3300.0
2021-05-14 14:35:00,452.58,452.58,452.11,452.11,1200.0,436.0777,436.0777,435.6248,435.6248,1200.0
2021-05-14 14:40:00,452.17,452.27,451.74,451.74,4200.0,435.6826,435.779,435.2683,435.2683,4200.0
2021-05-14 14:45:00,451.79,452.1,451.69,452.1,1807.0,435.3165,435.6152,435.2201,435.6152,1807.0
2021-05-14 14:50:00,452.01,452.37,451.97,452.07,1717.0,435.5285,435.8754,435.4899,435.5863,1717.0
2021-05-14 14:55:00,452.05,452.11,451.82,451.96,1400.0,435.567,435.6248,435.3454,435.4803,1400.0
2021-05-14 15:00:00,452.05,452.13,451.67,452.13,2409.0,435.567,435.6441,435.2009,435.6441,2409.0
2021-05-14 15:05:00,452.14,452.51,452.14,452.51,1280.0,435.6537,436.0102,435.6537,436.0102,1280.0
2021-05-14 15:10:00,452.41,452.52,452.11,452.47,3238.0,435.9139,436.0199,435.6248,435.9717,3238.0
2021-05-14 15:15:00,452.56,453.25,452.56,452.71,5152.0,436.0584,436.7233,436.0584,436.203,5152.0
2021-05-14 15:20:00,452.76,452.83,452.64,452.83,500.0,436.2511,436.3186,436.1355,436.3186,500.0
2021-05-14 15:25:00,452.6,452.65,452.31,452.56,3110.0,436.097,436.1451,435.8175,436.0584,3110.0
2021-05-14 15:30:00,452.37,452.49,451.99,452.44,5955.0,435.8754,435.991,435.5092,435.9428,5955.0
2021-05-14 15:35:00,452.45,452.5,451.82,451.91,6194.0,435.9524,436.0006,435.3454,435.4321,6194.0
2021-05-14 15:40:00,451.9,453.0,451.83,453.0,4830.0,435.4225,436.4824,435.355,436.4824,4830.0
2021-05-14 15:45:00,452.77,453.19,452.49,452.89,6127.0,436.2608,436.6655,435.991,436.3764,6127.0
2021-05-14 15:50:00,452.86,454.3,452.71,453.5,12746.0,436.3475,437.735,436.203,436.9642,12746.0
2021-05-14 15:55:00,453.61,453.97,452.68,453.06,18412.0,437.0701,437.417,436.1741,436.5402,18412.0
2021-05-17 09:30:00,454.31,455.0,453.52,453.52,13252.0,437.7446,438.4095,436.9834,436.9834,13252.0
2021-05-17 09:35:00,454.51,454.51,453.38,453.66,4505.0,437.9373,437.9373,436.8485,437.1183,4505.0
2021-05-17 09:40:00,453.13,454.14,453.13,453.7,2900.0,436.6076,437.5808,436.6076,437.1569,2900.0
2021-05-17 09:45:00,453.61,453.61,452.8,452.8,1089.0,437.0701,437.0701,436.2897,436.2897,1089.0
2021-05-17 09:50:00,452.12,453.02,452.11,452.4,5379.0,435.6345,436.5017,435.6248,435.9043,5379.0
2021-05-17 09:55:00,452.0,452.85,452.0,452.85,1400.0,435.5188,436.3379,435.5188,436.3379,1400.0
2021-05-17 10:00:00,452.86,453.75,452.85,453.45,1200.0,436.3475,437.205,436.3379,436.916,1200.0
2021-05-17 10:05:00,453.49,453.89,453.22,453.89,1400.0,436.9545,437.3399,436.6944,437.3399,1400.0
2021-05-17 10:10:00,453.67,453.67,452.87,452.87,1300.0,437.128,437.128,436.3571,436.3571,1300.0
2021-05-17 10:15:00,452.84,453.16,452.48,453.1,5901.0,436.3282,436.6365,435.9813,436.5787,5901.0
2021-05-17 10:20:00,452.81,453.02,452.43,452.43,10590.0,436.2993,436.5017,435.9332,435.9332,10590.0
2021-05-17 10:25:00,452.41,453.06,452.0,452.0,1974.0,435.9139,436.5402,435.5188,435.5188,1974.0
2021-05-17 10:30:00,451.88,451.88,451.15,451.19,944.0,435.4032,435.4032,434.6998,434.7384,944.0
2021-05-17 10:35:00,451.01,451.13,450.48,450.59,862.0,434.5649,434.6806,434.0543,434.1603,862.0
2021-05-17 10:40:00,450.71,450.75,449.71,450.23,2870.0,434.2759,434.3144,433.3123,433.8134,2870.0
2021-05-17 10:45:00,450.22,450.22,450.03,450.04,300.0,433.8037,433.8037,433.6207,433.6303,300.0
2021-05-17 10:50:00,450.16,450.32,449.85,450.32,2303.0,433.7459,433.9001,433.4472,433.9001,2303.0
2021-05-17 10:55:00,450.37,451.35,450.32,450.95,12895.0,433.9483,434.8925,433.9001,434.5071,12895.0
2021-05-17 11:00:00,450.65,451.27,450.44,451.14,1863.0,434.2181,434.8155,434.0157,434.6902,1863.0
2021-05-17 11:05:00,451.59,452.26,451.16,451.59,4941.0,435.1238,435.7694,434.7095,435.1238,4941.0
2021-05-17 11:10:00,451.39,451.91,451.23,451.56,2836.0,434.9311,435.4321,434.7769,435.0949,2836.0
2021-05-17 11:15:00,451.44,451.44,450.57,450.85,2601.0,434.9793,434.9793,434.141,434.4108,2601.0
2021-05-17 11:20:00,451.0,451.39,451.0,451.39,2000.0,434.5553,434.9311,434.5553,434.9311,2000.0
2021-05-17 11:25:00,451.17,451.17,450.24,450.29,4261.0,434.7191,434.7191,433.823,433.8712,4261.0
2021-05-17 11:30:00,450.27,450.57,449.55,450.57,8607.0,433.8519,434.141,433.1582,434.141,8607.0
2021-05-17 11:35:00,450.37,450.58,450.37,450.58,200.0,433.9483,434.1506,433.9483,434.1506,200.0
2021-05-17 11:40:00,450.3,450.54,450.18,450.54,1205.0,433.8808,434.1121,433.7652,434.1121,1205.0
2021-05-17 11:45:00,450.44,451.02,450.16,450.94,2000.0,434.0157,434.5746,433.7459,434.4975,2000.0
2021-05-17 11:50:00,450.78,451.08,450.78,451.08,2519.0,434.3433,434.6324,434.3433,434.6324,2519.0
2021-05-17 11:55:00,451.44,451.79,451.44,451.52,2036.0,434.9793,435.3165,434.9793,435.0563,2036.0
2021-05-17 12:00:00,451.54,452.23,451.47,452.23,3065.0,435.0756,435.7405,435.0082,435.7405,3065.0
2021-05-17 12:05:00,452.08,452.37,452.08,452.22,1300.0,435.5959,435.8754,435.5959,435.7308,1300.0
2021-05-17 12:10:00,452.22,452.22,451.2,451.27,3727.0,435.7308,435.7308,434.748,434.8155,3727.0
2021-05-17 12:15:00,451.07,451.81,451.07,451.81,2910.0,434.6228,435.3358,434.6228,435.3358,2910.0
2021-05-17 12:20:00,451.81,451.92,451.68,451.85,800.0,435.3358,435.4418,435.2105,435.3743,800.0
2021-05-17 12:25:00,451.88,452.02,451.69,451.85,2166.0,435.4032,435.5381,435.2201,435.3743,2166.0
2021-05-17 12:30:00,451.96,452.12,451.8,451.95,900.0,435.4803,435.6345,435.3261,435.4707,900.0
2021-05-17 12:35:00,451.95,452.39,451.87,452.27,2034.0,435.4707,435.8946,435.3936,435.779,2034.0
2021-05-17 12:40:00,452.33,452.33,451.69,451.82,2233.0,435.8368,435.8368,435.2201,435.3454,2233.0
2021-05-17 12:45:00,451.42,451.74,451.41,451.57,1328.0,434.96,435.2683,434.9504,435.1045,1328.0
2021-05-17 12:50:00,451.63,451.82,451.49,451.71,1200.0,435.1623,435.3454,435.0274,435.2394,1200.0
2021-05-17 12:55:00,451.48,451.76,451.48,451.76,2100.0,435.0178,435.2876,435.0178,435.2876,2100.0
2021-05-17 13:00:00,451.69,452.15,451.64,451.97,3317.0,435.2201,435.6634,435.172,435.4899,3317.0
2021-05-17 13:05:00,452.16,452.41,451.93,452.37,2640.0,435.673,435.9139,435.4514,435.8754,2640.0
2021-05-17 13:10:00,452.43,453.35,452.43,453.18,2794.0,435.9332,436.8196,435.9332,436.6558,2794.0
2021-05-17 13:15:00,452.96,453.19,452.56,453.0,9221.0,436.4438,436.6655,436.0584,436.4824,9221.0
2021-05-17 13:20:00,452.73,453.04,452.47,452.5,1395.0,436.2222,436.5209,435.9717,436.0006,1395.0
2021-05-17 13:25:00,452.35,452.57,452.35,452.36,534.0,435.8561,436.0681,435.8561,435.8657,534.0
2021-05-17 13:30:00,452.36,452.36,451.68,451.68,3384.0,435.8657,435.8657,435.2105,435.2105,3384.0
2021-05-17 13:35:00,451.46,451.8,451.46,451.8,500.0,434.9985,435.3261,434.9985,435.3261,500.0
2021-05-17 13:40:00,451.63,452.0,451.44,452.0,2204.0,435.1623,435.5188,434.9793,435.5188,2204.0
2021-05-17 13:45:00,452.04,452.04,451.92,452.01,600.0,435.5574,435.5574,435.4418,435.5285,600.0
2021-05-17 13:50:00,451.83,451.88,451.2,451.21,1600.0,435.355,435.4032,434.748,434.7577,1600.0
2021-05-17 13:55:00,451.2,451.52,451.2,451.52,2980.0,434.748,435.0563,434.748,435.0563,2980.0
2021-05-17 14:00:00,451.42,451.44,451.25,451.32,620.0,434.96,434.9793,434.7962,434.8636,620.0
2021-05-17 14:05:00,451.48,451.68,451.42,451.42,1167.0,435.0178,435.2105,434.96,434.96,1167.0
2021-05-17 14:10:00,451.25,451.26,451.0,451.08,1239.0,434.7962,434.8058,434.5553,434.6324,1239.0
2021-05-17 14:15:00,451.2,451.41,451.2,451.41,500.0,434.748,434.9504,434.748,434.9504,500.0
2021-05-17 14:20:00,450.96,451.08,450.93,451.06,1100.0,434.5168,434.6324,434.4879,434.6131,1100.0
2021-05-17 14:25:00,450.92,451.38,450.87,451.38,1948.0,434.4782,434.9215,434.43,434.9215,1948.0
2021-05-17 14:30:00,451.63,451.63,451.46,451.46,282.0,435.1623,435.1623,434.9985,434.9985,282.0
2021-05-17 14:35:00,451.58,451.71,451.29,451.29,1503.0,435.1142,435.2394,434.8347,434.8347,1503.0
2021-05-17 14:40:00,451.11,451.11,450.95,451.03,3100.0,434.6613,434.6613,434.5071,434.5842,3100.0
2021-05-17 14:45:00,450.75,450.76,450.4,450.54,2000.0,434.3144,434.3241,433.9772,434.1121,2000.0
2021-05-17 14:50:00,450.75,451.18,450.68,450.91,2361.0,434.3144,434.7287,434.247,434.4686,2361.0
2021-05-17 14:55:00,451.1,451.44,451.1,451.37,2294.0,434.6517,434.9793,434.6517,434.9118,2294.0
2021-05-17 15:00:00,451.4,451.4,450.79,450.91,3220.0,434.9407,434.9407,434.353,434.4686,3220.0
2021-05-17 15:05:00,451.06,451.33,450.92,451.17,1589.0,434.6131,434.8733,434.4782,434.7191,1589.0
2021-05-17 15:10:00,451.24,451.71,451.24,451.37,1300.0,434.7866,435.2394,434.7866,434.9118,1300.0
2021-05-17 15:15:00,451.35,451.35,451.08,451.25,1400.0,434.8925,434.8925,434.6324,434.7962,1400.0
2021-05-17 15:20:00,451.11,451.31,451.02,451.17,4600.0,434.6613,434.854,434.5746,434.7191,4600.0
2021-05-17 15:25:00,450.99,451.46,450.9,451.46,2329.0,434.5457,434.9985,434.459,434.9985,2329.0
2021-05-17 15:30:00,451.58,452.03,451.43,451.99,2466.0,435.1142,435.5478,434.9696,435.5092,2466.0
2021-05-17 15:35:00,451.91,451.95,451.33,451.41,5814.0,435.4321,435.4707,434.8733,434.9504,5814.0
2021-05-17 15:40:00,451.48,451.62,451.19,451.25,4054.0,435.0178,435.1527,434.7384,434.7962,4054.0
2021-05-17 15:45:00,451.19,451.36,450.82,450.82,3108.0,434.7384,434.9022,434.3819,434.3819,3108.0
2021-05-17 15:50:00,450.78,450.89,450.35,450.79,9469.0,434.3433,434.4493,433.929,434.353,9469.0
2021-05-17 15:55:00,450.89,450.89,450.33,450.52,18125.0,434.4493,434.4493,433.9097,434.0928,18125.0
2021-05-18 09:30:00,449.78,451.5,449.78,450.49,5870.0,433.3798,435.0371,433.3798,434.0639,5870.0
2021-05-18 09:35:00,448.9,448.9,446.4,446.4,3045.0,432.5319,432.5319,430.123,430.123,3045.0
2021-05-18 09:40:00,446.91,448.21,446.41,447.48,1784.0,430.6144,431.867,430.1327,431.1637,1784.0
2021-05-18 09:45:00,448.01,448.11,446.34,446.34,2897.0,431.6743,431.7707,430.0652,430.0652,2897.0
2021-05-18 09:50:00,446.3,446.52,445.79,446.04,3543.0,430.0267,430.2387,429.5353,429.7762,3543.0
2021-05-18 09:55:00,445.77,445.77,444.65,444.8,3441.0,429.516,429.516,428.4368,428.5814,3441.0
2021-05-18 10:00:00,444.97,446.38,444.62,446.38,12484.0,428.7452,430.1038,428.4079,430.1038,12484.0
2021-05-18 10:05:00,446.42,446.42,445.6,445.62,5771.0,430.1423,430.1423,429.3522,429.3715,5771.0
2021-05-18 10:10:00,445.33,445.57,444.83,444.83,6940.0,429.0921,429.3233,428.6103,428.6103,6940.0
2021-05-18 10:15:00,445.0,445.84,445.0,445.69,11601.0,428.7741,429.5835,428.7741,429.4389,11601.0
2021-05-18 10:20:00,445.46,445.46,444.6,444.89,16032.0,429.2173,429.2173,428.3887,428.6681,16032.0
2021-05-18 10:25:00,444.68,445.43,444.58,445.06,50318.0,428.4658,429.1884,428.3694,428.8319,50318.0
2021-05-18 10:30:00,445.09,445.26,444.57,444.79,10715.0,428.8608,429.0246,428.3598,428.5717,10715.0
2021-05-18 10:35:00,445.0,445.33,444.41,444.9,17198.0,428.7741,429.0921,428.2056,428.6777,17198.0
2021-05-18 10:40:00,444.81,447.04,444.81,446.35,10876.0,428.591,430.7397,428.591,430.0749,10876.0
2021-05-18 10:45:00,446.3,447.23,446.29,446.92,20373.0,430.0267,430.9228,430.017,430.6241,20373.0
2021-05-18 10:50:00,447.0,447.3,446.45,446.89,6481.0,430.7012,430.9902,430.1712,430.5952,6481.0
2021-05-18 10:55:00,446.52,446.62,446.0,446.0,1302.0,430.2387,430.335,429.7376,429.7376,1302.0
2021-05-18 11:00:00,446.0,447.22,446.0,447.0,4882.0,429.7376,430.9131,429.7376,430.7012,4882.0
2021-05-18 11:05:00,446.99,447.12,446.67,447.06,2402.0,430.6915,430.8168,430.3832,430.759,2402.0
2021-05-18 11:10:00,447.15,447.35,446.56,446.56,5659.0,430.8457,431.0384,430.2772,430.2772,5659.0
2021-05-18 11:15:00,446.74,446.79,445.69,445.78,5675.0,430.4506,430.4988,429.4389,429.5256,5675.0
2021-05-18 11:20:00,445.87,447.13,445.69,447.0,16759.0,429.6124,430.8264,429.4389,430.7012,16759.0
2021-05-18 11:25:00,447.14,447.14,446.71,446.9,5028.0,430.8361,430.8361,430.4217,430.6048,5028.0
2021-05-18 11:30:00,446.8,447.22,446.8,447.11,6221.0,430.5085,430.9131,430.5085,430.8071,6221.0
2021-05-18 11:35:00,447.15,448.47,447.11,448.0,5027.0,430.8457,432.1176,430.8071,431.6647,5027.0
2021-05-18 11:40:00,447.41,447.8,447.13,447.8,1000.0,431.0962,431.472,430.8264,431.472,1000.0
2021-05-18 11:45:00,447.75,448.03,447.55,447.55,4732.0,431.4238,431.6936,431.2311,431.2311,4732.0
2021-05-18 11:50:00,447.48,447.48,446.81,447.01,20693.0,431.1637,431.1637,430.5181,430.7108,20693.0
2021-05-18 11:55:00,447.0,447.85,446.63,447.85,21554.0,430.7012,431.5202,430.3447,431.5202,21554.0
2021-05-18 12:00:00,447.58,447.68,446.8,447.16,9862.0,431.26,431.3564,430.5085,430.8553,9862.0
2021-05-18 12:05:00,447.17,447.2,446.83,447.0,18380.0,430.865,430.8939,430.5374,430.7012,18380.0
2021-05-18 12:10:00,447.0,447.15,446.91,447.04,10135.0,430.7012,430.8457,430.6144,430.7397,10135.0
2021-05-18 12:15:00,447.0,447.96,446.96,447.96,11612.0,430.7012,431.6262,430.6626,431.6262,11612.0
2021-05-18 12:20:00,448.18,448.59,447.21,447.79,21936.0,431.8381,432.2332,430.9035,431.4624,21936.0
2021-05-18 12:25:00,447.84,448.17,447.71,447.88,6531.0,431.5105,431.8285,431.3853,431.5491,6531.0
2021-05-18 12:30:00,448.0,448.04,447.72,447.93,800.0,431.6647,431.7032,431.3949,431.5972,800.0
2021-05-18 12:35:00,448.0,448.1,447.82,447.83,3102.0,431.6647,431.7611,431.4913,431.5009,3102.0
2021-05-18 12:40:00,447.79,447.98,447.78,447.96,1698.0,431.4624,431.6454,431.4527,431.6262,1698.0
2021-05-18 12:45:00,447.99,448.25,447.51,448.25,3689.0,431.6551,431.9056,431.1926,431.9056,3689.0
2021-05-18 12:50:00,447.93,448.08,447.84,447.84,3697.0,431.5972,431.7418,431.5105,431.5105,3697.0
2021-05-18 12:55:00,448.06,448.09,447.1,447.1,7787.0,431.7225,431.7514,430.7975,430.7975,7787.0
2021-05-18 13:00:00,447.27,447.41,446.94,447.1,15109.0,430.9613,431.0962,430.6433,430.7975,15109.0
2021-05-18 13:05:00,447.04,447.15,446.64,446.97,22658.0,430.7397,430.8457,430.3543,430.6723,22658.0
2021-05-18 13:10:00,447.18,447.31,446.9,447.31,11571.0,430.8746,430.9999,430.6048,430.9999,11571.0
2021-05-18 13:15:00,447.18,447.6,447.01,447.17,20021.0,430.8746,431.2793,430.7108,430.865,20021.0
2021-05-18 13:20:00,447.19,448.18,447.16,447.97,6053.0,430.8842,431.8381,430.8553,431.6358,6053.0
2021-05-18 13:25:00,447.91,448.08,447.89,448.01,5725.0,431.578,431.7418,431.5587,431.6743,5725.0
2021-05-18 13:30:00,448.01,448.19,447.76,447.95,12923.0,431.6743,431.8478,431.4334,431.6165,12923.0
2021-05-18 13:35:00,448.04,448.06,447.64,447.75,5334.0,431.7032,431.7225,431.3178,431.4238,5334.0
2021-05-18 13:40:00,447.67,448.94,447.65,448.89,18130.0,431.3467,432.5704,431.3275,432.5222,18130.0
2021-05-18 13:45:00,448.75,448.9,448.38,448.41,4844.0,432.3873,432.5319,432.0308,432.0597,4844.0
2021-05-18 13:50:00,448.51,448.51,447.46,447.49,16736.0,432.1561,432.1561,431.1444,431.1733,16736.0
2021-05-18 13:55:00,447.49,448.85,447.4,448.6,9292.0,431.1733,432.4837,431.0866,432.2428,9292.0
2021-05-18 14:00:00,448.81,449.08,448.64,448.65,2903.0,432.4452,432.7053,432.2814,432.291,2903.0
2021-05-18 14:05:00,448.58,448.76,448.23,448.61,2823.0,432.2235,432.397,431.8863,432.2525,2823.0
2021-05-18 14:10:00,448.8,448.8,448.26,448.26,1758.0,432.4355,432.4355,431.9152,431.9152,1758.0
2021-05-18 14:15:00,448.36,448.6,448.08,448.36,2720.0,432.0116,432.2428,431.7418,432.0116,2720.0
2021-05-18 14:20:00,448.42,448.42,447.67,447.86,3172.0,432.0694,432.0694,431.3467,431.5298,3172.0
2021-05-18 14:25:00,447.97,448.0,447.68,447.77,3000.0,431.6358,431.6647,431.3564,431.4431,3000.0
2021-05-18 14:30:00,447.92,448.0,447.7,447.85,2761.0,431.5876,431.6647,431.3756,431.5202,2761.0
2021-05-18 14:35:00,447.69,448.24,447.43,447.68,3700.0,431.366,431.8959,431.1155,431.3564,3700.0
2021-05-18 14:40:00,447.86,448.1,447.78,447.96,4173.0,431.5298,431.7611,431.4527,431.6262,4173.0
2021-05-18 14:45:00,448.02,448.5,447.81,448.5,4542.0,431.684,432.1465,431.4816,432.1465,4542.0
2021-05-18 14:50:00,448.2,448.83,448.19,448.67,4111.0,431.8574,432.4644,431.8478,432.3103,4111.0
2021-05-18 14:55:00,448.77,449.67,448.66,449.67,1600.0,432.4066,433.2738,432.3006,433.2738,1600.0
2021-05-18 15:00:00,450.1,450.77,449.83,450.59,2300.0,433.6881,434.3337,433.428,434.1603,2300.0
2021-05-18 15:05:00,450.63,451.36,450.43,450.61,13812.0,434.1988,434.9022,434.0061,434.1795,13812.0
2021-05-18 15:10:00,450.68,450.87,450.42,450.44,2335.0,434.247,434.43,433.9965,434.0157,2335.0
2021-05-18 15:15:00,450.43,450.63,450.24,450.63,2585.0,434.0061,434.1988,433.823,434.1988,2585.0
2021-05-18 15:20:00,450.53,450.79,450.52,450.52,2355.0,434.1024,434.353,434.0928,434.0928,2355.0
2021-05-18 15:25:00,450.54,450.86,450.53,450.78,1288.0,434.1121,434.4204,434.1024,434.3433,1288.0
2021-05-18 15:30:00,450.7,451.15,450.48,451.15,4949.0,434.2662,434.6998,434.0543,434.6998,4949.0
2021-05-18 15:35:00,451.06,451.48,450.97,451.17,3471.0,434.6131,435.0178,434.5264,434.7191,3471.0
2021-05-18 15:40:00,451.21,451.21,450.46,450.88,8236.0,434.7577,434.7577,434.035,434.4397,8236.0
2021-05-18 15:45:00,451.01,451.01,449.5,449.65,4987.0,434.5649,434.5649,433.11,433.2545,4987.0
2021-05-18 15:50:00,449.22,450.03,448.86,449.71,12302.0,432.8402,433.6207,432.4933,433.3123,12302.0
2021-05-18 15:55:00,449.79,450.01,449.13,449.35,36453.0,433.3894,433.6014,432.7535,432.9655,36453.0
2021-05-19 09:30:00,447.61,449.01,447.6,448.04,6537.0,431.2889,432.6379,431.2793,431.7032,6537.0
2021-05-19 09:35:00,446.46,446.46,445.73,446.14,600.0,430.1808,430.1808,429.4775,429.8725,600.0
2021-05-19 09:40:00,445.96,449.13,445.95,446.54,12384.0,429.6991,432.7535,429.6894,430.2579,12384.0
2021-05-19 09:45:00,446.36,446.36,445.79,445.79,531.0,430.0845,430.0845,429.5353,429.5353,531.0
2021-05-19 09:50:00,444.59,445.26,444.12,445.26,7013.0,428.379,429.0246,427.9262,429.0246,7013.0
2021-05-19 09:55:00,445.55,446.6,445.49,446.43,1742.0,429.304,430.3157,429.2462,430.1519,1742.0
2021-05-19 10:00:00,446.52,446.62,445.89,445.97,902.0,430.2387,430.335,429.6316,429.7087,902.0
2021-05-19 10:05:00,445.32,445.33,444.66,444.93,3962.0,429.0824,429.0921,428.4465,428.7066,3962.0
2021-05-19 10:10:00,444.92,445.7,444.59,444.59,8541.0,428.697,429.4486,428.379,428.379,8541.0
2021-05-19 10:15:00,444.51,444.51,443.5,443.76,1403.0,428.302,428.302,427.3288,427.5793,1403.0
2021-05-19 10:20:00,443.58,444.0,442.02,442.02,1833.0,427.4059,427.8105,425.9027,425.9027,1833.0
2021-05-19 10:25:00,441.6,442.72,441.6,442.47,1313.0,425.4981,426.5772,425.4981,426.3363,1313.0
2021-05-19 10:30:00,442.52,444.05,442.52,443.61,1500.0,426.3845,427.8587,426.3845,427.4348,1500.0
2021-05-19 10:35:00,443.37,443.39,442.43,442.56,1400.0,427.2035,427.2228,426.2978,426.4231,1400.0
2021-05-19 10:40:00,442.31,442.33,441.53,441.98,2850.0,426.1822,426.2014,425.4306,425.8642,2850.0
2021-05-19 10:45:00,442.21,442.99,442.08,442.98,3356.0,426.0858,426.8374,425.9606,426.8277,3356.0
2021-05-19 10:50:00,443.02,443.92,443.02,443.8,1100.0,426.8663,427.7335,426.8663,427.6178,1100.0
2021-05-19 10:55:00,443.89,443.89,442.68,442.68,7221.0,427.7046,427.7046,426.5387,426.5387,7221.0
2021-05-19 11:00:00,442.75,442.99,442.49,442.59,2609.0,426.6061,426.8374,426.3556,426.452,2609.0
2021-05-19 11:05:00,442.77,443.5,442.77,443.06,1742.0,426.6254,427.3288,426.6254,426.9048,1742.0
2021-05-19 11:10:00,443.04,443.14,442.83,443.14,2009.0,426.8856,426.9819,426.6832,426.9819,2009.0
2021-05-19 11:15:00,443.05,443.05,441.3,441.5,2523.0,426.8952,426.8952,425.209,425.4017,2523.0
2021-05-19 11:20:00,441.64,442.02,441.5,442.02,1507.0,425.5366,425.9027,425.4017,425.9027,1507.0
2021-05-19 11:25:00,442.09,442.65,442.09,442.39,1121.0,425.9702,426.5098,425.9702,426.2593,1121.0
2021-05-19 11:30:00,441.85,442.21,441.47,442.17,2419.0,425.7389,426.0858,425.3728,426.0473,2419.0
2021-05-19 11:35:00,442.07,442.07,441.09,441.1,1000.0,425.9509,425.9509,425.0067,425.0163,1000.0
2021-05-19 11:40:00,441.16,441.16,440.36,440.74,3445.0,425.0741,425.0741,424.3033,424.6694,3445.0
2021-05-19 11:45:00,440.64,440.74,440.04,440.74,4412.0,424.5731,424.6694,423.9949,424.6694,4412.0
2021-05-19 11:50:00,440.73,440.9,440.55,440.72,1531.0,424.6598,424.8236,424.4863,424.6501,1531.0
2021-05-19 11:55:00,440.73,442.17,440.72,442.15,4101.0,424.6598,426.0473,424.6501,426.028,4101.0
2021-05-19 12:00:00,441.95,441.95,441.33,441.33,920.0,425.8353,425.8353,425.2379,425.2379,920.0
2021-05-19 12:05:00,441.67,442.29,441.44,442.04,2031.0,425.5655,426.1629,425.3439,425.922,2031.0
2021-05-19 12:10:00,442.24,442.24,442.09,442.09,300.0,426.1147,426.1147,425.9702,425.9702,300.0
2021-05-19 12:15:00,442.22,442.96,442.22,442.9,2169.0,426.0955,426.8085,426.0955,426.7507,2169.0
2021-05-19 12:20:00,442.74,442.9,442.54,442.77,1800.0,426.5965,426.7507,426.4038,426.6254,1800.0
2021-05-19 12:25:00,442.76,442.76,442.25,442.41,1723.0,426.6158,426.6158,426.1244,426.2785,1723.0
2021-05-19 12:30:00,442.48,443.01,442.41,442.97,2050.0,426.346,426.8566,426.2785,426.8181,2050.0
2021-05-19 12:35:00,443.1,443.31,443.06,443.24,2938.0,426.9434,427.1457,426.9048,427.0783,2938.0
2021-05-19 12:40:00,443.28,443.88,443.25,443.36,1975.0,427.1168,427.6949,427.0879,427.1939,1975.0
2021-05-19 12:45:00,443.37,443.51,442.99,442.99,1120.0,427.2035,427.3384,426.8374,426.8374,1120.0
2021-05-19 12:50:00,442.93,442.98,442.78,442.98,799.0,426.7796,426.8277,426.635,426.8277,799.0
2021-05-19 12:55:00,443.18,443.33,443.12,443.12,1000.0,427.0204,427.165,426.9626,426.9626,1000.0
2021-05-19 13:00:00,443.16,443.17,442.86,442.87,1400.0,427.0012,427.0108,426.7121,426.7218,1400.0
2021-05-19 13:05:00,442.86,443.16,442.67,443.16,2200.0,426.7121,427.0012,426.529,427.0012,2200.0
2021-05-19 13:10:00,443.16,443.64,443.1,443.63,1600.0,427.0012,427.4637,426.9434,427.454,1600.0
2021-05-19 13:15:00,443.49,443.81,443.33,443.71,1801.0,427.3191,427.6275,427.165,427.5311,1801.0
2021-05-19 13:20:00,443.75,443.85,443.6,443.85,819.0,427.5697,427.666,427.4251,427.666,819.0
2021-05-19 13:25:00,443.79,443.79,443.46,443.64,1000.0,427.6082,427.6082,427.2902,427.4637,1000.0
2021-05-19 13:30:00,443.61,443.61,443.0,443.18,2310.0,427.4348,427.4348,426.847,427.0204,2310.0
2021-05-19 13:35:00,443.06,443.39,442.59,443.24,4604.0,426.9048,427.2228,426.452,427.0783,4604.0
2021-05-19 13:40:00,443.31,443.91,443.31,443.43,2274.0,427.1457,427.7238,427.1457,427.2613,2274.0
2021-05-19 13:45:00,443.51,444.02,443.51,443.82,1740.0,427.3384,427.8298,427.3384,427.6371,1740.0
2021-05-19 13:50:00,444.05,444.39,443.87,444.21,2820.0,427.8587,428.1863,427.6853,428.0129,2820.0
2021-05-19 13:55:00,444.07,444.08,443.18,443.19,1550.0,427.878,427.8876,427.0204,427.0301,1550.0
2021-05-19 14:00:00,443.07,443.7,442.47,442.57,2300.0,426.9145,427.5215,426.3363,426.4327,2300.0
2021-05-19 14:05:00,442.01,442.33,441.79,442.31,2085.0,425.8931,426.2014,425.6811,426.1822,2085.0
2021-05-19 14:10:00,442.35,442.37,441.75,442.1,2293.0,426.2207,426.24,425.6426,425.9798,2293.0
2021-05-19 14:15:00,441.82,442.02,441.64,442.0,1471.0,425.71,425.9027,425.5366,425.8835,1471.0
2021-05-19 14:20:00,442.16,443.49,442.16,443.46,800.0,426.0376,427.3191,426.0376,427.2902,800.0
2021-05-19 14:25:00,443.8,443.8,443.37,443.37,827.0,427.6178,427.6178,427.2035,427.2035,827.0
2021-05-19 14:30:00,443.65,443.85,443.14,443.14,1300.0,427.4733,427.666,426.9819,426.9819,1300.0
2021-05-19 14:35:00,442.86,443.04,442.24,442.24,1100.0,426.7121,426.8856,426.1147,426.1147,1100.0
2021-05-19 14:40:00,442.02,442.19,441.83,442.11,1620.0,425.9027,426.0665,425.7197,425.9895,1620.0
2021-05-19 14:45:00,441.97,441.97,441.6,441.86,700.0,425.8546,425.8546,425.4981,425.7486,700.0
2021-05-19 14:50:00,441.82,441.83,441.75,441.82,700.0,425.71,425.7197,425.6426,425.71,700.0
2021-05-19 14:55:00,442.25,442.34,441.56,442.14,3400.0,426.1244,426.2111,425.4595,426.0184,3400.0
2021-05-19 15:00:00,441.6,442.1,441.52,442.1,1812.0,425.4981,425.9798,425.421,425.9798,1812.0
2021-05-19 15:05:00,442.34,442.93,442.29,442.65,1400.0,426.2111,426.7796,426.1629,426.5098,1400.0
2021-05-19 15:10:00,442.49,443.14,442.36,442.83,2318.0,426.3556,426.9819,426.2303,426.6832,2318.0
2021-05-19 15:15:00,442.73,443.15,442.68,442.93,5900.0,426.5869,426.9915,426.5387,426.7796,5900.0
2021-05-19 15:20:00,442.88,443.19,442.73,443.17,2156.0,426.7314,427.0301,426.5869,427.0108,2156.0
2021-05-19 15:25:00,442.94,443.42,442.83,443.42,1000.0,426.7892,427.2517,426.6832,427.2517,1000.0
2021-05-19 15:30:00,443.2,443.2,442.39,442.45,1320.0,427.0397,427.0397,426.2593,426.3171,1320.0
2021-05-19 15:35:00,442.78,443.48,442.69,443.48,3759.0,426.635,427.3095,426.5483,427.3095,3759.0
2021-05-19 15:40:00,443.43,443.43,442.89,442.89,3372.0,427.2613,427.2613,426.741,426.741,3372.0
2021-05-19 15:45:00,442.9,443.57,442.39,443.57,6881.0,426.7507,427.3962,426.2593,427.3962,6881.0
2021-05-19 15:50:00,443.46,444.17,443.31,443.93,5040.0,427.2902,427.9743,427.1457,427.7431,5040.0
2021-05-19 15:55:00,444.13,445.06,444.13,445.06,26304.0,427.9358,428.8319,427.9358,428.8319,26304.0
2021-05-20 09:30:00,444.33,445.01,442.5,443.44,5843.0,428.1285,428.7837,426.3652,427.271,5843.0
2021-05-20 09:35:00,443.74,444.39,442.43,442.43,4890.0,427.56,428.1863,426.2978,426.2978,4890.0
2021-05-20 09:40:00,443.36,443.36,442.37,442.37,1354.0,427.1939,427.1939,426.24,426.24,1354.0
2021-05-20 09:45:00,442.57,443.72,442.57,443.63,2129.0,426.4327,427.5408,426.4327,427.454,2129.0
2021-05-20 09:50:00,443.55,444.14,443.03,444.07,1403.0,427.377,427.9454,426.8759,427.878,1403.0
2021-05-20 09:55:00,443.69,443.69,442.76,442.77,500.0,427.5119,427.5119,426.6158,426.6254,500.0
2021-05-20 10:00:00,442.6,443.35,442.37,443.35,1605.0,426.4616,427.1842,426.24,427.1842,1605.0
2021-05-20 10:05:00,443.67,444.18,443.22,443.93,1600.0,427.4926,427.984,427.059,427.7431,1600.0
2021-05-20 10:10:00,443.93,444.26,443.93,444.06,500.0,427.7431,428.0611,427.7431,427.8684,500.0
2021-05-20 10:15:00,444.44,444.93,444.25,444.25,4491.0,428.2345,428.7066,428.0514,428.0514,4491.0
2021-05-20 10:20:00,443.9,444.52,443.9,444.52,600.0,427.7142,428.3116,427.7142,428.3116,600.0
2021-05-20 10:25:00,444.14,444.53,444.06,444.53,1023.0,427.9454,428.3212,427.8684,428.3212,1023.0
2021-05-20 10:30:00,444.44,445.01,443.86,443.86,2566.0,428.2345,428.7837,427.6757,427.6757,2566.0
2021-05-20 10:35:00,443.22,444.02,443.22,444.02,1600.0,427.059,427.8298,427.059,427.8298,1600.0
2021-05-20 10:40:00,443.64,444.32,443.61,444.01,638.0,427.4637,428.1189,427.4348,427.8202,638.0
2021-05-20 10:45:00,443.78,444.25,443.72,444.25,808.0,427.5986,428.0514,427.5408,428.0514,808.0
2021-05-20 10:50:00,444.39,445.01,444.39,445.01,800.0,428.1863,428.7837,428.1863,428.7837,800.0
2021-05-20 10:55:00,444.39,444.73,444.31,444.31,1657.0,428.1863,428.5139,428.1092,428.1092,1657.0
2021-05-20 11:00:00,444.4,444.45,443.99,443.99,1002.0,428.196,428.2441,427.8009,427.8009,1002.0
2021-05-20 11:05:00,443.95,444.67,443.89,444.67,1100.0,427.7624,428.4561,427.7046,428.4561,1100.0
2021-05-20 11:10:00,444.67,444.72,444.41,444.64,400.0,428.4561,428.5043,428.2056,428.4272,400.0
2021-05-20 11:15:00,444.61,444.61,444.25,444.36,800.0,428.3983,428.3983,428.0514,428.1574,800.0
2021-05-20 11:20:00,444.47,444.67,444.35,444.44,1122.0,428.2634,428.4561,428.1478,428.2345,1122.0
2021-05-20 11:25:00,444.47,444.79,444.46,444.62,501.0,428.2634,428.5717,428.2538,428.4079,501.0
2021-05-20 11:30:00,444.95,445.43,444.94,444.98,1715.0,428.7259,429.1884,428.7163,428.7548,1715.0
2021-05-20 11:35:00,445.26,445.46,445.08,445.08,1500.0,429.0246,429.2173,428.8512,428.8512,1500.0
2021-05-20 11:40:00,445.2,445.95,445.2,445.95,1559.0,428.9668,429.6894,428.9668,429.6894,1559.0
2021-05-20 11:45:00,446.53,446.84,446.52,446.68,1500.0,430.2483,430.547,430.2387,430.3928,1500.0
2021-05-20 11:50:00,446.53,446.53,445.86,445.91,806.0,430.2483,430.2483,429.6027,429.6509,806.0
2021-05-20 11:55:00,445.93,446.16,445.93,446.04,3224.0,429.6702,429.8918,429.6702,429.7762,3224.0
2021-05-20 12:00:00,446.14,446.14,445.63,445.64,1413.0,429.8725,429.8725,429.3811,429.3907,1413.0
2021-05-20 12:05:00,445.56,445.99,445.55,445.99,2200.0,429.3137,429.728,429.304,429.728,2200.0
2021-05-20 12:10:00,446.24,446.48,445.97,445.97,2702.0,429.9689,430.2001,429.7087,429.7087,2702.0
2021-05-20 12:15:00,446.14,446.38,445.75,445.77,2032.0,429.8725,430.1038,429.4967,429.516,2032.0
2021-05-20 12:20:00,446.0,446.03,444.89,444.89,2908.0,429.7376,429.7665,428.6681,428.6681,2908.0
2021-05-20 12:25:00,445.12,445.27,444.75,444.75,6651.0,428.8897,429.0342,428.5332,428.5332,6651.0
2021-05-20 12:30:00,444.86,445.28,444.86,444.99,3028.0,428.6392,429.0439,428.6392,428.7644,3028.0
2021-05-20 12:35:00,444.99,445.0,444.23,444.83,3542.0,428.7644,428.7741,428.0322,428.6103,3542.0
2021-05-20 12:40:00,444.79,444.79,444.07,444.07,1110.0,428.5717,428.5717,427.878,427.878,1110.0
2021-05-20 12:45:00,444.18,444.53,444.1,444.53,3562.0,427.984,428.3212,427.9069,428.3212,3562.0
2021-05-20 12:50:00,444.56,444.8,444.43,444.72,12212.0,428.3501,428.5814,428.2249,428.5043,12212.0
2021-05-20 12:55:00,444.74,444.91,444.58,444.63,2100.0,428.5236,428.6874,428.3694,428.4176,2100.0
2021-05-20 13:00:00,444.64,444.9,444.64,444.77,5420.0,428.4272,428.6777,428.4272,428.5525,5420.0
2021-05-20 13:05:00,444.9,445.23,444.7,444.86,16444.0,428.6777,428.9957,428.485,428.6392,16444.0
2021-05-20 13:10:00,444.86,445.15,444.84,445.08,9148.0,428.6392,428.9186,428.6199,428.8512,9148.0
2021-05-20 13:15:00,445.08,445.14,444.6,444.71,28454.0,428.8512,428.909,428.3887,428.4947,28454.0
2021-05-20 13:20:00,444.86,445.06,444.76,444.84,4258.0,428.6392,428.8319,428.5428,428.6199,4258.0
2021-05-20 13:25:00,444.85,444.93,444.4,444.4,4136.0,428.6296,428.7066,428.196,428.196,4136.0
2021-05-20 13:30:00,444.33,444.74,444.33,444.43,2034.0,428.1285,428.5236,428.1285,428.2249,2034.0
2021-05-20 13:35:00,444.47,444.74,444.36,444.74,13155.0,428.2634,428.5236,428.1574,428.5236,13155.0
2021-05-20 13:40:00,444.75,444.76,444.3,444.3,3314.0,428.5332,428.5428,428.0996,428.0996,3314.0
2021-05-20 13:45:00,444.15,444.77,444.14,444.77,1473.0,427.9551,428.5525,427.9454,428.5525,1473.0
2021-05-20 13:50:00,444.58,444.85,444.19,444.28,1600.0,428.3694,428.6296,427.9936,428.0803,1600.0
2021-05-20 13:55:00,444.28,444.72,444.15,444.66,2102.0,428.0803,428.5043,427.9551,428.4465,2102.0
2021-05-20 14:00:00,444.59,444.74,444.51,444.53,1100.0,428.379,428.5236,428.302,428.3212,1100.0
2021-05-20 14:05:00,444.48,444.59,444.48,444.5,642.0,428.273,428.379,428.273,428.2923,642.0
2021-05-20 14:10:00,444.49,444.64,444.21,444.37,5448.0,428.2827,428.4272,428.0129,428.1671,5448.0
2021-05-20 14:15:00,444.56,444.56,444.1,444.46,1901.0,428.3501,428.3501,427.9069,428.2538,1901.0
2021-05-20 14:20:00,444.33,444.33,443.89,443.92,1200.0,428.1285,428.1285,427.7046,427.7335,1200.0
2021-05-20 14:25:00,443.92,444.03,443.7,443.87,3828.0,427.7335,427.8395,427.5215,427.6853,3828.0
2021-05-20 14:30:00,443.71,443.79,443.48,443.48,2487.0,427.5311,427.6082,427.3095,427.3095,2487.0
2021-05-20 14:35:00,443.47,443.59,443.0,443.0,3377.0,427.2999,427.4155,426.847,426.847,3377.0
2021-05-20 14:40:00,443.09,443.35,442.88,443.17,7619.0,426.9337,427.1842,426.7314,427.0108,7619.0
2021-05-20 14:45:00,443.17,443.26,442.81,443.11,4979.0,427.0108,427.0975,426.6639,426.953,4979.0
2021-05-20 14:50:00,443.05,443.14,442.5,442.5,3002.0,426.8952,426.9819,426.3652,426.3652,3002.0
2021-05-20 14:55:00,442.5,442.68,442.39,442.39,1925.0,426.3652,426.5387,426.2593,426.2593,1925.0
2021-05-20 15:00:00,442.44,442.8,442.34,442.8,2300.0,426.3074,426.6543,426.2111,426.6543,2300.0
2021-05-20 15:05:00,442.67,442.88,442.5,442.75,1610.0,426.529,426.7314,426.3652,426.6061,1610.0
2021-05-20 15:10:00,442.87,443.18,442.87,442.89,6222.0,426.7218,427.0204,426.7218,426.741,6222.0
2021-05-20 15:15:00,443.0,443.1,442.82,442.93,5407.0,426.847,426.9434,426.6736,426.7796,5407.0
2021-05-20 15:20:00,442.87,443.36,442.87,443.36,10881.0,426.7218,427.1939,426.7218,427.1939,10881.0
2021-05-20 15:25:00,443.4,443.88,443.11,443.8,8207.0,427.2324,427.6949,426.953,427.6178,8207.0
2021-05-20 15:30:00,443.91,443.91,442.79,442.8,8158.0,427.7238,427.7238,426.6447,426.6543,8158.0
2021-05-20 15:35:00,442.89,443.09,442.14,442.14,11590.0,426.741,426.9337,426.0184,426.0184,11590.0
2021-05-20 15:40:00,442.14,442.21,441.72,441.94,7461.0,426.0184,426.0858,425.6137,425.8257,7461.0
2021-05-20 15:45:00,441.91,442.15,441.71,441.85,13721.0,425.7968,426.028,425.604,425.7389,13721.0
2021-05-20 15:50:00,441.75,441.75,440.95,441.22,32701.0,425.6426,425.6426,424.8718,425.1319,32701.0
2021-05-20 15:55:00,441.11,441.16,438.02,439.54,199630.0,425.0259,425.0741,422.0486,423.5132,199630.0
2021-05-21 09:30:00,442.3,445.86,441.9,445.86,27933.0,426.1725,429.6027,425.7871,429.6027,27933.0
2021-05-21 09:35:00,445.2,451.14,445.2,451.09,8182.0,428.9668,434.6902,428.9668,434.642,8182.0
2021-05-21 09:40:00,451.66,451.66,449.26,449.66,10217.0,435.1912,435.1912,432.8788,433.2642,10217.0
2021-05-21 09:45:00,450.23,450.65,448.62,450.59,27790.0,433.8134,434.2181,432.2621,434.1603,27790.0
2021-05-21 09:50:00,450.5,451.39,449.3,449.3,13146.0,434.0735,434.9311,432.9173,432.9173,13146.0
2021-05-21 09:55:00,449.74,450.59,449.38,450.5,5035.0,433.3413,434.1603,432.9944,434.0735,5035.0
2021-05-21 10:00:00,450.5,450.51,449.54,449.8,5449.0,434.0735,434.0832,433.1485,433.3991,5449.0
2021-05-21 10:05:00,450.1,451.21,450.08,450.62,4922.0,433.6881,434.7577,433.6689,434.1892,4922.0
2021-05-21 10:10:00,450.3,450.87,449.69,450.04,2590.0,433.8808,434.43,433.2931,433.6303,2590.0
2021-05-21 10:15:00,450.43,451.17,450.4,451.1,2300.0,434.0061,434.7191,433.9772,434.6517,2300.0
2021-05-21 10:20:00,451.15,451.39,450.09,450.61,4370.0,434.6998,434.9311,433.6785,434.1795,4370.0
2021-05-21 10:25:00,450.53,451.29,450.14,451.17,2133.0,434.1024,434.8347,433.7267,434.7191,2133.0
2021-05-21 10:30:00,451.18,451.18,450.52,450.77,3514.0,434.7287,434.7287,434.0928,434.3337,3514.0
2021-05-21 10:35:00,450.67,450.73,449.46,450.72,3733.0,434.2373,434.2952,433.0715,434.2855,3733.0
2021-05-21 10:40:00,450.82,451.26,450.67,451.12,4716.0,434.3819,434.8058,434.2373,434.6709,4716.0
2021-05-21 10:45:00,450.99,452.26,450.74,452.26,7492.0,434.5457,435.7694,434.3048,435.7694,7492.0
2021-05-21 10:50:00,452.28,452.82,451.98,451.98,3537.0,435.7886,436.3089,435.4996,435.4996,3537.0
2021-05-21 10:55:00,451.86,452.17,451.45,451.45,7037.0,435.384,435.6826,434.9889,434.9889,7037.0
2021-05-21 11:00:00,451.01,451.13,450.51,450.77,1745.0,434.5649,434.6806,434.0832,434.3337,1745.0
2021-05-21 11:05:00,450.85,451.14,450.39,450.97,1430.0,434.4108,434.6902,433.9676,434.5264,1430.0
2021-05-21 11:10:00,450.91,450.93,450.64,450.73,1601.0,434.4686,434.4879,434.2084,434.2952,1601.0
2021-05-21 11:15:00,450.62,450.71,450.35,450.35,2418.0,434.1892,434.2759,433.929,433.929,2418.0
2021-05-21 11:20:00,450.3,451.33,450.3,451.13,1700.0,433.8808,434.8733,433.8808,434.6806,1700.0
2021-05-21 11:25:00,451.16,451.46,450.6,450.72,5736.0,434.7095,434.9985,434.1699,434.2855,5736.0
2021-05-21 11:30:00,450.69,451.57,450.23,451.49,5342.0,434.2566,435.1045,433.8134,435.0274,5342.0
2021-05-21 11:35:00,451.5,451.58,450.1,450.38,6983.0,435.0371,435.1142,433.6881,433.9579,6983.0
2021-05-21 11:40:00,450.35,451.04,450.35,450.56,2344.0,433.929,434.5939,433.929,434.1314,2344.0
2021-05-21 11:45:00,450.68,450.84,450.43,450.43,1800.0,434.247,434.4011,434.0061,434.0061,1800.0
2021-05-21 11:50:00,450.25,450.34,450.16,450.26,2725.0,433.8327,433.9194,433.7459,433.8423,2725.0
2021-05-21 11:55:00,450.37,450.77,449.84,449.84,3800.0,433.9483,434.3337,433.4376,433.4376,3800.0
2021-05-21 12:00:00,449.72,450.14,449.28,449.47,4104.0,433.322,433.7267,432.898,433.0811,4104.0
2021-05-21 12:05:00,449.59,449.96,447.49,447.73,4372.0,433.1967,433.5532,431.1733,431.4045,4372.0
2021-05-21 12:10:00,447.92,448.8,447.91,448.46,2522.0,431.5876,432.4355,431.578,432.1079,2522.0
2021-05-21 12:15:00,448.5,448.7,448.37,448.37,1057.0,432.1465,432.3392,432.0212,432.0212,1057.0
2021-05-21 12:20:00,448.67,448.67,448.01,448.47,1800.0,432.3103,432.3103,431.6743,432.1176,1800.0
2021-05-21 12:25:00,448.6,448.61,447.99,448.1,1406.0,432.2428,432.2525,431.6551,431.7611,1406.0
2021-05-21 12:30:00,448.36,449.13,448.28,449.13,1942.0,432.0116,432.7535,431.9345,432.7535,1942.0
2021-05-21 12:35:00,448.78,448.84,448.05,448.23,1807.0,432.4163,432.4741,431.7129,431.8863,1807.0
2021-05-21 12:40:00,448.3,448.62,448.3,448.44,1078.0,431.9538,432.2621,431.9538,432.0887,1078.0
2021-05-21 12:45:00,448.39,448.39,448.32,448.36,1600.0,432.0405,432.0405,431.973,432.0116,1600.0
2021-05-21 12:50:00,448.36,448.45,447.63,447.63,3985.0,432.0116,432.0983,431.3082,431.3082,3985.0
2021-05-21 12:55:00,447.6,447.61,447.1,447.1,1600.0,431.2793,431.2889,430.7975,430.7975,1600.0
2021-05-21 13:00:00,447.25,447.59,447.15,447.31,4445.0,430.942,431.2696,430.8457,430.9999,4445.0
2021-05-21 13:05:00,447.33,447.64,447.32,447.46,2593.0,431.0191,431.3178,431.0095,431.1444,2593.0
2021-05-21 13:10:00,447.5,447.55,447.11,447.12,4173.0,431.1829,431.2311,430.8071,430.8168,4173.0
2021-05-21 13:15:00,447.01,447.1,446.9,447.0,3100.0,430.7108,430.7975,430.6048,430.7012,3100.0
2021-05-21 13:20:00,447.0,447.25,446.74,447.19,4539.0,430.7012,430.942,430.4506,430.8842,4539.0
2021-05-21 13:25:00,447.06,447.18,446.98,447.06,4320.0,430.759,430.8746,430.6819,430.759,4320.0
2021-05-21 13:30:00,447.02,447.1,446.76,446.86,3309.0,430.7204,430.7975,430.4699,430.5663,3309.0
2021-05-21 13:35:00,446.88,447.09,446.72,447.09,3425.0,430.5855,430.7879,430.4314,430.7879,3425.0
2021-05-21 13:40:00,447.16,447.16,446.86,446.88,2500.0,430.8553,430.8553,430.5663,430.5855,2500.0
2021-05-21 13:45:00,446.87,447.03,446.76,446.97,10249.0,430.5759,430.7301,430.4699,430.6723,10249.0
2021-05-21 13:50:00,446.88,447.66,446.8,447.66,5630.0,430.5855,431.3371,430.5085,431.3371,5630.0
2021-05-21 13:55:00,447.77,447.83,447.48,447.81,2287.0,431.4431,431.5009,431.1637,431.4816,2287.0
2021-05-21 14:00:00,447.7,448.04,447.66,448.0,4400.0,431.3756,431.7032,431.3371,431.6647,4400.0
2021-05-21 14:05:00,448.0,448.0,447.29,447.47,7102.0,431.6647,431.6647,430.9806,431.154,7102.0
2021-05-21 14:10:00,447.46,447.62,447.28,447.35,5337.0,431.1444,431.2986,430.9709,431.0384,5337.0
2021-05-21 14:15:00,447.25,447.25,446.84,446.84,3119.0,430.942,430.942,430.547,430.547,3119.0
2021-05-21 14:20:00,446.82,446.82,446.46,446.77,1408.0,430.5277,430.5277,430.1808,430.4795,1408.0
2021-05-21 14:25:00,446.64,446.73,446.41,446.66,1802.0,430.3543,430.441,430.1327,430.3736,1802.0
2021-05-21 14:30:00,446.65,446.71,446.0,446.05,8699.0,430.3639,430.4217,429.7376,429.7858,8699.0
2021-05-21 14:35:00,446.12,446.28,445.8,446.0,4526.0,429.8532,430.0074,429.5449,429.7376,4526.0
2021-05-21 14:40:00,446.11,446.11,445.67,445.94,2705.0,429.8436,429.8436,429.4197,429.6798,2705.0
2021-05-21 14:45:00,446.04,446.41,446.04,446.22,2183.0,429.7762,430.1327,429.7762,429.9496,2183.0
2021-05-21 14:50:00,446.15,446.32,445.96,446.0,9429.0,429.8822,430.046,429.6991,429.7376,9429.0
2021-05-21 14:55:00,446.04,446.38,446.0,446.0,5439.0,429.7762,430.1038,429.7376,429.7376,5439.0
2021-05-21 15:00:00,445.92,446.4,445.7,446.4,4047.0,429.6605,430.123,429.4486,430.123,4047.0
2021-05-21 15:05:00,446.43,446.45,446.17,446.19,2936.0,430.1519,430.1712,429.9014,429.9207,2936.0
2021-05-21 15:10:00,446.12,446.22,445.95,446.03,5166.0,429.8532,429.9496,429.6894,429.7665,5166.0
2021-05-21 15:15:00,446.02,446.51,445.9,446.41,5588.0,429.7569,430.229,429.6413,430.1327,5588.0
2021-05-21 15:20:00,446.6,447.15,446.49,447.15,4199.0,430.3157,430.8457,430.2098,430.8457,4199.0
2021-05-21 15:25:00,447.02,447.02,446.62,446.94,5073.0,430.7204,430.7204,430.335,430.6433,5073.0
2021-05-21 15:30:00,446.94,446.94,446.48,446.64,4921.0,430.6433,430.6433,430.2001,430.3543,4921.0
2021-05-21 15:35:00,446.42,447.06,446.42,447.06,2300.0,430.1423,430.759,430.1423,430.759,2300.0
2021-05-21 15:40:00,447.0,447.47,446.22,446.25,10982.0,430.7012,431.154,429.9496,429.9785,10982.0
2021-05-21 15:45:00,446.38,446.75,446.14,446.59,12142.0,430.1038,430.4603,429.8725,430.3061,12142.0
2021-05-21 15:50:00,446.62,447.16,446.56,446.8,13253.0,430.335,430.8553,430.2772,430.5085,13253.0
2021-05-21 15:55:00,446.79,446.97,445.73,445.91,43887.0,430.4988,430.6723,429.4775,429.6509,43887.0
2021-05-24 09:30:00,446.14,447.3,445.16,445.16,8230.0,429.8725,430.9902,428.9283,428.9283,8230.0
2021-05-24 09:35:00,445.23,445.3,443.6,443.76,1602.0,428.9957,429.0631,427.4251,427.5793,1602.0
2021-05-24 09:40:00,443.94,444.29,442.51,443.52,33935.0,427.7527,428.09,426.3749,427.348,33935.0
2021-05-24 09:45:00,443.13,443.65,442.95,443.65,4316.0,426.9723,427.4733,426.7988,427.4733,4316.0
2021-05-24 09:50:00,443.57,444.17,443.26,443.9,2920.0,427.3962,427.9743,427.0975,427.7142,2920.0
2021-05-24 09:55:00,444.16,445.15,443.99,444.99,8389.0,427.9647,428.9186,427.8009,428.7644,8389.0
2021-05-24 10:00:00,444.76,445.13,444.25,444.95,6866.0,428.5428,428.8993,428.0514,428.7259,6866.0
2021-05-24 10:05:00,444.97,445.18,444.62,444.95,3473.0,428.7452,428.9475,428.4079,428.7259,3473.0
2021-05-24 10:10:00,444.97,445.01,444.22,444.69,3030.0,428.7452,428.7837,428.0225,428.4754,3030.0
2021-05-24 10:15:00,444.52,445.46,443.98,445.4,3789.0,428.3116,429.2173,427.7913,429.1595,3789.0
2021-05-24 10:20:00,445.55,446.03,445.39,445.95,2401.0,429.304,429.7665,429.1499,429.6894,2401.0
2021-05-24 10:25:00,446.17,446.17,445.35,445.35,2024.0,429.9014,429.9014,429.1113,429.1113,2024.0
2021-05-24 10:30:00,445.35,446.13,445.35,446.04,2430.0,429.1113,429.8629,429.1113,429.7762,2430.0
2021-05-24 10:35:00,445.97,446.12,445.57,445.7,2189.0,429.7087,429.8532,429.3233,429.4486,2189.0
2021-05-24 10:40:00,446.03,446.19,445.28,445.46,2674.0,429.7665,429.9207,429.0439,429.2173,2674.0
2021-05-24 10:45:00,445.46,446.41,445.45,446.16,4611.0,429.2173,430.1327,429.2077,429.8918,4611.0
2021-05-24 10:50:00,446.16,446.69,446.16,446.19,2825.0,429.8918,430.4025,429.8918,429.9207,2825.0
2021-05-24 10:55:00,446.0,446.17,445.75,445.75,3552.0,429.7376,429.9014,429.4967,429.4967,3552.0
2021-05-24 11:00:00,445.81,446.0,445.57,446.0,600.0,429.5546,429.7376,429.3233,429.7376,600.0
2021-05-24 11:05:00,446.03,446.2,445.83,445.83,2438.0,429.7665,429.9303,429.5738,429.5738,2438.0
2021-05-24 11:10:00,445.69,446.14,444.9,444.9,1556.0,429.4389,429.8725,428.6777,428.6777,1556.0
2021-05-24 11:15:00,445.15,445.44,445.15,445.2,2653.0,428.9186,429.198,428.9186,428.9668,2653.0
2021-05-24 11:20:00,445.18,445.49,445.17,445.42,751.0,428.9475,429.2462,428.9379,429.1788,751.0
2021-05-24 11:25:00,445.53,445.86,445.48,445.56,1931.0,429.2848,429.6027,429.2366,429.3137,1931.0
2021-05-24 11:30:00,445.78,445.95,445.3,445.69,3730.0,429.5256,429.6894,429.0631,429.4389,3730.0
2021-05-24 11:35:00,445.67,445.89,445.61,445.86,1847.0,429.4197,429.6316,429.3618,429.6027,1847.0
2021-05-24 11:40:00,445.8,445.83,445.15,445.33,2953.0,429.5449,429.5738,428.9186,429.0921,2953.0
2021-05-24 11:45:00,445.23,445.38,444.85,444.85,1820.0,428.9957,429.1402,428.6296,428.6296,1820.0
2021-05-24 11:50:00,444.93,445.35,444.39,444.69,3251.0,428.7066,429.1113,428.1863,428.4754,3251.0
2021-05-24 11:55:00,444.88,445.2,444.44,444.48,3297.0,428.6585,428.9668,428.2345,428.273,3297.0
2021-05-24 12:00:00,444.35,444.72,444.35,444.69,1578.0,428.1478,428.5043,428.1478,428.4754,1578.0
2021-05-24 12:05:00,444.86,444.86,444.06,444.26,2260.0,428.6392,428.6392,427.8684,428.0611,2260.0
2021-05-24 12:10:00,444.39,444.43,444.15,444.15,2022.0,428.1863,428.2249,427.9551,427.9551,2022.0
2021-05-24 12:15:00,443.96,444.03,443.96,443.96,400.0,427.772,427.8395,427.772,427.772,400.0
2021-05-24 12:20:00,443.92,443.99,443.31,443.31,1300.0,427.7335,427.8009,427.1457,427.1457,1300.0
2021-05-24 12:25:00,443.22,443.38,442.76,442.78,2100.0,427.059,427.2132,426.6158,426.635,2100.0
2021-05-24 12:30:00,442.88,443.69,442.86,443.69,1100.0,426.7314,427.5119,426.7121,427.5119,1100.0
2021-05-24 12:35:00,443.56,443.88,443.02,443.03,2903.0,427.3866,427.6949,426.8663,426.8759,2903.0
2021-05-24 12:40:00,443.11,443.14,442.31,442.31,2877.0,426.953,426.9819,426.1822,426.1822,2877.0
2021-05-24 12:45:00,442.3,442.31,441.78,442.09,4176.0,426.1725,426.1822,425.6715,425.9702,4176.0
2021-05-24 12:50:00,442.29,442.63,442.27,442.27,1608.0,426.1629,426.4905,426.1436,426.1436,1608.0
2021-05-24 12:55:00,442.13,442.4,442.02,442.36,1100.0,426.0087,426.2689,425.9027,426.2303,1100.0
2021-05-24 13:00:00,442.54,442.64,442.3,442.64,1942.0,426.4038,426.5001,426.1725,426.5001,1942.0
2021-05-24 13:05:00,442.73,442.78,442.5,442.5,1200.0,426.5869,426.635,426.3652,426.3652,1200.0
2021-05-24 13:10:00,442.44,442.62,442.29,442.31,2011.0,426.3074,426.4809,426.1629,426.1822,2011.0
2021-05-24 13:15:00,442.33,442.35,441.32,441.32,3506.0,426.2014,426.2207,425.2283,425.2283,3506.0
2021-05-24 13:20:00,441.69,441.98,441.44,441.79,4948.0,425.5848,425.8642,425.3439,425.6811,4948.0
2021-05-24 13:25:00,441.79,442.48,441.78,442.43,7000.0,425.6811,426.346,425.6715,426.2978,7000.0
2021-05-24 13:30:00,442.44,443.2,441.69,443.19,20542.0,426.3074,427.0397,425.5848,427.0301,20542.0
2021-05-24 13:35:00,442.79,442.9,442.56,442.9,413.0,426.6447,426.7507,426.4231,426.7507,413.0
2021-05-24 13:40:00,443.24,443.31,443.24,443.31,804.0,427.0783,427.1457,427.0783,427.1457,804.0
2021-05-24 13:45:00,443.55,443.55,443.55,443.55,100.0,427.377,427.377,427.377,427.377,100.0
2021-05-24 13:50:00,443.53,443.78,443.14,443.14,10831.0,427.3577,427.5986,426.9819,426.9819,10831.0
2021-05-24 13:55:00,443.14,443.14,442.87,442.97,1537.0,426.9819,426.9819,426.7218,426.8181,1537.0
2021-05-24 14:00:00,443.38,443.87,443.37,443.85,2709.0,427.2132,427.6853,427.2035,427.666,2709.0
2021-05-24 14:05:00,443.89,443.89,443.16,443.16,2263.0,427.7046,427.7046,427.0012,427.0012,2263.0
2021-05-24 14:10:00,442.59,443.34,442.57,443.09,1784.0,426.452,427.1746,426.4327,426.9337,1784.0
2021-05-24 14:15:00,443.39,443.58,443.26,443.58,1200.0,427.2228,427.4059,427.0975,427.4059,1200.0
2021-05-24 14:20:00,443.39,443.51,442.88,442.94,2400.0,427.2228,427.3384,426.7314,426.7892,2400.0
2021-05-24 14:25:00,442.92,443.07,442.88,442.88,1870.0,426.7699,426.9145,426.7314,426.7314,1870.0
2021-05-24 14:30:00,442.75,443.29,442.58,442.77,15363.0,426.6061,427.1264,426.4423,426.6254,15363.0
2021-05-24 14:35:00,443.05,443.69,443.05,443.51,1000.0,426.8952,427.5119,426.8952,427.3384,1000.0
2021-05-24 14:40:00,443.71,443.71,443.32,443.42,1718.0,427.5311,427.5311,427.1553,427.2517,1718.0
2021-05-24 14:45:00,443.24,443.33,443.01,443.02,1672.0,427.0783,427.165,426.8566,426.8663,1672.0
2021-05-24 14:50:00,442.96,443.05,442.78,443.05,1600.0,426.8085,426.8952,426.635,426.8952,1600.0
2021-05-24 14:55:00,443.04,443.37,442.78,442.86,2480.0,426.8856,427.2035,426.635,426.7121,2480.0
2021-05-24 15:00:00,442.89,443.34,442.86,443.17,1701.0,426.741,427.1746,426.7121,427.0108,1701.0
2021-05-24 15:05:00,443.09,443.16,442.61,443.03,5332.0,426.9337,427.0012,426.4712,426.8759,5332.0
2021-05-24 15:10:00,442.93,442.96,442.4,442.44,4400.0,426.7796,426.8085,426.2689,426.3074,4400.0
2021-05-24 15:15:00,442.44,442.7,442.21,442.21,4574.0,426.3074,426.5579,426.0858,426.0858,4574.0
2021-05-24 15:20:00,442.29,442.45,442.25,442.43,2566.0,426.1629,426.3171,426.1244,426.2978,2566.0
2021-05-24 15:25:00,442.42,442.58,442.35,442.35,5030.0,426.2882,426.4423,426.2207,426.2207,5030.0
2021-05-24 15:30:00,442.27,442.52,442.11,442.3,5898.0,426.1436,426.3845,425.9895,426.1725,5898.0
2021-05-24 15:35:00,442.39,442.86,442.29,442.63,7004.0,426.2593,426.7121,426.1629,426.4905,7004.0
2021-05-24 15:40:00,442.55,442.7,441.93,442.15,10266.0,426.4134,426.5579,425.816,426.028,10266.0
2021-05-24 15:45:00,442.12,442.64,442.01,442.38,8559.0,425.9991,426.5001,425.8931,426.2496,8559.0
2021-05-24 15:50:00,442.44,442.45,441.91,441.95,14967.0,426.3074,426.3171,425.7968,425.8353,14967.0
2021-05-24 15:55:00,442.13,442.89,441.8,442.86,45138.0,426.0087,426.741,425.6908,426.7121,45138.0
2021-05-25 09:30:00,443.88,443.88,441.82,442.8,5299.0,427.6949,427.6949,425.71,426.6543,5299.0
2021-05-25 09:35:00,440.77,441.94,440.05,440.67,9228.0,424.6983,425.8257,424.0046,424.602,9228.0
2021-05-25 09:40:00,440.27,440.29,438.56,439.12,3307.0,424.2166,424.2358,422.5689,423.1085,3307.0
2021-05-25 09:45:00,438.8,439.36,438.36,438.36,4820.0,422.8002,423.3397,422.3762,422.3762,4820.0
2021-05-25 09:50:00,438.35,439.98,437.26,439.88,6054.0,422.3666,423.9371,421.3163,423.8408,6054.0
2021-05-25 09:55:00,440.39,440.49,438.66,438.9,4067.0,424.3322,424.4285,422.6653,422.8965,4067.0
2021-05-25 10:00:00,439.33,439.7,438.69,439.45,5411.0,423.3108,423.6673,422.6942,423.4265,5411.0
2021-05-25 10:05:00,439.69,439.69,438.4,438.83,4194.0,423.6577,423.6577,422.4147,422.8291,4194.0
2021-05-25 10:10:00,438.85,439.84,438.84,439.68,2800.0,422.8483,423.8022,422.8387,423.6481,2800.0
2021-05-25 10:15:00,439.68,439.68,438.87,439.61,1900.0,423.6481,423.6481,422.8676,423.5806,1900.0
2021-05-25 10:20:00,439.83,440.06,439.83,440.06,820.0,423.7926,424.0142,423.7926,424.0142,820.0
2021-05-25 10:25:00,440.06,440.89,439.89,440.89,1561.0,424.0142,424.8139,423.8504,424.8139,1561.0
2021-05-25 10:30:00,440.65,441.15,440.65,440.92,1778.0,424.5827,425.0645,424.5827,424.8429,1778.0
2021-05-25 10:35:00,440.93,441.3,440.74,441.06,1503.0,424.8525,425.209,424.6694,424.9777,1503.0
2021-05-25 10:40:00,440.9,441.66,440.47,441.66,1597.0,424.8236,425.5559,424.4093,425.5559,1597.0
2021-05-25 10:45:00,441.32,441.32,440.86,440.93,1091.0,425.2283,425.2283,424.785,424.8525,1091.0
2021-05-25 10:50:00,440.43,440.5,440.34,440.39,912.0,424.3707,424.4382,424.284,424.3322,912.0
2021-05-25 10:55:00,440.24,440.54,440.08,440.19,2100.0,424.1876,424.4767,424.0335,424.1395,2100.0
2021-05-25 11:00:00,440.33,440.44,440.05,440.44,3965.0,424.2744,424.3804,424.0046,424.3804,3965.0
2021-05-25 11:05:00,440.61,441.22,440.5,441.15,5822.0,424.5442,425.1319,424.4382,425.0645,5822.0
2021-05-25 11:10:00,441.16,441.77,441.15,441.15,2742.0,425.0741,425.6619,425.0645,425.0645,2742.0
2021-05-25 11:15:00,441.18,441.86,441.17,441.86,7122.0,425.0934,425.7486,425.0837,425.7486,7122.0
2021-05-25 11:20:00,441.86,442.84,441.76,442.47,8804.0,425.7486,426.6928,425.6522,426.3363,8804.0
2021-05-25 11:25:00,442.55,442.88,442.45,442.82,2239.0,426.4134,426.7314,426.3171,426.6736,2239.0
2021-05-25 11:30:00,442.58,442.58,442.13,442.3,1800.0,426.4423,426.4423,426.0087,426.1725,1800.0
2021-05-25 11:35:00,442.26,442.36,442.18,442.19,365.0,426.134,426.2303,426.0569,426.0665,365.0
2021-05-25 11:40:00,442.11,442.73,441.77,442.51,1922.0,425.9895,426.5869,425.6619,426.3749,1922.0
2021-05-25 11:45:00,442.52,443.23,442.52,442.68,3023.0,426.3845,427.0686,426.3845,426.5387,3023.0
2021-05-25 11:50:00,442.72,442.72,442.05,442.18,2553.0,426.5772,426.5772,425.9317,426.0569,2553.0
2021-05-25 11:55:00,442.93,442.93,442.3,442.39,2000.0,426.7796,426.7796,426.1725,426.2593,2000.0
2021-05-25 12:00:00,442.31,442.58,442.18,442.43,2200.0,426.1822,426.4423,426.0569,426.2978,2200.0
2021-05-25 12:05:00,442.39,442.39,441.88,441.88,1504.0,426.2593,426.2593,425.7678,425.7678,1504.0
2021-05-25 12:10:00,442.06,442.19,442.06,442.19,400.0,425.9413,426.0665,425.9413,426.0665,400.0
2021-05-25 12:15:00,442.16,443.48,442.16,443.48,1441.0,426.0376,427.3095,426.0376,427.3095,1441.0
2021-05-25 12:20:00,443.21,443.21,442.99,443.21,806.0,427.0494,427.0494,426.8374,427.0494,806.0
2021-05-25 12:25:00,443.05,443.28,443.05,443.28,1100.0,426.8952,427.1168,426.8952,427.1168,1100.0
2021-05-25 12:30:00,443.2,443.2,442.67,442.72,2500.0,427.0397,427.0397,426.529,426.5772,2500.0
2021-05-25 12:35:00,442.71,443.25,442.59,443.06,1959.0,426.5676,427.0879,426.452,426.9048,1959.0
2021-05-25 12:40:00,443.09,443.8,442.96,443.8,4295.0,426.9337,427.6178,426.8085,427.6178,4295.0
2021-05-25 12:45:00,443.77,444.84,443.45,444.75,14150.0,427.5889,428.6199,427.2806,428.5332,14150.0
2021-05-25 12:50:00,444.84,445.04,443.66,444.0,19747.0,428.6199,428.8126,427.4829,427.8105,19747.0
2021-05-25 12:55:00,443.79,443.91,443.4,443.69,6975.0,427.6082,427.7238,427.2324,427.5119,6975.0
2021-05-25 13:00:00,443.68,443.68,443.0,443.01,1400.0,427.5022,427.5022,426.847,426.8566,1400.0
2021-05-25 13:05:00,442.87,443.31,442.87,443.1,1854.0,426.7218,427.1457,426.7218,426.9434,1854.0
2021-05-25 13:10:00,443.1,443.1,442.72,442.94,1700.0,426.9434,426.9434,426.5772,426.7892,1700.0
2021-05-25 13:15:00,443.1,443.1,442.64,442.73,500.0,426.9434,426.9434,426.5001,426.5869,500.0
2021-05-25 13:20:00,442.61,442.61,442.38,442.56,700.0,426.4712,426.4712,426.2496,426.4231,700.0
2021-05-25 13:25:00,442.45,442.61,442.24,442.24,862.0,426.3171,426.4712,426.1147,426.1147,862.0
2021-05-25 13:30:00,442.42,442.85,442.42,442.55,1776.0,426.2882,426.7025,426.2882,426.4134,1776.0
2021-05-25 13:35:00,442.24,442.28,441.88,441.88,909.0,426.1147,426.1533,425.7678,425.7678,909.0
2021-05-25 13:40:00,441.92,442.33,441.79,441.84,1385.0,425.8064,426.2014,425.6811,425.7293,1385.0
2021-05-25 13:45:00,441.99,442.35,441.96,442.26,2644.0,425.8738,426.2207,425.8449,426.134,2644.0
2021-05-25 13:50:00,442.3,442.36,441.95,442.0,1153.0,426.1725,426.2303,425.8353,425.8835,1153.0
2021-05-25 13:55:00,441.95,441.96,441.6,441.6,1303.0,425.8353,425.8449,425.4981,425.4981,1303.0
2021-05-25 14:00:00,441.5,441.96,441.5,441.96,964.0,425.4017,425.8449,425.4017,425.8449,964.0
2021-05-25 14:05:00,442.43,442.59,442.37,442.38,1000.0,426.2978,426.452,426.24,426.2496,1000.0
2021-05-25 14:10:00,442.14,442.14,442.13,442.14,100.0,426.0184,426.0184,426.0087,426.0184,100.0
2021-05-25 14:15:00,442.17,442.39,442.15,442.15,928.0,426.0473,426.2593,426.028,426.028,928.0
2021-05-25 14:20:00,442.0,442.13,441.89,442.0,844.0,425.8835,426.0087,425.7775,425.8835,844.0
2021-05-25 14:25:00,441.82,442.21,441.82,442.21,900.0,425.71,426.0858,425.71,426.0858,900.0
2021-05-25 14:30:00,442.43,442.84,442.43,442.79,3066.0,426.2978,426.6928,426.2978,426.6447,3066.0
2021-05-25 14:35:00,442.83,442.83,442.36,442.46,1500.0,426.6832,426.6832,426.2303,426.3267,1500.0
2021-05-25 14:40:00,442.4,442.54,442.35,442.37,3060.0,426.2689,426.4038,426.2207,426.24,3060.0
2021-05-25 14:45:00,442.27,442.52,442.15,442.52,1939.0,426.1436,426.3845,426.028,426.3845,1939.0
2021-05-25 14:50:00,442.78,442.81,442.17,442.17,1717.0,426.635,426.6639,426.0473,426.0473,1717.0
2021-05-25 14:55:00,442.34,442.45,442.02,442.09,2257.0,426.2111,426.3171,425.9027,425.9702,2257.0
2021-05-25 15:00:00,441.88,442.34,441.82,442.26,1900.0,425.7678,426.2111,425.71,426.134,1900.0
2021-05-25 15:05:00,442.58,442.58,442.34,442.41,600.0,426.4423,426.4423,426.2111,426.2785,600.0
2021-05-25 15:10:00,442.46,442.77,442.46,442.66,921.0,426.3267,426.6254,426.3267,426.5194,921.0
2021-05-25 15:15:00,442.77,442.88,442.55,442.59,1948.0,426.6254,426.7314,426.4134,426.452,1948.0
2021-05-25 15:20:00,442.57,443.15,442.54,443.15,1300.0,426.4327,426.9915,426.4038,426.9915,1300.0
2021-05-25 15:25:00,443.27,443.27,442.96,443.0,1100.0,427.1072,427.1072,426.8085,426.847,1100.0
2021-05-25 15:30:00,443.12,443.12,442.46,442.59,3996.0,426.9626,426.9626,426.3267,426.452,3996.0
2021-05-25 15:35:00,442.58,442.58,441.89,442.04,8308.0,426.4423,426.4423,425.7775,425.922,8308.0
2021-05-25 15:40:00,442.08,442.27,440.92,441.02,7584.0,425.9606,426.1436,424.8429,424.9392,7584.0
2021-05-25 15:45:00,441.0,441.48,441.0,441.31,8442.0,424.9199,425.3824,424.9199,425.2186,8442.0
2021-05-25 15:50:00,441.34,441.58,440.93,441.46,17646.0,425.2475,425.4788,424.8525,425.3632,17646.0
2021-05-25 15:55:00,441.43,441.91,441.2,441.88,40955.0,425.3343,425.7968,425.1126,425.7678,40955.0
2021-05-26 09:30:00,437.46,442.06,437.46,441.19,15459.0,421.509,425.9413,421.509,425.103,15459.0
2021-05-26 09:35:00,441.73,442.19,440.54,440.54,1596.0,425.6233,426.0665,424.4767,424.4767,1596.0
2021-05-26 09:40:00,440.4,441.79,440.4,441.22,3100.0,424.3418,425.6811,424.3418,425.1319,3100.0
2021-05-26 09:45:00,441.78,441.78,440.6,441.09,5528.0,425.6715,425.6715,424.5345,425.0067,5528.0
2021-05-26 09:50:00,440.9,441.88,440.89,441.78,6843.0,424.8236,425.7678,424.8139,425.6715,6843.0
2021-05-26 09:55:00,441.37,441.47,439.03,439.07,15370.0,425.2764,425.3728,423.0218,423.0603,15370.0
2021-05-26 10:00:00,439.09,439.09,438.55,438.62,2500.0,423.0796,423.0796,422.5593,422.6267,2500.0
2021-05-26 10:05:00,438.52,439.5,438.41,438.41,2189.0,422.5304,423.4746,422.4244,422.4244,2189.0
2021-05-26 10:10:00,438.51,438.68,437.93,438.51,2194.0,422.5207,422.6845,421.9619,422.5207,2194.0
2021-05-26 10:15:00,438.48,438.94,438.19,438.43,2565.0,422.4918,422.935,422.2124,422.4436,2565.0
2021-05-26 10:20:00,438.7,439.38,438.7,439.3,1833.0,422.7038,423.359,422.7038,423.2819,1833.0
2021-05-26 10:25:00,439.45,439.74,438.95,439.74,7428.0,423.4265,423.7059,422.9447,423.7059,7428.0
2021-05-26 10:30:00,439.41,440.09,439.41,439.67,1613.0,423.3879,424.0431,423.3879,423.6384,1613.0
2021-05-26 10:35:00,439.6,440.48,439.56,440.28,5400.0,423.571,424.4189,423.5324,424.2262,5400.0
2021-05-26 10:40:00,441.05,441.2,441.04,441.2,1006.0,424.9681,425.1126,424.9585,425.1126,1006.0
2021-05-26 10:45:00,441.45,441.47,441.12,441.35,1711.0,425.3535,425.3728,425.0356,425.2572,1711.0
2021-05-26 10:50:00,441.34,441.44,440.93,441.36,1500.0,425.2475,425.3439,424.8525,425.2668,1500.0
2021-05-26 10:55:00,441.42,441.56,441.18,441.36,1868.0,425.3246,425.4595,425.0934,425.2668,1868.0
2021-05-26 11:00:00,441.38,442.52,441.38,442.34,4718.0,425.2861,426.3845,425.2861,426.2111,4718.0
2021-05-26 11:05:00,442.54,442.76,442.09,442.09,5182.0,426.4038,426.6158,425.9702,425.9702,5182.0
2021-05-26 11:10:00,441.9,441.9,440.86,440.86,3755.0,425.7871,425.7871,424.785,424.785,3755.0
2021-05-26 11:15:00,440.97,441.0,440.62,440.75,6217.0,424.891,424.9199,424.5538,424.6791,6217.0
2021-05-26 11:20:00,440.75,441.08,440.63,440.88,4199.0,424.6791,424.997,424.5634,424.8043,4199.0
2021-05-26 11:25:00,440.73,441.0,440.73,440.81,2336.0,424.6598,424.9199,424.6598,424.7369,2336.0
2021-05-26 11:30:00,440.84,441.4,440.65,441.0,3050.0,424.7658,425.3054,424.5827,424.9199,3050.0
2021-05-26 11:35:00,441.07,441.07,441.0,441.03,600.0,424.9874,424.9874,424.9199,424.9488,600.0
2021-05-26 11:40:00,441.06,441.06,440.67,440.67,1420.0,424.9777,424.9777,424.602,424.602,1420.0
2021-05-26 11:45:00,440.87,441.19,440.87,440.96,1100.0,424.7947,425.103,424.7947,424.8814,1100.0
2021-05-26 11:50:00,440.97,441.01,440.72,440.75,2004.0,424.891,424.9296,424.6501,424.6791,2004.0
2021-05-26 11:55:00,440.77,441.09,440.64,440.64,8500.0,424.6983,425.0067,424.5731,424.5731,8500.0
2021-05-26 12:00:00,440.68,441.11,440.68,440.72,3408.0,424.6116,425.0259,424.6116,424.6501,3408.0
2021-05-26 12:05:00,440.57,441.05,440.57,441.0,2256.0,424.5056,424.9681,424.5056,424.9199,2256.0
2021-05-26 12:10:00,440.89,441.09,440.59,440.73,2800.0,424.8139,425.0067,424.5249,424.6598,2800.0
2021-05-26 12:15:00,440.76,440.89,440.55,440.55,535.0,424.6887,424.8139,424.4863,424.4863,535.0
2021-05-26 12:20:00,440.75,441.17,440.73,440.74,3810.0,424.6791,425.0837,424.6598,424.6694,3810.0
2021-05-26 12:25:00,440.74,440.74,440.74,440.74,0.0,424.6694,424.6694,424.6694,424.6694,0.0
2021-05-26 12:30:00,440.82,441.19,440.74,441.07,4316.0,424.7465,425.103,424.6694,424.9874,4316.0
2021-05-26 12:35:00,441.1,441.27,440.9,440.9,9494.0,425.0163,425.1801,424.8236,424.8236,9494.0
2021-05-26 12:40:00,440.94,441.02,440.77,440.77,800.0,424.8621,424.9392,424.6983,424.6983,800.0
2021-05-26 12:45:00,440.87,441.13,440.76,440.88,9955.0,424.7947,425.0452,424.6887,424.8043,9955.0
2021-05-26 12:50:00,440.83,441.48,440.75,441.45,13813.0,424.7561,425.3824,424.6791,425.3535,13813.0
2021-05-26 12:55:00,441.4,441.69,441.25,441.63,1178.0,425.3054,425.5848,425.1608,425.527,1178.0
2021-05-26 13:00:00,441.74,441.8,441.44,441.56,1400.0,425.633,425.6908,425.3439,425.4595,1400.0
2021-05-26 13:05:00,441.62,442.08,441.59,441.67,2426.0,425.5173,425.9606,425.4884,425.5655,2426.0
2021-05-26 13:10:00,441.48,441.48,441.0,441.25,4870.0,425.3824,425.3824,424.9199,425.1608,4870.0
2021-05-26 13:15:00,441.18,441.33,441.13,441.2,1715.0,425.0934,425.2379,425.0452,425.1126,1715.0
2021-05-26 13:20:00,441.28,441.36,441.07,441.07,3690.0,425.1897,425.2668,424.9874,424.9874,3690.0
2021-05-26 13:25:00,441.06,441.38,440.97,441.19,3504.0,424.9777,425.2861,424.891,425.103,3504.0
2021-05-26 13:30:00,441.22,441.42,440.93,441.1,5410.0,425.1319,425.3246,424.8525,425.0163,5410.0
2021-05-26 13:35:00,441.13,441.2,441.13,441.13,1402.0,425.0452,425.1126,425.0452,425.0452,1402.0
2021-05-26 13:40:00,441.13,441.29,440.65,440.65,2304.0,425.0452,425.1994,424.5827,424.5827,2304.0
2021-05-26 13:45:00,440.43,440.59,440.18,440.56,1410.0,424.3707,424.5249,424.1298,424.496,1410.0
2021-05-26 13:50:00,440.67,441.13,440.67,441.1,1640.0,424.602,425.0452,424.602,425.0163,1640.0
2021-05-26 13:55:00,441.1,441.49,441.1,441.36,1100.0,425.0163,425.3921,425.0163,425.2668,1100.0
2021-05-26 14:00:00,441.27,441.27,440.62,440.98,3639.0,425.1801,425.1801,424.5538,424.9007,3639.0
2021-05-26 14:05:00,440.89,441.05,440.88,440.99,550.0,424.8139,424.9681,424.8043,424.9103,550.0
2021-05-26 14:10:00,440.91,441.09,440.43,440.46,2808.0,424.8332,425.0067,424.3707,424.3996,2808.0
2021-05-26 14:15:00,440.33,440.71,440.22,440.56,2414.0,424.2744,424.6405,424.1684,424.496,2414.0
2021-05-26 14:20:00,440.92,440.96,440.7,440.82,1030.0,424.8429,424.8814,424.6309,424.7465,1030.0
2021-05-26 14:25:00,440.86,440.88,440.54,440.81,1600.0,424.785,424.8043,424.4767,424.7369,1600.0
2021-05-26 14:30:00,440.51,440.68,440.51,440.56,1264.0,424.4478,424.6116,424.4478,424.496,1264.0
2021-05-26 14:35:00,440.78,440.87,440.59,440.72,2378.0,424.708,424.7947,424.5249,424.6501,2378.0
2021-05-26 14:40:00,440.97,441.14,440.84,440.84,1828.0,424.891,425.0548,424.7658,424.7658,1828.0
2021-05-26 14:45:00,440.88,440.88,440.54,440.54,1613.0,424.8043,424.8043,424.4767,424.4767,1613.0
2021-05-26 14:50:00,440.42,440.44,440.28,440.32,1527.0,424.3611,424.3804,424.2262,424.2647,1527.0
2021-05-26 14:55:00,440.22,440.4,440.15,440.36,1020.0,424.1684,424.3418,424.1009,424.3033,1020.0
2021-05-26 15:00:00,440.28,440.44,440.09,440.22,1921.0,424.2262,424.3804,424.0431,424.1684,1921.0
2021-05-26 15:05:00,440.28,440.57,440.27,440.38,2800.0,424.2262,424.5056,424.2166,424.3225,2800.0
2021-05-26 15:10:00,440.34,440.7,440.33,440.7,1371.0,424.284,424.6309,424.2744,424.6309,1371.0
2021-05-26 15:15:00,440.57,440.71,440.45,440.45,1400.0,424.5056,424.6405,424.39,424.39,1400.0
2021-05-26 15:20:00,440.72,440.73,440.05,440.37,3820.0,424.6501,424.6598,424.0046,424.3129,3820.0
2021-05-26 15:25:00,440.18,440.21,439.81,439.98,3300.0,424.1298,424.1587,423.7733,423.9371,3300.0
2021-05-26 15:30:00,439.78,439.98,439.43,439.51,4348.0,423.7444,423.9371,423.4072,423.4843,4348.0
2021-05-26 15:35:00,439.37,439.37,438.41,438.91,7909.0,423.3494,423.3494,422.4244,422.9061,7909.0
2021-05-26 15:40:00,438.91,439.18,438.59,438.72,8022.0,422.9061,423.1663,422.5978,422.7231,8022.0
2021-05-26 15:45:00,438.73,439.0,438.14,438.9,10537.0,422.7327,422.9929,422.1642,422.8965,10537.0
2021-05-26 15:50:00,438.96,439.64,438.95,439.57,22603.0,422.9543,423.6095,422.9447,423.5421,22603.0
2021-05-26 15:55:00,439.49,439.58,438.76,438.84,54519.0,423.465,423.5517,422.7616,422.8387,54519.0
2021-05-27 09:30:00,440.89,440.89,438.57,438.58,7262.0,424.8139,424.8139,422.5785,422.5882,7262.0
2021-05-27 09:35:00,439.25,439.6,438.57,439.48,1300.0,423.2337,423.571,422.5785,423.4554,1300.0
2021-05-27 09:40:00,438.63,439.7,438.63,438.96,4003.0,422.6364,423.6673,422.6364,422.9543,4003.0
2021-05-27 09:45:00,439.18,441.0,439.14,439.59,10963.0,423.1663,424.9199,423.1278,423.5613,10963.0
2021-05-27 09:50:00,439.75,439.85,438.43,438.57,1982.0,423.7155,423.8119,422.4436,422.5785,1982.0
2021-05-27 09:55:00,438.55,438.59,437.97,438.58,2000.0,422.5593,422.5978,422.0004,422.5882,2000.0
2021-05-27 10:00:00,438.77,439.0,437.61,437.87,4062.0,422.7712,422.9929,421.6535,421.9041,4062.0
2021-05-27 10:05:00,437.89,439.16,437.88,438.95,5215.0,421.9233,423.147,421.9137,422.9447,5215.0
2021-05-27 10:10:00,439.07,439.86,439.03,439.86,2409.0,423.0603,423.8215,423.0218,423.8215,2409.0
2021-05-27 10:15:00,439.84,440.35,439.14,439.44,2753.0,423.8022,424.2936,423.1278,423.4168,2753.0
2021-05-27 10:20:00,439.39,439.39,438.14,438.41,3871.0,423.3686,423.3686,422.1642,422.4244,3871.0
2021-05-27 10:25:00,438.45,438.92,438.2,438.75,4949.0,422.4629,422.9158,422.222,422.752,4949.0
2021-05-27 10:30:00,438.82,438.82,437.43,437.86,13587.0,422.8194,422.8194,421.4801,421.8944,13587.0
2021-05-27 10:35:00,437.84,438.27,437.51,438.27,4484.0,421.8752,422.2895,421.5572,422.2895,4484.0
2021-05-27 10:40:00,438.45,438.74,438.18,438.27,3034.0,422.4629,422.7423,422.2028,422.2895,3034.0
2021-05-27 10:45:00,438.27,438.97,438.27,438.9,2944.0,422.2895,422.964,422.2895,422.8965,2944.0
2021-05-27 10:50:00,438.98,439.47,438.46,439.38,2312.0,422.9736,423.4457,422.4726,423.359,2312.0
2021-05-27 10:55:00,439.77,439.77,439.05,439.48,2211.0,423.7348,423.7348,423.041,423.4554,2211.0
2021-05-27 11:00:00,439.25,439.25,438.6,438.6,3478.0,423.2337,423.2337,422.6074,422.6074,3478.0
2021-05-27 11:05:00,438.61,438.67,438.22,438.31,3619.0,422.6171,422.6749,422.2413,422.328,3619.0
2021-05-27 11:10:00,438.42,438.42,437.44,437.44,2659.0,422.434,422.434,421.4897,421.4897,2659.0
2021-05-27 11:15:00,437.67,438.23,437.22,438.08,2642.0,421.7114,422.2509,421.2778,422.1064,2642.0
2021-05-27 11:20:00,438.34,438.34,437.82,437.82,3857.0,422.3569,422.3569,421.8559,421.8559,3857.0
2021-05-27 11:25:00,438.02,438.43,438.02,438.27,1701.0,422.0486,422.4436,422.0486,422.2895,1701.0
2021-05-27 11:30:00,437.97,438.41,437.97,438.2,1954.0,422.0004,422.4244,422.0004,422.222,1954.0
2021-05-27 11:35:00,438.28,438.62,438.26,438.62,1300.0,422.2991,422.6267,422.2798,422.6267,1300.0
2021-05-27 11:40:00,438.59,439.15,438.58,439.15,2204.0,422.5978,423.1374,422.5882,423.1374,2204.0
2021-05-27 11:45:00,439.04,439.04,438.47,438.59,1903.0,423.0314,423.0314,422.4822,422.5978,1903.0
2021-05-27 11:50:00,438.77,439.29,438.59,439.26,2000.0,422.7712,423.2723,422.5978,423.2434,2000.0
2021-05-27 11:55:00,439.35,439.35,439.11,439.28,900.0,423.3301,423.3301,423.0989,423.2627,900.0
2021-05-27 12:00:00,439.2,439.42,439.09,439.37,1938.0,423.1856,423.3975,423.0796,423.3494,1938.0
2021-05-27 12:05:00,439.49,439.91,439.49,439.67,2713.0,423.465,423.8697,423.465,423.6384,2713.0
2021-05-27 12:10:00,439.32,439.48,439.14,439.15,3504.0,423.3012,423.4554,423.1278,423.1374,3504.0
2021-05-27 12:15:00,439.24,439.34,438.95,439.21,3051.0,423.2241,423.3205,422.9447,423.1952,3051.0
2021-05-27 12:20:00,439.21,439.74,439.2,439.71,2063.0,423.1952,423.7059,423.1856,423.677,2063.0
2021-05-27 12:25:00,439.49,439.49,439.17,439.17,902.0,423.465,423.465,423.1567,423.1567,902.0
2021-05-27 12:30:00,439.24,439.4,439.08,439.18,1980.0,423.2241,423.3783,423.0699,423.1663,1980.0
2021-05-27 12:35:00,439.22,439.42,438.92,438.92,1658.0,423.2048,423.3975,422.9158,422.9158,1658.0
2021-05-27 12:40:00,439.07,439.07,438.47,438.85,2446.0,423.0603,423.0603,422.4822,422.8483,2446.0
2021-05-27 12:45:00,438.68,438.75,438.48,438.48,1001.0,422.6845,422.752,422.4918,422.4918,1001.0
2021-05-27 12:50:00,438.58,438.69,438.1,438.38,4222.0,422.5882,422.6942,422.1257,422.3955,4222.0
2021-05-27 12:55:00,438.42,438.54,438.19,438.4,2941.0,422.434,422.5496,422.2124,422.4147,2941.0
2021-05-27 13:00:00,438.7,438.82,438.53,438.53,2793.0,422.7038,422.8194,422.54,422.54,2793.0
2021-05-27 13:05:00,438.56,439.0,438.56,439.0,2430.0,422.5689,422.9929,422.5689,422.9929,2430.0
2021-05-27 13:10:00,438.85,438.9,438.62,438.62,1752.0,422.8483,422.8965,422.6267,422.6267,1752.0
2021-05-27 13:15:00,438.58,438.58,438.0,438.05,1885.0,422.5882,422.5882,422.0293,422.0775,1885.0
2021-05-27 13:20:00,437.9,438.75,437.79,438.56,3384.0,421.933,422.752,421.827,422.5689,3384.0
2021-05-27 13:25:00,438.51,438.66,438.37,438.41,1816.0,422.5207,422.6653,422.3858,422.4244,1816.0
2021-05-27 13:30:00,438.43,438.43,437.86,438.06,1076.0,422.4436,422.4436,421.8944,422.0871,1076.0
2021-05-27 13:35:00,437.97,438.18,437.82,438.09,5237.0,422.0004,422.2028,421.8559,422.116,5237.0
2021-05-27 13:40:00,437.97,437.97,437.5,437.66,1905.0,422.0004,422.0004,421.5476,421.7017,1905.0
2021-05-27 13:45:00,437.77,438.02,437.53,437.72,3101.0,421.8077,422.0486,421.5765,421.7595,3101.0
2021-05-27 13:50:00,437.94,437.99,437.69,437.79,2198.0,421.9715,422.0197,421.7306,421.827,2198.0
2021-05-27 13:55:00,437.79,437.86,437.43,437.43,2561.0,421.827,421.8944,421.4801,421.4801,2561.0
2021-05-27 14:00:00,437.59,437.93,437.44,437.67,2627.0,421.6343,421.9619,421.4897,421.7114,2627.0
2021-05-27 14:05:00,437.45,437.98,437.2,437.98,4119.0,421.4994,422.0101,421.2585,422.0101,4119.0
2021-05-27 14:10:00,437.96,438.1,437.37,437.38,2654.0,421.9908,422.1257,421.4223,421.4319,2654.0
2021-05-27 14:15:00,437.43,437.67,437.42,437.67,2880.0,421.4801,421.7114,421.4705,421.7114,2880.0
2021-05-27 14:20:00,437.83,437.98,437.53,437.69,2054.0,421.8655,422.0101,421.5765,421.7306,2054.0
2021-05-27 14:25:00,437.55,437.77,437.38,437.57,2103.0,421.5957,421.8077,421.4319,421.615,2103.0
2021-05-27 14:30:00,437.81,437.94,437.72,437.84,1995.0,421.8463,421.9715,421.7595,421.8752,1995.0
2021-05-27 14:35:00,437.75,437.75,436.96,436.98,3603.0,421.7884,421.7884,421.0272,421.0465,3603.0
2021-05-27 14:40:00,437.21,437.31,436.77,437.27,2519.0,421.2681,421.3645,420.8442,421.3259,2519.0
2021-05-27 14:45:00,437.17,437.51,437.16,437.29,2114.0,421.2296,421.5572,421.22,421.3452,2114.0
2021-05-27 14:50:00,437.23,437.58,437.21,437.58,3153.0,421.2874,421.6246,421.2681,421.6246,3153.0
2021-05-27 14:55:00,437.62,438.08,437.52,438.02,2646.0,421.6632,422.1064,421.5668,422.0486,2646.0
2021-05-27 15:00:00,438.06,438.36,437.72,438.1,4420.0,422.0871,422.3762,421.7595,422.1257,4420.0
2021-05-27 15:05:00,438.07,438.07,437.76,437.82,3324.0,422.0968,422.0968,421.7981,421.8559,3324.0
2021-05-27 15:10:00,437.93,438.34,437.91,438.1,3774.0,421.9619,422.3569,421.9426,422.1257,3774.0
2021-05-27 15:15:00,438.09,438.11,437.6,437.6,4452.0,422.116,422.1353,421.6439,421.6439,4452.0
2021-05-27 15:20:00,437.59,437.8,437.32,437.8,4476.0,421.6343,421.8366,421.3741,421.8366,4476.0
2021-05-27 15:25:00,437.6,437.94,437.31,437.53,3874.0,421.6439,421.9715,421.3645,421.5765,3874.0
2021-05-27 15:30:00,437.33,437.43,436.74,437.1,8954.0,421.3838,421.4801,420.8153,421.1621,8954.0
2021-05-27 15:35:00,437.0,437.56,436.99,437.05,12230.0,421.0658,421.6054,421.0562,421.114,12230.0
2021-05-27 15:40:00,437.06,438.29,437.01,437.95,10081.0,421.1236,422.3087,421.0754,421.9811,10081.0
2021-05-27 15:45:00,437.95,438.41,437.74,438.0,12252.0,421.9811,422.4244,421.7788,422.0293,12252.0
2021-05-27 15:50:00,438.18,440.03,438.04,439.43,33596.0,422.2028,423.9853,422.0679,423.4072,33596.0
2021-05-27 15:55:00,439.41,440.12,438.8,439.06,48680.0,423.3879,424.072,422.8002,423.0507,48680.0
2021-05-28 09:30:00,440.5,441.78,440.13,440.95,5096.0,424.4382,425.6715,424.0817,424.8718,5096.0
2021-05-28 09:35:00,441.4,441.4,440.69,440.69,1422.0,425.3054,425.3054,424.6212,424.6212,1422.0
2021-05-28 09:40:00,440.4,440.4,439.43,439.53,1665.0,424.3418,424.3418,423.4072,423.5035,1665.0
2021-05-28 09:45:00,439.53,440.77,439.52,440.2,2600.0,423.5035,424.6983,423.4939,424.1491,2600.0
2021-05-28 09:50:00,440.07,441.15,440.06,441.0,27159.0,424.0238,425.0645,424.0142,424.9199,27159.0
2021-05-28 09:55:00,440.9,441.21,440.9,441.03,2305.0,424.8236,425.1223,424.8236,424.9488,2305.0
2021-05-28 10:00:00,441.3,442.23,441.0,441.2,18799.0,425.209,426.1051,424.9199,425.1126,18799.0
2021-05-28 10:05:00,441.52,441.71,441.2,441.42,3500.0,425.421,425.604,425.1126,425.3246,3500.0
2021-05-28 10:10:00,442.1,442.2,441.16,442.2,2500.0,425.9798,426.0762,425.0741,426.0762,2500.0
2021-05-28 10:15:00,441.81,442.2,441.37,441.71,3661.0,425.7004,426.0762,425.2764,425.604,3661.0
2021-05-28 10:20:00,441.7,441.75,441.44,441.6,1600.0,425.5944,425.6426,425.3439,425.4981,1600.0
2021-05-28 10:25:00,441.93,441.93,441.67,441.83,405.0,425.816,425.816,425.5655,425.7197,405.0
2021-05-28 10:30:00,441.87,442.11,441.59,441.63,2025.0,425.7582,425.9895,425.4884,425.527,2025.0
2021-05-28 10:35:00,441.63,441.67,441.15,441.15,1758.0,425.527,425.5655,425.0645,425.0645,1758.0
2021-05-28 10:40:00,440.86,441.64,440.86,441.14,3220.0,424.785,425.5366,424.785,425.0548,3220.0
2021-05-28 10:45:00,441.21,441.54,441.21,441.41,2101.0,425.1223,425.4402,425.1223,425.315,2101.0
2021-05-28 10:50:00,441.33,441.5,441.3,441.43,1100.0,425.2379,425.4017,425.209,425.3343,1100.0
2021-05-28 10:55:00,441.28,441.28,440.7,441.02,1731.0,425.1897,425.1897,424.6309,424.9392,1731.0
2021-05-28 11:00:00,440.78,441.15,440.6,441.15,1714.0,424.708,425.0645,424.5345,425.0645,1714.0
2021-05-28 11:05:00,441.33,441.39,440.9,441.13,1932.0,425.2379,425.2957,424.8236,425.0452,1932.0
2021-05-28 11:10:00,441.13,441.27,440.9,440.9,2218.0,425.0452,425.1801,424.8236,424.8236,2218.0
2021-05-28 11:15:00,440.6,441.31,440.57,440.98,2669.0,424.5345,425.2186,424.5056,424.9007,2669.0
2021-05-28 11:20:00,441.03,441.04,440.97,440.97,600.0,424.9488,424.9585,424.891,424.891,600.0
2021-05-28 11:25:00,440.92,441.1,440.86,440.87,1930.0,424.8429,425.0163,424.785,424.7947,1930.0
2021-05-28 11:30:00,440.55,440.91,440.55,440.73,1200.0,424.4863,424.8332,424.4863,424.6598,1200.0
2021-05-28 11:35:00,440.78,441.1,440.52,441.1,1337.0,424.708,425.0163,424.4574,425.0163,1337.0
2021-05-28 11:40:00,440.75,441.1,440.74,441.08,718.0,424.6791,425.0163,424.6694,424.997,718.0
2021-05-28 11:45:00,441.06,441.06,440.41,440.74,2955.0,424.9777,424.9777,424.3514,424.6694,2955.0
2021-05-28 11:50:00,440.64,440.64,440.6,440.6,200.0,424.5731,424.5731,424.5345,424.5345,200.0
2021-05-28 11:55:00,440.58,440.58,440.2,440.2,1016.0,424.5153,424.5153,424.1491,424.1491,1016.0
2021-05-28 12:00:00,440.5,440.57,440.39,440.39,641.0,424.4382,424.5056,424.3322,424.3322,641.0
2021-05-28 12:05:00,440.7,441.08,440.47,440.47,1302.0,424.6309,424.997,424.4093,424.4093,1302.0
2021-05-28 12:10:00,440.48,440.48,440.14,440.31,500.0,424.4189,424.4189,424.0913,424.2551,500.0
2021-05-28 12:15:00,440.15,440.44,440.14,440.31,1115.0,424.1009,424.3804,424.0913,424.2551,1115.0
2021-05-28 12:20:00,440.24,440.27,440.17,440.27,400.0,424.1876,424.2166,424.1202,424.2166,400.0
2021-05-28 12:25:00,440.16,440.16,439.56,439.56,974.0,424.1106,424.1106,423.5324,423.5324,974.0
2021-05-28 12:30:00,439.54,439.55,439.03,439.06,1067.0,423.5132,423.5228,423.0218,423.0507,1067.0
2021-05-28 12:35:00,439.13,439.4,439.13,439.3,700.0,423.1181,423.3783,423.1181,423.2819,700.0
2021-05-28 12:40:00,439.55,439.55,439.18,439.21,1463.0,423.5228,423.5228,423.1663,423.1952,1463.0
2021-05-28 12:45:00,438.97,439.0,438.69,438.69,1100.0,422.964,422.9929,422.6942,422.6942,1100.0
2021-05-28 12:50:00,438.86,439.24,438.86,439.24,1110.0,422.858,423.2241,422.858,423.2241,1110.0
2021-05-28 12:55:00,438.96,439.2,438.91,439.2,1302.0,422.9543,423.1856,422.9061,423.1856,1302.0
2021-05-28 13:00:00,439.46,439.71,439.35,439.55,701.0,423.4361,423.677,423.3301,423.5228,701.0
2021-05-28 13:05:00,439.18,439.31,439.06,439.31,400.0,423.1663,423.2916,423.0507,423.2916,400.0
2021-05-28 13:10:00,439.42,439.5,439.27,439.29,1386.0,423.3975,423.4746,423.253,423.2723,1386.0
2021-05-28 13:15:00,439.04,439.23,439.04,439.23,750.0,423.0314,423.2145,423.0314,423.2145,750.0
2021-05-28 13:20:00,439.41,439.75,439.41,439.46,600.0,423.3879,423.7155,423.3879,423.4361,600.0
2021-05-28 13:25:00,439.4,439.4,438.77,438.77,1201.0,423.3783,423.3783,422.7712,422.7712,1201.0
2021-05-28 13:30:00,438.74,438.87,438.58,438.65,1308.0,422.7423,422.8676,422.5882,422.6556,1308.0
2021-05-28 13:35:00,438.58,438.59,438.51,438.51,1000.0,422.5882,422.5978,422.5207,422.5207,1000.0
2021-05-28 13:40:00,438.46,438.52,437.98,437.98,4730.0,422.4726,422.5304,422.0101,422.0101,4730.0
2021-05-28 13:45:00,437.9,438.07,437.8,437.8,3427.0,421.933,422.0968,421.8366,421.8366,3427.0
2021-05-28 13:50:00,437.57,438.08,437.54,438.06,2430.0,421.615,422.1064,421.5861,422.0871,2430.0
2021-05-28 13:55:00,438.0,438.08,437.72,437.88,1400.0,422.0293,422.1064,421.7595,421.9137,1400.0
2021-05-28 14:00:00,437.83,437.83,437.5,437.52,1383.0,421.8655,421.8655,421.5476,421.5668,1383.0
2021-05-28 14:05:00,437.3,437.37,437.17,437.26,1105.0,421.3548,421.4223,421.2296,421.3163,1105.0
2021-05-28 14:10:00,437.55,437.66,437.16,437.18,1235.0,421.5957,421.7017,421.22,421.2392,1235.0
2021-05-28 14:15:00,437.22,437.36,437.19,437.36,1100.0,421.2778,421.4127,421.2489,421.4127,1100.0
2021-05-28 14:20:00,437.38,437.59,437.37,437.59,1105.0,421.4319,421.6343,421.4223,421.6343,1105.0
2021-05-28 14:25:00,437.54,437.86,437.54,437.68,900.0,421.5861,421.8944,421.5861,421.721,900.0
2021-05-28 14:30:00,437.62,437.77,437.62,437.74,409.0,421.6632,421.8077,421.6632,421.7788,409.0
2021-05-28 14:35:00,437.69,437.86,437.67,437.84,900.0,421.7306,421.8944,421.7114,421.8752,900.0
2021-05-28 14:40:00,437.86,438.0,437.79,437.82,1058.0,421.8944,422.0293,421.827,421.8559,1058.0
2021-05-28 14:45:00,437.82,438.07,437.79,438.07,1997.0,421.8559,422.0968,421.827,422.0968,1997.0
2021-05-28 14:50:00,437.98,438.0,437.74,438.0,622.0,422.0101,422.0293,421.7788,422.0293,622.0
2021-05-28 14:55:00,437.94,438.0,437.76,438.0,1300.0,421.9715,422.0293,421.7981,422.0293,1300.0
2021-05-28 15:00:00,438.24,438.24,437.96,437.99,1721.0,422.2606,422.2606,421.9908,422.0197,1721.0
2021-05-28 15:05:00,438.14,438.54,438.14,438.25,2413.0,422.1642,422.5496,422.1642,422.2702,2413.0
2021-05-28 15:10:00,438.39,438.39,437.57,437.72,2181.0,422.4051,422.4051,421.615,421.7595,2181.0
2021-05-28 15:15:00,437.69,437.84,437.54,437.54,3767.0,421.7306,421.8752,421.5861,421.5861,3767.0
2021-05-28 15:20:00,437.46,437.69,437.1,437.15,6750.0,421.509,421.7306,421.1621,421.2103,6750.0
2021-05-28 15:25:00,437.09,437.15,436.98,437.05,6044.0,421.1525,421.2103,421.0465,421.114,6044.0
2021-05-28 15:30:00,437.07,437.7,436.95,437.7,8351.0,421.1332,421.7403,421.0176,421.7403,8351.0
2021-05-28 15:35:00,437.84,438.24,437.84,437.91,3570.0,421.8752,422.2606,421.8752,421.9426,3570.0
2021-05-28 15:40:00,437.78,437.93,437.54,437.87,4964.0,421.8173,421.9619,421.5861,421.9041,4964.0
2021-05-28 15:45:00,437.81,438.27,437.28,438.01,5405.0,421.8463,422.2895,421.3356,422.039,5405.0
2021-05-28 15:50:00,438.18,438.55,438.01,438.06,13510.0,422.2028,422.5593,422.039,422.0871,13510.0
2021-05-28 15:55:00,438.14,438.83,437.59,437.84,31203.0,422.1642,422.8291,421.6343,421.8752,31203.0
2021-06-01 09:30:00,437.85,439.39,435.52,435.52,13105.0,421.8848,423.3686,419.6398,419.6398,13105.0
2021-06-01 09:35:00,435.68,435.68,433.65,434.92,9604.0,419.7939,419.7939,417.8379,419.0616,9604.0
2021-06-01 09:40:00,434.62,435.25,432.4,432.41,6452.0,418.7726,419.3796,416.6335,416.6432,6452.0
2021-06-01 09:45:00,432.54,433.27,432.23,432.56,8023.0,416.7684,417.4718,416.4697,416.7877,8023.0
2021-06-01 09:50:00,432.55,434.72,432.55,434.6,7262.0,416.778,418.8689,416.778,418.7533,7262.0
2021-06-01 09:55:00,434.44,434.99,434.19,434.8,1597.0,418.5991,419.1291,418.3582,418.946,1597.0
2021-06-01 10:00:00,434.97,435.55,433.46,433.46,8481.0,419.1098,419.6687,417.6549,417.6549,8481.0
2021-06-01 10:05:00,433.66,435.03,433.62,434.87,3631.0,417.8476,419.1676,417.809,419.0135,3631.0
2021-06-01 10:10:00,435.31,435.31,433.54,433.75,4003.0,419.4374,419.4374,417.7319,417.9343,4003.0
2021-06-01 10:15:00,433.48,434.77,433.48,434.77,2700.0,417.6741,418.9171,417.6741,418.9171,2700.0
2021-06-01 10:20:00,434.64,434.65,432.64,432.84,11345.0,418.7918,418.8015,416.8648,417.0575,11345.0
2021-06-01 10:25:00,432.83,433.01,432.19,432.83,8048.0,417.0478,417.2213,416.4312,417.0478,8048.0
2021-06-01 10:30:00,432.5,433.27,432.21,432.98,6310.0,416.7299,417.4718,416.4504,417.1924,6310.0
2021-06-01 10:35:00,433.06,433.68,432.89,433.31,3771.0,417.2694,417.8668,417.1056,417.5103,3771.0
2021-06-01 10:40:00,433.5,434.44,433.5,433.95,3216.0,417.6934,418.5991,417.6934,418.127,3216.0
2021-06-01 10:45:00,434.18,434.5,434.07,434.2,2480.0,418.3486,418.6569,418.2426,418.3679,2480.0
2021-06-01 10:50:00,434.18,434.43,433.76,433.77,3200.0,418.3486,418.5895,417.9439,417.9536,3200.0
2021-06-01 10:55:00,433.76,434.23,433.36,434.06,4135.0,417.9439,418.3968,417.5585,418.233,4135.0
2021-06-01 11:00:00,434.1,434.63,433.7,434.37,4000.0,418.2715,418.7822,417.8861,418.5317,4000.0
2021-06-01 11:05:00,434.59,435.71,434.59,435.67,3207.0,418.7437,419.8228,418.7437,419.7843,3207.0
2021-06-01 11:10:00,435.81,436.46,435.6,436.38,4213.0,419.9192,420.5455,419.7168,420.4684,4213.0
2021-06-01 11:15:00,436.41,436.9,434.68,434.72,15142.0,420.4973,420.9694,418.8304,418.8689,15142.0
2021-06-01 11:20:00,434.71,435.37,434.53,435.1,3600.0,418.8593,419.4952,418.6858,419.2351,3600.0
2021-06-01 11:25:00,435.06,436.22,435.05,435.68,4100.0,419.1965,420.3142,419.1869,419.7939,4100.0
2021-06-01 11:30:00,435.65,435.77,435.1,435.19,2837.0,419.765,419.8806,419.2351,419.3218,2837.0
2021-06-01 11:35:00,435.22,435.37,434.94,435.22,3603.0,419.3507,419.4952,419.0809,419.3507,3603.0
2021-06-01 11:40:00,435.09,435.91,434.99,435.69,3307.0,419.2254,420.0155,419.1291,419.8036,3307.0
2021-06-01 11:45:00,435.66,435.66,435.14,435.43,4975.0,419.7746,419.7746,419.2736,419.553,4975.0
2021-06-01 11:50:00,435.25,435.78,434.99,435.02,5700.0,419.3796,419.8903,419.1291,419.158,5700.0
2021-06-01 11:55:00,435.06,435.32,434.93,434.96,4988.0,419.1965,419.447,419.0713,419.1002,4988.0
2021-06-01 12:00:00,435.09,435.11,434.9,435.0,1670.0,419.2254,419.2447,419.0424,419.1387,1670.0
2021-06-01 12:05:00,435.18,435.25,434.3,434.3,1633.0,419.3121,419.3796,418.4642,418.4642,1633.0
2021-06-01 12:10:00,434.46,434.64,434.17,434.24,2378.0,418.6184,418.7918,418.339,418.4064,2378.0
2021-06-01 12:15:00,434.18,434.18,433.3,433.3,2407.0,418.3486,418.3486,417.5007,417.5007,2407.0
2021-06-01 12:20:00,433.3,433.8,433.3,433.61,2101.0,417.5007,417.9825,417.5007,417.7994,2101.0
2021-06-01 12:25:00,433.46,433.46,433.14,433.27,1507.0,417.6549,417.6549,417.3465,417.4718,1507.0
2021-06-01 12:30:00,433.19,433.45,433.11,433.45,1480.0,417.3947,417.6452,417.3176,417.6452,1480.0
2021-06-01 12:35:00,433.44,433.53,433.2,433.47,2100.0,417.6356,417.7223,417.4043,417.6645,2100.0
2021-06-01 12:40:00,433.38,433.5,433.14,433.5,2099.0,417.5778,417.6934,417.3465,417.6934,2099.0
2021-06-01 12:45:00,433.48,433.48,432.54,432.54,1100.0,417.6741,417.6741,416.7684,416.7684,1100.0
2021-06-01 12:50:00,432.55,432.7,432.14,432.14,4105.0,416.778,416.9226,416.383,416.383,4105.0
2021-06-01 12:55:00,432.34,432.45,432.22,432.45,800.0,416.5757,416.6817,416.4601,416.6817,800.0
2021-06-01 13:00:00,432.48,432.6,432.16,432.16,3612.0,416.7106,416.8262,416.4023,416.4023,3612.0
2021-06-01 13:05:00,432.05,432.21,431.73,432.06,3932.0,416.2963,416.4504,415.9879,416.3059,3932.0
2021-06-01 13:10:00,432.26,432.42,432.06,432.21,1064.0,416.4986,416.6528,416.3059,416.4504,1064.0
2021-06-01 13:15:00,432.3,432.49,432.3,432.47,1700.0,416.5372,416.7202,416.5372,416.701,1700.0
2021-06-01 13:20:00,432.54,432.65,432.32,432.41,800.0,416.7684,416.8744,416.5564,416.6432,800.0
2021-06-01 13:25:00,432.36,432.47,432.24,432.38,2143.0,416.595,416.701,416.4793,416.6142,2143.0
2021-06-01 13:30:00,432.1,432.27,431.81,432.24,2961.0,416.3445,416.5083,416.065,416.4793,2961.0
2021-06-01 13:35:00,432.31,432.31,432.02,432.03,1000.0,416.5468,416.5468,416.2674,416.277,1000.0
2021-06-01 13:40:00,432.13,432.16,431.66,431.7,1959.0,416.3734,416.4023,415.9205,415.959,1959.0
2021-06-01 13:45:00,431.75,431.77,431.47,431.58,3862.0,416.0072,416.0265,415.7374,415.8434,3862.0
2021-06-01 13:50:00,431.41,431.63,431.32,431.5,2293.0,415.6796,415.8916,415.5929,415.7663,2293.0
2021-06-01 13:55:00,431.67,432.0,431.67,431.89,1403.0,415.9301,416.2481,415.9301,416.1421,1403.0
2021-06-01 14:00:00,431.74,432.2,431.74,432.13,2398.0,415.9976,416.4408,415.9976,416.3734,2398.0
2021-06-01 14:05:00,432.26,432.46,432.26,432.27,1016.0,416.4986,416.6913,416.4986,416.5083,1016.0
2021-06-01 14:10:00,432.15,432.16,431.97,432.0,1534.0,416.3926,416.4023,416.2192,416.2481,1534.0
2021-06-01 14:15:00,431.97,432.02,431.96,431.96,608.0,416.2192,416.2674,416.2096,416.2096,608.0
2021-06-01 14:20:00,432.04,432.3,431.54,432.25,4828.0,416.2866,416.5372,415.8049,416.489,4828.0
2021-06-01 14:25:00,432.18,432.36,431.97,432.36,1301.0,416.4215,416.595,416.2192,416.595,1301.0
2021-06-01 14:30:00,432.36,432.7,432.23,432.66,1430.0,416.595,416.9226,416.4697,416.884,1430.0
2021-06-01 14:35:00,432.83,433.1,432.62,432.78,3112.0,417.0478,417.308,416.8455,416.9997,3112.0
2021-06-01 14:40:00,432.83,432.89,432.49,432.55,1745.0,417.0478,417.1056,416.7202,416.778,1745.0
2021-06-01 14:45:00,432.61,432.7,432.4,432.4,1201.0,416.8359,416.9226,416.6335,416.6335,1201.0
2021-06-01 14:50:00,432.64,432.85,432.4,432.4,1758.0,416.8648,417.0671,416.6335,416.6335,1758.0
2021-06-01 14:55:00,432.5,432.65,432.48,432.52,1515.0,416.7299,416.8744,416.7106,416.7491,1515.0
2021-06-01 15:00:00,432.65,433.08,432.61,433.04,3030.0,416.8744,417.2887,416.8359,417.2502,3030.0
2021-06-01 15:05:00,433.04,433.09,432.5,432.6,3099.0,417.2502,417.2984,416.7299,416.8262,3099.0
2021-06-01 15:10:00,432.54,432.59,432.31,432.34,3201.0,416.7684,416.8166,416.5468,416.5757,3201.0
2021-06-01 15:15:00,432.38,432.44,432.2,432.3,4302.0,416.6142,416.6721,416.4408,416.5372,4302.0
2021-06-01 15:20:00,432.39,432.66,432.39,432.56,2515.0,416.6239,416.884,416.6239,416.7877,2515.0
2021-06-01 15:25:00,432.56,432.64,431.67,431.67,2663.0,416.7877,416.8648,415.9301,415.9301,2663.0
2021-06-01 15:30:00,431.64,431.96,430.99,431.0,6016.0,415.9012,416.2096,415.2749,415.2846,6016.0
2021-06-01 15:35:00,430.81,431.25,430.58,430.74,12677.0,415.1015,415.5254,414.8799,415.034,12677.0
2021-06-01 15:40:00,430.82,430.94,430.42,430.56,12662.0,415.1111,415.2268,414.7257,414.8606,12662.0
2021-06-01 15:45:00,430.5,431.34,430.43,431.34,15324.0,414.8028,415.6122,414.7353,415.6122,15324.0
2021-06-01 15:50:00,431.19,431.6,430.56,431.51,23329.0,415.4676,415.8627,414.8606,415.776,23329.0
2021-06-01 15:55:00,431.6,431.6,430.55,431.31,47988.0,415.8627,415.8627,414.851,415.5833,47988.0
2021-06-02 09:30:00,433.17,433.39,430.15,430.9,6859.0,417.3754,417.5874,414.4656,415.1882,6859.0
2021-06-02 09:35:00,430.0,430.65,429.32,429.93,2324.0,414.321,414.9473,413.6658,414.2536,2324.0
2021-06-02 09:40:00,430.08,430.77,429.99,430.5,800.0,414.3981,415.0629,414.3114,414.8028,800.0
2021-06-02 09:45:00,430.66,431.81,430.62,431.12,4045.0,414.957,416.065,414.9184,415.4002,4045.0
2021-06-02 09:50:00,431.08,431.41,430.87,431.11,3561.0,415.3616,415.6796,415.1593,415.3906,3561.0
2021-06-02 09:55:00,431.14,432.05,430.96,431.64,7012.0,415.4195,416.2963,415.246,415.9012,7012.0
2021-06-02 10:00:00,431.87,432.4,431.77,432.1,5231.0,416.1228,416.6335,416.0265,416.3445,5231.0
2021-06-02 10:05:00,432.1,432.48,431.22,431.54,3993.0,416.3445,416.7106,415.4965,415.8049,3993.0
2021-06-02 10:10:00,431.39,431.4,430.78,430.78,2264.0,415.6603,415.67,415.0726,415.0726,2264.0
2021-06-02 10:15:00,430.72,430.99,430.45,430.53,5346.0,415.0148,415.2749,414.7546,414.8317,5346.0
2021-06-02 10:20:00,430.52,430.52,429.63,429.88,1803.0,414.8221,414.8221,413.9645,414.2054,1803.0
2021-06-02 10:25:00,429.63,429.81,429.57,429.81,1459.0,413.9645,414.138,413.9067,414.138,1459.0
2021-06-02 10:30:00,429.98,430.44,429.78,430.41,3200.0,414.3018,414.745,414.109,414.7161,3200.0
2021-06-02 10:35:00,430.34,430.38,429.75,429.93,2508.0,414.6486,414.6872,414.0801,414.2536,2508.0
2021-06-02 10:40:00,429.78,429.86,429.29,429.86,1771.0,414.109,414.1861,413.6369,414.1861,1771.0
2021-06-02 10:45:00,429.4,429.42,428.75,428.75,1635.0,413.7429,413.7622,413.1166,413.1166,1635.0
2021-06-02 10:50:00,428.56,428.76,428.4,428.65,3498.0,412.9335,413.1262,412.7794,413.0203,3498.0
2021-06-02 10:55:00,428.65,428.84,428.28,428.84,4004.0,413.0203,413.2033,412.6637,413.2033,4004.0
2021-06-02 11:00:00,429.04,429.71,428.82,429.35,3200.0,413.396,414.0416,413.1841,413.6947,3200.0
2021-06-02 11:05:00,429.38,429.54,428.99,429.02,3718.0,413.7236,413.8778,413.3479,413.3768,3718.0
2021-06-02 11:10:00,428.94,429.04,428.3,428.68,4648.0,413.2997,413.396,412.683,413.0492,4648.0
2021-06-02 11:15:00,428.66,429.11,428.66,428.74,700.0,413.0299,413.4635,413.0299,413.107,700.0
2021-06-02 11:20:00,428.41,428.41,428.21,428.21,800.0,412.789,412.789,412.5963,412.5963,800.0
2021-06-02 11:25:00,428.01,428.3,427.51,427.79,1141.0,412.4036,412.683,411.9218,412.1916,1141.0
2021-06-02 11:30:00,427.98,428.62,427.93,428.62,800.0,412.3747,412.9913,412.3265,412.9913,800.0
2021-06-02 11:35:00,428.49,428.64,427.96,427.96,1592.0,412.8661,413.0106,412.3554,412.3554,1592.0
2021-06-02 11:40:00,427.8,428.41,427.75,428.41,3552.0,412.2012,412.789,412.1531,412.789,3552.0
2021-06-02 11:45:00,427.98,428.45,427.97,428.25,1712.0,412.3747,412.8275,412.365,412.6348,1712.0
2021-06-02 11:50:00,428.14,428.61,428.09,428.49,9300.0,412.5288,412.9817,412.4807,412.8661,9300.0
2021-06-02 11:55:00,428.41,429.01,428.39,428.98,3072.0,412.789,413.3671,412.7697,413.3382,3072.0
2021-06-02 12:00:00,429.18,429.9,429.0,429.9,4999.0,413.5309,414.2247,413.3575,414.2247,4999.0
2021-06-02 12:05:00,429.69,430.28,429.62,430.14,2169.0,414.0223,414.5908,413.9549,414.4559,2169.0
2021-06-02 12:10:00,430.27,430.27,429.65,429.77,2678.0,414.5812,414.5812,413.9838,414.0994,2678.0
2021-06-02 12:15:00,429.85,429.85,429.34,429.39,1765.0,414.1765,414.1765,413.6851,413.7333,1765.0
2021-06-02 12:20:00,429.39,429.59,429.22,429.59,2472.0,413.7333,413.926,413.5695,413.926,2472.0
2021-06-02 12:25:00,429.62,429.62,429.09,429.14,3578.0,413.9549,413.9549,413.4442,413.4924,3578.0
2021-06-02 12:30:00,429.05,429.05,428.87,429.04,991.0,413.4057,413.4057,413.2322,413.396,991.0
2021-06-02 12:35:00,428.93,429.03,428.62,428.62,3028.0,413.29,413.3864,412.9913,412.9913,3028.0
2021-06-02 12:40:00,428.64,429.19,428.62,428.98,3849.0,413.0106,413.5406,412.9913,413.3382,3849.0
2021-06-02 12:45:00,428.96,428.97,428.54,428.68,637.0,413.3189,413.3286,412.9143,413.0492,637.0
2021-06-02 12:50:00,428.85,428.99,428.8,428.94,3185.0,413.213,413.3479,413.1648,413.2997,3185.0
2021-06-02 12:55:00,428.76,428.83,428.38,428.61,5066.0,413.1262,413.1937,412.7601,412.9817,5066.0
2021-06-02 13:00:00,428.77,428.93,428.42,428.81,5089.0,413.1359,413.29,412.7986,413.1744,5089.0
2021-06-02 13:05:00,428.78,428.78,428.27,428.37,5285.0,413.1455,413.1455,412.6541,412.7505,5285.0
2021-06-02 13:10:00,428.4,428.58,428.32,428.46,6812.0,412.7794,412.9528,412.7023,412.8372,6812.0
2021-06-02 13:15:00,428.37,428.37,428.18,428.27,1400.0,412.7505,412.7505,412.5674,412.6541,1400.0
2021-06-02 13:20:00,428.35,428.59,428.25,428.5,1608.0,412.7312,412.9624,412.6348,412.8757,1608.0
2021-06-02 13:25:00,428.48,428.55,428.36,428.38,700.0,412.8564,412.9239,412.7408,412.7601,700.0
2021-06-02 13:30:00,428.4,428.72,428.26,428.68,2397.0,412.7794,413.0877,412.6445,413.0492,2397.0
2021-06-02 13:35:00,428.63,428.9,428.55,428.76,2004.0,413.001,413.2611,412.9239,413.1262,2004.0
2021-06-02 13:40:00,428.94,429.5,428.94,429.03,3629.0,413.2997,413.8393,413.2997,413.3864,3629.0
2021-06-02 13:45:00,429.1,429.29,429.1,429.29,300.0,413.4538,413.6369,413.4538,413.6369,300.0
2021-06-02 13:50:00,429.05,429.05,428.71,428.95,600.0,413.4057,413.4057,413.0781,413.3093,600.0
2021-06-02 13:55:00,428.87,429.05,428.87,428.97,1700.0,413.2322,413.4057,413.2322,413.3286,1700.0
2021-06-02 14:00:00,429.15,429.24,429.0,429.17,700.0,413.502,413.5887,413.3575,413.5213,700.0
2021-06-02 14:05:00,429.08,429.08,428.53,428.53,2301.0,413.4346,413.4346,412.9046,412.9046,2301.0
2021-06-02 14:10:00,428.68,429.1,428.68,429.0,1492.0,413.0492,413.4538,413.0492,413.3575,1492.0
2021-06-02 14:15:00,428.88,428.97,428.73,428.73,1635.0,413.2419,413.3286,413.0973,413.0973,1635.0
2021-06-02 14:20:00,428.58,428.58,428.23,428.25,880.0,412.9528,412.9528,412.6156,412.6348,880.0
2021-06-02 14:25:00,428.41,428.56,428.21,428.21,2538.0,412.789,412.9335,412.5963,412.5963,2538.0
2021-06-02 14:30:00,428.19,428.61,428.04,428.43,2979.0,412.577,412.9817,412.4325,412.8083,2979.0
2021-06-02 14:35:00,428.43,428.43,428.33,428.33,500.0,412.8083,412.8083,412.7119,412.7119,500.0
2021-06-02 14:40:00,428.09,428.09,427.91,427.97,1600.0,412.4807,412.4807,412.3072,412.365,1600.0
2021-06-02 14:45:00,427.82,428.1,427.8,428.07,1000.0,412.2205,412.4903,412.2012,412.4614,1000.0
2021-06-02 14:50:00,427.99,427.99,427.5,427.5,2170.0,412.3843,412.3843,411.9122,411.9122,2170.0
2021-06-02 14:55:00,427.54,427.84,427.54,427.63,1900.0,411.9507,412.2398,411.9507,412.0374,1900.0
2021-06-02 15:00:00,427.48,427.74,427.48,427.74,800.0,411.8929,412.1434,411.8929,412.1434,800.0
2021-06-02 15:05:00,427.8,428.32,427.61,428.16,1800.0,412.2012,412.7023,412.0182,412.5481,1800.0
2021-06-02 15:10:00,428.24,428.32,428.06,428.09,718.0,412.6252,412.7023,412.4518,412.4807,718.0
2021-06-02 15:15:00,428.05,428.29,428.0,428.12,2127.0,412.4421,412.6734,412.394,412.5096,2127.0
2021-06-02 15:20:00,428.18,428.38,428.11,428.3,1000.0,412.5674,412.7601,412.4999,412.683,1000.0
2021-06-02 15:25:00,428.27,428.38,428.13,428.13,1667.0,412.6541,412.7601,412.5192,412.5192,1667.0
2021-06-02 15:30:00,428.05,428.19,427.98,428.06,2508.0,412.4421,412.577,412.3747,412.4518,2508.0
2021-06-02 15:35:00,428.16,428.26,427.92,427.92,2306.0,412.5481,412.6445,412.3169,412.3169,2306.0
2021-06-02 15:40:00,428.04,428.37,428.01,428.33,5786.0,412.4325,412.7505,412.4036,412.7119,5786.0
2021-06-02 15:45:00,428.32,428.91,428.26,428.51,6045.0,412.7023,413.2708,412.6445,412.8854,6045.0
2021-06-02 15:50:00,428.51,429.47,428.42,429.07,14164.0,412.8854,413.8104,412.7986,413.4249,14164.0
2021-06-02 15:55:00,428.96,429.42,428.74,429.16,26429.0,413.3189,413.7622,413.107,413.5117,26429.0
2021-06-03 09:30:00,428.11,429.2,428.11,429.18,5219.0,412.4999,413.5502,412.4999,413.5309,5219.0
2021-06-03 09:35:00,428.5,429.7,428.5,429.7,1049.0,412.8757,414.032,412.8757,414.032,1049.0
2021-06-03 09:40:00,429.99,429.99,428.97,429.62,2100.0,414.3114,414.3114,413.3286,413.9549,2100.0
2021-06-03 09:45:00,429.62,430.82,429.21,429.8,5816.0,413.9549,415.1111,413.5598,414.1283,5816.0
2021-06-03 09:50:00,429.62,429.92,429.08,429.08,2183.0,413.9549,414.2439,413.4346,413.4346,2183.0
2021-06-03 09:55:00,429.32,429.76,428.38,429.45,16384.0,413.6658,414.0898,412.7601,413.7911,16384.0
2021-06-03 10:00:00,429.68,430.01,428.84,429.56,2906.0,414.0127,414.3307,413.2033,413.8971,2906.0
2021-06-03 10:05:00,429.53,430.0,429.06,429.7,3004.0,413.8682,414.321,413.4153,414.032,3004.0
2021-06-03 10:10:00,429.64,430.73,429.64,430.73,1844.0,413.9742,415.0244,413.9742,415.0244,1844.0
2021-06-03 10:15:00,430.93,432.14,430.93,431.67,3060.0,415.2171,416.383,415.2171,415.9301,3060.0
2021-06-03 10:20:00,431.17,431.17,430.37,430.79,1440.0,415.4484,415.4484,414.6775,415.0822,1440.0
2021-06-03 10:25:00,430.42,430.52,429.97,430.38,3381.0,414.7257,414.8221,414.2921,414.6872,3381.0
2021-06-03 10:30:00,430.25,430.41,429.95,430.12,1200.0,414.5619,414.7161,414.2728,414.4367,1200.0
2021-06-03 10:35:00,430.06,430.64,429.97,430.01,1500.0,414.3788,414.9377,414.2921,414.3307,1500.0
2021-06-03 10:40:00,430.27,430.41,429.99,430.11,1401.0,414.5812,414.7161,414.3114,414.427,1401.0
2021-06-03 10:45:00,430.16,430.49,430.0,430.49,1400.0,414.4752,414.7932,414.321,414.7932,1400.0
2021-06-03 10:50:00,430.79,431.43,430.74,431.43,1000.0,415.0822,415.6989,415.034,415.6989,1000.0
2021-06-03 10:55:00,431.74,433.27,431.73,431.98,9783.0,415.9976,417.4718,415.9879,416.2288,9783.0
2021-06-03 11:00:00,432.15,432.67,431.65,432.67,820.0,416.3926,416.8937,415.9109,416.8937,820.0
2021-06-03 11:05:00,432.52,433.14,432.51,433.0,1511.0,416.7491,417.3465,416.7395,417.2116,1511.0
2021-06-03 11:10:00,432.89,432.89,432.09,432.09,1310.0,417.1056,417.1056,416.3348,416.3348,1310.0
2021-06-03 11:15:00,432.09,432.65,432.09,432.61,700.0,416.3348,416.8744,416.3348,416.8359,700.0
2021-06-03 11:20:00,432.52,432.84,432.35,432.84,1400.0,416.7491,417.0575,416.5853,417.0575,1400.0
2021-06-03 11:25:00,432.73,433.0,432.62,432.72,1326.0,416.9515,417.2116,416.8455,416.9418,1326.0
2021-06-03 11:30:00,432.72,432.95,432.71,432.82,1400.0,416.9418,417.1635,416.9322,417.0382,1400.0
2021-06-03 11:35:00,432.89,432.89,432.53,432.53,1200.0,417.1056,417.1056,416.7588,416.7588,1200.0
2021-06-03 11:40:00,432.11,432.39,432.07,432.17,1500.0,416.3541,416.6239,416.3155,416.4119,1500.0
2021-06-03 11:45:00,432.5,432.84,432.39,432.39,1800.0,416.7299,417.0575,416.6239,416.6239,1800.0
2021-06-03 11:50:00,432.1,432.56,432.0,432.22,5346.0,416.3445,416.7877,416.2481,416.4601,5346.0
2021-06-03 11:55:00,432.35,432.35,432.34,432.35,100.0,416.5853,416.5853,416.5757,416.5853,100.0
2021-06-03 12:00:00,432.42,432.42,431.59,431.59,3500.0,416.6528,416.6528,415.8531,415.8531,3500.0
2021-06-03 12:05:00,431.39,431.47,430.71,430.72,3510.0,415.6603,415.7374,415.0051,415.0148,3510.0
2021-06-03 12:10:00,430.71,431.16,430.71,431.09,1900.0,415.0051,415.4387,415.0051,415.3713,1900.0
2021-06-03 12:15:00,431.16,431.45,431.05,431.37,1700.0,415.4387,415.7182,415.3327,415.6411,1700.0
2021-06-03 12:20:00,431.34,431.7,431.34,431.61,1105.0,415.6122,415.959,415.6122,415.8723,1105.0
2021-06-03 12:25:00,431.78,431.78,431.52,431.52,1711.0,416.0361,416.0361,415.7856,415.7856,1711.0
2021-06-03 12:30:00,431.58,431.94,431.58,431.94,2360.0,415.8434,416.1903,415.8434,416.1903,2360.0
2021-06-03 12:35:00,431.93,432.23,431.93,432.13,1209.0,416.1807,416.4697,416.1807,416.3734,1209.0
2021-06-03 12:40:00,432.13,432.37,431.99,432.35,1509.0,416.3734,416.6046,416.2385,416.5853,1509.0
2021-06-03 12:45:00,432.35,432.43,431.82,431.82,900.0,416.5853,416.6624,416.0747,416.0747,900.0
2021-06-03 12:50:00,431.52,431.78,431.52,431.66,400.0,415.7856,416.0361,415.7856,415.9205,400.0
2021-06-03 12:55:00,431.61,431.7,431.3,431.58,1366.0,415.8723,415.959,415.5736,415.8434,1366.0
2021-06-03 13:00:00,431.7,431.83,431.56,431.56,800.0,415.959,416.0843,415.8241,415.8241,800.0
2021-06-03 13:05:00,431.83,431.96,431.46,431.46,1952.0,416.0843,416.2096,415.7278,415.7278,1952.0
2021-06-03 13:10:00,431.37,431.53,431.34,431.37,500.0,415.6411,415.7952,415.6122,415.6411,500.0
2021-06-03 13:15:00,431.35,431.59,430.9,431.01,3107.0,415.6218,415.8531,415.1882,415.2942,3107.0
2021-06-03 13:20:00,431.21,431.37,430.93,431.33,6531.0,415.4869,415.6411,415.2171,415.6025,6531.0
2021-06-03 13:25:00,431.24,431.44,431.0,431.01,900.0,415.5158,415.7085,415.2846,415.2942,900.0
2021-06-03 13:30:00,430.94,431.09,430.68,430.68,3309.0,415.2268,415.3713,414.9762,414.9762,3309.0
2021-06-03 13:35:00,430.55,431.04,430.55,430.78,4012.0,414.851,415.3231,414.851,415.0726,4012.0
2021-06-03 13:40:00,430.8,431.17,430.77,431.16,2705.0,415.0919,415.4484,415.0629,415.4387,2705.0
2021-06-03 13:45:00,431.06,431.37,430.69,431.37,735.0,415.3424,415.6411,414.9859,415.6411,735.0
2021-06-03 13:50:00,431.27,431.64,431.24,431.64,640.0,415.5447,415.9012,415.5158,415.9012,640.0
2021-06-03 13:55:00,431.58,431.58,431.36,431.47,500.0,415.8434,415.8434,415.6314,415.7374,500.0
2021-06-03 14:00:00,431.58,431.58,431.49,431.49,231.0,415.8434,415.8434,415.7567,415.7567,231.0
2021-06-03 14:05:00,431.35,431.43,431.19,431.28,1200.0,415.6218,415.6989,415.4676,415.5544,1200.0
2021-06-03 14:10:00,431.07,431.07,430.83,430.94,600.0,415.352,415.352,415.1208,415.2268,600.0
2021-06-03 14:15:00,431.06,431.26,431.05,431.16,1200.0,415.3424,415.5351,415.3327,415.4387,1200.0
2021-06-03 14:20:00,431.14,431.24,430.98,431.09,1000.0,415.4195,415.5158,415.2653,415.3713,1000.0
2021-06-03 14:25:00,430.79,431.26,430.67,431.25,801.0,415.0822,415.5351,414.9666,415.5254,801.0
2021-06-03 14:30:00,430.81,431.2,430.81,431.19,1192.0,415.1015,415.4773,415.1015,415.4676,1192.0
2021-06-03 14:35:00,431.35,432.04,431.34,432.04,511.0,415.6218,416.2866,415.6122,416.2866,511.0
2021-06-03 14:40:00,432.12,432.12,431.46,431.46,400.0,416.3637,416.3637,415.7278,415.7278,400.0
2021-06-03 14:45:00,431.23,431.35,431.09,431.26,1734.0,415.5062,415.6218,415.3713,415.5351,1734.0
2021-06-03 14:50:00,431.45,431.47,431.45,431.47,417.0,415.7182,415.7374,415.7182,415.7374,417.0
2021-06-03 14:55:00,431.42,431.62,431.38,431.38,600.0,415.6892,415.882,415.6507,415.6507,600.0
2021-06-03 15:00:00,431.48,431.57,431.18,431.18,2300.0,415.7471,415.8338,415.458,415.458,2300.0
2021-06-03 15:05:00,431.14,431.15,430.54,430.83,3197.0,415.4195,415.4291,414.8413,415.1208,3197.0
2021-06-03 15:10:00,430.85,430.86,430.59,430.7,7195.0,415.14,415.1497,414.8895,414.9955,7195.0
2021-06-03 15:15:00,430.75,431.15,430.69,431.13,4001.0,415.0437,415.4291,414.9859,415.4098,4001.0
2021-06-03 15:20:00,431.13,431.29,431.04,431.1,1601.0,415.4098,415.564,415.3231,415.3809,1601.0
2021-06-03 15:25:00,430.88,431.09,430.76,431.09,700.0,415.1689,415.3713,415.0533,415.3713,700.0
2021-06-03 15:30:00,431.22,431.25,430.99,431.06,3421.0,415.4965,415.5254,415.2749,415.3424,3421.0
2021-06-03 15:35:00,431.16,431.55,431.16,431.54,2565.0,415.4387,415.8145,415.4387,415.8049,2565.0
2021-06-03 15:40:00,431.6,431.88,431.35,431.7,4315.0,415.8627,416.1325,415.6218,415.959,4315.0
2021-06-03 15:45:00,431.57,431.57,431.17,431.45,3765.0,415.8338,415.8338,415.4484,415.7182,3765.0
2021-06-03 15:50:00,431.55,431.88,431.14,431.84,9993.0,415.8145,416.1325,415.4195,416.0939,9993.0
2021-06-03 15:55:00,431.8,431.85,430.27,430.64,38845.0,416.0554,416.1036,414.5812,414.9377,38845.0
2021-06-04 09:30:00,431.23,431.79,430.29,430.29,17848.0,415.5062,416.0458,414.6005,414.6005,17848.0
2021-06-04 09:35:00,430.54,430.61,429.67,429.93,664.0,414.8413,414.9088,414.0031,414.2536,664.0
2021-06-04 09:40:00,429.46,430.33,429.27,429.27,2140.0,413.8007,414.639,413.6176,413.6176,2140.0
2021-06-04 09:45:00,428.83,429.0,428.27,429.0,900.0,413.1937,413.3575,412.6541,413.3575,900.0
2021-06-04 09:50:00,429.21,429.45,429.1,429.31,1795.0,413.5598,413.7911,413.4538,413.6562,1795.0
2021-06-04 09:55:00,429.49,429.69,429.26,429.52,2600.0,413.8296,414.0223,413.608,413.8585,2600.0
2021-06-04 10:00:00,429.36,429.79,428.43,429.79,7500.0,413.7044,414.1187,412.8083,414.1187,7500.0
2021-06-04 10:05:00,429.56,430.38,429.45,430.38,4915.0,413.8971,414.6872,413.7911,414.6872,4915.0
2021-06-04 10:10:00,430.16,430.45,430.16,430.45,300.0,414.4752,414.7546,414.4752,414.7546,300.0
2021-06-04 10:15:00,430.14,430.17,429.73,430.09,550.0,414.4559,414.4848,414.0609,414.4077,550.0
2021-06-04 10:20:00,430.23,430.47,430.23,430.47,521.0,414.5426,414.7739,414.5426,414.7739,521.0
2021-06-04 10:25:00,430.02,430.43,429.72,430.03,1300.0,414.3403,414.7353,414.0512,414.3499,1300.0
2021-06-04 10:30:00,429.55,429.78,429.27,429.73,1241.0,413.8874,414.109,413.6176,414.0609,1241.0
2021-06-04 10:35:00,430.02,430.28,429.41,429.66,2331.0,414.3403,414.5908,413.7525,413.9934,2331.0
2021-06-04 10:40:00,429.76,430.0,429.62,429.62,1576.0,414.0898,414.321,413.9549,413.9549,1576.0
2021-06-04 10:45:00,429.75,429.81,428.49,428.49,2300.0,414.0801,414.138,412.8661,412.8661,2300.0
2021-06-04 10:50:00,428.43,428.69,428.29,428.66,900.0,412.8083,413.0588,412.6734,413.0299,900.0
2021-06-04 10:55:00,428.92,429.33,428.74,429.33,2115.0,413.2804,413.6755,413.107,413.6755,2115.0
2021-06-04 11:00:00,429.4,429.79,429.31,429.39,1785.0,413.7429,414.1187,413.6562,413.7333,1785.0
2021-06-04 11:05:00,429.28,429.28,428.88,428.88,200.0,413.6273,413.6273,413.2419,413.2419,200.0
2021-06-04 11:10:00,429.0,429.0,429.0,429.0,200.0,413.3575,413.3575,413.3575,413.3575,200.0
2021-06-04 11:15:00,429.2,429.25,428.42,428.43,775.0,413.5502,413.5984,412.7986,412.8083,775.0
2021-06-04 11:20:00,428.49,428.68,428.23,428.23,2540.0,412.8661,413.0492,412.6156,412.6156,2540.0
2021-06-04 11:25:00,428.0,428.26,428.0,428.19,1000.0,412.394,412.6445,412.394,412.577,1000.0
2021-06-04 11:30:00,428.25,428.25,428.0,428.0,200.0,412.6348,412.6348,412.394,412.394,200.0
2021-06-04 11:35:00,428.19,428.19,427.35,427.35,1191.0,412.577,412.577,411.7677,411.7677,1191.0
2021-06-04 11:40:00,427.31,428.15,427.31,427.66,3272.0,411.7291,412.5385,411.7291,412.0663,3272.0
2021-06-04 11:45:00,427.77,427.77,426.52,426.85,5471.0,412.1723,412.1723,410.9679,411.2859,5471.0
2021-06-04 11:50:00,426.96,427.02,426.54,426.85,2143.0,411.3919,411.4497,410.9872,411.2859,2143.0
2021-06-04 11:55:00,426.83,426.96,426.67,426.67,730.0,411.2666,411.3919,411.1124,411.1124,730.0
2021-06-04 12:00:00,426.59,426.84,426.54,426.7,2481.0,411.0354,411.2762,410.9872,411.1414,2481.0
2021-06-04 12:05:00,426.66,426.69,426.0,426.28,1800.0,411.1028,411.1317,410.4669,410.7367,1800.0
2021-06-04 12:10:00,426.31,426.31,425.62,425.63,2921.0,410.7656,410.7656,410.1007,410.1104,2921.0
2021-06-04 12:15:00,425.85,426.39,425.75,425.75,6117.0,410.3223,410.8427,410.226,410.226,6117.0
2021-06-04 12:20:00,425.45,425.83,425.09,425.09,7813.0,409.9369,410.3031,409.5901,409.5901,7813.0
2021-06-04 12:25:00,425.25,425.6,425.15,425.38,8440.0,409.7442,410.0815,409.6479,409.8695,8440.0
2021-06-04 12:30:00,425.61,425.92,425.6,425.9,2103.0,410.0911,410.3898,410.0815,410.3705,2103.0
2021-06-04 12:35:00,426.01,426.01,425.83,425.83,900.0,410.4765,410.4765,410.3031,410.3031,900.0
2021-06-04 12:40:00,425.83,426.47,425.73,426.23,1722.0,410.3031,410.9197,410.2067,410.6885,1722.0
2021-06-04 12:45:00,426.03,426.61,426.0,426.48,907.0,410.4958,411.0546,410.4669,410.9294,907.0
2021-06-04 12:50:00,426.34,427.03,426.34,427.03,3549.0,410.7945,411.4593,410.7945,411.4593,3549.0
2021-06-04 12:55:00,426.93,426.98,426.77,426.77,988.0,411.363,411.4111,411.2088,411.2088,988.0
2021-06-04 13:00:00,426.79,426.97,426.79,426.9,1000.0,411.2281,411.4015,411.2281,411.3341,1000.0
2021-06-04 13:05:00,426.53,426.54,426.49,426.53,704.0,410.9776,410.9872,410.939,410.9776,704.0
2021-06-04 13:10:00,426.5,426.77,426.46,426.57,2128.0,410.9486,411.2088,410.9101,411.0161,2128.0
2021-06-04 13:15:00,426.5,426.75,426.49,426.67,800.0,410.9486,411.1895,410.939,411.1124,800.0
2021-06-04 13:20:00,426.67,426.67,425.86,425.94,1315.0,411.1124,411.1124,410.332,410.4091,1315.0
2021-06-04 13:25:00,426.01,426.04,425.75,425.78,825.0,410.4765,410.5054,410.226,410.2549,825.0
2021-06-04 13:30:00,425.86,426.36,425.86,426.1,1800.0,410.332,410.8138,410.332,410.5632,1800.0
2021-06-04 13:35:00,426.08,426.23,425.96,426.04,1832.0,410.544,410.6885,410.4283,410.5054,1832.0
2021-06-04 13:40:00,426.13,426.13,425.74,425.8,1289.0,410.5921,410.5921,410.2164,410.2742,1289.0
2021-06-04 13:45:00,425.88,425.88,425.27,425.27,1638.0,410.3513,410.3513,409.7635,409.7635,1638.0
2021-06-04 13:50:00,425.14,425.37,425.14,425.32,1500.0,409.6382,409.8598,409.6382,409.8117,1500.0
2021-06-04 13:55:00,425.29,425.37,425.29,425.37,500.0,409.7828,409.8598,409.7828,409.8598,500.0
2021-06-04 14:00:00,425.5,425.94,425.5,425.59,4397.0,409.9851,410.4091,409.9851,410.0718,4397.0
2021-06-04 14:05:00,425.68,425.86,425.47,425.74,1953.0,410.1585,410.332,409.9562,410.2164,1953.0
2021-06-04 14:10:00,425.59,425.73,425.31,425.37,3000.0,410.0718,410.2067,409.802,409.8598,3000.0
2021-06-04 14:15:00,425.59,425.6,425.29,425.39,2762.0,410.0718,410.0815,409.7828,409.8791,2762.0
2021-06-04 14:20:00,425.52,425.6,425.15,425.17,2114.0,410.0044,410.0815,409.6479,409.6671,2114.0
2021-06-04 14:25:00,425.26,425.37,425.05,425.09,3722.0,409.7539,409.8598,409.5515,409.5901,3722.0
2021-06-04 14:30:00,425.09,425.49,425.09,425.25,3924.0,409.5901,409.9755,409.5901,409.7442,3924.0
2021-06-04 14:35:00,425.3,425.6,425.0,425.6,6462.0,409.7924,410.0815,409.5033,410.0815,6462.0
2021-06-04 14:40:00,425.45,425.61,425.35,425.35,2087.0,409.9369,410.0911,409.8406,409.8406,2087.0
2021-06-04 14:45:00,425.17,425.24,424.94,425.02,3355.0,409.6671,409.7346,409.4455,409.5226,3355.0
2021-06-04 14:50:00,424.98,425.13,424.88,424.95,2945.0,409.4841,409.6286,409.3877,409.4552,2945.0
2021-06-04 14:55:00,424.93,425.01,424.75,424.9,2549.0,409.4359,409.513,409.2625,409.407,2549.0
2021-06-04 15:00:00,424.88,425.6,424.79,425.52,6068.0,409.3877,410.0815,409.301,410.0044,6068.0
2021-06-04 15:05:00,425.49,425.52,424.91,424.98,5708.0,409.9755,410.0044,409.4166,409.4841,5708.0
2021-06-04 15:10:00,424.91,425.15,424.91,425.04,3225.0,409.4166,409.6479,409.4166,409.5419,3225.0
2021-06-04 15:15:00,425.04,425.08,424.86,425.08,2000.0,409.5419,409.5804,409.3684,409.5804,2000.0
2021-06-04 15:20:00,425.06,425.16,424.73,425.03,4542.0,409.5612,409.6575,409.2432,409.5322,4542.0
2021-06-04 15:25:00,424.9,425.08,424.76,425.05,3243.0,409.407,409.5804,409.2721,409.5515,3243.0
2021-06-04 15:30:00,424.94,425.08,424.66,424.86,2922.0,409.4455,409.5804,409.1757,409.3684,2922.0
2021-06-04 15:35:00,424.95,425.09,424.83,424.84,3352.0,409.4552,409.5901,409.3395,409.3492,3352.0
2021-06-04 15:40:00,424.88,426.1,424.85,426.06,8880.0,409.3877,410.5632,409.3588,410.5247,8880.0
2021-06-04 15:45:00,425.96,426.25,425.78,425.83,9934.0,410.4283,410.7078,410.2549,410.3031,9934.0
2021-06-04 15:50:00,425.91,426.73,425.91,426.39,12283.0,410.3802,411.1703,410.3802,410.8427,12283.0
2021-06-04 15:55:00,426.51,426.8,426.2,426.44,26996.0,410.9583,411.2377,410.6596,410.8908,26996.0
2021-06-07 09:30:00,428.32,428.32,426.28,426.33,6731.0,412.7023,412.7023,410.7367,410.7848,6731.0
2021-06-07 09:35:00,426.44,426.97,425.93,426.83,1291.0,410.8908,411.4015,410.3994,411.2666,1291.0
2021-06-07 09:40:00,426.27,427.1,426.0,426.0,3096.0,410.727,411.5268,410.4669,410.4669,3096.0
2021-06-07 09:45:00,426.14,426.14,424.81,424.81,5602.0,410.6018,410.6018,409.3203,409.3203,5602.0
2021-06-07 09:50:00,424.69,425.74,424.59,425.51,3145.0,409.2046,410.2164,409.1083,409.9947,3145.0
2021-06-07 09:55:00,425.48,425.66,425.13,425.56,2203.0,409.9658,410.1393,409.6286,410.0429,2203.0
2021-06-07 10:00:00,425.63,425.7,425.13,425.29,4700.0,410.1104,410.1778,409.6286,409.7828,4700.0
2021-06-07 10:05:00,425.45,425.62,424.84,424.84,3000.0,409.9369,410.1007,409.3492,409.3492,3000.0
2021-06-07 10:10:00,425.04,425.42,424.7,424.9,4008.0,409.5419,409.908,409.2143,409.407,4008.0
2021-06-07 10:15:00,424.86,425.76,424.86,425.48,4909.0,409.3684,410.2356,409.3684,409.9658,4909.0
2021-06-07 10:20:00,425.36,425.84,424.67,424.67,4353.0,409.8502,410.3127,409.1854,409.1854,4353.0
2021-06-07 10:25:00,424.64,424.69,424.62,424.62,302.0,409.1565,409.2046,409.1372,409.1372,302.0
2021-06-07 10:30:00,424.76,424.76,424.37,424.6,1365.0,409.2721,409.2721,408.8963,409.1179,1365.0
2021-06-07 10:35:00,424.41,424.41,424.05,424.2,1455.0,408.9349,408.9349,408.588,408.7325,1455.0
2021-06-07 10:40:00,424.33,424.39,423.61,423.95,2435.0,408.8578,408.9156,408.164,408.4916,2435.0
2021-06-07 10:45:00,423.99,424.38,423.94,423.94,1700.0,408.5302,408.9059,408.482,408.482,1700.0
2021-06-07 10:50:00,423.9,424.29,422.92,423.2,6003.0,408.4434,408.8192,407.4992,407.769,6003.0
2021-06-07 10:55:00,423.19,423.76,422.5,423.76,8529.0,407.7593,408.3086,407.0945,408.3086,8529.0
2021-06-07 11:00:00,423.74,423.74,422.06,422.32,42140.0,408.2893,408.2893,406.6705,406.9211,42140.0
2021-06-07 11:05:00,422.2,422.41,421.56,421.9,19576.0,406.8054,407.0078,406.1888,406.5164,19576.0
2021-06-07 11:10:00,421.99,422.34,421.58,421.58,9284.0,406.6031,406.9403,406.208,406.208,9284.0
2021-06-07 11:15:00,421.49,422.16,420.8,421.3,4357.0,406.1213,406.7669,405.4565,405.9383,4357.0
2021-06-07 11:20:00,421.04,422.15,420.96,421.79,12032.0,405.6877,406.7573,405.6106,406.4104,12032.0
2021-06-07 11:25:00,421.82,422.35,420.92,420.93,7459.0,406.4393,406.95,405.5721,405.5817,7459.0
2021-06-07 11:30:00,421.0,421.0,420.42,420.94,7371.0,405.6492,405.6492,405.0903,405.5914,7371.0
2021-06-07 11:35:00,421.0,421.6,420.7,421.6,3731.0,405.6492,406.2273,405.3601,406.2273,3731.0
2021-06-07 11:40:00,421.15,421.68,421.06,421.43,2200.0,405.7937,406.3044,405.707,406.0635,2200.0
2021-06-07 11:45:00,421.77,421.99,421.56,421.72,11400.0,406.3911,406.6031,406.1888,406.3429,11400.0
2021-06-07 11:50:00,421.9,422.34,421.75,422.34,4249.0,406.5164,406.9403,406.3718,406.9403,4249.0
2021-06-07 11:55:00,422.03,422.15,421.35,421.35,4741.0,406.6416,406.7573,405.9864,405.9864,4741.0
2021-06-07 12:00:00,421.54,422.15,421.08,422.15,10891.0,406.1695,406.7573,405.7263,406.7573,10891.0
2021-06-07 12:05:00,421.93,422.15,421.29,421.66,8700.0,406.5453,406.7573,405.9286,406.2851,8700.0
2021-06-07 12:10:00,421.48,422.11,421.48,422.1,19900.0,406.1117,406.7187,406.1117,406.7091,19900.0
2021-06-07 12:15:00,422.07,422.07,421.47,421.76,11770.0,406.6802,406.6802,406.1021,406.3815,11770.0
2021-06-07 12:20:00,421.81,421.81,421.0,421.06,3457.0,406.4297,406.4297,405.6492,405.707,3457.0
2021-06-07 12:25:00,420.83,420.86,420.11,420.15,5287.0,405.4854,405.5143,404.7916,404.8302,5287.0
2021-06-07 12:30:00,420.01,420.1,419.72,419.78,6999.0,404.6953,404.782,404.4159,404.4737,6999.0
2021-06-07 12:35:00,419.92,420.45,419.92,420.36,1955.0,404.6086,405.1192,404.6086,405.0325,1955.0
2021-06-07 12:40:00,420.49,420.61,420.0,420.25,3743.0,405.1578,405.2734,404.6857,404.9265,3743.0
2021-06-07 12:45:00,420.29,420.35,419.43,419.43,5021.0,404.9651,405.0229,404.1364,404.1364,5021.0
2021-06-07 12:50:00,419.29,419.29,418.69,418.69,5071.0,404.0015,404.0015,403.4234,403.4234,5071.0
2021-06-07 12:55:00,418.82,418.82,417.92,417.92,7443.0,403.5487,403.5487,402.6815,402.6815,7443.0
2021-06-07 13:00:00,418.12,418.13,417.43,417.93,12799.0,402.8742,402.8838,402.2094,402.6911,12799.0
2021-06-07 13:05:00,417.87,417.87,416.56,417.32,10178.0,402.6333,402.6333,401.3711,402.1034,10178.0
2021-06-07 13:10:00,417.44,418.2,417.26,417.87,10759.0,402.219,402.9513,402.0456,402.6333,10759.0
2021-06-07 13:15:00,417.82,418.22,417.52,417.83,7071.0,402.5851,402.9706,402.2961,402.5948,7071.0
2021-06-07 13:20:00,417.81,417.81,417.2,417.2,4840.0,402.5755,402.5755,401.9877,401.9877,4840.0
2021-06-07 13:25:00,417.34,417.41,416.09,416.25,13731.0,402.1226,402.1901,400.9182,401.0724,13731.0
2021-06-07 13:30:00,416.47,417.46,416.47,417.08,27511.0,401.2844,402.2383,401.2844,401.8721,27511.0
2021-06-07 13:35:00,416.86,416.89,415.57,415.57,5494.0,401.6601,401.6891,400.4172,400.4172,5494.0
2021-06-07 13:40:00,415.69,416.13,415.47,415.56,6642.0,400.5328,400.9568,400.3208,400.4075,6642.0
2021-06-07 13:45:00,415.56,415.89,415.18,415.44,8539.0,400.4075,400.7255,400.0414,400.2919,8539.0
2021-06-07 13:50:00,415.45,415.52,415.05,415.28,3696.0,400.3016,400.369,399.9161,400.1378,3696.0
2021-06-07 13:55:00,415.38,415.74,415.38,415.59,6739.0,400.2341,400.581,400.2341,400.4365,6739.0
2021-06-07 14:00:00,415.59,415.59,414.85,415.25,14731.0,400.4365,400.4365,399.7234,400.1089,14731.0
2021-06-07 14:05:00,415.3,416.44,415.29,416.34,16073.0,400.157,401.2555,400.1474,401.1591,16073.0
2021-06-07 14:10:00,416.18,416.45,416.05,416.45,3609.0,401.0049,401.2651,400.8797,401.2651,3609.0
2021-06-07 14:15:00,416.21,416.29,415.42,415.43,11350.0,401.0338,401.1109,400.2727,400.2823,11350.0
2021-06-07 14:20:00,415.51,416.08,415.32,416.08,2100.0,400.3594,400.9086,400.1763,400.9086,2100.0
2021-06-07 14:25:00,415.96,416.09,415.75,415.88,14114.0,400.793,400.9182,400.5906,400.7159,14114.0
2021-06-07 14:30:00,415.96,416.04,415.7,416.0,4705.0,400.793,400.87,400.5424,400.8315,4705.0
2021-06-07 14:35:00,415.9,416.13,415.82,416.0,8511.0,400.7352,400.9568,400.6581,400.8315,8511.0
2021-06-07 14:40:00,416.04,416.76,416.0,416.37,14851.0,400.87,401.5638,400.8315,401.188,14851.0
2021-06-07 14:45:00,416.32,416.32,415.96,416.14,6150.0,401.1398,401.1398,400.793,400.9664,6150.0
2021-06-07 14:50:00,416.07,416.12,415.83,415.99,17215.0,400.899,400.9471,400.6677,400.8219,17215.0
2021-06-07 14:55:00,416.0,416.1,415.68,415.96,22444.0,400.8315,400.9279,400.5232,400.793,22444.0
2021-06-07 15:00:00,415.99,416.76,415.95,416.66,25199.0,400.8219,401.5638,400.7833,401.4674,25199.0
2021-06-07 15:05:00,416.65,416.65,416.15,416.26,3559.0,401.4578,401.4578,400.976,401.082,3559.0
2021-06-07 15:10:00,416.3,416.45,416.21,416.21,47516.0,401.1206,401.2651,401.0338,401.0338,47516.0
2021-06-07 15:15:00,416.33,416.36,416.08,416.22,8381.0,401.1495,401.1784,400.9086,401.0435,8381.0
2021-06-07 15:20:00,416.22,416.26,415.65,415.77,4924.0,401.0435,401.082,400.4943,400.6099,4924.0
2021-06-07 15:25:00,415.83,416.98,415.74,416.66,46718.0,400.6677,401.7758,400.581,401.4674,46718.0
2021-06-07 15:30:00,416.68,416.68,415.73,415.92,8609.0,401.4867,401.4867,400.5713,400.7544,8609.0
2021-06-07 15:35:00,415.91,415.99,415.45,415.54,15916.0,400.7448,400.8219,400.3016,400.3883,15916.0
2021-06-07 15:40:00,415.7,415.83,415.43,415.43,36525.0,400.5424,400.6677,400.2823,400.2823,36525.0
2021-06-07 15:45:00,415.55,416.34,415.55,416.1,16101.0,400.3979,401.1591,400.3979,400.9279,16101.0
2021-06-07 15:50:00,416.64,416.88,416.16,416.17,32979.0,401.4482,401.6794,400.9857,400.9953,32979.0
2021-06-07 15:55:00,416.17,416.46,415.78,416.23,85932.0,400.9953,401.2747,400.6195,401.0531,85932.0
2021-06-08 09:30:00,415.28,417.14,415.18,415.18,9662.0,400.1378,401.9299,400.0414,400.0414,9662.0
2021-06-08 09:35:00,416.29,416.66,414.32,414.32,6530.0,401.1109,401.4674,399.2128,399.2128,6530.0
2021-06-08 09:40:00,414.73,414.92,413.14,413.14,8066.0,399.6078,399.7909,398.0758,398.0758,8066.0
2021-06-08 09:45:00,413.36,414.51,411.36,414.08,22874.0,398.2878,399.3958,396.3607,398.9815,22874.0
2021-06-08 09:50:00,414.12,415.1,413.46,414.78,12923.0,399.0201,399.9643,398.3841,399.656,12923.0
2021-06-08 09:55:00,414.95,416.75,414.85,416.47,43874.0,399.8198,401.5542,399.7234,401.2844,43874.0
2021-06-08 10:00:00,416.86,417.69,416.02,417.08,10063.0,401.6601,402.4599,400.8508,401.8721,10063.0
2021-06-08 10:05:00,417.23,418.55,416.91,418.44,24627.0,402.0167,403.2885,401.7083,403.1825,24627.0
2021-06-08 10:10:00,418.35,418.5,416.86,417.12,31409.0,403.0958,403.2403,401.6601,401.9107,31409.0
2021-06-08 10:15:00,416.96,417.35,415.56,416.33,32224.0,401.7565,402.1323,400.4075,401.1495,32224.0
2021-06-08 10:20:00,416.14,417.39,416.12,417.39,6939.0,400.9664,402.1708,400.9471,402.1708,6939.0
2021-06-08 10:25:00,417.27,417.39,416.6,416.81,5899.0,402.0552,402.1708,401.4096,401.612,5899.0
2021-06-08 10:30:00,417.0,417.9,416.96,417.83,4720.0,401.795,402.6622,401.7565,402.5948,4720.0
2021-06-08 10:35:00,417.9,418.25,417.88,418.04,3189.0,402.6622,402.9995,402.643,402.7971,3189.0
2021-06-08 10:40:00,418.31,419.87,418.2,419.73,7881.0,403.0573,404.5604,402.9513,404.4255,7881.0
2021-06-08 10:45:00,419.71,420.41,419.41,419.59,9284.0,404.4062,405.0807,404.1172,404.2906,9284.0
2021-06-08 10:50:00,419.54,420.19,419.2,419.88,4099.0,404.2424,404.8687,403.9148,404.57,4099.0
2021-06-08 10:55:00,419.3,420.34,419.3,419.45,5911.0,404.0112,405.0133,404.0112,404.1557,5911.0
2021-06-08 11:00:00,419.6,419.62,419.3,419.53,2024.0,404.3002,404.3195,404.0112,404.2328,2024.0
2021-06-08 11:05:00,419.6,419.93,419.46,419.71,3650.0,404.3002,404.6182,404.1653,404.4062,3650.0
2021-06-08 11:10:00,419.82,419.98,419.61,419.84,2684.0,404.5122,404.6664,404.3099,404.5315,2684.0
2021-06-08 11:15:00,419.77,420.02,419.75,419.75,1891.0,404.464,404.7049,404.4448,404.4448,1891.0
2021-06-08 11:20:00,419.75,420.0,419.39,419.95,4527.0,404.4448,404.6857,404.0979,404.6375,4527.0
2021-06-08 11:25:00,419.77,419.9,419.06,419.74,2545.0,404.464,404.5893,403.7799,404.4351,2545.0
2021-06-08 11:30:00,420.24,420.81,420.24,420.81,1154.0,404.9169,405.4661,404.9169,405.4661,1154.0
2021-06-08 11:35:00,420.7,420.72,420.03,420.19,2728.0,405.3601,405.3794,404.7146,404.8687,2728.0
2021-06-08 11:40:00,420.31,422.45,420.29,422.33,6235.0,404.9843,407.0463,404.9651,406.9307,6235.0
2021-06-08 11:45:00,422.37,423.0,422.25,422.87,13324.0,406.9692,407.5763,406.8536,407.451,13324.0
2021-06-08 11:50:00,422.9,423.76,422.81,423.69,14217.0,407.4799,408.3086,407.3932,408.2411,14217.0
2021-06-08 11:55:00,423.75,424.22,423.55,424.05,8474.0,408.2989,408.7518,408.1062,408.588,8474.0
2021-06-08 12:00:00,424.12,424.44,423.89,424.29,7796.0,408.6554,408.9638,408.4338,408.8192,7796.0
2021-06-08 12:05:00,424.33,424.56,423.95,423.98,2964.0,408.8578,409.0794,408.4916,408.5205,2964.0
2021-06-08 12:10:00,424.0,425.0,423.94,424.92,25938.0,408.5398,409.5033,408.482,409.4263,25938.0
2021-06-08 12:15:00,424.75,424.89,424.35,424.43,6116.0,409.2625,409.3974,408.877,408.9541,6116.0
2021-06-08 12:20:00,424.49,425.26,424.36,424.94,4597.0,409.0119,409.7539,408.8867,409.4455,4597.0
2021-06-08 12:25:00,425.09,425.42,424.77,424.94,2221.0,409.5901,409.908,409.2817,409.4455,2221.0
2021-06-08 12:30:00,424.86,425.11,424.23,424.61,4865.0,409.3684,409.6093,408.7614,409.1276,4865.0
2021-06-08 12:35:00,424.42,424.71,424.23,424.4,2660.0,408.9445,409.2239,408.7614,408.9252,2660.0
2021-06-08 12:40:00,424.59,424.71,423.89,424.39,4767.0,409.1083,409.2239,408.4338,408.9156,4767.0
2021-06-08 12:45:00,424.23,424.8,424.22,424.8,2055.0,408.7614,409.3106,408.7518,409.3106,2055.0
2021-06-08 12:50:00,424.76,424.96,424.5,424.95,5656.0,409.2721,409.4648,409.0216,409.4552,5656.0
2021-06-08 12:55:00,425.1,425.17,424.96,425.07,1700.0,409.5997,409.6671,409.4648,409.5708,1700.0
2021-06-08 13:00:00,425.17,425.55,425.06,425.22,3759.0,409.6671,410.0333,409.5612,409.7153,3759.0
2021-06-08 13:05:00,425.29,425.47,424.74,424.93,6836.0,409.7828,409.9562,409.2528,409.4359,6836.0
2021-06-08 13:10:00,424.74,425.01,424.66,424.74,1773.0,409.2528,409.513,409.1757,409.2528,1773.0
2021-06-08 13:15:00,424.5,424.51,423.7,423.86,1594.0,409.0216,409.0312,408.2507,408.4049,1594.0
2021-06-08 13:20:00,424.04,424.1,423.5,423.87,3838.0,408.5783,408.6362,408.058,408.4145,3838.0
2021-06-08 13:25:00,423.84,423.95,423.58,423.63,2370.0,408.3856,408.4916,408.1351,408.1833,2370.0
2021-06-08 13:30:00,423.83,424.4,423.65,424.4,2863.0,408.376,408.9252,408.2026,408.9252,2863.0
2021-06-08 13:35:00,424.31,424.52,423.97,423.99,4000.0,408.8385,409.0408,408.5109,408.5302,4000.0
2021-06-08 13:40:00,424.13,424.7,423.98,424.56,4758.0,408.6651,409.2143,408.5205,409.0794,4758.0
2021-06-08 13:45:00,424.48,424.82,424.38,424.46,5703.0,409.0023,409.3299,408.9059,408.983,5703.0
2021-06-08 13:50:00,424.34,424.64,423.87,424.1,10562.0,408.8674,409.1565,408.4145,408.6362,10562.0
2021-06-08 13:55:00,424.14,424.79,424.02,424.79,4136.0,408.6747,409.301,408.5591,409.301,4136.0
2021-06-08 14:00:00,424.91,425.26,424.59,424.87,4987.0,409.4166,409.7539,409.1083,409.3781,4987.0
2021-06-08 14:05:00,424.73,424.95,424.54,424.86,3936.0,409.2432,409.4552,409.0601,409.3684,3936.0
2021-06-08 14:10:00,424.74,425.69,424.74,425.26,10905.0,409.2528,410.1682,409.2528,409.7539,10905.0
2021-06-08 14:15:00,425.11,425.11,424.37,424.52,4330.0,409.6093,409.6093,408.8963,409.0408,4330.0
2021-06-08 14:20:00,424.49,425.37,424.49,425.16,8985.0,409.0119,409.8598,409.0119,409.6575,8985.0
2021-06-08 14:25:00,425.04,425.04,424.52,424.52,3685.0,409.5419,409.5419,409.0408,409.0408,3685.0
2021-06-08 14:30:00,424.6,424.81,423.74,423.75,6020.0,409.1179,409.3203,408.2893,408.2989,6020.0
2021-06-08 14:35:00,423.91,424.22,423.85,424.04,3071.0,408.4531,408.7518,408.3953,408.5783,3071.0
2021-06-08 14:40:00,424.03,424.12,422.13,422.65,13720.0,408.5687,408.6554,406.738,407.239,13720.0
2021-06-08 14:45:00,422.48,422.62,421.23,422.46,19336.0,407.0752,407.2101,405.8708,407.056,19336.0
2021-06-08 14:50:00,422.49,422.78,421.84,422.25,5578.0,407.0849,407.3643,406.4586,406.8536,5578.0
2021-06-08 14:55:00,422.06,423.56,421.98,422.96,17763.0,406.6705,408.1158,406.5935,407.5377,17763.0
2021-06-08 15:00:00,422.84,422.98,422.43,422.61,12615.0,407.4221,407.557,407.027,407.2005,12615.0
2021-06-08 15:05:00,422.62,422.65,422.08,422.44,3294.0,407.2101,407.239,406.6898,407.0367,3294.0
2021-06-08 15:10:00,422.3,422.8,422.06,422.75,2429.0,406.9018,407.3836,406.6705,407.3354,2429.0
2021-06-08 15:15:00,422.97,423.43,422.73,422.87,17748.0,407.5474,407.9906,407.3161,407.451,17748.0
2021-06-08 15:20:00,422.8,422.93,422.62,422.78,6000.0,407.3836,407.5088,407.2101,407.3643,6000.0
2021-06-08 15:25:00,422.72,422.84,422.35,422.84,6728.0,407.3065,407.4221,406.95,407.4221,6728.0
2021-06-08 15:30:00,423.02,423.54,422.38,422.66,22653.0,407.5955,408.0966,406.9789,407.2487,22653.0
2021-06-08 15:35:00,422.66,422.8,421.6,421.89,9793.0,407.2487,407.3836,406.2273,406.5067,9793.0
2021-06-08 15:40:00,422.03,422.3,421.52,421.96,10008.0,406.6416,406.9018,406.1502,406.5742,10008.0
2021-06-08 15:45:00,422.16,423.05,421.85,423.05,48172.0,406.7669,407.6244,406.4682,407.6244,48172.0
2021-06-08 15:50:00,423.11,423.35,421.83,421.83,42979.0,407.6823,407.9135,406.4489,406.4489,42979.0
2021-06-08 15:55:00,421.87,423.0,421.87,422.12,48835.0,406.4875,407.5763,406.4875,406.7284,48835.0
2021-06-09 09:30:00,423.87,424.75,423.87,424.6,5051.0,408.4145,409.2625,408.4145,409.1179,5051.0
2021-06-09 09:35:00,423.82,425.98,423.81,425.82,1835.0,408.3664,410.4476,408.3567,410.2934,1835.0
2021-06-09 09:40:00,425.88,426.01,425.0,425.15,1248.0,410.3513,410.4765,409.5033,409.6479,1248.0
2021-06-09 09:45:00,424.88,424.93,424.29,424.76,1400.0,409.3877,409.4359,408.8192,409.2721,1400.0
2021-06-09 09:50:00,425.56,426.29,425.32,426.19,1800.0,410.0429,410.7463,409.8117,410.6499,1800.0
2021-06-09 09:55:00,426.01,426.5,425.1,426.28,4425.0,410.4765,410.9486,409.5997,410.7367,4425.0
2021-06-09 10:00:00,426.58,427.49,426.29,426.97,8410.0,411.0257,411.9025,410.7463,411.4015,8410.0
2021-06-09 10:05:00,427.07,427.07,426.41,426.66,1575.0,411.4979,411.4979,410.8619,411.1028,1575.0
2021-06-09 10:10:00,426.66,427.15,426.25,426.75,4244.0,411.1028,411.5749,410.7078,411.1895,4244.0
2021-06-09 10:15:00,426.34,427.02,426.13,426.72,4448.0,410.7945,411.4497,410.5921,411.1606,4448.0
2021-06-09 10:20:00,426.58,426.82,426.15,426.72,2600.0,411.0257,411.257,410.6114,411.1606,2600.0
2021-06-09 10:25:00,426.45,426.45,425.29,425.6,4374.0,410.9005,410.9005,409.7828,410.0815,4374.0
2021-06-09 10:30:00,425.81,426.48,425.7,426.38,5378.0,410.2838,410.9294,410.1778,410.833,5378.0
2021-06-09 10:35:00,426.35,426.88,426.06,426.76,2902.0,410.8041,411.3148,410.5247,411.1992,2902.0
2021-06-09 10:40:00,426.49,426.93,426.36,426.93,1632.0,410.939,411.363,410.8138,411.363,1632.0
2021-06-09 10:45:00,426.9,427.14,426.74,426.75,1841.0,411.3341,411.5653,411.1799,411.1895,1841.0
2021-06-09 10:50:00,426.75,426.94,426.07,426.25,3218.0,411.1895,411.3726,410.5343,410.7078,3218.0
2021-06-09 10:55:00,426.0,426.11,425.65,426.11,2404.0,410.4669,410.5729,410.1296,410.5729,2404.0
2021-06-09 11:00:00,426.23,426.36,425.91,426.17,4418.0,410.6885,410.8138,410.3802,410.6307,4418.0
2021-06-09 11:05:00,426.15,426.76,425.93,425.93,2135.0,410.6114,411.1992,410.3994,410.3994,2135.0
2021-06-09 11:10:00,426.12,426.59,426.12,426.5,2067.0,410.5825,411.0354,410.5825,410.9486,2067.0
2021-06-09 11:15:00,426.58,426.96,426.11,426.23,2672.0,411.0257,411.3919,410.5729,410.6885,2672.0
2021-06-09 11:20:00,425.91,426.13,425.63,425.77,2028.0,410.3802,410.5921,410.1104,410.2453,2028.0
2021-06-09 11:25:00,425.87,426.06,425.64,426.06,1772.0,410.3416,410.5247,410.12,410.5247,1772.0
2021-06-09 11:30:00,425.78,425.88,425.45,425.56,2235.0,410.2549,410.3513,409.9369,410.0429,2235.0
2021-06-09 11:35:00,425.56,425.8,425.13,425.17,7583.0,410.0429,410.2742,409.6286,409.6671,7583.0
2021-06-09 11:40:00,425.11,425.31,424.85,424.93,1415.0,409.6093,409.802,409.3588,409.4359,1415.0
2021-06-09 11:45:00,424.57,425.07,424.57,425.04,3512.0,409.089,409.5708,409.089,409.5419,3512.0
2021-06-09 11:50:00,424.96,425.1,424.75,425.1,1857.0,409.4648,409.5997,409.2625,409.5997,1857.0
2021-06-09 11:55:00,425.1,425.31,424.82,424.84,2690.0,409.5997,409.802,409.3299,409.3492,2690.0
2021-06-09 12:00:00,424.98,424.98,424.67,424.78,800.0,409.4841,409.4841,409.1854,409.2914,800.0
2021-06-09 12:05:00,424.53,424.78,424.34,424.78,1884.0,409.0505,409.2914,408.8674,409.2914,1884.0
2021-06-09 12:10:00,424.56,424.81,424.34,424.44,2559.0,409.0794,409.3203,408.8674,408.9638,2559.0
2021-06-09 12:15:00,424.12,424.36,424.07,424.07,600.0,408.6554,408.8867,408.6072,408.6072,600.0
2021-06-09 12:20:00,424.1,424.1,423.26,423.31,3784.0,408.6362,408.6362,407.8268,407.875,3784.0
2021-06-09 12:25:00,423.34,423.66,423.21,423.66,5385.0,407.9039,408.2122,407.7786,408.2122,5385.0
2021-06-09 12:30:00,423.82,423.82,423.04,423.34,5819.0,408.3664,408.3664,407.6148,407.9039,5819.0
2021-06-09 12:35:00,423.35,423.38,423.13,423.38,1435.0,407.9135,407.9424,407.7015,407.9424,1435.0
2021-06-09 12:40:00,423.29,423.54,423.24,423.31,2600.0,407.8557,408.0966,407.8075,407.875,2600.0
2021-06-09 12:45:00,423.16,423.29,423.09,423.1,1910.0,407.7304,407.8557,407.663,407.6726,1910.0
2021-06-09 12:50:00,423.1,423.23,422.48,422.73,3147.0,407.6726,407.7979,407.0752,407.3161,3147.0
2021-06-09 12:55:00,422.56,422.85,422.37,422.43,2100.0,407.1523,407.4317,406.9692,407.027,2100.0
2021-06-09 13:00:00,422.5,422.72,422.44,422.53,4143.0,407.0945,407.3065,407.0367,407.1234,4143.0
2021-06-09 13:05:00,422.4,422.89,422.32,422.6,1777.0,406.9981,407.4703,406.9211,407.1909,1777.0
2021-06-09 13:10:00,422.9,423.68,422.69,423.68,2586.0,407.4799,408.2315,407.2776,408.2315,2586.0
2021-06-09 13:15:00,424.0,424.73,423.74,424.61,6330.0,408.5398,409.2432,408.2893,409.1276,6330.0
2021-06-09 13:20:00,424.64,425.1,424.54,424.67,5583.0,409.1565,409.5997,409.0601,409.1854,5583.0
2021-06-09 13:25:00,424.44,424.82,424.26,424.26,4452.0,408.9638,409.3299,408.7903,408.7903,4452.0
2021-06-09 13:30:00,424.54,424.67,424.17,424.31,3426.0,409.0601,409.1854,408.7036,408.8385,3426.0
2021-06-09 13:35:00,424.18,424.48,424.11,424.47,4093.0,408.7132,409.0023,408.6458,408.9927,4093.0
2021-06-09 13:40:00,424.35,424.54,424.25,424.29,950.0,408.877,409.0601,408.7807,408.8192,950.0
2021-06-09 13:45:00,424.32,424.96,424.02,424.83,3424.0,408.8481,409.4648,408.5591,409.3395,3424.0
2021-06-09 13:50:00,424.91,424.91,424.4,424.53,1732.0,409.4166,409.4166,408.9252,409.0505,1732.0
2021-06-09 13:55:00,424.7,424.7,424.27,424.36,2942.0,409.2143,409.2143,408.8,408.8867,2942.0
2021-06-09 14:00:00,424.41,424.69,424.39,424.47,2276.0,408.9349,409.2046,408.9156,408.9927,2276.0
2021-06-09 14:05:00,424.55,424.64,424.34,424.63,1451.0,409.0697,409.1565,408.8674,409.1468,1451.0
2021-06-09 14:10:00,424.46,424.86,424.46,424.72,3484.0,408.983,409.3684,408.983,409.2335,3484.0
2021-06-09 14:15:00,424.78,424.89,424.67,424.69,5772.0,409.2914,409.3974,409.1854,409.2046,5772.0
2021-06-09 14:20:00,424.88,424.88,424.56,424.67,1836.0,409.3877,409.3877,409.0794,409.1854,1836.0
2021-06-09 14:25:00,424.52,424.81,424.38,424.81,9750.0,409.0408,409.3203,408.9059,409.3203,9750.0
2021-06-09 14:30:00,424.94,425.22,424.55,424.55,2047.0,409.4455,409.7153,409.0697,409.0697,2047.0
2021-06-09 14:35:00,424.56,424.67,424.39,424.66,2533.0,409.0794,409.1854,408.9156,409.1757,2533.0
2021-06-09 14:40:00,424.8,425.12,424.48,424.86,2774.0,409.3106,409.619,409.0023,409.3684,2774.0
2021-06-09 14:45:00,424.63,424.92,424.6,424.68,1694.0,409.1468,409.4263,409.1179,409.195,1694.0
2021-06-09 14:50:00,424.66,424.75,424.43,424.6,2500.0,409.1757,409.2625,408.9541,409.1179,2500.0
2021-06-09 14:55:00,424.69,424.85,424.45,424.85,1842.0,409.2046,409.3588,408.9734,409.3588,1842.0
2021-06-09 15:00:00,424.85,424.99,424.68,424.69,2442.0,409.3588,409.4937,409.195,409.2046,2442.0
2021-06-09 15:05:00,424.61,424.93,424.5,424.5,3526.0,409.1276,409.4359,409.0216,409.0216,3526.0
2021-06-09 15:10:00,424.48,424.71,424.28,424.29,8397.0,409.0023,409.2239,408.8096,408.8192,8397.0
2021-06-09 15:15:00,424.11,424.11,423.56,424.06,3274.0,408.6458,408.6458,408.1158,408.5976,3274.0
2021-06-09 15:20:00,423.89,424.04,423.6,423.6,2753.0,408.4338,408.5783,408.1544,408.1544,2753.0
2021-06-09 15:25:00,423.53,423.87,423.29,423.67,1769.0,408.0869,408.4145,407.8557,408.2218,1769.0
2021-06-09 15:30:00,423.74,423.74,423.28,423.45,3818.0,408.2893,408.2893,407.8461,408.0099,3818.0
2021-06-09 15:35:00,423.55,423.76,423.34,423.34,3883.0,408.1062,408.3086,407.9039,407.9039,3883.0
2021-06-09 15:40:00,423.68,423.68,423.05,423.05,5382.0,408.2315,408.2315,407.6244,407.6244,5382.0
2021-06-09 15:45:00,423.22,423.22,422.61,422.93,7678.0,407.7882,407.7882,407.2005,407.5088,7678.0
2021-06-09 15:50:00,422.83,423.77,422.83,423.47,18932.0,407.4125,408.3182,407.4125,408.0291,18932.0
2021-06-09 15:55:00,423.39,423.64,422.62,422.65,40693.0,407.952,408.1929,407.2101,407.239,40693.0
2021-06-10 09:30:00,422.9,424.7,422.9,423.67,5197.0,407.4799,409.2143,407.4799,408.2218,5197.0
2021-06-10 09:35:00,423.37,423.65,423.14,423.16,1100.0,407.9328,408.2026,407.7112,407.7304,1100.0
2021-06-10 09:40:00,423.56,423.9,423.2,423.9,7585.0,408.1158,408.4434,407.769,408.4434,7585.0
2021-06-10 09:45:00,423.84,424.1,423.12,423.12,2816.0,408.3856,408.6362,407.6919,407.6919,2816.0
2021-06-10 09:50:00,423.31,423.86,423.12,423.12,4568.0,407.875,408.4049,407.6919,407.6919,4568.0
2021-06-10 09:55:00,423.36,423.63,422.49,422.83,4753.0,407.9231,408.1833,407.0849,407.4125,4753.0
2021-06-10 10:00:00,422.7,422.7,422.12,422.12,1807.0,407.2872,407.2872,406.7284,406.7284,1807.0
2021-06-10 10:05:00,421.95,421.95,421.34,421.34,1482.0,406.5646,406.5646,405.9768,405.9768,1482.0
2021-06-10 10:10:00,421.48,421.52,420.7,421.37,2652.0,406.1117,406.1502,405.3601,406.0057,2652.0
2021-06-10 10:15:00,421.3,421.76,421.25,421.37,1800.0,405.9383,406.3815,405.8901,406.0057,1800.0
2021-06-10 10:20:00,421.47,421.59,421.22,421.53,1882.0,406.1021,406.2177,405.8612,406.1599,1882.0
2021-06-10 10:25:00,421.62,421.69,421.23,421.24,2365.0,406.2466,406.314,405.8708,405.8804,2365.0
2021-06-10 10:30:00,421.25,421.72,421.25,421.28,2200.0,405.8901,406.3429,405.8901,405.919,2200.0
2021-06-10 10:35:00,421.4,421.66,421.32,421.32,1955.0,406.0346,406.2851,405.9575,405.9575,1955.0
2021-06-10 10:40:00,421.25,421.25,420.67,420.77,3300.0,405.8901,405.8901,405.3312,405.4276,3300.0
2021-06-10 10:45:00,420.84,421.1,420.49,420.67,3106.0,405.495,405.7455,405.1578,405.3312,3106.0
2021-06-10 10:50:00,420.68,420.68,419.92,419.98,3563.0,405.3409,405.3409,404.6086,404.6664,3563.0
2021-06-10 10:55:00,419.77,419.95,419.59,419.77,2504.0,404.464,404.6375,404.2906,404.464,2504.0
2021-06-10 11:00:00,419.84,419.95,419.53,419.95,2582.0,404.5315,404.6375,404.2328,404.6375,2582.0
2021-06-10 11:05:00,419.7,419.74,419.13,419.13,1000.0,404.3966,404.4351,403.8474,403.8474,1000.0
2021-06-10 11:10:00,419.35,419.47,419.09,419.09,1969.0,404.0594,404.175,403.8088,403.8088,1969.0
2021-06-10 11:15:00,419.08,419.13,418.8,419.13,2040.0,403.7992,403.8474,403.5294,403.8474,2040.0
2021-06-10 11:20:00,419.03,419.39,418.67,418.67,2383.0,403.751,404.0979,403.4041,403.4041,2383.0
2021-06-10 11:25:00,419.0,419.47,419.0,419.47,1100.0,403.7221,404.175,403.7221,404.175,1100.0
2021-06-10 11:30:00,419.32,419.43,419.06,419.24,1403.0,404.0304,404.1364,403.7799,403.9534,1403.0
2021-06-10 11:35:00,419.24,419.24,418.65,418.8,3100.0,403.9534,403.9534,403.3849,403.5294,3100.0
2021-06-10 11:40:00,418.92,419.34,418.91,419.15,1990.0,403.645,404.0497,403.6354,403.8666,1990.0
2021-06-10 11:45:00,419.37,419.52,419.1,419.28,2767.0,404.0786,404.2232,403.8185,403.9919,2767.0
2021-06-10 11:50:00,419.25,419.25,418.52,418.52,3484.0,403.963,403.963,403.2596,403.2596,3484.0
2021-06-10 11:55:00,418.6,419.01,418.6,419.01,2202.0,403.3367,403.7318,403.3367,403.7318,2202.0
2021-06-10 12:00:00,419.16,419.18,418.78,418.97,2188.0,403.8763,403.8956,403.5101,403.6932,2188.0
2021-06-10 12:05:00,419.02,419.06,418.14,418.23,3505.0,403.7414,403.7799,402.8935,402.9802,3505.0
2021-06-10 12:10:00,418.39,418.39,418.04,418.04,2300.0,403.1344,403.1344,402.7971,402.7971,2300.0
2021-06-10 12:15:00,418.1,418.58,418.1,418.58,4315.0,402.8549,403.3174,402.8549,403.3174,4315.0
2021-06-10 12:20:00,418.61,418.85,418.59,418.6,2800.0,403.3463,403.5776,403.3271,403.3367,2800.0
2021-06-10 12:25:00,418.7,418.88,418.59,418.85,1893.0,403.4331,403.6065,403.3271,403.5776,1893.0
2021-06-10 12:30:00,418.95,419.0,418.52,418.52,11632.0,403.6739,403.7221,403.2596,403.2596,11632.0
2021-06-10 12:35:00,418.43,419.0,418.43,418.76,6271.0,403.1729,403.7221,403.1729,403.4909,6271.0
2021-06-10 12:40:00,418.75,418.79,418.52,418.6,1353.0,403.4812,403.5198,403.2596,403.3367,1353.0
2021-06-10 12:45:00,418.9,419.0,418.78,418.92,3013.0,403.6258,403.7221,403.5101,403.645,3013.0
2021-06-10 12:50:00,419.23,419.59,418.98,419.48,14134.0,403.9437,404.2906,403.7028,404.1846,14134.0
2021-06-10 12:55:00,419.61,420.17,419.6,420.12,3460.0,404.3099,404.8495,404.3002,404.8013,3460.0
2021-06-10 13:00:00,420.29,420.45,420.04,420.04,2513.0,404.9651,405.1192,404.7242,404.7242,2513.0
2021-06-10 13:05:00,420.26,420.34,420.09,420.25,1313.0,404.9362,405.0133,404.7724,404.9265,1313.0
2021-06-10 13:10:00,420.37,420.62,420.3,420.62,2651.0,405.0422,405.283,404.9747,405.283,2651.0
2021-06-10 13:15:00,420.8,421.0,420.76,420.97,2498.0,405.4565,405.6492,405.4179,405.6203,2498.0
2021-06-10 13:20:00,420.82,421.0,420.67,420.74,2924.0,405.4758,405.6492,405.3312,405.3987,2924.0
2021-06-10 13:25:00,420.67,420.88,420.43,420.88,1783.0,405.3312,405.5336,405.1,405.5336,1783.0
2021-06-10 13:30:00,420.99,421.11,420.72,421.11,1695.0,405.6396,405.7552,405.3794,405.7552,1695.0
2021-06-10 13:35:00,420.95,421.28,420.89,421.16,1236.0,405.601,405.919,405.5432,405.8034,1236.0
2021-06-10 13:40:00,421.23,421.23,420.54,420.62,3990.0,405.8708,405.8708,405.206,405.283,3990.0
2021-06-10 13:45:00,420.82,420.85,420.49,420.68,1901.0,405.4758,405.5047,405.1578,405.3409,1901.0
2021-06-10 13:50:00,420.51,420.51,420.23,420.42,905.0,405.1771,405.1771,404.9073,405.0903,905.0
2021-06-10 13:55:00,420.41,420.57,420.33,420.48,1866.0,405.0807,405.2349,405.0036,405.1482,1866.0
2021-06-10 14:00:00,420.41,420.5,420.34,420.5,500.0,405.0807,405.1674,405.0133,405.1674,500.0
2021-06-10 14:05:00,420.52,420.68,420.42,420.49,1867.0,405.1867,405.3409,405.0903,405.1578,1867.0
2021-06-10 14:10:00,420.36,420.38,420.07,420.16,2000.0,405.0325,405.0518,404.7531,404.8398,2000.0
2021-06-10 14:15:00,420.08,420.31,420.08,420.31,1258.0,404.7627,404.9843,404.7627,404.9843,1258.0
2021-06-10 14:20:00,420.26,420.26,419.98,420.15,2129.0,404.9362,404.9362,404.6664,404.8302,2129.0
2021-06-10 14:25:00,420.1,420.52,420.01,420.18,5071.0,404.782,405.1867,404.6953,404.8591,5071.0
2021-06-10 14:30:00,420.27,420.43,420.27,420.32,307.0,404.9458,405.1,404.9458,404.994,307.0
2021-06-10 14:35:00,420.12,420.12,419.95,419.95,841.0,404.8013,404.8013,404.6375,404.6375,841.0
2021-06-10 14:40:00,420.05,420.36,420.04,420.36,3405.0,404.7338,405.0325,404.7242,405.0325,3405.0
2021-06-10 14:45:00,420.25,420.38,420.07,420.2,1528.0,404.9265,405.0518,404.7531,404.8784,1528.0
2021-06-10 14:50:00,420.19,420.26,419.93,419.93,1154.0,404.8687,404.9362,404.6182,404.6182,1154.0
2021-06-10 14:55:00,419.83,420.53,419.83,420.53,1540.0,404.5219,405.1963,404.5219,405.1963,1540.0
2021-06-10 15:00:00,420.4,420.64,420.22,420.48,1900.0,405.0711,405.3023,404.8976,405.1482,1900.0
2021-06-10 15:05:00,420.56,420.82,420.56,420.69,899.0,405.2252,405.4758,405.2252,405.3505,899.0
2021-06-10 15:10:00,420.94,420.94,420.65,420.65,2157.0,405.5914,405.5914,405.312,405.312,2157.0
2021-06-10 15:15:00,420.6,420.74,420.33,420.4,1922.0,405.2638,405.3987,405.0036,405.0711,1922.0
2021-06-10 15:20:00,420.36,420.41,420.24,420.33,2243.0,405.0325,405.0807,404.9169,405.0036,2243.0
2021-06-10 15:25:00,420.14,420.62,420.14,420.62,1600.0,404.8205,405.283,404.8205,405.283,1600.0
2021-06-10 15:30:00,420.73,420.85,420.53,420.66,2205.0,405.389,405.5047,405.1963,405.3216,2205.0
2021-06-10 15:35:00,420.74,421.53,420.68,421.37,2301.0,405.3987,406.1599,405.3409,406.0057,2301.0
2021-06-10 15:40:00,421.29,421.29,420.96,421.0,3083.0,405.9286,405.9286,405.6106,405.6492,3083.0
2021-06-10 15:45:00,420.75,420.92,420.53,420.55,4964.0,405.4083,405.5721,405.1963,405.2156,4964.0
2021-06-10 15:50:00,420.68,421.2,420.59,421.09,11367.0,405.3409,405.8419,405.2541,405.7359,11367.0
2021-06-10 15:55:00,421.1,421.47,420.74,420.96,26333.0,405.7455,406.1021,405.3987,405.6106,26333.0
2021-06-11 09:30:00,422.1,422.1,419.21,420.64,9523.0,406.7091,406.7091,403.9245,405.3023,9523.0
2021-06-11 09:35:00,420.16,420.86,417.76,418.62,7363.0,404.8398,405.5143,402.5273,403.356,7363.0
2021-06-11 09:40:00,418.58,418.58,418.16,418.16,20055.0,403.3174,403.3174,402.9127,402.9127,20055.0
2021-06-11 09:45:00,418.06,418.7,417.0,417.1,5550.0,402.8164,403.4331,401.795,401.8914,5550.0
2021-06-11 09:50:00,417.1,417.5,416.31,416.33,5119.0,401.8914,402.2768,401.1302,401.1495,5119.0
2021-06-11 09:55:00,416.71,417.39,416.71,417.21,2978.0,401.5156,402.1708,401.5156,401.9974,2978.0
2021-06-11 10:00:00,417.51,417.6,416.51,417.34,6474.0,402.2864,402.3732,401.3229,402.1226,6474.0
2021-06-11 10:05:00,417.34,418.0,417.34,417.91,12348.0,402.1226,402.7586,402.1226,402.6719,12348.0
2021-06-11 10:10:00,417.96,418.41,417.79,417.88,2545.0,402.72,403.1536,402.5562,402.643,2545.0
2021-06-11 10:15:00,418.13,418.13,417.96,417.96,300.0,402.8838,402.8838,402.72,402.72,300.0
2021-06-11 10:20:00,417.71,418.36,417.7,417.99,1779.0,402.4792,403.1055,402.4695,402.7489,1779.0
2021-06-11 10:25:00,418.37,418.43,418.22,418.33,2000.0,403.1151,403.1729,402.9706,403.0765,2000.0
2021-06-11 10:30:00,418.56,418.6,418.0,418.13,1200.0,403.2982,403.3367,402.7586,402.8838,1200.0
2021-06-11 10:35:00,417.98,418.27,417.98,418.01,1700.0,402.7393,403.0187,402.7393,402.7682,1700.0
2021-06-11 10:40:00,417.9,418.77,417.86,418.77,2094.0,402.6622,403.5005,402.6237,403.5005,2094.0
2021-06-11 10:45:00,418.52,418.52,417.85,418.2,2747.0,403.2596,403.2596,402.614,402.9513,2747.0
2021-06-11 10:50:00,417.98,418.07,417.93,418.07,2029.0,402.7393,402.826,402.6911,402.826,2029.0
2021-06-11 10:55:00,417.98,418.0,417.36,417.51,1939.0,402.7393,402.7586,402.1419,402.2864,1939.0
2021-06-11 11:00:00,417.52,417.52,417.3,417.31,3184.0,402.2961,402.2961,402.0841,402.0937,3184.0
2021-06-11 11:05:00,417.32,417.47,416.56,416.69,6376.0,402.1034,402.2479,401.3711,401.4963,6376.0
2021-06-11 11:10:00,416.69,417.29,416.6,417.08,5724.0,401.4963,402.0745,401.4096,401.8721,5724.0
2021-06-11 11:15:00,416.92,417.23,416.86,417.18,2000.0,401.718,402.0167,401.6601,401.9685,2000.0
2021-06-11 11:20:00,417.19,417.84,417.14,417.82,3550.0,401.9781,402.6044,401.9299,402.5851,3550.0
2021-06-11 11:25:00,417.9,419.08,417.63,418.55,11374.0,402.6622,403.7992,402.4021,403.2885,11374.0
2021-06-11 11:30:00,418.22,418.37,417.92,417.92,2312.0,402.9706,403.1151,402.6815,402.6815,2312.0
2021-06-11 11:35:00,417.89,418.0,417.68,417.68,1892.0,402.6526,402.7586,402.4502,402.4502,1892.0
2021-06-11 11:40:00,417.86,418.0,417.68,417.99,2985.0,402.6237,402.7586,402.4502,402.7489,2985.0
2021-06-11 11:45:00,417.99,418.69,417.76,418.69,8608.0,402.7489,403.4234,402.5273,403.4234,8608.0
2021-06-11 11:50:00,418.69,418.69,417.98,417.99,4551.0,403.4234,403.4234,402.7393,402.7489,4551.0
2021-06-11 11:55:00,418.12,418.12,417.77,417.84,5308.0,402.8742,402.8742,402.537,402.6044,5308.0
2021-06-11 12:00:00,417.64,417.89,417.24,417.25,6003.0,402.4117,402.6526,402.0263,402.0359,6003.0
2021-06-11 12:05:00,417.13,417.21,416.94,416.96,1626.0,401.9203,401.9974,401.7372,401.7565,1626.0
2021-06-11 12:10:00,416.98,417.44,416.98,417.44,906.0,401.7758,402.219,401.7758,402.219,906.0
2021-06-11 12:15:00,417.59,417.78,417.4,417.78,1924.0,402.3635,402.5466,402.1805,402.5466,1924.0
2021-06-11 12:20:00,417.96,418.1,417.85,418.09,1800.0,402.72,402.8549,402.614,402.8453,1800.0
2021-06-11 12:25:00,418.06,418.63,418.05,418.63,3005.0,402.8164,403.3656,402.8068,403.3656,3005.0
2021-06-11 12:30:00,418.48,418.55,418.16,418.54,6120.0,403.2211,403.2885,402.9127,403.2789,6120.0
2021-06-11 12:35:00,418.4,419.31,418.25,418.37,4868.0,403.144,404.0208,402.9995,403.1151,4868.0
2021-06-11 12:40:00,418.3,418.89,418.28,418.89,1828.0,403.0476,403.6161,403.0284,403.6161,1828.0
2021-06-11 12:45:00,418.97,419.39,418.87,419.15,4442.0,403.6932,404.0979,403.5969,403.8666,4442.0
2021-06-11 12:50:00,418.96,419.38,418.96,419.22,2800.0,403.6836,404.0883,403.6836,403.9341,2800.0
2021-06-11 12:55:00,419.21,419.21,418.23,418.3,3972.0,403.9245,403.9245,402.9802,403.0476,3972.0
2021-06-11 13:00:00,418.34,418.39,417.92,417.92,1981.0,403.0862,403.1344,402.6815,402.6815,1981.0
2021-06-11 13:05:00,417.44,417.58,417.35,417.58,1566.0,402.219,402.3539,402.1323,402.3539,1566.0
2021-06-11 13:10:00,417.43,417.43,417.16,417.16,1900.0,402.2094,402.2094,401.9492,401.9492,1900.0
2021-06-11 13:15:00,417.17,417.37,417.17,417.33,1239.0,401.9588,402.1516,401.9588,402.113,1239.0
2021-06-11 13:20:00,417.24,417.48,417.23,417.48,1761.0,402.0263,402.2575,402.0167,402.2575,1761.0
2021-06-11 13:25:00,417.21,417.56,417.21,417.46,2107.0,401.9974,402.3346,401.9974,402.2383,2107.0
2021-06-11 13:30:00,417.22,417.44,416.62,417.44,5049.0,402.007,402.219,401.4289,402.219,5049.0
2021-06-11 13:35:00,417.51,417.62,417.21,417.3,1493.0,402.2864,402.3924,401.9974,402.0841,1493.0
2021-06-11 13:40:00,417.56,417.66,417.54,417.62,2881.0,402.3346,402.431,402.3154,402.3924,2881.0
2021-06-11 13:45:00,417.65,417.94,417.56,417.83,2953.0,402.4213,402.7008,402.3346,402.5948,2953.0
2021-06-11 13:50:00,417.86,417.99,417.72,417.82,1325.0,402.6237,402.7489,402.4888,402.5851,1325.0
2021-06-11 13:55:00,418.0,418.33,417.88,418.33,2671.0,402.7586,403.0765,402.643,403.0765,2671.0
2021-06-11 14:00:00,418.5,418.62,418.5,418.62,300.0,403.2403,403.356,403.2403,403.356,300.0
2021-06-11 14:05:00,418.9,419.14,418.87,419.11,1199.0,403.6258,403.857,403.5969,403.8281,1199.0
2021-06-11 14:10:00,418.98,419.05,418.84,418.94,3949.0,403.7028,403.7703,403.568,403.6643,3949.0
2021-06-11 14:15:00,418.97,419.34,418.9,419.34,7657.0,403.6932,404.0497,403.6258,404.0497,7657.0
2021-06-11 14:20:00,419.31,419.35,419.18,419.26,765.0,404.0208,404.0594,403.8956,403.9726,765.0
2021-06-11 14:25:00,419.3,419.3,419.03,419.29,1540.0,404.0112,404.0112,403.751,404.0015,1540.0
2021-06-11 14:30:00,419.26,419.65,419.26,419.44,1928.0,403.9726,404.3484,403.9726,404.1461,1928.0
2021-06-11 14:35:00,419.43,419.43,419.02,419.28,3703.0,404.1364,404.1364,403.7414,403.9919,3703.0
2021-06-11 14:40:00,419.17,419.19,418.93,419.02,2200.0,403.8859,403.9052,403.6547,403.7414,2200.0
2021-06-11 14:45:00,419.12,419.28,419.04,419.16,8600.0,403.8377,403.9919,403.7607,403.8763,8600.0
2021-06-11 14:50:00,419.1,419.1,418.41,418.42,1655.0,403.8185,403.8185,403.1536,403.1633,1655.0
2021-06-11 14:55:00,418.5,418.5,418.1,418.26,2316.0,403.2403,403.2403,402.8549,403.0091,2316.0
2021-06-11 15:00:00,418.27,418.29,417.7,417.7,2777.0,403.0187,403.038,402.4695,402.4695,2777.0
2021-06-11 15:05:00,417.69,417.73,417.36,417.46,4401.0,402.4599,402.4984,402.1419,402.2383,4401.0
2021-06-11 15:10:00,417.31,417.48,417.27,417.48,3567.0,402.0937,402.2575,402.0552,402.2575,3567.0
2021-06-11 15:15:00,417.63,417.77,417.6,417.71,1306.0,402.4021,402.537,402.3732,402.4792,1306.0
2021-06-11 15:20:00,417.71,417.71,417.17,417.18,1104.0,402.4792,402.4792,401.9588,401.9685,1104.0
2021-06-11 15:25:00,417.22,417.22,417.0,417.09,788.0,402.007,402.007,401.795,401.8818,788.0
2021-06-11 15:30:00,417.15,417.47,417.15,417.47,1700.0,401.9396,402.2479,401.9396,402.2479,1700.0
2021-06-11 15:35:00,417.47,417.67,417.15,417.6,5274.0,402.2479,402.4406,401.9396,402.3732,5274.0
2021-06-11 15:40:00,417.5,418.01,417.5,418.01,2201.0,402.2768,402.7682,402.2768,402.7682,2201.0
2021-06-11 15:45:00,417.97,418.24,417.94,418.14,2965.0,402.7297,402.9898,402.7008,402.8935,2965.0
2021-06-11 15:50:00,417.89,418.63,417.89,418.39,10623.0,402.6526,403.3656,402.6526,403.1344,10623.0
2021-06-11 15:55:00,418.45,419.19,418.34,419.18,17347.0,403.1922,403.9052,403.0862,403.8956,17347.0
2021-06-14 09:30:00,420.1,420.1,416.63,417.03,9300.0,404.782,404.782,401.4385,401.8239,9300.0
2021-06-14 09:35:00,416.96,417.17,416.01,416.36,2695.0,401.7565,401.9588,400.8411,401.1784,2695.0
2021-06-14 09:40:00,416.21,416.21,415.66,416.03,1100.0,401.0338,401.0338,400.5039,400.8604,1100.0
2021-06-14 09:45:00,415.94,416.25,415.21,415.55,4593.0,400.7737,401.0724,400.0703,400.3979,4593.0
2021-06-14 09:50:00,415.76,416.85,415.73,416.48,2966.0,400.6003,401.6505,400.5713,401.294,2966.0
2021-06-14 09:55:00,416.47,416.47,415.63,415.73,1502.0,401.2844,401.2844,400.475,400.5713,1502.0
2021-06-14 10:00:00,415.81,415.81,415.28,415.49,5111.0,400.6484,400.6484,400.1378,400.3401,5111.0
2021-06-14 10:05:00,415.49,415.49,414.91,414.93,2598.0,400.3401,400.3401,399.7812,399.8005,2598.0
2021-06-14 10:10:00,414.85,415.14,414.45,414.74,8656.0,399.7234,400.0029,399.338,399.6174,8656.0
2021-06-14 10:15:00,414.64,414.64,413.63,413.84,3111.0,399.5211,399.5211,398.5479,398.7503,3111.0
2021-06-14 10:20:00,413.84,414.43,413.78,414.07,26509.0,398.7503,399.3188,398.6925,398.9719,26509.0
2021-06-14 10:25:00,413.78,413.89,413.23,413.48,5955.0,398.6925,398.7984,398.1625,398.4034,5955.0
2021-06-14 10:30:00,413.49,413.77,413.16,413.49,46644.0,398.413,398.6828,398.0951,398.413,46644.0
2021-06-14 10:35:00,413.49,414.0,413.41,413.64,7711.0,398.413,398.9044,398.3359,398.5576,7711.0
2021-06-14 10:40:00,413.61,414.53,413.35,414.44,13805.0,398.5287,399.4151,398.2781,399.3284,13805.0
2021-06-14 10:45:00,414.44,414.88,414.1,414.42,10472.0,399.3284,399.7523,399.0008,399.3091,10472.0
2021-06-14 10:50:00,414.4,414.74,413.67,413.85,5418.0,399.2898,399.6174,398.5865,398.7599,5418.0
2021-06-14 10:55:00,413.8,413.95,413.57,413.79,5020.0,398.7117,398.8563,398.4901,398.7021,5020.0
2021-06-14 11:00:00,413.89,415.25,413.79,415.24,3548.0,398.7984,400.1089,398.7021,400.0992,3548.0
2021-06-14 11:05:00,415.14,415.14,414.35,414.71,3953.0,400.0029,400.0029,399.2417,399.5885,3953.0
2021-06-14 11:10:00,414.76,414.78,414.0,414.0,4000.0,399.6367,399.656,398.9044,398.9044,4000.0
2021-06-14 11:15:00,414.04,414.24,413.86,413.89,4966.0,398.943,399.1357,398.7695,398.7984,4966.0
2021-06-14 11:20:00,414.03,414.03,413.62,413.77,2836.0,398.9333,398.9333,398.5383,398.6828,2836.0
2021-06-14 11:25:00,413.75,413.79,413.31,413.43,2297.0,398.6635,398.7021,398.2396,398.3552,2297.0
2021-06-14 11:30:00,413.45,413.76,413.07,413.57,3388.0,398.3745,398.6732,398.0083,398.4901,3388.0
2021-06-14 11:35:00,413.53,413.92,413.53,413.81,2330.0,398.4516,398.8273,398.4516,398.7214,2330.0
2021-06-14 11:40:00,413.71,413.71,413.27,413.35,2100.0,398.625,398.625,398.201,398.2781,2100.0
2021-06-14 11:45:00,413.39,413.5,413.21,413.5,2231.0,398.3167,398.4227,398.1432,398.4227,2231.0
2021-06-14 11:50:00,413.28,413.35,413.11,413.24,3456.0,398.2107,398.2781,398.0469,398.1721,3456.0
2021-06-14 11:55:00,413.16,413.16,412.93,413.09,3614.0,398.0951,398.0951,397.8734,398.0276,3614.0
2021-06-14 12:00:00,413.1,413.76,413.09,413.76,3375.0,398.0372,398.6732,398.0276,398.6732,3375.0
2021-06-14 12:05:00,413.72,413.97,413.41,413.9,4409.0,398.6346,398.8755,398.3359,398.8081,4409.0
2021-06-14 12:10:00,413.86,413.96,413.69,413.73,6047.0,398.7695,398.8659,398.6057,398.6443,6047.0
2021-06-14 12:15:00,413.9,414.03,413.79,414.0,6075.0,398.8081,398.9333,398.7021,398.9044,6075.0
2021-06-14 12:20:00,414.0,414.05,413.86,413.94,2077.0,398.9044,398.9526,398.7695,398.8466,2077.0
2021-06-14 12:25:00,413.95,414.27,413.95,414.21,2440.0,398.8563,399.1646,398.8563,399.1068,2440.0
2021-06-14 12:30:00,414.21,414.57,414.16,414.17,4383.0,399.1068,399.4536,399.0586,399.0682,4383.0
2021-06-14 12:35:00,414.19,414.37,413.9,413.99,3354.0,399.0875,399.2609,398.8081,398.8948,3354.0
2021-06-14 12:40:00,413.93,414.23,413.92,413.92,1601.0,398.837,399.126,398.8273,398.8273,1601.0
2021-06-14 12:45:00,413.9,414.07,413.8,413.97,4236.0,398.8081,398.9719,398.7117,398.8755,4236.0
2021-06-14 12:50:00,413.87,413.87,413.34,413.77,7398.0,398.7792,398.7792,398.2685,398.6828,7398.0
2021-06-14 12:55:00,413.78,413.83,413.64,413.83,4502.0,398.6925,398.7406,398.5576,398.7406,4502.0
2021-06-14 13:00:00,413.91,414.11,413.87,414.09,5753.0,398.8177,399.0104,398.7792,398.9911,5753.0
2021-06-14 13:05:00,413.9,414.06,413.86,413.98,4520.0,398.8081,398.9622,398.7695,398.8852,4520.0
2021-06-14 13:10:00,414.03,414.05,413.82,413.92,5850.0,398.9333,398.9526,398.731,398.8273,5850.0
2021-06-14 13:15:00,413.9,413.99,413.82,413.94,4181.0,398.8081,398.8948,398.731,398.8466,4181.0
2021-06-14 13:20:00,413.96,414.11,413.83,414.05,4260.0,398.8659,399.0104,398.7406,398.9526,4260.0
2021-06-14 13:25:00,413.79,414.09,413.79,413.85,2177.0,398.7021,398.9911,398.7021,398.7599,2177.0
2021-06-14 13:30:00,413.82,414.19,413.82,414.19,5940.0,398.731,399.0875,398.731,399.0875,5940.0
2021-06-14 13:35:00,414.19,414.29,414.12,414.12,1309.0,399.0875,399.1839,399.0201,399.0201,1309.0
2021-06-14 13:40:00,414.0,414.3,413.97,414.29,4651.0,398.9044,399.1935,398.8755,399.1839,4651.0
2021-06-14 13:45:00,414.19,414.5,414.19,414.34,3193.0,399.0875,399.3862,399.0875,399.232,3193.0
2021-06-14 13:50:00,414.27,414.27,413.85,414.05,4692.0,399.1646,399.1646,398.7599,398.9526,4692.0
2021-06-14 13:55:00,414.15,414.15,413.93,414.07,2246.0,399.049,399.049,398.837,398.9719,2246.0
2021-06-14 14:00:00,414.03,414.03,413.63,413.87,3231.0,398.9333,398.9333,398.5479,398.7792,3231.0
2021-06-14 14:05:00,413.76,413.89,413.6,413.85,6106.0,398.6732,398.7984,398.519,398.7599,6106.0
2021-06-14 14:10:00,413.88,414.04,413.81,413.88,2678.0,398.7888,398.943,398.7214,398.7888,2678.0
2021-06-14 14:15:00,414.01,414.2,413.91,414.03,3258.0,398.9141,399.0971,398.8177,398.9333,3258.0
2021-06-14 14:20:00,413.93,414.08,413.84,414.08,3505.0,398.837,398.9815,398.7503,398.9815,3505.0
2021-06-14 14:25:00,414.08,414.17,413.85,413.89,4155.0,398.9815,399.0682,398.7599,398.7984,4155.0
2021-06-14 14:30:00,413.92,414.11,413.88,414.0,5220.0,398.8273,399.0104,398.7888,398.9044,5220.0
2021-06-14 14:35:00,413.97,414.15,413.93,413.93,3106.0,398.8755,399.049,398.837,398.837,3106.0
2021-06-14 14:40:00,414.05,414.15,413.98,414.14,4140.0,398.9526,399.049,398.8852,399.0393,4140.0
2021-06-14 14:45:00,414.09,414.55,414.07,414.41,4684.0,398.9911,399.4344,398.9719,399.2995,4684.0
2021-06-14 14:50:00,414.38,414.38,413.92,414.14,4744.0,399.2706,399.2706,398.8273,399.0393,4744.0
2021-06-14 14:55:00,414.12,414.35,414.05,414.08,6641.0,399.0201,399.2417,398.9526,398.9815,6641.0
2021-06-14 15:00:00,414.19,414.44,414.16,414.43,4090.0,399.0875,399.3284,399.0586,399.3188,4090.0
2021-06-14 15:05:00,414.42,414.81,414.35,414.78,7014.0,399.3091,399.6849,399.2417,399.656,7014.0
2021-06-14 15:10:00,414.77,414.97,414.73,414.95,2190.0,399.6464,399.8391,399.6078,399.8198,2190.0
2021-06-14 15:15:00,415.06,415.06,414.37,414.41,5336.0,399.9258,399.9258,399.2609,399.2995,5336.0
2021-06-14 15:20:00,414.25,414.51,414.11,414.43,4209.0,399.1453,399.3958,399.0104,399.3188,4209.0
2021-06-14 15:25:00,414.29,414.37,414.24,414.36,2311.0,399.1839,399.2609,399.1357,399.2513,2311.0
2021-06-14 15:30:00,414.26,414.5,414.26,414.44,6446.0,399.1549,399.3862,399.1549,399.3284,6446.0
2021-06-14 15:35:00,414.51,414.83,414.39,414.45,3451.0,399.3958,399.7042,399.2802,399.338,3451.0
2021-06-14 15:40:00,414.49,414.72,414.44,414.59,10430.0,399.3766,399.5982,399.3284,399.4729,10430.0
2021-06-14 15:45:00,414.58,414.66,414.35,414.44,7841.0,399.4633,399.5404,399.2417,399.3284,7841.0
2021-06-14 15:50:00,414.51,414.51,414.0,414.09,21889.0,399.3958,399.3958,398.9044,398.9911,21889.0
2021-06-14 15:55:00,414.09,414.87,413.92,414.78,83663.0,398.9911,399.7427,398.8273,399.656,83663.0
2021-06-15 09:30:00,415.89,415.96,414.6,414.93,8225.0,400.7255,400.793,399.4826,399.8005,8225.0
2021-06-15 09:35:00,415.37,416.67,415.37,415.62,6500.0,400.2245,401.4771,400.2245,400.4654,6500.0
2021-06-15 09:40:00,415.97,416.17,415.53,416.06,2765.0,400.8026,400.9953,400.3786,400.8893,2765.0
2021-06-15 09:45:00,416.15,416.39,415.91,415.96,3573.0,400.976,401.2073,400.7448,400.793,3573.0
2021-06-15 09:50:00,415.72,416.42,415.67,416.42,726.0,400.5617,401.2362,400.5135,401.2362,726.0
2021-06-15 09:55:00,416.44,417.26,416.31,416.5,1940.0,401.2555,402.0456,401.1302,401.3133,1940.0
2021-06-15 10:00:00,416.58,416.7,415.29,415.43,4625.0,401.3904,401.506,400.1474,400.2823,4625.0
2021-06-15 10:05:00,415.45,415.66,415.45,415.63,900.0,400.3016,400.5039,400.3016,400.475,900.0
2021-06-15 10:10:00,415.74,416.43,415.74,416.16,2200.0,400.581,401.2458,400.581,400.9857,2200.0
2021-06-15 10:15:00,415.98,416.12,415.83,416.12,1820.0,400.8122,400.9471,400.6677,400.9471,1820.0
2021-06-15 10:20:00,416.23,417.14,416.21,417.14,1900.0,401.0531,401.9299,401.0338,401.9299,1900.0
2021-06-15 10:25:00,417.17,418.17,417.12,418.16,5419.0,401.9588,402.9224,401.9107,402.9127,5419.0
2021-06-15 10:30:00,418.0,418.02,417.67,417.67,2200.0,402.7586,402.7778,402.4406,402.4406,2200.0
2021-06-15 10:35:00,417.6,417.6,416.12,416.31,5500.0,402.3732,402.3732,400.9471,401.1302,5500.0
2021-06-15 10:40:00,416.29,416.4,416.29,416.35,800.0,401.1109,401.2169,401.1109,401.1687,800.0
2021-06-15 10:45:00,416.27,416.29,415.13,415.68,4980.0,401.0917,401.1109,399.9932,400.5232,4980.0
2021-06-15 10:50:00,415.68,415.83,415.32,415.52,5000.0,400.5232,400.6677,400.1763,400.369,5000.0
2021-06-15 10:55:00,415.63,415.74,415.58,415.64,2238.0,400.475,400.581,400.4268,400.4846,2238.0
2021-06-15 11:00:00,415.63,415.81,415.55,415.74,2152.0,400.475,400.6484,400.3979,400.581,2152.0
2021-06-15 11:05:00,415.71,415.84,415.71,415.78,1503.0,400.5521,400.6773,400.5521,400.6195,1503.0
2021-06-15 11:10:00,415.5,415.62,415.5,415.61,2482.0,400.3497,400.4654,400.3497,400.4557,2482.0
2021-06-15 11:15:00,415.65,415.88,415.47,415.86,6554.0,400.4943,400.7159,400.3208,400.6966,6554.0
2021-06-15 11:20:00,415.83,416.37,415.83,416.0,2156.0,400.6677,401.188,400.6677,400.8315,2156.0
2021-06-15 11:25:00,415.79,415.79,414.94,415.07,10913.0,400.6292,400.6292,399.8102,399.9354,10913.0
2021-06-15 11:30:00,415.31,415.41,415.21,415.21,600.0,400.1667,400.263,400.0703,400.0703,600.0
2021-06-15 11:35:00,415.63,416.0,415.63,415.8,3950.0,400.475,400.8315,400.475,400.6388,3950.0
2021-06-15 11:40:00,415.76,415.78,415.3,415.62,1100.0,400.6003,400.6195,400.157,400.4654,1100.0
2021-06-15 11:45:00,415.53,415.55,415.35,415.4,1247.0,400.3786,400.3979,400.2052,400.2534,1247.0
2021-06-15 11:50:00,415.26,415.26,415.09,415.21,1506.0,400.1185,400.1185,399.9547,400.0703,1506.0
2021-06-15 11:55:00,415.23,415.39,414.97,415.3,2500.0,400.0896,400.2437,399.8391,400.157,2500.0
2021-06-15 12:00:00,415.21,415.21,414.99,415.0,1003.0,400.0703,400.0703,399.8583,399.868,1003.0
2021-06-15 12:05:00,415.28,415.33,415.1,415.1,733.0,400.1378,400.1859,399.9643,399.9643,733.0
2021-06-15 12:10:00,415.14,415.7,415.0,415.56,3075.0,400.0029,400.5424,399.868,400.4075,3075.0
2021-06-15 12:15:00,415.6,415.81,415.53,415.79,1799.0,400.4461,400.6484,400.3786,400.6292,1799.0
2021-06-15 12:20:00,415.64,416.16,415.58,415.96,2150.0,400.4846,400.9857,400.4268,400.793,2150.0
2021-06-15 12:25:00,415.9,416.6,415.84,416.52,2772.0,400.7352,401.4096,400.6773,401.3325,2772.0
2021-06-15 12:30:00,416.52,417.99,416.52,417.81,19612.0,401.3325,402.7489,401.3325,402.5755,19612.0
2021-06-15 12:35:00,417.8,418.14,417.51,418.02,9091.0,402.5659,402.8935,402.2864,402.7778,9091.0
2021-06-15 12:40:00,417.96,418.12,417.81,418.03,4101.0,402.72,402.8742,402.5755,402.7875,4101.0
2021-06-15 12:45:00,418.08,419.61,418.08,419.34,7841.0,402.8357,404.3099,402.8357,404.0497,7841.0
2021-06-15 12:50:00,419.56,419.58,418.98,419.21,6052.0,404.2617,404.281,403.7028,403.9245,6052.0
2021-06-15 12:55:00,419.15,419.72,419.14,419.67,1943.0,403.8666,404.4159,403.857,404.3677,1943.0
2021-06-15 13:00:00,419.63,420.29,419.37,420.29,8140.0,404.3291,404.9651,404.0786,404.9651,8140.0
2021-06-15 13:05:00,420.21,420.36,420.0,420.19,4128.0,404.888,405.0325,404.6857,404.8687,4128.0
2021-06-15 13:10:00,420.07,420.63,419.99,420.63,7121.0,404.7531,405.2927,404.676,405.2927,7121.0
2021-06-15 13:15:00,420.62,420.72,420.17,420.3,4811.0,405.283,405.3794,404.8495,404.9747,4811.0
2021-06-15 13:20:00,420.32,421.37,420.28,421.28,11708.0,404.994,406.0057,404.9554,405.919,11708.0
2021-06-15 13:25:00,421.39,421.53,421.0,421.48,9995.0,406.025,406.1599,405.6492,406.1117,9995.0
2021-06-15 13:30:00,421.47,422.16,421.12,421.55,9769.0,406.1021,406.7669,405.7648,406.1791,9769.0
2021-06-15 13:35:00,421.5,422.32,421.5,422.18,3518.0,406.131,406.9211,406.131,406.7862,3518.0
2021-06-15 13:40:00,422.19,422.27,421.66,422.27,3120.0,406.7958,406.8729,406.2851,406.8729,3120.0
2021-06-15 13:45:00,422.44,422.55,422.2,422.25,5391.0,407.0367,407.1427,406.8054,406.8536,5391.0
2021-06-15 13:50:00,422.35,422.35,421.97,422.02,3160.0,406.95,406.95,406.5838,406.632,3160.0
2021-06-15 13:55:00,422.08,423.09,422.08,422.49,5997.0,406.6898,407.663,406.6898,407.0849,5997.0
2021-06-15 14:00:00,422.59,423.44,422.59,423.12,6795.0,407.1812,408.0002,407.1812,407.6919,6795.0
2021-06-15 14:05:00,423.43,423.52,423.23,423.33,5051.0,407.9906,408.0773,407.7979,407.8942,5051.0
2021-06-15 14:10:00,423.18,423.66,423.18,423.24,3770.0,407.7497,408.2122,407.7497,407.8075,3770.0
2021-06-15 14:15:00,423.48,423.95,423.24,423.7,5428.0,408.0388,408.4916,407.8075,408.2507,5428.0
2021-06-15 14:20:00,423.71,424.16,423.53,424.16,4000.0,408.2604,408.694,408.0869,408.694,4000.0
2021-06-15 14:25:00,424.04,424.41,423.91,424.41,3041.0,408.5783,408.9349,408.4531,408.9349,3041.0
2021-06-15 14:30:00,424.19,424.29,423.53,423.82,7091.0,408.7229,408.8192,408.0869,408.3664,7091.0
2021-06-15 14:35:00,423.82,423.91,423.11,423.11,4981.0,408.3664,408.4531,407.6823,407.6823,4981.0
2021-06-15 14:40:00,423.13,423.66,423.04,423.66,2312.0,407.7015,408.2122,407.6148,408.2122,2312.0
2021-06-15 14:45:00,423.86,424.02,423.49,423.87,8615.0,408.4049,408.5591,408.0484,408.4145,8615.0
2021-06-15 14:50:00,423.96,423.97,423.61,423.72,6488.0,408.5013,408.5109,408.164,408.27,6488.0
2021-06-15 14:55:00,423.71,423.83,423.05,423.05,5655.0,408.2604,408.376,407.6244,407.6244,5655.0
2021-06-15 15:00:00,422.73,422.73,422.38,422.38,2219.0,407.3161,407.3161,406.9789,406.9789,2219.0
2021-06-15 15:05:00,422.29,422.75,421.96,422.24,4139.0,406.8922,407.3354,406.5742,406.844,4139.0
2021-06-15 15:10:00,422.22,423.13,422.21,422.93,4996.0,406.8247,407.7015,406.8151,407.5088,4996.0
2021-06-15 15:15:00,423.04,423.49,423.04,423.25,6557.0,407.6148,408.0484,407.6148,407.8171,6557.0
2021-06-15 15:20:00,423.13,423.22,422.8,422.85,6195.0,407.7015,407.7882,407.3836,407.4317,6195.0
2021-06-15 15:25:00,422.97,423.27,422.74,423.03,6173.0,407.5474,407.8364,407.3257,407.6052,6173.0
2021-06-15 15:30:00,423.03,423.49,422.78,423.43,10719.0,407.6052,408.0484,407.3643,407.9906,10719.0
2021-06-15 15:35:00,423.43,424.26,423.36,424.01,21631.0,407.9906,408.7903,407.9231,408.5494,21631.0
2021-06-15 15:40:00,423.93,424.54,423.69,424.4,17865.0,408.4724,409.0601,408.2411,408.9252,17865.0
2021-06-15 15:45:00,424.26,424.87,424.15,424.75,54799.0,408.7903,409.3781,408.6843,409.2625,54799.0
2021-06-15 15:50:00,424.68,425.46,424.36,425.08,66519.0,409.195,409.9466,408.8867,409.5804,66519.0
2021-06-15 15:55:00,424.96,426.16,424.45,424.61,138204.0,409.4648,410.621,408.9734,409.1276,138204.0
2021-06-16 09:30:00,426.28,428.9,426.28,428.85,19547.0,410.7367,413.2611,410.7367,413.213,19547.0
2021-06-16 09:35:00,429.62,429.62,428.03,429.14,2707.0,413.9549,413.9549,412.4229,413.4924,2707.0
2021-06-16 09:40:00,429.09,430.69,428.58,430.69,10316.0,413.4442,414.9859,412.9528,414.9859,10316.0
2021-06-16 09:45:00,430.38,432.75,430.38,432.37,13268.0,414.6872,416.9708,414.6872,416.6046,13268.0
2021-06-16 09:50:00,432.54,434.62,432.14,433.18,22694.0,416.7684,418.7726,416.383,417.3851,22694.0
2021-06-16 09:55:00,432.96,435.61,432.52,433.52,25199.0,417.1731,419.7265,416.7491,417.7127,25199.0
2021-06-16 10:00:00,433.19,433.45,432.46,433.31,5648.0,417.3947,417.6452,416.6913,417.5103,5648.0
2021-06-16 10:05:00,433.1,433.33,432.51,432.58,6413.0,417.308,417.5296,416.7395,416.807,6413.0
2021-06-16 10:10:00,432.58,433.91,432.14,433.81,14396.0,416.807,418.0885,416.383,417.9921,14396.0
2021-06-16 10:15:00,433.76,434.2,433.0,433.19,17062.0,417.9439,418.3679,417.2116,417.3947,17062.0
2021-06-16 10:20:00,432.98,433.22,432.53,432.95,12005.0,417.1924,417.4236,416.7588,417.1635,12005.0
2021-06-16 10:25:00,432.89,433.17,432.63,432.97,7275.0,417.1056,417.3754,416.8551,417.1827,7275.0
2021-06-16 10:30:00,432.94,433.19,432.34,432.42,4830.0,417.1538,417.3947,416.5757,416.6528,4830.0
2021-06-16 10:35:00,432.58,433.5,432.41,433.45,7358.0,416.807,417.6934,416.6432,417.6452,7358.0
2021-06-16 10:40:00,433.42,433.42,432.86,433.22,6702.0,417.6163,417.6163,417.0767,417.4236,6702.0
2021-06-16 10:45:00,433.39,433.98,433.26,433.26,5200.0,417.5874,418.1559,417.4622,417.4622,5200.0
2021-06-16 10:50:00,433.22,433.22,432.36,432.73,2802.0,417.4236,417.4236,416.595,416.9515,2802.0
2021-06-16 10:55:00,432.81,433.0,432.57,432.92,3917.0,417.0286,417.2116,416.7973,417.1346,3917.0
2021-06-16 11:00:00,432.6,432.77,432.24,432.52,5389.0,416.8262,416.99,416.4793,416.7491,5389.0
2021-06-16 11:05:00,432.53,432.53,431.73,432.26,7315.0,416.7588,416.7588,415.9879,416.4986,7315.0
2021-06-16 11:10:00,432.28,433.64,432.28,433.64,6820.0,416.5179,417.8283,416.5179,417.8283,6820.0
2021-06-16 11:15:00,433.71,434.11,433.44,434.01,5863.0,417.8957,418.2812,417.6356,418.1848,5863.0
2021-06-16 11:20:00,434.16,434.55,434.16,434.47,4704.0,418.3293,418.7051,418.3293,418.628,4704.0
2021-06-16 11:25:00,434.61,435.08,434.38,435.08,5842.0,418.7629,419.2158,418.5413,419.2158,5842.0
2021-06-16 11:30:00,435.0,435.0,434.34,434.84,8661.0,419.1387,419.1387,418.5028,418.9845,8661.0
2021-06-16 11:35:00,434.73,434.78,434.08,434.29,4226.0,418.8786,418.9267,418.2523,418.4546,4226.0
2021-06-16 11:40:00,434.31,434.38,433.99,434.14,8194.0,418.4739,418.5413,418.1655,418.3101,8194.0
2021-06-16 11:45:00,434.09,434.22,433.7,434.1,3377.0,418.2619,418.3872,417.8861,418.2715,3377.0
2021-06-16 11:50:00,433.99,434.13,433.73,433.92,4125.0,418.1655,418.3004,417.915,418.0981,4125.0
2021-06-16 11:55:00,433.68,434.12,433.32,434.05,11738.0,417.8668,418.2908,417.52,418.2234,11738.0
2021-06-16 12:00:00,434.13,434.59,434.13,434.46,4126.0,418.3004,418.7437,418.3004,418.6184,4126.0
2021-06-16 12:05:00,434.34,434.53,434.11,434.43,3332.0,418.5028,418.6858,418.2812,418.5895,3332.0
2021-06-16 12:10:00,434.67,435.04,434.67,434.93,2278.0,418.8207,419.1773,418.8207,419.0713,2278.0
2021-06-16 12:15:00,435.03,435.03,434.32,434.72,6888.0,419.1676,419.1676,418.4835,418.8689,6888.0
2021-06-16 12:20:00,434.7,434.9,434.13,434.73,4025.0,418.8497,419.0424,418.3004,418.8786,4025.0
2021-06-16 12:25:00,434.67,434.88,434.46,434.68,2215.0,418.8207,419.0231,418.6184,418.8304,2215.0
2021-06-16 12:30:00,434.45,434.45,433.76,433.76,3723.0,418.6088,418.6088,417.9439,417.9439,3723.0
2021-06-16 12:35:00,433.71,433.92,433.41,433.41,7845.0,417.8957,418.0981,417.6067,417.6067,7845.0
2021-06-16 12:40:00,433.5,434.29,433.46,434.23,5241.0,417.6934,418.4546,417.6549,418.3968,5241.0
2021-06-16 12:45:00,434.19,434.2,433.99,434.04,2185.0,418.3582,418.3679,418.1655,418.2137,2185.0
2021-06-16 12:50:00,434.11,434.11,433.78,433.92,3205.0,418.2812,418.2812,417.9632,418.0981,3205.0
2021-06-16 12:55:00,433.82,433.91,433.44,433.52,6439.0,418.0017,418.0885,417.6356,417.7127,6439.0
2021-06-16 13:00:00,433.31,433.43,433.03,433.14,2824.0,417.5103,417.626,417.2405,417.3465,2824.0
2021-06-16 13:05:00,433.05,433.06,432.55,432.93,4251.0,417.2598,417.2694,416.778,417.1442,4251.0
2021-06-16 13:10:00,432.91,433.03,432.62,432.79,2252.0,417.1249,417.2405,416.8455,417.0093,2252.0
2021-06-16 13:15:00,432.8,432.96,431.71,431.79,4774.0,417.0189,417.1731,415.9687,416.0458,4774.0
2021-06-16 13:20:00,431.86,431.86,431.36,431.36,3504.0,416.1132,416.1132,415.6314,415.6314,3504.0
2021-06-16 13:25:00,431.45,431.45,430.92,431.12,3203.0,415.7182,415.7182,415.2075,415.4002,3203.0
2021-06-16 13:30:00,431.3,431.34,430.61,430.61,10069.0,415.5736,415.6122,414.9088,414.9088,10069.0
2021-06-16 13:35:00,430.81,431.01,430.08,430.42,7121.0,415.1015,415.2942,414.3981,414.7257,7121.0
2021-06-16 13:40:00,430.47,430.47,430.0,430.11,5377.0,414.7739,414.7739,414.321,414.427,5377.0
2021-06-16 13:45:00,430.22,430.4,429.96,430.27,4969.0,414.533,414.7064,414.2825,414.5812,4969.0
2021-06-16 13:50:00,430.19,431.21,429.54,430.9,8043.0,414.5041,415.4869,413.8778,415.1882,8043.0
2021-06-16 13:55:00,430.98,431.12,430.82,431.08,6791.0,415.2653,415.4002,415.1111,415.3616,6791.0
2021-06-16 14:00:00,429.81,430.86,427.49,427.49,6143.0,414.138,415.1497,411.9025,411.9025,6143.0
2021-06-16 14:05:00,427.57,429.54,427.55,428.93,7792.0,411.9796,413.8778,411.9604,413.29,7792.0
2021-06-16 14:10:00,429.24,429.48,428.7,429.13,7746.0,413.5887,413.82,413.0684,413.4827,7746.0
2021-06-16 14:15:00,429.25,429.28,428.22,428.41,5490.0,413.5984,413.6273,412.6059,412.789,5490.0
2021-06-16 14:20:00,428.17,428.5,428.12,428.5,2997.0,412.5578,412.8757,412.5096,412.8757,2997.0
2021-06-16 14:25:00,428.21,428.79,427.68,427.95,3853.0,412.5963,413.1551,412.0856,412.3458,3853.0
2021-06-16 14:30:00,428.0,428.61,427.8,428.49,2793.0,412.394,412.9817,412.2012,412.8661,2793.0
2021-06-16 14:35:00,428.59,429.32,427.98,429.32,2686.0,412.9624,413.6658,412.3747,413.6658,2686.0
2021-06-16 14:40:00,429.11,429.3,428.22,428.64,3771.0,413.4635,413.6465,412.6059,413.0106,3771.0
2021-06-16 14:45:00,428.5,428.76,428.16,428.63,3393.0,412.8757,413.1262,412.5481,413.001,3393.0
2021-06-16 14:50:00,428.66,429.06,428.49,428.93,3517.0,413.0299,413.4153,412.8661,413.29,3517.0
2021-06-16 14:55:00,429.08,429.74,428.93,429.48,2856.0,413.4346,414.0705,413.29,413.82,2856.0
2021-06-16 15:00:00,429.69,430.12,429.68,429.93,5793.0,414.0223,414.4367,414.0127,414.2536,5793.0
2021-06-16 15:05:00,429.85,429.87,428.88,428.88,2005.0,414.1765,414.1958,413.2419,413.2419,2005.0
2021-06-16 15:10:00,428.72,428.87,428.4,428.46,2711.0,413.0877,413.2322,412.7794,412.8372,2711.0
2021-06-16 15:15:00,428.46,428.46,427.56,427.7,3849.0,412.8372,412.8372,411.97,412.1049,3849.0
2021-06-16 15:20:00,427.78,427.93,427.48,427.7,8011.0,412.182,412.3265,411.8929,412.1049,8011.0
2021-06-16 15:25:00,427.54,427.81,427.34,427.58,7736.0,411.9507,412.2109,411.758,411.9893,7736.0
2021-06-16 15:30:00,427.58,427.86,427.37,427.77,43405.0,411.9893,412.2591,411.7869,412.1723,43405.0
2021-06-16 15:35:00,427.65,428.19,427.5,428.17,7838.0,412.0567,412.577,411.9122,412.5578,7838.0
2021-06-16 15:40:00,428.29,428.45,427.28,427.28,11939.0,412.6734,412.8275,411.7002,411.7002,11939.0
2021-06-16 15:45:00,427.52,428.1,427.52,428.1,10624.0,411.9315,412.4903,411.9315,412.4903,10624.0
2021-06-16 15:50:00,428.05,428.43,427.6,428.33,27830.0,412.4421,412.8083,412.0085,412.7119,27830.0
2021-06-16 15:55:00,428.35,429.12,427.49,428.12,97024.0,412.7312,413.4731,411.9025,412.5096,97024.0
2021-06-17 09:30:00,427.44,428.99,425.34,426.21,8798.0,411.8544,413.3479,409.8309,410.6692,8798.0
2021-06-17 09:35:00,426.56,427.3,425.88,426.53,1900.0,411.0065,411.7195,410.3513,410.9776,1900.0
2021-06-17 09:40:00,425.97,425.98,424.27,424.52,7012.0,410.438,410.4476,408.8,409.0408,7012.0
2021-06-17 09:45:00,424.25,425.42,424.24,425.08,12948.0,408.7807,409.908,408.7711,409.5804,12948.0
2021-06-17 09:50:00,424.96,425.5,424.95,425.16,1700.0,409.4648,409.9851,409.4552,409.6575,1700.0
2021-06-17 09:55:00,425.06,425.9,424.74,425.01,7545.0,409.5612,410.3705,409.2528,409.513,7545.0
2021-06-17 10:00:00,425.24,428.47,425.22,426.31,7651.0,409.7346,412.8468,409.7153,410.7656,7651.0
2021-06-17 10:05:00,426.16,426.72,424.75,426.67,5035.0,410.621,411.1606,409.2625,411.1124,5035.0
2021-06-17 10:10:00,426.59,426.94,426.02,426.94,2986.0,411.0354,411.3726,410.4861,411.3726,2986.0
2021-06-17 10:15:00,426.67,426.95,426.58,426.89,1500.0,411.1124,411.3822,411.0257,411.3244,1500.0
2021-06-17 10:20:00,426.43,426.43,425.74,426.0,1200.0,410.8812,410.8812,410.2164,410.4669,1200.0
2021-06-17 10:25:00,426.0,427.06,425.42,425.42,6226.0,410.4669,411.4882,409.908,409.908,6226.0
2021-06-17 10:30:00,425.71,426.7,425.65,426.5,6875.0,410.1875,411.1414,410.1296,410.9486,6875.0
2021-06-17 10:35:00,426.54,427.96,426.27,427.91,6030.0,410.9872,412.3554,410.727,412.3072,6030.0
2021-06-17 10:40:00,427.91,429.2,427.91,428.58,8861.0,412.3072,413.5502,412.3072,412.9528,8861.0
2021-06-17 10:45:00,428.58,429.22,428.51,429.2,6021.0,412.9528,413.5695,412.8854,413.5502,6021.0
2021-06-17 10:50:00,428.98,429.1,428.69,428.81,7383.0,413.3382,413.4538,413.0588,413.1744,7383.0
2021-06-17 10:55:00,428.97,429.14,428.41,428.41,7108.0,413.3286,413.4924,412.789,412.789,7108.0
2021-06-17 11:00:00,428.55,428.56,427.72,428.06,6122.0,412.9239,412.9335,412.1242,412.4518,6122.0
2021-06-17 11:05:00,428.31,428.62,428.06,428.06,3158.0,412.6926,412.9913,412.4518,412.4518,3158.0
2021-06-17 11:10:00,428.06,428.24,427.57,427.62,6684.0,412.4518,412.6252,411.9796,412.0278,6684.0
2021-06-17 11:15:00,427.77,428.34,427.49,428.19,12263.0,412.1723,412.7216,411.9025,412.577,12263.0
2021-06-17 11:20:00,428.08,428.08,427.72,427.72,2828.0,412.471,412.471,412.1242,412.1242,2828.0
2021-06-17 11:25:00,427.51,427.58,427.29,427.46,1736.0,411.9218,411.9893,411.7098,411.8736,1736.0
2021-06-17 11:30:00,427.35,428.09,427.08,428.09,4381.0,411.7677,412.4807,411.5075,412.4807,4381.0
2021-06-17 11:35:00,428.12,428.5,427.97,428.18,3746.0,412.5096,412.8757,412.365,412.5674,3746.0
2021-06-17 11:40:00,428.04,428.75,427.8,428.55,5279.0,412.4325,413.1166,412.2012,412.9239,5279.0
2021-06-17 11:45:00,428.71,429.25,428.68,428.96,4948.0,413.0781,413.5984,413.0492,413.3189,4948.0
2021-06-17 11:50:00,428.88,429.04,428.41,428.62,3586.0,413.2419,413.396,412.789,412.9913,3586.0
2021-06-17 11:55:00,428.72,428.77,428.37,428.52,5225.0,413.0877,413.1359,412.7505,412.895,5225.0
2021-06-17 12:00:00,428.52,428.71,428.42,428.51,3508.0,412.895,413.0781,412.7986,412.8854,3508.0
2021-06-17 12:05:00,428.74,428.75,428.33,428.75,6167.0,413.107,413.1166,412.7119,413.1166,6167.0
2021-06-17 12:10:00,428.75,429.17,428.66,429.17,1812.0,413.1166,413.5213,413.0299,413.5213,1812.0
2021-06-17 12:15:00,429.15,429.64,429.1,429.23,4029.0,413.502,413.9742,413.4538,413.5791,4029.0
2021-06-17 12:20:00,429.2,429.35,428.53,429.13,8143.0,413.5502,413.6947,412.9046,413.4827,8143.0
2021-06-17 12:25:00,429.11,429.6,429.1,429.6,4476.0,413.4635,413.9356,413.4538,413.9356,4476.0
2021-06-17 12:30:00,429.37,430.08,429.28,430.08,4607.0,413.714,414.3981,413.6273,414.3981,4607.0
2021-06-17 12:35:00,430.33,430.69,429.7,429.77,3170.0,414.639,414.9859,414.032,414.0994,3170.0
2021-06-17 12:40:00,429.99,430.33,429.78,429.92,3000.0,414.3114,414.639,414.109,414.2439,3000.0
2021-06-17 12:45:00,429.86,429.94,429.73,429.83,3480.0,414.1861,414.2632,414.0609,414.1572,3480.0
2021-06-17 12:50:00,429.86,430.61,429.65,430.61,4088.0,414.1861,414.9088,413.9838,414.9088,4088.0
2021-06-17 12:55:00,430.52,431.35,430.49,431.1,4632.0,414.8221,415.6218,414.7932,415.3809,4632.0
2021-06-17 13:00:00,431.26,431.46,430.88,430.88,6581.0,415.5351,415.7278,415.1689,415.1689,6581.0
2021-06-17 13:05:00,431.2,431.43,431.06,431.33,2540.0,415.4773,415.6989,415.3424,415.6025,2540.0
2021-06-17 13:10:00,431.34,431.4,431.0,431.02,3139.0,415.6122,415.67,415.2846,415.3038,3139.0
2021-06-17 13:15:00,430.95,430.95,430.52,430.65,2400.0,415.2364,415.2364,414.8221,414.9473,2400.0
2021-06-17 13:20:00,430.6,430.77,429.99,429.99,4762.0,414.8991,415.0629,414.3114,414.3114,4762.0
2021-06-17 13:25:00,429.96,430.44,429.85,430.44,4054.0,414.2825,414.745,414.1765,414.745,4054.0
2021-06-17 13:30:00,430.44,430.55,430.2,430.28,1205.0,414.745,414.851,414.5137,414.5908,1205.0
2021-06-17 13:35:00,430.12,430.46,430.07,430.24,3000.0,414.4367,414.7643,414.3885,414.5523,3000.0
2021-06-17 13:40:00,430.36,430.54,430.16,430.16,3005.0,414.6679,414.8413,414.4752,414.4752,3005.0
2021-06-17 13:45:00,430.15,430.15,429.84,430.02,3667.0,414.4656,414.4656,414.1669,414.3403,3667.0
2021-06-17 13:50:00,429.94,429.94,429.42,429.68,5673.0,414.2632,414.2632,413.7622,414.0127,5673.0
2021-06-17 13:55:00,429.72,429.75,429.37,429.74,2603.0,414.0512,414.0801,413.714,414.0705,2603.0
2021-06-17 14:00:00,429.75,430.48,429.68,430.1,4159.0,414.0801,414.7835,414.0127,414.4174,4159.0
2021-06-17 14:05:00,430.03,430.18,429.71,429.81,1400.0,414.3499,414.4945,414.0416,414.138,1400.0
2021-06-17 14:10:00,429.66,430.04,429.66,429.98,1900.0,413.9934,414.3596,413.9934,414.3018,1900.0
2021-06-17 14:15:00,429.81,429.99,429.45,429.8,3268.0,414.138,414.3114,413.7911,414.1283,3268.0
2021-06-17 14:20:00,429.63,429.66,428.84,428.96,2715.0,413.9645,413.9934,413.2033,413.3189,2715.0
2021-06-17 14:25:00,428.76,428.98,428.54,428.85,3562.0,413.1262,413.3382,412.9143,413.213,3562.0
2021-06-17 14:30:00,428.67,428.8,428.35,428.5,2700.0,413.0395,413.1648,412.7312,412.8757,2700.0
2021-06-17 14:35:00,428.44,428.71,428.27,428.38,1622.0,412.8179,413.0781,412.6541,412.7601,1622.0
2021-06-17 14:40:00,428.66,428.66,427.96,428.14,5195.0,413.0299,413.0299,412.3554,412.5288,5195.0
2021-06-17 14:45:00,428.09,428.48,428.0,428.39,4428.0,412.4807,412.8564,412.394,412.7697,4428.0
2021-06-17 14:50:00,428.39,428.39,427.87,427.89,1933.0,412.7697,412.7697,412.2687,412.288,1933.0
2021-06-17 14:55:00,427.84,428.21,427.79,428.0,3605.0,412.2398,412.5963,412.1916,412.394,3605.0
2021-06-17 15:00:00,428.14,428.86,427.99,428.58,5539.0,412.5288,413.2226,412.3843,412.9528,5539.0
2021-06-17 15:05:00,428.42,428.98,428.41,428.98,4136.0,412.7986,413.3382,412.789,413.3382,4136.0
2021-06-17 15:10:00,428.86,429.19,428.75,429.17,2348.0,413.2226,413.5406,413.1166,413.5213,2348.0
2021-06-17 15:15:00,429.13,429.34,429.06,429.34,3944.0,413.4827,413.6851,413.4153,413.6851,3944.0
2021-06-17 15:20:00,429.36,429.97,429.36,429.79,7206.0,413.7044,414.2921,413.7044,414.1187,7206.0
2021-06-17 15:25:00,429.69,430.11,429.69,429.75,4497.0,414.0223,414.427,414.0223,414.0801,4497.0
2021-06-17 15:30:00,429.83,430.05,429.6,430.01,6454.0,414.1572,414.3692,413.9356,414.3307,6454.0
2021-06-17 15:35:00,429.87,430.03,429.6,430.0,5347.0,414.1958,414.3499,413.9356,414.321,5347.0
2021-06-17 15:40:00,429.85,429.85,429.09,429.16,4652.0,414.1765,414.1765,413.4442,413.5117,4652.0
2021-06-17 15:45:00,429.03,430.31,428.97,430.11,11975.0,413.3864,414.6197,413.3286,414.427,11975.0
2021-06-17 15:50:00,429.7,429.88,429.01,429.27,15953.0,414.032,414.2054,413.3671,413.6176,15953.0
2021-06-17 15:55:00,429.23,429.3,428.76,429.17,42435.0,413.5791,413.6465,413.1262,413.5213,42435.0
2021-06-18 09:30:00,427.04,427.79,425.05,426.31,85810.0,411.469,412.1916,409.5515,410.7656,85810.0
2021-06-18 09:35:00,425.67,425.82,424.96,425.08,1827.0,410.1489,410.2934,409.4648,409.5804,1827.0
2021-06-18 09:40:00,424.77,425.18,424.3,424.88,11304.0,409.2817,409.6768,408.8289,409.3877,11304.0
2021-06-18 09:45:00,425.09,425.58,424.3,425.45,21386.0,409.5901,410.0622,408.8289,409.9369,21386.0
2021-06-18 09:50:00,425.34,425.52,424.18,424.18,16295.0,409.8309,410.0044,408.7132,408.7132,16295.0
2021-06-18 09:55:00,424.38,425.11,423.82,424.52,5155.0,408.9059,409.6093,408.3664,409.0408,5155.0
2021-06-18 10:00:00,423.83,424.49,423.83,424.32,5351.0,408.376,409.0119,408.376,408.8481,5351.0
2021-06-18 10:05:00,424.33,424.99,424.23,424.91,2087.0,408.8578,409.4937,408.7614,409.4166,2087.0
2021-06-18 10:10:00,425.19,426.37,425.1,426.37,2704.0,409.6864,410.8234,409.5997,410.8234,2704.0
2021-06-18 10:15:00,426.38,426.48,425.7,426.12,3231.0,410.833,410.9294,410.1778,410.5825,3231.0
2021-06-18 10:20:00,426.09,426.82,425.84,426.36,4290.0,410.5536,411.257,410.3127,410.8138,4290.0
2021-06-18 10:25:00,426.47,426.74,425.97,426.15,2530.0,410.9197,411.1799,410.438,410.6114,2530.0
2021-06-18 10:30:00,426.13,426.24,425.38,425.38,4481.0,410.5921,410.6981,409.8695,409.8695,4481.0
2021-06-18 10:35:00,424.92,425.54,424.92,425.36,2696.0,409.4263,410.0236,409.4263,409.8502,2696.0
2021-06-18 10:40:00,425.39,425.6,425.09,425.25,3032.0,409.8791,410.0815,409.5901,409.7442,3032.0
2021-06-18 10:45:00,425.21,425.59,425.07,425.53,11021.0,409.7057,410.0718,409.5708,410.014,11021.0
2021-06-18 10:50:00,425.04,425.5,425.04,425.31,6766.0,409.5419,409.9851,409.5419,409.802,6766.0
2021-06-18 10:55:00,425.27,426.1,425.17,426.1,12622.0,409.7635,410.5632,409.6671,410.5632,12622.0
2021-06-18 11:00:00,426.01,426.21,425.94,425.94,1898.0,410.4765,410.6692,410.4091,410.4091,1898.0
2021-06-18 11:05:00,426.13,426.76,425.98,426.76,2906.0,410.5921,411.1992,410.4476,411.1992,2906.0
2021-06-18 11:10:00,426.57,426.98,426.46,426.71,1588.0,411.0161,411.4111,410.9101,411.151,1588.0
2021-06-18 11:15:00,426.72,427.24,426.47,426.61,4246.0,411.1606,411.6617,410.9197,411.0546,4246.0
2021-06-18 11:20:00,426.6,426.71,426.41,426.44,4354.0,411.045,411.151,410.8619,410.8908,4354.0
2021-06-18 11:25:00,426.41,426.49,426.15,426.43,2594.0,410.8619,410.939,410.6114,410.8812,2594.0
2021-06-18 11:30:00,426.39,427.3,426.39,426.95,4639.0,410.8427,411.7195,410.8427,411.3822,4639.0
2021-06-18 11:35:00,426.97,427.13,426.87,426.98,2162.0,411.4015,411.5557,411.3052,411.4111,2162.0
2021-06-18 11:40:00,426.99,427.17,426.82,427.12,4012.0,411.4208,411.5942,411.257,411.546,4012.0
2021-06-18 11:45:00,427.26,427.35,426.95,426.95,1780.0,411.6809,411.7677,411.3822,411.3822,1780.0
2021-06-18 11:50:00,427.07,427.13,426.84,427.08,6449.0,411.4979,411.5557,411.2762,411.5075,6449.0
2021-06-18 11:55:00,426.97,427.35,426.96,427.25,2190.0,411.4015,411.7677,411.3919,411.6713,2190.0
2021-06-18 12:00:00,427.22,427.23,426.38,426.38,9117.0,411.6424,411.652,410.833,410.833,9117.0
2021-06-18 12:05:00,426.23,426.47,426.11,426.47,1995.0,410.6885,410.9197,410.5729,410.9197,1995.0
2021-06-18 12:10:00,426.42,426.56,426.26,426.26,4137.0,410.8716,411.0065,410.7174,410.7174,4137.0
2021-06-18 12:15:00,426.34,426.43,425.75,425.93,3760.0,410.7945,410.8812,410.226,410.3994,3760.0
2021-06-18 12:20:00,426.01,426.12,425.93,426.12,3181.0,410.4765,410.5825,410.3994,410.5825,3181.0
2021-06-18 12:25:00,425.87,426.1,425.77,426.1,4593.0,410.3416,410.5632,410.2453,410.5632,4593.0
2021-06-18 12:30:00,426.04,426.13,425.94,426.12,1500.0,410.5054,410.5921,410.4091,410.5825,1500.0
2021-06-18 12:35:00,426.06,426.27,425.85,426.03,2670.0,410.5247,410.727,410.3223,410.4958,2670.0
2021-06-18 12:40:00,426.12,426.13,425.67,425.87,2945.0,410.5825,410.5921,410.1489,410.3416,2945.0
2021-06-18 12:45:00,425.57,425.57,425.11,425.25,2333.0,410.0526,410.0526,409.6093,409.7442,2333.0
2021-06-18 12:50:00,425.15,425.55,425.15,425.29,3096.0,409.6479,410.0333,409.6479,409.7828,3096.0
2021-06-18 12:55:00,425.23,425.29,424.87,424.93,2992.0,409.725,409.7828,409.3781,409.4359,2992.0
2021-06-18 13:00:00,425.05,425.17,424.93,425.1,2954.0,409.5515,409.6671,409.4359,409.5997,2954.0
2021-06-18 13:05:00,425.1,425.42,425.09,425.26,1927.0,409.5997,409.908,409.5901,409.7539,1927.0
2021-06-18 13:10:00,425.16,425.85,425.03,425.85,3529.0,409.6575,410.3223,409.5322,410.3223,3529.0
2021-06-18 13:15:00,425.78,425.79,425.47,425.79,1610.0,410.2549,410.2645,409.9562,410.2645,1610.0
2021-06-18 13:20:00,425.6,425.71,425.36,425.36,1954.0,410.0815,410.1875,409.8502,409.8502,1954.0
2021-06-18 13:25:00,425.25,425.45,425.11,425.45,2570.0,409.7442,409.9369,409.6093,409.9369,2570.0
2021-06-18 13:30:00,425.48,425.55,425.18,425.55,1635.0,409.9658,410.0333,409.6768,410.0333,1635.0
2021-06-18 13:35:00,425.64,425.75,425.41,425.42,2417.0,410.12,410.226,409.8984,409.908,2417.0
2021-06-18 13:40:00,425.52,425.58,425.31,425.34,1200.0,410.0044,410.0622,409.802,409.8309,1200.0
2021-06-18 13:45:00,425.25,425.29,424.99,425.18,2847.0,409.7442,409.7828,409.4937,409.6768,2847.0
2021-06-18 13:50:00,425.22,425.53,425.07,425.53,3555.0,409.7153,410.014,409.5708,410.014,3555.0
2021-06-18 13:55:00,425.46,426.01,425.4,425.89,7956.0,409.9466,410.4765,409.8888,410.3609,7956.0
2021-06-18 14:00:00,425.85,426.26,425.69,426.06,1455.0,410.3223,410.7174,410.1682,410.5247,1455.0
2021-06-18 14:05:00,426.04,426.21,425.82,426.12,3818.0,410.5054,410.6692,410.2934,410.5825,3818.0
2021-06-18 14:10:00,426.01,426.07,425.63,425.83,7275.0,410.4765,410.5343,410.1104,410.3031,7275.0
2021-06-18 14:15:00,425.79,426.39,425.74,426.39,4359.0,410.2645,410.8427,410.2164,410.8427,4359.0
2021-06-18 14:20:00,426.19,426.5,426.19,426.33,2990.0,410.6499,410.9486,410.6499,410.7848,2990.0
2021-06-18 14:25:00,426.53,426.58,426.28,426.43,3077.0,410.9776,411.0257,410.7367,410.8812,3077.0
2021-06-18 14:30:00,426.21,426.24,425.82,425.82,2916.0,410.6692,410.6981,410.2934,410.2934,2916.0
2021-06-18 14:35:00,425.87,426.1,425.81,426.06,3060.0,410.3416,410.5632,410.2838,410.5247,3060.0
2021-06-18 14:40:00,426.36,426.59,426.19,426.48,2549.0,410.8138,411.0354,410.6499,410.9294,2549.0
2021-06-18 14:45:00,426.44,426.91,426.44,426.71,4931.0,410.8908,411.3437,410.8908,411.151,4931.0
2021-06-18 14:50:00,426.8,427.4,426.8,427.31,2403.0,411.2377,411.8158,411.2377,411.7291,2403.0
2021-06-18 14:55:00,427.2,427.2,426.91,427.12,2956.0,411.6231,411.6231,411.3437,411.546,2956.0
2021-06-18 15:00:00,427.17,427.39,427.1,427.19,3218.0,411.5942,411.8062,411.5268,411.6135,3218.0
2021-06-18 15:05:00,427.09,427.24,426.93,426.93,1200.0,411.5171,411.6617,411.363,411.363,1200.0
2021-06-18 15:10:00,426.91,427.27,426.66,427.27,4455.0,411.3437,411.6906,411.1028,411.6906,4455.0
2021-06-18 15:15:00,426.97,427.1,426.85,427.07,2047.0,411.4015,411.5268,411.2859,411.4979,2047.0
2021-06-18 15:20:00,426.99,427.46,426.94,427.43,4891.0,411.4208,411.8736,411.3726,411.8447,4891.0
2021-06-18 15:25:00,427.4,427.93,427.4,427.46,6312.0,411.8158,412.3265,411.8158,411.8736,6312.0
2021-06-18 15:30:00,427.32,427.74,426.9,426.95,4579.0,411.7387,412.1434,411.3341,411.3822,4579.0
2021-06-18 15:35:00,427.06,427.24,426.84,427.16,3790.0,411.4882,411.6617,411.2762,411.5846,3790.0
2021-06-18 15:40:00,427.08,427.08,426.7,427.0,5541.0,411.5075,411.5075,411.1414,411.4304,5541.0
2021-06-18 15:45:00,427.01,427.01,426.47,426.6,9372.0,411.44,411.44,410.9197,411.045,9372.0
2021-06-18 15:50:00,426.46,426.54,425.08,425.37,23831.0,410.9101,410.9872,409.5804,409.8598,23831.0
2021-06-18 15:55:00,425.22,425.22,423.47,423.5,102277.0,409.7153,409.7153,408.0291,408.058,102277.0
2021-06-21 09:30:00,424.99,425.59,423.18,423.18,8485.0,409.4937,410.0718,407.7497,407.7497,8485.0
2021-06-21 09:35:00,423.61,424.74,423.61,424.23,2662.0,408.164,409.2528,408.164,408.7614,2662.0
2021-06-21 09:40:00,424.1,425.53,423.75,425.15,3255.0,408.6362,410.014,408.2989,409.6479,3255.0
2021-06-21 09:45:00,425.43,426.83,425.13,426.83,6124.0,409.9177,411.2666,409.6286,411.2666,6124.0
2021-06-21 09:50:00,426.89,427.12,426.61,426.83,2330.0,411.3244,411.546,411.0546,411.2666,2330.0
2021-06-21 09:55:00,426.83,426.83,426.0,426.27,1660.0,411.2666,411.2666,410.4669,410.727,1660.0
2021-06-21 10:00:00,426.6,427.41,426.6,427.38,713.0,411.045,411.8255,411.045,411.7966,713.0
2021-06-21 10:05:00,427.28,429.22,427.28,429.19,2305.0,411.7002,413.5695,411.7002,413.5406,2305.0
2021-06-21 10:10:00,428.75,429.43,428.55,429.43,1500.0,413.1166,413.7718,412.9239,413.7718,1500.0
2021-06-21 10:15:00,429.49,430.72,429.48,430.72,5890.0,413.8296,415.0148,413.82,415.0148,5890.0
2021-06-21 10:20:00,430.8,431.53,430.57,430.8,3593.0,415.0919,415.7952,414.8702,415.0919,3593.0
2021-06-21 10:25:00,430.6,431.16,430.34,431.16,1302.0,414.8991,415.4387,414.6486,415.4387,1302.0
2021-06-21 10:30:00,431.08,432.23,431.08,431.68,5665.0,415.3616,416.4697,415.3616,415.9398,5665.0
2021-06-21 10:35:00,431.79,432.36,431.51,431.52,6000.0,416.0458,416.595,415.776,415.7856,6000.0
2021-06-21 10:40:00,431.57,431.94,431.57,431.83,3483.0,415.8338,416.1903,415.8338,416.0843,3483.0
2021-06-21 10:45:00,432.25,432.64,432.24,432.64,2920.0,416.489,416.8648,416.4793,416.8648,2920.0
2021-06-21 10:50:00,432.7,432.79,432.24,432.24,2316.0,416.9226,417.0093,416.4793,416.4793,2316.0
2021-06-21 10:55:00,432.12,432.21,431.59,431.63,2000.0,416.3637,416.4504,415.8531,415.8916,2000.0
2021-06-21 11:00:00,431.35,431.79,431.2,431.7,907.0,415.6218,416.0458,415.4773,415.959,907.0
2021-06-21 11:05:00,431.72,431.88,431.44,431.44,1601.0,415.9783,416.1325,415.7085,415.7085,1601.0
2021-06-21 11:10:00,431.47,431.92,431.25,431.52,3714.0,415.7374,416.171,415.5254,415.7856,3714.0
2021-06-21 11:15:00,431.67,432.08,431.49,432.08,2400.0,415.9301,416.3252,415.7567,416.3252,2400.0
2021-06-21 11:20:00,432.01,432.2,431.88,432.15,3179.0,416.2577,416.4408,416.1325,416.3926,3179.0
2021-06-21 11:25:00,432.36,432.87,432.35,432.73,3724.0,416.595,417.0864,416.5853,416.9515,3724.0
2021-06-21 11:30:00,433.01,433.46,432.82,433.46,2028.0,417.2213,417.6549,417.0382,417.6549,2028.0
2021-06-21 11:35:00,433.38,434.02,433.23,434.02,2228.0,417.5778,418.1944,417.4333,418.1944,2228.0
2021-06-21 11:40:00,434.21,434.32,433.8,434.07,1300.0,418.3775,418.4835,417.9825,418.2426,1300.0
2021-06-21 11:45:00,434.06,434.69,433.98,434.34,1301.0,418.233,418.84,418.1559,418.5028,1301.0
2021-06-21 11:50:00,434.28,434.44,433.24,433.72,5054.0,418.445,418.5991,417.4429,417.9054,5054.0
2021-06-21 11:55:00,433.59,434.12,433.21,433.89,2501.0,417.7801,418.2908,417.414,418.0692,2501.0
2021-06-21 12:00:00,433.84,434.15,433.81,434.15,2637.0,418.021,418.3197,417.9921,418.3197,2637.0
2021-06-21 12:05:00,434.02,434.04,433.85,433.95,2230.0,418.1944,418.2137,418.0306,418.127,2230.0
2021-06-21 12:10:00,433.82,433.82,433.63,433.69,3031.0,418.0017,418.0017,417.8187,417.8765,3031.0
2021-06-21 12:15:00,433.52,433.86,433.45,433.67,2704.0,417.7127,418.0403,417.6452,417.8572,2704.0
2021-06-21 12:20:00,433.53,433.56,433.0,433.25,2744.0,417.7223,417.7512,417.2116,417.4525,2744.0
2021-06-21 12:25:00,433.37,433.37,433.29,433.29,400.0,417.5681,417.5681,417.4911,417.4911,400.0
2021-06-21 12:30:00,433.4,434.01,433.4,433.66,3810.0,417.5971,418.1848,417.5971,417.8476,3810.0
2021-06-21 12:35:00,433.68,433.68,433.32,433.33,1352.0,417.8668,417.8668,417.52,417.5296,1352.0
2021-06-21 12:40:00,433.38,433.38,433.14,433.14,900.0,417.5778,417.5778,417.3465,417.3465,900.0
2021-06-21 12:45:00,432.98,432.99,432.67,432.67,600.0,417.1924,417.202,416.8937,416.8937,600.0
2021-06-21 12:50:00,432.72,432.97,432.71,432.71,2732.0,416.9418,417.1827,416.9322,416.9322,2732.0
2021-06-21 12:55:00,432.6,432.6,432.45,432.45,700.0,416.8262,416.8262,416.6817,416.6817,700.0
2021-06-21 13:00:00,432.49,433.0,432.48,432.88,2529.0,416.7202,417.2116,416.7106,417.096,2529.0
2021-06-21 13:05:00,432.87,432.94,432.72,432.72,1215.0,417.0864,417.1538,416.9418,416.9418,1215.0
2021-06-21 13:10:00,432.76,433.03,432.76,432.9,4435.0,416.9804,417.2405,416.9804,417.1153,4435.0
2021-06-21 13:15:00,432.82,432.93,432.64,432.8,1100.0,417.0382,417.1442,416.8648,417.0189,1100.0
2021-06-21 13:20:00,432.86,433.12,432.77,433.12,2609.0,417.0767,417.3273,416.99,417.3273,2609.0
2021-06-21 13:25:00,432.95,433.25,432.95,432.98,1820.0,417.1635,417.4525,417.1635,417.1924,1820.0
2021-06-21 13:30:00,433.05,433.14,432.93,433.13,1273.0,417.2598,417.3465,417.1442,417.3369,1273.0
2021-06-21 13:35:00,433.34,433.36,433.18,433.31,1493.0,417.5392,417.5585,417.3851,417.5103,1493.0
2021-06-21 13:40:00,433.22,433.9,433.22,433.9,3729.0,417.4236,418.0788,417.4236,418.0788,3729.0
2021-06-21 13:45:00,433.86,434.2,433.86,434.2,3094.0,418.0403,418.3679,418.0403,418.3679,3094.0
2021-06-21 13:50:00,434.06,434.37,433.97,434.27,2200.0,418.233,418.5317,418.1463,418.4353,2200.0
2021-06-21 13:55:00,434.04,434.06,433.47,433.47,3200.0,418.2137,418.233,417.6645,417.6645,3200.0
2021-06-21 14:00:00,433.63,433.63,433.19,433.27,2010.0,417.8187,417.8187,417.3947,417.4718,2010.0
2021-06-21 14:05:00,433.18,433.62,433.18,433.6,2097.0,417.3851,417.809,417.3851,417.7898,2097.0
2021-06-21 14:10:00,433.68,433.92,433.59,433.81,5027.0,417.8668,418.0981,417.7801,417.9921,5027.0
2021-06-21 14:15:00,433.91,434.06,433.71,433.72,2207.0,418.0885,418.233,417.8957,417.9054,2207.0
2021-06-21 14:20:00,433.67,433.99,433.67,433.88,2842.0,417.8572,418.1655,417.8572,418.0596,2842.0
2021-06-21 14:25:00,433.9,434.08,433.75,433.83,2140.0,418.0788,418.2523,417.9343,418.0114,2140.0
2021-06-21 14:30:00,433.8,433.99,433.76,433.77,5291.0,417.9825,418.1655,417.9439,417.9536,5291.0
2021-06-21 14:35:00,433.84,434.08,433.8,434.0,2930.0,418.021,418.2523,417.9825,418.1752,2930.0
2021-06-21 14:40:00,433.96,434.12,433.88,434.01,3000.0,418.1366,418.2908,418.0596,418.1848,3000.0
2021-06-21 14:45:00,434.04,434.07,433.76,433.94,2627.0,418.2137,418.2426,417.9439,418.1174,2627.0
2021-06-21 14:50:00,433.86,433.86,433.62,433.69,1410.0,418.0403,418.0403,417.809,417.8765,1410.0
2021-06-21 14:55:00,433.71,433.89,433.68,433.89,1760.0,417.8957,418.0692,417.8668,418.0692,1760.0
2021-06-21 15:00:00,433.82,434.18,433.74,434.07,5737.0,418.0017,418.3486,417.9247,418.2426,5737.0
2021-06-21 15:05:00,434.11,434.25,433.94,434.21,2240.0,418.2812,418.4161,418.1174,418.3775,2240.0
2021-06-21 15:10:00,434.33,434.54,434.3,434.51,2315.0,418.4931,418.6955,418.4642,418.6666,2315.0
2021-06-21 15:15:00,434.55,435.39,434.54,435.21,6007.0,418.7051,419.5145,418.6955,419.3411,6007.0
2021-06-21 15:20:00,435.35,435.41,435.15,435.25,3201.0,419.476,419.5338,419.2832,419.3796,3201.0
2021-06-21 15:25:00,435.21,435.8,435.21,435.77,6248.0,419.3411,419.9095,419.3411,419.8806,6248.0
2021-06-21 15:30:00,435.78,435.87,435.34,435.52,6087.0,419.8903,419.977,419.4663,419.6398,6087.0
2021-06-21 15:35:00,435.59,435.59,435.19,435.59,8808.0,419.7072,419.7072,419.3218,419.7072,8808.0
2021-06-21 15:40:00,435.58,435.58,434.99,435.01,8380.0,419.6976,419.6976,419.1291,419.1483,8380.0
2021-06-21 15:45:00,434.99,435.22,434.92,435.12,9410.0,419.1291,419.3507,419.0616,419.2543,9410.0
2021-06-21 15:50:00,435.1,436.0,435.06,435.8,27768.0,419.2351,420.1022,419.1965,419.9095,27768.0
2021-06-21 15:55:00,435.78,436.14,435.4,435.54,72214.0,419.8903,420.2371,419.5241,419.659,72214.0
2021-06-22 09:30:00,437.09,437.21,435.29,436.06,8533.0,421.1525,421.2681,419.4181,420.1601,8533.0
2021-06-22 09:35:00,435.73,435.97,435.03,435.5,3401.0,419.8421,420.0733,419.1676,419.6205,3401.0
2021-06-22 09:40:00,435.71,436.86,435.62,436.71,1380.0,419.8228,420.9309,419.7361,420.7864,1380.0
2021-06-22 09:45:00,436.3,436.47,435.7,436.47,3000.0,420.3913,420.5551,419.8132,420.5551,3000.0
2021-06-22 09:50:00,435.76,435.92,434.15,434.52,14984.0,419.871,420.0252,418.3197,418.6762,14984.0
2021-06-22 09:55:00,434.8,434.8,432.8,432.8,2600.0,418.946,418.946,417.0189,417.0189,2600.0
2021-06-22 10:00:00,433.13,433.37,432.45,433.09,3227.0,417.3369,417.5681,416.6817,417.2984,3227.0
2021-06-22 10:05:00,433.35,434.34,433.35,434.0,4508.0,417.5489,418.5028,417.5489,418.1752,4508.0
2021-06-22 10:10:00,434.04,434.04,433.47,433.68,1100.0,418.2137,418.2137,417.6645,417.8668,1100.0
2021-06-22 10:15:00,433.48,433.75,433.28,433.32,1206.0,417.6741,417.9343,417.4814,417.52,1206.0
2021-06-22 10:20:00,433.44,433.65,433.25,433.34,1728.0,417.6356,417.8379,417.4525,417.5392,1728.0
2021-06-22 10:25:00,433.51,433.77,432.67,432.68,3598.0,417.703,417.9536,416.8937,416.9033,3598.0
2021-06-22 10:30:00,432.69,433.46,432.69,433.22,5974.0,416.9129,417.6549,416.9129,417.4236,5974.0
2021-06-22 10:35:00,433.4,433.68,433.25,433.25,1797.0,417.5971,417.8668,417.4525,417.4525,1797.0
2021-06-22 10:40:00,433.42,433.72,432.94,433.32,3360.0,417.6163,417.9054,417.1538,417.52,3360.0
2021-06-22 10:45:00,433.34,434.06,433.34,433.69,3484.0,417.5392,418.233,417.5392,417.8765,3484.0
2021-06-22 10:50:00,433.78,433.92,433.7,433.7,1300.0,417.9632,418.0981,417.8861,417.8861,1300.0
2021-06-22 10:55:00,433.65,433.68,433.55,433.65,500.0,417.8379,417.8668,417.7416,417.8379,500.0
2021-06-22 11:00:00,433.33,433.87,433.33,433.87,1026.0,417.5296,418.0499,417.5296,418.0499,1026.0
2021-06-22 11:05:00,434.25,434.86,434.25,434.5,2000.0,418.4161,419.0038,418.4161,418.6569,2000.0
2021-06-22 11:10:00,434.49,434.88,434.22,434.23,1500.0,418.6473,419.0231,418.3872,418.3968,1500.0
2021-06-22 11:15:00,434.58,434.78,434.19,434.23,1000.0,418.734,418.9267,418.3582,418.3968,1000.0
2021-06-22 11:20:00,434.62,434.69,433.7,433.7,1010.0,418.7726,418.84,417.8861,417.8861,1010.0
2021-06-22 11:25:00,433.54,433.93,433.54,433.63,1500.0,417.7319,418.1077,417.7319,417.8187,1500.0
2021-06-22 11:30:00,433.5,433.75,433.36,433.59,1004.0,417.6934,417.9343,417.5585,417.7801,1004.0
2021-06-22 11:35:00,433.35,433.5,433.06,433.29,1901.0,417.5489,417.6934,417.2694,417.4911,1901.0
2021-06-22 11:40:00,433.32,433.49,433.2,433.2,500.0,417.52,417.6838,417.4043,417.4043,500.0
2021-06-22 11:45:00,433.11,433.19,433.0,433.17,700.0,417.3176,417.3947,417.2116,417.3754,700.0
2021-06-22 11:50:00,433.11,433.98,433.0,433.98,5840.0,417.3176,418.1559,417.2116,418.1559,5840.0
2021-06-22 11:55:00,433.94,434.43,433.76,434.37,3748.0,418.1174,418.5895,417.9439,418.5317,3748.0
2021-06-22 12:00:00,434.38,435.24,434.37,435.1,5626.0,418.5413,419.37,418.5317,419.2351,5626.0
2021-06-22 12:05:00,435.27,435.48,435.11,435.11,1400.0,419.3989,419.6012,419.2447,419.2447,1400.0
2021-06-22 12:10:00,435.25,435.54,435.25,435.41,2073.0,419.3796,419.659,419.3796,419.5338,2073.0
2021-06-22 12:15:00,435.15,435.43,435.04,435.27,2406.0,419.2832,419.553,419.1773,419.3989,2406.0
2021-06-22 12:20:00,435.29,435.4,434.92,434.92,2475.0,419.4181,419.5241,419.0616,419.0616,2475.0
2021-06-22 12:25:00,434.91,435.63,434.91,435.32,1841.0,419.052,419.7457,419.052,419.447,1841.0
2021-06-22 12:30:00,435.24,435.45,435.06,435.45,2210.0,419.37,419.5723,419.1965,419.5723,2210.0
2021-06-22 12:35:00,435.37,435.57,435.3,435.57,1623.0,419.4952,419.6879,419.4278,419.6879,1623.0
2021-06-22 12:40:00,435.5,435.5,435.08,435.16,2342.0,419.6205,419.6205,419.2158,419.2929,2342.0
2021-06-22 12:45:00,435.14,435.14,434.94,435.04,2820.0,419.2736,419.2736,419.0809,419.1773,2820.0
2021-06-22 12:50:00,435.06,435.19,434.97,434.97,1100.0,419.1965,419.3218,419.1098,419.1098,1100.0
2021-06-22 12:55:00,434.82,434.82,434.63,434.67,2006.0,418.9653,418.9653,418.7822,418.8207,2006.0
2021-06-22 13:00:00,434.69,434.95,434.69,434.84,1704.0,418.84,419.0905,418.84,418.9845,1704.0
2021-06-22 13:05:00,434.75,434.87,434.69,434.76,1340.0,418.8978,419.0135,418.84,418.9075,1340.0
2021-06-22 13:10:00,434.71,434.9,434.71,434.84,1317.0,418.8593,419.0424,418.8593,418.9845,1317.0
2021-06-22 13:15:00,434.88,434.88,434.34,434.36,2510.0,419.0231,419.0231,418.5028,418.522,2510.0
2021-06-22 13:20:00,434.43,434.57,434.37,434.54,800.0,418.5895,418.7244,418.5317,418.6955,800.0
2021-06-22 13:25:00,434.44,434.61,434.41,434.49,2300.0,418.5991,418.7629,418.5702,418.6473,2300.0
2021-06-22 13:30:00,434.54,434.92,434.54,434.65,1900.0,418.6955,419.0616,418.6955,418.8015,1900.0
2021-06-22 13:35:00,434.53,434.92,434.53,434.84,2195.0,418.6858,419.0616,418.6858,418.9845,2195.0
2021-06-22 13:40:00,434.8,434.88,434.78,434.78,2357.0,418.946,419.0231,418.9267,418.9267,2357.0
2021-06-22 13:45:00,434.62,434.7,434.45,434.62,5282.0,418.7726,418.8497,418.6088,418.7726,5282.0
2021-06-22 13:50:00,434.62,434.68,434.21,434.56,4259.0,418.7726,418.8304,418.3775,418.7148,4259.0
2021-06-22 13:55:00,434.49,434.53,434.08,434.08,2603.0,418.6473,418.6858,418.2523,418.2523,2603.0
2021-06-22 14:00:00,434.23,434.88,434.09,434.88,6404.0,418.3968,419.0231,418.2619,419.0231,6404.0
2021-06-22 14:05:00,434.96,434.96,434.8,434.83,1900.0,419.1002,419.1002,418.946,418.9749,1900.0
2021-06-22 14:10:00,434.89,435.5,434.74,435.5,7533.0,419.0327,419.6205,418.8882,419.6205,7533.0
2021-06-22 14:15:00,435.85,435.94,435.38,435.38,1750.0,419.9577,420.0444,419.5049,419.5049,1750.0
2021-06-22 14:20:00,435.4,435.65,435.39,435.47,1800.0,419.5241,419.765,419.5145,419.5916,1800.0
2021-06-22 14:25:00,435.46,435.6,435.16,435.16,2749.0,419.5819,419.7168,419.2929,419.2929,2749.0
2021-06-22 14:30:00,435.32,435.69,435.27,435.69,2244.0,419.447,419.8036,419.3989,419.8036,2244.0
2021-06-22 14:35:00,435.69,435.76,435.46,435.71,3063.0,419.8036,419.871,419.5819,419.8228,3063.0
2021-06-22 14:40:00,435.82,436.07,435.69,435.74,3357.0,419.9288,420.1697,419.8036,419.8517,3357.0
2021-06-22 14:45:00,435.92,436.23,435.78,436.14,4000.0,420.0252,420.3239,419.8903,420.2371,4000.0
2021-06-22 14:50:00,436.05,436.18,435.8,436.18,2206.0,420.1504,420.2757,419.9095,420.2757,2206.0
2021-06-22 14:55:00,436.12,436.15,435.92,435.92,2522.0,420.2179,420.2468,420.0252,420.0252,2522.0
2021-06-22 15:00:00,435.9,436.09,435.87,435.87,3176.0,420.0059,420.189,419.977,419.977,3176.0
2021-06-22 15:05:00,435.81,435.81,435.24,435.33,2454.0,419.9192,419.9192,419.37,419.4567,2454.0
2021-06-22 15:10:00,435.34,435.67,435.31,435.61,3211.0,419.4663,419.7843,419.4374,419.7265,3211.0
2021-06-22 15:15:00,435.53,435.53,434.95,435.15,2413.0,419.6494,419.6494,419.0905,419.2832,2413.0
2021-06-22 15:20:00,435.2,435.69,435.0,435.64,5101.0,419.3314,419.8036,419.1387,419.7554,5101.0
2021-06-22 15:25:00,435.65,436.04,435.65,435.74,2618.0,419.765,420.1408,419.765,419.8517,2618.0
2021-06-22 15:30:00,435.73,435.91,435.35,435.54,5761.0,419.8421,420.0155,419.476,419.659,5761.0
2021-06-22 15:35:00,435.5,435.99,435.42,435.75,7220.0,419.6205,420.0926,419.5434,419.8614,7220.0
2021-06-22 15:40:00,435.86,436.3,435.84,436.12,9317.0,419.9674,420.3913,419.9481,420.2179,9317.0
2021-06-22 15:45:00,436.13,436.32,435.86,435.87,16212.0,420.2275,420.4106,419.9674,419.977,16212.0
2021-06-22 15:50:00,435.91,436.26,435.34,436.23,30390.0,420.0155,420.3528,419.4663,420.3239,30390.0
2021-06-22 15:55:00,436.19,436.82,435.68,436.01,61149.0,420.2853,420.8924,419.7939,420.1119,61149.0
2021-06-23 09:30:00,436.98,436.98,435.48,436.54,7170.0,421.0465,421.0465,419.6012,420.6226,7170.0
2021-06-23 09:35:00,436.54,437.8,436.15,436.73,7529.0,420.6226,421.8366,420.2468,420.8056,7529.0
2021-06-23 09:40:00,436.19,436.2,435.09,436.09,2422.0,420.2853,420.295,419.2254,420.189,2422.0
2021-06-23 09:45:00,436.98,437.34,436.28,436.29,6592.0,421.0465,421.3934,420.372,420.3817,6592.0
2021-06-23 09:50:00,436.34,436.54,436.26,436.31,735.0,420.4299,420.6226,420.3528,420.4009,735.0
2021-06-23 09:55:00,436.18,436.28,435.9,436.19,1200.0,420.2757,420.372,420.0059,420.2853,1200.0
2021-06-23 10:00:00,436.05,436.88,435.95,436.3,3638.0,420.1504,420.9502,420.0541,420.3913,3638.0
2021-06-23 10:05:00,436.0,436.61,435.7,436.37,1708.0,420.1022,420.69,419.8132,420.4588,1708.0
2021-06-23 10:10:00,436.37,436.71,436.22,436.71,10005.0,420.4588,420.7864,420.3142,420.7864,10005.0
2021-06-23 10:15:00,436.63,436.63,436.24,436.24,1084.0,420.7093,420.7093,420.3335,420.3335,1084.0
2021-06-23 10:20:00,436.24,436.24,435.39,435.75,5474.0,420.3335,420.3335,419.5145,419.8614,5474.0
2021-06-23 10:25:00,435.86,435.86,434.54,434.54,13778.0,419.9674,419.9674,418.6955,418.6955,13778.0
2021-06-23 10:30:00,433.96,434.03,433.81,433.93,800.0,418.1366,418.2041,417.9921,418.1077,800.0
2021-06-23 10:35:00,434.03,434.43,433.79,434.34,2445.0,418.2041,418.5895,417.9728,418.5028,2445.0
2021-06-23 10:40:00,434.23,434.87,434.16,434.87,1714.0,418.3968,419.0135,418.3293,419.0135,1714.0
2021-06-23 10:45:00,435.0,435.56,434.94,435.56,2571.0,419.1387,419.6783,419.0809,419.6783,2571.0
2021-06-23 10:50:00,435.69,436.41,435.46,435.73,3202.0,419.8036,420.4973,419.5819,419.8421,3202.0
2021-06-23 10:55:00,435.75,435.99,435.46,435.46,2591.0,419.8614,420.0926,419.5819,419.5819,2591.0
2021-06-23 11:00:00,435.42,435.91,435.3,435.91,2819.0,419.5434,420.0155,419.4278,420.0155,2819.0
2021-06-23 11:05:00,435.94,436.12,435.88,436.05,2647.0,420.0444,420.2179,419.9866,420.1504,2647.0
2021-06-23 11:10:00,435.74,435.74,434.95,435.2,7253.0,419.8517,419.8517,419.0905,419.3314,7253.0
2021-06-23 11:15:00,435.05,435.32,435.02,435.3,1584.0,419.1869,419.447,419.158,419.4278,1584.0
2021-06-23 11:20:00,435.31,435.69,435.31,435.4,1714.0,419.4374,419.8036,419.4374,419.5241,1714.0
2021-06-23 11:25:00,435.55,435.55,435.41,435.51,3102.0,419.6687,419.6687,419.5338,419.6301,3102.0
2021-06-23 11:30:00,435.61,435.83,435.31,435.78,5343.0,419.7265,419.9384,419.4374,419.8903,5343.0
2021-06-23 11:35:00,435.87,436.0,435.41,435.41,2270.0,419.977,420.1022,419.5338,419.5338,2270.0
2021-06-23 11:40:00,435.22,435.22,434.82,434.91,1400.0,419.3507,419.3507,418.9653,419.052,1400.0
2021-06-23 11:45:00,434.85,434.89,434.59,434.89,2110.0,418.9942,419.0327,418.7437,419.0327,2110.0
2021-06-23 11:50:00,434.72,435.03,434.55,434.95,2808.0,418.8689,419.1676,418.7051,419.0905,2808.0
2021-06-23 11:55:00,434.95,435.2,434.95,435.09,1221.0,419.0905,419.3314,419.0905,419.2254,1221.0
2021-06-23 12:00:00,434.98,435.22,434.98,435.22,718.0,419.1194,419.3507,419.1194,419.3507,718.0
2021-06-23 12:05:00,435.13,436.01,435.13,435.97,6277.0,419.264,420.1119,419.264,420.0733,6277.0
2021-06-23 12:10:00,436.19,436.41,436.1,436.21,2900.0,420.2853,420.4973,420.1986,420.3046,2900.0
2021-06-23 12:15:00,436.33,436.66,436.19,436.59,7786.0,420.4202,420.7382,420.2853,420.6707,7786.0
2021-06-23 12:20:00,436.6,436.66,436.45,436.5,2676.0,420.6804,420.7382,420.5358,420.584,2676.0
2021-06-23 12:25:00,436.51,437.08,436.51,437.08,3145.0,420.5937,421.1429,420.5937,421.1429,3145.0
2021-06-23 12:30:00,436.9,436.92,436.66,436.78,4642.0,420.9694,420.9887,420.7382,420.8538,4642.0
2021-06-23 12:35:00,436.66,436.87,436.53,436.75,3466.0,420.7382,420.9405,420.6129,420.8249,3466.0
2021-06-23 12:40:00,436.84,437.29,436.84,437.29,4102.0,420.9116,421.3452,420.9116,421.3452,4102.0
2021-06-23 12:45:00,437.29,437.44,437.18,437.27,7633.0,421.3452,421.4897,421.2392,421.3259,7633.0
2021-06-23 12:50:00,437.33,437.42,437.16,437.42,1515.0,421.3838,421.4705,421.22,421.4705,1515.0
2021-06-23 12:55:00,437.46,437.81,437.46,437.69,2097.0,421.509,421.8463,421.509,421.7306,2097.0
2021-06-23 13:00:00,437.74,437.85,437.66,437.85,2000.0,421.7788,421.8848,421.7017,421.8848,2000.0
2021-06-23 13:05:00,437.6,438.55,437.6,438.25,5747.0,421.6439,422.5593,421.6439,422.2702,5747.0
2021-06-23 13:10:00,438.12,438.17,437.8,437.93,1861.0,422.1449,422.1931,421.8366,421.9619,1861.0
2021-06-23 13:15:00,437.98,438.33,437.86,438.19,5514.0,422.0101,422.3473,421.8944,422.2124,5514.0
2021-06-23 13:20:00,438.19,438.55,438.18,438.55,3677.0,422.2124,422.5593,422.2028,422.5593,3677.0
2021-06-23 13:25:00,438.45,438.46,437.9,438.19,4300.0,422.4629,422.4726,421.933,422.2124,4300.0
2021-06-23 13:30:00,438.03,438.28,437.99,438.03,1838.0,422.0582,422.2991,422.0197,422.0582,1838.0
2021-06-23 13:35:00,438.0,438.01,437.62,437.86,2271.0,422.0293,422.039,421.6632,421.8944,2271.0
2021-06-23 13:40:00,437.87,437.92,437.8,437.8,1720.0,421.9041,421.9522,421.8366,421.8366,1720.0
2021-06-23 13:45:00,437.98,438.14,437.88,437.89,1300.0,422.0101,422.1642,421.9137,421.9233,1300.0
2021-06-23 13:50:00,437.99,438.07,437.83,437.85,2452.0,422.0197,422.0968,421.8655,421.8848,2452.0
2021-06-23 13:55:00,438.03,438.52,437.9,438.37,3400.0,422.0582,422.5304,421.933,422.3858,3400.0
2021-06-23 14:00:00,438.33,438.42,438.15,438.31,2780.0,422.3473,422.434,422.1739,422.328,2780.0
2021-06-23 14:05:00,438.27,438.62,438.17,438.41,5166.0,422.2895,422.6267,422.1931,422.4244,5166.0
2021-06-23 14:10:00,438.25,438.3,437.88,438.01,8260.0,422.2702,422.3184,421.9137,422.039,8260.0
2021-06-23 14:15:00,437.99,438.41,437.99,438.31,2401.0,422.0197,422.4244,422.0197,422.328,2401.0
2021-06-23 14:20:00,438.25,438.27,437.57,437.57,2463.0,422.2702,422.2895,421.615,421.615,2463.0
2021-06-23 14:25:00,437.64,438.07,437.53,438.07,4100.0,421.6825,422.0968,421.5765,422.0968,4100.0
2021-06-23 14:30:00,438.09,438.43,438.03,438.23,7013.0,422.116,422.4436,422.0582,422.2509,7013.0
2021-06-23 14:35:00,438.29,438.29,438.14,438.15,1052.0,422.3087,422.3087,422.1642,422.1739,1052.0
2021-06-23 14:40:00,438.0,438.25,437.55,437.7,4148.0,422.0293,422.2702,421.5957,421.7403,4148.0
2021-06-23 14:45:00,437.78,438.18,437.74,438.06,10690.0,421.8173,422.2028,421.7788,422.0871,10690.0
2021-06-23 14:50:00,437.98,438.39,437.98,438.31,7724.0,422.0101,422.4051,422.0101,422.328,7724.0
2021-06-23 14:55:00,438.33,438.46,438.25,438.28,2600.0,422.3473,422.4726,422.2702,422.2991,2600.0
2021-06-23 15:00:00,438.37,438.44,438.13,438.27,3323.0,422.3858,422.4533,422.1546,422.2895,3323.0
2021-06-23 15:05:00,438.21,438.76,438.19,438.74,4489.0,422.2317,422.7616,422.2124,422.7423,4489.0
2021-06-23 15:10:00,438.8,439.16,438.7,438.71,2277.0,422.8002,423.147,422.7038,422.7134,2277.0
2021-06-23 15:15:00,438.72,438.92,438.59,438.86,1000.0,422.7231,422.9158,422.5978,422.858,1000.0
2021-06-23 15:20:00,438.77,439.11,438.6,439.0,5666.0,422.7712,423.0989,422.6074,422.9929,5666.0
2021-06-23 15:25:00,439.16,439.6,439.15,439.55,5004.0,423.147,423.571,423.1374,423.5228,5004.0
2021-06-23 15:30:00,439.49,439.6,439.39,439.47,9407.0,423.465,423.571,423.3686,423.4457,9407.0
2021-06-23 15:35:00,439.52,439.7,439.38,439.5,13963.0,423.4939,423.6673,423.359,423.4746,13963.0
2021-06-23 15:40:00,439.39,439.76,439.25,439.25,9979.0,423.3686,423.7251,423.2337,423.2337,9979.0
2021-06-23 15:45:00,439.32,439.81,439.27,439.64,19619.0,423.3012,423.7733,423.253,423.6095,19619.0
2021-06-23 15:50:00,439.53,439.61,438.74,439.27,30888.0,423.5035,423.5806,422.7423,423.253,30888.0
2021-06-23 15:55:00,439.21,439.29,438.45,438.62,53151.0,423.1952,423.2723,422.4629,422.6267,53151.0
2021-06-24 09:30:00,440.65,443.51,439.11,443.16,14214.0,424.5827,427.3384,423.0989,427.0012,14214.0
2021-06-24 09:35:00,441.34,442.02,440.39,440.88,7633.0,425.2475,425.9027,424.3322,424.8043,7633.0
2021-06-24 09:40:00,440.68,441.76,440.62,441.4,6313.0,424.6116,425.6522,424.5538,425.3054,6313.0
2021-06-24 09:45:00,441.86,443.8,441.68,443.67,8510.0,425.7486,427.6178,425.5751,427.4926,8510.0
2021-06-24 09:50:00,443.22,444.46,443.19,444.44,12381.0,427.059,428.2538,427.0301,428.2345,12381.0
2021-06-24 09:55:00,444.44,444.44,443.58,443.72,12375.0,428.2345,428.2345,427.4059,427.5408,12375.0
2021-06-24 10:00:00,444.03,444.03,442.0,442.69,5288.0,427.8395,427.8395,425.8835,426.5483,5288.0
2021-06-24 10:05:00,442.81,443.98,442.62,443.49,12746.0,426.6639,427.7913,426.4809,427.3191,12746.0
2021-06-24 10:10:00,443.26,443.63,442.18,442.93,12700.0,427.0975,427.454,426.0569,426.7796,12700.0
2021-06-24 10:15:00,442.67,443.3,442.55,443.16,4313.0,426.529,427.1361,426.4134,427.0012,4313.0
2021-06-24 10:20:00,443.31,443.97,443.3,443.97,10345.0,427.1457,427.7816,427.1361,427.7816,10345.0
2021-06-24 10:25:00,444.0,444.51,443.59,444.3,3901.0,427.8105,428.302,427.4155,428.0996,3901.0
2021-06-24 10:30:00,444.24,444.29,443.62,443.75,5115.0,428.0418,428.09,427.4444,427.5697,5115.0
2021-06-24 10:35:00,443.61,443.81,442.95,443.65,3029.0,427.4348,427.6275,426.7988,427.4733,3029.0
2021-06-24 10:40:00,443.51,444.23,443.51,443.88,2915.0,427.3384,428.0322,427.3384,427.6949,2915.0
2021-06-24 10:45:00,443.88,444.11,443.26,443.56,4200.0,427.6949,427.9165,427.0975,427.3866,4200.0
2021-06-24 10:50:00,443.56,443.57,442.88,442.88,7474.0,427.3866,427.3962,426.7314,426.7314,7474.0
2021-06-24 10:55:00,442.94,443.48,442.67,443.43,5416.0,426.7892,427.3095,426.529,427.2613,5416.0
2021-06-24 11:00:00,443.53,443.73,442.96,443.3,9589.0,427.3577,427.5504,426.8085,427.1361,9589.0
2021-06-24 11:05:00,443.36,443.37,442.89,443.05,6633.0,427.1939,427.2035,426.741,426.8952,6633.0
2021-06-24 11:10:00,443.0,443.08,442.74,443.06,4902.0,426.847,426.9241,426.5965,426.9048,4902.0
2021-06-24 11:15:00,443.13,443.13,442.38,442.38,5630.0,426.9723,426.9723,426.2496,426.2496,5630.0
2021-06-24 11:20:00,442.12,442.27,441.86,441.93,1614.0,425.9991,426.1436,425.7486,425.816,1614.0
2021-06-24 11:25:00,441.81,442.74,441.81,442.64,3927.0,425.7004,426.5965,425.7004,426.5001,3927.0
2021-06-24 11:30:00,442.57,442.84,442.54,442.84,1493.0,426.4327,426.6928,426.4038,426.6928,1493.0
2021-06-24 11:35:00,442.61,442.86,442.44,442.65,4113.0,426.4712,426.7121,426.3074,426.5098,4113.0
2021-06-24 11:40:00,442.56,442.74,442.44,442.7,4983.0,426.4231,426.5965,426.3074,426.5579,4983.0
2021-06-24 11:45:00,442.7,442.82,442.67,442.76,1469.0,426.5579,426.6736,426.529,426.6158,1469.0
2021-06-24 11:50:00,442.86,443.29,442.86,443.22,2830.0,426.7121,427.1264,426.7121,427.059,2830.0
2021-06-24 11:55:00,443.19,443.42,443.04,443.31,2772.0,427.0301,427.2517,426.8856,427.1457,2772.0
2021-06-24 12:00:00,443.32,443.58,443.32,443.36,4521.0,427.1553,427.4059,427.1553,427.1939,4521.0
2021-06-24 12:05:00,443.31,443.43,443.12,443.22,2006.0,427.1457,427.2613,426.9626,427.059,2006.0
2021-06-24 12:10:00,443.13,443.13,442.68,442.68,2083.0,426.9723,426.9723,426.5387,426.5387,2083.0
2021-06-24 12:15:00,442.57,442.68,441.88,441.88,4174.0,426.4327,426.5387,425.7678,425.7678,4174.0
2021-06-24 12:20:00,441.86,442.45,441.82,442.43,3817.0,425.7486,426.3171,425.71,426.2978,3817.0
2021-06-24 12:25:00,442.56,442.57,442.12,442.12,3147.0,426.4231,426.4327,425.9991,425.9991,3147.0
2021-06-24 12:30:00,442.0,442.51,441.97,442.12,2302.0,425.8835,426.3749,425.8546,425.9991,2302.0
2021-06-24 12:35:00,442.12,442.58,442.12,442.36,2317.0,425.9991,426.4423,425.9991,426.2303,2317.0
2021-06-24 12:40:00,442.35,442.58,442.21,442.52,3120.0,426.2207,426.4423,426.0858,426.3845,3120.0
2021-06-24 12:45:00,442.34,442.53,442.34,442.53,1000.0,426.2111,426.3941,426.2111,426.3941,1000.0
2021-06-24 12:50:00,442.56,443.14,442.49,443.14,2890.0,426.4231,426.9819,426.3556,426.9819,2890.0
2021-06-24 12:55:00,443.28,443.69,443.26,443.26,3466.0,427.1168,427.5119,427.0975,427.0975,3466.0
2021-06-24 13:00:00,442.9,443.08,442.77,442.77,2085.0,426.7507,426.9241,426.6254,426.6254,2085.0
2021-06-24 13:05:00,442.89,443.15,442.54,442.84,2100.0,426.741,426.9915,426.4038,426.6928,2100.0
2021-06-24 13:10:00,442.92,442.99,442.66,442.99,1160.0,426.7699,426.8374,426.5194,426.8374,1160.0
2021-06-24 13:15:00,443.08,443.21,442.69,442.78,2917.0,426.9241,427.0494,426.5483,426.635,2917.0
2021-06-24 13:20:00,442.78,443.06,442.66,442.96,3100.0,426.635,426.9048,426.5194,426.8085,3100.0
2021-06-24 13:25:00,442.89,443.06,442.77,442.77,2200.0,426.741,426.9048,426.6254,426.6254,2200.0
2021-06-24 13:30:00,442.98,443.34,442.88,443.34,2457.0,426.8277,427.1746,426.7314,427.1746,2457.0
2021-06-24 13:35:00,443.27,443.8,443.26,443.64,3690.0,427.1072,427.6178,427.0975,427.4637,3690.0
2021-06-24 13:40:00,443.58,443.84,443.51,443.83,2440.0,427.4059,427.6564,427.3384,427.6467,2440.0
2021-06-24 13:45:00,443.81,444.06,443.27,444.06,3046.0,427.6275,427.8684,427.1072,427.8684,3046.0
2021-06-24 13:50:00,444.11,444.36,443.97,444.18,2722.0,427.9165,428.1574,427.7816,427.984,2722.0
2021-06-24 13:55:00,444.35,444.41,443.37,444.01,3474.0,428.1478,428.2056,427.2035,427.8202,3474.0
2021-06-24 14:00:00,443.97,444.06,443.75,444.06,3734.0,427.7816,427.8684,427.5697,427.8684,3734.0
2021-06-24 14:05:00,443.99,444.14,443.88,444.08,3402.0,427.8009,427.9454,427.6949,427.8876,3402.0
2021-06-24 14:10:00,444.05,444.22,443.75,443.75,2102.0,427.8587,428.0225,427.5697,427.5697,2102.0
2021-06-24 14:15:00,443.76,443.84,443.53,443.58,1004.0,427.5793,427.6564,427.3577,427.4059,1004.0
2021-06-24 14:20:00,443.61,443.99,443.48,443.48,3278.0,427.4348,427.8009,427.3095,427.3095,3278.0
2021-06-24 14:25:00,443.51,443.78,443.46,443.49,2789.0,427.3384,427.5986,427.2902,427.3191,2789.0
2021-06-24 14:30:00,443.58,443.79,443.15,443.26,2102.0,427.4059,427.6082,426.9915,427.0975,2102.0
2021-06-24 14:35:00,443.15,443.39,443.09,443.3,1745.0,426.9915,427.2228,426.9337,427.1361,1745.0
2021-06-24 14:40:00,443.25,443.51,443.18,443.33,2917.0,427.0879,427.3384,427.0204,427.165,2917.0
2021-06-24 14:45:00,443.33,443.33,443.08,443.17,1941.0,427.165,427.165,426.9241,427.0108,1941.0
2021-06-24 14:50:00,443.18,443.18,442.98,443.09,2778.0,427.0204,427.0204,426.8277,426.9337,2778.0
2021-06-24 14:55:00,443.05,443.27,442.97,443.27,2346.0,426.8952,427.1072,426.8181,427.1072,2346.0
2021-06-24 15:00:00,443.23,443.62,443.16,443.5,8965.0,427.0686,427.4444,427.0012,427.3288,8965.0
2021-06-24 15:05:00,443.38,443.57,442.36,442.36,4183.0,427.2132,427.3962,426.2303,426.2303,4183.0
2021-06-24 15:10:00,442.2,442.2,441.69,441.72,4193.0,426.0762,426.0762,425.5848,425.6137,4193.0
2021-06-24 15:15:00,441.67,442.07,441.62,441.91,2447.0,425.5655,425.9509,425.5173,425.7968,2447.0
2021-06-24 15:20:00,441.92,441.97,441.83,441.91,1783.0,425.8064,425.8546,425.7197,425.7968,1783.0
2021-06-24 15:25:00,441.91,441.94,441.67,441.67,2472.0,425.7968,425.8257,425.5655,425.5655,2472.0
2021-06-24 15:30:00,441.64,442.24,441.64,442.24,3499.0,425.5366,426.1147,425.5366,426.1147,3499.0
2021-06-24 15:35:00,442.08,442.08,441.6,441.67,3610.0,425.9606,425.9606,425.4981,425.5655,3610.0
2021-06-24 15:40:00,441.71,442.18,441.68,441.91,4548.0,425.604,426.0569,425.5751,425.7968,4548.0
2021-06-24 15:45:00,441.92,442.2,441.84,442.05,4941.0,425.8064,426.0762,425.7293,425.9317,4941.0
2021-06-24 15:50:00,442.06,442.06,441.37,441.74,15583.0,425.9413,425.9413,425.2764,425.633,15583.0
2021-06-24 15:55:00,441.73,441.75,440.72,440.75,37288.0,425.6233,425.6426,424.6501,424.6791,37288.0
2021-06-25 09:30:00,441.39,443.21,439.74,440.14,10749.0,425.2957,427.0494,423.7059,424.0913,10749.0
2021-06-25 09:35:00,440.14,441.31,439.85,441.17,1640.0,424.0913,425.2186,423.8119,425.0837,1640.0
2021-06-25 09:40:00,441.15,441.66,440.39,440.47,4207.0,425.0645,425.5559,424.3322,424.4093,4207.0
2021-06-25 09:45:00,441.02,442.58,441.02,442.46,4645.0,424.9392,426.4423,424.9392,426.3267,4645.0
2021-06-25 09:50:00,442.92,444.16,442.92,443.68,5622.0,426.7699,427.9647,426.7699,427.5022,5622.0
2021-06-25 09:55:00,443.36,444.28,442.66,443.34,4550.0,427.1939,428.0803,426.5194,427.1746,4550.0
2021-06-25 10:00:00,443.1,443.66,443.1,443.66,4662.0,426.9434,427.4829,426.9434,427.4829,4662.0
2021-06-25 10:05:00,443.83,443.98,443.58,443.98,3200.0,427.6467,427.7913,427.4059,427.7913,3200.0
2021-06-25 10:10:00,443.88,443.88,443.37,443.37,2104.0,427.6949,427.6949,427.2035,427.2035,2104.0
2021-06-25 10:15:00,443.49,443.76,443.24,443.74,3084.0,427.3191,427.5793,427.0783,427.56,3084.0
2021-06-25 10:20:00,443.58,444.17,443.58,444.08,2084.0,427.4059,427.9743,427.4059,427.8876,2084.0
2021-06-25 10:25:00,444.22,444.49,444.1,444.14,5057.0,428.0225,428.2827,427.9069,427.9454,5057.0
2021-06-25 10:30:00,444.03,444.69,443.69,443.74,14305.0,427.8395,428.4754,427.5119,427.56,14305.0
2021-06-25 10:35:00,443.81,443.87,443.53,443.68,1167.0,427.6275,427.6853,427.3577,427.5022,1167.0
2021-06-25 10:40:00,443.68,443.68,443.14,443.29,2267.0,427.5022,427.5022,426.9819,427.1264,2267.0
2021-06-25 10:45:00,443.45,443.57,443.37,443.37,670.0,427.2806,427.3962,427.2035,427.2035,670.0
2021-06-25 10:50:00,443.19,443.83,443.19,443.83,2553.0,427.0301,427.6467,427.0301,427.6467,2553.0
2021-06-25 10:55:00,443.36,443.86,443.28,443.33,35910.0,427.1939,427.6757,427.1168,427.165,35910.0
2021-06-25 11:00:00,443.47,443.53,443.15,443.34,2000.0,427.2999,427.3577,426.9915,427.1746,2000.0
2021-06-25 11:05:00,443.24,443.89,443.23,443.89,2192.0,427.0783,427.7046,427.0686,427.7046,2192.0
2021-06-25 11:10:00,443.9,443.9,443.5,443.75,700.0,427.7142,427.7142,427.3288,427.5697,700.0
2021-06-25 11:15:00,443.81,443.91,443.81,443.84,600.0,427.6275,427.7238,427.6275,427.6564,600.0
2021-06-25 11:20:00,443.7,443.81,443.5,443.5,2115.0,427.5215,427.6275,427.3288,427.3288,2115.0
2021-06-25 11:25:00,443.37,443.55,443.08,443.08,3869.0,427.2035,427.377,426.9241,426.9241,3869.0
2021-06-25 11:30:00,442.98,443.01,442.81,442.92,1140.0,426.8277,426.8566,426.6639,426.7699,1140.0
2021-06-25 11:35:00,442.99,442.99,442.49,442.49,35593.0,426.8374,426.8374,426.3556,426.3556,35593.0
2021-06-25 11:40:00,442.49,442.58,442.16,442.33,37972.0,426.3556,426.4423,426.0376,426.2014,37972.0
2021-06-25 11:45:00,442.41,442.7,442.34,442.7,3809.0,426.2785,426.5579,426.2111,426.5579,3809.0
2021-06-25 11:50:00,442.46,442.46,442.12,442.39,1985.0,426.3267,426.3267,425.9991,426.2593,1985.0
2021-06-25 11:55:00,442.3,442.31,442.22,442.31,400.0,426.1725,426.1822,426.0955,426.1822,400.0
2021-06-25 12:00:00,442.27,442.66,442.25,442.53,34418.0,426.1436,426.5194,426.1244,426.3941,34418.0
2021-06-25 12:05:00,442.5,442.6,442.4,442.51,1032.0,426.3652,426.4616,426.2689,426.3749,1032.0
2021-06-25 12:10:00,442.48,443.11,442.47,443.11,2027.0,426.346,426.953,426.3363,426.953,2027.0
2021-06-25 12:15:00,443.06,443.2,442.87,443.2,1212.0,426.9048,427.0397,426.7218,427.0397,1212.0
2021-06-25 12:20:00,443.36,443.7,443.36,443.38,3816.0,427.1939,427.5215,427.1939,427.2132,3816.0
2021-06-25 12:25:00,443.29,443.66,443.28,443.6,1505.0,427.1264,427.4829,427.1168,427.4251,1505.0
2021-06-25 12:30:00,443.73,443.97,443.7,443.85,1945.0,427.5504,427.7816,427.5215,427.666,1945.0
2021-06-25 12:35:00,443.78,443.79,443.64,443.79,1100.0,427.5986,427.6082,427.4637,427.6082,1100.0
2021-06-25 12:40:00,443.94,444.2,443.77,444.11,2401.0,427.7527,428.0033,427.5889,427.9165,2401.0
2021-06-25 12:45:00,444.08,444.21,443.84,443.9,1390.0,427.8876,428.0129,427.6564,427.7142,1390.0
2021-06-25 12:50:00,443.76,444.0,443.76,443.94,600.0,427.5793,427.8105,427.5793,427.7527,600.0
2021-06-25 12:55:00,444.01,444.13,444.01,444.07,702.0,427.8202,427.9358,427.8202,427.878,702.0
2021-06-25 13:00:00,444.03,444.11,443.83,444.01,1982.0,427.8395,427.9165,427.6467,427.8202,1982.0
2021-06-25 13:05:00,444.17,444.3,443.85,443.85,1927.0,427.9743,428.0996,427.666,427.666,1927.0
2021-06-25 13:10:00,443.98,444.02,443.82,443.82,1555.0,427.7913,427.8298,427.6371,427.6371,1555.0
2021-06-25 13:15:00,444.0,444.13,443.86,444.13,1907.0,427.8105,427.9358,427.6757,427.9358,1907.0
2021-06-25 13:20:00,444.0,444.37,443.83,443.96,3246.0,427.8105,428.1671,427.6467,427.772,3246.0
2021-06-25 13:25:00,443.78,444.04,443.68,443.99,2075.0,427.5986,427.8491,427.5022,427.8009,2075.0
2021-06-25 13:30:00,444.1,444.1,443.59,443.68,1330.0,427.9069,427.9069,427.4155,427.5022,1330.0
2021-06-25 13:35:00,443.74,443.9,443.63,443.85,4329.0,427.56,427.7142,427.454,427.666,4329.0
2021-06-25 13:40:00,443.8,443.8,443.65,443.72,1057.0,427.6178,427.6178,427.4733,427.5408,1057.0
2021-06-25 13:45:00,443.65,443.65,443.12,443.12,1541.0,427.4733,427.4733,426.9626,426.9626,1541.0
2021-06-25 13:50:00,442.88,442.88,442.64,442.78,3200.0,426.7314,426.7314,426.5001,426.635,3200.0
2021-06-25 13:55:00,442.79,442.8,442.27,442.27,9805.0,426.6447,426.6543,426.1436,426.1436,9805.0
2021-06-25 14:00:00,442.36,442.65,442.13,442.24,2904.0,426.2303,426.5098,426.0087,426.1147,2904.0
2021-06-25 14:05:00,442.05,442.08,441.26,441.33,2299.0,425.9317,425.9606,425.1705,425.2379,2299.0
2021-06-25 14:10:00,441.26,441.44,441.05,441.29,2200.0,425.1705,425.3439,424.9681,425.1994,2200.0
2021-06-25 14:15:00,441.45,441.64,441.38,441.64,1000.0,425.3535,425.5366,425.2861,425.5366,1000.0
2021-06-25 14:20:00,441.63,441.65,441.17,441.26,2944.0,425.527,425.5462,425.0837,425.1705,2944.0
2021-06-25 14:25:00,441.26,441.39,441.14,441.19,1945.0,425.1705,425.2957,425.0548,425.103,1945.0
2021-06-25 14:30:00,441.23,441.3,440.91,440.92,5251.0,425.1415,425.209,424.8332,424.8429,5251.0
2021-06-25 14:35:00,440.84,441.01,440.61,440.66,2597.0,424.7658,424.9296,424.5442,424.5923,2597.0
2021-06-25 14:40:00,440.55,440.8,439.77,439.77,6698.0,424.4863,424.7272,423.7348,423.7348,6698.0
2021-06-25 14:45:00,439.71,439.99,439.6,439.79,2498.0,423.677,423.9468,423.571,423.7541,2498.0
2021-06-25 14:50:00,439.75,440.45,439.75,440.45,12618.0,423.7155,424.39,423.7155,424.39,12618.0
2021-06-25 14:55:00,440.56,440.66,439.83,439.83,2396.0,424.496,424.5923,423.7926,423.7926,2396.0
2021-06-25 15:00:00,439.7,440.02,439.55,439.96,1800.0,423.6673,423.9757,423.5228,423.9179,1800.0
2021-06-25 15:05:00,439.88,440.63,439.87,440.56,2510.0,423.8408,424.5634,423.8311,424.496,2510.0
2021-06-25 15:10:00,440.52,440.52,440.18,440.28,3645.0,424.4574,424.4574,424.1298,424.2262,3645.0
2021-06-25 15:15:00,440.46,440.66,439.94,440.02,4351.0,424.3996,424.5923,423.8986,423.9757,4351.0
2021-06-25 15:20:00,439.99,439.99,439.6,439.73,7602.0,423.9468,423.9468,423.571,423.6962,7602.0
2021-06-25 15:25:00,439.77,440.21,439.56,440.03,4766.0,423.7348,424.1587,423.5324,423.9853,4766.0
2021-06-25 15:30:00,440.09,440.18,439.43,439.43,6316.0,424.0431,424.1298,423.4072,423.4072,6316.0
2021-06-25 15:35:00,439.38,440.31,439.22,440.0,5517.0,423.359,424.2551,423.2048,423.9564,5517.0
2021-06-25 15:40:00,440.03,440.45,439.92,440.36,11239.0,423.9853,424.39,423.8793,424.3033,11239.0
2021-06-25 15:45:00,440.37,441.16,440.26,440.82,5781.0,424.3129,425.0741,424.2069,424.7465,5781.0
2021-06-25 15:50:00,440.75,444.57,440.75,444.44,18328.0,424.6791,428.3598,424.6791,428.2345,18328.0
2021-06-25 15:55:00,444.82,444.82,441.51,441.74,95288.0,428.6006,428.6006,425.4113,425.633,95288.0
2021-06-28 09:30:00,442.76,443.0,441.16,442.12,5608.0,426.6158,426.847,425.0741,425.9991,5608.0
2021-06-28 09:35:00,441.53,441.53,440.35,440.48,946.0,425.4306,425.4306,424.2936,424.4189,946.0
2021-06-28 09:40:00,440.85,440.85,439.01,440.18,1952.0,424.7754,424.7754,423.0025,424.1298,1952.0
2021-06-28 09:45:00,440.3,440.93,440.2,440.51,3101.0,424.2455,424.8525,424.1491,424.4478,3101.0
2021-06-28 09:50:00,440.0,441.0,439.72,440.98,4430.0,423.9564,424.9199,423.6866,424.9007,4430.0
2021-06-28 09:55:00,440.68,440.83,440.41,440.65,3180.0,424.6116,424.7561,424.3514,424.5827,3180.0
2021-06-28 10:00:00,440.78,441.24,439.9,441.18,4144.0,424.708,425.1512,423.86,425.0934,4144.0
2021-06-28 10:05:00,440.8,441.1,440.66,440.9,4288.0,424.7272,425.0163,424.5923,424.8236,4288.0
2021-06-28 10:10:00,441.1,441.17,440.86,440.86,1301.0,425.0163,425.0837,424.785,424.785,1301.0
2021-06-28 10:15:00,440.99,441.9,440.98,441.54,2850.0,424.9103,425.7871,424.9007,425.4402,2850.0
2021-06-28 10:20:00,441.93,442.38,441.72,442.19,3299.0,425.816,426.2496,425.6137,426.0665,3299.0
2021-06-28 10:25:00,442.4,443.23,442.4,443.21,3299.0,426.2689,427.0686,426.2689,427.0494,3299.0
2021-06-28 10:30:00,443.06,443.5,443.06,443.5,2724.0,426.9048,427.3288,426.9048,427.3288,2724.0
2021-06-28 10:35:00,443.41,443.6,443.15,443.35,1758.0,427.2421,427.4251,426.9915,427.1842,1758.0
2021-06-28 10:40:00,443.46,444.09,443.46,443.95,3505.0,427.2902,427.8973,427.2902,427.7624,3505.0
2021-06-28 10:45:00,443.8,444.0,443.79,443.79,1397.0,427.6178,427.8105,427.6082,427.6082,1397.0
2021-06-28 10:50:00,443.64,444.27,443.43,443.43,3466.0,427.4637,428.0707,427.2613,427.2613,3466.0
2021-06-28 10:55:00,443.55,443.95,443.51,443.79,1214.0,427.377,427.7624,427.3384,427.6082,1214.0
2021-06-28 11:00:00,443.95,443.97,442.98,443.81,3099.0,427.7624,427.7816,426.8277,427.6275,3099.0
2021-06-28 11:05:00,443.6,443.9,442.77,442.95,4380.0,427.4251,427.7142,426.6254,426.7988,4380.0
2021-06-28 11:10:00,442.91,443.32,442.59,443.32,4139.0,426.7603,427.1553,426.452,427.1553,4139.0
2021-06-28 11:15:00,443.33,443.46,442.86,442.99,1971.0,427.165,427.2902,426.7121,426.8374,1971.0
2021-06-28 11:20:00,442.93,442.93,442.25,442.28,1250.0,426.7796,426.7796,426.1244,426.1533,1250.0
2021-06-28 11:25:00,442.37,442.49,442.33,442.35,1183.0,426.24,426.3556,426.2014,426.2207,1183.0
2021-06-28 11:30:00,442.16,442.67,442.16,442.17,1140.0,426.0376,426.529,426.0376,426.0473,1140.0
2021-06-28 11:35:00,442.19,442.34,441.89,442.29,1803.0,426.0665,426.2111,425.7775,426.1629,1803.0
2021-06-28 11:40:00,442.22,442.23,441.77,442.02,1202.0,426.0955,426.1051,425.6619,425.9027,1202.0
2021-06-28 11:45:00,442.05,442.63,442.04,442.63,2207.0,425.9317,426.4905,425.922,426.4905,2207.0
2021-06-28 11:50:00,442.39,442.87,442.32,442.87,1400.0,426.2593,426.7218,426.1918,426.7218,1400.0
2021-06-28 11:55:00,443.1,443.3,443.03,443.1,1632.0,426.9434,427.1361,426.8759,426.9434,1632.0
2021-06-28 12:00:00,443.12,443.36,443.09,443.18,2080.0,426.9626,427.1939,426.9337,427.0204,2080.0
2021-06-28 12:05:00,443.32,443.71,443.32,443.71,1282.0,427.1553,427.5311,427.1553,427.5311,1282.0
2021-06-28 12:10:00,443.82,443.87,443.54,443.87,884.0,427.6371,427.6853,427.3673,427.6853,884.0
2021-06-28 12:15:00,443.6,443.64,443.39,443.52,1350.0,427.4251,427.4637,427.2228,427.348,1350.0
2021-06-28 12:20:00,443.31,443.31,442.73,442.8,3187.0,427.1457,427.1457,426.5869,426.6543,3187.0
2021-06-28 12:25:00,443.07,443.07,442.27,442.27,1103.0,426.9145,426.9145,426.1436,426.1436,1103.0
2021-06-28 12:30:00,442.59,442.59,442.31,442.31,1401.0,426.452,426.452,426.1822,426.1822,1401.0
2021-06-28 12:35:00,442.45,442.73,441.93,442.11,2900.0,426.3171,426.5869,425.816,425.9895,2900.0
2021-06-28 12:40:00,442.09,442.38,441.87,442.38,2886.0,425.9702,426.2496,425.7582,426.2496,2886.0
2021-06-28 12:45:00,442.27,442.31,442.22,442.25,900.0,426.1436,426.1822,426.0955,426.1244,900.0
2021-06-28 12:50:00,442.55,442.73,442.36,442.73,4195.0,426.4134,426.5869,426.2303,426.5869,4195.0
2021-06-28 12:55:00,442.61,442.61,442.26,442.45,1343.0,426.4712,426.4712,426.134,426.3171,1343.0
2021-06-28 13:00:00,442.47,442.73,442.13,442.35,2675.0,426.3363,426.5869,426.0087,426.2207,2675.0
2021-06-28 13:05:00,442.36,442.78,442.31,442.5,2620.0,426.2303,426.635,426.1822,426.3652,2620.0
2021-06-28 13:10:00,442.6,442.7,442.49,442.49,1120.0,426.4616,426.5579,426.3556,426.3556,1120.0
2021-06-28 13:15:00,442.45,442.54,442.45,442.54,300.0,426.3171,426.4038,426.3171,426.4038,300.0
2021-06-28 13:20:00,442.63,442.79,442.61,442.68,1210.0,426.4905,426.6447,426.4712,426.5387,1210.0
2021-06-28 13:25:00,442.65,443.08,442.65,443.08,2010.0,426.5098,426.9241,426.5098,426.9241,2010.0
2021-06-28 13:30:00,442.88,442.99,442.78,442.78,901.0,426.7314,426.8374,426.635,426.635,901.0
2021-06-28 13:35:00,442.72,443.07,442.72,442.83,2423.0,426.5772,426.9145,426.5772,426.6832,2423.0
2021-06-28 13:40:00,443.17,443.32,442.98,443.22,600.0,427.0108,427.1553,426.8277,427.059,600.0
2021-06-28 13:45:00,443.11,443.11,442.92,442.92,263.0,426.953,426.953,426.7699,426.7699,263.0
2021-06-28 13:50:00,443.24,443.38,443.15,443.38,1102.0,427.0783,427.2132,426.9915,427.2132,1102.0
2021-06-28 13:55:00,443.37,443.48,443.34,443.39,700.0,427.2035,427.3095,427.1746,427.2228,700.0
2021-06-28 14:00:00,443.33,443.69,443.32,443.67,1603.0,427.165,427.5119,427.1553,427.4926,1603.0
2021-06-28 14:05:00,443.69,443.69,443.49,443.49,903.0,427.5119,427.5119,427.3191,427.3191,903.0
2021-06-28 14:10:00,443.22,443.76,443.22,443.66,10981.0,427.059,427.5793,427.059,427.4829,10981.0
2021-06-28 14:15:00,443.72,443.78,443.69,443.76,1300.0,427.5408,427.5986,427.5119,427.5793,1300.0
2021-06-28 14:20:00,443.87,443.93,443.67,443.67,1339.0,427.6853,427.7431,427.4926,427.4926,1339.0
2021-06-28 14:25:00,443.58,443.58,443.31,443.43,1200.0,427.4059,427.4059,427.1457,427.2613,1200.0
2021-06-28 14:30:00,443.07,443.35,443.04,443.14,1000.0,426.9145,427.1842,426.8856,426.9819,1000.0
2021-06-28 14:35:00,443.35,443.35,443.03,443.03,1100.0,427.1842,427.1842,426.8759,426.8759,1100.0
2021-06-28 14:40:00,443.09,443.31,442.93,443.01,1848.0,426.9337,427.1457,426.7796,426.8566,1848.0
2021-06-28 14:45:00,443.04,443.27,443.0,443.26,960.0,426.8856,427.1072,426.847,427.0975,960.0
2021-06-28 14:50:00,443.24,443.24,442.81,442.84,700.0,427.0783,427.0783,426.6639,426.6928,700.0
2021-06-28 14:55:00,442.87,442.87,442.3,442.41,4423.0,426.7218,426.7218,426.1725,426.2785,4423.0
2021-06-28 15:00:00,442.58,442.97,442.48,442.91,5678.0,426.4423,426.8181,426.346,426.7603,5678.0
2021-06-28 15:05:00,442.96,443.16,442.73,442.91,8004.0,426.8085,427.0012,426.5869,426.7603,8004.0
2021-06-28 15:10:00,442.75,443.87,442.75,443.84,1700.0,426.6061,427.6853,426.6061,427.6564,1700.0
2021-06-28 15:15:00,443.91,444.03,443.72,443.8,4344.0,427.7238,427.8395,427.5408,427.6178,4344.0
2021-06-28 15:20:00,444.0,444.29,443.95,444.26,2586.0,427.8105,428.09,427.7624,428.0611,2586.0
2021-06-28 15:25:00,444.34,444.35,443.92,443.92,4196.0,428.1382,428.1478,427.7335,427.7335,4196.0
2021-06-28 15:30:00,443.95,444.27,443.92,444.21,2006.0,427.7624,428.0707,427.7335,428.0129,2006.0
2021-06-28 15:35:00,444.18,445.57,444.18,445.41,25254.0,427.984,429.3233,427.984,429.1691,25254.0
2021-06-28 15:40:00,445.34,445.67,444.99,445.1,8298.0,429.1017,429.4197,428.7644,428.8704,8298.0
2021-06-28 15:45:00,445.06,445.2,444.28,444.43,11001.0,428.8319,428.9668,428.0803,428.2249,11001.0
2021-06-28 15:50:00,444.36,445.26,444.36,444.93,23216.0,428.1574,429.0246,428.1574,428.7066,23216.0
2021-06-28 15:55:00,444.81,445.0,444.45,444.76,48426.0,428.591,428.7741,428.2441,428.5428,48426.0
2021-06-29 09:30:00,445.0,445.6,444.0,444.85,5711.0,429.4527,430.0317,428.4876,429.3079,5711.0
2021-06-29 09:35:00,444.24,445.32,444.02,445.32,1200.0,428.7192,429.7615,428.5069,429.7615,1200.0
2021-06-29 09:40:00,445.33,445.6,443.73,443.83,2125.0,429.7712,430.0317,428.2271,428.3236,2125.0
2021-06-29 09:45:00,443.81,444.21,442.96,443.95,4137.0,428.3043,428.6903,427.484,428.4394,4137.0
2021-06-29 09:50:00,444.22,444.69,444.01,444.13,1666.0,428.6999,429.1535,428.4973,428.6131,1666.0
2021-06-29 09:55:00,444.28,444.28,442.9,443.34,2673.0,428.7578,428.7578,427.4261,427.8507,2673.0
2021-06-29 10:00:00,443.06,444.48,443.06,443.87,2015.0,427.5805,428.9509,427.5805,428.3622,2015.0
2021-06-29 10:05:00,443.52,444.4,443.1,443.63,3404.0,428.0244,428.8737,427.6191,428.1306,3404.0
2021-06-29 10:10:00,443.63,444.21,443.43,443.44,2193.0,428.1306,428.6903,427.9375,427.9472,2193.0
2021-06-29 10:15:00,443.98,444.23,443.3,443.33,3451.0,428.4683,428.7096,427.8121,427.841,3451.0
2021-06-29 10:20:00,443.34,443.34,442.29,442.62,2445.0,427.8507,427.8507,426.8374,427.1558,2445.0
2021-06-29 10:25:00,442.25,442.75,442.08,442.46,1500.0,426.7988,427.2813,426.6347,427.0014,1500.0
2021-06-29 10:30:00,442.51,443.32,442.51,443.32,1324.0,427.0497,427.8314,427.0497,427.8314,1324.0
2021-06-29 10:35:00,442.8,443.24,442.61,443.24,2584.0,427.3296,427.7542,427.1462,427.7542,2584.0
2021-06-29 10:40:00,443.45,443.83,443.34,443.83,1303.0,427.9568,428.3236,427.8507,428.3236,1303.0
2021-06-29 10:45:00,443.34,443.34,442.56,442.78,1000.0,427.8507,427.8507,427.0979,427.3103,1000.0
2021-06-29 10:50:00,442.39,442.56,442.17,442.32,2010.0,426.9339,427.0979,426.7216,426.8663,2010.0
2021-06-29 10:55:00,442.4,442.54,441.52,441.52,3795.0,426.9435,427.0786,426.0943,426.0943,3795.0
2021-06-29 11:00:00,441.88,442.07,441.49,441.64,2771.0,426.4417,426.6251,426.0653,426.2101,2771.0
2021-06-29 11:05:00,441.49,441.9,441.12,441.9,6856.0,426.0653,426.461,425.7083,426.461,6856.0
2021-06-29 11:10:00,442.1,442.28,441.18,441.26,6022.0,426.654,426.8277,425.7662,425.8434,6022.0
2021-06-29 11:15:00,441.49,442.28,441.49,442.1,2468.0,426.0653,426.8277,426.0653,426.654,2468.0
2021-06-29 11:20:00,442.1,442.58,441.77,442.4,4906.0,426.654,427.1172,426.3355,426.9435,4906.0
2021-06-29 11:25:00,442.24,442.24,441.99,441.99,207.0,426.7891,426.7891,426.5479,426.5479,207.0
2021-06-29 11:30:00,441.86,442.13,441.86,442.02,845.0,426.4224,426.683,426.4224,426.5768,845.0
2021-06-29 11:35:00,442.03,442.11,441.65,441.98,1038.0,426.5865,426.6637,426.2197,426.5382,1038.0
2021-06-29 11:40:00,442.17,442.26,442.14,442.14,1110.0,426.7216,426.8084,426.6926,426.6926,1110.0
2021-06-29 11:45:00,442.26,442.27,441.76,441.98,800.0,426.8084,426.8181,426.3259,426.5382,800.0
2021-06-29 11:50:00,441.94,442.11,441.77,441.99,900.0,426.4996,426.6637,426.3355,426.5479,900.0
2021-06-29 11:55:00,442.19,442.42,441.96,441.96,1301.0,426.7409,426.9628,426.5189,426.5189,1301.0
2021-06-29 12:00:00,442.06,442.26,442.06,442.26,501.0,426.6154,426.8084,426.6154,426.8084,501.0
2021-06-29 12:05:00,442.28,442.44,441.84,441.87,1810.0,426.8277,426.9821,426.4031,426.432,1810.0
2021-06-29 12:10:00,442.0,442.14,441.5,441.87,3301.0,426.5575,426.6926,426.075,426.432,3301.0
2021-06-29 12:15:00,441.71,442.04,441.71,442.04,1924.0,426.2776,426.5961,426.2776,426.5961,1924.0
2021-06-29 12:20:00,442.24,442.79,442.24,442.75,5300.0,426.7891,427.3199,426.7891,427.2813,5300.0
2021-06-29 12:25:00,442.98,443.22,442.89,443.15,1124.0,427.5033,427.7349,427.4164,427.6673,1124.0
2021-06-29 12:30:00,443.07,443.15,442.75,442.94,700.0,427.5901,427.6673,427.2813,427.4647,700.0
2021-06-29 12:35:00,443.26,443.26,442.62,442.7,2320.0,427.7735,427.7735,427.1558,427.2331,2320.0
2021-06-29 12:40:00,442.73,442.94,442.73,442.74,306.0,427.262,427.4647,427.262,427.2717,306.0
2021-06-29 12:45:00,442.65,442.92,442.65,442.84,1230.0,427.1848,427.4454,427.1848,427.3682,1230.0
2021-06-29 12:50:00,442.66,443.23,442.66,443.23,1100.0,427.1944,427.7445,427.1944,427.7445,1100.0
2021-06-29 12:55:00,443.13,443.35,443.12,443.35,967.0,427.648,427.8603,427.6384,427.8603,967.0
2021-06-29 13:00:00,443.56,443.57,442.93,442.93,1265.0,428.063,428.0727,427.455,427.455,1265.0
2021-06-29 13:05:00,442.84,442.87,442.55,442.87,1827.0,427.3682,427.3971,427.0883,427.3971,1827.0
2021-06-29 13:10:00,442.8,443.08,442.8,442.98,961.0,427.3296,427.5998,427.3296,427.5033,961.0
2021-06-29 13:15:00,442.87,442.99,442.81,442.81,1986.0,427.3971,427.5129,427.3392,427.3392,1986.0
2021-06-29 13:20:00,442.75,442.75,442.47,442.53,1005.0,427.2813,427.2813,427.0111,427.069,1005.0
2021-06-29 13:25:00,442.38,442.6,442.37,442.6,1270.0,426.9242,427.1365,426.9146,427.1365,1270.0
2021-06-29 13:30:00,442.51,442.73,442.49,442.65,4379.0,427.0497,427.262,427.0304,427.1848,4379.0
2021-06-29 13:35:00,442.54,442.73,442.54,442.72,1445.0,427.0786,427.262,427.0786,427.2524,1445.0
2021-06-29 13:40:00,442.64,442.76,442.48,442.51,2993.0,427.1751,427.291,427.0207,427.0497,2993.0
2021-06-29 13:45:00,442.61,442.76,442.51,442.63,1607.0,427.1462,427.291,427.0497,427.1655,1607.0
2021-06-29 13:50:00,442.57,442.86,442.48,442.62,4198.0,427.1076,427.3875,427.0207,427.1558,4198.0
2021-06-29 13:55:00,442.58,443.16,442.57,443.16,3407.0,427.1172,427.677,427.1076,427.677,3407.0
2021-06-29 14:00:00,443.16,443.16,442.92,443.04,1828.0,427.677,427.677,427.4454,427.5612,1828.0
2021-06-29 14:05:00,443.07,443.38,443.07,443.23,1608.0,427.5901,427.8893,427.5901,427.7445,1608.0
2021-06-29 14:10:00,443.01,443.19,442.91,442.94,1859.0,427.5322,427.7059,427.4357,427.4647,1859.0
2021-06-29 14:15:00,442.99,443.82,442.99,443.66,1811.0,427.5129,428.3139,427.5129,428.1595,1811.0
2021-06-29 14:20:00,443.26,443.55,443.22,443.49,1540.0,427.7735,428.0534,427.7349,427.9954,1540.0
2021-06-29 14:25:00,443.21,443.21,442.77,442.97,2102.0,427.7252,427.7252,427.3006,427.4936,2102.0
2021-06-29 14:30:00,443.18,443.18,442.85,442.98,2122.0,427.6963,427.6963,427.3778,427.5033,2122.0
2021-06-29 14:35:00,442.99,443.0,442.58,442.58,3919.0,427.5129,427.5226,427.1172,427.1172,3919.0
2021-06-29 14:40:00,442.65,443.03,442.65,443.0,3215.0,427.1848,427.5515,427.1848,427.5226,3215.0
2021-06-29 14:45:00,442.86,442.86,441.97,442.49,9354.0,427.3875,427.3875,426.5286,427.0304,9354.0
2021-06-29 14:50:00,442.31,442.53,442.23,442.53,560.0,426.8567,427.069,426.7795,427.069,560.0
2021-06-29 14:55:00,442.52,442.61,442.21,442.31,1130.0,427.0593,427.1462,426.7602,426.8567,1130.0
2021-06-29 15:00:00,442.3,442.46,442.14,442.15,1715.0,426.847,427.0014,426.6926,426.7023,1715.0
2021-06-29 15:05:00,442.23,442.45,441.57,442.0,5900.0,426.7795,426.9918,426.1425,426.5575,5900.0
2021-06-29 15:10:00,442.0,442.57,441.86,442.46,12371.0,426.5575,427.1076,426.4224,427.0014,12371.0
2021-06-29 15:15:00,442.39,442.62,442.21,442.57,13084.0,426.9339,427.1558,426.7602,427.1076,13084.0
2021-06-29 15:20:00,442.6,443.0,442.42,442.95,21356.0,427.1365,427.5226,426.9628,427.4743,21356.0
2021-06-29 15:25:00,442.91,443.49,442.76,442.79,23283.0,427.4357,427.9954,427.291,427.3199,23283.0
2021-06-29 15:30:00,442.94,443.29,442.69,443.25,3721.0,427.4647,427.8024,427.2234,427.7638,3721.0
2021-06-29 15:35:00,443.23,443.23,443.03,443.03,1330.0,427.7445,427.7445,427.5515,427.5515,1330.0
2021-06-29 15:40:00,442.81,442.94,442.79,442.88,1700.0,427.3392,427.4647,427.3199,427.4068,1700.0
2021-06-29 15:45:00,442.91,443.04,442.71,442.94,3626.0,427.4357,427.5612,427.2427,427.4647,3626.0
2021-06-29 15:50:00,443.02,443.25,442.8,443.05,8469.0,427.5419,427.7638,427.3296,427.5708,8469.0
2021-06-29 15:55:00,443.11,443.38,442.09,442.59,29972.0,427.6287,427.8893,426.6444,427.1269,29972.0
2021-06-30 09:30:00,442.55,444.59,442.55,444.59,6299.0,427.0883,429.057,427.0883,429.057,6299.0
2021-06-30 09:35:00,443.83,443.89,443.16,443.17,1400.0,428.3236,428.3815,427.677,427.6866,1400.0
2021-06-30 09:40:00,443.0,443.85,442.38,443.85,1284.0,427.5226,428.3429,426.9242,428.3429,1284.0
2021-06-30 09:45:00,443.01,443.01,442.81,442.81,1340.0,427.5322,427.5322,427.3392,427.3392,1340.0
2021-06-30 09:50:00,442.51,443.78,442.51,442.54,15973.0,427.0497,428.2753,427.0497,427.0786,15973.0
2021-06-30 09:55:00,442.18,442.18,441.61,441.74,21250.0,426.7312,426.7312,426.1811,426.3066,21250.0
2021-06-30 10:00:00,441.94,442.09,441.22,441.52,1623.0,426.4996,426.6444,425.8048,426.0943,1623.0
2021-06-30 10:05:00,441.88,441.88,441.51,441.87,2368.0,426.4417,426.4417,426.0846,426.432,2368.0
2021-06-30 10:10:00,441.75,442.01,441.41,441.41,770.0,426.3162,426.5672,425.9881,425.9881,770.0
2021-06-30 10:15:00,441.48,441.78,441.48,441.76,697.0,426.0557,426.3452,426.0557,426.3259,697.0
2021-06-30 10:20:00,441.83,442.0,441.09,441.35,1208.0,426.3934,426.5575,425.6793,425.9302,1208.0
2021-06-30 10:25:00,441.14,441.21,440.84,440.84,314.0,425.7276,425.7951,425.438,425.438,314.0
2021-06-30 10:30:00,441.16,441.64,441.16,441.62,1015.0,425.7469,426.2101,425.7469,426.1908,1015.0
2021-06-30 10:35:00,441.36,441.63,440.93,441.63,2796.0,425.9399,426.2004,425.5249,426.2004,2796.0
2021-06-30 10:40:00,441.55,441.66,441.55,441.66,546.0,426.1232,426.2294,426.1232,426.2294,546.0
2021-06-30 10:45:00,441.9,442.32,441.77,442.32,1200.0,426.461,426.8663,426.3355,426.8663,1200.0
2021-06-30 10:50:00,442.02,442.02,441.31,441.38,2513.0,426.5768,426.5768,425.8916,425.9592,2513.0
2021-06-30 10:55:00,441.34,441.77,441.34,441.77,3637.0,425.9206,426.3355,425.9206,426.3355,3637.0
2021-06-30 11:00:00,441.89,441.92,441.43,441.43,500.0,426.4514,426.4803,426.0074,426.0074,500.0
2021-06-30 11:05:00,441.42,441.7,441.3,441.39,2391.0,425.9978,426.268,425.882,425.9688,2391.0
2021-06-30 11:10:00,441.41,441.76,441.34,441.63,2193.0,425.9881,426.3259,425.9206,426.2004,2193.0
2021-06-30 11:15:00,441.64,441.86,441.3,441.86,2250.0,426.2101,426.4224,425.882,426.4224,2250.0
2021-06-30 11:20:00,441.8,441.86,441.7,441.82,1000.0,426.3645,426.4224,426.268,426.3838,1000.0
2021-06-30 11:25:00,441.93,441.93,441.64,441.84,1210.0,426.49,426.49,426.2101,426.4031,1210.0
2021-06-30 11:30:00,441.75,441.75,441.5,441.58,1064.0,426.3162,426.3162,426.075,426.1522,1064.0
2021-06-30 11:35:00,441.62,441.99,441.62,441.88,1400.0,426.1908,426.5479,426.1908,426.4417,1400.0
2021-06-30 11:40:00,441.68,441.71,441.49,441.51,1201.0,426.2487,426.2776,426.0653,426.0846,1201.0
2021-06-30 11:45:00,441.53,441.94,441.53,441.86,1100.0,426.1039,426.4996,426.1039,426.4224,1100.0
2021-06-30 11:50:00,441.65,441.71,441.56,441.56,500.0,426.2197,426.2776,426.1329,426.1329,500.0
2021-06-30 11:55:00,441.5,442.09,441.5,442.09,500.0,426.075,426.6444,426.075,426.6444,500.0
2021-06-30 12:00:00,441.91,442.0,441.84,441.84,900.0,426.4707,426.5575,426.4031,426.4031,900.0
2021-06-30 12:05:00,441.81,441.84,441.51,441.51,1400.0,426.3741,426.4031,426.0846,426.0846,1400.0
2021-06-30 12:10:00,441.66,441.86,441.57,441.59,2534.0,426.2294,426.4224,426.1425,426.1618,2534.0
2021-06-30 12:15:00,441.64,441.64,441.52,441.63,480.0,426.2101,426.2101,426.0943,426.2004,480.0
2021-06-30 12:20:00,442.07,442.42,442.05,442.42,1797.0,426.6251,426.9628,426.6058,426.9628,1797.0
2021-06-30 12:25:00,442.71,442.71,442.59,442.6,400.0,427.2427,427.2427,427.1269,427.1365,400.0
2021-06-30 12:30:00,442.62,442.66,442.41,442.5,1100.0,427.1558,427.1944,426.9532,427.04,1100.0
2021-06-30 12:35:00,442.63,443.32,442.63,443.3,800.0,427.1655,427.8314,427.1655,427.8121,800.0
2021-06-30 12:40:00,443.34,443.56,443.15,443.15,2200.0,427.8507,428.063,427.6673,427.6673,2200.0
2021-06-30 12:45:00,443.28,443.34,442.96,443.1,1525.0,427.7928,427.8507,427.484,427.6191,1525.0
2021-06-30 12:50:00,442.95,442.95,442.93,442.93,286.0,427.4743,427.4743,427.455,427.455,286.0
2021-06-30 12:55:00,443.09,443.09,442.84,442.84,756.0,427.6094,427.6094,427.3682,427.3682,756.0
2021-06-30 13:00:00,443.02,443.2,442.92,443.14,1586.0,427.5419,427.7156,427.4454,427.6577,1586.0
2021-06-30 13:05:00,443.05,443.16,443.0,443.06,623.0,427.5708,427.677,427.5226,427.5805,623.0
2021-06-30 13:10:00,442.99,442.99,442.7,442.71,482.0,427.5129,427.5129,427.2331,427.2427,482.0
2021-06-30 13:15:00,442.93,443.01,442.69,442.69,846.0,427.455,427.5322,427.2234,427.2234,846.0
2021-06-30 13:20:00,442.57,442.98,442.53,442.92,2477.0,427.1076,427.5033,427.069,427.4454,2477.0
2021-06-30 13:25:00,442.92,442.92,442.92,442.92,0.0,427.4454,427.4454,427.4454,427.4454,0.0
2021-06-30 13:30:00,442.47,442.5,442.27,442.43,1126.0,427.0111,427.04,426.8181,426.9725,1126.0
2021-06-30 13:35:00,442.56,442.63,442.49,442.51,600.0,427.0979,427.1655,427.0304,427.0497,600.0
2021-06-30 13:40:00,442.48,442.5,442.42,442.5,600.0,427.0207,427.04,426.9628,427.04,600.0
2021-06-30 13:45:00,442.39,442.51,442.27,442.51,1386.0,426.9339,427.0497,426.8181,427.0497,1386.0
2021-06-30 13:50:00,442.56,442.56,442.35,442.36,549.0,427.0979,427.0979,426.8953,426.9049,549.0
2021-06-30 13:55:00,442.26,442.43,442.22,442.37,1270.0,426.8084,426.9725,426.7698,426.9146,1270.0
2021-06-30 14:00:00,442.29,442.32,442.1,442.18,600.0,426.8374,426.8663,426.654,426.7312,600.0
2021-06-30 14:05:00,442.27,442.49,442.2,442.31,1232.0,426.8181,427.0304,426.7505,426.8567,1232.0
2021-06-30 14:10:00,442.1,442.29,442.1,442.29,323.0,426.654,426.8374,426.654,426.8374,323.0
2021-06-30 14:15:00,442.23,442.25,442.22,442.25,200.0,426.7795,426.7988,426.7698,426.7988,200.0
2021-06-30 14:20:00,442.33,442.33,442.15,442.16,546.0,426.876,426.876,426.7023,426.7119,546.0
2021-06-30 14:25:00,442.05,442.05,441.8,441.8,2101.0,426.6058,426.6058,426.3645,426.3645,2101.0
2021-06-30 14:30:00,441.95,442.0,441.65,441.65,2445.0,426.5093,426.5575,426.2197,426.2197,2445.0
2021-06-30 14:35:00,441.72,441.91,441.72,441.91,400.0,426.2873,426.4707,426.2873,426.4707,400.0
2021-06-30 14:40:00,441.91,441.91,441.74,441.82,709.0,426.4707,426.4707,426.3066,426.3838,709.0
2021-06-30 14:45:00,441.7,441.77,441.54,441.54,1303.0,426.268,426.3355,426.1136,426.1136,1303.0
2021-06-30 14:50:00,441.63,441.7,441.39,441.39,1700.0,426.2004,426.268,425.9688,425.9688,1700.0
2021-06-30 14:55:00,441.37,441.79,441.37,441.72,1448.0,425.9495,426.3548,425.9495,426.2873,1448.0
2021-06-30 15:00:00,441.58,441.7,441.5,441.55,600.0,426.1522,426.268,426.075,426.1232,600.0
2021-06-30 15:05:00,441.8,441.82,441.72,441.8,1137.0,426.3645,426.3838,426.2873,426.3645,1137.0
2021-06-30 15:10:00,441.86,441.9,441.74,441.74,800.0,426.4224,426.461,426.3066,426.3066,800.0
2021-06-30 15:15:00,441.74,441.79,441.37,441.37,669.0,426.3066,426.3548,425.9495,425.9495,669.0
2021-06-30 15:20:00,441.48,441.62,441.31,441.6,1932.0,426.0557,426.1908,425.8916,426.1715,1932.0
2021-06-30 15:25:00,441.58,442.07,441.5,442.06,2139.0,426.1522,426.6251,426.075,426.6154,2139.0
2021-06-30 15:30:00,441.86,442.3,441.8,442.29,3000.0,426.4224,426.847,426.3645,426.8374,3000.0
2021-06-30 15:35:00,442.37,442.78,442.16,442.78,3542.0,426.9146,427.3103,426.7119,427.3103,3542.0
2021-06-30 15:40:00,442.71,442.71,442.19,442.25,1537.0,427.2427,427.2427,426.7409,426.7988,1537.0
2021-06-30 15:45:00,442.34,442.6,442.25,442.5,2832.0,426.8856,427.1365,426.7988,427.04,2832.0
2021-06-30 15:50:00,442.42,443.37,442.39,443.07,12326.0,426.9628,427.8796,426.9339,427.5901,12326.0
2021-06-30 15:55:00,442.91,443.14,442.37,442.56,27013.0,427.4357,427.6577,426.9146,427.0979,27013.0
2021-07-01 09:30:00,442.81,444.99,442.13,444.99,6327.0,427.3392,429.443,426.683,429.443,6327.0
2021-07-01 09:35:00,444.52,444.96,443.51,444.44,23700.0,428.9895,429.4141,428.0148,428.9123,23700.0
2021-07-01 09:40:00,444.83,445.81,444.79,445.7,1500.0,429.2886,430.2344,429.25,430.1282,1500.0
2021-07-01 09:45:00,445.81,445.82,444.84,445.33,7942.0,430.2344,430.244,429.2983,429.7712,7942.0
2021-07-01 09:50:00,445.34,446.61,445.34,446.36,3388.0,429.7808,431.0064,429.7808,430.7652,3388.0
2021-07-01 09:55:00,446.18,446.74,446.18,446.25,911.0,430.5915,431.1319,430.5915,430.659,911.0
2021-07-01 10:00:00,446.11,446.11,445.46,445.75,4318.0,430.5239,430.5239,429.8966,430.1765,4318.0
2021-07-01 10:05:00,445.35,445.4,444.96,445.03,14526.0,429.7905,429.8387,429.4141,429.4816,14526.0
2021-07-01 10:10:00,445.02,445.02,444.09,444.59,3612.0,429.472,429.472,428.5745,429.057,3612.0
2021-07-01 10:15:00,444.62,445.1,444.44,445.1,2637.0,429.086,429.5492,428.9123,429.5492,2637.0
2021-07-01 10:20:00,445.21,445.33,444.79,444.81,3360.0,429.6554,429.7712,429.25,429.2693,3360.0
2021-07-01 10:25:00,444.95,445.08,444.44,444.62,2966.0,429.4044,429.5299,428.9123,429.086,2966.0
2021-07-01 10:30:00,444.93,445.1,444.42,444.43,2650.0,429.3851,429.5492,428.893,428.9026,2650.0
2021-07-01 10:35:00,444.59,444.8,444.14,444.49,2773.0,429.057,429.2597,428.6227,428.9605,2773.0
2021-07-01 10:40:00,444.78,444.82,444.36,444.49,1010.0,429.2404,429.279,428.8351,428.9605,1010.0
2021-07-01 10:45:00,444.06,444.12,444.06,444.12,200.0,428.5455,428.6034,428.5455,428.6034,200.0
2021-07-01 10:50:00,444.26,444.73,444.2,444.73,1779.0,428.7385,429.1921,428.6806,429.1921,1779.0
2021-07-01 10:55:00,444.69,444.92,444.55,444.8,2200.0,429.1535,429.3755,429.0184,429.2597,2200.0
2021-07-01 11:00:00,444.89,445.32,444.85,445.32,2897.0,429.3465,429.7615,429.3079,429.7615,2897.0
2021-07-01 11:05:00,445.33,445.71,445.33,445.41,2207.0,429.7712,430.1379,429.7712,429.8484,2207.0
2021-07-01 11:10:00,445.31,445.38,445.1,445.1,1590.0,429.7519,429.8194,429.5492,429.5492,1590.0
2021-07-01 11:15:00,445.1,445.57,444.9,445.57,4871.0,429.5492,430.0028,429.3562,430.0028,4871.0
2021-07-01 11:20:00,445.44,445.44,445.2,445.33,1295.0,429.8773,429.8773,429.6457,429.7712,1295.0
2021-07-01 11:25:00,445.2,445.39,445.15,445.39,3274.0,429.6457,429.8291,429.5975,429.8291,3274.0
2021-07-01 11:30:00,445.44,445.48,444.79,444.79,3744.0,429.8773,429.9159,429.25,429.25,3744.0
2021-07-01 11:35:00,445.0,445.15,444.87,445.0,3386.0,429.4527,429.5975,429.3272,429.4527,3386.0
2021-07-01 11:40:00,445.29,445.6,445.26,445.43,1900.0,429.7326,430.0317,429.7036,429.8677,1900.0
2021-07-01 11:45:00,445.28,445.34,445.01,445.01,2339.0,429.7229,429.7808,429.4623,429.4623,2339.0
2021-07-01 11:50:00,444.97,445.15,444.96,445.15,2673.0,429.4237,429.5975,429.4141,429.5975,2673.0
2021-07-01 11:55:00,445.12,445.36,444.95,445.36,2185.0,429.5685,429.8001,429.4044,429.8001,2185.0
2021-07-01 12:00:00,445.38,446.27,445.38,446.27,2500.0,429.8194,430.6783,429.8194,430.6783,2500.0
2021-07-01 12:05:00,446.09,446.22,445.79,445.98,2400.0,430.5046,430.6301,430.2151,430.3985,2400.0
2021-07-01 12:10:00,445.88,446.0,445.72,445.73,4126.0,430.3019,430.4178,430.1475,430.1572,4126.0
2021-07-01 12:15:00,445.84,445.84,445.61,445.75,1100.0,430.2633,430.2633,430.0414,430.1765,1100.0
2021-07-01 12:20:00,445.7,445.84,445.64,445.79,1427.0,430.1282,430.2633,430.0703,430.2151,1427.0
2021-07-01 12:25:00,445.82,446.55,445.82,446.27,2104.0,430.244,430.9485,430.244,430.6783,2104.0
2021-07-01 12:30:00,446.16,446.55,446.01,446.55,2400.0,430.5722,430.9485,430.4274,430.9485,2400.0
2021-07-01 12:35:00,446.7,446.89,446.7,446.77,2564.0,431.0933,431.2767,431.0933,431.1609,2564.0
2021-07-01 12:40:00,446.69,446.77,446.03,446.08,13355.0,431.0836,431.1609,430.4467,430.495,13355.0
2021-07-01 12:45:00,446.13,446.52,446.13,446.44,2200.0,430.5432,430.9196,430.5432,430.8424,2200.0
2021-07-01 12:50:00,446.43,446.5,446.03,446.05,1200.0,430.8327,430.9003,430.4467,430.466,1200.0
2021-07-01 12:55:00,446.12,446.24,445.92,446.1,2009.0,430.5336,430.6494,430.3406,430.5143,2009.0
2021-07-01 13:00:00,445.96,445.99,445.94,445.99,300.0,430.3792,430.4081,430.3599,430.4081,300.0
2021-07-01 13:05:00,446.04,446.27,445.91,445.91,1387.0,430.4564,430.6783,430.3309,430.3309,1387.0
2021-07-01 13:10:00,445.78,445.78,445.76,445.76,200.0,430.2054,430.2054,430.1861,430.1861,200.0
2021-07-01 13:15:00,445.77,445.87,445.72,445.78,1400.0,430.1958,430.2923,430.1475,430.2054,1400.0
2021-07-01 13:20:00,445.77,445.83,445.49,445.66,2009.0,430.1958,430.2537,429.9256,430.0896,2009.0
2021-07-01 13:25:00,445.65,445.84,445.65,445.84,500.0,430.08,430.2633,430.08,430.2633,500.0
2021-07-01 13:30:00,445.74,445.85,445.53,445.53,2641.0,430.1668,430.273,429.9642,429.9642,2641.0
2021-07-01 13:35:00,445.54,446.22,445.52,446.21,2546.0,429.9738,430.6301,429.9545,430.6204,2546.0
2021-07-01 13:40:00,446.15,446.6,446.14,446.57,2505.0,430.5625,430.9968,430.5529,430.9678,2505.0
2021-07-01 13:45:00,446.56,446.9,446.46,446.79,2101.0,430.9582,431.2863,430.8617,431.1802,2101.0
2021-07-01 13:50:00,446.88,446.88,446.44,446.51,2331.0,431.267,431.267,430.8424,430.9099,2331.0
2021-07-01 13:55:00,446.45,446.69,446.45,446.64,4004.0,430.852,431.0836,430.852,431.0354,4004.0
2021-07-01 14:00:00,446.55,446.77,446.48,446.64,4755.0,430.9485,431.1609,430.881,431.0354,4755.0
2021-07-01 14:05:00,446.55,446.55,446.1,446.29,3978.0,430.9485,430.9485,430.5143,430.6976,3978.0
2021-07-01 14:10:00,446.34,446.77,446.31,446.77,3226.0,430.7459,431.1609,430.7169,431.1609,3226.0
2021-07-01 14:15:00,446.76,446.94,446.59,446.94,7531.0,431.1512,431.3249,430.9871,431.3249,7531.0
2021-07-01 14:20:00,446.87,446.87,446.49,446.49,1001.0,431.2574,431.2574,430.8906,430.8906,1001.0
2021-07-01 14:25:00,446.63,446.99,446.62,446.99,800.0,431.0257,431.3732,431.0161,431.3732,800.0
2021-07-01 14:30:00,446.98,447.35,446.98,447.35,1410.0,431.3635,431.7206,431.3635,431.7206,1410.0
2021-07-01 14:35:00,447.37,447.44,447.17,447.19,1100.0,431.7399,431.8074,431.5469,431.5662,1100.0
2021-07-01 14:40:00,447.23,447.35,447.17,447.21,1835.0,431.6048,431.7206,431.5469,431.5855,1835.0
2021-07-01 14:45:00,447.37,447.42,447.05,447.42,1900.0,431.7399,431.7881,431.4311,431.7881,1900.0
2021-07-01 14:50:00,447.34,447.34,446.79,446.89,1401.0,431.7109,431.7109,431.1802,431.2767,1401.0
2021-07-01 14:55:00,447.04,447.1,446.87,447.08,1000.0,431.4214,431.4793,431.2574,431.46,1000.0
2021-07-01 15:00:00,447.07,447.09,446.87,447.07,1801.0,431.4504,431.4697,431.2574,431.4504,1801.0
2021-07-01 15:05:00,446.84,447.18,446.75,447.18,2946.0,431.2284,431.5565,431.1416,431.5565,2946.0
2021-07-01 15:10:00,447.13,447.29,447.05,447.17,6299.0,431.5083,431.6627,431.4311,431.5469,6299.0
2021-07-01 15:15:00,447.23,447.41,447.21,447.41,1426.0,431.6048,431.7785,431.5855,431.7785,1426.0
2021-07-01 15:20:00,447.37,447.44,447.02,447.16,2100.0,431.7399,431.8074,431.4021,431.5372,2100.0
2021-07-01 15:25:00,447.18,447.28,447.05,447.13,1100.0,431.5565,431.653,431.4311,431.5083,1100.0
2021-07-01 15:30:00,447.19,447.59,447.19,447.38,4785.0,431.5662,431.9522,431.5662,431.7495,4785.0
2021-07-01 15:35:00,447.52,447.74,447.45,447.74,3220.0,431.8847,432.097,431.8171,432.097,3220.0
2021-07-01 15:40:00,447.82,447.87,447.64,447.71,4201.0,432.1742,432.2224,432.0005,432.068,4201.0
2021-07-01 15:45:00,447.59,447.61,446.94,447.48,7184.0,431.9522,431.9715,431.3249,431.846,7184.0
2021-07-01 15:50:00,447.57,447.62,447.05,447.21,10483.0,431.9329,431.9812,431.4311,431.5855,10483.0
2021-07-01 15:55:00,447.09,447.85,447.08,447.63,43567.0,431.4697,432.2031,431.46,431.9908,43567.0
2021-07-02 09:30:00,447.6,448.01,445.28,445.91,5281.0,431.9619,432.3575,429.7229,430.3309,5281.0
2021-07-02 09:35:00,445.67,445.91,445.21,445.76,20471.0,430.0993,430.3309,429.6554,430.1861,20471.0
2021-07-02 09:40:00,445.92,446.1,445.92,446.1,1027.0,430.3406,430.5143,430.3406,430.5143,1027.0
2021-07-02 09:45:00,446.23,447.47,445.87,446.33,5942.0,430.6397,431.8364,430.2923,430.7362,5942.0
2021-07-02 09:50:00,446.91,447.04,446.0,446.56,3424.0,431.296,431.4214,430.4178,430.9582,3424.0
2021-07-02 09:55:00,446.57,446.97,446.27,446.63,837.0,430.9678,431.3539,430.6783,431.0257,837.0
2021-07-02 10:00:00,446.06,446.77,445.91,446.77,2819.0,430.4757,431.1609,430.3309,431.1609,2819.0
2021-07-02 10:05:00,447.06,447.21,447.05,447.21,310.0,431.4407,431.5855,431.4311,431.5855,310.0
2021-07-02 10:10:00,447.44,447.44,447.04,447.23,610.0,431.8074,431.8074,431.4214,431.6048,610.0
2021-07-02 10:15:00,447.23,447.23,447.23,447.23,0.0,431.6048,431.6048,431.6048,431.6048,0.0
2021-07-02 10:20:00,447.56,447.64,447.09,447.24,3621.0,431.9233,432.0005,431.4697,431.6144,3621.0
2021-07-02 10:25:00,447.47,448.05,447.47,448.05,1761.0,431.8364,432.3961,431.8364,432.3961,1761.0
2021-07-02 10:30:00,448.0,448.12,447.89,448.09,1302.0,432.3479,432.4637,432.2417,432.4347,1302.0
2021-07-02 10:35:00,448.19,448.19,447.89,448.0,401.0,432.5312,432.5312,432.2417,432.3479,401.0
2021-07-02 10:40:00,448.09,448.55,448.09,448.32,800.0,432.4347,432.8787,432.4347,432.6567,800.0
2021-07-02 10:45:00,448.37,448.71,448.36,448.71,700.0,432.705,433.0331,432.6953,433.0331,700.0
2021-07-02 10:50:00,448.76,449.21,448.76,449.21,400.0,433.0813,433.5156,433.0813,433.5156,400.0
2021-07-02 10:55:00,449.25,449.84,449.25,449.73,1200.0,433.5542,434.1236,433.5542,434.0174,1200.0
2021-07-02 11:00:00,449.69,449.7,449.33,449.33,800.0,433.9788,433.9885,433.6314,433.6314,800.0
2021-07-02 11:05:00,449.51,449.61,449.05,449.39,400.0,433.8051,433.9016,433.3612,433.6893,400.0
2021-07-02 11:10:00,449.32,449.57,449.11,449.57,2153.0,433.6218,433.863,433.4191,433.863,2153.0
2021-07-02 11:15:00,449.6,449.86,449.52,449.86,1329.0,433.892,434.1429,433.8148,434.1429,1329.0
2021-07-02 11:20:00,449.86,450.29,449.78,450.23,1409.0,434.1429,434.5579,434.0657,434.5,1409.0
2021-07-02 11:25:00,449.99,450.51,449.98,450.49,1201.0,434.2684,434.7702,434.2587,434.7509,1201.0
2021-07-02 11:30:00,450.44,450.99,450.33,450.88,2870.0,434.7026,435.2334,434.5965,435.1273,2870.0
2021-07-02 11:35:00,450.89,450.94,450.68,450.94,1701.0,435.1369,435.1852,434.9342,435.1852,1701.0
2021-07-02 11:40:00,450.74,450.74,450.05,450.05,1575.0,434.9922,434.9922,434.3263,434.3263,1575.0
2021-07-02 11:45:00,450.18,450.41,450.01,450.25,1200.0,434.4517,434.6737,434.2877,434.5193,1200.0
2021-07-02 11:50:00,450.42,450.42,449.76,449.88,900.0,434.6833,434.6833,434.0464,434.1622,900.0
2021-07-02 11:55:00,450.27,450.28,449.88,450.0,1100.0,434.5386,434.5482,434.1622,434.278,1100.0
2021-07-02 12:00:00,449.96,450.02,449.74,449.96,1812.0,434.2394,434.2973,434.0271,434.2394,1812.0
2021-07-02 12:05:00,450.25,450.25,450.18,450.18,200.0,434.5193,434.5193,434.4517,434.4517,200.0
2021-07-02 12:10:00,450.15,450.15,449.27,449.5,900.0,434.4228,434.4228,433.5735,433.7955,900.0
2021-07-02 12:15:00,449.59,449.69,449.59,449.69,500.0,433.8823,433.9788,433.8823,433.9788,500.0
2021-07-02 12:20:00,449.62,449.66,449.5,449.5,700.0,433.9113,433.9499,433.7955,433.7955,700.0
2021-07-02 12:25:00,449.53,449.53,449.52,449.52,331.0,433.8244,433.8244,433.8148,433.8148,331.0
2021-07-02 12:30:00,449.42,449.66,449.42,449.62,1324.0,433.7183,433.9499,433.7183,433.9113,1324.0
2021-07-02 12:35:00,449.54,449.68,449.54,449.63,700.0,433.8341,433.9692,433.8341,433.9209,700.0
2021-07-02 12:40:00,449.57,449.63,449.57,449.57,521.0,433.863,433.9209,433.863,433.863,521.0
2021-07-02 12:45:00,449.7,450.12,449.65,450.01,1676.0,433.9885,434.3938,433.9402,434.2877,1676.0
2021-07-02 12:50:00,450.02,450.76,450.02,450.76,1500.0,434.2973,435.0115,434.2973,435.0115,1500.0
2021-07-02 12:55:00,450.56,450.6,450.36,450.37,900.0,434.8184,434.857,434.6254,434.6351,900.0
2021-07-02 13:00:00,450.58,450.73,450.37,450.65,1545.0,434.8377,434.9825,434.6351,434.9053,1545.0
2021-07-02 13:05:00,450.38,450.79,450.3,450.53,1100.0,434.6447,435.0404,434.5675,434.7895,1100.0
2021-07-02 13:10:00,450.46,450.5,450.3,450.3,5401.0,434.7219,434.7605,434.5675,434.5675,5401.0
2021-07-02 13:15:00,450.48,450.58,450.38,450.46,900.0,434.7412,434.8377,434.6447,434.7219,900.0
2021-07-02 13:20:00,450.62,450.68,450.62,450.68,600.0,434.8763,434.9342,434.8763,434.9342,600.0
2021-07-02 13:25:00,450.79,450.99,450.63,450.72,1800.0,435.0404,435.2334,434.886,434.9728,1800.0
2021-07-02 13:30:00,450.64,451.12,450.64,451.1,3802.0,434.8956,435.3589,434.8956,435.3396,3802.0
2021-07-02 13:35:00,451.1,451.29,451.1,451.2,2000.0,435.3396,435.5229,435.3396,435.4361,2000.0
2021-07-02 13:40:00,451.25,451.36,451.12,451.12,962.0,435.4843,435.5905,435.3589,435.3589,962.0
2021-07-02 13:45:00,451.11,451.31,451.06,451.12,2249.0,435.3492,435.5422,435.301,435.3589,2249.0
2021-07-02 13:50:00,451.0,451.01,450.79,450.87,2100.0,435.2431,435.2527,435.0404,435.1176,2100.0
2021-07-02 13:55:00,450.88,451.09,450.7,450.95,3600.0,435.1273,435.3299,434.9535,435.1948,3600.0
2021-07-02 14:00:00,451.03,451.33,451.03,451.19,700.0,435.272,435.5615,435.272,435.4264,700.0
2021-07-02 14:05:00,451.06,451.45,451.06,451.4,1600.0,435.301,435.6773,435.301,435.6291,1600.0
2021-07-02 14:10:00,451.36,451.36,451.09,451.27,2401.0,435.5905,435.5905,435.3299,435.5036,2401.0
2021-07-02 14:15:00,451.27,451.55,451.17,451.47,5300.0,435.5036,435.7739,435.4071,435.6966,5300.0
2021-07-02 14:20:00,451.42,451.43,451.02,451.12,1536.0,435.6484,435.658,435.2624,435.3589,1536.0
2021-07-02 14:25:00,451.06,451.06,450.73,450.95,1622.0,435.301,435.301,434.9825,435.1948,1622.0
2021-07-02 14:30:00,451.0,451.14,450.99,451.14,200.0,435.2431,435.3782,435.2334,435.3782,200.0
2021-07-02 14:35:00,450.97,451.13,450.9,450.94,1455.0,435.2141,435.3685,435.1466,435.1852,1455.0
2021-07-02 14:40:00,451.02,451.21,450.73,450.73,400.0,435.2624,435.4457,434.9825,434.9825,400.0
2021-07-02 14:45:00,450.69,450.76,450.47,450.47,1000.0,434.9439,435.0115,434.7316,434.7316,1000.0
2021-07-02 14:50:00,450.57,450.65,450.55,450.55,1200.0,434.8281,434.9053,434.8088,434.8088,1200.0
2021-07-02 14:55:00,450.53,450.53,450.22,450.37,909.0,434.7895,434.7895,434.4903,434.6351,909.0
2021-07-02 15:00:00,450.43,450.75,450.35,450.72,1194.0,434.693,435.0018,434.6158,434.9728,1194.0
2021-07-02 15:05:00,450.96,451.03,450.76,450.98,3539.0,435.2045,435.272,435.0115,435.2238,3539.0
2021-07-02 15:10:00,451.01,451.16,450.81,450.98,3296.0,435.2527,435.3975,435.0597,435.2238,3296.0
2021-07-02 15:15:00,450.97,451.4,450.97,451.4,1357.0,435.2141,435.6291,435.2141,435.6291,1357.0
2021-07-02 15:20:00,451.27,451.27,450.91,451.03,1409.0,435.5036,435.5036,435.1562,435.272,1409.0
2021-07-02 15:25:00,451.15,451.23,451.07,451.23,600.0,435.3878,435.465,435.3106,435.465,600.0
2021-07-02 15:30:00,451.2,451.2,450.98,451.16,3551.0,435.4361,435.4361,435.2238,435.3975,3551.0
2021-07-02 15:35:00,451.26,451.61,451.26,451.55,1901.0,435.494,435.8318,435.494,435.7739,1901.0
2021-07-02 15:40:00,451.62,451.78,451.54,451.77,6829.0,435.8414,435.9958,435.7642,435.9862,6829.0
2021-07-02 15:45:00,451.76,452.14,451.7,451.97,5302.0,435.9765,436.3432,435.9186,436.1792,5302.0
2021-07-02 15:50:00,452.07,452.42,451.85,451.96,11214.0,436.2757,436.6135,436.0634,436.1695,11214.0
2021-07-02 15:55:00,451.93,452.0,451.57,451.57,33039.0,436.1406,436.2081,435.7932,435.7932,33039.0
2021-07-06 09:30:00,451.0,451.35,450.83,451.23,9757.0,435.2431,435.5808,435.079,435.465,9757.0
2021-07-06 09:35:00,450.97,451.29,450.68,450.75,2985.0,435.2141,435.5229,434.9342,435.0018,2985.0
2021-07-06 09:40:00,451.02,451.58,450.95,451.52,1001.0,435.2624,435.8028,435.1948,435.7449,1001.0
2021-07-06 09:45:00,451.02,451.38,450.97,450.97,1090.0,435.2624,435.6098,435.2141,435.2141,1090.0
2021-07-06 09:50:00,450.38,450.53,449.88,450.21,1000.0,434.6447,434.7895,434.1622,434.4807,1000.0
2021-07-06 09:55:00,450.06,450.43,449.62,449.72,5176.0,434.3359,434.693,433.9113,434.0078,5176.0
2021-07-06 10:00:00,449.86,449.88,448.64,448.94,9709.0,434.1429,434.1622,432.9655,433.255,9709.0
2021-07-06 10:05:00,448.85,449.36,448.56,449.33,4603.0,433.1682,433.6604,432.8883,433.6314,4603.0
2021-07-06 10:10:00,449.24,450.07,448.94,450.07,3894.0,433.5446,434.3456,433.255,434.3456,3894.0
2021-07-06 10:15:00,449.76,450.59,449.54,449.97,10597.0,434.0464,434.8474,433.8341,434.2491,10597.0
2021-07-06 10:20:00,450.04,450.37,449.77,450.2,2407.0,434.3166,434.6351,434.056,434.471,2407.0
2021-07-06 10:25:00,450.4,450.65,450.13,450.52,6443.0,434.664,434.9053,434.4035,434.7798,6443.0
2021-07-06 10:30:00,450.52,450.52,449.63,449.81,1876.0,434.7798,434.7798,433.9209,434.0946,1876.0
2021-07-06 10:35:00,449.79,450.82,449.78,450.82,1183.0,434.0753,435.0694,434.0657,435.0694,1183.0
2021-07-06 10:40:00,450.96,451.07,450.83,450.93,1505.0,435.2045,435.3106,435.079,435.1755,1505.0
2021-07-06 10:45:00,450.67,450.77,450.44,450.44,3772.0,434.9246,435.0211,434.7026,434.7026,3772.0
2021-07-06 10:50:00,450.45,450.72,450.31,450.7,9637.0,434.7123,434.9728,434.5772,434.9535,9637.0
2021-07-06 10:55:00,450.71,451.08,450.6,451.07,9282.0,434.9632,435.3203,434.857,435.3106,9282.0
2021-07-06 11:00:00,451.06,451.06,450.67,450.71,5136.0,435.301,435.301,434.9246,434.9632,5136.0
2021-07-06 11:05:00,450.66,451.3,450.54,451.28,3900.0,434.9149,435.5326,434.7991,435.5133,3900.0
2021-07-06 11:10:00,451.14,451.33,450.62,450.63,3934.0,435.3782,435.5615,434.8763,434.886,3934.0
2021-07-06 11:15:00,450.63,451.17,450.62,450.85,3376.0,434.886,435.4071,434.8763,435.0983,3376.0
2021-07-06 11:20:00,450.87,451.03,450.75,450.92,5100.0,435.1176,435.272,435.0018,435.1659,5100.0
2021-07-06 11:25:00,450.94,451.0,450.45,450.99,5108.0,435.1852,435.2431,434.7123,435.2334,5108.0
2021-07-06 11:30:00,451.12,451.53,451.12,451.53,4482.0,435.3589,435.7546,435.3589,435.7546,4482.0
2021-07-06 11:35:00,451.45,451.63,451.45,451.54,2832.0,435.6773,435.8511,435.6773,435.7642,2832.0
2021-07-06 11:40:00,451.6,451.84,451.57,451.7,1774.0,435.8221,436.0537,435.7932,435.9186,1774.0
2021-07-06 11:45:00,451.62,451.69,451.44,451.52,2627.0,435.8414,435.909,435.6677,435.7449,2627.0
2021-07-06 11:50:00,451.53,451.91,451.46,451.82,2202.0,435.7546,436.1213,435.687,436.0344,2202.0
2021-07-06 11:55:00,451.86,452.21,451.86,452.21,3337.0,436.073,436.4108,436.073,436.4108,3337.0
2021-07-06 12:00:00,452.06,452.56,452.06,452.56,1604.0,436.266,436.7486,436.266,436.7486,1604.0
2021-07-06 12:05:00,452.48,452.48,451.79,451.86,2013.0,436.6714,436.6714,436.0055,436.073,2013.0
2021-07-06 12:10:00,451.96,451.99,451.88,451.99,934.0,436.1695,436.1985,436.0923,436.1985,934.0
2021-07-06 12:15:00,452.04,452.31,451.95,452.31,2936.0,436.2467,436.5073,436.1599,436.5073,2936.0
2021-07-06 12:20:00,452.44,452.52,452.44,452.52,400.0,436.6328,436.71,436.6328,436.71,400.0
2021-07-06 12:25:00,452.42,452.67,452.25,452.67,900.0,436.6135,436.8547,436.4494,436.8547,900.0
2021-07-06 12:30:00,452.51,452.51,451.99,452.15,801.0,436.7003,436.7003,436.1985,436.3529,801.0
2021-07-06 12:35:00,452.25,452.33,451.98,452.26,1801.0,436.4494,436.5266,436.1888,436.459,1801.0
2021-07-06 12:40:00,451.58,451.58,451.58,451.58,100.0,435.8028,435.8028,435.8028,435.8028,100.0
2021-07-06 12:45:00,451.52,452.0,451.45,451.97,1833.0,435.7449,436.2081,435.6773,436.1792,1833.0
2021-07-06 12:50:00,452.03,452.21,451.88,452.04,1307.0,436.2371,436.4108,436.0923,436.2467,1307.0
2021-07-06 12:55:00,452.05,452.05,451.81,451.98,746.0,436.2564,436.2564,436.0248,436.1888,746.0
2021-07-06 13:00:00,451.87,452.25,451.83,451.83,1858.0,436.0827,436.4494,436.0441,436.0441,1858.0
2021-07-06 13:05:00,451.94,451.94,451.47,451.81,1701.0,436.1502,436.1502,435.6966,436.0248,1701.0
2021-07-06 13:10:00,451.76,452.61,451.76,452.61,3515.0,435.9765,436.7968,435.9765,436.7968,3515.0
2021-07-06 13:15:00,452.65,452.65,452.54,452.61,600.0,436.8354,436.8354,436.7293,436.7968,600.0
2021-07-06 13:20:00,452.56,452.58,452.41,452.41,1585.0,436.7486,436.7679,436.6038,436.6038,1585.0
2021-07-06 13:25:00,452.3,452.43,451.79,451.79,1021.0,436.4976,436.6231,436.0055,436.0055,1021.0
2021-07-06 13:30:00,451.8,451.94,451.48,451.48,2415.0,436.0151,436.1502,435.7063,435.7063,2415.0
2021-07-06 13:35:00,451.62,451.62,451.27,451.46,1500.0,435.8414,435.8414,435.5036,435.687,1500.0
2021-07-06 13:40:00,451.44,451.44,451.11,451.12,2901.0,435.6677,435.6677,435.3492,435.3589,2901.0
2021-07-06 13:45:00,451.18,451.44,451.08,451.43,1900.0,435.4168,435.6677,435.3203,435.658,1900.0
2021-07-06 13:50:00,451.37,451.4,451.06,451.06,1300.0,435.6001,435.6291,435.301,435.301,1300.0
2021-07-06 13:55:00,451.11,451.41,450.98,451.41,2006.0,435.3492,435.6387,435.2238,435.6387,2006.0
2021-07-06 14:00:00,451.32,452.03,451.28,452.01,1601.0,435.5519,436.2371,435.5133,436.2178,1601.0
2021-07-06 14:05:00,452.04,452.04,451.75,451.95,1300.0,436.2467,436.2467,435.9669,436.1599,1300.0
2021-07-06 14:10:00,451.84,452.4,451.84,452.4,2319.0,436.0537,436.5942,436.0537,436.5942,2319.0
2021-07-06 14:15:00,452.39,452.39,452.22,452.29,700.0,436.5845,436.5845,436.4204,436.488,700.0
2021-07-06 14:20:00,452.12,452.12,452.12,452.12,100.0,436.3239,436.3239,436.3239,436.3239,100.0
2021-07-06 14:25:00,452.09,452.18,452.04,452.04,1206.0,436.295,436.3818,436.2467,436.2467,1206.0
2021-07-06 14:30:00,452.04,452.34,451.94,452.34,1912.0,436.2467,436.5363,436.1502,436.5363,1912.0
2021-07-06 14:35:00,452.4,452.4,452.2,452.21,700.0,436.5942,436.5942,436.4011,436.4108,700.0
2021-07-06 14:40:00,452.05,452.18,452.04,452.18,1000.0,436.2564,436.3818,436.2467,436.3818,1000.0
2021-07-06 14:45:00,452.11,452.86,452.11,452.85,4387.0,436.3143,437.0381,436.3143,437.0284,4387.0
2021-07-06 14:50:00,452.55,452.61,452.32,452.32,600.0,436.7389,436.7968,436.5169,436.5169,600.0
2021-07-06 14:55:00,452.39,452.92,452.38,452.69,2250.0,436.5845,437.096,436.5749,436.874,2250.0
2021-07-06 15:00:00,452.82,453.17,452.81,453.17,1000.0,436.9995,437.3373,436.9898,437.3373,1000.0
2021-07-06 15:05:00,453.08,453.24,453.05,453.15,2757.0,437.2504,437.4048,437.2214,437.318,2757.0
2021-07-06 15:10:00,453.25,453.46,453.25,453.41,2000.0,437.4145,437.6171,437.4145,437.5689,2000.0
2021-07-06 15:15:00,453.08,453.1,452.9,453.0,1401.0,437.2504,437.2697,437.0767,437.1732,1401.0
2021-07-06 15:20:00,452.91,453.53,452.91,453.39,2500.0,437.0863,437.6847,437.0863,437.5496,2500.0
2021-07-06 15:25:00,453.4,454.1,453.4,454.1,6436.0,437.5592,438.2348,437.5592,438.2348,6436.0
2021-07-06 15:30:00,454.02,454.02,453.22,453.38,2480.0,438.1576,438.1576,437.3855,437.5399,2480.0
2021-07-06 15:35:00,453.23,453.72,453.03,453.67,4508.0,437.3952,437.868,437.2021,437.8198,4508.0
2021-07-06 15:40:00,453.81,453.81,453.48,453.48,1772.0,437.9549,437.9549,437.6364,437.6364,1772.0
2021-07-06 15:45:00,453.47,453.87,453.46,453.63,4521.0,437.6268,438.0128,437.6171,437.7812,4521.0
2021-07-06 15:50:00,453.79,454.21,453.46,453.49,21944.0,437.9356,438.3409,437.6171,437.6461,21944.0
2021-07-06 15:55:00,453.36,454.06,453.26,453.6,30118.0,437.5206,438.1962,437.4241,437.7522,30118.0
2021-07-07 09:30:00,453.51,454.0,452.51,453.97,5901.0,437.6654,438.1383,436.7003,438.1093,5901.0
2021-07-07 09:35:00,453.58,454.99,453.58,454.31,2500.0,437.7329,439.0937,437.7329,438.4374,2500.0
2021-07-07 09:40:00,454.58,454.58,453.74,454.04,4371.0,438.698,438.698,437.8873,438.1769,4371.0
2021-07-07 09:45:00,453.84,454.21,453.58,454.19,6233.0,437.9838,438.3409,437.7329,438.3216,6233.0
2021-07-07 09:50:00,454.05,454.06,453.52,453.78,6689.0,438.1865,438.1962,437.675,437.9259,6689.0
2021-07-07 09:55:00,453.43,453.99,453.43,453.56,8367.0,437.5882,438.1286,437.5882,437.7136,8367.0
2021-07-07 10:00:00,453.48,455.0,453.48,454.76,2000.0,437.6364,439.1033,437.6364,438.8717,2000.0
2021-07-07 10:05:00,454.31,454.46,453.99,454.0,606.0,438.4374,438.5822,438.1286,438.1383,606.0
2021-07-07 10:10:00,454.14,454.14,453.8,454.09,2177.0,438.2734,438.2734,437.9452,438.2251,2177.0
2021-07-07 10:15:00,454.8,454.8,454.8,454.8,100.0,438.9103,438.9103,438.9103,438.9103,100.0
2021-07-07 10:20:00,454.72,454.79,454.07,454.25,1931.0,438.8331,438.9007,438.2058,438.3795,1931.0
2021-07-07 10:25:00,454.25,454.26,453.84,453.85,1732.0,438.3795,438.3892,437.9838,437.9935,1732.0
2021-07-07 10:30:00,454.04,454.04,453.72,453.83,2846.0,438.1769,438.1769,437.868,437.9742,2846.0
2021-07-07 10:35:00,453.89,454.32,453.84,453.84,3391.0,438.0321,438.4471,437.9838,437.9838,3391.0
2021-07-07 10:40:00,453.95,454.12,453.86,454.0,3618.0,438.09,438.2541,438.0031,438.1383,3618.0
2021-07-07 10:45:00,454.13,454.54,454.1,454.1,1376.0,438.2637,438.6594,438.2348,438.2348,1376.0
2021-07-07 10:50:00,454.03,454.62,454.03,454.28,1746.0,438.1672,438.7366,438.1672,438.4085,1746.0
2021-07-07 10:55:00,454.32,454.9,454.32,454.9,903.0,438.4471,439.0068,438.4471,439.0068,903.0
2021-07-07 11:00:00,454.8,454.8,453.72,454.34,1000.0,438.9103,438.9103,437.868,438.4664,1000.0
2021-07-07 11:05:00,454.45,454.74,454.4,454.74,2020.0,438.5725,438.8524,438.5243,438.8524,2020.0
2021-07-07 11:10:00,454.76,455.44,454.76,455.44,3475.0,438.8717,439.5279,438.8717,439.5279,3475.0
2021-07-07 11:15:00,455.57,455.85,455.35,455.51,1247.0,439.6534,439.9236,439.4411,439.5955,1247.0
2021-07-07 11:20:00,455.58,455.79,455.43,455.43,1084.0,439.6631,439.8657,439.5183,439.5183,1084.0
2021-07-07 11:25:00,455.37,455.79,455.36,455.5,1000.0,439.4604,439.8657,439.4507,439.5858,1000.0
2021-07-07 11:30:00,456.0,456.31,455.82,456.06,2200.0,440.0684,440.3675,439.8947,440.1263,2200.0
2021-07-07 11:35:00,456.34,456.51,455.91,455.91,1543.0,440.3965,440.5606,439.9815,439.9815,1543.0
2021-07-07 11:40:00,455.86,455.95,455.75,455.75,700.0,439.9333,440.0201,439.8271,439.8271,700.0
2021-07-07 11:45:00,455.8,456.03,455.43,455.43,1300.0,439.8754,440.0973,439.5183,439.5183,1300.0
2021-07-07 11:50:00,455.51,455.58,455.26,455.27,1106.0,439.5955,439.6631,439.3542,439.3639,1106.0
2021-07-07 11:55:00,455.05,455.14,454.57,454.88,1515.0,439.1516,439.2384,438.6883,438.9875,1515.0
2021-07-07 12:00:00,455.03,455.3,455.0,455.0,800.0,439.1323,439.3928,439.1033,439.1033,800.0
2021-07-07 12:05:00,455.44,455.44,455.22,455.27,1015.0,439.5279,439.5279,439.3156,439.3639,1015.0
2021-07-07 12:10:00,455.35,455.72,455.31,455.59,3400.0,439.4411,439.7982,439.4025,439.6727,3400.0
2021-07-07 12:15:00,455.45,455.89,455.45,455.89,1506.0,439.5376,439.9622,439.5376,439.9622,1506.0
2021-07-07 12:20:00,455.89,456.32,455.11,455.11,5900.0,439.9622,440.3772,439.2095,439.2095,5900.0
2021-07-07 12:25:00,455.04,455.33,454.94,455.11,1984.0,439.1419,439.4218,439.0454,439.2095,1984.0
2021-07-07 12:30:00,455.05,455.48,454.85,455.48,8300.0,439.1516,439.5665,438.9586,439.5665,8300.0
2021-07-07 12:35:00,455.37,455.42,455.14,455.3,1000.0,439.4604,439.5086,439.2384,439.3928,1000.0
2021-07-07 12:40:00,455.31,455.31,455.21,455.25,400.0,439.4025,439.4025,439.306,439.3446,400.0
2021-07-07 12:45:00,455.16,455.61,455.11,455.61,1462.0,439.2577,439.692,439.2095,439.692,1462.0
2021-07-07 12:50:00,455.64,455.86,455.59,455.73,904.0,439.721,439.9333,439.6727,439.8078,904.0
2021-07-07 12:55:00,455.88,456.05,455.56,455.64,1500.0,439.9526,440.1166,439.6438,439.721,1500.0
2021-07-07 13:00:00,455.86,456.15,455.78,455.88,1106.0,439.9333,440.2131,439.8561,439.9526,1106.0
2021-07-07 13:05:00,455.9,456.11,455.9,456.11,500.0,439.9719,440.1745,439.9719,440.1745,500.0
2021-07-07 13:10:00,456.23,456.32,455.98,455.98,1701.0,440.2903,440.3772,440.0491,440.0491,1701.0
2021-07-07 13:15:00,456.08,456.18,455.93,456.18,1000.0,440.1456,440.2421,440.0008,440.2421,1000.0
2021-07-07 13:20:00,456.14,456.18,456.04,456.04,600.0,440.2035,440.2421,440.107,440.107,600.0
2021-07-07 13:25:00,456.04,456.07,456.04,456.07,400.0,440.107,440.1359,440.107,440.1359,400.0
2021-07-07 13:30:00,456.22,456.29,455.87,456.29,1165.0,440.2807,440.3482,439.9429,440.3482,1165.0
2021-07-07 13:35:00,456.17,456.17,455.69,455.78,30400.0,440.2324,440.2324,439.7692,439.8561,30400.0
2021-07-07 13:40:00,455.81,455.92,455.25,455.58,8535.0,439.885,439.9912,439.3446,439.6631,8535.0
2021-07-07 13:45:00,455.43,456.61,455.43,456.3,3155.0,439.5183,440.6571,439.5183,440.3579,3155.0
2021-07-07 13:50:00,456.07,456.07,455.87,455.95,1000.0,440.1359,440.1359,439.9429,440.0201,1000.0
2021-07-07 13:55:00,455.93,456.08,455.77,455.77,900.0,440.0008,440.1456,439.8464,439.8464,900.0
2021-07-07 14:00:00,455.7,456.05,455.42,456.05,1375.0,439.7789,440.1166,439.5086,440.1166,1375.0
2021-07-07 14:05:00,455.75,455.93,455.74,455.91,703.0,439.8271,440.0008,439.8175,439.9815,703.0
2021-07-07 14:10:00,455.94,456.0,455.67,455.93,1377.0,440.0105,440.0684,439.7499,440.0008,1377.0
2021-07-07 14:15:00,455.68,455.76,455.67,455.76,400.0,439.7596,439.8368,439.7499,439.8368,400.0
2021-07-07 14:20:00,455.72,455.79,455.52,455.79,850.0,439.7982,439.8657,439.6051,439.8657,850.0
2021-07-07 14:25:00,455.82,455.84,455.42,455.56,2088.0,439.8947,439.914,439.5086,439.6438,2088.0
2021-07-07 14:30:00,455.66,456.07,455.55,456.07,1434.0,439.7403,440.1359,439.6341,440.1359,1434.0
2021-07-07 14:35:00,456.12,456.3,455.88,456.28,2400.0,440.1842,440.3579,439.9526,440.3386,2400.0
2021-07-07 14:40:00,456.49,457.11,456.49,456.91,1500.0,440.5413,441.1396,440.5413,440.9466,1500.0
2021-07-07 14:45:00,457.07,457.26,456.99,457.23,2400.0,441.101,441.2844,441.0238,441.2554,2400.0
2021-07-07 14:50:00,457.46,457.46,457.07,457.25,500.0,441.4774,441.4774,441.101,441.2747,500.0
2021-07-07 14:55:00,457.29,457.47,457.28,457.38,1013.0,441.3133,441.487,441.3037,441.4002,1013.0
2021-07-07 15:00:00,457.38,457.67,457.26,457.67,1852.0,441.4002,441.68,441.2844,441.68,1852.0
2021-07-07 15:05:00,457.82,457.85,457.72,457.77,1700.0,441.8248,441.8537,441.7283,441.7765,1700.0
2021-07-07 15:10:00,457.9,457.9,457.27,457.5,4952.0,441.902,441.902,441.294,441.516,4952.0
2021-07-07 15:15:00,457.4,457.68,457.25,457.25,1200.0,441.4195,441.6897,441.2747,441.2747,1200.0
2021-07-07 15:20:00,457.48,457.82,457.33,457.82,1537.0,441.4967,441.8248,441.3519,441.8248,1537.0
2021-07-07 15:25:00,457.58,457.71,457.48,457.71,1355.0,441.5932,441.7186,441.4967,441.7186,1355.0
2021-07-07 15:30:00,457.52,458.15,457.52,457.98,1300.0,441.5353,442.1433,441.5353,441.9792,1300.0
2021-07-07 15:35:00,457.97,457.99,457.66,457.66,1920.0,441.9696,441.9889,441.6704,441.6704,1920.0
2021-07-07 15:40:00,457.84,458.39,457.72,458.39,2390.0,441.8441,442.3749,441.7283,442.3749,2390.0
2021-07-07 15:45:00,458.41,458.64,457.74,457.74,4977.0,442.3942,442.6161,441.7476,441.7476,4977.0
2021-07-07 15:50:00,458.28,458.56,458.03,458.56,10898.0,442.2687,442.5389,442.0275,442.5389,10898.0
2021-07-07 15:55:00,458.4,458.45,457.41,457.58,44244.0,442.3845,442.4328,441.4291,441.5932,44244.0
2021-07-08 09:30:00,453.64,456.17,453.17,456.17,9178.0,437.7908,440.2324,437.3373,440.2324,9178.0
2021-07-08 09:35:00,456.31,456.31,454.11,454.47,1655.0,440.3675,440.3675,438.2444,438.5918,1655.0
2021-07-08 09:40:00,454.0,454.45,453.3,453.3,2860.0,438.1383,438.5725,437.4627,437.4627,2860.0
2021-07-08 09:45:00,452.89,453.64,452.61,453.6,2786.0,437.067,437.7908,436.7968,437.7522,2786.0
2021-07-08 09:50:00,454.48,456.17,454.21,456.17,1524.0,438.6015,440.2324,438.3409,440.2324,1524.0
2021-07-08 09:55:00,455.69,455.69,454.01,455.37,1669.0,439.7692,439.7692,438.1479,439.4604,1669.0
2021-07-08 10:00:00,454.78,454.78,453.52,454.13,3398.0,438.891,438.891,437.675,438.2637,3398.0
2021-07-08 10:05:00,453.65,453.65,452.21,452.21,2100.0,437.8005,437.8005,436.4108,436.4108,2100.0
2021-07-08 10:10:00,451.86,451.89,451.5,451.57,1925.0,436.073,436.102,435.7256,435.7932,1925.0
2021-07-08 10:15:00,451.56,451.57,450.66,450.73,1677.0,435.7835,435.7932,434.9149,434.9825,1677.0
2021-07-08 10:20:00,450.76,451.4,450.2,451.29,16070.0,435.0115,435.6291,434.471,435.5229,16070.0
2021-07-08 10:25:00,451.35,451.57,451.1,451.47,4294.0,435.5808,435.7932,435.3396,435.6966,4294.0
2021-07-08 10:30:00,451.64,451.96,451.33,451.44,3927.0,435.8607,436.1695,435.5615,435.6677,3927.0
2021-07-08 10:35:00,451.45,451.92,451.45,451.48,626.0,435.6773,436.1309,435.6773,435.7063,626.0
2021-07-08 10:40:00,450.84,451.68,450.54,451.68,1074.0,435.0887,435.8993,434.7991,435.8993,1074.0
2021-07-08 10:45:00,451.8,452.14,451.58,452.13,8400.0,436.0151,436.3432,435.8028,436.3336,8400.0
2021-07-08 10:50:00,451.9,452.06,451.73,452.01,1100.0,436.1116,436.266,435.9476,436.2178,1100.0
2021-07-08 10:55:00,451.79,452.57,451.74,452.57,1400.0,436.0055,436.7582,435.9572,436.7582,1400.0
2021-07-08 11:00:00,452.45,452.45,451.54,451.54,1300.0,436.6424,436.6424,435.7642,435.7642,1300.0
2021-07-08 11:05:00,451.59,452.22,451.53,452.22,2400.0,435.8125,436.4204,435.7546,436.4204,2400.0
2021-07-08 11:10:00,452.31,452.37,452.15,452.33,1306.0,436.5073,436.5652,436.3529,436.5266,1306.0
2021-07-08 11:15:00,451.93,452.99,451.93,452.86,2403.0,436.1406,437.1635,436.1406,437.0381,2403.0
2021-07-08 11:20:00,452.82,453.37,452.82,453.37,1043.0,436.9995,437.5303,436.9995,437.5303,1043.0
2021-07-08 11:25:00,453.25,453.27,453.14,453.14,1400.0,437.4145,437.4338,437.3083,437.3083,1400.0
2021-07-08 11:30:00,453.02,453.03,452.66,452.82,805.0,437.1925,437.2021,436.8451,436.9995,805.0
2021-07-08 11:35:00,452.93,453.2,452.56,453.2,1100.0,437.1056,437.3662,436.7486,437.3662,1100.0
2021-07-08 11:40:00,453.27,453.71,453.15,453.71,2800.0,437.4338,437.8584,437.318,437.8584,2800.0
2021-07-08 11:45:00,453.81,454.56,453.81,454.56,3010.0,437.9549,438.6787,437.9549,438.6787,3010.0
2021-07-08 11:50:00,454.82,454.9,454.3,454.33,1000.0,438.9296,439.0068,438.4278,438.4567,1000.0
2021-07-08 11:55:00,454.47,454.47,454.09,454.27,6400.0,438.5918,438.5918,438.2251,438.3988,6400.0
2021-07-08 12:00:00,454.55,454.57,453.83,454.22,1791.0,438.669,438.6883,437.9742,438.3506,1791.0
2021-07-08 12:05:00,454.24,454.31,454.07,454.31,1003.0,438.3699,438.4374,438.2058,438.4374,1003.0
2021-07-08 12:10:00,454.36,454.36,453.94,454.1,1701.0,438.4857,438.4857,438.0804,438.2348,1701.0
2021-07-08 12:15:00,454.0,454.29,454.0,454.14,1600.0,438.1383,438.4181,438.1383,438.2734,1600.0
2021-07-08 12:20:00,454.14,454.18,453.73,453.74,1000.0,438.2734,438.312,437.8777,437.8873,1000.0
2021-07-08 12:25:00,453.75,454.02,453.74,454.02,900.0,437.897,438.1576,437.8873,438.1576,900.0
2021-07-08 12:30:00,453.9,454.31,453.9,454.17,1774.0,438.0417,438.4374,438.0417,438.3023,1774.0
2021-07-08 12:35:00,454.02,454.18,453.56,454.06,1900.0,438.1576,438.312,437.7136,438.1962,1900.0
2021-07-08 12:40:00,454.06,454.15,453.9,453.99,1524.0,438.1962,438.283,438.0417,438.1286,1524.0
2021-07-08 12:45:00,454.11,454.19,453.98,454.19,1450.0,438.2444,438.3216,438.119,438.3216,1450.0
2021-07-08 12:50:00,454.29,454.6,454.28,454.28,900.0,438.4181,438.7173,438.4085,438.4085,900.0
2021-07-08 12:55:00,454.37,454.88,454.37,454.69,400.0,438.4953,438.9875,438.4953,438.8041,400.0
2021-07-08 13:00:00,454.57,454.93,454.42,454.45,3605.0,438.6883,439.0358,438.5436,438.5725,3605.0
2021-07-08 13:05:00,454.28,454.28,454.04,454.05,1100.0,438.4085,438.4085,438.1769,438.1865,1100.0
2021-07-08 13:10:00,454.01,454.01,453.94,453.95,400.0,438.1479,438.1479,438.0804,438.09,400.0
2021-07-08 13:15:00,453.84,454.2,453.84,454.16,2333.0,437.9838,438.3313,437.9838,438.2927,2333.0
2021-07-08 13:20:00,454.15,454.15,453.39,453.44,1700.0,438.283,438.283,437.5496,437.5978,1700.0
2021-07-08 13:25:00,453.64,453.75,453.52,453.52,2100.0,437.7908,437.897,437.675,437.675,2100.0
2021-07-08 13:30:00,453.56,454.08,453.47,453.85,3310.0,437.7136,438.2155,437.6268,437.9935,3310.0
2021-07-08 13:35:00,453.86,454.13,453.78,454.01,2908.0,438.0031,438.2637,437.9259,438.1479,2908.0
2021-07-08 13:40:00,454.01,454.01,453.6,453.81,1297.0,438.1479,438.1479,437.7522,437.9549,1297.0
2021-07-08 13:45:00,453.67,454.09,453.67,453.92,4378.0,437.8198,438.2251,437.8198,438.061,4378.0
2021-07-08 13:50:00,453.72,453.83,453.33,453.35,5500.0,437.868,437.9742,437.4917,437.511,5500.0
2021-07-08 13:55:00,453.34,453.51,453.18,453.18,4520.0,437.5013,437.6654,437.3469,437.3469,4520.0
2021-07-08 14:00:00,453.11,453.43,452.81,453.09,3704.0,437.2793,437.5882,436.9898,437.26,3704.0
2021-07-08 14:05:00,453.09,453.25,453.09,453.1,600.0,437.26,437.4145,437.26,437.2697,600.0
2021-07-08 14:10:00,453.25,453.68,453.25,453.68,1508.0,437.4145,437.8294,437.4145,437.8294,1508.0
2021-07-08 14:15:00,453.79,453.84,453.3,453.3,4492.0,437.9356,437.9838,437.4627,437.4627,4492.0
2021-07-08 14:20:00,453.06,453.25,452.49,453.25,7300.0,437.2311,437.4145,436.681,437.4145,7300.0
2021-07-08 14:25:00,453.09,453.48,452.94,453.37,2627.0,437.26,437.6364,437.1153,437.5303,2627.0
2021-07-08 14:30:00,453.26,453.41,452.85,453.4,2935.0,437.4241,437.5689,437.0284,437.5592,2935.0
2021-07-08 14:35:00,453.42,453.58,453.42,453.58,1725.0,437.5785,437.7329,437.5785,437.7329,1725.0
2021-07-08 14:40:00,453.52,453.53,453.29,453.39,1820.0,437.675,437.6847,437.4531,437.5496,1820.0
2021-07-08 14:45:00,453.22,453.4,453.16,453.26,1501.0,437.3855,437.5592,437.3276,437.4241,1501.0
2021-07-08 14:50:00,453.4,453.53,453.33,453.39,1002.0,437.5592,437.6847,437.4917,437.5496,1002.0
2021-07-08 14:55:00,453.59,453.7,453.53,453.54,1300.0,437.7426,437.8487,437.6847,437.6943,1300.0
2021-07-08 15:00:00,453.72,454.12,453.71,453.83,1687.0,437.868,438.2541,437.8584,437.9742,1687.0
2021-07-08 15:05:00,454.21,454.29,453.64,453.64,2796.0,438.3409,438.4181,437.7908,437.7908,2796.0
2021-07-08 15:10:00,453.59,453.77,453.56,453.64,2601.0,437.7426,437.9163,437.7136,437.7908,2601.0
2021-07-08 15:15:00,453.75,453.85,453.54,453.77,2035.0,437.897,437.9935,437.6943,437.9163,2035.0
2021-07-08 15:20:00,453.69,454.17,453.68,453.99,2350.0,437.8391,438.3023,437.8294,438.1286,2350.0
2021-07-08 15:25:00,453.87,453.87,453.68,453.87,1687.0,438.0128,438.0128,437.8294,438.0128,1687.0
2021-07-08 15:30:00,453.71,453.78,453.27,453.54,2556.0,437.8584,437.9259,437.4338,437.6943,2556.0
2021-07-08 15:35:00,453.59,454.36,453.55,454.36,8193.0,437.7426,438.4857,437.704,438.4857,8193.0
2021-07-08 15:40:00,454.35,454.36,454.04,454.33,8400.0,438.476,438.4857,438.1769,438.4567,8400.0
2021-07-08 15:45:00,454.42,454.56,454.17,454.24,12375.0,438.5436,438.6787,438.3023,438.3699,12375.0
2021-07-08 15:50:00,454.31,454.95,454.0,454.92,12931.0,438.4374,439.0551,438.1383,439.0261,12931.0
2021-07-08 15:55:00,454.88,455.33,454.45,454.97,37387.0,438.9875,439.4218,438.5725,439.0744,37387.0
2021-07-09 09:30:00,457.65,458.12,457.65,458.12,3756.0,441.6607,442.1143,441.6607,442.1143,3756.0
2021-07-09 09:35:00,457.92,457.92,456.71,456.72,1550.0,441.9213,441.9213,440.7536,440.7632,1550.0
2021-07-09 09:40:00,457.31,457.32,457.05,457.05,890.0,441.3326,441.3423,441.0817,441.0817,890.0
2021-07-09 09:45:00,456.58,457.12,456.45,456.45,2092.0,440.6281,441.1492,440.5027,440.5027,2092.0
2021-07-09 09:50:00,456.34,456.89,456.34,456.86,2447.0,440.3965,440.9273,440.3965,440.8983,2447.0
2021-07-09 09:55:00,456.59,456.82,456.42,456.82,4400.0,440.6378,440.8597,440.4737,440.8597,4400.0
2021-07-09 10:00:00,456.97,457.4,456.97,457.31,1207.0,441.0045,441.4195,441.0045,441.3326,1207.0
2021-07-09 10:05:00,457.32,457.32,455.8,456.02,1604.0,441.3423,441.3423,439.8754,440.0877,1604.0
2021-07-09 10:10:00,456.09,456.41,455.8,456.12,7422.0,440.1552,440.4641,439.8754,440.1842,7422.0
2021-07-09 10:15:00,456.65,457.0,456.52,456.9,1221.0,440.6957,441.0334,440.5702,440.9369,1221.0
2021-07-09 10:20:00,457.32,457.55,457.32,457.55,200.0,441.3423,441.5642,441.3423,441.5642,200.0
2021-07-09 10:25:00,457.0,457.06,456.63,456.71,1604.0,441.0334,441.0913,440.6764,440.7536,1604.0
2021-07-09 10:30:00,456.69,457.17,456.59,457.17,1300.0,440.7343,441.1975,440.6378,441.1975,1300.0
2021-07-09 10:35:00,457.43,457.64,457.32,457.32,500.0,441.4484,441.6511,441.3423,441.3423,500.0
2021-07-09 10:40:00,457.57,457.57,457.03,457.23,1100.0,441.5835,441.5835,441.0624,441.2554,1100.0
2021-07-09 10:45:00,457.3,457.73,456.99,457.17,1042.0,441.323,441.7379,441.0238,441.1975,1042.0
2021-07-09 10:50:00,457.13,457.13,456.61,456.83,1010.0,441.1589,441.1589,440.6571,440.8694,1010.0
2021-07-09 10:55:00,456.88,456.91,456.24,456.66,4308.0,440.9176,440.9466,440.3,440.7053,4308.0
2021-07-09 11:00:00,455.72,456.17,455.72,455.98,700.0,439.7982,440.2324,439.7982,440.0491,700.0
2021-07-09 11:05:00,455.98,456.51,455.78,456.51,2771.0,440.0491,440.5606,439.8561,440.5606,2771.0
2021-07-09 11:10:00,456.56,456.92,456.42,456.84,8066.0,440.6088,440.9562,440.4737,440.879,8066.0
2021-07-09 11:15:00,456.81,457.07,456.78,456.97,1889.0,440.8501,441.101,440.8211,441.0045,1889.0
2021-07-09 11:20:00,457.07,457.31,456.92,457.0,6248.0,441.101,441.3326,440.9562,441.0334,6248.0
2021-07-09 11:25:00,457.09,457.25,456.96,457.15,2672.0,441.1203,441.2747,440.9948,441.1782,2672.0
2021-07-09 11:30:00,456.95,457.01,456.84,456.86,2450.0,440.9852,441.0431,440.879,440.8983,2450.0
2021-07-09 11:35:00,456.55,456.86,456.55,456.65,1200.0,440.5992,440.8983,440.5992,440.6957,1200.0
2021-07-09 11:40:00,456.69,456.84,456.5,456.68,5755.0,440.7343,440.879,440.5509,440.7246,5755.0
2021-07-09 11:45:00,456.52,457.1,456.52,457.03,8642.0,440.5702,441.1299,440.5702,441.0624,8642.0
2021-07-09 11:50:00,456.97,456.99,456.72,456.92,4040.0,441.0045,441.0238,440.7632,440.9562,4040.0
2021-07-09 11:55:00,456.98,457.05,456.42,456.66,4487.0,441.0141,441.0817,440.4737,440.7053,4487.0
2021-07-09 12:00:00,456.65,456.96,456.65,456.86,3360.0,440.6957,440.9948,440.6957,440.8983,3360.0
2021-07-09 12:05:00,456.75,456.75,456.35,456.52,4569.0,440.7922,440.7922,440.4062,440.5702,4569.0
2021-07-09 12:10:00,456.48,457.02,456.47,456.94,7255.0,440.5316,441.0527,440.522,440.9755,7255.0
2021-07-09 12:15:00,456.92,457.01,456.82,456.82,1101.0,440.9562,441.0431,440.8597,440.8597,1101.0
2021-07-09 12:20:00,456.83,456.83,456.38,456.53,1323.0,440.8694,440.8694,440.4351,440.5799,1323.0
2021-07-09 12:25:00,456.4,456.66,456.37,456.58,4359.0,440.4544,440.7053,440.4255,440.6281,4359.0
2021-07-09 12:30:00,456.64,456.9,456.48,456.65,3200.0,440.686,440.9369,440.5316,440.6957,3200.0
2021-07-09 12:35:00,456.59,456.81,456.54,456.81,2226.0,440.6378,440.8501,440.5895,440.8501,2226.0
2021-07-09 12:40:00,456.76,456.76,456.35,456.4,1626.0,440.8018,440.8018,440.4062,440.4544,1626.0
2021-07-09 12:45:00,456.4,457.03,456.19,456.8,4527.0,440.4544,441.0624,440.2517,440.8404,4527.0
2021-07-09 12:50:00,456.67,456.7,456.35,456.6,2300.0,440.715,440.7439,440.4062,440.6474,2300.0
2021-07-09 12:55:00,456.19,456.48,456.08,456.09,4086.0,440.2517,440.5316,440.1456,440.1552,4086.0
2021-07-09 13:00:00,456.22,456.32,456.15,456.2,1100.0,440.2807,440.3772,440.2131,440.2614,1100.0
2021-07-09 13:05:00,456.18,456.18,455.88,455.9,1200.0,440.2421,440.2421,439.9526,439.9719,1200.0
2021-07-09 13:10:00,455.73,455.95,455.36,455.95,2583.0,439.8078,440.0201,439.4507,440.0201,2583.0
2021-07-09 13:15:00,456.02,456.4,456.02,456.28,1300.0,440.0877,440.4544,440.0877,440.3386,1300.0
2021-07-09 13:20:00,456.53,457.02,456.47,456.92,3207.0,440.5799,441.0527,440.522,440.9562,3207.0
2021-07-09 13:25:00,456.92,456.92,456.41,456.49,2260.0,440.9562,440.9562,440.4641,440.5413,2260.0
2021-07-09 13:30:00,456.71,456.73,456.71,456.73,300.0,440.7536,440.7729,440.7536,440.7729,300.0
2021-07-09 13:35:00,456.39,456.87,456.39,456.87,2039.0,440.4448,440.908,440.4448,440.908,2039.0
2021-07-09 13:40:00,456.97,457.24,456.94,457.16,3347.0,441.0045,441.2651,440.9755,441.1879,3347.0
2021-07-09 13:45:00,456.99,457.06,456.96,457.06,800.0,441.0238,441.0913,440.9948,441.0913,800.0
2021-07-09 13:50:00,457.02,457.19,457.0,457.08,1400.0,441.0527,441.2168,441.0334,441.1106,1400.0
2021-07-09 13:55:00,456.93,457.0,456.55,456.55,1913.0,440.9659,441.0334,440.5992,440.5992,1913.0
2021-07-09 14:00:00,456.71,456.82,456.45,456.74,1945.0,440.7536,440.8597,440.5027,440.7825,1945.0
2021-07-09 14:05:00,456.5,456.61,456.41,456.41,1357.0,440.5509,440.6571,440.4641,440.4641,1357.0
2021-07-09 14:10:00,456.7,456.82,456.58,456.58,700.0,440.7439,440.8597,440.6281,440.6281,700.0
2021-07-09 14:15:00,456.55,456.68,456.52,456.68,500.0,440.5992,440.7246,440.5702,440.7246,500.0
2021-07-09 14:20:00,456.65,456.73,456.59,456.63,3708.0,440.6957,440.7729,440.6378,440.6764,3708.0
2021-07-09 14:25:00,456.6,456.6,456.14,456.14,800.0,440.6474,440.6474,440.2035,440.2035,800.0
2021-07-09 14:30:00,456.15,456.27,456.1,456.26,3096.0,440.2131,440.3289,440.1649,440.3193,3096.0
2021-07-09 14:35:00,456.21,456.52,456.21,456.32,1500.0,440.271,440.5702,440.271,440.3772,1500.0
2021-07-09 14:40:00,456.31,456.54,456.31,456.5,768.0,440.3675,440.5895,440.3675,440.5509,768.0
2021-07-09 14:45:00,456.49,456.65,456.45,456.56,1300.0,440.5413,440.6957,440.5027,440.6088,1300.0
2021-07-09 14:50:00,456.6,456.77,456.47,456.72,1400.0,440.6474,440.8115,440.522,440.7632,1400.0
2021-07-09 14:55:00,456.63,456.81,456.62,456.76,793.0,440.6764,440.8501,440.6667,440.8018,793.0
2021-07-09 15:00:00,456.75,456.76,456.62,456.69,1010.0,440.7922,440.8018,440.6667,440.7343,1010.0
2021-07-09 15:05:00,456.74,456.94,456.71,456.9,812.0,440.7825,440.9755,440.7536,440.9369,812.0
2021-07-09 15:10:00,456.94,457.09,456.9,457.09,1400.0,440.9755,441.1203,440.9369,441.1203,1400.0
2021-07-09 15:15:00,457.02,457.03,456.86,456.93,1489.0,441.0527,441.0624,440.8983,440.9659,1489.0
2021-07-09 15:20:00,456.84,456.86,456.45,456.45,2755.0,440.879,440.8983,440.5027,440.5027,2755.0
2021-07-09 15:25:00,456.25,456.42,456.25,456.37,2301.0,440.3096,440.4737,440.3096,440.4255,2301.0
2021-07-09 15:30:00,456.33,456.71,456.28,456.33,3222.0,440.3868,440.7536,440.3386,440.3868,3222.0
2021-07-09 15:35:00,456.41,456.41,456.22,456.38,1700.0,440.4641,440.4641,440.2807,440.4351,1700.0
2021-07-09 15:40:00,456.45,456.53,456.32,456.32,4000.0,440.5027,440.5799,440.3772,440.3772,4000.0
2021-07-09 15:45:00,456.32,456.32,456.01,456.01,4844.0,440.3772,440.3772,440.078,440.078,4844.0
2021-07-09 15:50:00,456.11,456.48,455.98,456.24,8564.0,440.1745,440.5316,440.0491,440.3,8564.0
2021-07-09 15:55:00,456.11,456.11,455.45,455.82,19393.0,440.1745,440.1745,439.5376,439.8947,19393.0
2021-07-12 09:30:00,454.97,456.13,454.13,456.13,12280.0,439.0744,440.1938,438.2637,440.1938,12280.0
2021-07-12 09:35:00,455.77,456.32,455.77,456.32,3005.0,439.8464,440.3772,439.8464,440.3772,3005.0
2021-07-12 09:40:00,456.49,456.77,456.35,456.49,7128.0,440.5413,440.8115,440.4062,440.5413,7128.0
2021-07-12 09:45:00,456.5,456.95,456.45,456.95,1400.0,440.5509,440.9852,440.5027,440.9852,1400.0
2021-07-12 09:50:00,457.1,457.28,456.44,456.92,810.0,441.1299,441.3037,440.493,440.9562,810.0
2021-07-12 09:55:00,457.2,457.27,456.48,456.48,818.0,441.2265,441.294,440.5316,440.5316,818.0
2021-07-12 10:00:00,457.03,457.47,457.03,457.21,2302.0,441.0624,441.487,441.0624,441.2361,2302.0
2021-07-12 10:05:00,457.62,457.62,457.35,457.51,442.0,441.6318,441.6318,441.3712,441.5256,442.0
2021-07-12 10:10:00,457.33,458.14,457.2,458.14,6463.0,441.3519,442.1336,441.2265,442.1336,6463.0
2021-07-12 10:15:00,458.05,458.11,457.64,457.64,1436.0,442.0468,442.1047,441.6511,441.6511,1436.0
2021-07-12 10:20:00,458.03,458.03,457.28,457.44,5110.0,442.0275,442.0275,441.3037,441.4581,5110.0
2021-07-12 10:25:00,457.32,457.32,456.65,456.65,900.0,441.3423,441.3423,440.6957,440.6957,900.0
2021-07-12 10:30:00,456.85,457.31,456.76,457.31,2533.0,440.8887,441.3326,440.8018,441.3326,2533.0
2021-07-12 10:35:00,457.28,458.34,457.28,457.99,2200.0,441.3037,442.3266,441.3037,441.9889,2200.0
2021-07-12 10:40:00,458.09,458.86,458.06,458.74,2150.0,442.0854,442.8285,442.0564,442.7126,2150.0
2021-07-12 10:45:00,458.79,458.99,458.37,458.87,3152.0,442.7609,442.9539,442.3556,442.8381,3152.0
2021-07-12 10:50:00,458.99,459.33,458.85,458.85,2727.0,442.9539,443.282,442.8188,442.8188,2727.0
2021-07-12 10:55:00,458.64,458.93,458.63,458.72,2100.0,442.6161,442.896,442.6065,442.6933,2100.0
2021-07-12 11:00:00,458.94,458.94,458.14,458.14,899.0,442.9057,442.9057,442.1336,442.1336,899.0
2021-07-12 11:05:00,458.11,458.13,458.11,458.13,200.0,442.1047,442.124,442.1047,442.124,200.0
2021-07-12 11:10:00,458.03,458.06,457.49,457.6,3943.0,442.0275,442.0564,441.5063,441.6125,3943.0
2021-07-12 11:15:00,457.44,457.59,457.44,457.5,1136.0,441.4581,441.6028,441.4581,441.516,1136.0
2021-07-12 11:20:00,457.67,457.76,457.44,457.5,2511.0,441.68,441.7669,441.4581,441.516,2511.0
2021-07-12 11:25:00,457.14,457.14,457.13,457.14,100.0,441.1685,441.1685,441.1589,441.1685,100.0
2021-07-12 11:30:00,457.09,457.31,456.46,456.5,1800.0,441.1203,441.3326,440.5123,440.5509,1800.0
2021-07-12 11:35:00,456.48,456.61,456.45,456.61,2509.0,440.5316,440.6571,440.5027,440.6571,2509.0
2021-07-12 11:40:00,456.39,456.51,456.15,456.45,3790.0,440.4448,440.5606,440.2131,440.5027,3790.0
2021-07-12 11:45:00,456.53,456.8,456.42,456.68,6022.0,440.5799,440.8404,440.4737,440.7246,6022.0
2021-07-12 11:50:00,456.59,456.86,456.34,456.86,8003.0,440.6378,440.8983,440.3965,440.8983,8003.0
2021-07-12 11:55:00,456.97,457.62,456.97,457.3,3397.0,441.0045,441.6318,441.0045,441.323,3397.0
2021-07-12 12:00:00,457.52,457.53,457.39,457.39,385.0,441.5353,441.5449,441.4098,441.4098,385.0
2021-07-12 12:05:00,457.54,457.59,457.32,457.32,1021.0,441.5546,441.6028,441.3423,441.3423,1021.0
2021-07-12 12:10:00,457.35,457.35,456.99,457.0,900.0,441.3712,441.3712,441.0238,441.0334,900.0
2021-07-12 12:15:00,457.18,457.49,457.04,457.3,1001.0,441.2072,441.5063,441.072,441.323,1001.0
2021-07-12 12:20:00,457.46,457.59,457.34,457.34,2526.0,441.4774,441.6028,441.3616,441.3616,2526.0
2021-07-12 12:25:00,457.26,457.32,457.18,457.32,962.0,441.2844,441.3423,441.2072,441.3423,962.0
2021-07-12 12:30:00,457.36,457.44,457.24,457.24,1125.0,441.3809,441.4581,441.2651,441.2651,1125.0
2021-07-12 12:35:00,457.11,457.27,457.05,457.09,1100.0,441.1396,441.294,441.0817,441.1203,1100.0
2021-07-12 12:40:00,457.28,457.85,457.27,457.85,2152.0,441.3037,441.8537,441.294,441.8537,2152.0
2021-07-12 12:45:00,457.85,457.88,457.32,457.32,1635.0,441.8537,441.8827,441.3423,441.3423,1635.0
2021-07-12 12:50:00,457.18,458.06,457.18,457.95,1660.0,441.2072,442.0564,441.2072,441.9502,1660.0
2021-07-12 12:55:00,458.0,458.11,458.0,458.1,900.0,441.9985,442.1047,441.9985,442.095,900.0
2021-07-12 13:00:00,458.1,458.32,458.09,458.19,1133.0,442.095,442.3073,442.0854,442.1819,1133.0
2021-07-12 13:05:00,458.32,458.45,458.1,458.1,2200.0,442.3073,442.4328,442.095,442.095,2200.0
2021-07-12 13:10:00,458.02,458.14,458.02,458.09,529.0,442.0178,442.1336,442.0178,442.0854,529.0
2021-07-12 13:15:00,457.96,457.96,457.61,457.61,669.0,441.9599,441.9599,441.6221,441.6221,669.0
2021-07-12 13:20:00,457.33,457.75,457.02,457.62,4219.0,441.3519,441.7572,441.0527,441.6318,4219.0
2021-07-12 13:25:00,457.58,457.94,457.57,457.94,996.0,441.5932,441.9406,441.5835,441.9406,996.0
2021-07-12 13:30:00,458.16,458.16,458.06,458.14,700.0,442.1529,442.1529,442.0564,442.1336,700.0
2021-07-12 13:35:00,458.22,458.22,458.21,458.22,100.0,442.2108,442.2108,442.2012,442.2108,100.0
2021-07-12 13:40:00,458.09,458.16,457.85,457.86,1910.0,442.0854,442.1529,441.8537,441.8634,1910.0
2021-07-12 13:45:00,457.93,458.24,457.93,458.24,1200.0,441.9309,442.2301,441.9309,442.2301,1200.0
2021-07-12 13:50:00,458.18,458.18,458.13,458.17,300.0,442.1722,442.1722,442.124,442.1626,300.0
2021-07-12 13:55:00,458.28,458.28,457.85,457.85,909.0,442.2687,442.2687,441.8537,441.8537,909.0
2021-07-12 14:00:00,457.78,457.78,457.38,457.39,600.0,441.7862,441.7862,441.4002,441.4098,600.0
2021-07-12 14:05:00,457.51,457.71,457.51,457.71,1479.0,441.5256,441.7186,441.5256,441.7186,1479.0
2021-07-12 14:10:00,457.81,457.87,457.77,457.81,2604.0,441.8151,441.873,441.7765,441.8151,2604.0
2021-07-12 14:15:00,457.84,458.63,457.76,458.5,9039.0,441.8441,442.6065,441.7669,442.481,9039.0
2021-07-12 14:20:00,458.45,458.45,458.03,458.34,4307.0,442.4328,442.4328,442.0275,442.3266,4307.0
2021-07-12 14:25:00,458.29,458.57,458.23,458.55,4389.0,442.2784,442.5486,442.2205,442.5293,4389.0
2021-07-12 14:30:00,458.46,459.02,458.46,458.91,1300.0,442.4424,442.9829,442.4424,442.8767,1300.0
2021-07-12 14:35:00,458.9,459.02,458.0,458.02,8351.0,442.8671,442.9829,441.9985,442.0178,8351.0
2021-07-12 14:40:00,457.99,458.02,457.89,457.9,1500.0,441.9889,442.0178,441.8923,441.902,1500.0
2021-07-12 14:45:00,457.81,457.89,457.46,457.46,2018.0,441.8151,441.8923,441.4774,441.4774,2018.0
2021-07-12 14:50:00,457.2,457.75,457.19,457.75,2900.0,441.2265,441.7572,441.2168,441.7572,2900.0
2021-07-12 14:55:00,457.79,457.89,457.51,457.59,2662.0,441.7958,441.8923,441.5256,441.6028,2662.0
2021-07-12 15:00:00,457.74,458.09,457.74,458.01,2203.0,441.7476,442.0854,441.7476,442.0082,2203.0
2021-07-12 15:05:00,457.93,458.21,457.75,458.14,2700.0,441.9309,442.2012,441.7572,442.1336,2700.0
2021-07-12 15:10:00,458.22,458.22,457.83,458.05,5973.0,442.2108,442.2108,441.8344,442.0468,5973.0
2021-07-12 15:15:00,458.12,458.17,457.94,458.13,2008.0,442.1143,442.1626,441.9406,442.124,2008.0
2021-07-12 15:20:00,458.15,458.21,458.07,458.1,1610.0,442.1433,442.2012,442.0661,442.095,1610.0
2021-07-12 15:25:00,457.98,458.1,457.8,458.09,9030.0,441.9792,442.095,441.8055,442.0854,9030.0
2021-07-12 15:30:00,458.12,458.26,458.0,458.19,2172.0,442.1143,442.2494,441.9985,442.1819,2172.0
2021-07-12 15:35:00,458.47,458.64,458.23,458.33,4342.0,442.4521,442.6161,442.2205,442.317,4342.0
2021-07-12 15:40:00,458.39,458.72,458.38,458.58,2043.0,442.3749,442.6933,442.3652,442.5582,2043.0
2021-07-12 15:45:00,458.52,458.88,458.46,458.88,2721.0,442.5003,442.8478,442.4424,442.8478,2721.0
2021-07-12 15:50:00,458.87,458.9,458.43,458.56,6095.0,442.8381,442.8671,442.4135,442.5389,6095.0
2021-07-12 15:55:00,458.32,458.4,457.89,458.22,27192.0,442.3073,442.3845,441.8923,442.2108,27192.0
2021-07-13 09:30:00,459.3,460.74,458.3,460.74,7059.0,443.2531,444.6428,442.288,444.6428,7059.0
2021-07-13 09:35:00,461.29,461.29,459.79,459.79,3113.0,445.1736,445.1736,443.726,443.726,3113.0
2021-07-13 09:40:00,459.49,460.72,458.42,460.72,2348.0,443.4364,444.6235,442.4038,444.6235,2348.0
2021-07-13 09:45:00,460.91,460.91,459.02,459.32,2341.0,444.8068,444.8068,442.9829,443.2724,2341.0
2021-07-13 09:50:00,458.8,460.62,458.74,460.28,9500.0,442.7706,444.527,442.7126,444.1988,9500.0
2021-07-13 09:55:00,460.28,460.53,459.37,459.77,18750.0,444.1988,444.4401,443.3206,443.7067,18750.0
2021-07-13 10:00:00,459.68,460.39,459.28,460.38,36343.0,443.6198,444.305,443.2338,444.2954,36343.0
2021-07-13 10:05:00,460.19,461.05,460.14,460.29,10314.0,444.112,444.9419,444.0637,444.2085,10314.0
2021-07-13 10:10:00,460.4,460.58,460.03,460.58,2066.0,444.3147,444.4884,443.9576,444.4884,2066.0
2021-07-13 10:15:00,460.48,461.0,460.23,460.43,50354.0,444.3919,444.8937,444.1506,444.3436,50354.0
2021-07-13 10:20:00,460.42,460.98,460.39,460.98,1854.0,444.334,444.8744,444.305,444.8744,1854.0
2021-07-13 10:25:00,460.93,461.18,460.29,460.66,2560.0,444.8261,445.0674,444.2085,444.5656,2560.0
2021-07-13 10:30:00,460.71,460.98,460.46,460.46,2411.0,444.6138,444.8744,444.3726,444.3726,2411.0
2021-07-13 10:35:00,460.58,461.29,460.47,461.29,2586.0,444.4884,445.1736,444.3822,445.1736,2586.0
2021-07-13 10:40:00,461.35,461.76,461.22,461.23,3504.0,445.2315,445.6271,445.106,445.1157,3504.0
2021-07-13 10:45:00,461.4,461.4,460.75,460.75,1800.0,445.2797,445.2797,444.6524,444.6524,1800.0
2021-07-13 10:50:00,460.9,460.9,460.23,460.23,2998.0,444.7972,444.7972,444.1506,444.1506,2998.0
2021-07-13 10:55:00,460.2,460.2,459.83,460.15,3378.0,444.1216,444.1216,443.7646,444.0734,3378.0
2021-07-13 11:00:00,460.2,460.51,459.75,460.51,4151.0,444.1216,444.4208,443.6874,444.4208,4151.0
2021-07-13 11:05:00,460.83,461.02,460.71,460.71,2331.0,444.7296,444.913,444.6138,444.6138,2331.0
2021-07-13 11:10:00,460.79,461.12,460.79,461.09,1200.0,444.691,445.0095,444.691,444.9805,1200.0
2021-07-13 11:15:00,461.17,461.4,460.98,461.17,3802.0,445.0578,445.2797,444.8744,445.0578,3802.0
2021-07-13 11:20:00,461.0,461.62,460.96,461.62,2773.0,444.8937,445.492,444.8551,445.492,2773.0
2021-07-13 11:25:00,461.52,462.51,461.52,461.87,6300.0,445.3955,446.3509,445.3955,445.7333,6300.0
2021-07-13 11:30:00,461.86,462.14,461.8,461.8,4292.0,445.7236,445.9939,445.6657,445.6657,4292.0
2021-07-13 11:35:00,461.87,462.13,461.69,461.85,10865.0,445.7333,445.9842,445.5596,445.714,10865.0
2021-07-13 11:40:00,461.9,462.18,461.75,462.18,5799.0,445.7622,446.0325,445.6175,446.0325,5799.0
2021-07-13 11:45:00,462.17,462.3,461.9,462.07,4386.0,446.0228,446.1483,445.7622,445.9263,4386.0
2021-07-13 11:50:00,462.19,462.77,461.99,462.65,6424.0,446.0421,446.6018,445.8491,446.486,6424.0
2021-07-13 11:55:00,462.45,462.45,461.99,462.1,2227.0,446.293,446.293,445.8491,445.9553,2227.0
2021-07-13 12:00:00,462.01,462.2,461.89,461.89,3841.0,445.8684,446.0518,445.7526,445.7526,3841.0
2021-07-13 12:05:00,461.97,462.17,461.85,462.13,11066.0,445.8298,446.0228,445.714,445.9842,11066.0
2021-07-13 12:10:00,462.29,462.29,461.83,462.01,2855.0,446.1386,446.1386,445.6947,445.8684,2855.0
2021-07-13 12:15:00,461.9,462.04,461.84,461.93,19331.0,445.7622,445.8974,445.7043,445.7912,19331.0
2021-07-13 12:20:00,461.9,462.04,460.12,460.12,44717.0,445.7622,445.8974,444.0444,444.0444,44717.0
2021-07-13 12:25:00,460.31,460.31,459.71,459.99,4405.0,444.2278,444.2278,443.6488,443.919,4405.0
2021-07-13 12:30:00,460.02,460.93,460.02,460.75,6165.0,443.9479,444.8261,443.9479,444.6524,6165.0
2021-07-13 12:35:00,460.88,461.31,460.88,461.14,2043.0,444.7779,445.1929,444.7779,445.0288,2043.0
2021-07-13 12:40:00,460.95,461.04,460.64,460.65,5309.0,444.8454,444.9323,444.5463,444.5559,5309.0
2021-07-13 12:45:00,460.87,461.19,460.87,461.19,2824.0,444.7682,445.0771,444.7682,445.0771,2824.0
2021-07-13 12:50:00,461.11,461.53,461.01,461.52,2274.0,444.9998,445.4052,444.9033,445.3955,2274.0
2021-07-13 12:55:00,461.81,461.95,461.63,461.95,1688.0,445.6754,445.8105,445.5017,445.8105,1688.0
2021-07-13 13:00:00,461.81,461.81,461.31,461.7,1800.0,445.6754,445.6754,445.1929,445.5692,1800.0
2021-07-13 13:05:00,461.54,462.0,461.54,462.0,762.0,445.4148,445.8588,445.4148,445.8588,762.0
2021-07-13 13:10:00,461.99,461.99,461.57,461.58,1300.0,445.8491,445.8491,445.4438,445.4534,1300.0
2021-07-13 13:15:00,461.5,461.5,461.23,461.23,1546.0,445.3762,445.3762,445.1157,445.1157,1546.0
2021-07-13 13:20:00,461.15,461.54,461.15,461.38,1700.0,445.0384,445.4148,445.0384,445.2604,1700.0
2021-07-13 13:25:00,461.44,461.61,461.33,461.59,1513.0,445.3183,445.4824,445.2122,445.4631,1513.0
2021-07-13 13:30:00,461.61,461.77,461.21,461.28,1936.0,445.4824,445.6368,445.0964,445.1639,1936.0
2021-07-13 13:35:00,461.31,461.69,461.31,461.4,1500.0,445.1929,445.5596,445.1929,445.2797,1500.0
2021-07-13 13:40:00,461.5,461.67,461.34,461.62,1809.0,445.3762,445.5403,445.2218,445.492,1809.0
2021-07-13 13:45:00,461.72,461.93,461.71,461.9,1519.0,445.5885,445.7912,445.5789,445.7622,1519.0
2021-07-13 13:50:00,461.89,461.89,461.57,461.79,2732.0,445.7526,445.7526,445.4438,445.6561,2732.0
2021-07-13 13:55:00,461.97,462.11,461.83,462.09,1700.0,445.8298,445.9649,445.6947,445.9456,1700.0
2021-07-13 14:00:00,461.54,461.63,461.18,461.5,1750.0,445.4148,445.5017,445.0674,445.3762,1750.0
2021-07-13 14:05:00,461.54,461.55,461.41,461.54,2984.0,445.4148,445.4245,445.2894,445.4148,2984.0
2021-07-13 14:10:00,461.44,461.54,459.71,460.24,23261.0,445.3183,445.4148,443.6488,444.1602,23261.0
2021-07-13 14:15:00,460.27,460.78,460.11,460.7,4355.0,444.1892,444.6814,444.0348,444.6042,4355.0
2021-07-13 14:20:00,460.76,460.92,460.15,460.19,3133.0,444.6621,444.8165,444.0734,444.112,3133.0
2021-07-13 14:25:00,460.36,460.39,459.99,460.15,3103.0,444.276,444.305,443.919,444.0734,3103.0
2021-07-13 14:30:00,459.89,460.34,459.71,460.28,6673.0,443.8225,444.2567,443.6488,444.1988,6673.0
2021-07-13 14:35:00,460.11,460.68,460.11,460.68,3400.0,444.0348,444.5849,444.0348,444.5849,3400.0
2021-07-13 14:40:00,460.57,460.6,460.19,460.39,1506.0,444.4787,444.5077,444.112,444.305,1506.0
2021-07-13 14:45:00,460.3,460.68,460.3,460.54,3308.0,444.2181,444.5849,444.2181,444.4498,3308.0
2021-07-13 14:50:00,460.65,460.82,460.55,460.71,2635.0,444.5559,444.72,444.4594,444.6138,2635.0
2021-07-13 14:55:00,460.68,460.87,460.55,460.67,3034.0,444.5849,444.7682,444.4594,444.5752,3034.0
2021-07-13 15:00:00,460.73,460.91,460.57,460.57,2003.0,444.6331,444.8068,444.4787,444.4787,2003.0
2021-07-13 15:05:00,460.71,460.99,460.64,460.82,9328.0,444.6138,444.884,444.5463,444.72,9328.0
2021-07-13 15:10:00,460.78,460.84,460.12,460.2,14410.0,444.6814,444.7393,444.0444,444.1216,14410.0
2021-07-13 15:15:00,460.11,460.5,459.98,460.47,6067.0,444.0348,444.4112,443.9093,444.3822,6067.0
2021-07-13 15:20:00,460.3,460.36,459.94,459.95,4923.0,444.2181,444.276,443.8707,443.8804,4923.0
2021-07-13 15:25:00,459.94,460.45,459.92,460.45,4525.0,443.8707,444.3629,443.8514,444.3629,4525.0
2021-07-13 15:30:00,460.34,460.59,460.25,460.56,5790.0,444.2567,444.498,444.1699,444.4691,5790.0
2021-07-13 15:35:00,460.63,461.13,460.56,461.0,13234.0,444.5366,445.0191,444.4691,444.8937,13234.0
2021-07-13 15:40:00,460.92,461.06,460.65,460.81,7344.0,444.8165,444.9516,444.5559,444.7103,7344.0
2021-07-13 15:45:00,460.68,460.73,460.43,460.63,8549.0,444.5849,444.6331,444.3436,444.5366,8549.0
2021-07-13 15:50:00,460.55,460.64,459.78,460.29,26800.0,444.4594,444.5463,443.7163,444.2085,26800.0
2021-07-13 15:55:00,460.21,460.54,459.43,460.46,29823.0,444.1313,444.4498,443.3785,444.3726,29823.0
2021-07-14 09:30:00,461.25,461.25,459.1,459.22,7363.0,445.135,445.135,443.0601,443.1759,7363.0
2021-07-14 09:35:00,459.34,459.34,458.03,458.22,4126.0,443.2917,443.2917,442.0275,442.2108,4126.0
2021-07-14 09:40:00,458.5,459.92,458.49,459.63,5806.0,442.481,443.8514,442.4714,443.5716,5806.0
2021-07-14 09:45:00,459.45,460.0,459.32,459.85,2726.0,443.3978,443.9286,443.2724,443.7839,2726.0
2021-07-14 09:50:00,460.16,460.49,459.81,459.96,4257.0,444.083,444.4015,443.7453,443.89,4257.0
2021-07-14 09:55:00,460.14,460.29,457.46,457.62,16177.0,444.0637,444.2085,441.4774,441.6318,16177.0
2021-07-14 10:00:00,458.18,458.59,457.9,458.59,3789.0,442.1722,442.5679,441.902,442.5679,3789.0
2021-07-14 10:05:00,458.22,458.56,457.81,458.56,3368.0,442.2108,442.5389,441.8151,442.5389,3368.0
2021-07-14 10:10:00,458.57,458.59,458.03,458.03,1758.0,442.5486,442.5679,442.0275,442.0275,1758.0
2021-07-14 10:15:00,458.26,459.51,458.26,459.37,1184.0,442.2494,443.4557,442.2494,443.3206,1184.0
2021-07-14 10:20:00,459.28,459.56,458.88,459.56,1520.0,443.2338,443.504,442.8478,443.504,1520.0
2021-07-14 10:25:00,459.69,460.0,459.55,460.0,1907.0,443.6295,443.9286,443.4943,443.9286,1907.0
2021-07-14 10:30:00,460.1,460.69,460.09,460.69,2433.0,444.0251,444.5945,444.0155,444.5945,2433.0
2021-07-14 10:35:00,460.63,461.06,460.35,460.5,4727.0,444.5366,444.9516,444.2664,444.4112,4727.0
2021-07-14 10:40:00,460.52,460.8,460.35,460.61,758.0,444.4305,444.7007,444.2664,444.5173,758.0
2021-07-14 10:45:00,460.5,460.55,460.27,460.55,1009.0,444.4112,444.4594,444.1892,444.4594,1009.0
2021-07-14 10:50:00,460.5,460.5,460.29,460.3,980.0,444.4112,444.4112,444.2085,444.2181,980.0
2021-07-14 10:55:00,460.23,460.5,460.23,460.5,300.0,444.1506,444.4112,444.1506,444.4112,300.0
2021-07-14 11:00:00,460.4,460.58,459.46,459.47,4707.0,444.3147,444.4884,443.4075,443.4171,4707.0
2021-07-14 11:05:00,459.47,460.08,459.47,459.87,6673.0,443.4171,444.0058,443.4171,443.8032,6673.0
2021-07-14 11:10:00,459.86,460.0,459.85,460.0,913.0,443.7935,443.9286,443.7839,443.9286,913.0
2021-07-14 11:15:00,459.96,460.06,459.85,459.89,1757.0,443.89,443.9865,443.7839,443.8225,1757.0
2021-07-14 11:20:00,460.74,461.07,460.72,460.74,3011.0,444.6428,444.9612,444.6235,444.6428,3011.0
2021-07-14 11:25:00,460.3,460.3,460.03,460.04,1175.0,444.2181,444.2181,443.9576,443.9672,1175.0
2021-07-14 11:30:00,459.39,459.39,458.86,459.1,20109.0,443.3399,443.3399,442.8285,443.0601,20109.0
2021-07-14 11:35:00,459.3,459.99,459.3,459.93,7791.0,443.2531,443.919,443.2531,443.8611,7791.0
2021-07-14 11:40:00,459.75,460.12,459.75,460.01,1007.0,443.6874,444.0444,443.6874,443.9383,1007.0
2021-07-14 11:45:00,460.03,460.12,459.88,459.98,1115.0,443.9576,444.0444,443.8128,443.9093,1115.0
2021-07-14 11:50:00,460.09,460.53,460.08,460.53,900.0,444.0155,444.4401,444.0058,444.4401,900.0
2021-07-14 11:55:00,460.49,461.33,460.48,461.32,408.0,444.4015,445.2122,444.3919,445.2025,408.0
2021-07-14 12:00:00,460.98,461.35,460.49,460.67,2976.0,444.8744,445.2315,444.4015,444.5752,2976.0
2021-07-14 12:05:00,460.89,461.32,460.86,461.15,2520.0,444.7875,445.2025,444.7586,445.0384,2520.0
2021-07-14 12:10:00,461.0,461.19,460.58,460.58,1559.0,444.8937,445.0771,444.4884,444.4884,1559.0
2021-07-14 12:15:00,460.65,460.93,460.5,460.93,1970.0,444.5559,444.8261,444.4112,444.8261,1970.0
2021-07-14 12:20:00,461.0,461.14,461.0,461.09,630.0,444.8937,445.0288,444.8937,444.9805,630.0
2021-07-14 12:25:00,460.83,460.88,460.64,460.8,2462.0,444.7296,444.7779,444.5463,444.7007,2462.0
2021-07-14 12:30:00,460.99,460.99,460.56,460.56,2100.0,444.884,444.884,444.4691,444.4691,2100.0
2021-07-14 12:35:00,460.3,460.55,460.24,460.51,903.0,444.2181,444.4594,444.1602,444.4208,903.0
2021-07-14 12:40:00,460.66,460.82,460.16,460.74,3439.0,444.5656,444.72,444.083,444.6428,3439.0
2021-07-14 12:45:00,460.73,460.73,460.28,460.46,1823.0,444.6331,444.6331,444.1988,444.3726,1823.0
2021-07-14 12:50:00,460.36,460.57,460.16,460.18,1715.0,444.276,444.4787,444.083,444.1023,1715.0
2021-07-14 12:55:00,460.33,460.33,459.99,459.99,500.0,444.2471,444.2471,443.919,443.919,500.0
2021-07-14 13:00:00,460.01,460.11,459.93,460.03,1901.0,443.9383,444.0348,443.8611,443.9576,1901.0
2021-07-14 13:05:00,460.12,460.12,459.82,459.99,3829.0,444.0444,444.0444,443.7549,443.919,3829.0
2021-07-14 13:10:00,459.9,460.12,459.83,459.93,6794.0,443.8321,444.0444,443.7646,443.8611,6794.0
2021-07-14 13:15:00,459.93,459.93,459.8,459.81,2850.0,443.8611,443.8611,443.7356,443.7453,2850.0
2021-07-14 13:20:00,459.8,460.15,459.72,459.72,3813.0,443.7356,444.0734,443.6584,443.6584,3813.0
2021-07-14 13:25:00,459.76,460.14,459.76,459.96,3350.0,443.697,444.0637,443.697,443.89,3350.0
2021-07-14 13:30:00,459.97,460.14,459.85,460.05,2082.0,443.8997,444.0637,443.7839,443.9769,2082.0
2021-07-14 13:35:00,460.24,460.25,459.99,460.03,1660.0,444.1602,444.1699,443.919,443.9576,1660.0
2021-07-14 13:40:00,460.12,460.57,460.12,460.48,2300.0,444.0444,444.4787,444.0444,444.3919,2300.0
2021-07-14 13:45:00,460.43,460.57,460.41,460.41,1000.0,444.3436,444.4787,444.3243,444.3243,1000.0
2021-07-14 13:50:00,460.36,460.36,459.78,459.91,14357.0,444.276,444.276,443.7163,443.8418,14357.0
2021-07-14 13:55:00,459.89,460.0,459.87,459.89,1000.0,443.8225,443.9286,443.8032,443.8225,1000.0
2021-07-14 14:00:00,459.9,460.27,459.88,460.27,1300.0,443.8321,444.1892,443.8128,444.1892,1300.0
2021-07-14 14:05:00,460.25,460.44,460.25,460.34,900.0,444.1699,444.3533,444.1699,444.2567,900.0
2021-07-14 14:10:00,460.26,460.62,460.18,460.6,6300.0,444.1795,444.527,444.1023,444.5077,6300.0
2021-07-14 14:15:00,460.69,461.06,460.69,460.83,2200.0,444.5945,444.9516,444.5945,444.7296,2200.0
2021-07-14 14:20:00,460.85,461.24,460.84,461.0,2266.0,444.7489,445.1253,444.7393,444.8937,2266.0
2021-07-14 14:25:00,460.94,461.0,460.79,460.79,1201.0,444.8358,444.8937,444.691,444.691,1201.0
2021-07-14 14:30:00,460.92,461.08,460.46,460.67,2663.0,444.8165,444.9709,444.3726,444.5752,2663.0
2021-07-14 14:35:00,460.77,460.81,460.58,460.58,800.0,444.6717,444.7103,444.4884,444.4884,800.0
2021-07-14 14:40:00,460.55,460.87,460.41,460.87,1800.0,444.4594,444.7682,444.3243,444.7682,1800.0
2021-07-14 14:45:00,460.89,460.92,460.36,460.54,2021.0,444.7875,444.8165,444.276,444.4498,2021.0
2021-07-14 14:50:00,460.41,460.46,460.19,460.26,900.0,444.3243,444.3726,444.112,444.1795,900.0
2021-07-14 14:55:00,460.36,460.77,460.27,460.72,1402.0,444.276,444.6717,444.1892,444.6235,1402.0
2021-07-14 15:00:00,460.74,460.79,460.61,460.61,2517.0,444.6428,444.691,444.5173,444.5173,2517.0
2021-07-14 15:05:00,460.76,460.98,460.76,460.8,3004.0,444.6621,444.8744,444.6621,444.7007,3004.0
2021-07-14 15:10:00,460.8,460.94,460.2,460.2,3697.0,444.7007,444.8358,444.1216,444.1216,3697.0
2021-07-14 15:15:00,460.07,460.14,460.05,460.14,902.0,443.9962,444.0637,443.9769,444.0637,902.0
2021-07-14 15:20:00,460.13,460.29,460.13,460.18,1508.0,444.0541,444.2085,444.0541,444.1023,1508.0
2021-07-14 15:25:00,460.37,460.5,460.0,460.25,3228.0,444.2857,444.4112,443.9286,444.1699,3228.0
2021-07-14 15:30:00,460.16,460.5,460.16,460.42,2800.0,444.083,444.4112,444.083,444.334,2800.0
2021-07-14 15:35:00,460.58,460.64,460.1,460.1,2376.0,444.4884,444.5463,444.0251,444.0251,2376.0
2021-07-14 15:40:00,459.98,460.21,459.83,459.84,12080.0,443.9093,444.1313,443.7646,443.7742,12080.0
2021-07-14 15:45:00,459.87,460.68,459.87,460.26,10379.0,443.8032,444.5849,443.8032,444.1795,10379.0
2021-07-14 15:50:00,460.14,460.4,459.64,460.1,18577.0,444.0637,444.3147,443.5812,444.0251,18577.0
2021-07-14 15:55:00,460.02,460.93,459.91,460.12,54156.0,443.9479,444.8261,443.8418,444.0444,54156.0
2021-07-15 09:30:00,457.93,461.61,456.32,459.96,23542.0,441.9309,445.4824,440.3772,443.89,23542.0
2021-07-15 09:35:00,458.0,459.98,457.99,458.2,14200.0,441.9985,443.9093,441.9889,442.1915,14200.0
2021-07-15 09:40:00,458.21,458.21,456.42,456.42,12705.0,442.2012,442.2012,440.4737,440.4737,12705.0
2021-07-15 09:45:00,455.81,456.43,455.14,455.87,5638.0,439.885,440.4834,439.2384,439.9429,5638.0
2021-07-15 09:50:00,455.48,456.17,455.09,455.27,3700.0,439.5665,440.2324,439.1902,439.3639,3700.0
2021-07-15 09:55:00,455.66,455.94,454.76,455.57,3550.0,439.7403,440.0105,438.8717,439.6534,3550.0
2021-07-15 10:00:00,455.71,457.84,455.42,457.83,12882.0,439.7885,441.8441,439.5086,441.8344,12882.0
2021-07-15 10:05:00,458.0,458.5,457.62,457.8,6828.0,441.9985,442.481,441.6318,441.8055,6828.0
2021-07-15 10:10:00,457.83,458.04,457.42,457.77,8476.0,441.8344,442.0371,441.4388,441.7765,8476.0
2021-07-15 10:15:00,457.95,459.77,457.95,459.77,6003.0,441.9502,443.7067,441.9502,443.7067,6003.0
2021-07-15 10:20:00,459.65,460.71,459.53,459.94,10593.0,443.5909,444.6138,443.475,443.8707,10593.0
2021-07-15 10:25:00,459.94,460.02,459.27,459.27,3201.0,443.8707,443.9479,443.2241,443.2241,3201.0
2021-07-15 10:30:00,459.2,459.99,459.19,459.99,8182.0,443.1566,443.919,443.1469,443.919,8182.0
2021-07-15 10:35:00,460.23,460.47,460.2,460.47,1600.0,444.1506,444.3822,444.1216,444.3822,1600.0
2021-07-15 10:40:00,460.72,461.0,460.42,460.42,5400.0,444.6235,444.8937,444.334,444.334,5400.0
2021-07-15 10:45:00,460.22,460.71,460.22,460.46,2435.0,444.1409,444.6138,444.1409,444.3726,2435.0
2021-07-15 10:50:00,460.77,461.33,460.48,460.48,5086.0,444.6717,445.2122,444.3919,444.3919,5086.0
2021-07-15 10:55:00,460.54,460.93,460.52,460.93,1439.0,444.4498,444.8261,444.4305,444.8261,1439.0
2021-07-15 11:00:00,460.76,462.31,460.7,462.31,2800.0,444.6621,446.1579,444.6042,446.1579,2800.0
2021-07-15 11:05:00,462.07,462.29,461.57,462.29,2584.0,445.9263,446.1386,445.4438,446.1386,2584.0
2021-07-15 11:10:00,462.07,462.72,462.04,462.19,7459.0,445.9263,446.5536,445.8974,446.0421,7459.0
2021-07-15 11:15:00,462.16,462.54,462.08,462.54,1500.0,446.0132,446.3799,445.936,446.3799,1500.0
2021-07-15 11:20:00,462.19,462.19,461.18,461.19,2608.0,446.0421,446.0421,445.0674,445.0771,2608.0
2021-07-15 11:25:00,461.19,461.49,460.86,461.2,9203.0,445.0771,445.3666,444.7586,445.0867,9203.0
2021-07-15 11:30:00,461.29,461.89,460.98,461.65,29079.0,445.1736,445.7526,444.8744,445.521,29079.0
2021-07-15 11:35:00,461.76,461.76,461.45,461.46,1610.0,445.6271,445.6271,445.328,445.3376,1610.0
2021-07-15 11:40:00,461.58,461.92,461.4,461.78,2517.0,445.4534,445.7815,445.2797,445.6464,2517.0
2021-07-15 11:45:00,461.33,461.79,461.27,461.79,3182.0,445.2122,445.6561,445.1543,445.6561,3182.0
2021-07-15 11:50:00,461.76,461.76,461.56,461.64,2568.0,445.6271,445.6271,445.4341,445.5113,2568.0
2021-07-15 11:55:00,461.77,461.77,461.0,461.68,18185.0,445.6368,445.6368,444.8937,445.5499,18185.0
2021-07-15 12:00:00,461.46,461.74,461.44,461.74,400.0,445.3376,445.6078,445.3183,445.6078,400.0
2021-07-15 12:05:00,461.75,462.0,461.75,461.91,2340.0,445.6175,445.8588,445.6175,445.7719,2340.0
2021-07-15 12:10:00,462.03,462.38,461.78,462.38,2226.0,445.8877,446.2255,445.6464,446.2255,2226.0
2021-07-15 12:15:00,462.8,463.78,462.79,463.48,8643.0,446.6308,447.5766,446.6212,447.287,8643.0
2021-07-15 12:20:00,463.68,463.93,463.31,463.66,2461.0,447.4801,447.7213,447.123,447.4608,2461.0
2021-07-15 12:25:00,463.98,464.22,463.52,464.2,3600.0,447.7696,448.0012,447.3256,447.9819,3600.0
2021-07-15 12:30:00,463.98,464.6,463.97,464.6,2100.0,447.7696,448.3679,447.7599,448.3679,2100.0
2021-07-15 12:35:00,464.55,464.76,464.25,464.3,7386.0,448.3197,448.5223,448.0301,448.0784,7386.0
2021-07-15 12:40:00,464.65,465.03,464.65,464.98,4318.0,448.4162,448.7829,448.4162,448.7346,4318.0
2021-07-15 12:45:00,464.91,466.17,464.89,466.0,8130.0,448.6671,449.8831,448.6478,449.719,8130.0
2021-07-15 12:50:00,465.81,466.01,465.59,465.6,3043.0,449.5356,449.7287,449.3233,449.333,3043.0
2021-07-15 12:55:00,465.74,465.76,465.45,465.52,4019.0,449.4681,449.4874,449.1882,449.2558,4019.0
2021-07-15 13:00:00,465.28,466.01,464.77,466.01,5175.0,449.0242,449.7287,448.532,449.7287,5175.0
2021-07-15 13:05:00,465.98,466.49,465.78,466.49,2316.0,449.6997,450.1919,449.5067,450.1919,2316.0
2021-07-15 13:10:00,466.57,466.63,466.06,466.06,2714.0,450.2691,450.327,449.7769,449.7769,2714.0
2021-07-15 13:15:00,466.37,467.28,466.35,467.28,2637.0,450.0761,450.9543,450.0568,450.9543,2637.0
2021-07-15 13:20:00,467.25,467.9,467.25,467.38,2912.0,450.9253,451.5526,450.9253,451.0508,2912.0
2021-07-15 13:25:00,467.46,467.46,466.79,467.11,5538.0,451.128,451.128,450.4814,450.7902,5538.0
2021-07-15 13:30:00,466.98,467.04,466.27,466.82,4635.0,450.6648,450.7227,449.9796,450.5104,4635.0
2021-07-15 13:35:00,466.66,467.21,466.64,467.17,3948.0,450.3559,450.8867,450.3366,450.8481,3948.0
2021-07-15 13:40:00,467.23,467.23,466.8,466.8,4397.0,450.906,450.906,450.4911,450.4911,4397.0
2021-07-15 13:45:00,466.78,467.03,466.67,466.99,1930.0,450.4717,450.713,450.3656,450.6744,1930.0
2021-07-15 13:50:00,467.0,467.5,466.95,467.12,7311.0,450.6841,451.1666,450.6358,450.7999,7311.0
2021-07-15 13:55:00,466.78,467.15,466.45,466.95,3021.0,450.4717,450.8288,450.1533,450.6358,3021.0
2021-07-15 14:00:00,467.06,467.06,466.4,466.88,4103.0,450.742,450.742,450.105,450.5683,4103.0
2021-07-15 14:05:00,466.75,467.47,466.72,467.41,4639.0,450.4428,451.1376,450.4138,451.0797,4639.0
2021-07-15 14:10:00,467.38,467.59,467.32,467.55,2818.0,451.0508,451.2534,450.9929,451.2148,2818.0
2021-07-15 14:15:00,467.54,468.02,467.4,468.02,1624.0,451.2052,451.6684,451.0701,451.6684,1624.0
2021-07-15 14:20:00,468.13,468.63,468.13,468.42,3590.0,451.7746,452.2571,451.7746,452.0545,3590.0
2021-07-15 14:25:00,468.53,468.63,467.79,467.98,7815.0,452.1606,452.2571,451.4465,451.6298,7815.0
2021-07-15 14:30:00,467.98,467.99,467.5,467.79,1545.0,451.6298,451.6395,451.1666,451.4465,1545.0
2021-07-15 14:35:00,467.79,468.1,467.79,467.85,3000.0,451.4465,451.7456,451.4465,451.5044,3000.0
2021-07-15 14:40:00,467.75,468.04,467.63,468.04,2712.0,451.4079,451.6877,451.2921,451.6877,2712.0
2021-07-15 14:45:00,468.17,468.17,467.63,467.78,2100.0,451.8132,451.8132,451.2921,451.4368,2100.0
2021-07-15 14:50:00,467.94,468.26,467.82,468.04,4927.0,451.5912,451.9,451.4754,451.6877,4927.0
2021-07-15 14:55:00,467.99,468.24,467.64,468.04,8196.0,451.6395,451.8807,451.3017,451.6877,8196.0
2021-07-15 15:00:00,468.08,468.08,467.69,467.89,2300.0,451.7263,451.7263,451.35,451.543,2300.0
2021-07-15 15:05:00,468.02,468.32,467.8,468.29,2302.0,451.6684,451.9579,451.4561,451.929,2302.0
2021-07-15 15:10:00,468.27,468.58,468.14,468.42,12166.0,451.9097,452.2089,451.7842,452.0545,12166.0
2021-07-15 15:15:00,468.54,468.7,467.77,467.9,16329.0,452.1703,452.3247,451.4272,451.5526,16329.0
2021-07-15 15:20:00,467.96,468.04,466.84,466.95,5750.0,451.6105,451.6877,450.5297,450.6358,5750.0
2021-07-15 15:25:00,467.02,467.14,466.46,466.46,7498.0,450.7034,450.8192,450.1629,450.1629,7498.0
2021-07-15 15:30:00,466.48,466.48,465.77,466.0,7334.0,450.1822,450.1822,449.497,449.719,7334.0
2021-07-15 15:35:00,465.91,465.91,465.3,465.33,6169.0,449.6321,449.6321,449.0435,449.0724,6169.0
2021-07-15 15:40:00,465.29,465.3,464.88,465.17,4511.0,449.0338,449.0435,448.6381,448.918,4511.0
2021-07-15 15:45:00,465.14,466.25,465.14,466.11,15044.0,448.889,449.9603,448.889,449.8252,15044.0
2021-07-15 15:50:00,466.28,466.85,465.94,466.35,16059.0,449.9892,450.5393,449.6611,450.0568,16059.0
2021-07-15 15:55:00,466.35,467.06,466.15,466.97,58418.0,450.0568,450.742,449.8638,450.6551,58418.0
2021-07-16 09:30:00,468.62,468.62,467.97,468.37,13588.0,452.2475,452.2475,451.6202,452.0062,13588.0
2021-07-16 09:35:00,467.99,467.99,465.7,467.06,3568.0,451.6395,451.6395,449.4295,450.742,3568.0
2021-07-16 09:40:00,467.25,467.25,466.36,466.37,300.0,450.9253,450.9253,450.0664,450.0761,300.0
2021-07-16 09:45:00,466.26,468.7,466.12,468.08,6631.0,449.9699,452.3247,449.8348,451.7263,6631.0
2021-07-16 09:50:00,467.81,467.81,467.68,467.68,400.0,451.4658,451.4658,451.3403,451.3403,400.0
2021-07-16 09:55:00,467.98,468.72,467.74,467.74,2768.0,451.6298,452.344,451.3982,451.3982,2768.0
2021-07-16 10:00:00,468.39,468.56,468.15,468.56,1100.0,452.0255,452.1896,451.7939,452.1896,1100.0
2021-07-16 10:05:00,468.93,469.89,468.86,469.52,2575.0,452.5466,453.4731,452.4791,453.116,2575.0
2021-07-16 10:10:00,469.35,469.35,468.21,468.66,6241.0,452.952,452.952,451.8518,452.2861,6241.0
2021-07-16 10:15:00,468.81,469.43,468.68,469.35,3226.0,452.4308,453.0292,452.3054,452.952,3226.0
2021-07-16 10:20:00,469.41,469.48,469.0,469.22,3300.0,453.0099,453.0774,452.6142,452.8265,3300.0
2021-07-16 10:25:00,469.07,469.07,468.34,468.99,12635.0,452.6817,452.6817,451.9772,452.6045,12635.0
2021-07-16 10:30:00,468.96,469.78,468.77,469.74,8158.0,452.5756,453.3669,452.3922,453.3283,8158.0
2021-07-16 10:35:00,469.72,469.72,469.27,469.43,5720.0,453.309,453.309,452.8748,453.0292,5720.0
2021-07-16 10:40:00,469.37,469.37,468.68,468.68,3321.0,452.9713,452.9713,452.3054,452.3054,3321.0
2021-07-16 10:45:00,468.56,468.78,468.4,468.78,1200.0,452.1896,452.4019,452.0351,452.4019,1200.0
2021-07-16 10:50:00,468.81,469.66,468.81,469.2,3001.0,452.4308,453.2511,452.4308,452.8072,3001.0
2021-07-16 10:55:00,469.07,469.07,468.85,469.04,10227.0,452.6817,452.6817,452.4694,452.6528,10227.0
2021-07-16 11:00:00,469.25,469.46,469.13,469.28,2413.0,452.8555,453.0581,452.7396,452.8844,2413.0
2021-07-16 11:05:00,468.82,468.96,468.41,468.78,47907.0,452.4405,452.5756,452.0448,452.4019,47907.0
2021-07-16 11:10:00,468.7,468.88,468.39,468.6,2749.0,452.3247,452.4984,452.0255,452.2282,2749.0
2021-07-16 11:15:00,468.7,468.94,468.64,468.83,1916.0,452.3247,452.5563,452.2668,452.4501,1916.0
2021-07-16 11:20:00,468.85,469.1,468.7,468.7,2805.0,452.4694,452.7107,452.3247,452.3247,2805.0
2021-07-16 11:25:00,468.77,468.91,468.77,468.91,1324.0,452.3922,452.5273,452.3922,452.5273,1324.0
2021-07-16 11:30:00,468.92,469.15,468.69,469.09,4725.0,452.537,452.7589,452.315,452.701,4725.0
2021-07-16 11:35:00,469.12,469.12,468.69,469.05,2000.0,452.73,452.73,452.315,452.6624,2000.0
2021-07-16 11:40:00,468.92,469.23,468.92,469.21,1527.0,452.537,452.8362,452.537,452.8169,1527.0
2021-07-16 11:45:00,469.26,469.26,469.06,469.12,1284.0,452.8651,452.8651,452.6721,452.73,1284.0
2021-07-16 11:50:00,469.46,469.5,469.19,469.3,7526.0,453.0581,453.0967,452.7975,452.9037,7526.0
2021-07-16 11:55:00,469.5,469.87,469.32,469.7,2200.0,453.0967,453.4538,452.923,453.2897,2200.0
2021-07-16 12:00:00,469.8,470.55,469.8,470.55,2246.0,453.3862,454.11,453.3862,454.11,2246.0
2021-07-16 12:05:00,470.54,471.0,470.53,471.0,3254.0,454.1004,454.5443,454.0907,454.5443,3254.0
2021-07-16 12:10:00,470.89,471.03,470.88,471.03,1000.0,454.4382,454.5733,454.4285,454.5733,1000.0
2021-07-16 12:15:00,471.24,471.36,471.19,471.36,1105.0,454.7759,454.8917,454.7277,454.8917,1105.0
2021-07-16 12:20:00,471.36,471.45,471.02,471.38,2073.0,454.8917,454.9786,454.5636,454.911,2073.0
2021-07-16 12:25:00,471.21,471.56,471.21,471.46,1911.0,454.747,455.0847,454.747,454.9882,1911.0
2021-07-16 12:30:00,471.3,471.58,471.25,471.57,825.0,454.8338,455.104,454.7856,455.0944,825.0
2021-07-16 12:35:00,471.87,471.87,471.53,471.6,2101.0,455.3839,455.3839,455.0558,455.1233,2101.0
2021-07-16 12:40:00,471.64,471.71,471.4,471.46,700.0,455.162,455.2295,454.9303,454.9882,700.0
2021-07-16 12:45:00,471.26,471.47,471.24,471.33,2066.0,454.7952,454.9979,454.7759,454.8628,2066.0
2021-07-16 12:50:00,471.34,471.34,470.54,470.54,1400.0,454.8724,454.8724,454.1004,454.1004,1400.0
2021-07-16 12:55:00,470.72,470.82,470.53,470.53,605.0,454.2741,454.3706,454.0907,454.0907,605.0
2021-07-16 13:00:00,470.6,471.06,470.58,471.06,913.0,454.1583,454.6022,454.139,454.6022,913.0
2021-07-16 13:05:00,471.0,471.02,470.79,470.84,2090.0,454.5443,454.5636,454.3416,454.3899,2090.0
2021-07-16 13:10:00,470.82,470.91,470.82,470.91,899.0,454.3706,454.4575,454.3706,454.4575,899.0
2021-07-16 13:15:00,471.01,471.02,470.9,470.9,568.0,454.554,454.5636,454.4478,454.4478,568.0
2021-07-16 13:20:00,470.88,471.05,470.87,470.98,1500.0,454.4285,454.5926,454.4189,454.525,1500.0
2021-07-16 13:25:00,471.14,471.42,470.96,471.42,2515.0,454.6794,454.9496,454.5057,454.9496,2515.0
2021-07-16 13:30:00,471.46,471.62,471.4,471.47,782.0,454.9882,455.1427,454.9303,454.9979,782.0
2021-07-16 13:35:00,471.6,471.76,471.6,471.74,1259.0,455.1233,455.2778,455.1233,455.2585,1259.0
2021-07-16 13:40:00,471.67,471.67,471.2,471.35,8581.0,455.1909,455.1909,454.7373,454.8821,8581.0
2021-07-16 13:45:00,471.35,472.0,471.35,472.0,14093.0,454.8821,455.5094,454.8821,455.5094,14093.0
2021-07-16 13:50:00,471.85,472.3,471.85,472.3,1400.0,455.3646,455.7989,455.3646,455.7989,1400.0
2021-07-16 13:55:00,472.23,472.26,472.14,472.14,650.0,455.7313,455.7603,455.6445,455.6445,650.0
2021-07-16 14:00:00,472.16,472.26,472.01,472.26,3553.0,455.6638,455.7603,455.519,455.7603,3553.0
2021-07-16 14:05:00,472.26,472.43,472.0,472.41,3526.0,455.7603,455.9244,455.5094,455.905,3526.0
2021-07-16 14:10:00,472.4,472.4,472.06,472.1,1400.0,455.8954,455.8954,455.5673,455.6059,1400.0
2021-07-16 14:15:00,472.21,472.24,472.04,472.17,1444.0,455.712,455.741,455.548,455.6734,1444.0
2021-07-16 14:20:00,472.17,472.18,471.63,471.63,1300.0,455.6734,455.6831,455.1523,455.1523,1300.0
2021-07-16 14:25:00,471.69,471.77,471.36,471.36,1276.0,455.2102,455.2874,454.8917,454.8917,1276.0
2021-07-16 14:30:00,471.26,471.58,471.16,471.58,2487.0,454.7952,455.104,454.6987,455.104,2487.0
2021-07-16 14:35:00,471.32,471.59,471.2,471.2,1725.0,454.8531,455.1137,454.7373,454.7373,1725.0
2021-07-16 14:40:00,471.29,471.4,470.94,471.01,4988.0,454.8242,454.9303,454.4864,454.554,4988.0
2021-07-16 14:45:00,471.0,471.13,470.99,471.0,500.0,454.5443,454.6698,454.5347,454.5443,500.0
2021-07-16 14:50:00,471.02,471.44,470.92,471.44,3155.0,454.5636,454.9689,454.4671,454.9689,3155.0
2021-07-16 14:55:00,471.53,471.53,471.29,471.45,703.0,455.0558,455.0558,454.8242,454.9786,703.0
2021-07-16 15:00:00,471.33,471.33,470.97,470.97,11920.0,454.8628,454.8628,454.5154,454.5154,11920.0
2021-07-16 15:05:00,470.85,471.17,470.61,470.98,8988.0,454.3996,454.7084,454.1679,454.525,8988.0
2021-07-16 15:10:00,471.04,471.21,470.94,471.16,3830.0,454.5829,454.747,454.4864,454.6987,3830.0
2021-07-16 15:15:00,470.98,471.21,470.93,471.1,1874.0,454.525,454.747,454.4768,454.6408,1874.0
2021-07-16 15:20:00,471.08,471.08,470.75,470.89,9623.0,454.6215,454.6215,454.303,454.4382,9623.0
2021-07-16 15:25:00,470.97,471.3,470.94,471.14,3379.0,454.5154,454.8338,454.4864,454.6794,3379.0
2021-07-16 15:30:00,471.16,471.44,471.07,471.36,6432.0,454.6987,454.9689,454.6119,454.8917,6432.0
2021-07-16 15:35:00,471.21,471.21,470.9,471.1,8497.0,454.747,454.747,454.4478,454.6408,8497.0
2021-07-16 15:40:00,471.14,471.24,470.33,470.33,11162.0,454.6794,454.7759,453.8977,453.8977,11162.0
2021-07-16 15:45:00,470.12,470.52,469.93,470.06,15988.0,453.6951,454.0811,453.5117,453.6372,15988.0
2021-07-16 15:50:00,469.91,470.87,469.88,470.53,29671.0,453.4924,454.4189,453.4634,454.0907,29671.0
2021-07-16 15:55:00,470.41,471.03,470.41,471.03,38946.0,453.9749,454.5733,453.9749,454.5733,38946.0
2021-07-19 09:30:00,467.91,468.23,466.38,467.0,14540.0,451.5623,451.8711,450.0857,450.6841,14540.0
2021-07-19 09:35:00,466.97,467.57,466.22,467.26,6863.0,450.6551,451.2341,449.9313,450.935,6863.0
2021-07-19 09:40:00,467.28,467.28,465.6,465.61,41140.0,450.9543,450.9543,449.333,449.3426,41140.0
2021-07-19 09:45:00,465.76,465.76,465.02,465.62,4250.0,449.4874,449.4874,448.7732,449.3523,4250.0
2021-07-19 09:50:00,465.44,465.92,463.68,463.94,35133.0,449.1786,449.6418,447.4801,447.731,35133.0
2021-07-19 09:55:00,464.21,464.54,462.85,464.54,20280.0,447.9915,448.31,446.6791,448.31,20280.0
2021-07-19 10:00:00,465.03,465.03,463.83,464.88,2672.0,448.7829,448.7829,447.6248,448.6381,2672.0
2021-07-19 10:05:00,464.87,464.95,464.02,464.86,5944.0,448.6285,448.7057,447.8082,448.6188,5944.0
2021-07-19 10:10:00,464.86,464.89,464.48,464.62,5985.0,448.6188,448.6478,448.2521,448.3872,5985.0
2021-07-19 10:15:00,464.51,464.51,461.94,461.95,6739.0,448.2811,448.2811,445.8008,445.8105,6739.0
2021-07-19 10:20:00,461.94,462.64,461.71,462.48,5808.0,445.8008,446.4764,445.5789,446.322,5808.0
2021-07-19 10:25:00,462.33,463.15,462.17,462.6,6181.0,446.1772,446.9686,446.0228,446.4378,6181.0
2021-07-19 10:30:00,462.43,462.97,461.76,462.97,6822.0,446.2737,446.7949,445.6271,446.7949,6822.0
2021-07-19 10:35:00,462.98,462.98,462.0,462.03,2968.0,446.8045,446.8045,445.8588,445.8877,2968.0
2021-07-19 10:40:00,462.06,462.71,461.98,462.71,6477.0,445.9167,446.5439,445.8395,446.5439,6477.0
2021-07-19 10:45:00,462.62,462.99,462.49,462.64,6672.0,446.4571,446.8142,446.3316,446.4764,6672.0
2021-07-19 10:50:00,462.48,462.65,462.27,462.45,7600.0,446.322,446.486,446.1193,446.293,7600.0
2021-07-19 10:55:00,462.45,462.84,462.45,462.7,2356.0,446.293,446.6694,446.293,446.5343,2356.0
2021-07-19 11:00:00,462.91,463.27,462.6,463.27,2205.0,446.737,447.0844,446.4378,447.0844,2205.0
2021-07-19 11:05:00,463.24,463.88,463.24,463.5,2226.0,447.0554,447.6731,447.0554,447.3063,2226.0
2021-07-19 11:10:00,463.43,463.44,462.51,462.57,2757.0,447.2388,447.2484,446.3509,446.4088,2757.0
2021-07-19 11:15:00,462.62,463.06,462.46,462.64,2646.0,446.4571,446.8817,446.3027,446.4764,2646.0
2021-07-19 11:20:00,462.81,462.81,461.99,462.21,3602.0,446.6405,446.6405,445.8491,446.0614,3602.0
2021-07-19 11:25:00,462.04,462.25,461.96,461.97,6555.0,445.8974,446.1,445.8201,445.8298,6555.0
2021-07-19 11:30:00,462.03,462.03,461.77,461.92,6342.0,445.8877,445.8877,445.6368,445.7815,6342.0
2021-07-19 11:35:00,461.84,461.94,461.21,461.34,2962.0,445.7043,445.8008,445.0964,445.2218,2962.0
2021-07-19 11:40:00,461.17,461.76,461.17,461.76,2680.0,445.0578,445.6271,445.0578,445.6271,2680.0
2021-07-19 11:45:00,461.95,462.55,461.74,461.84,3827.0,445.8105,446.3895,445.6078,445.7043,3827.0
2021-07-19 11:50:00,462.04,462.24,461.67,461.98,4088.0,445.8974,446.0904,445.5403,445.8395,4088.0
2021-07-19 11:55:00,461.8,462.3,461.74,462.25,3593.0,445.6657,446.1483,445.6078,446.1,3593.0
2021-07-19 12:00:00,462.25,462.25,461.0,461.1,2669.0,446.1,446.1,444.8937,444.9902,2669.0
2021-07-19 12:05:00,460.92,461.18,460.85,460.92,2707.0,444.8165,445.0674,444.7489,444.8165,2707.0
2021-07-19 12:10:00,460.83,460.89,460.32,460.46,1500.0,444.7296,444.7875,444.2374,444.3726,1500.0
2021-07-19 12:15:00,460.17,460.62,460.1,460.28,3707.0,444.0927,444.527,444.0251,444.1988,3707.0
2021-07-19 12:20:00,460.44,460.77,459.82,460.56,7914.0,444.3533,444.6717,443.7549,444.4691,7914.0
2021-07-19 12:25:00,460.76,461.09,460.65,460.65,5312.0,444.6621,444.9805,444.5559,444.5559,5312.0
2021-07-19 12:30:00,460.66,460.7,459.1,459.1,13559.0,444.5656,444.6042,443.0601,443.0601,13559.0
2021-07-19 12:35:00,459.44,459.57,458.15,458.15,3988.0,443.3882,443.5137,442.1433,442.1433,3988.0
2021-07-19 12:40:00,458.24,458.43,456.99,457.08,5186.0,442.2301,442.4135,441.0238,441.1106,5186.0
2021-07-19 12:45:00,457.04,457.04,456.16,456.59,7353.0,441.072,441.072,440.2228,440.6378,7353.0
2021-07-19 12:50:00,456.35,456.76,456.15,456.76,5023.0,440.4062,440.8018,440.2131,440.8018,5023.0
2021-07-19 12:55:00,456.77,457.9,456.75,457.9,5822.0,440.8115,441.902,440.7922,441.902,5822.0
2021-07-19 13:00:00,457.8,458.24,457.8,458.02,1139.0,441.8055,442.2301,441.8055,442.0178,1139.0
2021-07-19 13:05:00,458.04,458.15,458.04,458.06,800.0,442.0371,442.1433,442.0371,442.0564,800.0
2021-07-19 13:10:00,458.09,458.13,457.68,457.68,2037.0,442.0854,442.124,441.6897,441.6897,2037.0
2021-07-19 13:15:00,457.78,458.1,457.77,458.07,1100.0,441.7862,442.095,441.7765,442.0661,1100.0
2021-07-19 13:20:00,458.0,458.32,457.86,458.32,700.0,441.9985,442.3073,441.8634,442.3073,700.0
2021-07-19 13:25:00,458.16,458.16,457.45,457.45,1822.0,442.1529,442.1529,441.4677,441.4677,1822.0
2021-07-19 13:30:00,457.18,457.2,456.78,456.78,1516.0,441.2072,441.2265,440.8211,440.8211,1516.0
2021-07-19 13:35:00,456.94,456.95,456.62,456.95,1603.0,440.9755,440.9852,440.6667,440.9852,1603.0
2021-07-19 13:40:00,457.02,457.02,456.58,456.58,1500.0,441.0527,441.0527,440.6281,440.6281,1500.0
2021-07-19 13:45:00,456.61,457.01,456.59,456.93,3866.0,440.6571,441.0431,440.6378,440.9659,3866.0
2021-07-19 13:50:00,456.98,457.71,456.97,457.5,2500.0,441.0141,441.7186,441.0045,441.516,2500.0
2021-07-19 13:55:00,457.51,458.03,457.51,457.52,2700.0,441.5256,442.0275,441.5256,441.5353,2700.0
2021-07-19 14:00:00,457.45,458.16,457.45,458.16,1418.0,441.4677,442.1529,441.4677,442.1529,1418.0
2021-07-19 14:05:00,457.93,458.07,457.83,457.97,2321.0,441.9309,442.0661,441.8344,441.9696,2321.0
2021-07-19 14:10:00,457.99,458.34,457.96,458.34,5417.0,441.9889,442.3266,441.9599,442.3266,5417.0
2021-07-19 14:15:00,458.57,458.86,458.57,458.86,601.0,442.5486,442.8285,442.5486,442.8285,601.0
2021-07-19 14:20:00,458.87,459.51,458.79,459.5,3673.0,442.8381,443.4557,442.7609,443.4461,3673.0
2021-07-19 14:25:00,459.35,459.48,459.24,459.43,1116.0,443.3013,443.4268,443.1952,443.3785,1116.0
2021-07-19 14:30:00,459.55,459.66,458.97,459.37,3051.0,443.4943,443.6005,442.9346,443.3206,3051.0
2021-07-19 14:35:00,459.48,459.5,458.89,459.06,3263.0,443.4268,443.4461,442.8574,443.0215,3263.0
2021-07-19 14:40:00,458.92,459.5,458.92,459.27,5514.0,442.8864,443.4461,442.8864,443.2241,5514.0
2021-07-19 14:45:00,459.15,459.48,459.02,459.48,2408.0,443.1083,443.4268,442.9829,443.4268,2408.0
2021-07-19 14:50:00,459.25,459.46,458.59,458.67,3805.0,443.2048,443.4075,442.5679,442.6451,3805.0
2021-07-19 14:55:00,458.86,459.47,458.77,459.44,4123.0,442.8285,443.4171,442.7416,443.3882,4123.0
2021-07-19 15:00:00,459.48,460.03,459.26,460.03,3894.0,443.4268,443.9576,443.2145,443.9576,3894.0
2021-07-19 15:05:00,459.93,460.06,459.76,459.76,3990.0,443.8611,443.9865,443.697,443.697,3990.0
2021-07-19 15:10:00,459.8,460.43,459.64,459.96,5200.0,443.7356,444.3436,443.5812,443.89,5200.0
2021-07-19 15:15:00,459.87,460.21,459.67,459.77,2500.0,443.8032,444.1313,443.6102,443.7067,2500.0
2021-07-19 15:20:00,459.62,459.75,458.94,459.02,4400.0,443.5619,443.6874,442.9057,442.9829,4400.0
2021-07-19 15:25:00,458.92,459.51,458.8,459.34,5321.0,442.8864,443.4557,442.7706,443.2917,5321.0
2021-07-19 15:30:00,459.34,459.67,459.05,459.33,7812.0,443.2917,443.6102,443.0118,443.282,7812.0
2021-07-19 15:35:00,459.3,460.03,459.25,459.89,13967.0,443.2531,443.9576,443.2048,443.8225,13967.0
2021-07-19 15:40:00,459.87,460.46,459.84,460.04,5895.0,443.8032,444.3726,443.7742,443.9672,5895.0
2021-07-19 15:45:00,459.92,460.7,459.88,460.45,6369.0,443.8514,444.6042,443.8128,444.3629,6369.0
2021-07-19 15:50:00,460.3,461.0,460.22,460.61,13580.0,444.2181,444.8937,444.1409,444.5173,13580.0
2021-07-19 15:55:00,460.51,461.09,459.46,461.0,51590.0,444.4208,444.9805,443.4075,444.8937,51590.0
2021-07-20 09:30:00,462.92,465.44,462.3,465.44,8249.0,446.7466,449.1786,446.1483,449.1786,8249.0
2021-07-20 09:35:00,465.25,466.85,465.24,465.97,1120.0,448.9952,450.5393,448.9856,449.69,1120.0
2021-07-20 09:40:00,466.52,466.92,465.28,465.48,1822.0,450.2208,450.6069,449.0242,449.2172,1822.0
2021-07-20 09:45:00,465.91,466.18,464.49,464.89,5327.0,449.6321,449.8927,448.2618,448.6478,5327.0
2021-07-20 09:50:00,464.47,465.45,464.4,464.53,10111.0,448.2425,449.1882,448.1749,448.3004,10111.0
2021-07-20 09:55:00,464.73,465.74,464.73,465.22,6928.0,448.4934,449.4681,448.4934,448.9663,6928.0
2021-07-20 10:00:00,465.0,466.86,465.0,466.86,29840.0,448.7539,450.549,448.7539,450.549,29840.0
2021-07-20 10:05:00,466.97,467.61,466.62,467.15,4332.0,450.6551,451.2728,450.3173,450.8288,4332.0
2021-07-20 10:10:00,466.7,466.93,466.63,466.93,1800.0,450.3945,450.6165,450.327,450.6165,1800.0
2021-07-20 10:15:00,466.89,467.41,466.89,467.41,2901.0,450.5779,451.0797,450.5779,451.0797,2901.0
2021-07-20 10:20:00,467.48,467.69,467.22,467.22,7293.0,451.1473,451.35,450.8964,450.8964,7293.0
2021-07-20 10:25:00,467.37,467.55,466.67,467.02,2650.0,451.0411,451.2148,450.3656,450.7034,2650.0
2021-07-20 10:30:00,466.85,467.14,466.38,466.84,6144.0,450.5393,450.8192,450.0857,450.5297,6144.0
2021-07-20 10:35:00,466.99,466.99,466.46,466.51,2452.0,450.6744,450.6744,450.1629,450.2112,2452.0
2021-07-20 10:40:00,466.44,467.04,466.28,467.02,3818.0,450.1436,450.7227,449.9892,450.7034,3818.0
2021-07-20 10:45:00,466.86,467.4,466.68,467.05,1741.0,450.549,451.0701,450.3752,450.7323,1741.0
2021-07-20 10:50:00,466.88,467.14,466.42,466.78,2170.0,450.5683,450.8192,450.1243,450.4717,2170.0
2021-07-20 10:55:00,466.84,467.4,466.84,467.22,2501.0,450.5297,451.0701,450.5297,450.8964,2501.0
2021-07-20 11:00:00,467.12,467.12,466.57,466.79,1800.0,450.7999,450.7999,450.2691,450.4814,1800.0
2021-07-20 11:05:00,466.95,466.95,465.96,466.53,3167.0,450.6358,450.6358,449.6804,450.2305,3167.0
2021-07-20 11:10:00,466.54,467.43,466.44,466.84,2667.0,450.2401,451.099,450.1436,450.5297,2667.0
2021-07-20 11:15:00,467.04,467.19,466.52,466.52,1500.0,450.7227,450.8674,450.2208,450.2208,1500.0
2021-07-20 11:20:00,466.42,466.8,466.4,466.69,4307.0,450.1243,450.4911,450.105,450.3849,4307.0
2021-07-20 11:25:00,466.56,466.63,465.83,465.83,4009.0,450.2594,450.327,449.5549,449.5549,4009.0
2021-07-20 11:30:00,465.43,465.88,465.36,465.88,4498.0,449.1689,449.6032,449.1014,449.6032,4498.0
2021-07-20 11:35:00,465.61,465.62,465.39,465.5,3052.0,449.3426,449.3523,449.1303,449.2365,3052.0
2021-07-20 11:40:00,465.58,465.9,465.58,465.9,1600.0,449.3137,449.6225,449.3137,449.6225,1600.0
2021-07-20 11:45:00,466.0,466.48,465.99,466.45,2638.0,449.719,450.1822,449.7094,450.1533,2638.0
2021-07-20 11:50:00,466.48,466.48,466.01,466.19,2037.0,450.1822,450.1822,449.7287,449.9024,2037.0
2021-07-20 11:55:00,466.26,466.7,466.0,466.7,1216.0,449.9699,450.3945,449.719,450.3945,1216.0
2021-07-20 12:00:00,466.37,466.37,466.37,466.37,200.0,450.0761,450.0761,450.0761,450.0761,200.0
2021-07-20 12:05:00,466.1,466.1,465.92,466.0,2010.0,449.8155,449.8155,449.6418,449.719,2010.0
2021-07-20 12:10:00,465.84,466.22,465.77,466.22,1200.0,449.5646,449.9313,449.497,449.9313,1200.0
2021-07-20 12:15:00,465.94,466.2,465.79,465.93,3056.0,449.6611,449.912,449.5163,449.6514,3056.0
2021-07-20 12:20:00,466.03,466.22,465.72,466.22,1794.0,449.748,449.9313,449.4488,449.9313,1794.0
2021-07-20 12:25:00,466.22,466.22,465.56,465.57,1991.0,449.9313,449.9313,449.2944,449.304,1991.0
2021-07-20 12:30:00,465.63,465.96,465.5,465.95,2300.0,449.3619,449.6804,449.2365,449.6707,2300.0
2021-07-20 12:35:00,465.98,465.98,465.5,465.5,2600.0,449.6997,449.6997,449.2365,449.2365,2600.0
2021-07-20 12:40:00,465.5,465.54,465.0,465.0,6058.0,449.2365,449.2751,448.7539,448.7539,6058.0
2021-07-20 12:45:00,465.0,465.62,465.0,465.49,4838.0,448.7539,449.3523,448.7539,449.2268,4838.0
2021-07-20 12:50:00,465.43,466.05,465.37,466.05,1554.0,449.1689,449.7673,449.111,449.7673,1554.0
2021-07-20 12:55:00,466.05,466.05,465.71,465.71,800.0,449.7673,449.7673,449.4391,449.4391,800.0
2021-07-20 13:00:00,465.48,465.48,463.93,463.93,4690.0,449.2172,449.2172,447.7213,447.7213,4690.0
2021-07-20 13:05:00,463.8,463.82,463.49,463.49,1551.0,447.5959,447.6152,447.2967,447.2967,1551.0
2021-07-20 13:10:00,463.49,463.52,462.56,462.58,2291.0,447.2967,447.3256,446.3992,446.4185,2291.0
2021-07-20 13:15:00,462.64,462.82,462.31,462.36,3209.0,446.4764,446.6501,446.1579,446.2062,3209.0
2021-07-20 13:20:00,462.15,462.68,461.77,461.77,3592.0,446.0035,446.515,445.6368,445.6368,3592.0
2021-07-20 13:25:00,461.84,461.97,461.29,461.92,9247.0,445.7043,445.8298,445.1736,445.7815,9247.0
2021-07-20 13:30:00,461.92,462.89,461.92,462.79,7164.0,445.7815,446.7177,445.7815,446.6212,7164.0
2021-07-20 13:35:00,462.78,462.78,460.78,460.83,3900.0,446.6115,446.6115,444.6814,444.7296,3900.0
2021-07-20 13:40:00,460.86,461.1,460.42,460.77,5742.0,444.7586,444.9902,444.334,444.6717,5742.0
2021-07-20 13:45:00,460.81,460.89,460.22,460.42,3483.0,444.7103,444.7875,444.1409,444.334,3483.0
2021-07-20 13:50:00,460.41,460.69,460.14,460.37,8786.0,444.3243,444.5945,444.0637,444.2857,8786.0
2021-07-20 13:55:00,460.42,460.52,459.82,460.15,4208.0,444.334,444.4305,443.7549,444.0734,4208.0
2021-07-20 14:00:00,460.02,461.07,460.01,460.87,4601.0,443.9479,444.9612,443.9383,444.7682,4601.0
2021-07-20 14:05:00,460.87,461.11,460.7,460.82,8418.0,444.7682,444.9998,444.6042,444.72,8418.0
2021-07-20 14:10:00,460.75,461.91,460.68,461.32,4211.0,444.6524,445.7719,444.5849,445.2025,4211.0
2021-07-20 14:15:00,461.33,461.54,461.19,461.46,4305.0,445.2122,445.4148,445.0771,445.3376,4305.0
2021-07-20 14:20:00,461.49,461.49,460.27,460.69,7007.0,445.3666,445.3666,444.1892,444.5945,7007.0
2021-07-20 14:25:00,460.57,460.65,460.26,460.39,13700.0,444.4787,444.5559,444.1795,444.305,13700.0
2021-07-20 14:30:00,460.49,461.54,460.48,461.4,4013.0,444.4015,445.4148,444.3919,445.2797,4013.0
2021-07-20 14:35:00,461.5,462.12,461.5,462.0,4800.0,445.3762,445.9746,445.3762,445.8588,4800.0
2021-07-20 14:40:00,461.97,462.0,461.66,461.66,800.0,445.8298,445.8588,445.5306,445.5306,800.0
2021-07-20 14:45:00,461.92,461.92,461.35,461.42,2029.0,445.7815,445.7815,445.2315,445.299,2029.0
2021-07-20 14:50:00,461.37,461.41,460.88,460.88,2100.0,445.2508,445.2894,444.7779,444.7779,2100.0
2021-07-20 14:55:00,460.48,460.66,460.31,460.33,600.0,444.3919,444.5656,444.2278,444.2471,600.0
2021-07-20 15:00:00,460.23,460.72,460.23,460.65,6265.0,444.1506,444.6235,444.1506,444.5559,6265.0
2021-07-20 15:05:00,460.5,460.62,460.27,460.4,2300.0,444.4112,444.527,444.1892,444.3147,2300.0
2021-07-20 15:10:00,460.46,460.92,460.24,460.88,9528.0,444.3726,444.8165,444.1602,444.7779,9528.0
2021-07-20 15:15:00,461.0,461.41,460.87,461.11,3389.0,444.8937,445.2894,444.7682,444.9998,3389.0
2021-07-20 15:20:00,461.17,461.43,461.03,461.17,3127.0,445.0578,445.3087,444.9226,445.0578,3127.0
2021-07-20 15:25:00,461.14,461.14,460.5,460.65,6105.0,445.0288,445.0288,444.4112,444.5559,6105.0
2021-07-20 15:30:00,460.7,460.7,460.33,460.58,5039.0,444.6042,444.6042,444.2471,444.4884,5039.0
2021-07-20 15:35:00,460.59,460.78,460.44,460.44,3897.0,444.498,444.6814,444.3533,444.3533,3897.0
2021-07-20 15:40:00,460.54,460.62,460.01,460.19,8805.0,444.4498,444.527,443.9383,444.112,8805.0
2021-07-20 15:45:00,460.17,461.1,460.16,460.97,29167.0,444.0927,444.9902,444.083,444.8647,29167.0
2021-07-20 15:50:00,461.18,461.18,460.35,460.98,20194.0,445.0674,445.0674,444.2664,444.8744,20194.0
2021-07-20 15:55:00,460.86,461.16,459.97,460.46,34594.0,444.7586,445.0481,443.8997,444.3726,34594.0
2021-07-21 09:30:00,463.61,463.61,461.33,461.34,4363.0,447.4125,447.4125,445.2122,445.2218,4363.0
2021-07-21 09:35:00,462.46,463.14,460.0,460.43,2972.0,446.3027,446.9589,443.9286,444.3436,2972.0
2021-07-21 09:40:00,461.65,461.65,460.14,460.59,5400.0,445.521,445.521,444.0637,444.498,5400.0
2021-07-21 09:45:00,459.78,459.78,458.69,459.33,1032.0,443.7163,443.7163,442.6644,443.282,1032.0
2021-07-21 09:50:00,458.85,458.85,457.2,457.81,3000.0,442.8188,442.8188,441.2265,441.8151,3000.0
2021-07-21 09:55:00,457.63,458.86,457.14,458.78,2010.0,441.6414,442.8285,441.1685,442.7513,2010.0
2021-07-21 10:00:00,458.48,458.51,457.67,458.02,6314.0,442.4617,442.4907,441.68,442.0178,6314.0
2021-07-21 10:05:00,458.0,459.81,457.75,459.51,4538.0,441.9985,443.7453,441.7572,443.4557,4538.0
2021-07-21 10:10:00,459.84,459.84,459.09,459.3,1100.0,443.7742,443.7742,443.0504,443.2531,1100.0
2021-07-21 10:15:00,460.21,460.35,458.65,459.55,3400.0,444.1313,444.2664,442.6258,443.4943,3400.0
2021-07-21 10:20:00,459.45,459.82,459.14,459.82,1200.0,443.3978,443.7549,443.0987,443.7549,1200.0
2021-07-21 10:25:00,459.81,459.88,459.63,459.63,803.0,443.7453,443.8128,443.5716,443.5716,803.0
2021-07-21 10:30:00,460.49,460.86,460.41,460.86,800.0,444.4015,444.7586,444.3243,444.7586,800.0
2021-07-21 10:35:00,461.35,461.35,460.7,460.75,2200.0,445.2315,445.2315,444.6042,444.6524,2200.0
2021-07-21 10:40:00,460.96,461.38,460.43,461.38,1138.0,444.8551,445.2604,444.3436,445.2604,1138.0
2021-07-21 10:45:00,461.36,461.83,461.15,461.83,980.0,445.2411,445.6947,445.0384,445.6947,980.0
2021-07-21 10:50:00,462.19,462.85,462.09,462.85,1795.0,446.0421,446.6791,445.9456,446.6791,1795.0
2021-07-21 10:55:00,463.33,463.58,462.86,462.86,400.0,447.1423,447.3836,446.6887,446.6887,400.0
2021-07-21 11:00:00,463.31,463.52,462.71,463.43,3995.0,447.123,447.3256,446.5439,447.2388,3995.0
2021-07-21 11:05:00,463.52,463.52,461.81,463.0,3907.0,447.3256,447.3256,445.6754,446.8238,3907.0
2021-07-21 11:10:00,462.62,462.79,462.09,462.17,1910.0,446.4571,446.6212,445.9456,446.0228,1910.0
2021-07-21 11:15:00,462.21,462.21,462.21,462.21,100.0,446.0614,446.0614,446.0614,446.0614,100.0
2021-07-21 11:20:00,461.74,462.02,461.48,462.02,992.0,445.6078,445.8781,445.3569,445.8781,992.0
2021-07-21 11:25:00,462.15,462.36,461.9,462.3,1302.0,446.0035,446.2062,445.7622,446.1483,1302.0
2021-07-21 11:30:00,462.37,462.37,461.59,461.72,600.0,446.2158,446.2158,445.4631,445.5885,600.0
2021-07-21 11:35:00,462.12,462.59,461.68,462.59,2682.0,445.9746,446.4281,445.5499,446.4281,2682.0
2021-07-21 11:40:00,462.33,462.5,462.2,462.37,1481.0,446.1772,446.3413,446.0518,446.2158,1481.0
2021-07-21 11:45:00,462.15,462.37,461.89,461.89,1200.0,446.0035,446.2158,445.7526,445.7526,1200.0
2021-07-21 11:50:00,461.45,462.64,461.45,462.07,2808.0,445.328,446.4764,445.328,445.9263,2808.0
2021-07-21 11:55:00,462.34,462.39,462.23,462.34,6000.0,446.1869,446.2351,446.0807,446.1869,6000.0
2021-07-21 12:00:00,462.28,462.33,461.78,462.15,1301.0,446.129,446.1772,445.6464,446.0035,1301.0
2021-07-21 12:05:00,461.94,461.94,461.64,461.66,600.0,445.8008,445.8008,445.5113,445.5306,600.0
2021-07-21 12:10:00,461.49,461.65,461.23,461.65,1000.0,445.3666,445.521,445.1157,445.521,1000.0
2021-07-21 12:15:00,461.28,461.32,460.99,461.16,900.0,445.1639,445.2025,444.884,445.0481,900.0
2021-07-21 12:20:00,460.51,460.63,460.42,460.63,400.0,444.4208,444.5366,444.334,444.5366,400.0
2021-07-21 12:25:00,460.29,460.75,460.29,460.75,805.0,444.2085,444.6524,444.2085,444.6524,805.0
2021-07-21 12:30:00,460.73,461.0,460.58,460.7,913.0,444.6331,444.8937,444.4884,444.6042,913.0
2021-07-21 12:35:00,460.91,460.92,460.91,460.92,300.0,444.8068,444.8165,444.8068,444.8165,300.0
2021-07-21 12:40:00,461.38,461.57,461.24,461.57,1953.0,445.2604,445.4438,445.1253,445.4438,1953.0
2021-07-21 12:45:00,461.7,461.7,461.33,461.33,404.0,445.5692,445.5692,445.2122,445.2122,404.0
2021-07-21 12:50:00,461.53,461.8,461.53,461.63,1100.0,445.4052,445.6657,445.4052,445.5017,1100.0
2021-07-21 12:55:00,461.79,461.79,461.59,461.69,555.0,445.6561,445.6561,445.4631,445.5596,555.0
2021-07-21 13:00:00,461.45,461.77,461.44,461.77,996.0,445.328,445.6368,445.3183,445.6368,996.0
2021-07-21 13:05:00,461.79,461.79,461.06,461.06,860.0,445.6561,445.6561,444.9516,444.9516,860.0
2021-07-21 13:10:00,461.2,461.39,461.13,461.13,1794.0,445.0867,445.2701,445.0191,445.0191,1794.0
2021-07-21 13:15:00,461.12,461.38,460.86,460.92,1556.0,445.0095,445.2604,444.7586,444.8165,1556.0
2021-07-21 13:20:00,461.08,461.08,460.6,460.6,900.0,444.9709,444.9709,444.5077,444.5077,900.0
2021-07-21 13:25:00,460.76,460.96,460.75,460.9,775.0,444.6621,444.8551,444.6524,444.7972,775.0
2021-07-21 13:30:00,461.04,461.35,461.04,461.35,1300.0,444.9323,445.2315,444.9323,445.2315,1300.0
2021-07-21 13:35:00,461.33,461.53,460.78,460.78,1400.0,445.2122,445.4052,444.6814,444.6814,1400.0
2021-07-21 13:40:00,461.03,461.34,461.02,461.09,1233.0,444.9226,445.2218,444.913,444.9805,1233.0
2021-07-21 13:45:00,460.98,461.19,460.98,461.15,801.0,444.8744,445.0771,444.8744,445.0384,801.0
2021-07-21 13:50:00,461.36,461.69,461.36,461.57,600.0,445.2411,445.5596,445.2411,445.4438,600.0
2021-07-21 13:55:00,461.23,461.28,460.95,461.28,1562.0,445.1157,445.1639,444.8454,445.1639,1562.0
2021-07-21 14:00:00,461.82,462.06,461.69,462.0,1301.0,445.685,445.9167,445.5596,445.8588,1301.0
2021-07-21 14:05:00,461.71,461.95,461.52,461.52,1600.0,445.5789,445.8105,445.3955,445.3955,1600.0
2021-07-21 14:10:00,461.89,461.97,461.76,461.79,700.0,445.7526,445.8298,445.6271,445.6561,700.0
2021-07-21 14:15:00,461.96,462.03,461.77,461.93,1400.0,445.8201,445.8877,445.6368,445.7912,1400.0
2021-07-21 14:20:00,462.03,462.03,461.88,462.0,2100.0,445.8877,445.8877,445.7429,445.8588,2100.0
2021-07-21 14:25:00,462.0,462.05,461.43,461.67,1500.0,445.8588,445.907,445.3087,445.5403,1500.0
2021-07-21 14:30:00,461.75,461.75,461.7,461.71,200.0,445.6175,445.6175,445.5692,445.5789,200.0
2021-07-21 14:35:00,461.68,462.04,461.68,461.84,1000.0,445.5499,445.8974,445.5499,445.7043,1000.0
2021-07-21 14:40:00,461.93,462.07,461.75,461.96,712.0,445.7912,445.9263,445.6175,445.8201,712.0
2021-07-21 14:45:00,462.16,462.16,461.93,461.94,500.0,446.0132,446.0132,445.7912,445.8008,500.0
2021-07-21 14:50:00,462.1,462.5,462.1,462.35,1555.0,445.9553,446.3413,445.9553,446.1965,1555.0
2021-07-21 14:55:00,462.36,462.36,462.07,462.18,1412.0,446.2062,446.2062,445.9263,446.0325,1412.0
2021-07-21 15:00:00,462.22,462.44,462.12,462.42,1700.0,446.0711,446.2834,445.9746,446.2641,1700.0
2021-07-21 15:05:00,462.4,462.43,461.88,461.88,2074.0,446.2448,446.2737,445.7429,445.7429,2074.0
2021-07-21 15:10:00,461.83,462.01,461.5,461.55,3417.0,445.6947,445.8684,445.3762,445.4245,3417.0
2021-07-21 15:15:00,461.74,461.8,461.52,461.65,1260.0,445.6078,445.6657,445.3955,445.521,1260.0
2021-07-21 15:20:00,461.58,461.65,461.25,461.25,5194.0,445.4534,445.521,445.135,445.135,5194.0
2021-07-21 15:25:00,461.36,461.46,460.91,460.91,2622.0,445.2411,445.3376,444.8068,444.8068,2622.0
2021-07-21 15:30:00,461.0,462.26,460.94,462.23,3750.0,444.8937,446.1097,444.8358,446.0807,3750.0
2021-07-21 15:35:00,462.29,462.5,462.06,462.2,6589.0,446.1386,446.3413,445.9167,446.0518,6589.0
2021-07-21 15:40:00,462.09,462.29,461.65,461.69,7777.0,445.9456,446.1386,445.521,445.5596,7777.0
2021-07-21 15:45:00,461.55,461.95,461.44,461.7,9427.0,445.4245,445.8105,445.3183,445.5692,9427.0
2021-07-21 15:50:00,461.54,462.76,460.64,462.42,22597.0,445.4148,446.5922,444.5463,446.2641,22597.0
2021-07-21 15:55:00,462.42,463.66,462.33,463.52,55096.0,446.2641,447.4608,446.1772,447.3256,55096.0
2021-07-22 09:30:00,464.21,464.5,464.0,464.5,4830.0,447.9915,448.2714,447.7889,448.2714,4830.0
2021-07-22 09:35:00,462.53,463.13,462.53,463.13,1100.0,446.3702,446.9493,446.3702,446.9493,1100.0
2021-07-22 09:40:00,463.51,464.3,463.17,463.53,600.0,447.316,448.0784,446.9879,447.3353,600.0
2021-07-22 09:45:00,463.18,463.95,463.18,463.95,200.0,446.9975,447.7406,446.9975,447.7406,200.0
2021-07-22 09:50:00,462.29,462.63,461.71,462.32,1600.0,446.1386,446.4667,445.5789,446.1676,1600.0
2021-07-22 09:55:00,461.96,463.1,461.73,463.1,1243.0,445.8201,446.9203,445.5982,446.9203,1243.0
2021-07-22 10:00:00,463.3,463.85,462.68,463.85,3284.0,447.1133,447.6441,446.515,447.6441,3284.0
2021-07-22 10:05:00,463.84,464.27,463.69,464.0,750.0,447.6345,448.0494,447.4897,447.7889,750.0
2021-07-22 10:10:00,464.28,464.48,463.67,463.67,2200.0,448.0591,448.2521,447.4704,447.4704,2200.0
2021-07-22 10:15:00,463.81,463.85,463.51,463.85,1322.0,447.6055,447.6441,447.316,447.6441,1322.0
2021-07-22 10:20:00,463.94,464.08,463.43,463.88,800.0,447.731,447.8661,447.2388,447.6731,800.0
2021-07-22 10:25:00,463.44,464.12,463.43,464.12,2786.0,447.2484,447.9047,447.2388,447.9047,2786.0
2021-07-22 10:30:00,464.1,464.33,463.9,464.1,1200.0,447.8854,448.1073,447.6924,447.8854,1200.0
2021-07-22 10:35:00,464.11,464.32,463.99,464.17,1981.0,447.895,448.0977,447.7792,447.9529,1981.0
2021-07-22 10:40:00,464.17,465.14,464.16,464.87,2728.0,447.9529,448.889,447.9433,448.6285,2728.0
2021-07-22 10:45:00,464.8,464.91,464.27,464.86,1883.0,448.5609,448.6671,448.0494,448.6188,1883.0
2021-07-22 10:50:00,465.08,465.21,464.75,464.96,1641.0,448.8311,448.9566,448.5127,448.7153,1641.0
2021-07-22 10:55:00,465.36,465.87,465.27,465.79,1110.0,449.1014,449.5935,449.0145,449.5163,1110.0
2021-07-22 11:00:00,465.49,465.49,465.08,465.08,500.0,449.2268,449.2268,448.8311,448.8311,500.0
2021-07-22 11:05:00,465.0,465.29,465.0,465.29,500.0,448.7539,449.0338,448.7539,449.0338,500.0
2021-07-22 11:10:00,465.46,465.78,465.46,465.57,1400.0,449.1979,449.5067,449.1979,449.304,1400.0
2021-07-22 11:15:00,465.83,465.83,465.39,465.4,983.0,449.5549,449.5549,449.1303,449.14,983.0
2021-07-22 11:20:00,465.28,465.28,464.87,465.11,2085.0,449.0242,449.0242,448.6285,448.8601,2085.0
2021-07-22 11:25:00,464.68,464.68,464.02,464.24,3055.0,448.4451,448.4451,447.8082,448.0205,3055.0
2021-07-22 11:30:00,464.13,464.14,463.25,463.72,2286.0,447.9143,447.924,447.0651,447.5187,2286.0
2021-07-22 11:35:00,463.76,463.76,463.53,463.53,400.0,447.5573,447.5573,447.3353,447.3353,400.0
2021-07-22 11:40:00,463.03,463.27,462.7,463.27,500.0,446.8528,447.0844,446.5343,447.0844,500.0
2021-07-22 11:45:00,463.21,463.26,463.19,463.22,400.0,447.0265,447.0747,447.0072,447.0361,400.0
2021-07-22 11:50:00,463.38,463.38,463.37,463.37,200.0,447.1905,447.1905,447.1809,447.1809,200.0
2021-07-22 11:55:00,463.38,463.48,463.24,463.48,300.0,447.1905,447.287,447.0554,447.287,300.0
2021-07-22 12:00:00,463.22,463.4,462.92,462.92,600.0,447.0361,447.2098,446.7466,446.7466,600.0
2021-07-22 12:05:00,462.5,462.72,462.5,462.58,500.0,446.3413,446.5536,446.3413,446.4185,500.0
2021-07-22 12:10:00,462.71,463.05,462.42,462.74,2845.0,446.5439,446.8721,446.2641,446.5729,2845.0
2021-07-22 12:15:00,463.11,463.11,463.11,463.11,100.0,446.93,446.93,446.93,446.93,100.0
2021-07-22 12:20:00,463.11,463.11,462.27,462.27,300.0,446.93,446.93,446.1193,446.1193,300.0
2021-07-22 12:25:00,462.24,462.95,462.24,462.56,800.0,446.0904,446.7756,446.0904,446.3992,800.0
2021-07-22 12:30:00,463.02,463.07,462.75,462.87,1500.0,446.8431,446.8914,446.5825,446.6984,1500.0
2021-07-22 12:35:00,462.9,462.9,462.69,462.69,800.0,446.7273,446.7273,446.5246,446.5246,800.0
2021-07-22 12:40:00,462.8,463.11,462.77,463.11,500.0,446.6308,446.93,446.6018,446.93,500.0
2021-07-22 12:45:00,462.83,462.83,462.83,462.83,100.0,446.6598,446.6598,446.6598,446.6598,100.0
2021-07-22 12:50:00,462.76,463.07,462.49,462.94,2594.0,446.5922,446.8914,446.3316,446.7659,2594.0
2021-07-22 12:55:00,463.17,463.17,463.17,463.17,200.0,446.9879,446.9879,446.9879,446.9879,200.0
2021-07-22 13:00:00,462.59,462.79,462.59,462.79,200.0,446.4281,446.6212,446.4281,446.6212,200.0
2021-07-22 13:05:00,462.78,462.78,462.56,462.56,727.0,446.6115,446.6115,446.3992,446.3992,727.0
2021-07-22 13:10:00,462.33,462.51,462.27,462.33,1141.0,446.1772,446.3509,446.1193,446.1772,1141.0
2021-07-22 13:15:00,462.65,462.71,462.5,462.5,800.0,446.486,446.5439,446.3413,446.3413,800.0
2021-07-22 13:20:00,462.32,462.78,462.32,462.73,2240.0,446.1676,446.6115,446.1676,446.5632,2240.0
2021-07-22 13:25:00,462.74,462.74,462.56,462.64,1646.0,446.5729,446.5729,446.3992,446.4764,1646.0
2021-07-22 13:30:00,462.71,462.88,462.63,462.74,1706.0,446.5439,446.708,446.4667,446.5729,1706.0
2021-07-22 13:35:00,462.89,463.24,462.89,462.92,929.0,446.7177,447.0554,446.7177,446.7466,929.0
2021-07-22 13:40:00,462.93,463.13,462.82,462.84,1169.0,446.7563,446.9493,446.6501,446.6694,1169.0
2021-07-22 13:45:00,462.83,462.96,462.73,462.96,2452.0,446.6598,446.7852,446.5632,446.7852,2452.0
2021-07-22 13:50:00,462.87,462.89,462.25,462.25,4473.0,446.6984,446.7177,446.1,446.1,4473.0
2021-07-22 13:55:00,462.26,462.26,461.64,461.93,3735.0,446.1097,446.1097,445.5113,445.7912,3735.0
2021-07-22 14:00:00,461.86,462.39,461.85,462.18,3071.0,445.7236,446.2351,445.714,446.0325,3071.0
2021-07-22 14:05:00,462.01,462.46,461.84,462.19,3606.0,445.8684,446.3027,445.7043,446.0421,3606.0
2021-07-22 14:10:00,462.31,463.52,462.31,463.52,1760.0,446.1579,447.3256,446.1579,447.3256,1760.0
2021-07-22 14:15:00,463.43,463.53,463.16,463.43,1700.0,447.2388,447.3353,446.9782,447.2388,1700.0
2021-07-22 14:20:00,463.35,463.62,463.24,463.24,2256.0,447.1616,447.4222,447.0554,447.0554,2256.0
2021-07-22 14:25:00,463.39,463.83,463.33,463.68,35364.0,447.2002,447.6248,447.1423,447.4801,35364.0
2021-07-22 14:30:00,463.68,464.29,463.58,464.06,2501.0,447.4801,448.0687,447.3836,447.8468,2501.0
2021-07-22 14:35:00,464.02,464.5,463.93,464.41,2321.0,447.8082,448.2714,447.7213,448.1846,2321.0
2021-07-22 14:40:00,464.33,464.55,464.11,464.55,2575.0,448.1073,448.3197,447.895,448.3197,2575.0
2021-07-22 14:45:00,464.28,464.54,464.26,464.49,1420.0,448.0591,448.31,448.0398,448.2618,1420.0
2021-07-22 14:50:00,464.55,464.55,464.3,464.47,3109.0,448.3197,448.3197,448.0784,448.2425,3109.0
2021-07-22 14:55:00,464.27,464.38,463.66,463.66,2090.0,448.0494,448.1556,447.4608,447.4608,2090.0
2021-07-22 15:00:00,463.71,464.33,463.7,464.21,2700.0,447.509,448.1073,447.4994,447.9915,2700.0
2021-07-22 15:05:00,464.32,464.5,464.19,464.41,1400.0,448.0977,448.2714,447.9722,448.1846,1400.0
2021-07-22 15:10:00,464.25,464.58,464.25,464.31,2030.0,448.0301,448.3486,448.0301,448.088,2030.0
2021-07-22 15:15:00,464.33,464.46,464.03,464.46,1600.0,448.1073,448.2328,447.8178,448.2328,1600.0
2021-07-22 15:20:00,464.32,464.47,463.46,463.83,3400.0,448.0977,448.2425,447.2677,447.6248,3400.0
2021-07-22 15:25:00,463.85,464.04,463.85,463.95,2900.0,447.6441,447.8275,447.6441,447.7406,2900.0
2021-07-22 15:30:00,463.94,464.48,463.86,464.16,3036.0,447.731,448.2521,447.6538,447.9433,3036.0
2021-07-22 15:35:00,464.16,464.27,464.0,464.27,5357.0,447.9433,448.0494,447.7889,448.0494,5357.0
2021-07-22 15:40:00,464.22,464.52,464.15,464.3,4313.0,448.0012,448.2907,447.9336,448.0784,4313.0
2021-07-22 15:45:00,464.42,464.43,463.91,464.06,6427.0,448.1942,448.2039,447.702,447.8468,6427.0
2021-07-22 15:50:00,464.07,464.31,463.86,464.15,14733.0,447.8564,448.088,447.6538,447.9336,14733.0
2021-07-22 15:55:00,464.15,465.05,463.61,464.15,36386.0,447.9336,448.8022,447.4125,447.9336,36386.0
2021-07-23 09:30:00,465.4,466.76,464.92,466.67,4375.0,449.14,450.4524,448.6767,450.3656,4375.0
2021-07-23 09:35:00,466.37,467.56,465.35,467.56,2201.0,450.0761,451.2245,449.0917,451.2245,2201.0
2021-07-23 09:40:00,466.88,470.36,466.88,469.61,15873.0,450.5683,453.9267,450.5683,453.2029,15873.0
2021-07-23 09:45:00,470.17,471.5,469.05,471.5,4506.0,453.7433,455.0268,452.6624,455.0268,4506.0
2021-07-23 09:50:00,471.03,471.5,470.56,470.99,6558.0,454.5733,455.0268,454.1197,454.5347,6558.0
2021-07-23 09:55:00,470.9,472.04,470.85,471.16,10962.0,454.4478,455.548,454.3996,454.6987,10962.0
2021-07-23 10:00:00,471.41,471.73,470.58,470.59,4108.0,454.94,455.2488,454.139,454.1486,4108.0
2021-07-23 10:05:00,470.74,471.81,470.74,471.18,3058.0,454.2934,455.326,454.2934,454.718,3058.0
2021-07-23 10:10:00,471.2,472.05,470.82,471.08,19747.0,454.7373,455.5576,454.3706,454.6215,19747.0
2021-07-23 10:15:00,470.64,470.98,469.98,470.59,4741.0,454.1969,454.525,453.5599,454.1486,4741.0
2021-07-23 10:20:00,470.21,470.52,469.91,470.52,3704.0,453.7819,454.0811,453.4924,454.0811,3704.0
2021-07-23 10:25:00,470.32,470.32,469.56,469.56,4199.0,453.8881,453.8881,453.1546,453.1546,4199.0
2021-07-23 10:30:00,469.56,469.59,469.01,469.27,2813.0,453.1546,453.1836,452.6238,452.8748,2813.0
2021-07-23 10:35:00,469.08,469.81,469.08,469.62,3558.0,452.6914,453.3959,452.6914,453.2125,3558.0
2021-07-23 10:40:00,469.95,470.31,469.88,470.31,1847.0,453.531,453.8784,453.4634,453.8784,1847.0
2021-07-23 10:45:00,470.38,470.49,470.31,470.43,6300.0,453.946,454.0521,453.8784,453.9942,6300.0
2021-07-23 10:50:00,470.61,470.61,470.12,470.3,1526.0,454.1679,454.1679,453.6951,453.8688,1526.0
2021-07-23 10:55:00,470.44,471.83,470.17,471.36,4877.0,454.0039,455.3453,453.7433,454.8917,4877.0
2021-07-23 11:00:00,471.34,472.24,471.34,472.23,2102.0,454.8724,455.741,454.8724,455.7313,2102.0
2021-07-23 11:05:00,472.01,472.49,471.79,471.96,3702.0,455.519,455.9823,455.3067,455.4708,3702.0
2021-07-23 11:10:00,471.97,472.11,471.37,471.37,3454.0,455.4804,455.6155,454.9014,454.9014,3454.0
2021-07-23 11:15:00,471.55,471.8,471.34,471.54,2690.0,455.0751,455.3164,454.8724,455.0654,2690.0
2021-07-23 11:20:00,471.58,472.55,471.58,472.55,5495.0,455.104,456.0402,455.104,456.0402,5495.0
2021-07-23 11:25:00,472.6,472.61,472.29,472.29,2222.0,456.0884,456.0981,455.7892,455.7892,2222.0
2021-07-23 11:30:00,472.68,472.68,471.89,471.89,1648.0,456.1656,456.1656,455.4032,455.4032,1648.0
2021-07-23 11:35:00,471.94,472.08,471.72,471.83,1000.0,455.4515,455.5866,455.2392,455.3453,1000.0
2021-07-23 11:40:00,471.97,472.27,471.93,472.27,2417.0,455.4804,455.7699,455.4418,455.7699,2417.0
2021-07-23 11:45:00,471.99,472.11,471.78,471.87,3700.0,455.4997,455.6155,455.2971,455.3839,3700.0
2021-07-23 11:50:00,471.8,471.85,471.53,471.64,1162.0,455.3164,455.3646,455.0558,455.162,1162.0
2021-07-23 11:55:00,471.74,472.24,471.59,471.59,3469.0,455.2585,455.741,455.1137,455.1137,3469.0
2021-07-23 12:00:00,471.62,472.09,471.62,471.94,1844.0,455.1427,455.5962,455.1427,455.4515,1844.0
2021-07-23 12:05:00,471.95,471.95,471.11,471.11,2744.0,455.4611,455.4611,454.6505,454.6505,2744.0
2021-07-23 12:10:00,471.17,471.59,471.09,471.59,2062.0,454.7084,455.1137,454.6312,455.1137,2062.0
2021-07-23 12:15:00,471.56,471.56,470.93,470.93,1200.0,455.0847,455.0847,454.4768,454.4768,1200.0
2021-07-23 12:20:00,470.81,470.82,470.61,470.62,1280.0,454.3609,454.3706,454.1679,454.1776,1280.0
2021-07-23 12:25:00,470.72,470.86,470.6,470.6,1459.0,454.2741,454.4092,454.1583,454.1583,1459.0
2021-07-23 12:30:00,471.13,471.31,471.12,471.19,2175.0,454.6698,454.8435,454.6601,454.7277,2175.0
2021-07-23 12:35:00,471.15,471.26,471.15,471.19,1243.0,454.6891,454.7952,454.6891,454.7277,1243.0
2021-07-23 12:40:00,471.15,471.37,471.15,471.37,1453.0,454.6891,454.9014,454.6891,454.9014,1453.0
2021-07-23 12:45:00,471.26,471.49,471.15,471.34,1681.0,454.7952,455.0172,454.6891,454.8724,1681.0
2021-07-23 12:50:00,471.2,471.2,470.99,471.18,751.0,454.7373,454.7373,454.5347,454.718,751.0
2021-07-23 12:55:00,471.3,471.45,471.16,471.34,2901.0,454.8338,454.9786,454.6987,454.8724,2901.0
2021-07-23 13:00:00,471.34,471.73,471.34,471.73,800.0,454.8724,455.2488,454.8724,455.2488,800.0
2021-07-23 13:05:00,471.77,472.2,471.77,472.13,1531.0,455.2874,455.7024,455.2874,455.6348,1531.0
2021-07-23 13:10:00,472.04,472.19,471.98,471.99,1800.0,455.548,455.6927,455.4901,455.4997,1800.0
2021-07-23 13:15:00,471.97,471.97,471.49,471.67,7280.0,455.4804,455.4804,455.0172,455.1909,7280.0
2021-07-23 13:20:00,471.72,471.89,471.64,471.66,2000.0,455.2392,455.4032,455.162,455.1813,2000.0
2021-07-23 13:25:00,471.69,471.94,471.65,471.94,2600.0,455.2102,455.4515,455.1716,455.4515,2600.0
2021-07-23 13:30:00,472.05,472.22,472.04,472.22,3944.0,455.5576,455.7217,455.548,455.7217,3944.0
2021-07-23 13:35:00,472.22,472.22,471.8,471.91,3476.0,455.7217,455.7217,455.3164,455.4225,3476.0
2021-07-23 13:40:00,471.98,472.05,471.84,471.84,2946.0,455.4901,455.5576,455.355,455.355,2946.0
2021-07-23 13:45:00,471.89,472.11,471.88,472.11,2266.0,455.4032,455.6155,455.3936,455.6155,2266.0
2021-07-23 13:50:00,472.21,472.21,471.47,471.47,3000.0,455.712,455.712,454.9979,454.9979,3000.0
2021-07-23 13:55:00,471.6,471.62,471.46,471.46,700.0,455.1233,455.1427,454.9882,454.9882,700.0
2021-07-23 14:00:00,471.35,471.45,471.0,471.25,1803.0,454.8821,454.9786,454.5443,454.7856,1803.0
2021-07-23 14:05:00,471.25,471.36,471.14,471.14,3229.0,454.7856,454.8917,454.6794,454.6794,3229.0
2021-07-23 14:10:00,471.46,471.49,471.36,471.49,1200.0,454.9882,455.0172,454.8917,455.0172,1200.0
2021-07-23 14:15:00,471.44,471.45,471.25,471.43,1677.0,454.9689,454.9786,454.7856,454.9593,1677.0
2021-07-23 14:20:00,471.37,471.72,471.29,471.32,3178.0,454.9014,455.2392,454.8242,454.8531,3178.0
2021-07-23 14:25:00,471.25,471.28,471.15,471.18,1943.0,454.7856,454.8145,454.6891,454.718,1943.0
2021-07-23 14:30:00,471.18,471.22,470.84,470.9,3979.0,454.718,454.7566,454.3899,454.4478,3979.0
2021-07-23 14:35:00,470.91,470.91,470.48,470.54,1459.0,454.4575,454.4575,454.0425,454.1004,1459.0
2021-07-23 14:40:00,470.31,470.51,470.31,470.48,520.0,453.8784,454.0714,453.8784,454.0425,520.0
2021-07-23 14:45:00,470.38,470.5,470.24,470.5,2452.0,453.946,454.0618,453.8109,454.0618,2452.0
2021-07-23 14:50:00,470.5,470.55,470.34,470.39,1874.0,454.0618,454.11,453.9074,453.9556,1874.0
2021-07-23 14:55:00,470.33,470.33,470.14,470.26,2540.0,453.8977,453.8977,453.7144,453.8302,2540.0
2021-07-23 15:00:00,470.33,470.45,469.95,470.0,3620.0,453.8977,454.0135,453.531,453.5792,3620.0
2021-07-23 15:05:00,470.05,470.1,469.87,470.1,1790.0,453.6275,453.6758,453.4538,453.6758,1790.0
2021-07-23 15:10:00,470.09,470.26,469.46,469.67,2901.0,453.6661,453.8302,453.0581,453.2608,2901.0
2021-07-23 15:15:00,469.59,469.97,469.59,469.73,1200.0,453.1836,453.5503,453.1836,453.3187,1200.0
2021-07-23 15:20:00,469.99,469.99,469.77,469.87,1405.0,453.5696,453.5696,453.3573,453.4538,1405.0
2021-07-23 15:25:00,469.82,470.49,469.68,470.49,3345.0,453.4055,454.0521,453.2704,454.0521,3345.0
2021-07-23 15:30:00,470.5,470.84,470.49,470.84,1900.0,454.0618,454.3899,454.0521,454.3899,1900.0
2021-07-23 15:35:00,470.7,471.01,470.7,471.01,2423.0,454.2548,454.554,454.2548,454.554,2423.0
2021-07-23 15:40:00,471.03,471.29,470.78,471.29,5654.0,454.5733,454.8242,454.332,454.8242,5654.0
2021-07-23 15:45:00,471.23,471.92,471.22,471.37,7664.0,454.7663,455.4322,454.7566,454.9014,7664.0
2021-07-23 15:50:00,471.44,471.46,470.9,471.24,10078.0,454.9689,454.9882,454.4478,454.7759,10078.0
2021-07-23 15:55:00,471.3,471.9,471.09,471.22,33053.0,454.8338,455.4129,454.6312,454.7566,33053.0
2021-07-26 09:30:00,469.49,472.09,469.49,471.69,5884.0,453.0871,455.5962,453.0871,455.2102,5884.0
2021-07-26 09:35:00,472.07,472.51,470.25,470.43,4511.0,455.5769,456.0016,453.8205,453.9942,4511.0
2021-07-26 09:40:00,470.68,471.05,470.23,470.53,5863.0,454.2355,454.5926,453.8012,454.0907,5863.0
2021-07-26 09:45:00,470.62,471.1,470.0,470.16,8678.0,454.1776,454.6408,453.5792,453.7337,8678.0
2021-07-26 09:50:00,470.15,470.15,468.45,468.57,3600.0,453.724,453.724,452.0834,452.1992,3600.0
2021-07-26 09:55:00,468.78,470.35,468.77,469.68,2779.0,452.4019,453.917,452.3922,453.2704,2779.0
2021-07-26 10:00:00,469.46,469.58,468.09,468.13,3650.0,453.0581,453.1739,451.736,451.7746,3650.0
2021-07-26 10:05:00,468.17,468.17,467.57,467.57,2091.0,451.8132,451.8132,451.2341,451.2341,2091.0
2021-07-26 10:10:00,467.63,467.63,466.67,466.98,2610.0,451.2921,451.2921,450.3656,450.6648,2610.0
2021-07-26 10:15:00,467.03,467.27,466.79,467.08,2600.0,450.713,450.9446,450.4814,450.7613,2600.0
2021-07-26 10:20:00,467.2,467.2,465.51,465.51,2709.0,450.8771,450.8771,449.2461,449.2461,2709.0
2021-07-26 10:25:00,465.5,466.47,465.49,466.17,3210.0,449.2365,450.1726,449.2268,449.8831,3210.0
2021-07-26 10:30:00,466.36,466.43,465.97,466.43,2174.0,450.0664,450.134,449.69,450.134,2174.0
2021-07-26 10:35:00,466.59,467.53,466.58,467.53,3392.0,450.2884,451.1955,450.2787,451.1955,3392.0
2021-07-26 10:40:00,467.54,467.94,467.17,467.72,10185.0,451.2052,451.5912,450.8481,451.3789,10185.0
2021-07-26 10:45:00,467.94,469.65,467.74,468.88,2516.0,451.5912,453.2415,451.3982,452.4984,2516.0
2021-07-26 10:50:00,468.88,468.88,467.87,468.87,7579.0,452.4984,452.4984,451.5237,452.4887,7579.0
2021-07-26 10:55:00,468.63,469.02,468.45,468.82,5986.0,452.2571,452.6335,452.0834,452.4405,5986.0
2021-07-26 11:00:00,468.59,468.75,467.72,467.77,3001.0,452.2185,452.3729,451.3789,451.4272,3001.0
2021-07-26 11:05:00,467.9,468.05,467.71,468.01,2980.0,451.5526,451.6974,451.3693,451.6588,2980.0
2021-07-26 11:10:00,468.06,468.26,467.9,467.91,2125.0,451.707,451.9,451.5526,451.5623,2125.0
2021-07-26 11:15:00,467.91,468.15,467.73,467.97,4500.0,451.5623,451.7939,451.3886,451.6202,4500.0
2021-07-26 11:20:00,467.72,468.01,467.55,467.85,4271.0,451.3789,451.6588,451.2148,451.5044,4271.0
2021-07-26 11:25:00,467.85,469.12,467.8,468.95,5024.0,451.5044,452.73,451.4561,452.5659,5024.0
2021-07-26 11:30:00,468.79,468.79,468.12,468.26,3110.0,452.4115,452.4115,451.7649,451.9,3110.0
2021-07-26 11:35:00,468.17,468.3,467.68,467.75,2700.0,451.8132,451.9386,451.3403,451.4079,2700.0
2021-07-26 11:40:00,467.81,468.55,467.81,468.1,2841.0,451.4658,452.1799,451.4658,451.7456,2841.0
2021-07-26 11:45:00,468.19,468.19,467.58,467.77,3000.0,451.8325,451.8325,451.2438,451.4272,3000.0
2021-07-26 11:50:00,467.93,468.05,467.49,468.05,5067.0,451.5816,451.6974,451.1569,451.6974,5067.0
2021-07-26 11:55:00,468.05,468.05,467.65,467.65,6517.0,451.6974,451.6974,451.3114,451.3114,6517.0
2021-07-26 12:00:00,467.72,467.75,466.86,467.0,2900.0,451.3789,451.4079,450.549,450.6841,2900.0
2021-07-26 12:05:00,467.07,467.08,466.63,466.63,1300.0,450.7516,450.7613,450.327,450.327,1300.0
2021-07-26 12:10:00,466.5,466.62,465.91,466.25,4663.0,450.2015,450.3173,449.6321,449.9603,4663.0
2021-07-26 12:15:00,466.17,466.48,465.98,466.39,5656.0,449.8831,450.1822,449.6997,450.0954,5656.0
2021-07-26 12:20:00,466.48,467.15,466.39,466.84,2248.0,450.1822,450.8288,450.0954,450.5297,2248.0
2021-07-26 12:25:00,466.71,466.71,465.82,465.87,3667.0,450.4042,450.4042,449.5453,449.5935,3667.0
2021-07-26 12:30:00,465.97,465.97,465.42,465.57,4000.0,449.69,449.69,449.1593,449.304,4000.0
2021-07-26 12:35:00,465.47,465.47,464.57,464.8,4050.0,449.2075,449.2075,448.339,448.5609,4050.0
2021-07-26 12:40:00,464.95,465.29,464.78,465.16,2900.0,448.7057,449.0338,448.5416,448.9083,2900.0
2021-07-26 12:45:00,465.24,465.24,464.81,465.08,2100.0,448.9856,448.9856,448.5706,448.8311,2100.0
2021-07-26 12:50:00,465.18,465.65,465.01,465.17,4898.0,448.9276,449.3812,448.7636,448.918,4898.0
2021-07-26 12:55:00,465.06,465.73,465.02,465.71,4689.0,448.8118,449.4584,448.7732,449.4391,4689.0
2021-07-26 13:00:00,465.77,465.96,465.68,465.81,2235.0,449.497,449.6804,449.4102,449.5356,2235.0
2021-07-26 13:05:00,465.91,466.06,465.48,465.68,2400.0,449.6321,449.7769,449.2172,449.4102,2400.0
2021-07-26 13:10:00,465.66,465.88,465.6,465.88,2570.0,449.3909,449.6032,449.333,449.6032,2570.0
2021-07-26 13:15:00,465.88,466.08,465.88,466.04,2903.0,449.6032,449.7962,449.6032,449.7576,2903.0
2021-07-26 13:20:00,466.05,466.05,464.82,464.96,2700.0,449.7673,449.7673,448.5802,448.7153,2700.0
2021-07-26 13:25:00,464.89,465.38,464.88,465.28,1389.0,448.6478,449.1207,448.6381,449.0242,1389.0
2021-07-26 13:30:00,465.28,465.55,464.91,465.06,5352.0,449.0242,449.2847,448.6671,448.8118,5352.0
2021-07-26 13:35:00,465.13,465.18,464.78,464.92,2460.0,448.8794,448.9276,448.5416,448.6767,2460.0
2021-07-26 13:40:00,465.03,465.07,464.75,464.87,2820.0,448.7829,448.8215,448.5127,448.6285,2820.0
2021-07-26 13:45:00,465.01,465.78,464.92,465.78,2600.0,448.7636,449.5067,448.6767,449.5067,2600.0
2021-07-26 13:50:00,465.69,466.45,465.67,466.45,2700.0,449.4198,450.1533,449.4005,450.1533,2700.0
2021-07-26 13:55:00,466.25,466.57,466.07,466.39,3035.0,449.9603,450.2691,449.7866,450.0954,3035.0
2021-07-26 14:00:00,466.39,466.89,466.32,466.77,4440.0,450.0954,450.5779,450.0278,450.4621,4440.0
2021-07-26 14:05:00,466.9,467.69,466.9,467.4,5429.0,450.5876,451.35,450.5876,451.0701,5429.0
2021-07-26 14:10:00,467.4,467.88,467.38,467.7,4912.0,451.0701,451.5333,451.0508,451.3596,4912.0
2021-07-26 14:15:00,467.63,467.63,466.54,466.75,5205.0,451.2921,451.2921,450.2401,450.4428,5205.0
2021-07-26 14:20:00,466.88,466.88,465.98,466.08,1878.0,450.5683,450.5683,449.6997,449.7962,1878.0
2021-07-26 14:25:00,466.11,466.47,465.82,466.37,6588.0,449.8252,450.1726,449.5453,450.0761,6588.0
2021-07-26 14:30:00,466.19,466.78,466.15,466.78,4245.0,449.9024,450.4717,449.8638,450.4717,4245.0
2021-07-26 14:35:00,466.97,466.97,466.62,466.79,3652.0,450.6551,450.6551,450.3173,450.4814,3652.0
2021-07-26 14:40:00,466.7,466.7,466.18,466.18,2600.0,450.3945,450.3945,449.8927,449.8927,2600.0
2021-07-26 14:45:00,466.23,466.26,465.78,466.06,2500.0,449.941,449.9699,449.5067,449.7769,2500.0
2021-07-26 14:50:00,465.85,466.3,465.84,466.12,2124.0,449.5742,450.0085,449.5646,449.8348,2124.0
2021-07-26 14:55:00,466.06,466.4,466.0,466.4,2595.0,449.7769,450.105,449.719,450.105,2595.0
2021-07-26 15:00:00,466.4,466.4,466.08,466.11,2400.0,450.105,450.105,449.7962,449.8252,2400.0
2021-07-26 15:05:00,466.11,466.28,465.95,466.28,3374.0,449.8252,449.9892,449.6707,449.9892,3374.0
2021-07-26 15:10:00,466.33,466.33,465.78,465.97,2807.0,450.0375,450.0375,449.5067,449.69,2807.0
2021-07-26 15:15:00,465.96,466.1,465.94,465.98,2207.0,449.6804,449.8155,449.6611,449.6997,2207.0
2021-07-26 15:20:00,465.93,465.93,465.48,465.64,3203.0,449.6514,449.6514,449.2172,449.3716,3203.0
2021-07-26 15:25:00,465.61,465.93,465.58,465.93,7023.0,449.3426,449.6514,449.3137,449.6514,7023.0
2021-07-26 15:30:00,465.93,466.94,465.78,466.43,8857.0,449.6514,450.6262,449.5067,450.134,8857.0
2021-07-26 15:35:00,466.43,466.59,465.9,465.92,3906.0,450.134,450.2884,449.6225,449.6418,3906.0
2021-07-26 15:40:00,465.9,466.43,465.79,466.43,6864.0,449.6225,450.134,449.5163,450.134,6864.0
2021-07-26 15:45:00,466.31,466.55,466.17,466.46,6744.0,450.0182,450.2498,449.8831,450.1629,6744.0
2021-07-26 15:50:00,466.88,466.88,465.88,466.59,15998.0,450.5683,450.5683,449.6032,450.2884,15998.0
2021-07-26 15:55:00,466.44,467.33,466.3,467.32,44771.0,450.1436,451.0025,450.0085,450.9929,44771.0
2021-07-27 09:30:00,465.4,465.4,462.7,463.5,7706.0,449.14,449.14,446.5343,447.3063,7706.0
2021-07-27 09:35:00,463.34,464.21,463.17,463.8,3607.0,447.1519,447.9915,446.9879,447.5959,3607.0
2021-07-27 09:40:00,464.27,464.51,463.28,463.89,3007.0,448.0494,448.2811,447.094,447.6827,3007.0
2021-07-27 09:45:00,464.48,464.48,463.65,464.22,923.0,448.2521,448.2521,447.4511,448.0012,923.0
2021-07-27 09:50:00,464.53,465.43,464.32,465.43,1693.0,448.3004,449.1689,448.0977,449.1689,1693.0
2021-07-27 09:55:00,465.52,466.14,465.52,466.0,3000.0,449.2558,449.8541,449.2558,449.719,3000.0
2021-07-27 10:00:00,466.0,467.2,465.92,466.9,1100.0,449.719,450.8771,449.6418,450.5876,1100.0
2021-07-27 10:05:00,467.32,467.32,466.01,466.01,1600.0,450.9929,450.9929,449.7287,449.7287,1600.0
2021-07-27 10:10:00,465.91,466.64,465.83,466.46,3200.0,449.6321,450.3366,449.5549,450.1629,3200.0
2021-07-27 10:15:00,466.25,466.43,466.04,466.42,1300.0,449.9603,450.134,449.7576,450.1243,1300.0
2021-07-27 10:20:00,466.25,467.03,466.2,466.61,3475.0,449.9603,450.713,449.912,450.3077,3475.0
2021-07-27 10:25:00,466.59,466.59,466.17,466.17,1100.0,450.2884,450.2884,449.8831,449.8831,1100.0
2021-07-27 10:30:00,466.38,467.16,466.38,466.95,3670.0,450.0857,450.8385,450.0857,450.6358,3670.0
2021-07-27 10:35:00,466.9,467.55,466.9,467.47,1418.0,450.5876,451.2148,450.5876,451.1376,1418.0
2021-07-27 10:40:00,467.56,468.04,467.56,467.84,900.0,451.2245,451.6877,451.2245,451.4947,900.0
2021-07-27 10:45:00,467.68,467.68,466.35,466.62,2133.0,451.3403,451.3403,450.0568,450.3173,2133.0
2021-07-27 10:50:00,466.67,467.78,466.67,467.74,924.0,450.3656,451.4368,450.3656,451.3982,924.0
2021-07-27 10:55:00,467.68,467.99,466.96,466.96,2371.0,451.3403,451.6395,450.6455,450.6455,2371.0
2021-07-27 11:00:00,466.72,467.31,466.72,467.12,1200.0,450.4138,450.9832,450.4138,450.7999,1200.0
2021-07-27 11:05:00,467.26,467.26,466.98,467.09,700.0,450.935,450.935,450.6648,450.7709,700.0
2021-07-27 11:10:00,466.84,467.05,466.5,466.5,1000.0,450.5297,450.7323,450.2015,450.2015,1000.0
2021-07-27 11:15:00,466.49,466.99,466.24,466.54,1702.0,450.1919,450.6744,449.9506,450.2401,1702.0
2021-07-27 11:20:00,466.71,466.71,466.01,466.17,1615.0,450.4042,450.4042,449.7287,449.8831,1615.0
2021-07-27 11:25:00,466.32,466.98,466.32,466.84,1900.0,450.0278,450.6648,450.0278,450.5297,1900.0
2021-07-27 11:30:00,466.83,466.83,465.83,466.14,1418.0,450.52,450.52,449.5549,449.8541,1418.0
2021-07-27 11:35:00,466.36,467.43,466.36,467.43,700.0,450.0664,451.099,450.0664,451.099,700.0
2021-07-27 11:40:00,467.56,467.88,467.35,467.84,1800.0,451.2245,451.5333,451.0218,451.4947,1800.0
2021-07-27 11:45:00,467.59,467.59,467.24,467.54,1100.0,451.2534,451.2534,450.9157,451.2052,1100.0
2021-07-27 11:50:00,467.56,467.92,467.5,467.7,2366.0,451.2245,451.5719,451.1666,451.3596,2366.0
2021-07-27 11:55:00,468.06,468.07,467.51,467.53,1723.0,451.707,451.7167,451.1762,451.1955,1723.0
2021-07-27 12:00:00,467.57,468.56,467.53,468.42,5413.0,451.2341,452.1896,451.1955,452.0545,5413.0
2021-07-27 12:05:00,468.29,468.34,467.55,467.81,2098.0,451.929,451.9772,451.2148,451.4658,2098.0
2021-07-27 12:10:00,467.95,468.08,467.73,468.08,2060.0,451.6009,451.7263,451.3886,451.7263,2060.0
2021-07-27 12:15:00,467.9,468.66,467.9,468.56,2527.0,451.5526,452.2861,451.5526,452.1896,2527.0
2021-07-27 12:20:00,468.55,468.69,468.05,468.05,3461.0,452.1799,452.315,451.6974,451.6974,3461.0
2021-07-27 12:25:00,467.9,467.98,467.67,467.92,2965.0,451.5526,451.6298,451.3307,451.5719,2965.0
2021-07-27 12:30:00,467.76,467.77,467.24,467.72,5300.0,451.4175,451.4272,450.9157,451.3789,5300.0
2021-07-27 12:35:00,467.8,467.89,467.13,467.27,2497.0,451.4561,451.543,450.8095,450.9446,2497.0
2021-07-27 12:40:00,467.37,467.78,467.36,467.61,3068.0,451.0411,451.4368,451.0315,451.2728,3068.0
2021-07-27 12:45:00,467.43,467.43,467.0,467.0,3537.0,451.099,451.099,450.6841,450.6841,3537.0
2021-07-27 12:50:00,467.09,467.27,466.95,467.08,2966.0,450.7709,450.9446,450.6358,450.7613,2966.0
2021-07-27 12:55:00,467.01,467.04,466.56,466.56,3504.0,450.6937,450.7227,450.2594,450.2594,3504.0
2021-07-27 13:00:00,466.55,466.55,466.23,466.46,3773.0,450.2498,450.2498,449.941,450.1629,3773.0
2021-07-27 13:05:00,466.43,466.67,466.39,466.49,3167.0,450.134,450.3656,450.0954,450.1919,3167.0
2021-07-27 13:10:00,466.4,466.73,466.4,466.46,2400.0,450.105,450.4235,450.105,450.1629,2400.0
2021-07-27 13:15:00,466.44,466.46,466.08,466.46,2873.0,450.1436,450.1629,449.7962,450.1629,2873.0
2021-07-27 13:20:00,466.33,466.36,465.79,466.22,3356.0,450.0375,450.0664,449.5163,449.9313,3356.0
2021-07-27 13:25:00,466.16,466.16,465.9,466.01,3213.0,449.8734,449.8734,449.6225,449.7287,3213.0
2021-07-27 13:30:00,465.95,465.95,465.66,465.66,600.0,449.6707,449.6707,449.3909,449.3909,600.0
2021-07-27 13:35:00,465.67,466.47,465.66,466.35,2928.0,449.4005,450.1726,449.3909,450.0568,2928.0
2021-07-27 13:40:00,466.39,466.39,465.64,465.75,2676.0,450.0954,450.0954,449.3716,449.4777,2676.0
2021-07-27 13:45:00,465.77,465.88,465.31,465.31,3634.0,449.497,449.6032,449.0531,449.0531,3634.0
2021-07-27 13:50:00,465.28,465.28,464.93,464.95,3425.0,449.0242,449.0242,448.6864,448.7057,3425.0
2021-07-27 13:55:00,465.03,465.14,464.7,464.71,1700.0,448.7829,448.889,448.4644,448.4741,1700.0
2021-07-27 14:00:00,464.74,464.93,464.44,464.56,4591.0,448.503,448.6864,448.2135,448.3293,4591.0
2021-07-27 14:05:00,464.65,464.73,464.4,464.43,3737.0,448.4162,448.4934,448.1749,448.2039,3737.0
2021-07-27 14:10:00,464.5,464.96,464.41,464.88,2224.0,448.2714,448.7153,448.1846,448.6381,2224.0
2021-07-27 14:15:00,464.88,465.37,464.87,465.15,3404.0,448.6381,449.111,448.6285,448.8987,3404.0
2021-07-27 14:20:00,465.24,465.43,465.24,465.42,1824.0,448.9856,449.1689,448.9856,449.1593,1824.0
2021-07-27 14:25:00,465.39,465.56,465.21,465.5,4955.0,449.1303,449.2944,448.9566,449.2365,4955.0
2021-07-27 14:30:00,465.41,465.56,465.31,465.36,2303.0,449.1496,449.2944,449.0531,449.1014,2303.0
2021-07-27 14:35:00,465.32,466.8,465.3,466.41,14651.0,449.0628,450.4911,449.0435,450.1147,14651.0
2021-07-27 14:40:00,466.35,466.35,465.4,465.46,17846.0,450.0568,450.0568,449.14,449.1979,17846.0
2021-07-27 14:45:00,465.55,465.86,465.55,465.8,4600.0,449.2847,449.5839,449.2847,449.526,4600.0
2021-07-27 14:50:00,465.69,465.7,465.43,465.6,3699.0,449.4198,449.4295,449.1689,449.333,3699.0
2021-07-27 14:55:00,465.61,465.98,465.51,465.74,3290.0,449.3426,449.6997,449.2461,449.4681,3290.0
2021-07-27 15:00:00,465.67,465.87,465.42,465.43,5374.0,449.4005,449.5935,449.1593,449.1689,5374.0
2021-07-27 15:05:00,465.38,465.49,465.19,465.23,2700.0,449.1207,449.2268,448.9373,448.9759,2700.0
2021-07-27 15:10:00,465.33,465.58,465.24,465.38,4510.0,449.0724,449.3137,448.9856,449.1207,4510.0
2021-07-27 15:15:00,465.3,465.46,465.09,465.17,3537.0,449.0435,449.1979,448.8408,448.918,3537.0
2021-07-27 15:20:00,465.11,465.32,465.03,465.19,5953.0,448.8601,449.0628,448.7829,448.9373,5953.0
2021-07-27 15:25:00,465.14,465.21,464.67,464.75,5665.0,448.889,448.9566,448.4355,448.5127,5665.0
2021-07-27 15:30:00,464.78,465.31,464.71,464.86,8363.0,448.5416,449.0531,448.4741,448.6188,8363.0
2021-07-27 15:35:00,464.97,465.73,464.63,465.73,7787.0,448.725,449.4584,448.3969,449.4584,7787.0
2021-07-27 15:40:00,465.57,466.18,465.46,466.1,11791.0,449.304,449.8927,449.1979,449.8155,11791.0
2021-07-27 15:45:00,466.26,467.35,466.26,466.57,17004.0,449.9699,451.0218,449.9699,450.2691,17004.0
2021-07-27 15:50:00,466.75,467.79,466.67,467.53,26015.0,450.4428,451.4465,450.3656,451.1955,26015.0
2021-07-27 15:55:00,467.42,467.89,466.82,467.34,40604.0,451.0894,451.543,450.5104,451.0122,40604.0
2021-07-28 09:30:00,443.99,445.0,439.15,441.33,50000.0,428.478,429.4527,423.8071,425.9109,50000.0
2021-07-28 09:35:00,441.3,442.45,436.23,440.67,31395.0,425.882,426.9918,420.9891,425.274,31395.0
2021-07-28 09:40:00,440.0,440.01,436.03,436.83,25940.0,424.6274,424.637,420.7961,421.5681,25940.0
2021-07-28 09:45:00,436.04,436.14,432.84,434.27,31908.0,420.8057,420.9022,417.7175,419.0976,31908.0
2021-07-28 09:50:00,435.01,435.48,432.36,433.87,18007.0,419.8117,420.2653,417.2543,418.7116,18007.0
2021-07-28 09:55:00,433.94,435.4,433.01,434.8,29166.0,418.7791,420.1881,417.8816,419.6091,29166.0
2021-07-28 10:00:00,434.77,436.42,434.7,435.07,29945.0,419.5801,421.1725,419.5126,419.8696,29945.0
2021-07-28 10:05:00,435.34,436.88,434.0,434.22,45088.0,420.1302,421.6164,418.837,419.0493,45088.0
2021-07-28 10:10:00,434.01,437.97,434.0,437.97,25686.0,418.8467,422.6683,418.837,422.6683,25686.0
2021-07-28 10:15:00,437.97,439.0,435.44,436.81,47601.0,422.6683,423.6623,420.2267,421.5488,47601.0
2021-07-28 10:20:00,436.97,437.42,436.23,437.25,26759.0,421.7032,422.1375,420.9891,421.9735,26759.0
2021-07-28 10:25:00,437.2,437.91,436.67,437.44,20526.0,421.9252,422.6104,421.4137,422.1568,20526.0
2021-07-28 10:30:00,437.46,438.97,437.12,437.75,14459.0,422.1761,423.6334,421.848,422.456,14459.0
2021-07-28 10:35:00,437.8,437.83,437.08,437.6,23395.0,422.5042,422.5332,421.8094,422.3112,23395.0
2021-07-28 10:40:00,437.32,438.5,437.05,437.45,36928.0,422.041,423.1798,421.7804,422.1665,36928.0
2021-07-28 10:45:00,437.5,437.63,435.8,436.67,42904.0,422.2147,422.3402,420.5741,421.4137,42904.0
2021-07-28 10:50:00,436.69,438.87,436.69,438.84,17232.0,421.433,423.5369,421.433,423.5079,17232.0
2021-07-28 10:55:00,438.39,438.56,436.28,436.96,14693.0,423.0736,423.2377,421.0374,421.6936,14693.0
2021-07-28 11:00:00,436.81,438.79,436.28,438.14,27989.0,421.5488,423.4597,421.0374,422.8324,27989.0
2021-07-28 11:05:00,438.14,438.3,436.5,438.15,22483.0,422.8324,422.9868,421.2497,422.842,22483.0
2021-07-28 11:10:00,438.22,438.23,436.86,437.06,10626.0,422.9096,422.9192,421.5971,421.7901,10626.0
2021-07-28 11:15:00,436.93,438.14,436.79,437.96,16847.0,421.6646,422.8324,421.5295,422.6587,16847.0
2021-07-28 11:20:00,437.8,438.97,437.8,438.08,11284.0,422.5042,423.6334,422.5042,422.7745,11284.0
2021-07-28 11:25:00,438.39,439.75,438.39,439.45,8098.0,423.0736,424.3861,423.0736,424.0966,8098.0
2021-07-28 11:30:00,439.46,441.0,439.33,440.0,22908.0,424.1062,425.5924,423.9808,424.6274,22908.0
2021-07-28 11:35:00,440.01,440.5,439.23,440.0,17212.0,424.637,425.1099,423.8843,424.6274,17212.0
2021-07-28 11:40:00,439.93,440.78,439.84,440.18,12675.0,424.5598,425.3801,424.473,424.8011,12675.0
2021-07-28 11:45:00,440.01,440.31,438.52,438.53,9600.0,424.637,424.9266,423.1991,423.2087,9600.0
2021-07-28 11:50:00,438.38,439.09,437.92,439.04,13467.0,423.064,423.7492,422.6201,423.7009,13467.0
2021-07-28 11:55:00,439.0,440.55,438.5,440.42,11474.0,423.6623,425.1582,423.1798,425.0327,11474.0
2021-07-28 12:00:00,440.4,440.4,437.93,438.0,9039.0,425.0134,425.0134,422.6297,422.6973,9039.0
2021-07-28 12:05:00,437.89,437.89,435.55,435.96,7033.0,422.5911,422.5911,420.3329,420.7285,7033.0
2021-07-28 12:10:00,435.96,436.6,435.85,436.31,6212.0,420.7285,421.3462,420.6224,421.0663,6212.0
2021-07-28 12:15:00,435.94,436.93,435.94,436.62,4468.0,420.7092,421.6646,420.7092,421.3655,4468.0
2021-07-28 12:20:00,436.42,437.3,436.12,437.3,10859.0,421.1725,422.0217,420.8829,422.0217,10859.0
2021-07-28 12:25:00,437.39,437.98,437.28,437.81,4609.0,422.1086,422.678,422.0024,422.5139,4609.0
2021-07-28 12:30:00,437.81,437.81,436.5,436.6,7048.0,422.5139,422.5139,421.2497,421.3462,7048.0
2021-07-28 12:35:00,436.6,436.6,436.0,436.03,8877.0,421.3462,421.3462,420.7671,420.7961,8877.0
2021-07-28 12:40:00,435.9,436.31,435.8,435.84,5633.0,420.6706,421.0663,420.5741,420.6127,5633.0
2021-07-28 12:45:00,435.81,435.85,435.31,435.66,4337.0,420.5838,420.6224,420.1012,420.439,4337.0
2021-07-28 12:50:00,435.88,437.21,435.86,437.21,11717.0,420.6513,421.9349,420.632,421.9349,11717.0
2021-07-28 12:55:00,437.19,437.81,437.03,437.8,5526.0,421.9156,422.5139,421.7611,422.5042,5526.0
2021-07-28 13:00:00,437.82,438.08,437.26,437.26,19292.0,422.5235,422.7745,421.9831,421.9831,19292.0
2021-07-28 13:05:00,437.22,437.22,435.43,435.94,13083.0,421.9445,421.9445,420.217,420.7092,13083.0
2021-07-28 13:10:00,436.01,436.07,435.46,435.5,12847.0,420.7768,420.8347,420.246,420.2846,12847.0
2021-07-28 13:15:00,435.39,436.1,434.57,434.57,16757.0,420.1784,420.8636,419.3871,419.3871,16757.0
2021-07-28 13:20:00,434.39,435.49,433.82,435.47,15976.0,419.2134,420.275,418.6633,420.2557,15976.0
2021-07-28 13:25:00,435.43,435.59,435.13,435.28,6939.0,420.217,420.3715,419.9275,420.0723,6939.0
2021-07-28 13:30:00,435.16,435.3,434.62,434.82,7812.0,419.9565,420.0916,419.4353,419.6284,7812.0
2021-07-28 13:35:00,434.71,435.19,434.6,435.14,6101.0,419.5222,419.9854,419.416,419.9372,6101.0
2021-07-28 13:40:00,435.2,435.85,435.14,435.78,3549.0,419.9951,420.6224,419.9372,420.5548,3549.0
2021-07-28 13:45:00,435.76,435.92,435.25,435.87,7934.0,420.5355,420.6899,420.0433,420.6417,7934.0
2021-07-28 13:50:00,436.01,436.13,435.47,435.47,2700.0,420.7768,420.8926,420.2557,420.2557,2700.0
2021-07-28 13:55:00,435.48,435.91,435.23,435.91,5651.0,420.2653,420.6803,420.024,420.6803,5651.0
2021-07-28 14:00:00,436.15,436.38,435.7,436.3,9622.0,420.9119,421.1339,420.4776,421.0567,9622.0
2021-07-28 14:05:00,436.33,437.83,436.25,437.68,8702.0,421.0856,422.5332,421.0084,422.3884,8702.0
2021-07-28 14:10:00,437.8,438.9,437.8,438.4,13429.0,422.5042,423.5658,422.5042,423.0833,13429.0
2021-07-28 14:15:00,438.35,438.35,436.6,436.96,12735.0,423.035,423.035,421.3462,421.6936,12735.0
2021-07-28 14:20:00,436.95,437.03,435.45,436.06,23809.0,421.6839,421.7611,420.2363,420.825,23809.0
2021-07-28 14:25:00,436.01,436.29,435.77,436.11,39075.0,420.7768,421.047,420.5452,420.8733,39075.0
2021-07-28 14:30:00,436.01,438.08,435.75,438.06,59063.0,420.7768,422.7745,420.5259,422.7552,59063.0
2021-07-28 14:35:00,438.11,441.36,437.88,441.0,39235.0,422.8034,425.9399,422.5815,425.5924,39235.0
2021-07-28 14:40:00,441.0,442.34,441.0,442.17,27827.0,425.5924,426.8856,425.5924,426.7216,27827.0
2021-07-28 14:45:00,442.34,445.8,442.3,445.72,51573.0,426.8856,430.2247,426.847,430.1475,51573.0
2021-07-28 14:50:00,445.49,446.83,445.1,445.79,46564.0,429.9256,431.2188,429.5492,430.2151,46564.0
2021-07-28 14:55:00,445.79,446.63,445.77,446.07,18449.0,430.2151,431.0257,430.1958,430.4853,18449.0
2021-07-28 15:00:00,446.11,447.0,443.86,443.86,33931.0,430.5239,431.3828,428.3525,428.3525,33931.0
2021-07-28 15:05:00,443.79,447.0,443.79,446.47,46324.0,428.285,431.3828,428.285,430.8713,46324.0
2021-07-28 15:10:00,446.61,447.32,446.01,446.25,18222.0,431.0064,431.6916,430.4274,430.659,18222.0
2021-07-28 15:15:00,446.47,446.49,445.14,445.17,20562.0,430.8713,430.8906,429.5878,429.6168,20562.0
2021-07-28 15:20:00,445.17,445.63,444.34,444.52,17009.0,429.6168,430.0607,428.8158,428.9895,17009.0
2021-07-28 15:25:00,444.44,444.78,442.82,442.82,15584.0,428.9123,429.2404,427.3489,427.3489,15584.0
2021-07-28 15:30:00,442.78,443.2,442.23,443.05,18634.0,427.3103,427.7156,426.7795,427.5708,18634.0
2021-07-28 15:35:00,443.0,443.5,442.9,443.22,15822.0,427.5226,428.0051,427.4261,427.7349,15822.0
2021-07-28 15:40:00,443.33,443.5,442.43,443.13,16978.0,427.841,428.0051,426.9725,427.648,16978.0
2021-07-28 15:45:00,443.15,443.27,441.69,441.97,32587.0,427.6673,427.7831,426.2583,426.5286,32587.0
2021-07-28 15:50:00,442.17,442.17,441.39,441.4,29596.0,426.7216,426.7216,425.9688,425.9785,29596.0
2021-07-28 15:55:00,441.48,441.61,440.19,440.59,100496.0,426.0557,426.1811,424.8107,425.1968,100496.0
2021-07-29 09:30:00,442.0,443.09,440.48,440.98,14521.0,426.5575,427.6094,425.0906,425.5731,14521.0
2021-07-29 09:35:00,441.2,441.73,438.71,439.12,8773.0,425.7855,426.2969,423.3825,423.7781,8773.0
2021-07-29 09:40:00,439.49,439.49,437.03,437.28,16435.0,424.1352,424.1352,421.7611,422.0024,16435.0
2021-07-29 09:45:00,437.68,437.91,434.09,434.73,24073.0,422.3884,422.6104,418.9239,419.5415,24073.0
2021-07-29 09:50:00,434.83,436.99,434.53,435.92,11094.0,419.638,421.7225,419.3485,420.6899,11094.0
2021-07-29 09:55:00,436.54,437.21,435.13,435.72,11125.0,421.2883,421.9349,419.9275,420.4969,11125.0
2021-07-29 10:00:00,435.89,435.93,434.17,435.63,12826.0,420.661,420.6996,419.0011,420.4101,12826.0
2021-07-29 10:05:00,435.62,436.38,435.02,435.14,12827.0,420.4004,421.1339,419.8214,419.9372,12827.0
2021-07-29 10:10:00,435.57,435.72,434.74,434.8,8722.0,420.3522,420.4969,419.5512,419.6091,8722.0
2021-07-29 10:15:00,434.81,436.01,434.63,435.71,16944.0,419.6187,420.7768,419.445,420.4873,16944.0
2021-07-29 10:20:00,435.79,436.29,435.52,436.29,8897.0,420.5645,421.047,420.3039,421.047,8897.0
2021-07-29 10:25:00,436.08,436.1,435.6,435.78,5330.0,420.8443,420.8636,420.3811,420.5548,5330.0
2021-07-29 10:30:00,435.48,436.78,435.41,436.16,5932.0,420.2653,421.5199,420.1977,420.9215,5932.0
2021-07-29 10:35:00,436.31,436.31,435.5,435.5,7172.0,421.0663,421.0663,420.2846,420.2846,7172.0
2021-07-29 10:40:00,435.68,435.91,435.35,435.5,7281.0,420.4583,420.6803,420.1398,420.2846,7281.0
2021-07-29 10:45:00,435.53,436.31,435.22,436.03,27332.0,420.3136,421.0663,420.0144,420.7961,27332.0
2021-07-29 10:50:00,436.01,437.48,435.85,437.06,19158.0,420.7768,422.1954,420.6224,421.7901,19158.0
2021-07-29 10:55:00,436.88,436.88,436.08,436.88,5500.0,421.6164,421.6164,420.8443,421.6164,5500.0
2021-07-29 11:00:00,436.68,436.77,436.18,436.42,4622.0,421.4234,421.5102,420.9408,421.1725,4622.0
2021-07-29 11:05:00,436.17,436.93,436.01,436.78,4942.0,420.9312,421.6646,420.7768,421.5199,4942.0
2021-07-29 11:10:00,436.89,436.89,436.45,436.67,3622.0,421.626,421.626,421.2014,421.4137,3622.0
2021-07-29 11:15:00,436.76,436.76,435.84,435.89,3700.0,421.5006,421.5006,420.6127,420.661,3700.0
2021-07-29 11:20:00,435.89,435.89,435.0,435.11,4987.0,420.661,420.661,419.8021,419.9082,4987.0
2021-07-29 11:25:00,435.17,436.09,434.92,435.76,18410.0,419.9661,420.854,419.7249,420.5355,18410.0
2021-07-29 11:30:00,435.7,436.19,435.7,436.15,1700.0,420.4776,420.9505,420.4776,420.9119,1700.0
2021-07-29 11:35:00,436.24,436.64,436.23,436.44,3640.0,420.9987,421.3848,420.9891,421.1918,3640.0
2021-07-29 11:40:00,436.5,436.64,436.23,436.53,1888.0,421.2497,421.3848,420.9891,421.2786,1888.0
2021-07-29 11:45:00,436.52,436.64,436.12,436.15,2918.0,421.269,421.3848,420.8829,420.9119,2918.0
2021-07-29 11:50:00,436.2,436.41,436.11,436.41,1570.0,420.9601,421.1628,420.8733,421.1628,1570.0
2021-07-29 11:55:00,436.3,436.47,436.2,436.41,3952.0,421.0567,421.2207,420.9601,421.1628,3952.0
2021-07-29 12:00:00,436.43,437.57,436.14,437.57,5011.0,421.1821,422.2823,420.9022,422.2823,5011.0
2021-07-29 12:05:00,437.7,438.27,437.64,437.98,6200.0,422.4077,422.9578,422.3498,422.678,6200.0
2021-07-29 12:10:00,437.66,437.94,437.34,437.34,1614.0,422.3691,422.6394,422.0603,422.0603,1614.0
2021-07-29 12:15:00,437.29,437.76,436.65,437.36,5477.0,422.0121,422.4656,421.3944,422.0796,5477.0
2021-07-29 12:20:00,437.36,437.47,436.82,437.15,10221.0,422.0796,422.1858,421.5585,421.877,10221.0
2021-07-29 12:25:00,437.03,437.04,436.52,436.6,2640.0,421.7611,421.7708,421.269,421.3462,2640.0
2021-07-29 12:30:00,436.55,436.58,436.47,436.51,1500.0,421.2979,421.3269,421.2207,421.2593,1500.0
2021-07-29 12:35:00,436.54,436.67,435.64,435.64,4605.0,421.2883,421.4137,420.4197,420.4197,4605.0
2021-07-29 12:40:00,435.8,435.81,435.63,435.74,3549.0,420.5741,420.5838,420.4101,420.5162,3549.0
2021-07-29 12:45:00,435.85,436.19,435.39,435.92,7034.0,420.6224,420.9505,420.1784,420.6899,7034.0
2021-07-29 12:50:00,435.89,435.89,435.64,435.7,1283.0,420.661,420.661,420.4197,420.4776,1283.0
2021-07-29 12:55:00,435.77,435.77,435.31,435.31,1500.0,420.5452,420.5452,420.1012,420.1012,1500.0
2021-07-29 13:00:00,435.49,435.71,435.34,435.69,4055.0,420.275,420.4873,420.1302,420.468,4055.0
2021-07-29 13:05:00,435.75,436.0,435.58,435.58,2301.0,420.5259,420.7671,420.3618,420.3618,2301.0
2021-07-29 13:10:00,435.56,435.69,435.51,435.61,1288.0,420.3425,420.468,420.2943,420.3908,1288.0
2021-07-29 13:15:00,435.76,435.97,435.54,435.6,2721.0,420.5355,420.7382,420.3232,420.3811,2721.0
2021-07-29 13:20:00,435.57,435.59,434.8,434.86,14727.0,420.3522,420.3715,419.6091,419.667,14727.0
2021-07-29 13:25:00,435.0,435.14,434.64,434.89,12921.0,419.8021,419.9372,419.4546,419.6959,12921.0
2021-07-29 13:30:00,434.83,435.52,434.83,435.0,7005.0,419.638,420.3039,419.638,419.8021,7005.0
2021-07-29 13:35:00,435.0,435.0,433.91,434.03,11650.0,419.8021,419.8021,418.7502,418.866,11650.0
2021-07-29 13:40:00,433.91,434.0,433.27,433.58,10207.0,418.7502,418.837,418.1325,418.4317,10207.0
2021-07-29 13:45:00,433.6,434.3,433.58,434.3,1626.0,418.451,419.1265,418.4317,419.1265,1626.0
2021-07-29 13:50:00,434.2,434.3,433.45,433.45,16349.0,419.03,419.1265,418.3062,418.3062,16349.0
2021-07-29 13:55:00,433.36,433.51,432.71,432.72,13928.0,418.2194,418.3641,417.5921,417.6017,13928.0
2021-07-29 14:00:00,432.77,433.8,432.76,433.8,23508.0,417.65,418.644,417.6403,418.644,23508.0
2021-07-29 14:05:00,433.89,434.03,433.27,433.52,7918.0,418.7309,418.866,418.1325,418.3738,7918.0
2021-07-29 14:10:00,433.3,433.51,433.18,433.45,4300.0,418.1615,418.3641,418.0457,418.3062,4300.0
2021-07-29 14:15:00,433.32,433.63,433.08,433.46,6939.0,418.1808,418.4799,417.9492,418.3159,6939.0
2021-07-29 14:20:00,433.46,434.05,433.46,433.64,3701.0,418.3159,418.8853,418.3159,418.4896,3701.0
2021-07-29 14:25:00,433.53,433.6,433.12,433.31,12420.0,418.3834,418.451,417.9878,418.1711,12420.0
2021-07-29 14:30:00,433.24,433.62,433.24,433.55,2292.0,418.1036,418.4703,418.1036,418.4027,2292.0
2021-07-29 14:35:00,433.59,433.82,433.49,433.6,15667.0,418.4413,418.6633,418.3448,418.451,15667.0
2021-07-29 14:40:00,433.61,433.61,432.68,433.06,11897.0,418.4606,418.4606,417.5631,417.9299,11897.0
2021-07-29 14:45:00,433.06,433.24,432.85,433.24,3318.0,417.9299,418.1036,417.7272,418.1036,3318.0
2021-07-29 14:50:00,433.27,433.27,432.86,432.99,15837.0,418.1325,418.1325,417.7368,417.8623,15837.0
2021-07-29 14:55:00,432.99,433.68,432.98,433.13,5984.0,417.8623,418.5282,417.8526,417.9974,5984.0
2021-07-29 15:00:00,433.07,433.35,432.7,432.7,3081.0,417.9395,418.2097,417.5824,417.5824,3081.0
2021-07-29 15:05:00,432.56,432.68,431.91,432.11,9361.0,417.4473,417.5631,416.82,417.013,9361.0
2021-07-29 15:10:00,432.02,432.18,431.28,431.28,7420.0,416.9262,417.0806,416.212,416.212,7420.0
2021-07-29 15:15:00,431.34,431.43,431.0,431.13,13962.0,416.2699,416.3568,415.9418,416.0673,13962.0
2021-07-29 15:20:00,430.99,431.16,430.58,430.82,4934.0,415.9322,416.0962,415.5365,415.7681,4934.0
2021-07-29 15:25:00,430.79,431.7,430.78,431.48,14222.0,415.7392,416.6174,415.7295,416.4051,14222.0
2021-07-29 15:30:00,431.49,431.49,430.41,430.42,11403.0,416.4147,416.4147,415.3724,415.3821,11403.0
2021-07-29 15:35:00,430.51,431.16,430.2,430.66,42500.0,415.4689,416.0962,415.1698,415.6137,42500.0
2021-07-29 15:40:00,430.82,431.01,430.28,430.65,21377.0,415.7681,415.9515,415.247,415.6041,21377.0
2021-07-29 15:45:00,430.64,430.89,430.11,430.31,18714.0,415.5944,415.8357,415.0829,415.2759,18714.0
2021-07-29 15:50:00,430.31,430.34,429.86,430.21,32989.0,415.2759,415.3049,414.8417,415.1794,32989.0
2021-07-29 15:55:00,430.28,430.97,429.78,430.71,71113.0,415.247,415.9129,414.7644,415.662,71113.0
2021-07-30 09:30:00,429.1,432.0,428.86,430.08,20334.0,414.1082,416.9069,413.8766,415.054,20334.0
2021-07-30 09:35:00,430.0,430.44,429.7,430.19,3041.0,414.9768,415.4014,414.6872,415.1601,3041.0
2021-07-30 09:40:00,429.86,430.07,428.33,429.11,9558.0,414.8417,415.0443,413.3651,414.1179,9558.0
2021-07-30 09:45:00,429.41,430.63,429.41,430.27,5854.0,414.4074,415.5847,414.4074,415.2373,5854.0
2021-07-30 09:50:00,430.0,430.6,429.83,430.29,13315.0,414.9768,415.5558,414.8127,415.2566,13315.0
2021-07-30 09:55:00,430.33,430.62,429.83,429.98,10043.0,415.2952,415.5751,414.8127,414.9575,10043.0
2021-07-30 10:00:00,430.04,430.14,429.21,429.46,14833.0,415.0154,415.1119,414.2144,414.4556,14833.0
2021-07-30 10:05:00,429.24,430.19,429.19,429.69,23788.0,414.2433,415.1601,414.1951,414.6776,23788.0
2021-07-30 10:10:00,429.8,430.08,429.6,429.96,13742.0,414.7837,415.054,414.5907,414.9382,13742.0
2021-07-30 10:15:00,430.04,430.04,429.07,429.07,4700.0,415.0154,415.0154,414.0793,414.0793,4700.0
2021-07-30 10:20:00,429.18,429.55,428.89,428.91,13644.0,414.1854,414.5425,413.9055,413.9248,13644.0
2021-07-30 10:25:00,429.13,429.13,428.08,428.47,7185.0,414.1372,414.1372,413.1238,413.5002,7185.0
2021-07-30 10:30:00,428.47,429.45,428.47,429.31,8325.0,413.5002,414.446,413.5002,414.3109,8325.0
2021-07-30 10:35:00,429.11,429.19,428.98,429.0,4329.0,414.1179,414.1951,413.9924,414.0117,4329.0
2021-07-30 10:40:00,429.05,429.21,428.5,428.54,5912.0,414.06,414.2144,413.5292,413.5678,5912.0
2021-07-30 10:45:00,428.64,429.2,428.63,428.68,4774.0,413.6643,414.2047,413.6546,413.7029,4774.0
2021-07-30 10:50:00,428.81,429.35,428.81,429.35,11301.0,413.8283,414.3495,413.8283,414.3495,11301.0
2021-07-30 10:55:00,429.26,429.7,429.23,429.58,5736.0,414.2626,414.6872,414.2337,414.5714,5736.0
2021-07-30 11:00:00,429.69,430.0,429.23,429.23,10468.0,414.6776,414.9768,414.2337,414.2337,10468.0
2021-07-30 11:05:00,429.33,430.46,429.21,430.39,19452.0,414.3302,415.4207,414.2144,415.3531,19452.0
2021-07-30 11:10:00,430.23,430.23,428.69,428.7,33612.0,415.1987,415.1987,413.7125,413.7222,33612.0
2021-07-30 11:15:00,428.79,430.2,428.79,429.74,4373.0,413.809,415.1698,413.809,414.7258,4373.0
2021-07-30 11:20:00,429.72,430.3,429.27,430.02,2564.0,414.7065,415.2663,414.2723,414.9961,2564.0
2021-07-30 11:25:00,430.0,430.04,429.67,429.86,2064.0,414.9768,415.0154,414.6583,414.8417,2064.0
2021-07-30 11:30:00,429.99,430.06,428.63,428.72,4341.0,414.9671,415.0347,413.6546,413.7415,4341.0
2021-07-30 11:35:00,428.8,429.44,428.72,429.3,3977.0,413.8187,414.4363,413.7415,414.3012,3977.0
2021-07-30 11:40:00,429.47,429.63,429.47,429.63,1000.0,414.4653,414.6197,414.4653,414.6197,1000.0
2021-07-30 11:45:00,429.52,429.69,429.46,429.51,1122.0,414.5135,414.6776,414.4556,414.5039,1122.0
2021-07-30 11:50:00,429.55,429.55,429.12,429.17,1500.0,414.5425,414.5425,414.1275,414.1758,1500.0
2021-07-30 11:55:00,429.07,429.33,428.95,429.25,2900.0,414.0793,414.3302,413.9634,414.253,2900.0
2021-07-30 12:00:00,429.34,429.67,429.33,429.67,2439.0,414.3398,414.6583,414.3302,414.6583,2439.0
2021-07-30 12:05:00,429.83,429.83,428.72,428.72,2200.0,414.8127,414.8127,413.7415,413.7415,2200.0
2021-07-30 12:10:00,428.85,429.1,428.76,428.85,2100.0,413.8669,414.1082,413.7801,413.8669,2100.0
2021-07-30 12:15:00,428.8,429.61,428.7,429.55,5971.0,413.8187,414.6004,413.7222,414.5425,5971.0
2021-07-30 12:20:00,429.63,429.64,429.35,429.47,3246.0,414.6197,414.6293,414.3495,414.4653,3246.0
2021-07-30 12:25:00,429.58,429.94,429.29,429.8,14198.0,414.5714,414.9189,414.2916,414.7837,14198.0
2021-07-30 12:30:00,429.92,430.0,429.51,429.61,3438.0,414.8996,414.9768,414.5039,414.6004,3438.0
2021-07-30 12:35:00,429.61,429.97,429.45,429.63,18089.0,414.6004,414.9478,414.446,414.6197,18089.0
2021-07-30 12:40:00,429.64,429.76,429.2,429.21,12752.0,414.6293,414.7451,414.2047,414.2144,12752.0
2021-07-30 12:45:00,429.02,429.42,428.9,429.06,4055.0,414.031,414.417,413.9152,414.0696,4055.0
2021-07-30 12:50:00,429.05,429.2,428.64,428.7,8379.0,414.06,414.2047,413.6643,413.7222,8379.0
2021-07-30 12:55:00,428.66,428.9,428.65,428.78,1414.0,413.6836,413.9152,413.6739,413.7994,1414.0
2021-07-30 13:00:00,428.77,429.49,428.56,429.04,5842.0,413.7897,414.4846,413.5871,414.0503,5842.0
2021-07-30 13:05:00,428.99,429.2,428.86,428.94,1894.0,414.002,414.2047,413.8766,413.9538,1894.0
2021-07-30 13:10:00,429.02,429.15,428.84,429.15,3564.0,414.031,414.1565,413.8573,414.1565,3564.0
2021-07-30 13:15:00,429.13,429.41,428.99,428.99,1610.0,414.1372,414.4074,414.002,414.002,1610.0
2021-07-30 13:20:00,429.14,429.17,428.75,428.75,2960.0,414.1468,414.1758,413.7704,413.7704,2960.0
2021-07-30 13:25:00,428.84,429.26,428.7,429.1,4221.0,413.8573,414.2626,413.7222,414.1082,4221.0
2021-07-30 13:30:00,429.2,429.82,429.2,429.73,3654.0,414.2047,414.803,414.2047,414.7162,3654.0
2021-07-30 13:35:00,429.77,429.77,429.09,429.09,3054.0,414.7548,414.7548,414.0986,414.0986,3054.0
2021-07-30 13:40:00,429.15,429.55,428.95,429.47,3327.0,414.1565,414.5425,413.9634,414.4653,3327.0
2021-07-30 13:45:00,429.5,429.55,429.39,429.5,3966.0,414.4942,414.5425,414.3881,414.4942,3966.0
2021-07-30 13:50:00,429.67,429.83,429.3,429.3,3177.0,414.6583,414.8127,414.3012,414.3012,3177.0
2021-07-30 13:55:00,429.38,429.61,429.38,429.55,2542.0,414.3784,414.6004,414.3784,414.5425,2542.0
2021-07-30 14:00:00,429.32,429.32,428.89,429.09,4127.0,414.3205,414.3205,413.9055,414.0986,4127.0
2021-07-30 14:05:00,429.14,429.58,429.03,429.52,4099.0,414.1468,414.5714,414.0406,414.5135,4099.0
2021-07-30 14:10:00,429.43,429.44,429.08,429.11,2136.0,414.4267,414.4363,414.0889,414.1179,2136.0
2021-07-30 14:15:00,429.06,429.06,428.89,429.04,2275.0,414.0696,414.0696,413.9055,414.0503,2275.0
2021-07-30 14:20:00,429.03,429.22,428.63,428.85,3587.0,414.0406,414.224,413.6546,413.8669,3587.0
2021-07-30 14:25:00,428.94,429.09,428.67,429.09,4804.0,413.9538,414.0986,413.6932,414.0986,4804.0
2021-07-30 14:30:00,429.17,429.45,429.03,429.35,10542.0,414.1758,414.446,414.0406,414.3495,10542.0
2021-07-30 14:35:00,429.34,429.35,428.67,428.67,3237.0,414.3398,414.3495,413.6932,413.6932,3237.0
2021-07-30 14:40:00,428.71,429.25,428.71,429.08,4349.0,413.7318,414.253,413.7318,414.0889,4349.0
2021-07-30 14:45:00,429.21,429.33,429.11,429.3,1112.0,414.2144,414.3302,414.1179,414.3012,1112.0
2021-07-30 14:50:00,429.32,429.45,428.96,428.96,3695.0,414.3205,414.446,413.9731,413.9731,3695.0
2021-07-30 14:55:00,429.15,429.41,429.07,429.14,2610.0,414.1565,414.4074,414.0793,414.1468,2610.0
2021-07-30 15:00:00,429.27,429.59,429.24,429.52,3326.0,414.2723,414.5811,414.2433,414.5135,3326.0
2021-07-30 15:05:00,429.54,429.54,428.87,428.99,4165.0,414.5328,414.5328,413.8862,414.002,4165.0
2021-07-30 15:10:00,429.13,429.19,428.66,428.7,5583.0,414.1372,414.1951,413.6836,413.7222,5583.0
2021-07-30 15:15:00,428.78,428.85,428.44,428.44,16991.0,413.7994,413.8669,413.4713,413.4713,16991.0
2021-07-30 15:20:00,428.46,428.58,428.15,428.15,4700.0,413.4906,413.6064,413.1914,413.1914,4700.0
2021-07-30 15:25:00,428.05,428.11,427.84,427.93,5965.0,413.0949,413.1528,412.8922,412.9791,5965.0
2021-07-30 15:30:00,428.02,428.28,427.86,428.02,14354.0,413.0659,413.3169,412.9115,413.0659,14354.0
2021-07-30 15:35:00,427.98,428.59,427.85,427.93,17709.0,413.0273,413.616,412.9019,412.9791,17709.0
2021-07-30 15:40:00,427.89,428.03,426.76,426.77,15114.0,412.9405,413.0756,411.85,411.8596,15114.0
2021-07-30 15:45:00,426.72,427.69,426.71,426.78,36680.0,411.8114,412.7475,411.8017,411.8693,36680.0
2021-07-30 15:50:00,426.72,426.72,425.37,426.01,46895.0,411.8114,411.8114,410.5085,411.1262,46895.0
2021-07-30 15:55:00,426.01,426.11,425.35,425.9,74083.0,411.1262,411.2227,410.4892,411.02,74083.0
2021-08-02 09:30:00,426.0,428.73,425.73,426.58,12373.0,411.1165,413.7511,410.8559,411.6762,12373.0
2021-08-02 09:35:00,427.11,427.48,423.77,425.15,6239.0,412.1877,412.5448,408.9644,410.2962,6239.0
2021-08-02 09:40:00,425.04,425.36,424.23,425.3,5750.0,410.1901,410.4989,409.4084,410.441,5750.0
2021-08-02 09:45:00,425.29,425.68,424.89,425.09,25773.0,410.4313,410.8077,410.0453,410.2383,25773.0
2021-08-02 09:50:00,425.4,426.73,424.86,424.88,7422.0,410.5375,411.821,410.0163,410.0356,7422.0
2021-08-02 09:55:00,425.13,425.35,423.72,424.41,33018.0,410.2769,410.4892,408.9162,409.5821,33018.0
2021-08-02 10:00:00,423.71,424.24,422.74,423.86,25136.0,408.9065,409.418,407.9704,409.0513,25136.0
2021-08-02 10:05:00,423.86,425.12,423.83,424.92,4131.0,409.0513,410.2673,409.0223,410.0742,4131.0
2021-08-02 10:10:00,425.12,425.39,424.84,425.11,6611.0,410.2673,410.5278,409.997,410.2576,6611.0
2021-08-02 10:15:00,425.33,426.28,425.28,426.28,3749.0,410.4699,411.3867,410.4217,411.3867,3749.0
2021-08-02 10:20:00,425.99,427.22,425.82,427.13,25825.0,411.1069,412.2939,410.9428,412.207,25825.0
2021-08-02 10:25:00,427.23,427.36,426.72,426.91,21070.0,412.3035,412.429,411.8114,411.9947,21070.0
2021-08-02 10:30:00,427.24,427.87,426.88,427.57,7755.0,412.3132,412.9212,411.9658,412.6317,7755.0
2021-08-02 10:35:00,427.74,427.74,426.71,427.42,19955.0,412.7957,412.7957,411.8017,412.4869,19955.0
2021-08-02 10:40:00,427.61,428.07,427.35,427.89,5128.0,412.6703,413.1142,412.4193,412.9405,5128.0
2021-08-02 10:45:00,427.6,427.64,426.51,426.51,3625.0,412.6606,412.6992,411.6087,411.6087,3625.0
2021-08-02 10:50:00,426.51,426.51,425.55,425.56,8726.0,411.6087,411.6087,410.6822,410.6919,8726.0
2021-08-02 10:55:00,425.75,426.18,425.55,425.93,4208.0,410.8752,411.2902,410.6822,411.049,4208.0
2021-08-02 11:00:00,426.03,426.39,425.75,426.29,5716.0,411.1455,411.4929,410.8752,411.3964,5716.0
2021-08-02 11:05:00,426.33,426.84,426.3,426.33,4231.0,411.435,411.9272,411.406,411.435,4231.0
2021-08-02 11:10:00,426.61,426.61,425.9,426.12,5903.0,411.7052,411.7052,411.02,411.2323,5903.0
2021-08-02 11:15:00,426.13,426.29,425.82,426.28,2746.0,411.242,411.3964,410.9428,411.3867,2746.0
2021-08-02 11:20:00,426.28,426.87,426.17,426.83,2590.0,411.3867,411.9561,411.2806,411.9175,2590.0
2021-08-02 11:25:00,426.72,426.77,426.48,426.55,2172.0,411.8114,411.8596,411.5797,411.6473,2172.0
2021-08-02 11:30:00,426.58,426.87,426.28,426.87,5003.0,411.6762,411.9561,411.3867,411.9561,5003.0
2021-08-02 11:35:00,426.72,426.72,426.23,426.23,1391.0,411.8114,411.8114,411.3385,411.3385,1391.0
2021-08-02 11:40:00,426.0,426.78,425.99,426.6,6259.0,411.1165,411.8693,411.1069,411.6955,6259.0
2021-08-02 11:45:00,426.47,426.47,426.0,426.26,4233.0,411.5701,411.5701,411.1165,411.3674,4233.0
2021-08-02 11:50:00,426.26,426.45,425.81,426.12,6279.0,411.3674,411.5508,410.9331,411.2323,6279.0
2021-08-02 11:55:00,426.12,426.26,425.74,425.88,7492.0,411.2323,411.3674,410.8656,411.0007,7492.0
2021-08-02 12:00:00,425.81,425.98,425.28,425.72,7704.0,410.9331,411.0972,410.4217,410.8463,7704.0
2021-08-02 12:05:00,425.7,426.12,425.44,426.12,5360.0,410.827,411.2323,410.5761,411.2323,5360.0
2021-08-02 12:10:00,426.08,426.54,426.08,426.53,2800.0,411.1937,411.6376,411.1937,411.628,2800.0
2021-08-02 12:15:00,426.74,426.74,426.16,426.28,1636.0,411.8307,411.8307,411.2709,411.3867,1636.0
2021-08-02 12:20:00,426.61,426.79,426.26,426.53,3044.0,411.7052,411.8789,411.3674,411.628,3044.0
2021-08-02 12:25:00,426.66,427.5,426.63,427.4,6497.0,411.7535,412.5641,411.7245,412.4676,6497.0
2021-08-02 12:30:00,427.34,428.54,427.15,428.3,5932.0,412.4097,413.5678,412.2263,413.3362,5932.0
2021-08-02 12:35:00,428.18,428.18,427.7,427.79,1529.0,413.2203,413.2203,412.7571,412.844,1529.0
2021-08-02 12:40:00,427.62,427.62,427.27,427.52,2930.0,412.6799,412.6799,412.3421,412.5834,2930.0
2021-08-02 12:45:00,427.43,427.43,426.88,426.89,1313.0,412.4966,412.4966,411.9658,411.9754,1313.0
2021-08-02 12:50:00,426.76,427.01,426.62,427.01,1709.0,411.85,412.0912,411.7148,412.0912,1709.0
2021-08-02 12:55:00,426.97,427.69,426.74,427.36,3013.0,412.0526,412.7475,411.8307,412.429,3013.0
2021-08-02 13:00:00,427.71,428.19,427.55,427.92,1835.0,412.7668,413.23,412.6124,412.9694,1835.0
2021-08-02 13:05:00,427.71,428.2,427.57,428.12,2379.0,412.7668,413.2396,412.6317,413.1624,2379.0
2021-08-02 13:10:00,427.99,428.22,427.62,427.94,2663.0,413.037,413.2589,412.6799,412.9887,2663.0
2021-08-02 13:15:00,427.84,427.94,427.74,427.83,1300.0,412.8922,412.9887,412.7957,412.8826,1300.0
2021-08-02 13:20:00,428.03,428.04,427.5,427.75,2830.0,413.0756,413.0852,412.5641,412.8054,2830.0
2021-08-02 13:25:00,427.63,427.83,427.34,427.68,5250.0,412.6896,412.8826,412.4097,412.7378,5250.0
2021-08-02 13:30:00,427.61,427.83,427.33,427.39,1452.0,412.6703,412.8826,412.4,412.4579,1452.0
2021-08-02 13:35:00,427.34,427.42,426.9,427.04,3550.0,412.4097,412.4869,411.9851,412.1202,3550.0
2021-08-02 13:40:00,426.96,426.96,426.56,426.76,2657.0,412.043,412.043,411.6569,411.85,2657.0
2021-08-02 13:45:00,426.79,426.79,426.49,426.6,1350.0,411.8789,411.8789,411.5894,411.6955,1350.0
2021-08-02 13:50:00,426.6,426.6,425.67,425.87,7652.0,411.6955,411.6955,410.798,410.9911,7652.0
2021-08-02 13:55:00,426.04,426.06,425.56,425.78,2124.0,411.1551,411.1744,410.6919,410.9042,2124.0
2021-08-02 14:00:00,425.95,425.98,425.41,425.92,4787.0,411.0683,411.0972,410.5471,411.0393,4787.0
2021-08-02 14:05:00,425.89,425.97,425.66,425.66,2977.0,411.0104,411.0876,410.7884,410.7884,2977.0
2021-08-02 14:10:00,425.58,425.88,425.0,425.88,13470.0,410.7112,411.0007,410.1514,411.0007,13470.0
2021-08-02 14:15:00,426.21,426.47,426.02,426.47,2412.0,411.3192,411.5701,411.1358,411.5701,2412.0
2021-08-02 14:20:00,426.34,426.52,426.18,426.52,3823.0,411.4446,411.6183,411.2902,411.6183,3823.0
2021-08-02 14:25:00,426.35,426.46,426.19,426.46,3400.0,411.4543,411.5604,411.2999,411.5604,3400.0
2021-08-02 14:30:00,426.29,427.27,426.14,427.27,4681.0,411.3964,412.3421,411.2516,412.3421,4681.0
2021-08-02 14:35:00,426.86,427.2,426.71,427.19,4154.0,411.9465,412.2746,411.8017,412.2649,4154.0
2021-08-02 14:40:00,427.2,428.09,427.19,428.09,5251.0,412.2746,413.1335,412.2649,413.1335,5251.0
2021-08-02 14:45:00,428.25,428.35,428.02,428.35,4145.0,413.2879,413.3844,413.0659,413.3844,4145.0
2021-08-02 14:50:00,428.24,429.18,428.2,429.08,3738.0,413.2783,414.1854,413.2396,414.0889,3738.0
2021-08-02 14:55:00,429.14,429.29,428.77,428.85,5003.0,414.1468,414.2916,413.7897,413.8669,5003.0
2021-08-02 15:00:00,428.89,428.89,428.4,428.59,5109.0,413.9055,413.9055,413.4327,413.616,5109.0
2021-08-02 15:05:00,428.53,428.53,428.25,428.4,3002.0,413.5581,413.5581,413.2879,413.4327,3002.0
2021-08-02 15:10:00,428.4,428.59,428.1,428.5,9492.0,413.4327,413.616,413.1431,413.5292,9492.0
2021-08-02 15:15:00,428.47,428.93,428.46,428.88,5638.0,413.5002,413.9441,413.4906,413.8959,5638.0
2021-08-02 15:20:00,428.97,429.34,428.87,428.87,5731.0,413.9827,414.3398,413.8862,413.8862,5731.0
2021-08-02 15:25:00,428.89,429.77,428.81,429.77,5180.0,413.9055,414.7548,413.8283,414.7548,5180.0
2021-08-02 15:30:00,429.89,430.47,429.81,430.47,5993.0,414.8706,415.4303,414.7934,415.4303,5993.0
2021-08-02 15:35:00,430.35,430.67,430.19,430.5,6413.0,415.3145,415.6234,415.1601,415.4593,6413.0
2021-08-02 15:40:00,430.52,430.63,429.89,429.89,10056.0,415.4786,415.5847,414.8706,414.8706,10056.0
2021-08-02 15:45:00,429.89,430.03,429.59,429.59,13559.0,414.8706,415.0057,414.5811,414.5811,13559.0
2021-08-02 15:50:00,429.31,429.94,429.22,429.66,18571.0,414.3109,414.9189,414.224,414.6486,18571.0
2021-08-02 15:55:00,429.55,429.81,429.33,429.7,29085.0,414.5425,414.7934,414.3302,414.6872,29085.0
2021-08-03 09:30:00,429.75,429.75,428.15,428.47,3615.0,414.7355,414.7355,413.1914,413.5002,3615.0
2021-08-03 09:35:00,428.49,428.49,426.86,427.34,8503.0,413.5195,413.5195,411.9465,412.4097,8503.0
2021-08-03 09:40:00,427.17,427.17,425.61,426.4,6800.0,412.2456,412.2456,410.7401,411.5025,6800.0
2021-08-03 09:45:00,426.34,426.36,425.4,425.4,10601.0,411.4446,411.4639,410.5375,410.5375,10601.0
2021-08-03 09:50:00,425.28,425.55,425.02,425.44,5724.0,410.4217,410.6822,410.1708,410.5761,5724.0
2021-08-03 09:55:00,425.76,425.76,423.73,423.73,29381.0,410.8849,410.8849,408.9258,408.9258,29381.0
2021-08-03 10:00:00,423.77,425.69,423.58,425.44,12929.0,408.9644,410.8173,408.7811,410.5761,12929.0
2021-08-03 10:05:00,425.44,425.55,424.56,424.58,7829.0,410.5761,410.6822,409.7268,409.7461,7829.0
2021-08-03 10:10:00,424.67,424.67,423.9,423.9,3271.0,409.833,409.833,409.0899,409.0899,3271.0
2021-08-03 10:15:00,423.9,424.3,423.65,424.26,9281.0,409.0899,409.4759,408.8486,409.4373,9281.0
2021-08-03 10:20:00,424.29,424.64,423.93,424.64,3300.0,409.4663,409.804,409.1188,409.804,3300.0
2021-08-03 10:25:00,424.56,424.61,424.33,424.33,3935.0,409.7268,409.7751,409.5049,409.5049,3935.0
2021-08-03 10:30:00,424.4,424.93,424.39,424.77,5129.0,409.5724,410.0839,409.5628,409.9295,5129.0
2021-08-03 10:35:00,425.05,425.63,424.76,425.63,2800.0,410.1997,410.7594,409.9198,410.7594,2800.0
2021-08-03 10:40:00,425.67,425.82,425.52,425.72,1201.0,410.798,410.9428,410.6533,410.8463,1201.0
2021-08-03 10:45:00,425.74,426.0,425.02,425.02,6161.0,410.8656,411.1165,410.1708,410.1708,6161.0
2021-08-03 10:50:00,424.86,425.55,424.58,425.5,13531.0,410.0163,410.6822,409.7461,410.634,13531.0
2021-08-03 10:55:00,425.14,425.14,424.17,424.17,1700.0,410.2866,410.2866,409.3504,409.3504,1700.0
2021-08-03 11:00:00,424.28,424.7,424.2,424.23,6000.0,409.4566,409.8619,409.3794,409.4084,6000.0
2021-08-03 11:05:00,424.33,424.65,424.32,424.36,5492.0,409.5049,409.8137,409.4952,409.5338,5492.0
2021-08-03 11:10:00,424.52,424.52,424.1,424.16,5701.0,409.6882,409.6882,409.2829,409.3408,5701.0
2021-08-03 11:15:00,424.28,424.29,423.59,423.59,10638.0,409.4566,409.4663,408.7907,408.7907,10638.0
2021-08-03 11:20:00,423.68,423.74,423.41,423.69,5701.0,408.8776,408.9355,408.617,408.8872,5701.0
2021-08-03 11:25:00,423.67,424.74,423.66,424.68,8637.0,408.8679,409.9005,408.8583,409.8426,8637.0
2021-08-03 11:30:00,424.61,424.71,424.37,424.56,6811.0,409.7751,409.8716,409.5435,409.7268,6811.0
2021-08-03 11:35:00,424.43,424.96,424.35,424.68,9456.0,409.6014,410.1128,409.5242,409.8426,9456.0
2021-08-03 11:40:00,424.73,425.52,424.67,425.4,11858.0,409.8909,410.6533,409.833,410.5375,11858.0
2021-08-03 11:45:00,425.4,425.4,424.38,424.38,3813.0,410.5375,410.5375,409.5531,409.5531,3813.0
2021-08-03 11:50:00,424.37,424.78,424.28,424.39,4546.0,409.5435,409.9391,409.4566,409.5628,4546.0
2021-08-03 11:55:00,424.29,424.32,423.73,424.06,6884.0,409.4663,409.4952,408.9258,409.2443,6884.0
2021-08-03 12:00:00,424.06,424.49,423.94,424.33,3468.0,409.2443,409.6593,409.1285,409.5049,3468.0
2021-08-03 12:05:00,424.48,424.48,423.96,424.07,4111.0,409.6496,409.6496,409.1478,409.2539,4111.0
2021-08-03 12:10:00,424.0,424.0,423.68,423.85,4554.0,409.1864,409.1864,408.8776,409.0416,4554.0
2021-08-03 12:15:00,423.79,424.53,423.7,424.48,9512.0,408.9837,409.6979,408.8969,409.6496,9512.0
2021-08-03 12:20:00,424.49,424.86,424.36,424.86,3986.0,409.6593,410.0163,409.5338,410.0163,3986.0
2021-08-03 12:25:00,424.81,425.38,424.81,424.97,2303.0,409.9681,410.5182,409.9681,410.1225,2303.0
2021-08-03 12:30:00,424.91,424.97,424.42,424.76,6779.0,410.0646,410.1225,409.5917,409.9198,6779.0
2021-08-03 12:35:00,424.76,425.01,424.76,424.85,4803.0,409.9198,410.1611,409.9198,410.0067,4803.0
2021-08-03 12:40:00,424.98,425.16,424.97,424.97,2884.0,410.1321,410.3059,410.1225,410.1225,2884.0
2021-08-03 12:45:00,425.0,425.36,424.71,425.33,6906.0,410.1514,410.4989,409.8716,410.4699,6906.0
2021-08-03 12:50:00,425.43,425.43,424.87,424.98,6200.0,410.5664,410.5664,410.026,410.1321,6200.0
2021-08-03 12:55:00,425.08,425.32,424.87,424.97,11612.0,410.2287,410.4603,410.026,410.1225,11612.0
2021-08-03 13:00:00,425.15,426.13,424.96,426.1,9770.0,410.2962,411.242,410.1128,411.213,9770.0
2021-08-03 13:05:00,425.96,426.21,425.65,426.04,17064.0,411.0779,411.3192,410.7787,411.1551,17064.0
2021-08-03 13:10:00,426.05,426.46,425.88,426.46,10331.0,411.1648,411.5604,411.0007,411.5604,10331.0
2021-08-03 13:15:00,426.56,426.82,426.35,426.61,3260.0,411.6569,411.9079,411.4543,411.7052,3260.0
2021-08-03 13:20:00,426.53,427.21,426.38,427.03,4830.0,411.628,412.2842,411.4832,412.1105,4830.0
2021-08-03 13:25:00,427.22,427.99,427.22,427.76,6058.0,412.2939,413.037,412.2939,412.815,6058.0
2021-08-03 13:30:00,427.67,428.32,427.48,428.0,4727.0,412.7282,413.3555,412.5448,413.0466,4727.0
2021-08-03 13:35:00,428.09,428.86,428.02,428.86,10412.0,413.1335,413.8766,413.0659,413.8766,10412.0
2021-08-03 13:40:00,428.77,428.89,428.14,428.14,5329.0,413.7897,413.9055,413.1817,413.1817,5329.0
2021-08-03 13:45:00,428.08,428.31,427.7,427.7,6221.0,413.1238,413.3458,412.7571,412.7571,6221.0
2021-08-03 13:50:00,427.78,427.87,427.65,427.79,2706.0,412.8343,412.9212,412.7089,412.844,2706.0
2021-08-03 13:55:00,427.66,428.07,427.65,427.8,2947.0,412.7185,413.1142,412.7089,412.8536,2947.0
2021-08-03 14:00:00,428.09,428.15,427.49,427.49,12802.0,413.1335,413.1914,412.5545,412.5545,12802.0
2021-08-03 14:05:00,427.49,427.8,427.25,427.31,3911.0,412.5545,412.8536,412.3228,412.3807,3911.0
2021-08-03 14:10:00,427.25,427.25,426.87,426.87,5569.0,412.3228,412.3228,411.9561,411.9561,5569.0
2021-08-03 14:15:00,426.73,426.86,426.48,426.68,2100.0,411.821,411.9465,411.5797,411.7728,2100.0
2021-08-03 14:20:00,426.38,426.53,426.21,426.38,3471.0,411.4832,411.628,411.3192,411.4832,3471.0
2021-08-03 14:25:00,426.39,426.56,426.29,426.47,2700.0,411.4929,411.6569,411.3964,411.5701,2700.0
2021-08-03 14:30:00,426.47,426.76,426.46,426.46,1700.0,411.5701,411.85,411.5604,411.5604,1700.0
2021-08-03 14:35:00,426.3,426.47,426.28,426.47,3112.0,411.406,411.5701,411.3867,411.5701,3112.0
2021-08-03 14:40:00,426.34,426.42,426.06,426.19,2206.0,411.4446,411.5218,411.1744,411.2999,2206.0
2021-08-03 14:45:00,426.26,426.83,426.26,426.73,3600.0,411.3674,411.9175,411.3674,411.821,3600.0
2021-08-03 14:50:00,426.84,427.02,426.59,427.02,1435.0,411.9272,412.1009,411.6859,412.1009,1435.0
2021-08-03 14:55:00,427.15,427.28,427.05,427.06,905.0,412.2263,412.3518,412.1298,412.1395,905.0
2021-08-03 15:00:00,427.09,427.59,427.05,427.49,4234.0,412.1684,412.651,412.1298,412.5545,4234.0
2021-08-03 15:05:00,427.38,427.58,427.2,427.39,4510.0,412.4483,412.6413,412.2746,412.4579,4510.0
2021-08-03 15:10:00,427.34,427.38,427.13,427.13,6472.0,412.4097,412.4483,412.207,412.207,6472.0
2021-08-03 15:15:00,427.23,427.42,426.85,426.86,3508.0,412.3035,412.4869,411.9368,411.9465,3508.0
2021-08-03 15:20:00,426.91,427.21,426.9,427.13,3720.0,411.9947,412.2842,411.9851,412.207,3720.0
2021-08-03 15:25:00,427.1,427.1,426.54,426.54,1820.0,412.1781,412.1781,411.6376,411.6376,1820.0
2021-08-03 15:30:00,426.58,426.65,426.08,426.08,9305.0,411.6762,411.7438,411.1937,411.1937,9305.0
2021-08-03 15:35:00,426.08,426.3,425.75,425.75,12577.0,411.1937,411.406,410.8752,410.8752,12577.0
2021-08-03 15:40:00,425.8,426.09,425.69,425.88,10792.0,410.9235,411.2034,410.8173,411.0007,10792.0
2021-08-03 15:45:00,425.95,426.23,425.94,426.17,13729.0,411.0683,411.3385,411.0586,411.2806,13729.0
2021-08-03 15:50:00,426.19,426.19,425.44,425.62,28162.0,411.2999,411.2999,410.5761,410.7498,28162.0
2021-08-03 15:55:00,425.52,426.21,425.43,425.48,50078.0,410.6533,411.3192,410.5664,410.6147,50078.0
2021-08-04 09:30:00,423.01,424.33,422.95,423.15,9496.0,408.231,409.5049,408.1731,408.3661,9496.0
2021-08-04 09:35:00,422.85,424.7,422.42,423.91,4700.0,408.0766,409.8619,407.6616,409.0995,4700.0
2021-08-04 09:40:00,423.91,424.74,423.11,424.23,8608.0,409.0995,409.9005,408.3275,409.4084,8608.0
2021-08-04 09:45:00,424.02,424.17,423.3,423.68,7839.0,409.2057,409.3504,408.5108,408.8776,7839.0
2021-08-04 09:50:00,423.41,423.81,421.62,422.0,8543.0,408.617,409.003,406.8895,407.2563,8543.0
2021-08-04 09:55:00,422.04,423.15,422.02,422.27,4438.0,407.2949,408.3661,407.2756,407.5168,4438.0
2021-08-04 10:00:00,422.7,422.7,421.4,421.92,5967.0,407.9318,407.9318,406.6772,407.1791,5967.0
2021-08-04 10:05:00,421.92,422.61,421.46,421.46,7419.0,407.1791,407.845,406.7351,406.7351,7419.0
2021-08-04 10:10:00,421.33,421.35,420.56,420.56,4873.0,406.6097,406.629,405.8666,405.8666,4873.0
2021-08-04 10:15:00,420.53,421.23,420.3,421.23,7336.0,405.8376,406.5132,405.6157,406.5132,7336.0
2021-08-04 10:20:00,421.29,422.34,421.28,422.19,2477.0,406.5711,407.5844,406.5614,407.4396,2477.0
2021-08-04 10:25:00,422.06,422.67,422.0,422.59,10854.0,407.3142,407.9029,407.2563,407.8256,10854.0
2021-08-04 10:30:00,422.4,422.68,421.46,421.46,3177.0,407.6423,407.9125,406.7351,406.7351,3177.0
2021-08-04 10:35:00,421.36,422.01,421.34,421.34,2341.0,406.6386,407.2659,406.6193,406.6193,2341.0
2021-08-04 10:40:00,421.5,422.22,421.5,422.03,4395.0,406.7737,407.4686,406.7737,407.2852,4395.0
2021-08-04 10:45:00,422.05,422.07,420.92,421.0,2930.0,407.3045,407.3238,406.214,406.2912,2930.0
2021-08-04 10:50:00,421.06,421.06,420.66,420.77,1235.0,406.3491,406.3491,405.9631,406.0692,1235.0
2021-08-04 10:55:00,420.84,421.17,420.79,420.81,2692.0,406.1368,406.4553,406.0885,406.1078,2692.0
2021-08-04 11:00:00,420.74,420.74,420.01,420.39,20521.0,406.0403,406.0403,405.3358,405.7025,20521.0
2021-08-04 11:05:00,420.24,420.93,420.24,420.74,4940.0,405.5578,406.2236,405.5578,406.0403,4940.0
2021-08-04 11:10:00,420.92,421.36,420.73,421.01,3475.0,406.214,406.6386,406.0306,406.3009,3475.0
2021-08-04 11:15:00,420.95,421.62,420.83,421.35,5562.0,406.2429,406.8895,406.1271,406.629,5562.0
2021-08-04 11:20:00,421.35,422.46,421.03,422.46,10854.0,406.629,407.7002,406.3202,407.7002,10854.0
2021-08-04 11:25:00,422.37,422.37,421.79,422.31,4547.0,407.6133,407.6133,407.0536,407.5554,4547.0
2021-08-04 11:30:00,422.31,423.14,422.05,423.14,13471.0,407.5554,408.3564,407.3045,408.3564,13471.0
2021-08-04 11:35:00,423.15,423.9,423.14,423.33,5864.0,408.3661,409.0899,408.3564,408.5398,5864.0
2021-08-04 11:40:00,423.5,423.91,423.14,423.66,2445.0,408.7039,409.0995,408.3564,408.8583,2445.0
2021-08-04 11:45:00,423.92,423.92,423.35,423.36,4149.0,409.1092,409.1092,408.5591,408.5687,4149.0
2021-08-04 11:50:00,423.46,423.46,423.0,423.01,2123.0,408.6653,408.6653,408.2213,408.231,2123.0
2021-08-04 11:55:00,423.0,423.67,422.65,423.36,7176.0,408.2213,408.8679,407.8836,408.5687,7176.0
2021-08-04 12:00:00,423.46,424.09,423.27,423.87,4768.0,408.6653,409.2732,408.4819,409.0609,4768.0
2021-08-04 12:05:00,424.09,424.81,424.09,424.62,19008.0,409.2732,409.9681,409.2732,409.7847,19008.0
2021-08-04 12:10:00,424.83,425.35,424.7,425.35,7788.0,409.9874,410.4892,409.8619,410.4892,7788.0
2021-08-04 12:15:00,425.53,426.49,425.49,426.47,61599.0,410.6629,411.5894,410.6243,411.5701,61599.0
2021-08-04 12:20:00,426.46,426.85,426.18,426.22,6363.0,411.5604,411.9368,411.2902,411.3288,6363.0
2021-08-04 12:25:00,426.02,426.02,425.1,425.1,4411.0,411.1358,411.1358,410.248,410.248,4411.0
2021-08-04 12:30:00,425.1,426.1,425.09,426.1,4837.0,410.248,411.213,410.2383,411.213,4837.0
2021-08-04 12:35:00,426.34,426.34,426.01,426.12,3624.0,411.4446,411.4446,411.1262,411.2323,3624.0
2021-08-04 12:40:00,426.15,426.75,426.15,426.38,3360.0,411.2613,411.8403,411.2613,411.4832,3360.0
2021-08-04 12:45:00,426.47,426.48,426.18,426.19,2265.0,411.5701,411.5797,411.2902,411.2999,2265.0
2021-08-04 12:50:00,426.2,426.2,425.83,426.11,3077.0,411.3095,411.3095,410.9525,411.2227,3077.0
2021-08-04 12:55:00,426.03,426.04,425.39,425.43,1900.0,411.1455,411.1551,410.5278,410.5664,1900.0
2021-08-04 13:00:00,425.54,425.91,425.39,425.74,2388.0,410.6726,411.0297,410.5278,410.8656,2388.0
2021-08-04 13:05:00,425.58,425.81,425.27,425.8,2211.0,410.7112,410.9331,410.412,410.9235,2211.0
2021-08-04 13:10:00,425.86,425.95,425.42,425.72,3013.0,410.9814,411.0683,410.5568,410.8463,3013.0
2021-08-04 13:15:00,425.75,425.79,425.43,425.65,2878.0,410.8752,410.9138,410.5664,410.7787,2878.0
2021-08-04 13:20:00,425.69,425.83,425.56,425.75,2512.0,410.8173,410.9525,410.6919,410.8752,2512.0
2021-08-04 13:25:00,425.68,425.68,425.32,425.52,2509.0,410.8077,410.8077,410.4603,410.6533,2509.0
2021-08-04 13:30:00,425.57,426.41,425.41,426.35,6027.0,410.7015,411.5122,410.5471,411.4543,6027.0
2021-08-04 13:35:00,426.4,427.15,426.39,427.14,6300.0,411.5025,412.2263,411.4929,412.2167,6300.0
2021-08-04 13:40:00,427.1,427.1,426.69,427.09,2821.0,412.1781,412.1781,411.7824,412.1684,2821.0
2021-08-04 13:45:00,426.9,428.17,426.77,427.8,5721.0,411.9851,413.2107,411.8596,412.8536,5721.0
2021-08-04 13:50:00,427.77,427.99,427.32,427.63,2743.0,412.8247,413.037,412.3904,412.6896,2743.0
2021-08-04 13:55:00,427.6,427.69,427.55,427.66,1404.0,412.6606,412.7475,412.6124,412.7185,1404.0
2021-08-04 14:00:00,427.58,427.75,427.31,427.44,7049.0,412.6413,412.8054,412.3807,412.5062,7049.0
2021-08-04 14:05:00,427.42,427.64,427.01,427.21,2138.0,412.4869,412.6992,412.0912,412.2842,2138.0
2021-08-04 14:10:00,427.03,427.03,426.61,426.76,2711.0,412.1105,412.1105,411.7052,411.85,2711.0
2021-08-04 14:15:00,426.71,426.73,426.22,426.24,3503.0,411.8017,411.821,411.3288,411.3481,3503.0
2021-08-04 14:20:00,426.13,426.59,426.13,426.32,4101.0,411.242,411.6859,411.242,411.4253,4101.0
2021-08-04 14:25:00,426.34,426.56,426.01,426.41,5493.0,411.4446,411.6569,411.1262,411.5122,5493.0
2021-08-04 14:30:00,426.3,426.59,426.16,426.16,2007.0,411.406,411.6859,411.2709,411.2709,2007.0
2021-08-04 14:35:00,426.28,426.32,425.84,425.97,4654.0,411.3867,411.4253,410.9621,411.0876,4654.0
2021-08-04 14:40:00,425.95,425.98,425.47,425.87,4821.0,411.0683,411.0972,410.605,410.9911,4821.0
2021-08-04 14:45:00,425.75,425.76,424.75,424.75,4339.0,410.8752,410.8849,409.9102,409.9102,4339.0
2021-08-04 14:50:00,424.72,424.73,424.48,424.48,3358.0,409.8812,409.8909,409.6496,409.6496,3358.0
2021-08-04 14:55:00,424.65,424.73,424.31,424.45,2942.0,409.8137,409.8909,409.4856,409.6207,2942.0
2021-08-04 15:00:00,424.39,424.56,424.14,424.26,3788.0,409.5628,409.7268,409.3215,409.4373,3788.0
2021-08-04 15:05:00,424.21,424.51,424.21,424.47,4171.0,409.389,409.6786,409.389,409.64,4171.0
2021-08-04 15:10:00,424.38,424.38,424.05,424.3,4670.0,409.5531,409.5531,409.2346,409.4759,4670.0
2021-08-04 15:15:00,424.13,424.53,424.13,424.41,8315.0,409.3118,409.6979,409.3118,409.5821,8315.0
2021-08-04 15:20:00,424.36,424.42,424.03,424.26,9255.0,409.5338,409.5917,409.2153,409.4373,9255.0
2021-08-04 15:25:00,424.34,424.35,423.85,424.08,5973.0,409.5145,409.5242,409.0416,409.2636,5973.0
2021-08-04 15:30:00,424.21,425.46,424.21,425.41,6046.0,409.389,410.5954,409.389,410.5471,6046.0
2021-08-04 15:35:00,425.48,426.51,425.32,426.05,14698.0,410.6147,411.6087,410.4603,411.1648,14698.0
2021-08-04 15:40:00,426.06,426.07,425.63,425.98,8960.0,411.1744,411.1841,410.7594,411.0972,8960.0
2021-08-04 15:45:00,425.98,426.42,425.83,426.42,10301.0,411.0972,411.5218,410.9525,411.5218,10301.0
2021-08-04 15:50:00,426.45,426.96,426.19,426.21,20479.0,411.5508,412.043,411.2999,411.3192,20479.0
2021-08-04 15:55:00,426.21,426.44,425.85,426.16,52437.0,411.3192,411.5411,410.9718,411.2709,52437.0
2021-08-05 09:30:00,422.0,423.04,420.75,421.61,35517.0,407.2563,408.2599,406.0499,406.8799,35517.0
2021-08-05 09:35:00,421.61,424.19,421.6,422.65,49792.0,406.8799,409.3697,406.8702,407.8836,49792.0
2021-08-05 09:40:00,423.29,424.45,420.75,420.79,9988.0,408.5012,409.6207,406.0499,406.0885,9988.0
2021-08-05 09:45:00,420.94,422.28,419.09,419.21,16906.0,406.2333,407.5265,404.4479,404.5637,16906.0
2021-08-05 09:50:00,418.58,418.66,417.31,417.31,36611.0,403.9557,404.033,402.7301,402.7301,36611.0
2021-08-05 09:55:00,417.31,417.31,415.82,415.93,44991.0,402.7301,402.7301,401.2922,401.3983,44991.0
2021-08-05 10:00:00,416.14,416.86,413.72,413.81,10409.0,401.601,402.2958,399.2655,399.3524,10409.0
2021-08-05 10:05:00,414.05,414.34,413.74,414.12,13807.0,399.584,399.8639,399.2848,399.6516,13807.0
2021-08-05 10:10:00,414.13,416.0,414.06,415.6,19147.0,399.6612,401.4659,399.5937,401.0799,19147.0
2021-08-05 10:15:00,416.21,416.9,415.87,416.56,38836.0,401.6686,402.3344,401.3404,402.0063,38836.0
2021-08-05 10:20:00,416.18,417.19,415.41,416.1,38632.0,401.6396,402.6143,400.8965,401.5624,38632.0
2021-08-05 10:25:00,415.91,416.29,415.1,415.1,95695.0,401.379,401.7458,400.5973,400.5973,95695.0
2021-08-05 10:30:00,415.18,415.33,413.1,413.63,17722.0,400.6745,400.8193,398.6672,399.1787,17722.0
2021-08-05 10:35:00,413.5,413.96,413.36,413.51,7214.0,399.0532,399.4972,398.9181,399.0629,7214.0
2021-08-05 10:40:00,413.86,414.68,413.83,414.33,7950.0,399.4007,400.192,399.3717,399.8542,7950.0
2021-08-05 10:45:00,414.5,415.08,414.44,414.71,6521.0,400.0183,400.578,399.9604,400.221,6521.0
2021-08-05 10:50:00,414.96,415.13,413.37,413.38,15453.0,400.4622,400.6263,398.9278,398.9374,15453.0
2021-08-05 10:55:00,413.39,413.75,412.66,412.88,6886.0,398.9471,399.2945,398.2426,398.4549,6886.0
2021-08-05 11:00:00,412.59,412.62,411.85,412.52,16929.0,398.175,398.204,397.4609,398.1075,16929.0
2021-08-05 11:05:00,412.49,412.49,411.78,411.9,6036.0,398.0785,398.0785,397.3933,397.5091,6036.0
2021-08-05 11:10:00,412.24,413.2,411.79,413.19,8589.0,397.8373,398.7637,397.403,398.7541,8589.0
2021-08-05 11:15:00,413.05,413.46,409.5,413.46,281807.0,398.619,399.0146,395.193,399.0146,281807.0
2021-08-05 11:20:00,413.6,414.61,413.39,413.46,17692.0,399.1497,400.1245,398.9471,399.0146,17692.0
2021-08-05 11:25:00,413.45,413.82,412.55,413.65,8364.0,399.005,399.3621,398.1364,399.198,8364.0
2021-08-05 11:30:00,413.76,413.76,413.0,413.24,6957.0,399.3041,399.3041,398.5707,398.8023,6957.0
2021-08-05 11:35:00,413.29,413.67,413.07,413.07,71367.0,398.8506,399.2173,398.6383,398.6383,71367.0
2021-08-05 11:40:00,413.24,413.38,412.8,413.12,15025.0,398.8023,398.9374,398.3777,398.6865,15025.0
2021-08-05 11:45:00,413.38,414.37,412.92,414.29,16358.0,398.9374,399.8928,398.4935,399.8156,16358.0
2021-08-05 11:50:00,414.3,414.73,413.69,413.69,2105.0,399.8253,400.2403,399.2366,399.2366,2105.0
2021-08-05 11:55:00,413.76,414.0,413.26,413.81,4730.0,399.3041,399.5358,398.8216,399.3524,4730.0
2021-08-05 12:00:00,413.89,414.16,413.13,414.16,17140.0,399.4296,399.6902,398.6962,399.6902,17140.0
2021-08-05 12:05:00,413.98,414.0,413.26,413.63,10316.0,399.5165,399.5358,398.8216,399.1787,10316.0
2021-08-05 12:10:00,413.65,414.0,413.14,413.83,6180.0,399.198,399.5358,398.7058,399.3717,6180.0
2021-08-05 12:15:00,413.52,413.82,413.3,413.4,9089.0,399.0725,399.3621,398.8602,398.9567,9089.0
2021-08-05 12:20:00,413.57,414.13,413.55,414.0,3589.0,399.1208,399.6612,399.1015,399.5358,3589.0
2021-08-05 12:25:00,413.83,414.19,413.64,414.19,5310.0,399.3717,399.7191,399.1883,399.7191,5310.0
2021-08-05 12:30:00,414.37,414.65,414.14,414.64,7951.0,399.8928,400.1631,399.6709,400.1534,7951.0
2021-08-05 12:35:00,414.3,414.66,414.18,414.18,3939.0,399.8253,400.1727,399.7095,399.7095,3939.0
2021-08-05 12:40:00,414.48,414.95,414.29,414.85,5461.0,399.999,400.4526,399.8156,400.3561,5461.0
2021-08-05 12:45:00,414.81,414.92,414.47,414.78,2800.0,400.3175,400.4236,399.9893,400.2885,2800.0
2021-08-05 12:50:00,414.74,414.82,413.21,413.21,4267.0,400.2499,400.3271,398.7734,398.7734,4267.0
2021-08-05 12:55:00,413.47,414.12,413.46,414.12,3000.0,399.0243,399.6516,399.0146,399.6516,3000.0
2021-08-05 13:00:00,414.2,414.74,414.13,414.56,5925.0,399.7288,400.2499,399.6612,400.0762,5925.0
2021-08-05 13:05:00,414.63,414.63,414.4,414.4,1220.0,400.1438,400.1438,399.9218,399.9218,1220.0
2021-08-05 13:10:00,414.23,414.62,413.77,413.78,8412.0,399.7577,400.1341,399.3138,399.3235,8412.0
2021-08-05 13:15:00,413.99,414.05,413.27,413.69,14618.0,399.5261,399.584,398.8313,399.2366,14618.0
2021-08-05 13:20:00,413.55,414.05,413.41,413.61,3579.0,399.1015,399.584,398.9664,399.1594,3579.0
2021-08-05 13:25:00,413.7,413.9,413.37,413.71,7400.0,399.2462,399.4393,398.9278,399.2559,7400.0
2021-08-05 13:30:00,413.81,414.0,413.22,413.63,15720.0,399.3524,399.5358,398.783,399.1787,15720.0
2021-08-05 13:35:00,413.55,413.82,413.34,413.34,2876.0,399.1015,399.3621,398.8988,398.8988,2876.0
2021-08-05 13:40:00,413.32,413.32,412.01,412.64,9901.0,398.8795,398.8795,397.6153,398.2233,9901.0
2021-08-05 13:45:00,412.75,413.19,412.69,412.94,5283.0,398.3294,398.7541,398.2715,398.5128,5283.0
2021-08-05 13:50:00,413.02,413.09,412.77,413.01,2512.0,398.59,398.6576,398.3487,398.5804,2512.0
2021-08-05 13:55:00,413.01,413.03,412.83,412.9,3247.0,398.5804,398.5997,398.4066,398.4742,3247.0
2021-08-05 14:00:00,412.88,413.03,412.39,412.45,9806.0,398.4549,398.5997,397.982,398.0399,9806.0
2021-08-05 14:05:00,412.39,412.49,412.26,412.26,7207.0,397.982,398.0785,397.8566,397.8566,7207.0
2021-08-05 14:10:00,412.32,412.43,412.0,412.05,2501.0,397.9145,398.0206,397.6056,397.6539,2501.0
2021-08-05 14:15:00,412.0,412.19,411.83,411.84,6596.0,397.6056,397.789,397.4416,397.4512,6596.0
2021-08-05 14:20:00,411.97,412.32,411.92,412.29,2648.0,397.5767,397.9145,397.5284,397.8855,2648.0
2021-08-05 14:25:00,412.23,412.65,412.2,412.54,4908.0,397.8276,398.2329,397.7987,398.1268,4908.0
2021-08-05 14:30:00,412.46,412.55,412.04,412.45,10275.0,398.0496,398.1364,397.6442,398.0399,10275.0
2021-08-05 14:35:00,412.56,412.85,412.24,412.51,8499.0,398.1461,398.4259,397.8373,398.0978,8499.0
2021-08-05 14:40:00,412.55,412.71,412.36,412.62,5754.0,398.1364,398.2908,397.9531,398.204,5754.0
2021-08-05 14:45:00,412.72,413.0,412.72,412.89,4330.0,398.3005,398.5707,398.3005,398.4645,4330.0
2021-08-05 14:50:00,412.84,413.3,412.84,413.21,16486.0,398.4163,398.8602,398.4163,398.7734,16486.0
2021-08-05 14:55:00,413.32,414.21,413.16,414.21,3896.0,398.8795,399.7384,398.7251,399.7384,3896.0
2021-08-05 15:00:00,414.35,414.63,414.15,414.62,2307.0,399.8735,400.1438,399.6805,400.1341,2307.0
2021-08-05 15:05:00,414.61,414.73,413.92,413.92,4217.0,400.1245,400.2403,399.4586,399.4586,4217.0
2021-08-05 15:10:00,414.04,414.27,414.0,414.03,3861.0,399.5744,399.7963,399.5358,399.5647,3861.0
2021-08-05 15:15:00,413.77,413.86,413.33,413.51,4900.0,399.3138,399.4007,398.8892,399.0629,4900.0
2021-08-05 15:20:00,413.5,413.68,413.17,413.51,5663.0,399.0532,399.2269,398.7348,399.0629,5663.0
2021-08-05 15:25:00,413.4,413.57,413.0,413.45,11458.0,398.9567,399.1208,398.5707,399.005,11458.0
2021-08-05 15:30:00,413.46,413.65,413.3,413.63,11236.0,399.0146,399.198,398.8602,399.1787,11236.0
2021-08-05 15:35:00,413.53,414.01,413.46,414.01,11672.0,399.0822,399.5454,399.0146,399.5454,11672.0
2021-08-05 15:40:00,414.03,414.57,414.0,414.43,15175.0,399.5647,400.0858,399.5358,399.9507,15175.0
2021-08-05 15:45:00,414.47,415.62,414.16,415.6,19857.0,399.9893,401.0992,399.6902,401.0799,19857.0
2021-08-05 15:50:00,415.68,415.68,415.32,415.53,37265.0,401.1571,401.1571,400.8096,401.0123,37265.0
2021-08-05 15:55:00,415.48,415.92,415.07,415.89,93909.0,400.9641,401.3887,400.5684,401.3597,93909.0
2021-08-06 09:30:00,417.37,419.65,417.37,419.44,6767.0,402.788,404.9884,402.788,404.7857,6767.0
2021-08-06 09:35:00,419.16,419.3,417.0,417.0,6773.0,404.5155,404.6506,402.431,402.431,6773.0
2021-08-06 09:40:00,417.19,417.62,417.18,417.56,7595.0,402.6143,403.0293,402.6047,402.9714,7595.0
2021-08-06 09:45:00,417.54,417.58,416.82,416.84,10541.0,402.9521,402.9907,402.2572,402.2765,10541.0
2021-08-06 09:50:00,416.84,417.25,416.41,417.25,5453.0,402.2765,402.6722,401.8616,402.6722,5453.0
2021-08-06 09:55:00,417.47,417.56,416.84,416.98,9131.0,402.8845,402.9714,402.2765,402.4116,9131.0
2021-08-06 10:00:00,417.29,417.29,414.79,416.27,8415.0,402.7108,402.7108,400.2982,401.7265,8415.0
2021-08-06 10:05:00,416.52,416.66,415.99,416.3,5410.0,401.9677,402.1028,401.4562,401.7554,5410.0
2021-08-06 10:10:00,416.06,416.27,415.0,415.03,6322.0,401.5238,401.7265,400.5008,400.5298,6322.0
2021-08-06 10:15:00,414.84,415.47,414.64,414.91,5955.0,400.3464,400.9544,400.1534,400.414,5955.0
2021-08-06 10:20:00,415.01,415.27,414.69,414.7,3002.0,400.5105,400.7614,400.2017,400.2113,3002.0
2021-08-06 10:25:00,414.58,414.77,414.37,414.69,2600.0,400.0955,400.2789,399.8928,400.2017,2600.0
2021-08-06 10:30:00,414.69,415.26,414.68,415.18,3413.0,400.2017,400.7517,400.192,400.6745,3413.0
2021-08-06 10:35:00,415.18,415.31,414.89,415.04,2400.0,400.6745,400.8,400.3947,400.5394,2400.0
2021-08-06 10:40:00,415.11,415.48,415.09,415.4,2222.0,400.607,400.9641,400.5877,400.8869,2222.0
2021-08-06 10:45:00,415.77,415.77,414.24,414.24,13960.0,401.2439,401.2439,399.7674,399.7674,13960.0
2021-08-06 10:50:00,414.45,414.91,414.24,414.77,3979.0,399.97,400.414,399.7674,400.2789,3979.0
2021-08-06 10:55:00,414.88,414.88,414.3,414.62,1771.0,400.385,400.385,399.8253,400.1341,1771.0
2021-08-06 11:00:00,414.52,414.82,414.49,414.74,1814.0,400.0376,400.3271,400.0086,400.2499,1814.0
2021-08-06 11:05:00,414.74,415.42,414.72,415.3,19722.0,400.2499,400.9062,400.2306,400.7903,19722.0
2021-08-06 11:10:00,415.47,416.12,415.47,415.87,10201.0,400.9544,401.5817,400.9544,401.3404,10201.0
2021-08-06 11:15:00,415.87,415.87,414.84,415.3,7603.0,401.3404,401.3404,400.3464,400.7903,7603.0
2021-08-06 11:20:00,415.31,415.31,414.86,415.03,2700.0,400.8,400.8,400.3657,400.5298,2700.0
2021-08-06 11:25:00,415.03,415.52,414.87,415.36,6384.0,400.5298,401.0027,400.3754,400.8482,6384.0
2021-08-06 11:30:00,415.54,416.23,415.54,416.19,3316.0,401.022,401.6879,401.022,401.6493,3316.0
2021-08-06 11:35:00,416.2,416.46,415.93,416.1,2801.0,401.6589,401.9098,401.3983,401.5624,2801.0
2021-08-06 11:40:00,415.9,416.55,415.9,416.55,2310.0,401.3694,401.9967,401.3694,401.9967,2310.0
2021-08-06 11:45:00,416.56,416.56,416.13,416.17,5991.0,402.0063,402.0063,401.5913,401.6299,5991.0
2021-08-06 11:50:00,416.14,416.38,415.58,415.62,5442.0,401.601,401.8326,401.0606,401.0992,5442.0
2021-08-06 11:55:00,415.65,416.1,415.58,415.99,1901.0,401.1281,401.5624,401.0606,401.4562,1901.0
2021-08-06 12:00:00,416.09,416.17,415.96,416.17,1201.0,401.5527,401.6299,401.4273,401.6299,1201.0
2021-08-06 12:05:00,416.3,416.42,416.16,416.35,16106.0,401.7554,401.8712,401.6203,401.8037,16106.0
2021-08-06 12:10:00,416.41,416.96,416.41,416.96,5723.0,401.8616,402.3923,401.8616,402.3923,5723.0
2021-08-06 12:15:00,417.03,417.4,416.99,417.4,3096.0,402.4599,402.817,402.4213,402.817,3096.0
2021-08-06 12:20:00,417.25,417.47,417.19,417.38,3924.0,402.6722,402.8845,402.6143,402.7977,3924.0
2021-08-06 12:25:00,417.33,418.01,417.3,417.71,6640.0,402.7494,403.4057,402.7205,403.1161,6640.0
2021-08-06 12:30:00,417.56,417.65,417.3,417.3,1900.0,402.9714,403.0582,402.7205,402.7205,1900.0
2021-08-06 12:35:00,417.38,418.23,417.33,418.19,2536.0,402.7977,403.618,402.7494,403.5794,2536.0
2021-08-06 12:40:00,418.1,418.27,417.79,417.81,2516.0,403.4925,403.6566,403.1934,403.2127,2516.0
2021-08-06 12:45:00,418.24,418.56,418.24,418.5,2739.0,403.6276,403.9364,403.6276,403.8785,2739.0
2021-08-06 12:50:00,418.47,418.64,418.3,418.61,4543.0,403.8496,404.0137,403.6855,403.9847,4543.0
2021-08-06 12:55:00,418.74,419.13,418.65,419.13,1321.0,404.1102,404.4865,404.0233,404.4865,1321.0
2021-08-06 13:00:00,419.07,419.31,418.92,419.21,900.0,404.4286,404.6602,404.2839,404.5637,900.0
2021-08-06 13:05:00,419.32,419.52,419.3,419.47,2243.0,404.6699,404.8629,404.6506,404.8147,2243.0
2021-08-06 13:10:00,419.54,419.7,419.24,419.58,5297.0,404.8822,405.0366,404.5927,404.9208,5297.0
2021-08-06 13:15:00,419.47,419.68,419.21,419.3,5271.0,404.8147,405.0173,404.5637,404.6506,5271.0
2021-08-06 13:20:00,419.22,419.86,418.98,419.8,7832.0,404.5734,405.191,404.3418,405.1331,7832.0
2021-08-06 13:25:00,419.8,419.94,419.58,419.9,4543.0,405.1331,405.2682,404.9208,405.2296,4543.0
2021-08-06 13:30:00,419.9,420.76,419.83,420.76,7779.0,405.2296,406.0596,405.1621,406.0596,7779.0
2021-08-06 13:35:00,420.57,420.89,420.55,420.83,3918.0,405.8762,406.185,405.8569,406.1271,3918.0
2021-08-06 13:40:00,420.8,420.9,420.57,420.81,4097.0,406.0982,406.1947,405.8762,406.1078,4097.0
2021-08-06 13:45:00,420.81,420.82,420.49,420.73,4009.0,406.1078,406.1175,405.799,406.0306,4009.0
2021-08-06 13:50:00,420.55,420.69,420.03,420.03,2551.0,405.8569,405.992,405.3551,405.3551,2551.0
2021-08-06 13:55:00,420.06,420.28,420.05,420.12,2200.0,405.384,405.5964,405.3744,405.4419,2200.0
2021-08-06 14:00:00,420.21,420.44,419.99,420.26,3937.0,405.5288,405.7508,405.3165,405.5771,3937.0
2021-08-06 14:05:00,420.17,420.31,420.08,420.15,2300.0,405.4902,405.6253,405.4033,405.4709,2300.0
2021-08-06 14:10:00,420.22,420.37,419.95,420.36,3624.0,405.5385,405.6832,405.2779,405.6736,3624.0
2021-08-06 14:15:00,420.38,420.53,420.38,420.44,1100.0,405.6929,405.8376,405.6929,405.7508,1100.0
2021-08-06 14:20:00,420.48,420.56,420.24,420.24,3603.0,405.7894,405.8666,405.5578,405.5578,3603.0
2021-08-06 14:25:00,420.29,420.29,419.58,419.7,5416.0,405.606,405.606,404.9208,405.0366,5416.0
2021-08-06 14:30:00,419.74,420.32,419.59,420.09,6000.0,405.0752,405.635,404.9305,405.413,6000.0
2021-08-06 14:35:00,420.04,420.28,419.9,420.26,18000.0,405.3647,405.5964,405.2296,405.5771,18000.0
2021-08-06 14:40:00,420.38,420.55,420.26,420.55,800.0,405.6929,405.8569,405.5771,405.8569,800.0
2021-08-06 14:45:00,420.5,420.71,420.38,420.43,17509.0,405.8087,406.0113,405.6929,405.7411,17509.0
2021-08-06 14:50:00,420.55,420.68,420.43,420.43,1639.0,405.8569,405.9824,405.7411,405.7411,1639.0
2021-08-06 14:55:00,420.42,420.47,420.27,420.41,1701.0,405.7315,405.7797,405.5867,405.7218,1701.0
2021-08-06 15:00:00,420.34,420.43,419.92,420.0,11369.0,405.6543,405.7411,405.2489,405.3261,11369.0
2021-08-06 15:05:00,419.95,420.06,419.39,419.53,11700.0,405.2779,405.384,404.7374,404.8726,11700.0
2021-08-06 15:10:00,419.42,419.42,419.06,419.08,4822.0,404.7664,404.7664,404.419,404.4383,4822.0
2021-08-06 15:15:00,419.12,419.19,418.63,418.66,8168.0,404.4769,404.5444,404.004,404.033,8168.0
2021-08-06 15:20:00,418.66,419.24,418.55,419.05,9469.0,404.033,404.5927,403.9268,404.4093,9469.0
2021-08-06 15:25:00,419.05,419.05,418.76,418.96,5570.0,404.4093,404.4093,404.1295,404.3225,5570.0
2021-08-06 15:30:00,418.86,418.86,418.36,418.61,5861.0,404.226,404.226,403.7434,403.9847,5861.0
2021-08-06 15:35:00,418.69,418.83,418.22,418.41,10488.0,404.0619,404.197,403.6083,403.7917,10488.0
2021-08-06 15:40:00,418.41,418.48,418.05,418.33,7641.0,403.7917,403.8592,403.4443,403.7145,7641.0
2021-08-06 15:45:00,418.25,418.25,417.62,417.89,17419.0,403.6373,403.6373,403.0293,403.2899,17419.0
2021-08-06 15:50:00,417.8,418.6,417.72,418.6,16930.0,403.203,403.9751,403.1258,403.9751,16930.0
2021-08-06 15:55:00,418.54,419.4,418.43,419.21,44553.0,403.9171,404.7471,403.811,404.5637,44553.0
2021-08-09 09:30:00,418.28,420.15,418.28,420.15,5230.0,403.6662,405.4709,403.6662,405.4709,5230.0
2021-08-09 09:35:00,419.68,420.08,419.38,420.03,5290.0,405.0173,405.4033,404.7278,405.3551,5290.0
2021-08-09 09:40:00,420.11,420.65,419.47,420.47,6070.0,405.4323,405.9534,404.8147,405.7797,6070.0
2021-08-09 09:45:00,421.0,421.85,421.0,421.44,1497.0,406.2912,407.1115,406.2912,406.7158,1497.0
2021-08-09 09:50:00,421.41,421.67,420.23,420.28,2366.0,406.6869,406.9378,405.5481,405.5964,2366.0
2021-08-09 09:55:00,420.84,421.31,420.56,420.56,1035.0,406.1368,406.5904,405.8666,405.8666,1035.0
2021-08-09 10:00:00,419.93,420.56,419.63,420.24,13596.0,405.2586,405.8666,404.9691,405.5578,13596.0
2021-08-09 10:05:00,420.16,420.66,419.88,420.26,1192.0,405.4805,405.9631,405.2103,405.5771,1192.0
2021-08-09 10:10:00,420.36,420.6,419.78,420.52,8721.0,405.6736,405.9052,405.1138,405.828,8721.0
2021-08-09 10:15:00,420.58,421.64,420.48,421.64,9493.0,405.8859,406.9088,405.7894,406.9088,9493.0
2021-08-09 10:20:00,421.34,422.23,421.01,421.31,9612.0,406.6193,407.4782,406.3009,406.5904,9612.0
2021-08-09 10:25:00,421.52,421.52,420.43,420.44,2957.0,406.793,406.793,405.7411,405.7508,2957.0
2021-08-09 10:30:00,420.75,420.94,419.91,420.0,2700.0,406.0499,406.2333,405.2393,405.3261,2700.0
2021-08-09 10:35:00,419.8,420.57,419.55,420.56,2145.0,405.1331,405.8762,404.8919,405.8666,2145.0
2021-08-09 10:40:00,420.77,422.0,420.77,421.73,2241.0,406.0692,407.2563,406.0692,406.9957,2241.0
2021-08-09 10:45:00,421.93,422.24,421.27,422.24,5052.0,407.1887,407.4879,406.5518,407.4879,5052.0
2021-08-09 10:50:00,422.19,423.26,421.68,421.68,7004.0,407.4396,408.4722,406.9474,406.9474,7004.0
2021-08-09 10:55:00,421.77,422.18,421.43,421.49,5755.0,407.0343,407.43,406.7062,406.7641,5755.0
2021-08-09 11:00:00,421.49,421.62,420.98,421.49,3925.0,406.7641,406.8895,406.2719,406.7641,3925.0
2021-08-09 11:05:00,421.47,421.47,420.71,420.74,3270.0,406.7448,406.7448,406.0113,406.0403,3270.0
2021-08-09 11:10:00,420.74,420.87,420.09,420.62,4666.0,406.0403,406.1657,405.413,405.9245,4666.0
2021-08-09 11:15:00,420.34,420.69,419.98,419.98,3599.0,405.6543,405.992,405.3068,405.3068,3599.0
2021-08-09 11:20:00,420.11,420.64,420.01,420.1,4200.0,405.4323,405.9438,405.3358,405.4226,4200.0
2021-08-09 11:25:00,419.92,420.19,419.68,419.86,1930.0,405.2489,405.5095,405.0173,405.191,1930.0
2021-08-09 11:30:00,419.86,420.58,419.66,420.42,5140.0,405.191,405.8859,404.998,405.7315,5140.0
2021-08-09 11:35:00,420.3,420.3,419.55,419.99,2355.0,405.6157,405.6157,404.8919,405.3165,2355.0
2021-08-09 11:40:00,420.0,420.16,419.62,419.7,2300.0,405.3261,405.4805,404.9594,405.0366,2300.0
2021-08-09 11:45:00,419.59,420.0,419.52,419.93,4450.0,404.9305,405.3261,404.8629,405.2586,4450.0
2021-08-09 11:50:00,420.02,420.09,419.31,419.48,8322.0,405.3454,405.413,404.6602,404.8243,8322.0
2021-08-09 11:55:00,419.65,420.3,419.51,420.09,2330.0,404.9884,405.6157,404.8533,405.413,2330.0
2021-08-09 12:00:00,420.14,420.81,419.87,420.57,8083.0,405.4612,406.1078,405.2007,405.8762,8083.0
2021-08-09 12:05:00,420.82,420.87,420.23,420.23,2625.0,406.1175,406.1657,405.5481,405.5481,2625.0
2021-08-09 12:10:00,420.02,420.02,419.68,420.02,2972.0,405.3454,405.3454,405.0173,405.3454,2972.0
2021-08-09 12:15:00,419.96,420.37,419.71,419.82,3244.0,405.2875,405.6832,405.0463,405.1524,3244.0
2021-08-09 12:20:00,419.69,419.72,419.01,419.01,12486.0,405.027,405.0559,404.3707,404.3707,12486.0
2021-08-09 12:25:00,418.98,419.04,418.82,419.0,1672.0,404.3418,404.3997,404.1874,404.3611,1672.0
2021-08-09 12:30:00,419.06,419.14,418.82,419.01,4093.0,404.419,404.4962,404.1874,404.3707,4093.0
2021-08-09 12:35:00,419.06,419.08,418.65,418.65,1208.0,404.419,404.4383,404.0233,404.0233,1208.0
2021-08-09 12:40:00,418.66,419.09,418.66,418.76,4151.0,404.033,404.4479,404.033,404.1295,4151.0
2021-08-09 12:45:00,418.85,418.89,418.52,418.53,1981.0,404.2163,404.2549,403.8978,403.9075,1981.0
2021-08-09 12:50:00,418.65,418.77,418.19,418.55,2700.0,404.0233,404.1391,403.5794,403.9268,2700.0
2021-08-09 12:55:00,418.64,418.8,418.17,418.17,3690.0,404.0137,404.1681,403.5601,403.5601,3690.0
2021-08-09 13:00:00,418.44,418.72,418.35,418.72,1856.0,403.8206,404.0909,403.7338,404.0909,1856.0
2021-08-09 13:05:00,418.73,419.23,418.6,418.83,5012.0,404.1005,404.583,403.9751,404.197,5012.0
2021-08-09 13:10:00,418.61,418.79,417.88,417.96,3077.0,403.9847,404.1584,403.2802,403.3574,3077.0
2021-08-09 13:15:00,418.07,418.07,417.15,417.38,9833.0,403.4636,403.4636,402.5757,402.7977,9833.0
2021-08-09 13:20:00,417.33,417.64,417.11,417.27,6420.0,402.7494,403.0486,402.5371,402.6915,6420.0
2021-08-09 13:25:00,417.42,417.49,416.86,417.04,5558.0,402.8363,402.9038,402.2958,402.4696,5558.0
2021-08-09 13:30:00,417.08,417.08,416.6,417.0,4226.0,402.5082,402.5082,402.0449,402.431,4226.0
2021-08-09 13:35:00,416.97,416.97,415.05,415.56,14275.0,402.402,402.402,400.5491,401.0413,14275.0
2021-08-09 13:40:00,415.94,416.6,415.59,416.38,9064.0,401.408,402.0449,401.0702,401.8326,9064.0
2021-08-09 13:45:00,416.44,416.57,415.46,415.7,9408.0,401.8905,402.016,400.9448,401.1764,9408.0
2021-08-09 13:50:00,415.73,415.8,415.32,415.32,1559.0,401.2053,401.2729,400.8096,400.8096,1559.0
2021-08-09 13:55:00,415.33,415.56,415.33,415.56,1976.0,400.8193,401.0413,400.8193,401.0413,1976.0
2021-08-09 14:00:00,415.33,415.48,415.17,415.42,2646.0,400.8193,400.9641,400.6649,400.9062,2646.0
2021-08-09 14:05:00,415.53,416.15,415.53,416.12,7170.0,401.0123,401.6106,401.0123,401.5817,7170.0
2021-08-09 14:10:00,416.18,416.19,415.85,416.15,3629.0,401.6396,401.6493,401.3211,401.6106,3629.0
2021-08-09 14:15:00,416.02,416.32,415.89,416.32,4730.0,401.4852,401.7747,401.3597,401.7747,4730.0
2021-08-09 14:20:00,416.33,416.8,416.2,416.2,9313.0,401.7844,402.2379,401.6589,401.6589,9313.0
2021-08-09 14:25:00,416.23,416.43,416.07,416.32,2055.0,401.6879,401.8809,401.5334,401.7747,2055.0
2021-08-09 14:30:00,416.11,416.24,415.68,416.11,7114.0,401.572,401.6975,401.1571,401.572,7114.0
2021-08-09 14:35:00,416.04,416.33,415.9,416.06,9746.0,401.5045,401.7844,401.3694,401.5238,9746.0
2021-08-09 14:40:00,415.92,416.26,415.92,416.13,1113.0,401.3887,401.7168,401.3887,401.5913,1113.0
2021-08-09 14:45:00,416.13,416.32,416.01,416.12,2876.0,401.5913,401.7747,401.4755,401.5817,2876.0
2021-08-09 14:50:00,416.17,416.51,416.03,416.31,3600.0,401.6299,401.9581,401.4948,401.7651,3600.0
2021-08-09 14:55:00,416.35,416.4,416.16,416.16,3374.0,401.8037,401.8519,401.6203,401.6203,3374.0
2021-08-09 15:00:00,416.36,416.48,416.19,416.32,1722.0,401.8133,401.9291,401.6493,401.7747,1722.0
2021-08-09 15:05:00,416.42,416.49,416.15,416.16,2527.0,401.8712,401.9388,401.6106,401.6203,2527.0
2021-08-09 15:10:00,416.27,416.39,415.96,415.96,2971.0,401.7265,401.8423,401.4273,401.4273,2971.0
2021-08-09 15:15:00,416.12,416.38,415.9,415.93,4462.0,401.5817,401.8326,401.3694,401.3983,4462.0
2021-08-09 15:20:00,416.02,416.31,415.91,416.2,5205.0,401.4852,401.7651,401.379,401.6589,5205.0
2021-08-09 15:25:00,416.25,416.33,416.1,416.29,3903.0,401.7072,401.7844,401.5624,401.7458,3903.0
2021-08-09 15:30:00,416.29,416.29,415.94,416.1,6924.0,401.7458,401.7458,401.408,401.5624,6924.0
2021-08-09 15:35:00,416.18,416.9,416.03,416.9,7821.0,401.6396,402.3344,401.4948,402.3344,7821.0
2021-08-09 15:40:00,416.99,416.99,416.54,416.58,7482.0,402.4213,402.4213,401.987,402.0256,7482.0
2021-08-09 15:45:00,416.58,416.8,416.39,416.79,5242.0,402.0256,402.2379,401.8423,402.2283,5242.0
2021-08-09 15:50:00,416.65,416.87,416.42,416.75,10809.0,402.0932,402.3055,401.8712,402.1897,10809.0
2021-08-09 15:55:00,416.75,416.99,416.56,416.65,27984.0,402.1897,402.4213,402.0063,402.0932,27984.0
2021-08-10 09:30:00,417.01,417.6,414.45,415.16,12478.0,402.4406,403.01,399.97,400.6552,12478.0
2021-08-10 09:35:00,415.53,416.3,414.9,414.91,5114.0,401.0123,401.7554,400.4043,400.414,5114.0
2021-08-10 09:40:00,414.9,415.64,414.57,414.86,3904.0,400.4043,401.1185,400.0858,400.3657,3904.0
2021-08-10 09:45:00,415.9,415.9,414.82,414.84,2722.0,401.3694,401.3694,400.3271,400.3464,2722.0
2021-08-10 09:50:00,414.58,416.5,414.57,416.45,7985.0,400.0955,401.9484,400.0858,401.9002,7985.0
2021-08-10 09:55:00,416.38,417.8,416.38,416.49,3971.0,401.8326,403.203,401.8326,401.9388,3971.0
2021-08-10 10:00:00,417.05,417.28,416.45,416.86,3505.0,402.4792,402.7012,401.9002,402.2958,3505.0
2021-08-10 10:05:00,416.85,416.89,415.51,415.71,2507.0,402.2862,402.3248,400.993,401.186,2507.0
2021-08-10 10:10:00,415.71,416.8,415.33,416.45,5064.0,401.186,402.2379,400.8193,401.9002,5064.0
2021-08-10 10:15:00,416.42,416.42,415.93,415.96,2463.0,401.8712,401.8712,401.3983,401.4273,2463.0
2021-08-10 10:20:00,416.19,416.84,416.1,416.84,7582.0,401.6493,402.2765,401.5624,402.2765,7582.0
2021-08-10 10:25:00,416.84,417.14,416.7,416.75,3485.0,402.2765,402.5661,402.1414,402.1897,3485.0
2021-08-10 10:30:00,416.74,417.63,416.73,417.47,2901.0,402.18,403.0389,402.1704,402.8845,2901.0
2021-08-10 10:35:00,417.7,418.0,417.39,417.96,3628.0,403.1065,403.396,402.8073,403.3574,3628.0
2021-08-10 10:40:00,418.05,419.52,418.04,418.56,16792.0,403.4443,404.8629,403.4346,403.9364,16792.0
2021-08-10 10:45:00,418.39,418.39,418.09,418.26,1630.0,403.7724,403.7724,403.4829,403.6469,1630.0
2021-08-10 10:50:00,418.28,418.97,417.65,417.73,15178.0,403.6662,404.3321,403.0582,403.1354,15178.0
2021-08-10 10:55:00,417.93,418.21,416.97,418.1,14215.0,403.3285,403.5987,402.402,403.4925,14215.0
2021-08-10 11:00:00,418.08,418.08,417.62,417.63,1428.0,403.4732,403.4732,403.0293,403.0389,1428.0
2021-08-10 11:05:00,417.35,417.57,416.66,416.77,2964.0,402.7687,402.981,402.1028,402.209,2964.0
2021-08-10 11:10:00,416.61,416.81,416.13,416.27,1769.0,402.0546,402.2476,401.5913,401.7265,1769.0
2021-08-10 11:15:00,416.32,416.62,416.06,416.41,3415.0,401.7747,402.0642,401.5238,401.8616,3415.0
2021-08-10 11:20:00,416.41,416.71,416.13,416.19,3440.0,401.8616,402.1511,401.5913,401.6493,3440.0
2021-08-10 11:25:00,416.01,416.28,415.87,415.89,2572.0,401.4755,401.7361,401.3404,401.3597,2572.0
2021-08-10 11:30:00,415.89,416.0,415.49,415.49,3000.0,401.3597,401.4659,400.9737,400.9737,3000.0
2021-08-10 11:35:00,415.56,416.05,415.56,415.63,8913.0,401.0413,401.5141,401.0413,401.1088,8913.0
2021-08-10 11:40:00,415.57,415.92,415.23,415.92,2380.0,401.0509,401.3887,400.7228,401.3887,2380.0
2021-08-10 11:45:00,416.01,416.96,416.01,416.8,3500.0,401.4755,402.3923,401.4755,402.2379,3500.0
2021-08-10 11:50:00,416.68,416.87,416.39,416.41,3268.0,402.1221,402.3055,401.8423,401.8616,3268.0
2021-08-10 11:55:00,416.55,416.61,416.32,416.41,2406.0,401.9967,402.0546,401.7747,401.8616,2406.0
2021-08-10 12:00:00,416.28,416.59,416.04,416.24,1600.0,401.7361,402.0353,401.5045,401.6975,1600.0
2021-08-10 12:05:00,416.09,416.1,415.7,415.85,2204.0,401.5527,401.5624,401.1764,401.3211,2204.0
2021-08-10 12:10:00,415.97,416.4,415.97,416.04,3600.0,401.4369,401.8519,401.4369,401.5045,3600.0
2021-08-10 12:15:00,416.21,416.51,416.04,416.4,2812.0,401.6686,401.9581,401.5045,401.8519,2812.0
2021-08-10 12:20:00,416.36,416.38,416.23,416.27,1000.0,401.8133,401.8326,401.6879,401.7265,1000.0
2021-08-10 12:25:00,416.37,416.37,416.02,416.13,2500.0,401.823,401.823,401.4852,401.5913,2500.0
2021-08-10 12:30:00,416.18,416.18,415.62,415.77,2402.0,401.6396,401.6396,401.0992,401.2439,2402.0
2021-08-10 12:35:00,415.76,416.5,415.76,416.27,4720.0,401.2343,401.9484,401.2343,401.7265,4720.0
2021-08-10 12:40:00,416.56,416.6,416.33,416.4,1206.0,402.0063,402.0449,401.7844,401.8519,1206.0
2021-08-10 12:45:00,416.15,416.15,416.02,416.12,700.0,401.6106,401.6106,401.4852,401.5817,700.0
2021-08-10 12:50:00,416.17,416.27,416.05,416.09,900.0,401.6299,401.7265,401.5141,401.5527,900.0
2021-08-10 12:55:00,416.11,416.11,415.91,415.96,1523.0,401.572,401.572,401.379,401.4273,1523.0
2021-08-10 13:00:00,416.06,416.2,415.78,415.79,3182.0,401.5238,401.6589,401.2536,401.2632,3182.0
2021-08-10 13:05:00,415.8,416.26,415.72,415.95,1600.0,401.2729,401.7168,401.1957,401.4176,1600.0
2021-08-10 13:10:00,416.08,416.28,415.78,416.24,5285.0,401.5431,401.7361,401.2536,401.6975,5285.0
2021-08-10 13:15:00,416.2,417.38,416.2,417.15,3153.0,401.6589,402.7977,401.6589,402.5757,3153.0
2021-08-10 13:20:00,417.16,417.27,417.1,417.24,1562.0,402.5854,402.6915,402.5275,402.6626,1562.0
2021-08-10 13:25:00,417.06,417.1,416.47,416.47,1511.0,402.4889,402.5275,401.9195,401.9195,1511.0
2021-08-10 13:30:00,416.78,416.92,416.56,416.92,2976.0,402.2186,402.3537,402.0063,402.3537,2976.0
2021-08-10 13:35:00,416.78,417.0,416.66,416.76,1300.0,402.2186,402.431,402.1028,402.1993,1300.0
2021-08-10 13:40:00,416.74,416.74,416.35,416.49,3900.0,402.18,402.18,401.8037,401.9388,3900.0
2021-08-10 13:45:00,416.42,416.56,416.22,416.54,1906.0,401.8712,402.0063,401.6782,401.987,1906.0
2021-08-10 13:50:00,416.36,416.46,416.22,416.28,2009.0,401.8133,401.9098,401.6782,401.7361,2009.0
2021-08-10 13:55:00,416.25,416.39,416.08,416.09,1903.0,401.7072,401.8423,401.5431,401.5527,1903.0
2021-08-10 14:00:00,416.11,416.22,416.0,416.21,1937.0,401.572,401.6782,401.4659,401.6686,1937.0
2021-08-10 14:05:00,416.25,416.34,415.73,415.74,1050.0,401.7072,401.794,401.2053,401.215,1050.0
2021-08-10 14:10:00,415.82,415.99,415.46,415.71,2147.0,401.2922,401.4562,400.9448,401.186,2147.0
2021-08-10 14:15:00,415.73,416.05,415.67,415.88,1099.0,401.2053,401.5141,401.1474,401.3501,1099.0
2021-08-10 14:20:00,415.92,415.92,415.62,415.64,900.0,401.3887,401.3887,401.0992,401.1185,900.0
2021-08-10 14:25:00,415.69,415.82,415.57,415.69,9400.0,401.1667,401.2922,401.0509,401.1667,9400.0
2021-08-10 14:30:00,415.56,415.57,415.21,415.21,1522.0,401.0413,401.0509,400.7035,400.7035,1522.0
2021-08-10 14:35:00,415.35,415.45,415.0,415.13,3057.0,400.8386,400.9351,400.5008,400.6263,3057.0
2021-08-10 14:40:00,415.26,415.3,414.89,415.05,2608.0,400.7517,400.7903,400.3947,400.5491,2608.0
2021-08-10 14:45:00,415.08,415.16,414.69,414.69,6334.0,400.578,400.6552,400.2017,400.2017,6334.0
2021-08-10 14:50:00,414.79,414.97,414.68,414.7,2300.0,400.2982,400.4719,400.192,400.2113,2300.0
2021-08-10 14:55:00,414.68,415.04,414.68,415.02,2087.0,400.192,400.5394,400.192,400.5201,2087.0
2021-08-10 15:00:00,414.8,414.92,414.48,414.82,4968.0,400.3078,400.4236,399.999,400.3271,4968.0
2021-08-10 15:05:00,414.83,415.2,414.57,415.2,5274.0,400.3368,400.6938,400.0858,400.6938,5274.0
2021-08-10 15:10:00,415.21,415.28,415.08,415.08,4745.0,400.7035,400.771,400.578,400.578,4745.0
2021-08-10 15:15:00,415.19,415.29,415.0,415.21,3061.0,400.6842,400.7807,400.5008,400.7035,3061.0
2021-08-10 15:20:00,415.16,415.33,415.13,415.3,3738.0,400.6552,400.8193,400.6263,400.7903,3738.0
2021-08-10 15:25:00,415.3,415.73,415.2,415.73,8407.0,400.7903,401.2053,400.6938,401.2053,8407.0
2021-08-10 15:30:00,415.61,415.61,414.99,415.06,21812.0,401.0895,401.0895,400.4912,400.5587,21812.0
2021-08-10 15:35:00,415.06,415.1,414.94,415.04,22313.0,400.5587,400.5973,400.4429,400.5394,22313.0
2021-08-10 15:40:00,415.04,415.1,414.85,414.96,20169.0,400.5394,400.5973,400.3561,400.4622,20169.0
2021-08-10 15:45:00,414.98,415.1,414.88,415.0,26018.0,400.4815,400.5973,400.385,400.5008,26018.0
2021-08-10 15:50:00,414.91,415.32,414.89,415.17,123812.0,400.414,400.8096,400.3947,400.6649,123812.0
2021-08-10 15:55:00,415.17,415.33,414.75,414.79,82230.0,400.6649,400.8193,400.2596,400.2982,82230.0
2021-08-11 09:30:00,414.71,414.71,412.58,414.67,8845.0,400.221,400.221,398.1654,400.1824,8845.0
2021-08-11 09:35:00,414.23,414.79,414.23,414.65,1533.0,399.7577,400.2982,399.7577,400.1631,1533.0
2021-08-11 09:40:00,414.44,414.71,413.02,413.02,1800.0,399.9604,400.221,398.59,398.59,1800.0
2021-08-11 09:45:00,413.32,413.32,412.0,413.29,36571.0,398.8795,398.8795,397.6056,398.8506,36571.0
2021-08-11 09:50:00,412.46,413.41,412.31,412.76,4345.0,398.0496,398.9664,397.9048,398.3391,4345.0
2021-08-11 09:55:00,412.53,413.19,410.51,410.51,2500.0,398.1171,398.7541,396.1677,396.1677,2500.0
2021-08-11 10:00:00,410.87,411.65,410.51,410.91,3150.0,396.5151,397.2679,396.1677,396.5537,3150.0
2021-08-11 10:05:00,411.45,411.91,411.08,411.5,23338.0,397.0749,397.5188,396.7178,397.1231,23338.0
2021-08-11 10:10:00,411.04,411.24,410.93,410.96,12900.0,396.6792,396.8722,396.573,396.602,12900.0
2021-08-11 10:15:00,410.99,411.73,410.99,411.25,15500.0,396.6309,397.3451,396.6309,396.8818,15500.0
2021-08-11 10:20:00,411.35,411.36,411.04,411.11,2272.0,396.9783,396.988,396.6792,396.7467,2272.0
2021-08-11 10:25:00,411.1,411.46,410.74,410.75,12200.0,396.7371,397.0845,396.3897,396.3993,12200.0
2021-08-11 10:30:00,410.92,411.33,410.77,410.84,14902.0,396.5634,396.959,396.4186,396.4862,14902.0
2021-08-11 10:35:00,411.08,411.3,410.89,411.07,3232.0,396.7178,396.9301,396.5344,396.7081,3232.0
2021-08-11 10:40:00,411.32,411.47,410.01,410.28,6485.0,396.9494,397.0942,395.6852,395.9457,6485.0
2021-08-11 10:45:00,410.56,411.0,410.56,410.68,29133.0,396.216,396.6406,396.216,396.3318,29133.0
2021-08-11 10:50:00,410.54,411.11,410.53,411.11,7948.0,396.1966,396.7467,396.187,396.7467,7948.0
2021-08-11 10:55:00,411.54,411.66,411.25,411.34,2300.0,397.1617,397.2775,396.8818,396.9687,2300.0
2021-08-11 11:00:00,411.32,412.07,411.32,411.99,2258.0,396.9494,397.6732,396.9494,397.596,2258.0
2021-08-11 11:05:00,411.78,411.78,411.15,411.56,5110.0,397.3933,397.3933,396.7853,397.181,5110.0
2021-08-11 11:10:00,411.55,411.71,410.82,411.31,5572.0,397.1714,397.3258,396.4669,396.9397,5572.0
2021-08-11 11:15:00,411.59,411.97,411.15,411.62,4669.0,397.21,397.5767,396.7853,397.2389,4669.0
2021-08-11 11:20:00,411.72,411.72,411.27,411.58,5574.0,397.3354,397.3354,396.9011,397.2003,5574.0
2021-08-11 11:25:00,411.35,411.47,410.87,411.02,1370.0,396.9783,397.0942,396.5151,396.6599,1370.0
2021-08-11 11:30:00,411.0,411.19,410.98,411.19,2846.0,396.6406,396.8239,396.6213,396.8239,2846.0
2021-08-11 11:35:00,411.19,411.36,410.81,411.16,3977.0,396.8239,396.988,396.4572,396.795,3977.0
2021-08-11 11:40:00,411.0,411.21,410.9,411.0,3246.0,396.6406,396.8432,396.5441,396.6406,3246.0
2021-08-11 11:45:00,411.11,411.51,411.1,411.31,3639.0,396.7467,397.1328,396.7371,396.9397,3639.0
2021-08-11 11:50:00,411.26,411.56,411.19,411.37,3717.0,396.8915,397.181,396.8239,396.9977,3717.0
2021-08-11 11:55:00,411.3,411.59,411.25,411.32,2120.0,396.9301,397.21,396.8818,396.9494,2120.0
2021-08-11 12:00:00,411.25,411.28,411.04,411.04,2450.0,396.8818,396.9108,396.6792,396.6792,2450.0
2021-08-11 12:05:00,411.02,411.23,410.85,411.11,2737.0,396.6599,396.8625,396.4958,396.7467,2737.0
2021-08-11 12:10:00,411.11,411.39,411.1,411.27,3100.0,396.7467,397.017,396.7371,396.9011,3100.0
2021-08-11 12:15:00,411.07,411.26,410.93,411.21,1780.0,396.7081,396.8915,396.573,396.8432,1780.0
2021-08-11 12:20:00,411.21,411.32,411.1,411.21,5424.0,396.8432,396.9494,396.7371,396.8432,5424.0
2021-08-11 12:25:00,411.37,411.43,411.21,411.21,1400.0,396.9977,397.0556,396.8432,396.8432,1400.0
2021-08-11 12:30:00,411.32,411.65,411.14,411.5,23016.0,396.9494,397.2679,396.7757,397.1231,23016.0
2021-08-11 12:35:00,411.64,411.74,411.56,411.56,700.0,397.2582,397.3547,397.181,397.181,700.0
2021-08-11 12:40:00,411.42,411.5,411.2,411.41,3161.0,397.0459,397.1231,396.8336,397.0363,3161.0
2021-08-11 12:45:00,411.34,411.34,410.95,410.95,5158.0,396.9687,396.9687,396.5923,396.5923,5158.0
2021-08-11 12:50:00,411.09,411.45,411.01,411.45,1710.0,396.7274,397.0749,396.6502,397.0749,1710.0
2021-08-11 12:55:00,411.29,411.38,411.08,411.25,1500.0,396.9204,397.0073,396.7178,396.8818,1500.0
2021-08-11 13:00:00,411.24,411.31,411.02,411.13,12666.0,396.8722,396.9397,396.6599,396.766,12666.0
2021-08-11 13:05:00,411.13,411.13,411.03,411.11,1000.0,396.766,396.766,396.6695,396.7467,1000.0
2021-08-11 13:10:00,411.11,411.31,411.0,411.06,5261.0,396.7467,396.9397,396.6406,396.6985,5261.0
2021-08-11 13:15:00,411.11,411.25,411.0,411.13,6146.0,396.7467,396.8818,396.6406,396.766,6146.0
2021-08-11 13:20:00,411.18,411.18,411.0,411.08,1500.0,396.8143,396.8143,396.6406,396.7178,1500.0
2021-08-11 13:25:00,411.08,411.38,411.0,411.27,7969.0,396.7178,397.0073,396.6406,396.9011,7969.0
2021-08-11 13:30:00,411.27,411.61,411.17,411.22,4450.0,396.9011,397.2293,396.8046,396.8529,4450.0
2021-08-11 13:35:00,411.32,411.7,411.26,411.7,2845.0,396.9494,397.3161,396.8915,397.3161,2845.0
2021-08-11 13:40:00,411.52,412.0,411.52,411.99,12112.0,397.1424,397.6056,397.1424,397.596,12112.0
2021-08-11 13:45:00,411.93,412.0,411.28,411.28,11277.0,397.5381,397.6056,396.9108,396.9108,11277.0
2021-08-11 13:50:00,411.47,411.62,411.32,411.62,2683.0,397.0942,397.2389,396.9494,397.2389,2683.0
2021-08-11 13:55:00,411.56,411.56,411.36,411.52,2001.0,397.181,397.181,396.988,397.1424,2001.0
2021-08-11 14:00:00,411.61,411.62,411.06,411.18,2409.0,397.2293,397.2389,396.6985,396.8143,2409.0
2021-08-11 14:05:00,411.15,411.15,410.37,410.68,16460.0,396.7853,396.7853,396.0326,396.3318,16460.0
2021-08-11 14:10:00,410.72,411.21,410.52,411.12,20676.0,396.3704,396.8432,396.1773,396.7564,20676.0
2021-08-11 14:15:00,411.14,411.22,411.0,411.12,7660.0,396.7757,396.8529,396.6406,396.7564,7660.0
2021-08-11 14:20:00,411.24,411.29,411.11,411.24,1700.0,396.8722,396.9204,396.7467,396.8722,1700.0
2021-08-11 14:25:00,411.23,411.35,411.1,411.1,3300.0,396.8625,396.9783,396.7371,396.7371,3300.0
2021-08-11 14:30:00,411.33,411.61,411.33,411.51,2835.0,396.959,397.2293,396.959,397.1328,2835.0
2021-08-11 14:35:00,411.51,411.65,411.51,411.65,1290.0,397.1328,397.2679,397.1328,397.2679,1290.0
2021-08-11 14:40:00,411.65,411.65,411.35,411.35,4701.0,397.2679,397.2679,396.9783,396.9783,4701.0
2021-08-11 14:45:00,411.28,411.43,411.16,411.24,2578.0,396.9108,397.0556,396.795,396.8722,2578.0
2021-08-11 14:50:00,411.24,411.24,411.02,411.07,6011.0,396.8722,396.8722,396.6599,396.7081,6011.0
2021-08-11 14:55:00,411.07,411.26,411.07,411.17,4986.0,396.7081,396.8915,396.7081,396.8046,4986.0
2021-08-11 15:00:00,411.21,411.21,411.11,411.11,1647.0,396.8432,396.8432,396.7467,396.7467,1647.0
2021-08-11 15:05:00,411.11,411.29,411.0,411.14,4278.0,396.7467,396.9204,396.6406,396.7757,4278.0
2021-08-11 15:10:00,411.06,411.13,411.0,411.0,8305.0,396.6985,396.766,396.6406,396.6406,8305.0
2021-08-11 15:15:00,411.09,411.09,410.86,410.86,5085.0,396.7274,396.7274,396.5055,396.5055,5085.0
2021-08-11 15:20:00,410.83,410.83,410.46,410.58,9837.0,396.4765,396.4765,396.1194,396.2353,9837.0
2021-08-11 15:25:00,410.63,410.73,410.39,410.59,3999.0,396.2835,396.38,396.0519,396.2449,3999.0
2021-08-11 15:30:00,410.54,410.66,410.48,410.49,2827.0,396.1966,396.3125,396.1387,396.1484,2827.0
2021-08-11 15:35:00,410.49,410.49,409.11,409.58,17478.0,396.1484,396.1484,394.8166,395.2702,17478.0
2021-08-11 15:40:00,409.45,409.53,408.9,408.92,8487.0,395.1447,395.2219,394.6139,394.6332,8487.0
2021-08-11 15:45:00,408.94,408.96,408.25,408.58,20950.0,394.6525,394.6719,393.9867,394.3051,20950.0
2021-08-11 15:50:00,408.52,408.93,408.36,408.76,22953.0,394.2472,394.6429,394.0928,394.4788,22953.0
2021-08-11 15:55:00,408.77,409.16,408.36,408.68,45953.0,394.4885,394.8649,394.0928,394.4016,45953.0
2021-08-12 09:30:00,408.35,408.47,406.4,408.47,13877.0,394.0832,394.199,392.2013,394.199,13877.0
2021-08-12 09:35:00,408.1,410.0,407.9,409.76,6969.0,393.8419,395.6755,393.6489,395.4439,6969.0
2021-08-12 09:40:00,409.79,410.18,409.07,409.49,2553.0,395.4729,395.8492,394.778,395.1833,2553.0
2021-08-12 09:45:00,409.49,409.57,409.0,409.09,2100.0,395.1833,395.2605,394.7105,394.7973,2100.0
2021-08-12 09:50:00,408.91,410.62,408.9,409.89,6056.0,394.6236,396.2739,394.6139,395.5694,6056.0
2021-08-12 09:55:00,409.69,410.48,409.68,410.16,1900.0,395.3763,396.1387,395.3667,395.8299,1900.0
2021-08-12 10:00:00,410.16,410.48,409.65,409.9,2403.0,395.8299,396.1387,395.3377,395.579,2403.0
2021-08-12 10:05:00,410.04,410.31,409.65,409.81,4199.0,395.7141,395.9747,395.3377,395.4922,4199.0
2021-08-12 10:10:00,409.79,409.79,409.14,409.5,800.0,395.4729,395.4729,394.8456,395.193,800.0
2021-08-12 10:15:00,409.64,409.94,409.29,409.56,1425.0,395.3281,395.6176,394.9903,395.2509,1425.0
2021-08-12 10:20:00,409.63,409.75,409.34,409.34,1400.0,395.3184,395.4343,395.0386,395.0386,1400.0
2021-08-12 10:25:00,409.01,409.01,408.58,408.73,5712.0,394.7201,394.7201,394.3051,394.4499,5712.0
2021-08-12 10:30:00,408.5,408.5,407.67,407.67,1656.0,394.2279,394.2279,393.4269,393.4269,1656.0
2021-08-12 10:35:00,407.87,407.87,407.62,407.71,3806.0,393.6199,393.6199,393.3787,393.4655,3806.0
2021-08-12 10:40:00,407.59,408.28,407.37,408.17,8945.0,393.3497,394.0156,393.1374,393.9095,8945.0
2021-08-12 10:45:00,408.0,408.0,407.41,407.43,1701.0,393.7454,393.7454,393.176,393.1953,1701.0
2021-08-12 10:50:00,407.49,407.74,407.31,407.48,8714.0,393.2532,393.4945,393.0795,393.2436,8714.0
2021-08-12 10:55:00,407.47,407.95,407.22,407.56,6509.0,393.2339,393.6971,392.9926,393.3208,6509.0
2021-08-12 11:00:00,407.72,408.99,407.71,408.81,4817.0,393.4752,394.7008,393.4655,394.5271,4817.0
2021-08-12 11:05:00,408.68,409.7,408.53,409.7,2157.0,394.4016,395.386,394.2569,395.386,2157.0
2021-08-12 11:10:00,409.34,409.91,409.23,409.91,1018.0,395.0386,395.5887,394.9324,395.5887,1018.0
2021-08-12 11:15:00,409.96,410.0,409.69,409.69,1305.0,395.6369,395.6755,395.3763,395.3763,1305.0
2021-08-12 11:20:00,409.52,409.74,409.11,409.25,1976.0,395.2123,395.4246,394.8166,394.9517,1976.0
2021-08-12 11:25:00,409.12,410.01,409.11,409.68,3569.0,394.8263,395.6852,394.8166,395.3667,3569.0
2021-08-12 11:30:00,409.67,409.86,409.67,409.69,718.0,395.357,395.5404,395.357,395.3763,718.0
2021-08-12 11:35:00,409.78,410.32,409.34,410.32,3347.0,395.4632,395.9843,395.0386,395.9843,3347.0
2021-08-12 11:40:00,410.04,410.04,409.65,409.65,1201.0,395.7141,395.7141,395.3377,395.3377,1201.0
2021-08-12 11:45:00,409.79,409.86,409.43,409.59,2540.0,395.4729,395.5404,395.1254,395.2798,2540.0
2021-08-12 11:50:00,409.45,409.45,408.7,408.74,6555.0,395.1447,395.1447,394.4209,394.4595,6555.0
2021-08-12 11:55:00,408.87,408.87,408.64,408.7,2309.0,394.585,394.585,394.363,394.4209,2309.0
2021-08-12 12:00:00,408.86,409.53,408.75,409.35,2203.0,394.5753,395.2219,394.4692,395.0482,2203.0
2021-08-12 12:05:00,409.56,409.57,409.2,409.38,3401.0,395.2509,395.2605,394.9035,395.0772,3401.0
2021-08-12 12:10:00,409.44,409.59,408.82,408.82,8690.0,395.1351,395.2798,394.5367,394.5367,8690.0
2021-08-12 12:15:00,408.73,409.0,408.57,409.0,3645.0,394.4499,394.7105,394.2955,394.7105,3645.0
2021-08-12 12:20:00,408.87,408.92,408.35,408.35,2545.0,394.585,394.6332,394.0832,394.0832,2545.0
2021-08-12 12:25:00,408.35,408.84,408.35,408.75,3600.0,394.0832,394.556,394.0832,394.4692,3600.0
2021-08-12 12:30:00,408.82,409.43,408.82,409.38,2813.0,394.5367,395.1254,394.5367,395.0772,2813.0
2021-08-12 12:35:00,409.38,409.45,409.22,409.26,2921.0,395.0772,395.1447,394.9228,394.9614,2921.0
2021-08-12 12:40:00,409.34,409.74,409.33,409.62,2000.0,395.0386,395.4246,395.0289,395.3088,2000.0
2021-08-12 12:45:00,409.65,410.11,409.65,409.95,2523.0,395.3377,395.7817,395.3377,395.6273,2523.0
2021-08-12 12:50:00,409.92,410.05,409.66,410.04,3813.0,395.5983,395.7238,395.3474,395.7141,3813.0
2021-08-12 12:55:00,409.95,410.06,409.66,409.66,2433.0,395.6273,395.7334,395.3474,395.3474,2433.0
2021-08-12 13:00:00,409.58,409.58,409.19,409.19,2107.0,395.2702,395.2702,394.8938,394.8938,2107.0
2021-08-12 13:05:00,409.32,409.34,409.04,409.04,2600.0,395.0193,395.0386,394.7491,394.7491,2600.0
2021-08-12 13:10:00,409.07,409.07,408.78,408.86,2017.0,394.778,394.778,394.4981,394.5753,2017.0
2021-08-12 13:15:00,408.98,409.33,408.97,409.31,1381.0,394.6912,395.0289,394.6815,395.0096,1381.0
2021-08-12 13:20:00,409.3,409.41,409.13,409.21,1113.0,395.0,395.1061,394.8359,394.9131,1113.0
2021-08-12 13:25:00,409.01,409.22,408.94,409.02,1280.0,394.7201,394.9228,394.6525,394.7298,1280.0
2021-08-12 13:30:00,408.96,408.97,407.93,408.31,3314.0,394.6719,394.6815,393.6778,394.0446,3314.0
2021-08-12 13:35:00,408.25,408.39,407.99,407.99,2922.0,393.9867,394.1218,393.7357,393.7357,2922.0
2021-08-12 13:40:00,408.13,408.2,407.81,407.81,3920.0,393.8708,393.9384,393.562,393.562,3920.0
2021-08-12 13:45:00,407.97,407.97,406.88,407.0,5225.0,393.7164,393.7164,392.6645,392.7803,5225.0
2021-08-12 13:50:00,407.0,407.51,407.0,407.35,4056.0,392.7803,393.2725,392.7803,393.1181,4056.0
2021-08-12 13:55:00,407.36,407.58,407.36,407.39,600.0,393.1278,393.3401,393.1278,393.1567,600.0
2021-08-12 14:00:00,407.26,407.26,406.95,407.23,3503.0,393.0312,393.0312,392.7321,393.0023,3503.0
2021-08-12 14:05:00,407.28,407.49,407.07,407.2,3866.0,393.0505,393.2532,392.8479,392.9733,3866.0
2021-08-12 14:10:00,407.35,407.35,407.0,407.12,1050.0,393.1181,393.1181,392.7803,392.8961,1050.0
2021-08-12 14:15:00,407.04,407.5,406.97,407.45,2421.0,392.8189,393.2629,392.7514,393.2146,2421.0
2021-08-12 14:20:00,407.49,407.65,407.25,407.25,4730.0,393.2532,393.4076,393.0216,393.0216,4730.0
2021-08-12 14:25:00,407.27,407.49,407.26,407.26,2052.0,393.0409,393.2532,393.0312,393.0312,2052.0
2021-08-12 14:30:00,407.19,407.26,406.93,407.22,2449.0,392.9637,393.0312,392.7128,392.9926,2449.0
2021-08-12 14:35:00,407.0,407.26,406.87,407.09,1700.0,392.7803,393.0312,392.6549,392.8672,1700.0
2021-08-12 14:40:00,407.06,407.1,406.94,407.0,2106.0,392.8382,392.8768,392.7224,392.7803,2106.0
2021-08-12 14:45:00,407.04,407.19,406.85,407.08,2301.0,392.8189,392.9637,392.6356,392.8575,2301.0
2021-08-12 14:50:00,407.09,407.09,406.79,406.85,2700.0,392.8672,392.8672,392.5777,392.6356,2700.0
2021-08-12 14:55:00,407.09,407.09,406.35,406.59,3038.0,392.8672,392.8672,392.153,392.3847,3038.0
2021-08-12 15:00:00,406.57,406.66,406.46,406.46,2460.0,392.3654,392.4522,392.2592,392.2592,2460.0
2021-08-12 15:05:00,406.57,406.68,406.29,406.3,1800.0,392.3654,392.4715,392.0951,392.1048,1800.0
2021-08-12 15:10:00,406.3,406.49,406.05,406.35,3492.0,392.1048,392.2881,391.8635,392.153,3492.0
2021-08-12 15:15:00,406.17,406.32,405.97,406.09,5232.0,391.9793,392.1241,391.7863,391.9021,5232.0
2021-08-12 15:20:00,406.08,406.29,406.07,406.19,3163.0,391.8925,392.0951,391.8828,391.9986,3163.0
2021-08-12 15:25:00,406.19,406.46,406.16,406.39,2080.0,391.9986,392.2592,391.9697,392.1916,2080.0
2021-08-12 15:30:00,406.39,406.58,406.12,406.24,5592.0,392.1916,392.375,391.9311,392.0469,5592.0
2021-08-12 15:35:00,406.31,406.72,406.24,406.24,4300.0,392.1144,392.5101,392.0469,392.0469,4300.0
2021-08-12 15:40:00,406.18,406.28,405.87,405.97,11783.0,391.989,392.0855,391.6898,391.7863,11783.0
2021-08-12 15:45:00,405.89,405.89,405.15,405.67,15783.0,391.7091,391.7091,390.995,391.4968,15783.0
2021-08-12 15:50:00,405.58,405.65,405.13,405.27,18367.0,391.4099,391.4775,390.9757,391.1108,18367.0
2021-08-12 15:55:00,405.37,405.79,405.07,405.62,42880.0,391.2073,391.6126,390.9178,391.4485,42880.0
2021-08-13 09:30:00,407.49,408.22,407.17,407.17,5935.0,393.2532,393.9577,392.9444,392.9444,5935.0
2021-08-13 09:35:00,407.17,408.44,407.02,407.88,7162.0,392.9444,394.17,392.7996,393.6296,7162.0
2021-08-13 09:40:00,408.19,408.44,407.92,408.35,4185.0,393.9288,394.17,393.6682,394.0832,4185.0
2021-08-13 09:45:00,408.51,408.95,408.47,408.7,2642.0,394.2376,394.6622,394.199,394.4209,2642.0
2021-08-13 09:50:00,408.56,409.24,408.3,408.78,1903.0,394.2858,394.9421,394.0349,394.4981,1903.0
2021-08-13 09:55:00,409.02,409.3,408.42,408.42,1401.0,394.7298,395.0,394.1507,394.1507,1401.0
2021-08-13 10:00:00,408.01,408.05,407.65,408.05,3809.0,393.755,393.7936,393.4076,393.7936,3809.0
2021-08-13 10:05:00,408.02,408.02,407.51,407.8,2721.0,393.7647,393.7647,393.2725,393.5524,2721.0
2021-08-13 10:10:00,407.93,407.94,407.26,407.83,4932.0,393.6778,393.6875,393.0312,393.5813,4932.0
2021-08-13 10:15:00,408.07,408.39,408.07,408.3,2178.0,393.8129,394.1218,393.8129,394.0349,2178.0
2021-08-13 10:20:00,408.38,408.38,408.34,408.34,211.0,394.1121,394.1121,394.0735,394.0735,211.0
2021-08-13 10:25:00,408.28,408.32,407.88,408.21,3282.0,394.0156,394.0542,393.6296,393.9481,3282.0
2021-08-13 10:30:00,408.26,408.36,408.0,408.0,900.0,393.9963,394.0928,393.7454,393.7454,900.0
2021-08-13 10:35:00,407.83,407.87,406.29,406.35,4162.0,393.5813,393.6199,392.0951,392.153,4162.0
2021-08-13 10:40:00,406.33,406.39,406.0,406.31,3546.0,392.1337,392.1916,391.8153,392.1144,3546.0
2021-08-13 10:45:00,406.5,406.51,406.35,406.44,1724.0,392.2978,392.3074,392.153,392.2399,1724.0
2021-08-13 10:50:00,406.3,406.88,406.3,406.88,5238.0,392.1048,392.6645,392.1048,392.6645,5238.0
2021-08-13 10:55:00,407.04,407.58,406.72,407.58,4516.0,392.8189,393.3401,392.5101,393.3401,4516.0
2021-08-13 11:00:00,407.43,407.6,407.31,407.6,853.0,393.1953,393.3594,393.0795,393.3594,853.0
2021-08-13 11:05:00,407.46,408.45,407.45,408.26,5489.0,393.2243,394.1797,393.2146,393.9963,5489.0
2021-08-13 11:10:00,408.09,408.45,408.09,408.14,853.0,393.8322,394.1797,393.8322,393.8805,853.0
2021-08-13 11:15:00,408.45,409.13,408.45,408.73,7260.0,394.1797,394.8359,394.1797,394.4499,7260.0
2021-08-13 11:20:00,408.84,409.32,408.84,409.06,911.0,394.556,395.0193,394.556,394.7684,911.0
2021-08-13 11:25:00,409.17,409.4,409.15,409.39,3890.0,394.8745,395.0965,394.8552,395.0868,3890.0
2021-08-13 11:30:00,409.37,409.71,409.37,409.5,3213.0,395.0675,395.3956,395.0675,395.193,3213.0
2021-08-13 11:35:00,409.49,409.51,409.26,409.33,4638.0,395.1833,395.2026,394.9614,395.0289,4638.0
2021-08-13 11:40:00,409.46,409.5,409.33,409.5,1812.0,395.1544,395.193,395.0289,395.193,1812.0
2021-08-13 11:45:00,409.64,409.66,409.28,409.28,1235.0,395.3281,395.3474,394.9807,394.9807,1235.0
2021-08-13 11:50:00,409.43,409.47,409.31,409.47,572.0,395.1254,395.164,395.0096,395.164,572.0
2021-08-13 11:55:00,409.49,409.52,409.31,409.33,1399.0,395.1833,395.2123,395.0096,395.0289,1399.0
2021-08-13 12:00:00,409.33,409.33,408.88,409.11,1200.0,395.0289,395.0289,394.5946,394.8166,1200.0
2021-08-13 12:05:00,408.74,408.85,408.73,408.77,1100.0,394.4595,394.5657,394.4499,394.4885,1100.0
2021-08-13 12:10:00,408.93,409.18,408.82,408.89,1100.0,394.6429,394.8842,394.5367,394.6043,1100.0
2021-08-13 12:15:00,408.9,409.03,408.59,408.69,800.0,394.6139,394.7394,394.3148,394.4113,800.0
2021-08-13 12:20:00,408.38,408.61,408.38,408.61,700.0,394.1121,394.3341,394.1121,394.3341,700.0
2021-08-13 12:25:00,408.67,408.87,408.67,408.72,400.0,394.392,394.585,394.392,394.4402,400.0
2021-08-13 12:30:00,408.61,408.61,408.25,408.31,1165.0,394.3341,394.3341,393.9867,394.0446,1165.0
2021-08-13 12:35:00,408.16,408.16,407.82,407.94,301.0,393.8998,393.8998,393.5717,393.6875,301.0
2021-08-13 12:40:00,408.11,408.15,408.0,408.15,500.0,393.8515,393.8902,393.7454,393.8902,500.0
2021-08-13 12:45:00,407.93,407.93,407.84,407.84,200.0,393.6778,393.6778,393.591,393.591,200.0
2021-08-13 12:50:00,407.73,407.82,407.72,407.82,200.0,393.4848,393.5717,393.4752,393.5717,200.0
2021-08-13 12:55:00,407.81,407.86,407.64,407.65,1192.0,393.562,393.6103,393.398,393.4076,1192.0
2021-08-13 13:00:00,407.8,407.8,407.68,407.78,700.0,393.5524,393.5524,393.4366,393.5331,700.0
2021-08-13 13:05:00,407.86,407.86,407.58,407.58,752.0,393.6103,393.6103,393.3401,393.3401,752.0
2021-08-13 13:10:00,407.57,407.57,407.39,407.39,400.0,393.3304,393.3304,393.1567,393.1567,400.0
2021-08-13 13:15:00,407.71,407.71,407.7,407.7,300.0,393.4655,393.4655,393.4559,393.4559,300.0
2021-08-13 13:20:00,407.75,407.78,407.75,407.78,499.0,393.5041,393.5331,393.5041,393.5331,499.0
2021-08-13 13:25:00,407.85,408.34,407.85,408.32,4468.0,393.6006,394.0735,393.6006,394.0542,4468.0
2021-08-13 13:30:00,408.17,408.74,408.17,408.57,4357.0,393.9095,394.4595,393.9095,394.2955,4357.0
2021-08-13 13:35:00,408.55,409.07,408.42,409.0,3400.0,394.2762,394.778,394.1507,394.7105,3400.0
2021-08-13 13:40:00,409.2,409.24,408.78,408.99,1200.0,394.9035,394.9421,394.4981,394.7008,1200.0
2021-08-13 13:45:00,408.95,408.95,408.86,408.86,200.0,394.6622,394.6622,394.5753,394.5753,200.0
2021-08-13 13:50:00,408.92,408.92,408.72,408.76,900.0,394.6332,394.6332,394.4402,394.4788,900.0
2021-08-13 13:55:00,408.73,409.17,408.67,409.14,2750.0,394.4499,394.8745,394.392,394.8456,2750.0
2021-08-13 14:00:00,409.17,409.83,409.17,409.72,12690.0,394.8745,395.5115,394.8745,395.4053,12690.0
2021-08-13 14:05:00,409.67,409.93,409.44,409.79,13587.0,395.357,395.608,395.1351,395.4729,13587.0
2021-08-13 14:10:00,409.87,410.39,409.59,409.9,12613.0,395.5501,396.0519,395.2798,395.579,12613.0
2021-08-13 14:15:00,410.03,410.21,410.0,410.07,2358.0,395.7045,395.8782,395.6755,395.7431,2358.0
2021-08-13 14:20:00,410.14,410.68,410.1,410.68,3692.0,395.8106,396.3318,395.772,396.3318,3692.0
2021-08-13 14:25:00,410.65,410.74,410.55,410.64,902.0,396.3028,396.3897,396.2063,396.2932,902.0
2021-08-13 14:30:00,410.6,410.7,410.38,410.58,3322.0,396.2546,396.3511,396.0422,396.2353,3322.0
2021-08-13 14:35:00,410.34,410.37,410.11,410.28,1159.0,396.0036,396.0326,395.7817,395.9457,1159.0
2021-08-13 14:40:00,410.06,410.06,409.76,409.82,1702.0,395.7334,395.7334,395.4439,395.5018,1702.0
2021-08-13 14:45:00,410.0,410.21,409.93,410.21,1200.0,395.6755,395.8782,395.608,395.8782,1200.0
2021-08-13 14:50:00,409.95,410.03,409.89,409.96,1433.0,395.6273,395.7045,395.5694,395.6369,1433.0
2021-08-13 14:55:00,409.97,410.02,409.88,409.9,3505.0,395.6466,395.6948,395.5597,395.579,3505.0
2021-08-13 15:00:00,409.91,410.54,409.91,410.5,2051.0,395.5887,396.1966,395.5887,396.158,2051.0
2021-08-13 15:05:00,410.42,410.49,410.42,410.49,800.0,396.0808,396.1484,396.0808,396.1484,800.0
2021-08-13 15:10:00,410.6,410.91,410.57,410.88,2311.0,396.2546,396.5537,396.2256,396.5248,2311.0
2021-08-13 15:15:00,410.85,410.9,410.49,410.62,2000.0,396.4958,396.5441,396.1484,396.2739,2000.0
2021-08-13 15:20:00,410.71,410.78,410.6,410.6,800.0,396.3607,396.4283,396.2546,396.2546,800.0
2021-08-13 15:25:00,410.64,410.64,410.32,410.33,2100.0,396.2932,396.2932,395.9843,395.994,2100.0
2021-08-13 15:30:00,410.19,410.44,410.18,410.31,2159.0,395.8589,396.1001,395.8492,395.9747,2159.0
2021-08-13 15:35:00,410.28,410.7,410.22,410.7,2400.0,395.9457,396.3511,395.8878,396.3511,2400.0
2021-08-13 15:40:00,410.65,410.72,410.29,410.29,2206.0,396.3028,396.3704,395.9554,395.9554,2206.0
2021-08-13 15:45:00,410.4,410.95,410.4,410.88,5053.0,396.0615,396.5923,396.0615,396.5248,5053.0
2021-08-13 15:50:00,410.95,411.1,410.29,410.29,8906.0,396.5923,396.7371,395.9554,395.9554,8906.0
2021-08-13 15:55:00,410.16,410.85,410.06,410.77,28029.0,395.8299,396.4958,395.7334,396.4186,28029.0
2021-08-16 09:30:00,409.34,410.81,409.02,410.09,17639.0,395.0386,396.4572,394.7298,395.7624,17639.0
2021-08-16 09:35:00,409.08,409.21,407.97,407.97,2639.0,394.7877,394.9131,393.7164,393.7164,2639.0
2021-08-16 09:40:00,408.13,408.34,407.87,408.02,1675.0,393.8708,394.0735,393.6199,393.7647,1675.0
2021-08-16 09:45:00,407.72,407.93,406.65,407.93,2212.0,393.4752,393.6778,392.4426,393.6778,2212.0
2021-08-16 09:50:00,407.88,408.5,406.89,408.06,6010.0,393.6296,394.2279,392.6742,393.8033,6010.0
2021-08-16 09:55:00,408.19,408.35,407.35,407.36,2974.0,393.9288,394.0832,393.1181,393.1278,2974.0
2021-08-16 10:00:00,407.47,408.37,407.42,408.37,6126.0,393.2339,394.1025,393.1857,394.1025,6126.0
2021-08-16 10:05:00,408.24,408.36,407.66,407.9,10297.0,393.977,394.0928,393.4173,393.6489,10297.0
2021-08-16 10:10:00,407.96,407.96,407.41,407.54,5684.0,393.7068,393.7068,393.176,393.3015,5684.0
2021-08-16 10:15:00,407.51,408.32,407.51,408.09,3597.0,393.2725,394.0542,393.2725,393.8322,3597.0
2021-08-16 10:20:00,408.15,408.97,407.96,408.93,5228.0,393.8902,394.6815,393.7068,394.6429,5228.0
2021-08-16 10:25:00,409.17,409.59,409.17,409.5,3500.0,394.8745,395.2798,394.8745,395.193,3500.0
2021-08-16 10:30:00,409.4,410.01,408.74,408.74,4520.0,395.0965,395.6852,394.4595,394.4595,4520.0
2021-08-16 10:35:00,408.98,409.43,408.82,408.97,2076.0,394.6912,395.1254,394.5367,394.6815,2076.0
2021-08-16 10:40:00,409.24,409.29,408.99,409.07,1620.0,394.9421,394.9903,394.7008,394.778,1620.0
2021-08-16 10:45:00,409.0,409.52,408.71,408.71,2603.0,394.7105,395.2123,394.4306,394.4306,2603.0
2021-08-16 10:50:00,408.65,408.92,408.61,408.91,1276.0,394.3727,394.6332,394.3341,394.6236,1276.0
2021-08-16 10:55:00,408.8,409.09,408.71,408.93,1200.0,394.5174,394.7973,394.4306,394.6429,1200.0
2021-08-16 11:00:00,409.25,409.78,409.16,409.71,2308.0,394.9517,395.4632,394.8649,395.3956,2308.0
2021-08-16 11:05:00,409.86,409.86,409.2,409.2,2624.0,395.5404,395.5404,394.9035,394.9035,2624.0
2021-08-16 11:10:00,409.16,409.88,409.16,409.88,2218.0,394.8649,395.5597,394.8649,395.5597,2218.0
2021-08-16 11:15:00,409.75,409.78,409.65,409.67,900.0,395.4343,395.4632,395.3377,395.357,900.0
2021-08-16 11:20:00,409.8,410.29,409.8,409.94,1503.0,395.4825,395.9554,395.4825,395.6176,1503.0
2021-08-16 11:25:00,410.06,410.29,409.89,410.21,1600.0,395.7334,395.9554,395.5694,395.8782,1600.0
2021-08-16 11:30:00,410.3,410.3,410.03,410.03,900.0,395.965,395.965,395.7045,395.7045,900.0
2021-08-16 11:35:00,409.89,410.14,409.75,409.75,1821.0,395.5694,395.8106,395.4343,395.4343,1821.0
2021-08-16 11:40:00,409.83,409.83,409.57,409.57,3074.0,395.5115,395.5115,395.2605,395.2605,3074.0
2021-08-16 11:45:00,409.5,409.63,409.5,409.59,315.0,395.193,395.3184,395.193,395.2798,315.0
2021-08-16 11:50:00,409.53,409.64,409.0,409.49,8112.0,395.2219,395.3281,394.7105,395.1833,8112.0
2021-08-16 11:55:00,409.67,410.05,409.62,410.05,1300.0,395.357,395.7238,395.3088,395.7238,1300.0
2021-08-16 12:00:00,409.9,410.06,409.9,410.06,500.0,395.579,395.7334,395.579,395.7334,500.0
2021-08-16 12:05:00,410.2,410.27,409.99,409.99,3400.0,395.8685,395.9361,395.6659,395.6659,3400.0
2021-08-16 12:10:00,410.02,410.02,409.51,409.52,700.0,395.6948,395.6948,395.2026,395.2123,700.0
2021-08-16 12:15:00,409.58,409.65,409.32,409.53,2552.0,395.2702,395.3377,395.0193,395.2219,2552.0
2021-08-16 12:20:00,409.52,409.91,409.51,409.91,704.0,395.2123,395.5887,395.2026,395.5887,704.0
2021-08-16 12:25:00,409.91,410.18,409.91,410.14,1102.0,395.5887,395.8492,395.5887,395.8106,1102.0
2021-08-16 12:30:00,410.29,410.29,410.01,410.16,1600.0,395.9554,395.9554,395.6852,395.8299,1600.0
2021-08-16 12:35:00,410.3,410.38,410.06,410.06,800.0,395.965,396.0422,395.7334,395.7334,800.0
2021-08-16 12:40:00,410.34,410.35,410.2,410.32,500.0,396.0036,396.0133,395.8685,395.9843,500.0
2021-08-16 12:45:00,410.21,410.21,410.2,410.21,300.0,395.8782,395.8782,395.8685,395.8782,300.0
2021-08-16 12:50:00,410.21,410.7,410.21,410.7,900.0,395.8782,396.3511,395.8782,396.3511,900.0
2021-08-16 12:55:00,410.46,410.46,410.2,410.24,2669.0,396.1194,396.1194,395.8685,395.9071,2669.0
2021-08-16 13:00:00,410.15,410.31,410.0,410.31,710.0,395.8203,395.9747,395.6755,395.9747,710.0
2021-08-16 13:05:00,410.42,410.61,410.35,410.38,1424.0,396.0808,396.2642,396.0133,396.0422,1424.0
2021-08-16 13:10:00,410.4,410.52,410.4,410.52,700.0,396.0615,396.1773,396.0615,396.1773,700.0
2021-08-16 13:15:00,410.42,410.42,410.16,410.16,923.0,396.0808,396.0808,395.8299,395.8299,923.0
2021-08-16 13:20:00,410.35,410.49,410.29,410.49,704.0,396.0133,396.1484,395.9554,396.1484,704.0
2021-08-16 13:25:00,410.52,410.74,410.37,410.74,1130.0,396.1773,396.3897,396.0326,396.3897,1130.0
2021-08-16 13:30:00,410.78,411.14,410.75,411.09,1514.0,396.4283,396.7757,396.3993,396.7274,1514.0
2021-08-16 13:35:00,411.09,411.24,411.07,411.13,800.0,396.7274,396.8722,396.7081,396.766,800.0
2021-08-16 13:40:00,411.24,411.24,411.15,411.16,400.0,396.8722,396.8722,396.7853,396.795,400.0
2021-08-16 13:45:00,411.06,411.15,410.86,410.86,4000.0,396.6985,396.7853,396.5055,396.5055,4000.0
2021-08-16 13:50:00,410.73,410.86,410.49,410.85,4223.0,396.38,396.5055,396.1484,396.4958,4223.0
2021-08-16 13:55:00,410.9,411.1,410.9,411.1,600.0,396.5441,396.7371,396.5441,396.7371,600.0
2021-08-16 14:00:00,411.17,411.25,411.05,411.19,700.0,396.8046,396.8818,396.6888,396.8239,700.0
2021-08-16 14:05:00,411.15,411.23,411.04,411.23,2407.0,396.7853,396.8625,396.6792,396.8625,2407.0
2021-08-16 14:10:00,411.26,411.27,410.84,410.85,1800.0,396.8915,396.9011,396.4862,396.4958,1800.0
2021-08-16 14:15:00,410.79,411.25,410.79,411.25,3081.0,396.4379,396.8818,396.4379,396.8818,3081.0
2021-08-16 14:20:00,411.31,411.62,411.31,411.53,11224.0,396.9397,397.2389,396.9397,397.1521,11224.0
2021-08-16 14:25:00,411.5,411.97,411.46,411.97,13203.0,397.1231,397.5767,397.0845,397.5767,13203.0
2021-08-16 14:30:00,411.98,412.25,411.89,412.25,2201.0,397.5863,397.8469,397.4995,397.8469,2201.0
2021-08-16 14:35:00,412.16,412.18,411.82,411.82,6260.0,397.76,397.7794,397.4319,397.4319,6260.0
2021-08-16 14:40:00,411.93,412.0,411.9,412.0,800.0,397.5381,397.6056,397.5091,397.6056,800.0
2021-08-16 14:45:00,412.17,412.34,412.17,412.25,700.0,397.7697,397.9338,397.7697,397.8469,700.0
2021-08-16 14:50:00,412.12,412.16,411.96,411.96,2042.0,397.7214,397.76,397.567,397.567,2042.0
2021-08-16 14:55:00,411.92,411.92,411.65,411.81,1829.0,397.5284,397.5284,397.2679,397.4223,1829.0
2021-08-16 15:00:00,411.64,412.26,411.42,412.14,4390.0,397.2582,397.8566,397.0459,397.7407,4390.0
2021-08-16 15:05:00,412.16,412.4,412.12,412.28,3016.0,397.76,397.9917,397.7214,397.8759,3016.0
2021-08-16 15:10:00,412.36,412.98,412.35,412.98,4554.0,397.9531,398.5514,397.9434,398.5514,4554.0
2021-08-16 15:15:00,412.82,413.05,412.64,413.05,4213.0,398.397,398.619,398.2233,398.619,4213.0
2021-08-16 15:20:00,413.07,413.07,412.37,412.37,10351.0,398.6383,398.6383,397.9627,397.9627,10351.0
2021-08-16 15:25:00,412.29,412.72,412.29,412.41,2346.0,397.8855,398.3005,397.8855,398.0013,2346.0
2021-08-16 15:30:00,412.29,412.33,411.01,411.01,13649.0,397.8855,397.9241,396.6502,396.6502,13649.0
2021-08-16 15:35:00,411.0,411.91,410.99,411.73,15534.0,396.6406,397.5188,396.6309,397.3451,15534.0
2021-08-16 15:40:00,411.57,411.93,411.34,411.7,6207.0,397.1907,397.5381,396.9687,397.3161,6207.0
2021-08-16 15:45:00,411.6,411.86,411.2,411.69,6489.0,397.2196,397.4705,396.8336,397.3065,6489.0
2021-08-16 15:50:00,411.7,412.25,411.7,411.93,13854.0,397.3161,397.8469,397.3161,397.5381,13854.0
2021-08-16 15:55:00,411.86,412.31,411.75,412.26,49702.0,397.4705,397.9048,397.3644,397.8566,49702.0
2021-08-17 09:30:00,410.71,413.6,410.59,413.24,6001.0,396.3607,399.1497,396.2449,398.8023,6001.0
2021-08-17 09:35:00,413.63,414.03,412.62,412.63,2043.0,399.1787,399.5647,398.204,398.2136,2043.0
2021-08-17 09:40:00,412.6,413.33,412.6,413.04,3769.0,398.1847,398.8892,398.1847,398.6093,3769.0
2021-08-17 09:45:00,412.99,412.99,412.55,412.73,1500.0,398.5611,398.5611,398.1364,398.3101,1500.0
2021-08-17 09:50:00,412.4,413.34,412.4,413.34,1400.0,397.9917,398.8988,397.9917,398.8988,1400.0
2021-08-17 09:55:00,413.44,413.68,412.53,413.63,3003.0,398.9953,399.2269,398.1171,399.1787,3003.0
2021-08-17 10:00:00,413.96,414.51,413.88,414.51,3300.0,399.4972,400.0279,399.42,400.0279,3300.0
2021-08-17 10:05:00,414.56,415.54,414.34,415.5,12140.0,400.0762,401.022,399.8639,400.9834,12140.0
2021-08-17 10:10:00,415.5,415.78,414.76,414.77,11648.0,400.9834,401.2536,400.2692,400.2789,11648.0
2021-08-17 10:15:00,414.62,414.85,414.14,414.35,7554.0,400.1341,400.3561,399.6709,399.8735,7554.0
2021-08-17 10:20:00,414.33,414.33,412.62,412.63,2200.0,399.8542,399.8542,398.204,398.2136,2200.0
2021-08-17 10:25:00,412.94,413.6,412.91,413.6,1520.0,398.5128,399.1497,398.4838,399.1497,1520.0
2021-08-17 10:30:00,413.6,413.71,413.0,413.0,4295.0,399.1497,399.2559,398.5707,398.5707,4295.0
2021-08-17 10:35:00,413.34,413.6,411.88,412.66,8797.0,398.8988,399.1497,397.4898,398.2426,8797.0
2021-08-17 10:40:00,412.78,413.37,412.4,412.5,4358.0,398.3584,398.9278,397.9917,398.0882,4358.0
2021-08-17 10:45:00,412.55,412.68,412.31,412.34,2800.0,398.1364,398.2619,397.9048,397.9338,2800.0
2021-08-17 10:50:00,412.44,413.57,412.42,413.34,3008.0,398.0303,399.1208,398.011,398.8988,3008.0
2021-08-17 10:55:00,413.45,413.85,413.34,413.79,2003.0,399.005,399.391,398.8988,399.3331,2003.0
2021-08-17 11:00:00,413.66,413.7,413.38,413.56,2430.0,399.2076,399.2462,398.9374,399.1111,2430.0
2021-08-17 11:05:00,413.56,413.56,413.39,413.39,2281.0,399.1111,399.1111,398.9471,398.9471,2281.0
2021-08-17 11:10:00,413.49,413.58,413.34,413.51,1805.0,399.0436,399.1304,398.8988,399.0629,1805.0
2021-08-17 11:15:00,413.34,413.63,413.23,413.3,3703.0,398.8988,399.1787,398.7927,398.8602,3703.0
2021-08-17 11:20:00,413.31,413.31,412.94,413.08,2555.0,398.8699,398.8699,398.5128,398.6479,2555.0
2021-08-17 11:25:00,412.9,413.1,412.44,413.1,4641.0,398.4742,398.6672,398.0303,398.6672,4641.0
2021-08-17 11:30:00,413.0,413.85,413.0,413.47,1522.0,398.5707,399.391,398.5707,399.0243,1522.0
2021-08-17 11:35:00,413.55,413.55,413.22,413.22,328.0,399.1015,399.1015,398.783,398.783,328.0
2021-08-17 11:40:00,413.35,413.53,413.35,413.38,803.0,398.9085,399.0822,398.9085,398.9374,803.0
2021-08-17 11:45:00,413.44,413.44,413.18,413.24,700.0,398.9953,398.9953,398.7444,398.8023,700.0
2021-08-17 11:50:00,413.38,413.62,413.11,413.62,600.0,398.9374,399.169,398.6769,399.169,600.0
2021-08-17 11:55:00,413.6,414.21,413.59,414.21,900.0,399.1497,399.7384,399.1401,399.7384,900.0
2021-08-17 12:00:00,414.22,414.73,414.21,414.26,2300.0,399.7481,400.2403,399.7384,399.7867,2300.0
2021-08-17 12:05:00,414.33,414.76,414.19,414.67,15779.0,399.8542,400.2692,399.7191,400.1824,15779.0
2021-08-17 12:10:00,414.92,415.0,414.86,414.86,922.0,400.4236,400.5008,400.3657,400.3657,922.0
2021-08-17 12:15:00,414.77,414.77,413.85,413.85,8494.0,400.2789,400.2789,399.391,399.391,8494.0
2021-08-17 12:20:00,414.01,414.28,413.91,414.13,6719.0,399.5454,399.806,399.4489,399.6612,6719.0
2021-08-17 12:25:00,414.0,414.28,414.0,414.23,1000.0,399.5358,399.806,399.5358,399.7577,1000.0
2021-08-17 12:30:00,414.08,414.08,413.76,413.92,1380.0,399.613,399.613,399.3041,399.4586,1380.0
2021-08-17 12:35:00,413.88,413.98,413.73,413.81,2223.0,399.42,399.5165,399.2752,399.3524,2223.0
2021-08-17 12:40:00,413.8,414.38,413.59,414.13,22585.0,399.3428,399.9025,399.1401,399.6612,22585.0
2021-08-17 12:45:00,414.04,414.04,413.8,414.0,2345.0,399.5744,399.5744,399.3428,399.5358,2345.0
2021-08-17 12:50:00,413.97,414.31,413.89,413.89,1000.0,399.5068,399.8349,399.4296,399.4296,1000.0
2021-08-17 12:55:00,413.87,413.88,413.54,413.55,1815.0,399.4103,399.42,399.0918,399.1015,1815.0
2021-08-17 13:00:00,413.5,413.92,413.5,413.6,1914.0,399.0532,399.4586,399.0532,399.1497,1914.0
2021-08-17 13:05:00,413.72,413.83,413.54,413.64,1300.0,399.2655,399.3717,399.0918,399.1883,1300.0
2021-08-17 13:10:00,413.54,414.15,413.53,414.07,2300.0,399.0918,399.6805,399.0822,399.6033,2300.0
2021-08-17 13:15:00,414.11,414.14,413.72,413.72,3689.0,399.6419,399.6709,399.2655,399.2655,3689.0
2021-08-17 13:20:00,413.94,414.14,413.93,414.14,1526.0,399.4779,399.6709,399.4682,399.6709,1526.0
2021-08-17 13:25:00,413.89,414.35,413.89,414.05,3844.0,399.4296,399.8735,399.4296,399.584,3844.0
2021-08-17 13:30:00,414.06,414.53,414.02,414.49,4000.0,399.5937,400.0472,399.5551,400.0086,4000.0
2021-08-17 13:35:00,414.36,414.41,414.04,414.09,2226.0,399.8832,399.9314,399.5744,399.6226,2226.0
2021-08-17 13:40:00,414.01,414.02,413.86,413.96,3315.0,399.5454,399.5551,399.4007,399.4972,3315.0
2021-08-17 13:45:00,414.01,414.3,413.94,414.04,2361.0,399.5454,399.8253,399.4779,399.5744,2361.0
2021-08-17 13:50:00,414.04,414.14,413.99,414.13,1490.0,399.5744,399.6709,399.5261,399.6612,1490.0
2021-08-17 13:55:00,414.22,414.24,413.91,414.0,7207.0,399.7481,399.7674,399.4489,399.5358,7207.0
2021-08-17 14:00:00,413.97,414.46,413.96,414.4,3654.0,399.5068,399.9797,399.4972,399.9218,3654.0
2021-08-17 14:05:00,414.39,414.75,414.37,414.37,4000.0,399.9121,400.2596,399.8928,399.8928,4000.0
2021-08-17 14:10:00,414.37,414.44,414.35,414.44,3025.0,399.8928,399.9604,399.8735,399.9604,3025.0
2021-08-17 14:15:00,414.42,414.42,413.88,414.1,23997.0,399.9411,399.9411,399.42,399.6323,23997.0
2021-08-17 14:20:00,414.18,414.29,413.94,414.14,6211.0,399.7095,399.8156,399.4779,399.6709,6211.0
2021-08-17 14:25:00,414.17,414.17,413.59,413.87,2441.0,399.6998,399.6998,399.1401,399.4103,2441.0
2021-08-17 14:30:00,413.87,414.01,413.65,413.86,3329.0,399.4103,399.5454,399.198,399.4007,3329.0
2021-08-17 14:35:00,413.86,414.03,413.86,414.01,600.0,399.4007,399.5647,399.4007,399.5454,600.0
2021-08-17 14:40:00,413.43,413.5,413.22,413.22,1406.0,398.9857,399.0532,398.783,398.783,1406.0
2021-08-17 14:45:00,413.2,413.72,413.16,413.6,2200.0,398.7637,399.2655,398.7251,399.1497,2200.0
2021-08-17 14:50:00,413.52,413.61,413.47,413.47,1907.0,399.0725,399.1594,399.0243,399.0243,1907.0
2021-08-17 14:55:00,413.47,414.22,413.47,414.2,3000.0,399.0243,399.7481,399.0243,399.7288,3000.0
2021-08-17 15:00:00,414.15,414.2,413.84,413.91,5560.0,399.6805,399.7288,399.3814,399.4489,5560.0
2021-08-17 15:05:00,413.87,414.51,413.87,414.33,5900.0,399.4103,400.0279,399.4103,399.8542,5900.0
2021-08-17 15:10:00,414.39,414.39,414.07,414.08,3094.0,399.9121,399.9121,399.6033,399.613,3094.0
2021-08-17 15:15:00,413.83,413.92,413.7,413.83,3700.0,399.3717,399.4586,399.2462,399.3717,3700.0
2021-08-17 15:20:00,413.84,413.98,413.55,413.69,3705.0,399.3814,399.5165,399.1015,399.2366,3705.0
2021-08-17 15:25:00,413.63,413.74,413.4,413.67,20928.0,399.1787,399.2848,398.9567,399.2173,20928.0
2021-08-17 15:30:00,413.63,413.87,413.31,413.75,8669.0,399.1787,399.4103,398.8699,399.2945,8669.0
2021-08-17 15:35:00,413.74,414.29,413.73,414.11,6286.0,399.2848,399.8156,399.2752,399.6419,6286.0
2021-08-17 15:40:00,413.77,414.16,413.6,413.96,7927.0,399.3138,399.6902,399.1497,399.4972,7927.0
2021-08-17 15:45:00,413.9,414.03,413.58,413.8,9593.0,399.4393,399.5647,399.1304,399.3428,9593.0
2021-08-17 15:50:00,413.94,414.25,413.69,413.84,14352.0,399.4779,399.777,399.2366,399.3814,14352.0
2021-08-17 15:55:00,413.79,413.93,413.14,413.4,50947.0,399.3331,399.4682,398.7058,398.9567,50947.0
2021-08-18 09:30:00,412.5,413.14,412.3,412.36,12215.0,398.0882,398.7058,397.8952,397.9531,12215.0
2021-08-18 09:35:00,411.91,411.91,411.31,411.58,450.0,397.5188,397.5188,396.9397,397.2003,450.0
2021-08-18 09:40:00,410.94,412.73,410.94,412.67,2410.0,396.5827,398.3101,396.5827,398.2522,2410.0
2021-08-18 09:45:00,412.52,413.6,412.52,413.6,3250.0,398.1075,399.1497,398.1075,399.1497,3250.0
2021-08-18 09:50:00,413.19,413.31,412.51,413.29,3200.0,398.7541,398.8699,398.0978,398.8506,3200.0
2021-08-18 09:55:00,413.29,414.74,413.0,413.13,2109.0,398.8506,400.2499,398.5707,398.6962,2109.0
2021-08-18 10:00:00,413.27,414.22,413.26,413.55,3847.0,398.8313,399.7481,398.8216,399.1015,3847.0
2021-08-18 10:05:00,413.61,413.87,412.27,412.69,26071.0,399.1594,399.4103,397.8662,398.2715,26071.0
2021-08-18 10:10:00,412.69,413.55,412.69,413.33,4900.0,398.2715,399.1015,398.2715,398.8892,4900.0
2021-08-18 10:15:00,413.08,413.08,412.36,412.36,1769.0,398.6479,398.6479,397.9531,397.9531,1769.0
2021-08-18 10:20:00,412.21,412.35,412.21,412.26,1500.0,397.8083,397.9434,397.8083,397.8566,1500.0
2021-08-18 10:25:00,412.06,412.34,411.77,411.77,2218.0,397.6635,397.9338,397.3837,397.3837,2218.0
2021-08-18 10:30:00,411.7,412.4,411.7,412.22,2691.0,397.3161,397.9917,397.3161,397.818,2691.0
2021-08-18 10:35:00,412.01,412.54,411.76,412.1,2670.0,397.6153,398.1268,397.374,397.7021,2670.0
2021-08-18 10:40:00,411.95,412.49,411.25,411.25,4105.0,397.5574,398.0785,396.8818,396.8818,4105.0
2021-08-18 10:45:00,411.28,411.53,411.0,411.53,1302.0,396.9108,397.1521,396.6406,397.1521,1302.0
2021-08-18 10:50:00,411.59,411.7,410.94,410.94,1825.0,397.21,397.3161,396.5827,396.5827,1825.0
2021-08-18 10:55:00,411.05,411.43,410.41,411.43,4155.0,396.6888,397.0556,396.0712,397.0556,4155.0
2021-08-18 11:00:00,411.19,411.45,410.77,411.02,7017.0,396.8239,397.0749,396.4186,396.6599,7017.0
2021-08-18 11:05:00,410.93,410.95,410.38,410.54,1761.0,396.573,396.5923,396.0422,396.1966,1761.0
2021-08-18 11:10:00,410.78,410.9,410.54,410.71,1200.0,396.4283,396.5441,396.1966,396.3607,1200.0
2021-08-18 11:15:00,410.77,410.86,410.52,410.55,2810.0,396.4186,396.5055,396.1773,396.2063,2810.0
2021-08-18 11:20:00,410.47,411.04,410.47,410.99,1000.0,396.1291,396.6792,396.1291,396.6309,1000.0
2021-08-18 11:25:00,410.97,411.07,410.34,410.34,7640.0,396.6116,396.7081,396.0036,396.0036,7640.0
2021-08-18 11:30:00,410.48,410.66,410.43,410.52,2733.0,396.1387,396.3125,396.0905,396.1773,2733.0
2021-08-18 11:35:00,410.25,410.9,410.23,410.9,3308.0,395.9168,396.5441,395.8975,396.5441,3308.0
2021-08-18 11:40:00,410.84,411.02,410.83,411.01,1900.0,396.4862,396.6599,396.4765,396.6502,1900.0
2021-08-18 11:45:00,411.14,411.14,410.59,410.61,601.0,396.7757,396.7757,396.2449,396.2642,601.0
2021-08-18 11:50:00,410.48,410.78,410.48,410.67,900.0,396.1387,396.4283,396.1387,396.3221,900.0
2021-08-18 11:55:00,410.58,410.9,410.55,410.9,2807.0,396.2353,396.5441,396.2063,396.5441,2807.0
2021-08-18 12:00:00,410.88,410.88,410.53,410.53,1197.0,396.5248,396.5248,396.187,396.187,1197.0
2021-08-18 12:05:00,410.33,410.95,410.32,410.8,2829.0,395.994,396.5923,395.9843,396.4476,2829.0
2021-08-18 12:10:00,411.0,411.27,410.95,411.27,958.0,396.6406,396.9011,396.5923,396.9011,958.0
2021-08-18 12:15:00,411.1,411.23,410.97,410.97,1600.0,396.7371,396.8625,396.6116,396.6116,1600.0
2021-08-18 12:20:00,411.07,411.16,410.85,410.85,2500.0,396.7081,396.795,396.4958,396.4958,2500.0
2021-08-18 12:25:00,410.93,410.93,410.28,410.28,2485.0,396.573,396.573,395.9457,395.9457,2485.0
2021-08-18 12:30:00,410.35,410.42,410.12,410.12,12750.0,396.0133,396.0808,395.7913,395.7913,12750.0
2021-08-18 12:35:00,410.13,410.13,409.8,410.06,1700.0,395.801,395.801,395.4825,395.7334,1700.0
2021-08-18 12:40:00,410.02,410.12,410.01,410.12,1004.0,395.6948,395.7913,395.6852,395.7913,1004.0
2021-08-18 12:45:00,410.0,410.21,409.88,410.15,1610.0,395.6755,395.8782,395.5597,395.8203,1610.0
2021-08-18 12:50:00,410.04,410.06,409.82,410.0,1700.0,395.7141,395.7334,395.5018,395.6755,1700.0
2021-08-18 12:55:00,409.9,410.15,409.87,410.12,3800.0,395.579,395.8203,395.5501,395.7913,3800.0
2021-08-18 13:00:00,410.47,410.63,410.0,410.0,2606.0,396.1291,396.2835,395.6755,395.6755,2606.0
2021-08-18 13:05:00,410.0,410.12,409.84,409.95,600.0,395.6755,395.7913,395.5211,395.6273,600.0
2021-08-18 13:10:00,410.07,410.07,409.29,409.53,4794.0,395.7431,395.7431,394.9903,395.2219,4794.0
2021-08-18 13:15:00,409.42,409.42,408.91,409.06,2600.0,395.1158,395.1158,394.6236,394.7684,2600.0
2021-08-18 13:20:00,409.05,409.05,408.6,408.68,1700.0,394.7587,394.7587,394.3244,394.4016,1700.0
2021-08-18 13:25:00,408.82,408.92,408.56,408.56,1978.0,394.5367,394.6332,394.2858,394.2858,1978.0
2021-08-18 13:30:00,408.73,408.94,408.49,408.68,3824.0,394.4499,394.6525,394.2183,394.4016,3824.0
2021-08-18 13:35:00,408.75,408.76,408.66,408.75,700.0,394.4692,394.4788,394.3823,394.4692,700.0
2021-08-18 13:40:00,408.75,409.57,408.75,409.57,15570.0,394.4692,395.2605,394.4692,395.2605,15570.0
2021-08-18 13:45:00,409.42,409.47,409.12,409.47,27103.0,395.1158,395.164,394.8263,395.164,27103.0
2021-08-18 13:50:00,409.43,410.13,409.42,410.13,5860.0,395.1254,395.801,395.1158,395.801,5860.0
2021-08-18 13:55:00,410.24,410.3,409.94,409.94,2428.0,395.9071,395.965,395.6176,395.6176,2428.0
2021-08-18 14:00:00,409.99,410.35,409.99,410.11,923.0,395.6659,396.0133,395.6659,395.7817,923.0
2021-08-18 14:05:00,410.24,410.28,410.13,410.13,1111.0,395.9071,395.9457,395.801,395.801,1111.0
2021-08-18 14:10:00,409.87,409.87,409.0,409.16,2160.0,395.5501,395.5501,394.7105,394.8649,2160.0
2021-08-18 14:15:00,409.16,409.21,408.6,408.99,2300.0,394.8649,394.9131,394.3244,394.7008,2300.0
2021-08-18 14:20:00,408.99,408.99,408.5,408.82,2292.0,394.7008,394.7008,394.2279,394.5367,2292.0
2021-08-18 14:25:00,408.75,409.2,408.75,409.2,1900.0,394.4692,394.9035,394.4692,394.9035,1900.0
2021-08-18 14:30:00,409.16,409.51,409.16,409.35,1718.0,394.8649,395.2026,394.8649,395.0482,1718.0
2021-08-18 14:35:00,409.23,409.24,409.15,409.24,500.0,394.9324,394.9421,394.8552,394.9421,500.0
2021-08-18 14:40:00,409.25,409.27,408.65,408.65,1334.0,394.9517,394.971,394.3727,394.3727,1334.0
2021-08-18 14:45:00,408.65,408.68,408.45,408.56,1606.0,394.3727,394.4016,394.1797,394.2858,1606.0
2021-08-18 14:50:00,408.6,408.6,408.34,408.58,2310.0,394.3244,394.3244,394.0735,394.3051,2310.0
2021-08-18 14:55:00,408.37,409.14,408.37,409.0,1866.0,394.1025,394.8456,394.1025,394.7105,1866.0
2021-08-18 15:00:00,408.91,409.1,408.91,409.09,783.0,394.6236,394.807,394.6236,394.7973,783.0
2021-08-18 15:05:00,409.02,409.02,408.79,408.79,1399.0,394.7298,394.7298,394.5078,394.5078,1399.0
2021-08-18 15:10:00,408.65,408.89,408.3,408.35,5906.0,394.3727,394.6043,394.0349,394.0832,5906.0
2021-08-18 15:15:00,408.35,408.99,408.32,408.99,2779.0,394.0832,394.7008,394.0542,394.7008,2779.0
2021-08-18 15:20:00,409.01,409.25,408.83,408.83,1937.0,394.7201,394.9517,394.5464,394.5464,1937.0
2021-08-18 15:25:00,408.48,408.5,408.24,408.25,1000.0,394.2086,394.2279,393.977,393.9867,1000.0
2021-08-18 15:30:00,408.2,408.29,407.93,407.98,9443.0,393.9384,394.0253,393.6778,393.7261,9443.0
2021-08-18 15:35:00,408.03,408.33,407.93,408.29,6122.0,393.7743,394.0639,393.6778,394.0253,6122.0
2021-08-18 15:40:00,408.33,408.73,408.26,408.73,8122.0,394.0639,394.4499,393.9963,394.4499,8122.0
2021-08-18 15:45:00,408.76,409.04,408.01,408.25,19628.0,394.4788,394.7491,393.755,393.9867,19628.0
2021-08-18 15:50:00,408.31,408.54,407.98,408.41,12264.0,394.0446,394.2665,393.7261,394.1411,12264.0
2021-08-18 15:55:00,408.24,408.27,407.93,408.16,56716.0,393.977,394.006,393.6778,393.8998,56716.0
2021-08-19 09:30:00,405.68,407.77,405.68,407.77,4593.0,391.5064,393.5234,391.5064,393.5234,4593.0
2021-08-19 09:35:00,407.6,407.96,407.26,407.26,400.0,393.3594,393.7068,393.0312,393.0312,400.0
2021-08-19 09:40:00,407.47,407.66,407.11,407.28,1730.0,393.2339,393.4173,392.8865,393.0505,1730.0
2021-08-19 09:45:00,407.83,408.15,406.78,406.78,1302.0,393.5813,393.8902,392.568,392.568,1302.0
2021-08-19 09:50:00,408.37,408.37,408.37,408.37,241.0,394.1025,394.1025,394.1025,394.1025,241.0
2021-08-19 09:55:00,410.0,410.0,408.78,408.78,3582.0,395.6755,395.6755,394.4981,394.4981,3582.0
2021-08-19 10:00:00,409.23,410.27,409.22,409.9,22744.0,394.9324,395.9361,394.9228,395.579,22744.0
2021-08-19 10:05:00,410.04,410.14,409.73,410.14,717.0,395.7141,395.8106,395.4149,395.8106,717.0
2021-08-19 10:10:00,410.41,410.96,409.86,410.39,2087.0,396.0712,396.602,395.5404,396.0519,2087.0
2021-08-19 10:15:00,410.44,410.85,410.42,410.83,1900.0,396.1001,396.4958,396.0808,396.4765,1900.0
2021-08-19 10:20:00,411.06,411.28,410.55,410.55,600.0,396.6985,396.9108,396.2063,396.2063,600.0
2021-08-19 10:25:00,410.87,411.36,410.22,411.27,19813.0,396.5151,396.988,395.8878,396.9011,19813.0
2021-08-19 10:30:00,411.18,411.48,411.17,411.28,4050.0,396.8143,397.1038,396.8046,396.9108,4050.0
2021-08-19 10:35:00,411.08,411.41,410.77,411.25,7126.0,396.7178,397.0363,396.4186,396.8818,7126.0
2021-08-19 10:40:00,411.09,411.09,410.51,411.04,5861.0,396.7274,396.7274,396.1677,396.6792,5861.0
2021-08-19 10:45:00,411.31,411.9,411.31,411.88,1400.0,396.9397,397.5091,396.9397,397.4898,1400.0
2021-08-19 10:50:00,412.1,412.56,411.43,412.56,2586.0,397.7021,398.1461,397.0556,398.1461,2586.0
2021-08-19 10:55:00,412.89,412.99,412.33,412.53,1700.0,398.4645,398.5611,397.9241,398.1171,1700.0
2021-08-19 11:00:00,412.89,412.95,412.39,412.73,1200.0,398.4645,398.5224,397.982,398.3101,1200.0
2021-08-19 11:05:00,412.86,413.8,412.86,413.69,2453.0,398.4356,399.3428,398.4356,399.2366,2453.0
2021-08-19 11:10:00,413.67,413.67,413.23,413.23,794.0,399.2173,399.2173,398.7927,398.7927,794.0
2021-08-19 11:15:00,413.29,413.45,412.63,413.0,8516.0,398.8506,399.005,398.2136,398.5707,8516.0
2021-08-19 11:20:00,412.91,413.24,412.63,413.13,9020.0,398.4838,398.8023,398.2136,398.6962,9020.0
2021-08-19 11:25:00,413.04,413.23,411.91,412.02,3889.0,398.6093,398.7927,397.5188,397.6249,3889.0
2021-08-19 11:30:00,412.28,412.28,411.83,411.83,1803.0,397.8759,397.8759,397.4416,397.4416,1803.0
2021-08-19 11:35:00,411.77,412.18,411.77,411.89,1010.0,397.3837,397.7794,397.3837,397.4995,1010.0
2021-08-19 11:40:00,412.03,412.13,411.63,412.13,1101.0,397.6346,397.7311,397.2486,397.7311,1101.0
2021-08-19 11:45:00,412.89,413.0,412.54,412.74,1200.0,398.4645,398.5707,398.1268,398.3198,1200.0
2021-08-19 11:50:00,412.62,413.01,412.55,412.55,1500.0,398.204,398.5804,398.1364,398.1364,1500.0
2021-08-19 11:55:00,412.51,412.86,412.48,412.82,2348.0,398.0978,398.4356,398.0689,398.397,2348.0
2021-08-19 12:00:00,412.52,412.84,412.48,412.83,2604.0,398.1075,398.4163,398.0689,398.4066,2604.0
2021-08-19 12:05:00,412.6,412.6,411.26,411.26,1954.0,398.1847,398.1847,396.8915,396.8915,1954.0
2021-08-19 12:10:00,411.2,411.43,411.12,411.12,2210.0,396.8336,397.0556,396.7564,396.7564,2210.0
2021-08-19 12:15:00,411.37,411.58,410.67,410.83,2700.0,396.9977,397.2003,396.3221,396.4765,2700.0
2021-08-19 12:20:00,410.88,410.88,410.32,410.48,1312.0,396.5248,396.5248,395.9843,396.1387,1312.0
2021-08-19 12:25:00,410.64,410.96,410.64,410.81,921.0,396.2932,396.602,396.2932,396.4572,921.0
2021-08-19 12:30:00,410.54,411.02,410.35,410.39,2736.0,396.1966,396.6599,396.0133,396.0519,2736.0
2021-08-19 12:35:00,410.47,411.53,410.3,411.06,1952.0,396.1291,397.1521,395.965,396.6985,1952.0
2021-08-19 12:40:00,411.37,411.89,411.27,411.89,1176.0,396.9977,397.4995,396.9011,397.4995,1176.0
2021-08-19 12:45:00,411.99,412.13,411.99,412.13,1000.0,397.596,397.7311,397.596,397.7311,1000.0
2021-08-19 12:50:00,412.43,412.69,412.27,412.42,1340.0,398.0206,398.2715,397.8662,398.011,1340.0
2021-08-19 12:55:00,412.48,412.48,411.81,411.81,1200.0,398.0689,398.0689,397.4223,397.4223,1200.0
2021-08-19 13:00:00,411.77,411.77,411.5,411.63,643.0,397.3837,397.3837,397.1231,397.2486,643.0
2021-08-19 13:05:00,411.31,411.44,411.02,411.17,1634.0,396.9397,397.0652,396.6599,396.8046,1634.0
2021-08-19 13:10:00,411.41,411.48,411.32,411.33,1168.0,397.0363,397.1038,396.9494,396.959,1168.0
2021-08-19 13:15:00,411.21,411.23,411.0,411.0,600.0,396.8432,396.8625,396.6406,396.6406,600.0
2021-08-19 13:20:00,411.36,411.64,411.33,411.33,782.0,396.988,397.2582,396.959,396.959,782.0
2021-08-19 13:25:00,411.39,411.39,410.85,411.17,3983.0,397.017,397.017,396.4958,396.8046,3983.0
2021-08-19 13:30:00,411.14,411.61,411.0,411.5,2528.0,396.7757,397.2293,396.6406,397.1231,2528.0
2021-08-19 13:35:00,411.27,411.89,411.21,411.89,4258.0,396.9011,397.4995,396.8432,397.4995,4258.0
2021-08-19 13:40:00,411.76,411.98,411.56,411.98,1492.0,397.374,397.5863,397.181,397.5863,1492.0
2021-08-19 13:45:00,411.72,411.95,411.65,411.72,600.0,397.3354,397.5574,397.2679,397.3354,600.0
2021-08-19 13:50:00,411.86,411.91,411.61,411.91,1302.0,397.4705,397.5188,397.2293,397.5188,1302.0
2021-08-19 13:55:00,411.67,411.67,410.68,410.83,2409.0,397.2872,397.2872,396.3318,396.4765,2409.0
2021-08-19 14:00:00,411.19,411.37,410.64,410.72,21728.0,396.8239,396.9977,396.2932,396.3704,21728.0
2021-08-19 14:05:00,410.91,411.32,410.86,411.05,2042.0,396.5537,396.9494,396.5055,396.6888,2042.0
2021-08-19 14:10:00,411.55,412.64,411.29,411.93,7399.0,397.1714,398.2233,396.9204,397.5381,7399.0
2021-08-19 14:15:00,411.89,412.45,411.89,412.19,1800.0,397.4995,398.0399,397.4995,397.789,1800.0
2021-08-19 14:20:00,412.09,412.68,411.98,412.66,4408.0,397.6925,398.2619,397.5863,398.2426,4408.0
2021-08-19 14:25:00,412.71,412.75,411.88,412.02,2772.0,398.2908,398.3294,397.4898,397.6249,2772.0
2021-08-19 14:30:00,411.84,412.08,411.84,411.97,593.0,397.4512,397.6828,397.4512,397.5767,593.0
2021-08-19 14:35:00,412.34,412.54,412.29,412.54,1248.0,397.9338,398.1268,397.8855,398.1268,1248.0
2021-08-19 14:40:00,412.25,412.25,411.96,412.13,1956.0,397.8469,397.8469,397.567,397.7311,1956.0
2021-08-19 14:45:00,412.12,412.55,412.01,412.55,1300.0,397.7214,398.1364,397.6153,398.1364,1300.0
2021-08-19 14:50:00,412.09,412.64,412.09,412.48,1000.0,397.6925,398.2233,397.6925,398.0689,1000.0
2021-08-19 14:55:00,412.62,413.19,412.61,413.19,1263.0,398.204,398.7541,398.1943,398.7541,1263.0
2021-08-19 15:00:00,413.35,413.63,413.35,413.37,1800.0,398.9085,399.1787,398.9085,398.9278,1800.0
2021-08-19 15:05:00,413.32,413.32,413.05,413.09,1200.0,398.8795,398.8795,398.619,398.6576,1200.0
2021-08-19 15:10:00,413.29,413.32,412.93,412.93,1532.0,398.8506,398.8795,398.5031,398.5031,1532.0
2021-08-19 15:15:00,413.03,413.37,413.0,413.37,1886.0,398.5997,398.9278,398.5707,398.9278,1886.0
2021-08-19 15:20:00,413.41,414.06,413.41,413.9,2402.0,398.9664,399.5937,398.9664,399.4393,2402.0
2021-08-19 15:25:00,413.77,414.04,413.77,414.02,1302.0,399.3138,399.5744,399.3138,399.5551,1302.0
2021-08-19 15:30:00,413.6,414.26,413.6,414.08,4471.0,399.1497,399.7867,399.1497,399.613,4471.0
2021-08-19 15:35:00,413.81,413.81,413.38,413.64,19954.0,399.3524,399.3524,398.9374,399.1883,19954.0
2021-08-19 15:40:00,413.63,413.63,412.68,412.9,9538.0,399.1787,399.1787,398.2619,398.4742,9538.0
2021-08-19 15:45:00,412.84,413.12,412.51,413.11,9811.0,398.4163,398.6865,398.0978,398.6769,9811.0
2021-08-19 15:50:00,412.95,413.47,412.87,412.94,18259.0,398.5224,399.0243,398.4452,398.5128,18259.0
2021-08-19 15:55:00,412.86,413.85,412.75,413.82,58011.0,398.4356,399.391,398.3294,399.3621,58011.0
2021-08-20 09:30:00,415.07,415.46,413.16,414.87,12249.0,400.5684,400.9448,398.7251,400.3754,12249.0
2021-08-20 09:35:00,415.56,415.8,414.96,415.0,3700.0,401.0413,401.2729,400.4622,400.5008,3700.0
2021-08-20 09:40:00,414.22,414.22,412.66,412.72,2325.0,399.7481,399.7481,398.2426,398.3005,2325.0
2021-08-20 09:45:00,413.08,413.38,412.77,412.85,4338.0,398.6479,398.9374,398.3487,398.4259,4338.0
2021-08-20 09:50:00,413.14,413.26,412.91,413.23,1721.0,398.7058,398.8216,398.4838,398.7927,1721.0
2021-08-20 09:55:00,413.1,413.39,412.77,413.15,3900.0,398.6672,398.9471,398.3487,398.7155,3900.0
2021-08-20 10:00:00,413.55,414.28,413.55,414.28,1593.0,399.1015,399.806,399.1015,399.806,1593.0
2021-08-20 10:05:00,414.25,414.77,414.14,414.77,2957.0,399.777,400.2789,399.6709,400.2789,2957.0
2021-08-20 10:10:00,414.96,415.0,414.03,414.04,1800.0,400.4622,400.5008,399.5647,399.5744,1800.0
2021-08-20 10:15:00,413.79,413.79,413.29,413.63,1525.0,399.3331,399.3331,398.8506,399.1787,1525.0
2021-08-20 10:20:00,413.69,414.12,413.6,414.02,975.0,399.2366,399.6516,399.1497,399.5551,975.0
2021-08-20 10:25:00,414.15,414.15,413.54,413.99,2321.0,399.6805,399.6805,399.0918,399.5261,2321.0
2021-08-20 10:30:00,414.05,414.05,413.07,413.45,2355.0,399.584,399.584,398.6383,399.005,2355.0
2021-08-20 10:35:00,413.37,413.65,413.09,413.32,12002.0,398.9278,399.198,398.6576,398.8795,12002.0
2021-08-20 10:40:00,413.63,413.63,413.14,413.39,2928.0,399.1787,399.1787,398.7058,398.9471,2928.0
2021-08-20 10:45:00,413.24,413.26,412.69,412.69,1300.0,398.8023,398.8216,398.2715,398.2715,1300.0
2021-08-20 10:50:00,412.52,412.52,411.54,411.54,4895.0,398.1075,398.1075,397.1617,397.1617,4895.0
2021-08-20 10:55:00,411.86,412.55,411.74,412.45,3311.0,397.4705,398.1364,397.3547,398.0399,3311.0
2021-08-20 11:00:00,412.39,412.39,412.26,412.31,422.0,397.982,397.982,397.8566,397.9048,422.0
2021-08-20 11:05:00,412.15,412.17,411.1,411.72,6437.0,397.7504,397.7697,396.7371,397.3354,6437.0
2021-08-20 11:10:00,411.88,411.96,411.42,411.78,1816.0,397.4898,397.567,397.0459,397.3933,1816.0
2021-08-20 11:15:00,411.75,411.76,411.32,411.64,1401.0,397.3644,397.374,396.9494,397.2582,1401.0
2021-08-20 11:20:00,411.75,411.75,411.57,411.7,905.0,397.3644,397.3644,397.1907,397.3161,905.0
2021-08-20 11:25:00,411.73,412.49,411.73,412.23,3560.0,397.3451,398.0785,397.3451,397.8276,3560.0
2021-08-20 11:30:00,412.38,413.02,412.38,413.02,1001.0,397.9724,398.59,397.9724,398.59,1001.0
2021-08-20 11:35:00,413.02,413.22,412.46,412.46,2406.0,398.59,398.783,398.0496,398.0496,2406.0
2021-08-20 11:40:00,412.53,412.93,412.41,412.93,1137.0,398.1171,398.5031,398.0013,398.5031,1137.0
2021-08-20 11:45:00,413.35,414.05,413.07,414.05,2229.0,398.9085,399.584,398.6383,399.584,2229.0
2021-08-20 11:50:00,414.04,414.31,413.82,414.31,1001.0,399.5744,399.8349,399.3621,399.8349,1001.0
2021-08-20 11:55:00,414.31,414.31,414.04,414.14,502.0,399.8349,399.8349,399.5744,399.6709,502.0
2021-08-20 12:00:00,413.97,413.97,413.52,413.71,1421.0,399.5068,399.5068,399.0725,399.2559,1421.0
2021-08-20 12:05:00,413.75,413.78,413.5,413.58,800.0,399.2945,399.3235,399.0532,399.1304,800.0
2021-08-20 12:10:00,413.41,413.41,412.97,412.97,1725.0,398.9664,398.9664,398.5418,398.5418,1725.0
2021-08-20 12:15:00,413.24,413.24,413.13,413.24,300.0,398.8023,398.8023,398.6962,398.8023,300.0
2021-08-20 12:20:00,413.21,413.59,413.0,413.52,19062.0,398.7734,399.1401,398.5707,399.0725,19062.0
2021-08-20 12:25:00,413.37,413.71,413.33,413.71,1161.0,398.9278,399.2559,398.8892,399.2559,1161.0
2021-08-20 12:30:00,413.86,414.02,413.36,413.36,1300.0,399.4007,399.5551,398.9181,398.9181,1300.0
2021-08-20 12:35:00,413.4,413.4,413.25,413.26,836.0,398.9567,398.9567,398.812,398.8216,836.0
2021-08-20 12:40:00,413.42,413.5,413.4,413.41,700.0,398.976,399.0532,398.9567,398.9664,700.0
2021-08-20 12:45:00,413.65,413.95,413.65,413.89,1051.0,399.198,399.4875,399.198,399.4296,1051.0
2021-08-20 12:50:00,413.84,413.84,413.56,413.63,1007.0,399.3814,399.3814,399.1111,399.1787,1007.0
2021-08-20 12:55:00,413.84,413.9,413.64,413.69,1504.0,399.3814,399.4393,399.1883,399.2366,1504.0
2021-08-20 13:00:00,413.77,413.77,413.56,413.56,1273.0,399.3138,399.3138,399.1111,399.1111,1273.0
2021-08-20 13:05:00,413.71,413.71,413.37,413.37,1098.0,399.2559,399.2559,398.9278,398.9278,1098.0
2021-08-20 13:10:00,413.47,413.54,413.41,413.54,3059.0,399.0243,399.0918,398.9664,399.0918,3059.0
2021-08-20 13:15:00,413.56,413.71,413.37,413.69,2182.0,399.1111,399.2559,398.9278,399.2366,2182.0
2021-08-20 13:20:00,413.65,414.25,413.65,414.25,1259.0,399.198,399.777,399.198,399.777,1259.0
2021-08-20 13:25:00,414.22,414.22,413.88,413.98,6247.0,399.7481,399.7481,399.42,399.5165,6247.0
2021-08-20 13:30:00,413.86,413.86,413.45,413.55,1200.0,399.4007,399.4007,399.005,399.1015,1200.0
2021-08-20 13:35:00,413.44,413.96,413.37,413.96,2043.0,398.9953,399.4972,398.9278,399.4972,2043.0
2021-08-20 13:40:00,413.99,413.99,413.76,413.76,754.0,399.5261,399.5261,399.3041,399.3041,754.0
2021-08-20 13:45:00,413.77,413.77,413.4,413.41,2189.0,399.3138,399.3138,398.9567,398.9664,2189.0
2021-08-20 13:50:00,413.41,413.69,413.4,413.44,1954.0,398.9664,399.2366,398.9567,398.9953,1954.0
2021-08-20 13:55:00,413.69,414.2,413.69,413.75,9201.0,399.2366,399.7288,399.2366,399.2945,9201.0
2021-08-20 14:00:00,413.67,413.78,413.41,413.75,3150.0,399.2173,399.3235,398.9664,399.2945,3150.0
2021-08-20 14:05:00,413.75,414.13,413.75,414.13,1152.0,399.2945,399.6612,399.2945,399.6612,1152.0
2021-08-20 14:10:00,414.0,414.1,413.89,413.9,1300.0,399.5358,399.6323,399.4296,399.4393,1300.0
2021-08-20 14:15:00,413.59,413.64,413.47,413.61,1400.0,399.1401,399.1883,399.0243,399.1594,1400.0
2021-08-20 14:20:00,413.71,413.71,413.46,413.46,1540.0,399.2559,399.2559,399.0146,399.0146,1540.0
2021-08-20 14:25:00,413.4,413.71,413.38,413.65,3001.0,398.9567,399.2559,398.9374,399.198,3001.0
2021-08-20 14:30:00,413.58,413.58,413.39,413.48,1201.0,399.1304,399.1304,398.9471,399.0339,1201.0
2021-08-20 14:35:00,413.35,413.56,413.34,413.54,1811.0,398.9085,399.1111,398.8988,399.0918,1811.0
2021-08-20 14:40:00,413.47,413.8,413.47,413.78,1101.0,399.0243,399.3428,399.0243,399.3235,1101.0
2021-08-20 14:45:00,413.87,413.87,413.56,413.56,700.0,399.4103,399.4103,399.1111,399.1111,700.0
2021-08-20 14:50:00,413.72,413.75,413.66,413.67,500.0,399.2655,399.2945,399.2076,399.2173,500.0
2021-08-20 14:55:00,413.66,413.66,413.45,413.53,1900.0,399.2076,399.2076,399.005,399.0822,1900.0
2021-08-20 15:00:00,413.54,413.71,413.43,413.6,2697.0,399.0918,399.2559,398.9857,399.1497,2697.0
2021-08-20 15:05:00,413.69,413.93,413.63,413.85,1100.0,399.2366,399.4682,399.1787,399.391,1100.0
2021-08-20 15:10:00,413.94,414.54,413.93,414.54,1966.0,399.4779,400.0569,399.4682,400.0569,1966.0
2021-08-20 15:15:00,414.52,414.61,414.25,414.34,1912.0,400.0376,400.1245,399.777,399.8639,1912.0
2021-08-20 15:20:00,414.52,414.53,414.52,414.53,574.0,400.0376,400.0472,400.0376,400.0472,574.0
2021-08-20 15:25:00,414.3,414.4,414.2,414.22,991.0,399.8253,399.9218,399.7288,399.7481,991.0
2021-08-20 15:30:00,414.1,414.38,413.97,414.38,1546.0,399.6323,399.9025,399.5068,399.9025,1546.0
2021-08-20 15:35:00,414.26,414.43,413.93,413.93,1722.0,399.7867,399.9507,399.4682,399.4682,1722.0
2021-08-20 15:40:00,414.02,414.1,413.84,414.01,1662.0,399.5551,399.6323,399.3814,399.5454,1662.0
2021-08-20 15:45:00,413.93,414.08,413.62,413.63,2431.0,399.4682,399.613,399.169,399.1787,2431.0
2021-08-20 15:50:00,413.58,413.78,413.44,413.55,10914.0,399.1304,399.3235,398.9953,399.1015,10914.0
2021-08-20 15:55:00,413.48,413.79,413.3,413.61,21387.0,399.0339,399.3331,398.8602,399.1594,21387.0
2021-08-23 09:30:00,414.0,414.24,413.35,414.24,9108.0,399.5358,399.7674,398.9085,399.7674,9108.0
2021-08-23 09:35:00,414.53,414.53,414.52,414.53,100.0,400.0472,400.0472,400.0376,400.0472,100.0
2021-08-23 09:40:00,414.0,414.3,413.8,413.8,3643.0,399.5358,399.8253,399.3428,399.3428,3643.0
2021-08-23 09:45:00,414.04,414.19,413.62,414.0,2240.0,399.5744,399.7191,399.169,399.5358,2240.0
2021-08-23 09:50:00,413.93,414.81,413.41,414.81,7982.0,399.4682,400.3175,398.9664,400.3175,7982.0
2021-08-23 09:55:00,414.69,414.69,414.48,414.52,788.0,400.2017,400.2017,399.999,400.0376,788.0
2021-08-23 10:00:00,414.44,415.5,414.44,415.5,1201.0,399.9604,400.9834,399.9604,400.9834,1201.0
2021-08-23 10:05:00,415.87,416.3,415.87,416.16,2008.0,401.3404,401.7554,401.3404,401.6203,2008.0
2021-08-23 10:10:00,416.03,416.25,415.78,415.78,907.0,401.4948,401.7072,401.2536,401.2536,907.0
2021-08-23 10:15:00,415.67,415.77,415.32,415.77,1101.0,401.1474,401.2439,400.8096,401.2439,1101.0
2021-08-23 10:20:00,415.88,416.36,415.86,416.09,1648.0,401.3501,401.8133,401.3308,401.5527,1648.0
2021-08-23 10:25:00,416.33,416.55,416.23,416.29,541.0,401.7844,401.9967,401.6879,401.7458,541.0
2021-08-23 10:30:00,416.43,416.43,415.51,415.52,2309.0,401.8809,401.8809,400.993,401.0027,2309.0
2021-08-23 10:35:00,415.65,415.68,415.49,415.5,1409.0,401.1281,401.1571,400.9737,400.9834,1409.0
2021-08-23 10:40:00,415.3,415.54,415.04,415.49,778.0,400.7903,401.022,400.5394,400.9737,778.0
2021-08-23 10:45:00,415.24,415.41,415.05,415.05,2093.0,400.7324,400.8965,400.5491,400.5491,2093.0
2021-08-23 10:50:00,414.65,415.01,414.65,415.01,753.0,400.1631,400.5105,400.1631,400.5105,753.0
2021-08-23 10:55:00,415.05,415.53,415.04,415.43,3253.0,400.5491,401.0123,400.5394,400.9158,3253.0
2021-08-23 11:00:00,415.57,415.57,415.49,415.53,900.0,401.0509,401.0509,400.9737,401.0123,900.0
2021-08-23 11:05:00,415.9,416.05,415.53,415.76,2711.0,401.3694,401.5141,401.0123,401.2343,2711.0
2021-08-23 11:10:00,415.6,416.46,415.59,416.46,2133.0,401.0799,401.9098,401.0702,401.9098,2133.0
2021-08-23 11:15:00,416.54,416.54,415.72,415.72,1000.0,401.987,401.987,401.1957,401.1957,1000.0
2021-08-23 11:20:00,415.87,415.87,415.58,415.58,1100.0,401.3404,401.3404,401.0606,401.0606,1100.0
2021-08-23 11:25:00,414.83,414.98,414.75,414.98,1060.0,400.3368,400.4815,400.2596,400.4815,1060.0
2021-08-23 11:30:00,415.07,415.25,415.07,415.25,500.0,400.5684,400.7421,400.5684,400.7421,500.0
2021-08-23 11:35:00,415.48,415.48,415.27,415.28,600.0,400.9641,400.9641,400.7614,400.771,600.0
2021-08-23 11:40:00,415.31,415.55,415.31,415.44,852.0,400.8,401.0316,400.8,400.9255,852.0
2021-08-23 11:45:00,415.44,415.44,415.44,415.44,0.0,400.9255,400.9255,400.9255,400.9255,0.0
2021-08-23 11:50:00,415.03,415.03,414.78,414.91,660.0,400.5298,400.5298,400.2885,400.414,660.0
2021-08-23 11:55:00,414.96,414.97,414.93,414.93,300.0,400.4622,400.4719,400.4333,400.4333,300.0
2021-08-23 12:00:00,414.97,415.27,414.96,415.27,300.0,400.4719,400.7614,400.4622,400.7614,300.0
2021-08-23 12:05:00,414.94,414.94,414.94,414.94,200.0,400.4429,400.4429,400.4429,400.4429,200.0
2021-08-23 12:10:00,415.16,415.16,415.05,415.06,800.0,400.6552,400.6552,400.5491,400.5587,800.0
2021-08-23 12:15:00,415.13,415.18,415.04,415.18,1167.0,400.6263,400.6745,400.5394,400.6745,1167.0
2021-08-23 12:20:00,415.32,415.32,415.04,415.25,903.0,400.8096,400.8096,400.5394,400.7421,903.0
2021-08-23 12:25:00,415.23,415.41,415.12,415.2,2631.0,400.7228,400.8965,400.6166,400.6938,2631.0
2021-08-23 12:30:00,415.14,415.14,414.99,415.0,813.0,400.6359,400.6359,400.4912,400.5008,813.0
2021-08-23 12:35:00,414.89,415.09,414.89,415.06,801.0,400.3947,400.5877,400.3947,400.5587,801.0
2021-08-23 12:40:00,415.03,415.03,415.03,415.03,100.0,400.5298,400.5298,400.5298,400.5298,100.0
2021-08-23 12:45:00,415.07,415.07,414.75,414.75,1102.0,400.5684,400.5684,400.2596,400.2596,1102.0
2021-08-23 12:50:00,414.67,414.79,414.67,414.77,500.0,400.1824,400.2982,400.1824,400.2789,500.0
2021-08-23 12:55:00,414.71,414.71,414.44,414.59,797.0,400.221,400.221,399.9604,400.1052,797.0
2021-08-23 13:00:00,414.82,414.89,414.82,414.89,711.0,400.3271,400.3947,400.3271,400.3947,711.0
2021-08-23 13:05:00,414.75,414.92,414.68,414.92,1394.0,400.2596,400.4236,400.192,400.4236,1394.0
2021-08-23 13:10:00,414.98,415.44,414.98,415.41,1477.0,400.4815,400.9255,400.4815,400.8965,1477.0
2021-08-23 13:15:00,415.48,415.48,415.08,415.15,3000.0,400.9641,400.9641,400.578,400.6456,3000.0
2021-08-23 13:20:00,415.15,415.25,414.98,414.98,2771.0,400.6456,400.7421,400.4815,400.4815,2771.0
2021-08-23 13:25:00,415.0,415.13,414.87,415.07,4113.0,400.5008,400.6263,400.3754,400.5684,4113.0
2021-08-23 13:30:00,415.05,415.05,414.98,415.03,925.0,400.5491,400.5491,400.4815,400.5298,925.0
2021-08-23 13:35:00,415.04,415.24,414.86,415.24,11675.0,400.5394,400.7324,400.3657,400.7324,11675.0
2021-08-23 13:40:00,415.49,415.7,415.3,415.42,1300.0,400.9737,401.1764,400.7903,400.9062,1300.0
2021-08-23 13:45:00,415.43,415.43,415.43,415.43,103.0,400.9158,400.9158,400.9158,400.9158,103.0
2021-08-23 13:50:00,415.48,415.56,415.34,415.56,1069.0,400.9641,401.0413,400.8289,401.0413,1069.0
2021-08-23 13:55:00,415.41,415.44,415.38,415.38,407.0,400.8965,400.9255,400.8676,400.8676,407.0
2021-08-23 14:00:00,415.39,415.5,415.16,415.5,2760.0,400.8772,400.9834,400.6552,400.9834,2760.0
2021-08-23 14:05:00,415.47,415.47,415.47,415.47,100.0,400.9544,400.9544,400.9544,400.9544,100.0
2021-08-23 14:10:00,415.5,415.68,415.46,415.49,2305.0,400.9834,401.1571,400.9448,400.9737,2305.0
2021-08-23 14:15:00,415.5,415.53,415.26,415.38,1322.0,400.9834,401.0123,400.7517,400.8676,1322.0
2021-08-23 14:20:00,415.42,415.42,414.95,414.95,665.0,400.9062,400.9062,400.4526,400.4526,665.0
2021-08-23 14:25:00,414.99,415.21,414.97,415.21,1350.0,400.4912,400.7035,400.4719,400.7035,1350.0
2021-08-23 14:30:00,415.25,415.33,414.97,415.0,2177.0,400.7421,400.8193,400.4719,400.5008,2177.0
2021-08-23 14:35:00,415.0,415.36,414.99,415.13,2781.0,400.5008,400.8482,400.4912,400.6263,2781.0
2021-08-23 14:40:00,415.3,415.31,415.16,415.16,420.0,400.7903,400.8,400.6552,400.6552,420.0
2021-08-23 14:45:00,414.96,415.04,414.94,415.0,1265.0,400.4622,400.5394,400.4429,400.5008,1265.0
2021-08-23 14:50:00,415.25,415.26,415.06,415.06,800.0,400.7421,400.7517,400.5587,400.5587,800.0
2021-08-23 14:55:00,415.29,415.37,415.16,415.37,700.0,400.7807,400.8579,400.6552,400.8579,700.0
2021-08-23 15:00:00,415.26,415.41,415.07,415.33,1300.0,400.7517,400.8965,400.5684,400.8193,1300.0
2021-08-23 15:05:00,415.2,415.25,414.98,415.06,3484.0,400.6938,400.7421,400.4815,400.5587,3484.0
2021-08-23 15:10:00,415.13,415.13,415.13,415.13,100.0,400.6263,400.6263,400.6263,400.6263,100.0
2021-08-23 15:15:00,415.0,415.3,415.0,415.3,1160.0,400.5008,400.7903,400.5008,400.7903,1160.0
2021-08-23 15:20:00,415.14,415.34,415.08,415.34,1000.0,400.6359,400.8289,400.578,400.8289,1000.0
2021-08-23 15:25:00,415.24,415.35,415.13,415.13,1000.0,400.7324,400.8386,400.6263,400.6263,1000.0
2021-08-23 15:30:00,415.22,415.22,414.94,414.99,1496.0,400.7131,400.7131,400.4429,400.4912,1496.0
2021-08-23 15:35:00,415.07,415.12,414.99,415.05,2712.0,400.5684,400.6166,400.4912,400.5491,2712.0
2021-08-23 15:40:00,415.07,415.22,414.99,415.18,2692.0,400.5684,400.7131,400.4912,400.6745,2692.0
2021-08-23 15:45:00,415.0,415.18,414.91,415.05,11320.0,400.5008,400.6745,400.414,400.5491,11320.0
2021-08-23 15:50:00,414.86,415.16,414.74,415.0,13278.0,400.3657,400.6552,400.2499,400.5008,13278.0
2021-08-23 15:55:00,414.97,414.97,414.41,414.61,33831.0,400.4719,400.4719,399.9314,400.1245,33831.0
2021-08-24 09:30:00,415.69,415.69,414.16,414.64,10859.0,401.1667,401.1667,399.6902,400.1534,10859.0
2021-08-24 09:35:00,414.6,414.71,413.99,414.0,6835.0,400.1148,400.221,399.5261,399.5358,6835.0
2021-08-24 09:40:00,414.14,414.94,414.11,414.34,10700.0,399.6709,400.4429,399.6419,399.8639,10700.0
2021-08-24 09:45:00,414.05,414.07,413.66,413.66,1200.0,399.584,399.6033,399.2076,399.2076,1200.0
2021-08-24 09:50:00,413.01,413.54,412.81,413.03,6834.0,398.5804,399.0918,398.3873,398.5997,6834.0
2021-08-24 09:55:00,412.62,412.62,412.47,412.47,300.0,398.204,398.204,398.0592,398.0592,300.0
2021-08-24 10:00:00,412.43,412.74,412.41,412.73,1628.0,398.0206,398.3198,398.0013,398.3101,1628.0
2021-08-24 10:05:00,413.16,413.55,413.13,413.41,2629.0,398.7251,399.1015,398.6962,398.9664,2629.0
2021-08-24 10:10:00,413.39,413.39,412.0,412.65,6617.0,398.9471,398.9471,397.6056,398.2329,6617.0
2021-08-24 10:15:00,412.46,413.47,412.45,413.35,3130.0,398.0496,399.0243,398.0399,398.9085,3130.0
2021-08-24 10:20:00,413.43,413.94,413.43,413.64,300.0,398.9857,399.4779,398.9857,399.1883,300.0
2021-08-24 10:25:00,413.8,414.08,413.58,413.66,2200.0,399.3428,399.613,399.1304,399.2076,2200.0
2021-08-24 10:30:00,413.46,413.49,412.74,413.05,2524.0,399.0146,399.0436,398.3198,398.619,2524.0
2021-08-24 10:35:00,412.78,413.01,412.67,413.0,1100.0,398.3584,398.5804,398.2522,398.5707,1100.0
2021-08-24 10:40:00,412.76,413.22,412.75,412.96,1200.0,398.3391,398.783,398.3294,398.5321,1200.0
2021-08-24 10:45:00,413.02,413.19,413.0,413.19,900.0,398.59,398.7541,398.5707,398.7541,900.0
2021-08-24 10:50:00,413.72,413.86,413.58,413.73,2271.0,399.2655,399.4007,399.1304,399.2752,2271.0
2021-08-24 10:55:00,413.48,413.48,413.3,413.31,401.0,399.0339,399.0339,398.8602,398.8699,401.0
2021-08-24 11:00:00,413.31,413.69,413.3,413.39,1937.0,398.8699,399.2366,398.8602,398.9471,1937.0
2021-08-24 11:05:00,413.56,413.98,413.56,413.98,907.0,399.1111,399.5165,399.1111,399.5165,907.0
2021-08-24 11:10:00,414.26,414.27,413.77,413.77,600.0,399.7867,399.7963,399.3138,399.3138,600.0
2021-08-24 11:15:00,414.04,414.04,413.82,413.96,460.0,399.5744,399.5744,399.3621,399.4972,460.0
2021-08-24 11:20:00,413.97,414.33,413.84,414.19,1300.0,399.5068,399.8542,399.3814,399.7191,1300.0
2021-08-24 11:25:00,413.89,413.91,413.66,413.88,1000.0,399.4296,399.4489,399.2076,399.42,1000.0
2021-08-24 11:30:00,413.33,413.45,413.2,413.21,1209.0,398.8892,399.005,398.7637,398.7734,1209.0
2021-08-24 11:35:00,413.58,414.17,413.36,414.17,1370.0,399.1304,399.6998,398.9181,399.6998,1370.0
2021-08-24 11:40:00,414.41,414.57,414.24,414.56,1458.0,399.9314,400.0858,399.7674,400.0762,1458.0
2021-08-24 11:45:00,414.46,414.61,414.45,414.45,600.0,399.9797,400.1245,399.97,399.97,600.0
2021-08-24 11:50:00,414.35,414.43,414.34,414.35,702.0,399.8735,399.9507,399.8639,399.8735,702.0
2021-08-24 11:55:00,414.52,414.72,414.24,414.72,705.0,400.0376,400.2306,399.7674,400.2306,705.0
2021-08-24 12:00:00,414.44,414.52,414.33,414.52,1262.0,399.9604,400.0376,399.8542,400.0376,1262.0
2021-08-24 12:05:00,414.75,415.07,414.75,415.06,1384.0,400.2596,400.5684,400.2596,400.5587,1384.0
2021-08-24 12:10:00,414.98,414.98,414.21,414.36,1500.0,400.4815,400.4815,399.7384,399.8832,1500.0
2021-08-24 12:15:00,414.18,414.22,413.99,414.19,800.0,399.7095,399.7481,399.5261,399.7191,800.0
2021-08-24 12:20:00,413.98,414.4,413.98,414.4,948.0,399.5165,399.9218,399.5165,399.9218,948.0
2021-08-24 12:25:00,414.4,414.4,414.4,414.4,0.0,399.9218,399.9218,399.9218,399.9218,0.0
2021-08-24 12:30:00,414.21,414.43,414.04,414.05,600.0,399.7384,399.9507,399.5744,399.584,600.0
2021-08-24 12:35:00,414.11,414.11,413.83,413.97,1300.0,399.6419,399.6419,399.3717,399.5068,1300.0
2021-08-24 12:40:00,413.97,413.97,413.97,413.97,0.0,399.5068,399.5068,399.5068,399.5068,0.0
2021-08-24 12:45:00,413.94,413.94,413.46,413.65,4012.0,399.4779,399.4779,399.0146,399.198,4012.0
2021-08-24 12:50:00,413.66,413.66,413.66,413.66,200.0,399.2076,399.2076,399.2076,399.2076,200.0
2021-08-24 12:55:00,413.54,413.55,413.54,413.54,315.0,399.0918,399.1015,399.0918,399.0918,315.0
2021-08-24 13:00:00,413.72,414.08,413.72,413.89,949.0,399.2655,399.613,399.2655,399.4296,949.0
2021-08-24 13:05:00,413.84,413.96,413.76,413.96,700.0,399.3814,399.4972,399.3041,399.4972,700.0
2021-08-24 13:10:00,413.94,414.02,413.85,413.93,900.0,399.4779,399.5551,399.391,399.4682,900.0
2021-08-24 13:15:00,414.14,414.22,414.14,414.14,400.0,399.6709,399.7481,399.6709,399.6709,400.0
2021-08-24 13:20:00,414.13,414.27,414.13,414.22,477.0,399.6612,399.7963,399.6612,399.7481,477.0
2021-08-24 13:25:00,414.15,414.3,414.15,414.3,200.0,399.6805,399.8253,399.6805,399.8253,200.0
2021-08-24 13:30:00,414.43,414.92,414.38,414.92,1300.0,399.9507,400.4236,399.9025,400.4236,1300.0
2021-08-24 13:35:00,414.88,415.04,414.82,415.01,1104.0,400.385,400.5394,400.3271,400.5105,1104.0
2021-08-24 13:40:00,414.94,414.94,414.94,414.94,100.0,400.4429,400.4429,400.4429,400.4429,100.0
2021-08-24 13:45:00,414.97,415.05,414.97,415.05,600.0,400.4719,400.5491,400.4719,400.5491,600.0
2021-08-24 13:50:00,414.99,414.99,414.64,414.69,2498.0,400.4912,400.4912,400.1534,400.2017,2498.0
2021-08-24 13:55:00,414.6,414.67,414.33,414.42,1539.0,400.1148,400.1824,399.8542,399.9411,1539.0
2021-08-24 14:00:00,414.5,414.66,414.5,414.66,911.0,400.0183,400.1727,400.0183,400.1727,911.0
2021-08-24 14:05:00,414.78,414.92,414.52,414.92,4194.0,400.2885,400.4236,400.0376,400.4236,4194.0
2021-08-24 14:10:00,415.02,415.02,414.87,414.87,902.0,400.5201,400.5201,400.3754,400.3754,902.0
2021-08-24 14:15:00,414.76,415.01,414.75,414.89,1417.0,400.2692,400.5105,400.2596,400.3947,1417.0
2021-08-24 14:20:00,414.99,415.02,414.79,414.95,808.0,400.4912,400.5201,400.2982,400.4526,808.0
2021-08-24 14:25:00,414.72,414.72,414.49,414.56,700.0,400.2306,400.2306,400.0086,400.0762,700.0
2021-08-24 14:30:00,414.5,414.65,414.5,414.55,1091.0,400.0183,400.1631,400.0183,400.0665,1091.0
2021-08-24 14:35:00,414.47,414.62,414.47,414.55,600.0,399.9893,400.1341,399.9893,400.0665,600.0
2021-08-24 14:40:00,414.58,414.6,414.5,414.5,668.0,400.0955,400.1148,400.0183,400.0183,668.0
2021-08-24 14:45:00,414.47,414.48,414.15,414.15,1816.0,399.9893,399.999,399.6805,399.6805,1816.0
2021-08-24 14:50:00,414.15,414.29,414.14,414.29,300.0,399.6805,399.8156,399.6709,399.8156,300.0
2021-08-24 14:55:00,414.28,414.28,413.97,414.03,1300.0,399.806,399.806,399.5068,399.5647,1300.0
2021-08-24 15:00:00,414.02,414.07,413.92,414.02,1300.0,399.5551,399.6033,399.4586,399.5551,1300.0
2021-08-24 15:05:00,413.97,414.12,413.88,413.93,1550.0,399.5068,399.6516,399.42,399.4682,1550.0
2021-08-24 15:10:00,413.92,414.22,413.91,414.08,1700.0,399.4586,399.7481,399.4489,399.613,1700.0
2021-08-24 15:15:00,414.08,414.08,414.01,414.04,1595.0,399.613,399.613,399.5454,399.5744,1595.0
2021-08-24 15:20:00,413.82,413.87,413.65,413.65,800.0,399.3621,399.4103,399.198,399.198,800.0
2021-08-24 15:25:00,413.58,413.84,413.58,413.84,1057.0,399.1304,399.3814,399.1304,399.3814,1057.0
2021-08-24 15:30:00,413.78,413.78,413.2,413.45,5734.0,399.3235,399.3235,398.7637,399.005,5734.0
2021-08-24 15:35:00,413.42,413.42,413.15,413.15,1881.0,398.976,398.976,398.7155,398.7155,1881.0
2021-08-24 15:40:00,413.09,413.23,412.95,413.19,1400.0,398.6576,398.7927,398.5224,398.7541,1400.0
2021-08-24 15:45:00,413.25,413.27,413.04,413.23,4559.0,398.812,398.8313,398.6093,398.7927,4559.0
2021-08-24 15:50:00,413.19,413.5,413.19,413.32,4852.0,398.7541,399.0532,398.7541,398.8795,4852.0
2021-08-24 15:55:00,413.36,413.36,412.29,412.42,22571.0,398.9181,398.9181,397.8855,398.011,22571.0
2021-08-25 09:30:00,411.0,412.6,410.0,410.17,5183.0,396.6406,398.1847,395.6755,395.8396,5183.0
2021-08-25 09:35:00,410.58,410.58,410.58,410.58,180.0,396.2353,396.2353,396.2353,396.2353,180.0
2021-08-25 09:40:00,409.58,409.99,409.5,409.71,800.0,395.2702,395.6659,395.193,395.3956,800.0
2021-08-25 09:45:00,409.5,409.6,409.35,409.6,1300.0,395.193,395.2895,395.0482,395.2895,1300.0
2021-08-25 09:50:00,409.4,409.65,409.4,409.65,202.0,395.0965,395.3377,395.0965,395.3377,202.0
2021-08-25 09:55:00,409.18,409.18,407.51,408.65,2300.0,394.8842,394.8842,393.2725,394.3727,2300.0
2021-08-25 10:00:00,408.06,408.32,407.71,407.8,900.0,393.8033,394.0542,393.4655,393.5524,900.0
2021-08-25 10:05:00,407.81,409.45,407.8,409.45,7700.0,393.562,395.1447,393.5524,395.1447,7700.0
2021-08-25 10:10:00,409.01,409.39,408.59,408.78,1502.0,394.7201,395.0868,394.3148,394.4981,1502.0
2021-08-25 10:15:00,408.5,408.6,408.5,408.57,1050.0,394.2279,394.3244,394.2279,394.2955,1050.0
2021-08-25 10:20:00,408.88,409.12,408.88,408.94,450.0,394.5946,394.8263,394.5946,394.6525,450.0
2021-08-25 10:25:00,408.81,409.01,408.64,408.64,1004.0,394.5271,394.7201,394.363,394.363,1004.0
2021-08-25 10:30:00,408.25,408.56,408.25,408.56,2460.0,393.9867,394.2858,393.9867,394.2858,2460.0
2021-08-25 10:35:00,408.87,408.98,408.3,408.44,2504.0,394.585,394.6912,394.0349,394.17,2504.0
2021-08-25 10:40:00,408.75,408.97,408.65,408.69,500.0,394.4692,394.6815,394.3727,394.4113,500.0
2021-08-25 10:45:00,408.67,409.1,408.67,409.1,1454.0,394.392,394.807,394.392,394.807,1454.0
2021-08-25 10:50:00,409.63,409.73,409.26,409.27,2062.0,395.3184,395.4149,394.9614,394.971,2062.0
2021-08-25 10:55:00,409.41,409.94,409.36,409.83,1400.0,395.1061,395.6176,395.0579,395.5115,1400.0
2021-08-25 11:00:00,409.96,410.14,409.96,410.14,1705.0,395.6369,395.8106,395.6369,395.8106,1705.0
2021-08-25 11:05:00,410.07,411.17,410.07,411.15,4473.0,395.7431,396.8046,395.7431,396.7853,4473.0
2021-08-25 11:10:00,411.31,411.53,411.15,411.33,4525.0,396.9397,397.1521,396.7853,396.959,4525.0
2021-08-25 11:15:00,411.54,411.54,411.16,411.53,2791.0,397.1617,397.1617,396.795,397.1521,2791.0
2021-08-25 11:20:00,411.56,411.57,411.15,411.31,3875.0,397.181,397.1907,396.7853,396.9397,3875.0
2021-08-25 11:25:00,411.26,411.43,411.15,411.15,10646.0,396.8915,397.0556,396.7853,396.7853,10646.0
2021-08-25 11:30:00,411.25,411.39,411.15,411.16,8284.0,396.8818,397.017,396.7853,396.795,8284.0
2021-08-25 11:35:00,411.16,411.27,410.78,410.78,5310.0,396.795,396.9011,396.4283,396.4283,5310.0
2021-08-25 11:40:00,410.88,411.47,410.83,411.3,4361.0,396.5248,397.0942,396.4765,396.9301,4361.0
2021-08-25 11:45:00,411.18,411.18,410.45,410.66,1979.0,396.8143,396.8143,396.1098,396.3125,1979.0
2021-08-25 11:50:00,410.52,410.67,410.28,410.28,2561.0,396.1773,396.3221,395.9457,395.9457,2561.0
2021-08-25 11:55:00,410.53,410.56,409.98,409.98,2444.0,396.187,396.216,395.6562,395.6562,2444.0
2021-08-25 12:00:00,410.11,410.34,410.1,410.17,2728.0,395.7817,396.0036,395.772,395.8396,2728.0
2021-08-25 12:05:00,410.12,410.13,409.93,410.13,4690.0,395.7913,395.801,395.608,395.801,4690.0
2021-08-25 12:10:00,410.12,410.2,409.84,409.85,2700.0,395.7913,395.8685,395.5211,395.5308,2700.0
2021-08-25 12:15:00,409.87,409.88,409.27,409.49,5840.0,395.5501,395.5597,394.971,395.1833,5840.0
2021-08-25 12:20:00,409.52,409.95,409.33,409.8,3569.0,395.2123,395.6273,395.0289,395.4825,3569.0
2021-08-25 12:25:00,409.8,409.82,409.63,409.63,526.0,395.4825,395.5018,395.3184,395.3184,526.0
2021-08-25 12:30:00,409.85,410.32,409.85,410.21,9779.0,395.5308,395.9843,395.5308,395.8782,9779.0
2021-08-25 12:35:00,410.12,410.22,409.91,409.97,625.0,395.7913,395.8878,395.5887,395.6466,625.0
2021-08-25 12:40:00,409.85,409.93,409.6,409.7,1571.0,395.5308,395.608,395.2895,395.386,1571.0
2021-08-25 12:45:00,409.73,409.91,409.7,409.7,1299.0,395.4149,395.5887,395.386,395.386,1299.0
2021-08-25 12:50:00,409.69,409.85,409.69,409.85,637.0,395.3763,395.5308,395.3763,395.5308,637.0
2021-08-25 12:55:00,409.84,409.84,409.72,409.83,900.0,395.5211,395.5211,395.4053,395.5115,900.0
2021-08-25 13:00:00,409.62,409.69,409.6,409.64,1100.0,395.3088,395.3763,395.2895,395.3281,1100.0
2021-08-25 13:05:00,409.58,409.86,409.58,409.61,769.0,395.2702,395.5404,395.2702,395.2991,769.0
2021-08-25 13:10:00,409.51,409.51,409.26,409.33,1329.0,395.2026,395.2026,394.9614,395.0289,1329.0
2021-08-25 13:15:00,409.21,409.48,409.21,409.32,743.0,394.9131,395.1737,394.9131,395.0193,743.0
2021-08-25 13:20:00,409.44,409.78,409.44,409.7,1000.0,395.1351,395.4632,395.1351,395.386,1000.0
2021-08-25 13:25:00,409.57,409.57,409.5,409.5,225.0,395.2605,395.2605,395.193,395.193,225.0
2021-08-25 13:30:00,409.62,409.62,409.0,409.08,1873.0,395.3088,395.3088,394.7105,394.7877,1873.0
2021-08-25 13:35:00,408.94,408.95,408.61,408.62,903.0,394.6525,394.6622,394.3341,394.3437,903.0
2021-08-25 13:40:00,408.47,408.62,408.25,408.62,1188.0,394.199,394.3437,393.9867,394.3437,1188.0
2021-08-25 13:45:00,408.69,408.69,408.42,408.62,2413.0,394.4113,394.4113,394.1507,394.3437,2413.0
2021-08-25 13:50:00,408.69,408.69,407.44,408.0,5686.0,394.4113,394.4113,393.205,393.7454,5686.0
2021-08-25 13:55:00,407.99,407.99,407.63,407.91,1700.0,393.7357,393.7357,393.3883,393.6585,1700.0
2021-08-25 14:00:00,407.94,408.02,407.43,407.43,1901.0,393.6875,393.7647,393.1953,393.1953,1901.0
2021-08-25 14:05:00,407.46,407.48,407.03,407.03,6125.0,393.2243,393.2436,392.8093,392.8093,6125.0
2021-08-25 14:10:00,407.08,407.26,406.86,407.01,6192.0,392.8575,393.0312,392.6452,392.79,6192.0
2021-08-25 14:15:00,407.02,407.21,406.8,406.8,11700.0,392.7996,392.983,392.5873,392.5873,11700.0
2021-08-25 14:20:00,406.88,407.14,406.87,407.01,4816.0,392.6645,392.9154,392.6549,392.79,4816.0
2021-08-25 14:25:00,407.06,407.16,407.01,407.16,4900.0,392.8382,392.9347,392.79,392.9347,4900.0
2021-08-25 14:30:00,407.24,407.59,407.24,407.59,1875.0,393.0119,393.3497,393.0119,393.3497,1875.0
2021-08-25 14:35:00,407.87,408.01,407.4,407.47,3835.0,393.6199,393.755,393.1664,393.2339,3835.0
2021-08-25 14:40:00,407.46,407.83,407.45,407.47,1940.0,393.2243,393.5813,393.2146,393.2339,1940.0
2021-08-25 14:45:00,407.72,407.72,407.19,407.19,3562.0,393.4752,393.4752,392.9637,392.9637,3562.0
2021-08-25 14:50:00,407.34,407.75,407.34,407.69,1199.0,393.1085,393.5041,393.1085,393.4462,1199.0
2021-08-25 14:55:00,407.68,407.96,407.6,407.88,2903.0,393.4366,393.7068,393.3594,393.6296,2903.0
2021-08-25 15:00:00,407.88,407.9,407.67,407.9,1464.0,393.6296,393.6489,393.4269,393.6489,1464.0
2021-08-25 15:05:00,407.85,407.92,407.46,407.48,3500.0,393.6006,393.6682,393.2243,393.2436,3500.0
2021-08-25 15:10:00,407.63,407.69,407.24,407.27,1300.0,393.3883,393.4462,393.0119,393.0409,1300.0
2021-08-25 15:15:00,407.21,407.49,407.1,407.48,1700.0,392.983,393.2532,392.8768,393.2436,1700.0
2021-08-25 15:20:00,407.41,407.43,406.94,406.94,3720.0,393.176,393.1953,392.7224,392.7224,3720.0
2021-08-25 15:25:00,406.92,406.93,406.3,406.41,4700.0,392.7031,392.7128,392.1048,392.2109,4700.0
2021-08-25 15:30:00,406.49,406.65,406.3,406.48,5921.0,392.2881,392.4426,392.1048,392.2785,5921.0
2021-08-25 15:35:00,406.37,406.57,406.25,406.3,8322.0,392.1723,392.3654,392.0565,392.1048,8322.0
2021-08-25 15:40:00,406.34,406.82,406.26,406.82,6849.0,392.1434,392.6066,392.0662,392.6066,6849.0
2021-08-25 15:45:00,406.82,407.31,406.67,406.79,12664.0,392.6066,393.0795,392.4619,392.5777,12664.0
2021-08-25 15:50:00,406.81,406.82,406.26,406.44,16322.0,392.597,392.6066,392.0662,392.2399,16322.0
2021-08-25 15:55:00,406.32,406.9,405.84,406.9,67126.0,392.1241,392.6838,391.6609,392.6838,67126.0
2021-08-26 09:30:00,406.16,407.67,406.16,407.67,2454.0,391.9697,393.4269,391.9697,393.4269,2454.0
2021-08-26 09:35:00,406.99,406.99,406.68,406.68,600.0,392.7707,392.7707,392.4715,392.4715,600.0
2021-08-26 09:40:00,406.98,406.99,406.46,406.78,2480.0,392.761,392.7707,392.2592,392.568,2480.0
2021-08-26 09:45:00,406.71,407.09,406.38,407.0,1852.0,392.5005,392.8672,392.182,392.7803,1852.0
2021-08-26 09:50:00,406.76,406.76,406.15,406.17,2200.0,392.5487,392.5487,391.96,391.9793,2200.0
2021-08-26 09:55:00,406.04,406.04,405.33,405.99,2360.0,391.8539,391.8539,391.1687,391.8056,2360.0
2021-08-26 10:00:00,405.81,405.81,404.19,404.19,21372.0,391.6319,391.6319,390.0685,390.0685,21372.0
2021-08-26 10:05:00,404.23,404.9,404.12,404.9,3516.0,390.1071,390.7537,390.0009,390.7537,3516.0
2021-08-26 10:10:00,404.99,405.21,404.73,405.13,3526.0,390.8406,391.0529,390.5896,390.9757,3526.0
2021-08-26 10:15:00,405.17,405.19,404.67,404.8,2839.0,391.0143,391.0336,390.5317,390.6572,2839.0
2021-08-26 10:20:00,405.0,405.54,405.0,405.54,3424.0,390.8502,391.3713,390.8502,391.3713,3424.0
2021-08-26 10:25:00,405.5,405.52,404.51,405.03,3515.0,391.3327,391.352,390.3773,390.8792,3515.0
2021-08-26 10:30:00,405.01,405.01,404.61,404.61,561.0,390.8599,390.8599,390.4738,390.4738,561.0
2021-08-26 10:35:00,404.72,405.0,404.65,405.0,3100.0,390.58,390.8502,390.5124,390.8502,3100.0
2021-08-26 10:40:00,405.04,405.22,404.96,405.1,3861.0,390.8888,391.0625,390.8116,390.9467,3861.0
2021-08-26 10:45:00,405.05,405.25,405.05,405.08,5063.0,390.8985,391.0915,390.8985,390.9274,5063.0
2021-08-26 10:50:00,404.52,404.75,404.52,404.75,342.0,390.387,390.6089,390.387,390.6089,342.0
2021-08-26 10:55:00,404.86,405.15,404.86,405.03,1800.0,390.7151,390.995,390.7151,390.8792,1800.0
2021-08-26 11:00:00,404.69,404.7,404.5,404.52,1000.0,390.551,390.5607,390.3677,390.387,1000.0
2021-08-26 11:05:00,404.47,405.07,404.47,404.96,6441.0,390.3387,390.9178,390.3387,390.8116,6441.0
2021-08-26 11:10:00,404.9,404.92,404.62,404.62,1000.0,390.7537,390.773,390.4835,390.4835,1000.0
2021-08-26 11:15:00,404.61,404.77,404.49,404.6,1500.0,390.4738,390.6282,390.358,390.4642,1500.0
2021-08-26 11:20:00,404.51,404.62,404.34,404.54,3450.0,390.3773,390.4835,390.2133,390.4063,3450.0
2021-08-26 11:25:00,404.55,405.38,404.42,405.1,3822.0,390.4159,391.2169,390.2905,390.9467,3822.0
2021-08-26 11:30:00,405.1,405.13,404.82,405.13,3153.0,390.9467,390.9757,390.6765,390.9757,3153.0
2021-08-26 11:35:00,405.11,405.3,404.87,404.87,2823.0,390.9564,391.1397,390.7247,390.7247,2823.0
2021-08-26 11:40:00,404.96,405.03,404.78,405.0,900.0,390.8116,390.8792,390.6379,390.8502,900.0
2021-08-26 11:45:00,404.96,404.96,404.58,404.63,2300.0,390.8116,390.8116,390.4449,390.4931,2300.0
2021-08-26 11:50:00,405.0,405.02,404.77,404.78,3305.0,390.8502,390.8695,390.6282,390.6379,3305.0
2021-08-26 11:55:00,404.92,405.04,404.67,404.68,1600.0,390.773,390.8888,390.5317,390.5414,1600.0
2021-08-26 12:00:00,404.79,405.26,404.67,405.13,2122.0,390.6475,391.1011,390.5317,390.9757,2122.0
2021-08-26 12:05:00,405.05,405.22,404.84,404.84,4476.0,390.8985,391.0625,390.6958,390.6958,4476.0
2021-08-26 12:10:00,404.92,405.2,404.76,405.01,8240.0,390.773,391.0432,390.6186,390.8599,8240.0
2021-08-26 12:15:00,405.09,405.16,404.9,404.91,1900.0,390.9371,391.0046,390.7537,390.7633,1900.0
2021-08-26 12:20:00,404.93,405.1,404.83,404.9,2951.0,390.7827,390.9467,390.6861,390.7537,2951.0
2021-08-26 12:25:00,404.84,404.84,404.72,404.72,887.0,390.6958,390.6958,390.58,390.58,887.0
2021-08-26 12:30:00,404.73,404.86,404.6,404.8,1500.0,390.5896,390.7151,390.4642,390.6572,1500.0
2021-08-26 12:35:00,404.68,404.72,404.59,404.72,1071.0,390.5414,390.58,390.4545,390.58,1071.0
2021-08-26 12:40:00,404.55,404.55,404.54,404.54,202.0,390.4159,390.4159,390.4063,390.4063,202.0
2021-08-26 12:45:00,404.61,404.64,404.3,404.3,400.0,390.4738,390.5028,390.1747,390.1747,400.0
2021-08-26 12:50:00,404.42,404.43,404.25,404.39,1331.0,390.2905,390.3001,390.1264,390.2615,1331.0
2021-08-26 12:55:00,404.21,404.22,404.12,404.21,435.0,390.0878,390.0975,390.0009,390.0878,435.0
2021-08-26 13:00:00,404.27,404.35,404.1,404.19,2863.0,390.1457,390.2229,389.9816,390.0685,2863.0
2021-08-26 13:05:00,404.19,404.3,404.16,404.28,1991.0,390.0685,390.1747,390.0396,390.1554,1991.0
2021-08-26 13:10:00,404.27,404.4,404.18,404.4,5637.0,390.1457,390.2712,390.0589,390.2712,5637.0
2021-08-26 13:15:00,404.18,404.22,403.96,404.11,21590.0,390.0589,390.0975,389.8465,389.9913,21590.0
2021-08-26 13:20:00,404.0,404.37,404.0,404.12,701.0,389.8851,390.2422,389.8851,390.0009,701.0
2021-08-26 13:25:00,404.11,404.19,403.96,404.19,2415.0,389.9913,390.0685,389.8465,390.0685,2415.0
2021-08-26 13:30:00,404.01,404.38,404.01,404.38,1605.0,389.8948,390.2519,389.8948,390.2519,1605.0
2021-08-26 13:35:00,404.25,404.43,404.15,404.24,7122.0,390.1264,390.3001,390.0299,390.1168,7122.0
2021-08-26 13:40:00,404.3,404.4,404.22,404.31,4743.0,390.1747,390.2712,390.0975,390.1843,4743.0
2021-08-26 13:45:00,404.32,404.64,404.26,404.36,2314.0,390.194,390.5028,390.1361,390.2326,2314.0
2021-08-26 13:50:00,404.49,404.53,404.36,404.53,518.0,390.358,390.3966,390.2326,390.3966,518.0
2021-08-26 13:55:00,404.43,404.43,404.2,404.2,8300.0,390.3001,390.3001,390.0782,390.0782,8300.0
2021-08-26 14:00:00,404.12,404.14,404.0,404.13,2839.0,390.0009,390.0203,389.8851,390.0106,2839.0
2021-08-26 14:05:00,404.08,404.22,403.95,404.03,1785.0,389.9623,390.0975,389.8369,389.9141,1785.0
2021-08-26 14:10:00,403.97,404.12,403.96,404.1,1158.0,389.8562,390.0009,389.8465,389.9816,1158.0
2021-08-26 14:15:00,404.07,404.17,403.99,404.09,1700.0,389.9527,390.0492,389.8755,389.972,1700.0
2021-08-26 14:20:00,404.23,404.32,404.08,404.08,4051.0,390.1071,390.194,389.9623,389.9623,4051.0
2021-08-26 14:25:00,404.21,404.28,404.15,404.17,1120.0,390.0878,390.1554,390.0299,390.0492,1120.0
2021-08-26 14:30:00,404.25,404.26,403.95,404.13,27778.0,390.1264,390.1361,389.8369,390.0106,27778.0
2021-08-26 14:35:00,404.06,404.27,404.06,404.24,743.0,389.943,390.1457,389.943,390.1168,743.0
2021-08-26 14:40:00,404.31,404.31,404.2,404.31,900.0,390.1843,390.1843,390.0782,390.1843,900.0
2021-08-26 14:45:00,404.51,404.77,404.45,404.47,1991.0,390.3773,390.6282,390.3194,390.3387,1991.0
2021-08-26 14:50:00,404.44,404.61,404.43,404.61,300.0,390.3098,390.4738,390.3001,390.4738,300.0
2021-08-26 14:55:00,404.6,404.73,404.54,404.67,1600.0,390.4642,390.5896,390.4063,390.5317,1600.0
2021-08-26 15:00:00,404.75,404.9,404.72,404.8,2650.0,390.6089,390.7537,390.58,390.6572,2650.0
2021-08-26 15:05:00,404.72,404.72,404.4,404.46,3369.0,390.58,390.58,390.2712,390.3291,3369.0
2021-08-26 15:10:00,404.43,404.52,404.19,404.44,5648.0,390.3001,390.387,390.0685,390.3098,5648.0
2021-08-26 15:15:00,404.5,404.9,404.44,404.59,4042.0,390.3677,390.7537,390.3098,390.4545,4042.0
2021-08-26 15:20:00,404.54,404.72,404.54,404.55,1805.0,390.4063,390.58,390.4063,390.4159,1805.0
2021-08-26 15:25:00,404.51,404.63,404.18,404.26,1798.0,390.3773,390.4931,390.0589,390.1361,1798.0
2021-08-26 15:30:00,404.25,404.33,404.0,404.05,3599.0,390.1264,390.2036,389.8851,389.9334,3599.0
2021-08-26 15:35:00,404.15,404.23,403.94,404.03,1800.0,390.0299,390.1071,389.8272,389.9141,1800.0
2021-08-26 15:40:00,403.96,404.3,403.82,403.96,4501.0,389.8465,390.1747,389.7114,389.8465,4501.0
2021-08-26 15:45:00,403.91,404.22,403.91,404.0,4528.0,389.7983,390.0975,389.7983,389.8851,4528.0
2021-08-26 15:50:00,404.09,404.29,403.96,404.13,29226.0,389.972,390.165,389.8465,390.0106,29226.0
2021-08-26 15:55:00,404.03,404.15,400.95,402.75,166555.0,389.9141,390.0299,386.9417,388.6788,166555.0
2021-08-27 09:30:00,403.84,403.84,400.63,400.7,9155.0,389.7307,389.7307,386.6329,386.7004,9155.0
2021-08-27 09:35:00,401.35,402.02,400.91,402.02,6889.0,387.3277,387.9743,386.9031,387.9743,6889.0
2021-08-27 09:40:00,402.49,402.9,402.15,402.41,3241.0,388.4279,388.8236,388.0998,388.3507,3241.0
2021-08-27 09:45:00,402.65,403.17,402.58,403.17,7167.0,388.5823,389.0841,388.5148,389.0841,7167.0
2021-08-27 09:50:00,402.9,403.59,402.57,403.38,4681.0,388.8236,389.4895,388.5051,389.2868,4681.0
2021-08-27 09:55:00,403.18,403.25,402.63,402.63,4917.0,389.0938,389.1613,388.563,388.563,4917.0
2021-08-27 10:00:00,402.63,403.44,401.96,403.18,5344.0,388.563,389.3447,387.9164,389.0938,5344.0
2021-08-27 10:05:00,403.55,403.56,403.12,403.15,5580.0,389.4509,389.4605,389.0359,389.0648,5580.0
2021-08-27 10:10:00,403.38,403.64,403.33,403.53,4833.0,389.2868,389.5377,389.2386,389.4316,4833.0
2021-08-27 10:15:00,403.74,403.74,402.74,403.17,5904.0,389.6342,389.6342,388.6692,389.0841,5904.0
2021-08-27 10:20:00,403.0,403.18,402.54,402.74,4919.0,388.9201,389.0938,388.4762,388.6692,4919.0
2021-08-27 10:25:00,402.66,403.03,402.65,403.0,1654.0,388.592,388.949,388.5823,388.9201,1654.0
2021-08-27 10:30:00,402.95,403.09,402.49,402.49,12506.0,388.8718,389.0069,388.4279,388.4279,12506.0
2021-08-27 10:35:00,402.6,402.84,402.46,402.62,2828.0,388.5341,388.7657,388.3989,388.5534,2828.0
2021-08-27 10:40:00,402.41,402.48,402.03,402.25,4938.0,388.3507,388.4182,387.984,388.1963,4938.0
2021-08-27 10:45:00,402.17,402.48,402.12,402.16,2900.0,388.1191,388.4182,388.0708,388.1094,2900.0
2021-08-27 10:50:00,402.16,403.03,402.15,402.88,6281.0,388.1094,388.949,388.0998,388.8043,6281.0
2021-08-27 10:55:00,402.89,402.97,402.76,402.81,2031.0,388.8139,388.8911,388.6885,388.7367,2031.0
2021-08-27 11:00:00,402.75,402.78,402.51,402.51,3587.0,388.6788,388.7078,388.4472,388.4472,3587.0
2021-08-27 11:05:00,402.44,403.12,402.44,402.95,5763.0,388.3796,389.0359,388.3796,388.8718,5763.0
2021-08-27 11:10:00,402.93,403.14,402.73,403.0,5617.0,388.8525,389.0552,388.6595,388.9201,5617.0
2021-08-27 11:15:00,402.97,403.05,402.41,402.49,3425.0,388.8911,388.9683,388.3507,388.4279,3425.0
2021-08-27 11:20:00,402.45,402.61,402.39,402.48,1626.0,388.3893,388.5437,388.3314,388.4182,1626.0
2021-08-27 11:25:00,402.41,402.55,402.21,402.3,16570.0,388.3507,388.4858,388.1577,388.2445,16570.0
2021-08-27 11:30:00,402.4,402.46,402.3,402.45,4402.0,388.341,388.3989,388.2445,388.3893,4402.0
2021-08-27 11:35:00,402.44,403.03,402.44,402.9,3921.0,388.3796,388.949,388.3796,388.8236,3921.0
2021-08-27 11:40:00,402.92,403.09,402.85,402.9,6610.0,388.8429,389.0069,388.7753,388.8236,6610.0
2021-08-27 11:45:00,403.06,403.35,403.06,403.35,3026.0,388.978,389.2579,388.978,389.2579,3026.0
2021-08-27 11:50:00,403.35,403.51,403.32,403.39,4567.0,389.2579,389.4123,389.2289,389.2965,4567.0
2021-08-27 11:55:00,403.32,403.38,403.16,403.27,2292.0,389.2289,389.2868,389.0745,389.1806,2292.0
2021-08-27 12:00:00,403.15,403.26,402.9,403.0,5295.0,389.0648,389.171,388.8236,388.9201,5295.0
2021-08-27 12:05:00,403.07,403.1,402.89,402.98,2977.0,388.9876,389.0166,388.8139,388.9008,2977.0
2021-08-27 12:10:00,403.2,403.57,403.14,403.55,4830.0,389.1131,389.4702,389.0552,389.4509,4830.0
2021-08-27 12:15:00,403.52,404.74,403.47,404.42,59900.0,389.4219,390.5993,389.3737,390.2905,59900.0
2021-08-27 12:20:00,404.38,405.97,404.38,405.97,8488.0,390.2519,391.7863,390.2519,391.7863,8488.0
2021-08-27 12:25:00,405.74,405.88,405.52,405.73,2925.0,391.5644,391.6995,391.352,391.5547,2925.0
2021-08-27 12:30:00,406.18,406.68,406.1,406.65,3011.0,391.989,392.4715,391.9118,392.4426,3011.0
2021-08-27 12:35:00,406.81,407.12,405.89,406.32,11655.0,392.597,392.8961,391.7091,392.1241,11655.0
2021-08-27 12:40:00,406.34,406.61,406.3,406.3,1441.0,392.1434,392.404,392.1048,392.1048,1441.0
2021-08-27 12:45:00,406.33,406.44,405.85,405.91,3298.0,392.1337,392.2399,391.6705,391.7284,3298.0
2021-08-27 12:50:00,406.06,406.47,406.06,406.19,1417.0,391.8732,392.2688,391.8732,391.9986,1417.0
2021-08-27 12:55:00,406.26,406.71,406.06,406.71,1717.0,392.0662,392.5005,391.8732,392.5005,1717.0
2021-08-27 13:00:00,406.68,406.81,406.38,406.81,1025.0,392.4715,392.597,392.182,392.597,1025.0
2021-08-27 13:05:00,406.96,406.96,406.58,406.58,2477.0,392.7417,392.7417,392.375,392.375,2477.0
2021-08-27 13:10:00,406.81,406.91,406.73,406.74,1194.0,392.597,392.6935,392.5198,392.5294,1194.0
2021-08-27 13:15:00,406.74,406.83,406.66,406.67,1101.0,392.5294,392.6163,392.4522,392.4619,1101.0
2021-08-27 13:20:00,406.8,407.17,406.8,407.17,1300.0,392.5873,392.9444,392.5873,392.9444,1300.0
2021-08-27 13:25:00,407.03,407.09,406.33,406.48,2055.0,392.8093,392.8672,392.1337,392.2785,2055.0
2021-08-27 13:30:00,406.29,406.43,406.21,406.26,1018.0,392.0951,392.2302,392.0179,392.0662,1018.0
2021-08-27 13:35:00,406.34,406.49,406.0,406.0,1700.0,392.1434,392.2881,391.8153,391.8153,1700.0
2021-08-27 13:40:00,405.96,406.15,405.72,405.72,1744.0,391.7767,391.96,391.545,391.545,1744.0
2021-08-27 13:45:00,405.72,405.96,405.65,405.79,1666.0,391.545,391.7767,391.4775,391.6126,1666.0
2021-08-27 13:50:00,405.94,405.94,405.8,405.8,1500.0,391.7574,391.7574,391.6223,391.6223,1500.0
2021-08-27 13:55:00,405.8,405.93,405.78,405.78,2142.0,391.6223,391.7477,391.603,391.603,2142.0
2021-08-27 14:00:00,405.37,405.37,405.18,405.27,1400.0,391.2073,391.2073,391.0239,391.1108,1400.0
2021-08-27 14:05:00,405.4,405.6,405.3,405.59,1101.0,391.2362,391.4292,391.1397,391.4196,1101.0
2021-08-27 14:10:00,405.72,405.9,405.67,405.81,801.0,391.545,391.7188,391.4968,391.6319,801.0
2021-08-27 14:15:00,405.7,405.89,405.69,405.89,804.0,391.5257,391.7091,391.5161,391.7091,804.0
2021-08-27 14:20:00,405.87,405.87,405.74,405.82,946.0,391.6898,391.6898,391.5644,391.6416,946.0
2021-08-27 14:25:00,405.93,406.03,405.88,405.88,1348.0,391.7477,391.8442,391.6995,391.6995,1348.0
2021-08-27 14:30:00,405.75,405.9,405.52,405.56,1843.0,391.574,391.7188,391.352,391.3906,1843.0
2021-08-27 14:35:00,405.59,405.65,405.43,405.48,1000.0,391.4196,391.4775,391.2652,391.3134,1000.0
2021-08-27 14:40:00,405.44,405.6,405.15,405.34,2412.0,391.2748,391.4292,390.995,391.1783,2412.0
2021-08-27 14:45:00,405.28,405.28,404.95,405.14,1133.0,391.1204,391.1204,390.802,390.9853,1133.0
2021-08-27 14:50:00,405.25,405.42,405.2,405.42,2451.0,391.0915,391.2555,391.0432,391.2555,2451.0
2021-08-27 14:55:00,405.32,405.51,405.17,405.25,2000.0,391.159,391.3424,391.0143,391.0915,2000.0
2021-08-27 15:00:00,405.24,405.72,405.24,405.72,1286.0,391.0818,391.545,391.0818,391.545,1286.0
2021-08-27 15:05:00,405.86,405.86,405.58,405.64,1117.0,391.6802,391.6802,391.4099,391.4678,1117.0
2021-08-27 15:10:00,405.56,405.82,405.56,405.82,708.0,391.3906,391.6416,391.3906,391.6416,708.0
2021-08-27 15:15:00,405.83,406.08,405.66,406.08,3268.0,391.6512,391.8925,391.4871,391.8925,3268.0
2021-08-27 15:20:00,406.02,406.35,405.94,406.31,1706.0,391.8346,392.153,391.7574,392.1144,1706.0
2021-08-27 15:25:00,406.31,406.48,406.21,406.37,3755.0,392.1144,392.2785,392.0179,392.1723,3755.0
2021-08-27 15:30:00,406.47,406.62,406.31,406.59,3200.0,392.2688,392.4136,392.1144,392.3847,3200.0
2021-08-27 15:35:00,406.53,406.53,405.75,405.94,16503.0,392.3267,392.3267,391.574,391.7574,16503.0
2021-08-27 15:40:00,405.88,406.38,405.76,406.38,4759.0,391.6995,392.182,391.5837,392.182,4759.0
2021-08-27 15:45:00,406.34,406.49,406.08,406.08,7109.0,392.1434,392.2881,391.8925,391.8925,7109.0
2021-08-27 15:50:00,406.2,406.2,405.8,405.96,10918.0,392.0083,392.0083,391.6223,391.7767,10918.0
2021-08-27 15:55:00,405.96,405.96,405.17,405.78,46290.0,391.7767,391.7767,391.0143,391.603,46290.0
2021-08-30 09:30:00,405.42,405.89,404.81,405.48,3722.0,391.2555,391.7091,390.6668,391.3134,3722.0
2021-08-30 09:35:00,405.47,406.65,404.95,406.57,4963.0,391.3038,392.4426,390.802,392.3654,4963.0
2021-08-30 09:40:00,407.08,407.09,405.42,406.25,9744.0,392.8575,392.8672,391.2555,392.0565,9744.0
2021-08-30 09:45:00,406.47,406.82,406.11,406.11,2041.0,392.2688,392.6066,391.9214,391.9214,2041.0
2021-08-30 09:50:00,406.38,406.61,406.29,406.29,1875.0,392.182,392.404,392.0951,392.0951,1875.0
2021-08-30 09:55:00,406.02,407.0,405.5,406.63,15747.0,391.8346,392.7803,391.3327,392.4233,15747.0
2021-08-30 10:00:00,406.81,406.81,405.97,405.98,3743.0,392.597,392.597,391.7863,391.796,3743.0
2021-08-30 10:05:00,406.14,406.49,405.86,405.86,3981.0,391.9504,392.2881,391.6802,391.6802,3981.0
2021-08-30 10:10:00,405.88,406.4,405.87,406.22,4817.0,391.6995,392.2013,391.6898,392.0276,4817.0
2021-08-30 10:15:00,406.45,407.21,406.37,406.88,2332.0,392.2495,392.983,392.1723,392.6645,2332.0
2021-08-30 10:20:00,406.77,406.8,406.4,406.56,2304.0,392.5584,392.5873,392.2013,392.3557,2304.0
2021-08-30 10:25:00,406.4,406.66,406.35,406.61,500.0,392.2013,392.4522,392.153,392.404,500.0
2021-08-30 10:30:00,406.49,407.02,406.49,406.77,2401.0,392.2881,392.7996,392.2881,392.5584,2401.0
2021-08-30 10:35:00,407.09,407.16,406.57,407.15,3729.0,392.8672,392.9347,392.3654,392.9251,3729.0
2021-08-30 10:40:00,407.15,407.61,407.15,407.61,2672.0,392.9251,393.369,392.9251,393.369,2672.0
2021-08-30 10:45:00,408.0,408.4,407.97,408.17,6209.0,393.7454,394.1314,393.7164,393.9095,6209.0
2021-08-30 10:50:00,407.99,408.12,407.88,407.99,1125.0,393.7357,393.8612,393.6296,393.7357,1125.0
2021-08-30 10:55:00,407.94,408.2,407.94,408.0,1202.0,393.6875,393.9384,393.6875,393.7454,1202.0
2021-08-30 11:00:00,408.15,408.48,408.15,408.27,1861.0,393.8902,394.2086,393.8902,394.006,1861.0
2021-08-30 11:05:00,408.39,408.79,408.29,408.79,2180.0,394.1218,394.5078,394.0253,394.5078,2180.0
2021-08-30 11:10:00,408.79,408.79,408.65,408.65,963.0,394.5078,394.5078,394.3727,394.3727,963.0
2021-08-30 11:15:00,408.82,409.01,408.5,408.5,2201.0,394.5367,394.7201,394.2279,394.2279,2201.0
2021-08-30 11:20:00,408.49,408.49,407.07,407.08,4701.0,394.2183,394.2183,392.8479,392.8575,4701.0
2021-08-30 11:25:00,407.1,407.11,406.78,406.78,1981.0,392.8768,392.8865,392.568,392.568,1981.0
2021-08-30 11:30:00,406.72,407.51,406.65,407.3,2049.0,392.5101,393.2725,392.4426,393.0698,2049.0
2021-08-30 11:35:00,407.16,407.18,406.82,406.84,1800.0,392.9347,392.954,392.6066,392.6259,1800.0
2021-08-30 11:40:00,406.71,406.88,406.71,406.88,700.0,392.5005,392.6645,392.5005,392.6645,700.0
2021-08-30 11:45:00,406.8,406.92,406.8,406.82,1200.0,392.5873,392.7031,392.5873,392.6066,1200.0
2021-08-30 11:50:00,406.7,406.7,406.09,406.24,1782.0,392.4908,392.4908,391.9021,392.0469,1782.0
2021-08-30 11:55:00,406.55,407.19,406.53,406.96,4169.0,392.3461,392.9637,392.3267,392.7417,4169.0
2021-08-30 12:00:00,406.83,406.85,406.51,406.57,2608.0,392.6163,392.6356,392.3074,392.3654,2608.0
2021-08-30 12:05:00,406.75,406.98,406.61,406.71,2417.0,392.5391,392.761,392.404,392.5005,2417.0
2021-08-30 12:10:00,406.64,406.64,406.15,406.29,2809.0,392.4329,392.4329,391.96,392.0951,2809.0
2021-08-30 12:15:00,406.51,406.51,406.3,406.49,1800.0,392.3074,392.3074,392.1048,392.2881,1800.0
2021-08-30 12:20:00,406.3,406.46,405.95,406.16,11193.0,392.1048,392.2592,391.767,391.9697,11193.0
2021-08-30 12:25:00,406.26,406.56,406.19,406.45,2044.0,392.0662,392.3557,391.9986,392.2495,2044.0
2021-08-30 12:30:00,406.56,406.71,406.36,406.55,1956.0,392.3557,392.5005,392.1627,392.3461,1956.0
2021-08-30 12:35:00,406.62,406.62,406.36,406.36,3292.0,392.4136,392.4136,392.1627,392.1627,3292.0
2021-08-30 12:40:00,406.5,406.71,406.44,406.69,3069.0,392.2978,392.5005,392.2399,392.4812,3069.0
2021-08-30 12:45:00,406.88,407.61,406.88,407.61,1536.0,392.6645,393.369,392.6645,393.369,1536.0
2021-08-30 12:50:00,407.73,408.09,407.54,407.81,3967.0,393.4848,393.8322,393.3015,393.562,3967.0
2021-08-30 12:55:00,407.8,408.21,407.65,408.21,1010.0,393.5524,393.9481,393.4076,393.9481,1010.0
2021-08-30 13:00:00,408.06,408.49,407.92,408.49,2662.0,393.8033,394.2183,393.6682,394.2183,2662.0
2021-08-30 13:05:00,408.5,408.5,407.87,407.97,4334.0,394.2279,394.2279,393.6199,393.7164,4334.0
2021-08-30 13:10:00,407.93,408.15,407.92,408.15,910.0,393.6778,393.8902,393.6682,393.8902,910.0
2021-08-30 13:15:00,408.41,408.58,408.35,408.36,2200.0,394.1411,394.3051,394.0832,394.0928,2200.0
2021-08-30 13:20:00,408.63,408.63,408.23,408.31,3693.0,394.3534,394.3534,393.9674,394.0446,3693.0
2021-08-30 13:25:00,408.34,408.44,408.32,408.44,800.0,394.0735,394.17,394.0542,394.17,800.0
2021-08-30 13:30:00,408.56,408.62,408.19,408.19,5559.0,394.2858,394.3437,393.9288,393.9288,5559.0
2021-08-30 13:35:00,408.13,408.24,408.01,408.01,1701.0,393.8708,393.977,393.755,393.755,1701.0
2021-08-30 13:40:00,408.04,408.12,408.04,408.06,1655.0,393.784,393.8612,393.784,393.8033,1655.0
2021-08-30 13:45:00,408.03,408.42,407.83,408.42,2469.0,393.7743,394.1507,393.5813,394.1507,2469.0
2021-08-30 13:50:00,408.36,408.37,408.1,408.34,3897.0,394.0928,394.1025,393.8419,394.0735,3897.0
2021-08-30 13:55:00,408.2,408.2,407.31,407.79,6074.0,393.9384,393.9384,393.0795,393.5427,6074.0
2021-08-30 14:00:00,408.0,408.05,407.44,407.47,4713.0,393.7454,393.7936,393.205,393.2339,4713.0
2021-08-30 14:05:00,407.47,408.17,407.46,407.79,8556.0,393.2339,393.9095,393.2243,393.5427,8556.0
2021-08-30 14:10:00,407.7,407.74,407.58,407.58,1785.0,393.4559,393.4945,393.3401,393.3401,1785.0
2021-08-30 14:15:00,407.77,407.91,407.2,407.2,4696.0,393.5234,393.6585,392.9733,392.9733,4696.0
2021-08-30 14:20:00,407.14,407.29,406.82,406.82,1982.0,392.9154,393.0602,392.6066,392.6066,1982.0
2021-08-30 14:25:00,406.91,407.43,406.91,407.43,900.0,392.6935,393.1953,392.6935,393.1953,900.0
2021-08-30 14:30:00,407.3,407.32,406.67,406.78,7976.0,393.0698,393.0891,392.4619,392.568,7976.0
2021-08-30 14:35:00,406.76,406.95,406.55,406.55,7253.0,392.5487,392.7321,392.3461,392.3461,7253.0
2021-08-30 14:40:00,406.68,406.9,406.68,406.88,1292.0,392.4715,392.6838,392.4715,392.6645,1292.0
2021-08-30 14:45:00,406.77,406.86,406.75,406.82,1026.0,392.5584,392.6452,392.5391,392.6066,1026.0
2021-08-30 14:50:00,407.04,407.04,406.74,406.92,2601.0,392.8189,392.8189,392.5294,392.7031,2601.0
2021-08-30 14:55:00,406.83,406.98,406.73,406.9,1878.0,392.6163,392.761,392.5198,392.6838,1878.0
2021-08-30 15:00:00,406.83,407.1,406.83,406.95,1797.0,392.6163,392.8768,392.6163,392.7321,1797.0
2021-08-30 15:05:00,407.02,407.02,406.82,406.82,2748.0,392.7996,392.7996,392.6066,392.6066,2748.0
2021-08-30 15:10:00,406.93,407.01,406.74,406.74,2160.0,392.7128,392.79,392.5294,392.5294,2160.0
2021-08-30 15:15:00,406.67,406.67,406.5,406.61,3001.0,392.4619,392.4619,392.2978,392.404,3001.0
2021-08-30 15:20:00,406.6,406.91,406.59,406.8,3420.0,392.3943,392.6935,392.3847,392.5873,3420.0
2021-08-30 15:25:00,406.74,407.0,406.57,407.0,1901.0,392.5294,392.7803,392.3654,392.7803,1901.0
2021-08-30 15:30:00,406.89,407.05,406.52,406.64,5696.0,392.6742,392.8286,392.3171,392.4329,5696.0
2021-08-30 15:35:00,406.64,406.91,406.47,406.79,3669.0,392.4329,392.6935,392.2688,392.5777,3669.0
2021-08-30 15:40:00,406.86,406.87,406.46,406.59,5018.0,392.6452,392.6549,392.2592,392.3847,5018.0
2021-08-30 15:45:00,406.46,406.91,406.29,406.56,13502.0,392.2592,392.6935,392.0951,392.3557,13502.0
2021-08-30 15:50:00,406.51,406.51,405.77,405.86,80343.0,392.3074,392.3074,391.5933,391.6802,80343.0
2021-08-30 15:55:00,405.88,406.2,405.35,405.51,74282.0,391.6995,392.0083,391.188,391.3424,74282.0
2021-08-31 09:30:00,405.61,407.36,405.11,406.35,7060.0,391.4389,393.1278,390.9564,392.153,7060.0
2021-08-31 09:35:00,407.65,407.65,406.81,407.28,1518.0,393.4076,393.4076,392.597,393.0505,1518.0
2021-08-31 09:40:00,406.76,406.76,406.15,406.24,1320.0,392.5487,392.5487,391.96,392.0469,1320.0
2021-08-31 09:45:00,407.04,409.0,406.75,408.51,25153.0,392.8189,394.7105,392.5391,394.2376,25153.0
2021-08-31 09:50:00,408.4,409.27,407.75,409.04,4164.0,394.1314,394.971,393.5041,394.7491,4164.0
2021-08-31 09:55:00,409.02,409.19,408.66,408.86,2720.0,394.7298,394.8938,394.3823,394.5753,2720.0
2021-08-31 10:00:00,408.69,409.45,408.39,409.45,2103.0,394.4113,395.1447,394.1218,395.1447,2103.0
2021-08-31 10:05:00,409.27,410.24,409.09,410.24,5401.0,394.971,395.9071,394.7973,395.9071,5401.0
2021-08-31 10:10:00,410.03,410.48,409.74,410.45,2425.0,395.7045,396.1387,395.4246,396.1098,2425.0
2021-08-31 10:15:00,410.47,410.47,409.62,409.62,1820.0,396.1291,396.1291,395.3088,395.3088,1820.0
2021-08-31 10:20:00,409.85,409.91,408.82,408.83,1200.0,395.5308,395.5887,394.5367,394.5464,1200.0
2021-08-31 10:25:00,409.07,409.22,408.7,408.84,1000.0,394.778,394.9228,394.4209,394.556,1000.0
2021-08-31 10:30:00,408.7,408.75,406.77,406.92,8657.0,394.4209,394.4692,392.5584,392.7031,8657.0
2021-08-31 10:35:00,406.92,407.35,406.55,407.06,5792.0,392.7031,393.1181,392.3461,392.8382,5792.0
2021-08-31 10:40:00,407.15,407.37,406.93,407.25,3300.0,392.9251,393.1374,392.7128,393.0216,3300.0
2021-08-31 10:45:00,407.41,407.9,407.41,407.65,1706.0,393.176,393.6489,393.176,393.4076,1706.0
2021-08-31 10:50:00,407.65,407.65,407.11,407.3,2217.0,393.4076,393.4076,392.8865,393.0698,2217.0
2021-08-31 10:55:00,407.55,408.38,407.55,408.38,2990.0,393.3111,394.1121,393.3111,394.1121,2990.0
2021-08-31 11:00:00,408.4,408.82,407.89,408.22,5154.0,394.1314,394.5367,393.6392,393.9577,5154.0
2021-08-31 11:05:00,408.18,408.2,407.89,408.2,1185.0,393.9191,393.9384,393.6392,393.9384,1185.0
2021-08-31 11:10:00,408.16,408.17,407.88,408.11,1700.0,393.8998,393.9095,393.6296,393.8515,1700.0
2021-08-31 11:15:00,407.97,408.2,407.92,407.92,1500.0,393.7164,393.9384,393.6682,393.6682,1500.0
2021-08-31 11:20:00,407.9,407.92,407.43,407.46,2002.0,393.6489,393.6682,393.1953,393.2243,2002.0
2021-08-31 11:25:00,407.25,407.44,407.06,407.28,1702.0,393.0216,393.205,392.8382,393.0505,1702.0
2021-08-31 11:30:00,407.39,407.55,407.25,407.41,1811.0,393.1567,393.3111,393.0216,393.176,1811.0
2021-08-31 11:35:00,407.3,408.33,407.3,408.14,6809.0,393.0698,394.0639,393.0698,393.8805,6809.0
2021-08-31 11:40:00,408.5,408.57,408.33,408.4,900.0,394.2279,394.2955,394.0639,394.1314,900.0
2021-08-31 11:45:00,408.4,408.56,408.28,408.56,1900.0,394.1314,394.2858,394.0156,394.2858,1900.0
2021-08-31 11:50:00,408.51,408.56,408.07,408.07,1700.0,394.2376,394.2858,393.8129,393.8129,1700.0
2021-08-31 11:55:00,408.27,408.57,408.14,408.57,1200.0,394.006,394.2955,393.8805,394.2955,1200.0
2021-08-31 12:00:00,408.6,409.17,408.51,409.1,2427.0,394.3244,394.8745,394.2376,394.807,2427.0
2021-08-31 12:05:00,409.11,409.48,408.95,409.48,2353.0,394.8166,395.1737,394.6622,395.1737,2353.0
2021-08-31 12:10:00,409.3,409.3,408.58,408.58,2000.0,395.0,395.0,394.3051,394.3051,2000.0
2021-08-31 12:15:00,408.32,408.32,408.07,408.21,3028.0,394.0542,394.0542,393.8129,393.9481,3028.0
2021-08-31 12:20:00,408.16,408.38,408.15,408.3,1400.0,393.8998,394.1121,393.8902,394.0349,1400.0
2021-08-31 12:25:00,408.25,408.25,407.87,407.88,2226.0,393.9867,393.9867,393.6199,393.6296,2226.0
2021-08-31 12:30:00,407.96,408.43,407.96,408.2,4710.0,393.7068,394.1604,393.7068,393.9384,4710.0
2021-08-31 12:35:00,408.19,408.21,407.91,408.19,2600.0,393.9288,393.9481,393.6585,393.9288,2600.0
2021-08-31 12:40:00,408.36,408.44,408.35,408.37,1291.0,394.0928,394.17,394.0832,394.1025,1291.0
2021-08-31 12:45:00,408.16,408.3,408.0,408.0,2000.0,393.8998,394.0349,393.7454,393.7454,2000.0
2021-08-31 12:50:00,408.08,408.12,407.8,408.01,3900.0,393.8226,393.8612,393.5524,393.755,3900.0
2021-08-31 12:55:00,407.96,407.99,407.74,407.99,2001.0,393.7068,393.7357,393.4945,393.7357,2001.0
2021-08-31 13:00:00,407.96,407.96,407.72,407.92,2437.0,393.7068,393.7068,393.4752,393.6682,2437.0
2021-08-31 13:05:00,407.96,407.97,407.65,407.86,2550.0,393.7068,393.7164,393.4076,393.6103,2550.0
2021-08-31 13:10:00,407.7,407.89,407.7,407.89,900.0,393.4559,393.6392,393.4559,393.6392,900.0
2021-08-31 13:15:00,407.9,408.01,407.64,407.73,3814.0,393.6489,393.755,393.398,393.4848,3814.0
2021-08-31 13:20:00,407.81,407.86,407.59,407.7,3900.0,393.562,393.6103,393.3497,393.4559,3900.0
2021-08-31 13:25:00,407.7,407.81,407.59,407.7,4200.0,393.4559,393.562,393.3497,393.4559,4200.0
2021-08-31 13:30:00,407.58,407.75,407.28,407.33,3865.0,393.3401,393.5041,393.0505,393.0988,3865.0
2021-08-31 13:35:00,407.42,407.84,407.41,407.56,2200.0,393.1857,393.591,393.176,393.3208,2200.0
2021-08-31 13:40:00,407.49,407.56,407.46,407.46,600.0,393.2532,393.3208,393.2243,393.2243,600.0
2021-08-31 13:45:00,407.33,407.33,406.83,406.83,1000.0,393.0988,393.0988,392.6163,392.6163,1000.0
2021-08-31 13:50:00,406.8,406.91,406.63,406.85,2449.0,392.5873,392.6935,392.4233,392.6356,2449.0
2021-08-31 13:55:00,406.75,406.75,406.12,406.37,2001.0,392.5391,392.5391,391.9311,392.1723,2001.0
2021-08-31 14:00:00,406.24,406.46,405.78,405.79,2892.0,392.0469,392.2592,391.603,391.6126,2892.0
2021-08-31 14:05:00,405.56,405.79,405.28,405.31,6874.0,391.3906,391.6126,391.1204,391.1494,6874.0
2021-08-31 14:10:00,405.36,405.9,405.31,405.9,3127.0,391.1976,391.7188,391.1494,391.7188,3127.0
2021-08-31 14:15:00,405.74,405.76,405.47,405.57,1787.0,391.5644,391.5837,391.3038,391.4003,1787.0
2021-08-31 14:20:00,405.57,405.67,405.32,405.67,3195.0,391.4003,391.4968,391.159,391.4968,3195.0
2021-08-31 14:25:00,405.56,405.56,405.4,405.51,1900.0,391.3906,391.3906,391.2362,391.3424,1900.0
2021-08-31 14:30:00,405.55,405.68,405.55,405.68,700.0,391.381,391.5064,391.381,391.5064,700.0
2021-08-31 14:35:00,405.46,405.53,404.91,404.91,2403.0,391.2941,391.3617,390.7633,390.7633,2403.0
2021-08-31 14:40:00,404.98,405.04,404.54,404.58,2319.0,390.8309,390.8888,390.4063,390.4449,2319.0
2021-08-31 14:45:00,404.51,404.54,404.38,404.43,1100.0,390.3773,390.4063,390.2519,390.3001,1100.0
2021-08-31 14:50:00,404.51,405.06,404.51,404.77,1836.0,390.3773,390.9081,390.3773,390.6282,1836.0
2021-08-31 14:55:00,404.63,405.18,404.63,405.17,3039.0,390.4931,391.0239,390.4931,391.0143,3039.0
2021-08-31 15:00:00,405.2,405.38,405.17,405.27,2421.0,391.0432,391.2169,391.0143,391.1108,2421.0
2021-08-31 15:05:00,405.19,405.19,404.56,404.56,783.0,391.0336,391.0336,390.4256,390.4256,783.0
2021-08-31 15:10:00,404.64,404.86,404.62,404.82,3400.0,390.5028,390.7151,390.4835,390.6765,3400.0
2021-08-31 15:15:00,404.75,404.75,404.36,404.4,4352.0,390.6089,390.6089,390.2326,390.2712,4352.0
2021-08-31 15:20:00,404.5,404.91,404.5,404.91,2720.0,390.3677,390.7633,390.3677,390.7633,2720.0
2021-08-31 15:25:00,404.89,405.16,404.89,405.12,3570.0,390.744,391.0046,390.744,390.966,3570.0
2021-08-31 15:30:00,405.12,405.25,404.96,405.25,4059.0,390.966,391.0915,390.8116,391.0915,4059.0
2021-08-31 15:35:00,405.17,405.35,405.09,405.21,3955.0,391.0143,391.188,390.9371,391.0529,3955.0
2021-08-31 15:40:00,405.37,405.75,405.27,405.69,3713.0,391.2073,391.574,391.1108,391.5161,3713.0
2021-08-31 15:45:00,405.56,405.68,405.37,405.39,5076.0,391.3906,391.5064,391.2073,391.2266,5076.0
2021-08-31 15:50:00,405.36,405.65,405.04,405.05,13384.0,391.1976,391.4775,390.8888,390.8985,13384.0
2021-08-31 15:55:00,405.05,405.85,405.03,405.56,38558.0,390.8985,391.6705,390.8792,391.3906,38558.0
2021-09-01 09:30:00,405.42,406.02,402.86,404.32,12094.0,391.2555,391.8346,388.785,390.194,12094.0
2021-09-01 09:35:00,403.35,403.77,401.64,402.4,11747.0,389.2579,389.6632,387.6076,388.341,11747.0
2021-09-01 09:40:00,402.36,402.98,401.0,401.57,1700.0,388.3024,388.9008,386.99,387.54,1700.0
2021-09-01 09:45:00,401.74,402.44,401.16,401.43,2985.0,387.7041,388.3796,387.1444,387.4049,2985.0
2021-09-01 09:50:00,401.13,402.67,401.0,402.36,6719.0,387.1154,388.6016,386.99,388.3024,6719.0
2021-09-01 09:55:00,401.97,402.15,401.23,401.68,1401.0,387.9261,388.0998,387.2119,387.6462,1401.0
2021-09-01 10:00:00,402.19,402.19,400.41,401.1,14461.0,388.1384,388.1384,386.4206,387.0865,14461.0
2021-09-01 10:05:00,401.17,401.61,401.14,401.59,1986.0,387.154,387.5786,387.1251,387.5593,1986.0
2021-09-01 10:10:00,401.22,401.22,400.78,400.78,2069.0,387.2023,387.2023,386.7776,386.7776,2069.0
2021-09-01 10:15:00,400.78,401.06,400.63,400.69,2276.0,386.7776,387.0479,386.6329,386.6908,2276.0
2021-09-01 10:20:00,400.97,401.0,400.56,400.77,1726.0,386.961,386.99,386.5653,386.768,1726.0
2021-09-01 10:25:00,400.56,400.73,400.21,400.35,1989.0,386.5653,386.7294,386.2276,386.3627,1989.0
2021-09-01 10:30:00,400.01,400.48,399.83,400.03,5065.0,386.0345,386.4881,385.8608,386.0538,5065.0
2021-09-01 10:35:00,399.96,400.39,399.68,399.76,9186.0,385.9863,386.4013,385.7161,385.7933,9186.0
2021-09-01 10:40:00,399.83,400.0,399.43,399.43,2000.0,385.8608,386.0249,385.4748,385.4748,2000.0
2021-09-01 10:45:00,399.34,399.62,399.14,399.62,800.0,385.388,385.6582,385.1949,385.6582,800.0
2021-09-01 10:50:00,399.66,400.21,399.17,400.15,2404.0,385.6968,386.2276,385.2239,386.1697,2404.0
2021-09-01 10:55:00,400.13,400.41,399.94,400.16,1430.0,386.1504,386.4206,385.967,386.1793,1430.0
2021-09-01 11:00:00,400.2,400.6,399.7,399.76,4764.0,386.2179,386.6039,385.7354,385.7933,4764.0
2021-09-01 11:05:00,399.58,400.22,399.56,400.18,2024.0,385.6196,386.2372,385.6003,386.1986,2024.0
2021-09-01 11:10:00,400.4,400.62,400.13,400.45,1827.0,386.4109,386.6232,386.1504,386.4592,1827.0
2021-09-01 11:15:00,400.31,400.37,399.5,399.62,17249.0,386.3241,386.382,385.5424,385.6582,17249.0
2021-09-01 11:20:00,399.93,400.37,399.52,400.15,2100.0,385.9573,386.382,385.5617,386.1697,2100.0
2021-09-01 11:25:00,400.09,400.5,399.69,400.44,3441.0,386.1117,386.5074,385.7257,386.4495,3441.0
2021-09-01 11:30:00,400.23,400.79,400.23,400.52,4448.0,386.2469,386.7873,386.2469,386.5267,4448.0
2021-09-01 11:35:00,400.56,401.26,400.37,401.18,2695.0,386.5653,387.2409,386.382,387.1637,2695.0
2021-09-01 11:40:00,401.28,401.38,400.32,401.34,3200.0,387.2602,387.3567,386.3337,387.3181,3200.0
2021-09-01 11:45:00,401.56,401.96,401.54,401.93,1019.0,387.5304,387.9164,387.5111,387.8875,1019.0
2021-09-01 11:50:00,401.76,402.14,401.76,402.0,900.0,387.7234,388.0901,387.7234,387.955,900.0
2021-09-01 11:55:00,402.31,402.36,402.24,402.25,568.0,388.2542,388.3024,388.1866,388.1963,568.0
2021-09-01 12:00:00,402.31,402.82,402.19,402.74,1300.0,388.2542,388.7464,388.1384,388.6692,1300.0
2021-09-01 12:05:00,402.61,403.14,402.61,403.14,300.0,388.5437,389.0552,388.5437,389.0552,300.0
2021-09-01 12:10:00,403.06,403.24,402.96,402.96,1100.0,388.978,389.1517,388.8815,388.8815,1100.0
2021-09-01 12:15:00,403.38,403.46,403.25,403.46,800.0,389.2868,389.364,389.1613,389.364,800.0
2021-09-01 12:20:00,403.39,403.57,403.36,403.55,1802.0,389.2965,389.4702,389.2675,389.4509,1802.0
2021-09-01 12:25:00,403.47,403.56,403.32,403.33,831.0,389.3737,389.4605,389.2289,389.2386,831.0
2021-09-01 12:30:00,403.62,403.92,403.61,403.92,700.0,389.5184,389.8079,389.5088,389.8079,700.0
2021-09-01 12:35:00,404.38,404.38,404.38,404.38,104.0,390.2519,390.2519,390.2519,390.2519,104.0
2021-09-01 12:40:00,404.44,404.51,404.22,404.22,804.0,390.3098,390.3773,390.0975,390.0975,804.0
2021-09-01 12:45:00,404.4,404.6,404.3,404.6,500.0,390.2712,390.4642,390.1747,390.4642,500.0
2021-09-01 12:50:00,404.63,404.8,404.5,404.68,2300.0,390.4931,390.6572,390.3677,390.5414,2300.0
2021-09-01 12:55:00,404.9,404.9,404.75,404.78,768.0,390.7537,390.7537,390.6089,390.6379,768.0
2021-09-01 13:00:00,404.79,404.87,404.66,404.87,716.0,390.6475,390.7247,390.5221,390.7247,716.0
2021-09-01 13:05:00,404.91,404.91,404.5,404.62,3698.0,390.7633,390.7633,390.3677,390.4835,3698.0
2021-09-01 13:10:00,404.63,404.69,404.48,404.65,3738.0,390.4931,390.551,390.3484,390.5124,3738.0
2021-09-01 13:15:00,404.69,404.69,404.42,404.61,2000.0,390.551,390.551,390.2905,390.4738,2000.0
2021-09-01 13:20:00,404.65,404.65,404.46,404.63,1701.0,390.5124,390.5124,390.3291,390.4931,1701.0
2021-09-01 13:25:00,404.74,405.15,404.6,405.15,9734.0,390.5993,390.995,390.4642,390.995,9734.0
2021-09-01 13:30:00,405.38,405.68,405.19,405.26,2222.0,391.2169,391.5064,391.0336,391.1011,2222.0
2021-09-01 13:35:00,405.31,405.83,405.29,405.72,6513.0,391.1494,391.6512,391.1301,391.545,6513.0
2021-09-01 13:40:00,405.66,405.7,405.56,405.68,1110.0,391.4871,391.5257,391.3906,391.5064,1110.0
2021-09-01 13:45:00,405.63,406.0,405.57,405.74,2818.0,391.4582,391.8153,391.4003,391.5644,2818.0
2021-09-01 13:50:00,405.55,405.65,405.25,405.45,3400.0,391.381,391.4775,391.0915,391.2845,3400.0
2021-09-01 13:55:00,405.5,405.52,405.37,405.37,1398.0,391.3327,391.352,391.2073,391.2073,1398.0
2021-09-01 14:00:00,405.63,405.67,405.35,405.67,1300.0,391.4582,391.4968,391.188,391.4968,1300.0
2021-09-01 14:05:00,405.79,405.9,405.58,405.79,2301.0,391.6126,391.7188,391.4099,391.6126,2301.0
2021-09-01 14:10:00,405.82,405.94,405.72,405.73,1508.0,391.6416,391.7574,391.545,391.5547,1508.0
2021-09-01 14:15:00,405.82,406.12,405.8,406.12,2186.0,391.6416,391.9311,391.6223,391.9311,2186.0
2021-09-01 14:20:00,406.13,406.27,405.98,405.98,1843.0,391.9407,392.0758,391.796,391.796,1843.0
2021-09-01 14:25:00,405.89,406.07,405.89,406.0,700.0,391.7091,391.8828,391.7091,391.8153,700.0
2021-09-01 14:30:00,406.22,406.64,406.17,406.64,1234.0,392.0276,392.4329,391.9793,392.4329,1234.0
2021-09-01 14:35:00,406.81,406.81,406.74,406.8,1564.0,392.597,392.597,392.5294,392.5873,1564.0
2021-09-01 14:40:00,406.92,406.96,406.73,406.86,1100.0,392.7031,392.7417,392.5198,392.6452,1100.0
2021-09-01 14:45:00,406.61,406.68,406.55,406.63,1723.0,392.404,392.4715,392.3461,392.4233,1723.0
2021-09-01 14:50:00,406.61,406.66,406.44,406.61,1000.0,392.404,392.4522,392.2399,392.404,1000.0
2021-09-01 14:55:00,406.46,406.46,406.31,406.45,1300.0,392.2592,392.2592,392.1144,392.2495,1300.0
2021-09-01 15:00:00,406.24,406.34,406.1,406.29,2200.0,392.0469,392.1434,391.9118,392.0951,2200.0
2021-09-01 15:05:00,406.18,406.33,406.13,406.29,1700.0,391.989,392.1337,391.9407,392.0951,1700.0
2021-09-01 15:10:00,406.5,406.58,406.39,406.39,3540.0,392.2978,392.375,392.1916,392.1916,3540.0
2021-09-01 15:15:00,406.32,406.43,406.2,406.26,700.0,392.1241,392.2302,392.0083,392.0662,700.0
2021-09-01 15:20:00,406.17,406.17,405.89,405.99,1126.0,391.9793,391.9793,391.7091,391.8056,1126.0
2021-09-01 15:25:00,405.98,405.99,405.42,405.42,3540.0,391.796,391.8056,391.2555,391.2555,3540.0
2021-09-01 15:30:00,405.56,405.62,405.03,405.1,3500.0,391.3906,391.4485,390.8792,390.9467,3500.0
2021-09-01 15:35:00,405.11,405.22,404.92,405.17,7258.0,390.9564,391.0625,390.773,391.0143,7258.0
2021-09-01 15:40:00,405.26,405.37,404.97,404.97,4310.0,391.1011,391.2073,390.8213,390.8213,4310.0
2021-09-01 15:45:00,405.03,405.29,404.75,404.75,3182.0,390.8792,391.1301,390.6089,390.6089,3182.0
2021-09-01 15:50:00,404.8,405.57,404.8,405.5,11788.0,390.6572,391.4003,390.6572,391.3327,11788.0
2021-09-01 15:55:00,405.48,405.62,405.06,405.61,29224.0,391.3134,391.4485,390.9081,391.4389,29224.0
2021-09-02 09:30:00,405.12,405.55,404.97,405.49,5326.0,390.966,391.381,390.8213,391.3231,5326.0
2021-09-02 09:35:00,405.67,406.78,405.55,406.68,5646.0,391.4968,392.568,391.381,392.4715,5646.0
2021-09-02 09:40:00,406.69,408.55,406.69,408.46,5350.0,392.4812,394.2762,392.4812,394.1893,5350.0
2021-09-02 09:45:00,409.0,410.29,408.93,409.15,1759.0,394.7105,395.9554,394.6429,394.8552,1759.0
2021-09-02 09:50:00,409.36,409.5,409.0,409.25,1610.0,395.0579,395.193,394.7105,394.9517,1610.0
2021-09-02 09:55:00,409.5,409.7,409.21,409.3,6113.0,395.193,395.386,394.9131,395.0,6113.0
2021-09-02 10:00:00,409.54,410.77,409.19,410.52,6328.0,395.2316,396.4186,394.8938,396.1773,6328.0
2021-09-02 10:05:00,410.51,410.54,410.11,410.11,4300.0,396.1677,396.1966,395.7817,395.7817,4300.0
2021-09-02 10:10:00,410.25,410.72,410.24,410.65,5739.0,395.9168,396.3704,395.9071,396.3028,5739.0
2021-09-02 10:15:00,410.61,410.71,408.94,409.61,13823.0,396.2642,396.3607,394.6525,395.2991,13823.0
2021-09-02 10:20:00,409.64,410.54,409.64,410.26,3369.0,395.3281,396.1966,395.3281,395.9264,3369.0
2021-09-02 10:25:00,410.26,410.54,409.87,410.29,2209.0,395.9264,396.1966,395.5501,395.9554,2209.0
2021-09-02 10:30:00,410.27,410.43,410.08,410.23,2218.0,395.9361,396.0905,395.7527,395.8975,2218.0
2021-09-02 10:35:00,410.24,410.3,409.41,409.66,1500.0,395.9071,395.965,395.1061,395.3474,1500.0
2021-09-02 10:40:00,409.92,409.92,409.54,409.91,1001.0,395.5983,395.5983,395.2316,395.5887,1001.0
2021-09-02 10:45:00,409.83,410.31,409.83,410.09,1078.0,395.5115,395.9747,395.5115,395.7624,1078.0
2021-09-02 10:50:00,410.08,410.22,410.07,410.11,681.0,395.7527,395.8878,395.7431,395.7817,681.0
2021-09-02 10:55:00,410.06,410.44,410.02,410.44,1226.0,395.7334,396.1001,395.6948,396.1001,1226.0
2021-09-02 11:00:00,410.28,410.29,409.8,409.81,1800.0,395.9457,395.9554,395.4825,395.4922,1800.0
2021-09-02 11:05:00,409.85,410.3,409.84,409.97,1904.0,395.5308,395.965,395.5211,395.6466,1904.0
2021-09-02 11:10:00,410.1,410.55,409.96,410.55,2200.0,395.772,396.2063,395.6369,396.2063,2200.0
2021-09-02 11:15:00,410.49,410.63,410.33,410.41,1300.0,396.1484,396.2835,395.994,396.0712,1300.0
2021-09-02 11:20:00,410.43,410.43,410.16,410.17,1198.0,396.0905,396.0905,395.8299,395.8396,1198.0
2021-09-02 11:25:00,410.2,411.68,410.2,411.24,4718.0,395.8685,397.2968,395.8685,396.8722,4718.0
2021-09-02 11:30:00,411.23,411.43,410.94,411.25,3335.0,396.8625,397.0556,396.5827,396.8818,3335.0
2021-09-02 11:35:00,411.17,411.65,411.16,411.6,2466.0,396.8046,397.2679,396.795,397.2196,2466.0
2021-09-02 11:40:00,411.52,411.81,411.45,411.81,1911.0,397.1424,397.4223,397.0749,397.4223,1911.0
2021-09-02 11:45:00,411.82,412.33,411.8,411.92,3533.0,397.4319,397.9241,397.4126,397.5284,3533.0
2021-09-02 11:50:00,411.97,412.07,411.56,411.56,1901.0,397.5767,397.6732,397.181,397.181,1901.0
2021-09-02 11:55:00,411.6,411.68,411.38,411.38,1281.0,397.2196,397.2968,397.0073,397.0073,1281.0
2021-09-02 12:00:00,411.38,411.38,410.8,410.89,1295.0,397.0073,397.0073,396.4476,396.5344,1295.0
2021-09-02 12:05:00,410.9,411.14,410.72,410.86,1700.0,396.5441,396.7757,396.3704,396.5055,1700.0
2021-09-02 12:10:00,410.63,410.63,410.55,410.57,507.0,396.2835,396.2835,396.2063,396.2256,507.0
2021-09-02 12:15:00,410.68,411.23,410.68,411.23,1606.0,396.3318,396.8625,396.3318,396.8625,1606.0
2021-09-02 12:20:00,411.12,411.54,410.99,411.54,2500.0,396.7564,397.1617,396.6309,397.1617,2500.0
2021-09-02 12:25:00,411.54,411.54,411.45,411.54,953.0,397.1617,397.1617,397.0749,397.1617,953.0
2021-09-02 12:30:00,411.54,412.02,411.54,411.77,2208.0,397.1617,397.6249,397.1617,397.3837,2208.0
2021-09-02 12:35:00,411.74,411.87,411.37,411.87,13166.0,397.3547,397.4802,396.9977,397.4802,13166.0
2021-09-02 12:40:00,411.73,412.03,411.72,411.89,1800.0,397.3451,397.6346,397.3354,397.4995,1800.0
2021-09-02 12:45:00,411.94,412.06,411.82,412.04,4578.0,397.5477,397.6635,397.4319,397.6442,4578.0
2021-09-02 12:50:00,411.96,411.96,411.85,411.85,300.0,397.567,397.567,397.4609,397.4609,300.0
2021-09-02 12:55:00,412.0,412.39,412.0,412.39,2100.0,397.6056,397.982,397.6056,397.982,2100.0
2021-09-02 13:00:00,412.44,412.98,412.26,412.95,4185.0,398.0303,398.5514,397.8566,398.5224,4185.0
2021-09-02 13:05:00,413.04,413.04,412.72,412.78,1200.0,398.6093,398.6093,398.3005,398.3584,1200.0
2021-09-02 13:10:00,412.78,412.78,412.61,412.74,547.0,398.3584,398.3584,398.1943,398.3198,547.0
2021-09-02 13:15:00,412.79,412.98,412.71,412.84,3330.0,398.368,398.5514,398.2908,398.4163,3330.0
2021-09-02 13:20:00,412.74,413.66,412.74,413.66,3103.0,398.3198,399.2076,398.3198,399.2076,3103.0
2021-09-02 13:25:00,413.94,413.94,413.28,413.73,2146.0,399.4779,399.4779,398.8409,399.2752,2146.0
2021-09-02 13:30:00,412.97,413.05,412.94,413.02,700.0,398.5418,398.619,398.5128,398.59,700.0
2021-09-02 13:35:00,413.02,413.45,413.01,413.29,1486.0,398.59,399.005,398.5804,398.8506,1486.0
2021-09-02 13:40:00,413.29,413.29,412.95,413.09,1426.0,398.8506,398.8506,398.5224,398.6576,1426.0
2021-09-02 13:45:00,413.31,413.57,413.23,413.25,848.0,398.8699,399.1208,398.7927,398.812,848.0
2021-09-02 13:50:00,413.25,414.13,413.21,413.86,3900.0,398.812,399.6612,398.7734,399.4007,3900.0
2021-09-02 13:55:00,413.86,414.01,413.6,413.61,2983.0,399.4007,399.5454,399.1497,399.1594,2983.0
2021-09-02 14:00:00,413.56,413.91,413.54,413.85,2054.0,399.1111,399.4489,399.0918,399.391,2054.0
2021-09-02 14:05:00,413.9,414.23,413.8,414.08,4635.0,399.4393,399.7577,399.3428,399.613,4635.0
2021-09-02 14:10:00,414.19,414.68,414.08,414.48,4652.0,399.7191,400.192,399.613,399.999,4652.0
2021-09-02 14:15:00,414.54,414.67,414.34,414.67,3976.0,400.0569,400.1824,399.8639,400.1824,3976.0
2021-09-02 14:20:00,414.58,414.64,414.2,414.21,2057.0,400.0955,400.1534,399.7288,399.7384,2057.0
2021-09-02 14:25:00,414.28,414.29,413.78,414.29,2512.0,399.806,399.8156,399.3235,399.8156,2512.0
2021-09-02 14:30:00,414.21,414.21,413.84,413.84,3854.0,399.7384,399.7384,399.3814,399.3814,3854.0
2021-09-02 14:35:00,413.63,414.44,413.63,414.44,5352.0,399.1787,399.9604,399.1787,399.9604,5352.0
2021-09-02 14:40:00,414.42,414.55,414.34,414.35,2341.0,399.9411,400.0665,399.8639,399.8735,2341.0
2021-09-02 14:45:00,414.42,414.58,414.3,414.38,4563.0,399.9411,400.0955,399.8253,399.9025,4563.0
2021-09-02 14:50:00,414.38,414.62,414.37,414.62,3088.0,399.9025,400.1341,399.8928,400.1341,3088.0
2021-09-02 14:55:00,414.67,415.57,414.66,415.47,6589.0,400.1824,401.0509,400.1727,400.9544,6589.0
2021-09-02 15:00:00,415.51,415.62,415.4,415.54,10038.0,400.993,401.0992,400.8869,401.022,10038.0
2021-09-02 15:05:00,415.46,415.75,415.29,415.37,7306.0,400.9448,401.2246,400.7807,400.8579,7306.0
2021-09-02 15:10:00,415.4,416.04,415.4,416.04,4436.0,400.8869,401.5045,400.8869,401.5045,4436.0
2021-09-02 15:15:00,415.9,415.9,415.44,415.5,4570.0,401.3694,401.3694,400.9255,400.9834,4570.0
2021-09-02 15:20:00,415.49,415.76,415.22,415.22,5065.0,400.9737,401.2343,400.7131,400.7131,5065.0
2021-09-02 15:25:00,415.34,415.47,415.1,415.32,6726.0,400.8289,400.9544,400.5973,400.8096,6726.0
2021-09-02 15:30:00,415.28,415.57,415.01,415.28,11619.0,400.771,401.0509,400.5105,400.771,11619.0
2021-09-02 15:35:00,415.31,415.85,415.25,415.65,6514.0,400.8,401.3211,400.7421,401.1281,6514.0
2021-09-02 15:40:00,415.56,415.73,415.34,415.41,6228.0,401.0413,401.2053,400.8289,400.8965,6228.0
2021-09-02 15:45:00,415.48,415.58,414.79,415.58,14336.0,400.9641,401.0606,400.2982,401.0606,14336.0
2021-09-02 15:50:00,415.41,416.28,415.41,415.75,26441.0,400.8965,401.7361,400.8965,401.2246,26441.0
2021-09-02 15:55:00,415.69,416.39,415.69,416.16,51584.0,401.1667,401.8423,401.1667,401.6203,51584.0
2021-09-03 09:30:00,414.9,415.3,414.56,415.29,8025.0,400.4043,400.7903,400.0762,400.7807,8025.0
2021-09-03 09:35:00,415.59,415.59,414.11,414.5,2875.0,401.0702,401.0702,399.6419,400.0183,2875.0
2021-09-03 09:40:00,414.55,414.94,414.3,414.3,1900.0,400.0665,400.4429,399.8253,399.8253,1900.0
2021-09-03 09:45:00,414.41,415.23,414.41,415.18,2500.0,399.9314,400.7228,399.9314,400.6745,2500.0
2021-09-03 09:50:00,415.12,416.42,414.91,416.31,12028.0,400.6166,401.8712,400.414,401.7651,12028.0
2021-09-03 09:55:00,416.35,416.38,415.14,415.14,3632.0,401.8037,401.8326,400.6359,400.6359,3632.0
2021-09-03 10:00:00,415.2,415.55,414.82,415.27,27200.0,400.6938,401.0316,400.3271,400.7614,27200.0
2021-09-03 10:05:00,415.45,415.88,415.31,415.31,1796.0,400.9351,401.3501,400.8,400.8,1796.0
2021-09-03 10:10:00,415.38,415.41,414.82,414.82,1600.0,400.8676,400.8965,400.3271,400.3271,1600.0
2021-09-03 10:15:00,415.0,415.0,414.58,414.73,3166.0,400.5008,400.5008,400.0955,400.2403,3166.0
2021-09-03 10:20:00,414.52,414.52,414.19,414.44,609.0,400.0376,400.0376,399.7191,399.9604,609.0
2021-09-03 10:25:00,414.22,415.3,414.22,415.3,2870.0,399.7481,400.7903,399.7481,400.7903,2870.0
2021-09-03 10:30:00,415.27,415.67,415.24,415.28,1704.0,400.7614,401.1474,400.7324,400.771,1704.0
2021-09-03 10:35:00,415.15,415.15,414.9,415.01,920.0,400.6456,400.6456,400.4043,400.5105,920.0
2021-09-03 10:40:00,415.0,415.12,414.73,414.96,24477.0,400.5008,400.6166,400.2403,400.4622,24477.0
2021-09-03 10:45:00,415.14,416.14,415.14,416.14,1200.0,400.6359,401.601,400.6359,401.601,1200.0
2021-09-03 10:50:00,416.27,417.04,416.23,417.0,3611.0,401.7265,402.4696,401.6879,402.431,3611.0
2021-09-03 10:55:00,417.08,417.61,417.08,417.27,1616.0,402.5082,403.0196,402.5082,402.6915,1616.0
2021-09-03 11:00:00,417.14,417.39,417.14,417.39,1000.0,402.5661,402.8073,402.5661,402.8073,1000.0
2021-09-03 11:05:00,417.38,417.81,417.34,417.43,2850.0,402.7977,403.2127,402.7591,402.8459,2850.0
2021-09-03 11:10:00,417.54,417.92,417.5,417.56,3802.0,402.9521,403.3188,402.9135,402.9714,3802.0
2021-09-03 11:15:00,417.63,417.77,417.56,417.67,2300.0,403.0389,403.174,402.9714,403.0775,2300.0
2021-09-03 11:20:00,417.62,417.71,417.29,417.32,5701.0,403.0293,403.1161,402.7108,402.7398,5701.0
2021-09-03 11:25:00,417.09,417.09,416.75,416.8,1121.0,402.5178,402.5178,402.1897,402.2379,1121.0
2021-09-03 11:30:00,416.36,416.54,415.73,415.73,805.0,401.8133,401.987,401.2053,401.2053,805.0
2021-09-03 11:35:00,415.45,415.46,414.19,414.78,4627.0,400.9351,400.9448,399.7191,400.2885,4627.0
2021-09-03 11:40:00,414.72,414.8,414.01,414.09,2242.0,400.2306,400.3078,399.5454,399.6226,2242.0
2021-09-03 11:45:00,414.27,415.96,414.27,414.87,11367.0,399.7963,401.4273,399.7963,400.3754,11367.0
2021-09-03 11:50:00,414.98,415.64,414.98,415.48,3794.0,400.4815,401.1185,400.4815,400.9641,3794.0
2021-09-03 11:55:00,415.5,415.53,415.24,415.53,1354.0,400.9834,401.0123,400.7324,401.0123,1354.0
2021-09-03 12:00:00,415.82,415.82,415.82,415.82,100.0,401.2922,401.2922,401.2922,401.2922,100.0
2021-09-03 12:05:00,415.97,416.07,415.63,415.64,900.0,401.4369,401.5334,401.1088,401.1185,900.0
2021-09-03 12:10:00,415.91,415.91,415.8,415.91,400.0,401.379,401.379,401.2729,401.379,400.0
2021-09-03 12:15:00,415.62,415.62,415.52,415.53,1000.0,401.0992,401.0992,401.0027,401.0123,1000.0
2021-09-03 12:20:00,415.29,415.48,415.29,415.42,2417.0,400.7807,400.9641,400.7807,400.9062,2417.0
2021-09-03 12:25:00,415.49,415.56,415.44,415.56,500.0,400.9737,401.0413,400.9255,401.0413,500.0
2021-09-03 12:30:00,415.43,415.55,415.24,415.24,1643.0,400.9158,401.0316,400.7324,400.7324,1643.0
2021-09-03 12:35:00,415.34,415.36,414.97,414.97,500.0,400.8289,400.8482,400.4719,400.4719,500.0
2021-09-03 12:40:00,414.53,414.92,414.31,414.75,3330.0,400.0472,400.4236,399.8349,400.2596,3330.0
2021-09-03 12:45:00,414.94,414.97,414.81,414.94,900.0,400.4429,400.4719,400.3175,400.4429,900.0
2021-09-03 12:50:00,414.94,415.21,414.92,415.21,810.0,400.4429,400.7035,400.4236,400.7035,810.0
2021-09-03 12:55:00,415.1,415.3,415.08,415.08,1571.0,400.5973,400.7903,400.578,400.578,1571.0
2021-09-03 13:00:00,415.26,415.72,415.26,415.72,1100.0,400.7517,401.1957,400.7517,401.1957,1100.0
2021-09-03 13:05:00,415.58,415.58,415.41,415.45,700.0,401.0606,401.0606,400.8965,400.9351,700.0
2021-09-03 13:10:00,415.4,415.4,414.94,414.94,1401.0,400.8869,400.8869,400.4429,400.4429,1401.0
2021-09-03 13:15:00,414.98,414.98,414.89,414.89,409.0,400.4815,400.4815,400.3947,400.3947,409.0
2021-09-03 13:20:00,415.02,415.02,414.87,414.96,300.0,400.5201,400.5201,400.3754,400.4622,300.0
2021-09-03 13:25:00,415.36,415.67,415.36,415.5,1489.0,400.8482,401.1474,400.8482,400.9834,1489.0
2021-09-03 13:30:00,415.5,415.5,415.5,415.5,0.0,400.9834,400.9834,400.9834,400.9834,0.0
2021-09-03 13:35:00,415.33,415.88,415.32,415.88,1376.0,400.8193,401.3501,400.8096,401.3501,1376.0
2021-09-03 13:40:00,415.93,415.99,415.85,415.99,800.0,401.3983,401.4562,401.3211,401.4562,800.0
2021-09-03 13:45:00,415.9,416.18,415.77,416.0,3600.0,401.3694,401.6396,401.2439,401.4659,3600.0
2021-09-03 13:50:00,416.0,416.0,415.76,415.86,1200.0,401.4659,401.4659,401.2343,401.3308,1200.0
2021-09-03 13:55:00,415.85,415.9,415.79,415.9,8638.0,401.3211,401.3694,401.2632,401.3694,8638.0
2021-09-03 14:00:00,415.81,416.1,415.73,415.73,1785.0,401.2825,401.5624,401.2053,401.2053,1785.0
2021-09-03 14:05:00,415.68,415.91,415.68,415.91,2989.0,401.1571,401.379,401.1571,401.379,2989.0
2021-09-03 14:10:00,416.0,416.28,416.0,416.28,1102.0,401.4659,401.7361,401.4659,401.7361,1102.0
2021-09-03 14:15:00,416.33,416.33,416.31,416.31,400.0,401.7844,401.7844,401.7651,401.7651,400.0
2021-09-03 14:20:00,416.21,416.49,416.21,416.35,900.0,401.6686,401.9388,401.6686,401.8037,900.0
2021-09-03 14:25:00,416.46,416.9,416.35,416.8,1000.0,401.9098,402.3344,401.8037,402.2379,1000.0
2021-09-03 14:30:00,416.93,416.97,416.63,416.64,1311.0,402.3634,402.402,402.0739,402.0835,1311.0
2021-09-03 14:35:00,416.58,416.68,416.43,416.56,3000.0,402.0256,402.1221,401.8809,402.0063,3000.0
2021-09-03 14:40:00,416.52,416.53,416.17,416.18,902.0,401.9677,401.9774,401.6299,401.6396,902.0
2021-09-03 14:45:00,416.27,416.64,416.2,416.56,4863.0,401.7265,402.0835,401.6589,402.0063,4863.0
2021-09-03 14:50:00,416.63,416.79,416.28,416.29,1166.0,402.0739,402.2283,401.7361,401.7458,1166.0
2021-09-03 14:55:00,416.15,416.4,416.15,416.19,1332.0,401.6106,401.8519,401.6106,401.6493,1332.0
2021-09-03 15:00:00,416.19,416.2,415.8,416.0,2787.0,401.6493,401.6589,401.2729,401.4659,2787.0
2021-09-03 15:05:00,416.04,416.28,416.0,416.28,2024.0,401.5045,401.7361,401.4659,401.7361,2024.0
2021-09-03 15:10:00,416.35,416.4,416.32,416.37,1100.0,401.8037,401.8519,401.7747,401.823,1100.0
2021-09-03 15:15:00,416.34,416.51,416.24,416.45,2374.0,401.794,401.9581,401.6975,401.9002,2374.0
2021-09-03 15:20:00,416.47,416.62,416.43,416.62,2518.0,401.9195,402.0642,401.8809,402.0642,2518.0
2021-09-03 15:25:00,416.62,417.07,416.62,417.07,3367.0,402.0642,402.4985,402.0642,402.4985,3367.0
2021-09-03 15:30:00,416.98,417.42,416.93,417.42,4421.0,402.4116,402.8363,402.3634,402.8363,4421.0
2021-09-03 15:35:00,417.55,417.57,416.97,417.05,7675.0,402.9617,402.981,402.402,402.4792,7675.0
2021-09-03 15:40:00,416.98,417.1,416.86,417.03,10041.0,402.4116,402.5275,402.2958,402.4599,10041.0
2021-09-03 15:45:00,416.98,417.28,416.9,417.02,8662.0,402.4116,402.7012,402.3344,402.4503,8662.0
2021-09-03 15:50:00,416.98,417.06,416.3,416.33,11884.0,402.4116,402.4889,401.7554,401.7844,11884.0
2021-09-03 15:55:00,416.33,416.45,415.5,415.63,45663.0,401.7844,401.9002,400.9834,401.1088,45663.0
2021-09-07 09:30:00,415.71,415.71,413.81,413.92,9798.0,401.186,401.186,399.3524,399.4586,9798.0
2021-09-07 09:35:00,413.92,413.92,412.43,412.43,3659.0,399.4586,399.4586,398.0206,398.0206,3659.0
2021-09-07 09:40:00,412.17,412.28,411.62,411.69,4158.0,397.7697,397.8759,397.2389,397.3065,4158.0
2021-09-07 09:45:00,411.52,411.96,410.77,411.96,3336.0,397.1424,397.567,396.4186,397.567,3336.0
2021-09-07 09:50:00,411.48,411.99,411.41,411.93,7011.0,397.1038,397.596,397.0363,397.5381,7011.0
2021-09-07 09:55:00,412.19,413.58,412.18,413.58,2100.0,397.789,399.1304,397.7794,399.1304,2100.0
2021-09-07 10:00:00,413.27,413.31,412.74,412.74,1702.0,398.8313,398.8699,398.3198,398.3198,1702.0
2021-09-07 10:05:00,412.87,413.7,412.86,413.18,2242.0,398.4452,399.2462,398.4356,398.7444,2242.0
2021-09-07 10:10:00,413.12,413.12,412.12,412.13,1490.0,398.6865,398.6865,397.7214,397.7311,1490.0
2021-09-07 10:15:00,412.18,412.42,412.0,412.11,3401.0,397.7794,398.011,397.6056,397.7118,3401.0
2021-09-07 10:20:00,412.35,412.85,412.16,412.85,3171.0,397.9434,398.4259,397.76,398.4259,3171.0
2021-09-07 10:25:00,412.35,412.35,411.78,412.0,5809.0,397.9434,397.9434,397.3933,397.6056,5809.0
2021-09-07 10:30:00,411.98,412.33,411.78,412.17,8388.0,397.5863,397.9241,397.3933,397.7697,8388.0
2021-09-07 10:35:00,412.17,412.23,411.84,412.15,11715.0,397.7697,397.8276,397.4512,397.7504,11715.0
2021-09-07 10:40:00,412.14,412.23,411.65,411.84,7938.0,397.7407,397.8276,397.2679,397.4512,7938.0
2021-09-07 10:45:00,411.87,411.87,411.33,411.65,2788.0,397.4802,397.4802,396.959,397.2679,2788.0
2021-09-07 10:50:00,411.52,411.8,410.98,411.4,2050.0,397.1424,397.4126,396.6213,397.0266,2050.0
2021-09-07 10:55:00,411.34,411.44,411.23,411.27,1187.0,396.9687,397.0652,396.8625,396.9011,1187.0
2021-09-07 11:00:00,411.28,411.28,410.53,410.66,3305.0,396.9108,396.9108,396.187,396.3125,3305.0
2021-09-07 11:05:00,410.77,411.17,410.59,411.17,1000.0,396.4186,396.8046,396.2449,396.8046,1000.0
2021-09-07 11:10:00,411.28,411.41,411.05,411.05,1914.0,396.9108,397.0363,396.6888,396.6888,1914.0
2021-09-07 11:15:00,410.98,411.02,410.7,410.91,2521.0,396.6213,396.6599,396.3511,396.5537,2521.0
2021-09-07 11:20:00,410.78,411.04,410.78,410.9,1469.0,396.4283,396.6792,396.4283,396.5441,1469.0
2021-09-07 11:25:00,410.74,411.09,410.72,411.05,1564.0,396.3897,396.7274,396.3704,396.6888,1564.0
2021-09-07 11:30:00,411.33,412.44,411.33,412.3,21361.0,396.959,398.0303,396.959,397.8952,21361.0
2021-09-07 11:35:00,412.27,412.27,411.71,412.16,6323.0,397.8662,397.8662,397.3258,397.76,6323.0
2021-09-07 11:40:00,411.89,412.05,411.74,412.01,2045.0,397.4995,397.6539,397.3547,397.6153,2045.0
2021-09-07 11:45:00,411.92,412.03,411.89,412.01,2483.0,397.5284,397.6346,397.4995,397.6153,2483.0
2021-09-07 11:50:00,412.1,412.87,411.91,412.76,3754.0,397.7021,398.4452,397.5188,398.3391,3754.0
2021-09-07 11:55:00,412.69,413.09,412.32,412.58,2102.0,398.2715,398.6576,397.9145,398.1654,2102.0
2021-09-07 12:00:00,412.52,412.52,412.52,412.52,200.0,398.1075,398.1075,398.1075,398.1075,200.0
2021-09-07 12:05:00,412.46,412.66,412.4,412.53,1157.0,398.0496,398.2426,397.9917,398.1171,1157.0
2021-09-07 12:10:00,412.48,412.61,412.25,412.56,1142.0,398.0689,398.1943,397.8469,398.1461,1142.0
2021-09-07 12:15:00,412.33,412.33,411.91,411.97,1200.0,397.9241,397.9241,397.5188,397.5767,1200.0
2021-09-07 12:20:00,412.0,412.0,411.9,411.9,200.0,397.6056,397.6056,397.5091,397.5091,200.0
2021-09-07 12:25:00,411.93,412.04,411.85,411.99,1600.0,397.5381,397.6442,397.4609,397.596,1600.0
2021-09-07 12:30:00,411.95,411.99,411.86,411.86,1000.0,397.5574,397.596,397.4705,397.4705,1000.0
2021-09-07 12:35:00,411.88,412.0,411.55,411.55,2257.0,397.4898,397.6056,397.1714,397.1714,2257.0
2021-09-07 12:40:00,411.5,411.79,411.3,411.79,1557.0,397.1231,397.403,396.9301,397.403,1557.0
2021-09-07 12:45:00,412.17,412.29,411.97,412.29,1419.0,397.7697,397.8855,397.5767,397.8855,1419.0
2021-09-07 12:50:00,412.29,412.63,412.29,412.63,1000.0,397.8855,398.2136,397.8855,398.2136,1000.0
2021-09-07 12:55:00,412.58,413.13,412.41,413.04,804.0,398.1654,398.6962,398.0013,398.6093,804.0
2021-09-07 13:00:00,413.24,413.62,413.24,413.62,758.0,398.8023,399.169,398.8023,399.169,758.0
2021-09-07 13:05:00,413.53,413.79,413.51,413.61,2400.0,399.0822,399.3331,399.0629,399.1594,2400.0
2021-09-07 13:10:00,413.52,413.89,413.52,413.89,1232.0,399.0725,399.4296,399.0725,399.4296,1232.0
2021-09-07 13:15:00,413.98,414.15,413.75,413.76,1323.0,399.5165,399.6805,399.2945,399.3041,1323.0
2021-09-07 13:20:00,413.61,413.68,413.6,413.68,306.0,399.1594,399.2269,399.1497,399.2269,306.0
2021-09-07 13:25:00,413.53,413.58,413.32,413.32,1554.0,399.0822,399.1304,398.8795,398.8795,1554.0
2021-09-07 13:30:00,413.4,414.0,413.4,413.96,2500.0,398.9567,399.5358,398.9567,399.4972,2500.0
2021-09-07 13:35:00,414.15,414.24,413.66,414.16,6782.0,399.6805,399.7674,399.2076,399.6902,6782.0
2021-09-07 13:40:00,414.23,414.44,414.1,414.31,2645.0,399.7577,399.9604,399.6323,399.8349,2645.0
2021-09-07 13:45:00,414.3,414.46,414.18,414.34,1243.0,399.8253,399.9797,399.7095,399.8639,1243.0
2021-09-07 13:50:00,414.31,414.74,414.31,414.72,2087.0,399.8349,400.2499,399.8349,400.2306,2087.0
2021-09-07 13:55:00,414.8,414.9,414.72,414.78,1290.0,400.3078,400.4043,400.2306,400.2885,1290.0
2021-09-07 14:00:00,414.9,415.69,414.76,415.6,2100.0,400.4043,401.1667,400.2692,401.0799,2100.0
2021-09-07 14:05:00,415.54,415.58,415.18,415.37,3715.0,401.022,401.0606,400.6745,400.8579,3715.0
2021-09-07 14:10:00,415.37,415.71,415.01,415.37,7858.0,400.8579,401.186,400.5105,400.8579,7858.0
2021-09-07 14:15:00,415.05,415.19,414.97,415.03,1375.0,400.5491,400.6842,400.4719,400.5298,1375.0
2021-09-07 14:20:00,414.9,414.96,414.86,414.96,1101.0,400.4043,400.4622,400.3657,400.4622,1101.0
2021-09-07 14:25:00,415.14,415.16,415.05,415.16,1096.0,400.6359,400.6552,400.5491,400.6552,1096.0
2021-09-07 14:30:00,414.96,415.14,414.66,415.14,1872.0,400.4622,400.6359,400.1727,400.6359,1872.0
2021-09-07 14:35:00,415.25,415.25,414.78,414.85,1921.0,400.7421,400.7421,400.2885,400.3561,1921.0
2021-09-07 14:40:00,414.92,414.94,414.69,414.93,1128.0,400.4236,400.4429,400.2017,400.4333,1128.0
2021-09-07 14:45:00,414.92,414.92,414.75,414.86,1821.0,400.4236,400.4236,400.2596,400.3657,1821.0
2021-09-07 14:50:00,414.96,415.07,414.91,415.07,1885.0,400.4622,400.5684,400.414,400.5684,1885.0
2021-09-07 14:55:00,415.0,415.0,414.6,414.77,4153.0,400.5008,400.5008,400.1148,400.2789,4153.0
2021-09-07 15:00:00,414.63,414.79,414.43,414.79,2344.0,400.1438,400.2982,399.9507,400.2982,2344.0
2021-09-07 15:05:00,414.83,414.89,414.69,414.71,3627.0,400.3368,400.3947,400.2017,400.221,3627.0
2021-09-07 15:10:00,414.78,414.78,414.58,414.58,3560.0,400.2885,400.2885,400.0955,400.0955,3560.0
2021-09-07 15:15:00,414.61,414.66,414.2,414.5,4464.0,400.1245,400.1727,399.7288,400.0183,4464.0
2021-09-07 15:20:00,414.45,414.45,414.21,414.24,2301.0,399.97,399.97,399.7384,399.7674,2301.0
2021-09-07 15:25:00,414.16,414.24,413.41,413.41,5337.0,399.6902,399.7674,398.9664,398.9664,5337.0
2021-09-07 15:30:00,413.21,413.83,413.19,413.81,4808.0,398.7734,399.3717,398.7541,399.3524,4808.0
2021-09-07 15:35:00,413.64,413.74,413.09,413.4,5870.0,399.1883,399.2848,398.6576,398.9567,5870.0
2021-09-07 15:40:00,413.32,413.32,412.61,412.83,5797.0,398.8795,398.8795,398.1943,398.4066,5797.0
2021-09-07 15:45:00,412.65,412.71,412.33,412.66,6818.0,398.2329,398.2908,397.9241,398.2426,6818.0
2021-09-07 15:50:00,412.48,413.02,412.48,412.97,11387.0,398.0689,398.59,398.0689,398.5418,11387.0
2021-09-07 15:55:00,412.9,413.74,412.88,413.68,35263.0,398.4742,399.2848,398.4549,399.2269,35263.0
2021-09-08 09:30:00,415.05,420.84,412.54,418.96,21680.0,400.5491,406.1368,398.1268,404.3225,21680.0
2021-09-08 09:35:00,418.97,420.37,418.46,419.45,10407.0,404.3321,405.6832,403.8399,404.7954,10407.0
2021-09-08 09:40:00,419.94,419.97,417.3,417.3,6269.0,405.2682,405.2972,402.7205,402.7205,6269.0
2021-09-08 09:45:00,417.4,419.38,417.39,419.38,34488.0,402.817,404.7278,402.8073,404.7278,34488.0
2021-09-08 09:50:00,419.71,419.71,418.86,419.04,9573.0,405.0463,405.0463,404.226,404.3997,9573.0
2021-09-08 09:55:00,418.87,421.76,418.81,420.87,16538.0,404.2356,407.0246,404.1777,406.1657,16538.0
2021-09-08 10:00:00,421.16,422.37,421.15,421.92,28794.0,406.4456,407.6133,406.436,407.1791,28794.0
2021-09-08 10:05:00,421.55,421.96,420.4,421.33,10011.0,406.822,407.2177,405.7122,406.6097,10011.0
2021-09-08 10:10:00,420.46,420.46,419.59,419.59,2287.0,405.7701,405.7701,404.9305,404.9305,2287.0
2021-09-08 10:15:00,419.67,419.94,419.2,419.57,11521.0,405.0077,405.2682,404.5541,404.9112,11521.0
2021-09-08 10:20:00,419.3,419.86,418.5,419.81,3544.0,404.6506,405.191,403.8785,405.1428,3544.0
2021-09-08 10:25:00,419.78,420.55,419.54,419.54,4205.0,405.1138,405.8569,404.8822,404.8822,4205.0
2021-09-08 10:30:00,419.88,420.59,419.77,419.77,4302.0,405.2103,405.8955,405.1042,405.1042,4302.0
2021-09-08 10:35:00,419.9,420.05,419.52,419.52,5494.0,405.2296,405.3744,404.8629,404.8629,5494.0
2021-09-08 10:40:00,419.77,420.11,419.07,420.0,6001.0,405.1042,405.4323,404.4286,405.3261,6001.0
2021-09-08 10:45:00,420.37,420.38,419.68,420.15,6368.0,405.6832,405.6929,405.0173,405.4709,6368.0
2021-09-08 10:50:00,420.33,420.33,419.39,419.98,5306.0,405.6446,405.6446,404.7374,405.3068,5306.0
2021-09-08 10:55:00,420.16,420.94,420.15,420.67,4158.0,405.4805,406.2333,405.4709,405.9727,4158.0
2021-09-08 11:00:00,420.6,421.39,420.59,421.3,8951.0,405.9052,406.6676,405.8955,406.5807,8951.0
2021-09-08 11:05:00,421.11,421.17,420.31,420.66,4510.0,406.3974,406.4553,405.6253,405.9631,4510.0
2021-09-08 11:10:00,420.81,421.31,420.71,420.89,6949.0,406.1078,406.5904,406.0113,406.185,6949.0
2021-09-08 11:15:00,420.86,420.97,419.48,419.66,6650.0,406.1561,406.2622,404.8243,404.998,6650.0
2021-09-08 11:20:00,419.68,420.13,419.01,419.23,4602.0,405.0173,405.4516,404.3707,404.583,4602.0
2021-09-08 11:25:00,419.19,419.2,418.39,418.39,5487.0,404.5444,404.5541,403.7724,403.7724,5487.0
2021-09-08 11:30:00,418.26,418.26,416.88,416.88,8176.0,403.6469,403.6469,402.3151,402.3151,8176.0
2021-09-08 11:35:00,416.88,417.0,416.13,416.13,4812.0,402.3151,402.431,401.5913,401.5913,4812.0
2021-09-08 11:40:00,416.0,416.12,415.15,415.42,4130.0,401.4659,401.5817,400.6456,400.9062,4130.0
2021-09-08 11:45:00,415.17,415.78,415.05,415.65,4214.0,400.6649,401.2536,400.5491,401.1281,4214.0
2021-09-08 11:50:00,415.62,415.62,414.92,415.33,4002.0,401.0992,401.0992,400.4236,400.8193,4002.0
2021-09-08 11:55:00,415.06,415.26,414.63,414.63,1625.0,400.5587,400.7517,400.1438,400.1438,1625.0
2021-09-08 12:00:00,414.57,415.88,414.57,415.88,5197.0,400.0858,401.3501,400.0858,401.3501,5197.0
2021-09-08 12:05:00,415.96,416.85,415.93,416.23,9143.0,401.4273,402.2862,401.3983,401.6879,9143.0
2021-09-08 12:10:00,416.18,416.88,415.97,416.36,1400.0,401.6396,402.3151,401.4369,401.8133,1400.0
2021-09-08 12:15:00,416.54,417.53,416.43,417.46,3664.0,401.987,402.9424,401.8809,402.8749,3664.0
2021-09-08 12:20:00,417.26,417.7,416.91,417.1,4901.0,402.6819,403.1065,402.3441,402.5275,4901.0
2021-09-08 12:25:00,417.1,417.18,416.77,416.82,1897.0,402.5275,402.6047,402.209,402.2572,1897.0
2021-09-08 12:30:00,416.99,417.1,416.48,416.48,6339.0,402.4213,402.5275,401.9291,401.9291,6339.0
2021-09-08 12:35:00,416.38,416.66,416.35,416.54,2457.0,401.8326,402.1028,401.8037,401.987,2457.0
2021-09-08 12:40:00,416.66,416.87,416.41,416.46,3346.0,402.1028,402.3055,401.8616,401.9098,3346.0
2021-09-08 12:45:00,416.21,416.21,415.86,416.2,1812.0,401.6686,401.6686,401.3308,401.6589,1812.0
2021-09-08 12:50:00,415.88,416.34,415.87,416.33,600.0,401.3501,401.794,401.3404,401.7844,600.0
2021-09-08 12:55:00,416.33,416.48,416.2,416.48,2045.0,401.7844,401.9291,401.6589,401.9291,2045.0
2021-09-08 13:00:00,416.34,416.91,416.34,416.89,9110.0,401.794,402.3441,401.794,402.3248,9110.0
2021-09-08 13:05:00,416.93,417.21,416.37,416.37,5028.0,402.3634,402.6336,401.823,401.823,5028.0
2021-09-08 13:10:00,416.21,416.34,416.01,416.06,2101.0,401.6686,401.794,401.4755,401.5238,2101.0
2021-09-08 13:15:00,416.16,416.26,416.02,416.12,2023.0,401.6203,401.7168,401.4852,401.5817,2023.0
2021-09-08 13:20:00,416.15,416.15,415.73,415.77,3125.0,401.6106,401.6106,401.2053,401.2439,3125.0
2021-09-08 13:25:00,415.92,416.14,415.84,415.9,2674.0,401.3887,401.601,401.3115,401.3694,2674.0
2021-09-08 13:30:00,416.07,416.27,416.0,416.03,2464.0,401.5334,401.7265,401.4659,401.4948,2464.0
2021-09-08 13:35:00,416.0,416.06,415.49,415.82,3572.0,401.4659,401.5238,400.9737,401.2922,3572.0
2021-09-08 13:40:00,415.64,415.99,415.64,415.82,2875.0,401.1185,401.4562,401.1185,401.2922,2875.0
2021-09-08 13:45:00,415.92,416.03,415.65,415.65,2803.0,401.3887,401.4948,401.1281,401.1281,2803.0
2021-09-08 13:50:00,415.53,415.53,414.62,414.9,4821.0,401.0123,401.0123,400.1341,400.4043,4821.0
2021-09-08 13:55:00,414.91,414.91,413.33,413.61,5787.0,400.414,400.414,398.8892,399.1594,5787.0
2021-09-08 14:00:00,413.36,414.33,413.32,414.21,4996.0,398.9181,399.8542,398.8795,399.7384,4996.0
2021-09-08 14:05:00,414.21,414.21,413.55,413.78,6341.0,399.7384,399.7384,399.1015,399.3235,6341.0
2021-09-08 14:10:00,413.71,414.03,413.3,413.79,13691.0,399.2559,399.5647,398.8602,399.3331,13691.0
2021-09-08 14:15:00,413.87,414.05,413.62,414.05,2500.0,399.4103,399.584,399.169,399.584,2500.0
2021-09-08 14:20:00,413.94,414.32,413.93,413.94,2800.0,399.4779,399.8446,399.4682,399.4779,2800.0
2021-09-08 14:25:00,414.05,414.53,414.05,414.51,3301.0,399.584,400.0472,399.584,400.0279,3301.0
2021-09-08 14:30:00,414.62,414.77,414.54,414.71,4242.0,400.1341,400.2789,400.0569,400.221,4242.0
2021-09-08 14:35:00,414.83,414.84,414.6,414.64,4423.0,400.3368,400.3464,400.1148,400.1534,4423.0
2021-09-08 14:40:00,414.83,415.15,414.63,414.78,7291.0,400.3368,400.6456,400.1438,400.2885,7291.0
2021-09-08 14:45:00,414.77,415.06,414.61,415.0,3387.0,400.2789,400.5587,400.1245,400.5008,3387.0
2021-09-08 14:50:00,415.09,415.09,414.26,414.26,5506.0,400.5877,400.5877,399.7867,399.7867,5506.0
2021-09-08 14:55:00,414.38,415.16,414.18,414.9,8266.0,399.9025,400.6552,399.7095,400.4043,8266.0
2021-09-08 15:00:00,415.03,415.03,414.72,414.91,1400.0,400.5298,400.5298,400.2306,400.414,1400.0
2021-09-08 15:05:00,415.0,415.0,414.68,414.73,10012.0,400.5008,400.5008,400.192,400.2403,10012.0
2021-09-08 15:10:00,414.73,415.09,414.53,415.03,14519.0,400.2403,400.5877,400.0472,400.5298,14519.0
2021-09-08 15:15:00,415.12,415.12,414.75,414.83,8444.0,400.6166,400.6166,400.2596,400.3368,8444.0
2021-09-08 15:20:00,414.9,415.17,414.78,415.03,14762.0,400.4043,400.6649,400.2885,400.5298,14762.0
2021-09-08 15:25:00,415.02,415.02,414.64,414.75,3700.0,400.5201,400.5201,400.1534,400.2596,3700.0
2021-09-08 15:30:00,414.73,415.1,414.63,414.94,4315.0,400.2403,400.5973,400.1438,400.4429,4315.0
2021-09-08 15:35:00,414.73,414.73,414.36,414.5,21556.0,400.2403,400.2403,399.8832,400.0183,21556.0
2021-09-08 15:40:00,414.44,414.69,414.15,414.16,29086.0,399.9604,400.2017,399.6805,399.6902,29086.0
2021-09-08 15:45:00,414.1,414.1,413.63,413.7,11981.0,399.6323,399.6323,399.1787,399.2462,11981.0
2021-09-08 15:50:00,413.63,413.74,413.17,413.5,30276.0,399.1787,399.2848,398.7348,399.0532,30276.0
2021-09-08 15:55:00,413.5,413.5,413.33,413.5,75002.0,399.0532,399.0532,398.8892,399.0532,75002.0
2021-09-09 09:30:00,414.26,414.77,413.1,414.77,14423.0,399.7867,400.2789,398.6672,400.2789,14423.0
2021-09-09 09:35:00,415.35,416.04,415.35,415.91,875.0,400.8386,401.5045,400.8386,401.379,875.0
2021-09-09 09:40:00,415.51,416.61,414.97,415.67,16400.0,400.993,402.0546,400.4719,401.1474,16400.0
2021-09-09 09:45:00,416.12,416.57,415.38,416.51,16217.0,401.5817,402.016,400.8676,401.9581,16217.0
2021-09-09 09:50:00,416.63,416.75,416.0,416.0,2100.0,402.0739,402.1897,401.4659,401.4659,2100.0
2021-09-09 09:55:00,416.0,416.38,415.3,416.25,5526.0,401.4659,401.8326,400.7903,401.7072,5526.0
2021-09-09 10:00:00,416.17,416.75,416.07,416.45,1400.0,401.6299,402.1897,401.5334,401.9002,1400.0
2021-09-09 10:05:00,416.35,416.65,416.34,416.41,1200.0,401.8037,402.0932,401.794,401.8616,1200.0
2021-09-09 10:10:00,416.51,417.99,416.5,417.39,3085.0,401.9581,403.3864,401.9484,402.8073,3085.0
2021-09-09 10:15:00,417.5,417.99,417.1,417.52,9537.0,402.9135,403.3864,402.5275,402.9328,9537.0
2021-09-09 10:20:00,417.69,418.47,417.27,418.47,6588.0,403.0968,403.8496,402.6915,403.8496,6588.0
2021-09-09 10:25:00,418.77,418.97,418.39,418.73,4077.0,404.1391,404.3321,403.7724,404.1005,4077.0
2021-09-09 10:30:00,418.81,419.94,418.8,419.88,4300.0,404.1777,405.2682,404.1681,405.2103,4300.0
2021-09-09 10:35:00,419.94,420.0,419.68,419.94,5880.0,405.2682,405.3261,405.0173,405.2682,5880.0
2021-09-09 10:40:00,419.86,420.06,418.98,418.98,4380.0,405.191,405.384,404.3418,404.3418,4380.0
2021-09-09 10:45:00,418.69,418.69,418.2,418.45,2900.0,404.0619,404.0619,403.589,403.8303,2900.0
2021-09-09 10:50:00,418.48,418.72,418.47,418.55,1914.0,403.8592,404.0909,403.8496,403.9268,1914.0
2021-09-09 10:55:00,418.65,419.11,418.64,419.09,3400.0,404.0233,404.4672,404.0137,404.4479,3400.0
2021-09-09 11:00:00,418.9,419.0,417.64,417.64,1200.0,404.2646,404.3611,403.0486,403.0486,1200.0
2021-09-09 11:05:00,417.57,417.79,417.08,417.12,3701.0,402.981,403.1934,402.5082,402.5468,3701.0
2021-09-09 11:10:00,417.06,417.65,416.91,417.65,1929.0,402.4889,403.0582,402.3441,403.0582,1929.0
2021-09-09 11:15:00,417.26,417.28,416.76,417.26,1978.0,402.6819,402.7012,402.1993,402.6819,1978.0
2021-09-09 11:20:00,417.26,417.4,417.01,417.07,3080.0,402.6819,402.817,402.4406,402.4985,3080.0
2021-09-09 11:25:00,416.96,416.96,416.26,416.36,3950.0,402.3923,402.3923,401.7168,401.8133,3950.0
2021-09-09 11:30:00,416.37,416.46,415.94,415.94,3627.0,401.823,401.9098,401.408,401.408,3627.0
2021-09-09 11:35:00,415.88,416.54,415.87,416.52,1713.0,401.3501,401.987,401.3404,401.9677,1713.0
2021-09-09 11:40:00,416.27,416.67,416.26,416.67,2420.0,401.7265,402.1125,401.7168,402.1125,2420.0
2021-09-09 11:45:00,416.42,416.68,416.42,416.67,600.0,401.8712,402.1221,401.8712,402.1125,600.0
2021-09-09 11:50:00,416.52,416.52,415.39,415.61,2148.0,401.9677,401.9677,400.8772,401.0895,2148.0
2021-09-09 11:55:00,415.86,416.81,415.76,416.78,3419.0,401.3308,402.2476,401.2343,402.2186,3419.0
2021-09-09 12:00:00,416.82,416.94,416.15,416.15,2220.0,402.2572,402.373,401.6106,401.6106,2220.0
2021-09-09 12:05:00,415.99,416.31,415.89,416.25,1200.0,401.4562,401.7651,401.3597,401.7072,1200.0
2021-09-09 12:10:00,415.96,416.78,415.96,416.78,500.0,401.4273,402.2186,401.4273,402.2186,500.0
2021-09-09 12:15:00,416.46,416.49,415.99,416.03,3600.0,401.9098,401.9388,401.4562,401.4948,3600.0
2021-09-09 12:20:00,415.97,416.1,415.32,415.54,3005.0,401.4369,401.5624,400.8096,401.022,3005.0
2021-09-09 12:25:00,415.39,415.39,415.29,415.3,700.0,400.8772,400.8772,400.7807,400.7903,700.0
2021-09-09 12:30:00,415.29,415.84,415.14,415.84,1100.0,400.7807,401.3115,400.6359,401.3115,1100.0
2021-09-09 12:35:00,415.82,415.82,415.79,415.79,220.0,401.2922,401.2922,401.2632,401.2632,220.0
2021-09-09 12:40:00,415.89,416.29,415.88,416.28,800.0,401.3597,401.7458,401.3501,401.7361,800.0
2021-09-09 12:45:00,416.17,416.17,415.91,415.96,600.0,401.6299,401.6299,401.379,401.4273,600.0
2021-09-09 12:50:00,416.15,416.36,416.08,416.13,900.0,401.6106,401.8133,401.5431,401.5913,900.0
2021-09-09 12:55:00,416.18,416.2,415.79,415.8,1007.0,401.6396,401.6589,401.2632,401.2729,1007.0
2021-09-09 13:00:00,416.08,416.56,416.08,416.56,819.0,401.5431,402.0063,401.5431,402.0063,819.0
2021-09-09 13:05:00,416.56,417.06,416.56,416.95,2271.0,402.0063,402.4889,402.0063,402.3827,2271.0
2021-09-09 13:10:00,416.74,417.16,416.73,417.03,2835.0,402.18,402.5854,402.1704,402.4599,2835.0
2021-09-09 13:15:00,417.11,417.2,416.7,416.71,2270.0,402.5371,402.624,402.1414,402.1511,2270.0
2021-09-09 13:20:00,416.85,416.85,415.92,416.36,4285.0,402.2862,402.2862,401.3887,401.8133,4285.0
2021-09-09 13:25:00,416.43,416.56,416.17,416.56,1101.0,401.8809,402.0063,401.6299,402.0063,1101.0
2021-09-09 13:30:00,416.1,416.1,415.79,415.98,1000.0,401.5624,401.5624,401.2632,401.4466,1000.0
2021-09-09 13:35:00,416.11,416.11,415.7,415.9,600.0,401.572,401.572,401.1764,401.3694,600.0
2021-09-09 13:40:00,415.71,415.85,415.55,415.74,1206.0,401.186,401.3211,401.0316,401.215,1206.0
2021-09-09 13:45:00,415.84,415.96,415.59,415.59,1200.0,401.3115,401.4273,401.0702,401.0702,1200.0
2021-09-09 13:50:00,415.5,415.58,414.89,414.99,3562.0,400.9834,401.0606,400.3947,400.4912,3562.0
2021-09-09 13:55:00,414.99,415.37,414.99,415.06,3408.0,400.4912,400.8579,400.4912,400.5587,3408.0
2021-09-09 14:00:00,414.73,414.91,414.54,414.54,1400.0,400.2403,400.414,400.0569,400.0569,1400.0
2021-09-09 14:05:00,414.65,415.11,414.65,414.83,1600.0,400.1631,400.607,400.1631,400.3368,1600.0
2021-09-09 14:10:00,414.85,415.21,414.82,414.96,2121.0,400.3561,400.7035,400.3271,400.4622,2121.0
2021-09-09 14:15:00,414.92,414.92,414.8,414.8,1000.0,400.4236,400.4236,400.3078,400.3078,1000.0
2021-09-09 14:20:00,414.89,414.89,414.71,414.84,1139.0,400.3947,400.3947,400.221,400.3464,1139.0
2021-09-09 14:25:00,414.97,414.97,414.6,414.92,2320.0,400.4719,400.4719,400.1148,400.4236,2320.0
2021-09-09 14:30:00,414.72,415.56,414.66,415.5,6000.0,400.2306,401.0413,400.1727,400.9834,6000.0
2021-09-09 14:35:00,415.5,416.22,415.5,416.07,3350.0,400.9834,401.6782,400.9834,401.5334,3350.0
2021-09-09 14:40:00,416.29,416.9,416.18,416.31,6120.0,401.7458,402.3344,401.6396,401.7651,6120.0
2021-09-09 14:45:00,416.48,417.37,416.48,417.16,700.0,401.9291,402.788,401.9291,402.5854,700.0
2021-09-09 14:50:00,417.01,417.28,417.0,417.07,600.0,402.4406,402.7012,402.431,402.4985,600.0
2021-09-09 14:55:00,417.32,417.32,417.04,417.05,1032.0,402.7398,402.7398,402.4696,402.4792,1032.0
2021-09-09 15:00:00,417.18,417.18,416.61,416.61,1481.0,402.6047,402.6047,402.0546,402.0546,1481.0
2021-09-09 15:05:00,416.6,416.82,416.37,416.37,2427.0,402.0449,402.2572,401.823,401.823,2427.0
2021-09-09 15:10:00,416.5,416.82,416.4,416.82,1350.0,401.9484,402.2572,401.8519,402.2572,1350.0
2021-09-09 15:15:00,416.53,416.75,416.37,416.62,2093.0,401.9774,402.1897,401.823,402.0642,2093.0
2021-09-09 15:20:00,416.63,416.8,416.59,416.8,900.0,402.0739,402.2379,402.0353,402.2379,900.0
2021-09-09 15:25:00,416.93,417.03,416.68,416.68,2749.0,402.3634,402.4599,402.1221,402.1221,2749.0
2021-09-09 15:30:00,416.52,417.17,416.45,417.03,2415.0,401.9677,402.595,401.9002,402.4599,2415.0
2021-09-09 15:35:00,416.82,417.11,416.54,417.07,2603.0,402.2572,402.5371,401.987,402.4985,2603.0
2021-09-09 15:40:00,417.02,417.75,416.85,416.96,5924.0,402.4503,403.1547,402.2862,402.3923,5924.0
2021-09-09 15:45:00,417.1,417.15,416.7,416.9,6086.0,402.5275,402.5757,402.1414,402.3344,6086.0
2021-09-09 15:50:00,416.72,416.78,416.29,416.49,8383.0,402.1607,402.2186,401.7458,401.9388,8383.0
2021-09-09 15:55:00,416.39,417.63,416.18,417.12,63935.0,401.8423,403.0389,401.6396,402.5468,63935.0
2021-09-10 09:30:00,419.2,419.2,415.15,416.23,6847.0,404.5541,404.5541,400.6456,401.6879,6847.0
2021-09-10 09:35:00,415.15,415.68,413.57,413.57,1800.0,400.6456,401.1571,399.1208,399.1208,1800.0
2021-09-10 09:40:00,413.54,414.0,411.01,411.79,4954.0,399.0918,399.5358,396.6502,397.403,4954.0
2021-09-10 09:45:00,412.1,412.11,410.5,410.82,3399.0,397.7021,397.7118,396.158,396.4669,3399.0
2021-09-10 09:50:00,410.98,411.05,408.77,408.81,12658.0,396.6213,396.6888,394.4885,394.5271,12658.0
2021-09-10 09:55:00,408.87,408.87,407.39,407.86,10180.0,394.585,394.585,393.1567,393.6103,10180.0
2021-09-10 10:00:00,407.55,407.65,406.04,406.13,16926.0,393.3111,393.4076,391.8539,391.9407,16926.0
2021-09-10 10:05:00,406.4,407.23,405.2,405.67,7810.0,392.2013,393.0023,391.0432,391.4968,7810.0
2021-09-10 10:10:00,405.48,405.48,403.1,403.1,7565.0,391.3134,391.3134,389.0166,389.0166,7565.0
2021-09-10 10:15:00,402.43,404.45,401.58,403.38,14533.0,388.37,390.3194,387.5497,389.2868,14533.0
2021-09-10 10:20:00,403.63,404.03,402.65,403.86,8456.0,389.5281,389.9141,388.5823,389.75,8456.0
2021-09-10 10:25:00,403.82,404.76,403.23,403.49,7523.0,389.7114,390.6186,389.142,389.393,7523.0
2021-09-10 10:30:00,403.59,403.9,402.76,403.71,11843.0,389.4895,389.7886,388.6885,389.6053,11843.0
2021-09-10 10:35:00,403.75,404.96,402.51,402.51,14276.0,389.6439,390.8116,388.4472,388.4472,14276.0
2021-09-10 10:40:00,402.73,402.98,401.88,402.19,26332.0,388.6595,388.9008,387.8392,388.1384,26332.0
2021-09-10 10:45:00,402.37,402.5,401.82,401.96,22835.0,388.3121,388.4375,387.7813,387.9164,22835.0
2021-09-10 10:50:00,401.67,401.73,400.95,401.01,6071.0,387.6365,387.6945,386.9417,386.9996,6071.0
2021-09-10 10:55:00,400.53,402.5,400.39,400.86,55283.0,386.5364,388.4375,386.4013,386.8548,55283.0
2021-09-10 11:00:00,400.79,401.17,400.55,400.62,6481.0,386.7873,387.154,386.5557,386.6232,6481.0
2021-09-10 11:05:00,400.63,400.7,400.25,400.51,11681.0,386.6329,386.7004,386.2662,386.5171,11681.0
2021-09-10 11:10:00,400.5,400.81,400.36,400.66,8763.0,386.5074,386.8066,386.3723,386.6618,8763.0
2021-09-10 11:15:00,400.43,400.67,399.58,400.21,10036.0,386.4399,386.6715,385.6196,386.2276,10036.0
2021-09-10 11:20:00,400.54,402.32,400.36,402.21,16400.0,386.546,388.2638,386.3723,388.1577,16400.0
2021-09-10 11:25:00,401.82,402.4,400.75,401.11,6003.0,387.7813,388.341,386.7487,387.0961,6003.0
2021-09-10 11:30:00,401.15,401.74,400.73,401.74,9978.0,387.1347,387.7041,386.7294,387.7041,9978.0
2021-09-10 11:35:00,401.43,402.01,401.43,401.9,5088.0,387.4049,387.9647,387.4049,387.8585,5088.0
2021-09-10 11:40:00,401.79,401.81,401.6,401.74,1300.0,387.7524,387.7717,387.569,387.7041,1300.0
2021-09-10 11:45:00,401.8,402.0,401.74,401.78,1699.0,387.762,387.955,387.7041,387.7427,1699.0
2021-09-10 11:50:00,401.78,402.63,401.75,402.63,20885.0,387.7427,388.563,387.7138,388.563,20885.0
2021-09-10 11:55:00,402.85,402.85,402.1,402.68,4869.0,388.7753,388.7753,388.0515,388.6113,4869.0
2021-09-10 12:00:00,402.95,403.2,402.39,402.39,4802.0,388.8718,389.1131,388.3314,388.3314,4802.0
2021-09-10 12:05:00,402.41,402.97,402.27,402.6,4675.0,388.3507,388.8911,388.2156,388.5341,4675.0
2021-09-10 12:10:00,402.62,402.62,401.55,402.07,2600.0,388.5534,388.5534,387.5207,388.0226,2600.0
2021-09-10 12:15:00,402.21,403.68,402.21,403.68,6573.0,388.1577,389.5763,388.1577,389.5763,6573.0
2021-09-10 12:20:00,403.73,404.31,403.71,403.99,4753.0,389.6246,390.1843,389.6053,389.8755,4753.0
2021-09-10 12:25:00,404.25,404.94,404.22,404.84,7091.0,390.1264,390.7923,390.0975,390.6958,7091.0
2021-09-10 12:30:00,404.85,404.93,404.16,404.38,6858.0,390.7054,390.7827,390.0396,390.2519,6858.0
2021-09-10 12:35:00,404.36,404.89,404.36,404.89,4220.0,390.2326,390.744,390.2326,390.744,4220.0
2021-09-10 12:40:00,404.75,405.06,404.62,404.85,3447.0,390.6089,390.9081,390.4835,390.7054,3447.0
2021-09-10 12:45:00,404.77,405.01,404.71,405.0,2759.0,390.6282,390.8599,390.5703,390.8502,2759.0
2021-09-10 12:50:00,405.03,405.79,405.03,405.47,4065.0,390.8792,391.6126,390.8792,391.3038,4065.0
2021-09-10 12:55:00,405.58,406.04,405.3,406.04,6285.0,391.4099,391.8539,391.1397,391.8539,6285.0
2021-09-10 13:00:00,406.08,406.69,405.54,406.06,4486.0,391.8925,392.4812,391.3713,391.8732,4486.0
2021-09-10 13:05:00,406.06,406.69,406.01,406.47,6489.0,391.8732,392.4812,391.8249,392.2688,6489.0
2021-09-10 13:10:00,406.47,407.12,406.4,406.76,7581.0,392.2688,392.8961,392.2013,392.5487,7581.0
2021-09-10 13:15:00,406.9,407.06,406.82,406.96,5737.0,392.6838,392.8382,392.6066,392.7417,5737.0
2021-09-10 13:20:00,406.98,407.22,406.87,407.0,8514.0,392.761,392.9926,392.6549,392.7803,8514.0
2021-09-10 13:25:00,406.86,407.19,406.82,406.92,7603.0,392.6452,392.9637,392.6066,392.7031,7603.0
2021-09-10 13:30:00,406.91,407.12,405.82,405.82,4643.0,392.6935,392.8961,391.6416,391.6416,4643.0
2021-09-10 13:35:00,405.79,406.23,405.67,405.72,4821.0,391.6126,392.0372,391.4968,391.545,4821.0
2021-09-10 13:40:00,405.83,406.18,405.83,406.01,1995.0,391.6512,391.989,391.6512,391.8249,1995.0
2021-09-10 13:45:00,405.99,406.07,405.87,405.9,3021.0,391.8056,391.8828,391.6898,391.7188,3021.0
2021-09-10 13:50:00,406.0,406.36,405.8,406.21,18222.0,391.8153,392.1627,391.6223,392.0179,18222.0
2021-09-10 13:55:00,406.17,406.7,406.05,406.06,12515.0,391.9793,392.4908,391.8635,391.8732,12515.0
2021-09-10 14:00:00,406.05,406.05,404.93,404.93,4607.0,391.8635,391.8635,390.7827,390.7827,4607.0
2021-09-10 14:05:00,405.11,405.64,404.96,405.63,5791.0,390.9564,391.4678,390.8116,391.4582,5791.0
2021-09-10 14:10:00,405.68,406.16,405.56,405.9,17676.0,391.5064,391.9697,391.3906,391.7188,17676.0
2021-09-10 14:15:00,406.11,406.3,405.42,405.42,16304.0,391.9214,392.1048,391.2555,391.2555,16304.0
2021-09-10 14:20:00,405.52,406.0,405.49,405.87,4282.0,391.352,391.8153,391.3231,391.6898,4282.0
2021-09-10 14:25:00,405.86,405.95,405.55,405.65,7006.0,391.6802,391.767,391.381,391.4775,7006.0
2021-09-10 14:30:00,405.54,405.54,404.87,405.39,5124.0,391.3713,391.3713,390.7247,391.2266,5124.0
2021-09-10 14:35:00,405.17,405.23,404.39,404.56,8450.0,391.0143,391.0722,390.2615,390.4256,8450.0
2021-09-10 14:40:00,404.63,405.04,404.57,404.57,8256.0,390.4931,390.8888,390.4352,390.4352,8256.0
2021-09-10 14:45:00,404.32,404.35,404.0,404.05,3760.0,390.194,390.2229,389.8851,389.9334,3760.0
2021-09-10 14:50:00,404.29,404.46,404.15,404.28,4800.0,390.165,390.3291,390.0299,390.1554,4800.0
2021-09-10 14:55:00,404.24,404.24,403.62,403.62,7313.0,390.1168,390.1168,389.5184,389.5184,7313.0
2021-09-10 15:00:00,403.58,403.79,403.42,403.76,4761.0,389.4798,389.6825,389.3254,389.6535,4761.0
2021-09-10 15:05:00,403.63,404.0,402.67,402.8,12941.0,389.5281,389.8851,388.6016,388.7271,12941.0
2021-09-10 15:10:00,402.71,403.1,402.61,402.74,7684.0,388.6402,389.0166,388.5437,388.6692,7684.0
2021-09-10 15:15:00,402.85,403.46,402.79,403.43,7217.0,388.7753,389.364,388.7174,389.3351,7217.0
2021-09-10 15:20:00,403.53,404.13,403.42,403.87,7157.0,389.4316,390.0106,389.3254,389.7597,7157.0
2021-09-10 15:25:00,403.81,404.16,403.43,403.54,8823.0,389.7018,390.0396,389.3351,389.4412,8823.0
2021-09-10 15:30:00,403.52,403.52,403.2,403.25,11813.0,389.4219,389.4219,389.1131,389.1613,11813.0
2021-09-10 15:35:00,403.21,403.26,402.72,402.8,11940.0,389.1227,389.171,388.6499,388.7271,11940.0
2021-09-10 15:40:00,402.8,402.83,402.32,402.44,19479.0,388.7271,388.756,388.2638,388.3796,19479.0
2021-09-10 15:45:00,402.31,402.41,402.01,402.11,19561.0,388.2542,388.3507,387.9647,388.0612,19561.0
2021-09-10 15:50:00,402.02,402.35,401.56,402.04,30885.0,387.9743,388.2928,387.5304,387.9936,30885.0
2021-09-10 15:55:00,402.09,402.35,401.83,401.9,76967.0,388.0419,388.2928,387.791,387.8585,76967.0
2021-09-13 09:30:00,404.37,405.06,403.05,403.58,11145.0,390.2422,390.9081,388.9683,389.4798,11145.0
2021-09-13 09:35:00,403.52,405.43,402.88,405.39,8744.0,389.4219,391.2652,388.8043,391.2266,8744.0
2021-09-13 09:40:00,405.39,408.71,405.18,407.86,16607.0,391.2266,394.4306,391.0239,393.6103,16607.0
2021-09-13 09:45:00,407.31,408.7,407.31,408.16,16358.0,393.0795,394.4209,393.0795,393.8998,16358.0
2021-09-13 09:50:00,408.04,409.59,406.45,409.09,17926.0,393.784,395.2798,392.2495,394.7973,17926.0
2021-09-13 09:55:00,409.31,410.43,408.33,409.81,14688.0,395.0096,396.0905,394.0639,395.4922,14688.0
2021-09-13 10:00:00,409.8,410.29,408.23,410.19,14585.0,395.4825,395.9554,393.9674,395.8589,14585.0
2021-09-13 10:05:00,409.98,411.29,409.41,410.27,19843.0,395.6562,396.9204,395.1061,395.9361,19843.0
2021-09-13 10:10:00,410.59,412.49,410.58,412.0,10061.0,396.2449,398.0785,396.2353,397.6056,10061.0
2021-09-13 10:15:00,412.0,412.34,411.05,411.42,8036.0,397.6056,397.9338,396.6888,397.0459,8036.0
2021-09-13 10:20:00,411.14,411.48,410.79,411.26,8095.0,396.7757,397.1038,396.4379,396.8915,8095.0
2021-09-13 10:25:00,411.07,411.85,410.95,411.61,5811.0,396.7081,397.4609,396.5923,397.2293,5811.0
2021-09-13 10:30:00,411.53,412.34,411.17,411.26,8365.0,397.1521,397.9338,396.8046,396.8915,8365.0
2021-09-13 10:35:00,411.46,412.21,411.3,411.94,3393.0,397.0845,397.8083,396.9301,397.5477,3393.0
2021-09-13 10:40:00,411.91,412.42,410.49,410.49,3372.0,397.5188,398.011,396.1484,396.1484,3372.0
2021-09-13 10:45:00,410.56,411.44,409.9,410.0,5171.0,396.216,397.0652,395.579,395.6755,5171.0
2021-09-13 10:50:00,410.18,410.92,410.0,410.29,4187.0,395.8492,396.5634,395.6755,395.9554,4187.0
2021-09-13 10:55:00,410.22,410.48,409.62,410.16,3636.0,395.8878,396.1387,395.3088,395.8299,3636.0
2021-09-13 11:00:00,409.99,410.14,409.21,410.05,3024.0,395.6659,395.8106,394.9131,395.7238,3024.0
2021-09-13 11:05:00,410.0,411.68,410.0,411.45,2705.0,395.6755,397.2968,395.6755,397.0749,2705.0
2021-09-13 11:10:00,410.9,411.1,410.03,410.88,19211.0,396.5441,396.7371,395.7045,396.5248,19211.0
2021-09-13 11:15:00,410.89,412.51,410.65,412.51,2471.0,396.5344,398.0978,396.3028,398.0978,2471.0
2021-09-13 11:20:00,412.2,413.07,411.81,413.07,3012.0,397.7987,398.6383,397.4223,398.6383,3012.0
2021-09-13 11:25:00,412.98,413.43,412.72,413.16,4473.0,398.5514,398.9857,398.3005,398.7251,4473.0
2021-09-13 11:30:00,413.05,413.35,412.57,412.57,4155.0,398.619,398.9085,398.1557,398.1557,4155.0
2021-09-13 11:35:00,412.37,412.38,411.8,412.35,3200.0,397.9627,397.9724,397.4126,397.9434,3200.0
2021-09-13 11:40:00,412.38,412.71,412.38,412.58,1493.0,397.9724,398.2908,397.9724,398.1654,1493.0
2021-09-13 11:45:00,412.62,413.12,412.62,413.02,1650.0,398.204,398.6865,398.204,398.59,1650.0
2021-09-13 11:50:00,412.9,413.04,412.79,413.03,2133.0,398.4742,398.6093,398.368,398.5997,2133.0
2021-09-13 11:55:00,413.03,413.59,413.03,413.33,2776.0,398.5997,399.1401,398.5997,398.8892,2776.0
2021-09-13 12:00:00,413.35,413.47,413.16,413.47,2398.0,398.9085,399.0243,398.7251,399.0243,2398.0
2021-09-13 12:05:00,413.28,413.55,412.78,412.78,4800.0,398.8409,399.1015,398.3584,398.3584,4800.0
2021-09-13 12:10:00,412.85,413.45,412.84,413.15,6153.0,398.4259,399.005,398.4163,398.7155,6153.0
2021-09-13 12:15:00,413.12,413.12,412.44,412.66,7014.0,398.6865,398.6865,398.0303,398.2426,7014.0
2021-09-13 12:20:00,412.66,412.8,412.21,412.62,4612.0,398.2426,398.3777,397.8083,398.204,4612.0
2021-09-13 12:25:00,412.61,413.18,412.28,412.29,6138.0,398.1943,398.7444,397.8759,397.8855,6138.0
2021-09-13 12:30:00,412.35,412.38,411.98,412.11,5047.0,397.9434,397.9724,397.5863,397.7118,5047.0
2021-09-13 12:35:00,412.01,412.5,411.93,412.12,3358.0,397.6153,398.0882,397.5381,397.7214,3358.0
2021-09-13 12:40:00,412.04,412.26,411.79,411.85,3248.0,397.6442,397.8566,397.403,397.4609,3248.0
2021-09-13 12:45:00,411.74,412.16,411.59,412.02,5286.0,397.3547,397.76,397.21,397.6249,5286.0
2021-09-13 12:50:00,411.98,411.98,411.64,411.69,2923.0,397.5863,397.5863,397.2582,397.3065,2923.0
2021-09-13 12:55:00,411.73,412.26,411.68,412.12,3801.0,397.3451,397.8566,397.2968,397.7214,3801.0
2021-09-13 13:00:00,412.26,412.6,412.19,412.19,4851.0,397.8566,398.1847,397.789,397.789,4851.0
2021-09-13 13:05:00,412.28,412.7,412.04,412.04,1882.0,397.8759,398.2812,397.6442,397.6442,1882.0
2021-09-13 13:10:00,411.96,412.22,411.89,412.19,1720.0,397.567,397.818,397.4995,397.789,1720.0
2021-09-13 13:15:00,412.04,412.29,411.7,412.29,3643.0,397.6442,397.8855,397.3161,397.8855,3643.0
2021-09-13 13:20:00,412.3,412.3,411.95,412.25,2100.0,397.8952,397.8952,397.5574,397.8469,2100.0
2021-09-13 13:25:00,412.07,412.16,411.73,411.91,4797.0,397.6732,397.76,397.3451,397.5188,4797.0
2021-09-13 13:30:00,411.76,411.76,411.2,411.2,3066.0,397.374,397.374,396.8336,396.8336,3066.0
2021-09-13 13:35:00,410.82,411.0,410.58,410.62,4189.0,396.4669,396.6406,396.2353,396.2739,4189.0
2021-09-13 13:40:00,410.4,410.9,410.4,410.44,3000.0,396.0615,396.5441,396.0615,396.1001,3000.0
2021-09-13 13:45:00,410.43,410.43,410.07,410.18,3986.0,396.0905,396.0905,395.7431,395.8492,3986.0
2021-09-13 13:50:00,409.96,409.96,409.49,409.62,2901.0,395.6369,395.6369,395.1833,395.3088,2901.0
2021-09-13 13:55:00,409.71,410.01,409.71,409.93,1600.0,395.3956,395.6852,395.3956,395.608,1600.0
2021-09-13 14:00:00,410.01,410.14,409.6,409.61,4800.0,395.6852,395.8106,395.2895,395.2991,4800.0
2021-09-13 14:05:00,409.43,409.64,409.4,409.46,2392.0,395.1254,395.3281,395.0965,395.1544,2392.0
2021-09-13 14:10:00,409.27,409.32,408.89,408.89,1611.0,394.971,395.0193,394.6043,394.6043,1611.0
2021-09-13 14:15:00,409.02,409.11,408.82,408.82,2699.0,394.7298,394.8166,394.5367,394.5367,2699.0
2021-09-13 14:20:00,408.94,408.94,408.52,408.72,2590.0,394.6525,394.6525,394.2472,394.4402,2590.0
2021-09-13 14:25:00,408.69,408.69,407.98,407.99,5371.0,394.4113,394.4113,393.7261,393.7357,5371.0
2021-09-13 14:30:00,407.99,408.25,407.81,407.81,3412.0,393.7357,393.9867,393.562,393.562,3412.0
2021-09-13 14:35:00,407.96,408.07,407.9,408.04,1166.0,393.7068,393.8129,393.6489,393.784,1166.0
2021-09-13 14:40:00,408.03,408.33,407.71,408.03,4468.0,393.7743,394.0639,393.4655,393.7743,4468.0
2021-09-13 14:45:00,408.06,408.06,407.64,407.85,2393.0,393.8033,393.8033,393.398,393.6006,2393.0
2021-09-13 14:50:00,407.72,407.81,407.46,407.61,2496.0,393.4752,393.562,393.2243,393.369,2496.0
2021-09-13 14:55:00,407.41,407.6,407.06,407.39,2446.0,393.176,393.3594,392.8382,393.1567,2446.0
2021-09-13 15:00:00,407.39,407.53,407.21,407.53,1451.0,393.1567,393.2918,392.983,393.2918,1451.0
2021-09-13 15:05:00,407.58,408.74,407.34,408.24,6419.0,393.3401,394.4595,393.1085,393.977,6419.0
2021-09-13 15:10:00,408.31,408.91,408.29,408.69,5195.0,394.0446,394.6236,394.0253,394.4113,5195.0
2021-09-13 15:15:00,408.62,409.08,408.61,408.96,2304.0,394.3437,394.7877,394.3341,394.6719,2304.0
2021-09-13 15:20:00,408.98,409.12,408.76,409.12,2658.0,394.6912,394.8263,394.4788,394.8263,2658.0
2021-09-13 15:25:00,409.18,409.81,409.08,409.81,2650.0,394.8842,395.4922,394.7877,395.4922,2650.0
2021-09-13 15:30:00,409.86,410.22,409.8,409.97,5032.0,395.5404,395.8878,395.4825,395.6466,5032.0
2021-09-13 15:35:00,409.89,410.02,409.54,409.55,5291.0,395.5694,395.6948,395.2316,395.2412,5291.0
2021-09-13 15:40:00,409.47,409.69,409.14,409.43,4912.0,395.164,395.3763,394.8456,395.1254,4912.0
2021-09-13 15:45:00,409.43,409.74,408.84,409.15,6262.0,395.1254,395.4246,394.556,394.8552,6262.0
2021-09-13 15:50:00,409.09,409.57,409.03,409.22,25914.0,394.7973,395.2605,394.7394,394.9228,25914.0
2021-09-13 15:55:00,409.22,409.46,408.54,409.06,93886.0,394.9228,395.1544,394.2665,394.7684,93886.0
2021-09-14 09:30:00,411.43,411.43,409.87,409.87,4041.0,397.0556,397.0556,395.5501,395.5501,4041.0
2021-09-14 09:35:00,409.74,410.34,409.47,409.47,4556.0,395.4246,396.0036,395.164,395.164,4556.0
2021-09-14 09:40:00,409.12,409.12,408.21,408.85,3207.0,394.8263,394.8263,393.9481,394.5657,3207.0
2021-09-14 09:45:00,409.54,410.05,409.12,409.19,2411.0,395.2316,395.7238,394.8263,394.8938,2411.0
2021-09-14 09:50:00,409.01,409.01,407.91,407.92,5610.0,394.7201,394.7201,393.6585,393.6682,5610.0
2021-09-14 09:55:00,408.22,408.72,407.82,408.36,4913.0,393.9577,394.4402,393.5717,394.0928,4913.0
2021-09-14 10:00:00,408.01,408.34,407.0,407.22,6662.0,393.755,394.0735,392.7803,392.9926,6662.0
2021-09-14 10:05:00,407.33,407.33,406.74,406.74,3680.0,393.0988,393.0988,392.5294,392.5294,3680.0
2021-09-14 10:10:00,406.62,407.17,406.61,406.97,2300.0,392.4136,392.9444,392.404,392.7514,2300.0
2021-09-14 10:15:00,406.79,407.0,406.59,407.0,800.0,392.5777,392.7803,392.3847,392.7803,800.0
2021-09-14 10:20:00,406.9,407.14,406.38,406.83,2949.0,392.6838,392.9154,392.182,392.6163,2949.0
2021-09-14 10:25:00,406.25,407.22,406.03,407.22,3290.0,392.0565,392.9926,391.8442,392.9926,3290.0
2021-09-14 10:30:00,406.84,407.25,406.39,406.69,3123.0,392.6259,393.0216,392.1916,392.4812,3123.0
2021-09-14 10:35:00,406.55,406.62,406.08,406.22,3500.0,392.3461,392.4136,391.8925,392.0276,3500.0
2021-09-14 10:40:00,406.21,406.21,405.48,406.04,1708.0,392.0179,392.0179,391.3134,391.8539,1708.0
2021-09-14 10:45:00,406.25,406.84,406.25,406.27,3000.0,392.0565,392.6259,392.0565,392.0758,3000.0
2021-09-14 10:50:00,406.11,406.11,405.73,405.79,1042.0,391.9214,391.9214,391.5547,391.6126,1042.0
2021-09-14 10:55:00,405.78,405.78,405.23,405.48,2374.0,391.603,391.603,391.0722,391.3134,2374.0
2021-09-14 11:00:00,405.54,405.76,405.45,405.55,3925.0,391.3713,391.5837,391.2845,391.381,3925.0
2021-09-14 11:05:00,405.59,406.66,405.53,406.39,2882.0,391.4196,392.4522,391.3617,392.1916,2882.0
2021-09-14 11:10:00,406.25,406.29,405.88,405.99,1400.0,392.0565,392.0951,391.6995,391.8056,1400.0
2021-09-14 11:15:00,405.84,406.49,405.84,406.49,800.0,391.6609,392.2881,391.6609,392.2881,800.0
2021-09-14 11:20:00,406.31,406.32,405.78,406.04,2319.0,392.1144,392.1241,391.603,391.8539,2319.0
2021-09-14 11:25:00,406.0,406.0,405.73,405.96,1600.0,391.8153,391.8153,391.5547,391.7767,1600.0
2021-09-14 11:30:00,406.13,406.13,405.68,405.79,5676.0,391.9407,391.9407,391.5064,391.6126,5676.0
2021-09-14 11:35:00,405.72,405.72,405.42,405.43,322.0,391.545,391.545,391.2555,391.2652,322.0
2021-09-14 11:40:00,405.48,405.5,404.62,405.19,6182.0,391.3134,391.3327,390.4835,391.0336,6182.0
2021-09-14 11:45:00,405.28,405.28,404.93,404.95,2123.0,391.1204,391.1204,390.7827,390.802,2123.0
2021-09-14 11:50:00,404.95,405.14,404.78,404.94,1526.0,390.802,390.9853,390.6379,390.7923,1526.0
2021-09-14 11:55:00,405.23,405.25,405.0,405.08,8085.0,391.0722,391.0915,390.8502,390.9274,8085.0
2021-09-14 12:00:00,405.05,405.28,404.95,405.13,7572.0,390.8985,391.1204,390.802,390.9757,7572.0
2021-09-14 12:05:00,405.1,405.57,405.09,405.31,5046.0,390.9467,391.4003,390.9371,391.1494,5046.0
2021-09-14 12:10:00,405.55,405.59,404.95,405.16,2334.0,391.381,391.4196,390.802,391.0046,2334.0
2021-09-14 12:15:00,405.29,405.29,404.95,405.02,1677.0,391.1301,391.1301,390.802,390.8695,1677.0
2021-09-14 12:20:00,405.02,405.12,404.87,405.12,1402.0,390.8695,390.966,390.7247,390.966,1402.0
2021-09-14 12:25:00,405.09,405.21,405.02,405.12,3190.0,390.9371,391.0529,390.8695,390.966,3190.0
2021-09-14 12:30:00,404.92,405.1,404.75,404.99,2176.0,390.773,390.9467,390.6089,390.8406,2176.0
2021-09-14 12:35:00,404.96,405.15,404.8,405.15,1122.0,390.8116,390.995,390.6572,390.995,1122.0
2021-09-14 12:40:00,405.15,405.15,404.62,404.75,3648.0,390.995,390.995,390.4835,390.6089,3648.0
2021-09-14 12:45:00,404.6,404.73,404.35,404.64,972.0,390.4642,390.5896,390.2229,390.5028,972.0
2021-09-14 12:50:00,405.02,405.09,404.7,404.81,3020.0,390.8695,390.9371,390.5607,390.6668,3020.0
2021-09-14 12:55:00,404.81,404.81,404.27,404.41,2516.0,390.6668,390.6668,390.1457,390.2808,2516.0
2021-09-14 13:00:00,404.47,404.61,404.29,404.29,1466.0,390.3387,390.4738,390.165,390.165,1466.0
2021-09-14 13:05:00,404.46,404.46,403.75,403.88,5643.0,390.3291,390.3291,389.6439,389.7693,5643.0
2021-09-14 13:10:00,403.77,404.07,403.75,403.8,3321.0,389.6632,389.9527,389.6439,389.6921,3321.0
2021-09-14 13:15:00,403.94,404.13,403.83,404.07,2901.0,389.8272,390.0106,389.7211,389.9527,2901.0
2021-09-14 13:20:00,404.19,404.19,403.93,404.08,2340.0,390.0685,390.0685,389.8176,389.9623,2340.0
2021-09-14 13:25:00,403.86,404.11,403.86,404.02,2160.0,389.75,389.9913,389.75,389.9044,2160.0
2021-09-14 13:30:00,403.91,404.09,403.82,403.9,1600.0,389.7983,389.972,389.7114,389.7886,1600.0
2021-09-14 13:35:00,403.97,404.41,403.91,404.11,10321.0,389.8562,390.2808,389.7983,389.9913,10321.0
2021-09-14 13:40:00,404.08,404.21,403.91,404.06,2200.0,389.9623,390.0878,389.7983,389.943,2200.0
2021-09-14 13:45:00,404.2,404.36,403.97,403.97,9259.0,390.0782,390.2326,389.8562,389.8562,9259.0
2021-09-14 13:50:00,404.0,404.2,403.89,404.03,3200.0,389.8851,390.0782,389.779,389.9141,3200.0
2021-09-14 13:55:00,404.17,404.51,404.08,404.46,4346.0,390.0492,390.3773,389.9623,390.3291,4346.0
2021-09-14 14:00:00,404.22,404.76,404.13,404.65,1817.0,390.0975,390.6186,390.0106,390.5124,1817.0
2021-09-14 14:05:00,404.58,404.76,404.35,404.36,2001.0,390.4449,390.6186,390.2229,390.2326,2001.0
2021-09-14 14:10:00,404.3,404.4,404.06,404.3,5083.0,390.1747,390.2712,389.943,390.1747,5083.0
2021-09-14 14:15:00,404.29,404.45,404.15,404.2,4915.0,390.165,390.3194,390.0299,390.0782,4915.0
2021-09-14 14:20:00,404.13,404.2,403.93,404.06,3705.0,390.0106,390.0782,389.8176,389.943,3705.0
2021-09-14 14:25:00,403.94,404.03,403.58,403.94,1208.0,389.8272,389.9141,389.4798,389.8272,1208.0
2021-09-14 14:30:00,403.92,404.22,403.86,403.9,2044.0,389.8079,390.0975,389.75,389.7886,2044.0
2021-09-14 14:35:00,403.92,404.2,403.92,404.0,2200.0,389.8079,390.0782,389.8079,389.8851,2200.0
2021-09-14 14:40:00,404.1,404.2,403.97,404.0,2701.0,389.9816,390.0782,389.8562,389.8851,2701.0
2021-09-14 14:45:00,404.2,404.45,404.14,404.14,1000.0,390.0782,390.3194,390.0203,390.0203,1000.0
2021-09-14 14:50:00,404.17,404.2,403.98,404.1,3157.0,390.0492,390.0782,389.8658,389.9816,3157.0
2021-09-14 14:55:00,404.1,404.15,403.49,404.02,6910.0,389.9816,390.0299,389.393,389.9044,6910.0
2021-09-14 15:00:00,404.06,404.06,403.61,403.62,2714.0,389.943,389.943,389.5088,389.5184,2714.0
2021-09-14 15:05:00,403.53,403.55,403.35,403.43,3974.0,389.4316,389.4509,389.2579,389.3351,3974.0
2021-09-14 15:10:00,403.36,403.36,402.98,403.16,6804.0,389.2675,389.2675,388.9008,389.0745,6804.0
2021-09-14 15:15:00,403.24,403.59,402.9,403.13,4164.0,389.1517,389.4895,388.8236,389.0455,4164.0
2021-09-14 15:20:00,403.09,403.18,402.7,403.0,3665.0,389.0069,389.0938,388.6306,388.9201,3665.0
2021-09-14 15:25:00,402.84,402.85,402.16,402.16,4575.0,388.7657,388.7753,388.1094,388.1094,4575.0
2021-09-14 15:30:00,402.08,402.5,401.99,402.31,5757.0,388.0322,388.4375,387.9454,388.2542,5757.0
2021-09-14 15:35:00,402.29,403.04,402.25,402.76,7769.0,388.2349,388.9587,388.1963,388.6885,7769.0
2021-09-14 15:40:00,402.61,402.77,402.13,402.45,17032.0,388.5437,388.6981,388.0805,388.3893,17032.0
2021-09-14 15:45:00,402.51,402.6,401.78,402.0,16272.0,388.4472,388.5341,387.7427,387.955,16272.0
2021-09-14 15:50:00,401.94,402.62,401.81,402.0,30201.0,387.8971,388.5534,387.7717,387.955,30201.0
2021-09-14 15:55:00,402.03,402.33,401.59,401.93,50859.0,387.984,388.2735,387.5593,387.8875,50859.0
2021-09-15 09:30:00,404.17,404.17,400.09,401.54,8070.0,390.0492,390.0492,386.1117,387.5111,8070.0
2021-09-15 09:35:00,402.88,403.89,402.88,402.98,1300.0,388.8043,389.779,388.8043,388.9008,1300.0
2021-09-15 09:40:00,403.74,405.05,403.74,405.05,4717.0,389.6342,390.8985,389.6342,390.8985,4717.0
2021-09-15 09:45:00,405.0,405.99,404.93,405.33,6083.0,390.8502,391.8056,390.7827,391.1687,6083.0
2021-09-15 09:50:00,405.01,405.52,403.76,405.2,8171.0,390.8599,391.352,389.6535,391.0432,8171.0
2021-09-15 09:55:00,405.25,405.3,403.96,404.09,6673.0,391.0915,391.1397,389.8465,389.972,6673.0
2021-09-15 10:00:00,404.15,405.88,404.14,405.1,9796.0,390.0299,391.6995,390.0203,390.9467,9796.0
2021-09-15 10:05:00,405.12,406.39,405.08,406.24,3729.0,390.966,392.1916,390.9274,392.0469,3729.0
2021-09-15 10:10:00,406.19,406.94,405.95,406.58,14544.0,391.9986,392.7224,391.767,392.375,14544.0
2021-09-15 10:15:00,406.73,406.73,405.85,406.46,4697.0,392.5198,392.5198,391.6705,392.2592,4697.0
2021-09-15 10:20:00,406.52,406.52,405.29,405.53,3916.0,392.3171,392.3171,391.1301,391.3617,3916.0
2021-09-15 10:25:00,405.78,405.98,404.98,404.99,6815.0,391.603,391.796,390.8309,390.8406,6815.0
2021-09-15 10:30:00,405.0,405.31,404.2,404.21,27017.0,390.8502,391.1494,390.0782,390.0878,27017.0
2021-09-15 10:35:00,404.34,404.75,403.98,403.98,4616.0,390.2133,390.6089,389.8658,389.8658,4616.0
2021-09-15 10:40:00,404.04,404.58,403.84,404.29,2676.0,389.9237,390.4449,389.7307,390.165,2676.0
2021-09-15 10:45:00,404.07,404.11,403.26,403.44,5297.0,389.9527,389.9913,389.171,389.3447,5297.0
2021-09-15 10:50:00,403.47,403.6,403.24,403.51,13201.0,389.3737,389.4991,389.1517,389.4123,13201.0
2021-09-15 10:55:00,403.47,404.06,403.4,403.86,30504.0,389.3737,389.943,389.3061,389.75,30504.0
2021-09-15 11:00:00,404.0,404.28,403.89,404.05,2651.0,389.8851,390.1554,389.779,389.9334,2651.0
2021-09-15 11:05:00,404.13,404.21,403.87,403.87,4080.0,390.0106,390.0878,389.7597,389.7597,4080.0
2021-09-15 11:10:00,403.95,404.16,403.76,404.16,4005.0,389.8369,390.0396,389.6535,390.0396,4005.0
2021-09-15 11:15:00,404.01,404.08,403.49,403.85,5752.0,389.8948,389.9623,389.393,389.7404,5752.0
2021-09-15 11:20:00,403.84,403.88,402.78,402.81,8331.0,389.7307,389.7693,388.7078,388.7367,8331.0
2021-09-15 11:25:00,402.96,403.2,402.95,403.09,13446.0,388.8815,389.1131,388.8718,389.0069,13446.0
2021-09-15 11:30:00,403.14,403.2,402.67,403.0,4513.0,389.0552,389.1131,388.6016,388.9201,4513.0
2021-09-15 11:35:00,403.2,403.22,402.64,402.74,7301.0,389.1131,389.1324,388.5727,388.6692,7301.0
2021-09-15 11:40:00,402.71,403.16,402.7,403.07,2617.0,388.6402,389.0745,388.6306,388.9876,2617.0
2021-09-15 11:45:00,403.03,403.04,402.49,402.59,2342.0,388.949,388.9587,388.4279,388.5244,2342.0
2021-09-15 11:50:00,402.78,403.3,402.78,403.27,9285.0,388.7078,389.2096,388.7078,389.1806,9285.0
2021-09-15 11:55:00,403.28,403.43,403.0,403.08,3226.0,389.1903,389.3351,388.9201,388.9973,3226.0
2021-09-15 12:00:00,403.1,403.23,402.82,403.16,4592.0,389.0166,389.142,388.7464,389.0745,4592.0
2021-09-15 12:05:00,403.16,404.25,403.13,404.05,52033.0,389.0745,390.1264,389.0455,389.9334,52033.0
2021-09-15 12:10:00,404.18,404.91,404.08,404.84,12235.0,390.0589,390.7633,389.9623,390.6958,12235.0
2021-09-15 12:15:00,404.74,405.08,404.71,404.78,7258.0,390.5993,390.9274,390.5703,390.6379,7258.0
2021-09-15 12:20:00,404.78,404.97,404.56,404.63,7049.0,390.6379,390.8213,390.4256,390.4931,7049.0
2021-09-15 12:25:00,404.6,404.6,404.12,404.17,6627.0,390.4642,390.4642,390.0009,390.0492,6627.0
2021-09-15 12:30:00,404.16,404.16,403.87,403.91,3008.0,390.0396,390.0396,389.7597,389.7983,3008.0
2021-09-15 12:35:00,404.03,404.08,403.66,403.89,2104.0,389.9141,389.9623,389.557,389.779,2104.0
2021-09-15 12:40:00,403.99,404.37,403.94,404.35,6972.0,389.8755,390.2422,389.8272,390.2229,6972.0
2021-09-15 12:45:00,404.5,404.5,403.8,403.81,5288.0,390.3677,390.3677,389.6921,389.7018,5288.0
2021-09-15 12:50:00,403.81,403.82,403.55,403.73,605.0,389.7018,389.7114,389.4509,389.6246,605.0
2021-09-15 12:55:00,403.59,403.96,403.59,403.95,1212.0,389.4895,389.8465,389.4895,389.8369,1212.0
2021-09-15 13:00:00,403.75,404.0,403.59,404.0,1950.0,389.6439,389.8851,389.4895,389.8851,1950.0
2021-09-15 13:05:00,404.25,404.66,403.96,404.0,3800.0,390.1264,390.5221,389.8465,389.8851,3800.0
2021-09-15 13:10:00,404.0,404.2,404.0,404.14,4500.0,389.8851,390.0782,389.8851,390.0203,4500.0
2021-09-15 13:15:00,404.0,404.31,403.98,404.09,12446.0,389.8851,390.1843,389.8658,389.972,12446.0
2021-09-15 13:20:00,404.02,404.39,403.91,404.33,4607.0,389.9044,390.2615,389.7983,390.2036,4607.0
2021-09-15 13:25:00,404.32,404.79,404.32,404.79,3206.0,390.194,390.6475,390.194,390.6475,3206.0
2021-09-15 13:30:00,404.79,404.99,404.73,404.89,6105.0,390.6475,390.8406,390.5896,390.744,6105.0
2021-09-15 13:35:00,404.88,405.01,404.69,404.77,4199.0,390.7344,390.8599,390.551,390.6282,4199.0
2021-09-15 13:40:00,404.98,405.3,404.86,405.14,1800.0,390.8309,391.1397,390.7151,390.9853,1800.0
2021-09-15 13:45:00,405.43,405.51,405.2,405.27,9881.0,391.2652,391.3424,391.0432,391.1108,9881.0
2021-09-15 13:50:00,405.25,405.28,405.1,405.12,7608.0,391.0915,391.1204,390.9467,390.966,7608.0
2021-09-15 13:55:00,405.11,405.11,404.47,404.67,4788.0,390.9564,390.9564,390.3387,390.5317,4788.0
2021-09-15 14:00:00,404.84,404.84,404.62,404.68,2600.0,390.6958,390.6958,390.4835,390.5414,2600.0
2021-09-15 14:05:00,404.74,404.79,404.31,404.62,5851.0,390.5993,390.6475,390.1843,390.4835,5851.0
2021-09-15 14:10:00,404.67,404.87,404.66,404.76,1530.0,390.5317,390.7247,390.5221,390.6186,1530.0
2021-09-15 14:15:00,404.81,404.93,404.59,404.62,3352.0,390.6668,390.7827,390.4545,390.4835,3352.0
2021-09-15 14:20:00,404.58,404.58,404.0,404.0,4769.0,390.4449,390.4449,389.8851,389.8851,4769.0
2021-09-15 14:25:00,404.02,404.25,404.0,404.23,2478.0,389.9044,390.1264,389.8851,390.1071,2478.0
2021-09-15 14:30:00,404.08,404.16,403.98,404.05,3478.0,389.9623,390.0396,389.8658,389.9334,3478.0
2021-09-15 14:35:00,404.04,404.17,404.0,404.16,908.0,389.9237,390.0492,389.8851,390.0396,908.0
2021-09-15 14:40:00,404.24,404.24,403.44,403.44,4185.0,390.1168,390.1168,389.3447,389.3447,4185.0
2021-09-15 14:45:00,403.63,403.7,403.26,403.26,5251.0,389.5281,389.5956,389.171,389.171,5251.0
2021-09-15 14:50:00,403.11,403.2,403.0,403.2,17600.0,389.0262,389.1131,388.9201,389.1131,17600.0
2021-09-15 14:55:00,403.09,403.5,402.9,403.0,8339.0,389.0069,389.4026,388.8236,388.9201,8339.0
2021-09-15 15:00:00,402.94,403.05,402.8,403.05,3210.0,388.8622,388.9683,388.7271,388.9683,3210.0
2021-09-15 15:05:00,403.15,403.15,402.56,402.56,2327.0,389.0648,389.0648,388.4955,388.4955,2327.0
2021-09-15 15:10:00,402.73,402.91,402.57,402.7,2719.0,388.6595,388.8332,388.5051,388.6306,2719.0
2021-09-15 15:15:00,402.75,402.98,402.42,402.7,8072.0,388.6788,388.9008,388.3603,388.6306,8072.0
2021-09-15 15:20:00,402.8,402.8,402.38,402.53,3668.0,388.7271,388.7271,388.3217,388.4665,3668.0
2021-09-15 15:25:00,402.53,402.6,402.35,402.5,8562.0,388.4665,388.5341,388.2928,388.4375,8562.0
2021-09-15 15:30:00,402.51,402.75,402.43,402.48,11251.0,388.4472,388.6788,388.37,388.4182,11251.0
2021-09-15 15:35:00,402.4,402.75,402.38,402.58,14107.0,388.341,388.6788,388.3217,388.5148,14107.0
2021-09-15 15:40:00,402.65,402.75,402.47,402.59,14154.0,388.5823,388.6788,388.4086,388.5244,14154.0
2021-09-15 15:45:00,402.63,402.77,402.34,402.35,11386.0,388.563,388.6981,388.2831,388.2928,11386.0
2021-09-15 15:50:00,402.38,402.59,401.83,401.92,16740.0,388.3217,388.5244,387.791,387.8778,16740.0
2021-09-15 15:55:00,401.86,401.9,400.85,401.0,81251.0,387.8199,387.8585,386.8452,386.99,81251.0
2021-09-16 09:30:00,401.77,404.18,401.19,403.13,7420.0,387.7331,390.0589,387.1733,389.0455,7420.0
2021-09-16 09:35:00,402.98,403.02,402.06,402.73,3685.0,388.9008,388.9394,388.0129,388.6595,3685.0
2021-09-16 09:40:00,402.61,403.4,402.61,403.12,6710.0,388.5437,389.3061,388.5437,389.0359,6710.0
2021-09-16 09:45:00,402.85,402.85,401.39,401.5,9078.0,388.7753,388.7753,387.3663,387.4725,9078.0
2021-09-16 09:50:00,401.43,401.83,400.75,401.75,4592.0,387.4049,387.791,386.7487,387.7138,4592.0
2021-09-16 09:55:00,401.61,401.62,400.39,400.4,17531.0,387.5786,387.5883,386.4013,386.4109,17531.0
2021-09-16 10:00:00,400.09,400.4,399.29,399.68,7908.0,386.1117,386.4109,385.3397,385.7161,7908.0
2021-09-16 10:05:00,399.38,400.85,399.38,400.71,5113.0,385.4266,386.8452,385.4266,386.7101,5113.0
2021-09-16 10:10:00,400.51,401.06,400.34,400.86,2321.0,386.5171,387.0479,386.353,386.8548,2321.0
2021-09-16 10:15:00,400.69,400.81,399.96,400.13,3939.0,386.6908,386.8066,385.9863,386.1504,3939.0
2021-09-16 10:20:00,400.07,400.07,399.07,399.09,11211.0,386.0924,386.0924,385.1274,385.1467,11211.0
2021-09-16 10:25:00,398.98,399.64,398.98,399.64,2502.0,385.0405,385.6775,385.0405,385.6775,2502.0
2021-09-16 10:30:00,399.61,400.51,399.48,400.51,7159.0,385.6485,386.5171,385.5231,386.5171,7159.0
2021-09-16 10:35:00,400.66,400.86,400.09,400.47,4100.0,386.6618,386.8548,386.1117,386.4785,4100.0
2021-09-16 10:40:00,400.46,400.67,400.13,400.67,1765.0,386.4688,386.6715,386.1504,386.6715,1765.0
2021-09-16 10:45:00,400.62,400.67,400.23,400.67,11425.0,386.6232,386.6715,386.2469,386.6715,11425.0
2021-09-16 10:50:00,400.41,401.01,400.09,400.09,6223.0,386.4206,386.9996,386.1117,386.1117,6223.0
2021-09-16 10:55:00,399.94,400.16,399.06,400.0,14571.0,385.967,386.1793,385.1177,386.0249,14571.0
2021-09-16 11:00:00,400.0,400.15,399.51,399.82,9389.0,386.0249,386.1697,385.552,385.8512,9389.0
2021-09-16 11:05:00,400.0,400.16,399.9,400.0,2930.0,386.0249,386.1793,385.9284,386.0249,2930.0
2021-09-16 11:10:00,399.85,399.97,399.76,399.85,5229.0,385.8801,385.9959,385.7933,385.8801,5229.0
2021-09-16 11:15:00,399.71,399.83,399.23,399.83,4360.0,385.745,385.8608,385.2818,385.8608,4360.0
2021-09-16 11:20:00,399.85,400.1,399.75,400.03,5591.0,385.8801,386.1214,385.7836,386.0538,5591.0
2021-09-16 11:25:00,400.12,400.47,399.98,400.28,1451.0,386.1407,386.4785,386.0056,386.2951,1451.0
2021-09-16 11:30:00,400.47,400.47,399.91,400.04,4040.0,386.4785,386.4785,385.938,386.0635,4040.0
2021-09-16 11:35:00,399.99,400.0,399.61,399.61,4900.0,386.0152,386.0249,385.6485,385.6485,4900.0
2021-09-16 11:40:00,399.64,400.03,399.49,399.49,7915.0,385.6775,386.0538,385.5327,385.5327,7915.0
2021-09-16 11:45:00,399.63,400.03,399.43,399.43,9350.0,385.6678,386.0538,385.4748,385.4748,9350.0
2021-09-16 11:50:00,399.5,399.81,399.49,399.75,1600.0,385.5424,385.8415,385.5327,385.7836,1600.0
2021-09-16 11:55:00,399.68,400.02,399.32,400.02,2998.0,385.7161,386.0442,385.3687,386.0442,2998.0
2021-09-16 12:00:00,400.0,400.0,399.63,399.63,3135.0,386.0249,386.0249,385.6678,385.6678,3135.0
2021-09-16 12:05:00,399.81,400.14,399.69,399.75,8035.0,385.8415,386.16,385.7257,385.7836,8035.0
2021-09-16 12:10:00,399.73,400.13,399.15,399.91,17711.0,385.7643,386.1504,385.2046,385.938,17711.0
2021-09-16 12:15:00,399.93,399.96,399.82,399.89,1100.0,385.9573,385.9863,385.8512,385.9187,1100.0
2021-09-16 12:20:00,399.89,399.91,399.81,399.81,946.0,385.9187,385.938,385.8415,385.8415,946.0
2021-09-16 12:25:00,399.91,399.91,399.45,399.45,6848.0,385.938,385.938,385.4941,385.4941,6848.0
2021-09-16 12:30:00,399.42,399.65,399.27,399.48,2664.0,385.4652,385.6871,385.3204,385.5231,2664.0
2021-09-16 12:35:00,399.46,399.48,399.27,399.27,13245.0,385.5038,385.5231,385.3204,385.3204,13245.0
2021-09-16 12:40:00,399.33,399.44,399.15,399.15,3723.0,385.3783,385.4845,385.2046,385.2046,3723.0
2021-09-16 12:45:00,399.17,399.25,399.08,399.25,1768.0,385.2239,385.3011,385.137,385.3011,1768.0
2021-09-16 12:50:00,399.14,399.18,398.6,398.62,3462.0,385.1949,385.2335,384.6738,384.6931,3462.0
2021-09-16 12:55:00,398.62,398.74,397.85,397.93,13107.0,384.6931,384.8089,383.95,384.0272,13107.0
2021-09-16 13:00:00,397.84,398.19,397.76,398.16,3218.0,383.9404,384.2781,383.8632,384.2492,3218.0
2021-09-16 13:05:00,398.07,398.38,397.96,398.13,814.0,384.1623,384.4615,384.0562,384.2202,814.0
2021-09-16 13:10:00,398.19,398.28,398.07,398.09,2269.0,384.2781,384.365,384.1623,384.1816,2269.0
2021-09-16 13:15:00,398.22,398.37,398.1,398.12,2458.0,384.3071,384.4518,384.1913,384.2106,2458.0
2021-09-16 13:20:00,398.04,398.04,397.8,397.8,968.0,384.1334,384.1334,383.9018,383.9018,968.0
2021-09-16 13:25:00,397.74,397.94,397.67,397.82,8504.0,383.8439,384.0369,383.7763,383.9211,8504.0
2021-09-16 13:30:00,398.05,398.13,397.72,397.72,2103.0,384.143,384.2202,383.8246,383.8246,2103.0
2021-09-16 13:35:00,397.81,397.9,397.56,397.61,2657.0,383.9114,383.9983,383.6701,383.7184,2657.0
2021-09-16 13:40:00,397.72,398.19,397.72,398.19,1404.0,383.8246,384.2781,383.8246,384.2781,1404.0
2021-09-16 13:45:00,398.17,398.25,397.96,398.2,8011.0,384.2588,384.336,384.0562,384.2878,8011.0
2021-09-16 13:50:00,398.2,398.76,398.16,398.76,9715.0,384.2878,384.8282,384.2492,384.8282,9715.0
2021-09-16 13:55:00,398.67,399.37,398.48,399.27,21730.0,384.7414,385.4169,384.558,385.3204,21730.0
2021-09-16 14:00:00,399.38,399.38,398.64,399.08,10389.0,385.4266,385.4266,384.7124,385.137,10389.0
2021-09-16 14:05:00,399.27,399.71,399.27,399.29,2092.0,385.3204,385.745,385.3204,385.3397,2092.0
2021-09-16 14:10:00,399.55,399.97,399.53,399.95,2601.0,385.5906,385.9959,385.5713,385.9766,2601.0
2021-09-16 14:15:00,399.95,399.96,399.1,399.14,24415.0,385.9766,385.9863,385.1563,385.1949,24415.0
2021-09-16 14:20:00,399.14,399.28,399.02,399.19,4042.0,385.1949,385.33,385.0791,385.2432,4042.0
2021-09-16 14:25:00,399.28,399.36,399.11,399.16,3043.0,385.33,385.4073,385.166,385.2142,3043.0
2021-09-16 14:30:00,399.15,399.15,398.57,398.71,8919.0,385.2046,385.2046,384.6449,384.78,8919.0
2021-09-16 14:35:00,398.61,398.82,398.13,398.2,8302.0,384.6835,384.8861,384.2202,384.2878,8302.0
2021-09-16 14:40:00,398.25,398.93,398.25,398.7,6038.0,384.336,384.9923,384.336,384.7703,6038.0
2021-09-16 14:45:00,398.75,398.81,398.45,398.62,2572.0,384.8186,384.8765,384.529,384.6931,2572.0
2021-09-16 14:50:00,398.62,398.66,398.19,398.33,7277.0,384.6931,384.7317,384.2781,384.4132,7277.0
2021-09-16 14:55:00,398.25,398.71,398.24,398.3,5521.0,384.336,384.78,384.3264,384.3843,5521.0
2021-09-16 15:00:00,398.35,398.44,398.02,398.44,7454.0,384.4325,384.5194,384.1141,384.5194,7454.0
2021-09-16 15:05:00,398.53,399.11,398.4,398.93,5748.0,384.6063,385.166,384.4808,384.9923,5748.0
2021-09-16 15:10:00,399.0,399.08,398.77,399.03,4514.0,385.0598,385.137,384.8379,385.0888,4514.0
2021-09-16 15:15:00,399.12,399.7,399.12,399.7,3106.0,385.1756,385.7354,385.1756,385.7354,3106.0
2021-09-16 15:20:00,399.74,400.01,399.69,399.78,4967.0,385.774,386.0345,385.7257,385.8126,4967.0
2021-09-16 15:25:00,399.74,399.88,399.25,399.25,4742.0,385.774,385.9091,385.3011,385.3011,4742.0
2021-09-16 15:30:00,399.3,399.57,399.18,399.19,8975.0,385.3493,385.6099,385.2335,385.2432,8975.0
2021-09-16 15:35:00,399.21,399.25,398.82,399.25,8633.0,385.2625,385.3011,384.8861,385.3011,8633.0
2021-09-16 15:40:00,399.32,399.35,399.11,399.17,9442.0,385.3687,385.3976,385.166,385.2239,9442.0
2021-09-16 15:45:00,399.13,399.4,398.83,398.87,9195.0,385.1853,385.4459,384.8958,384.9344,9195.0
2021-09-16 15:50:00,398.9,399.35,398.82,399.13,18908.0,384.9633,385.3976,384.8861,385.1853,18908.0
2021-09-16 15:55:00,399.1,399.15,398.48,399.14,64225.0,385.1563,385.2046,384.558,385.1949,64225.0
2021-09-17 09:30:00,397.25,400.37,397.25,399.17,99718.0,383.371,386.382,383.371,385.2239,99718.0
2021-09-17 09:35:00,399.3,400.89,399.29,400.89,7465.0,385.3493,386.8838,385.3397,386.8838,7465.0
2021-09-17 09:40:00,401.28,402.11,400.41,400.9,3926.0,387.2602,388.0612,386.4206,386.8934,3926.0
2021-09-17 09:45:00,401.46,401.46,400.0,400.0,8219.0,387.4339,387.4339,386.0249,386.0249,8219.0
2021-09-17 09:50:00,399.98,400.45,399.6,400.17,6729.0,386.0056,386.4592,385.6389,386.189,6729.0
2021-09-17 09:55:00,400.18,401.04,399.58,400.76,11109.0,386.1986,387.0286,385.6196,386.7583,11109.0
2021-09-17 10:00:00,401.0,401.1,399.94,400.31,4302.0,386.99,387.0865,385.967,386.3241,4302.0
2021-09-17 10:05:00,400.33,400.62,400.22,400.62,3705.0,386.3434,386.6232,386.2372,386.6232,3705.0
2021-09-17 10:10:00,400.63,401.01,400.19,400.19,4452.0,386.6329,386.9996,386.2083,386.2083,4452.0
2021-09-17 10:15:00,399.99,400.49,399.71,400.06,4267.0,386.0152,386.4978,385.745,386.0828,4267.0
2021-09-17 10:20:00,399.89,400.09,399.74,400.09,475.0,385.9187,386.1117,385.774,386.1117,475.0
2021-09-17 10:25:00,399.72,401.65,399.72,401.01,9848.0,385.7547,387.6172,385.7547,386.9996,9848.0
2021-09-17 10:30:00,401.24,401.62,401.1,401.4,4127.0,387.2216,387.5883,387.0865,387.376,4127.0
2021-09-17 10:35:00,401.51,401.52,400.54,401.0,9350.0,387.4821,387.4918,386.546,386.99,9350.0
2021-09-17 10:40:00,400.91,400.91,399.68,399.71,3765.0,386.9031,386.9031,385.7161,385.745,3765.0
2021-09-17 10:45:00,399.49,400.48,399.46,400.36,4402.0,385.5327,386.4881,385.5038,386.3723,4402.0
2021-09-17 10:50:00,400.38,402.29,400.24,401.82,20781.0,386.3916,388.2349,386.2565,387.7813,20781.0
2021-09-17 10:55:00,401.6,402.03,401.55,401.82,6228.0,387.569,387.984,387.5207,387.7813,6228.0
2021-09-17 11:00:00,401.82,402.73,401.81,402.33,12719.0,387.7813,388.6595,387.7717,388.2735,12719.0
2021-09-17 11:05:00,402.32,402.75,401.99,402.6,2017.0,388.2638,388.6788,387.9454,388.5341,2017.0
2021-09-17 11:10:00,402.46,403.92,402.27,403.92,8571.0,388.3989,389.8079,388.2156,389.8079,8571.0
2021-09-17 11:15:00,403.96,404.03,403.04,403.06,19597.0,389.8465,389.9141,388.9587,388.978,19597.0
2021-09-17 11:20:00,403.23,403.97,403.22,403.94,3743.0,389.142,389.8562,389.1324,389.8272,3743.0
2021-09-17 11:25:00,403.87,404.08,402.51,402.51,13319.0,389.7597,389.9623,388.4472,388.4472,13319.0
2021-09-17 11:30:00,402.6,402.8,401.9,402.77,7620.0,388.5341,388.7271,387.8585,388.6981,7620.0
2021-09-17 11:35:00,402.71,402.71,402.25,402.69,1912.0,388.6402,388.6402,388.1963,388.6209,1912.0
2021-09-17 11:40:00,402.92,403.48,402.77,403.48,1450.0,388.8429,389.3833,388.6981,389.3833,1450.0
2021-09-17 11:45:00,403.66,404.57,403.39,404.57,5680.0,389.557,390.4352,389.2965,390.4352,5680.0
2021-09-17 11:50:00,404.31,404.6,403.99,404.51,5721.0,390.1843,390.4642,389.8755,390.3773,5721.0
2021-09-17 11:55:00,404.32,405.43,404.32,405.43,4076.0,390.194,391.2652,390.194,391.2652,4076.0
2021-09-17 12:00:00,405.43,405.59,405.17,405.52,2684.0,391.2652,391.4196,391.0143,391.352,2684.0
2021-09-17 12:05:00,405.39,405.39,404.81,405.12,2332.0,391.2266,391.2266,390.6668,390.966,2332.0
2021-09-17 12:10:00,405.36,405.74,405.19,405.6,12822.0,391.1976,391.5644,391.0336,391.4292,12822.0
2021-09-17 12:15:00,405.52,405.99,405.5,405.69,5701.0,391.352,391.8056,391.3327,391.5161,5701.0
2021-09-17 12:20:00,405.68,405.93,405.59,405.79,15601.0,391.5064,391.7477,391.4196,391.6126,15601.0
2021-09-17 12:25:00,405.83,406.1,405.75,405.96,1400.0,391.6512,391.9118,391.574,391.7767,1400.0
2021-09-17 12:30:00,405.89,406.65,405.89,406.2,1731.0,391.7091,392.4426,391.7091,392.0083,1731.0
2021-09-17 12:35:00,406.44,407.2,406.42,407.2,1813.0,392.2399,392.9733,392.2206,392.9733,1813.0
2021-09-17 12:40:00,407.1,407.39,407.06,407.06,3710.0,392.8768,393.1567,392.8382,392.8382,3710.0
2021-09-17 12:45:00,407.33,407.75,407.28,407.33,6077.0,393.0988,393.5041,393.0505,393.0988,6077.0
2021-09-17 12:50:00,407.34,407.58,407.24,407.29,3725.0,393.1085,393.3401,393.0119,393.0602,3725.0
2021-09-17 12:55:00,407.34,407.5,407.34,407.5,400.0,393.1085,393.2629,393.1085,393.2629,400.0
2021-09-17 13:00:00,407.55,407.86,407.03,407.03,9948.0,393.3111,393.6103,392.8093,392.8093,9948.0
2021-09-17 13:05:00,407.03,407.24,406.65,407.1,8429.0,392.8093,393.0119,392.4426,392.8768,8429.0
2021-09-17 13:10:00,407.11,407.5,407.1,407.5,13001.0,392.8865,393.2629,392.8768,393.2629,13001.0
2021-09-17 13:15:00,407.64,408.07,407.32,407.33,2209.0,393.398,393.8129,393.0891,393.0988,2209.0
2021-09-17 13:20:00,407.24,407.45,407.21,407.31,5450.0,393.0119,393.2146,392.983,393.0795,5450.0
2021-09-17 13:25:00,407.4,408.27,407.24,408.16,2607.0,393.1664,394.006,393.0119,393.8998,2607.0
2021-09-17 13:30:00,408.12,408.13,408.0,408.06,918.0,393.8612,393.8708,393.7454,393.8033,918.0
2021-09-17 13:35:00,408.22,408.22,407.84,408.0,800.0,393.9577,393.9577,393.591,393.7454,800.0
2021-09-17 13:40:00,407.9,407.91,407.82,407.91,1002.0,393.6489,393.6585,393.5717,393.6585,1002.0
2021-09-17 13:45:00,408.0,408.01,407.39,407.39,4077.0,393.7454,393.755,393.1567,393.1567,4077.0
2021-09-17 13:50:00,407.59,407.59,407.25,407.25,3601.0,393.3497,393.3497,393.0216,393.0216,3601.0
2021-09-17 13:55:00,407.38,407.38,407.13,407.29,455.0,393.1471,393.1471,392.9058,393.0602,455.0
2021-09-17 14:00:00,407.42,407.42,407.13,407.27,1289.0,393.1857,393.1857,392.9058,393.0409,1289.0
2021-09-17 14:05:00,407.37,408.7,407.37,408.7,5214.0,393.1374,394.4209,393.1374,394.4209,5214.0
2021-09-17 14:10:00,408.61,408.61,408.14,408.14,1751.0,394.3341,394.3341,393.8805,393.8805,1751.0
2021-09-17 14:15:00,408.1,408.1,407.72,407.93,2561.0,393.8419,393.8419,393.4752,393.6778,2561.0
2021-09-17 14:20:00,408.25,408.56,408.17,408.56,800.0,393.9867,394.2858,393.9095,394.2858,800.0
2021-09-17 14:25:00,408.3,408.34,408.0,408.02,2604.0,394.0349,394.0735,393.7454,393.7647,2604.0
2021-09-17 14:30:00,407.79,407.8,407.7,407.79,637.0,393.5427,393.5524,393.4559,393.5427,637.0
2021-09-17 14:35:00,407.81,408.13,407.53,407.97,3242.0,393.562,393.8708,393.2918,393.7164,3242.0
2021-09-17 14:40:00,407.87,407.95,407.64,407.7,2200.0,393.6199,393.6971,393.398,393.4559,2200.0
2021-09-17 14:45:00,407.67,407.74,407.63,407.63,1100.0,393.4269,393.4945,393.3883,393.3883,1100.0
2021-09-17 14:50:00,407.63,407.83,407.48,407.48,3165.0,393.3883,393.5813,393.2436,393.2436,3165.0
2021-09-17 14:55:00,407.63,407.79,407.36,407.64,926.0,393.3883,393.5427,393.1278,393.398,926.0
2021-09-17 15:00:00,407.63,407.92,407.58,407.75,1263.0,393.3883,393.6682,393.3401,393.5041,1263.0
2021-09-17 15:05:00,407.62,407.7,407.4,407.53,3026.0,393.3787,393.4559,393.1664,393.2918,3026.0
2021-09-17 15:10:00,407.59,407.59,406.54,406.54,4373.0,393.3497,393.3497,392.3364,392.3364,4373.0
2021-09-17 15:15:00,406.44,406.82,406.33,406.8,2317.0,392.2399,392.6066,392.1337,392.5873,2317.0
2021-09-17 15:20:00,406.8,406.84,406.58,406.83,4215.0,392.5873,392.6259,392.375,392.6163,4215.0
2021-09-17 15:25:00,406.78,406.78,406.01,406.31,7362.0,392.568,392.568,391.8249,392.1144,7362.0
2021-09-17 15:30:00,406.07,406.39,405.88,406.3,5546.0,391.8828,392.1916,391.6995,392.1048,5546.0
2021-09-17 15:35:00,406.49,407.38,406.42,407.38,4422.0,392.2881,393.1471,392.2206,393.1471,4422.0
2021-09-17 15:40:00,407.46,408.77,407.46,408.77,12076.0,393.2243,394.4885,393.2243,394.4885,12076.0
2021-09-17 15:45:00,408.78,408.82,408.03,408.06,10528.0,394.4981,394.5367,393.7743,393.8033,10528.0
2021-09-17 15:50:00,407.97,408.58,407.53,408.58,37206.0,393.7164,394.3051,393.2918,394.3051,37206.0
2021-09-17 15:55:00,408.5,408.72,407.78,407.79,54740.0,394.2279,394.4402,393.5331,393.5427,54740.0
2021-09-20 09:30:00,404.85,405.65,404.5,405.46,6117.0,390.7054,391.4775,390.3677,391.2941,6117.0
2021-09-20 09:35:00,404.66,405.55,404.02,404.48,8205.0,390.5221,391.381,389.9044,390.3484,8205.0
2021-09-20 09:40:00,404.49,405.24,404.49,404.67,4658.0,390.358,391.0818,390.358,390.5317,4658.0
2021-09-20 09:45:00,404.53,404.73,403.97,404.54,3526.0,390.3966,390.5896,389.8562,390.4063,3526.0
2021-09-20 09:50:00,404.64,405.32,403.75,405.32,6241.0,390.5028,391.159,389.6439,391.159,6241.0
2021-09-20 09:55:00,405.32,406.55,405.32,406.55,500.0,391.159,392.3461,391.159,392.3461,500.0
2021-09-20 10:00:00,406.34,406.34,404.94,405.02,1731.0,392.1434,392.1434,390.7923,390.8695,1731.0
2021-09-20 10:05:00,405.76,406.57,405.76,406.08,1704.0,391.5837,392.3654,391.5837,391.8925,1704.0
2021-09-20 10:10:00,405.62,406.05,405.34,406.05,801.0,391.4485,391.8635,391.1783,391.8635,801.0
2021-09-20 10:15:00,405.64,406.5,405.2,405.2,2657.0,391.4678,392.2978,391.0432,391.0432,2657.0
2021-09-20 10:20:00,405.54,406.31,405.54,405.93,1084.0,391.3713,392.1144,391.3713,391.7477,1084.0
2021-09-20 10:25:00,405.98,406.62,405.78,406.56,751.0,391.796,392.4136,391.603,392.3557,751.0
2021-09-20 10:30:00,406.51,407.02,405.37,405.54,3958.0,392.3074,392.7996,391.2073,391.3713,3958.0
2021-09-20 10:35:00,405.48,406.47,405.35,405.35,3762.0,391.3134,392.2688,391.188,391.188,3762.0
2021-09-20 10:40:00,404.92,404.92,404.23,404.37,1850.0,390.773,390.773,390.1071,390.2422,1850.0
2021-09-20 10:45:00,404.13,404.8,404.07,404.65,2536.0,390.0106,390.6572,389.9527,390.5124,2536.0
2021-09-20 10:50:00,404.59,404.74,404.42,404.74,1450.0,390.4545,390.5993,390.2905,390.5993,1450.0
2021-09-20 10:55:00,404.42,404.97,404.02,404.61,7433.0,390.2905,390.8213,389.9044,390.4738,7433.0
2021-09-20 11:00:00,404.31,404.72,403.58,404.72,3392.0,390.1843,390.58,389.4798,390.58,3392.0
2021-09-20 11:05:00,404.66,404.94,404.32,404.94,2042.0,390.5221,390.7923,390.194,390.7923,2042.0
2021-09-20 11:10:00,404.78,405.22,404.78,405.16,1215.0,390.6379,391.0625,390.6379,391.0046,1215.0
2021-09-20 11:15:00,405.5,405.5,404.13,404.53,5543.0,391.3327,391.3327,390.0106,390.3966,5543.0
2021-09-20 11:20:00,405.14,405.14,404.51,404.55,1189.0,390.9853,390.9853,390.3773,390.4159,1189.0
2021-09-20 11:25:00,404.78,404.8,404.39,404.5,1936.0,390.6379,390.6572,390.2615,390.3677,1936.0
2021-09-20 11:30:00,404.51,404.51,403.55,404.12,1959.0,390.3773,390.3773,389.4509,390.0009,1959.0
2021-09-20 11:35:00,403.96,403.96,403.72,403.72,658.0,389.8465,389.8465,389.6149,389.6149,658.0
2021-09-20 11:40:00,403.39,403.55,403.31,403.55,1308.0,389.2965,389.4509,389.2192,389.4509,1308.0
2021-09-20 11:45:00,403.63,404.23,403.63,404.23,1152.0,389.5281,390.1071,389.5281,390.1071,1152.0
2021-09-20 11:50:00,403.74,404.31,403.6,404.17,1738.0,389.6342,390.1843,389.4991,390.0492,1738.0
2021-09-20 11:55:00,404.33,404.33,403.95,403.95,900.0,390.2036,390.2036,389.8369,389.8369,900.0
2021-09-20 12:00:00,403.63,403.71,403.38,403.71,1426.0,389.5281,389.6053,389.2868,389.6053,1426.0
2021-09-20 12:05:00,403.59,403.59,402.89,402.89,1101.0,389.4895,389.4895,388.8139,388.8139,1101.0
2021-09-20 12:10:00,403.28,403.61,403.06,403.48,2508.0,389.1903,389.5088,388.978,389.3833,2508.0
2021-09-20 12:15:00,403.39,403.62,403.32,403.48,1435.0,389.2965,389.5184,389.2289,389.3833,1435.0
2021-09-20 12:20:00,403.46,403.53,403.17,403.53,627.0,389.364,389.4316,389.0841,389.4316,627.0
2021-09-20 12:25:00,403.54,404.14,403.5,404.14,1097.0,389.4412,390.0203,389.4026,390.0203,1097.0
2021-09-20 12:30:00,404.06,404.3,404.03,404.22,1914.0,389.943,390.1747,389.9141,390.0975,1914.0
2021-09-20 12:35:00,404.28,404.36,404.13,404.13,2040.0,390.1554,390.2326,390.0106,390.0106,2040.0
2021-09-20 12:40:00,404.15,404.28,403.62,403.62,1200.0,390.0299,390.1554,389.5184,389.5184,1200.0
2021-09-20 12:45:00,403.36,403.51,403.27,403.4,898.0,389.2675,389.4123,389.1806,389.3061,898.0
2021-09-20 12:50:00,403.1,403.23,402.81,402.82,802.0,389.0166,389.142,388.7367,388.7464,802.0
2021-09-20 12:55:00,402.61,402.8,402.22,402.28,1290.0,388.5437,388.7271,388.1673,388.2252,1290.0
2021-09-20 13:00:00,402.48,402.49,402.14,402.16,1634.0,388.4182,388.4279,388.0901,388.1094,1634.0
2021-09-20 13:05:00,402.06,402.3,401.62,401.62,1180.0,388.0129,388.2445,387.5883,387.5883,1180.0
2021-09-20 13:10:00,401.46,402.0,401.46,402.0,1067.0,387.4339,387.955,387.4339,387.955,1067.0
2021-09-20 13:15:00,402.06,402.07,401.58,401.87,2013.0,388.0129,388.0226,387.5497,387.8296,2013.0
2021-09-20 13:20:00,401.69,402.12,401.68,401.83,1341.0,387.6558,388.0708,387.6462,387.791,1341.0
2021-09-20 13:25:00,402.17,403.08,402.17,403.08,3293.0,388.1191,388.9973,388.1191,388.9973,3293.0
2021-09-20 13:30:00,402.84,402.86,402.45,402.46,900.0,388.7657,388.785,388.3893,388.3989,900.0
2021-09-20 13:35:00,402.41,402.41,401.75,401.97,5205.0,388.3507,388.3507,387.7138,387.9261,5205.0
2021-09-20 13:40:00,402.18,402.42,401.89,402.22,5828.0,388.1287,388.3603,387.8489,388.1673,5828.0
2021-09-20 13:45:00,402.23,402.63,402.23,402.63,1340.0,388.177,388.563,388.177,388.563,1340.0
2021-09-20 13:50:00,402.99,402.99,402.14,402.14,1646.0,388.9104,388.9104,388.0901,388.0901,1646.0
2021-09-20 13:55:00,402.08,402.5,402.08,402.32,3400.0,388.0322,388.4375,388.0322,388.2638,3400.0
2021-09-20 14:00:00,402.4,402.46,401.91,402.23,1900.0,388.341,388.3989,387.8682,388.177,1900.0
2021-09-20 14:05:00,401.99,402.4,401.41,401.42,2111.0,387.9454,388.341,387.3856,387.3953,2111.0
2021-09-20 14:10:00,401.02,401.27,400.89,401.18,2910.0,387.0093,387.2505,386.8838,387.1637,2910.0
2021-09-20 14:15:00,401.23,401.4,400.91,401.4,1745.0,387.2119,387.376,386.9031,387.376,1745.0
2021-09-20 14:20:00,401.25,401.3,400.94,400.94,2060.0,387.2312,387.2795,386.9321,386.9321,2060.0
2021-09-20 14:25:00,401.0,401.34,400.96,401.34,1205.0,386.99,387.3181,386.9514,387.3181,1205.0
2021-09-20 14:30:00,401.27,401.27,400.67,401.11,1709.0,387.2505,387.2505,386.6715,387.0961,1709.0
2021-09-20 14:35:00,400.88,400.88,400.57,400.77,1711.0,386.8741,386.8741,386.575,386.768,1711.0
2021-09-20 14:40:00,401.3,401.55,401.09,401.41,1351.0,387.2795,387.5207,387.0768,387.3856,1351.0
2021-09-20 14:45:00,401.28,401.42,401.28,401.37,800.0,387.2602,387.3953,387.2602,387.347,800.0
2021-09-20 14:50:00,401.19,401.47,400.93,401.16,1200.0,387.1733,387.4435,386.9224,387.1444,1200.0
2021-09-20 14:55:00,401.17,401.78,401.05,401.69,1450.0,387.154,387.7427,387.0382,387.6558,1450.0
2021-09-20 15:00:00,401.99,402.29,401.77,402.17,1777.0,387.9454,388.2349,387.7331,388.1191,1777.0
2021-09-20 15:05:00,402.07,402.53,401.81,402.33,8477.0,388.0226,388.4665,387.7717,388.2735,8477.0
2021-09-20 15:10:00,402.32,402.77,402.09,402.77,8645.0,388.2638,388.6981,388.0419,388.6981,8645.0
2021-09-20 15:15:00,402.84,402.94,401.88,402.06,4458.0,388.7657,388.8622,387.8392,388.0129,4458.0
2021-09-20 15:20:00,402.28,402.9,402.24,402.88,6734.0,388.2252,388.8236,388.1866,388.8043,6734.0
2021-09-20 15:25:00,402.96,403.71,402.81,403.17,13333.0,388.8815,389.6053,388.7367,389.0841,13333.0
2021-09-20 15:30:00,403.29,403.71,402.88,402.89,9186.0,389.1999,389.6053,388.8043,388.8139,9186.0
2021-09-20 15:35:00,402.95,403.43,402.92,403.02,5927.0,388.8718,389.3351,388.8429,388.9394,5927.0
2021-09-20 15:40:00,402.94,403.45,402.94,403.38,5050.0,388.8622,389.3544,388.8622,389.2868,5050.0
2021-09-20 15:45:00,403.2,403.75,403.13,403.13,3732.0,389.1131,389.6439,389.0455,389.0455,3732.0
2021-09-20 15:50:00,403.42,404.15,403.4,403.79,12976.0,389.3254,390.0299,389.3061,389.6825,12976.0
2021-09-20 15:55:00,403.77,404.66,403.75,404.26,32425.0,389.6632,390.5221,389.6439,390.1361,32425.0
2021-09-21 09:30:00,405.09,405.94,404.31,405.94,5868.0,390.9371,391.7574,390.1843,391.7574,5868.0
2021-09-21 09:35:00,405.64,407.93,405.34,407.63,5470.0,391.4678,393.6778,391.1783,393.3883,5470.0
2021-09-21 09:40:00,407.7,407.75,407.3,407.52,2599.0,393.4559,393.5041,393.0698,393.2822,2599.0
2021-09-21 09:45:00,407.97,408.38,407.36,407.7,1650.0,393.7164,394.1121,393.1278,393.4559,1650.0
2021-09-21 09:50:00,407.49,407.57,405.23,405.23,2500.0,393.2532,393.3304,391.0722,391.0722,2500.0
2021-09-21 09:55:00,405.47,406.78,405.3,406.43,11897.0,391.3038,392.568,391.1397,392.2302,11897.0
2021-09-21 10:00:00,406.47,406.91,405.71,406.91,6573.0,392.2688,392.6935,391.5354,392.6935,6573.0
2021-09-21 10:05:00,406.27,406.27,405.69,405.85,769.0,392.0758,392.0758,391.5161,391.6705,769.0
2021-09-21 10:10:00,405.11,405.11,404.22,404.22,1676.0,390.9564,390.9564,390.0975,390.0975,1676.0
2021-09-21 10:15:00,404.51,404.51,403.22,403.31,2182.0,390.3773,390.3773,389.1324,389.2192,2182.0
2021-09-21 10:20:00,403.57,403.69,403.05,403.06,2000.0,389.4702,389.586,388.9683,388.978,2000.0
2021-09-21 10:25:00,403.38,404.4,403.27,404.36,2104.0,389.2868,390.2712,389.1806,390.2326,2104.0
2021-09-21 10:30:00,404.61,404.61,403.61,403.65,2026.0,390.4738,390.4738,389.5088,389.5474,2026.0
2021-09-21 10:35:00,403.86,404.29,403.54,404.29,1206.0,389.75,390.165,389.4412,390.165,1206.0
2021-09-21 10:40:00,404.29,405.45,404.28,405.31,1721.0,390.165,391.2845,390.1554,391.1494,1721.0
2021-09-21 10:45:00,405.23,405.78,404.74,405.31,44281.0,391.0722,391.603,390.5993,391.1494,44281.0
2021-09-21 10:50:00,405.32,405.46,404.1,404.5,7803.0,391.159,391.2941,389.9816,390.3677,7803.0
2021-09-21 10:55:00,404.72,405.15,404.51,404.52,997.0,390.58,390.995,390.3773,390.387,997.0
2021-09-21 11:00:00,404.0,404.41,403.94,404.41,1016.0,389.8851,390.2808,389.8272,390.2808,1016.0
2021-09-21 11:05:00,404.6,405.15,404.58,405.15,1400.0,390.4642,390.995,390.4449,390.995,1400.0
2021-09-21 11:10:00,405.06,405.43,405.05,405.43,906.0,390.9081,391.2652,390.8985,391.2652,906.0
2021-09-21 11:15:00,405.24,405.43,404.96,404.97,980.0,391.0818,391.2652,390.8116,390.8213,980.0
2021-09-21 11:20:00,404.81,405.07,404.79,405.06,723.0,390.6668,390.9178,390.6475,390.9081,723.0
2021-09-21 11:25:00,404.91,405.62,404.91,405.45,3422.0,390.7633,391.4485,390.7633,391.2845,3422.0
2021-09-21 11:30:00,405.63,405.81,405.31,405.81,1566.0,391.4582,391.6319,391.1494,391.6319,1566.0
2021-09-21 11:35:00,405.77,406.4,405.77,406.01,1206.0,391.5933,392.2013,391.5933,391.8249,1206.0
2021-09-21 11:40:00,405.73,406.61,405.73,406.47,1501.0,391.5547,392.404,391.5547,392.2688,1501.0
2021-09-21 11:45:00,406.68,406.68,406.49,406.49,910.0,392.4715,392.4715,392.2881,392.2881,910.0
2021-09-21 11:50:00,406.44,406.44,405.82,406.04,1451.0,392.2399,392.2399,391.6416,391.8539,1451.0
2021-09-21 11:55:00,405.78,405.78,405.55,405.55,600.0,391.603,391.603,391.381,391.381,600.0
2021-09-21 12:00:00,405.45,405.79,405.45,405.79,1017.0,391.2845,391.6126,391.2845,391.6126,1017.0
2021-09-21 12:05:00,405.64,405.84,405.39,405.84,1528.0,391.4678,391.6609,391.2266,391.6609,1528.0
2021-09-21 12:10:00,405.74,406.38,405.73,406.38,1828.0,391.5644,392.182,391.5547,392.182,1828.0
2021-09-21 12:15:00,406.06,406.06,405.36,405.38,2710.0,391.8732,391.8732,391.1976,391.2169,2710.0
2021-09-21 12:20:00,405.15,405.3,405.15,405.28,1300.0,390.995,391.1397,390.995,391.1204,1300.0
2021-09-21 12:25:00,404.85,404.88,404.44,404.44,1001.0,390.7054,390.7344,390.3098,390.3098,1001.0
2021-09-21 12:30:00,404.39,404.39,404.0,404.39,2036.0,390.2615,390.2615,389.8851,390.2615,2036.0
2021-09-21 12:35:00,404.18,404.31,404.18,404.31,300.0,390.0589,390.1843,390.0589,390.1843,300.0
2021-09-21 12:40:00,404.33,404.48,404.16,404.21,500.0,390.2036,390.3484,390.0396,390.0878,500.0
2021-09-21 12:45:00,404.45,404.45,403.66,403.79,2946.0,390.3194,390.3194,389.557,389.6825,2946.0
2021-09-21 12:50:00,403.93,404.15,403.58,403.76,5117.0,389.8176,390.0299,389.4798,389.6535,5117.0
2021-09-21 12:55:00,404.05,404.18,404.02,404.16,900.0,389.9334,390.0589,389.9044,390.0396,900.0
2021-09-21 13:00:00,404.0,404.0,403.54,403.68,2454.0,389.8851,389.8851,389.4412,389.5763,2454.0
2021-09-21 13:05:00,403.79,404.07,403.59,403.73,3051.0,389.6825,389.9527,389.4895,389.6246,3051.0
2021-09-21 13:10:00,403.81,404.03,403.81,403.98,2400.0,389.7018,389.9141,389.7018,389.8658,2400.0
2021-09-21 13:15:00,403.9,404.28,403.68,403.89,5803.0,389.7886,390.1554,389.5763,389.779,5803.0
2021-09-21 13:20:00,403.39,403.39,403.2,403.23,300.0,389.2965,389.2965,389.1131,389.142,300.0
2021-09-21 13:25:00,402.79,402.84,402.57,402.78,2223.0,388.7174,388.7657,388.5051,388.7078,2223.0
2021-09-21 13:30:00,402.66,402.66,402.49,402.54,1258.0,388.592,388.592,388.4279,388.4762,1258.0
2021-09-21 13:35:00,402.34,402.58,402.34,402.46,1046.0,388.2831,388.5148,388.2831,388.3989,1046.0
2021-09-21 13:40:00,402.63,402.92,402.45,402.69,1709.0,388.563,388.8429,388.3893,388.6209,1709.0
2021-09-21 13:45:00,402.8,402.8,402.8,402.8,100.0,388.7271,388.7271,388.7271,388.7271,100.0
2021-09-21 13:50:00,402.68,402.93,402.26,402.26,1401.0,388.6113,388.8525,388.2059,388.2059,1401.0
2021-09-21 13:55:00,401.94,402.35,401.93,402.35,1263.0,387.8971,388.2928,387.8875,388.2928,1263.0
2021-09-21 14:00:00,402.58,402.99,402.58,402.86,2025.0,388.5148,388.9104,388.5148,388.785,2025.0
2021-09-21 14:05:00,402.95,403.08,402.95,403.08,808.0,388.8718,388.9973,388.8718,388.9973,808.0
2021-09-21 14:10:00,402.84,402.87,402.69,402.87,1877.0,388.7657,388.7946,388.6209,388.7946,1877.0
2021-09-21 14:15:00,402.63,403.02,402.59,402.97,1404.0,388.563,388.9394,388.5244,388.8911,1404.0
2021-09-21 14:20:00,403.0,403.09,402.71,402.91,2000.0,388.9201,389.0069,388.6402,388.8332,2000.0
2021-09-21 14:25:00,402.95,403.05,402.71,403.01,1600.0,388.8718,388.9683,388.6402,388.9297,1600.0
2021-09-21 14:30:00,402.88,403.09,402.76,403.0,1498.0,388.8043,389.0069,388.6885,388.9201,1498.0
2021-09-21 14:35:00,403.0,403.0,402.47,402.68,2832.0,388.9201,388.9201,388.4086,388.6113,2832.0
2021-09-21 14:40:00,402.78,402.97,402.66,402.97,1617.0,388.7078,388.8911,388.592,388.8911,1617.0
2021-09-21 14:45:00,402.64,402.64,402.21,402.24,2005.0,388.5727,388.5727,388.1577,388.1866,2005.0
2021-09-21 14:50:00,402.39,403.0,402.39,402.56,1773.0,388.3314,388.9201,388.3314,388.4955,1773.0
2021-09-21 14:55:00,402.24,402.24,401.97,402.24,1400.0,388.1866,388.1866,387.9261,388.1866,1400.0
2021-09-21 15:00:00,402.41,402.89,402.32,402.53,2816.0,388.3507,388.8139,388.2638,388.4665,2816.0
2021-09-21 15:05:00,402.31,402.52,402.21,402.36,1203.0,388.2542,388.4569,388.1577,388.3024,1203.0
2021-09-21 15:10:00,402.19,402.57,402.17,402.56,1904.0,388.1384,388.5051,388.1191,388.4955,1904.0
2021-09-21 15:15:00,402.58,402.64,402.33,402.38,603.0,388.5148,388.5727,388.2735,388.3217,603.0
2021-09-21 15:20:00,402.54,402.56,402.45,402.52,842.0,388.4762,388.4955,388.3893,388.4569,842.0
2021-09-21 15:25:00,402.64,402.84,402.56,402.73,2494.0,388.5727,388.7657,388.4955,388.6595,2494.0
2021-09-21 15:30:00,402.74,402.99,402.71,402.89,1675.0,388.6692,388.9104,388.6402,388.8139,1675.0
2021-09-21 15:35:00,403.02,403.38,402.94,403.06,5640.0,388.9394,389.2868,388.8622,388.978,5640.0
2021-09-21 15:40:00,402.95,403.11,402.65,402.79,2254.0,388.8718,389.0262,388.5823,388.7174,2254.0
2021-09-21 15:45:00,402.71,402.71,401.8,401.8,3754.0,388.6402,388.6402,387.762,387.762,3754.0
2021-09-21 15:50:00,401.89,402.31,401.77,401.78,5646.0,387.8489,388.2542,387.7331,387.7427,5646.0
2021-09-21 15:55:00,401.71,401.73,400.71,400.96,25636.0,387.6751,387.6945,386.7101,386.9514,25636.0
2021-09-22 09:30:00,398.88,399.87,397.16,398.34,20594.0,384.944,385.8994,383.2841,384.4229,20594.0
2021-09-22 09:35:00,398.99,400.78,398.2,400.38,7721.0,385.0502,386.7776,384.2878,386.3916,7721.0
2021-09-22 09:40:00,399.83,399.83,397.4,397.4,7594.0,385.8608,385.8608,383.5157,383.5157,7594.0
2021-09-22 09:45:00,397.71,397.99,396.64,396.64,35049.0,383.8149,384.0851,382.7823,382.7823,35049.0
2021-09-22 09:50:00,396.63,396.79,396.08,396.61,7103.0,382.7726,382.927,382.2418,382.7533,7103.0
2021-09-22 09:55:00,396.6,397.45,396.6,396.85,5624.0,382.7437,383.564,382.7437,382.9849,5624.0
2021-09-22 10:00:00,397.08,398.93,397.08,398.91,7714.0,383.2069,384.9923,383.2069,384.973,7714.0
2021-09-22 10:05:00,398.94,399.65,398.53,399.65,8519.0,385.0019,385.6871,384.6063,385.6871,8519.0
2021-09-22 10:10:00,399.91,399.95,399.34,399.74,7268.0,385.938,385.9766,385.388,385.774,7268.0
2021-09-22 10:15:00,399.73,400.78,399.73,400.28,2319.0,385.7643,386.7776,385.7643,386.2951,2319.0
2021-09-22 10:20:00,400.75,401.04,400.55,401.04,3682.0,386.7487,387.0286,386.5557,387.0286,3682.0
2021-09-22 10:25:00,401.07,401.65,400.81,401.65,1517.0,387.0575,387.6172,386.8066,387.6172,1517.0
2021-09-22 10:30:00,401.7,402.1,400.83,400.83,1825.0,387.6655,388.0515,386.8259,386.8259,1825.0
2021-09-22 10:35:00,400.87,401.77,400.87,401.56,1220.0,386.8645,387.7331,386.8645,387.5304,1220.0
2021-09-22 10:40:00,401.65,401.69,400.97,401.03,1544.0,387.6172,387.6558,386.961,387.0189,1544.0
2021-09-22 10:45:00,401.08,401.08,400.93,401.05,400.0,387.0672,387.0672,386.9224,387.0382,400.0
2021-09-22 10:50:00,400.94,401.23,400.94,400.95,695.0,386.9321,387.2119,386.9321,386.9417,695.0
2021-09-22 10:55:00,401.31,401.87,401.3,401.85,2655.0,387.2891,387.8296,387.2795,387.8103,2655.0
2021-09-22 11:00:00,401.93,402.36,401.72,401.73,2647.0,387.8875,388.3024,387.6848,387.6945,2647.0
2021-09-22 11:05:00,402.23,402.29,402.11,402.21,700.0,388.177,388.2349,388.0612,388.1577,700.0
2021-09-22 11:10:00,402.39,402.72,402.35,402.39,2151.0,388.3314,388.6499,388.2928,388.3314,2151.0
2021-09-22 11:15:00,402.38,402.38,402.05,402.28,300.0,388.3217,388.3217,388.0033,388.2252,300.0
2021-09-22 11:20:00,401.76,402.17,401.53,402.16,1000.0,387.7234,388.1191,387.5014,388.1094,1000.0
2021-09-22 11:25:00,401.9,401.9,401.64,401.65,700.0,387.8585,387.8585,387.6076,387.6172,700.0
2021-09-22 11:30:00,401.56,401.77,401.46,401.72,739.0,387.5304,387.7331,387.4339,387.6848,739.0
2021-09-22 11:35:00,401.83,402.33,401.69,402.03,2138.0,387.791,388.2735,387.6558,387.984,2138.0
2021-09-22 11:40:00,401.92,402.27,401.92,402.27,1245.0,387.8778,388.2156,387.8778,388.2156,1245.0
2021-09-22 11:45:00,402.11,402.11,401.32,401.37,3461.0,388.0612,388.0612,387.2988,387.347,3461.0
2021-09-22 11:50:00,401.34,401.37,400.25,400.41,6200.0,387.3181,387.347,386.2662,386.4206,6200.0
2021-09-22 11:55:00,400.75,401.66,400.75,401.66,3104.0,386.7487,387.6269,386.7487,387.6269,3104.0
2021-09-22 12:00:00,401.59,401.59,401.18,401.29,600.0,387.5593,387.5593,387.1637,387.2698,600.0
2021-09-22 12:05:00,401.17,401.39,400.98,401.22,1999.0,387.154,387.3663,386.9707,387.2023,1999.0
2021-09-22 12:10:00,401.21,401.27,401.12,401.27,500.0,387.1926,387.2505,387.1058,387.2505,500.0
2021-09-22 12:15:00,401.17,401.22,400.95,400.95,1064.0,387.154,387.2023,386.9417,386.9417,1064.0
2021-09-22 12:20:00,400.95,401.25,400.9,400.97,2725.0,386.9417,387.2312,386.8934,386.961,2725.0
2021-09-22 12:25:00,401.11,401.11,400.83,401.02,985.0,387.0961,387.0961,386.8259,387.0093,985.0
2021-09-22 12:30:00,401.23,401.36,401.01,401.01,1500.0,387.2119,387.3374,386.9996,386.9996,1500.0
2021-09-22 12:35:00,401.15,401.15,400.93,400.93,300.0,387.1347,387.1347,386.9224,386.9224,300.0
2021-09-22 12:40:00,401.28,401.48,401.06,401.4,5231.0,387.2602,387.4532,387.0479,387.376,5231.0
2021-09-22 12:45:00,401.49,402.08,401.49,402.06,1767.0,387.4628,388.0322,387.4628,388.0129,1767.0
2021-09-22 12:50:00,402.13,402.14,401.72,401.98,7529.0,388.0805,388.0901,387.6848,387.9357,7529.0
2021-09-22 12:55:00,401.85,402.18,401.71,402.08,8713.0,387.8103,388.1287,387.6751,388.0322,8713.0
2021-09-22 13:00:00,401.98,402.63,401.97,402.59,900.0,387.9357,388.563,387.9261,388.5244,900.0
2021-09-22 13:05:00,402.35,402.35,402.0,402.0,1200.0,388.2928,388.2928,387.955,387.955,1200.0
2021-09-22 13:10:00,401.98,402.23,401.98,402.0,1904.0,387.9357,388.177,387.9357,387.955,1904.0
2021-09-22 13:15:00,402.07,402.1,401.96,401.98,1400.0,388.0226,388.0515,387.9164,387.9357,1400.0
2021-09-22 13:20:00,402.18,402.18,402.01,402.01,618.0,388.1287,388.1287,387.9647,387.9647,618.0
2021-09-22 13:25:00,402.0,402.13,401.99,402.02,800.0,387.955,388.0805,387.9454,387.9743,800.0
2021-09-22 13:30:00,402.0,402.03,401.89,402.03,1725.0,387.955,387.984,387.8489,387.984,1725.0
2021-09-22 13:35:00,401.78,402.08,401.73,401.78,5171.0,387.7427,388.0322,387.6945,387.7427,5171.0
2021-09-22 13:40:00,401.79,402.45,401.79,402.45,3753.0,387.7524,388.3893,387.7524,388.3893,3753.0
2021-09-22 13:45:00,402.29,402.29,401.93,401.94,1131.0,388.2349,388.2349,387.8875,387.8971,1131.0
2021-09-22 13:50:00,401.86,401.94,401.67,401.67,3732.0,387.8199,387.8971,387.6365,387.6365,3732.0
2021-09-22 13:55:00,401.64,401.64,401.31,401.44,1200.0,387.6076,387.6076,387.2891,387.4146,1200.0
2021-09-22 14:00:00,400.81,402.69,400.81,402.69,1761.0,386.8066,388.6209,386.8066,388.6209,1761.0
2021-09-22 14:05:00,402.84,402.91,401.81,402.03,2259.0,388.7657,388.8332,387.7717,387.984,2259.0
2021-09-22 14:10:00,401.77,401.88,401.73,401.74,1640.0,387.7331,387.8392,387.6945,387.7041,1640.0
2021-09-22 14:15:00,401.72,402.07,401.59,401.59,1003.0,387.6848,388.0226,387.5593,387.5593,1003.0
2021-09-22 14:20:00,401.59,401.59,400.72,400.8,1555.0,387.5593,387.5593,386.7197,386.7969,1555.0
2021-09-22 14:25:00,400.93,401.2,400.61,400.83,1800.0,386.9224,387.183,386.6136,386.8259,1800.0
2021-09-22 14:30:00,401.11,401.11,400.52,401.1,1801.0,387.0961,387.0961,386.5267,387.0865,1801.0
2021-09-22 14:35:00,401.17,401.17,400.35,400.59,3271.0,387.154,387.154,386.3627,386.5943,3271.0
2021-09-22 14:40:00,400.33,401.03,400.0,400.82,3000.0,386.3434,387.0189,386.0249,386.8162,3000.0
2021-09-22 14:45:00,400.53,400.71,399.9,400.26,4599.0,386.5364,386.7101,385.9284,386.2758,4599.0
2021-09-22 14:50:00,399.94,400.97,399.9,400.97,5876.0,385.967,386.961,385.9284,386.961,5876.0
2021-09-22 14:55:00,400.73,400.82,400.0,400.22,2900.0,386.7294,386.8162,386.0249,386.2372,2900.0
2021-09-22 15:00:00,400.01,400.4,399.9,400.2,2400.0,386.0345,386.4109,385.9284,386.2179,2400.0
2021-09-22 15:05:00,400.28,400.28,399.78,400.15,2150.0,386.2951,386.2951,385.8126,386.1697,2150.0
2021-09-22 15:10:00,400.01,401.08,400.01,401.04,2504.0,386.0345,387.0672,386.0345,387.0286,2504.0
2021-09-22 15:15:00,400.98,401.21,400.85,401.19,3930.0,386.9707,387.1926,386.8452,387.1733,3930.0
2021-09-22 15:20:00,401.06,401.45,400.94,400.95,3000.0,387.0479,387.4242,386.9321,386.9417,3000.0
2021-09-22 15:25:00,401.02,401.32,400.96,401.21,2356.0,387.0093,387.2988,386.9514,387.1926,2356.0
2021-09-22 15:30:00,401.1,401.1,400.22,400.31,4402.0,387.0865,387.0865,386.2372,386.3241,4402.0
2021-09-22 15:35:00,400.22,401.24,400.21,401.04,5371.0,386.2372,387.2216,386.2276,387.0286,5371.0
2021-09-22 15:40:00,401.14,401.21,400.39,400.53,5258.0,387.1251,387.1926,386.4013,386.5364,5258.0
2021-09-22 15:45:00,400.5,400.99,400.31,400.34,6495.0,386.5074,386.9803,386.3241,386.353,6495.0
2021-09-22 15:50:00,400.53,401.21,400.31,401.09,10796.0,386.5364,387.1926,386.3241,387.0768,10796.0
2021-09-22 15:55:00,401.1,401.11,400.09,400.52,35656.0,387.0865,387.0961,386.1117,386.5267,35656.0
2021-09-23 09:30:00,401.41,402.35,401.07,402.04,6518.0,387.3856,388.2928,387.0575,387.9936,6518.0
2021-09-23 09:35:00,402.45,402.45,401.83,402.04,3068.0,388.3893,388.3893,387.791,387.9936,3068.0
2021-09-23 09:40:00,401.95,402.28,401.79,401.93,1405.0,387.9068,388.2252,387.7524,387.8875,1405.0
2021-09-23 09:45:00,401.93,403.5,401.93,403.04,500.0,387.8875,389.4026,387.8875,388.9587,500.0
2021-09-23 09:50:00,403.14,404.3,403.13,404.3,1878.0,389.0552,390.1747,389.0455,390.1747,1878.0
2021-09-23 09:55:00,404.23,405.06,404.12,404.46,2229.0,390.1071,390.9081,390.0009,390.3291,2229.0
2021-09-23 10:00:00,404.12,405.2,404.05,404.99,2507.0,390.0009,391.0432,389.9334,390.8406,2507.0
2021-09-23 10:05:00,404.9,404.9,404.49,404.57,1520.0,390.7537,390.7537,390.358,390.4352,1520.0
2021-09-23 10:10:00,404.44,404.44,403.98,404.27,2394.0,390.3098,390.3098,389.8658,390.1457,2394.0
2021-09-23 10:15:00,404.34,404.93,404.16,404.93,2548.0,390.2133,390.7827,390.0396,390.7827,2548.0
2021-09-23 10:20:00,405.04,405.44,404.93,405.23,1562.0,390.8888,391.2748,390.7827,391.0722,1562.0
2021-09-23 10:25:00,405.26,405.79,405.23,405.79,1202.0,391.1011,391.6126,391.0722,391.6126,1202.0
2021-09-23 10:30:00,405.31,405.33,404.71,405.06,3071.0,391.1494,391.1687,390.5703,390.9081,3071.0
2021-09-23 10:35:00,405.05,405.49,404.96,405.38,2000.0,390.8985,391.3231,390.8116,391.2169,2000.0
2021-09-23 10:40:00,405.36,405.78,405.24,405.38,1950.0,391.1976,391.603,391.0818,391.2169,1950.0
2021-09-23 10:45:00,405.24,406.36,405.24,406.22,2350.0,391.0818,392.1627,391.0818,392.0276,2350.0
2021-09-23 10:50:00,406.06,406.67,406.04,406.22,1854.0,391.8732,392.4619,391.8539,392.0276,1854.0
2021-09-23 10:55:00,406.09,406.52,406.0,406.36,7601.0,391.9021,392.3171,391.8153,392.1627,7601.0
2021-09-23 11:00:00,406.36,406.67,406.1,406.44,4100.0,392.1627,392.4619,391.9118,392.2399,4100.0
2021-09-23 11:05:00,406.41,407.26,406.41,407.08,2680.0,392.2109,393.0312,392.2109,392.8575,2680.0
2021-09-23 11:10:00,407.19,407.97,406.61,407.97,25363.0,392.9637,393.7164,392.404,393.7164,25363.0
2021-09-23 11:15:00,407.84,407.84,406.58,407.12,4769.0,393.591,393.591,392.375,392.8961,4769.0
2021-09-23 11:20:00,406.91,407.04,406.09,406.35,2300.0,392.6935,392.8189,391.9021,392.153,2300.0
2021-09-23 11:25:00,406.33,406.45,405.9,405.9,10424.0,392.1337,392.2495,391.7188,391.7188,10424.0
2021-09-23 11:30:00,405.8,406.04,405.42,405.66,6649.0,391.6223,391.8539,391.2555,391.4871,6649.0
2021-09-23 11:35:00,405.54,405.93,405.43,405.43,1422.0,391.3713,391.7477,391.2652,391.2652,1422.0
2021-09-23 11:40:00,405.5,405.86,405.25,405.5,2200.0,391.3327,391.6802,391.0915,391.3327,2200.0
2021-09-23 11:45:00,405.46,405.68,405.01,405.01,1501.0,391.2941,391.5064,390.8599,390.8599,1501.0
2021-09-23 11:50:00,405.17,405.17,404.45,404.89,1121.0,391.0143,391.0143,390.3194,390.744,1121.0
2021-09-23 11:55:00,404.98,405.26,404.87,405.26,1310.0,390.8309,391.1011,390.7247,391.1011,1310.0
2021-09-23 12:00:00,404.91,404.97,404.58,404.63,1400.0,390.7633,390.8213,390.4449,390.4931,1400.0
2021-09-23 12:05:00,404.75,404.8,404.55,404.56,725.0,390.6089,390.6572,390.4159,390.4256,725.0
2021-09-23 12:10:00,404.7,404.96,404.55,404.75,1050.0,390.5607,390.8116,390.4159,390.6089,1050.0
2021-09-23 12:15:00,404.54,404.57,404.0,404.02,2004.0,390.4063,390.4352,389.8851,389.9044,2004.0
2021-09-23 12:20:00,404.1,404.29,403.96,403.97,1000.0,389.9816,390.165,389.8465,389.8562,1000.0
2021-09-23 12:25:00,403.86,404.18,403.86,404.18,300.0,389.75,390.0589,389.75,390.0589,300.0
2021-09-23 12:30:00,404.22,404.34,403.99,403.99,1469.0,390.0975,390.2133,389.8755,389.8755,1469.0
2021-09-23 12:35:00,404.19,404.19,403.85,403.85,2982.0,390.0685,390.0685,389.7404,389.7404,2982.0
2021-09-23 12:40:00,403.95,404.02,403.8,404.02,1008.0,389.8369,389.9044,389.6921,389.9044,1008.0
2021-09-23 12:45:00,404.01,404.01,403.45,403.45,1255.0,389.8948,389.8948,389.3544,389.3544,1255.0
2021-09-23 12:50:00,403.45,403.57,403.29,403.34,1267.0,389.3544,389.4702,389.1999,389.2482,1267.0
2021-09-23 12:55:00,403.36,403.68,403.35,403.68,1213.0,389.2675,389.5763,389.2579,389.5763,1213.0
2021-09-23 13:00:00,403.64,403.71,403.44,403.71,800.0,389.5377,389.6053,389.3447,389.6053,800.0
2021-09-23 13:05:00,403.79,403.79,403.49,403.49,918.0,389.6825,389.6825,389.393,389.393,918.0
2021-09-23 13:10:00,403.69,403.8,403.43,403.77,1577.0,389.586,389.6921,389.3351,389.6632,1577.0
2021-09-23 13:15:00,404.12,404.14,403.99,404.06,401.0,390.0009,390.0203,389.8755,389.943,401.0
2021-09-23 13:20:00,404.11,404.27,403.6,404.22,6793.0,389.9913,390.1457,389.4991,390.0975,6793.0
2021-09-23 13:25:00,404.09,404.43,403.6,403.6,1651.0,389.972,390.3001,389.4991,389.4991,1651.0
2021-09-23 13:30:00,403.75,404.09,403.75,403.89,1400.0,389.6439,389.972,389.6439,389.779,1400.0
2021-09-23 13:35:00,403.89,404.05,403.85,403.92,950.0,389.779,389.9334,389.7404,389.8079,950.0
2021-09-23 13:40:00,404.08,404.1,403.76,404.06,800.0,389.9623,389.9816,389.6535,389.943,800.0
2021-09-23 13:45:00,403.69,404.25,403.69,404.25,900.0,389.586,390.1264,389.586,390.1264,900.0
2021-09-23 13:50:00,404.25,404.44,404.25,404.31,500.0,390.1264,390.3098,390.1264,390.1843,500.0
2021-09-23 13:55:00,404.23,404.31,404.21,404.31,600.0,390.1071,390.1843,390.0878,390.1843,600.0
2021-09-23 14:00:00,404.26,404.51,404.26,404.4,809.0,390.1361,390.3773,390.1361,390.2712,809.0
2021-09-23 14:05:00,404.17,404.17,403.88,403.88,700.0,390.0492,390.0492,389.7693,389.7693,700.0
2021-09-23 14:10:00,403.88,404.02,403.86,403.89,2320.0,389.7693,389.9044,389.75,389.779,2320.0
2021-09-23 14:15:00,404.03,404.39,404.0,404.28,3260.0,389.9141,390.2615,389.8851,390.1554,3260.0
2021-09-23 14:20:00,404.25,404.51,404.22,404.42,1001.0,390.1264,390.3773,390.0975,390.2905,1001.0
2021-09-23 14:25:00,404.32,404.32,403.94,403.94,1000.0,390.194,390.194,389.8272,389.8272,1000.0
2021-09-23 14:30:00,403.97,404.24,403.94,404.02,1205.0,389.8562,390.1168,389.8272,389.9044,1205.0
2021-09-23 14:35:00,403.94,403.99,403.72,403.74,4170.0,389.8272,389.8755,389.6149,389.6342,4170.0
2021-09-23 14:40:00,403.82,403.82,403.66,403.66,600.0,389.7114,389.7114,389.557,389.557,600.0
2021-09-23 14:45:00,403.63,403.66,403.26,403.26,1076.0,389.5281,389.557,389.171,389.171,1076.0
2021-09-23 14:50:00,403.22,403.69,403.15,403.69,8783.0,389.1324,389.586,389.0648,389.586,8783.0
2021-09-23 14:55:00,403.74,403.93,403.63,403.83,1306.0,389.6342,389.8176,389.5281,389.7211,1306.0
2021-09-23 15:00:00,403.94,404.18,403.67,404.18,900.0,389.8272,390.0589,389.5667,390.0589,900.0
2021-09-23 15:05:00,404.2,404.2,403.74,403.76,1808.0,390.0782,390.0782,389.6342,389.6535,1808.0
2021-09-23 15:10:00,403.73,403.73,403.3,403.32,2009.0,389.6246,389.6246,389.2096,389.2289,2009.0
2021-09-23 15:15:00,403.58,403.64,403.35,403.4,600.0,389.4798,389.5377,389.2579,389.3061,600.0
2021-09-23 15:20:00,403.25,403.48,403.25,403.37,700.0,389.1613,389.3833,389.1613,389.2772,700.0
2021-09-23 15:25:00,403.4,403.99,403.31,403.31,11410.0,389.3061,389.8755,389.2192,389.2192,11410.0
2021-09-23 15:30:00,403.23,403.33,402.88,403.31,1675.0,389.142,389.2386,388.8043,389.2192,1675.0
2021-09-23 15:35:00,403.39,403.48,402.95,402.95,3631.0,389.2965,389.3833,388.8718,388.8718,3631.0
2021-09-23 15:40:00,403.02,403.44,402.87,402.87,27724.0,388.9394,389.3447,388.7946,388.7946,27724.0
2021-09-23 15:45:00,402.79,402.79,401.82,401.82,5386.0,388.7174,388.7174,387.7813,387.7813,5386.0
2021-09-23 15:50:00,401.68,402.17,401.4,401.4,8805.0,387.6462,388.1191,387.376,387.376,8805.0
2021-09-23 15:55:00,401.31,402.14,400.47,401.45,61052.0,387.2891,388.0901,386.4785,387.4242,61052.0
2021-09-24 09:30:00,400.83,401.34,400.54,401.34,4159.0,386.8259,387.3181,386.546,387.3181,4159.0
2021-09-24 09:35:00,400.8,400.95,400.35,400.61,2925.0,386.7969,386.9417,386.3627,386.6136,2925.0
2021-09-24 09:40:00,401.29,401.97,401.29,401.9,2708.0,387.2698,387.9261,387.2698,387.8585,2708.0
2021-09-24 09:45:00,401.49,401.49,400.27,400.36,3673.0,387.4628,387.4628,386.2855,386.3723,3673.0
2021-09-24 09:50:00,400.48,401.65,400.48,401.31,1681.0,386.4881,387.6172,386.4881,387.2891,1681.0
2021-09-24 09:55:00,401.63,402.63,401.38,402.52,1400.0,387.5979,388.563,387.3567,388.4569,1400.0
2021-09-24 10:00:00,402.78,402.78,402.13,402.33,2437.0,388.7078,388.7078,388.0805,388.2735,2437.0
2021-09-24 10:05:00,402.5,402.79,402.27,402.42,3808.0,388.4375,388.7174,388.2156,388.3603,3808.0
2021-09-24 10:10:00,402.32,402.88,402.12,402.48,10464.0,388.2638,388.8043,388.0708,388.4182,10464.0
2021-09-24 10:15:00,402.21,402.46,402.21,402.46,600.0,388.1577,388.3989,388.1577,388.3989,600.0
2021-09-24 10:20:00,402.64,403.38,402.64,403.38,2715.0,388.5727,389.2868,388.5727,389.2868,2715.0
2021-09-24 10:25:00,403.35,403.85,402.81,402.81,1220.0,389.2579,389.7404,388.7367,388.7367,1220.0
2021-09-24 10:30:00,402.6,403.0,402.29,402.59,2514.0,388.5341,388.9201,388.2349,388.5244,2514.0
2021-09-24 10:35:00,402.8,402.8,402.21,402.35,3757.0,388.7271,388.7271,388.1577,388.2928,3757.0
2021-09-24 10:40:00,402.24,402.24,401.54,401.54,1900.0,388.1866,388.1866,387.5111,387.5111,1900.0
2021-09-24 10:45:00,401.71,403.19,401.52,403.19,3400.0,387.6751,389.1034,387.4918,389.1034,3400.0
2021-09-24 10:50:00,402.98,403.31,402.47,402.91,2600.0,388.9008,389.2192,388.4086,388.8332,2600.0
2021-09-24 10:55:00,402.88,403.34,402.4,402.4,2900.0,388.8043,389.2482,388.341,388.341,2900.0
2021-09-24 11:00:00,402.35,402.93,402.19,402.93,1512.0,388.2928,388.8525,388.1384,388.8525,1512.0
2021-09-24 11:05:00,403.49,403.49,403.49,403.49,178.0,389.393,389.393,389.393,389.393,178.0
2021-09-24 11:10:00,403.4,403.58,403.09,403.1,1000.0,389.3061,389.4798,389.0069,389.0166,1000.0
2021-09-24 11:15:00,402.88,403.45,402.72,403.35,2317.0,388.8043,389.3544,388.6499,389.2579,2317.0
2021-09-24 11:20:00,402.88,403.0,401.41,401.41,4300.0,388.8043,388.9201,387.3856,387.3856,4300.0
2021-09-24 11:25:00,401.53,401.66,401.15,401.56,1500.0,387.5014,387.6269,387.1347,387.5304,1500.0
2021-09-24 11:30:00,401.34,402.05,401.21,401.76,5310.0,387.3181,388.0033,387.1926,387.7234,5310.0
2021-09-24 11:35:00,401.97,401.97,401.4,401.76,4242.0,387.9261,387.9261,387.376,387.7234,4242.0
2021-09-24 11:40:00,401.49,401.5,400.71,400.76,3533.0,387.4628,387.4725,386.7101,386.7583,3533.0
2021-09-24 11:45:00,400.87,401.05,400.79,401.05,407.0,386.8645,387.0382,386.7873,387.0382,407.0
2021-09-24 11:50:00,401.03,401.57,400.99,401.56,1520.0,387.0189,387.54,386.9803,387.5304,1520.0
2021-09-24 11:55:00,401.14,401.17,400.87,401.07,1141.0,387.1251,387.154,386.8645,387.0575,1141.0
2021-09-24 12:00:00,400.61,400.61,400.16,400.16,831.0,386.6136,386.6136,386.1793,386.1793,831.0
2021-09-24 12:05:00,400.14,400.14,399.74,399.93,1400.0,386.16,386.16,385.774,385.9573,1400.0
2021-09-24 12:10:00,399.9,399.9,399.73,399.83,800.0,385.9284,385.9284,385.7643,385.8608,800.0
2021-09-24 12:15:00,399.84,400.26,399.84,399.99,890.0,385.8705,386.2758,385.8705,386.0152,890.0
2021-09-24 12:20:00,400.15,400.16,399.51,399.67,4561.0,386.1697,386.1793,385.552,385.7064,4561.0
2021-09-24 12:25:00,399.69,399.75,399.25,399.25,2686.0,385.7257,385.7836,385.3011,385.3011,2686.0
2021-09-24 12:30:00,399.36,399.4,398.73,398.91,4469.0,385.4073,385.4459,384.7993,384.973,4469.0
2021-09-24 12:35:00,399.22,399.69,399.22,399.69,8250.0,385.2721,385.7257,385.2721,385.7257,8250.0
2021-09-24 12:40:00,399.68,399.83,399.31,399.34,4735.0,385.7161,385.8608,385.359,385.388,4735.0
2021-09-24 12:45:00,399.26,399.43,399.22,399.28,2798.0,385.3107,385.4748,385.2721,385.33,2798.0
2021-09-24 12:50:00,399.23,399.38,399.0,399.38,3007.0,385.2818,385.4266,385.0598,385.4266,3007.0
2021-09-24 12:55:00,399.57,399.91,399.56,399.91,1300.0,385.6099,385.938,385.6003,385.938,1300.0
2021-09-24 13:00:00,400.02,400.02,399.34,399.36,4058.0,386.0442,386.0442,385.388,385.4073,4058.0
2021-09-24 13:05:00,399.12,399.48,398.96,398.96,4591.0,385.1756,385.5231,385.0212,385.0212,4591.0
2021-09-24 13:10:00,399.06,399.44,399.05,399.43,14500.0,385.1177,385.4845,385.1081,385.4748,14500.0
2021-09-24 13:15:00,399.41,399.41,399.01,399.21,2269.0,385.4555,385.4555,385.0695,385.2625,2269.0
2021-09-24 13:20:00,399.04,399.05,399.03,399.05,564.0,385.0984,385.1081,385.0888,385.1081,564.0
2021-09-24 13:25:00,399.19,399.37,399.18,399.37,871.0,385.2432,385.4169,385.2335,385.4169,871.0
2021-09-24 13:30:00,399.38,399.39,398.43,398.51,3153.0,385.4266,385.4362,384.5097,384.587,3153.0
2021-09-24 13:35:00,398.52,398.74,398.48,398.48,2317.0,384.5966,384.8089,384.558,384.558,2317.0
2021-09-24 13:40:00,398.83,399.39,398.8,399.12,1298.0,384.8958,385.4362,384.8668,385.1756,1298.0
2021-09-24 13:45:00,399.16,399.44,399.1,399.35,8934.0,385.2142,385.4845,385.1563,385.3976,8934.0
2021-09-24 13:50:00,399.34,399.41,398.95,398.95,1437.0,385.388,385.4555,385.0116,385.0116,1437.0
2021-09-24 13:55:00,399.21,399.22,398.9,398.91,2946.0,385.2625,385.2721,384.9633,384.973,2946.0
2021-09-24 14:00:00,399.17,399.38,399.17,399.31,3865.0,385.2239,385.4266,385.2239,385.359,3865.0
2021-09-24 14:05:00,399.44,399.45,399.2,399.31,3432.0,385.4845,385.4941,385.2528,385.359,3432.0
2021-09-24 14:10:00,399.33,399.42,399.21,399.21,1550.0,385.3783,385.4652,385.2625,385.2625,1550.0
2021-09-24 14:15:00,399.4,399.66,399.38,399.45,4616.0,385.4459,385.6968,385.4266,385.4941,4616.0
2021-09-24 14:20:00,399.47,399.53,399.29,399.38,5694.0,385.5134,385.5713,385.3397,385.4266,5694.0
2021-09-24 14:25:00,399.36,399.46,399.27,399.32,3825.0,385.4073,385.5038,385.3204,385.3687,3825.0
2021-09-24 14:30:00,399.32,399.55,399.23,399.41,5304.0,385.3687,385.5906,385.2818,385.4555,5304.0
2021-09-24 14:35:00,399.45,399.52,399.3,399.3,4789.0,385.4941,385.5617,385.3493,385.3493,4789.0
2021-09-24 14:40:00,399.43,399.44,399.18,399.43,1542.0,385.4748,385.4845,385.2335,385.4748,1542.0
2021-09-24 14:45:00,399.43,399.7,399.35,399.35,11902.0,385.4748,385.7354,385.3976,385.3976,11902.0
2021-09-24 14:50:00,399.39,399.43,399.22,399.31,3745.0,385.4362,385.4748,385.2721,385.359,3745.0
2021-09-24 14:55:00,399.35,399.81,399.35,399.81,1991.0,385.3976,385.8415,385.3976,385.8415,1991.0
2021-09-24 15:00:00,399.79,399.82,399.66,399.69,2519.0,385.8222,385.8512,385.6968,385.7257,2519.0
2021-09-24 15:05:00,399.67,399.67,399.31,399.5,1764.0,385.7064,385.7064,385.359,385.5424,1764.0
2021-09-24 15:10:00,399.38,399.44,399.21,399.21,1011.0,385.4266,385.4845,385.2625,385.2625,1011.0
2021-09-24 15:15:00,399.5,399.66,399.24,399.25,2309.0,385.5424,385.6968,385.2914,385.3011,2309.0
2021-09-24 15:20:00,399.28,399.9,399.28,399.67,2770.0,385.33,385.9284,385.33,385.7064,2770.0
2021-09-24 15:25:00,399.61,400.04,399.61,399.95,8248.0,385.6485,386.0635,385.6485,385.9766,8248.0
2021-09-24 15:30:00,400.0,400.04,399.68,399.83,3660.0,386.0249,386.0635,385.7161,385.8608,3660.0
2021-09-24 15:35:00,399.87,399.93,399.1,399.14,4218.0,385.8994,385.9573,385.1563,385.1949,4218.0
2021-09-24 15:40:00,399.13,399.24,398.75,399.08,6223.0,385.1853,385.2914,384.8186,385.137,6223.0
2021-09-24 15:45:00,399.12,399.67,399.1,399.45,5619.0,385.1756,385.7064,385.1563,385.4941,5619.0
2021-09-24 15:50:00,399.39,399.6,399.23,399.23,23936.0,385.4362,385.6389,385.2818,385.2818,23936.0
2021-09-24 15:55:00,399.31,399.32,398.69,398.88,28801.0,385.359,385.3687,384.7607,384.944,28801.0
2021-09-27 09:30:00,400.71,401.01,399.25,401.01,10388.0,386.7101,386.9996,385.3011,386.9996,10388.0
2021-09-27 09:35:00,400.45,401.0,400.2,400.7,1698.0,386.4592,386.99,386.2179,386.7004,1698.0
2021-09-27 09:40:00,400.82,403.47,400.55,403.47,5521.0,386.8162,389.3737,386.5557,389.3737,5521.0
2021-09-27 09:45:00,403.27,404.76,403.27,404.36,3339.0,389.1806,390.6186,389.1806,390.2326,3339.0
2021-09-27 09:50:00,404.19,404.37,403.7,403.7,2465.0,390.0685,390.2422,389.5956,389.5956,2465.0
2021-09-27 09:55:00,404.01,404.51,403.47,404.15,4305.0,389.8948,390.3773,389.3737,390.0299,4305.0
2021-09-27 10:00:00,404.09,404.33,403.35,403.84,3073.0,389.972,390.2036,389.2579,389.7307,3073.0
2021-09-27 10:05:00,403.06,403.28,402.76,403.09,1957.0,388.978,389.1903,388.6885,389.0069,1957.0
2021-09-27 10:10:00,402.99,403.81,402.99,403.7,1736.0,388.9104,389.7018,388.9104,389.5956,1736.0
2021-09-27 10:15:00,403.61,404.14,403.38,404.01,2338.0,389.5088,390.0203,389.2868,389.8948,2338.0
2021-09-27 10:20:00,404.16,404.98,403.82,403.89,5729.0,390.0396,390.8309,389.7114,389.779,5729.0
2021-09-27 10:25:00,403.72,404.35,403.67,404.0,5023.0,389.6149,390.2229,389.5667,389.8851,5023.0
2021-09-27 10:30:00,403.93,404.54,403.73,404.54,2525.0,389.8176,390.4063,389.6246,390.4063,2525.0
2021-09-27 10:35:00,404.75,404.75,403.95,404.3,1449.0,390.6089,390.6089,389.8369,390.1747,1449.0
2021-09-27 10:40:00,404.07,404.25,403.98,403.99,1100.0,389.9527,390.1264,389.8658,389.8755,1100.0
2021-09-27 10:45:00,403.96,404.24,403.79,404.08,2114.0,389.8465,390.1168,389.6825,389.9623,2114.0
2021-09-27 10:50:00,403.89,404.22,403.81,404.22,4025.0,389.779,390.0975,389.7018,390.0975,4025.0
2021-09-27 10:55:00,404.0,404.6,403.94,404.59,5441.0,389.8851,390.4642,389.8272,390.4545,5441.0
2021-09-27 11:00:00,404.7,404.7,403.71,403.99,2845.0,390.5607,390.5607,389.6053,389.8755,2845.0
2021-09-27 11:05:00,404.0,404.0,403.01,403.02,700.0,389.8851,389.8851,388.9297,388.9394,700.0
2021-09-27 11:10:00,402.78,403.17,402.68,402.88,2293.0,388.7078,389.0841,388.6113,388.8043,2293.0
2021-09-27 11:15:00,403.1,403.29,401.95,401.95,1843.0,389.0166,389.1999,387.9068,387.9068,1843.0
2021-09-27 11:20:00,402.46,402.91,402.26,402.56,1400.0,388.3989,388.8332,388.2059,388.4955,1400.0
2021-09-27 11:25:00,402.67,402.67,401.31,401.5,2547.0,388.6016,388.6016,387.2891,387.4725,2547.0
2021-09-27 11:30:00,401.16,401.62,401.16,401.48,800.0,387.1444,387.5883,387.1444,387.4532,800.0
2021-09-27 11:35:00,401.21,401.64,401.21,401.56,712.0,387.1926,387.6076,387.1926,387.5304,712.0
2021-09-27 11:40:00,401.5,401.53,400.38,400.81,8675.0,387.4725,387.5014,386.3916,386.8066,8675.0
2021-09-27 11:45:00,400.86,401.33,400.41,401.33,1147.0,386.8548,387.3084,386.4206,387.3084,1147.0
2021-09-27 11:50:00,401.34,401.45,401.15,401.45,1114.0,387.3181,387.4242,387.1347,387.4242,1114.0
2021-09-27 11:55:00,401.22,401.55,400.64,401.44,2613.0,387.2023,387.5207,386.6425,387.4146,2613.0
2021-09-27 12:00:00,401.12,401.54,401.1,401.54,2035.0,387.1058,387.5111,387.0865,387.5111,2035.0
2021-09-27 12:05:00,401.96,401.96,401.21,401.6,2472.0,387.9164,387.9164,387.1926,387.569,2472.0
2021-09-27 12:10:00,401.53,401.53,401.06,401.23,1607.0,387.5014,387.5014,387.0479,387.2119,1607.0
2021-09-27 12:15:00,401.18,402.18,401.17,402.18,5772.0,387.1637,388.1287,387.154,388.1287,5772.0
2021-09-27 12:20:00,401.59,401.63,401.05,401.05,1862.0,387.5593,387.5979,387.0382,387.0382,1862.0
2021-09-27 12:25:00,401.23,401.39,401.0,401.0,6943.0,387.2119,387.3663,386.99,386.99,6943.0
2021-09-27 12:30:00,400.76,400.8,400.73,400.8,500.0,386.7583,386.7969,386.7294,386.7969,500.0
2021-09-27 12:35:00,400.75,401.13,400.69,400.85,1642.0,386.7487,387.1154,386.6908,386.8452,1642.0
2021-09-27 12:40:00,400.88,401.13,400.81,401.02,1701.0,386.8741,387.1154,386.8066,387.0093,1701.0
2021-09-27 12:45:00,400.57,400.71,400.45,400.71,2078.0,386.575,386.7101,386.4592,386.7101,2078.0
2021-09-27 12:50:00,400.68,400.73,400.32,400.52,2738.0,386.6811,386.7294,386.3337,386.5267,2738.0
2021-09-27 12:55:00,400.48,400.89,400.47,400.78,2661.0,386.4881,386.8838,386.4785,386.7776,2661.0
2021-09-27 13:00:00,400.68,401.14,400.55,401.14,1272.0,386.6811,387.1251,386.5557,387.1251,1272.0
2021-09-27 13:05:00,400.88,401.23,400.87,400.94,560.0,386.8741,387.2119,386.8645,386.9321,560.0
2021-09-27 13:10:00,400.96,400.96,400.73,400.83,600.0,386.9514,386.9514,386.7294,386.8259,600.0
2021-09-27 13:15:00,400.76,400.79,400.64,400.69,625.0,386.7583,386.7873,386.6425,386.6908,625.0
2021-09-27 13:20:00,401.01,401.01,401.01,401.01,200.0,386.9996,386.9996,386.9996,386.9996,200.0
2021-09-27 13:25:00,401.1,401.1,401.02,401.03,1656.0,387.0865,387.0865,387.0093,387.0189,1656.0
2021-09-27 13:30:00,400.5,400.66,400.26,400.65,3957.0,386.5074,386.6618,386.2758,386.6522,3957.0
2021-09-27 13:35:00,400.6,400.6,400.43,400.43,2434.0,386.6039,386.6039,386.4399,386.4399,2434.0
2021-09-27 13:40:00,400.32,400.59,400.32,400.59,400.0,386.3337,386.5943,386.3337,386.5943,400.0
2021-09-27 13:45:00,400.11,400.75,400.11,400.75,715.0,386.1311,386.7487,386.1311,386.7487,715.0
2021-09-27 13:50:00,400.6,400.74,400.3,400.74,2516.0,386.6039,386.739,386.3144,386.739,2516.0
2021-09-27 13:55:00,400.58,400.91,400.46,400.57,3858.0,386.5846,386.9031,386.4688,386.575,3858.0
2021-09-27 14:00:00,400.65,400.65,400.0,400.0,1800.0,386.6522,386.6522,386.0249,386.0249,1800.0
2021-09-27 14:05:00,399.97,400.13,399.86,400.12,2638.0,385.9959,386.1504,385.8898,386.1407,2638.0
2021-09-27 14:10:00,400.1,400.46,400.08,400.36,3125.0,386.1214,386.4688,386.1021,386.3723,3125.0
2021-09-27 14:15:00,400.22,400.45,400.22,400.45,700.0,386.2372,386.4592,386.2372,386.4592,700.0
2021-09-27 14:20:00,400.39,400.39,400.33,400.33,420.0,386.4013,386.4013,386.3434,386.3434,420.0
2021-09-27 14:25:00,400.39,400.45,400.31,400.43,790.0,386.4013,386.4592,386.3241,386.4399,790.0
2021-09-27 14:30:00,400.43,400.43,400.18,400.19,570.0,386.4399,386.4399,386.1986,386.2083,570.0
2021-09-27 14:35:00,400.19,400.2,400.09,400.19,788.0,386.2083,386.2179,386.1117,386.2083,788.0
2021-09-27 14:40:00,400.09,400.1,400.06,400.06,254.0,386.1117,386.1214,386.0828,386.0828,254.0
2021-09-27 14:45:00,400.19,400.24,399.97,400.0,1004.0,386.2083,386.2565,385.9959,386.0249,1004.0
2021-09-27 14:50:00,400.22,400.23,400.01,400.12,555.0,386.2372,386.2469,386.0345,386.1407,555.0
2021-09-27 14:55:00,400.15,400.26,399.95,399.96,832.0,386.1697,386.2758,385.9766,385.9863,832.0
2021-09-27 15:00:00,400.04,400.19,399.94,399.96,1662.0,386.0635,386.2083,385.967,385.9863,1662.0
2021-09-27 15:05:00,400.25,400.25,399.97,399.97,536.0,386.2662,386.2662,385.9959,385.9959,536.0
2021-09-27 15:10:00,400.23,400.44,400.23,400.34,1284.0,386.2469,386.4495,386.2469,386.353,1284.0
2021-09-27 15:15:00,400.19,400.58,400.19,400.46,1955.0,386.2083,386.5846,386.2083,386.4688,1955.0
2021-09-27 15:20:00,400.55,400.72,400.46,400.53,1665.0,386.5557,386.7197,386.4688,386.5364,1665.0
2021-09-27 15:25:00,400.51,400.88,400.51,400.88,1551.0,386.5171,386.8741,386.5171,386.8741,1551.0
2021-09-27 15:30:00,400.96,401.05,400.73,400.89,3926.0,386.9514,387.0382,386.7294,386.8838,3926.0
2021-09-27 15:35:00,400.9,401.37,400.9,401.3,3846.0,386.8934,387.347,386.8934,387.2795,3846.0
2021-09-27 15:40:00,401.4,401.62,401.29,401.3,4722.0,387.376,387.5883,387.2698,387.2795,4722.0
2021-09-27 15:45:00,401.24,401.35,401.05,401.2,2644.0,387.2216,387.3277,387.0382,387.183,2644.0
2021-09-27 15:50:00,401.18,401.44,400.46,400.73,8948.0,387.1637,387.4146,386.4688,386.7294,8948.0
2021-09-27 15:55:00,400.78,401.11,400.57,401.11,19841.0,386.7776,387.0961,386.575,387.0961,19841.0
2021-09-28 09:30:00,398.47,400.0,398.04,399.63,11328.0,384.5483,386.0249,384.1334,385.6678,11328.0
2021-09-28 09:35:00,399.29,399.45,397.75,399.45,4100.0,385.3397,385.4941,383.8535,385.4941,4100.0
2021-09-28 09:40:00,399.0,400.02,398.79,399.9,3520.0,385.0598,386.0442,384.8572,385.9284,3520.0
2021-09-28 09:45:00,399.92,400.0,398.45,398.71,4535.0,385.9477,386.0249,384.529,384.78,4535.0
2021-09-28 09:50:00,398.49,398.49,397.37,398.13,3087.0,384.5676,384.5676,383.4868,384.2202,3087.0
2021-09-28 09:55:00,398.4,398.64,397.58,397.71,2554.0,384.4808,384.7124,383.6894,383.8149,2554.0
2021-09-28 10:00:00,397.55,397.59,396.29,397.48,8933.0,383.6605,383.6991,382.4445,383.5929,8933.0
2021-09-28 10:05:00,397.58,397.84,396.3,396.62,1909.0,383.6894,383.9404,382.4542,382.763,1909.0
2021-09-28 10:10:00,396.5,396.78,395.27,395.36,6532.0,382.6472,382.9174,381.4601,381.547,6532.0
2021-09-28 10:15:00,395.28,395.51,394.31,394.69,4091.0,381.4698,381.6918,380.5337,380.9004,4091.0
2021-09-28 10:20:00,394.54,394.8,394.25,394.62,2650.0,380.7557,381.0066,380.4758,380.8329,2650.0
2021-09-28 10:25:00,394.77,395.1,394.51,395.09,1999.0,380.9776,381.2961,380.7267,381.2864,1999.0
2021-09-28 10:30:00,395.04,395.39,394.39,394.39,1500.0,381.2382,381.576,380.6109,380.6109,1500.0
2021-09-28 10:35:00,394.55,395.18,394.18,394.99,5113.0,380.7653,381.3733,380.4082,381.1899,5113.0
2021-09-28 10:40:00,394.57,395.75,394.53,395.75,7506.0,380.7846,381.9234,380.746,381.9234,7506.0
2021-09-28 10:45:00,395.63,396.55,395.24,395.25,3556.0,381.8076,382.6954,381.4312,381.4408,3556.0
2021-09-28 10:50:00,394.91,394.91,394.0,394.0,785.0,381.1127,381.1127,380.2345,380.2345,785.0
2021-09-28 10:55:00,394.08,394.34,393.71,393.78,1132.0,380.3117,380.5626,379.9547,380.0222,1132.0
2021-09-28 11:00:00,394.18,394.88,394.08,394.08,1642.0,380.4082,381.0838,380.3117,380.3117,1642.0
2021-09-28 11:05:00,394.17,394.26,393.75,393.75,873.0,380.3986,380.4854,379.9933,379.9933,873.0
2021-09-28 11:10:00,394.3,394.51,394.13,394.51,1346.0,380.524,380.7267,380.36,380.7267,1346.0
2021-09-28 11:15:00,394.47,394.47,392.94,393.49,2178.0,380.6881,380.6881,379.2116,379.7423,2178.0
2021-09-28 11:20:00,393.89,394.28,393.57,393.57,2278.0,380.1284,380.5047,379.8195,379.8195,2278.0
2021-09-28 11:25:00,393.87,394.43,393.68,394.43,8347.0,380.1091,380.6495,379.9257,380.6495,8347.0
2021-09-28 11:30:00,394.44,394.5,394.06,394.35,1029.0,380.6591,380.7171,380.2924,380.5723,1029.0
2021-09-28 11:35:00,394.38,394.99,394.34,394.99,860.0,380.6012,381.1899,380.5626,381.1899,860.0
2021-09-28 11:40:00,395.0,395.0,394.68,394.83,700.0,381.1996,381.1996,380.8908,381.0355,700.0
2021-09-28 11:45:00,394.85,395.01,394.72,395.01,600.0,381.0548,381.2092,380.9294,381.2092,600.0
2021-09-28 11:50:00,394.71,395.01,394.54,395.0,1024.0,380.9197,381.2092,380.7557,381.1996,1024.0
2021-09-28 11:55:00,394.95,395.27,394.74,394.98,2328.0,381.1513,381.4601,380.9487,381.1803,2328.0
2021-09-28 12:00:00,394.96,394.96,394.52,394.76,918.0,381.161,381.161,380.7364,380.968,918.0
2021-09-28 12:05:00,394.56,394.71,394.27,394.27,901.0,380.775,380.9197,380.4951,380.4951,901.0
2021-09-28 12:10:00,394.39,394.39,394.39,394.39,671.0,380.6109,380.6109,380.6109,380.6109,671.0
2021-09-28 12:15:00,394.42,394.83,394.42,394.62,1556.0,380.6398,381.0355,380.6398,380.8329,1556.0
2021-09-28 12:20:00,394.36,394.42,393.63,394.42,2878.0,380.5819,380.6398,379.8774,380.6398,2878.0
2021-09-28 12:25:00,394.22,394.41,394.09,394.41,519.0,380.4468,380.6302,380.3214,380.6302,519.0
2021-09-28 12:30:00,394.25,394.25,393.85,394.06,1611.0,380.4758,380.4758,380.0898,380.2924,1611.0
2021-09-28 12:35:00,394.22,394.25,393.92,393.92,378.0,380.4468,380.4758,380.1573,380.1573,378.0
2021-09-28 12:40:00,393.34,394.0,393.34,394.0,2433.0,379.5976,380.2345,379.5976,380.2345,2433.0
2021-09-28 12:45:00,394.11,394.11,393.8,394.0,1187.0,380.3407,380.3407,380.0415,380.2345,1187.0
2021-09-28 12:50:00,394.05,394.44,394.02,394.16,730.0,380.2828,380.6591,380.2538,380.3889,730.0
2021-09-28 12:55:00,394.06,394.41,393.97,394.41,1633.0,380.2924,380.6302,380.2056,380.6302,1633.0
2021-09-28 13:00:00,394.06,394.29,394.06,394.21,1180.0,380.2924,380.5144,380.2924,380.4372,1180.0
2021-09-28 13:05:00,394.08,394.79,393.92,394.79,1228.0,380.3117,380.9969,380.1573,380.9969,1228.0
2021-09-28 13:10:00,394.58,395.0,394.53,394.8,2013.0,380.7943,381.1996,380.746,381.0066,2013.0
2021-09-28 13:15:00,394.99,395.38,394.98,395.38,1783.0,381.1899,381.5663,381.1803,381.5663,1783.0
2021-09-28 13:20:00,395.38,395.38,395.13,395.13,570.0,381.5663,381.5663,381.325,381.325,570.0
2021-09-28 13:25:00,395.35,395.38,395.05,395.15,800.0,381.5374,381.5663,381.2478,381.3443,800.0
2021-09-28 13:30:00,394.98,395.02,394.69,394.8,1959.0,381.1803,381.2189,380.9004,381.0066,1959.0
2021-09-28 13:35:00,394.96,394.96,394.96,394.96,200.0,381.161,381.161,381.161,381.161,200.0
2021-09-28 13:40:00,395.05,395.38,394.95,394.95,1846.0,381.2478,381.5663,381.1513,381.1513,1846.0
2021-09-28 13:45:00,394.86,395.38,394.83,395.38,1100.0,381.0645,381.5663,381.0355,381.5663,1100.0
2021-09-28 13:50:00,395.31,395.46,395.22,395.22,947.0,381.4988,381.6435,381.4119,381.4119,947.0
2021-09-28 13:55:00,395.25,395.47,395.03,395.42,2401.0,381.4408,381.6532,381.2285,381.6049,2401.0
2021-09-28 14:00:00,395.22,395.69,395.22,395.6,3060.0,381.4119,381.8655,381.4119,381.7786,3060.0
2021-09-28 14:05:00,395.45,395.82,395.45,395.69,1300.0,381.6339,381.9909,381.6339,381.8655,1300.0
2021-09-28 14:10:00,395.84,395.84,395.35,395.71,3599.0,382.0102,382.0102,381.5374,381.8848,3599.0
2021-09-28 14:15:00,395.91,396.46,395.87,396.46,660.0,382.0778,382.6086,382.0392,382.6086,660.0
2021-09-28 14:20:00,396.38,396.61,396.16,396.52,485.0,382.5314,382.7533,382.3191,382.6665,485.0
2021-09-28 14:25:00,396.65,396.65,396.05,396.59,1760.0,382.7919,382.7919,382.2129,382.734,1760.0
2021-09-28 14:30:00,396.33,396.64,396.33,396.53,2100.0,382.4831,382.7823,382.4831,382.6761,2100.0
2021-09-28 14:35:00,395.81,396.09,395.68,396.09,700.0,381.9813,382.2515,381.8558,382.2515,700.0
2021-09-28 14:40:00,396.11,396.34,395.95,396.34,700.0,382.2708,382.4928,382.1164,382.4928,700.0
2021-09-28 14:45:00,396.65,396.97,396.64,396.97,542.0,382.7919,383.1008,382.7823,383.1008,542.0
2021-09-28 14:50:00,397.1,397.1,396.52,396.62,621.0,383.2262,383.2262,382.6665,382.763,621.0
2021-09-28 14:55:00,396.71,397.05,396.55,396.58,1612.0,382.8498,383.178,382.6954,382.7244,1612.0
2021-09-28 15:00:00,396.29,396.87,396.29,396.87,2490.0,382.4445,383.0042,382.4445,383.0042,2490.0
2021-09-28 15:05:00,396.96,396.97,396.75,396.82,1132.0,383.0911,383.1008,382.8884,382.956,1132.0
2021-09-28 15:10:00,396.76,396.77,396.58,396.58,1000.0,382.8981,382.9077,382.7244,382.7244,1000.0
2021-09-28 15:15:00,396.53,396.85,396.53,396.7,800.0,382.6761,382.9849,382.6761,382.8402,800.0
2021-09-28 15:20:00,396.76,396.84,396.17,396.17,1930.0,382.8981,382.9753,382.3287,382.3287,1930.0
2021-09-28 15:25:00,396.17,396.27,396.0,396.04,2562.0,382.3287,382.4252,382.1646,382.2032,2562.0
2021-09-28 15:30:00,395.79,396.55,395.79,396.4,6726.0,381.962,382.6954,381.962,382.5507,6726.0
2021-09-28 15:35:00,396.42,397.06,396.33,396.42,3370.0,382.57,383.1876,382.4831,382.57,3370.0
2021-09-28 15:40:00,396.42,397.08,396.41,396.74,3719.0,382.57,383.2069,382.5603,382.8788,3719.0
2021-09-28 15:45:00,396.6,396.88,395.4,395.7,12471.0,382.7437,383.0139,381.5856,381.8751,12471.0
2021-09-28 15:50:00,395.7,395.73,395.11,395.21,15649.0,381.8751,381.9041,381.3057,381.4022,15649.0
2021-09-28 15:55:00,395.35,395.58,394.42,394.87,51858.0,381.5374,381.7593,380.6398,381.0741,51858.0
2021-09-29 09:30:00,395.0,396.18,395.0,395.2,7522.0,381.8745,383.0153,381.8745,382.0679,7522.0
2021-09-29 09:35:00,395.57,395.57,393.57,393.57,3148.0,382.4256,382.4256,380.492,380.492,3148.0
2021-09-29 09:40:00,393.38,394.17,393.17,393.58,3043.0,380.3084,381.0721,380.1053,380.5017,3043.0
2021-09-29 09:45:00,393.48,393.98,393.48,393.96,2615.0,380.405,380.8884,380.405,380.8691,2615.0
2021-09-29 09:50:00,393.61,394.41,392.35,394.41,2300.0,380.5307,381.3041,379.3126,381.3041,2300.0
2021-09-29 09:55:00,394.35,394.51,393.61,393.67,1204.0,381.2461,381.4008,380.5307,380.5887,1204.0
2021-09-29 10:00:00,393.44,394.03,393.31,393.31,3565.0,380.3664,380.9368,380.2407,380.2407,3565.0
2021-09-29 10:05:00,393.0,393.01,392.79,392.96,400.0,379.941,379.9507,379.738,379.9023,400.0
2021-09-29 10:10:00,392.51,393.44,392.51,393.17,5203.0,379.4673,380.3664,379.4673,380.1053,5203.0
2021-09-29 10:15:00,393.41,393.79,393.41,393.66,1080.0,380.3374,380.7047,380.3374,380.5791,1080.0
2021-09-29 10:20:00,394.2,394.77,394.14,394.52,1907.0,381.1011,381.6522,381.0431,381.4105,1907.0
2021-09-29 10:25:00,394.72,394.92,394.59,394.88,1069.0,381.6038,381.7972,381.4782,381.7585,1069.0
2021-09-29 10:30:00,394.96,395.07,394.62,395.05,800.0,381.8359,381.9422,381.5072,381.9229,800.0
2021-09-29 10:35:00,395.3,395.5,395.14,395.43,8012.0,382.1646,382.3579,382.0099,382.2902,8012.0
2021-09-29 10:40:00,395.68,396.1,395.68,395.79,1600.0,382.5319,382.938,382.5319,382.6383,1600.0
2021-09-29 10:45:00,396.07,396.98,395.95,396.28,1328.0,382.909,383.7887,382.793,383.112,1328.0
2021-09-29 10:50:00,396.0,396.0,395.69,395.75,3303.0,382.8413,382.8413,382.5416,382.5996,3303.0
2021-09-29 10:55:00,395.94,396.49,395.94,396.08,1500.0,382.7833,383.315,382.7833,382.9186,1500.0
2021-09-29 11:00:00,396.17,396.51,395.89,395.89,2013.0,383.0056,383.3344,382.735,382.735,2013.0
2021-09-29 11:05:00,395.98,396.62,395.98,396.34,700.0,382.822,383.4407,382.822,383.17,700.0
2021-09-29 11:10:00,396.58,396.71,396.58,396.66,900.0,383.402,383.5277,383.402,383.4794,900.0
2021-09-29 11:15:00,396.91,397.24,396.56,396.56,2228.0,383.7211,384.0401,383.3827,383.3827,2228.0
2021-09-29 11:20:00,397.03,397.15,396.81,397.03,1242.0,383.8371,383.9531,383.6244,383.8371,1242.0
2021-09-29 11:25:00,397.27,397.27,396.63,397.15,2498.0,384.0691,384.0691,383.4504,383.9531,2498.0
2021-09-29 11:30:00,397.29,397.8,397.29,397.8,400.0,384.0884,384.5815,384.0884,384.5815,400.0
2021-09-29 11:35:00,398.47,398.65,397.95,397.95,1500.0,385.2292,385.4032,384.7265,384.7265,1500.0
2021-09-29 11:40:00,398.1,398.45,397.98,398.45,2549.0,384.8715,385.2099,384.7555,385.2099,2549.0
2021-09-29 11:45:00,398.5,398.65,398.17,398.65,528.0,385.2582,385.4032,384.9392,385.4032,528.0
2021-09-29 11:50:00,398.36,398.5,398.2,398.33,2207.0,385.1229,385.2582,384.9682,385.0939,2207.0
2021-09-29 11:55:00,398.32,398.66,398.32,398.42,1300.0,385.0842,385.4129,385.0842,385.1809,1300.0
2021-09-29 12:00:00,398.69,398.69,398.37,398.45,1002.0,385.4419,385.4419,385.1325,385.2099,1002.0
2021-09-29 12:05:00,398.34,398.57,398.3,398.48,1657.0,385.1035,385.3259,385.0649,385.2389,1657.0
2021-09-29 12:10:00,398.54,398.64,398.3,398.48,2118.0,385.2969,385.3936,385.0649,385.2389,2118.0
2021-09-29 12:15:00,398.28,398.28,397.96,397.97,1277.0,385.0455,385.0455,384.7362,384.7458,1277.0
2021-09-29 12:20:00,397.84,397.84,396.83,396.83,1802.0,384.6202,384.6202,383.6437,383.6437,1802.0
2021-09-29 12:25:00,396.78,397.37,396.39,397.06,3036.0,383.5954,384.1658,383.2183,383.8661,3036.0
2021-09-29 12:30:00,396.79,396.87,396.61,396.77,779.0,383.605,383.6824,383.431,383.5857,779.0
2021-09-29 12:35:00,396.73,396.73,396.19,396.19,633.0,383.547,383.547,383.025,383.025,633.0
2021-09-29 12:40:00,396.32,396.32,396.0,396.22,2311.0,383.1507,383.1507,382.8413,383.054,2311.0
2021-09-29 12:45:00,395.99,396.25,395.99,396.23,1462.0,382.8316,383.083,382.8316,383.0637,1462.0
2021-09-29 12:50:00,396.67,396.67,396.31,396.31,500.0,383.489,383.489,383.141,383.141,500.0
2021-09-29 12:55:00,396.25,396.29,396.14,396.14,500.0,383.083,383.1217,382.9766,382.9766,500.0
2021-09-29 13:00:00,396.19,396.19,395.94,395.94,800.0,383.025,383.025,382.7833,382.7833,800.0
2021-09-29 13:05:00,396.1,396.27,396.05,396.26,1204.0,382.938,383.1023,382.8896,383.0927,1204.0
2021-09-29 13:10:00,396.25,396.3,395.88,395.88,1000.0,383.083,383.1313,382.7253,382.7253,1000.0
2021-09-29 13:15:00,395.94,396.02,395.82,396.02,1025.0,382.7833,382.8606,382.6673,382.8606,1025.0
2021-09-29 13:20:00,396.1,396.1,395.86,395.86,638.0,382.938,382.938,382.706,382.706,638.0
2021-09-29 13:25:00,396.15,396.15,395.74,395.81,600.0,382.9863,382.9863,382.5899,382.6576,600.0
2021-09-29 13:30:00,395.73,395.83,395.5,395.83,2011.0,382.5803,382.6769,382.3579,382.6769,2011.0
2021-09-29 13:35:00,395.88,396.09,395.88,396.09,510.0,382.7253,382.9283,382.7253,382.9283,510.0
2021-09-29 13:40:00,395.98,396.18,395.8,396.18,2096.0,382.822,383.0153,382.6479,383.0153,2096.0
2021-09-29 13:45:00,396.16,396.16,395.97,395.98,904.0,382.996,382.996,382.8123,382.822,904.0
2021-09-29 13:50:00,396.1,396.33,396.1,396.18,1951.0,382.938,383.1603,382.938,383.0153,1951.0
2021-09-29 13:55:00,396.42,396.42,396.1,396.34,700.0,383.2473,383.2473,382.938,383.17,700.0
2021-09-29 14:00:00,396.44,396.63,396.44,396.61,500.0,383.2667,383.4504,383.2667,383.431,500.0
2021-09-29 14:05:00,396.8,396.8,396.51,396.68,1078.0,383.6147,383.6147,383.3344,383.4987,1078.0
2021-09-29 14:10:00,396.8,396.98,396.8,396.98,600.0,383.6147,383.7887,383.6147,383.7887,600.0
2021-09-29 14:15:00,397.01,397.19,396.94,397.19,1211.0,383.8177,383.9918,383.7501,383.9918,1211.0
2021-09-29 14:20:00,397.13,397.14,396.72,396.72,1184.0,383.9337,383.9434,383.5374,383.5374,1184.0
2021-09-29 14:25:00,396.58,396.91,396.58,396.7,1005.0,383.402,383.7211,383.402,383.518,1005.0
2021-09-29 14:30:00,397.0,397.12,396.8,397.03,1204.0,383.8081,383.9241,383.6147,383.8371,1204.0
2021-09-29 14:35:00,397.24,397.29,396.89,396.99,2771.0,384.0401,384.0884,383.7017,383.7984,2771.0
2021-09-29 14:40:00,396.9,396.98,396.64,396.71,1722.0,383.7114,383.7887,383.46,383.5277,1722.0
2021-09-29 14:45:00,396.95,396.95,396.33,396.33,1950.0,383.7597,383.7597,383.1603,383.1603,1950.0
2021-09-29 14:50:00,396.57,396.68,396.26,396.42,1900.0,383.3924,383.4987,383.0927,383.2473,1900.0
2021-09-29 14:55:00,396.34,396.59,396.34,396.58,800.0,383.17,383.4117,383.17,383.402,800.0
2021-09-29 15:00:00,396.66,396.66,396.16,396.22,1521.0,383.4794,383.4794,382.996,383.054,1521.0
2021-09-29 15:05:00,396.66,396.78,396.37,396.6,3064.0,383.4794,383.5954,383.199,383.4214,3064.0
2021-09-29 15:10:00,396.5,396.6,396.4,396.45,1022.0,383.3247,383.4214,383.228,383.2763,1022.0
2021-09-29 15:15:00,396.53,396.75,396.53,396.56,815.0,383.3537,383.5664,383.3537,383.3827,815.0
2021-09-29 15:20:00,396.43,396.56,396.36,396.47,2708.0,383.257,383.3827,383.1893,383.2957,2708.0
2021-09-29 15:25:00,396.69,396.76,396.62,396.75,1103.0,383.5084,383.576,383.4407,383.5664,1103.0
2021-09-29 15:30:00,396.78,396.86,396.44,396.65,2500.0,383.5954,383.6727,383.2667,383.4697,2500.0
2021-09-29 15:35:00,396.65,396.67,396.19,396.19,2660.0,383.4697,383.489,383.025,383.025,2660.0
2021-09-29 15:40:00,396.14,396.21,395.7,395.72,3123.0,382.9766,383.0443,382.5513,382.5706,3123.0
2021-09-29 15:45:00,395.7,395.97,395.56,395.97,3041.0,382.5513,382.8123,382.4159,382.8123,3041.0
2021-09-29 15:50:00,396.26,396.58,395.42,395.52,7980.0,383.0927,383.402,382.2806,382.3772,7980.0
2021-09-29 15:55:00,395.51,396.01,395.14,395.35,41362.0,382.3676,382.851,382.0099,382.2129,41362.0
2021-09-30 09:30:00,397.51,398.99,396.78,397.6,6653.0,384.3011,385.7319,383.5954,384.3881,6653.0
2021-09-30 09:35:00,396.61,396.96,395.75,395.88,1275.0,383.431,383.7694,382.5996,382.7253,1275.0
2021-09-30 09:40:00,395.63,397.39,395.52,396.6,1500.0,382.4836,384.1851,382.3772,383.4214,1500.0
2021-09-30 09:45:00,396.52,396.88,396.51,396.68,2011.0,383.344,383.6921,383.3344,383.4987,2011.0
2021-09-30 09:50:00,396.78,397.85,396.78,397.56,1200.0,383.5954,384.6298,383.5954,384.3495,1200.0
2021-09-30 09:55:00,397.39,397.54,396.07,396.42,2173.0,384.1851,384.3301,382.909,383.2473,2173.0
2021-09-30 10:00:00,396.62,396.62,395.48,395.48,1430.0,383.4407,383.4407,382.3386,382.3386,1430.0
2021-09-30 10:05:00,395.23,395.23,394.68,395.1,3361.0,382.0969,382.0969,381.5652,381.9712,3361.0
2021-09-30 10:10:00,394.7,394.71,394.25,394.54,3612.0,381.5845,381.5942,381.1494,381.4298,3612.0
2021-09-30 10:15:00,394.67,396.34,394.67,396.21,23108.0,381.5555,383.17,381.5555,383.0443,23108.0
2021-09-30 10:20:00,396.18,396.28,395.57,395.86,11549.0,383.0153,383.112,382.4256,382.706,11549.0
2021-09-30 10:25:00,395.66,396.23,395.62,395.92,3423.0,382.5126,383.0637,382.4739,382.764,3423.0
2021-09-30 10:30:00,396.13,396.68,396.13,396.63,800.0,382.967,383.4987,382.967,383.4504,800.0
2021-09-30 10:35:00,396.56,396.57,396.0,396.0,1964.0,383.3827,383.3924,382.8413,382.8413,1964.0
2021-09-30 10:40:00,395.8,396.12,395.47,395.47,6173.0,382.6479,382.9573,382.3289,382.3289,6173.0
2021-09-30 10:45:00,395.37,395.93,394.98,395.43,9875.0,382.2322,382.7736,381.8552,382.2902,9875.0
2021-09-30 10:50:00,395.43,395.5,394.66,395.05,9922.0,382.2902,382.3579,381.5458,381.9229,9922.0
2021-09-30 10:55:00,395.14,395.14,394.76,395.06,2100.0,382.0099,382.0099,381.6425,381.9325,2100.0
2021-09-30 11:00:00,394.78,395.7,394.7,395.57,2002.0,381.6618,382.5513,381.5845,382.4256,2002.0
2021-09-30 11:05:00,395.36,395.36,394.23,394.33,3922.0,382.2226,382.2226,381.1301,381.2268,3922.0
2021-09-30 11:10:00,394.49,394.99,394.32,394.32,7415.0,381.3815,381.8649,381.2171,381.2171,7415.0
2021-09-30 11:15:00,394.34,395.14,394.28,394.79,3900.0,381.2365,382.0099,381.1785,381.6715,3900.0
2021-09-30 11:20:00,394.64,394.64,393.82,393.9,1000.0,381.5265,381.5265,380.7337,380.8111,1000.0
2021-09-30 11:25:00,394.13,394.36,393.68,394.05,2281.0,381.0334,381.2558,380.5984,380.9561,2281.0
2021-09-30 11:30:00,393.84,394.03,392.89,392.89,3482.0,380.7531,380.9368,379.8346,379.8346,3482.0
2021-09-30 11:35:00,392.38,392.84,391.55,391.59,15306.0,379.3416,379.7863,378.5392,378.5778,15306.0
2021-09-30 11:40:00,391.43,391.5,391.27,391.5,1608.0,378.4232,378.4908,378.2685,378.4908,1608.0
2021-09-30 11:45:00,391.38,391.38,390.5,391.12,5874.0,378.3748,378.3748,377.5241,378.1235,5874.0
2021-09-30 11:50:00,391.39,391.4,391.08,391.24,1596.0,378.3845,378.3942,378.0848,378.2395,1596.0
2021-09-30 11:55:00,391.27,391.27,390.69,390.91,1138.0,378.2685,378.2685,377.7077,377.9204,1138.0
2021-09-30 12:00:00,390.71,391.17,390.17,390.2,1620.0,377.7271,378.1718,377.205,377.234,1620.0
2021-09-30 12:05:00,390.33,390.33,389.74,389.97,3850.0,377.3597,377.3597,376.7893,377.0117,3850.0
2021-09-30 12:10:00,390.25,390.94,389.75,390.94,12466.0,377.2824,377.9494,376.799,377.9494,12466.0
2021-09-30 12:15:00,390.84,390.84,390.44,390.5,4885.0,377.8528,377.8528,377.4661,377.5241,4885.0
2021-09-30 12:20:00,390.8,391.21,390.8,390.96,6851.0,377.8141,378.2105,377.8141,377.9688,6851.0
2021-09-30 12:25:00,391.17,391.5,390.63,390.86,4404.0,378.1718,378.4908,377.6497,377.8721,4404.0
2021-09-30 12:30:00,390.53,391.22,390.34,391.22,4677.0,377.5531,378.2201,377.3694,378.2201,4677.0
2021-09-30 12:35:00,391.19,391.19,390.59,390.87,4611.0,378.1911,378.1911,377.6111,377.8818,4611.0
2021-09-30 12:40:00,390.74,391.26,390.74,391.06,1403.0,377.7561,378.2588,377.7561,378.0655,1403.0
2021-09-30 12:45:00,390.88,391.04,390.88,391.04,637.0,377.8914,378.0461,377.8914,378.0461,637.0
2021-09-30 12:50:00,391.28,391.71,391.04,391.2,2405.0,378.2781,378.6939,378.0461,378.2008,2405.0
2021-09-30 12:55:00,391.03,391.52,391.02,391.28,3921.0,378.0364,378.5102,378.0268,378.2781,3921.0
2021-09-30 13:00:00,391.4,392.65,391.39,392.65,5600.0,378.3942,379.6026,378.3845,379.6026,5600.0
2021-09-30 13:05:00,392.59,392.62,391.96,392.12,4065.0,379.5446,379.5736,378.9355,379.0902,4065.0
2021-09-30 13:10:00,392.09,392.09,391.46,391.8,4310.0,379.0612,379.0612,378.4522,378.7809,4310.0
2021-09-30 13:15:00,391.82,392.14,391.13,391.77,3400.0,378.8002,379.1096,378.1331,378.7519,3400.0
2021-09-30 13:20:00,391.77,392.34,391.42,391.47,6873.0,378.7519,379.3029,378.4135,378.4618,6873.0
2021-09-30 13:25:00,391.43,391.47,390.83,391.43,5485.0,378.4232,378.4618,377.8431,378.4232,5485.0
2021-09-30 13:30:00,391.17,391.6,391.14,391.6,3632.0,378.1718,378.5875,378.1428,378.5875,3632.0
2021-09-30 13:35:00,391.28,391.46,391.07,391.41,1612.0,378.2781,378.4522,378.0751,378.4038,1612.0
2021-09-30 13:40:00,391.42,391.66,391.24,391.65,3163.0,378.4135,378.6455,378.2395,378.6358,3163.0
2021-09-30 13:45:00,391.89,392.69,391.85,392.69,2004.0,378.8679,379.6413,378.8292,379.6413,2004.0
2021-09-30 13:50:00,392.8,392.85,392.34,392.69,3341.0,379.7476,379.796,379.3029,379.6413,3341.0
2021-09-30 13:55:00,392.49,392.5,392.29,392.34,600.0,379.4479,379.4576,379.2546,379.3029,600.0
2021-09-30 14:00:00,392.38,393.29,392.38,393.27,2598.0,379.3416,380.2213,379.3416,380.202,2598.0
2021-09-30 14:05:00,393.21,393.43,393.1,393.43,700.0,380.144,380.3567,380.0377,380.3567,700.0
2021-09-30 14:10:00,393.26,393.38,392.93,393.38,3444.0,380.1923,380.3084,379.8733,380.3084,3444.0
2021-09-30 14:15:00,392.74,393.39,392.73,392.83,2485.0,379.6896,380.318,379.68,379.7766,2485.0
2021-09-30 14:20:00,392.69,393.07,392.69,392.78,900.0,379.6413,380.0087,379.6413,379.7283,900.0
2021-09-30 14:25:00,393.03,393.76,393.03,393.76,1600.0,379.97,380.6757,379.97,380.6757,1600.0
2021-09-30 14:30:00,393.82,394.36,393.57,394.11,3839.0,380.7337,381.2558,380.492,381.0141,3839.0
2021-09-30 14:35:00,394.3,394.41,394.11,394.11,400.0,381.1978,381.3041,381.0141,381.0141,400.0
2021-09-30 14:40:00,394.22,394.43,393.52,393.91,20219.0,381.1204,381.3235,380.4437,380.8207,20219.0
2021-09-30 14:45:00,393.88,394.17,393.05,393.71,23900.0,380.7917,381.0721,379.9893,380.6274,23900.0
2021-09-30 14:50:00,394.06,394.06,393.11,393.22,2413.0,380.9658,380.9658,380.0473,380.1537,2413.0
2021-09-30 14:55:00,393.02,393.24,392.9,393.17,3602.0,379.9603,380.173,379.8443,380.1053,3602.0
2021-09-30 15:00:00,392.95,393.38,392.7,392.82,2300.0,379.8926,380.3084,379.651,379.767,2300.0
2021-09-30 15:05:00,392.88,393.35,392.88,393.23,2400.0,379.825,380.2794,379.825,380.1633,2400.0
2021-09-30 15:10:00,393.18,393.61,393.18,393.41,4045.0,380.115,380.5307,380.115,380.3374,4045.0
2021-09-30 15:15:00,393.57,393.72,393.42,393.48,2005.0,380.492,380.6371,380.347,380.405,2005.0
2021-09-30 15:20:00,393.41,393.68,393.33,393.64,4881.0,380.3374,380.5984,380.26,380.5597,4881.0
2021-09-30 15:25:00,393.62,393.92,393.49,393.65,9454.0,380.5404,380.8304,380.4147,380.5694,9454.0
2021-09-30 15:30:00,393.53,394.18,393.52,393.91,8166.0,380.4534,381.0818,380.4437,380.8207,8166.0
2021-09-30 15:35:00,393.96,394.09,392.36,392.39,4100.0,380.8691,380.9948,379.3223,379.3513,4100.0
2021-09-30 15:40:00,392.4,392.61,391.86,391.92,6039.0,379.3609,379.5639,378.8389,378.8969,6039.0
2021-09-30 15:45:00,391.91,391.94,391.0,391.14,9614.0,378.8872,378.9162,378.0074,378.1428,9614.0
2021-09-30 15:50:00,391.27,391.27,390.41,390.41,11884.0,378.2685,378.2685,377.437,377.437,11884.0
2021-09-30 15:55:00,390.4,390.41,389.0,389.04,39476.0,377.4274,377.437,376.0739,376.1126,39476.0
2021-10-01 09:30:00,391.14,391.7,389.38,389.55,7167.0,378.1428,378.6842,376.4413,376.6056,7167.0
2021-10-01 09:35:00,389.55,389.55,386.36,387.62,20798.0,376.6056,376.6056,373.5216,374.7398,20798.0
2021-10-01 09:40:00,387.82,388.86,386.84,386.84,17168.0,374.9331,375.9386,373.9857,373.9857,17168.0
2021-10-01 09:45:00,385.44,387.13,385.36,386.79,2012.0,372.6322,374.266,372.5549,373.9373,2012.0
2021-10-01 09:50:00,386.11,386.2,385.34,386.2,1314.0,373.2799,373.3669,372.5355,373.3669,1314.0
2021-10-01 09:55:00,386.24,387.17,386.24,386.87,2221.0,373.4056,374.3047,373.4056,374.0147,2221.0
2021-10-01 10:00:00,386.54,387.65,386.11,386.56,2808.0,373.6956,374.7688,373.2799,373.715,2808.0
2021-10-01 10:05:00,386.49,387.31,386.24,387.12,2416.0,373.6473,374.4401,373.4056,374.2564,2416.0
2021-10-01 10:10:00,386.7,386.93,385.76,385.76,3958.0,373.8503,374.0727,372.9416,372.9416,3958.0
2021-10-01 10:15:00,385.63,385.63,384.16,384.4,2883.0,372.8159,372.8159,371.3947,371.6268,2883.0
2021-10-01 10:20:00,384.72,384.91,383.38,383.39,4348.0,371.9361,372.1198,370.6406,370.6503,4348.0
2021-10-01 10:25:00,383.74,384.11,383.09,383.77,1889.0,370.9887,371.3464,370.3603,371.0177,1889.0
2021-10-01 10:30:00,384.04,384.29,383.43,384.19,4341.0,371.2787,371.5204,370.689,371.4237,4341.0
2021-10-01 10:35:00,384.17,384.51,384.01,384.01,2134.0,371.4044,371.7331,371.2497,371.2497,2134.0
2021-10-01 10:40:00,383.93,384.4,383.71,383.71,1823.0,371.1724,371.6268,370.9597,370.9597,1823.0
2021-10-01 10:45:00,383.74,384.56,383.46,384.56,2070.0,370.9887,371.7814,370.718,371.7814,2070.0
2021-10-01 10:50:00,384.71,384.71,384.31,384.31,2117.0,371.9265,371.9265,371.5397,371.5397,2117.0
2021-10-01 10:55:00,384.15,384.91,384.15,384.52,2045.0,371.3851,372.1198,371.3851,371.7428,2045.0
2021-10-01 11:00:00,384.84,385.03,384.33,384.33,3044.0,372.0521,372.2358,371.5591,371.5591,3044.0
2021-10-01 11:05:00,384.3,384.3,383.73,383.74,1035.0,371.5301,371.5301,370.979,370.9887,1035.0
2021-10-01 11:10:00,383.73,385.08,383.73,384.97,6246.0,370.979,372.2842,370.979,372.1778,6246.0
2021-10-01 11:15:00,384.97,385.43,384.97,385.38,1855.0,372.1778,372.6225,372.1778,372.5742,1855.0
2021-10-01 11:20:00,385.41,385.72,385.06,385.45,1651.0,372.6032,372.9029,372.2648,372.6419,1651.0
2021-10-01 11:25:00,385.3,385.52,384.89,385.05,2030.0,372.4968,372.7095,372.1005,372.2552,2030.0
2021-10-01 11:30:00,385.16,385.34,385.16,385.34,200.0,372.3615,372.5355,372.3615,372.5355,200.0
2021-10-01 11:35:00,385.48,386.49,385.48,386.49,1426.0,372.6709,373.6473,372.6709,373.6473,1426.0
2021-10-01 11:40:00,386.39,386.63,386.2,386.42,800.0,373.5506,373.7827,373.3669,373.5796,800.0
2021-10-01 11:45:00,386.62,386.76,386.62,386.73,700.0,373.773,373.9083,373.773,373.8793,700.0
2021-10-01 11:50:00,386.63,386.69,386.63,386.68,423.0,373.7827,373.8407,373.7827,373.831,423.0
2021-10-01 11:55:00,386.77,386.77,386.23,386.49,1690.0,373.918,373.918,373.3959,373.6473,1690.0
2021-10-01 12:00:00,386.49,386.67,386.3,386.46,1667.0,373.6473,373.8213,373.4636,373.6183,1667.0
2021-10-01 12:05:00,386.46,386.69,386.45,386.68,2546.0,373.6183,373.8407,373.6086,373.831,2546.0
2021-10-01 12:10:00,386.3,386.69,386.21,386.33,1000.0,373.4636,373.8407,373.3766,373.4926,1000.0
2021-10-01 12:15:00,386.08,386.08,385.54,385.54,900.0,373.2509,373.2509,372.7289,372.7289,900.0
2021-10-01 12:20:00,385.74,386.42,385.72,385.99,4672.0,372.9222,373.5796,372.9029,373.1639,4672.0
2021-10-01 12:25:00,386.44,386.77,386.44,386.77,335.0,373.599,373.918,373.599,373.918,335.0
2021-10-01 12:30:00,386.71,387.18,386.63,387.12,2617.0,373.86,374.3144,373.7827,374.2564,2617.0
2021-10-01 12:35:00,387.12,387.53,387.12,387.53,1400.0,374.2564,374.6527,374.2564,374.6527,1400.0
2021-10-01 12:40:00,387.49,387.82,387.49,387.55,1450.0,374.6141,374.9331,374.6141,374.6721,1450.0
2021-10-01 12:45:00,387.47,387.67,387.35,387.48,779.0,374.5947,374.7881,374.4787,374.6044,779.0
2021-10-01 12:50:00,387.39,388.16,387.32,388.16,3609.0,374.5174,375.2618,374.4497,375.2618,3609.0
2021-10-01 12:55:00,388.01,388.3,387.89,388.07,2612.0,375.1168,375.3972,375.0008,375.1748,2612.0
2021-10-01 13:00:00,387.94,387.98,387.5,387.98,2124.0,375.0491,375.0878,374.6237,375.0878,2124.0
2021-10-01 13:05:00,388.25,388.66,388.25,388.58,2205.0,375.3488,375.7452,375.3488,375.6679,2205.0
2021-10-01 13:10:00,388.76,388.87,388.38,388.41,2708.0,375.8419,375.9482,375.4745,375.5035,2708.0
2021-10-01 13:15:00,388.46,388.68,388.45,388.68,1155.0,375.5518,375.7645,375.5422,375.7645,1155.0
2021-10-01 13:20:00,388.98,389.25,388.77,388.77,700.0,376.0546,376.3156,375.8515,375.8515,700.0
2021-10-01 13:25:00,389.36,389.55,388.78,388.86,2202.0,376.4219,376.6056,375.8612,375.9386,2202.0
2021-10-01 13:30:00,388.99,389.42,388.99,389.42,815.0,376.0642,376.4799,376.0642,376.4799,815.0
2021-10-01 13:35:00,389.31,389.55,389.28,389.53,435.0,376.3736,376.6056,376.3446,376.5863,435.0
2021-10-01 13:40:00,389.59,389.7,389.49,389.52,1200.0,376.6443,376.7506,376.5476,376.5766,1200.0
2021-10-01 13:45:00,389.51,390.71,389.42,390.71,3075.0,376.567,377.7271,376.4799,377.7271,3075.0
2021-10-01 13:50:00,390.64,390.82,390.63,390.72,760.0,377.6594,377.8334,377.6497,377.7367,760.0
2021-10-01 13:55:00,390.66,390.66,390.62,390.64,945.0,377.6787,377.6787,377.6401,377.6594,945.0
2021-10-01 14:00:00,390.7,390.81,390.42,390.68,2002.0,377.7174,377.8238,377.4467,377.6981,2002.0
2021-10-01 14:05:00,391.08,391.11,391.08,391.11,545.0,378.0848,378.1138,378.0848,378.1138,545.0
2021-10-01 14:10:00,390.8,390.98,390.67,390.89,1922.0,377.8141,377.9881,377.6884,377.9011,1922.0
2021-10-01 14:15:00,390.98,391.13,390.92,391.02,900.0,377.9881,378.1331,377.9301,378.0268,900.0
2021-10-01 14:20:00,390.93,391.02,390.78,390.88,700.0,377.9398,378.0268,377.7948,377.8914,700.0
2021-10-01 14:25:00,390.91,391.22,390.58,391.22,4847.0,377.9204,378.2201,377.6014,378.2201,4847.0
2021-10-01 14:30:00,391.31,391.78,391.27,391.55,1900.0,378.3071,378.7615,378.2685,378.5392,1900.0
2021-10-01 14:35:00,391.55,391.58,391.26,391.54,1406.0,378.5392,378.5682,378.2588,378.5295,1406.0
2021-10-01 14:40:00,391.46,391.46,390.91,391.17,2925.0,378.4522,378.4522,377.9204,378.1718,2925.0
2021-10-01 14:45:00,391.26,391.64,391.11,391.35,2539.0,378.2588,378.6262,378.1138,378.3458,2539.0
2021-10-01 14:50:00,391.52,391.52,391.11,391.11,600.0,378.5102,378.5102,378.1138,378.1138,600.0
2021-10-01 14:55:00,391.13,391.48,390.93,391.4,2260.0,378.1331,378.4715,377.9398,378.3942,2260.0
2021-10-01 15:00:00,391.52,392.0,391.42,391.9,4156.0,378.5102,378.9742,378.4135,378.8775,4156.0
2021-10-01 15:05:00,391.95,392.0,391.74,391.98,1000.0,378.9259,378.9742,378.7229,378.9549,1000.0
2021-10-01 15:10:00,391.95,392.84,391.95,392.84,2188.0,378.9259,379.7863,378.9259,379.7863,2188.0
2021-10-01 15:15:00,392.84,392.98,392.62,392.62,816.0,379.7863,379.9217,379.5736,379.5736,816.0
2021-10-01 15:20:00,392.86,392.98,392.57,392.67,2403.0,379.8056,379.9217,379.5253,379.622,2403.0
2021-10-01 15:25:00,392.56,392.68,392.36,392.4,2629.0,379.5156,379.6316,379.3223,379.3609,2629.0
2021-10-01 15:30:00,392.39,392.71,391.98,392.71,3179.0,379.3513,379.6606,378.9549,379.6606,3179.0
2021-10-01 15:35:00,392.61,392.83,392.5,392.54,2675.0,379.5639,379.7766,379.4576,379.4963,2675.0
2021-10-01 15:40:00,392.51,392.57,392.26,392.4,2500.0,379.4673,379.5253,379.2256,379.3609,2500.0
2021-10-01 15:45:00,392.34,392.34,391.3,391.69,5264.0,379.3029,379.3029,378.2975,378.6745,5264.0
2021-10-01 15:50:00,391.78,392.9,391.74,392.68,7103.0,378.7615,379.8443,378.7229,379.6316,7103.0
2021-10-01 15:55:00,392.6,392.61,391.08,391.53,26536.0,379.5543,379.5639,378.0848,378.5198,26536.0
2021-10-04 09:30:00,391.95,393.41,390.39,393.12,10177.0,378.9259,380.3374,377.4177,380.057,10177.0
2021-10-04 09:35:00,393.3,393.3,390.5,390.5,787.0,380.231,380.231,377.5241,377.5241,787.0
2021-10-04 09:40:00,390.27,391.55,390.27,391.55,1043.0,377.3017,378.5392,377.3017,378.5392,1043.0
2021-10-04 09:45:00,390.7,392.46,390.29,391.95,1013.0,377.7174,379.4189,377.321,378.9259,1013.0
2021-10-04 09:50:00,392.73,392.78,392.0,392.06,1500.0,379.68,379.7283,378.9742,379.0322,1500.0
2021-10-04 09:55:00,391.91,392.34,391.59,392.18,1602.0,378.8872,379.3029,378.5778,379.1482,1602.0
2021-10-04 10:00:00,392.66,392.71,391.6,391.6,2158.0,379.6123,379.6606,378.5875,378.5875,2158.0
2021-10-04 10:05:00,391.0,391.22,390.75,391.1,3121.0,378.0074,378.2201,377.7658,378.1041,3121.0
2021-10-04 10:10:00,391.1,391.25,390.82,391.13,1024.0,378.1041,378.2491,377.8334,378.1331,1024.0
2021-10-04 10:15:00,391.17,391.17,390.96,390.96,300.0,378.1718,378.1718,377.9688,377.9688,300.0
2021-10-04 10:20:00,391.01,391.02,389.56,389.56,1528.0,378.0171,378.0268,376.6153,376.6153,1528.0
2021-10-04 10:25:00,389.77,389.77,388.54,388.54,1897.0,376.8183,376.8183,375.6292,375.6292,1897.0
2021-10-04 10:30:00,388.25,388.51,387.9,388.44,1452.0,375.3488,375.6002,375.0105,375.5325,1452.0
2021-10-04 10:35:00,388.01,388.01,386.38,386.53,3114.0,375.1168,375.1168,373.541,373.686,3114.0
2021-10-04 10:40:00,386.61,387.62,386.61,387.62,1000.0,373.7633,374.7398,373.7633,374.7398,1000.0
2021-10-04 10:45:00,387.27,387.54,386.43,386.43,2414.0,374.4014,374.6624,373.5893,373.5893,2414.0
2021-10-04 10:50:00,386.16,386.47,385.95,386.08,1910.0,373.3283,373.628,373.1253,373.2509,1910.0
2021-10-04 10:55:00,385.73,385.74,385.16,385.33,1091.0,372.9126,372.9222,372.3615,372.5259,1091.0
2021-10-04 11:00:00,385.16,385.87,385.16,385.86,4109.0,372.3615,373.0479,372.3615,373.0382,4109.0
2021-10-04 11:05:00,385.85,385.98,385.51,385.93,1473.0,373.0286,373.1543,372.6999,373.1059,1473.0
2021-10-04 11:10:00,386.03,386.23,385.69,386.02,1274.0,373.2026,373.3959,372.8739,373.1929,1274.0
2021-10-04 11:15:00,386.18,386.78,386.17,386.47,800.0,373.3476,373.9277,373.3379,373.628,800.0
2021-10-04 11:20:00,386.35,386.89,385.93,386.5,5880.0,373.512,374.034,373.1059,373.657,5880.0
2021-10-04 11:25:00,386.74,386.74,386.0,386.42,2894.0,373.889,373.889,373.1736,373.5796,2894.0
2021-10-04 11:30:00,386.31,386.37,385.56,385.72,2469.0,373.4733,373.5313,372.7482,372.9029,2469.0
2021-10-04 11:35:00,385.43,385.47,385.1,385.11,1729.0,372.6225,372.6612,372.3035,372.3132,1729.0
2021-10-04 11:40:00,385.27,385.72,385.14,385.7,1927.0,372.4678,372.9029,372.3422,372.8836,1927.0
2021-10-04 11:45:00,385.93,386.08,385.72,386.08,468.0,373.1059,373.2509,372.9029,373.2509,468.0
2021-10-04 11:50:00,386.1,386.37,385.87,386.13,4090.0,373.2703,373.5313,373.0479,373.2993,4090.0
2021-10-04 11:55:00,386.13,386.37,385.89,386.22,2221.0,373.2993,373.5313,373.0672,373.3863,2221.0
2021-10-04 12:00:00,386.18,386.23,385.84,386.05,2000.0,373.3476,373.3959,373.0189,373.2219,2000.0
2021-10-04 12:05:00,386.24,387.1,386.04,387.1,636.0,373.4056,374.237,373.2123,374.237,636.0
2021-10-04 12:10:00,386.84,387.08,386.74,386.91,900.0,373.9857,374.2177,373.889,374.0534,900.0
2021-10-04 12:15:00,386.75,387.04,386.61,386.74,14400.0,373.8987,374.179,373.7633,373.889,14400.0
2021-10-04 12:20:00,386.37,386.37,385.98,385.98,1200.0,373.5313,373.5313,373.1543,373.1543,1200.0
2021-10-04 12:25:00,386.21,386.33,386.21,386.32,400.0,373.3766,373.4926,373.3766,373.483,400.0
2021-10-04 12:30:00,385.88,386.1,385.8,385.8,702.0,373.0576,373.2703,372.9802,372.9802,702.0
2021-10-04 12:35:00,385.82,386.16,385.82,385.89,601.0,372.9996,373.3283,372.9996,373.0672,601.0
2021-10-04 12:40:00,385.9,385.92,385.29,385.35,2781.0,373.0769,373.0962,372.4872,372.5452,2781.0
2021-10-04 12:45:00,385.29,385.29,384.98,385.12,900.0,372.4872,372.4872,372.1875,372.3228,900.0
2021-10-04 12:50:00,385.64,385.64,385.02,385.04,902.0,372.8256,372.8256,372.2262,372.2455,902.0
2021-10-04 12:55:00,385.46,385.52,385.4,385.4,400.0,372.6515,372.7095,372.5935,372.5935,400.0
2021-10-04 13:00:00,385.22,385.22,384.52,384.52,1586.0,372.4195,372.4195,371.7428,371.7428,1586.0
2021-10-04 13:05:00,385.27,385.27,385.26,385.27,100.0,372.4678,372.4678,372.4582,372.4678,100.0
2021-10-04 13:10:00,385.43,385.78,385.43,385.66,1600.0,372.6225,372.9609,372.6225,372.8449,1600.0
2021-10-04 13:15:00,385.47,385.71,385.15,385.21,1887.0,372.6612,372.8932,372.3518,372.4098,1887.0
2021-10-04 13:20:00,385.22,385.44,384.98,385.38,1894.0,372.4195,372.6322,372.1875,372.5742,1894.0
2021-10-04 13:25:00,385.07,385.29,384.99,385.17,830.0,372.2745,372.4872,372.1972,372.3712,830.0
2021-10-04 13:30:00,385.16,385.89,385.14,385.88,3939.0,372.3615,373.0672,372.3422,373.0576,3939.0
2021-10-04 13:35:00,385.74,386.11,385.69,385.74,9012.0,372.9222,373.2799,372.8739,372.9222,9012.0
2021-10-04 13:40:00,385.95,385.95,385.71,385.71,500.0,373.1253,373.1253,372.8932,372.8932,500.0
2021-10-04 13:45:00,385.91,385.95,385.62,385.83,1000.0,373.0866,373.1253,372.8062,373.0092,1000.0
2021-10-04 13:50:00,385.78,385.84,385.53,385.57,700.0,372.9609,373.0189,372.7192,372.7579,700.0
2021-10-04 13:55:00,385.42,385.43,385.08,385.43,2176.0,372.6129,372.6225,372.2842,372.6225,2176.0
2021-10-04 14:00:00,385.46,385.88,385.29,385.33,1954.0,372.6515,373.0576,372.4872,372.5259,1954.0
2021-10-04 14:05:00,385.56,385.9,385.35,385.78,978.0,372.7482,373.0769,372.5452,372.9609,978.0
2021-10-04 14:10:00,385.63,385.65,384.89,384.89,1504.0,372.8159,372.8352,372.1005,372.1005,1504.0
2021-10-04 14:15:00,385.24,385.24,385.09,385.2,308.0,372.4388,372.4388,372.2938,372.4002,308.0
2021-10-04 14:20:00,385.18,385.39,385.09,385.3,583.0,372.3808,372.5839,372.2938,372.4968,583.0
2021-10-04 14:25:00,384.98,384.98,384.75,384.81,900.0,372.1875,372.1875,371.9651,372.0231,900.0
2021-10-04 14:30:00,384.67,384.96,384.46,384.92,2424.0,371.8878,372.1681,371.6848,372.1295,2424.0
2021-10-04 14:35:00,384.78,385.03,384.78,385.03,1000.0,371.9941,372.2358,371.9941,372.2358,1000.0
2021-10-04 14:40:00,384.53,384.65,384.25,384.56,700.0,371.7524,371.8684,371.4817,371.7814,700.0
2021-10-04 14:45:00,384.49,384.49,384.1,384.47,1489.0,371.7138,371.7138,371.3367,371.6944,1489.0
2021-10-04 14:50:00,384.41,384.48,384.22,384.35,1497.0,371.6364,371.7041,371.4527,371.5784,1497.0
2021-10-04 14:55:00,384.22,384.3,384.22,384.26,400.0,371.4527,371.5301,371.4527,371.4914,400.0
2021-10-04 15:00:00,384.31,384.69,384.2,384.69,800.0,371.5397,371.9071,371.4334,371.9071,800.0
2021-10-04 15:05:00,384.64,384.64,384.21,384.32,2431.0,371.8588,371.8588,371.4431,371.5494,2431.0
2021-10-04 15:10:00,384.18,384.18,383.76,384.03,1122.0,371.4141,371.4141,371.008,371.2691,1122.0
2021-10-04 15:15:00,383.87,383.87,383.18,383.18,2690.0,371.1144,371.1144,370.4473,370.4473,2690.0
2021-10-04 15:20:00,383.26,383.37,383.13,383.21,2663.0,370.5246,370.631,370.399,370.4763,2663.0
2021-10-04 15:25:00,383.32,383.66,383.24,383.63,3648.0,370.5826,370.9113,370.5053,370.8823,3648.0
2021-10-04 15:30:00,383.73,383.84,383.28,383.69,9167.0,370.979,371.0854,370.544,370.9403,9167.0
2021-10-04 15:35:00,383.76,384.08,383.46,383.55,4760.0,371.008,371.3174,370.718,370.805,4760.0
2021-10-04 15:40:00,383.69,384.79,383.59,384.79,2647.0,370.9403,372.0038,370.8437,372.0038,2647.0
2021-10-04 15:45:00,384.9,385.36,384.81,385.11,15746.0,372.1101,372.5549,372.0231,372.3132,15746.0
2021-10-04 15:50:00,384.95,385.18,383.87,384.12,27812.0,372.1585,372.3808,371.1144,371.3561,27812.0
2021-10-04 15:55:00,384.34,385.19,384.29,385.16,30491.0,371.5687,372.3905,371.5204,372.3615,30491.0
2021-10-05 09:30:00,384.57,388.77,384.51,388.77,14339.0,371.7911,375.8515,371.7331,375.8515,14339.0
2021-10-05 09:35:00,388.08,388.7,385.51,385.89,4100.0,375.1845,375.7839,372.6999,373.0672,4100.0
2021-10-05 09:40:00,386.61,388.75,386.1,386.1,3699.0,373.7633,375.8322,373.2703,373.2703,3699.0
2021-10-05 09:45:00,386.91,388.81,386.49,387.59,1866.0,374.0534,375.8902,373.6473,374.7108,1866.0
2021-10-05 09:50:00,387.83,388.82,387.68,388.46,2741.0,374.9428,375.8999,374.7978,375.5518,2741.0
2021-10-05 09:55:00,388.07,388.5,387.51,388.42,2400.0,375.1748,375.5905,374.6334,375.5132,2400.0
2021-10-05 10:00:00,388.42,390.73,388.18,389.87,12987.0,375.5132,377.7464,375.2811,376.915,12987.0
2021-10-05 10:05:00,389.47,390.46,389.42,390.13,5342.0,376.5283,377.4854,376.4799,377.1664,5342.0
2021-10-05 10:10:00,390.01,390.2,388.77,388.84,12743.0,377.0503,377.234,375.8515,375.9192,12743.0
2021-10-05 10:15:00,389.29,389.29,388.14,389.13,8384.0,376.3543,376.3543,375.2425,376.1996,8384.0
2021-10-05 10:20:00,389.08,389.7,389.08,389.35,2351.0,376.1512,376.7506,376.1512,376.4123,2351.0
2021-10-05 10:25:00,389.53,390.71,389.45,390.61,3868.0,376.5863,377.7271,376.5089,377.6304,3868.0
2021-10-05 10:30:00,390.55,391.27,390.28,391.15,3971.0,377.5724,378.2685,377.3114,378.1525,3971.0
2021-10-05 10:35:00,391.12,392.0,390.99,391.91,3314.0,378.1235,378.9742,377.9978,378.8872,3314.0
2021-10-05 10:40:00,392.1,392.12,390.39,390.73,4400.0,379.0709,379.0902,377.4177,377.7464,4400.0
2021-10-05 10:45:00,390.95,391.49,390.95,391.37,1648.0,377.9591,378.4812,377.9591,378.3651,1648.0
2021-10-05 10:50:00,391.63,391.85,390.93,391.61,2971.0,378.6165,378.8292,377.9398,378.5972,2971.0
2021-10-05 10:55:00,391.64,392.1,391.51,392.1,3400.0,378.6262,379.0709,378.5005,379.0709,3400.0
2021-10-05 11:00:00,392.11,393.01,392.0,392.73,2460.0,379.0806,379.9507,378.9742,379.68,2460.0
2021-10-05 11:05:00,393.02,393.25,392.85,392.88,4404.0,379.9603,380.1827,379.796,379.825,4404.0
2021-10-05 11:10:00,392.92,393.01,392.38,392.38,1458.0,379.8636,379.9507,379.3416,379.3416,1458.0
2021-10-05 11:15:00,392.42,392.55,391.73,392.33,3880.0,379.3803,379.5059,378.7132,379.2932,3880.0
2021-10-05 11:20:00,392.18,392.19,391.77,392.04,2178.0,379.1482,379.1579,378.7519,379.0129,2178.0
2021-10-05 11:25:00,391.96,392.18,391.1,392.08,6195.0,378.9355,379.1482,378.1041,379.0516,6195.0
2021-10-05 11:30:00,392.1,392.14,391.18,391.24,2240.0,379.0709,379.1096,378.1815,378.2395,2240.0
2021-10-05 11:35:00,391.43,391.43,390.58,390.59,322.0,378.4232,378.4232,377.6014,377.6111,322.0
2021-10-05 11:40:00,390.06,390.29,389.99,390.13,9916.0,377.0987,377.321,377.031,377.1664,9916.0
2021-10-05 11:45:00,390.14,390.59,389.99,390.5,1591.0,377.176,377.6111,377.031,377.5241,1591.0
2021-10-05 11:50:00,390.42,390.58,390.31,390.34,1735.0,377.4467,377.6014,377.3404,377.3694,1735.0
2021-10-05 11:55:00,389.97,390.68,389.92,390.61,1500.0,377.0117,377.6981,376.9633,377.6304,1500.0
2021-10-05 12:00:00,390.74,390.74,390.38,390.58,1754.0,377.7561,377.7561,377.408,377.6014,1754.0
2021-10-05 12:05:00,390.55,390.74,390.41,390.73,2877.0,377.5724,377.7561,377.437,377.7464,2877.0
2021-10-05 12:10:00,391.03,391.03,390.5,390.5,700.0,378.0364,378.0364,377.5241,377.5241,700.0
2021-10-05 12:15:00,390.19,390.19,389.8,389.8,300.0,377.2244,377.2244,376.8473,376.8473,300.0
2021-10-05 12:20:00,389.8,389.8,389.55,389.75,1001.0,376.8473,376.8473,376.6056,376.799,1001.0
2021-10-05 12:25:00,389.3,389.41,389.29,389.29,1000.0,376.3639,376.4703,376.3543,376.3543,1000.0
2021-10-05 12:30:00,388.9,388.9,388.67,388.9,500.0,375.9772,375.9772,375.7549,375.9772,500.0
2021-10-05 12:35:00,388.56,388.56,388.29,388.44,697.0,375.6485,375.6485,375.3875,375.5325,697.0
2021-10-05 12:40:00,388.53,388.64,388.38,388.45,925.0,375.6195,375.7259,375.4745,375.5422,925.0
2021-10-05 12:45:00,388.34,388.41,388.14,388.35,1000.0,375.4358,375.5035,375.2425,375.4455,1000.0
2021-10-05 12:50:00,388.25,388.28,388.11,388.18,1100.0,375.3488,375.3778,375.2135,375.2811,1100.0
2021-10-05 12:55:00,388.18,388.31,387.92,387.93,26380.0,375.2811,375.4068,375.0298,375.0395,26380.0
2021-10-05 13:00:00,387.37,387.37,387.37,387.37,100.0,374.4981,374.4981,374.4981,374.4981,100.0
2021-10-05 13:05:00,387.65,387.84,387.64,387.81,805.0,374.7688,374.9524,374.7591,374.9234,805.0
2021-10-05 13:10:00,387.73,387.73,387.44,387.53,502.0,374.8461,374.8461,374.5657,374.6527,502.0
2021-10-05 13:15:00,387.37,387.93,387.36,387.81,1343.0,374.4981,375.0395,374.4884,374.9234,1343.0
2021-10-05 13:20:00,388.01,388.35,387.97,388.35,1911.0,375.1168,375.4455,375.0781,375.4455,1911.0
2021-10-05 13:25:00,388.0,388.05,387.91,388.0,1500.0,375.1071,375.1555,375.0201,375.1071,1500.0
2021-10-05 13:30:00,388.0,388.13,387.76,387.79,4300.0,375.1071,375.2328,374.8751,374.9041,4300.0
2021-10-05 13:35:00,387.85,388.11,387.8,388.1,2445.0,374.9621,375.2135,374.9138,375.2038,2445.0
2021-10-05 13:40:00,388.03,388.25,388.0,388.03,4156.0,375.1361,375.3488,375.1071,375.1361,4156.0
2021-10-05 13:45:00,388.02,388.25,387.8,388.19,2275.0,375.1265,375.3488,374.9138,375.2908,2275.0
2021-10-05 13:50:00,388.1,388.33,388.07,388.1,1063.0,375.2038,375.4262,375.1748,375.2038,1063.0
2021-10-05 13:55:00,388.08,388.27,388.05,388.27,1111.0,375.1845,375.3682,375.1555,375.3682,1111.0
2021-10-05 14:00:00,388.09,388.37,388.05,388.15,900.0,375.1941,375.4648,375.1555,375.2521,900.0
2021-10-05 14:05:00,388.24,388.84,388.23,388.71,2082.0,375.3392,375.9192,375.3295,375.7935,2082.0
2021-10-05 14:10:00,388.72,388.92,388.69,388.92,1883.0,375.8032,375.9966,375.7742,375.9966,1883.0
2021-10-05 14:15:00,388.67,388.72,388.62,388.64,840.0,375.7549,375.8032,375.7065,375.7259,840.0
2021-10-05 14:20:00,388.58,389.08,388.46,389.06,3839.0,375.6679,376.1512,375.5518,376.1319,3839.0
2021-10-05 14:25:00,389.0,389.73,389.0,389.71,2964.0,376.0739,376.7796,376.0739,376.7603,2964.0
2021-10-05 14:30:00,389.64,389.93,389.55,389.83,2398.0,376.6926,376.973,376.6056,376.8763,2398.0
2021-10-05 14:35:00,389.82,389.83,389.45,389.46,1000.0,376.8667,376.8763,376.5089,376.5186,1000.0
2021-10-05 14:40:00,389.59,389.79,389.57,389.67,1971.0,376.6443,376.8377,376.625,376.7216,1971.0
2021-10-05 14:45:00,390.0,390.29,389.75,390.19,3629.0,377.0407,377.321,376.799,377.2244,3629.0
2021-10-05 14:50:00,390.34,390.34,389.93,389.93,916.0,377.3694,377.3694,376.973,376.973,916.0
2021-10-05 14:55:00,389.63,389.97,389.62,389.88,3141.0,376.683,377.0117,376.6733,376.9247,3141.0
2021-10-05 15:00:00,389.81,389.91,389.59,389.59,1000.0,376.857,376.9537,376.6443,376.6443,1000.0
2021-10-05 15:05:00,389.7,389.82,389.08,389.09,1295.0,376.7506,376.8667,376.1512,376.1609,1295.0
2021-10-05 15:10:00,388.96,389.23,388.96,389.21,1220.0,376.0352,376.2963,376.0352,376.2769,1220.0
2021-10-05 15:15:00,389.08,389.5,389.08,389.37,10408.0,376.1512,376.5573,376.1512,376.4316,10408.0
2021-10-05 15:20:00,389.59,389.64,389.08,389.37,2070.0,376.6443,376.6926,376.1512,376.4316,2070.0
2021-10-05 15:25:00,389.1,389.65,389.0,389.65,2247.0,376.1706,376.7023,376.0739,376.7023,2247.0
2021-10-05 15:30:00,389.43,389.43,388.83,389.29,3228.0,376.4896,376.4896,375.9096,376.3543,3228.0
2021-10-05 15:35:00,389.29,389.41,389.11,389.41,1383.0,376.3543,376.4703,376.1802,376.4703,1383.0
2021-10-05 15:40:00,389.2,389.64,389.19,389.5,3665.0,376.2673,376.6926,376.2576,376.5573,3665.0
2021-10-05 15:45:00,389.59,390.34,389.49,390.34,14122.0,376.6443,377.3694,376.5476,377.3694,14122.0
2021-10-05 15:50:00,390.31,390.31,389.17,389.17,15994.0,377.3404,377.3404,376.2383,376.2383,15994.0
2021-10-05 15:55:00,389.06,389.57,388.17,388.23,23224.0,376.1319,376.625,375.2715,375.3295,23224.0
2021-10-06 09:30:00,385.24,386.18,384.27,384.27,8056.0,372.4388,373.3476,371.5011,371.5011,8056.0
2021-10-06 09:35:00,384.57,384.8,383.87,384.32,3918.0,371.7911,372.0135,371.1144,371.5494,3918.0
2021-10-06 09:40:00,384.13,384.94,384.1,384.72,932.0,371.3657,372.1488,371.3367,371.9361,932.0
2021-10-06 09:45:00,384.29,384.92,383.95,384.92,2949.0,371.5204,372.1295,371.1917,372.1295,2949.0
2021-10-06 09:50:00,383.92,384.12,383.49,384.12,31770.0,371.1627,371.3561,370.747,371.3561,31770.0
2021-10-06 09:55:00,384.05,384.27,383.68,383.98,903.0,371.2884,371.5011,370.9307,371.2207,903.0
2021-10-06 10:00:00,383.73,383.8,382.31,382.31,5002.0,370.979,371.0467,369.6062,369.6062,5002.0
2021-10-06 10:05:00,382.44,383.5,382.2,383.3,5210.0,369.7319,370.7567,369.4999,370.5633,5210.0
2021-10-06 10:10:00,383.45,383.9,383.04,383.9,2589.0,370.7083,371.1434,370.3119,371.1434,2589.0
2021-10-06 10:15:00,383.67,383.69,381.86,382.17,5177.0,370.921,370.9403,369.1712,369.4709,5177.0
2021-10-06 10:20:00,382.31,384.44,382.05,384.44,10129.0,369.6062,371.6654,369.3548,371.6654,10129.0
2021-10-06 10:25:00,384.56,387.23,384.56,387.18,9481.0,371.7814,374.3627,371.7814,374.3144,9481.0
2021-10-06 10:30:00,386.98,387.96,386.39,386.41,4585.0,374.121,375.0685,373.5506,373.57,4585.0
2021-10-06 10:35:00,386.83,386.83,386.18,386.19,1000.0,373.976,373.976,373.3476,373.3573,1000.0
2021-10-06 10:40:00,386.13,386.25,385.42,385.42,500.0,373.2993,373.4153,372.6129,372.6129,500.0
2021-10-06 10:45:00,386.02,386.3,385.48,386.25,1687.0,373.1929,373.4636,372.6709,373.4153,1687.0
2021-10-06 10:50:00,386.5,386.83,386.39,386.74,3238.0,373.657,373.976,373.5506,373.889,3238.0
2021-10-06 10:55:00,386.74,387.19,386.49,387.19,1318.0,373.889,374.324,373.6473,374.324,1318.0
2021-10-06 11:00:00,386.73,387.74,386.51,387.14,6297.0,373.8793,374.8558,373.6666,374.2757,6297.0
2021-10-06 11:05:00,387.37,387.86,387.16,387.2,2040.0,374.4981,374.9718,374.295,374.3337,2040.0
2021-10-06 11:10:00,387.44,387.44,387.13,387.4,1900.0,374.5657,374.5657,374.266,374.5271,1900.0
2021-10-06 11:15:00,387.56,388.41,387.37,388.41,1517.0,374.6818,375.5035,374.4981,375.5035,1517.0
2021-10-06 11:20:00,388.61,388.61,387.82,388.22,6415.0,375.6969,375.6969,374.9331,375.3198,6415.0
2021-10-06 11:25:00,388.5,388.62,388.19,388.28,4782.0,375.5905,375.7065,375.2908,375.3778,4782.0
2021-10-06 11:30:00,388.47,388.47,388.08,388.08,736.0,375.5615,375.5615,375.1845,375.1845,736.0
2021-10-06 11:35:00,387.52,387.52,386.94,386.98,1018.0,374.6431,374.6431,374.0824,374.121,1018.0
2021-10-06 11:40:00,386.91,387.08,386.64,387.05,1349.0,374.0534,374.2177,373.7923,374.1887,1349.0
2021-10-06 11:45:00,387.01,388.17,387.01,387.82,4833.0,374.15,375.2715,374.15,374.9331,4833.0
2021-10-06 11:50:00,387.94,388.2,387.94,388.19,618.0,375.0491,375.3005,375.0491,375.2908,618.0
2021-10-06 11:55:00,388.07,388.3,388.01,388.14,1200.0,375.1748,375.3972,375.1168,375.2425,1200.0
2021-10-06 12:00:00,388.26,388.3,387.8,388.3,6313.0,375.3585,375.3972,374.9138,375.3972,6313.0
2021-10-06 12:05:00,388.16,388.22,387.16,387.17,16299.0,375.2618,375.3198,374.295,374.3047,16299.0
2021-10-06 12:10:00,387.16,387.46,387.08,387.12,1627.0,374.295,374.5851,374.2177,374.2564,1627.0
2021-10-06 12:15:00,386.86,387.26,386.67,387.23,2694.0,374.005,374.3917,373.8213,374.3627,2694.0
2021-10-06 12:20:00,387.17,387.17,386.82,386.9,714.0,374.3047,374.3047,373.9663,374.0437,714.0
2021-10-06 12:25:00,386.9,386.9,386.19,386.57,7025.0,374.0437,374.0437,373.3573,373.7246,7025.0
2021-10-06 12:30:00,386.63,386.63,386.35,386.58,1318.0,373.7827,373.7827,373.512,373.7343,1318.0
2021-10-06 12:35:00,386.71,386.95,386.62,386.83,2122.0,373.86,374.092,373.773,373.976,2122.0
2021-10-06 12:40:00,387.01,387.26,386.78,387.25,2578.0,374.15,374.3917,373.9277,374.3821,2578.0
2021-10-06 12:45:00,387.26,387.93,387.25,387.52,6854.0,374.3917,375.0395,374.3821,374.6431,6854.0
2021-10-06 12:50:00,387.54,387.65,387.49,387.49,780.0,374.6624,374.7688,374.6141,374.6141,780.0
2021-10-06 12:55:00,387.56,387.72,387.21,387.26,800.0,374.6818,374.8364,374.3434,374.3917,800.0
2021-10-06 13:00:00,387.03,387.05,387.03,387.05,300.0,374.1694,374.1887,374.1694,374.1887,300.0
2021-10-06 13:05:00,386.71,386.8,386.34,386.71,1256.0,373.86,373.947,373.5023,373.86,1256.0
2021-10-06 13:10:00,386.75,386.93,386.73,386.93,982.0,373.8987,374.0727,373.8793,374.0727,982.0
2021-10-06 13:15:00,387.11,387.28,387.11,387.15,1118.0,374.2467,374.4111,374.2467,374.2854,1118.0
2021-10-06 13:20:00,387.15,387.49,387.14,387.49,1500.0,374.2854,374.6141,374.2757,374.6141,1500.0
2021-10-06 13:25:00,387.63,387.98,387.59,387.98,1128.0,374.7494,375.0878,374.7108,375.0878,1128.0
2021-10-06 13:30:00,388.14,388.39,388.12,388.12,4990.0,375.2425,375.4842,375.2231,375.2231,4990.0
2021-10-06 13:35:00,388.05,388.46,387.78,388.46,2205.0,375.1555,375.5518,374.8944,375.5518,2205.0
2021-10-06 13:40:00,388.36,388.81,388.11,388.63,17882.0,375.4552,375.8902,375.2135,375.7162,17882.0
2021-10-06 13:45:00,388.87,389.3,388.82,389.3,2892.0,375.9482,376.3639,375.8999,376.3639,2892.0
2021-10-06 13:50:00,389.16,389.18,388.64,388.64,2720.0,376.2286,376.2479,375.7259,375.7259,2720.0
2021-10-06 13:55:00,388.86,389.44,388.86,389.34,1922.0,375.9386,376.4993,375.9386,376.4026,1922.0
2021-10-06 14:00:00,389.55,390.44,389.33,390.44,3218.0,376.6056,377.4661,376.3929,377.4661,3218.0
2021-10-06 14:05:00,390.28,390.84,390.23,390.45,3353.0,377.3114,377.8528,377.263,377.4757,3353.0
2021-10-06 14:10:00,390.54,391.26,390.54,391.26,3004.0,377.5627,378.2588,377.5627,378.2588,3004.0
2021-10-06 14:15:00,391.25,391.66,391.05,391.65,3397.0,378.2491,378.6455,378.0558,378.6358,3397.0
2021-10-06 14:20:00,391.64,391.64,391.13,391.13,2989.0,378.6262,378.6262,378.1331,378.1331,2989.0
2021-10-06 14:25:00,391.0,391.21,390.87,391.18,2801.0,378.0074,378.2105,377.8818,378.1815,2801.0
2021-10-06 14:30:00,391.1,391.4,391.1,391.13,2363.0,378.1041,378.3942,378.1041,378.1331,2363.0
2021-10-06 14:35:00,391.15,391.2,390.89,390.89,3113.0,378.1525,378.2008,377.9011,377.9011,3113.0
2021-10-06 14:40:00,391.04,391.48,391.03,391.32,3411.0,378.0461,378.4715,378.0364,378.3168,3411.0
2021-10-06 14:45:00,391.48,391.51,391.27,391.29,3169.0,378.4715,378.5005,378.2685,378.2878,3169.0
2021-10-06 14:50:00,391.28,391.28,390.85,391.24,2700.0,378.2781,378.2781,377.8624,378.2395,2700.0
2021-10-06 14:55:00,391.38,391.38,390.86,390.89,17125.0,378.3748,378.3748,377.8721,377.9011,17125.0
2021-10-06 15:00:00,390.89,391.27,390.77,391.14,4012.0,377.9011,378.2685,377.7851,378.1428,4012.0
2021-10-06 15:05:00,391.14,391.15,390.82,390.9,3717.0,378.1428,378.1525,377.8334,377.9108,3717.0
2021-10-06 15:10:00,390.81,391.16,390.58,390.69,2573.0,377.8238,378.1621,377.6014,377.7077,2573.0
2021-10-06 15:15:00,390.85,391.16,390.8,390.98,3454.0,377.8624,378.1621,377.8141,377.9881,3454.0
2021-10-06 15:20:00,390.97,390.99,390.62,390.93,4544.0,377.9784,377.9978,377.6401,377.9398,4544.0
2021-10-06 15:25:00,391.02,391.42,390.96,391.42,4979.0,378.0268,378.4135,377.9688,378.4135,4979.0
2021-10-06 15:30:00,391.58,391.85,391.23,391.27,8237.0,378.5682,378.8292,378.2298,378.2685,8237.0
2021-10-06 15:35:00,391.27,391.27,390.68,390.97,5157.0,378.2685,378.2685,377.6981,377.9784,5157.0
2021-10-06 15:40:00,391.0,391.46,390.92,391.21,10766.0,378.0074,378.4522,377.9301,378.2105,10766.0
2021-10-06 15:45:00,391.3,392.11,391.29,391.98,10339.0,378.2975,379.0806,378.2878,378.9549,10339.0
2021-10-06 15:50:00,391.84,392.33,391.53,392.05,17642.0,378.8195,379.2932,378.5198,379.0226,17642.0
2021-10-06 15:55:00,392.13,393.03,392.02,392.61,70092.0,379.0999,379.97,378.9936,379.5639,70092.0
2021-10-07 09:30:00,395.14,396.3,394.66,395.85,8134.0,382.0099,383.1313,381.5458,382.6963,8134.0
2021-10-07 09:35:00,397.22,398.37,397.21,398.37,1370.0,384.0208,385.1325,384.0111,385.1325,1370.0
2021-10-07 09:40:00,398.32,399.68,398.32,399.48,8446.0,385.0842,386.399,385.0842,386.2057,8446.0
2021-10-07 09:45:00,399.71,399.72,398.49,398.49,2261.0,386.428,386.4377,385.2486,385.2486,2261.0
2021-10-07 09:50:00,399.17,400.79,398.78,400.28,19826.0,385.906,387.4721,385.5289,386.9791,19826.0
2021-10-07 09:55:00,400.09,400.98,399.61,400.91,5212.0,386.7954,387.6558,386.3313,387.5881,5212.0
2021-10-07 10:00:00,400.51,401.17,400.51,401.03,5076.0,387.2014,387.8395,387.2014,387.7042,5076.0
2021-10-07 10:05:00,401.03,402.2,401.03,401.88,7976.0,387.7042,388.8353,387.7042,388.5259,7976.0
2021-10-07 10:10:00,402.18,402.41,401.7,402.25,3726.0,388.8159,389.0383,388.3519,388.8836,3726.0
2021-10-07 10:15:00,401.99,402.46,401.74,402.33,7440.0,388.6323,389.0866,388.3906,388.961,7440.0
2021-10-07 10:20:00,402.22,402.46,401.97,402.4,5966.0,388.8546,389.0866,388.6129,389.0286,5966.0
2021-10-07 10:25:00,402.5,402.64,401.68,402.44,5216.0,389.1253,389.2607,388.3326,389.0673,5216.0
2021-10-07 10:30:00,402.01,403.08,402.01,402.63,3895.0,388.6516,389.686,388.6516,389.251,3895.0
2021-10-07 10:35:00,402.56,402.56,401.98,401.98,4028.0,389.1833,389.1833,388.6226,388.6226,4028.0
2021-10-07 10:40:00,402.09,402.09,401.27,401.37,1616.0,388.7289,388.7289,387.9362,388.0329,1616.0
2021-10-07 10:45:00,401.26,402.1,401.26,402.06,1784.0,387.9265,388.7386,387.9265,388.6999,1784.0
2021-10-07 10:50:00,402.09,402.42,401.97,402.42,3806.0,388.7289,389.048,388.6129,389.048,3806.0
2021-10-07 10:55:00,402.5,402.71,402.43,402.62,3001.0,389.1253,389.3283,389.0576,389.2413,3001.0
2021-10-07 11:00:00,402.84,403.23,402.82,403.12,2152.0,389.454,389.8311,389.4347,389.7247,2152.0
2021-10-07 11:05:00,403.01,403.26,402.9,403.0,3060.0,389.6184,389.8601,389.512,389.6087,3060.0
2021-10-07 11:10:00,403.0,403.01,402.53,402.63,2170.0,389.6087,389.6184,389.1543,389.251,2170.0
2021-10-07 11:15:00,402.83,403.27,402.72,403.27,5866.0,389.4443,389.8697,389.338,389.8697,5866.0
2021-10-07 11:20:00,403.46,403.46,402.84,402.86,3227.0,390.0534,390.0534,389.454,389.4733,3227.0
2021-10-07 11:25:00,402.88,403.61,402.56,403.61,3210.0,389.4927,390.1984,389.1833,390.1984,3210.0
2021-10-07 11:30:00,403.5,403.64,402.62,403.03,3416.0,390.0921,390.2274,389.2413,389.6377,3416.0
2021-10-07 11:35:00,402.9,403.24,402.8,403.24,2240.0,389.512,389.8407,389.4153,389.8407,2240.0
2021-10-07 11:40:00,403.16,403.52,403.16,403.2,1125.0,389.7634,390.1114,389.7634,389.802,1125.0
2021-10-07 11:45:00,403.36,403.5,403.22,403.5,941.0,389.9567,390.0921,389.8214,390.0921,941.0
2021-10-07 11:50:00,403.25,403.25,402.99,403.18,1730.0,389.8504,389.8504,389.599,389.7827,1730.0
2021-10-07 11:55:00,403.19,403.68,403.19,403.52,3784.0,389.7924,390.2661,389.7924,390.1114,3784.0
2021-10-07 12:00:00,403.56,403.77,403.56,403.77,500.0,390.1501,390.3531,390.1501,390.3531,500.0
2021-10-07 12:05:00,403.58,403.86,403.58,403.86,2562.0,390.1694,390.4401,390.1694,390.4401,2562.0
2021-10-07 12:10:00,403.49,404.53,403.41,404.11,3358.0,390.0824,391.0879,390.0051,390.6818,3358.0
2021-10-07 12:15:00,403.84,403.95,403.72,403.93,1935.0,390.4208,390.5271,390.3048,390.5078,1935.0
2021-10-07 12:20:00,403.79,404.1,403.79,404.1,220.0,390.3724,390.6721,390.3724,390.6721,220.0
2021-10-07 12:25:00,404.03,404.2,404.01,404.11,982.0,390.6045,390.7688,390.5851,390.6818,982.0
2021-10-07 12:30:00,404.18,404.18,403.9,404.0,1208.0,390.7495,390.7495,390.4788,390.5755,1208.0
2021-10-07 12:35:00,403.99,404.29,403.99,404.16,1068.0,390.5658,390.8558,390.5658,390.7301,1068.0
2021-10-07 12:40:00,404.13,404.13,403.86,403.86,1100.0,390.7011,390.7011,390.4401,390.4401,1100.0
2021-10-07 12:45:00,403.96,403.96,403.31,403.31,1415.0,390.5368,390.5368,389.9084,389.9084,1415.0
2021-10-07 12:50:00,403.35,403.51,403.35,403.5,1538.0,389.9471,390.1017,389.9471,390.0921,1538.0
2021-10-07 12:55:00,403.45,403.55,403.45,403.55,301.0,390.0437,390.1404,390.0437,390.1404,301.0
2021-10-07 13:00:00,403.77,403.77,403.56,403.61,803.0,390.3531,390.3531,390.1501,390.1984,803.0
2021-10-07 13:05:00,403.61,403.66,403.29,403.37,1400.0,390.1984,390.2468,389.8891,389.9664,1400.0
2021-10-07 13:10:00,403.76,403.84,403.67,403.69,1604.0,390.3434,390.4208,390.2564,390.2758,1604.0
2021-10-07 13:15:00,403.8,404.1,403.8,404.1,2534.0,390.3821,390.6721,390.3821,390.6721,2534.0
2021-10-07 13:20:00,403.93,403.94,403.31,403.64,4223.0,390.5078,390.5175,389.9084,390.2274,4223.0
2021-10-07 13:25:00,403.51,404.08,403.51,403.94,5953.0,390.1017,390.6528,390.1017,390.5175,5953.0
2021-10-07 13:30:00,404.06,404.07,403.69,404.05,2477.0,390.6335,390.6431,390.2758,390.6238,2477.0
2021-10-07 13:35:00,404.05,404.25,403.95,404.25,1100.0,390.6238,390.8172,390.5271,390.8172,1100.0
2021-10-07 13:40:00,404.22,404.22,403.96,403.96,1001.0,390.7882,390.7882,390.5368,390.5368,1001.0
2021-10-07 13:45:00,403.86,404.33,403.72,404.33,5462.0,390.4401,390.8945,390.3048,390.8945,5462.0
2021-10-07 13:50:00,404.2,404.2,403.99,404.07,1103.0,390.7688,390.7688,390.5658,390.6431,1103.0
2021-10-07 13:55:00,404.13,404.13,404.0,404.1,1074.0,390.7011,390.7011,390.5755,390.6721,1074.0
2021-10-07 14:00:00,404.05,404.26,403.65,403.8,2200.0,390.6238,390.8268,390.2371,390.3821,2200.0
2021-10-07 14:05:00,403.85,404.07,403.85,403.92,2202.0,390.4305,390.6431,390.4305,390.4981,2202.0
2021-10-07 14:10:00,403.96,403.98,403.55,403.56,1595.0,390.5368,390.5561,390.1404,390.1501,1595.0
2021-10-07 14:15:00,403.62,403.67,403.42,403.67,4137.0,390.2081,390.2564,390.0147,390.2564,4137.0
2021-10-07 14:20:00,403.48,403.86,403.37,403.86,5210.0,390.0727,390.4401,389.9664,390.4401,5210.0
2021-10-07 14:25:00,403.52,403.89,403.52,403.89,3907.0,390.1114,390.4691,390.1114,390.4691,3907.0
2021-10-07 14:30:00,403.89,403.89,403.31,403.53,8370.0,390.4691,390.4691,389.9084,390.1211,8370.0
2021-10-07 14:35:00,403.52,403.68,403.33,403.55,7006.0,390.1114,390.2661,389.9277,390.1404,7006.0
2021-10-07 14:40:00,403.59,403.7,403.45,403.61,3486.0,390.1791,390.2854,390.0437,390.1984,3486.0
2021-10-07 14:45:00,403.54,403.65,403.25,403.54,6563.0,390.1308,390.2371,389.8504,390.1308,6563.0
2021-10-07 14:50:00,403.49,403.75,403.3,403.36,2700.0,390.0824,390.3338,389.8987,389.9567,2700.0
2021-10-07 14:55:00,403.27,403.79,403.02,403.79,2364.0,389.8697,390.3724,389.628,390.3724,2364.0
2021-10-07 15:00:00,403.37,403.7,403.34,403.59,2750.0,389.9664,390.2854,389.9374,390.1791,2750.0
2021-10-07 15:05:00,403.63,404.4,403.63,404.27,4471.0,390.2178,390.9622,390.2178,390.8365,4471.0
2021-10-07 15:10:00,404.34,404.83,404.09,404.83,5249.0,390.9042,391.3779,390.6625,391.3779,5249.0
2021-10-07 15:15:00,404.81,404.91,404.71,404.82,2086.0,391.3586,391.4552,391.2619,391.3682,2086.0
2021-10-07 15:20:00,404.69,404.71,404.36,404.58,4169.0,391.2425,391.2619,390.9235,391.1362,4169.0
2021-10-07 15:25:00,404.5,404.5,403.77,404.04,11406.0,391.0589,391.0589,390.3531,390.6141,11406.0
2021-10-07 15:30:00,404.04,404.63,403.88,404.6,4828.0,390.6141,391.1845,390.4595,391.1555,4828.0
2021-10-07 15:35:00,404.57,404.8,403.96,403.96,4812.0,391.1265,391.3489,390.5368,390.5368,4812.0
2021-10-07 15:40:00,404.05,404.12,403.34,403.35,5211.0,390.6238,390.6915,389.9374,389.9471,5211.0
2021-10-07 15:45:00,403.25,404.12,403.17,403.95,9307.0,389.8504,390.6915,389.773,390.5271,9307.0
2021-10-07 15:50:00,403.84,403.87,402.51,402.89,15199.0,390.4208,390.4498,389.135,389.5024,15199.0
2021-10-07 15:55:00,402.89,403.9,402.37,403.85,43472.0,389.5024,390.4788,388.9996,390.4305,43472.0
2021-10-08 09:30:00,405.41,405.41,405.41,405.41,2706.0,391.9386,391.9386,391.9386,391.9386,2706.0
2021-10-08 09:35:00,405.0,405.53,404.86,405.53,1399.0,391.5422,392.0546,391.4069,392.0546,1399.0
2021-10-08 09:40:00,405.18,405.7,404.59,404.59,2588.0,391.7163,392.219,391.1459,391.1459,2588.0
2021-10-08 09:45:00,404.32,404.8,403.66,404.05,6950.0,390.8848,391.3489,390.2468,390.6238,6950.0
2021-10-08 09:50:00,403.7,403.94,403.13,403.25,5329.0,390.2854,390.5175,389.7344,389.8504,5329.0
2021-10-08 09:55:00,403.31,403.6,403.2,403.2,899.0,389.9084,390.1888,389.802,389.802,899.0
2021-10-08 10:00:00,402.74,404.65,402.74,404.65,1200.0,389.3573,391.2039,389.3573,391.2039,1200.0
2021-10-08 10:05:00,404.73,405.06,404.62,404.99,7236.0,391.2812,391.6002,391.1749,391.5326,7236.0
2021-10-08 10:10:00,404.65,404.79,404.0,404.77,6571.0,391.2039,391.3392,390.5755,391.3199,6571.0
2021-10-08 10:15:00,404.61,405.09,404.59,404.92,6627.0,391.1652,391.6292,391.1459,391.4649,6627.0
2021-10-08 10:20:00,404.83,405.13,404.68,405.0,3656.0,391.3779,391.6679,391.2329,391.5422,3656.0
2021-10-08 10:25:00,404.86,405.11,404.62,404.71,6153.0,391.4069,391.6486,391.1749,391.2619,6153.0
2021-10-08 10:30:00,404.77,405.12,404.71,404.87,4915.0,391.3199,391.6582,391.2619,391.4166,4915.0
2021-10-08 10:35:00,404.89,405.06,404.82,405.0,3613.0,391.4359,391.6002,391.3682,391.5422,3613.0
2021-10-08 10:40:00,404.98,405.23,404.97,405.22,1459.0,391.5229,391.7646,391.5132,391.7549,1459.0
2021-10-08 10:45:00,405.62,406.27,405.62,406.03,2165.0,392.1416,392.77,392.1416,392.538,2165.0
2021-10-08 10:50:00,406.0,406.13,405.86,406.06,1937.0,392.509,392.6347,392.3737,392.567,1937.0
2021-10-08 10:55:00,405.98,406.22,405.2,405.2,1738.0,392.4897,392.7217,391.7356,391.7356,1738.0
2021-10-08 11:00:00,405.2,405.31,404.5,404.5,1703.0,391.7356,391.8419,391.0589,391.0589,1703.0
2021-10-08 11:05:00,404.56,405.0,404.49,405.0,2100.0,391.1169,391.5422,391.0492,391.5422,2100.0
2021-10-08 11:10:00,404.95,405.22,404.72,405.1,4562.0,391.4939,391.7549,391.2715,391.6389,4562.0
2021-10-08 11:15:00,405.11,405.51,404.8,405.51,2103.0,391.6486,392.0353,391.3489,392.0353,2103.0
2021-10-08 11:20:00,405.68,405.7,405.42,405.68,1291.0,392.1996,392.219,391.9483,392.1996,1291.0
2021-10-08 11:25:00,405.56,405.61,405.39,405.61,1301.0,392.0836,392.132,391.9193,392.132,1301.0
2021-10-08 11:30:00,405.56,405.56,405.22,405.22,747.0,392.0836,392.0836,391.7549,391.7549,747.0
2021-10-08 11:35:00,405.13,405.4,405.11,405.2,1040.0,391.6679,391.9289,391.6486,391.7356,1040.0
2021-10-08 11:40:00,405.15,405.3,405.13,405.3,399.0,391.6873,391.8323,391.6679,391.8323,399.0
2021-10-08 11:45:00,405.39,405.4,405.28,405.39,768.0,391.9193,391.9289,391.8129,391.9193,768.0
2021-10-08 11:50:00,405.55,405.9,405.52,405.79,859.0,392.074,392.4123,392.045,392.306,859.0
2021-10-08 11:55:00,405.85,406.31,405.81,406.13,2612.0,392.364,392.8087,392.3253,392.6347,2612.0
2021-10-08 12:00:00,406.13,406.27,406.08,406.16,2910.0,392.6347,392.77,392.5863,392.6637,2910.0
2021-10-08 12:05:00,406.05,406.27,406.05,406.09,2230.0,392.5573,392.77,392.5573,392.596,2230.0
2021-10-08 12:10:00,406.06,406.08,405.92,406.07,700.0,392.567,392.5863,392.4317,392.5767,700.0
2021-10-08 12:15:00,406.03,406.04,405.93,405.93,1934.0,392.538,392.5477,392.4413,392.4413,1934.0
2021-10-08 12:20:00,405.79,405.79,405.57,405.61,1300.0,392.306,392.306,392.0933,392.132,1300.0
2021-10-08 12:25:00,405.44,405.68,405.44,405.54,2605.0,391.9676,392.1996,391.9676,392.0643,2605.0
2021-10-08 12:30:00,405.63,405.86,405.57,405.86,4246.0,392.1513,392.3737,392.0933,392.3737,4246.0
2021-10-08 12:35:00,405.84,406.33,405.74,406.33,3033.0,392.3543,392.828,392.2576,392.828,3033.0
2021-10-08 12:40:00,406.56,406.65,406.47,406.65,1371.0,393.0504,393.1374,392.9634,393.1374,1371.0
2021-10-08 12:45:00,406.55,406.7,406.46,406.7,2675.0,393.0407,393.1857,392.9537,393.1857,2675.0
2021-10-08 12:50:00,406.6,406.68,406.58,406.63,3376.0,393.0891,393.1664,393.0697,393.1181,3376.0
2021-10-08 12:55:00,406.55,406.65,406.55,406.61,1325.0,393.0407,393.1374,393.0407,393.0987,1325.0
2021-10-08 13:00:00,406.66,406.89,406.63,406.86,2522.0,393.1471,393.3694,393.1181,393.3404,2522.0
2021-10-08 13:05:00,406.82,407.14,406.77,406.94,8527.0,393.3018,393.6111,393.2534,393.4178,8527.0
2021-10-08 13:10:00,407.03,407.16,407.03,407.08,511.0,393.5048,393.6305,393.5048,393.5531,511.0
2021-10-08 13:15:00,407.0,407.06,406.51,407.06,14785.0,393.4758,393.5338,393.0021,393.5338,14785.0
2021-10-08 13:20:00,407.16,407.19,407.0,407.09,2525.0,393.6305,393.6595,393.4758,393.5628,2525.0
2021-10-08 13:25:00,407.22,407.54,407.06,407.54,6510.0,393.6885,393.9978,393.5338,393.9978,6510.0
2021-10-08 13:30:00,407.41,407.7,407.41,407.61,5866.0,393.8722,394.1525,393.8722,394.0655,5866.0
2021-10-08 13:35:00,407.61,408.01,407.51,408.0,6975.0,394.0655,394.4522,393.9688,394.4426,6975.0
2021-10-08 13:40:00,407.76,407.79,407.63,407.63,800.0,394.2105,394.2395,394.0848,394.0848,800.0
2021-10-08 13:45:00,407.59,407.86,407.59,407.67,603.0,394.0462,394.3072,394.0462,394.1235,603.0
2021-10-08 13:50:00,407.65,407.78,407.6,407.78,1605.0,394.1042,394.2299,394.0558,394.2299,1605.0
2021-10-08 13:55:00,407.66,408.11,407.66,408.11,2332.0,394.1138,394.5489,394.1138,394.5489,2332.0
2021-10-08 14:00:00,408.04,408.51,408.04,408.43,3900.0,394.4812,394.9356,394.4812,394.8583,3900.0
2021-10-08 14:05:00,408.38,408.76,408.37,408.6,6049.0,394.8099,395.1773,394.8003,395.0226,6049.0
2021-10-08 14:10:00,408.6,408.6,408.15,408.32,2078.0,395.0226,395.0226,394.5876,394.7519,2078.0
2021-10-08 14:15:00,408.35,408.93,408.2,408.77,3536.0,394.7809,395.3416,394.6359,395.187,3536.0
2021-10-08 14:20:00,408.77,409.4,408.77,409.21,8302.0,395.187,395.796,395.187,395.6123,8302.0
2021-10-08 14:25:00,409.28,409.48,409.12,409.27,2965.0,395.68,395.8734,395.5253,395.6703,2965.0
2021-10-08 14:30:00,409.24,409.81,409.18,409.74,3825.0,395.6413,396.1924,395.5833,396.1247,3825.0
2021-10-08 14:35:00,409.84,410.05,409.55,410.05,4919.0,396.2214,396.4244,395.941,396.4244,4919.0
2021-10-08 14:40:00,410.13,410.13,409.93,410.08,1900.0,396.5018,396.5018,396.3084,396.4534,1900.0
2021-10-08 14:45:00,410.17,410.17,409.85,410.13,1798.0,396.5404,396.5404,396.2311,396.5018,1798.0
2021-10-08 14:50:00,410.19,410.79,410.12,410.74,5808.0,396.5598,397.1398,396.4921,397.0915,5808.0
2021-10-08 14:55:00,410.93,411.12,410.82,410.89,5268.0,397.2752,397.4589,397.1688,397.2365,5268.0
2021-10-08 15:00:00,410.95,411.71,410.91,411.71,16321.0,397.2945,398.0293,397.2559,398.0293,16321.0
2021-10-08 15:05:00,411.74,411.9,411.2,411.33,12576.0,398.0583,398.213,397.5362,397.6619,12576.0
2021-10-08 15:10:00,411.32,411.57,411.3,411.4,3704.0,397.6522,397.8939,397.6329,397.7296,3704.0
2021-10-08 15:15:00,411.37,411.92,411.0,411.92,10820.0,397.7006,398.2323,397.3429,398.2323,10820.0
2021-10-08 15:20:00,411.74,411.74,411.07,411.18,3552.0,398.0583,398.0583,397.4105,397.5169,3552.0
2021-10-08 15:25:00,411.18,411.31,411.03,411.21,4500.0,397.5169,397.6426,397.3719,397.5459,4500.0
2021-10-08 15:30:00,411.22,411.93,411.22,411.81,7492.0,397.5556,398.242,397.5556,398.1259,7492.0
2021-10-08 15:35:00,411.8,411.82,411.25,411.51,5300.0,398.1163,398.1356,397.5846,397.8359,5300.0
2021-10-08 15:40:00,411.38,411.89,411.38,411.42,12097.0,397.7102,398.2033,397.7102,397.7489,12097.0
2021-10-08 15:45:00,411.35,411.81,411.33,411.7,11399.0,397.6812,398.1259,397.6619,398.0196,11399.0
2021-10-08 15:50:00,411.64,412.68,410.54,412.32,38900.0,397.9616,398.967,396.8981,398.619,38900.0
2021-10-08 15:55:00,412.37,412.79,412.15,412.79,115351.0,398.6673,399.0734,398.4546,399.0734,115351.0
2021-10-11 09:30:00,412.49,412.49,410.74,412.21,9751.0,398.7834,398.7834,397.0915,398.5127,9751.0
2021-10-11 09:35:00,410.61,410.61,409.12,409.73,3627.0,396.9658,396.9658,395.5253,396.1151,3627.0
2021-10-11 09:40:00,409.47,410.9,409.07,410.9,8258.0,395.8637,397.2462,395.477,397.2462,8258.0
2021-10-11 09:45:00,410.95,411.03,410.29,410.86,2891.0,397.2945,397.3719,396.6565,397.2075,2891.0
2021-10-11 09:50:00,411.54,412.4,411.54,412.26,2968.0,397.8649,398.6963,397.8649,398.561,2968.0
2021-10-11 09:55:00,412.39,412.63,412.16,412.35,2925.0,398.6867,398.9187,398.4643,398.648,2925.0
2021-10-11 10:00:00,412.5,413.48,412.37,413.48,8394.0,398.793,399.7405,398.6673,399.7405,8394.0
2021-10-11 10:05:00,413.09,413.34,412.22,412.38,4482.0,399.3634,399.6051,398.5223,398.677,4482.0
2021-10-11 10:10:00,412.74,413.59,412.38,413.31,2850.0,399.025,399.8468,398.677,399.5761,2850.0
2021-10-11 10:15:00,413.55,414.13,413.54,413.89,2524.0,399.8081,400.3689,399.7985,400.1368,2524.0
2021-10-11 10:20:00,414.14,415.16,414.14,414.84,5738.0,400.3785,401.3646,400.3785,401.0553,5738.0
2021-10-11 10:25:00,414.87,415.17,414.73,415.11,5451.0,401.0843,401.3743,400.9489,401.3163,5451.0
2021-10-11 10:30:00,415.21,415.35,414.67,415.0,13402.0,401.413,401.5483,400.8909,401.2099,13402.0
2021-10-11 10:35:00,415.0,415.24,414.89,415.14,2012.0,401.2099,401.442,401.1036,401.3453,2012.0
2021-10-11 10:40:00,415.12,415.16,414.58,415.0,7765.0,401.326,401.3646,400.8039,401.2099,7765.0
2021-10-11 10:45:00,415.02,415.13,414.74,415.13,6198.0,401.2293,401.3356,400.9586,401.3356,6198.0
2021-10-11 10:50:00,415.29,415.81,415.29,415.31,2280.0,401.4903,401.993,401.4903,401.5096,2280.0
2021-10-11 10:55:00,415.35,415.4,414.77,414.8,5628.0,401.5483,401.5967,400.9876,401.0166,5628.0
2021-10-11 11:00:00,414.63,414.93,414.44,414.77,15815.0,400.8522,401.1423,400.6686,400.9876,15815.0
2021-10-11 11:05:00,414.69,414.97,414.68,414.77,4421.0,400.9102,401.1809,400.9006,400.9876,4421.0
2021-10-11 11:10:00,414.67,414.67,413.27,413.28,4301.0,400.8909,400.8909,399.5374,399.5471,4301.0
2021-10-11 11:15:00,413.5,413.68,413.43,413.66,3792.0,399.7598,399.9338,399.6921,399.9145,3792.0
2021-10-11 11:20:00,413.68,414.53,413.67,414.41,3201.0,399.9338,400.7556,399.9241,400.6396,3201.0
2021-10-11 11:25:00,414.33,414.46,413.86,414.07,3795.0,400.5622,400.6879,400.1078,400.3108,3795.0
2021-10-11 11:30:00,414.46,414.46,413.91,414.22,1200.0,400.6879,400.6879,400.1562,400.4559,1200.0
2021-10-11 11:35:00,414.14,414.92,414.14,414.92,4474.0,400.3785,401.1326,400.3785,401.1326,4474.0
2021-10-11 11:40:00,415.0,415.13,414.83,415.13,3136.0,401.2099,401.3356,401.0456,401.3356,3136.0
2021-10-11 11:45:00,414.99,415.2,414.96,415.02,1631.0,401.2003,401.4033,401.1713,401.2293,1631.0
2021-10-11 11:50:00,414.99,415.18,414.83,414.94,2553.0,401.2003,401.384,401.0456,401.1519,2553.0
2021-10-11 11:55:00,414.98,415.26,414.89,414.9,2100.0,401.1906,401.4613,401.1036,401.1133,2100.0
2021-10-11 12:00:00,414.86,414.99,414.62,414.89,6383.0,401.0746,401.2003,400.8426,401.1036,6383.0
2021-10-11 12:05:00,414.87,414.96,414.21,414.96,5030.0,401.0843,401.1713,400.4462,401.1713,5030.0
2021-10-11 12:10:00,414.81,415.03,414.73,414.93,3132.0,401.0263,401.2389,400.9489,401.1423,3132.0
2021-10-11 12:15:00,415.03,415.04,414.58,414.68,2598.0,401.2389,401.2486,400.8039,400.9006,2598.0
2021-10-11 12:20:00,414.75,415.1,414.75,414.99,5562.0,400.9683,401.3066,400.9683,401.2003,5562.0
2021-10-11 12:25:00,415.15,415.22,414.8,414.95,4790.0,401.355,401.4226,401.0166,401.1616,4790.0
2021-10-11 12:30:00,414.86,415.49,414.86,415.46,2809.0,401.0746,401.6837,401.0746,401.6547,2809.0
2021-10-11 12:35:00,415.59,415.7,415.41,415.61,3562.0,401.7803,401.8867,401.6063,401.7997,3562.0
2021-10-11 12:40:00,415.73,416.32,415.71,416.32,6039.0,401.9157,402.4861,401.8964,402.4861,6039.0
2021-10-11 12:45:00,416.36,416.84,416.26,416.66,8112.0,402.5248,402.9888,402.4281,402.8148,8112.0
2021-10-11 12:50:00,416.59,416.9,416.08,416.34,14739.0,402.7471,403.0468,402.2541,402.5054,14739.0
2021-10-11 12:55:00,416.45,416.73,416.43,416.54,6975.0,402.6118,402.8825,402.5924,402.6988,6975.0
2021-10-11 13:00:00,416.56,416.56,415.11,415.18,6104.0,402.7181,402.7181,401.3163,401.384,6104.0
2021-10-11 13:05:00,415.42,415.72,415.05,415.72,3620.0,401.616,401.906,401.2583,401.906,3620.0
2021-10-11 13:10:00,415.78,416.09,415.53,415.87,5153.0,401.964,402.2637,401.7223,402.051,5153.0
2021-10-11 13:15:00,415.77,416.37,415.69,416.28,3650.0,401.9544,402.5344,401.877,402.4474,3650.0
2021-10-11 13:20:00,416.18,416.18,415.29,415.68,6020.0,402.3507,402.3507,401.4903,401.8674,6020.0
2021-10-11 13:25:00,415.81,416.3,415.6,416.17,13220.0,401.993,402.4667,401.79,402.3411,13220.0
2021-10-11 13:30:00,416.01,416.37,415.3,415.37,8114.0,402.1864,402.5344,401.5,401.5677,8114.0
2021-10-11 13:35:00,415.5,415.87,415.5,415.75,2565.0,401.6933,402.051,401.6933,401.935,2565.0
2021-10-11 13:40:00,415.72,416.29,415.62,416.24,6332.0,401.906,402.4571,401.8093,402.4087,6332.0
2021-10-11 13:45:00,416.28,416.64,416.01,416.55,5811.0,402.4474,402.7955,402.1864,402.7084,5811.0
2021-10-11 13:50:00,416.44,416.44,415.77,416.29,6847.0,402.6021,402.6021,401.9544,402.4571,6847.0
2021-10-11 13:55:00,416.39,416.85,416.35,416.47,6752.0,402.5538,402.9985,402.5151,402.6311,6752.0
2021-10-11 14:00:00,416.34,416.44,415.96,416.02,3801.0,402.5054,402.6021,402.138,402.1961,3801.0
2021-10-11 14:05:00,415.98,416.28,415.9,416.09,3634.0,402.1574,402.4474,402.08,402.2637,3634.0
2021-10-11 14:10:00,416.09,416.17,415.64,415.89,2562.0,402.2637,402.3411,401.8287,402.0704,2562.0
2021-10-11 14:15:00,415.91,416.01,415.66,415.78,5100.0,402.0897,402.1864,401.848,401.964,5100.0
2021-10-11 14:20:00,415.71,415.91,415.53,415.55,4622.0,401.8964,402.0897,401.7223,401.7417,4622.0
2021-10-11 14:25:00,415.73,416.3,415.73,416.16,4245.0,401.9157,402.4667,401.9157,402.3314,4245.0
2021-10-11 14:30:00,416.3,416.67,416.18,416.44,5162.0,402.4667,402.8245,402.3507,402.6021,5162.0
2021-10-11 14:35:00,416.21,416.65,416.2,416.3,4972.0,402.3797,402.8051,402.3701,402.4667,4972.0
2021-10-11 14:40:00,416.31,416.67,416.3,416.6,5092.0,402.4764,402.8245,402.4667,402.7568,5092.0
2021-10-11 14:45:00,416.45,416.66,416.29,416.47,4444.0,402.6118,402.8148,402.4571,402.6311,4444.0
2021-10-11 14:50:00,416.38,416.38,415.99,415.99,3712.0,402.5441,402.5441,402.167,402.167,3712.0
2021-10-11 14:55:00,415.91,416.19,415.79,416.04,3141.0,402.0897,402.3604,401.9737,402.2154,3141.0
2021-10-11 15:00:00,416.03,416.09,415.46,415.64,3808.0,402.2057,402.2637,401.6547,401.8287,3808.0
2021-10-11 15:05:00,415.64,415.64,414.72,414.9,3545.0,401.8287,401.8287,400.9393,401.1133,3545.0
2021-10-11 15:10:00,414.93,415.16,414.81,414.94,3535.0,401.1423,401.3646,401.0263,401.1519,3535.0
2021-10-11 15:15:00,414.95,415.06,414.7,414.9,5278.0,401.1616,401.268,400.9199,401.1133,5278.0
2021-10-11 15:20:00,414.83,415.36,414.6,415.24,5533.0,401.0456,401.558,400.8232,401.442,5533.0
2021-10-11 15:25:00,415.21,415.21,414.42,414.69,10603.0,401.413,401.413,400.6492,400.9102,10603.0
2021-10-11 15:30:00,414.74,415.25,414.74,414.93,6042.0,400.9586,401.4516,400.9586,401.1423,6042.0
2021-10-11 15:35:00,414.85,415.08,414.67,414.81,9481.0,401.0649,401.2873,400.8909,401.0263,9481.0
2021-10-11 15:40:00,414.8,414.8,414.09,414.22,7879.0,401.0166,401.0166,400.3302,400.4559,7879.0
2021-10-11 15:45:00,414.24,414.35,413.75,414.35,9615.0,400.4752,400.5815,400.0015,400.5815,9615.0
2021-10-11 15:50:00,414.23,414.8,413.59,414.77,27919.0,400.4655,401.0166,399.8468,400.9876,27919.0
2021-10-11 15:55:00,414.64,414.87,413.87,414.87,75209.0,400.8619,401.0843,400.1175,401.0843,75209.0
2021-10-12 09:30:00,416.0,416.87,414.06,415.05,36648.0,402.1767,403.0178,400.3012,401.2583,36648.0
2021-10-12 09:35:00,414.59,419.0,414.58,419.0,5727.0,400.8136,405.077,400.8039,405.077,5727.0
2021-10-12 09:40:00,419.54,419.54,416.18,416.18,7261.0,405.5991,405.5991,402.3507,402.3507,7261.0
2021-10-12 09:45:00,416.15,416.5,415.38,416.25,9169.0,402.3217,402.6601,401.5773,402.4184,9169.0
2021-10-12 09:50:00,416.27,417.64,416.27,417.26,2332.0,402.4377,403.7622,402.4377,403.3948,2332.0
2021-10-12 09:55:00,417.16,417.44,416.09,416.69,7358.0,403.2982,403.5689,402.2637,402.8438,7358.0
2021-10-12 10:00:00,416.61,418.17,415.94,416.0,12384.0,402.7664,404.2746,402.1187,402.1767,12384.0
2021-10-12 10:05:00,416.16,416.39,415.48,415.8,5110.0,402.3314,402.5538,401.674,401.9834,5110.0
2021-10-12 10:10:00,415.58,417.14,415.25,417.14,15807.0,401.7707,403.2788,401.4516,403.2788,15807.0
2021-10-12 10:15:00,417.14,417.51,416.11,417.38,8552.0,403.2788,403.6365,402.2831,403.5109,8552.0
2021-10-12 10:20:00,417.14,417.57,416.95,416.95,3368.0,403.2788,403.6945,403.0952,403.0952,3368.0
2021-10-12 10:25:00,416.96,417.51,416.83,417.33,6967.0,403.1048,403.6365,402.9791,403.4625,6967.0
2021-10-12 10:30:00,417.13,417.15,415.62,416.4,7413.0,403.2692,403.2885,401.8093,402.5634,7413.0
2021-10-12 10:35:00,416.44,416.45,415.62,416.16,3679.0,402.6021,402.6118,401.8093,402.3314,3679.0
2021-10-12 10:40:00,416.13,416.14,415.27,415.27,5768.0,402.3024,402.3121,401.471,401.471,5768.0
2021-10-12 10:45:00,415.09,416.51,414.94,416.2,11379.0,401.297,402.6698,401.1519,402.3701,11379.0
2021-10-12 10:50:00,415.96,416.51,415.57,415.96,4094.0,402.138,402.6698,401.761,402.138,4094.0
2021-10-12 10:55:00,415.98,416.96,415.65,415.92,8311.0,402.1574,403.1048,401.8383,402.0994,8311.0
2021-10-12 11:00:00,415.74,417.14,415.73,417.14,7224.0,401.9254,403.2788,401.9157,403.2788,7224.0
2021-10-12 11:05:00,417.16,418.06,417.12,417.76,2420.0,403.2982,404.1683,403.2595,403.8782,2420.0
2021-10-12 11:10:00,417.27,417.41,416.76,416.83,4510.0,403.4045,403.5399,402.9115,402.9791,4510.0
2021-10-12 11:15:00,416.81,416.87,416.32,416.42,4859.0,402.9598,403.0178,402.4861,402.5828,4859.0
2021-10-12 11:20:00,416.23,416.76,416.22,416.37,10320.0,402.3991,402.9115,402.3894,402.5344,10320.0
2021-10-12 11:25:00,416.52,416.52,415.71,416.07,11820.0,402.6794,402.6794,401.8964,402.2444,11820.0
2021-10-12 11:30:00,416.18,416.55,415.97,415.97,1929.0,402.3507,402.7084,402.1477,402.1477,1929.0
2021-10-12 11:35:00,415.88,416.23,415.8,416.23,6649.0,402.0607,402.3991,401.9834,402.3991,6649.0
2021-10-12 11:40:00,415.79,416.56,415.79,416.44,7687.0,401.9737,402.7181,401.9737,402.6021,7687.0
2021-10-12 11:45:00,416.49,416.64,416.1,416.35,2389.0,402.6504,402.7955,402.2734,402.5151,2389.0
2021-10-12 11:50:00,416.49,416.81,416.42,416.67,4148.0,402.6504,402.9598,402.5828,402.8245,4148.0
2021-10-12 11:55:00,416.66,417.11,416.63,417.08,2684.0,402.8148,403.2498,402.7858,403.2208,2684.0
2021-10-12 12:00:00,417.39,418.02,417.12,417.57,2526.0,403.5205,404.1296,403.2595,403.6945,2526.0
2021-10-12 12:05:00,417.32,417.71,417.21,417.49,3354.0,403.4529,403.8299,403.3465,403.6172,3354.0
2021-10-12 12:10:00,417.67,417.97,417.54,417.96,3002.0,403.7912,404.0813,403.6655,404.0716,3002.0
2021-10-12 12:15:00,417.94,418.16,417.86,417.86,3054.0,404.0523,404.2649,403.9749,403.9749,3054.0
2021-10-12 12:20:00,418.12,418.36,417.61,418.31,11495.0,404.2263,404.4583,403.7332,404.41,11495.0
2021-10-12 12:25:00,418.13,418.19,417.96,417.96,2461.0,404.2359,404.2939,404.0716,404.0716,2461.0
2021-10-12 12:30:00,417.93,418.05,417.36,417.36,2889.0,404.0426,404.1586,403.4915,403.4915,2889.0
2021-10-12 12:35:00,417.11,417.11,416.42,416.72,14179.0,403.2498,403.2498,402.5828,402.8728,14179.0
2021-10-12 12:40:00,416.91,417.1,416.59,417.1,4912.0,403.0565,403.2402,402.7471,403.2402,4912.0
2021-10-12 12:45:00,416.71,416.91,416.65,416.91,3054.0,402.8631,403.0565,402.8051,403.0565,3054.0
2021-10-12 12:50:00,416.96,417.24,416.95,417.15,1700.0,403.1048,403.3755,403.0952,403.2885,1700.0
2021-10-12 12:55:00,417.15,417.27,417.14,417.25,1694.0,403.2885,403.4045,403.2788,403.3852,1694.0
2021-10-12 13:00:00,417.21,417.28,417.08,417.19,1329.0,403.3465,403.4142,403.2208,403.3272,1329.0
2021-10-12 13:05:00,417.04,417.1,416.62,416.93,2396.0,403.1822,403.2402,402.7761,403.0758,2396.0
2021-10-12 13:10:00,416.85,417.24,416.85,417.1,1428.0,402.9985,403.3755,402.9985,403.2402,1428.0
2021-10-12 13:15:00,417.2,417.32,417.1,417.21,1605.0,403.3368,403.4529,403.2402,403.3465,1605.0
2021-10-12 13:20:00,417.33,417.43,416.94,417.21,2332.0,403.4625,403.5592,403.0855,403.3465,2332.0
2021-10-12 13:25:00,417.32,417.52,417.32,417.33,1535.0,403.4529,403.6462,403.4529,403.4625,1535.0
2021-10-12 13:30:00,417.25,417.53,417.25,417.49,2514.0,403.3852,403.6559,403.3852,403.6172,2514.0
2021-10-12 13:35:00,417.47,417.72,417.46,417.67,2044.0,403.5979,403.8396,403.5882,403.7912,2044.0
2021-10-12 13:40:00,417.5,417.96,417.49,417.9,2304.0,403.6269,404.0716,403.6172,404.0136,2304.0
2021-10-12 13:45:00,417.94,418.27,417.88,418.14,12211.0,404.0523,404.3713,403.9942,404.2456,12211.0
2021-10-12 13:50:00,418.16,418.36,417.94,418.2,1800.0,404.2649,404.4583,404.0523,404.3036,1800.0
2021-10-12 13:55:00,417.87,418.16,417.68,418.14,4251.0,403.9846,404.2649,403.8009,404.2456,4251.0
2021-10-12 14:00:00,418.13,418.32,418.0,418.02,3276.0,404.2359,404.4196,404.1103,404.1296,3276.0
2021-10-12 14:05:00,417.95,418.24,417.92,418.14,2210.0,404.0619,404.3423,404.0329,404.2456,2210.0
2021-10-12 14:10:00,418.21,419.0,418.06,419.0,6729.0,404.3133,405.077,404.1683,405.077,6729.0
2021-10-12 14:15:00,419.0,419.73,418.98,419.0,5973.0,405.077,405.7828,405.0577,405.077,5973.0
2021-10-12 14:20:00,418.83,419.42,418.8,419.32,6289.0,404.9127,405.4831,404.8837,405.3864,6289.0
2021-10-12 14:25:00,419.44,419.58,419.29,419.42,1961.0,405.5024,405.6378,405.3574,405.4831,1961.0
2021-10-12 14:30:00,419.44,420.02,419.34,419.97,8423.0,405.5024,406.0631,405.4057,406.0148,8423.0
2021-10-12 14:35:00,420.06,420.18,419.62,419.83,3719.0,406.1018,406.2178,405.6764,405.8795,3719.0
2021-10-12 14:40:00,419.98,420.72,419.98,420.46,6505.0,406.0245,406.7399,406.0245,406.4885,6505.0
2021-10-12 14:45:00,420.58,421.0,420.58,421.0,4973.0,406.6045,407.0106,406.6045,407.0106,4973.0
2021-10-12 14:50:00,420.9,421.24,420.9,421.13,4190.0,406.9139,407.2426,406.9139,407.1363,4190.0
2021-10-12 14:55:00,421.13,421.33,420.98,421.16,3896.0,407.1363,407.3296,406.9912,407.1653,3896.0
2021-10-12 15:00:00,421.18,421.2,420.5,420.5,13799.0,407.1846,407.2039,406.5272,406.5272,13799.0
2021-10-12 15:05:00,420.5,420.91,420.5,420.58,4074.0,406.5272,406.9236,406.5272,406.6045,4074.0
2021-10-12 15:10:00,420.77,420.97,420.76,420.76,2300.0,406.7882,406.9816,406.7785,406.7785,2300.0
2021-10-12 15:15:00,420.8,421.0,420.64,420.9,4738.0,406.8172,407.0106,406.6625,406.9139,4738.0
2021-10-12 15:20:00,420.93,421.24,420.65,421.23,4730.0,406.9429,407.2426,406.6722,407.2329,4730.0
2021-10-12 15:25:00,421.06,421.25,420.81,421.22,3674.0,407.0686,407.2523,406.8269,407.2233,3674.0
2021-10-12 15:30:00,421.16,421.81,421.06,421.8,20294.0,407.1653,407.7937,407.0686,407.784,20294.0
2021-10-12 15:35:00,421.83,422.03,421.42,421.45,17405.0,407.813,408.0063,407.4166,407.4456,17405.0
2021-10-12 15:40:00,421.49,421.51,419.51,419.74,10459.0,407.4843,407.5036,405.5701,405.7924,10459.0
2021-10-12 15:45:00,419.81,419.82,419.41,419.64,17910.0,405.8601,405.8698,405.4734,405.6958,17910.0
2021-10-12 15:50:00,419.58,420.1,419.47,420.04,31941.0,405.6378,406.1405,405.5314,406.0825,31941.0
2021-10-12 15:55:00,420.0,420.82,419.99,420.26,71858.0,406.0438,406.8366,406.0341,406.2952,71858.0
2021-10-13 09:30:00,420.86,420.86,417.53,418.06,5659.0,406.8752,406.8752,403.6559,404.1683,5659.0
2021-10-13 09:35:00,417.74,418.96,417.44,418.44,12060.0,403.8589,405.0384,403.5689,404.5356,12060.0
2021-10-13 09:40:00,418.28,419.23,418.16,418.56,3400.0,404.381,405.2994,404.2649,404.6517,3400.0
2021-10-13 09:45:00,418.66,419.04,417.56,417.78,10053.0,404.7483,405.1157,403.6849,403.8976,10053.0
2021-10-13 09:50:00,417.72,418.16,416.53,416.61,9000.0,403.8396,404.2649,402.6891,402.7664,9000.0
2021-10-13 09:55:00,416.57,417.09,416.01,417.0,13069.0,402.7278,403.2305,402.1864,403.1435,13069.0
2021-10-13 10:00:00,416.67,416.67,414.88,416.04,12113.0,402.8245,402.8245,401.0939,402.2154,12113.0
2021-10-13 10:05:00,415.41,416.4,415.3,416.0,8496.0,401.6063,402.5634,401.5,402.1767,8496.0
2021-10-13 10:10:00,415.78,416.01,415.3,415.78,13837.0,401.964,402.1864,401.5,401.964,13837.0
2021-10-13 10:15:00,415.76,416.05,415.3,415.54,12363.0,401.9447,402.2251,401.5,401.732,12363.0
2021-10-13 10:20:00,415.36,416.32,415.06,416.09,30288.0,401.558,402.4861,401.268,402.2637,30288.0
2021-10-13 10:25:00,416.09,416.81,416.0,416.73,9775.0,402.2637,402.9598,402.1767,402.8825,9775.0
2021-10-13 10:30:00,416.42,416.89,416.0,416.65,11341.0,402.5828,403.0371,402.1767,402.8051,11341.0
2021-10-13 10:35:00,416.62,416.62,415.4,415.63,5157.0,402.7761,402.7761,401.5967,401.819,5157.0
2021-10-13 10:40:00,415.44,416.72,415.44,416.6,7284.0,401.6353,402.8728,401.6353,402.7568,7284.0
2021-10-13 10:45:00,416.56,416.57,416.06,416.44,12029.0,402.7181,402.7278,402.2347,402.6021,12029.0
2021-10-13 10:50:00,416.45,417.39,416.31,417.39,14006.0,402.6118,403.5205,402.4764,403.5205,14006.0
2021-10-13 10:55:00,417.2,417.74,417.03,417.27,11090.0,403.3368,403.8589,403.1725,403.4045,11090.0
2021-10-13 11:00:00,417.24,417.32,416.17,416.21,3349.0,403.3755,403.4529,402.3411,402.3797,3349.0
2021-10-13 11:05:00,416.3,416.54,415.4,416.15,7095.0,402.4667,402.6988,401.5967,402.3217,7095.0
2021-10-13 11:10:00,416.2,416.91,415.69,416.21,12467.0,402.3701,403.0565,401.877,402.3797,12467.0
2021-10-13 11:15:00,415.99,416.33,415.77,416.05,7451.0,402.167,402.4958,401.9544,402.2251,7451.0
2021-10-13 11:20:00,416.04,416.48,415.89,416.09,1570.0,402.2154,402.6408,402.0704,402.2637,1570.0
2021-10-13 11:25:00,416.09,416.73,415.81,416.72,2085.0,402.2637,402.8825,401.993,402.8728,2085.0
2021-10-13 11:30:00,416.78,416.95,416.21,416.88,2471.0,402.9308,403.0952,402.3797,403.0275,2471.0
2021-10-13 11:35:00,416.55,417.49,416.55,417.47,2299.0,402.7084,403.6172,402.7084,403.5979,2299.0
2021-10-13 11:40:00,417.58,418.33,417.57,418.32,3234.0,403.7042,404.4293,403.6945,404.4196,3234.0
2021-10-13 11:45:00,418.49,419.54,418.42,419.24,3128.0,404.584,405.5991,404.5163,405.3091,3128.0
2021-10-13 11:50:00,419.11,419.73,419.07,419.6,2002.0,405.1834,405.7828,405.1447,405.6571,2002.0
2021-10-13 11:55:00,419.74,420.17,419.67,419.97,3095.0,405.7924,406.2082,405.7248,406.0148,3095.0
2021-10-13 12:00:00,419.85,420.02,419.3,419.86,7278.0,405.8988,406.0631,405.3671,405.9085,7278.0
2021-10-13 12:05:00,419.75,420.27,419.75,420.01,5003.0,405.8021,406.3048,405.8021,406.0535,5003.0
2021-10-13 12:10:00,420.06,420.26,419.61,420.09,4217.0,406.1018,406.2952,405.6668,406.1308,4217.0
2021-10-13 12:15:00,420.0,420.08,419.75,419.88,1801.0,406.0438,406.1211,405.8021,405.9278,1801.0
2021-10-13 12:20:00,419.87,420.18,419.66,420.18,3467.0,405.9181,406.2178,405.7151,406.2178,3467.0
2021-10-13 12:25:00,420.16,420.7,420.02,420.15,6387.0,406.1985,406.7205,406.0631,406.1888,6387.0
2021-10-13 12:30:00,420.02,420.31,419.78,420.13,2702.0,406.0631,406.3435,405.8311,406.1695,2702.0
2021-10-13 12:35:00,420.16,420.56,420.0,420.42,2926.0,406.1985,406.5852,406.0438,406.4498,2926.0
2021-10-13 12:40:00,420.43,420.91,420.37,420.56,2404.0,406.4595,406.9236,406.4015,406.5852,2404.0
2021-10-13 12:45:00,420.44,420.44,420.38,420.38,202.0,406.4692,406.4692,406.4112,406.4112,202.0
2021-10-13 12:50:00,420.36,420.65,419.97,420.06,6685.0,406.3918,406.6722,406.0148,406.1018,6685.0
2021-10-13 12:55:00,420.04,420.24,419.81,419.86,2801.0,406.0825,406.2758,405.8601,405.9085,2801.0
2021-10-13 13:00:00,419.78,420.21,419.3,420.13,10201.0,405.8311,406.2468,405.3671,406.1695,10201.0
2021-10-13 13:05:00,420.16,420.51,419.85,419.93,3025.0,406.1985,406.5369,405.8988,405.9761,3025.0
2021-10-13 13:10:00,419.91,420.18,419.91,420.14,1952.0,405.9568,406.2178,405.9568,406.1791,1952.0
2021-10-13 13:15:00,420.1,420.14,419.39,420.14,4113.0,406.1405,406.1791,405.4541,406.1791,4113.0
2021-10-13 13:20:00,419.99,420.13,419.72,419.94,1500.0,406.0341,406.1695,405.7731,405.9858,1500.0
2021-10-13 13:25:00,419.75,420.22,419.75,420.22,1200.0,405.8021,406.2565,405.8021,406.2565,1200.0
2021-10-13 13:30:00,420.52,420.86,420.3,420.73,2000.0,406.5465,406.8752,406.3338,406.7495,2000.0
2021-10-13 13:35:00,420.11,420.53,420.06,420.51,2501.0,406.1501,406.5562,406.1018,406.5369,2501.0
2021-10-13 13:40:00,420.01,420.48,420.0,420.26,1412.0,406.0535,406.5079,406.0438,406.2952,1412.0
2021-10-13 13:45:00,420.43,420.43,419.96,420.43,1640.0,406.4595,406.4595,406.0051,406.4595,1640.0
2021-10-13 13:50:00,420.15,420.15,419.88,419.98,4965.0,406.1888,406.1888,405.9278,406.0245,4965.0
2021-10-13 13:55:00,419.98,420.01,419.49,420.01,3818.0,406.0245,406.0535,405.5507,406.0535,3818.0
2021-10-13 14:00:00,419.86,420.67,419.81,419.85,2700.0,405.9085,406.6915,405.8601,405.8988,2700.0
2021-10-13 14:05:00,419.97,420.28,419.6,420.28,6712.0,406.0148,406.3145,405.6571,406.3145,6712.0
2021-10-13 14:10:00,420.0,420.24,419.65,420.12,2200.0,406.0438,406.2758,405.7054,406.1598,2200.0
2021-10-13 14:15:00,420.08,420.3,419.68,420.3,2606.0,406.1211,406.3338,405.7344,406.3338,2606.0
2021-10-13 14:20:00,420.09,420.65,419.91,420.5,5839.0,406.1308,406.6722,405.9568,406.5272,5839.0
2021-10-13 14:25:00,420.36,420.42,419.94,420.23,4262.0,406.3918,406.4498,405.9858,406.2662,4262.0
2021-10-13 14:30:00,420.37,420.46,419.82,419.89,5222.0,406.4015,406.4885,405.8698,405.9375,5222.0
2021-10-13 14:35:00,419.88,420.16,419.57,420.0,4794.0,405.9278,406.1985,405.6281,406.0438,4794.0
2021-10-13 14:40:00,420.12,420.12,419.71,420.0,12076.0,406.1598,406.1598,405.7634,406.0438,12076.0
2021-10-13 14:45:00,419.62,420.1,419.62,420.1,4428.0,405.6764,406.1405,405.6764,406.1405,4428.0
2021-10-13 14:50:00,419.94,420.52,419.94,420.18,4110.0,405.9858,406.5465,405.9858,406.2178,4110.0
2021-10-13 14:55:00,420.23,420.39,420.14,420.3,4998.0,406.2662,406.4208,406.1791,406.3338,4998.0
2021-10-13 15:00:00,420.25,420.25,419.66,420.0,10198.0,406.2855,406.2855,405.7151,406.0438,10198.0
2021-10-13 15:05:00,420.0,420.64,419.95,420.64,2900.0,406.0438,406.6625,405.9955,406.6625,2900.0
2021-10-13 15:10:00,420.76,421.02,420.63,420.92,6031.0,406.7785,407.0299,406.6529,406.9332,6031.0
2021-10-13 15:15:00,420.81,420.87,420.53,420.68,5500.0,406.8269,406.8849,406.5562,406.7012,5500.0
2021-10-13 15:20:00,420.69,421.37,420.55,420.99,5806.0,406.7109,407.3683,406.5755,407.0009,5806.0
2021-10-13 15:25:00,420.92,421.5,420.91,421.19,4305.0,406.9332,407.494,406.9236,407.1943,4305.0
2021-10-13 15:30:00,420.73,421.26,420.73,421.19,5409.0,406.7495,407.2619,406.7495,407.1943,5409.0
2021-10-13 15:35:00,421.13,421.13,420.51,420.96,6681.0,407.1363,407.1363,406.5369,406.9719,6681.0
2021-10-13 15:40:00,420.91,421.13,420.5,421.03,7521.0,406.9236,407.1363,406.5272,407.0396,7521.0
2021-10-13 15:45:00,421.14,421.79,420.79,421.59,10461.0,407.1459,407.7743,406.8076,407.581,10461.0
2021-10-13 15:50:00,421.54,421.87,421.06,421.68,21576.0,407.5326,407.8517,407.0686,407.668,21576.0
2021-10-13 15:55:00,421.66,421.82,420.68,420.82,80473.0,407.6486,407.8033,406.7012,406.8366,80473.0
2021-10-14 09:30:00,433.0,444.0,433.0,440.61,71333.0,418.6118,429.2463,418.6118,425.969,71333.0
2021-10-14 09:35:00,441.18,441.66,437.5,438.64,42439.0,426.52,426.9841,422.9623,424.0644,42439.0
2021-10-14 09:40:00,439.11,439.66,437.34,437.59,36290.0,424.5188,425.0505,422.8076,423.0493,36290.0
2021-10-14 09:45:00,437.83,438.13,435.17,435.28,31040.0,423.2813,423.5714,420.7097,420.8161,31040.0
2021-10-14 09:50:00,435.59,435.68,431.5,434.22,43758.0,421.1158,421.2028,417.1617,419.7913,43758.0
2021-10-14 09:55:00,433.48,434.38,432.24,433.73,24962.0,419.0759,419.946,417.8771,419.3176,24962.0
2021-10-14 10:00:00,433.72,433.73,430.57,431.63,25308.0,419.3079,419.3176,416.2626,417.2873,25308.0
2021-10-14 10:05:00,431.59,433.05,431.29,432.73,10930.0,417.2487,418.6602,416.9586,418.3508,10930.0
2021-10-14 10:10:00,432.05,432.77,430.47,431.0,9563.0,417.6934,418.3895,416.1659,416.6783,9563.0
2021-10-14 10:15:00,430.95,434.59,430.93,433.75,22839.0,416.6299,420.149,416.6106,419.3369,22839.0
2021-10-14 10:20:00,433.81,434.91,433.41,434.58,3030.0,419.3949,420.4584,419.0082,420.1393,3030.0
2021-10-14 10:25:00,434.08,435.22,433.51,434.85,4327.0,419.6559,420.7581,419.1049,420.4004,4327.0
2021-10-14 10:30:00,434.85,435.23,434.18,434.31,16727.0,420.4004,420.7677,419.7526,419.8783,16727.0
2021-10-14 10:35:00,434.49,434.87,433.7,434.87,7137.0,420.0523,420.4197,419.2886,420.4197,7137.0
2021-10-14 10:40:00,435.26,435.94,435.18,435.93,2911.0,420.7967,421.4541,420.7194,421.4445,2911.0
2021-10-14 10:45:00,436.18,437.36,436.18,437.15,3900.0,421.6862,422.8269,421.6862,422.6239,3900.0
2021-10-14 10:50:00,437.11,437.36,436.59,436.81,3110.0,422.5853,422.8269,422.0825,422.2952,3110.0
2021-10-14 10:55:00,436.86,436.88,435.62,436.49,8751.0,422.3436,422.3629,421.1448,421.9859,8751.0
2021-10-14 11:00:00,436.28,436.49,435.64,435.64,7115.0,421.7828,421.9859,421.1641,421.1641,7115.0
2021-10-14 11:05:00,435.41,436.54,435.41,436.53,5497.0,420.9417,422.0342,420.9417,422.0245,5497.0
2021-10-14 11:10:00,436.23,436.32,435.76,435.78,3730.0,421.7345,421.8215,421.2801,421.2994,3730.0
2021-10-14 11:15:00,435.18,435.33,434.65,434.67,3849.0,420.7194,420.8644,420.207,420.2263,3849.0
2021-10-14 11:20:00,434.7,435.34,434.11,435.34,7410.0,420.2553,420.8741,419.6849,420.8741,7410.0
2021-10-14 11:25:00,435.79,435.79,434.6,434.61,28099.0,421.3091,421.3091,420.1587,420.1683,28099.0
2021-10-14 11:30:00,434.59,434.75,432.75,432.77,16007.0,420.149,420.3037,418.3701,418.3895,16007.0
2021-10-14 11:35:00,432.63,432.74,431.6,431.6,4652.0,418.2541,418.3605,417.2583,417.2583,4652.0
2021-10-14 11:40:00,431.81,432.29,431.74,431.74,2456.0,417.4614,417.9254,417.3937,417.3937,2456.0
2021-10-14 11:45:00,431.75,431.97,430.87,430.96,1902.0,417.4034,417.616,416.5526,416.6396,1902.0
2021-10-14 11:50:00,430.59,431.08,430.32,430.81,10997.0,416.2819,416.7556,416.0209,416.4946,10997.0
2021-10-14 11:55:00,430.77,431.53,430.6,431.44,8859.0,416.4559,417.1907,416.2916,417.1037,8859.0
2021-10-14 12:00:00,431.53,432.14,431.39,431.73,20831.0,417.1907,417.7804,417.0553,417.384,20831.0
2021-10-14 12:05:00,431.71,432.29,431.69,432.2,10961.0,417.3647,417.9254,417.3454,417.8384,10961.0
2021-10-14 12:10:00,432.35,432.43,431.62,431.94,3162.0,417.9834,418.0608,417.2777,417.587,3162.0
2021-10-14 12:15:00,431.89,432.25,431.52,432.25,3835.0,417.5387,417.8867,417.181,417.8867,3835.0
2021-10-14 12:20:00,431.96,432.15,431.71,432.15,6890.0,417.6064,417.7901,417.3647,417.7901,6890.0
2021-10-14 12:25:00,432.13,432.48,432.05,432.48,4334.0,417.7707,418.1091,417.6934,418.1091,4334.0
2021-10-14 12:30:00,432.49,432.89,432.45,432.88,2916.0,418.1188,418.5055,418.0801,418.4958,2916.0
2021-10-14 12:35:00,432.68,433.59,432.68,433.51,7012.0,418.3025,419.1822,418.3025,419.1049,7012.0
2021-10-14 12:40:00,433.53,433.53,433.25,433.32,2101.0,419.1242,419.1242,418.8535,418.9212,2101.0
2021-10-14 12:45:00,433.2,433.4,432.52,432.69,7297.0,418.8052,418.9985,418.1478,418.3121,7297.0
2021-10-14 12:50:00,432.61,432.82,432.44,432.63,2494.0,418.2348,418.4378,418.0704,418.2541,2494.0
2021-10-14 12:55:00,432.61,432.61,432.05,432.4,8098.0,418.2348,418.2348,417.6934,418.0318,8098.0
2021-10-14 13:00:00,432.57,432.57,431.44,431.44,6988.0,418.1961,418.1961,417.1037,417.1037,6988.0
2021-10-14 13:05:00,431.61,431.61,431.0,431.32,18908.0,417.268,417.268,416.6783,416.9876,18908.0
2021-10-14 13:10:00,431.52,431.6,430.46,430.81,6329.0,417.181,417.2583,416.1562,416.4946,6329.0
2021-10-14 13:15:00,430.6,430.76,430.47,430.67,8356.0,416.2916,416.4463,416.1659,416.3592,8356.0
2021-10-14 13:20:00,430.72,431.24,430.49,431.23,6462.0,416.4076,416.9103,416.1852,416.9006,6462.0
2021-10-14 13:25:00,431.1,431.85,431.1,431.75,2505.0,416.775,417.5,416.775,417.4034,2505.0
2021-10-14 13:30:00,431.91,432.98,431.91,432.2,8720.0,417.558,418.5925,417.558,417.8384,8720.0
2021-10-14 13:35:00,432.24,432.83,432.1,432.48,3453.0,417.8771,418.4475,417.7417,418.1091,3453.0
2021-10-14 13:40:00,432.37,432.59,432.29,432.49,2781.0,418.0028,418.2154,417.9254,418.1188,2781.0
2021-10-14 13:45:00,432.6,433.14,432.37,433.14,2565.0,418.2251,418.7472,418.0028,418.7472,2565.0
2021-10-14 13:50:00,433.29,433.48,432.84,433.04,2700.0,418.8922,419.0759,418.4571,418.6505,2700.0
2021-10-14 13:55:00,433.09,433.55,433.09,433.14,4000.0,418.6988,419.1435,418.6988,418.7472,4000.0
2021-10-14 14:00:00,433.18,433.65,433.14,433.65,2992.0,418.7858,419.2402,418.7472,419.2402,2992.0
2021-10-14 14:05:00,433.98,434.12,433.14,433.14,2378.0,419.5593,419.6946,418.7472,418.7472,2378.0
2021-10-14 14:10:00,433.21,433.6,432.57,433.6,7843.0,418.8148,419.1919,418.1961,419.1919,7843.0
2021-10-14 14:15:00,433.3,433.52,432.22,432.58,3640.0,418.9019,419.1145,417.8577,418.2058,3640.0
2021-10-14 14:20:00,432.76,433.05,432.71,432.86,3801.0,418.3798,418.6602,418.3315,418.4765,3801.0
2021-10-14 14:25:00,432.66,432.83,432.45,432.54,2376.0,418.2831,418.4475,418.0801,418.1671,2376.0
2021-10-14 14:30:00,432.4,432.82,432.23,432.56,7371.0,418.0318,418.4378,417.8674,418.1864,7371.0
2021-10-14 14:35:00,432.69,432.98,432.46,432.85,5318.0,418.3121,418.5925,418.0898,418.4668,5318.0
2021-10-14 14:40:00,432.72,432.8,431.45,431.8,2609.0,418.3411,418.4185,417.1133,417.4517,2609.0
2021-10-14 14:45:00,431.68,432.02,431.21,431.62,2621.0,417.3357,417.6644,416.8813,417.2777,2621.0
2021-10-14 14:50:00,431.35,431.77,431.07,431.72,3229.0,417.0167,417.4227,416.746,417.3744,3229.0
2021-10-14 14:55:00,431.79,431.79,431.37,431.44,5342.0,417.442,417.442,417.036,417.1037,5342.0
2021-10-14 15:00:00,431.6,431.97,431.49,431.64,5832.0,417.2583,417.616,417.152,417.297,5832.0
2021-10-14 15:05:00,431.64,431.96,431.62,431.74,6119.0,417.297,417.6064,417.2777,417.3937,6119.0
2021-10-14 15:10:00,431.73,431.81,431.3,431.78,9385.0,417.384,417.4614,416.9683,417.4324,9385.0
2021-10-14 15:15:00,431.81,432.06,431.52,431.96,4586.0,417.4614,417.7031,417.181,417.6064,4586.0
2021-10-14 15:20:00,431.88,432.01,431.71,431.75,5000.0,417.529,417.6547,417.3647,417.4034,5000.0
2021-10-14 15:25:00,431.78,432.38,431.78,432.24,6827.0,417.4324,418.0124,417.4324,417.8771,6827.0
2021-10-14 15:30:00,432.03,432.22,431.56,432.15,11218.0,417.6741,417.8577,417.2197,417.7901,11218.0
2021-10-14 15:35:00,432.2,433.19,432.2,432.91,12876.0,417.8384,418.7955,417.8384,418.5248,12876.0
2021-10-14 15:40:00,432.83,433.66,431.96,433.66,15415.0,418.4475,419.2499,417.6064,419.2499,15415.0
2021-10-14 15:45:00,433.47,433.66,432.73,433.53,20822.0,419.0662,419.2499,418.3508,419.1242,20822.0
2021-10-14 15:50:00,433.53,434.67,433.4,434.23,36503.0,419.1242,420.2263,418.9985,419.801,36503.0
2021-10-14 15:55:00,434.16,435.1,433.89,434.98,120527.0,419.7333,420.642,419.4723,420.526,120527.0
2021-10-15 09:30:00,436.73,438.93,435.56,436.1,38066.0,422.2179,424.3448,421.0868,421.6088,38066.0
2021-10-15 09:35:00,436.45,436.82,435.61,436.22,1401.0,421.9472,422.3049,421.1351,421.7248,1401.0
2021-10-15 09:40:00,436.15,436.15,435.0,435.46,3559.0,421.6572,421.6572,420.5454,420.9901,3559.0
2021-10-15 09:45:00,436.0,437.61,436.0,437.6,4063.0,421.5121,423.0686,421.5121,423.059,4063.0
2021-10-15 09:50:00,437.96,439.0,437.76,437.81,3345.0,423.407,424.4124,423.2137,423.262,3345.0
2021-10-15 09:55:00,437.77,439.39,437.52,439.39,4509.0,423.2233,424.7895,422.9816,424.7895,4509.0
2021-10-15 10:00:00,439.7,440.88,439.36,440.11,17128.0,425.0892,426.23,424.7605,425.4856,17128.0
2021-10-15 10:05:00,440.49,441.21,440.42,440.63,6468.0,425.8529,426.549,425.7853,425.9883,6468.0
2021-10-15 10:10:00,440.54,442.07,440.52,442.07,3913.0,425.9013,427.3804,425.8819,427.3804,3913.0
2021-10-15 10:15:00,441.89,441.95,441.34,441.43,3926.0,427.2064,427.2644,426.6747,426.7617,3926.0
2021-10-15 10:20:00,441.31,441.96,440.81,441.88,4521.0,426.6457,427.2741,426.1623,427.1967,4521.0
2021-10-15 10:25:00,441.59,442.06,441.06,441.09,16725.0,426.9164,427.3708,426.404,426.433,16725.0
2021-10-15 10:30:00,441.47,442.23,441.47,442.16,3402.0,426.8004,427.5351,426.8004,427.4674,3402.0
2021-10-15 10:35:00,442.2,442.94,441.86,442.58,20280.0,427.5061,428.2215,427.1774,427.8735,20280.0
2021-10-15 10:40:00,442.58,442.61,441.61,442.31,32329.0,427.8735,427.9025,426.9357,427.6125,32329.0
2021-10-15 10:45:00,442.38,443.14,442.22,442.79,23951.0,427.6801,428.4149,427.5255,428.0765,23951.0
2021-10-15 10:50:00,442.85,442.99,442.22,442.24,13453.0,428.1345,428.2699,427.5255,427.5448,13453.0
2021-10-15 10:55:00,442.33,442.33,441.52,441.75,10349.0,427.6318,427.6318,426.8487,427.0711,10349.0
2021-10-15 11:00:00,441.85,442.72,441.75,441.75,6395.0,427.1677,428.0088,427.0711,427.0711,6395.0
2021-10-15 11:05:00,441.75,441.84,441.28,441.28,2300.0,427.0711,427.1581,426.6167,426.6167,2300.0
2021-10-15 11:10:00,440.98,441.53,440.26,440.46,15106.0,426.3267,426.8584,425.6306,425.8239,15106.0
2021-10-15 11:15:00,440.16,440.36,438.82,438.82,8716.0,425.5339,425.7273,424.2384,424.2384,8716.0
2021-10-15 11:20:00,438.85,439.1,438.8,438.93,3364.0,424.2674,424.5091,424.2191,424.3448,3364.0
2021-10-15 11:25:00,438.58,438.66,438.01,438.57,6492.0,424.0064,424.0837,423.4553,423.9967,6492.0
2021-10-15 11:30:00,438.74,439.08,438.63,438.85,3332.0,424.1611,424.4898,424.0547,424.2674,3332.0
2021-10-15 11:35:00,438.86,439.13,438.72,438.94,5086.0,424.2771,424.5381,424.1418,424.3544,5086.0
2021-10-15 11:40:00,438.71,439.08,437.87,439.02,8355.0,424.1321,424.4898,423.32,424.4318,8355.0
2021-10-15 11:45:00,439.14,439.96,439.03,439.69,3040.0,424.5478,425.3405,424.4415,425.0795,3040.0
2021-10-15 11:50:00,439.78,440.1,439.04,439.64,19203.0,425.1665,425.4759,424.4511,425.0312,19203.0
2021-10-15 11:55:00,439.56,440.05,439.56,440.05,11720.0,424.9538,425.4276,424.9538,425.4276,11720.0
2021-10-15 12:00:00,439.96,440.39,439.58,439.58,11849.0,425.3405,425.7563,424.9732,424.9732,11849.0
2021-10-15 12:05:00,439.62,439.66,439.16,439.48,3730.0,425.0118,425.0505,424.5671,424.8765,3730.0
2021-10-15 12:10:00,439.35,439.35,438.8,438.99,4652.0,424.7508,424.7508,424.2191,424.4028,4652.0
2021-10-15 12:15:00,438.93,439.36,438.7,439.36,13163.0,424.3448,424.7605,424.1224,424.7605,13163.0
2021-10-15 12:20:00,439.23,439.59,439.23,439.59,4349.0,424.6348,424.9828,424.6348,424.9828,4349.0
2021-10-15 12:25:00,439.59,439.95,439.55,439.88,4595.0,424.9828,425.3309,424.9442,425.2632,4595.0
2021-10-15 12:30:00,439.7,440.01,439.7,439.92,5137.0,425.0892,425.3889,425.0892,425.3019,5137.0
2021-10-15 12:35:00,439.9,439.98,439.52,439.56,2798.0,425.2825,425.3599,424.9152,424.9538,2798.0
2021-10-15 12:40:00,439.66,440.55,439.65,440.47,7798.0,425.0505,425.9109,425.0409,425.8336,7798.0
2021-10-15 12:45:00,440.43,440.56,440.0,440.55,5887.0,425.7949,425.9206,425.3792,425.9109,5887.0
2021-10-15 12:50:00,440.8,440.8,440.11,440.11,4194.0,426.1526,426.1526,425.4856,425.4856,4194.0
2021-10-15 12:55:00,440.25,440.4,440.2,440.4,1000.0,425.6209,425.7659,425.5726,425.7659,1000.0
2021-10-15 13:00:00,440.48,440.58,440.12,440.32,1907.0,425.8433,425.9399,425.4952,425.6886,1907.0
2021-10-15 13:05:00,440.31,440.56,440.21,440.55,1644.0,425.6789,425.9206,425.5822,425.9109,1644.0
2021-10-15 13:10:00,440.48,440.81,440.45,440.56,1721.0,425.8433,426.1623,425.8143,425.9206,1721.0
2021-10-15 13:15:00,440.64,440.65,440.37,440.53,917.0,425.998,426.0076,425.7369,425.8916,917.0
2021-10-15 13:20:00,440.55,440.62,440.39,440.52,1600.0,425.9109,425.9786,425.7563,425.8819,1600.0
2021-10-15 13:25:00,440.44,440.53,440.27,440.49,4467.0,425.8046,425.8916,425.6402,425.8529,4467.0
2021-10-15 13:30:00,440.31,440.86,440.31,440.86,3838.0,425.6789,426.2106,425.6789,426.2106,3838.0
2021-10-15 13:35:00,440.76,440.88,440.57,440.75,2543.0,426.114,426.23,425.9303,426.1043,2543.0
2021-10-15 13:40:00,440.75,441.09,440.64,441.08,6790.0,426.1043,426.433,425.998,426.4233,6790.0
2021-10-15 13:45:00,441.1,442.59,441.09,442.41,5911.0,426.4427,427.8832,426.433,427.7091,5911.0
2021-10-15 13:50:00,442.45,442.59,442.35,442.53,2095.0,427.7478,427.8832,427.6511,427.8252,2095.0
2021-10-15 13:55:00,442.49,442.88,442.4,442.69,2291.0,427.7865,428.1635,427.6995,427.9798,2291.0
2021-10-15 14:00:00,442.66,443.75,442.61,443.66,6391.0,427.9508,429.0046,427.9025,428.9176,6391.0
2021-10-15 14:05:00,443.61,443.8,443.49,443.63,3588.0,428.8693,429.053,428.7533,428.8886,3588.0
2021-10-15 14:10:00,443.58,443.74,443.47,443.71,3037.0,428.8403,428.9949,428.7339,428.9659,3037.0
2021-10-15 14:15:00,443.65,443.65,443.31,443.48,7724.0,428.9079,428.9079,428.5792,428.7436,7724.0
2021-10-15 14:20:00,443.47,443.52,443.17,443.32,2835.0,428.7339,428.7823,428.4439,428.5889,2835.0
2021-10-15 14:25:00,443.44,443.7,443.44,443.7,3390.0,428.7049,428.9563,428.7049,428.9563,3390.0
2021-10-15 14:30:00,443.7,443.88,443.36,443.83,6770.0,428.9563,429.1303,428.6276,429.082,6770.0
2021-10-15 14:35:00,443.87,444.57,443.78,444.45,8762.0,429.1206,429.7974,429.0336,429.6814,8762.0
2021-10-15 14:40:00,444.43,444.46,444.22,444.25,4626.0,429.662,429.691,429.459,429.488,4626.0
2021-10-15 14:45:00,444.31,444.35,443.98,444.09,7802.0,429.546,429.5847,429.227,429.3333,7802.0
2021-10-15 14:50:00,444.16,444.17,442.98,442.98,6903.0,429.401,429.4107,428.2602,428.2602,6903.0
2021-10-15 14:55:00,442.98,443.51,442.93,442.98,15681.0,428.2602,428.7726,428.2119,428.2602,15681.0
2021-10-15 15:00:00,443.04,443.3,442.46,442.54,15721.0,428.3182,428.5696,427.7575,427.8348,15721.0
2021-10-15 15:05:00,442.46,442.46,441.37,441.46,5743.0,427.7575,427.7575,426.7037,426.7907,5743.0
2021-10-15 15:10:00,441.57,441.72,441.34,441.47,12806.0,426.8971,427.0421,426.6747,426.8004,12806.0
2021-10-15 15:15:00,441.38,441.47,440.39,440.52,4807.0,426.7134,426.8004,425.7563,425.8819,4807.0
2021-10-15 15:20:00,440.62,441.07,440.51,440.92,8293.0,425.9786,426.4137,425.8723,426.2686,8293.0
2021-10-15 15:25:00,440.93,441.2,440.0,440.1,12952.0,426.2783,426.5393,425.3792,425.4759,12952.0
2021-10-15 15:30:00,440.19,440.54,439.97,440.53,11564.0,425.5629,425.9013,425.3502,425.8916,11564.0
2021-10-15 15:35:00,440.5,440.89,440.48,440.52,10435.0,425.8626,426.2396,425.8433,425.8819,10435.0
2021-10-15 15:40:00,440.66,440.66,440.35,440.38,15942.0,426.0173,426.0173,425.7176,425.7466,15942.0
2021-10-15 15:45:00,440.45,442.22,440.18,441.57,15133.0,425.8143,427.5255,425.5532,426.8971,15133.0
2021-10-15 15:50:00,441.72,441.87,440.89,441.45,26221.0,427.0421,427.1871,426.2396,426.781,26221.0
2021-10-15 15:55:00,441.44,442.2,440.78,441.33,115719.0,426.7714,427.5061,426.1333,426.665,115719.0
2021-10-18 09:30:00,441.52,441.52,438.72,438.72,8334.0,426.8487,426.8487,424.1418,424.1418,8334.0
2021-10-18 09:35:00,439.0,439.49,438.2,439.12,5821.0,424.4124,424.8862,423.639,424.5285,5821.0
2021-10-18 09:40:00,439.29,441.9,438.26,441.76,16220.0,424.6928,427.2161,423.697,427.0807,16220.0
2021-10-18 09:45:00,441.46,441.46,439.81,439.81,1600.0,426.7907,426.7907,425.1955,425.1955,1600.0
2021-10-18 09:50:00,439.27,440.85,439.26,440.85,1700.0,424.6735,426.201,424.6638,426.201,1700.0
2021-10-18 09:55:00,440.99,440.99,439.98,440.22,6262.0,426.3363,426.3363,425.3599,425.5919,6262.0
2021-10-18 10:00:00,440.54,440.83,439.93,440.39,7525.0,425.9013,426.1816,425.3115,425.7563,7525.0
2021-10-18 10:05:00,440.37,440.76,440.36,440.43,2217.0,425.7369,426.114,425.7273,425.7949,2217.0
2021-10-18 10:10:00,440.22,440.22,439.46,439.56,3205.0,425.5919,425.5919,424.8572,424.9538,3205.0
2021-10-18 10:15:00,439.63,439.63,438.76,439.3,2036.0,425.0215,425.0215,424.1804,424.7025,2036.0
2021-10-18 10:20:00,439.03,439.43,438.56,438.74,3000.0,424.4415,424.8282,423.9871,424.1611,3000.0
2021-10-18 10:25:00,438.81,439.38,438.45,438.79,7851.0,424.2288,424.7798,423.8807,424.2094,7851.0
2021-10-18 10:30:00,438.72,439.14,438.08,439.11,3428.0,424.1418,424.5478,423.523,424.5188,3428.0
2021-10-18 10:35:00,439.02,439.32,438.42,438.82,2600.0,424.4318,424.7218,423.8517,424.2384,2600.0
2021-10-18 10:40:00,439.27,439.27,438.85,438.98,1300.0,424.6735,424.6735,424.2674,424.3931,1300.0
2021-10-18 10:45:00,438.82,438.82,437.99,438.17,2602.0,424.2384,424.2384,423.436,423.61,2602.0
2021-10-18 10:50:00,438.06,438.25,437.47,438.11,3001.0,423.5037,423.6874,422.9333,423.552,3001.0
2021-10-18 10:55:00,438.54,438.93,438.39,438.39,2687.0,423.9677,424.3448,423.8227,423.8227,2687.0
2021-10-18 11:00:00,438.88,438.99,438.66,438.99,2200.0,424.2964,424.4028,424.0837,424.4028,2200.0
2021-10-18 11:05:00,438.87,439.18,438.65,439.18,2708.0,424.2868,424.5865,424.0741,424.5865,2708.0
2021-10-18 11:10:00,439.15,440.7,439.14,440.2,3753.0,424.5575,426.056,424.5478,425.5726,3753.0
2021-10-18 11:15:00,440.6,440.85,440.25,440.25,3421.0,425.9593,426.201,425.6209,425.6209,3421.0
2021-10-18 11:20:00,440.24,440.24,439.46,439.49,4931.0,425.6112,425.6112,424.8572,424.8862,4931.0
2021-10-18 11:25:00,439.72,439.93,439.37,439.45,2727.0,425.1085,425.3115,424.7702,424.8475,2727.0
2021-10-18 11:30:00,439.34,439.71,439.33,439.49,3780.0,424.7412,425.0989,424.7315,424.8862,3780.0
2021-10-18 11:35:00,439.41,439.55,438.91,439.12,9237.0,424.8088,424.9442,424.3254,424.5285,9237.0
2021-10-18 11:40:00,439.54,440.01,439.54,440.01,1006.0,424.9345,425.3889,424.9345,425.3889,1006.0
2021-10-18 11:45:00,440.19,440.46,439.91,440.46,2218.0,425.5629,425.8239,425.2922,425.8239,2218.0
2021-10-18 11:50:00,440.52,440.76,439.97,440.63,900.0,425.8819,426.114,425.3502,425.9883,900.0
2021-10-18 11:55:00,440.93,441.0,440.67,440.87,1278.0,426.2783,426.346,426.027,426.2203,1278.0
2021-10-18 12:00:00,440.96,441.13,440.49,440.59,6300.0,426.3073,426.4717,425.8529,425.9496,6300.0
2021-10-18 12:05:00,440.59,440.59,440.55,440.56,350.0,425.9496,425.9496,425.9109,425.9206,350.0
2021-10-18 12:10:00,440.6,440.76,440.19,440.51,3924.0,425.9593,426.114,425.5629,425.8723,3924.0
2021-10-18 12:15:00,440.47,440.56,440.27,440.27,11748.0,425.8336,425.9206,425.6402,425.6402,11748.0
2021-10-18 12:20:00,440.4,440.57,440.18,440.47,4862.0,425.7659,425.9303,425.5532,425.8336,4862.0
2021-10-18 12:25:00,440.37,440.47,440.34,440.46,1551.0,425.7369,425.8336,425.7079,425.8239,1551.0
2021-10-18 12:30:00,440.37,440.43,440.26,440.42,5884.0,425.7369,425.7949,425.6306,425.7853,5884.0
2021-10-18 12:35:00,440.35,440.41,440.12,440.12,2642.0,425.7176,425.7756,425.4952,425.4952,2642.0
2021-10-18 12:40:00,440.28,440.43,440.12,440.12,1165.0,425.6499,425.7949,425.4952,425.4952,1165.0
2021-10-18 12:45:00,440.12,440.23,439.78,439.78,3999.0,425.4952,425.6016,425.1665,425.1665,3999.0
2021-10-18 12:50:00,439.5,439.61,439.35,439.35,1202.0,424.8958,425.0022,424.7508,424.7508,1202.0
2021-10-18 12:55:00,439.42,439.61,439.13,439.51,2563.0,424.8185,425.0022,424.5381,424.9055,2563.0
2021-10-18 13:00:00,439.24,439.42,438.9,438.97,1392.0,424.6445,424.8185,424.3158,424.3834,1392.0
2021-10-18 13:05:00,438.85,439.07,438.85,439.0,1677.0,424.2674,424.4801,424.2674,424.4124,1677.0
2021-10-18 13:10:00,439.0,439.21,438.84,438.84,2435.0,424.4124,424.6155,424.2578,424.2578,2435.0
2021-10-18 13:15:00,438.83,439.03,438.64,438.69,2046.0,424.2481,424.4415,424.0644,424.1128,2046.0
2021-10-18 13:20:00,438.64,438.64,438.12,438.12,1005.0,424.0644,424.0644,423.5617,423.5617,1005.0
2021-10-18 13:25:00,437.91,438.12,437.81,437.96,2947.0,423.3587,423.5617,423.262,423.407,2947.0
2021-10-18 13:30:00,437.88,438.01,437.87,437.87,454.0,423.3297,423.4553,423.32,423.32,454.0
2021-10-18 13:35:00,437.86,437.86,437.4,437.4,1469.0,423.3103,423.3103,422.8656,422.8656,1469.0
2021-10-18 13:40:00,437.1,437.1,436.68,436.84,1953.0,422.5756,422.5756,422.1695,422.3242,1953.0
2021-10-18 13:45:00,436.68,436.71,436.36,436.68,3349.0,422.1695,422.1985,421.8602,422.1695,3349.0
2021-10-18 13:50:00,436.71,437.0,436.71,436.98,2720.0,422.1985,422.4789,422.1985,422.4596,2720.0
2021-10-18 13:55:00,437.06,437.38,437.0,437.13,2424.0,422.5369,422.8463,422.4789,422.6046,2424.0
2021-10-18 14:00:00,437.29,437.35,437.04,437.19,1208.0,422.7593,422.8173,422.5176,422.6626,1208.0
2021-10-18 14:05:00,437.12,437.34,437.06,437.34,4535.0,422.5949,422.8076,422.5369,422.8076,4535.0
2021-10-18 14:10:00,437.22,437.26,436.98,437.01,7400.0,422.6916,422.7303,422.4596,422.4886,7400.0
2021-10-18 14:15:00,437.01,437.01,435.68,435.68,9016.0,422.4886,422.4886,421.2028,421.2028,9016.0
2021-10-18 14:20:00,435.57,435.57,434.96,435.04,1409.0,421.0964,421.0964,420.5067,420.584,1409.0
2021-10-18 14:25:00,434.94,435.4,434.82,435.4,2350.0,420.4874,420.9321,420.3713,420.9321,2350.0
2021-10-18 14:30:00,435.38,436.14,435.17,436.05,5831.0,420.9127,421.6475,420.7097,421.5605,5831.0
2021-10-18 14:35:00,436.07,436.38,435.87,436.05,3611.0,421.5798,421.8795,421.3865,421.5605,3611.0
2021-10-18 14:40:00,436.06,436.74,436.04,436.44,4907.0,421.5701,422.2275,421.5508,421.9375,4907.0
2021-10-18 14:45:00,436.56,436.96,436.55,436.96,2023.0,422.0535,422.4402,422.0439,422.4402,2023.0
2021-10-18 14:50:00,436.84,437.17,436.67,437.12,2300.0,422.3242,422.6433,422.1599,422.5949,2300.0
2021-10-18 14:55:00,437.21,437.39,437.07,437.07,3628.0,422.6819,422.8559,422.5466,422.5466,3628.0
2021-10-18 15:00:00,437.01,437.16,436.82,437.16,3232.0,422.4886,422.6336,422.3049,422.6336,3232.0
2021-10-18 15:05:00,437.34,437.45,437.01,437.24,1900.0,422.8076,422.914,422.4886,422.7109,1900.0
2021-10-18 15:10:00,437.44,437.58,437.29,437.36,2692.0,422.9043,423.0396,422.7593,422.8269,2692.0
2021-10-18 15:15:00,437.43,437.64,436.84,436.84,5095.0,422.8946,423.0976,422.3242,422.3242,5095.0
2021-10-18 15:20:00,436.98,437.56,436.95,437.38,3827.0,422.4596,423.0203,422.4306,422.8463,3827.0
2021-10-18 15:25:00,437.34,437.48,437.2,437.28,3105.0,422.8076,422.943,422.6723,422.7496,3105.0
2021-10-18 15:30:00,437.37,438.04,437.21,437.58,6980.0,422.8366,423.4843,422.6819,423.0396,6980.0
2021-10-18 15:35:00,437.58,437.87,437.27,437.55,4800.0,423.0396,423.32,422.7399,423.0106,4800.0
2021-10-18 15:40:00,437.56,438.7,437.37,438.39,12233.0,423.0203,424.1224,422.8366,423.8227,12233.0
2021-10-18 15:45:00,438.2,438.72,438.02,438.66,13503.0,423.639,424.1418,423.465,424.0837,13503.0
2021-10-18 15:50:00,438.57,438.6,437.77,438.09,23309.0,423.9967,424.0257,423.2233,423.5327,23309.0
2021-10-18 15:55:00,438.0,438.69,437.74,438.47,85135.0,423.4457,424.1128,423.1943,423.9001,85135.0
2021-10-19 09:30:00,440.77,441.0,439.47,439.47,4544.0,426.1236,426.346,424.8668,424.8668,4544.0
2021-10-19 09:35:00,441.0,441.57,441.0,441.56,650.0,426.346,426.8971,426.346,426.8874,650.0
2021-10-19 09:40:00,441.29,441.32,440.53,440.53,1400.0,426.6264,426.6554,425.8916,425.8916,1400.0
2021-10-19 09:45:00,439.91,440.17,439.0,439.0,2867.0,425.2922,425.5436,424.4124,424.4124,2867.0
2021-10-19 09:50:00,439.09,441.02,438.84,441.02,2784.0,424.4995,426.3653,424.2578,426.3653,2784.0
2021-10-19 09:55:00,440.83,442.3,440.81,442.3,2977.0,426.1816,427.6028,426.1623,427.6028,2977.0
2021-10-19 10:00:00,442.27,442.62,441.92,442.08,2948.0,427.5738,427.9122,427.2354,427.3901,2948.0
2021-10-19 10:05:00,442.19,442.79,442.19,442.79,1100.0,427.4964,428.0765,427.4964,428.0765,1100.0
2021-10-19 10:10:00,442.79,442.79,441.8,442.25,2200.0,428.0765,428.0765,427.1194,427.5545,2200.0
2021-10-19 10:15:00,442.0,442.32,441.83,442.32,1484.0,427.3128,427.6221,427.1484,427.6221,1484.0
2021-10-19 10:20:00,442.35,442.35,441.6,442.04,1673.0,427.6511,427.6511,426.9261,427.3514,1673.0
2021-10-19 10:25:00,441.89,441.98,441.2,441.95,3311.0,427.2064,427.2934,426.5393,427.2644,3311.0
2021-10-19 10:30:00,441.9,441.9,441.64,441.8,532.0,427.2161,427.2161,426.9647,427.1194,532.0
2021-10-19 10:35:00,441.79,441.99,441.08,441.99,1008.0,427.1097,427.3031,426.4233,427.3031,1008.0
2021-10-19 10:40:00,442.1,442.34,442.07,442.07,600.0,427.4094,427.6415,427.3804,427.3804,600.0
2021-10-19 10:45:00,441.92,442.11,441.46,441.5,25779.0,427.2354,427.4191,426.7907,426.8294,25779.0
2021-10-19 10:50:00,441.31,441.34,440.11,440.58,3481.0,426.6457,426.6747,425.4856,425.9399,3481.0
2021-10-19 10:55:00,440.85,441.13,439.99,440.15,5731.0,426.201,426.4717,425.3696,425.5242,5731.0
2021-10-19 11:00:00,440.02,440.44,439.65,439.65,1850.0,425.3986,425.8046,425.0409,425.0409,1850.0
2021-10-19 11:05:00,440.06,440.36,439.68,440.29,2815.0,425.4372,425.7273,425.0699,425.6596,2815.0
2021-10-19 11:10:00,440.61,440.61,439.66,439.66,4400.0,425.969,425.969,425.0505,425.0505,4400.0
2021-10-19 11:15:00,439.66,439.67,438.91,439.08,15569.0,425.0505,425.0602,424.3254,424.4898,15569.0
2021-10-19 11:20:00,439.08,439.67,439.08,439.38,2427.0,424.4898,425.0602,424.4898,424.7798,2427.0
2021-10-19 11:25:00,439.0,439.51,438.96,439.49,3113.0,424.4124,424.9055,424.3738,424.8862,3113.0
2021-10-19 11:30:00,439.4,439.4,438.56,438.56,2900.0,424.7992,424.7992,423.9871,423.9871,2900.0
2021-10-19 11:35:00,438.77,439.03,438.71,438.83,2245.0,424.1901,424.4415,424.1321,424.2481,2245.0
2021-10-19 11:40:00,438.77,438.99,438.73,438.99,1432.0,424.1901,424.4028,424.1514,424.4028,1432.0
2021-10-19 11:45:00,438.89,438.89,438.39,438.45,1536.0,424.3061,424.3061,423.8227,423.8807,1536.0
2021-10-19 11:50:00,438.51,439.01,438.23,439.0,4515.0,423.9387,424.4221,423.668,424.4124,4515.0
2021-10-19 11:55:00,439.02,439.21,438.54,439.21,6320.0,424.4318,424.6155,423.9677,424.6155,6320.0
2021-10-19 12:00:00,439.51,439.53,438.8,438.96,5346.0,424.9055,424.9248,424.2191,424.3738,5346.0
2021-10-19 12:05:00,439.0,439.06,438.81,438.94,8777.0,424.4124,424.4705,424.2288,424.3544,8777.0
2021-10-19 12:10:00,438.98,439.18,438.79,439.0,14454.0,424.3931,424.5865,424.2094,424.4124,14454.0
2021-10-19 12:15:00,439.05,439.71,438.73,438.73,18911.0,424.4608,425.0989,424.1514,424.1514,18911.0
2021-10-19 12:20:00,438.56,438.68,438.42,438.42,700.0,423.9871,424.1031,423.8517,423.8517,700.0
2021-10-19 12:25:00,438.35,438.68,438.22,438.67,3582.0,423.784,424.1031,423.6584,424.0934,3582.0
2021-10-19 12:30:00,438.74,438.74,438.56,438.56,1000.0,424.1611,424.1611,423.9871,423.9871,1000.0
2021-10-19 12:35:00,438.71,438.88,438.66,438.88,1400.0,424.1321,424.2964,424.0837,424.2964,1400.0
2021-10-19 12:40:00,438.71,438.76,436.88,437.7,14483.0,424.1321,424.1804,422.3629,423.1556,14483.0
2021-10-19 12:45:00,437.75,437.88,437.66,437.68,1273.0,423.204,423.3297,423.117,423.1363,1273.0
2021-10-19 12:50:00,437.76,437.94,437.59,437.7,2301.0,423.2137,423.3877,423.0493,423.1556,2301.0
2021-10-19 12:55:00,437.67,437.77,437.58,437.77,1518.0,423.1266,423.2233,423.0396,423.2233,1518.0
2021-10-19 13:00:00,437.72,437.87,437.33,437.33,2101.0,423.175,423.32,422.7979,422.7979,2101.0
2021-10-19 13:05:00,437.55,437.75,437.5,437.7,3222.0,423.0106,423.204,422.9623,423.1556,3222.0
2021-10-19 13:10:00,437.54,437.7,437.54,437.7,2959.0,423.001,423.1556,423.001,423.1556,2959.0
2021-10-19 13:15:00,437.68,437.73,437.61,437.61,1410.0,423.1363,423.1847,423.0686,423.0686,1410.0
2021-10-19 13:20:00,437.7,437.95,437.66,437.89,3541.0,423.1556,423.3973,423.117,423.3393,3541.0
2021-10-19 13:25:00,437.9,438.12,437.9,438.03,1683.0,423.349,423.5617,423.349,423.4747,1683.0
2021-10-19 13:30:00,438.11,438.26,437.96,438.0,3751.0,423.552,423.697,423.407,423.4457,3751.0
2021-10-19 13:35:00,438.0,438.0,437.79,437.79,1500.0,423.4457,423.4457,423.2427,423.2427,1500.0
2021-10-19 13:40:00,437.91,438.0,437.59,438.0,2757.0,423.3587,423.4457,423.0493,423.4457,2757.0
2021-10-19 13:45:00,437.99,438.05,437.89,438.0,4554.0,423.436,423.494,423.3393,423.4457,4554.0
2021-10-19 13:50:00,438.04,438.65,438.0,438.65,3310.0,423.4843,424.0741,423.4457,424.0741,3310.0
2021-10-19 13:55:00,438.78,438.94,438.74,438.88,1901.0,424.1998,424.3544,424.1611,424.2964,1901.0
2021-10-19 14:00:00,439.12,439.29,439.01,439.2,2205.0,424.5285,424.6928,424.4221,424.6058,2205.0
2021-10-19 14:05:00,439.24,439.34,438.57,438.57,3714.0,424.6445,424.7412,423.9967,423.9967,3714.0
2021-10-19 14:10:00,438.56,438.71,438.41,438.53,3355.0,423.9871,424.1321,423.8421,423.9581,3355.0
2021-10-19 14:15:00,438.43,438.8,438.4,438.62,4071.0,423.8614,424.2191,423.8324,424.0451,4071.0
2021-10-19 14:20:00,438.46,438.62,438.39,438.53,905.0,423.8904,424.0451,423.8227,423.9581,905.0
2021-10-19 14:25:00,438.61,438.75,438.44,438.65,1900.0,424.0354,424.1708,423.8711,424.0741,1900.0
2021-10-19 14:30:00,438.74,438.76,438.5,438.51,2726.0,424.1611,424.1804,423.9291,423.9387,2726.0
2021-10-19 14:35:00,438.74,438.79,438.6,438.78,3785.0,424.1611,424.2094,424.0257,424.1998,3785.0
2021-10-19 14:40:00,438.69,438.75,438.61,438.75,1905.0,424.1128,424.1708,424.0354,424.1708,1905.0
2021-10-19 14:45:00,438.79,438.8,438.61,438.75,4354.0,424.2094,424.2191,424.0354,424.1708,4354.0
2021-10-19 14:50:00,438.75,439.38,438.7,439.38,5133.0,424.1708,424.7798,424.1224,424.7798,5133.0
2021-10-19 14:55:00,439.22,439.38,438.76,438.83,5531.0,424.6251,424.7798,424.1804,424.2481,5531.0
2021-10-19 15:00:00,438.77,438.89,438.68,438.89,2300.0,424.1901,424.3061,424.1031,424.3061,2300.0
2021-10-19 15:05:00,438.99,439.03,438.9,439.0,3900.0,424.4028,424.4415,424.3158,424.4124,3900.0
2021-10-19 15:10:00,439.0,439.05,438.79,438.79,3955.0,424.4124,424.4608,424.2094,424.2094,3955.0
2021-10-19 15:15:00,438.93,439.94,438.93,439.94,8014.0,424.3448,425.3212,424.3448,425.3212,8014.0
2021-10-19 15:20:00,439.89,440.31,439.89,440.03,2900.0,425.2729,425.6789,425.2729,425.4082,2900.0
2021-10-19 15:25:00,440.1,440.63,440.0,440.61,7406.0,425.4759,425.9883,425.3792,425.969,7406.0
2021-10-19 15:30:00,440.74,440.97,440.31,440.96,3975.0,426.0946,426.317,425.6789,426.3073,3975.0
2021-10-19 15:35:00,440.97,441.44,440.86,441.14,4330.0,426.317,426.7714,426.2106,426.4813,4330.0
2021-10-19 15:40:00,441.34,441.59,440.84,440.9,4152.0,426.6747,426.9164,426.1913,426.2493,4152.0
2021-10-19 15:45:00,440.99,441.01,440.48,440.84,8240.0,426.3363,426.3557,425.8433,426.1913,8240.0
2021-10-19 15:50:00,440.72,441.53,440.72,441.46,13425.0,426.0753,426.8584,426.0753,426.7907,13425.0
2021-10-19 15:55:00,441.57,441.91,441.25,441.52,36395.0,426.8971,427.2258,426.5877,426.8487,36395.0
2021-10-20 09:30:00,444.33,449.47,444.33,448.84,11319.0,429.5653,434.5345,429.5653,433.9255,11319.0
2021-10-20 09:35:00,449.33,451.0,446.67,447.83,22826.0,434.3992,436.0137,431.8276,432.949,22826.0
2021-10-20 09:40:00,447.98,449.55,447.48,449.45,4233.0,433.0941,434.6119,432.6107,434.5152,4233.0
2021-10-20 09:45:00,449.76,451.16,449.08,449.86,19335.0,434.8149,436.1684,434.1575,434.9116,19335.0
2021-10-20 09:50:00,449.71,452.91,449.65,452.37,10858.0,434.7666,437.8602,434.7086,437.3382,10858.0
2021-10-20 09:55:00,452.21,452.51,449.31,450.1,7146.0,437.1835,437.4735,434.3799,435.1436,7146.0
2021-10-20 10:00:00,450.65,451.82,449.65,450.0,57488.0,435.6753,436.8065,434.7086,435.0469,57488.0
2021-10-20 10:05:00,450.0,450.61,450.0,450.57,6843.0,435.0469,435.6367,435.0469,435.598,6843.0
2021-10-20 10:10:00,450.25,450.86,449.57,449.62,19031.0,435.2886,435.8784,434.6312,434.6796,19031.0
2021-10-20 10:15:00,449.29,450.66,449.29,450.62,18291.0,434.3605,435.685,434.3605,435.6463,18291.0
2021-10-20 10:20:00,450.43,450.61,449.64,449.64,15211.0,435.4626,435.6367,434.6989,434.6989,15211.0
2021-10-20 10:25:00,449.68,450.16,449.66,450.15,3000.0,434.7376,435.2016,434.7182,435.1919,3000.0
2021-10-20 10:30:00,450.2,450.2,449.53,450.08,14938.0,435.2403,435.2403,434.5925,435.1243,14938.0
2021-10-20 10:35:00,450.01,451.57,450.0,451.57,16947.0,435.0566,436.5648,435.0469,436.5648,16947.0
2021-10-20 10:40:00,451.92,452.72,451.69,452.48,3606.0,436.9031,437.6765,436.6808,437.4445,3606.0
2021-10-20 10:45:00,452.63,452.82,452.27,452.55,5300.0,437.5895,437.7732,437.2415,437.5122,5300.0
2021-10-20 10:50:00,452.55,453.29,452.33,452.65,13500.0,437.5122,438.2276,437.2995,437.6089,13500.0
2021-10-20 10:55:00,452.56,453.21,452.56,453.06,14049.0,437.5219,438.1503,437.5219,438.0052,14049.0
2021-10-20 11:00:00,453.05,453.28,452.39,452.64,20263.0,437.9956,438.2179,437.3575,437.5992,20263.0
2021-10-20 11:05:00,452.67,453.13,452.57,452.83,2600.0,437.6282,438.0729,437.5315,437.7829,2600.0
2021-10-20 11:10:00,453.14,453.3,452.75,452.78,2000.0,438.0826,438.2373,437.7056,437.7346,2000.0
2021-10-20 11:15:00,452.69,453.13,452.63,453.13,3447.0,437.6475,438.0729,437.5895,438.0729,3447.0
2021-10-20 11:20:00,452.95,454.66,452.54,454.49,7876.0,437.8989,439.5521,437.5025,439.3877,7876.0
2021-10-20 11:25:00,454.49,454.59,453.93,454.28,1500.0,439.3877,439.4844,438.8463,439.1847,1500.0
2021-10-20 11:30:00,453.46,453.69,452.34,453.3,2190.0,438.392,438.6143,437.3092,438.2373,2190.0
2021-10-20 11:35:00,453.1,453.75,452.43,453.57,16912.0,438.0439,438.6723,437.3962,438.4983,16912.0
2021-10-20 11:40:00,453.6,454.27,453.4,454.27,4193.0,438.5273,439.175,438.334,439.175,4193.0
2021-10-20 11:45:00,453.96,454.11,453.51,454.1,4014.0,438.8753,439.0204,438.4403,439.0107,4014.0
2021-10-20 11:50:00,454.04,454.5,453.61,454.19,9943.0,438.9527,439.3974,438.537,439.0977,9943.0
2021-10-20 11:55:00,454.31,454.64,454.31,454.64,1790.0,439.2137,439.5327,439.2137,439.5327,1790.0
2021-10-20 12:00:00,454.37,454.87,454.36,454.87,7566.0,439.2717,439.7551,439.2621,439.7551,7566.0
2021-10-20 12:05:00,454.79,454.96,454.55,454.9,2400.0,439.6778,439.8421,439.4457,439.7841,2400.0
2021-10-20 12:10:00,454.89,455.78,454.88,455.46,8749.0,439.7744,440.6349,439.7648,440.3255,8749.0
2021-10-20 12:15:00,455.54,457.1,455.54,457.03,5050.0,440.4028,441.911,440.4028,441.8433,5050.0
2021-10-20 12:20:00,456.28,456.86,456.22,456.22,4109.0,441.1183,441.679,441.0602,441.0602,4109.0
2021-10-20 12:25:00,456.32,456.46,456.19,456.46,736.0,441.1569,441.2923,441.0312,441.2923,736.0
2021-10-20 12:30:00,456.5,456.78,456.13,456.13,7933.0,441.3309,441.6016,440.9732,440.9732,7933.0
2021-10-20 12:35:00,456.32,456.74,456.28,456.7,8183.0,441.1569,441.563,441.1183,441.5243,8183.0
2021-10-20 12:40:00,456.72,456.79,456.19,456.27,7894.0,441.5436,441.6113,441.0312,441.1086,7894.0
2021-10-20 12:45:00,456.3,456.3,455.72,455.84,11189.0,441.1376,441.1376,440.5769,440.6929,11189.0
2021-10-20 12:50:00,455.87,455.99,455.08,455.08,7659.0,440.7219,440.8379,439.9581,439.9581,7659.0
2021-10-20 12:55:00,455.18,455.45,454.96,454.96,1200.0,440.0548,440.3158,439.8421,439.8421,1200.0
2021-10-20 13:00:00,455.01,455.45,455.01,455.13,6780.0,439.8905,440.3158,439.8905,440.0065,6780.0
2021-10-20 13:05:00,455.25,455.42,454.98,455.04,2626.0,440.1225,440.2868,439.8614,439.9195,2626.0
2021-10-20 13:10:00,455.29,455.3,454.61,454.64,13051.0,440.1611,440.1708,439.5037,439.5327,13051.0
2021-10-20 13:15:00,454.8,455.32,454.65,454.78,2393.0,439.6874,440.1902,439.5424,439.6681,2393.0
2021-10-20 13:20:00,454.06,454.46,453.93,454.11,1225.0,438.972,439.3587,438.8463,439.0204,1225.0
2021-10-20 13:25:00,454.03,454.03,454.03,454.03,240.0,438.943,438.943,438.943,438.943,240.0
2021-10-20 13:30:00,454.41,454.42,453.26,453.36,1337.0,439.3104,439.3201,438.1986,438.2953,1337.0
2021-10-20 13:35:00,453.0,454.15,452.87,453.87,3147.0,437.9472,439.059,437.8216,438.7883,3147.0
2021-10-20 13:40:00,453.64,454.69,453.57,454.69,2537.0,438.566,439.5811,438.4983,439.5811,2537.0
2021-10-20 13:45:00,454.61,454.9,454.61,454.82,5291.0,439.5037,439.7841,439.5037,439.7068,5291.0
2021-10-20 13:50:00,454.64,454.64,454.29,454.29,300.0,439.5327,439.5327,439.1944,439.1944,300.0
2021-10-20 13:55:00,454.22,454.33,453.72,454.33,2816.0,439.1267,439.233,438.6433,439.233,2816.0
2021-10-20 14:00:00,453.97,454.18,453.87,454.1,2851.0,438.885,439.088,438.7883,439.0107,2851.0
2021-10-20 14:05:00,453.81,453.82,452.93,452.95,4681.0,438.7303,438.74,437.8796,437.8989,4681.0
2021-10-20 14:10:00,452.83,453.77,452.83,453.77,6342.0,437.7829,438.6917,437.7829,438.6917,6342.0
2021-10-20 14:15:00,453.98,454.09,453.41,453.42,1430.0,438.8947,439.001,438.3436,438.3533,1430.0
2021-10-20 14:20:00,453.42,453.42,452.68,452.88,2430.0,438.3533,438.3533,437.6379,437.8312,2430.0
2021-10-20 14:25:00,452.57,452.86,451.87,452.11,2337.0,437.5315,437.8119,436.8548,437.0868,2337.0
2021-10-20 14:30:00,451.76,452.04,451.76,451.84,1437.0,436.7484,437.0191,436.7484,436.8258,1437.0
2021-10-20 14:35:00,451.85,451.94,451.69,451.77,2202.0,436.8355,436.9225,436.6808,436.7581,2202.0
2021-10-20 14:40:00,451.8,452.07,451.29,451.29,5846.0,436.7871,437.0481,436.2941,436.2941,5846.0
2021-10-20 14:45:00,451.6,452.67,451.55,452.67,3778.0,436.5938,437.6282,436.5454,437.6282,3778.0
2021-10-20 14:50:00,452.68,452.97,452.45,452.96,1831.0,437.6379,437.9182,437.4155,437.9086,1831.0
2021-10-20 14:55:00,452.94,452.97,452.74,452.79,3300.0,437.8892,437.9182,437.6959,437.7442,3300.0
2021-10-20 15:00:00,452.79,453.42,452.79,452.99,2737.0,437.7442,438.3533,437.7442,437.9376,2737.0
2021-10-20 15:05:00,452.99,453.52,452.99,453.28,2878.0,437.9376,438.45,437.9376,438.2179,2878.0
2021-10-20 15:10:00,453.32,454.07,453.3,453.99,3946.0,438.2566,438.9817,438.2373,438.9043,3946.0
2021-10-20 15:15:00,453.8,453.8,453.14,453.45,3200.0,438.7207,438.7207,438.0826,438.3823,3200.0
2021-10-20 15:20:00,453.02,454.3,453.02,454.21,3105.0,437.9666,439.204,437.9666,439.117,3105.0
2021-10-20 15:25:00,454.07,454.9,453.8,454.9,9702.0,438.9817,439.7841,438.7207,439.7841,9702.0
2021-10-20 15:30:00,454.87,454.9,453.92,454.04,10286.0,439.7551,439.7841,438.8367,438.9527,10286.0
2021-10-20 15:35:00,453.95,454.63,453.8,454.61,8699.0,438.8657,439.5231,438.7207,439.5037,8699.0
2021-10-20 15:40:00,454.55,455.32,454.38,455.01,6574.0,439.4457,440.1902,439.2814,439.8905,6574.0
2021-10-20 15:45:00,454.98,455.69,454.75,454.85,16853.0,439.8614,440.5479,439.6391,439.7358,16853.0
2021-10-20 15:50:00,454.62,455.12,454.36,454.62,23340.0,439.5134,439.9968,439.2621,439.5134,23340.0
2021-10-20 15:55:00,454.61,454.61,454.21,454.51,35700.0,439.5037,439.5037,439.117,439.4071,35700.0
2021-10-21 09:30:00,453.34,454.07,453.3,454.07,4957.0,438.2759,438.9817,438.2373,438.9817,4957.0
2021-10-21 09:35:00,454.33,454.33,453.0,453.0,701.0,439.233,439.233,437.9472,437.9472,701.0
2021-10-21 09:40:00,452.33,453.79,452.31,453.79,1380.0,437.2995,438.711,437.2802,438.711,1380.0
2021-10-21 09:45:00,454.31,454.71,453.63,453.96,2700.0,439.2137,439.6004,438.5563,438.8753,2700.0
2021-10-21 09:50:00,453.85,454.71,453.35,454.06,2153.0,438.769,439.6004,438.2856,438.972,2153.0
2021-10-21 09:55:00,454.23,454.23,454.05,454.16,652.0,439.1364,439.1364,438.9624,439.0687,652.0
2021-10-21 10:00:00,454.69,455.22,454.2,454.96,3666.0,439.5811,440.0935,439.1074,439.8421,3666.0
2021-10-21 10:05:00,455.0,456.28,454.93,456.2,3019.0,439.8808,441.1183,439.8131,441.0409,3019.0
2021-10-21 10:10:00,456.19,456.38,455.91,456.16,4496.0,441.0312,441.2149,440.7605,441.0022,4496.0
2021-10-21 10:15:00,455.92,455.92,454.91,454.94,4674.0,440.7702,440.7702,439.7938,439.8228,4674.0
2021-10-21 10:20:00,454.87,455.5,454.71,455.49,3600.0,439.7551,440.3642,439.6004,440.3545,3600.0
2021-10-21 10:25:00,455.83,456.99,455.83,456.99,5033.0,440.6832,441.8047,440.6832,441.8047,5033.0
2021-10-21 10:30:00,456.95,457.0,456.7,456.97,2101.0,441.766,441.8143,441.5243,441.7853,2101.0
2021-10-21 10:35:00,457.03,457.52,456.8,457.39,3123.0,441.8433,442.317,441.621,442.1914,3123.0
2021-10-21 10:40:00,457.22,457.52,457.08,457.34,2498.0,442.027,442.317,441.8917,442.143,2498.0
2021-10-21 10:45:00,457.37,457.53,457.07,457.41,1165.0,442.172,442.3267,441.882,442.2107,1165.0
2021-10-21 10:50:00,457.32,457.32,456.12,456.12,5700.0,442.1237,442.1237,440.9636,440.9636,5700.0
2021-10-21 10:55:00,456.11,457.18,456.11,456.92,2876.0,440.9539,441.9883,440.9539,441.737,2876.0
2021-10-21 11:00:00,456.79,457.31,456.79,457.31,559.0,441.6113,442.114,441.6113,442.114,559.0
2021-10-21 11:05:00,457.42,457.97,457.42,457.63,2182.0,442.2204,442.7521,442.2204,442.4234,2182.0
2021-10-21 11:10:00,457.56,457.78,456.86,457.78,3923.0,442.3557,442.5684,441.679,442.5684,3923.0
2021-10-21 11:15:00,457.79,457.99,457.54,457.78,2574.0,442.5781,442.7714,442.3364,442.5684,2574.0
2021-10-21 11:20:00,457.49,458.5,457.49,458.5,1966.0,442.288,443.2645,442.288,443.2645,1966.0
2021-10-21 11:25:00,458.34,458.34,457.89,457.99,3315.0,443.1098,443.1098,442.6748,442.7714,3315.0
2021-10-21 11:30:00,457.99,458.32,457.99,458.16,1313.0,442.7714,443.0905,442.7714,442.9358,1313.0
2021-10-21 11:35:00,458.42,459.07,458.2,459.06,5353.0,443.1871,443.8155,442.9745,443.8059,5353.0
2021-10-21 11:40:00,459.01,459.12,458.83,459.12,4943.0,443.7575,443.8639,443.5835,443.8639,4943.0
2021-10-21 11:45:00,459.15,460.0,459.12,459.86,2946.0,443.8929,444.7146,443.8639,444.5793,2946.0
2021-10-21 11:50:00,460.0,460.22,459.81,460.04,5009.0,444.7146,444.9273,444.531,444.7533,5009.0
2021-10-21 11:55:00,460.04,460.13,459.6,459.68,8568.0,444.7533,444.8403,444.3279,444.4053,8568.0
2021-10-21 12:00:00,459.81,459.99,459.62,459.99,3919.0,444.531,444.705,444.3473,444.705,3919.0
2021-10-21 12:05:00,460.02,460.25,459.73,460.0,7379.0,444.734,444.9563,444.4536,444.7146,7379.0
2021-10-21 12:10:00,460.15,461.03,460.01,461.0,4599.0,444.8597,445.7104,444.7243,445.6814,4599.0
2021-10-21 12:15:00,461.01,461.1,460.51,460.56,9131.0,445.6911,445.7781,445.2077,445.256,9131.0
2021-10-21 12:20:00,460.44,460.44,460.15,460.15,2397.0,445.14,445.14,444.8597,444.8597,2397.0
2021-10-21 12:25:00,459.95,460.04,459.86,459.92,1200.0,444.6663,444.7533,444.5793,444.6373,1200.0
2021-10-21 12:30:00,459.93,460.03,459.87,460.03,1326.0,444.647,444.7436,444.589,444.7436,1326.0
2021-10-21 12:35:00,459.92,460.11,459.92,460.11,2387.0,444.6373,444.821,444.6373,444.821,2387.0
2021-10-21 12:40:00,460.13,460.23,460.05,460.23,1028.0,444.8403,444.937,444.763,444.937,1028.0
2021-10-21 12:45:00,460.13,460.14,460.1,460.11,1671.0,444.8403,444.85,444.8113,444.821,1671.0
2021-10-21 12:50:00,460.17,460.27,460.16,460.22,966.0,444.879,444.9757,444.8693,444.9273,966.0
2021-10-21 12:55:00,460.17,460.67,460.11,460.44,2741.0,444.879,445.3624,444.821,445.14,2741.0
2021-10-21 13:00:00,460.51,460.69,460.31,460.5,3283.0,445.2077,445.3817,445.0143,445.198,3283.0
2021-10-21 13:05:00,460.31,460.31,459.95,460.24,1100.0,445.0143,445.0143,444.6663,444.9467,1100.0
2021-10-21 13:10:00,460.11,460.48,460.11,460.31,2278.0,444.821,445.1787,444.821,445.0143,2278.0
2021-10-21 13:15:00,460.47,460.68,460.4,460.64,1543.0,445.169,445.372,445.1013,445.3334,1543.0
2021-10-21 13:20:00,460.54,460.64,460.51,460.62,1562.0,445.2367,445.3334,445.2077,445.314,1562.0
2021-10-21 13:25:00,460.67,461.45,460.56,461.45,4414.0,445.3624,446.1165,445.256,446.1165,4414.0
2021-10-21 13:30:00,461.18,461.38,461.09,461.38,807.0,445.8554,446.0488,445.7684,446.0488,807.0
2021-10-21 13:35:00,461.39,461.39,461.23,461.23,400.0,446.0585,446.0585,445.9038,445.9038,400.0
2021-10-21 13:40:00,461.24,461.24,461.14,461.15,800.0,445.9134,445.9134,445.8168,445.8264,800.0
2021-10-21 13:45:00,460.84,460.95,460.48,460.75,4846.0,445.5267,445.6331,445.1787,445.4397,4846.0
2021-10-21 13:50:00,460.25,460.37,459.93,459.94,2727.0,444.9563,445.0723,444.647,444.6566,2727.0
2021-10-21 13:55:00,459.8,460.13,459.7,460.13,1427.0,444.5213,444.8403,444.4246,444.8403,1427.0
2021-10-21 14:00:00,460.32,460.32,459.72,459.91,1700.0,445.024,445.024,444.4439,444.6276,1700.0
2021-10-21 14:05:00,459.98,459.98,459.66,459.7,1547.0,444.6953,444.6953,444.3859,444.4246,1547.0
2021-10-21 14:10:00,459.72,459.72,458.8,459.05,1600.0,444.4439,444.4439,443.5545,443.7962,1600.0
2021-10-21 14:15:00,459.07,459.65,458.88,459.49,5740.0,443.8155,444.3763,443.6319,444.2216,5740.0
2021-10-21 14:20:00,459.61,459.82,459.55,459.8,712.0,444.3376,444.5406,444.2796,444.5213,712.0
2021-10-21 14:25:00,459.84,459.88,459.37,459.37,2390.0,444.56,444.5986,444.1056,444.1056,2390.0
2021-10-21 14:30:00,459.46,459.5,459.2,459.2,2522.0,444.1926,444.2313,443.9412,443.9412,2522.0
2021-10-21 14:35:00,459.35,459.35,458.72,458.72,3102.0,444.0862,444.0862,443.4772,443.4772,3102.0
2021-10-21 14:40:00,458.77,459.01,458.56,458.77,3012.0,443.5255,443.7575,443.3225,443.5255,3012.0
2021-10-21 14:45:00,458.66,458.67,458.31,458.32,3589.0,443.4192,443.4288,443.0808,443.0905,3589.0
2021-10-21 14:50:00,458.24,458.39,458.18,458.27,3600.0,443.0131,443.1581,442.9551,443.0421,3600.0
2021-10-21 14:55:00,458.34,458.34,458.0,458.1,2241.0,443.1098,443.1098,442.7811,442.8778,2241.0
2021-10-21 15:00:00,458.04,458.28,458.0,458.0,2143.0,442.8198,443.0518,442.7811,442.7811,2143.0
2021-10-21 15:05:00,458.12,458.17,457.81,457.99,2413.0,442.8971,442.9454,442.5974,442.7714,2413.0
2021-10-21 15:10:00,458.09,458.09,457.83,457.87,901.0,442.8681,442.8681,442.6167,442.6554,901.0
2021-10-21 15:15:00,457.72,458.08,457.68,457.83,6364.0,442.5104,442.8584,442.4717,442.6167,6364.0
2021-10-21 15:20:00,457.88,458.13,457.86,458.13,880.0,442.6651,442.9068,442.6457,442.9068,880.0
2021-10-21 15:25:00,458.3,458.67,458.17,458.36,3500.0,443.0711,443.4288,442.9454,443.1291,3500.0
2021-10-21 15:30:00,458.26,458.47,458.18,458.47,1900.0,443.0325,443.2355,442.9551,443.2355,1900.0
2021-10-21 15:35:00,458.46,459.12,458.46,458.98,1800.0,443.2258,443.8639,443.2258,443.7285,1800.0
2021-10-21 15:40:00,459.15,459.84,459.15,459.84,1390.0,443.8929,444.56,443.8929,444.56,1390.0
2021-10-21 15:45:00,459.77,459.92,459.43,459.74,5650.0,444.4923,444.6373,444.1636,444.4633,5650.0
2021-10-21 15:50:00,459.64,460.1,459.64,460.1,10531.0,444.3666,444.8113,444.3666,444.8113,10531.0
2021-10-21 15:55:00,460.0,461.15,459.76,460.33,30687.0,444.7146,445.8264,444.4826,445.0337,30687.0
2021-10-22 09:30:00,459.48,460.27,459.17,459.17,4676.0,444.2119,444.9757,443.9122,443.9122,4676.0
2021-10-22 09:35:00,460.1,461.52,459.86,460.37,1100.0,444.8113,446.1841,444.5793,445.0723,1100.0
2021-10-22 09:40:00,460.83,461.41,459.33,460.2,2662.0,445.5171,446.0778,444.0669,444.908,2662.0
2021-10-22 09:45:00,460.97,462.8,460.7,462.8,1175.0,445.6524,447.4216,445.3914,447.4216,1175.0
2021-10-22 09:50:00,462.74,463.32,462.23,462.63,2500.0,447.3636,447.9243,446.8705,447.2572,2500.0
2021-10-22 09:55:00,463.27,463.27,461.87,462.27,609.0,447.876,447.876,446.5225,446.9092,609.0
2021-10-22 10:00:00,462.77,463.49,462.77,462.84,2035.0,447.3926,448.0887,447.3926,447.4603,2035.0
2021-10-22 10:05:00,462.99,464.43,462.59,464.43,2399.0,447.6053,448.9974,447.2186,448.9974,2399.0
2021-10-22 10:10:00,463.44,464.12,463.44,464.11,1311.0,448.0403,448.6977,448.0403,448.6881,1311.0
2021-10-22 10:15:00,464.27,465.02,464.1,465.02,6761.0,448.8428,449.5678,448.6784,449.5678,6761.0
2021-10-22 10:20:00,464.51,464.93,464.5,464.93,600.0,449.0748,449.4808,449.0651,449.4808,600.0
2021-10-22 10:25:00,464.24,464.34,463.47,463.48,1000.0,448.8137,448.9104,448.0693,448.079,1000.0
2021-10-22 10:30:00,463.41,463.59,462.64,462.64,2000.0,448.0113,448.1853,447.2669,447.2669,2000.0
2021-10-22 10:35:00,462.48,462.48,461.77,461.77,400.0,447.1122,447.1122,446.4258,446.4258,400.0
2021-10-22 10:40:00,462.11,462.48,461.91,462.07,1620.0,446.7545,447.1122,446.5612,446.7159,1620.0
2021-10-22 10:45:00,462.52,462.57,462.52,462.57,200.0,447.1509,447.1992,447.1509,447.1992,200.0
2021-10-22 10:50:00,462.3,462.49,461.76,461.76,1461.0,446.9382,447.1219,446.4162,446.4162,1461.0
2021-10-22 10:55:00,462.0,462.25,462.0,462.25,713.0,446.6482,446.8899,446.6482,446.8899,713.0
2021-10-22 11:00:00,462.07,462.36,460.97,461.52,2900.0,446.7159,446.9962,445.6524,446.1841,2900.0
2021-10-22 11:05:00,461.6,462.38,461.39,462.1,1806.0,446.2615,447.0156,446.0585,446.7449,1806.0
2021-10-22 11:10:00,462.23,462.67,461.98,461.99,1524.0,446.8705,447.2959,446.6288,446.6385,1524.0
2021-10-22 11:15:00,462.31,462.73,462.31,462.34,1200.0,446.9479,447.3539,446.9479,446.9769,1200.0
2021-10-22 11:20:00,462.45,462.45,460.73,460.73,3341.0,447.0832,447.0832,445.4204,445.4204,3341.0
2021-10-22 11:25:00,460.08,460.9,460.08,460.9,300.0,444.792,445.5847,444.792,445.5847,300.0
2021-10-22 11:30:00,461.84,461.99,460.93,460.94,700.0,446.4935,446.6385,445.6137,445.6234,700.0
2021-10-22 11:35:00,460.99,461.5,460.99,461.5,400.0,445.6717,446.1648,445.6717,446.1648,400.0
2021-10-22 11:40:00,461.55,461.55,461.17,461.44,1425.0,446.2131,446.2131,445.8458,446.1068,1425.0
2021-10-22 11:45:00,461.48,461.48,461.23,461.24,450.0,446.1455,446.1455,445.9038,445.9134,450.0
2021-10-22 11:50:00,461.14,461.49,461.14,461.49,500.0,445.8168,446.1551,445.8168,446.1551,500.0
2021-10-22 11:55:00,461.74,461.81,460.97,460.97,1089.0,446.3968,446.4645,445.6524,445.6524,1089.0
2021-10-22 12:00:00,460.98,461.2,460.55,460.55,1225.0,445.6621,445.8748,445.2464,445.2464,1225.0
2021-10-22 12:05:00,460.87,461.18,460.83,460.91,1129.0,445.5557,445.8554,445.5171,445.5944,1129.0
2021-10-22 12:10:00,461.08,461.43,461.04,461.42,1001.0,445.7588,446.0971,445.7201,446.0875,1001.0
2021-10-22 12:15:00,461.32,461.79,461.29,461.6,2206.0,445.9908,446.4452,445.9618,446.2615,2206.0
2021-10-22 12:20:00,461.41,461.69,461.23,461.3,1600.0,446.0778,446.3485,445.9038,445.9714,1600.0
2021-10-22 12:25:00,461.29,461.29,461.0,461.2,1053.0,445.9618,445.9618,445.6814,445.8748,1053.0
2021-10-22 12:30:00,461.22,461.53,461.21,461.43,1536.0,445.8941,446.1938,445.8844,446.0971,1536.0
2021-10-22 12:35:00,461.54,462.13,461.46,462.13,1101.0,446.2035,446.7739,446.1261,446.7739,1101.0
2021-10-22 12:40:00,462.44,462.47,462.34,462.46,1594.0,447.0736,447.1026,446.9769,447.0929,1594.0
2021-10-22 12:45:00,462.38,462.39,461.93,462.17,1822.0,447.0156,447.0252,446.5805,446.8125,1822.0
2021-10-22 12:50:00,462.28,462.52,462.04,462.07,923.0,446.9189,447.1509,446.6869,446.7159,923.0
2021-10-22 12:55:00,462.13,462.13,462.03,462.03,200.0,446.7739,446.7739,446.6772,446.6772,200.0
2021-10-22 13:00:00,461.81,461.81,461.57,461.57,900.0,446.4645,446.4645,446.2325,446.2325,900.0
2021-10-22 13:05:00,461.64,461.86,461.45,461.71,1824.0,446.3001,446.5128,446.1165,446.3678,1824.0
2021-10-22 13:10:00,461.84,462.05,461.75,461.92,5500.0,446.4935,446.6965,446.4065,446.5708,5500.0
2021-10-22 13:15:00,461.87,461.87,461.87,461.87,100.0,446.5225,446.5225,446.5225,446.5225,100.0
2021-10-22 13:20:00,462.21,462.34,462.14,462.14,1058.0,446.8512,446.9769,446.7835,446.7835,1058.0
2021-10-22 13:25:00,461.88,462.09,461.82,462.08,966.0,446.5322,446.7352,446.4742,446.7255,966.0
2021-10-22 13:30:00,462.15,462.28,462.15,462.21,763.0,446.7932,446.9189,446.7932,446.8512,763.0
2021-10-22 13:35:00,462.31,462.36,462.29,462.29,600.0,446.9479,446.9962,446.9285,446.9285,600.0
2021-10-22 13:40:00,462.44,462.71,462.38,462.71,527.0,447.0736,447.3346,447.0156,447.3346,527.0
2021-10-22 13:45:00,462.95,462.95,462.57,462.73,1058.0,447.5666,447.5666,447.1992,447.3539,1058.0
2021-10-22 13:50:00,462.84,462.86,462.42,462.43,1445.0,447.4603,447.4796,447.0542,447.0639,1445.0
2021-10-22 13:55:00,462.39,462.39,462.26,462.26,300.0,447.0252,447.0252,446.8995,446.8995,300.0
2021-10-22 14:00:00,462.32,462.32,462.23,462.23,400.0,446.9575,446.9575,446.8705,446.8705,400.0
2021-10-22 14:05:00,461.98,461.98,461.96,461.96,300.0,446.6288,446.6288,446.6095,446.6095,300.0
2021-10-22 14:10:00,462.13,462.2,461.97,461.97,1071.0,446.7739,446.8415,446.6192,446.6192,1071.0
2021-10-22 14:15:00,462.04,462.11,461.79,461.96,17689.0,446.6869,446.7545,446.4452,446.6095,17689.0
2021-10-22 14:20:00,461.97,461.97,461.92,461.92,200.0,446.6192,446.6192,446.5708,446.5708,200.0
2021-10-22 14:25:00,461.9,461.96,461.77,461.96,1217.0,446.5515,446.6095,446.4258,446.6095,1217.0
2021-10-22 14:30:00,462.07,462.16,461.7,461.7,5547.0,446.7159,446.8029,446.3582,446.3582,5547.0
2021-10-22 14:35:00,461.96,461.96,461.64,461.72,900.0,446.6095,446.6095,446.3001,446.3775,900.0
2021-10-22 14:40:00,461.74,462.02,461.37,461.95,18251.0,446.3968,446.6675,446.0391,446.5998,18251.0
2021-10-22 14:45:00,462.17,462.37,462.13,462.26,1601.0,446.8125,447.0059,446.7739,446.8995,1601.0
2021-10-22 14:50:00,462.19,462.46,462.07,462.29,2060.0,446.8319,447.0929,446.7159,446.9285,2060.0
2021-10-22 14:55:00,462.46,462.46,462.15,462.15,500.0,447.0929,447.0929,446.7932,446.7932,500.0
2021-10-22 15:00:00,462.24,462.27,461.95,461.95,900.0,446.8802,446.9092,446.5998,446.5998,900.0
2021-10-22 15:05:00,461.83,461.83,461.66,461.69,1312.0,446.4838,446.4838,446.3195,446.3485,1312.0
2021-10-22 15:10:00,461.54,461.54,461.35,461.35,1064.0,446.2035,446.2035,446.0198,446.0198,1064.0
2021-10-22 15:15:00,461.43,461.5,460.96,461.18,2907.0,446.0971,446.1648,445.6427,445.8554,2907.0
2021-10-22 15:20:00,461.23,461.27,461.0,461.23,1523.0,445.9038,445.9424,445.6814,445.9038,1523.0
2021-10-22 15:25:00,461.03,461.29,461.03,461.23,1949.0,445.7104,445.9618,445.7104,445.9038,1949.0
2021-10-22 15:30:00,461.3,462.1,461.3,462.02,2200.0,445.9714,446.7449,445.9714,446.6675,2200.0
2021-10-22 15:35:00,461.96,462.06,461.57,461.61,2395.0,446.6095,446.7062,446.2325,446.2711,2395.0
2021-10-22 15:40:00,461.65,461.9,461.54,461.87,1944.0,446.3098,446.5515,446.2035,446.5225,1944.0
2021-10-22 15:45:00,461.75,461.77,461.3,461.39,5617.0,446.4065,446.4258,445.9714,446.0585,5617.0
2021-10-22 15:50:00,461.55,462.5,461.42,462.4,9346.0,446.2131,447.1316,446.0875,447.0349,9346.0
2021-10-22 15:55:00,462.33,462.8,461.84,461.84,25566.0,446.9672,447.4216,446.4935,446.4935,25566.0
2021-10-25 09:30:00,463.06,463.06,460.03,460.16,6258.0,447.673,447.673,444.7436,444.8693,6258.0
2021-10-25 09:35:00,460.41,461.6,459.39,461.6,2850.0,445.111,446.2615,444.1249,446.2615,2850.0
2021-10-25 09:40:00,462.44,462.67,462.19,462.67,3000.0,447.0736,447.2959,446.8319,447.2959,3000.0
2021-10-25 09:45:00,462.55,462.78,462.55,462.78,300.0,447.1799,447.4023,447.1799,447.4023,300.0
2021-10-25 09:50:00,463.03,464.02,462.99,464.02,1870.0,447.644,448.6011,447.6053,448.6011,1870.0
2021-10-25 09:55:00,464.15,464.37,463.32,463.32,6612.0,448.7267,448.9394,447.9243,447.9243,6612.0
2021-10-25 10:00:00,463.06,463.4,462.97,462.97,1549.0,447.673,448.0017,447.5859,447.5859,1549.0
2021-10-25 10:05:00,463.11,463.97,463.1,463.77,2918.0,447.7213,448.5527,447.7116,448.3594,2918.0
2021-10-25 10:10:00,463.82,463.88,463.31,463.31,1703.0,448.4077,448.4657,447.9147,447.9147,1703.0
2021-10-25 10:15:00,464.22,464.29,464.04,464.05,700.0,448.7944,448.8621,448.6204,448.6301,700.0
2021-10-25 10:20:00,463.78,463.96,463.3,463.96,11914.0,448.369,448.5431,447.905,448.5431,11914.0
2021-10-25 10:25:00,463.72,463.82,463.3,463.81,10587.0,448.311,448.4077,447.905,448.398,10587.0
2021-10-25 10:30:00,463.94,464.05,463.91,463.92,1000.0,448.5237,448.6301,448.4947,448.5044,1000.0
2021-10-25 10:35:00,463.76,464.42,463.63,464.42,2096.0,448.3497,448.9878,448.224,448.9878,2096.0
2021-10-25 10:40:00,463.9,463.9,463.9,463.9,100.0,448.485,448.485,448.485,448.485,100.0
2021-10-25 10:45:00,464.09,464.48,464.09,464.48,400.0,448.6687,449.0458,448.6687,449.0458,400.0
2021-10-25 10:50:00,464.48,464.7,464.48,464.61,500.0,449.0458,449.2585,449.0458,449.1715,500.0
2021-10-25 10:55:00,464.75,464.83,464.17,464.17,2322.0,449.3068,449.3841,448.7461,448.7461,2322.0
2021-10-25 11:00:00,464.27,464.78,464.27,464.77,968.0,448.8428,449.3358,448.8428,449.3261,968.0
2021-10-25 11:05:00,464.61,465.32,464.61,465.25,9017.0,449.1715,449.8579,449.1715,449.7902,9017.0
2021-10-25 11:10:00,464.75,464.76,464.56,464.56,1204.0,449.3068,449.3165,449.1231,449.1231,1204.0
2021-10-25 11:15:00,464.35,464.39,463.93,464.39,750.0,448.9201,448.9588,448.514,448.9588,750.0
2021-10-25 11:20:00,463.97,464.55,463.95,464.42,7083.0,448.5527,449.1134,448.5334,448.9878,7083.0
2021-10-25 11:25:00,464.38,464.87,464.38,464.5,7345.0,448.9491,449.4228,448.9491,449.0651,7345.0
2021-10-25 11:30:00,464.88,464.93,464.81,464.82,559.0,449.4325,449.4808,449.3648,449.3745,559.0
2021-10-25 11:35:00,464.95,465.35,464.95,464.98,4500.0,449.5002,449.8869,449.5002,449.5292,4500.0
2021-10-25 11:40:00,464.97,464.97,464.27,464.28,800.0,449.5195,449.5195,448.8428,448.8524,800.0
2021-10-25 11:45:00,464.2,464.2,463.75,463.75,600.0,448.7751,448.7751,448.34,448.34,600.0
2021-10-25 11:50:00,463.76,463.93,463.57,463.8,1776.0,448.3497,448.514,448.166,448.3884,1776.0
2021-10-25 11:55:00,463.89,464.07,463.85,464.07,626.0,448.4754,448.6494,448.4367,448.6494,626.0
2021-10-25 12:00:00,464.06,464.06,463.91,464.04,401.0,448.6397,448.6397,448.4947,448.6204,401.0
2021-10-25 12:05:00,464.31,464.31,464.0,464.11,1854.0,448.8814,448.8814,448.5817,448.6881,1854.0
2021-10-25 12:10:00,464.22,464.3,464.19,464.3,2114.0,448.7944,448.8718,448.7654,448.8718,2114.0
2021-10-25 12:15:00,464.04,464.11,463.71,463.71,1500.0,448.6204,448.6881,448.3014,448.3014,1500.0
2021-10-25 12:20:00,463.67,463.67,463.3,463.45,5871.0,448.2627,448.2627,447.905,448.05,5871.0
2021-10-25 12:25:00,463.47,463.8,463.47,463.8,700.0,448.0693,448.3884,448.0693,448.3884,700.0
2021-10-25 12:30:00,463.44,463.55,463.3,463.31,1822.0,448.0403,448.1467,447.905,447.9147,1822.0
2021-10-25 12:35:00,463.35,463.35,462.35,462.41,24133.0,447.9533,447.9533,446.9866,447.0446,24133.0
2021-10-25 12:40:00,462.15,462.34,462.12,462.24,1319.0,446.7932,446.9769,446.7642,446.8802,1319.0
2021-10-25 12:45:00,462.13,462.13,461.8,461.94,800.0,446.7739,446.7739,446.4548,446.5902,800.0
2021-10-25 12:50:00,461.75,461.75,461.61,461.62,1600.0,446.4065,446.4065,446.2711,446.2808,1600.0
2021-10-25 12:55:00,461.63,462.59,461.63,462.38,3383.0,446.2905,447.2186,446.2905,447.0156,3383.0
2021-10-25 13:00:00,462.36,462.61,461.96,462.19,2497.0,446.9962,447.2379,446.6095,446.8319,2497.0
2021-10-25 13:05:00,462.08,462.15,461.99,462.09,1300.0,446.7255,446.7932,446.6385,446.7352,1300.0
2021-10-25 13:10:00,462.1,462.19,461.97,462.15,1000.0,446.7449,446.8319,446.6192,446.7932,1000.0
2021-10-25 13:15:00,462.25,462.25,461.87,461.87,700.0,446.8899,446.8899,446.5225,446.5225,700.0
2021-10-25 13:20:00,461.92,461.95,461.74,461.74,1014.0,446.5708,446.5998,446.3968,446.3968,1014.0
2021-10-25 13:25:00,461.69,461.8,461.59,461.7,1231.0,446.3485,446.4548,446.2518,446.3582,1231.0
2021-10-25 13:30:00,461.86,462.26,461.86,462.06,1705.0,446.5128,446.8995,446.5128,446.7062,1705.0
2021-10-25 13:35:00,462.09,462.22,461.85,461.85,1700.0,446.7352,446.8609,446.5032,446.5032,1700.0
2021-10-25 13:40:00,462.04,462.04,461.75,461.75,1200.0,446.6869,446.6869,446.4065,446.4065,1200.0
2021-10-25 13:45:00,461.97,461.97,461.11,461.12,200.0,446.6192,446.6192,445.7878,445.7974,200.0
2021-10-25 13:50:00,461.35,461.49,460.93,461.47,1001.0,446.0198,446.1551,445.6137,446.1358,1001.0
2021-10-25 13:55:00,461.47,461.62,461.47,461.62,300.0,446.1358,446.2808,446.1358,446.2808,300.0
2021-10-25 14:00:00,461.52,461.52,461.23,461.23,600.0,446.1841,446.1841,445.9038,445.9038,600.0
2021-10-25 14:05:00,461.49,461.96,461.33,461.33,2334.0,446.1551,446.6095,446.0004,446.0004,2334.0
2021-10-25 14:10:00,461.37,461.43,461.31,461.38,900.0,446.0391,446.0971,445.9811,446.0488,900.0
2021-10-25 14:15:00,461.45,461.64,461.44,461.44,1200.0,446.1165,446.3001,446.1068,446.1068,1200.0
2021-10-25 14:20:00,461.44,462.38,461.4,462.27,1795.0,446.1068,447.0156,446.0681,446.9092,1795.0
2021-10-25 14:25:00,462.17,462.17,461.96,462.02,701.0,446.8125,446.8125,446.6095,446.6675,701.0
2021-10-25 14:30:00,462.19,462.33,462.03,462.05,2000.0,446.8319,446.9672,446.6772,446.6965,2000.0
2021-10-25 14:35:00,462.05,462.14,461.91,462.14,1297.0,446.6965,446.7835,446.5612,446.7835,1297.0
2021-10-25 14:40:00,462.16,462.16,461.84,461.84,1001.0,446.8029,446.8029,446.4935,446.4935,1001.0
2021-10-25 14:45:00,461.97,461.97,461.78,461.79,700.0,446.6192,446.6192,446.4355,446.4452,700.0
2021-10-25 14:50:00,461.8,461.83,461.45,461.83,1402.0,446.4548,446.4838,446.1165,446.4838,1402.0
2021-10-25 14:55:00,461.93,462.3,461.86,462.1,3784.0,446.5805,446.9382,446.5128,446.7449,3784.0
2021-10-25 15:00:00,462.04,462.19,461.95,462.19,1121.0,446.6869,446.8319,446.5998,446.8319,1121.0
2021-10-25 15:05:00,462.15,462.17,461.9,461.9,3831.0,446.7932,446.8125,446.5515,446.5515,3831.0
2021-10-25 15:10:00,461.91,462.53,461.9,462.4,5665.0,446.5612,447.1606,446.5515,447.0349,5665.0
2021-10-25 15:15:00,462.5,462.73,462.44,462.62,1398.0,447.1316,447.3539,447.0736,447.2476,1398.0
2021-10-25 15:20:00,462.61,463.13,462.61,463.12,1701.0,447.2379,447.7406,447.2379,447.731,1701.0
2021-10-25 15:25:00,463.0,463.0,462.69,462.94,2568.0,447.615,447.615,447.3153,447.5569,2568.0
2021-10-25 15:30:00,462.94,463.63,462.94,463.63,2253.0,447.5569,448.224,447.5569,448.224,2253.0
2021-10-25 15:35:00,463.42,463.83,463.12,463.83,11249.0,448.021,448.4174,447.731,448.4174,11249.0
2021-10-25 15:40:00,463.92,463.92,463.15,463.42,6079.0,448.5044,448.5044,447.76,448.021,6079.0
2021-10-25 15:45:00,463.54,463.54,462.84,463.24,6289.0,448.137,448.137,447.4603,447.847,6289.0
2021-10-25 15:50:00,463.16,463.21,462.8,462.83,11189.0,447.7696,447.818,447.4216,447.4506,11189.0
2021-10-25 15:55:00,462.87,463.82,462.81,463.32,45637.0,447.4893,448.4077,447.4313,447.9243,45637.0
2021-10-26 09:30:00,464.53,465.09,462.72,464.94,7705.0,449.0941,449.6355,447.3443,449.4905,7705.0
2021-10-26 09:35:00,465.0,466.11,464.34,464.5,3696.0,449.5485,450.6216,448.9104,449.0651,3696.0
2021-10-26 09:40:00,464.64,465.06,463.27,463.44,2110.0,449.2005,449.6065,447.876,448.0403,2110.0
2021-10-26 09:45:00,463.94,464.59,463.54,464.23,1856.0,448.5237,449.1521,448.137,448.8041,1856.0
2021-10-26 09:50:00,464.53,464.76,463.72,464.43,7173.0,449.0941,449.3165,448.311,448.9974,7173.0
2021-10-26 09:55:00,464.49,465.4,464.48,465.27,5160.0,449.0554,449.9352,449.0458,449.8095,5160.0
2021-10-26 10:00:00,465.63,466.53,464.9,466.53,4058.0,450.1576,451.0277,449.4518,451.0277,4058.0
2021-10-26 10:05:00,466.89,467.17,466.5,466.9,4756.0,451.3757,451.6464,450.9987,451.3854,4756.0
2021-10-26 10:10:00,466.98,467.82,466.8,467.17,7201.0,451.4627,452.2748,451.2887,451.6464,7201.0
2021-10-26 10:15:00,467.17,467.49,466.78,467.49,39352.0,451.6464,451.9558,451.2693,451.9558,39352.0
2021-10-26 10:20:00,467.35,468.71,467.34,468.1,15751.0,451.8204,453.1352,451.8107,452.5455,15751.0
2021-10-26 10:25:00,468.02,468.71,467.18,467.68,22670.0,452.4681,453.1352,451.6561,452.1394,22670.0
2021-10-26 10:30:00,467.98,468.61,467.67,468.61,5858.0,452.4295,453.0385,452.1298,453.0385,5858.0
2021-10-26 10:35:00,468.84,468.84,467.53,467.78,10154.0,453.2609,453.2609,451.9944,452.2361,10154.0
2021-10-26 10:40:00,467.68,467.92,467.03,467.03,5087.0,452.1394,452.3715,451.511,451.511,5087.0
2021-10-26 10:45:00,467.04,467.45,467.0,467.08,3555.0,451.5207,451.9171,451.482,451.5594,3555.0
2021-10-26 10:50:00,467.11,467.68,466.95,467.68,2923.0,451.5884,452.1394,451.4337,452.1394,2923.0
2021-10-26 10:55:00,467.55,467.77,467.46,467.58,2578.0,452.0138,452.2265,451.9268,452.0428,2578.0
2021-10-26 11:00:00,467.81,467.92,467.46,467.74,3705.0,452.2651,452.3715,451.9268,452.1974,3705.0
2021-10-26 11:05:00,467.87,468.15,467.69,467.83,2621.0,452.3231,452.5938,452.1491,452.2845,2621.0
2021-10-26 11:10:00,467.83,468.17,467.69,467.85,2327.0,452.2845,452.6132,452.1491,452.3038,2327.0
2021-10-26 11:15:00,467.97,468.2,466.73,467.37,3631.0,452.4198,452.6422,451.221,451.8397,3631.0
2021-10-26 11:20:00,467.54,467.66,467.11,467.11,1000.0,452.0041,452.1201,451.5884,451.5884,1000.0
2021-10-26 11:25:00,467.12,467.23,466.98,467.01,1100.0,451.598,451.7044,451.4627,451.4917,1100.0
2021-10-26 11:30:00,467.23,467.68,467.22,467.45,1319.0,451.7044,452.1394,451.6947,451.9171,1319.0
2021-10-26 11:35:00,467.09,467.6,467.05,467.6,2088.0,451.569,452.0621,451.5304,452.0621,2088.0
2021-10-26 11:40:00,467.8,468.27,467.79,468.24,1022.0,452.2555,452.7098,452.2458,452.6808,1022.0
2021-10-26 11:45:00,468.33,468.58,468.06,468.58,1800.0,452.7678,453.0095,452.5068,453.0095,1800.0
2021-10-26 11:50:00,468.75,469.42,468.54,468.88,2986.0,453.1739,453.8216,452.9709,453.2996,2986.0
2021-10-26 11:55:00,468.78,468.97,467.76,468.21,4200.0,453.2029,453.3866,452.2168,452.6518,4200.0
2021-10-26 12:00:00,467.94,468.18,467.62,467.62,3094.0,452.3908,452.6228,452.0814,452.0814,3094.0
2021-10-26 12:05:00,467.65,467.68,467.36,467.55,1000.0,452.1104,452.1394,451.8301,452.0138,1000.0
2021-10-26 12:10:00,467.41,467.44,467.21,467.37,1329.0,451.8784,451.9074,451.6851,451.8397,1329.0
2021-10-26 12:15:00,467.38,468.11,467.38,467.44,2757.0,451.8494,452.5552,451.8494,451.9074,2757.0
2021-10-26 12:20:00,467.25,467.25,466.75,466.77,2100.0,451.7237,451.7237,451.2403,451.2597,2100.0
2021-10-26 12:25:00,467.2,467.73,466.88,467.73,12059.0,451.6754,452.1878,451.366,452.1878,12059.0
2021-10-26 12:30:00,467.69,467.69,466.72,466.93,3043.0,452.1491,452.1491,451.2113,451.4144,3043.0
2021-10-26 12:35:00,466.75,466.84,466.13,466.47,1700.0,451.2403,451.3274,450.6409,450.9696,1700.0
2021-10-26 12:40:00,466.52,467.6,466.52,467.51,1861.0,451.018,452.0621,451.018,451.9751,1861.0
2021-10-26 12:45:00,467.38,467.47,466.59,466.8,2158.0,451.8494,451.9364,451.0857,451.2887,2158.0
2021-10-26 12:50:00,466.71,466.81,466.37,466.37,2900.0,451.2017,451.2983,450.873,450.873,2900.0
2021-10-26 12:55:00,466.22,466.51,465.16,465.5,7076.0,450.728,451.0083,449.7032,450.0319,7076.0
2021-10-26 13:00:00,465.5,465.86,464.95,465.59,10134.0,450.0319,450.3799,449.5002,450.1189,10134.0
2021-10-26 13:05:00,465.87,466.64,465.86,466.42,2205.0,450.3896,451.134,450.3799,450.9213,2205.0
2021-10-26 13:10:00,466.43,466.45,466.15,466.45,3112.0,450.931,450.9503,450.6603,450.9503,3112.0
2021-10-26 13:15:00,466.36,466.72,466.25,466.46,1200.0,450.8633,451.2113,450.757,450.96,1200.0
2021-10-26 13:20:00,466.67,466.9,466.48,466.84,700.0,451.163,451.3854,450.9793,451.3274,700.0
2021-10-26 13:25:00,467.16,467.54,467.12,467.54,2524.0,451.6367,452.0041,451.598,452.0041,2524.0
2021-10-26 13:30:00,467.51,467.95,467.41,467.41,3346.0,451.9751,452.4005,451.8784,451.8784,3346.0
2021-10-26 13:35:00,467.52,467.66,467.5,467.56,500.0,451.9848,452.1201,451.9654,452.0234,500.0
2021-10-26 13:40:00,467.42,467.42,466.8,466.89,2356.0,451.8881,451.8881,451.2887,451.3757,2356.0
2021-10-26 13:45:00,467.07,467.31,466.85,467.31,832.0,451.5497,451.7817,451.337,451.7817,832.0
2021-10-26 13:50:00,467.46,467.49,467.1,467.3,1737.0,451.9268,451.9558,451.5787,451.7721,1737.0
2021-10-26 13:55:00,467.27,467.74,467.05,467.66,839.0,451.7431,452.1974,451.5304,452.1201,839.0
2021-10-26 14:00:00,467.79,468.0,467.54,467.81,1475.0,452.2458,452.4488,452.0041,452.2651,1475.0
2021-10-26 14:05:00,467.81,468.19,467.81,468.1,2227.0,452.2651,452.6325,452.2651,452.5455,2227.0
2021-10-26 14:10:00,468.01,468.17,467.93,468.17,2314.0,452.4585,452.6132,452.3811,452.6132,2314.0
2021-10-26 14:15:00,468.1,468.22,467.9,467.9,2414.0,452.5455,452.6615,452.3521,452.3521,2414.0
2021-10-26 14:20:00,467.82,467.96,467.64,467.96,1200.0,452.2748,452.4101,452.1008,452.4101,1200.0
2021-10-26 14:25:00,468.12,468.21,467.6,467.64,5918.0,452.5648,452.6518,452.0621,452.1008,5918.0
2021-10-26 14:30:00,467.85,468.18,467.67,467.98,2226.0,452.3038,452.6228,452.1298,452.4295,2226.0
2021-10-26 14:35:00,468.14,468.14,467.81,467.81,1701.0,452.5842,452.5842,452.2651,452.2651,1701.0
2021-10-26 14:40:00,467.76,467.97,467.7,467.9,901.0,452.2168,452.4198,452.1588,452.3521,901.0
2021-10-26 14:45:00,467.96,468.67,467.95,468.67,5902.0,452.4101,453.0965,452.4005,453.0965,5902.0
2021-10-26 14:50:00,468.65,468.72,468.46,468.56,1700.0,453.0772,453.1449,452.8935,452.9902,1700.0
2021-10-26 14:55:00,468.59,469.02,468.55,468.73,1426.0,453.0192,453.4349,452.9805,453.1546,1426.0
2021-10-26 15:00:00,468.87,469.4,468.87,469.4,800.0,453.2899,453.8023,453.2899,453.8023,800.0
2021-10-26 15:05:00,469.42,469.66,469.2,469.56,2414.0,453.8216,454.0536,453.6089,453.957,2414.0
2021-10-26 15:10:00,469.66,469.73,469.28,469.42,1800.0,454.0536,454.1213,453.6863,453.8216,1800.0
2021-10-26 15:15:00,469.23,469.5,469.23,469.48,3497.0,453.6379,453.899,453.6379,453.8796,3497.0
2021-10-26 15:20:00,469.34,469.45,468.86,468.86,6261.0,453.7443,453.8506,453.2802,453.2802,6261.0
2021-10-26 15:25:00,468.94,469.09,468.73,468.96,3313.0,453.3576,453.5026,453.1546,453.3769,3313.0
2021-10-26 15:30:00,469.02,469.12,468.82,469.09,5555.0,453.4349,453.5316,453.2416,453.5026,5555.0
2021-10-26 15:35:00,469.02,469.3,468.73,469.08,3014.0,453.4349,453.7056,453.1546,453.4929,3014.0
2021-10-26 15:40:00,469.27,469.33,468.81,469.15,6616.0,453.6766,453.7346,453.2319,453.5606,6616.0
2021-10-26 15:45:00,469.01,469.32,468.84,468.99,9402.0,453.4252,453.7249,453.2609,453.4059,9402.0
2021-10-26 15:50:00,468.63,468.81,468.01,468.23,8725.0,453.0579,453.2319,452.4585,452.6712,8725.0
2021-10-26 15:55:00,468.05,468.17,467.0,467.1,26880.0,452.4971,452.6132,451.482,451.5787,26880.0
2021-10-27 09:30:00,468.41,468.41,466.98,466.99,4725.0,452.8452,452.8452,451.4627,451.4724,4725.0
2021-10-27 09:35:00,467.2,467.28,466.9,466.9,400.0,451.6754,451.7527,451.3854,451.3854,400.0
2021-10-27 09:40:00,466.83,467.28,464.3,464.34,2706.0,451.3177,451.7527,448.8718,448.9104,2706.0
2021-10-27 09:45:00,465.16,466.74,465.16,466.41,4825.0,449.7032,451.2307,449.7032,450.9116,4825.0
2021-10-27 09:50:00,466.1,466.62,465.24,466.62,4163.0,450.6119,451.1147,449.7805,451.1147,4163.0
2021-10-27 09:55:00,466.49,467.14,465.54,466.49,30597.0,450.989,451.6174,450.0706,450.989,30597.0
2021-10-27 10:00:00,466.54,466.54,465.76,466.23,2528.0,451.0373,451.0373,450.2832,450.7376,2528.0
2021-10-27 10:05:00,466.33,466.72,465.94,466.35,3311.0,450.8343,451.2113,450.4573,450.8536,3311.0
2021-10-27 10:10:00,466.79,466.97,465.33,465.33,4501.0,451.279,451.453,449.8675,449.8675,4501.0
2021-10-27 10:15:00,465.43,465.94,464.97,465.53,5735.0,449.9642,450.4573,449.5195,450.0609,5735.0
2021-10-27 10:20:00,465.9,466.49,465.9,466.49,1300.0,450.4186,450.989,450.4186,450.989,1300.0
2021-10-27 10:25:00,466.25,466.62,464.99,465.21,2500.0,450.757,451.1147,449.5388,449.7515,2500.0
2021-10-27 10:30:00,466.13,466.54,465.27,465.61,2992.0,450.6409,451.0373,449.8095,450.1382,2992.0
2021-10-27 10:35:00,465.54,466.07,465.53,466.06,600.0,450.0706,450.5829,450.0609,450.5733,600.0
2021-10-27 10:40:00,466.09,466.09,465.55,466.03,1867.0,450.6023,450.6023,450.0802,450.5443,1867.0
2021-10-27 10:45:00,465.96,465.96,465.05,465.87,4386.0,450.4766,450.4766,449.5968,450.3896,4386.0
2021-10-27 10:50:00,466.1,466.17,465.79,466.09,6628.0,450.6119,450.6796,450.3122,450.6023,6628.0
2021-10-27 10:55:00,465.88,465.92,465.16,465.31,2539.0,450.3993,450.4379,449.7032,449.8482,2539.0
2021-10-27 11:00:00,465.34,465.71,465.03,465.38,1620.0,449.8772,450.2349,449.5775,449.9159,1620.0
2021-10-27 11:05:00,465.8,466.15,464.77,465.0,2770.0,450.3219,450.6603,449.3261,449.5485,2770.0
2021-10-27 11:10:00,464.97,464.98,464.37,464.74,2146.0,449.5195,449.5292,448.9394,449.2971,2146.0
2021-10-27 11:15:00,464.54,464.54,463.72,464.38,2479.0,449.1038,449.1038,448.311,448.9491,2479.0
2021-10-27 11:20:00,464.19,464.19,463.22,463.42,2236.0,448.7654,448.7654,447.8276,448.021,2236.0
2021-10-27 11:25:00,463.5,463.73,463.5,463.73,600.0,448.0983,448.3207,448.0983,448.3207,600.0
2021-10-27 11:30:00,463.58,463.93,463.43,463.82,1900.0,448.1757,448.514,448.0307,448.4077,1900.0
2021-10-27 11:35:00,463.75,464.49,463.6,464.13,3845.0,448.34,449.0554,448.195,448.7074,3845.0
2021-10-27 11:40:00,463.91,464.3,463.35,463.63,2618.0,448.4947,448.8718,447.9533,448.224,2618.0
2021-10-27 11:45:00,462.95,462.95,461.88,462.51,1600.0,447.5666,447.5666,446.5322,447.1412,1600.0
2021-10-27 11:50:00,462.93,463.57,462.54,462.54,3447.0,447.5473,448.166,447.1702,447.1702,3447.0
2021-10-27 11:55:00,463.01,463.37,462.94,462.94,1693.0,447.6246,447.9727,447.5569,447.5569,1693.0
2021-10-27 12:00:00,463.03,464.0,463.03,464.0,2587.0,447.644,448.5817,447.644,448.5817,2587.0
2021-10-27 12:05:00,464.03,464.56,464.03,464.08,3751.0,448.6107,449.1231,448.6107,448.6591,3751.0
2021-10-27 12:10:00,464.18,464.4,464.03,464.4,4317.0,448.7557,448.9684,448.6107,448.9684,4317.0
2021-10-27 12:15:00,464.28,464.28,463.3,463.4,7282.0,448.8524,448.8524,447.905,448.0017,7282.0
2021-10-27 12:20:00,463.41,464.19,463.41,463.6,2938.0,448.0113,448.7654,448.0113,448.195,2938.0
2021-10-27 12:25:00,463.77,464.06,463.77,464.06,800.0,448.3594,448.6397,448.3594,448.6397,800.0
2021-10-27 12:30:00,463.74,463.75,463.23,463.25,2507.0,448.3304,448.34,447.8373,447.8566,2507.0
2021-10-27 12:35:00,463.1,463.18,462.78,462.78,2469.0,447.7116,447.789,447.4023,447.4023,2469.0
2021-10-27 12:40:00,463.03,463.05,462.8,462.8,1441.0,447.644,447.6633,447.4216,447.4216,1441.0
2021-10-27 12:45:00,462.66,462.91,462.65,462.91,620.0,447.2863,447.5279,447.2766,447.5279,620.0
2021-10-27 12:50:00,462.74,462.97,462.7,462.76,973.0,447.3636,447.5859,447.3249,447.3829,973.0
2021-10-27 12:55:00,462.88,463.04,462.64,462.98,1412.0,447.4989,447.6536,447.2669,447.5956,1412.0
2021-10-27 13:00:00,463.04,463.24,463.04,463.08,1006.0,447.6536,447.847,447.6536,447.6923,1006.0
2021-10-27 13:05:00,463.05,463.59,463.05,463.49,1737.0,447.6633,448.1853,447.6633,448.0887,1737.0
2021-10-27 13:10:00,463.63,463.99,463.63,463.72,2676.0,448.224,448.5721,448.224,448.311,2676.0
2021-10-27 13:15:00,463.64,463.96,463.46,463.88,36374.0,448.2337,448.5431,448.0597,448.4657,36374.0
2021-10-27 13:20:00,463.62,463.65,463.31,463.31,711.0,448.2144,448.2434,447.9147,447.9147,711.0
2021-10-27 13:25:00,463.3,463.43,463.28,463.29,1000.0,447.905,448.0307,447.8856,447.8953,1000.0
2021-10-27 13:30:00,463.29,463.29,462.9,463.05,1232.0,447.8953,447.8953,447.5183,447.6633,1232.0
2021-10-27 13:35:00,463.1,463.1,462.84,462.84,1200.0,447.7116,447.7116,447.4603,447.4603,1200.0
2021-10-27 13:40:00,462.75,462.75,462.17,462.53,899.0,447.3733,447.3733,446.8125,447.1606,899.0
2021-10-27 13:45:00,462.53,462.71,462.41,462.71,706.0,447.1606,447.3346,447.0446,447.3346,706.0
2021-10-27 13:50:00,462.7,462.81,462.64,462.64,798.0,447.3249,447.4313,447.2669,447.2669,798.0
2021-10-27 13:55:00,462.75,462.83,462.52,462.52,1354.0,447.3733,447.4506,447.1509,447.1509,1354.0
2021-10-27 14:00:00,462.46,463.39,462.46,463.38,2613.0,447.0929,447.992,447.0929,447.9823,2613.0
2021-10-27 14:05:00,463.23,463.41,463.14,463.18,9812.0,447.8373,448.0113,447.7503,447.789,9812.0
2021-10-27 14:10:00,463.19,463.53,463.13,463.37,4700.0,447.7986,448.1273,447.7406,447.9727,4700.0
2021-10-27 14:15:00,463.45,463.55,463.22,463.48,3717.0,448.05,448.1467,447.8276,448.079,3717.0
2021-10-27 14:20:00,463.38,463.38,462.76,462.87,7222.0,447.9823,447.9823,447.3829,447.4893,7222.0
2021-10-27 14:25:00,463.07,463.13,462.63,462.72,2409.0,447.6826,447.7406,447.2572,447.3443,2409.0
2021-10-27 14:30:00,462.9,463.1,462.59,463.1,1020.0,447.5183,447.7116,447.2186,447.7116,1020.0
2021-10-27 14:35:00,463.11,463.29,462.95,463.2,18822.0,447.7213,447.8953,447.5666,447.8083,18822.0
2021-10-27 14:40:00,463.2,463.33,462.79,462.79,6533.0,447.8083,447.934,447.4119,447.4119,6533.0
2021-10-27 14:45:00,462.79,463.03,462.57,462.9,1310.0,447.4119,447.644,447.1992,447.5183,1310.0
2021-10-27 14:50:00,462.9,462.9,462.36,462.37,1682.0,447.5183,447.5183,446.9962,447.0059,1682.0
2021-10-27 14:55:00,462.45,462.56,462.3,462.46,2540.0,447.0832,447.1896,446.9382,447.0929,2540.0
2021-10-27 15:00:00,462.57,462.78,462.4,462.4,3828.0,447.1992,447.4023,447.0349,447.0349,3828.0
2021-10-27 15:05:00,462.48,462.58,462.3,462.3,5293.0,447.1122,447.2089,446.9382,446.9382,5293.0
2021-10-27 15:10:00,462.12,462.19,462.0,462.08,2085.0,446.7642,446.8319,446.6482,446.7255,2085.0
2021-10-27 15:15:00,462.01,462.01,460.78,460.78,5000.0,446.6578,446.6578,445.4687,445.4687,5000.0
2021-10-27 15:20:00,460.69,460.81,460.14,460.14,2891.0,445.3817,445.4977,444.85,444.85,2891.0
2021-10-27 15:25:00,460.38,460.77,460.09,460.46,5908.0,445.082,445.4591,444.8016,445.1594,5908.0
2021-10-27 15:30:00,460.54,460.9,459.89,459.89,4930.0,445.2367,445.5847,444.6083,444.6083,4930.0
2021-10-27 15:35:00,459.72,459.91,459.46,459.72,3775.0,444.4439,444.6276,444.1926,444.4439,3775.0
2021-10-27 15:40:00,459.7,459.7,458.89,459.04,7157.0,444.4246,444.4246,443.6415,443.7865,7157.0
2021-10-27 15:45:00,458.89,459.0,457.55,457.55,11687.0,443.6415,443.7479,442.3461,442.3461,11687.0
2021-10-27 15:50:00,457.89,458.71,457.6,458.6,23952.0,442.6748,443.4675,442.3944,443.3612,23952.0
2021-10-27 15:55:00,458.53,458.88,458.23,458.66,49928.0,443.2935,443.6319,443.0035,443.4192,49928.0
2021-10-28 09:30:00,461.19,466.14,461.0,466.14,20664.0,445.8651,450.6506,445.6814,450.6506,20664.0
2021-10-28 09:35:00,467.0,467.0,463.0,463.0,9405.0,451.482,451.482,447.615,447.615,9405.0
2021-10-28 09:40:00,462.55,462.89,461.75,461.75,800.0,447.1799,447.5086,446.4065,446.4065,800.0
2021-10-28 09:45:00,462.36,464.03,462.16,463.89,4306.0,446.9962,448.6107,446.8029,448.4754,4306.0
2021-10-28 09:50:00,464.09,465.54,464.09,465.0,3600.0,448.6687,450.0706,448.6687,449.5485,3600.0
2021-10-28 09:55:00,464.99,465.74,464.68,465.74,2466.0,449.5388,450.2639,449.2391,450.2639,2466.0
2021-10-28 10:00:00,466.08,466.41,465.09,466.02,3015.0,450.5926,450.9116,449.6355,450.5346,3015.0
2021-10-28 10:05:00,465.66,465.91,464.75,464.82,2343.0,450.1866,450.4283,449.3068,449.3745,2343.0
2021-10-28 10:10:00,464.65,465.18,464.65,464.93,7600.0,449.2101,449.7225,449.2101,449.4808,7600.0
2021-10-28 10:15:00,466.08,466.8,465.81,466.0,7147.0,450.5926,451.2887,450.3316,450.5153,7147.0
2021-10-28 10:20:00,466.0,466.32,465.95,466.25,2934.0,450.5153,450.8246,450.4669,450.757,2934.0
2021-10-28 10:25:00,466.03,466.52,465.97,466.17,1800.0,450.5443,451.018,450.4863,450.6796,1800.0
2021-10-28 10:30:00,466.82,467.24,466.49,467.05,6302.0,451.308,451.7141,450.989,451.5304,6302.0
2021-10-28 10:35:00,466.99,467.35,466.88,467.1,6717.0,451.4724,451.8204,451.366,451.5787,6717.0
2021-10-28 10:40:00,466.98,466.98,466.39,466.41,1710.0,451.4627,451.4627,450.8923,450.9116,1710.0
2021-10-28 10:45:00,466.51,467.46,466.51,467.17,2300.0,451.0083,451.9268,451.0083,451.6464,2300.0
2021-10-28 10:50:00,467.03,467.2,466.77,467.2,1000.0,451.511,451.6754,451.2597,451.6754,1000.0
2021-10-28 10:55:00,467.12,467.35,466.8,467.35,5095.0,451.598,451.8204,451.2887,451.8204,5095.0
2021-10-28 11:00:00,467.3,467.3,466.75,466.75,2828.0,451.7721,451.7721,451.2403,451.2403,2828.0
2021-10-28 11:05:00,466.58,467.47,466.49,466.99,1501.0,451.076,451.9364,450.989,451.4724,1501.0
2021-10-28 11:10:00,466.8,467.11,466.79,467.05,35735.0,451.2887,451.5884,451.279,451.5304,35735.0
2021-10-28 11:15:00,467.11,467.86,467.11,467.81,1326.0,451.5884,452.3135,451.5884,452.2651,1326.0
2021-10-28 11:20:00,468.17,468.48,467.94,468.06,1400.0,452.6132,452.9129,452.3908,452.5068,1400.0
2021-10-28 11:25:00,467.99,468.04,467.55,467.64,1313.0,452.4391,452.4875,452.0138,452.1008,1313.0
2021-10-28 11:30:00,468.02,468.44,467.57,468.07,43594.0,452.4681,452.8742,452.0331,452.5165,43594.0
2021-10-28 11:35:00,468.19,468.34,467.83,468.34,14730.0,452.6325,452.7775,452.2845,452.7775,14730.0
2021-10-28 11:40:00,468.22,469.03,468.2,468.71,14644.0,452.6615,453.4446,452.6422,453.1352,14644.0
2021-10-28 11:45:00,468.88,468.99,468.43,468.81,7194.0,453.2996,453.4059,452.8645,453.2319,7194.0
2021-10-28 11:50:00,468.81,469.12,468.21,468.32,7801.0,453.2319,453.5316,452.6518,452.7582,7801.0
2021-10-28 11:55:00,468.42,468.5,468.01,468.22,1838.0,452.8549,452.9322,452.4585,452.6615,1838.0
2021-10-28 12:00:00,468.0,468.16,466.22,466.53,5510.0,452.4488,452.6035,450.728,451.0277,5510.0
2021-10-28 12:05:00,466.48,466.48,464.99,465.32,4680.0,450.9793,450.9793,449.5388,449.8579,4680.0
2021-10-28 12:10:00,465.61,465.76,465.31,465.32,6740.0,450.1382,450.2832,449.8482,449.8579,6740.0
2021-10-28 12:15:00,465.32,465.32,463.61,463.88,7097.0,449.8579,449.8579,448.2047,448.4657,7097.0
2021-10-28 12:20:00,463.77,464.23,463.56,464.23,2417.0,448.3594,448.8041,448.1563,448.8041,2417.0
2021-10-28 12:25:00,464.38,464.66,464.37,464.55,500.0,448.9491,449.2198,448.9394,449.1134,500.0
2021-10-28 12:30:00,464.71,464.96,464.69,464.96,500.0,449.2681,449.5098,449.2488,449.5098,500.0
2021-10-28 12:35:00,465.24,465.6,465.24,465.5,810.0,449.7805,450.1286,449.7805,450.0319,810.0
2021-10-28 12:40:00,465.31,465.6,465.19,465.6,6216.0,449.8482,450.1286,449.7322,450.1286,6216.0
2021-10-28 12:45:00,465.66,466.43,465.66,466.35,6580.0,450.1866,450.931,450.1866,450.8536,6580.0
2021-10-28 12:50:00,466.37,467.31,466.37,466.83,17636.0,450.873,451.7817,450.873,451.3177,17636.0
2021-10-28 12:55:00,466.8,466.94,466.43,466.44,701.0,451.2887,451.424,450.931,450.9406,701.0
2021-10-28 13:00:00,466.6,466.89,465.91,466.31,9078.0,451.0953,451.3757,450.4283,450.815,9078.0
2021-10-28 13:05:00,466.49,466.99,466.49,466.98,1968.0,450.989,451.4724,450.989,451.4627,1968.0
2021-10-28 13:10:00,467.07,467.49,467.07,467.23,1452.0,451.5497,451.9558,451.5497,451.7044,1452.0
2021-10-28 13:15:00,467.33,467.46,467.03,467.06,7518.0,451.8011,451.9268,451.511,451.54,7518.0
2021-10-28 13:20:00,467.25,467.41,467.05,467.05,2303.0,451.7237,451.8784,451.5304,451.5304,2303.0
2021-10-28 13:25:00,466.95,467.1,466.84,466.96,608.0,451.4337,451.5787,451.3274,451.4434,608.0
2021-10-28 13:30:00,466.89,467.81,466.89,467.47,3714.0,451.3757,452.2651,451.3757,451.9364,3714.0
2021-10-28 13:35:00,467.28,467.28,467.27,467.28,100.0,451.7527,451.7527,451.7431,451.7527,100.0
2021-10-28 13:40:00,467.32,467.79,467.31,467.58,2507.0,451.7914,452.2458,451.7817,452.0428,2507.0
2021-10-28 13:45:00,467.61,468.17,467.51,468.06,2901.0,452.0718,452.6132,451.9751,452.5068,2901.0
2021-10-28 13:50:00,467.81,467.95,467.4,467.71,2716.0,452.2651,452.4005,451.8687,452.1684,2716.0
2021-10-28 13:55:00,467.59,467.78,467.46,467.71,800.0,452.0524,452.2361,451.9268,452.1684,800.0
2021-10-28 14:00:00,467.9,467.95,467.45,467.46,1628.0,452.3521,452.4005,451.9171,451.9268,1628.0
2021-10-28 14:05:00,467.61,467.64,466.84,466.97,4875.0,452.0718,452.1008,451.3274,451.453,4875.0
2021-10-28 14:10:00,467.13,467.13,466.4,466.83,5000.0,451.6077,451.6077,450.902,451.3177,5000.0
2021-10-28 14:15:00,466.83,466.84,466.41,466.41,1203.0,451.3177,451.3274,450.9116,450.9116,1203.0
2021-10-28 14:20:00,466.7,466.75,466.59,466.72,1401.0,451.192,451.2403,451.0857,451.2113,1401.0
2021-10-28 14:25:00,466.78,466.87,466.58,466.81,1162.0,451.2693,451.3564,451.076,451.2983,1162.0
2021-10-28 14:30:00,466.64,466.86,466.52,466.6,2337.0,451.134,451.3467,451.018,451.0953,2337.0
2021-10-28 14:35:00,466.72,466.74,466.55,466.74,1514.0,451.2113,451.2307,451.047,451.2307,1514.0
2021-10-28 14:40:00,466.57,466.95,466.57,466.89,1879.0,451.0663,451.4337,451.0663,451.3757,1879.0
2021-10-28 14:45:00,466.78,466.83,466.56,466.83,810.0,451.2693,451.3177,451.0567,451.3177,810.0
2021-10-28 14:50:00,466.98,467.14,466.63,466.84,2850.0,451.4627,451.6174,451.1243,451.3274,2850.0
2021-10-28 14:55:00,466.78,466.83,466.66,466.83,400.0,451.2693,451.3177,451.1533,451.3177,400.0
2021-10-28 15:00:00,467.05,467.09,466.7,466.9,2538.0,451.5304,451.569,451.192,451.3854,2538.0
2021-10-28 15:05:00,466.81,466.89,466.24,466.24,5104.0,451.2983,451.3757,450.7473,450.7473,5104.0
2021-10-28 15:10:00,466.0,466.32,465.9,466.32,3100.0,450.5153,450.8246,450.4186,450.8246,3100.0
2021-10-28 15:15:00,466.39,466.62,466.33,466.58,3968.0,450.8923,451.1147,450.8343,451.076,3968.0
2021-10-28 15:20:00,466.73,466.85,466.35,466.63,1300.0,451.221,451.337,450.8536,451.1243,1300.0
2021-10-28 15:25:00,466.5,466.53,466.0,466.43,1545.0,450.9987,451.0277,450.5153,450.931,1545.0
2021-10-28 15:30:00,466.61,467.04,466.59,466.78,3400.0,451.105,451.5207,451.0857,451.2693,3400.0
2021-10-28 15:35:00,466.9,467.08,466.72,466.89,3014.0,451.3854,451.5594,451.2113,451.3757,3014.0
2021-10-28 15:40:00,466.88,467.02,466.06,466.25,5651.0,451.366,451.5014,450.5733,450.757,5651.0
2021-10-28 15:45:00,466.14,466.29,465.75,465.81,6344.0,450.6506,450.7956,450.2736,450.3316,6344.0
2021-10-28 15:50:00,466.04,467.28,465.87,467.28,27317.0,450.5539,451.7527,450.3896,451.7527,27317.0
2021-10-28 15:55:00,467.17,467.69,466.88,467.28,27553.0,451.6464,452.1491,451.366,451.7527,27553.0
2021-10-29 09:30:00,465.33,465.33,463.27,464.21,6408.0,449.8675,449.8675,447.876,448.7847,6408.0
2021-10-29 09:35:00,464.21,465.11,463.02,463.52,803.0,448.7847,449.6548,447.6343,448.1177,803.0
2021-10-29 09:40:00,463.56,465.38,463.46,463.99,6187.0,448.1563,449.9159,448.0597,448.5721,6187.0
2021-10-29 09:45:00,464.12,465.57,463.88,465.47,4125.0,448.6977,450.0996,448.4657,450.0029,4125.0
2021-10-29 09:50:00,465.76,467.41,465.06,466.85,3317.0,450.2832,451.8784,449.6065,451.337,3317.0
2021-10-29 09:55:00,467.36,467.36,466.73,466.73,213.0,451.8301,451.8301,451.221,451.221,213.0
2021-10-29 10:00:00,467.06,467.68,467.06,467.24,2000.0,451.54,452.1394,451.54,451.7141,2000.0
2021-10-29 10:05:00,467.06,467.28,466.98,467.28,2192.0,451.54,451.7527,451.4627,451.7527,2192.0
2021-10-29 10:10:00,467.25,467.74,467.24,467.27,1200.0,451.7237,452.1974,451.7141,451.7431,1200.0
2021-10-29 10:15:00,467.05,467.41,466.89,466.89,2277.0,451.5304,451.8784,451.3757,451.3757,2277.0
2021-10-29 10:20:00,466.72,467.1,465.46,465.46,3383.0,451.2113,451.5787,449.9932,449.9932,3383.0
2021-10-29 10:25:00,465.55,465.55,464.52,465.46,4020.0,450.0802,450.0802,449.0844,449.9932,4020.0
2021-10-29 10:30:00,465.27,465.35,464.36,464.75,1861.0,449.8095,449.8869,448.9298,449.3068,1861.0
2021-10-29 10:35:00,464.8,465.54,464.79,465.54,3002.0,449.3551,450.0706,449.3455,450.0706,3002.0
2021-10-29 10:40:00,465.85,466.14,465.85,466.01,1400.0,450.3702,450.6506,450.3702,450.5249,1400.0
2021-10-29 10:45:00,466.18,466.62,466.12,466.31,2131.0,450.6893,451.1147,450.6313,450.815,2131.0
2021-10-29 10:50:00,466.31,466.55,465.46,465.5,4209.0,450.815,451.047,449.9932,450.0319,4209.0
2021-10-29 10:55:00,465.85,465.94,464.37,464.37,5824.0,450.3702,450.4573,448.9394,448.9394,5824.0
2021-10-29 11:00:00,464.48,464.9,464.14,464.14,6864.0,449.0458,449.4518,448.7171,448.7171,6864.0
2021-10-29 11:05:00,464.36,464.9,464.36,464.9,1503.0,448.9298,449.4518,448.9298,449.4518,1503.0
2021-10-29 11:10:00,464.8,464.93,464.5,464.53,1596.0,449.3551,449.4808,449.0651,449.0941,1596.0
2021-10-29 11:15:00,464.67,464.68,464.49,464.55,1995.0,449.2295,449.2391,449.0554,449.1134,1995.0
2021-10-29 11:20:00,464.57,464.57,464.36,464.48,1400.0,449.1328,449.1328,448.9298,449.0458,1400.0
2021-10-29 11:25:00,464.5,464.74,463.9,463.94,4847.0,449.0651,449.2971,448.485,448.5237,4847.0
2021-10-29 11:30:00,463.94,464.31,463.45,464.31,5140.0,448.5237,448.8814,448.05,448.8814,5140.0
2021-10-29 11:35:00,464.12,464.12,463.42,463.42,1325.0,448.6977,448.6977,448.021,448.021,1325.0
2021-10-29 11:40:00,463.42,463.58,463.0,463.16,1824.0,448.021,448.1757,447.615,447.7696,1824.0
2021-10-29 11:45:00,462.77,463.07,462.76,463.03,1490.0,447.3926,447.6826,447.3829,447.644,1490.0
2021-10-29 11:50:00,463.03,463.22,462.9,463.0,2965.0,447.644,447.8276,447.5183,447.615,2965.0
2021-10-29 11:55:00,463.04,463.18,462.75,462.95,2730.0,447.6536,447.789,447.3733,447.5666,2730.0
2021-10-29 12:00:00,462.81,462.83,462.3,462.3,5100.0,447.4313,447.4506,446.9382,446.9382,5100.0
2021-10-29 12:05:00,462.07,462.1,461.7,461.95,4973.0,446.7159,446.7449,446.3582,446.5998,4973.0
2021-10-29 12:10:00,461.86,462.07,461.58,461.59,7340.0,446.5128,446.7159,446.2421,446.2518,7340.0
2021-10-29 12:15:00,461.4,461.43,460.94,461.13,9422.0,446.0681,446.0971,445.6234,445.8071,9422.0
2021-10-29 12:20:00,460.99,461.6,460.98,461.37,10708.0,445.6717,446.2615,445.6621,446.0391,10708.0
2021-10-29 12:25:00,461.51,462.21,461.07,461.96,4802.0,446.1745,446.8512,445.7491,446.6095,4802.0
2021-10-29 12:30:00,461.9,461.95,461.5,461.53,7714.0,446.5515,446.5998,446.1648,446.1938,7714.0
2021-10-29 12:35:00,461.53,462.17,461.53,461.9,6683.0,446.1938,446.8125,446.1938,446.5515,6683.0
2021-10-29 12:40:00,461.99,462.13,461.75,461.83,5187.0,446.6385,446.7739,446.4065,446.4838,5187.0
2021-10-29 12:45:00,461.81,462.23,461.31,461.93,5300.0,446.4645,446.8705,445.9811,446.5805,5300.0
2021-10-29 12:50:00,461.87,462.11,461.64,462.0,5707.0,446.5225,446.7545,446.3001,446.6482,5707.0
2021-10-29 12:55:00,462.11,462.15,461.71,461.92,5667.0,446.7545,446.7932,446.3678,446.5708,5667.0
2021-10-29 13:00:00,461.89,462.05,461.79,461.84,4494.0,446.5418,446.6965,446.4452,446.4935,4494.0
2021-10-29 13:05:00,461.81,462.31,461.7,462.31,9278.0,446.4645,446.9479,446.3582,446.9479,9278.0
2021-10-29 13:10:00,462.34,462.45,462.22,462.22,3374.0,446.9769,447.0832,446.8609,446.8609,3374.0
2021-10-29 13:15:00,462.2,462.39,461.99,462.0,5275.0,446.8415,447.0252,446.6385,446.6482,5275.0
2021-10-29 13:20:00,462.05,462.16,461.81,461.9,5459.0,446.6965,446.8029,446.4645,446.5515,5459.0
2021-10-29 13:25:00,461.99,462.12,461.64,461.8,2721.0,446.6385,446.7642,446.3001,446.4548,2721.0
2021-10-29 13:30:00,461.8,462.03,461.76,461.79,3686.0,446.4548,446.6772,446.4162,446.4452,3686.0
2021-10-29 13:35:00,461.98,462.34,461.76,461.9,8383.0,446.6288,446.9769,446.4162,446.5515,8383.0
2021-10-29 13:40:00,461.98,462.26,461.77,461.93,2909.0,446.6288,446.8995,446.4258,446.5805,2909.0
2021-10-29 13:45:00,461.88,462.0,461.58,461.81,2800.0,446.5322,446.6482,446.2421,446.4645,2800.0
2021-10-29 13:50:00,461.9,462.1,461.81,462.05,4333.0,446.5515,446.7449,446.4645,446.6965,4333.0
2021-10-29 13:55:00,462.0,462.05,461.8,461.8,2541.0,446.6482,446.6965,446.4548,446.4548,2541.0
2021-10-29 14:00:00,461.67,461.87,461.33,461.87,3207.0,446.3291,446.5225,446.0004,446.5225,3207.0
2021-10-29 14:05:00,461.76,462.1,461.71,462.09,3117.0,446.4162,446.7449,446.3678,446.7352,3117.0
2021-10-29 14:10:00,462.21,462.21,461.91,461.99,2171.0,446.8512,446.8512,446.5612,446.6385,2171.0
2021-10-29 14:15:00,461.98,462.18,461.85,462.05,2327.0,446.6288,446.8222,446.5032,446.6965,2327.0
2021-10-29 14:20:00,462.05,462.15,461.5,461.54,3957.0,446.6965,446.7932,446.1648,446.2035,3957.0
2021-10-29 14:25:00,461.52,461.58,461.31,461.41,3305.0,446.1841,446.2421,445.9811,446.0778,3305.0
2021-10-29 14:30:00,461.57,461.69,461.3,461.6,15639.0,446.2325,446.3485,445.9714,446.2615,15639.0
2021-10-29 14:35:00,461.6,461.69,461.2,461.24,5334.0,446.2615,446.3485,445.8748,445.9134,5334.0
2021-10-29 14:40:00,461.21,461.35,461.01,461.25,6084.0,445.8844,446.0198,445.6911,445.9231,6084.0
2021-10-29 14:45:00,461.25,461.36,461.2,461.32,5261.0,445.9231,446.0294,445.8748,445.9908,5261.0
2021-10-29 14:50:00,461.27,461.36,460.87,460.87,4559.0,445.9424,446.0294,445.5557,445.5557,4559.0
2021-10-29 14:55:00,460.87,461.1,460.86,460.87,3902.0,445.5557,445.7781,445.5461,445.5557,3902.0
2021-10-29 15:00:00,461.09,461.72,461.04,461.72,8313.0,445.7684,446.3775,445.7201,446.3775,8313.0
2021-10-29 15:05:00,461.72,461.72,461.22,461.56,5431.0,446.3775,446.3775,445.8941,446.2228,5431.0
2021-10-29 15:10:00,461.57,462.13,461.54,462.06,5426.0,446.2325,446.7739,446.2035,446.7062,5426.0
2021-10-29 15:15:00,462.06,462.44,461.98,462.31,15285.0,446.7062,447.0736,446.6288,446.9479,15285.0
2021-10-29 15:20:00,462.47,463.1,462.47,463.0,2001.0,447.1026,447.7116,447.1026,447.615,2001.0
2021-10-29 15:25:00,463.04,463.2,462.71,463.13,3218.0,447.6536,447.8083,447.3346,447.7406,3218.0
2021-10-29 15:30:00,463.12,463.14,462.92,463.09,6932.0,447.731,447.7503,447.5376,447.702,6932.0
2021-10-29 15:35:00,463.07,463.26,462.61,463.1,5736.0,447.6826,447.8663,447.2379,447.7116,5736.0
2021-10-29 15:40:00,463.21,463.44,463.06,463.24,6538.0,447.818,448.0403,447.673,447.847,6538.0
2021-10-29 15:45:00,463.25,463.48,463.23,463.41,7877.0,447.8566,448.079,447.8373,448.0113,7877.0
2021-10-29 15:50:00,463.32,463.87,461.74,463.6,21075.0,447.9243,448.456,446.3968,448.195,21075.0
2021-10-29 15:55:00,463.6,464.12,462.78,463.16,65973.0,448.195,448.6977,447.4023,447.7696,65973.0
2021-11-01 09:30:00,465.32,466.84,464.09,466.45,15963.0,449.8579,451.3274,448.6687,450.9503,15963.0
2021-11-01 09:35:00,467.0,467.0,464.08,465.15,1489.0,451.482,451.482,448.6591,449.6935,1489.0
2021-11-01 09:40:00,465.33,466.85,465.32,466.36,2180.0,449.8675,451.337,449.8579,450.8633,2180.0
2021-11-01 09:45:00,465.69,465.81,464.59,464.59,6137.0,450.2156,450.3316,449.1521,449.1521,6137.0
2021-11-01 09:50:00,464.59,464.59,463.76,463.76,2687.0,449.1521,449.1521,448.3497,448.3497,2687.0
2021-11-01 09:55:00,463.46,463.96,463.46,463.96,429.0,448.0597,448.5431,448.0597,448.5431,429.0
2021-11-01 10:00:00,464.51,464.51,463.01,463.01,2345.0,449.0748,449.0748,447.6246,447.6246,2345.0
2021-11-01 10:05:00,462.96,464.05,462.55,464.03,1803.0,447.5763,448.6301,447.1799,448.6107,1803.0
2021-11-01 10:10:00,464.18,464.18,463.0,463.2,2464.0,448.7557,448.7557,447.615,447.8083,2464.0
2021-11-01 10:15:00,463.18,463.34,462.94,463.29,1108.0,447.789,447.9437,447.5569,447.8953,1108.0
2021-11-01 10:20:00,463.27,463.3,461.84,462.17,2712.0,447.876,447.905,446.4935,446.8125,2712.0
2021-11-01 10:25:00,462.71,462.71,462.3,462.3,1389.0,447.3346,447.3346,446.9382,446.9382,1389.0
2021-11-01 10:30:00,461.81,461.81,460.28,460.53,3027.0,446.4645,446.4645,444.9853,445.227,3027.0
2021-11-01 10:35:00,460.3,461.19,460.08,461.19,954.0,445.0047,445.8651,444.792,445.8651,954.0
2021-11-01 10:40:00,461.37,461.37,460.92,460.99,1601.0,446.0391,446.0391,445.6041,445.6717,1601.0
2021-11-01 10:45:00,460.79,460.79,459.51,459.51,1642.0,445.4784,445.4784,444.2409,444.2409,1642.0
2021-11-01 10:50:00,460.02,460.4,459.81,459.81,1240.0,444.734,445.1013,444.531,444.531,1240.0
2021-11-01 10:55:00,459.99,461.18,459.89,461.06,3980.0,444.705,445.8554,444.6083,445.7394,3980.0
2021-11-01 11:00:00,461.21,461.46,461.18,461.33,1733.0,445.8844,446.1261,445.8554,446.0004,1733.0
2021-11-01 11:05:00,461.42,461.43,460.54,461.05,6009.0,446.0875,446.0971,445.2367,445.7297,6009.0
2021-11-01 11:10:00,461.06,461.09,460.51,461.05,1201.0,445.7394,445.7684,445.2077,445.7297,1201.0
2021-11-01 11:15:00,460.81,461.22,460.48,460.66,1904.0,445.4977,445.8941,445.1787,445.3527,1904.0
2021-11-01 11:20:00,460.75,461.23,460.39,461.16,3817.0,445.4397,445.9038,445.0917,445.8361,3817.0
2021-11-01 11:25:00,461.26,461.86,461.21,461.3,7370.0,445.9328,446.5128,445.8844,445.9714,7370.0
2021-11-01 11:30:00,461.21,461.78,461.2,461.78,5547.0,445.8844,446.4355,445.8748,446.4355,5547.0
2021-11-01 11:35:00,461.78,461.89,460.88,460.88,1498.0,446.4355,446.5418,445.5654,445.5654,1498.0
2021-11-01 11:40:00,460.66,460.76,460.41,460.42,3477.0,445.3527,445.4494,445.111,445.1207,3477.0
2021-11-01 11:45:00,460.4,460.4,460.05,460.25,2649.0,445.1013,445.1013,444.763,444.9563,2649.0
2021-11-01 11:50:00,459.77,459.86,459.01,459.51,3336.0,444.4923,444.5793,443.7575,444.2409,3336.0
2021-11-01 11:55:00,459.45,459.63,459.39,459.46,4103.0,444.1829,444.3569,444.1249,444.1926,4103.0
2021-11-01 12:00:00,459.54,459.7,458.89,459.14,5704.0,444.2699,444.4246,443.6415,443.8832,5704.0
2021-11-01 12:05:00,459.05,459.84,459.05,459.37,3439.0,443.7962,444.56,443.7962,444.1056,3439.0
2021-11-01 12:10:00,459.3,459.56,459.21,459.32,6456.0,444.0379,444.2893,443.9509,444.0572,6456.0
2021-11-01 12:15:00,459.09,459.11,457.99,458.17,3223.0,443.8349,443.8542,442.7714,442.9454,3223.0
2021-11-01 12:20:00,458.01,458.19,457.91,458.01,5186.0,442.7908,442.9648,442.6941,442.7908,5186.0
2021-11-01 12:25:00,458.14,458.27,457.86,458.03,3678.0,442.9164,443.0421,442.6457,442.8101,3678.0
2021-11-01 12:30:00,458.02,458.42,457.98,458.41,3513.0,442.8004,443.1871,442.7618,443.1775,3513.0
2021-11-01 12:35:00,458.38,458.42,457.66,457.66,2077.0,443.1485,443.1871,442.4524,442.4524,2077.0
2021-11-01 12:40:00,457.5,457.74,457.47,457.47,1686.0,442.2977,442.5297,442.2687,442.2687,1686.0
2021-11-01 12:45:00,457.45,457.89,457.17,457.89,3516.0,442.2494,442.6748,441.9787,442.6748,3516.0
2021-11-01 12:50:00,458.11,458.34,457.9,457.97,3801.0,442.8874,443.1098,442.6844,442.7521,3801.0
2021-11-01 12:55:00,457.84,457.84,457.42,457.42,1847.0,442.6264,442.6264,442.2204,442.2204,1847.0
2021-11-01 13:00:00,457.69,457.77,457.29,457.44,1200.0,442.4814,442.5587,442.0947,442.2397,1200.0
2021-11-01 13:05:00,457.42,457.63,457.22,457.63,1820.0,442.2204,442.4234,442.027,442.4234,1820.0
2021-11-01 13:10:00,457.42,457.42,456.84,457.25,1452.0,442.2204,442.2204,441.6596,442.056,1452.0
2021-11-01 13:15:00,457.25,457.43,457.25,457.41,1167.0,442.056,442.23,442.056,442.2107,1167.0
2021-11-01 13:20:00,457.2,457.37,456.87,456.9,1400.0,442.0077,442.172,441.6886,441.7176,1400.0
2021-11-01 13:25:00,457.02,457.37,457.0,457.04,1200.0,441.8337,442.172,441.8143,441.853,1200.0
2021-11-01 13:30:00,456.93,457.13,456.85,456.86,2476.0,441.7467,441.94,441.6693,441.679,2476.0
2021-11-01 13:35:00,456.86,457.3,456.85,457.11,6453.0,441.679,442.1044,441.6693,441.9207,6453.0
2021-11-01 13:40:00,457.21,457.22,456.8,456.85,5438.0,442.0173,442.027,441.621,441.6693,5438.0
2021-11-01 13:45:00,456.77,456.78,456.54,456.58,1195.0,441.592,441.6016,441.3696,441.4083,1195.0
2021-11-01 13:50:00,456.77,457.03,456.68,456.91,3549.0,441.592,441.8433,441.505,441.7273,3549.0
2021-11-01 13:55:00,456.77,457.33,456.77,457.21,5349.0,441.592,442.1334,441.592,442.0173,5349.0
2021-11-01 14:00:00,457.12,457.6,457.09,457.13,5630.0,441.9303,442.3944,441.9013,441.94,5630.0
2021-11-01 14:05:00,457.21,457.71,457.21,457.71,4118.0,442.0173,442.5007,442.0173,442.5007,4118.0
2021-11-01 14:10:00,457.84,458.14,457.76,457.76,2897.0,442.6264,442.9164,442.5491,442.5491,2897.0
2021-11-01 14:15:00,457.94,458.1,457.65,457.7,4950.0,442.7231,442.8778,442.4427,442.4911,4950.0
2021-11-01 14:20:00,457.65,457.84,457.2,457.46,2978.0,442.4427,442.6264,442.0077,442.259,2978.0
2021-11-01 14:25:00,457.48,458.18,457.48,457.9,4460.0,442.2784,442.9551,442.2784,442.6844,4460.0
2021-11-01 14:30:00,457.84,458.25,457.78,458.25,11079.0,442.6264,443.0228,442.5684,443.0228,11079.0
2021-11-01 14:35:00,458.12,458.52,457.37,457.38,8027.0,442.8971,443.2838,442.172,442.1817,8027.0
2021-11-01 14:40:00,457.5,458.21,457.47,457.93,6915.0,442.2977,442.9841,442.2687,442.7134,6915.0
2021-11-01 14:45:00,457.92,458.39,457.85,458.03,6644.0,442.7038,443.1581,442.6361,442.8101,6644.0
2021-11-01 14:50:00,458.02,458.02,457.61,457.68,5181.0,442.8004,442.8004,442.4041,442.4717,5181.0
2021-11-01 14:55:00,457.77,458.18,457.62,457.75,8375.0,442.5587,442.9551,442.4137,442.5394,8375.0
2021-11-01 15:00:00,457.75,458.3,457.54,458.15,4914.0,442.5394,443.0711,442.3364,442.9261,4914.0
2021-11-01 15:05:00,458.03,458.2,457.5,457.63,2449.0,442.8101,442.9745,442.2977,442.4234,2449.0
2021-11-01 15:10:00,457.62,457.92,457.42,457.8,3535.0,442.4137,442.7038,442.2204,442.5877,3535.0
2021-11-01 15:15:00,457.85,457.87,457.3,457.3,4854.0,442.6361,442.6554,442.1044,442.1044,4854.0
2021-11-01 15:20:00,457.31,457.74,457.09,457.54,6055.0,442.114,442.5297,441.9013,442.3364,6055.0
2021-11-01 15:25:00,457.58,457.8,457.31,457.68,6527.0,442.3751,442.5877,442.114,442.4717,6527.0
2021-11-01 15:30:00,457.68,458.26,457.67,457.89,15841.0,442.4717,443.0325,442.4621,442.6748,15841.0
2021-11-01 15:35:00,458.0,458.32,457.9,458.08,9761.0,442.7811,443.0905,442.6844,442.8584,9761.0
2021-11-01 15:40:00,458.09,458.32,457.62,458.17,12198.0,442.8681,443.0905,442.4137,442.9454,12198.0
2021-11-01 15:45:00,458.27,459.19,457.97,459.18,15635.0,443.0421,443.9316,442.7521,443.9219,15635.0
2021-11-01 15:50:00,459.2,459.57,458.08,458.81,28210.0,443.9412,444.2989,442.8584,443.5642,28210.0
2021-11-01 15:55:00,458.9,459.77,458.53,459.39,47056.0,443.6512,444.4923,443.2935,444.1249,47056.0
2021-11-02 09:30:00,461.31,462.52,459.94,460.39,7122.0,445.9811,447.1509,444.6566,445.0917,7122.0
2021-11-02 09:35:00,459.6,460.1,458.05,460.09,1100.0,444.3279,444.8113,442.8294,444.8016,1100.0
2021-11-02 09:40:00,459.27,460.72,458.92,459.0,1745.0,444.0089,445.4107,443.6705,443.7479,1745.0
2021-11-02 09:45:00,459.73,460.76,458.0,458.12,5783.0,444.4536,445.4494,442.7811,442.8971,5783.0
2021-11-02 09:50:00,458.55,460.4,457.88,460.4,4131.0,443.3128,445.1013,442.6651,445.1013,4131.0
2021-11-02 09:55:00,460.38,461.3,460.18,461.3,5116.0,445.082,445.9714,444.8887,445.9714,5116.0
2021-11-02 10:00:00,461.49,461.55,460.53,460.88,4893.0,446.1551,446.2131,445.227,445.5654,4893.0
2021-11-02 10:05:00,461.03,461.03,459.98,459.98,3708.0,445.7104,445.7104,444.6953,444.6953,3708.0
2021-11-02 10:10:00,460.62,460.89,459.74,459.74,4481.0,445.314,445.5751,444.4633,444.4633,4481.0
2021-11-02 10:15:00,459.58,460.28,459.57,460.28,2540.0,444.3086,444.9853,444.2989,444.9853,2540.0
2021-11-02 10:20:00,459.93,460.34,459.4,459.4,5229.0,444.647,445.0433,444.1346,444.1346,5229.0
2021-11-02 10:25:00,459.49,459.5,458.78,459.07,4159.0,444.2216,444.2313,443.5352,443.8155,4159.0
2021-11-02 10:30:00,459.16,459.16,458.13,458.31,2944.0,443.9026,443.9026,442.9068,443.0808,2944.0
2021-11-02 10:35:00,458.14,458.14,457.56,457.56,3055.0,442.9164,442.9164,442.3557,442.3557,3055.0
2021-11-02 10:40:00,457.66,458.24,457.2,457.2,2691.0,442.4524,443.0131,442.0077,442.0077,2691.0
2021-11-02 10:45:00,457.43,457.97,457.26,457.74,6666.0,442.23,442.7521,442.0657,442.5297,6666.0
2021-11-02 10:50:00,457.88,459.24,457.88,458.21,9470.0,442.6651,443.9799,442.6651,442.9841,9470.0
2021-11-02 10:55:00,458.14,459.63,458.13,459.34,3445.0,442.9164,444.3569,442.9068,444.0766,3445.0
2021-11-02 11:00:00,459.27,459.27,458.53,459.19,4488.0,444.0089,444.0089,443.2935,443.9316,4488.0
2021-11-02 11:05:00,459.24,460.27,458.78,458.78,4523.0,443.9799,444.9757,443.5352,443.5352,4523.0
2021-11-02 11:10:00,459.02,459.02,457.54,457.88,4580.0,443.7672,443.7672,442.3364,442.6651,4580.0
2021-11-02 11:15:00,457.78,457.88,457.63,457.87,1373.0,442.5684,442.6651,442.4234,442.6554,1373.0
2021-11-02 11:20:00,457.69,457.69,457.51,457.6,1500.0,442.4814,442.4814,442.3074,442.3944,1500.0
2021-11-02 11:25:00,457.38,457.58,457.08,457.08,3710.0,442.1817,442.3751,441.8917,441.8917,3710.0
2021-11-02 11:30:00,457.43,458.31,457.35,458.31,1998.0,442.23,443.0808,442.1527,443.0808,1998.0
2021-11-02 11:35:00,458.45,459.63,458.45,459.32,3205.0,443.2161,444.3569,443.2161,444.0572,3205.0
2021-11-02 11:40:00,459.36,459.69,459.35,459.66,835.0,444.0959,444.4149,444.0862,444.3859,835.0
2021-11-02 11:45:00,459.79,459.79,459.19,459.75,3182.0,444.5116,444.5116,443.9316,444.4729,3182.0
2021-11-02 11:50:00,459.52,460.15,459.52,460.0,837.0,444.2506,444.8597,444.2506,444.7146,837.0
2021-11-02 11:55:00,460.05,460.21,459.84,460.08,2893.0,444.763,444.9177,444.56,444.792,2893.0
2021-11-02 12:00:00,460.18,460.18,459.39,459.71,4837.0,444.8887,444.8887,444.1249,444.4343,4837.0
2021-11-02 12:05:00,460.05,460.14,459.78,459.78,2482.0,444.763,444.85,444.502,444.502,2482.0
2021-11-02 12:10:00,459.7,459.9,459.56,459.56,1464.0,444.4246,444.618,444.2893,444.2893,1464.0
2021-11-02 12:15:00,459.78,460.48,459.78,460.37,2920.0,444.502,445.1787,444.502,445.0723,2920.0
2021-11-02 12:20:00,460.65,460.65,459.82,459.82,3035.0,445.343,445.343,444.5406,444.5406,3035.0
2021-11-02 12:25:00,459.93,460.23,459.7,460.23,2328.0,444.647,444.937,444.4246,444.937,2328.0
2021-11-02 12:30:00,460.24,460.33,459.87,459.87,1913.0,444.9467,445.0337,444.589,444.589,1913.0
2021-11-02 12:35:00,459.71,460.83,459.69,460.63,2284.0,444.4343,445.5171,444.4149,445.3237,2284.0
2021-11-02 12:40:00,460.68,460.68,459.86,460.03,4331.0,445.372,445.372,444.5793,444.7436,4331.0
2021-11-02 12:45:00,460.0,460.19,459.45,459.96,3905.0,444.7146,444.8983,444.1829,444.676,3905.0
2021-11-02 12:50:00,460.1,460.15,459.72,459.72,2271.0,444.8113,444.8597,444.4439,444.4439,2271.0
2021-11-02 12:55:00,459.78,459.78,459.65,459.7,300.0,444.502,444.502,444.3763,444.4246,300.0
2021-11-02 13:00:00,459.71,459.8,458.95,458.95,2993.0,444.4343,444.5213,443.6995,443.6995,2993.0
2021-11-02 13:05:00,458.81,459.41,458.76,458.78,3884.0,443.5642,444.1442,443.5158,443.5352,3884.0
2021-11-02 13:10:00,459.16,459.16,458.85,458.85,467.0,443.9026,443.9026,443.6029,443.6029,467.0
2021-11-02 13:15:00,458.58,458.65,458.17,458.19,2221.0,443.3418,443.4095,442.9454,442.9648,2221.0
2021-11-02 13:20:00,458.27,458.6,458.27,458.49,2300.0,443.0421,443.3612,443.0421,443.2548,2300.0
2021-11-02 13:25:00,458.36,458.36,457.54,457.54,3505.0,443.1291,443.1291,442.3364,442.3364,3505.0
2021-11-02 13:30:00,457.36,457.4,456.86,457.17,4186.0,442.1624,442.201,441.679,441.9787,4186.0
2021-11-02 13:35:00,457.19,457.37,457.07,457.37,600.0,441.998,442.172,441.882,442.172,600.0
2021-11-02 13:40:00,457.48,457.48,457.03,457.46,2245.0,442.2784,442.2784,441.8433,442.259,2245.0
2021-11-02 13:45:00,457.57,458.36,457.51,458.11,4135.0,442.3654,443.1291,442.3074,442.8874,4135.0
2021-11-02 13:50:00,458.1,458.1,457.85,458.0,2037.0,442.8778,442.8778,442.6361,442.7811,2037.0
2021-11-02 13:55:00,458.14,458.26,457.94,458.13,1500.0,442.9164,443.0325,442.7231,442.9068,1500.0
2021-11-02 14:00:00,458.28,458.28,457.93,457.95,4584.0,443.0518,443.0518,442.7134,442.7328,4584.0
2021-11-02 14:05:00,457.75,458.18,457.58,457.72,2541.0,442.5394,442.9551,442.3751,442.5104,2541.0
2021-11-02 14:10:00,457.74,458.07,457.67,457.67,1901.0,442.5297,442.8488,442.4621,442.4621,1901.0
2021-11-02 14:15:00,457.71,458.25,457.66,458.18,908.0,442.5007,443.0228,442.4524,442.9551,908.0
2021-11-02 14:20:00,458.35,458.4,457.95,457.97,2928.0,443.1195,443.1678,442.7328,442.7521,2928.0
2021-11-02 14:25:00,457.98,458.06,457.55,457.58,2617.0,442.7618,442.8391,442.3461,442.3751,2617.0
2021-11-02 14:30:00,457.45,458.09,457.42,458.09,3638.0,442.2494,442.8681,442.2204,442.8681,3638.0
2021-11-02 14:35:00,458.12,458.12,457.91,458.04,1937.0,442.8971,442.8971,442.6941,442.8198,1937.0
2021-11-02 14:40:00,457.86,458.29,457.82,457.88,5395.0,442.6457,443.0615,442.6071,442.6651,5395.0
2021-11-02 14:45:00,457.92,458.26,457.92,457.94,2787.0,442.7038,443.0325,442.7038,442.7231,2787.0
2021-11-02 14:50:00,458.13,458.28,457.75,457.75,8117.0,442.9068,443.0518,442.5394,442.5394,8117.0
2021-11-02 14:55:00,457.88,457.88,457.21,457.54,2163.0,442.6651,442.6651,442.0173,442.3364,2163.0
2021-11-02 15:00:00,457.54,457.55,457.35,457.35,2437.0,442.3364,442.3461,442.1527,442.1527,2437.0
2021-11-02 15:05:00,457.52,457.53,456.85,456.85,8169.0,442.317,442.3267,441.6693,441.6693,8169.0
2021-11-02 15:10:00,456.63,456.86,456.45,456.84,2271.0,441.4566,441.679,441.2826,441.6596,2271.0
2021-11-02 15:15:00,456.98,457.05,456.29,456.29,4537.0,441.795,441.8627,441.1279,441.1279,4537.0
2021-11-02 15:20:00,456.29,456.51,455.52,455.52,5593.0,441.1279,441.3406,440.3835,440.3835,5593.0
2021-11-02 15:25:00,455.45,456.15,455.45,455.64,7253.0,440.3158,440.9926,440.3158,440.4995,7253.0
2021-11-02 15:30:00,455.6,455.6,455.14,455.37,6057.0,440.4608,440.4608,440.0161,440.2385,6057.0
2021-11-02 15:35:00,455.39,455.54,454.66,454.75,11249.0,440.2578,440.4028,439.5521,439.6391,11249.0
2021-11-02 15:40:00,454.68,455.18,454.61,455.12,8698.0,439.5714,440.0548,439.5037,439.9968,8698.0
2021-11-02 15:45:00,455.06,455.22,454.7,455.18,12168.0,439.9388,440.0935,439.5908,440.0548,12168.0
2021-11-02 15:50:00,455.28,455.8,455.02,455.8,14771.0,440.1515,440.6542,439.9001,440.6542,14771.0
2021-11-02 15:55:00,455.8,457.28,455.64,456.65,48659.0,440.6542,442.085,440.4995,441.476,48659.0
2021-11-03 09:30:00,436.5,468.99,436.5,463.46,78150.0,421.9955,453.4059,421.9955,448.0597,78150.0
2021-11-03 09:35:00,463.11,466.49,447.84,449.81,43631.0,447.7213,450.989,432.9587,434.8632,43631.0
2021-11-03 09:40:00,450.03,451.31,442.68,444.19,34460.0,435.0759,436.3134,427.9702,429.43,34460.0
2021-11-03 09:45:00,444.21,444.22,438.0,441.14,59702.0,429.4493,429.459,423.4457,426.4813,59702.0
2021-11-03 09:50:00,440.0,444.72,440.0,443.01,65804.0,425.3792,429.9424,425.3792,428.2892,65804.0
2021-11-03 09:55:00,443.5,445.61,441.67,445.0,16621.0,428.7629,430.8028,426.9937,430.2131,16621.0
2021-11-03 10:00:00,443.5,448.97,443.39,448.15,24919.0,428.7629,434.0512,428.6566,433.2584,24919.0
2021-11-03 10:05:00,448.17,448.99,444.3,446.42,26950.0,433.2777,434.0705,429.5363,431.5859,26950.0
2021-11-03 10:10:00,446.42,449.66,445.5,449.66,6997.0,431.5859,434.7182,430.6965,434.7182,6997.0
2021-11-03 10:15:00,449.26,453.73,448.86,452.23,29852.0,434.3315,438.653,433.9448,437.2028,29852.0
2021-11-03 10:20:00,451.95,453.03,450.71,452.48,6674.0,436.9321,437.9762,435.7333,437.4445,6674.0
2021-11-03 10:25:00,452.45,454.46,452.25,454.46,6145.0,437.4155,439.3587,437.2222,439.3587,6145.0
2021-11-03 10:30:00,455.09,456.89,454.27,456.08,10499.0,439.9678,441.708,439.175,440.9249,10499.0
2021-11-03 10:35:00,456.49,459.43,456.49,458.06,5442.0,441.3213,444.1636,441.3213,442.8391,5442.0
2021-11-03 10:40:00,458.06,460.96,457.51,460.81,20584.0,442.8391,445.6427,442.3074,445.4977,20584.0
2021-11-03 10:45:00,460.44,463.43,460.44,462.08,14858.0,445.14,448.0307,445.14,446.7255,14858.0
2021-11-03 10:50:00,462.1,465.22,461.03,464.78,41820.0,446.7449,449.7612,445.7104,449.3358,41820.0
2021-11-03 10:55:00,464.56,464.63,463.48,463.65,26577.0,449.1231,449.1908,448.079,448.2434,26577.0
2021-11-03 11:00:00,463.65,463.81,461.33,461.66,10241.0,448.2434,448.398,446.0004,446.3195,10241.0
2021-11-03 11:05:00,461.94,463.5,461.66,462.75,8905.0,446.5902,448.0983,446.3195,447.3733,8905.0
2021-11-03 11:10:00,462.7,462.7,460.98,462.33,7101.0,447.3249,447.3249,445.6621,446.9672,7101.0
2021-11-03 11:15:00,462.15,463.62,459.57,459.6,16158.0,446.7932,448.2144,444.2989,444.3279,16158.0
2021-11-03 11:20:00,459.36,461.45,459.36,461.14,4340.0,444.0959,446.1165,444.0959,445.8168,4340.0
2021-11-03 11:25:00,461.1,461.22,460.35,461.22,3745.0,445.7781,445.8941,445.053,445.8941,3745.0
2021-11-03 11:30:00,461.31,462.4,461.07,462.4,3101.0,445.9811,447.0349,445.7491,447.0349,3101.0
2021-11-03 11:35:00,462.02,462.98,461.67,462.43,3090.0,446.6675,447.5956,446.3291,447.0639,3090.0
2021-11-03 11:40:00,462.64,462.78,461.72,462.0,3013.0,447.2669,447.4023,446.3775,446.6482,3013.0
2021-11-03 11:45:00,461.73,462.36,461.46,461.65,2614.0,446.3872,446.9962,446.1261,446.3098,2614.0
2021-11-03 11:50:00,461.69,463.02,461.56,462.94,1894.0,446.3485,447.6343,446.2228,447.5569,1894.0
2021-11-03 11:55:00,463.18,463.26,462.52,463.04,3999.0,447.789,447.8663,447.1509,447.6536,3999.0
2021-11-03 12:00:00,462.75,462.75,460.8,461.57,2235.0,447.3733,447.3733,445.4881,446.2325,2235.0
2021-11-03 12:05:00,461.27,461.8,461.25,461.29,10517.0,445.9424,446.4548,445.9231,445.9618,10517.0
2021-11-03 12:10:00,461.31,461.42,460.77,461.03,8896.0,445.9811,446.0875,445.4591,445.7104,8896.0
2021-11-03 12:15:00,461.03,461.05,459.54,460.38,22568.0,445.7104,445.7297,444.2699,445.082,22568.0
2021-11-03 12:20:00,460.0,460.08,459.45,459.45,1700.0,444.7146,444.792,444.1829,444.1829,1700.0
2021-11-03 12:25:00,458.56,459.57,457.95,459.0,5828.0,443.3225,444.2989,442.7328,443.7479,5828.0
2021-11-03 12:30:00,458.77,458.77,457.77,457.85,5973.0,443.5255,443.5255,442.5587,442.6361,5973.0
2021-11-03 12:35:00,457.95,458.0,456.29,457.62,12590.0,442.7328,442.7811,441.1279,442.4137,12590.0
2021-11-03 12:40:00,457.34,457.34,455.93,455.93,4157.0,442.143,442.143,440.7799,440.7799,4157.0
2021-11-03 12:45:00,456.17,456.23,454.57,454.58,11127.0,441.0119,441.0699,439.4651,439.4747,11127.0
2021-11-03 12:50:00,454.87,456.2,454.55,456.0,6151.0,439.7551,441.0409,439.4457,440.8476,6151.0
2021-11-03 12:55:00,456.16,456.6,455.85,456.27,1600.0,441.0022,441.4276,440.7025,441.1086,1600.0
2021-11-03 13:00:00,456.3,456.73,456.25,456.63,1100.0,441.1376,441.5533,441.0892,441.4566,1100.0
2021-11-03 13:05:00,456.59,457.21,456.56,456.65,1600.0,441.418,442.0173,441.3889,441.476,1600.0
2021-11-03 13:10:00,456.68,456.68,455.32,456.55,8790.0,441.505,441.505,440.1902,441.3793,8790.0
2021-11-03 13:15:00,456.9,457.87,456.9,457.43,600.0,441.7176,442.6554,441.7176,442.23,600.0
2021-11-03 13:20:00,457.93,458.08,457.57,457.6,2468.0,442.7134,442.8584,442.3654,442.3944,2468.0
2021-11-03 13:25:00,457.73,458.24,457.53,457.81,3625.0,442.5201,443.0131,442.3267,442.5974,3625.0
2021-11-03 13:30:00,457.88,457.88,456.22,456.71,9494.0,442.6651,442.6651,441.0602,441.534,9494.0
2021-11-03 13:35:00,456.62,456.62,455.91,455.91,800.0,441.447,441.447,440.7605,440.7605,800.0
2021-11-03 13:40:00,455.84,455.84,455.17,455.17,3411.0,440.6929,440.6929,440.0451,440.0451,3411.0
2021-11-03 13:45:00,455.01,455.13,454.62,454.94,1440.0,439.8905,440.0065,439.5134,439.8228,1440.0
2021-11-03 13:50:00,454.94,454.94,454.14,454.8,2520.0,439.8228,439.8228,439.0494,439.6874,2520.0
2021-11-03 13:55:00,455.43,456.54,455.43,456.12,802.0,440.2965,441.3696,440.2965,440.9636,802.0
2021-11-03 14:00:00,456.12,457.79,455.77,456.23,4282.0,440.9636,442.5781,440.6252,441.0699,4282.0
2021-11-03 14:05:00,456.23,456.61,456.14,456.61,2832.0,441.0699,441.4373,440.9829,441.4373,2832.0
2021-11-03 14:10:00,456.7,457.19,456.11,456.11,4168.0,441.5243,441.998,440.9539,440.9539,4168.0
2021-11-03 14:15:00,456.12,456.95,456.12,456.63,4296.0,440.9636,441.766,440.9636,441.4566,4296.0
2021-11-03 14:20:00,456.65,456.88,456.48,456.88,2936.0,441.476,441.6983,441.3116,441.6983,2936.0
2021-11-03 14:25:00,456.88,457.45,456.85,457.18,3008.0,441.6983,442.2494,441.6693,441.9883,3008.0
2021-11-03 14:30:00,457.25,457.49,456.71,456.72,1984.0,442.056,442.288,441.534,441.5436,1984.0
2021-11-03 14:35:00,456.75,457.31,456.75,457.09,3864.0,441.5726,442.114,441.5726,441.9013,3864.0
2021-11-03 14:40:00,457.16,458.22,457.03,458.22,3596.0,441.969,442.9938,441.8433,442.9938,3596.0
2021-11-03 14:45:00,458.05,458.82,457.92,458.12,4738.0,442.8294,443.5738,442.7038,442.8971,4738.0
2021-11-03 14:50:00,457.94,458.31,457.87,457.98,1400.0,442.7231,443.0808,442.6554,442.7618,1400.0
2021-11-03 14:55:00,457.99,458.38,457.61,458.31,9943.0,442.7714,443.1485,442.4041,443.0808,9943.0
2021-11-03 15:00:00,458.38,458.77,458.31,458.63,3756.0,443.1485,443.5255,443.0808,443.3902,3756.0
2021-11-03 15:05:00,458.81,459.97,458.81,459.64,4806.0,443.5642,444.6856,443.5642,444.3666,4806.0
2021-11-03 15:10:00,459.81,460.3,459.46,459.59,16153.0,444.531,445.0047,444.1926,444.3183,16153.0
2021-11-03 15:15:00,459.45,459.45,457.55,457.55,6528.0,444.1829,444.1829,442.3461,442.3461,6528.0
2021-11-03 15:20:00,457.89,458.64,457.64,458.47,5766.0,442.6748,443.3998,442.4331,443.2355,5766.0
2021-11-03 15:25:00,458.53,458.64,457.8,457.8,7415.0,443.2935,443.3998,442.5877,442.5877,7415.0
2021-11-03 15:30:00,457.67,459.42,457.33,459.23,10923.0,442.4621,444.1539,442.1334,443.9702,10923.0
2021-11-03 15:35:00,459.39,459.68,458.53,458.55,6875.0,444.1249,444.4053,443.2935,443.3128,6875.0
2021-11-03 15:40:00,458.55,459.65,458.47,459.56,7114.0,443.3128,444.3763,443.2355,444.2893,7114.0
2021-11-03 15:45:00,459.66,459.86,459.46,459.85,9080.0,444.3859,444.5793,444.1926,444.5696,9080.0
2021-11-03 15:50:00,460.0,460.03,459.59,459.92,31069.0,444.7146,444.7436,444.3183,444.6373,31069.0
2021-11-03 15:55:00,459.96,460.0,459.0,459.54,42247.0,444.676,444.7146,443.7479,444.2699,42247.0
2021-11-04 09:30:00,457.05,458.88,456.57,457.77,10330.0,441.8627,443.6319,441.3986,442.5587,10330.0
2021-11-04 09:35:00,457.17,458.38,456.87,456.87,1228.0,441.9787,443.1485,441.6886,441.6886,1228.0
2021-11-04 09:40:00,456.6,456.94,453.85,453.85,7263.0,441.4276,441.7563,438.769,438.769,7263.0
2021-11-04 09:45:00,453.84,454.38,453.34,453.74,3125.0,438.7593,439.2814,438.2759,438.6627,3125.0
2021-11-04 09:50:00,454.54,455.71,453.15,454.26,4000.0,439.4361,440.5672,438.0923,439.1654,4000.0
2021-11-04 09:55:00,453.71,455.37,453.71,455.07,3516.0,438.6337,440.2385,438.6337,439.9485,3516.0
2021-11-04 10:00:00,455.44,455.44,453.77,453.93,5531.0,440.3062,440.3062,438.6917,438.8463,5531.0
2021-11-04 10:05:00,453.81,455.33,453.8,455.0,10123.0,438.7303,440.1998,438.7207,439.8808,10123.0
2021-11-04 10:10:00,455.0,455.64,455.0,455.39,2864.0,439.8808,440.4995,439.8808,440.2578,2864.0
2021-11-04 10:15:00,455.11,455.2,454.26,454.26,2991.0,439.9871,440.0741,439.1654,439.1654,2991.0
2021-11-04 10:20:00,454.17,454.45,452.94,452.94,15282.0,439.0784,439.3491,437.8892,437.8892,15282.0
2021-11-04 10:25:00,452.93,454.48,452.75,454.48,4129.0,437.8796,439.3781,437.7056,439.3781,4129.0
2021-11-04 10:30:00,454.58,454.69,454.01,454.01,1122.0,439.4747,439.5811,438.9237,438.9237,1122.0
2021-11-04 10:35:00,454.0,454.95,453.94,454.65,12988.0,438.914,439.8324,438.856,439.5424,12988.0
2021-11-04 10:40:00,454.88,455.14,454.38,454.39,1665.0,439.7648,440.0161,439.2814,439.2911,1665.0
2021-11-04 10:45:00,453.7,453.84,452.98,453.22,2892.0,438.624,438.7593,437.9279,438.1599,2892.0
2021-11-04 10:50:00,453.1,453.68,453.06,453.38,12921.0,438.0439,438.6046,438.0052,438.3146,12921.0
2021-11-04 10:55:00,452.75,452.75,450.61,450.61,14332.0,437.7056,437.7056,435.6367,435.6367,14332.0
2021-11-04 11:00:00,450.88,452.5,450.7,451.61,2312.0,435.8977,437.4639,435.7237,436.6034,2312.0
2021-11-04 11:05:00,452.17,453.53,452.17,452.98,3125.0,437.1448,438.4596,437.1448,437.9279,3125.0
2021-11-04 11:10:00,453.46,453.46,452.31,452.32,8701.0,438.392,438.392,437.2802,437.2898,8701.0
2021-11-04 11:15:00,452.51,452.76,452.05,452.75,2971.0,437.4735,437.7152,437.0288,437.7056,2971.0
2021-11-04 11:20:00,453.07,453.36,452.51,452.83,3734.0,438.0149,438.2953,437.4735,437.7829,3734.0
2021-11-04 11:25:00,452.5,453.38,452.5,453.09,1000.0,437.4639,438.3146,437.4639,438.0343,1000.0
2021-11-04 11:30:00,453.34,453.84,452.98,453.7,6579.0,438.2759,438.7593,437.9279,438.624,6579.0
2021-11-04 11:35:00,453.46,453.77,453.16,453.57,3283.0,438.392,438.6917,438.1019,438.4983,3283.0
2021-11-04 11:40:00,453.56,454.54,453.55,454.54,950.0,438.4886,439.4361,438.479,439.4361,950.0
2021-11-04 11:45:00,454.44,454.44,453.88,454.0,1800.0,439.3394,439.3394,438.798,438.914,1800.0
2021-11-04 11:50:00,454.0,454.13,453.63,453.75,3100.0,438.914,439.0397,438.5563,438.6723,3100.0
2021-11-04 11:55:00,453.73,453.76,453.21,453.42,3654.0,438.653,438.682,438.1503,438.3533,3654.0
2021-11-04 12:00:00,453.38,453.66,453.18,453.66,4155.0,438.3146,438.5853,438.1213,438.5853,4155.0
2021-11-04 12:05:00,453.52,453.75,452.79,452.81,2955.0,438.45,438.6723,437.7442,437.7636,2955.0
2021-11-04 12:10:00,452.81,453.43,452.81,453.13,3097.0,437.7636,438.363,437.7636,438.0729,3097.0
2021-11-04 12:15:00,453.25,453.38,452.87,452.88,9037.0,438.1889,438.3146,437.8216,437.8312,9037.0
2021-11-04 12:20:00,452.7,452.94,451.77,451.77,19119.0,437.6572,437.8892,436.7581,436.7581,19119.0
2021-11-04 12:25:00,451.77,452.2,451.63,451.92,21297.0,436.7581,437.1738,436.6228,436.9031,21297.0
2021-11-04 12:30:00,451.75,452.0,451.63,451.87,2928.0,436.7388,436.9805,436.6228,436.8548,2928.0
2021-11-04 12:35:00,452.03,452.03,450.51,450.98,4916.0,437.0095,437.0095,435.54,435.9944,4916.0
2021-11-04 12:40:00,450.98,452.04,450.94,451.57,8372.0,435.9944,437.0191,435.9557,436.5648,8372.0
2021-11-04 12:45:00,451.63,451.64,451.11,451.27,1563.0,436.6228,436.6324,436.12,436.2747,1563.0
2021-11-04 12:50:00,451.54,452.17,451.36,451.7,28304.0,436.5358,437.1448,436.3617,436.6904,28304.0
2021-11-04 12:55:00,451.81,451.91,451.35,451.5,3051.0,436.7968,436.8935,436.3521,436.4971,3051.0
2021-11-04 13:00:00,451.29,451.66,451.27,451.57,2890.0,436.2941,436.6518,436.2747,436.5648,2890.0
2021-11-04 13:05:00,451.75,452.03,451.61,451.79,4470.0,436.7388,437.0095,436.6034,436.7775,4470.0
2021-11-04 13:10:00,451.71,451.8,451.7,451.73,518.0,436.7001,436.7871,436.6904,436.7194,518.0
2021-11-04 13:15:00,451.84,452.04,451.64,451.99,3430.0,436.8258,437.0191,436.6324,436.9708,3430.0
2021-11-04 13:20:00,451.78,451.87,451.0,451.0,5732.0,436.7678,436.8548,436.0137,436.0137,5732.0
2021-11-04 13:25:00,451.16,451.16,450.52,450.52,3377.0,436.1684,436.1684,435.5497,435.5497,3377.0
2021-11-04 13:30:00,450.39,451.0,450.26,450.98,5641.0,435.424,436.0137,435.2983,435.9944,5641.0
2021-11-04 13:35:00,451.13,452.29,451.03,452.03,11082.0,436.1394,437.2608,436.0427,437.0095,11082.0
2021-11-04 13:40:00,452.46,452.46,452.0,452.0,1515.0,437.4252,437.4252,436.9805,436.9805,1515.0
2021-11-04 13:45:00,452.0,452.19,451.29,451.97,3002.0,436.9805,437.1642,436.2941,436.9515,3002.0
2021-11-04 13:50:00,451.7,451.7,451.21,451.21,600.0,436.6904,436.6904,436.2167,436.2167,600.0
2021-11-04 13:55:00,451.34,451.78,450.3,450.6,1966.0,436.3424,436.7678,435.337,435.627,1966.0
2021-11-04 14:00:00,450.77,450.82,450.08,450.23,1294.0,435.7913,435.8397,435.1243,435.2693,1294.0
2021-11-04 14:05:00,450.31,450.72,449.91,450.71,14111.0,435.3466,435.743,434.9599,435.7333,14111.0
2021-11-04 14:10:00,450.5,451.99,450.5,451.6,7885.0,435.5303,436.9708,435.5303,436.5938,7885.0
2021-11-04 14:15:00,451.5,452.08,451.37,451.37,3221.0,436.4971,437.0578,436.3714,436.3714,3221.0
2021-11-04 14:20:00,451.34,451.75,451.02,451.02,20573.0,436.3424,436.7388,436.033,436.033,20573.0
2021-11-04 14:25:00,450.79,451.23,450.63,450.99,3215.0,435.8107,436.2361,435.656,436.004,3215.0
2021-11-04 14:30:00,451.0,451.73,451.0,451.73,4300.0,436.0137,436.7194,436.0137,436.7194,4300.0
2021-11-04 14:35:00,451.5,451.71,451.42,451.49,3685.0,436.4971,436.7001,436.4197,436.4874,3685.0
2021-11-04 14:40:00,451.68,451.89,451.37,451.88,4747.0,436.6711,436.8741,436.3714,436.8645,4747.0
2021-11-04 14:45:00,451.53,451.78,451.34,451.67,4374.0,436.5261,436.7678,436.3424,436.6614,4374.0
2021-11-04 14:50:00,451.72,451.95,451.69,451.72,1607.0,436.7098,436.9321,436.6808,436.7098,1607.0
2021-11-04 14:55:00,451.75,451.86,451.5,451.78,2643.0,436.7388,436.8451,436.4971,436.7678,2643.0
2021-11-04 15:00:00,451.84,451.99,451.65,451.83,3441.0,436.8258,436.9708,436.6421,436.8161,3441.0
2021-11-04 15:05:00,451.82,451.85,451.3,451.3,28070.0,436.8065,436.8355,436.3037,436.3037,28070.0
2021-11-04 15:10:00,451.38,451.63,450.83,451.63,6325.0,436.3811,436.6228,435.8494,436.6228,6325.0
2021-11-04 15:15:00,451.62,451.79,451.29,451.79,6345.0,436.6131,436.7775,436.2941,436.7775,6345.0
2021-11-04 15:20:00,451.85,451.94,451.3,451.38,3926.0,436.8355,436.9225,436.3037,436.3811,3926.0
2021-11-04 15:25:00,451.3,452.0,451.28,451.81,7781.0,436.3037,436.9805,436.2844,436.7968,7781.0
2021-11-04 15:30:00,451.87,452.72,451.73,452.72,4844.0,436.8548,437.6765,436.7194,437.6765,4844.0
2021-11-04 15:35:00,452.76,453.42,452.54,453.31,7824.0,437.7152,438.3533,437.5025,438.2469,7824.0
2021-11-04 15:40:00,453.3,453.5,452.81,453.25,8064.0,438.2373,438.4306,437.7636,438.1889,8064.0
2021-11-04 15:45:00,453.3,453.99,453.07,453.87,14643.0,438.2373,438.9043,438.0149,438.7883,14643.0
2021-11-04 15:50:00,453.74,454.66,453.74,454.55,21719.0,438.6627,439.5521,438.6627,439.4457,21719.0
2021-11-04 15:55:00,454.48,454.67,452.83,453.79,99202.0,439.3781,439.5618,437.7829,438.711,99202.0
2021-11-05 09:30:00,454.63,454.63,453.07,453.21,11167.0,439.5231,439.5231,438.0149,438.1503,11167.0
2021-11-05 09:35:00,453.36,458.0,453.0,457.45,18493.0,438.2953,442.7811,437.9472,442.2494,18493.0
2021-11-05 09:40:00,457.89,461.72,457.89,461.7,7694.0,442.6748,446.3775,442.6748,446.3582,7694.0
2021-11-05 09:45:00,461.72,461.92,460.22,461.53,6660.0,446.3775,446.5708,444.9273,446.1938,6660.0
2021-11-05 09:50:00,460.99,464.13,460.99,462.42,21988.0,445.6717,448.7074,445.6717,447.0542,21988.0
2021-11-05 09:55:00,462.81,462.81,460.5,461.28,9580.0,447.4313,447.4313,445.198,445.9521,9580.0
2021-11-05 10:00:00,461.12,464.66,461.11,463.77,32215.0,445.7974,449.2198,445.7878,448.3594,32215.0
2021-11-05 10:05:00,463.76,464.69,463.76,464.68,12349.0,448.3497,449.2488,448.3497,449.2391,12349.0
2021-11-05 10:10:00,464.27,464.71,461.84,462.11,4278.0,448.8428,449.2681,446.4935,446.7545,4278.0
2021-11-05 10:15:00,462.11,462.11,459.62,459.62,3755.0,446.7545,446.7545,444.3473,444.3473,3755.0
2021-11-05 10:20:00,459.97,460.33,459.39,460.22,2637.0,444.6856,445.0337,444.1249,444.9273,2637.0
2021-11-05 10:25:00,459.78,460.58,459.28,459.28,7309.0,444.502,445.2754,444.0186,444.0186,7309.0
2021-11-05 10:30:00,459.34,459.5,458.87,458.88,1825.0,444.0766,444.2313,443.6222,443.6319,1825.0
2021-11-05 10:35:00,458.86,459.52,458.04,458.95,3400.0,443.6125,444.2506,442.8198,443.6995,3400.0
2021-11-05 10:40:00,458.95,458.95,457.62,457.71,1100.0,443.6995,443.6995,442.4137,442.5007,1100.0
2021-11-05 10:45:00,457.61,458.83,457.56,458.83,2480.0,442.4041,443.5835,442.3557,443.5835,2480.0
2021-11-05 10:50:00,459.04,459.32,458.12,458.12,2161.0,443.7865,444.0572,442.8971,442.8971,2161.0
2021-11-05 10:55:00,458.13,458.13,456.93,457.08,3261.0,442.9068,442.9068,441.7467,441.8917,3261.0
2021-11-05 11:00:00,457.37,458.45,456.85,458.45,4200.0,442.172,443.2161,441.6693,443.2161,4200.0
2021-11-05 11:05:00,458.61,459.36,458.58,458.87,2443.0,443.3708,444.0959,443.3418,443.6222,2443.0
2021-11-05 11:10:00,459.2,459.2,458.78,458.98,543.0,443.9412,443.9412,443.5352,443.7285,543.0
2021-11-05 11:15:00,458.98,458.98,457.42,457.98,2304.0,443.7285,443.7285,442.2204,442.7618,2304.0
2021-11-05 11:20:00,458.7,458.91,457.94,458.29,1600.0,443.4578,443.6609,442.7231,443.0615,1600.0
2021-11-05 11:25:00,458.21,458.7,458.21,458.64,4191.0,442.9841,443.4578,442.9841,443.3998,4191.0
2021-11-05 11:30:00,458.65,458.97,458.65,458.79,1000.0,443.4095,443.7189,443.4095,443.5448,1000.0
2021-11-05 11:35:00,458.73,458.79,458.32,458.55,1725.0,443.4868,443.5448,443.0905,443.3128,1725.0
2021-11-05 11:40:00,458.41,458.41,457.64,457.66,2241.0,443.1775,443.1775,442.4331,442.4524,2241.0
2021-11-05 11:45:00,457.77,458.89,457.71,458.79,3788.0,442.5587,443.6415,442.5007,443.5448,3788.0
2021-11-05 11:50:00,458.73,458.74,457.17,457.42,800.0,443.4868,443.4965,441.9787,442.2204,800.0
2021-11-05 11:55:00,457.28,457.28,456.48,456.48,1107.0,442.085,442.085,441.3116,441.3116,1107.0
2021-11-05 12:00:00,456.5,457.3,456.42,457.3,2365.0,441.3309,442.1044,441.2536,442.1044,2365.0
2021-11-05 12:05:00,457.42,457.45,456.82,457.0,4201.0,442.2204,442.2494,441.6403,441.8143,4201.0
2021-11-05 12:10:00,456.84,456.94,456.62,456.62,1696.0,441.6596,441.7563,441.447,441.447,1696.0
2021-11-05 12:15:00,456.46,457.49,456.36,457.49,3205.0,441.2923,442.288,441.1956,442.288,3205.0
2021-11-05 12:20:00,457.49,458.16,457.42,457.93,6594.0,442.288,442.9358,442.2204,442.7134,6594.0
2021-11-05 12:25:00,457.95,458.0,457.67,457.74,3330.0,442.7328,442.7811,442.4621,442.5297,3330.0
2021-11-05 12:30:00,457.78,457.88,457.13,457.41,2317.0,442.5684,442.6651,441.94,442.2107,2317.0
2021-11-05 12:35:00,457.4,458.08,456.48,458.08,3155.0,442.201,442.8584,441.3116,442.8584,3155.0
2021-11-05 12:40:00,458.3,458.81,458.16,458.34,3408.0,443.0711,443.5642,442.9358,443.1098,3408.0
2021-11-05 12:45:00,458.18,458.18,457.17,457.18,2382.0,442.9551,442.9551,441.9787,441.9883,2382.0
2021-11-05 12:50:00,457.71,458.1,457.52,458.08,1300.0,442.5007,442.8778,442.317,442.8584,1300.0
2021-11-05 12:55:00,457.81,458.14,457.76,457.76,2850.0,442.5974,442.9164,442.5491,442.5491,2850.0
2021-11-05 13:00:00,457.87,457.99,457.44,457.44,1318.0,442.6554,442.7714,442.2397,442.2397,1318.0
2021-11-05 13:05:00,457.24,457.45,455.89,455.9,6269.0,442.0464,442.2494,440.7412,440.7509,6269.0
2021-11-05 13:10:00,455.93,456.27,455.48,456.0,2601.0,440.7799,441.1086,440.3448,440.8476,2601.0
2021-11-05 13:15:00,455.89,456.04,455.6,455.6,4982.0,440.7412,440.8862,440.4608,440.4608,4982.0
2021-11-05 13:20:00,455.11,455.37,454.78,454.93,1100.0,439.9871,440.2385,439.6681,439.8131,1100.0
2021-11-05 13:25:00,454.77,454.91,454.3,454.31,3536.0,439.6584,439.7938,439.204,439.2137,3536.0
2021-11-05 13:30:00,454.49,455.5,454.19,455.5,6712.0,439.3877,440.3642,439.0977,440.3642,6712.0
2021-11-05 13:35:00,455.39,455.39,454.28,454.28,3484.0,440.2578,440.2578,439.1847,439.1847,3484.0
2021-11-05 13:40:00,453.94,454.41,453.28,454.21,5374.0,438.856,439.3104,438.2179,439.117,5374.0
2021-11-05 13:45:00,454.07,454.07,453.31,453.31,607.0,438.9817,438.9817,438.2469,438.2469,607.0
2021-11-05 13:50:00,453.05,453.73,453.03,453.73,3126.0,437.9956,438.653,437.9762,438.653,3126.0
2021-11-05 13:55:00,453.77,454.21,453.75,454.18,2210.0,438.6917,439.117,438.6723,439.088,2210.0
2021-11-05 14:00:00,454.19,454.6,453.99,454.5,3369.0,439.0977,439.4941,438.9043,439.3974,3369.0
2021-11-05 14:05:00,454.41,454.82,454.17,454.82,2116.0,439.3104,439.7068,439.0784,439.7068,2116.0
2021-11-05 14:10:00,454.73,455.2,454.6,454.83,7090.0,439.6198,440.0741,439.4941,439.7164,7090.0
2021-11-05 14:15:00,454.85,455.39,454.84,455.1,2786.0,439.7358,440.2578,439.7261,439.9775,2786.0
2021-11-05 14:20:00,455.34,455.34,454.59,454.81,2200.0,440.2095,440.2095,439.4844,439.6971,2200.0
2021-11-05 14:25:00,454.6,455.1,454.35,455.06,2931.0,439.4941,439.9775,439.2524,439.9388,2931.0
2021-11-05 14:30:00,455.04,455.39,454.95,454.95,1640.0,439.9195,440.2578,439.8324,439.8324,1640.0
2021-11-05 14:35:00,454.75,455.39,454.75,455.39,4099.0,439.6391,440.2578,439.6391,440.2578,4099.0
2021-11-05 14:40:00,455.19,455.19,454.13,454.13,2380.0,440.0645,440.0645,439.0397,439.0397,2380.0
2021-11-05 14:45:00,453.89,453.89,453.86,453.86,400.0,438.8077,438.8077,438.7787,438.7787,400.0
2021-11-05 14:50:00,453.91,454.1,453.29,453.29,2324.0,438.827,439.0107,438.2276,438.2276,2324.0
2021-11-05 14:55:00,453.25,453.5,452.98,453.07,721.0,438.1889,438.4306,437.9279,438.0149,721.0
2021-11-05 15:00:00,453.13,453.65,452.95,453.46,4078.0,438.0729,438.5756,437.8989,438.392,4078.0
2021-11-05 15:05:00,453.42,453.88,453.31,453.86,1900.0,438.3533,438.798,438.2469,438.7787,1900.0
2021-11-05 15:10:00,453.73,453.94,453.16,453.18,2800.0,438.653,438.856,438.1019,438.1213,2800.0
2021-11-05 15:15:00,453.02,453.3,452.9,453.13,2970.0,437.9666,438.2373,437.8506,438.0729,2970.0
2021-11-05 15:20:00,452.8,453.75,452.65,453.75,4305.0,437.7539,438.6723,437.6089,438.6723,4305.0
2021-11-05 15:25:00,453.69,454.19,453.66,454.03,2449.0,438.6143,439.0977,438.5853,438.943,2449.0
2021-11-05 15:30:00,453.9,454.33,453.74,454.12,3719.0,438.8173,439.233,438.6627,439.03,3719.0
2021-11-05 15:35:00,454.33,454.99,453.78,454.99,3652.0,439.233,439.8711,438.7013,439.8711,3652.0
2021-11-05 15:40:00,454.87,455.06,453.8,453.81,14316.0,439.7551,439.9388,438.7207,438.7303,14316.0
2021-11-05 15:45:00,453.87,454.99,453.74,454.61,4809.0,438.7883,439.8711,438.6627,439.5037,4809.0
2021-11-05 15:50:00,454.24,454.46,453.7,453.76,12106.0,439.146,439.3587,438.624,438.682,12106.0
2021-11-05 15:55:00,453.79,453.79,452.94,453.42,40520.0,438.711,438.711,437.8892,438.3533,40520.0
2021-11-08 09:30:00,454.92,454.92,453.42,453.5,8060.0,439.8034,439.8034,438.3533,438.4306,8060.0
2021-11-08 09:35:00,453.18,453.18,450.84,451.07,2482.0,438.1213,438.1213,435.859,436.0814,2482.0
2021-11-08 09:40:00,451.18,451.18,450.48,450.81,400.0,436.1877,436.1877,435.511,435.83,400.0
2021-11-08 09:45:00,450.88,451.12,448.16,449.54,8680.0,435.8977,436.1297,433.2681,434.6022,8680.0
2021-11-08 09:50:00,449.83,451.4,449.76,450.73,23904.0,434.8826,436.4004,434.8149,435.7527,23904.0
2021-11-08 09:55:00,450.83,454.36,450.83,454.36,11751.0,435.8494,439.2621,435.8494,439.2621,11751.0
2021-11-08 10:00:00,453.95,453.95,451.92,452.76,2744.0,438.8657,438.8657,436.9031,437.7152,2744.0
2021-11-08 10:05:00,453.24,453.24,451.16,453.15,4281.0,438.1793,438.1793,436.1684,438.0923,4281.0
2021-11-08 10:10:00,453.57,454.83,453.57,454.64,3455.0,438.4983,439.7164,438.4983,439.5327,3455.0
2021-11-08 10:15:00,454.84,456.76,454.84,456.07,4670.0,439.7261,441.5823,439.7261,440.9152,4670.0
2021-11-08 10:20:00,455.55,456.52,455.55,455.82,5690.0,440.4125,441.3503,440.4125,440.6735,5690.0
2021-11-08 10:25:00,456.0,457.0,455.81,456.65,9141.0,440.8476,441.8143,440.6639,441.476,9141.0
2021-11-08 10:30:00,456.54,457.43,455.3,457.0,7351.0,441.3696,442.23,440.1708,441.8143,7351.0
2021-11-08 10:35:00,456.93,456.93,455.31,455.48,3700.0,441.7467,441.7467,440.1805,440.3448,3700.0
2021-11-08 10:40:00,455.73,456.22,455.24,456.0,2785.0,440.5865,441.0602,440.1128,440.8476,2785.0
2021-11-08 10:45:00,455.89,456.53,455.7,456.39,1900.0,440.7412,441.3599,440.5575,441.2246,1900.0
2021-11-08 10:50:00,456.21,456.27,455.6,455.62,2503.0,441.0506,441.1086,440.4608,440.4802,2503.0
2021-11-08 10:55:00,455.45,455.45,454.09,454.14,1001.0,440.3158,440.3158,439.001,439.0494,1001.0
2021-11-08 11:00:00,454.39,455.7,454.33,455.17,1867.0,439.2911,440.5575,439.233,440.0451,1867.0
2021-11-08 11:05:00,454.7,454.7,454.0,454.49,2545.0,439.5908,439.5908,438.914,439.3877,2545.0
2021-11-08 11:10:00,454.45,455.55,454.45,455.55,2647.0,439.3491,440.4125,439.3491,440.4125,2647.0
2021-11-08 11:15:00,455.97,456.51,455.93,456.25,2473.0,440.8186,441.3406,440.7799,441.0892,2473.0
2021-11-08 11:20:00,455.93,456.4,455.79,455.8,2800.0,440.7799,441.2343,440.6445,440.6542,2800.0
2021-11-08 11:25:00,455.64,455.64,455.12,455.2,1800.0,440.4995,440.4995,439.9968,440.0741,1800.0
2021-11-08 11:30:00,455.47,455.89,455.39,455.43,2814.0,440.3352,440.7412,440.2578,440.2965,2814.0
2021-11-08 11:35:00,455.28,455.28,454.2,454.81,2970.0,440.1515,440.1515,439.1074,439.6971,2970.0
2021-11-08 11:40:00,454.84,455.21,454.83,455.18,803.0,439.7261,440.0838,439.7164,440.0548,803.0
2021-11-08 11:45:00,455.17,455.35,454.81,454.96,1971.0,440.0451,440.2192,439.6971,439.8421,1971.0
2021-11-08 11:50:00,455.1,455.99,455.1,455.79,2600.0,439.9775,440.8379,439.9775,440.6445,2600.0
2021-11-08 11:55:00,455.64,455.64,455.23,455.23,946.0,440.4995,440.4995,440.1031,440.1031,946.0
2021-11-08 12:00:00,455.5,456.19,455.19,455.19,1900.0,440.3642,441.0312,440.0645,440.0645,1900.0
2021-11-08 12:05:00,455.39,456.25,455.38,455.93,1851.0,440.2578,441.0892,440.2482,440.7799,1851.0
2021-11-08 12:10:00,456.03,456.11,455.72,455.85,1500.0,440.8766,440.9539,440.5769,440.7025,1500.0
2021-11-08 12:15:00,455.99,456.0,455.42,455.59,1600.0,440.8379,440.8476,440.2868,440.4512,1600.0
2021-11-08 12:20:00,455.51,455.51,454.88,454.88,1100.0,440.3738,440.3738,439.7648,439.7648,1100.0
2021-11-08 12:25:00,454.75,454.78,453.86,453.86,2370.0,439.6391,439.6681,438.7787,438.7787,2370.0
2021-11-08 12:30:00,453.95,454.77,453.68,454.56,3225.0,438.8657,439.6584,438.6046,439.4554,3225.0
2021-11-08 12:35:00,454.43,454.49,453.08,453.26,3348.0,439.3297,439.3877,438.0246,438.1986,3348.0
2021-11-08 12:40:00,453.42,453.42,452.35,452.41,2405.0,438.3533,438.3533,437.3188,437.3768,2405.0
2021-11-08 12:45:00,452.57,453.58,452.57,453.25,3301.0,437.5315,438.508,437.5315,438.1889,3301.0
2021-11-08 12:50:00,452.93,453.32,452.93,453.1,2547.0,437.8796,438.2566,437.8796,438.0439,2547.0
2021-11-08 12:55:00,453.09,453.09,452.34,452.34,1830.0,438.0343,438.0343,437.3092,437.3092,1830.0
2021-11-08 13:00:00,452.45,452.55,452.14,452.44,2982.0,437.4155,437.5122,437.1158,437.4059,2982.0
2021-11-08 13:05:00,452.44,452.72,452.11,452.7,2000.0,437.4059,437.6765,437.0868,437.6572,2000.0
2021-11-08 13:10:00,452.77,453.6,452.76,453.52,1741.0,437.7249,438.5273,437.7152,438.45,1741.0
2021-11-08 13:15:00,453.52,453.64,453.42,453.64,2602.0,438.45,438.566,438.3533,438.566,2602.0
2021-11-08 13:20:00,453.69,453.86,453.48,453.58,1815.0,438.6143,438.7787,438.4113,438.508,1815.0
2021-11-08 13:25:00,453.47,453.47,452.74,452.79,4699.0,438.4016,438.4016,437.6959,437.7442,4699.0
2021-11-08 13:30:00,452.75,452.76,452.55,452.56,900.0,437.7056,437.7152,437.5122,437.5219,900.0
2021-11-08 13:35:00,452.62,452.8,452.46,452.51,1628.0,437.5799,437.7539,437.4252,437.4735,1628.0
2021-11-08 13:40:00,452.94,453.09,452.83,453.09,2211.0,437.8892,438.0343,437.7829,438.0343,2211.0
2021-11-08 13:45:00,453.32,453.49,453.17,453.31,1910.0,438.2566,438.421,438.1116,438.2469,1910.0
2021-11-08 13:50:00,453.17,453.33,453.06,453.2,1410.0,438.1116,438.2663,438.0052,438.1406,1410.0
2021-11-08 13:55:00,453.2,453.27,453.0,453.0,2363.0,438.1406,438.2083,437.9472,437.9472,2363.0
2021-11-08 14:00:00,452.8,452.84,451.76,451.95,9111.0,437.7539,437.7926,436.7484,436.9321,9111.0
2021-11-08 14:05:00,451.95,452.59,451.94,452.5,6132.0,436.9321,437.5509,436.9225,437.4639,6132.0
2021-11-08 14:10:00,452.5,452.5,452.02,452.02,2200.0,437.4639,437.4639,436.9998,436.9998,2200.0
2021-11-08 14:15:00,451.73,452.09,451.73,452.02,2300.0,436.7194,437.0675,436.7194,436.9998,2300.0
2021-11-08 14:20:00,452.02,452.02,451.47,451.98,2053.0,436.9998,436.9998,436.4681,436.9611,2053.0
2021-11-08 14:25:00,451.89,452.69,451.89,452.39,6799.0,436.8741,437.6475,436.8741,437.3575,6799.0
2021-11-08 14:30:00,452.55,452.55,452.33,452.44,4284.0,437.5122,437.5122,437.2995,437.4059,4284.0
2021-11-08 14:35:00,452.63,452.63,452.43,452.5,5443.0,437.5895,437.5895,437.3962,437.4639,5443.0
2021-11-08 14:40:00,452.42,452.42,451.48,451.67,4528.0,437.3865,437.3865,436.4778,436.6614,4528.0
2021-11-08 14:45:00,451.46,451.98,451.46,451.95,1984.0,436.4584,436.9611,436.4584,436.9321,1984.0
2021-11-08 14:50:00,452.0,452.51,452.0,452.36,2787.0,436.9805,437.4735,436.9805,437.3285,2787.0
2021-11-08 14:55:00,452.44,452.54,452.35,452.53,4160.0,437.4059,437.5025,437.3188,437.4929,4160.0
2021-11-08 15:00:00,452.5,452.54,452.43,452.43,2985.0,437.4639,437.5025,437.3962,437.3962,2985.0
2021-11-08 15:05:00,452.51,452.58,452.06,452.2,7171.0,437.4735,437.5412,437.0385,437.1738,7171.0
2021-11-08 15:10:00,452.21,452.34,452.12,452.13,701.0,437.1835,437.3092,437.0965,437.1062,701.0
2021-11-08 15:15:00,452.05,452.15,451.99,452.15,1902.0,437.0288,437.1255,436.9708,437.1255,1902.0
2021-11-08 15:20:00,452.15,452.51,452.07,452.12,5327.0,437.1255,437.4735,437.0481,437.0965,5327.0
2021-11-08 15:25:00,452.06,452.21,452.06,452.21,2501.0,437.0385,437.1835,437.0385,437.1835,2501.0
2021-11-08 15:30:00,452.21,452.56,452.2,452.56,23555.0,437.1835,437.5219,437.1738,437.5219,23555.0
2021-11-08 15:35:00,452.39,452.57,451.91,452.0,24097.0,437.3575,437.5315,436.8935,436.9805,24097.0
2021-11-08 15:40:00,451.91,452.61,451.75,452.61,4677.0,436.8935,437.5702,436.7388,437.5702,4677.0
2021-11-08 15:45:00,452.46,453.44,452.29,453.11,5301.0,437.4252,438.3726,437.2608,438.0536,5301.0
2021-11-08 15:50:00,453.11,454.04,452.91,454.02,10351.0,438.0536,438.9527,437.8602,438.9333,10351.0
2021-11-08 15:55:00,453.99,454.64,453.91,454.58,45238.0,438.9043,439.5327,438.827,439.4747,45238.0
2021-11-09 09:30:00,454.69,455.45,452.2,454.43,8411.0,439.5811,440.3158,437.1738,439.3297,8411.0
2021-11-09 09:35:00,454.98,455.18,453.66,454.4,2880.0,439.8614,440.0548,438.5853,439.3007,2880.0
2021-11-09 09:40:00,454.77,455.45,453.79,454.49,3928.0,439.6584,440.3158,438.711,439.3877,3928.0
2021-11-09 09:45:00,455.33,455.33,453.81,453.84,1500.0,440.1998,440.1998,438.7303,438.7593,1500.0
2021-11-09 09:50:00,453.72,453.86,452.57,453.01,6480.0,438.6433,438.7787,437.5315,437.9569,6480.0
2021-11-09 09:55:00,452.79,454.45,452.21,453.41,3095.0,437.7442,439.3491,437.1835,438.3436,3095.0
2021-11-09 10:00:00,453.39,453.47,451.41,451.41,3471.0,438.3243,438.4016,436.4101,436.4101,3471.0
2021-11-09 10:05:00,452.12,453.25,451.66,452.03,4492.0,437.0965,438.1889,436.6518,437.0095,4492.0
2021-11-09 10:10:00,452.5,453.65,452.35,453.46,3100.0,437.4639,438.5756,437.3188,438.392,3100.0
2021-11-09 10:15:00,453.58,453.58,451.33,452.43,4226.0,438.508,438.508,436.3327,437.3962,4226.0
2021-11-09 10:20:00,452.76,453.55,452.57,453.44,3301.0,437.7152,438.479,437.5315,438.3726,3301.0
2021-11-09 10:25:00,453.28,454.3,453.18,453.69,4092.0,438.2179,439.204,438.1213,438.6143,4092.0
2021-11-09 10:30:00,454.05,454.05,451.37,451.75,5726.0,438.9624,438.9624,436.3714,436.7388,5726.0
2021-11-09 10:35:00,451.74,451.74,450.4,450.4,6042.0,436.7291,436.7291,435.4336,435.4336,6042.0
2021-11-09 10:40:00,450.29,451.03,450.28,450.86,4505.0,435.3273,436.0427,435.3176,435.8784,4505.0
2021-11-09 10:45:00,451.0,451.0,448.81,448.88,5089.0,436.0137,436.0137,433.8965,433.9641,5089.0
2021-11-09 10:50:00,449.05,450.05,449.04,449.42,6354.0,434.1285,435.0953,434.1188,434.4862,6354.0
2021-11-09 10:55:00,449.31,449.31,448.35,448.38,2891.0,434.3799,434.3799,433.4518,433.4808,2891.0
2021-11-09 11:00:00,448.49,448.62,448.09,448.13,3870.0,433.5871,433.7128,433.2004,433.2391,3870.0
2021-11-09 11:05:00,448.15,448.65,447.61,448.15,2851.0,433.2584,433.7418,432.7363,433.2584,2851.0
2021-11-09 11:10:00,448.11,448.47,447.75,448.26,4511.0,433.2197,433.5678,432.8717,433.3647,4511.0
2021-11-09 11:15:00,448.09,448.45,447.97,448.28,2321.0,433.2004,433.5484,433.0844,433.3841,2321.0
2021-11-09 11:20:00,448.2,448.83,448.19,448.72,2510.0,433.3067,433.9158,433.2971,433.8095,2510.0
2021-11-09 11:25:00,448.4,448.4,448.02,448.36,2283.0,433.5001,433.5001,433.1327,433.4614,2283.0
2021-11-09 11:30:00,448.52,449.58,448.42,449.56,5775.0,433.6161,434.6409,433.5194,434.6216,5775.0
2021-11-09 11:35:00,449.62,449.98,449.14,449.24,2800.0,434.6796,435.0276,434.2155,434.3122,2800.0
2021-11-09 11:40:00,449.28,449.81,448.92,449.64,3700.0,434.3509,434.8632,434.0028,434.6989,3700.0
2021-11-09 11:45:00,449.69,450.13,448.84,449.16,4100.0,434.7472,435.1726,433.9255,434.2348,4100.0
2021-11-09 11:50:00,449.1,449.78,449.1,449.73,1823.0,434.1768,434.8342,434.1768,434.7859,1823.0
2021-11-09 11:55:00,449.72,449.81,449.2,449.2,3702.0,434.7762,434.8632,434.2735,434.2735,3702.0
2021-11-09 12:00:00,449.34,449.59,449.2,449.41,1990.0,434.4089,434.6506,434.2735,434.4765,1990.0
2021-11-09 12:05:00,449.51,449.88,449.51,449.81,2885.0,434.5732,434.9309,434.5732,434.8632,2885.0
2021-11-09 12:10:00,449.85,450.0,449.63,449.75,3700.0,434.9019,435.0469,434.6892,434.8052,3700.0
2021-11-09 12:15:00,449.77,450.28,449.72,450.28,3240.0,434.8246,435.3176,434.7762,435.3176,3240.0
2021-11-09 12:20:00,450.28,450.38,449.72,449.73,4379.0,435.3176,435.4143,434.7762,434.7859,4379.0
2021-11-09 12:25:00,449.59,449.87,449.3,449.49,8200.0,434.6506,434.9212,434.3702,434.5539,8200.0
2021-11-09 12:30:00,449.49,450.13,449.49,450.13,3403.0,434.5539,435.1726,434.5539,435.1726,3403.0
2021-11-09 12:35:00,450.24,450.91,450.24,450.71,1600.0,435.279,435.9267,435.279,435.7333,1600.0
2021-11-09 12:40:00,450.07,450.29,450.07,450.12,1600.0,435.1146,435.3273,435.1146,435.1629,1600.0
2021-11-09 12:45:00,449.99,450.36,449.98,450.36,2650.0,435.0373,435.395,435.0276,435.395,2650.0
2021-11-09 12:50:00,450.44,450.82,450.24,450.25,4379.0,435.4723,435.8397,435.279,435.2886,4379.0
2021-11-09 12:55:00,450.44,450.73,450.32,450.55,3150.0,435.4723,435.7527,435.3563,435.5787,3150.0
2021-11-09 13:00:00,450.5,450.78,450.43,450.78,3193.0,435.5303,435.801,435.4626,435.801,3193.0
2021-11-09 13:05:00,450.9,451.01,450.77,450.84,1900.0,435.917,436.0234,435.7913,435.859,1900.0
2021-11-09 13:10:00,450.77,451.02,450.51,450.62,2700.0,435.7913,436.033,435.54,435.6463,2700.0
2021-11-09 13:15:00,450.56,450.69,450.54,450.69,2100.0,435.5883,435.714,435.569,435.714,2100.0
2021-11-09 13:20:00,450.65,450.8,450.57,450.8,800.0,435.6753,435.8203,435.598,435.8203,800.0
2021-11-09 13:25:00,450.74,451.21,450.74,451.06,3716.0,435.7623,436.2167,435.7623,436.0717,3716.0
2021-11-09 13:30:00,451.06,451.35,451.06,451.35,2901.0,436.0717,436.3521,436.0717,436.3521,2901.0
2021-11-09 13:35:00,451.31,451.31,450.86,450.89,1789.0,436.3134,436.3134,435.8784,435.9074,1789.0
2021-11-09 13:40:00,450.61,450.94,450.58,450.7,1036.0,435.6367,435.9557,435.6077,435.7237,1036.0
2021-11-09 13:45:00,450.73,450.91,450.62,450.77,1526.0,435.7527,435.9267,435.6463,435.7913,1526.0
2021-11-09 13:50:00,450.67,450.86,450.19,450.19,3601.0,435.6947,435.8784,435.2306,435.2306,3601.0
2021-11-09 13:55:00,450.19,450.44,450.19,450.41,2341.0,435.2306,435.4723,435.2306,435.4433,2341.0
2021-11-09 14:00:00,450.81,450.96,450.63,450.84,1446.0,435.83,435.975,435.656,435.859,1446.0
2021-11-09 14:05:00,450.95,451.19,450.7,451.0,4450.0,435.9654,436.1974,435.7237,436.0137,4450.0
2021-11-09 14:10:00,451.11,451.4,451.04,451.12,5101.0,436.12,436.4004,436.0524,436.1297,5101.0
2021-11-09 14:15:00,451.0,451.0,450.58,450.58,8401.0,436.0137,436.0137,435.6077,435.6077,8401.0
2021-11-09 14:20:00,450.63,450.65,450.26,450.6,1964.0,435.656,435.6753,435.2983,435.627,1964.0
2021-11-09 14:25:00,450.59,450.68,449.18,449.31,2493.0,435.6173,435.7043,434.2542,434.3799,2493.0
2021-11-09 14:30:00,449.41,449.63,449.22,449.59,4667.0,434.4765,434.6892,434.2928,434.6506,4667.0
2021-11-09 14:35:00,449.29,449.29,448.16,448.84,6500.0,434.3605,434.3605,433.2681,433.9255,6500.0
2021-11-09 14:40:00,448.84,449.97,448.83,449.97,4315.0,433.9255,435.0179,433.9158,435.0179,4315.0
2021-11-09 14:45:00,450.05,450.2,449.85,449.92,2151.0,435.0953,435.2403,434.9019,434.9696,2151.0
2021-11-09 14:50:00,449.96,450.37,449.68,450.24,3057.0,435.0083,435.4046,434.7376,435.279,3057.0
2021-11-09 14:55:00,450.25,450.61,450.06,450.61,2394.0,435.2886,435.6367,435.1049,435.6367,2394.0
2021-11-09 15:00:00,450.69,450.92,450.42,450.56,3770.0,435.714,435.9364,435.453,435.5883,3770.0
2021-11-09 15:05:00,450.56,450.88,450.5,450.74,3120.0,435.5883,435.8977,435.5303,435.7623,3120.0
2021-11-09 15:10:00,450.82,451.12,450.68,450.77,3972.0,435.8397,436.1297,435.7043,435.7913,3972.0
2021-11-09 15:15:00,451.02,451.02,450.46,450.54,2149.0,436.033,436.033,435.4916,435.569,2149.0
2021-11-09 15:20:00,450.52,450.85,450.52,450.84,2008.0,435.5497,435.8687,435.5497,435.859,2008.0
2021-11-09 15:25:00,450.8,451.15,450.58,450.82,5525.0,435.8203,436.1587,435.6077,435.8397,5525.0
2021-11-09 15:30:00,450.89,451.06,450.78,450.93,2600.0,435.9074,436.0717,435.801,435.946,2600.0
2021-11-09 15:35:00,450.91,451.41,450.89,451.04,9964.0,435.9267,436.4101,435.9074,436.0524,9964.0
2021-11-09 15:40:00,450.93,451.39,450.88,451.26,6372.0,435.946,436.3907,435.8977,436.2651,6372.0
2021-11-09 15:45:00,451.37,451.65,451.22,451.23,5563.0,436.3714,436.6421,436.2264,436.2361,5563.0
2021-11-09 15:50:00,451.39,451.51,450.87,451.18,8850.0,436.3907,436.5068,435.888,436.1877,8850.0
2021-11-09 15:55:00,451.11,451.25,450.14,450.51,34997.0,436.12,436.2554,435.1823,435.54,34997.0
2021-11-10 09:30:00,451.01,454.79,451.01,454.2,11714.0,436.0234,439.6778,436.0234,439.1074,11714.0
2021-11-10 09:35:00,453.92,454.94,452.48,453.12,12650.0,438.8367,439.8228,437.4445,438.0633,12650.0
2021-11-10 09:40:00,452.94,452.94,450.24,450.24,1452.0,437.8892,437.8892,435.279,435.279,1452.0
2021-11-10 09:45:00,450.41,453.04,450.37,453.04,3000.0,435.4433,437.9859,435.4046,437.9859,3000.0
2021-11-10 09:50:00,453.13,454.52,453.12,453.61,4593.0,438.0729,439.4167,438.0633,438.537,4593.0
2021-11-10 09:55:00,452.84,452.84,452.37,452.37,300.0,437.7926,437.7926,437.3382,437.3382,300.0
2021-11-10 10:00:00,451.68,453.33,451.68,453.09,1960.0,436.6711,438.2663,436.6711,438.0343,1960.0
2021-11-10 10:05:00,453.19,454.9,453.19,454.88,2668.0,438.1309,439.7841,438.1309,439.7648,2668.0
2021-11-10 10:10:00,454.44,454.53,451.92,451.92,1567.0,439.3394,439.4264,436.9031,436.9031,1567.0
2021-11-10 10:15:00,451.28,451.78,450.82,451.39,1317.0,436.2844,436.7678,435.8397,436.3907,1317.0
2021-11-10 10:20:00,451.76,452.4,451.46,452.1,2435.0,436.7484,437.3672,436.4584,437.0771,2435.0
2021-11-10 10:25:00,452.01,452.01,450.62,450.64,2514.0,436.9901,436.9901,435.6463,435.6657,2514.0
2021-11-10 10:30:00,449.88,450.33,449.78,450.33,1401.0,434.9309,435.366,434.8342,435.366,1401.0
2021-11-10 10:35:00,450.35,450.57,449.4,449.4,2310.0,435.3853,435.598,434.4669,434.4669,2310.0
2021-11-10 10:40:00,448.92,449.59,448.4,449.4,2748.0,434.0028,434.6506,433.5001,434.4669,2748.0
2021-11-10 10:45:00,449.25,449.71,449.16,449.67,2026.0,434.3219,434.7666,434.2348,434.7279,2026.0
2021-11-10 10:50:00,449.82,450.35,449.82,450.19,1470.0,434.8729,435.3853,434.8729,435.2306,1470.0
2021-11-10 10:55:00,450.41,450.55,449.95,450.04,800.0,435.4433,435.5787,434.9986,435.0856,800.0
2021-11-10 11:00:00,449.84,450.33,449.84,450.25,1000.0,434.8922,435.366,434.8922,435.2886,1000.0
2021-11-10 11:05:00,451.03,451.23,450.69,451.22,1900.0,436.0427,436.2361,435.714,436.2264,1900.0
2021-11-10 11:10:00,450.92,450.92,449.88,450.68,1502.0,435.9364,435.9364,434.9309,435.7043,1502.0
2021-11-10 11:15:00,451.04,451.69,451.04,451.49,1100.0,436.0524,436.6808,436.0524,436.4874,1100.0
2021-11-10 11:20:00,451.74,451.74,450.85,450.97,1100.0,436.7291,436.7291,435.8687,435.9847,1100.0
2021-11-10 11:25:00,450.97,450.97,450.71,450.93,1300.0,435.9847,435.9847,435.7333,435.946,1300.0
2021-11-10 11:30:00,450.71,451.14,450.4,450.9,1952.0,435.7333,436.149,435.4336,435.917,1952.0
2021-11-10 11:35:00,450.87,450.87,450.62,450.62,631.0,435.888,435.888,435.6463,435.6463,631.0
2021-11-10 11:40:00,450.41,450.46,450.22,450.3,1276.0,435.4433,435.4916,435.2596,435.337,1276.0
2021-11-10 11:45:00,449.57,449.86,449.15,449.39,4197.0,434.6312,434.9116,434.2252,434.4572,4197.0
2021-11-10 11:50:00,448.97,449.02,447.94,447.96,4361.0,434.0512,434.0995,433.0554,433.0747,4361.0
2021-11-10 11:55:00,448.13,448.35,447.69,447.69,1828.0,433.2391,433.4518,432.8137,432.8137,1828.0
2021-11-10 12:00:00,447.8,447.95,447.32,447.32,5335.0,432.92,433.065,432.456,432.456,5335.0
2021-11-10 12:05:00,447.25,447.58,447.21,447.52,6863.0,432.3883,432.7073,432.3496,432.6493,6863.0
2021-11-10 12:10:00,447.65,447.66,447.13,447.31,2780.0,432.775,432.7847,432.2723,432.4463,2780.0
2021-11-10 12:15:00,447.3,447.41,447.29,447.41,2094.0,432.4366,432.543,432.427,432.543,2094.0
2021-11-10 12:20:00,447.41,447.42,447.17,447.33,1515.0,432.543,432.5527,432.311,432.4657,1515.0
2021-11-10 12:25:00,447.36,447.48,447.19,447.27,1918.0,432.4947,432.6107,432.3303,432.4076,1918.0
2021-11-10 12:30:00,447.48,447.96,447.48,447.75,2538.0,432.6107,433.0747,432.6107,432.8717,2538.0
2021-11-10 12:35:00,447.77,447.88,447.56,447.56,1300.0,432.891,432.9974,432.688,432.688,1300.0
2021-11-10 12:40:00,447.49,447.59,447.22,447.59,701.0,432.6203,432.717,432.3593,432.717,701.0
2021-11-10 12:45:00,447.38,447.48,447.29,447.48,1405.0,432.514,432.6107,432.427,432.6107,1405.0
2021-11-10 12:50:00,447.44,447.75,447.43,447.63,1233.0,432.572,432.8717,432.5623,432.7557,1233.0
2021-11-10 12:55:00,447.68,447.86,447.68,447.86,607.0,432.804,432.978,432.804,432.978,607.0
2021-11-10 13:00:00,447.84,447.84,447.44,447.44,2027.0,432.9587,432.9587,432.572,432.572,2027.0
2021-11-10 13:05:00,447.58,448.38,447.44,448.38,3935.0,432.7073,433.4808,432.572,433.4808,3935.0
2021-11-10 13:10:00,448.87,448.87,448.6,448.6,900.0,433.9545,433.9545,433.6935,433.6935,900.0
2021-11-10 13:15:00,448.51,448.86,448.51,448.83,1000.0,433.6064,433.9448,433.6064,433.9158,1000.0
2021-11-10 13:20:00,448.83,449.05,448.56,448.77,1477.0,433.9158,434.1285,433.6548,433.8578,1477.0
2021-11-10 13:25:00,448.77,448.77,448.77,448.77,0.0,433.8578,433.8578,433.8578,433.8578,0.0
2021-11-10 13:30:00,449.26,449.3,449.09,449.09,1065.0,434.3315,434.3702,434.1672,434.1672,1065.0
2021-11-10 13:35:00,448.72,448.77,447.78,447.78,3088.0,433.8095,433.8578,432.9007,432.9007,3088.0
2021-11-10 13:40:00,447.67,447.85,447.5,447.8,919.0,432.7944,432.9684,432.63,432.92,919.0
2021-11-10 13:45:00,448.03,448.06,447.75,447.84,1000.0,433.1424,433.1714,432.8717,432.9587,1000.0
2021-11-10 13:50:00,447.86,447.86,447.0,447.18,1540.0,432.978,432.978,432.1466,432.3206,1540.0
2021-11-10 13:55:00,447.31,447.73,447.04,447.73,2375.0,432.4463,432.8524,432.1853,432.8524,2375.0
2021-11-10 14:00:00,447.0,447.29,446.61,446.68,2665.0,432.1466,432.427,431.7696,431.8373,2665.0
2021-11-10 14:05:00,446.73,446.73,446.13,446.16,1900.0,431.8856,431.8856,431.3055,431.3345,1900.0
2021-11-10 14:10:00,446.34,446.43,445.99,446.1,4136.0,431.5085,431.5956,431.1702,431.2765,4136.0
2021-11-10 14:15:00,446.12,447.27,446.12,447.12,2139.0,431.2959,432.4076,431.2959,432.2626,2139.0
2021-11-10 14:20:00,446.99,447.33,446.55,446.6,4192.0,432.1369,432.4657,431.7116,431.7599,4192.0
2021-11-10 14:25:00,446.58,447.49,446.58,447.46,5556.0,431.7406,432.6203,431.7406,432.5913,5556.0
2021-11-10 14:30:00,447.54,447.64,447.39,447.55,800.0,432.6687,432.7654,432.5237,432.6783,800.0
2021-11-10 14:35:00,447.56,447.74,447.4,447.47,1697.0,432.688,432.862,432.5333,432.601,1697.0
2021-11-10 14:40:00,447.78,448.39,447.46,447.83,6488.0,432.9007,433.4904,432.5913,432.949,6488.0
2021-11-10 14:45:00,447.64,448.16,447.64,448.16,1800.0,432.7654,433.2681,432.7654,433.2681,1800.0
2021-11-10 14:50:00,448.1,448.28,447.62,448.28,2885.0,433.2101,433.3841,432.746,433.3841,2885.0
2021-11-10 14:55:00,448.25,448.44,447.92,448.06,3220.0,433.3551,433.5388,433.036,433.1714,3220.0
2021-11-10 15:00:00,448.14,448.15,447.82,447.82,1398.0,433.2487,433.2584,432.9394,432.9394,1398.0
2021-11-10 15:05:00,447.84,447.89,447.47,447.5,1540.0,432.9587,433.007,432.601,432.63,1540.0
2021-11-10 15:10:00,447.72,447.82,447.42,447.56,4249.0,432.8427,432.9394,432.5527,432.688,4249.0
2021-11-10 15:15:00,447.76,447.81,447.53,447.53,1000.0,432.8814,432.9297,432.659,432.659,1000.0
2021-11-10 15:20:00,447.35,447.72,447.26,447.38,1400.0,432.485,432.8427,432.398,432.514,1400.0
2021-11-10 15:25:00,447.15,447.29,447.03,447.21,820.0,432.2916,432.427,432.1756,432.3496,820.0
2021-11-10 15:30:00,447.21,447.4,446.99,447.37,2567.0,432.3496,432.5333,432.1369,432.5043,2567.0
2021-11-10 15:35:00,447.36,447.51,447.1,447.1,2215.0,432.4947,432.6397,432.2433,432.2433,2215.0
2021-11-10 15:40:00,447.23,447.57,446.8,446.8,2236.0,432.369,432.6977,431.9533,431.9533,2236.0
2021-11-10 15:45:00,446.85,447.31,446.83,447.0,2828.0,432.0016,432.4463,431.9823,432.1466,2828.0
2021-11-10 15:50:00,447.19,448.17,447.1,448.17,7627.0,432.3303,433.2777,432.2433,433.2777,7627.0
2021-11-10 15:55:00,448.18,448.56,448.17,448.53,26103.0,433.2874,433.6548,433.2777,433.6258,26103.0
2021-11-11 09:30:00,448.05,448.71,447.2,448.7,7092.0,433.1617,433.7998,432.34,433.7901,7092.0
2021-11-11 09:35:00,447.86,447.86,447.03,447.79,521.0,432.978,432.978,432.1756,432.9104,521.0
2021-11-11 09:40:00,447.17,447.72,446.99,447.72,500.0,432.311,432.8427,432.1369,432.8427,500.0
2021-11-11 09:45:00,447.17,447.31,446.77,446.78,1284.0,432.311,432.4463,431.9243,431.9339,1284.0
2021-11-11 09:50:00,446.53,447.33,446.08,446.69,1675.0,431.6922,432.4657,431.2572,431.8469,1675.0
2021-11-11 09:55:00,446.77,446.77,445.63,445.93,1900.0,431.9243,431.9243,430.8221,431.1122,1900.0
2021-11-11 10:00:00,446.22,446.41,445.78,445.9,600.0,431.3925,431.5762,430.9672,431.0832,600.0
2021-11-11 10:05:00,445.9,446.34,445.47,445.82,4701.0,431.0832,431.5085,430.6675,431.0058,4701.0
2021-11-11 10:10:00,445.75,445.93,444.99,445.08,2600.0,430.9382,431.1122,430.2034,430.2904,2600.0
2021-11-11 10:15:00,444.77,444.96,444.0,444.74,2900.0,429.9907,430.1744,429.2463,429.9617,2900.0
2021-11-11 10:20:00,444.01,444.52,443.58,443.58,2118.0,429.256,429.749,428.8403,428.8403,2118.0
2021-11-11 10:25:00,443.61,444.02,443.29,443.31,1900.0,428.8693,429.2656,428.5599,428.5792,1900.0
2021-11-11 10:30:00,443.13,443.37,443.01,443.37,2205.0,428.4052,428.6372,428.2892,428.6372,2205.0
2021-11-11 10:35:00,443.06,443.19,442.31,442.39,2763.0,428.3375,428.4632,427.6125,427.6898,2763.0
2021-11-11 10:40:00,442.62,442.83,442.5,442.59,2621.0,427.9122,428.1152,427.7961,427.8832,2621.0
2021-11-11 10:45:00,442.62,442.85,441.73,441.73,5861.0,427.9122,428.1345,427.0517,427.0517,5861.0
2021-11-11 10:50:00,441.61,441.66,441.12,441.24,1595.0,426.9357,426.9841,426.462,426.578,1595.0
2021-11-11 10:55:00,441.33,441.5,440.52,440.53,2565.0,426.665,426.8294,425.8819,425.8916,2565.0
2021-11-11 11:00:00,440.6,440.98,440.09,440.09,3867.0,425.9593,426.3267,425.4662,425.4662,3867.0
2021-11-11 11:05:00,439.75,440.03,439.62,440.03,2450.0,425.1375,425.4082,425.0118,425.4082,2450.0
2021-11-11 11:10:00,440.03,441.35,439.97,440.96,15596.0,425.4082,426.6844,425.3502,426.3073,15596.0
2021-11-11 11:15:00,440.84,440.84,440.15,440.66,1850.0,426.1913,426.1913,425.5242,426.0173,1850.0
2021-11-11 11:20:00,440.89,441.32,440.89,441.23,1400.0,426.2396,426.6554,426.2396,426.5683,1400.0
2021-11-11 11:25:00,441.21,441.21,440.72,440.97,1605.0,426.549,426.549,426.0753,426.317,1605.0
2021-11-11 11:30:00,441.33,441.35,440.8,440.96,2378.0,426.665,426.6844,426.1526,426.3073,2378.0
2021-11-11 11:35:00,440.96,441.89,440.96,441.89,1100.0,426.3073,427.2064,426.3073,427.2064,1100.0
2021-11-11 11:40:00,441.76,441.76,441.56,441.57,300.0,427.0807,427.0807,426.8874,426.8971,300.0
2021-11-11 11:45:00,441.69,441.88,441.53,441.68,2200.0,427.0131,427.1967,426.8584,427.0034,2200.0
2021-11-11 11:50:00,441.8,442.37,441.7,441.7,2925.0,427.1194,427.6705,427.0227,427.0227,2925.0
2021-11-11 11:55:00,441.94,442.83,441.94,442.64,1981.0,427.2548,428.1152,427.2548,427.9315,1981.0
2021-11-11 12:00:00,442.75,442.75,442.53,442.64,1553.0,428.0378,428.0378,427.8252,427.9315,1553.0
2021-11-11 12:05:00,442.79,443.84,442.79,443.84,1510.0,428.0765,429.0916,428.0765,429.0916,1510.0
2021-11-11 12:10:00,443.87,444.27,443.84,444.19,2585.0,429.1206,429.5073,429.0916,429.43,2585.0
2021-11-11 12:15:00,444.06,444.18,443.93,444.18,1396.0,429.3043,429.4203,429.1786,429.4203,1396.0
2021-11-11 12:20:00,444.49,444.49,444.0,444.0,3496.0,429.72,429.72,429.2463,429.2463,3496.0
2021-11-11 12:25:00,443.92,444.54,443.92,444.54,1811.0,429.169,429.7684,429.169,429.7684,1811.0
2021-11-11 12:30:00,444.54,444.54,443.77,443.77,600.0,429.7684,429.7684,429.0239,429.0239,600.0
2021-11-11 12:35:00,444.0,444.11,443.72,443.87,1281.0,429.2463,429.3526,428.9756,429.1206,1281.0
2021-11-11 12:40:00,443.56,443.85,443.56,443.8,400.0,428.8209,429.1013,428.8209,429.053,400.0
2021-11-11 12:45:00,443.94,444.1,443.81,443.97,2180.0,429.1883,429.343,429.0626,429.2173,2180.0
2021-11-11 12:50:00,444.04,444.21,443.72,443.72,905.0,429.285,429.4493,428.9756,428.9756,905.0
2021-11-11 12:55:00,443.84,443.86,443.76,443.76,400.0,429.0916,429.111,429.0143,429.0143,400.0
2021-11-11 13:00:00,443.86,443.86,443.66,443.66,200.0,429.111,429.111,428.9176,428.9176,200.0
2021-11-11 13:05:00,443.96,444.33,443.96,444.33,950.0,429.2076,429.5653,429.2076,429.5653,950.0
2021-11-11 13:10:00,444.32,444.75,444.32,444.75,802.0,429.5557,429.9714,429.5557,429.9714,802.0
2021-11-11 13:15:00,444.85,445.05,444.85,445.05,1202.0,430.0681,430.2614,430.0681,430.2614,1202.0
2021-11-11 13:20:00,444.97,445.04,444.87,444.87,1080.0,430.1841,430.2517,430.0874,430.0874,1080.0
2021-11-11 13:25:00,444.89,445.14,444.77,444.96,853.0,430.1067,430.3484,429.9907,430.1744,853.0
2021-11-11 13:30:00,445.06,445.06,445.06,445.06,100.0,430.2711,430.2711,430.2711,430.2711,100.0
2021-11-11 13:35:00,445.12,445.32,444.95,445.32,1485.0,430.3291,430.5224,430.1647,430.5224,1485.0
2021-11-11 13:40:00,445.33,445.74,445.32,445.74,1863.0,430.5321,430.9285,430.5224,430.9285,1863.0
2021-11-11 13:45:00,445.63,445.8,445.59,445.6,1408.0,430.8221,430.9865,430.7835,430.7931,1408.0
2021-11-11 13:50:00,445.84,445.9,445.42,445.7,1002.0,431.0252,431.0832,430.6191,430.8898,1002.0
2021-11-11 13:55:00,445.78,445.78,445.36,445.46,700.0,430.9672,430.9672,430.5611,430.6578,700.0
2021-11-11 14:00:00,445.29,445.48,444.79,445.46,5937.0,430.4934,430.6771,430.0101,430.6578,5937.0
2021-11-11 14:05:00,445.38,445.9,445.25,445.85,2170.0,430.5804,431.0832,430.4548,431.0348,2170.0
2021-11-11 14:10:00,445.73,445.73,445.61,445.61,400.0,430.9188,430.9188,430.8028,430.8028,400.0
2021-11-11 14:15:00,445.47,445.47,445.47,445.47,100.0,430.6675,430.6675,430.6675,430.6675,100.0
2021-11-11 14:20:00,445.53,445.63,445.48,445.52,600.0,430.7255,430.8221,430.6771,430.7158,600.0
2021-11-11 14:25:00,445.36,445.53,445.28,445.53,1200.0,430.5611,430.7255,430.4838,430.7255,1200.0
2021-11-11 14:30:00,445.65,445.65,445.47,445.48,1975.0,430.8415,430.8415,430.6675,430.6771,1975.0
2021-11-11 14:35:00,445.45,445.48,445.26,445.29,1101.0,430.6481,430.6771,430.4644,430.4934,1101.0
2021-11-11 14:40:00,445.25,445.39,445.04,445.06,3900.0,430.4548,430.5901,430.2517,430.2711,3900.0
2021-11-11 14:45:00,445.05,445.05,444.91,444.91,918.0,430.2614,430.2614,430.1261,430.1261,918.0
2021-11-11 14:50:00,444.88,445.31,444.88,445.12,2601.0,430.0971,430.5128,430.0971,430.3291,2601.0
2021-11-11 14:55:00,445.12,445.45,445.07,445.45,1900.0,430.3291,430.6481,430.2807,430.6481,1900.0
2021-11-11 15:00:00,445.56,445.6,445.23,445.36,2453.0,430.7545,430.7931,430.4354,430.5611,2453.0
2021-11-11 15:05:00,445.34,445.6,445.26,445.35,4400.0,430.5418,430.7931,430.4644,430.5514,4400.0
2021-11-11 15:10:00,445.45,445.54,445.17,445.42,6833.0,430.6481,430.7351,430.3774,430.6191,6833.0
2021-11-11 15:15:00,445.42,445.42,444.85,444.94,2007.0,430.6191,430.6191,430.0681,430.1551,2007.0
2021-11-11 15:20:00,444.94,445.14,444.89,444.98,2201.0,430.1551,430.3484,430.1067,430.1937,2201.0
2021-11-11 15:25:00,444.98,445.42,444.98,445.22,4466.0,430.1937,430.6191,430.1937,430.4258,4466.0
2021-11-11 15:30:00,445.03,445.45,444.93,445.27,7631.0,430.2421,430.6481,430.1454,430.4741,7631.0
2021-11-11 15:35:00,445.24,445.52,445.13,445.52,4200.0,430.4451,430.7158,430.3388,430.7158,4200.0
2021-11-11 15:40:00,445.59,445.91,445.59,445.67,4689.0,430.7835,431.0928,430.7835,430.8608,4689.0
2021-11-11 15:45:00,445.65,446.21,445.49,446.21,6904.0,430.8415,431.3829,430.6868,431.3829,6904.0
2021-11-11 15:50:00,446.23,446.55,446.11,446.17,12218.0,431.4022,431.7116,431.2862,431.3442,12218.0
2021-11-11 15:55:00,446.16,446.57,445.82,446.54,52320.0,431.3345,431.7309,431.0058,431.7019,52320.0
2021-11-12 09:30:00,447.88,448.61,446.01,446.01,4776.0,432.9974,433.7031,431.1895,431.1895,4776.0
2021-11-12 09:35:00,445.28,446.91,444.8,444.8,2467.0,430.4838,432.0596,430.0197,430.0197,2467.0
2021-11-12 09:40:00,445.6,446.08,443.82,444.57,15309.0,430.7931,431.2572,429.0723,429.7974,15309.0
2021-11-12 09:45:00,444.67,446.43,444.39,445.6,22343.0,429.894,431.5956,429.6233,430.7931,22343.0
2021-11-12 09:50:00,446.4,446.4,444.33,444.34,2166.0,431.5666,431.5666,429.5653,429.575,2166.0
2021-11-12 09:55:00,444.5,445.35,444.49,444.89,1600.0,429.7297,430.5514,429.72,430.1067,1600.0
2021-11-12 10:00:00,445.3,445.3,443.89,444.48,1110.0,430.5031,430.5031,429.14,429.7104,1110.0
2021-11-12 10:05:00,444.53,445.0,444.53,444.98,1645.0,429.7587,430.2131,429.7587,430.1937,1645.0
2021-11-12 10:10:00,444.84,445.95,444.82,445.43,2729.0,430.0584,431.1315,430.0391,430.6288,2729.0
2021-11-12 10:15:00,445.14,445.38,445.14,445.38,325.0,430.3484,430.5804,430.3484,430.5804,325.0
2021-11-12 10:20:00,445.38,445.38,444.18,444.23,2509.0,430.5804,430.5804,429.4203,429.4687,2509.0
2021-11-12 10:25:00,444.25,444.25,443.31,443.37,1646.0,429.488,429.488,428.5792,428.6372,1646.0
2021-11-12 10:30:00,443.33,444.18,443.32,443.83,3415.0,428.5986,429.4203,428.5889,429.082,3415.0
2021-11-12 10:35:00,444.0,444.0,443.74,443.74,895.0,429.2463,429.2463,428.9949,428.9949,895.0
2021-11-12 10:40:00,444.14,444.55,443.95,444.4,1334.0,429.3817,429.778,429.198,429.633,1334.0
2021-11-12 10:45:00,444.62,444.62,443.97,444.31,1480.0,429.8457,429.8457,429.2173,429.546,1480.0
2021-11-12 10:50:00,444.94,444.94,444.22,444.22,505.0,430.1551,430.1551,429.459,429.459,505.0
2021-11-12 10:55:00,444.29,444.82,444.04,444.81,1997.0,429.5267,430.0391,429.285,430.0294,1997.0
2021-11-12 11:00:00,444.5,445.46,444.5,444.87,2140.0,429.7297,430.6578,429.7297,430.0874,2140.0
2021-11-12 11:05:00,444.87,445.21,444.86,445.21,1514.0,430.0874,430.4161,430.0777,430.4161,1514.0
2021-11-12 11:10:00,445.27,445.27,444.88,444.88,289.0,430.4741,430.4741,430.0971,430.0971,289.0
2021-11-12 11:15:00,445.28,445.9,445.28,445.89,1625.0,430.4838,431.0832,430.4838,431.0735,1625.0
2021-11-12 11:20:00,445.67,445.93,445.62,445.75,1700.0,430.8608,431.1122,430.8125,430.9382,1700.0
2021-11-12 11:25:00,445.67,446.0,445.62,445.73,800.0,430.8608,431.1798,430.8125,430.9188,800.0
2021-11-12 11:30:00,445.99,446.04,445.38,445.4,1618.0,431.1702,431.2185,430.5804,430.5998,1618.0
2021-11-12 11:35:00,445.63,445.72,445.28,445.29,1500.0,430.8221,430.9092,430.4838,430.4934,1500.0
2021-11-12 11:40:00,445.16,445.54,444.7,445.54,1700.0,430.3678,430.7351,429.923,430.7351,1700.0
2021-11-12 11:45:00,445.62,445.71,445.42,445.42,1222.0,430.8125,430.8995,430.6191,430.6191,1222.0
2021-11-12 11:50:00,445.73,445.73,445.31,445.31,600.0,430.9188,430.9188,430.5128,430.5128,600.0
2021-11-12 11:55:00,445.28,445.85,445.28,445.72,2455.0,430.4838,431.0348,430.4838,430.9092,2455.0
2021-11-12 12:00:00,445.44,445.64,445.44,445.64,300.0,430.6385,430.8318,430.6385,430.8318,300.0
2021-11-12 12:05:00,445.59,445.65,445.36,445.36,1440.0,430.7835,430.8415,430.5611,430.5611,1440.0
2021-11-12 12:10:00,445.45,445.45,444.75,444.91,1124.0,430.6481,430.6481,429.9714,430.1261,1124.0
2021-11-12 12:15:00,444.73,444.96,444.23,444.23,2104.0,429.952,430.1744,429.4687,429.4687,2104.0
2021-11-12 12:20:00,444.53,444.53,443.81,444.41,1300.0,429.7587,429.7587,429.0626,429.6427,1300.0
2021-11-12 12:25:00,444.21,444.28,443.81,443.81,800.0,429.4493,429.517,429.0626,429.0626,800.0
2021-11-12 12:30:00,443.75,444.22,443.56,444.22,1504.0,429.0046,429.459,428.8209,429.459,1504.0
2021-11-12 12:35:00,444.22,444.22,443.92,444.21,925.0,429.459,429.459,429.169,429.4493,925.0
2021-11-12 12:40:00,443.99,444.34,443.98,444.19,1766.0,429.2366,429.575,429.227,429.43,1766.0
2021-11-12 12:45:00,444.01,444.01,443.95,443.95,200.0,429.256,429.256,429.198,429.198,200.0
2021-11-12 12:50:00,443.95,444.26,443.58,443.99,1900.0,429.198,429.4977,428.8403,429.2366,1900.0
2021-11-12 12:55:00,444.36,444.49,444.35,444.38,1486.0,429.5943,429.72,429.5847,429.6137,1486.0
2021-11-12 13:00:00,444.18,444.21,444.18,444.21,200.0,429.4203,429.4493,429.4203,429.4493,200.0
2021-11-12 13:05:00,444.35,444.47,444.01,444.2,1414.0,429.5847,429.7007,429.256,429.4397,1414.0
2021-11-12 13:10:00,444.37,444.58,444.37,444.58,1121.0,429.604,429.807,429.604,429.807,1121.0
2021-11-12 13:15:00,444.54,444.64,444.46,444.54,702.0,429.7684,429.865,429.691,429.7684,702.0
2021-11-12 13:20:00,444.53,444.59,443.9,443.91,806.0,429.7587,429.8167,429.1496,429.1593,806.0
2021-11-12 13:25:00,444.09,444.18,443.92,444.0,4231.0,429.3333,429.4203,429.169,429.2463,4231.0
2021-11-12 13:30:00,444.06,444.18,443.71,444.0,2900.0,429.3043,429.4203,428.9659,429.2463,2900.0
2021-11-12 13:35:00,443.91,443.92,443.84,443.92,600.0,429.1593,429.169,429.0916,429.169,600.0
2021-11-12 13:40:00,443.86,443.87,443.77,443.81,1202.0,429.111,429.1206,429.0239,429.0626,1202.0
2021-11-12 13:45:00,443.67,443.81,443.67,443.81,500.0,428.9273,429.0626,428.9273,429.0626,500.0
2021-11-12 13:50:00,443.67,444.49,443.67,444.34,13566.0,428.9273,429.72,428.9273,429.575,13566.0
2021-11-12 13:55:00,444.52,444.89,444.49,444.89,1224.0,429.749,430.1067,429.72,430.1067,1224.0
2021-11-12 14:00:00,444.87,444.87,444.44,444.78,3541.0,430.0874,430.0874,429.6717,430.0004,3541.0
2021-11-12 14:05:00,444.83,444.83,444.78,444.78,200.0,430.0487,430.0487,430.0004,430.0004,200.0
2021-11-12 14:10:00,445.0,445.14,445.0,445.03,1300.0,430.2131,430.3484,430.2131,430.2421,1300.0
2021-11-12 14:15:00,444.82,444.84,444.71,444.71,924.0,430.0391,430.0584,429.9327,429.9327,924.0
2021-11-12 14:20:00,444.76,444.76,444.52,444.52,500.0,429.9811,429.9811,429.749,429.749,500.0
2021-11-12 14:25:00,444.42,444.72,444.42,444.72,990.0,429.6523,429.9424,429.6523,429.9424,990.0
2021-11-12 14:30:00,444.78,444.93,444.77,444.93,710.0,430.0004,430.1454,429.9907,430.1454,710.0
2021-11-12 14:35:00,445.0,445.0,444.66,444.66,2239.0,430.2131,430.2131,429.8844,429.8844,2239.0
2021-11-12 14:40:00,444.65,444.71,444.59,444.59,2027.0,429.8747,429.9327,429.8167,429.8167,2027.0
2021-11-12 14:45:00,444.65,444.65,444.11,444.11,1192.0,429.8747,429.8747,429.3526,429.3526,1192.0
2021-11-12 14:50:00,444.27,444.31,443.87,444.2,1603.0,429.5073,429.546,429.1206,429.4397,1603.0
2021-11-12 14:55:00,444.46,444.54,444.39,444.39,1000.0,429.691,429.7684,429.6233,429.6233,1000.0
2021-11-12 15:00:00,444.35,444.35,444.23,444.24,700.0,429.5847,429.5847,429.4687,429.4783,700.0
2021-11-12 15:05:00,444.25,444.49,444.25,444.4,2221.0,429.488,429.72,429.488,429.633,2221.0
2021-11-12 15:10:00,444.53,444.62,444.43,444.45,3110.0,429.7587,429.8457,429.662,429.6814,3110.0
2021-11-12 15:15:00,444.56,445.16,444.46,444.94,2802.0,429.7877,430.3678,429.691,430.1551,2802.0
2021-11-12 15:20:00,444.94,445.3,444.94,444.97,2621.0,430.1551,430.5031,430.1551,430.1841,2621.0
2021-11-12 15:25:00,444.94,445.11,444.88,444.88,1900.0,430.1551,430.3194,430.0971,430.0971,1900.0
2021-11-12 15:30:00,444.88,445.51,444.83,445.21,3678.0,430.0971,430.7061,430.0487,430.4161,3678.0
2021-11-12 15:35:00,445.31,445.58,445.3,445.31,2408.0,430.5128,430.7738,430.5031,430.5128,2408.0
2021-11-12 15:40:00,445.44,445.77,445.05,445.05,4397.0,430.6385,430.9575,430.2614,430.2614,4397.0
2021-11-12 15:45:00,445.33,446.1,445.2,446.1,9703.0,430.5321,431.2765,430.4064,431.2765,9703.0
2021-11-12 15:50:00,446.23,446.3,445.64,445.75,10913.0,431.4022,431.4699,430.8318,430.9382,10913.0
2021-11-12 15:55:00,445.65,445.84,445.25,445.5,22221.0,430.8415,431.0252,430.4548,430.6965,22221.0
2021-11-15 09:30:00,445.49,445.49,443.76,444.42,6179.0,430.6868,430.6868,429.0143,429.6523,6179.0
2021-11-15 09:35:00,442.97,443.73,442.54,443.55,3483.0,428.2505,428.9853,427.8348,428.8113,3483.0
2021-11-15 09:40:00,442.85,442.85,442.35,442.47,400.0,428.1345,428.1345,427.6511,427.7671,400.0
2021-11-15 09:45:00,441.72,441.72,440.0,440.85,3515.0,427.0421,427.0421,425.3792,426.201,3515.0
2021-11-15 09:50:00,440.85,442.56,440.85,442.56,1800.0,426.201,427.8542,426.201,427.8542,1800.0
2021-11-15 09:55:00,442.54,444.69,442.44,442.56,15708.0,427.8348,429.9134,427.7381,427.8542,15708.0
2021-11-15 10:00:00,442.88,443.35,441.98,442.35,10008.0,428.1635,428.6179,427.2934,427.6511,10008.0
2021-11-15 10:05:00,442.47,442.47,441.76,442.27,925.0,427.7671,427.7671,427.0807,427.5738,925.0
2021-11-15 10:10:00,442.54,443.0,441.93,442.45,3714.0,427.8348,428.2795,427.2451,427.7478,3714.0
2021-11-15 10:15:00,442.44,443.22,442.44,442.78,2100.0,427.7381,428.4922,427.7381,428.0668,2100.0
2021-11-15 10:20:00,442.96,443.05,442.57,442.89,700.0,428.2409,428.3279,427.8638,428.1732,700.0
2021-11-15 10:25:00,442.9,442.91,442.8,442.91,600.0,428.1829,428.1925,428.0862,428.1925,600.0
2021-11-15 10:30:00,442.8,443.45,442.8,443.16,4717.0,428.0862,428.7146,428.0862,428.4342,4717.0
2021-11-15 10:35:00,442.48,442.69,442.26,442.69,1519.0,427.7768,427.9798,427.5641,427.9798,1519.0
2021-11-15 10:40:00,442.55,442.55,441.58,441.92,2330.0,427.8445,427.8445,426.9067,427.2354,2330.0
2021-11-15 10:45:00,441.92,442.55,441.91,442.55,2881.0,427.2354,427.8445,427.2258,427.8445,2881.0
2021-11-15 10:50:00,442.34,442.34,442.23,442.34,1426.0,427.6415,427.6415,427.5351,427.6415,1426.0
2021-11-15 10:55:00,442.05,442.33,441.66,442.33,5581.0,427.3611,427.6318,426.9841,427.6318,5581.0
2021-11-15 11:00:00,442.47,442.84,442.41,442.73,2835.0,427.7671,428.1249,427.7091,428.0185,2835.0
2021-11-15 11:05:00,442.83,442.83,442.26,442.32,6059.0,428.1152,428.1152,427.5641,427.6221,6059.0
2021-11-15 11:10:00,442.31,442.47,442.02,442.2,4216.0,427.6125,427.7671,427.3321,427.5061,4216.0
2021-11-15 11:15:00,442.03,442.51,441.99,442.3,6744.0,427.3418,427.8058,427.3031,427.6028,6744.0
2021-11-15 11:20:00,442.3,442.36,442.16,442.17,322.0,427.6028,427.6608,427.4674,427.4771,322.0
2021-11-15 11:25:00,442.34,442.46,442.22,442.31,1207.0,427.6415,427.7575,427.5255,427.6125,1207.0
2021-11-15 11:30:00,442.12,442.12,441.64,441.71,2172.0,427.4288,427.4288,426.9647,427.0324,2172.0
2021-11-15 11:35:00,441.4,441.4,440.95,440.95,401.0,426.7327,426.7327,426.2977,426.2977,401.0
2021-11-15 11:40:00,441.43,441.43,441.05,441.27,1541.0,426.7617,426.7617,426.3943,426.607,1541.0
2021-11-15 11:45:00,441.33,441.39,441.04,441.3,807.0,426.665,426.723,426.3847,426.636,807.0
2021-11-15 11:50:00,441.16,441.16,440.67,440.67,2801.0,426.5007,426.5007,426.027,426.027,2801.0
2021-11-15 11:55:00,440.59,440.8,440.54,440.8,2590.0,425.9496,426.1526,425.9013,426.1526,2590.0
2021-11-15 12:00:00,440.01,440.32,439.91,440.0,5008.0,425.3889,425.6886,425.2922,425.3792,5008.0
2021-11-15 12:05:00,440.02,440.4,440.01,440.29,1500.0,425.3986,425.7659,425.3889,425.6596,1500.0
2021-11-15 12:10:00,440.52,440.53,440.44,440.44,700.0,425.8819,425.8916,425.8046,425.8046,700.0
2021-11-15 12:15:00,440.22,440.6,440.22,440.54,1714.0,425.5919,425.9593,425.5919,425.9013,1714.0
2021-11-15 12:20:00,440.52,440.62,440.4,440.41,2200.0,425.8819,425.9786,425.7659,425.7756,2200.0
2021-11-15 12:25:00,440.64,440.64,440.2,440.2,900.0,425.998,425.998,425.5726,425.5726,900.0
2021-11-15 12:30:00,440.03,440.23,439.9,440.18,7107.0,425.4082,425.6016,425.2825,425.5532,7107.0
2021-11-15 12:35:00,440.14,440.14,439.86,440.0,2047.0,425.5146,425.5146,425.2439,425.3792,2047.0
2021-11-15 12:40:00,439.86,440.06,439.72,439.81,5147.0,425.2439,425.4372,425.1085,425.1955,5147.0
2021-11-15 12:45:00,440.02,440.34,440.01,440.22,2000.0,425.3986,425.7079,425.3889,425.5919,2000.0
2021-11-15 12:50:00,440.1,440.1,439.81,440.09,1579.0,425.4759,425.4759,425.1955,425.4662,1579.0
2021-11-15 12:55:00,439.98,440.52,439.97,440.52,1000.0,425.3599,425.8819,425.3502,425.8819,1000.0
2021-11-15 13:00:00,440.58,440.61,440.26,440.61,4109.0,425.9399,425.969,425.6306,425.969,4109.0
2021-11-15 13:05:00,440.24,440.59,440.24,440.59,851.0,425.6112,425.9496,425.6112,425.9496,851.0
2021-11-15 13:10:00,440.59,440.59,440.59,440.59,0.0,425.9496,425.9496,425.9496,425.9496,0.0
2021-11-15 13:15:00,440.33,440.33,440.0,440.0,1232.0,425.6983,425.6983,425.3792,425.3792,1232.0
2021-11-15 13:20:00,440.09,440.36,439.73,440.36,4874.0,425.4662,425.7273,425.1182,425.7273,4874.0
2021-11-15 13:25:00,440.32,440.39,440.3,440.3,300.0,425.6886,425.7563,425.6693,425.6693,300.0
2021-11-15 13:30:00,440.25,440.25,439.75,439.87,1315.0,425.6209,425.6209,425.1375,425.2535,1315.0
2021-11-15 13:35:00,439.97,440.16,439.97,439.99,1357.0,425.3502,425.5339,425.3502,425.3696,1357.0
2021-11-15 13:40:00,440.1,440.1,439.93,439.98,1940.0,425.4759,425.4759,425.3115,425.3599,1940.0
2021-11-15 13:45:00,440.03,440.03,439.86,439.88,1900.0,425.4082,425.4082,425.2439,425.2632,1900.0
2021-11-15 13:50:00,439.89,440.12,439.85,439.92,6715.0,425.2729,425.4952,425.2342,425.3019,6715.0
2021-11-15 13:55:00,439.96,439.96,439.17,439.17,1674.0,425.3405,425.3405,424.5768,424.5768,1674.0
2021-11-15 14:00:00,438.97,439.32,438.97,439.06,800.0,424.3834,424.7218,424.3834,424.4705,800.0
2021-11-15 14:05:00,439.12,439.12,438.5,438.74,1200.0,424.5285,424.5285,423.9291,424.1611,1200.0
2021-11-15 14:10:00,438.77,439.28,438.76,439.17,2344.0,424.1901,424.6831,424.1804,424.5768,2344.0
2021-11-15 14:15:00,439.03,439.03,438.86,438.96,700.0,424.4415,424.4415,424.2771,424.3738,700.0
2021-11-15 14:20:00,438.94,439.33,438.94,439.24,2003.0,424.3544,424.7315,424.3544,424.6445,2003.0
2021-11-15 14:25:00,439.11,439.38,439.11,439.38,1122.0,424.5188,424.7798,424.5188,424.7798,1122.0
2021-11-15 14:30:00,439.27,439.97,439.08,439.97,7515.0,424.6735,425.3502,424.4898,425.3502,7515.0
2021-11-15 14:35:00,439.97,439.97,439.97,439.97,0.0,425.3502,425.3502,425.3502,425.3502,0.0
2021-11-15 14:40:00,439.92,440.07,439.76,439.88,4325.0,425.3019,425.4469,425.1472,425.2632,4325.0
2021-11-15 14:45:00,439.94,440.0,439.87,440.0,1324.0,425.3212,425.3792,425.2535,425.3792,1324.0
2021-11-15 14:50:00,439.82,440.17,439.82,440.17,2861.0,425.2052,425.5436,425.2052,425.5436,2861.0
2021-11-15 14:55:00,440.23,440.23,440.07,440.14,424.0,425.6016,425.6016,425.4469,425.5146,424.0
2021-11-15 15:00:00,440.0,440.0,440.0,440.0,419.0,425.3792,425.3792,425.3792,425.3792,419.0
2021-11-15 15:05:00,440.0,440.02,439.94,439.99,1747.0,425.3792,425.3986,425.3212,425.3696,1747.0
2021-11-15 15:10:00,439.93,440.2,439.93,439.99,3143.0,425.3115,425.5726,425.3115,425.3696,3143.0
2021-11-15 15:15:00,440.0,440.09,439.92,440.09,2967.0,425.3792,425.4662,425.3019,425.4662,2967.0
2021-11-15 15:20:00,440.0,440.07,439.76,439.84,6290.0,425.3792,425.4469,425.1472,425.2245,6290.0
2021-11-15 15:25:00,439.77,440.16,439.73,439.96,11270.0,425.1569,425.5339,425.1182,425.3405,11270.0
2021-11-15 15:30:00,439.91,440.47,439.78,440.3,3513.0,425.2922,425.8336,425.1665,425.6693,3513.0
2021-11-15 15:35:00,439.96,439.96,439.21,439.28,2675.0,425.3405,425.3405,424.6155,424.6831,2675.0
2021-11-15 15:40:00,439.34,439.34,438.84,438.84,3999.0,424.7412,424.7412,424.2578,424.2578,3999.0
2021-11-15 15:45:00,438.83,438.83,437.75,437.8,5643.0,424.2481,424.2481,423.204,423.2523,5643.0
2021-11-15 15:50:00,437.74,438.29,437.52,438.05,8730.0,423.1943,423.726,422.9816,423.494,8730.0
2021-11-15 15:55:00,437.89,438.48,437.68,438.48,26917.0,423.3393,423.9097,423.1363,423.9097,26917.0
2021-11-16 09:30:00,440.31,440.31,437.01,439.99,9326.0,425.6789,425.6789,422.4886,425.3696,9326.0
2021-11-16 09:35:00,440.34,441.49,439.67,441.49,3134.0,425.7079,426.8197,425.0602,426.8197,3134.0
2021-11-16 09:40:00,441.49,441.53,440.26,440.26,8226.0,426.8197,426.8584,425.6306,425.6306,8226.0
2021-11-16 09:45:00,440.95,442.56,440.9,441.77,4240.0,426.2977,427.8542,426.2493,427.0904,4240.0
2021-11-16 09:50:00,442.52,443.0,441.42,441.42,5541.0,427.8155,428.2795,426.752,426.752,5541.0
2021-11-16 09:55:00,441.83,442.13,441.0,442.13,5826.0,427.1484,427.4384,426.346,427.4384,5826.0
2021-11-16 10:00:00,442.52,443.23,441.94,442.97,3986.0,427.8155,428.5019,427.2548,428.2505,3986.0
2021-11-16 10:05:00,443.13,443.75,442.51,442.94,9588.0,428.4052,429.0046,427.8058,428.2215,9588.0
2021-11-16 10:10:00,442.71,445.18,442.71,444.81,2919.0,427.9992,430.3871,427.9992,430.0294,2919.0
2021-11-16 10:15:00,445.15,445.43,444.7,445.29,4923.0,430.3581,430.6288,429.923,430.4934,4923.0
2021-11-16 10:20:00,445.45,447.03,445.41,446.95,10308.0,430.6481,432.1756,430.6095,432.0983,10308.0
2021-11-16 10:25:00,446.98,447.04,445.35,445.57,7889.0,432.1273,432.1853,430.5514,430.7641,7889.0
2021-11-16 10:30:00,445.8,446.23,445.44,446.21,2500.0,430.9865,431.4022,430.6385,431.3829,2500.0
2021-11-16 10:35:00,446.21,446.32,445.14,445.3,1400.0,431.3829,431.4892,430.3484,430.5031,1400.0
2021-11-16 10:40:00,445.26,445.73,444.87,444.93,3003.0,430.4644,430.9188,430.0874,430.1454,3003.0
2021-11-16 10:45:00,445.57,445.58,445.0,445.34,1233.0,430.7641,430.7738,430.2131,430.5418,1233.0
2021-11-16 10:50:00,445.06,445.25,444.76,445.04,1200.0,430.2711,430.4548,429.9811,430.2517,1200.0
2021-11-16 10:55:00,444.86,445.51,444.86,444.89,1700.0,430.0777,430.7061,430.0777,430.1067,1700.0
2021-11-16 11:00:00,444.89,445.17,444.79,445.16,1463.0,430.1067,430.3774,430.0101,430.3678,1463.0
2021-11-16 11:05:00,445.17,445.28,445.0,445.21,2235.0,430.3774,430.4838,430.2131,430.4161,2235.0
2021-11-16 11:10:00,445.48,445.77,445.48,445.77,1000.0,430.6771,430.9575,430.6771,430.9575,1000.0
2021-11-16 11:15:00,445.69,445.73,445.38,445.73,1745.0,430.8801,430.9188,430.5804,430.9188,1745.0
2021-11-16 11:20:00,445.83,446.6,445.83,446.3,4196.0,431.0155,431.7599,431.0155,431.4699,4196.0
2021-11-16 11:25:00,446.08,446.36,445.45,445.93,2120.0,431.2572,431.5279,430.6481,431.1122,2120.0
2021-11-16 11:30:00,446.21,446.32,445.9,446.03,2257.0,431.3829,431.4892,431.0832,431.2088,2257.0
2021-11-16 11:35:00,446.04,446.27,445.94,446.17,2260.0,431.2185,431.4409,431.1218,431.3442,2260.0
2021-11-16 11:40:00,446.21,446.46,446.03,446.27,2438.0,431.3829,431.6246,431.2088,431.4409,2438.0
2021-11-16 11:45:00,446.37,447.15,446.29,446.88,3375.0,431.5376,432.2916,431.4602,432.0306,3375.0
2021-11-16 11:50:00,446.88,447.01,446.41,447.01,3311.0,432.0306,432.1563,431.5762,432.1563,3311.0
2021-11-16 11:55:00,447.35,448.49,447.28,447.99,4316.0,432.485,433.5871,432.4173,433.1037,4316.0
2021-11-16 12:00:00,448.23,449.06,448.0,449.06,2906.0,433.3357,434.1382,433.1134,434.1382,2906.0
2021-11-16 12:05:00,449.27,450.28,449.23,449.68,6791.0,434.3412,435.3176,434.3025,434.7376,6791.0
2021-11-16 12:10:00,449.69,449.75,449.27,449.74,4563.0,434.7472,434.8052,434.3412,434.7956,4563.0
2021-11-16 12:15:00,450.05,450.44,449.84,450.44,3848.0,435.0953,435.4723,434.8922,435.4723,3848.0
2021-11-16 12:20:00,450.49,450.49,449.26,449.37,1900.0,435.5206,435.5206,434.3315,434.4379,1900.0
2021-11-16 12:25:00,449.29,449.91,449.29,449.91,614.0,434.3605,434.9599,434.3605,434.9599,614.0
2021-11-16 12:30:00,449.77,450.43,449.77,450.13,4034.0,434.8246,435.4626,434.8246,435.1726,4034.0
2021-11-16 12:35:00,450.13,450.29,449.93,450.16,3294.0,435.1726,435.3273,434.9793,435.2016,3294.0
2021-11-16 12:40:00,450.27,450.54,449.94,450.32,3046.0,435.308,435.569,434.9889,435.3563,3046.0
2021-11-16 12:45:00,450.34,450.82,450.23,450.34,2700.0,435.3756,435.8397,435.2693,435.3756,2700.0
2021-11-16 12:50:00,450.32,450.82,449.72,450.09,3334.0,435.3563,435.8397,434.7762,435.1339,3334.0
2021-11-16 12:55:00,450.25,450.81,450.15,450.15,2800.0,435.2886,435.83,435.1919,435.1919,2800.0
2021-11-16 13:00:00,449.79,450.34,449.78,450.33,1201.0,434.8439,435.3756,434.8342,435.366,1201.0
2021-11-16 13:05:00,450.33,451.02,450.33,450.72,2799.0,435.366,436.033,435.366,435.743,2799.0
2021-11-16 13:10:00,450.9,451.19,450.9,450.91,1750.0,435.917,436.1974,435.917,435.9267,1750.0
2021-11-16 13:15:00,450.97,451.2,450.39,450.39,4396.0,435.9847,436.2071,435.424,435.424,4396.0
2021-11-16 13:20:00,450.22,450.74,450.19,450.74,2101.0,435.2596,435.7623,435.2306,435.7623,2101.0
2021-11-16 13:25:00,450.71,450.92,450.56,450.73,1520.0,435.7333,435.9364,435.5883,435.7527,1520.0
2021-11-16 13:30:00,450.61,451.77,450.61,451.77,7288.0,435.6367,436.7581,435.6367,436.7581,7288.0
2021-11-16 13:35:00,451.73,451.85,451.24,451.24,2522.0,436.7194,436.8355,436.2457,436.2457,2522.0
2021-11-16 13:40:00,451.24,451.32,450.73,451.32,3360.0,436.2457,436.3231,435.7527,436.3231,3360.0
2021-11-16 13:45:00,450.98,451.1,450.85,450.86,1729.0,435.9944,436.1104,435.8687,435.8784,1729.0
2021-11-16 13:50:00,450.73,451.24,450.47,450.47,5497.0,435.7527,436.2457,435.5013,435.5013,5497.0
2021-11-16 13:55:00,450.45,450.64,450.33,450.48,3016.0,435.482,435.6657,435.366,435.511,3016.0
2021-11-16 14:00:00,450.54,450.79,450.41,450.72,2025.0,435.569,435.8107,435.4433,435.743,2025.0
2021-11-16 14:05:00,450.74,450.74,449.7,449.99,3270.0,435.7623,435.7623,434.7569,435.0373,3270.0
2021-11-16 14:10:00,450.01,450.03,449.49,449.5,1500.0,435.0566,435.0759,434.5539,434.5635,1500.0
2021-11-16 14:15:00,449.34,449.34,448.87,448.87,800.0,434.4089,434.4089,433.9545,433.9545,800.0
2021-11-16 14:20:00,448.65,448.65,447.91,448.27,1603.0,433.7418,433.7418,433.0264,433.3744,1603.0
2021-11-16 14:25:00,448.4,448.47,447.8,448.03,2150.0,433.5001,433.5678,432.92,433.1424,2150.0
2021-11-16 14:30:00,447.92,448.0,447.66,448.0,2300.0,433.036,433.1134,432.7847,433.1134,2300.0
2021-11-16 14:35:00,447.87,447.97,447.73,447.96,1100.0,432.9877,433.0844,432.8524,433.0747,1100.0
2021-11-16 14:40:00,447.92,447.92,447.52,447.82,1042.0,433.036,433.036,432.6493,432.9394,1042.0
2021-11-16 14:45:00,447.53,447.53,447.06,447.08,1800.0,432.659,432.659,432.2046,432.224,1800.0
2021-11-16 14:50:00,447.05,447.06,446.85,446.91,2399.0,432.195,432.2046,432.0016,432.0596,2399.0
2021-11-16 14:55:00,446.79,446.79,446.43,446.43,9200.0,431.9436,431.9436,431.5956,431.5956,9200.0
2021-11-16 15:00:00,446.73,446.89,446.37,446.66,5924.0,431.8856,432.0403,431.5376,431.8179,5924.0
2021-11-16 15:05:00,446.66,447.2,446.64,447.02,6460.0,431.8179,432.34,431.7986,432.166,6460.0
2021-11-16 15:10:00,447.04,447.28,446.83,447.21,4669.0,432.1853,432.4173,431.9823,432.3496,4669.0
2021-11-16 15:15:00,447.29,447.29,447.0,447.13,900.0,432.427,432.427,432.1466,432.2723,900.0
2021-11-16 15:20:00,447.19,447.19,446.79,446.79,1991.0,432.3303,432.3303,431.9436,431.9436,1991.0
2021-11-16 15:25:00,446.74,446.74,445.73,445.94,3530.0,431.8953,431.8953,430.9188,431.1218,3530.0
2021-11-16 15:30:00,445.9,446.59,445.74,446.52,5352.0,431.0832,431.7502,430.9285,431.6826,5352.0
2021-11-16 15:35:00,446.32,446.55,445.31,445.4,3450.0,431.4892,431.7116,430.5128,430.5998,3450.0
2021-11-16 15:40:00,445.5,445.63,445.03,445.06,5858.0,430.6965,430.8221,430.2421,430.2711,5858.0
2021-11-16 15:45:00,445.06,445.1,444.8,444.9,7174.0,430.2711,430.3098,430.0197,430.1164,7174.0
2021-11-16 15:50:00,444.78,444.83,444.26,444.47,15038.0,430.0004,430.0487,429.4977,429.7007,15038.0
2021-11-16 15:55:00,444.55,445.15,444.0,444.14,54618.0,429.778,430.3581,429.2463,429.3817,54618.0
2021-11-17 09:30:00,444.0,444.38,441.09,441.95,4209.0,429.2463,429.6137,426.433,427.2644,4209.0
2021-11-17 09:35:00,442.78,444.04,442.5,443.28,2600.0,428.0668,429.285,427.7961,428.5502,2600.0
2021-11-17 09:40:00,443.31,444.2,442.5,442.5,2845.0,428.5792,429.4397,427.7961,427.7961,2845.0
2021-11-17 09:45:00,442.68,444.19,442.65,444.18,1100.0,427.9702,429.43,427.9412,429.4203,1100.0
2021-11-17 09:50:00,443.06,445.0,443.06,445.0,600.0,428.3375,430.2131,428.3375,430.2131,600.0
2021-11-17 09:55:00,443.64,444.6,443.4,444.52,1297.0,428.8983,429.8264,428.6662,429.749,1297.0
2021-11-17 10:00:00,444.34,444.54,442.99,442.99,1900.0,429.575,429.7684,428.2699,428.2699,1900.0
2021-11-17 10:05:00,443.3,443.73,442.08,442.55,11354.0,428.5696,428.9853,427.3901,427.8445,11354.0
2021-11-17 10:10:00,442.83,442.99,441.19,441.89,5400.0,428.1152,428.2699,426.5297,427.2064,5400.0
2021-11-17 10:15:00,441.7,441.84,440.91,440.93,2809.0,427.0227,427.1581,426.259,426.2783,2809.0
2021-11-17 10:20:00,440.95,441.37,440.36,440.39,4435.0,426.2977,426.7037,425.7273,425.7563,4435.0
2021-11-17 10:25:00,440.43,441.28,439.75,441.25,6860.0,425.7949,426.6167,425.1375,426.5877,6860.0
2021-11-17 10:30:00,441.56,441.68,440.62,441.6,4551.0,426.8874,427.0034,425.9786,426.9261,4551.0
2021-11-17 10:35:00,441.68,442.73,441.52,442.73,2454.0,427.0034,428.0185,426.8487,428.0185,2454.0
2021-11-17 10:40:00,442.71,442.89,442.33,442.72,2721.0,427.9992,428.1732,427.6318,428.0088,2721.0
2021-11-17 10:45:00,442.57,442.79,442.15,442.15,3605.0,427.8638,428.0765,427.4578,427.4578,3605.0
2021-11-17 10:50:00,442.48,442.87,442.13,442.19,3641.0,427.7768,428.1539,427.4384,427.4964,3641.0
2021-11-17 10:55:00,442.02,443.22,442.02,443.22,1553.0,427.3321,428.4922,427.3321,428.4922,1553.0
2021-11-17 11:00:00,443.43,443.49,443.27,443.28,502.0,428.6952,428.7533,428.5406,428.5502,502.0
2021-11-17 11:05:00,443.3,443.81,443.3,443.68,1700.0,428.5696,429.0626,428.5696,428.9369,1700.0
2021-11-17 11:10:00,443.6,443.6,442.96,442.96,1100.0,428.8596,428.8596,428.2409,428.2409,1100.0
2021-11-17 11:15:00,442.6,442.82,442.31,442.47,1552.0,427.8928,428.1055,427.6125,427.7671,1552.0
2021-11-17 11:20:00,442.3,442.3,441.69,442.22,2428.0,427.6028,427.6028,427.0131,427.5255,2428.0
2021-11-17 11:25:00,442.45,442.46,441.86,441.86,1201.0,427.7478,427.7575,427.1774,427.1774,1201.0
2021-11-17 11:30:00,442.06,442.24,441.96,442.08,2881.0,427.3708,427.5448,427.2741,427.3901,2881.0
2021-11-17 11:35:00,441.94,442.17,441.81,442.0,1100.0,427.2548,427.4771,427.1291,427.3128,1100.0
2021-11-17 11:40:00,441.98,442.1,441.97,441.97,880.0,427.2934,427.4094,427.2838,427.2838,880.0
2021-11-17 11:45:00,442.33,442.73,442.31,442.73,1000.0,427.6318,428.0185,427.6125,428.0185,1000.0
2021-11-17 11:50:00,442.68,442.68,442.12,442.37,1099.0,427.9702,427.9702,427.4288,427.6705,1099.0
2021-11-17 11:55:00,442.32,442.82,442.15,442.15,700.0,427.6221,428.1055,427.4578,427.4578,700.0
2021-11-17 12:00:00,442.34,442.34,442.03,442.03,300.0,427.6415,427.6415,427.3418,427.3418,300.0
2021-11-17 12:05:00,442.76,442.76,442.27,442.27,737.0,428.0475,428.0475,427.5738,427.5738,737.0
2021-11-17 12:10:00,442.21,442.26,442.19,442.19,788.0,427.5158,427.5641,427.4964,427.4964,788.0
2021-11-17 12:15:00,442.21,442.68,442.2,442.57,500.0,427.5158,427.9702,427.5061,427.8638,500.0
2021-11-17 12:20:00,442.6,442.82,442.6,442.82,545.0,427.8928,428.1055,427.8928,428.1055,545.0
2021-11-17 12:25:00,442.8,442.8,442.3,442.46,1200.0,428.0862,428.0862,427.6028,427.7575,1200.0
2021-11-17 12:30:00,442.31,442.49,441.61,441.62,2745.0,427.6125,427.7865,426.9357,426.9454,2745.0
2021-11-17 12:35:00,441.57,442.43,441.3,442.28,2381.0,426.8971,427.7285,426.636,427.5835,2381.0
2021-11-17 12:40:00,442.17,442.17,441.85,442.01,1329.0,427.4771,427.4771,427.1677,427.3224,1329.0
2021-11-17 12:45:00,441.88,442.22,441.7,442.07,1200.0,427.1967,427.5255,427.0227,427.3804,1200.0
2021-11-17 12:50:00,441.94,441.97,441.69,441.81,1300.0,427.2548,427.2838,427.0131,427.1291,1300.0
2021-11-17 12:55:00,441.75,442.06,441.75,442.06,974.0,427.0711,427.3708,427.0711,427.3708,974.0
2021-11-17 13:00:00,441.88,442.23,441.88,442.06,553.0,427.1967,427.5351,427.1967,427.3708,553.0
2021-11-17 13:05:00,442.3,442.46,442.29,442.29,1611.0,427.6028,427.7575,427.5931,427.5931,1611.0
2021-11-17 13:10:00,442.43,443.07,442.26,443.0,2019.0,427.7285,428.3472,427.5641,428.2795,2019.0
2021-11-17 13:15:00,442.98,443.11,442.98,443.11,610.0,428.2602,428.3859,428.2602,428.3859,610.0
2021-11-17 13:20:00,442.88,443.33,442.88,443.22,1500.0,428.1635,428.5986,428.1635,428.4922,1500.0
2021-11-17 13:25:00,442.99,443.21,442.82,442.82,2201.0,428.2699,428.4826,428.1055,428.1055,2201.0
2021-11-17 13:30:00,442.87,442.87,442.41,442.73,400.0,428.1539,428.1539,427.7091,428.0185,400.0
2021-11-17 13:35:00,442.52,442.66,442.33,442.52,1928.0,427.8155,427.9508,427.6318,427.8155,1928.0
2021-11-17 13:40:00,442.38,442.38,442.0,442.04,900.0,427.6801,427.6801,427.3128,427.3514,900.0
2021-11-17 13:45:00,442.05,442.22,441.83,441.83,2400.0,427.3611,427.5255,427.1484,427.1484,2400.0
2021-11-17 13:50:00,441.85,441.88,441.82,441.82,300.0,427.1677,427.1967,427.1387,427.1387,300.0
2021-11-17 13:55:00,441.82,441.82,441.58,441.65,846.0,427.1387,427.1387,426.9067,426.9744,846.0
2021-11-17 14:00:00,441.85,441.99,441.65,441.93,2096.0,427.1677,427.3031,426.9744,427.2451,2096.0
2021-11-17 14:05:00,441.84,441.93,441.62,441.64,1602.0,427.1581,427.2451,426.9454,426.9647,1602.0
2021-11-17 14:10:00,441.55,441.6,441.34,441.56,4303.0,426.8777,426.9261,426.6747,426.8874,4303.0
2021-11-17 14:15:00,441.54,441.57,440.99,440.99,3420.0,426.868,426.8971,426.3363,426.3363,3420.0
2021-11-17 14:20:00,440.93,440.93,440.61,440.61,570.0,426.2783,426.2783,425.969,425.969,570.0
2021-11-17 14:25:00,440.48,440.88,440.48,440.88,2551.0,425.8433,426.23,425.8433,426.23,2551.0
2021-11-17 14:30:00,440.75,440.96,440.67,440.87,4130.0,426.1043,426.3073,426.027,426.2203,4130.0
2021-11-17 14:35:00,440.99,441.17,440.97,441.01,1533.0,426.3363,426.5103,426.317,426.3557,1533.0
2021-11-17 14:40:00,441.06,441.17,440.77,440.87,3061.0,426.404,426.5103,426.1236,426.2203,3061.0
2021-11-17 14:45:00,440.87,441.24,440.85,441.12,2522.0,426.2203,426.578,426.201,426.462,2522.0
2021-11-17 14:50:00,441.0,441.15,440.96,441.1,1340.0,426.346,426.491,426.3073,426.4427,1340.0
2021-11-17 14:55:00,440.94,441.04,440.85,440.9,1515.0,426.288,426.3847,426.201,426.2493,1515.0
2021-11-17 15:00:00,440.97,440.99,440.19,440.38,2191.0,426.317,426.3363,425.5629,425.7466,2191.0
2021-11-17 15:05:00,440.35,440.38,439.87,440.02,2772.0,425.7176,425.7466,425.2535,425.3986,2772.0
2021-11-17 15:10:00,440.19,440.25,439.78,439.79,1948.0,425.5629,425.6209,425.1665,425.1762,1948.0
2021-11-17 15:15:00,439.79,440.49,439.79,440.48,2707.0,425.1762,425.8529,425.1762,425.8433,2707.0
2021-11-17 15:20:00,440.56,440.74,440.19,440.53,2994.0,425.9206,426.0946,425.5629,425.8916,2994.0
2021-11-17 15:25:00,440.56,440.56,440.24,440.27,2504.0,425.9206,425.9206,425.6112,425.6402,2504.0
2021-11-17 15:30:00,440.23,440.27,439.72,439.73,4486.0,425.6016,425.6402,425.1085,425.1182,4486.0
2021-11-17 15:35:00,439.7,439.9,439.47,439.66,3700.0,425.0892,425.2825,424.8668,425.0505,3700.0
2021-11-17 15:40:00,439.81,439.83,439.32,439.65,4398.0,425.1955,425.2149,424.7218,425.0409,4398.0
2021-11-17 15:45:00,439.66,439.98,439.18,439.18,6622.0,425.0505,425.3599,424.5865,424.5865,6622.0
2021-11-17 15:50:00,439.12,439.45,438.69,439.39,19312.0,424.5285,424.8475,424.1128,424.7895,19312.0
2021-11-17 15:55:00,439.34,439.34,438.01,438.6,64147.0,424.7412,424.7412,423.4553,424.0257,64147.0
2021-11-18 09:30:00,439.06,440.72,437.23,439.59,15428.0,424.4705,426.0753,422.7013,424.9828,15428.0
2021-11-18 09:35:00,440.2,440.2,437.48,439.18,40570.0,425.5726,425.5726,422.943,424.5865,40570.0
2021-11-18 09:40:00,439.71,441.4,439.17,439.73,13431.0,425.0989,426.7327,424.5768,425.1182,13431.0
2021-11-18 09:45:00,440.03,442.68,440.03,441.68,7069.0,425.4082,427.9702,425.4082,427.0034,7069.0
2021-11-18 09:50:00,440.8,442.89,440.09,442.89,9471.0,426.1526,428.1732,425.4662,428.1732,9471.0
2021-11-18 09:55:00,442.18,443.6,442.0,443.6,6615.0,427.4868,428.8596,427.3128,428.8596,6615.0
2021-11-18 10:00:00,443.22,443.33,442.33,442.78,21100.0,428.4922,428.5986,427.6318,428.0668,21100.0
2021-11-18 10:05:00,443.24,443.5,442.42,443.04,3834.0,428.5116,428.7629,427.7188,428.3182,3834.0
2021-11-18 10:10:00,443.03,443.35,442.64,442.7,2100.0,428.3085,428.6179,427.9315,427.9895,2100.0
2021-11-18 10:15:00,442.92,442.94,442.52,442.52,2603.0,428.2022,428.2215,427.8155,427.8155,2603.0
2021-11-18 10:20:00,442.59,442.75,441.85,442.15,1300.0,427.8832,428.0378,427.1677,427.4578,1300.0
2021-11-18 10:25:00,442.15,442.48,441.86,442.03,3850.0,427.4578,427.7768,427.1774,427.3418,3850.0
2021-11-18 10:30:00,442.04,442.04,441.32,441.33,2644.0,427.3514,427.3514,426.6554,426.665,2644.0
2021-11-18 10:35:00,441.49,441.81,441.43,441.81,1800.0,426.8197,427.1291,426.7617,427.1291,1800.0
2021-11-18 10:40:00,441.63,442.03,441.35,441.36,2102.0,426.9551,427.3418,426.6844,426.694,2102.0
2021-11-18 10:45:00,441.36,441.36,440.45,440.45,805.0,426.694,426.694,425.8143,425.8143,805.0
2021-11-18 10:50:00,440.65,440.81,440.22,440.8,6151.0,426.0076,426.1623,425.5919,426.1526,6151.0
2021-11-18 10:55:00,440.63,441.35,440.25,440.26,4914.0,425.9883,426.6844,425.6209,425.6306,4914.0
2021-11-18 11:00:00,440.38,441.67,440.38,441.45,4610.0,425.7466,426.9937,425.7466,426.781,4610.0
2021-11-18 11:05:00,441.44,441.44,440.72,441.02,5604.0,426.7714,426.7714,426.0753,426.3653,5604.0
2021-11-18 11:10:00,440.7,441.27,440.56,440.91,3102.0,426.056,426.607,425.9206,426.259,3102.0
2021-11-18 11:15:00,441.16,441.33,440.75,441.33,3221.0,426.5007,426.665,426.1043,426.665,3221.0
2021-11-18 11:20:00,441.57,441.58,441.29,441.37,6260.0,426.8971,426.9067,426.6264,426.7037,6260.0
2021-11-18 11:25:00,441.31,441.33,440.85,441.18,2191.0,426.6457,426.665,426.201,426.52,2191.0
2021-11-18 11:30:00,441.19,442.61,441.01,442.48,5709.0,426.5297,427.9025,426.3557,427.7768,5709.0
2021-11-18 11:35:00,442.35,442.44,442.0,442.33,3423.0,427.6511,427.7381,427.3128,427.6318,3423.0
2021-11-18 11:40:00,442.11,442.11,441.57,441.98,10980.0,427.4191,427.4191,426.8971,427.2934,10980.0
2021-11-18 11:45:00,441.8,441.89,441.44,441.74,1904.0,427.1194,427.2064,426.7714,427.0614,1904.0
2021-11-18 11:50:00,441.55,441.66,441.47,441.47,727.0,426.8777,426.9841,426.8004,426.8004,727.0
2021-11-18 11:55:00,441.63,441.94,441.45,441.94,2006.0,426.9551,427.2548,426.781,427.2548,2006.0
2021-11-18 12:00:00,441.96,443.23,441.73,443.06,4245.0,427.2741,428.5019,427.0517,428.3375,4245.0
2021-11-18 12:05:00,443.11,444.53,443.07,444.33,5364.0,428.3859,429.7587,428.3472,429.5653,5364.0
2021-11-18 12:10:00,444.27,445.2,444.21,445.15,5881.0,429.5073,430.4064,429.4493,430.3581,5881.0
2021-11-18 12:15:00,445.15,446.1,445.02,445.38,5031.0,430.3581,431.2765,430.2324,430.5804,5031.0
2021-11-18 12:20:00,445.22,445.29,444.79,445.29,1905.0,430.4258,430.4934,430.0101,430.4934,1905.0
2021-11-18 12:25:00,445.51,446.08,445.1,445.1,2561.0,430.7061,431.2572,430.3098,430.3098,2561.0
2021-11-18 12:30:00,444.91,445.01,444.47,444.81,3554.0,430.1261,430.2227,429.7007,430.0294,3554.0
2021-11-18 12:35:00,444.57,444.8,444.32,444.64,660.0,429.7974,430.0197,429.5557,429.865,660.0
2021-11-18 12:40:00,444.9,445.13,444.87,444.93,1850.0,430.1164,430.3388,430.0874,430.1454,1850.0
2021-11-18 12:45:00,445.03,445.1,444.2,444.35,2729.0,430.2421,430.3098,429.4397,429.5847,2729.0
2021-11-18 12:50:00,444.14,444.21,443.19,443.19,1769.0,429.3817,429.4493,428.4632,428.4632,1769.0
2021-11-18 12:55:00,443.57,443.92,443.06,443.92,2838.0,428.8306,429.169,428.3375,429.169,2838.0
2021-11-18 13:00:00,443.46,443.58,442.9,442.9,4817.0,428.7242,428.8403,428.1829,428.1829,4817.0
2021-11-18 13:05:00,443.48,443.7,443.31,443.32,600.0,428.7436,428.9563,428.5792,428.5889,600.0
2021-11-18 13:10:00,443.39,443.82,443.38,443.54,2058.0,428.6566,429.0723,428.6469,428.8016,2058.0
2021-11-18 13:15:00,443.56,443.56,442.94,442.97,2000.0,428.8209,428.8209,428.2215,428.2505,2000.0
2021-11-18 13:20:00,443.08,443.18,442.96,442.99,3701.0,428.3569,428.4536,428.2409,428.2699,3701.0
2021-11-18 13:25:00,443.05,443.27,443.05,443.08,1637.0,428.3279,428.5406,428.3279,428.3569,1637.0
2021-11-18 13:30:00,443.16,443.16,442.7,442.83,3076.0,428.4342,428.4342,427.9895,428.1152,3076.0
2021-11-18 13:35:00,442.85,443.13,442.85,443.13,2645.0,428.1345,428.4052,428.1345,428.4052,2645.0
2021-11-18 13:40:00,443.06,443.5,443.06,443.28,1790.0,428.3375,428.7629,428.3375,428.5502,1790.0
2021-11-18 13:45:00,443.29,443.36,443.16,443.34,4453.0,428.5599,428.6276,428.4342,428.6082,4453.0
2021-11-18 13:50:00,443.47,443.47,442.88,442.9,2200.0,428.7339,428.7339,428.1635,428.1829,2200.0
2021-11-18 13:55:00,442.85,442.93,442.75,442.82,4891.0,428.1345,428.2119,428.0378,428.1055,4891.0
2021-11-18 14:00:00,442.77,442.8,442.43,442.64,1902.0,428.0572,428.0862,427.7285,427.9315,1902.0
2021-11-18 14:05:00,442.56,442.59,442.23,442.45,2844.0,427.8542,427.8832,427.5351,427.7478,2844.0
2021-11-18 14:10:00,442.45,442.54,442.39,442.52,1903.0,427.7478,427.8348,427.6898,427.8155,1903.0
2021-11-18 14:15:00,442.67,442.76,442.45,442.45,2400.0,427.9605,428.0475,427.7478,427.7478,2400.0
2021-11-18 14:20:00,442.31,442.51,442.09,442.28,3640.0,427.6125,427.8058,427.3998,427.5835,3640.0
2021-11-18 14:25:00,442.54,442.54,442.19,442.34,1580.0,427.8348,427.8348,427.4964,427.6415,1580.0
2021-11-18 14:30:00,442.35,442.38,442.03,442.34,3996.0,427.6511,427.6801,427.3418,427.6415,3996.0
2021-11-18 14:35:00,442.64,442.84,442.54,442.84,1186.0,427.9315,428.1249,427.8348,428.1249,1186.0
2021-11-18 14:40:00,443.06,443.49,443.06,443.19,914.0,428.3375,428.7533,428.3375,428.4632,914.0
2021-11-18 14:45:00,443.29,443.7,443.27,443.69,1500.0,428.5599,428.9563,428.5406,428.9466,1500.0
2021-11-18 14:50:00,443.73,443.96,443.73,443.75,1561.0,428.9853,429.2076,428.9853,429.0046,1561.0
2021-11-18 14:55:00,443.74,444.04,443.74,443.93,1807.0,428.9949,429.285,428.9949,429.1786,1807.0
2021-11-18 15:00:00,444.1,444.22,443.8,443.86,2666.0,429.343,429.459,429.053,429.111,2666.0
2021-11-18 15:05:00,443.96,443.96,443.78,443.94,1000.0,429.2076,429.2076,429.0336,429.1883,1000.0
2021-11-18 15:10:00,443.96,444.1,443.42,443.54,4076.0,429.2076,429.343,428.6856,428.8016,4076.0
2021-11-18 15:15:00,443.56,443.57,443.03,443.03,1397.0,428.8209,428.8306,428.3085,428.3085,1397.0
2021-11-18 15:20:00,443.18,443.65,443.18,443.36,5062.0,428.4536,428.9079,428.4536,428.6276,5062.0
2021-11-18 15:25:00,443.24,444.81,443.17,444.49,3550.0,428.5116,430.0294,428.4439,429.72,3550.0
2021-11-18 15:30:00,444.59,444.59,444.0,444.11,3611.0,429.8167,429.8167,429.2463,429.3526,3611.0
2021-11-18 15:35:00,444.08,444.69,443.84,444.69,4896.0,429.3236,429.9134,429.0916,429.9134,4896.0
2021-11-18 15:40:00,444.66,445.1,444.53,444.66,7933.0,429.8844,430.3098,429.7587,429.8844,7933.0
2021-11-18 15:45:00,444.71,445.07,444.26,444.86,7908.0,429.9327,430.2807,429.4977,430.0777,7908.0
2021-11-18 15:50:00,445.07,445.75,444.83,445.73,14707.0,430.2807,430.9382,430.0487,430.9188,14707.0
2021-11-18 15:55:00,445.48,446.08,444.83,445.96,66522.0,430.6771,431.2572,430.0487,431.1412,66522.0
2021-11-19 09:30:00,447.92,447.92,445.0,445.19,24444.0,433.036,433.036,430.2131,430.3968,24444.0
2021-11-19 09:35:00,445.7,445.75,444.97,445.31,900.0,430.8898,430.9382,430.1841,430.5128,900.0
2021-11-19 09:40:00,444.05,444.06,444.05,444.05,100.0,429.2946,429.3043,429.2946,429.2946,100.0
2021-11-19 09:45:00,444.02,444.02,442.19,443.67,5830.0,429.2656,429.2656,427.4964,428.9273,5830.0
2021-11-19 09:50:00,442.76,442.86,441.88,441.88,2101.0,428.0475,428.1442,427.1967,427.1967,2101.0
2021-11-19 09:55:00,442.45,443.02,441.23,442.23,11833.0,427.7478,428.2989,426.5683,427.5351,11833.0
2021-11-19 10:00:00,442.12,442.72,441.38,442.06,3593.0,427.4288,428.0088,426.7134,427.3708,3593.0
2021-11-19 10:05:00,442.03,443.01,441.23,442.55,32432.0,427.3418,428.2892,426.5683,427.8445,32432.0
2021-11-19 10:10:00,442.88,443.23,442.88,442.93,897.0,428.1635,428.5019,428.1635,428.2119,897.0
2021-11-19 10:15:00,441.88,442.81,440.87,442.29,13123.0,427.1967,428.0958,426.2203,427.5931,13123.0
2021-11-19 10:20:00,442.05,442.72,442.04,442.31,1600.0,427.3611,428.0088,427.3514,427.6125,1600.0
2021-11-19 10:25:00,442.0,442.72,441.95,442.71,2997.0,427.3128,428.0088,427.2644,427.9992,2997.0
2021-11-19 10:30:00,442.84,443.96,442.81,443.04,3140.0,428.1249,429.2076,428.0958,428.3182,3140.0
2021-11-19 10:35:00,443.04,443.55,442.91,442.91,2476.0,428.3182,428.8113,428.1925,428.1925,2476.0
2021-11-19 10:40:00,442.69,443.03,442.19,442.19,1067.0,427.9798,428.3085,427.4964,427.4964,1067.0
2021-11-19 10:45:00,442.77,443.47,442.45,442.86,17107.0,428.0572,428.7339,427.7478,428.1442,17107.0
2021-11-19 10:50:00,442.49,442.5,441.19,441.52,1320.0,427.7865,427.7961,426.5297,426.8487,1320.0
2021-11-19 10:55:00,441.6,441.6,440.54,440.54,1500.0,426.9261,426.9261,425.9013,425.9013,1500.0
2021-11-19 11:00:00,440.23,441.17,440.0,441.0,7721.0,425.6016,426.5103,425.3792,426.346,7721.0
2021-11-19 11:05:00,440.99,441.37,440.78,441.37,8020.0,426.3363,426.7037,426.1333,426.7037,8020.0
2021-11-19 11:10:00,441.16,441.16,440.24,440.98,2838.0,426.5007,426.5007,425.6112,426.3267,2838.0
2021-11-19 11:15:00,440.61,441.17,440.3,440.75,1838.0,425.969,426.5103,425.6693,426.1043,1838.0
2021-11-19 11:20:00,440.69,441.14,440.68,440.91,1700.0,426.0463,426.4813,426.0366,426.259,1700.0
2021-11-19 11:25:00,440.94,441.04,440.15,440.54,2600.0,426.288,426.3847,425.5242,425.9013,2600.0
2021-11-19 11:30:00,440.35,440.61,440.0,440.0,3016.0,425.7176,425.969,425.3792,425.3792,3016.0
2021-11-19 11:35:00,440.38,440.38,440.0,440.35,3801.0,425.7466,425.7466,425.3792,425.7176,3801.0
2021-11-19 11:40:00,440.25,440.28,440.01,440.21,1219.0,425.6209,425.6499,425.3889,425.5822,1219.0
2021-11-19 11:45:00,440.0,440.09,439.73,439.8,6100.0,425.3792,425.4662,425.1182,425.1859,6100.0
2021-11-19 11:50:00,439.07,439.21,438.23,438.35,1100.0,424.4801,424.6155,423.668,423.784,1100.0
2021-11-19 11:55:00,438.57,438.57,437.36,437.36,1804.0,423.9967,423.9967,422.8269,422.8269,1804.0
2021-11-19 12:00:00,437.9,438.29,437.82,437.82,1701.0,423.349,423.726,423.2717,423.2717,1701.0
2021-11-19 12:05:00,437.81,437.98,437.81,437.98,900.0,423.262,423.4263,423.262,423.4263,900.0
2021-11-19 12:10:00,437.55,437.66,437.3,437.37,1985.0,423.0106,423.117,422.7689,422.8366,1985.0
2021-11-19 12:15:00,437.38,438.08,437.38,438.02,2002.0,422.8463,423.523,422.8463,423.465,2002.0
2021-11-19 12:20:00,437.99,438.48,437.91,438.48,1600.0,423.436,423.9097,423.3587,423.9097,1600.0
2021-11-19 12:25:00,438.51,438.76,437.9,438.1,1134.0,423.9387,424.1804,423.349,423.5424,1134.0
2021-11-19 12:30:00,438.39,438.87,438.39,438.72,2561.0,423.8227,424.2868,423.8227,424.1418,2561.0
2021-11-19 12:35:00,438.98,439.15,438.89,439.05,1100.0,424.3931,424.5575,424.3061,424.4608,1100.0
2021-11-19 12:40:00,438.73,438.75,438.45,438.61,1020.0,424.1514,424.1708,423.8807,424.0354,1020.0
2021-11-19 12:45:00,438.45,438.58,438.45,438.58,500.0,423.8807,424.0064,423.8807,424.0064,500.0
2021-11-19 12:50:00,438.62,438.64,438.28,438.53,682.0,424.0451,424.0644,423.7164,423.9581,682.0
2021-11-19 12:55:00,438.73,438.88,438.42,438.42,2544.0,424.1514,424.2964,423.8517,423.8517,2544.0
2021-11-19 13:00:00,438.41,438.41,437.78,437.78,900.0,423.8421,423.8421,423.233,423.233,900.0
2021-11-19 13:05:00,438.04,438.06,437.6,437.6,1910.0,423.4843,423.5037,423.059,423.059,1910.0
2021-11-19 13:10:00,437.31,437.92,437.31,437.73,3200.0,422.7786,423.3683,422.7786,423.1847,3200.0
2021-11-19 13:15:00,437.63,437.83,437.58,437.69,1700.0,423.088,423.2813,423.0396,423.146,1700.0
2021-11-19 13:20:00,437.53,437.53,437.42,437.42,300.0,422.9913,422.9913,422.885,422.885,300.0
2021-11-19 13:25:00,437.3,437.68,437.0,437.0,1645.0,422.7689,423.1363,422.4789,422.4789,1645.0
2021-11-19 13:30:00,436.82,436.82,436.13,436.13,500.0,422.3049,422.3049,421.6378,421.6378,500.0
2021-11-19 13:35:00,436.13,436.34,435.91,436.33,2199.0,421.6378,421.8408,421.4251,421.8312,2199.0
2021-11-19 13:40:00,436.28,436.57,435.87,436.5,1700.0,421.7828,422.0632,421.3865,421.9955,1700.0
2021-11-19 13:45:00,436.37,436.57,436.37,436.47,1400.0,421.8698,422.0632,421.8698,421.9665,1400.0
2021-11-19 13:50:00,436.5,437.42,436.48,437.27,3100.0,421.9955,422.885,421.9762,422.7399,3100.0
2021-11-19 13:55:00,437.49,437.49,437.25,437.28,1300.0,422.9526,422.9526,422.7206,422.7496,1300.0
2021-11-19 14:00:00,437.14,437.14,437.14,437.14,200.0,422.6143,422.6143,422.6143,422.6143,200.0
2021-11-19 14:05:00,437.17,437.39,436.98,437.39,1960.0,422.6433,422.8559,422.4596,422.8559,1960.0
2021-11-19 14:10:00,437.2,437.2,436.59,436.89,2302.0,422.6723,422.6723,422.0825,422.3726,2302.0
2021-11-19 14:15:00,437.1,437.22,436.87,436.87,710.0,422.5756,422.6916,422.3532,422.3532,710.0
2021-11-19 14:20:00,436.78,436.78,436.03,436.03,3900.0,422.2662,422.2662,421.5411,421.5411,3900.0
2021-11-19 14:25:00,436.17,436.47,436.07,436.24,1600.0,421.6765,421.9665,421.5798,421.7442,1600.0
2021-11-19 14:30:00,436.29,436.35,435.82,435.82,2072.0,421.7925,421.8505,421.3381,421.3381,2072.0
2021-11-19 14:35:00,435.7,435.96,435.7,435.9,1080.0,421.2221,421.4735,421.2221,421.4155,1080.0
2021-11-19 14:40:00,435.65,435.78,435.41,435.69,1145.0,421.1738,421.2994,420.9417,421.2124,1145.0
2021-11-19 14:45:00,435.46,435.86,435.46,435.81,2703.0,420.9901,421.3768,420.9901,421.3285,2703.0
2021-11-19 14:50:00,435.77,435.9,435.62,435.73,2704.0,421.2898,421.4155,421.1448,421.2511,2704.0
2021-11-19 14:55:00,435.55,435.55,435.05,435.05,1741.0,421.0771,421.0771,420.5937,420.5937,1741.0
2021-11-19 15:00:00,435.17,435.18,434.38,434.38,5225.0,420.7097,420.7194,419.946,419.946,5225.0
2021-11-19 15:05:00,434.2,434.42,434.05,434.41,4043.0,419.7719,419.9846,419.6269,419.975,4043.0
2021-11-19 15:10:00,434.34,434.34,433.77,433.78,3703.0,419.9073,419.9073,419.3562,419.3659,3703.0
2021-11-19 15:15:00,433.75,433.77,433.52,433.52,2023.0,419.3369,419.3562,419.1145,419.1145,2023.0
2021-11-19 15:20:00,433.61,434.23,433.6,433.97,2665.0,419.2016,419.801,419.1919,419.5496,2665.0
2021-11-19 15:25:00,433.92,434.99,433.92,434.46,6818.0,419.5013,420.5357,419.5013,420.0233,6818.0
2021-11-19 15:30:00,434.0,434.45,433.96,434.08,5282.0,419.5786,420.0136,419.5399,419.6559,5282.0
2021-11-19 15:35:00,433.62,434.73,433.58,434.47,12370.0,419.2112,420.2843,419.1726,420.033,12370.0
2021-11-19 15:40:00,434.38,434.49,433.95,434.26,6142.0,419.946,420.0523,419.5303,419.83,6142.0
2021-11-19 15:45:00,434.34,434.49,433.94,434.49,8816.0,419.9073,420.0523,419.5206,420.0523,8816.0
2021-11-19 15:50:00,434.27,434.64,434.07,434.4,14854.0,419.8396,420.1973,419.6463,419.9653,14854.0
2021-11-19 15:55:00,434.37,435.09,434.35,434.94,33938.0,419.9363,420.6324,419.917,420.4874,33938.0
2021-11-22 09:30:00,436.39,436.39,434.73,435.97,3713.0,421.8892,421.8892,420.2843,421.4831,3713.0
2021-11-22 09:35:00,435.65,435.65,433.55,433.55,695.0,421.1738,421.1738,419.1435,419.1435,695.0
2021-11-22 09:40:00,433.31,434.01,431.78,434.01,2800.0,418.9115,419.5883,417.4324,419.5883,2800.0
2021-11-22 09:45:00,433.76,433.76,432.27,432.93,3942.0,419.3466,419.3466,417.9061,418.5441,3942.0
2021-11-22 09:50:00,433.5,433.5,432.02,432.22,2036.0,419.0952,419.0952,417.6644,417.8577,2036.0
2021-11-22 09:55:00,432.13,432.61,431.45,432.16,2525.0,417.7707,418.2348,417.1133,417.7997,2525.0
2021-11-22 10:00:00,431.91,431.91,431.05,431.07,2225.0,417.558,417.558,416.7266,416.746,2225.0
2021-11-22 10:05:00,431.39,431.39,430.29,431.25,3607.0,417.0553,417.0553,415.9919,416.92,3607.0
2021-11-22 10:10:00,431.31,431.73,431.3,431.46,1226.0,416.978,417.384,416.9683,417.123,1226.0
2021-11-22 10:15:00,431.75,431.98,431.52,431.71,2071.0,417.4034,417.6257,417.181,417.3647,2071.0
2021-11-22 10:20:00,431.45,431.49,430.86,431.39,2092.0,417.1133,417.152,416.5429,417.0553,2092.0
2021-11-22 10:25:00,431.62,431.67,431.35,431.35,783.0,417.2777,417.326,417.0167,417.0167,783.0
2021-11-22 10:30:00,431.97,433.38,431.97,433.06,2549.0,417.616,418.9792,417.616,418.6698,2549.0
2021-11-22 10:35:00,432.37,432.71,432.37,432.42,865.0,418.0028,418.3315,418.0028,418.0511,865.0
2021-11-22 10:40:00,432.63,433.73,432.62,433.47,3335.0,418.2541,419.3176,418.2445,419.0662,3335.0
2021-11-22 10:45:00,433.43,433.49,433.08,433.48,941.0,419.0275,419.0855,418.6892,419.0759,941.0
2021-11-22 10:50:00,434.03,434.77,434.03,434.77,1025.0,419.6076,420.323,419.6076,420.323,1025.0
2021-11-22 10:55:00,434.77,435.48,434.77,434.9,1639.0,420.323,421.0094,420.323,420.4487,1639.0
2021-11-22 11:00:00,435.54,435.82,434.93,435.78,3503.0,421.0674,421.3381,420.4777,421.2994,3503.0
2021-11-22 11:05:00,435.82,435.82,435.17,435.18,1155.0,421.3381,421.3381,420.7097,420.7194,1155.0
2021-11-22 11:10:00,435.17,435.49,435.03,435.36,1328.0,420.7097,421.0191,420.5744,420.8934,1328.0
2021-11-22 11:15:00,435.25,435.6,435.02,435.6,2294.0,420.7871,421.1254,420.5647,421.1254,2294.0
2021-11-22 11:20:00,435.72,436.36,435.57,435.59,2500.0,421.2414,421.8602,421.0964,421.1158,2500.0
2021-11-22 11:25:00,435.95,436.45,435.79,436.45,1532.0,421.4638,421.9472,421.3091,421.9472,1532.0
2021-11-22 11:30:00,436.56,437.0,436.55,436.86,2226.0,422.0535,422.4789,422.0439,422.3436,2226.0
2021-11-22 11:35:00,436.61,436.92,436.46,436.56,1523.0,422.1019,422.4016,421.9569,422.0535,1523.0
2021-11-22 11:40:00,436.85,437.81,436.83,437.68,1751.0,422.3339,423.262,422.3146,423.1363,1751.0
2021-11-22 11:45:00,436.89,437.13,436.55,436.63,2907.0,422.3726,422.6046,422.0439,422.1212,2907.0
2021-11-22 11:50:00,436.44,436.44,435.91,435.91,813.0,421.9375,421.9375,421.4251,421.4251,813.0
2021-11-22 11:55:00,435.89,436.72,435.87,436.31,3073.0,421.4058,422.2082,421.3865,421.8118,3073.0
2021-11-22 12:00:00,436.49,437.23,436.49,437.23,500.0,421.9859,422.7013,421.9859,422.7013,500.0
2021-11-22 12:05:00,437.84,437.84,437.27,437.28,890.0,423.291,423.291,422.7399,422.7496,890.0
2021-11-22 12:10:00,437.4,438.05,437.12,438.05,1401.0,422.8656,423.494,422.5949,423.494,1401.0
2021-11-22 12:15:00,437.81,437.99,437.71,437.71,1850.0,423.262,423.436,423.1653,423.1653,1850.0
2021-11-22 12:20:00,437.39,437.39,437.1,437.18,1498.0,422.8559,422.8559,422.5756,422.6529,1498.0
2021-11-22 12:25:00,436.78,436.78,436.04,436.16,900.0,422.2662,422.2662,421.5508,421.6668,900.0
2021-11-22 12:30:00,436.16,436.16,435.73,436.03,2408.0,421.6668,421.6668,421.2511,421.5411,2408.0
2021-11-22 12:35:00,436.17,436.63,436.17,436.63,1500.0,421.6765,422.1212,421.6765,422.1212,1500.0
2021-11-22 12:40:00,436.61,436.67,436.37,436.37,1081.0,422.1019,422.1599,421.8698,421.8698,1081.0
2021-11-22 12:45:00,436.32,436.52,435.85,436.31,2400.0,421.8215,422.0149,421.3671,421.8118,2400.0
2021-11-22 12:50:00,436.19,436.31,436.12,436.17,700.0,421.6958,421.8118,421.6281,421.6765,700.0
2021-11-22 12:55:00,436.16,436.16,434.98,434.98,2098.0,421.6668,421.6668,420.526,420.526,2098.0
2021-11-22 13:00:00,435.01,435.12,434.66,434.97,600.0,420.555,420.6614,420.2167,420.5164,600.0
2021-11-22 13:05:00,435.36,435.44,435.12,435.18,1603.0,420.8934,420.9707,420.6614,420.7194,1603.0
2021-11-22 13:10:00,434.85,435.55,434.85,435.55,2583.0,420.4004,421.0771,420.4004,421.0771,2583.0
2021-11-22 13:15:00,435.58,435.58,434.54,434.54,1100.0,421.1061,421.1061,420.1007,420.1007,1100.0
2021-11-22 13:20:00,434.84,434.89,434.76,434.76,400.0,420.3907,420.439,420.3133,420.3133,400.0
2021-11-22 13:25:00,434.73,434.94,434.6,434.64,1602.0,420.2843,420.4874,420.1587,420.1973,1602.0
2021-11-22 13:30:00,435.02,435.17,434.66,435.17,1621.0,420.5647,420.7097,420.2167,420.7097,1621.0
2021-11-22 13:35:00,434.95,435.33,434.95,435.33,600.0,420.497,420.8644,420.497,420.8644,600.0
2021-11-22 13:40:00,435.26,435.28,434.71,434.71,800.0,420.7967,420.8161,420.265,420.265,800.0
2021-11-22 13:45:00,434.84,434.87,434.65,434.65,871.0,420.3907,420.4197,420.207,420.207,871.0
2021-11-22 13:50:00,434.83,435.08,434.77,434.77,702.0,420.381,420.6227,420.323,420.323,702.0
2021-11-22 13:55:00,434.77,435.07,434.77,435.01,1201.0,420.323,420.613,420.323,420.555,1201.0
2021-11-22 14:00:00,434.98,435.14,434.67,435.07,925.0,420.526,420.6807,420.2263,420.613,925.0
2021-11-22 14:05:00,434.93,435.04,434.88,434.89,2397.0,420.4777,420.584,420.4294,420.439,2397.0
2021-11-22 14:10:00,434.99,435.12,434.95,435.12,402.0,420.5357,420.6614,420.497,420.6614,402.0
2021-11-22 14:15:00,435.3,435.47,434.88,434.88,900.0,420.8354,420.9997,420.4294,420.4294,900.0
2021-11-22 14:20:00,434.65,434.65,434.06,434.06,600.0,420.207,420.207,419.6366,419.6366,600.0
2021-11-22 14:25:00,433.55,434.04,433.52,433.9,1788.0,419.1435,419.6173,419.1145,419.4819,1788.0
2021-11-22 14:30:00,433.78,433.86,433.53,433.54,1000.0,419.3659,419.4432,419.1242,419.1339,1000.0
2021-11-22 14:35:00,433.66,433.83,433.46,433.83,1289.0,419.2499,419.4142,419.0565,419.4142,1289.0
2021-11-22 14:40:00,433.7,434.14,433.7,433.97,901.0,419.2886,419.7139,419.2886,419.5496,901.0
2021-11-22 14:45:00,433.79,434.12,433.76,434.12,4008.0,419.3756,419.6946,419.3466,419.6946,4008.0
2021-11-22 14:50:00,434.11,434.49,434.1,434.49,903.0,419.6849,420.0523,419.6753,420.0523,903.0
2021-11-22 14:55:00,434.64,434.78,434.47,434.52,1551.0,420.1973,420.3327,420.033,420.0813,1551.0
2021-11-22 15:00:00,434.66,434.84,434.53,434.56,1046.0,420.2167,420.3907,420.091,420.12,1046.0
2021-11-22 15:05:00,434.71,434.92,434.5,434.5,1703.0,420.265,420.468,420.062,420.062,1703.0
2021-11-22 15:10:00,434.76,434.93,434.37,434.69,3273.0,420.3133,420.4777,419.9363,420.2457,3273.0
2021-11-22 15:15:00,434.82,434.89,434.37,434.37,1511.0,420.3713,420.439,419.9363,419.9363,1511.0
2021-11-22 15:20:00,434.51,434.59,433.97,434.59,2222.0,420.0716,420.149,419.5496,420.149,2222.0
2021-11-22 15:25:00,434.37,434.62,434.28,434.62,1019.0,419.9363,420.178,419.8493,420.178,1019.0
2021-11-22 15:30:00,434.69,434.76,434.36,434.51,2308.0,420.2457,420.3133,419.9266,420.0716,2308.0
2021-11-22 15:35:00,434.62,435.23,434.42,435.22,3586.0,420.178,420.7677,419.9846,420.7581,3586.0
2021-11-22 15:40:00,435.3,435.3,434.14,434.14,3118.0,420.8354,420.8354,419.7139,419.7139,3118.0
2021-11-22 15:45:00,434.04,434.56,434.04,434.35,3634.0,419.6173,420.12,419.6173,419.917,3634.0
2021-11-22 15:50:00,434.23,434.23,432.96,433.01,7316.0,419.801,419.801,418.5732,418.6215,7316.0
2021-11-22 15:55:00,433.19,433.19,432.02,432.2,19299.0,418.7955,418.7955,417.6644,417.8384,19299.0
2021-11-23 09:30:00,431.95,432.97,431.24,431.57,5426.0,417.5967,418.5828,416.9103,417.2293,5426.0
2021-11-23 09:35:00,434.53,434.53,431.98,431.98,806.0,420.091,420.091,417.6257,417.6257,806.0
2021-11-23 09:40:00,431.58,433.51,431.58,433.5,2324.0,417.239,419.1049,417.239,419.0952,2324.0
2021-11-23 09:45:00,433.66,433.66,431.71,433.64,3384.0,419.2499,419.2499,417.3647,419.2306,3384.0
2021-11-23 09:50:00,432.92,434.12,432.92,433.32,793.0,418.5345,419.6946,418.5345,418.9212,793.0
2021-11-23 09:55:00,433.81,434.64,433.36,434.0,700.0,419.3949,420.1973,418.9599,419.5786,700.0
2021-11-23 10:00:00,434.04,435.99,433.59,435.91,2320.0,419.6173,421.5025,419.1822,421.4251,2320.0
2021-11-23 10:05:00,435.6,435.78,434.43,434.69,4282.0,421.1254,421.2994,419.9943,420.2457,4282.0
2021-11-23 10:10:00,434.72,435.63,434.71,435.25,1920.0,420.2747,421.1544,420.265,420.7871,1920.0
2021-11-23 10:15:00,435.95,436.76,435.79,436.59,1600.0,421.4638,422.2469,421.3091,422.0825,1600.0
2021-11-23 10:20:00,436.76,436.96,435.42,435.43,1400.0,422.2469,422.4402,420.9514,420.9611,1400.0
2021-11-23 10:25:00,435.6,435.6,434.63,434.85,1500.0,421.1254,421.1254,420.1877,420.4004,1500.0
2021-11-23 10:30:00,434.97,436.45,434.75,435.53,2092.0,420.5164,421.9472,420.3037,421.0578,2092.0
2021-11-23 10:35:00,436.61,436.61,435.15,435.15,1464.0,422.1019,422.1019,420.6904,420.6904,1464.0
2021-11-23 10:40:00,435.42,436.31,435.01,435.01,1925.0,420.9514,421.8118,420.555,420.555,1925.0
2021-11-23 10:45:00,434.8,434.94,434.11,434.3,1000.0,420.352,420.4874,419.6849,419.8686,1000.0
2021-11-23 10:50:00,434.13,434.13,433.86,433.86,500.0,419.7043,419.7043,419.4432,419.4432,500.0
2021-11-23 10:55:00,433.52,434.55,433.52,434.55,1400.0,419.1145,420.1103,419.1145,420.1103,1400.0
2021-11-23 11:00:00,434.57,434.57,433.7,433.71,818.0,420.1297,420.1297,419.2886,419.2982,818.0
2021-11-23 11:05:00,433.39,433.39,433.07,433.07,300.0,418.9889,418.9889,418.6795,418.6795,300.0
2021-11-23 11:10:00,433.95,434.48,433.86,434.48,1459.0,419.5303,420.0426,419.4432,420.0426,1459.0
2021-11-23 11:15:00,434.1,434.16,433.69,433.69,600.0,419.6753,419.7333,419.2789,419.2789,600.0
2021-11-23 11:20:00,433.82,433.85,433.36,433.75,1000.0,419.4046,419.4336,418.9599,419.3369,1000.0
2021-11-23 11:25:00,433.98,434.47,433.89,434.09,1500.0,419.5593,420.033,419.4723,419.6656,1500.0
2021-11-23 11:30:00,433.92,435.03,433.92,435.03,1200.0,419.5013,420.5744,419.5013,420.5744,1200.0
2021-11-23 11:35:00,435.19,435.22,435.19,435.2,400.0,420.7291,420.7581,420.7291,420.7387,400.0
2021-11-23 11:40:00,434.98,434.98,434.1,434.1,528.0,420.526,420.526,419.6753,419.6753,528.0
2021-11-23 11:45:00,434.31,434.41,434.05,434.36,1100.0,419.8783,419.975,419.6269,419.9266,1100.0
2021-11-23 11:50:00,434.37,434.45,433.89,434.14,1000.0,419.9363,420.0136,419.4723,419.7139,1000.0
2021-11-23 11:55:00,433.68,433.92,433.68,433.71,468.0,419.2692,419.5013,419.2692,419.2982,468.0
2021-11-23 12:00:00,433.16,433.16,432.59,433.13,907.0,418.7665,418.7665,418.2154,418.7375,907.0
2021-11-23 12:05:00,432.71,432.97,432.41,432.42,2199.0,418.3315,418.5828,418.0414,418.0511,2199.0
2021-11-23 12:10:00,432.46,432.46,432.04,432.09,1000.0,418.0898,418.0898,417.6837,417.7321,1000.0
2021-11-23 12:15:00,432.14,432.14,431.57,431.58,1284.0,417.7804,417.7804,417.2293,417.239,1284.0
2021-11-23 12:20:00,431.62,432.07,431.58,432.03,4403.0,417.2777,417.7127,417.239,417.6741,4403.0
2021-11-23 12:25:00,432.3,432.34,431.94,432.14,11357.0,417.9351,417.9738,417.587,417.7804,11357.0
2021-11-23 12:30:00,432.33,433.23,432.33,433.23,800.0,417.9641,418.8342,417.9641,418.8342,800.0
2021-11-23 12:35:00,433.94,434.27,433.94,434.1,911.0,419.5206,419.8396,419.5206,419.6753,911.0
2021-11-23 12:40:00,434.05,434.15,433.33,433.52,1956.0,419.6269,419.7236,418.9309,419.1145,1956.0
2021-11-23 12:45:00,433.59,434.14,433.59,434.14,700.0,419.1822,419.7139,419.1822,419.7139,700.0
2021-11-23 12:50:00,434.06,434.3,433.1,433.44,1216.0,419.6366,419.8686,418.7085,419.0372,1216.0
2021-11-23 12:55:00,433.44,433.76,433.42,433.6,700.0,419.0372,419.3466,419.0179,419.1919,700.0
2021-11-23 13:00:00,433.43,433.81,432.68,432.88,1716.0,419.0275,419.3949,418.3025,418.4958,1716.0
2021-11-23 13:05:00,433.12,433.71,433.12,433.56,1595.0,418.7278,419.2982,418.7278,419.1532,1595.0
2021-11-23 13:10:00,433.41,433.89,433.31,433.51,2691.0,419.0082,419.4723,418.9115,419.1049,2691.0
2021-11-23 13:15:00,433.61,433.86,433.59,433.75,1082.0,419.2016,419.4432,419.1822,419.3369,1082.0
2021-11-23 13:20:00,433.43,433.43,433.24,433.35,600.0,419.0275,419.0275,418.8438,418.9502,600.0
2021-11-23 13:25:00,433.18,433.18,432.92,433.16,900.0,418.7858,418.7858,418.5345,418.7665,900.0
2021-11-23 13:30:00,433.15,433.54,433.15,433.51,900.0,418.7568,419.1339,418.7568,419.1049,900.0
2021-11-23 13:35:00,433.76,433.82,433.5,433.51,540.0,419.3466,419.4046,419.0952,419.1049,540.0
2021-11-23 13:40:00,433.79,434.41,433.78,433.93,1243.0,419.3756,419.975,419.3659,419.5109,1243.0
2021-11-23 13:45:00,434.23,434.54,434.23,434.54,500.0,419.801,420.1007,419.801,420.1007,500.0
2021-11-23 13:50:00,434.55,434.57,434.52,434.56,612.0,420.1103,420.1297,420.0813,420.12,612.0
2021-11-23 13:55:00,434.7,434.7,433.98,433.99,3489.0,420.2553,420.2553,419.5593,419.5689,3489.0
2021-11-23 14:00:00,433.61,433.89,433.37,433.37,900.0,419.2016,419.4723,418.9695,418.9695,900.0
2021-11-23 14:05:00,433.49,434.17,433.49,433.95,1374.0,419.0855,419.7429,419.0855,419.5303,1374.0
2021-11-23 14:10:00,433.84,434.08,433.82,434.08,915.0,419.4239,419.6559,419.4046,419.6559,915.0
2021-11-23 14:15:00,433.9,434.09,433.5,433.5,3451.0,419.4819,419.6656,419.0952,419.0952,3451.0
2021-11-23 14:20:00,433.66,433.73,433.28,433.46,1401.0,419.2499,419.3176,418.8825,419.0565,1401.0
2021-11-23 14:25:00,433.46,434.03,433.46,434.03,1157.0,419.0565,419.6076,419.0565,419.6076,1157.0
2021-11-23 14:30:00,433.94,433.95,433.21,433.75,1331.0,419.5206,419.5303,418.8148,419.3369,1331.0
2021-11-23 14:35:00,433.75,434.51,433.74,434.29,1647.0,419.3369,420.0716,419.3272,419.859,1647.0
2021-11-23 14:40:00,434.46,434.46,434.13,434.44,1375.0,420.0233,420.0233,419.7043,420.004,1375.0
2021-11-23 14:45:00,434.59,434.84,434.33,434.84,1555.0,420.149,420.3907,419.8976,420.3907,1555.0
2021-11-23 14:50:00,434.73,434.88,434.69,434.75,1156.0,420.2843,420.4294,420.2457,420.3037,1156.0
2021-11-23 14:55:00,435.02,435.43,435.02,435.31,2278.0,420.5647,420.9611,420.5647,420.8451,2278.0
2021-11-23 15:00:00,435.31,435.53,435.17,435.33,1443.0,420.8451,421.0578,420.7097,420.8644,1443.0
2021-11-23 15:05:00,435.47,436.05,435.35,436.05,2181.0,420.9997,421.5605,420.8837,421.5605,2181.0
2021-11-23 15:10:00,435.8,436.39,435.76,436.19,3472.0,421.3188,421.8892,421.2801,421.6958,3472.0
2021-11-23 15:15:00,436.17,436.26,435.54,435.68,5053.0,421.6765,421.7635,421.0674,421.2028,5053.0
2021-11-23 15:20:00,435.61,436.44,435.56,436.42,1517.0,421.1351,421.9375,421.0868,421.9182,1517.0
2021-11-23 15:25:00,436.51,436.76,436.02,436.02,3196.0,422.0052,422.2469,421.5315,421.5315,3196.0
2021-11-23 15:30:00,436.04,436.75,436.03,436.59,2862.0,421.5508,422.2372,421.5411,422.0825,2862.0
2021-11-23 15:35:00,436.72,437.6,436.59,437.26,3753.0,422.2082,423.059,422.0825,422.7303,3753.0
2021-11-23 15:40:00,437.35,437.65,437.02,437.64,5566.0,422.8173,423.1073,422.4982,423.0976,5566.0
2021-11-23 15:45:00,437.63,437.74,437.23,437.43,7833.0,423.088,423.1943,422.7013,422.8946,7833.0
2021-11-23 15:50:00,437.33,437.93,437.3,437.68,17053.0,422.7979,423.378,422.7689,423.1363,17053.0
2021-11-23 15:55:00,437.65,437.78,437.13,437.25,45881.0,423.1073,423.233,422.6046,422.7206,45881.0
2021-11-24 09:30:00,436.51,438.38,433.52,437.68,6239.0,422.0052,423.8131,419.1145,423.1363,6239.0
2021-11-24 09:35:00,437.81,437.81,435.22,435.22,902.0,423.262,423.262,420.7581,420.7581,902.0
2021-11-24 09:40:00,435.32,435.63,433.83,434.7,1225.0,420.8547,421.1544,419.4142,420.2553,1225.0
2021-11-24 09:45:00,434.77,436.72,433.61,436.72,3014.0,420.323,422.2082,419.2016,422.2082,3014.0
2021-11-24 09:50:00,436.73,436.73,434.45,434.45,1700.0,422.2179,422.2179,420.0136,420.0136,1700.0
2021-11-24 09:55:00,434.41,436.69,434.4,436.65,1621.0,419.975,422.1792,419.9653,422.1405,1621.0
2021-11-24 10:00:00,436.75,437.09,436.34,437.09,1374.0,422.2372,422.5659,421.8408,422.5659,1374.0
2021-11-24 10:05:00,436.81,437.18,436.55,436.66,1824.0,422.2952,422.6529,422.0439,422.1502,1824.0
2021-11-24 10:10:00,437.08,437.97,436.88,437.37,1200.0,422.5562,423.4167,422.3629,422.8366,1200.0
2021-11-24 10:15:00,436.99,437.42,436.56,437.42,2013.0,422.4692,422.885,422.0535,422.885,2013.0
2021-11-24 10:20:00,437.43,437.62,436.04,436.04,2233.0,422.8946,423.0783,421.5508,421.5508,2233.0
2021-11-24 10:25:00,435.54,436.29,435.28,436.29,1800.0,421.0674,421.7925,420.8161,421.7925,1800.0
2021-11-24 10:30:00,436.09,436.17,434.43,434.43,1600.0,421.5991,421.6765,419.9943,419.9943,1600.0
2021-11-24 10:35:00,434.79,435.85,434.65,435.23,1201.0,420.3423,421.3671,420.207,420.7677,1201.0
2021-11-24 10:40:00,435.25,436.22,435.25,435.26,3845.0,420.7871,421.7248,420.7871,420.7967,3845.0
2021-11-24 10:45:00,434.87,435.47,434.53,434.95,1000.0,420.4197,420.9997,420.091,420.497,1000.0
2021-11-24 10:50:00,434.72,435.55,434.72,435.14,2000.0,420.2747,421.0771,420.2747,420.6807,2000.0
2021-11-24 10:55:00,435.6,436.36,435.6,436.21,600.0,421.1254,421.8602,421.1254,421.7152,600.0
2021-11-24 11:00:00,436.75,437.17,436.67,436.96,2025.0,422.2372,422.6433,422.1599,422.4402,2025.0
2021-11-24 11:05:00,436.61,437.04,436.07,436.07,600.0,422.1019,422.5176,421.5798,421.5798,600.0
2021-11-24 11:10:00,435.98,435.98,435.98,435.98,100.0,421.4928,421.4928,421.4928,421.4928,100.0
2021-11-24 11:15:00,436.45,436.52,435.27,435.27,1704.0,421.9472,422.0149,420.8064,420.8064,1704.0
2021-11-24 11:20:00,435.71,435.87,435.44,435.45,1300.0,421.2318,421.3865,420.9707,420.9804,1300.0
2021-11-24 11:25:00,435.44,435.44,434.96,435.36,800.0,420.9707,420.9707,420.5067,420.8934,800.0
2021-11-24 11:30:00,435.49,435.49,434.88,434.96,705.0,421.0191,421.0191,420.4294,420.5067,705.0
2021-11-24 11:35:00,434.87,434.88,434.73,434.88,650.0,420.4197,420.4294,420.2843,420.4294,650.0
2021-11-24 11:40:00,434.72,434.89,434.11,434.87,2018.0,420.2747,420.439,419.6849,420.4197,2018.0
2021-11-24 11:45:00,434.87,434.87,434.87,434.87,0.0,420.4197,420.4197,420.4197,420.4197,0.0
2021-11-24 11:50:00,435.36,435.53,434.99,434.99,2491.0,420.8934,421.0578,420.5357,420.5357,2491.0
2021-11-24 11:55:00,434.69,435.02,434.68,434.95,724.0,420.2457,420.5647,420.236,420.497,724.0
2021-11-24 12:00:00,434.67,434.78,434.45,434.78,1212.0,420.2263,420.3327,420.0136,420.3327,1212.0
2021-11-24 12:05:00,435.08,436.14,435.08,436.04,600.0,420.6227,421.6475,420.6227,421.5508,600.0
2021-11-24 12:10:00,435.88,435.88,435.07,435.23,1200.0,421.3961,421.3961,420.613,420.7677,1200.0
2021-11-24 12:15:00,435.03,435.03,434.85,434.85,1100.0,420.5744,420.5744,420.4004,420.4004,1100.0
2021-11-24 12:20:00,434.99,435.53,434.92,435.41,711.0,420.5357,421.0578,420.468,420.9417,711.0
2021-11-24 12:25:00,435.5,435.5,434.82,434.82,2600.0,421.0288,421.0288,420.3713,420.3713,2600.0
2021-11-24 12:30:00,434.89,435.5,434.89,435.14,1200.0,420.439,421.0288,420.439,420.6807,1200.0
2021-11-24 12:35:00,434.96,435.16,434.83,434.9,1015.0,420.5067,420.7,420.381,420.4487,1015.0
2021-11-24 12:40:00,435.09,435.09,434.88,434.88,1335.0,420.6324,420.6324,420.4294,420.4294,1335.0
2021-11-24 12:45:00,434.45,434.77,434.45,434.54,400.0,420.0136,420.323,420.0136,420.1007,400.0
2021-11-24 12:50:00,434.75,434.78,434.37,434.62,2235.0,420.3037,420.3327,419.9363,420.178,2235.0
2021-11-24 12:55:00,434.68,434.8,434.55,434.55,810.0,420.236,420.352,420.1103,420.1103,810.0
2021-11-24 13:00:00,434.42,434.73,434.41,434.61,1200.0,419.9846,420.2843,419.975,420.1683,1200.0
2021-11-24 13:05:00,434.67,434.69,434.48,434.59,800.0,420.2263,420.2457,420.0426,420.149,800.0
2021-11-24 13:10:00,434.56,435.07,434.56,434.86,1600.0,420.12,420.613,420.12,420.41,1600.0
2021-11-24 13:15:00,434.76,434.76,434.56,434.58,1500.0,420.3133,420.3133,420.12,420.1393,1500.0
2021-11-24 13:20:00,434.43,434.43,433.7,434.01,2770.0,419.9943,419.9943,419.2886,419.5883,2770.0
2021-11-24 13:25:00,433.98,434.0,433.85,433.99,500.0,419.5593,419.5786,419.4336,419.5689,500.0
2021-11-24 13:30:00,433.8,434.03,433.71,433.89,1900.0,419.3852,419.6076,419.2982,419.4723,1900.0
2021-11-24 13:35:00,434.06,434.6,433.96,434.52,41100.0,419.6366,420.1587,419.5399,420.0813,41100.0
2021-11-24 13:40:00,434.38,434.6,434.3,434.3,800.0,419.946,420.1587,419.8686,419.8686,800.0
2021-11-24 13:45:00,434.09,434.79,434.09,434.62,2207.0,419.6656,420.3423,419.6656,420.178,2207.0
2021-11-24 13:50:00,434.67,434.67,434.32,434.39,800.0,420.2263,420.2263,419.888,419.9556,800.0
2021-11-24 13:55:00,434.53,434.55,434.18,434.4,2547.0,420.091,420.1103,419.7526,419.9653,2547.0
2021-11-24 14:00:00,434.7,434.78,434.22,434.22,800.0,420.2553,420.3327,419.7913,419.7913,800.0
2021-11-24 14:05:00,434.15,434.17,433.37,433.62,2800.0,419.7236,419.7429,418.9695,419.2112,2800.0
2021-11-24 14:10:00,433.46,433.53,433.43,433.53,1100.0,419.0565,419.1242,419.0275,419.1242,1100.0
2021-11-24 14:15:00,433.53,434.08,433.52,434.08,6741.0,419.1242,419.6559,419.1145,419.6559,6741.0
2021-11-24 14:20:00,434.07,434.21,433.54,433.65,4286.0,419.6463,419.7816,419.1339,419.2402,4286.0
2021-11-24 14:25:00,433.65,433.94,433.57,433.94,5206.0,419.2402,419.5206,419.1629,419.5206,5206.0
2021-11-24 14:30:00,433.93,433.94,433.55,433.78,3201.0,419.5109,419.5206,419.1435,419.3659,3201.0
2021-11-24 14:35:00,433.66,433.85,433.61,433.72,1100.0,419.2499,419.4336,419.2016,419.3079,1100.0
2021-11-24 14:40:00,433.83,434.1,433.69,434.08,3900.0,419.4142,419.6753,419.2789,419.6559,3900.0
2021-11-24 14:45:00,434.22,434.75,434.22,434.75,1701.0,419.7913,420.3037,419.7913,420.3037,1701.0
2021-11-24 14:50:00,434.87,434.9,434.42,434.42,2644.0,420.4197,420.4487,419.9846,419.9846,2644.0
2021-11-24 14:55:00,434.28,434.41,434.12,434.37,1500.0,419.8493,419.975,419.6946,419.9363,1500.0
2021-11-24 15:00:00,434.41,434.53,434.08,434.19,3300.0,419.975,420.091,419.6559,419.7623,3300.0
2021-11-24 15:05:00,434.19,434.98,434.19,434.75,3500.0,419.7623,420.526,419.7623,420.3037,3500.0
2021-11-24 15:10:00,434.77,434.84,434.43,434.43,3310.0,420.323,420.3907,419.9943,419.9943,3310.0
2021-11-24 15:15:00,434.45,434.69,434.32,434.47,3300.0,420.0136,420.2457,419.888,420.033,3300.0
2021-11-24 15:20:00,434.49,434.6,434.36,434.52,3425.0,420.0523,420.1587,419.9266,420.0813,3425.0
2021-11-24 15:25:00,434.5,434.63,434.21,434.34,4102.0,420.062,420.1877,419.7816,419.9073,4102.0
2021-11-24 15:30:00,434.29,434.31,433.76,433.92,3637.0,419.859,419.8783,419.3466,419.5013,3637.0
2021-11-24 15:35:00,433.98,434.22,433.87,434.22,2697.0,419.5593,419.7913,419.4529,419.7913,2697.0
2021-11-24 15:40:00,434.28,435.45,434.28,435.27,5520.0,419.8493,420.9804,419.8493,420.8064,5520.0
2021-11-24 15:45:00,435.27,435.28,434.81,434.96,5973.0,420.8064,420.8161,420.3617,420.5067,5973.0
2021-11-24 15:50:00,435.03,435.9,434.81,435.69,11380.0,420.5744,421.4155,420.3617,421.2124,11380.0
2021-11-24 15:55:00,435.8,436.19,435.32,436.19,52508.0,421.3188,421.6958,420.8547,421.6958,52508.0
2021-11-26 09:30:00,430.5,432.07,428.04,428.9,19333.0,416.1949,417.7127,413.8166,414.6481,19333.0
2021-11-26 09:35:00,429.48,430.01,428.02,430.0,13933.0,415.2088,415.7212,413.7973,415.7115,13933.0
2021-11-26 09:40:00,430.0,430.0,426.73,427.5,10146.0,415.7115,415.7115,412.5502,413.2946,10146.0
2021-11-26 09:45:00,427.65,428.44,426.7,428.17,7665.0,413.4396,414.2033,412.5212,413.9423,7665.0
2021-11-26 09:50:00,428.08,428.08,426.1,427.56,16264.0,413.8553,413.8553,411.9411,413.3526,16264.0
2021-11-26 09:55:00,427.67,428.33,427.05,428.1,6329.0,413.4589,414.097,412.8595,413.8746,6329.0
2021-11-26 10:00:00,428.04,428.9,427.47,427.76,6105.0,413.8166,414.6481,413.2656,413.5459,6105.0
2021-11-26 10:05:00,427.66,428.27,426.45,428.27,7845.0,413.4493,414.039,412.2795,414.039,7845.0
2021-11-26 10:10:00,427.71,428.47,427.42,428.41,4918.0,413.4976,414.2324,413.2172,414.1743,4918.0
2021-11-26 10:15:00,428.67,429.83,428.11,429.63,7919.0,414.4257,415.5472,413.8843,415.3538,7919.0
2021-11-26 10:20:00,429.63,430.16,429.12,430.16,7266.0,415.3538,415.8662,414.8608,415.8662,7266.0
2021-11-26 10:25:00,429.91,429.91,428.22,428.77,5703.0,415.6245,415.6245,413.9907,414.5224,5703.0
2021-11-26 10:30:00,429.19,429.19,426.83,426.87,4841.0,414.9284,414.9284,412.6468,412.6855,4841.0
2021-11-26 10:35:00,428.17,428.36,427.44,428.36,3976.0,413.9423,414.126,413.2366,414.126,3976.0
2021-11-26 10:40:00,428.35,428.52,426.25,426.47,6033.0,414.1163,414.2807,412.0861,412.2988,6033.0
2021-11-26 10:45:00,426.28,426.32,424.77,425.13,5188.0,412.1151,412.1538,410.6553,411.0033,5188.0
2021-11-26 10:50:00,425.06,425.06,423.76,424.67,5376.0,410.9357,410.9357,409.6789,410.5586,5376.0
2021-11-26 10:55:00,424.26,424.4,423.27,423.99,5791.0,410.1622,410.2976,409.2051,409.9012,5791.0
2021-11-26 11:00:00,424.04,424.04,422.0,422.31,18149.0,409.9496,409.9496,407.9773,408.277,18149.0
2021-11-26 11:05:00,422.58,425.52,422.58,425.41,6090.0,408.5381,411.3804,408.5381,411.274,6090.0
2021-11-26 11:10:00,425.56,425.79,423.62,424.26,10202.0,411.419,411.6414,409.5435,410.1622,10202.0
2021-11-26 11:15:00,424.48,425.65,424.12,424.73,2334.0,410.3749,411.5061,410.0269,410.6166,2334.0
2021-11-26 11:20:00,424.16,425.54,424.16,425.54,2234.0,410.0656,411.3997,410.0656,411.3997,2234.0
2021-11-26 11:25:00,425.54,426.09,424.97,426.09,3152.0,411.3997,411.9314,410.8487,411.9314,3152.0
2021-11-26 11:30:00,425.79,426.46,425.35,425.35,2546.0,411.6414,412.2891,411.216,411.216,2546.0
2021-11-26 11:35:00,425.57,427.01,425.48,426.21,6231.0,411.4287,412.8209,411.3417,412.0474,6231.0
2021-11-26 11:40:00,426.5,426.68,425.29,425.61,700.0,412.3278,412.5018,411.158,411.4674,700.0
2021-11-26 11:45:00,424.91,426.13,424.91,425.31,2802.0,410.7906,411.9701,410.7906,411.1774,2802.0
2021-11-26 11:50:00,425.18,425.46,424.31,424.31,3763.0,411.0517,411.3224,410.2106,410.2106,3763.0
2021-11-26 11:55:00,424.4,424.88,424.17,424.67,2381.0,410.2976,410.7616,410.0752,410.5586,2381.0
2021-11-26 12:00:00,426.08,426.19,424.7,425.16,4051.0,411.9218,412.0281,410.5876,411.0323,4051.0
2021-11-26 12:05:00,425.09,425.98,424.89,425.98,5956.0,410.9647,411.8251,410.7713,411.8251,5956.0
2021-11-26 12:10:00,425.97,426.36,425.05,425.33,5718.0,411.8154,412.1925,410.926,411.1967,5718.0
2021-11-26 12:15:00,424.67,425.19,424.47,424.86,3784.0,410.5586,411.0613,410.3653,410.7423,3784.0
2021-11-26 12:20:00,424.82,425.44,424.71,425.44,4183.0,410.7036,411.303,410.5973,411.303,4183.0
2021-11-26 12:25:00,425.53,425.93,425.42,425.93,2990.0,411.39,411.7768,411.2837,411.7768,2990.0
2021-11-26 12:30:00,425.93,426.3,425.75,426.3,6062.0,411.7768,412.1345,411.6027,412.1345,6062.0
2021-11-26 12:35:00,426.45,427.64,426.45,427.2,4101.0,412.2795,413.4299,412.2795,413.0046,4101.0
2021-11-26 12:40:00,427.41,428.23,427.36,427.63,12084.0,413.2076,414.0003,413.1592,413.4203,12084.0
2021-11-26 12:45:00,427.43,428.2,427.43,427.94,15464.0,413.2269,413.9713,413.2269,413.72,15464.0
2021-11-26 12:50:00,427.94,428.31,427.2,427.39,32494.0,413.72,414.0777,413.0046,413.1882,32494.0
2021-11-26 12:55:00,427.34,429.65,427.34,428.45,48986.0,413.1399,415.3731,413.1399,414.213,48986.0
2021-11-29 09:30:00,431.51,431.75,425.54,426.68,8269.0,417.1713,417.4034,411.3997,412.5018,8269.0
2021-11-29 09:35:00,427.96,427.96,425.0,425.54,1806.0,413.7393,413.7393,410.8777,411.3997,1806.0
2021-11-29 09:40:00,425.94,425.95,424.55,425.6,6287.0,411.7864,411.7961,410.4426,411.4577,6287.0
2021-11-29 09:45:00,425.24,426.66,425.23,426.66,600.0,411.1097,412.4825,411.1,412.4825,600.0
2021-11-29 09:50:00,426.38,426.39,424.88,425.04,1437.0,412.2118,412.2215,410.7616,410.9163,1437.0
2021-11-29 09:55:00,424.74,427.07,424.74,426.7,9903.0,410.6263,412.8789,410.6263,412.5212,9903.0
2021-11-29 10:00:00,427.68,428.6,426.52,426.72,3210.0,413.4686,414.358,412.3471,412.5405,3210.0
2021-11-29 10:05:00,426.87,427.3,426.74,426.74,2411.0,412.6855,413.1012,412.5598,412.5598,2411.0
2021-11-29 10:10:00,427.31,427.31,425.63,425.81,6530.0,413.1109,413.1109,411.4867,411.6607,6530.0
2021-11-29 10:15:00,425.81,426.52,425.38,426.52,2739.0,411.6607,412.3471,411.245,412.3471,2739.0
2021-11-29 10:20:00,426.98,427.25,426.32,426.91,3300.0,412.7919,413.0529,412.1538,412.7242,3300.0
2021-11-29 10:25:00,426.53,426.53,425.81,426.0,1923.0,412.3568,412.3568,411.6607,411.8444,1923.0
2021-11-29 10:30:00,425.81,425.82,424.79,425.07,1250.0,411.6607,411.6704,410.6746,410.9453,1250.0
2021-11-29 10:35:00,425.26,425.26,423.63,424.45,2401.0,411.129,411.129,409.5532,410.3459,2401.0
2021-11-29 10:40:00,424.85,425.68,424.85,425.26,1360.0,410.7326,411.5351,410.7326,411.129,1360.0
2021-11-29 10:45:00,425.67,426.19,425.02,425.2,2878.0,411.5254,412.0281,410.897,411.071,2878.0
2021-11-29 10:50:00,425.56,426.5,425.46,426.03,2062.0,411.419,412.3278,411.3224,411.8734,2062.0
2021-11-29 10:55:00,426.04,426.07,426.04,426.07,534.0,411.8831,411.9121,411.8831,411.9121,534.0
2021-11-29 11:00:00,426.0,426.01,425.55,425.55,2187.0,411.8444,411.8541,411.4094,411.4094,2187.0
2021-11-29 11:05:00,425.62,425.86,425.61,425.81,1764.0,411.4771,411.7091,411.4674,411.6607,1764.0
2021-11-29 11:10:00,425.9,425.9,425.09,425.3,2173.0,411.7478,411.7478,410.9647,411.1677,2173.0
2021-11-29 11:15:00,425.31,425.45,425.17,425.17,1224.0,411.1774,411.3127,411.042,411.042,1224.0
2021-11-29 11:20:00,425.6,426.25,425.6,426.25,1365.0,411.4577,412.0861,411.4577,412.0861,1365.0
2021-11-29 11:25:00,426.22,426.3,425.89,426.01,4800.0,412.0571,412.1345,411.7381,411.8541,4800.0
2021-11-29 11:30:00,425.8,426.45,425.79,426.45,2948.0,411.6511,412.2795,411.6414,412.2795,2948.0
2021-11-29 11:35:00,426.38,427.07,426.38,427.07,3158.0,412.2118,412.8789,412.2118,412.8789,3158.0
2021-11-29 11:40:00,427.56,427.87,427.3,427.87,1004.0,413.3526,413.6523,413.1012,413.6523,1004.0
2021-11-29 11:45:00,427.73,427.73,427.28,427.32,988.0,413.5169,413.5169,413.0819,413.1206,988.0
2021-11-29 11:50:00,427.14,427.28,426.94,426.94,2534.0,412.9465,413.0819,412.7532,412.7532,2534.0
2021-11-29 11:55:00,426.95,427.09,426.7,426.92,3600.0,412.7629,412.8982,412.5212,412.7339,3600.0
2021-11-29 12:00:00,426.95,426.97,426.6,426.81,3705.0,412.7629,412.7822,412.4245,412.6275,3705.0
2021-11-29 12:05:00,426.95,426.98,426.68,426.94,9182.0,412.7629,412.7919,412.5018,412.7532,9182.0
2021-11-29 12:10:00,426.94,426.94,426.73,426.94,2622.0,412.7532,412.7532,412.5502,412.7532,2622.0
2021-11-29 12:15:00,427.08,427.56,426.91,427.56,3119.0,412.8885,413.3526,412.7242,413.3526,3119.0
2021-11-29 12:20:00,427.75,428.63,427.73,428.4,1609.0,413.5363,414.387,413.5169,414.1647,1609.0
2021-11-29 12:25:00,428.42,428.62,428.4,428.62,402.0,414.184,414.3774,414.1647,414.3774,402.0
2021-11-29 12:30:00,428.5,429.52,428.49,429.37,2612.0,414.2614,415.2475,414.2517,415.1024,2612.0
2021-11-29 12:35:00,429.43,429.43,428.83,429.0,1718.0,415.1605,415.1605,414.5804,414.7447,1718.0
2021-11-29 12:40:00,429.0,429.0,429.0,429.0,0.0,414.7447,414.7447,414.7447,414.7447,0.0
2021-11-29 12:45:00,428.73,428.93,428.68,428.9,1004.0,414.4837,414.6771,414.4354,414.6481,1004.0
2021-11-29 12:50:00,429.0,429.07,428.8,429.07,2271.0,414.7447,414.8124,414.5514,414.8124,2271.0
2021-11-29 12:55:00,428.97,429.05,428.87,428.98,1755.0,414.7157,414.7931,414.6191,414.7254,1755.0
2021-11-29 13:00:00,429.15,429.65,429.15,429.65,961.0,414.8898,415.3731,414.8898,415.3731,961.0
2021-11-29 13:05:00,429.65,429.65,429.38,429.55,1102.0,415.3731,415.3731,415.1121,415.2765,1102.0
2021-11-29 13:10:00,429.63,429.63,429.62,429.63,100.0,415.3538,415.3538,415.3441,415.3538,100.0
2021-11-29 13:15:00,429.71,429.71,429.55,429.55,602.0,415.4311,415.4311,415.2765,415.2765,602.0
2021-11-29 13:20:00,429.47,429.63,429.47,429.63,755.0,415.1991,415.3538,415.1991,415.3538,755.0
2021-11-29 13:25:00,429.48,429.48,428.88,429.0,2487.0,415.2088,415.2088,414.6287,414.7447,2487.0
2021-11-29 13:30:00,428.99,429.05,428.85,429.05,1890.0,414.7351,414.7931,414.5997,414.7931,1890.0
2021-11-29 13:35:00,429.16,429.3,428.93,429.06,2039.0,414.8994,415.0348,414.6771,414.8027,2039.0
2021-11-29 13:40:00,429.06,429.39,429.06,429.39,1214.0,414.8027,415.1218,414.8027,415.1218,1214.0
2021-11-29 13:45:00,429.51,429.51,429.36,429.36,200.0,415.2378,415.2378,415.0928,415.0928,200.0
2021-11-29 13:50:00,429.28,429.28,429.2,429.25,404.0,415.0154,415.0154,414.9381,414.9864,404.0
2021-11-29 13:55:00,429.25,429.25,429.25,429.25,0.0,414.9864,414.9864,414.9864,414.9864,0.0
2021-11-29 14:00:00,429.24,429.39,428.89,429.39,1528.0,414.9768,415.1218,414.6384,415.1218,1528.0
2021-11-29 14:05:00,429.41,429.48,428.95,428.95,815.0,415.1411,415.2088,414.6964,414.6964,815.0
2021-11-29 14:10:00,429.05,429.31,429.05,429.22,600.0,414.7931,415.0444,414.7931,414.9574,600.0
2021-11-29 14:15:00,429.0,429.17,428.87,429.17,10559.0,414.7447,414.9091,414.6191,414.9091,10559.0
2021-11-29 14:20:00,429.28,429.28,428.9,429.06,2766.0,415.0154,415.0154,414.6481,414.8027,2766.0
2021-11-29 14:25:00,428.97,428.97,428.28,428.28,3063.0,414.7157,414.7157,414.0487,414.0487,3063.0
2021-11-29 14:30:00,428.19,428.19,427.87,427.87,736.0,413.9617,413.9617,413.6523,413.6523,736.0
2021-11-29 14:35:00,427.92,428.07,427.49,427.67,4486.0,413.7006,413.8456,413.2849,413.4589,4486.0
2021-11-29 14:40:00,427.76,427.91,427.76,427.91,300.0,413.5459,413.691,413.5459,413.691,300.0
2021-11-29 14:45:00,427.96,427.96,427.76,427.83,340.0,413.7393,413.7393,413.5459,413.6136,340.0
2021-11-29 14:50:00,427.69,428.19,427.69,428.04,1100.0,413.4783,413.9617,413.4783,413.8166,1100.0
2021-11-29 14:55:00,428.21,428.42,428.06,428.18,1021.0,413.981,414.184,413.836,413.952,1021.0
2021-11-29 15:00:00,428.46,428.71,428.33,428.59,1461.0,414.2227,414.4644,414.097,414.3484,1461.0
2021-11-29 15:05:00,428.44,428.54,428.0,428.54,939.0,414.2033,414.3,413.778,414.3,939.0
2021-11-29 15:10:00,428.5,428.59,428.42,428.57,400.0,414.2614,414.3484,414.184,414.329,400.0
2021-11-29 15:15:00,428.79,428.87,428.35,428.35,1846.0,414.5417,414.6191,414.1163,414.1163,1846.0
2021-11-29 15:20:00,428.13,428.13,427.71,428.01,2040.0,413.9036,413.9036,413.4976,413.7876,2040.0
2021-11-29 15:25:00,428.08,428.56,427.97,428.56,2888.0,413.8553,414.3194,413.749,414.3194,2888.0
2021-11-29 15:30:00,428.23,428.23,427.83,427.89,500.0,414.0003,414.0003,413.6136,413.6716,500.0
2021-11-29 15:35:00,428.21,428.65,428.21,428.65,1896.0,413.981,414.4064,413.981,414.4064,1896.0
2021-11-29 15:40:00,428.48,428.53,428.06,428.21,3332.0,414.242,414.2904,413.836,413.981,3332.0
2021-11-29 15:45:00,428.31,428.66,428.15,428.66,5287.0,414.0777,414.416,413.923,414.416,5287.0
2021-11-29 15:50:00,428.67,428.89,428.21,428.28,9287.0,414.4257,414.6384,413.981,414.0487,9287.0
2021-11-29 15:55:00,428.19,428.49,427.76,427.81,27016.0,413.9617,414.2517,413.5459,413.5943,27016.0
2021-11-30 09:30:00,424.99,427.0,422.66,424.27,8745.0,410.868,412.8112,408.6154,410.1719,8745.0
2021-11-30 09:35:00,423.18,424.42,421.77,423.34,3891.0,409.1181,410.3169,407.755,409.2728,3891.0
2021-11-30 09:40:00,423.35,425.46,422.68,424.09,3773.0,409.2825,411.3224,408.6347,409.9979,3773.0
2021-11-30 09:45:00,424.21,424.21,420.64,420.64,11285.0,410.1139,410.1139,406.6625,406.6625,11285.0
2021-11-30 09:50:00,420.74,421.74,420.55,421.13,11845.0,406.7592,407.726,406.5755,407.1363,11845.0
2021-11-30 09:55:00,421.87,421.87,419.37,419.37,7920.0,407.8517,407.8517,405.4347,405.4347,7920.0
2021-11-30 10:00:00,419.75,420.69,419.31,420.69,10971.0,405.8021,406.7109,405.3767,406.7109,10971.0
2021-11-30 10:05:00,420.99,422.92,420.99,421.64,9179.0,407.0009,408.8668,407.0009,407.6293,9179.0
2021-11-30 10:10:00,421.79,422.39,421.53,422.11,3011.0,407.7743,408.3544,407.523,408.0837,3011.0
2021-11-30 10:15:00,422.11,422.65,421.87,422.65,4200.0,408.0837,408.6057,407.8517,408.6057,4200.0
2021-11-30 10:20:00,422.66,422.77,422.0,422.53,7222.0,408.6154,408.7218,407.9773,408.4897,7222.0
2021-11-30 10:25:00,422.76,423.44,422.44,422.56,8900.0,408.7121,409.3695,408.4027,408.5187,8900.0
2021-11-30 10:30:00,422.79,424.91,422.79,424.73,7996.0,408.7411,410.7906,408.7411,410.6166,7996.0
2021-11-30 10:35:00,425.13,425.7,423.8,424.91,5711.0,411.0033,411.5544,409.7175,410.7906,5711.0
2021-11-30 10:40:00,424.63,424.86,424.31,424.53,5384.0,410.52,410.7423,410.2106,410.4233,5384.0
2021-11-30 10:45:00,424.49,424.65,423.78,423.78,2509.0,410.3846,410.5393,409.6982,409.6982,2509.0
2021-11-30 10:50:00,423.4,423.4,421.4,421.4,4277.0,409.3308,409.3308,407.3973,407.3973,4277.0
2021-11-30 10:55:00,421.17,421.47,420.57,420.62,1897.0,407.1749,407.465,406.5949,406.6432,1897.0
2021-11-30 11:00:00,420.31,420.67,419.8,419.91,6384.0,406.3435,406.6915,405.8504,405.9568,6384.0
2021-11-30 11:05:00,420.38,421.54,420.38,421.54,1863.0,406.4112,407.5326,406.4112,407.5326,1863.0
2021-11-30 11:10:00,420.97,421.9,420.56,421.84,2130.0,406.9816,407.8807,406.5852,407.8227,2130.0
2021-11-30 11:15:00,422.35,423.78,422.34,423.25,1825.0,408.3157,409.6982,408.306,409.1858,1825.0
2021-11-30 11:20:00,423.54,423.54,422.12,422.65,3705.0,409.4662,409.4662,408.0934,408.6057,3705.0
2021-11-30 11:25:00,422.41,422.41,421.04,421.6,4532.0,408.3737,408.3737,407.0492,407.5906,4532.0
2021-11-30 11:30:00,422.02,422.02,421.52,421.65,2465.0,407.9967,407.9967,407.5133,407.639,2465.0
2021-11-30 11:35:00,421.29,421.6,421.29,421.59,900.0,407.2909,407.5906,407.2909,407.581,900.0
2021-11-30 11:40:00,421.75,422.39,421.52,421.9,3380.0,407.7357,408.3544,407.5133,407.8807,3380.0
2021-11-30 11:45:00,421.59,421.6,420.9,421.02,1400.0,407.581,407.5906,406.9139,407.0299,1400.0
2021-11-30 11:50:00,421.06,421.11,420.65,421.05,1305.0,407.0686,407.1169,406.6722,407.0589,1305.0
2021-11-30 11:55:00,420.86,421.66,420.77,421.19,2080.0,406.8752,407.6486,406.7882,407.1943,2080.0
2021-11-30 12:00:00,420.97,420.97,420.3,420.3,500.0,406.9816,406.9816,406.3338,406.3338,500.0
2021-11-30 12:05:00,419.96,420.26,419.29,419.32,4516.0,406.0051,406.2952,405.3574,405.3864,4516.0
2021-11-30 12:10:00,419.41,420.5,419.12,420.22,4555.0,405.4734,406.5272,405.193,406.2565,4555.0
2021-11-30 12:15:00,419.74,420.61,419.74,420.61,1601.0,405.7924,406.6335,405.7924,406.6335,1601.0
2021-11-30 12:20:00,420.52,420.52,420.35,420.36,2270.0,406.5465,406.5465,406.3822,406.3918,2270.0
2021-11-30 12:25:00,420.58,420.58,419.45,419.46,3261.0,406.6045,406.6045,405.5121,405.5217,3261.0
2021-11-30 12:30:00,419.29,419.34,418.42,419.33,3150.0,405.3574,405.4057,404.5163,405.3961,3150.0
2021-11-30 12:35:00,419.33,419.35,418.67,418.73,2898.0,405.3961,405.4154,404.758,404.816,2898.0
2021-11-30 12:40:00,418.95,418.98,418.47,418.94,2935.0,405.0287,405.0577,404.5646,405.019,2935.0
2021-11-30 12:45:00,418.83,418.93,418.78,418.81,1148.0,404.9127,405.0094,404.8643,404.8933,1148.0
2021-11-30 12:50:00,418.83,419.4,418.82,418.88,5096.0,404.9127,405.4637,404.903,404.961,5096.0
2021-11-30 12:55:00,419.07,419.13,418.14,418.22,1300.0,405.1447,405.2027,404.2456,404.3229,1300.0
2021-11-30 13:00:00,418.41,418.44,417.5,417.5,4814.0,404.5066,404.5356,403.6269,403.6269,4814.0
2021-11-30 13:05:00,417.5,417.7,417.34,417.36,2564.0,403.6269,403.8202,403.4722,403.4915,2564.0
2021-11-30 13:10:00,417.16,417.54,417.01,417.54,3993.0,403.2982,403.6655,403.1532,403.6655,3993.0
2021-11-30 13:15:00,417.36,417.97,417.02,417.03,2603.0,403.4915,404.0813,403.1628,403.1725,2603.0
2021-11-30 13:20:00,416.83,417.2,416.12,417.2,3202.0,402.9791,403.3368,402.2927,403.3368,3202.0
2021-11-30 13:25:00,417.31,419.07,417.28,419.07,3402.0,403.4432,405.1447,403.4142,405.1447,3402.0
2021-11-30 13:30:00,418.75,419.36,418.41,419.09,4358.0,404.8353,405.4251,404.5066,405.164,4358.0
2021-11-30 13:35:00,419.1,419.21,418.86,419.08,1700.0,405.1737,405.2801,404.9417,405.1544,1700.0
2021-11-30 13:40:00,419.31,419.36,418.62,418.62,1866.0,405.3767,405.4251,404.7097,404.7097,1866.0
2021-11-30 13:45:00,418.68,419.92,418.68,419.74,12003.0,404.7677,405.9665,404.7677,405.7924,12003.0
2021-11-30 13:50:00,420.12,420.19,419.03,419.31,3215.0,406.1598,406.2275,405.106,405.3767,3215.0
2021-11-30 13:55:00,419.41,419.44,419.2,419.36,827.0,405.4734,405.5024,405.2704,405.4251,827.0
2021-11-30 14:00:00,419.41,419.61,418.55,418.95,2780.0,405.4734,405.6668,404.642,405.0287,2780.0
2021-11-30 14:05:00,418.81,419.42,418.77,419.42,5897.0,404.8933,405.4831,404.8547,405.4831,5897.0
2021-11-30 14:10:00,419.59,419.7,419.41,419.54,1801.0,405.6474,405.7538,405.4734,405.5991,1801.0
2021-11-30 14:15:00,419.71,419.91,419.61,419.64,2804.0,405.7634,405.9568,405.6668,405.6958,2804.0
2021-11-30 14:20:00,419.51,419.66,419.37,419.66,2309.0,405.5701,405.7151,405.4347,405.7151,2309.0
2021-11-30 14:25:00,419.72,420.08,419.6,419.7,4520.0,405.7731,406.1211,405.6571,405.7538,4520.0
2021-11-30 14:30:00,419.8,420.04,419.63,419.87,1494.0,405.8504,406.0825,405.6861,405.9181,1494.0
2021-11-30 14:35:00,419.92,420.19,419.73,419.78,4138.0,405.9665,406.2275,405.7828,405.8311,4138.0
2021-11-30 14:40:00,419.83,419.87,419.26,419.35,2575.0,405.8795,405.9181,405.3284,405.4154,2575.0
2021-11-30 14:45:00,419.27,420.07,419.26,420.02,6974.0,405.3381,406.1115,405.3284,406.0631,6974.0
2021-11-30 14:50:00,420.19,420.78,420.13,420.25,6933.0,406.2275,406.7979,406.1695,406.2855,6933.0
2021-11-30 14:55:00,420.02,420.2,419.63,419.91,8418.0,406.0631,406.2372,405.6861,405.9568,8418.0
2021-11-30 15:00:00,419.89,420.15,419.39,419.39,4165.0,405.9375,406.1888,405.4541,405.4541,4165.0
2021-11-30 15:05:00,419.54,420.15,419.5,419.8,5221.0,405.5991,406.1888,405.5604,405.8504,5221.0
2021-11-30 15:10:00,419.77,419.77,419.33,419.4,7468.0,405.8214,405.8214,405.3961,405.4637,7468.0
2021-11-30 15:15:00,419.42,419.73,419.07,419.23,3040.0,405.4831,405.7828,405.1447,405.2994,3040.0
2021-11-30 15:20:00,419.12,419.47,419.04,419.44,5108.0,405.193,405.5314,405.1157,405.5024,5108.0
2021-11-30 15:25:00,419.44,420.19,419.27,420.06,8634.0,405.5024,406.2275,405.3381,406.1018,8634.0
2021-11-30 15:30:00,420.26,420.71,419.95,420.35,9293.0,406.2952,406.7302,405.9955,406.3822,9293.0
2021-11-30 15:35:00,420.33,420.33,419.44,419.91,5759.0,406.3628,406.3628,405.5024,405.9568,5759.0
2021-11-30 15:40:00,419.74,420.44,419.74,420.37,5340.0,405.7924,406.4692,405.7924,406.4015,5340.0
2021-11-30 15:45:00,420.25,420.56,419.15,419.26,6664.0,406.2855,406.5852,405.222,405.3284,6664.0
2021-11-30 15:50:00,419.11,419.3,418.48,418.74,27108.0,405.1834,405.3671,404.5743,404.8257,27108.0
2021-11-30 15:55:00,418.93,420.14,418.64,419.84,34916.0,405.0094,406.1791,404.729,405.8891,34916.0
2021-12-01 09:30:00,423.18,424.84,421.76,424.84,9461.0,409.1181,410.723,407.7453,410.723,9461.0
2021-12-01 09:35:00,424.78,425.02,423.06,424.73,1400.0,410.665,410.897,409.0021,410.6166,1400.0
2021-12-01 09:40:00,425.22,425.33,423.97,425.14,2650.0,411.0903,411.1967,409.8819,411.013,2650.0
2021-12-01 09:45:00,424.75,425.12,421.38,421.38,5959.0,410.636,410.9937,407.3779,407.3779,5959.0
2021-12-01 09:50:00,421.93,423.05,420.33,421.31,4632.0,407.9097,408.9925,406.3628,407.3103,4632.0
2021-12-01 09:55:00,421.21,421.37,420.0,420.0,1500.0,407.2136,407.3683,406.0438,406.0438,1500.0
2021-12-01 10:00:00,420.16,422.02,420.16,420.88,3525.0,406.1985,407.9967,406.1985,406.8946,3525.0
2021-12-01 10:05:00,420.84,421.46,420.61,421.09,2465.0,406.8559,407.4553,406.6335,407.0976,2465.0
2021-12-01 10:10:00,421.73,421.73,420.99,421.14,1001.0,407.7163,407.7163,407.0009,407.1459,1001.0
2021-12-01 10:15:00,421.12,422.87,421.12,422.87,2200.0,407.1266,408.8184,407.1266,408.8184,2200.0
2021-12-01 10:20:00,423.44,424.29,423.44,424.29,1625.0,409.3695,410.1912,409.3695,410.1912,1625.0
2021-12-01 10:25:00,423.96,423.96,423.35,423.75,2601.0,409.8722,409.8722,409.2825,409.6692,2601.0
2021-12-01 10:30:00,423.43,423.6,422.54,422.54,1100.0,409.3598,409.5242,408.4994,408.4994,1100.0
2021-12-01 10:35:00,422.4,422.54,421.77,422.54,2650.0,408.3641,408.4994,407.755,408.4994,2650.0
2021-12-01 10:40:00,422.17,423.43,421.96,423.41,3221.0,408.1417,409.3598,407.9387,409.3405,3221.0
2021-12-01 10:45:00,423.66,424.77,423.66,424.77,4522.0,409.5822,410.6553,409.5822,410.6553,4522.0
2021-12-01 10:50:00,424.76,425.86,424.68,425.85,3041.0,410.6456,411.7091,410.5683,411.6994,3041.0
2021-12-01 10:55:00,426.49,426.49,426.04,426.04,720.0,412.3181,412.3181,411.8831,411.8831,720.0
2021-12-01 11:00:00,425.8,426.74,425.59,426.64,2512.0,411.6511,412.5598,411.4481,412.4632,2512.0
2021-12-01 11:05:00,426.26,426.42,426.04,426.19,1429.0,412.0958,412.2505,411.8831,412.0281,1429.0
2021-12-01 11:10:00,426.29,426.71,425.59,425.6,1100.0,412.1248,412.5308,411.4481,411.4577,1100.0
2021-12-01 11:15:00,426.12,426.61,426.12,426.46,1105.0,411.9604,412.4342,411.9604,412.2891,1105.0
2021-12-01 11:20:00,426.89,427.55,426.89,427.13,2276.0,412.7049,413.3429,412.7049,412.9369,2276.0
2021-12-01 11:25:00,427.28,428.0,427.28,428.0,2856.0,413.0819,413.778,413.0819,413.778,2856.0
2021-12-01 11:30:00,428.14,429.01,427.78,428.45,12445.0,413.9133,414.7544,413.5653,414.213,12445.0
2021-12-01 11:35:00,428.52,428.94,428.26,428.44,1735.0,414.2807,414.6867,414.0293,414.2033,1735.0
2021-12-01 11:40:00,428.44,428.67,428.14,428.17,2320.0,414.2033,414.4257,413.9133,413.9423,2320.0
2021-12-01 11:45:00,428.09,428.44,427.59,428.24,6353.0,413.865,414.2033,413.3816,414.01,6353.0
2021-12-01 11:50:00,428.24,428.56,428.18,428.46,2259.0,414.01,414.3194,413.952,414.2227,2259.0
2021-12-01 11:55:00,428.46,428.77,428.42,428.77,1400.0,414.2227,414.5224,414.184,414.5224,1400.0
2021-12-01 12:00:00,428.14,428.59,427.2,427.2,4116.0,413.9133,414.3484,413.0046,413.0046,4116.0
2021-12-01 12:05:00,426.99,428.26,426.99,428.25,1917.0,412.8015,414.0293,412.8015,414.0197,1917.0
2021-12-01 12:10:00,428.81,428.87,427.92,428.31,2290.0,414.5611,414.6191,413.7006,414.0777,2290.0
2021-12-01 12:15:00,428.45,428.45,427.92,427.92,391.0,414.213,414.213,413.7006,413.7006,391.0
2021-12-01 12:20:00,427.24,427.37,426.67,426.68,2141.0,413.0432,413.1689,412.4922,412.5018,2141.0
2021-12-01 12:25:00,426.54,426.56,425.59,426.08,2697.0,412.3665,412.3858,411.4481,411.9218,2697.0
2021-12-01 12:30:00,426.16,427.16,426.16,427.16,1100.0,411.9991,412.9659,411.9991,412.9659,1100.0
2021-12-01 12:35:00,427.27,427.27,426.45,426.48,613.0,413.0722,413.0722,412.2795,412.3085,613.0
2021-12-01 12:40:00,426.85,427.01,426.84,426.84,800.0,412.6662,412.8209,412.6565,412.6565,800.0
2021-12-01 12:45:00,426.67,426.67,426.27,426.55,1011.0,412.4922,412.4922,412.1055,412.3762,1011.0
2021-12-01 12:50:00,426.33,426.4,425.99,426.02,2045.0,412.1635,412.2311,411.8348,411.8638,2045.0
2021-12-01 12:55:00,425.45,425.65,425.1,425.11,7146.0,411.3127,411.5061,410.9743,410.984,7146.0
2021-12-01 13:00:00,425.28,425.59,425.28,425.59,1109.0,411.1484,411.4481,411.1484,411.4481,1109.0
2021-12-01 13:05:00,425.37,425.39,424.19,424.37,2147.0,411.2354,411.2547,410.0946,410.2686,2147.0
2021-12-01 13:10:00,424.35,424.98,424.24,424.84,1525.0,410.2493,410.8583,410.1429,410.723,1525.0
2021-12-01 13:15:00,424.74,424.77,423.57,423.57,1818.0,410.6263,410.6553,409.4952,409.4952,1818.0
2021-12-01 13:20:00,423.64,424.65,423.64,424.65,1840.0,409.5628,410.5393,409.5628,410.5393,1840.0
2021-12-01 13:25:00,424.68,424.81,424.61,424.61,743.0,410.5683,410.694,410.5006,410.5006,743.0
2021-12-01 13:30:00,424.73,424.98,424.44,424.79,1679.0,410.6166,410.8583,410.3363,410.6746,1679.0
2021-12-01 13:35:00,424.97,425.08,424.74,424.74,600.0,410.8487,410.955,410.6263,410.6263,600.0
2021-12-01 13:40:00,424.6,425.04,424.07,424.39,1510.0,410.4909,410.9163,409.9786,410.2879,1510.0
2021-12-01 13:45:00,423.66,423.69,422.64,422.81,1806.0,409.5822,409.6112,408.5961,408.7604,1806.0
2021-12-01 13:50:00,422.98,424.33,422.97,424.29,7201.0,408.9248,410.2299,408.9151,410.1912,7201.0
2021-12-01 13:55:00,424.81,424.93,424.51,424.72,1020.0,410.694,410.81,410.4039,410.607,1020.0
2021-12-01 14:00:00,424.43,424.64,424.21,424.35,1274.0,410.3266,410.5296,410.1139,410.2493,1274.0
2021-12-01 14:05:00,424.33,424.38,423.88,423.88,1371.0,410.2299,410.2783,409.7949,409.7949,1371.0
2021-12-01 14:10:00,424.09,424.09,423.1,423.68,2643.0,409.9979,409.9979,409.0408,409.6015,2643.0
2021-12-01 14:15:00,423.8,423.9,422.22,422.49,9038.0,409.7175,409.8142,408.19,408.4511,9038.0
2021-12-01 14:20:00,422.44,422.57,421.47,421.58,11368.0,408.4027,408.5284,407.465,407.5713,11368.0
2021-12-01 14:25:00,421.97,422.92,421.56,422.7,12821.0,407.9483,408.8668,407.552,408.6541,12821.0
2021-12-01 14:30:00,422.8,422.85,422.24,422.44,4423.0,408.7508,408.7991,408.2094,408.4027,4423.0
2021-12-01 14:35:00,422.46,422.49,422.09,422.43,1300.0,408.4221,408.4511,408.0644,408.3931,1300.0
2021-12-01 14:40:00,422.47,422.5,422.46,422.5,1200.0,408.4317,408.4607,408.4221,408.4607,1200.0
2021-12-01 14:45:00,422.55,422.55,422.09,422.55,1510.0,408.5091,408.5091,408.0644,408.5091,1510.0
2021-12-01 14:50:00,422.32,422.42,421.49,421.69,1835.0,408.2867,408.3834,407.4843,407.6776,1835.0
2021-12-01 14:55:00,421.69,422.28,421.69,421.94,1100.0,407.6776,408.248,407.6776,407.9193,1100.0
2021-12-01 15:00:00,422.24,422.56,421.67,421.67,1947.0,408.2094,408.5187,407.6583,407.6583,1947.0
2021-12-01 15:05:00,421.5,421.61,420.84,420.84,1619.0,407.494,407.6003,406.8559,406.8559,1619.0
2021-12-01 15:10:00,420.97,421.28,420.73,421.28,2718.0,406.9816,407.2813,406.7495,407.2813,2718.0
2021-12-01 15:15:00,421.12,421.22,420.59,420.65,4121.0,407.1266,407.2233,406.6142,406.6722,4121.0
2021-12-01 15:20:00,420.49,420.99,420.32,420.44,8573.0,406.5175,407.0009,406.3532,406.4692,8573.0
2021-12-01 15:25:00,420.31,421.11,420.3,420.93,7976.0,406.3435,407.1169,406.3338,406.9429,7976.0
2021-12-01 15:30:00,420.98,421.03,420.24,420.61,12994.0,406.9912,407.0396,406.2758,406.6335,12994.0
2021-12-01 15:35:00,420.48,421.05,420.31,420.77,5477.0,406.5079,407.0589,406.3435,406.7882,5477.0
2021-12-01 15:40:00,420.7,421.29,420.45,420.87,3311.0,406.7205,407.2909,406.4788,406.8849,3311.0
2021-12-01 15:45:00,420.93,421.14,419.51,419.94,6118.0,406.9429,407.1459,405.5701,405.9858,6118.0
2021-12-01 15:50:00,419.65,419.96,418.86,418.86,11741.0,405.7054,406.0051,404.9417,404.9417,11741.0
2021-12-01 15:55:00,418.8,418.98,417.38,417.62,33143.0,404.8837,405.0577,403.5109,403.7429,33143.0
2021-12-02 09:30:00,417.62,417.62,414.06,414.06,10045.0,403.7429,403.7429,400.3012,400.3012,10045.0
2021-12-02 09:35:00,413.01,416.48,412.63,416.2,7749.0,399.2861,402.6408,398.9187,402.3701,7749.0
2021-12-02 09:40:00,415.3,418.16,415.3,416.12,5582.0,401.5,404.2649,401.5,402.2927,5582.0
2021-12-02 09:45:00,416.4,418.32,415.96,417.87,6639.0,402.5634,404.4196,402.138,403.9846,6639.0
2021-12-02 09:50:00,418.17,419.66,417.11,419.66,67580.0,404.2746,405.7151,403.2498,405.7151,67580.0
2021-12-02 09:55:00,420.0,420.03,418.23,418.63,15493.0,406.0438,406.0728,404.3326,404.7193,15493.0
2021-12-02 10:00:00,418.5,418.71,415.36,415.87,6811.0,404.5936,404.7967,401.558,402.051,6811.0
2021-12-02 10:05:00,416.1,417.23,416.08,416.49,5100.0,402.2734,403.3658,402.2541,402.6504,5100.0
2021-12-02 10:10:00,416.07,416.59,414.61,414.61,4985.0,402.2444,402.7471,400.8329,400.8329,4985.0
2021-12-02 10:15:00,415.41,415.81,414.66,415.81,2903.0,401.6063,401.993,400.8812,401.993,2903.0
2021-12-02 10:20:00,415.88,416.38,415.62,415.71,5918.0,402.0607,402.5441,401.8093,401.8964,5918.0
2021-12-02 10:25:00,415.94,416.17,415.69,416.08,3675.0,402.1187,402.3411,401.877,402.2541,3675.0
2021-12-02 10:30:00,416.13,417.23,415.86,415.86,4811.0,402.3024,403.3658,402.0414,402.0414,4811.0
2021-12-02 10:35:00,415.86,415.86,413.94,413.94,1825.0,402.0414,402.0414,400.1852,400.1852,1825.0
2021-12-02 10:40:00,414.02,414.6,413.84,413.84,3381.0,400.2625,400.8232,400.0885,400.0885,3381.0
2021-12-02 10:45:00,413.48,414.42,413.28,413.85,4759.0,399.7405,400.6492,399.5471,400.0982,4759.0
2021-12-02 10:50:00,414.44,415.37,413.26,413.27,7415.0,400.6686,401.5677,399.5278,399.5374,7415.0
2021-12-02 10:55:00,413.65,414.77,413.27,414.3,12340.0,399.9048,400.9876,399.5374,400.5332,12340.0
2021-12-02 11:00:00,413.98,415.31,413.98,414.74,1574.0,400.2238,401.5096,400.2238,400.9586,1574.0
2021-12-02 11:05:00,415.08,416.87,414.78,416.87,2560.0,401.2873,403.0178,400.9973,403.0178,2560.0
2021-12-02 11:10:00,417.06,417.69,417.06,417.69,1019.0,403.2015,403.8106,403.2015,403.8106,1019.0
2021-12-02 11:15:00,417.6,417.88,417.13,417.88,9649.0,403.7236,403.9942,403.2692,403.9942,9649.0
2021-12-02 11:20:00,417.6,418.09,416.76,416.77,5664.0,403.7236,404.1973,402.9115,402.9211,5664.0
2021-12-02 11:25:00,416.9,417.14,416.06,416.06,2451.0,403.0468,403.2788,402.2347,402.2347,2451.0
2021-12-02 11:30:00,416.4,416.78,414.1,414.82,7924.0,402.5634,402.9308,400.3399,401.0359,7924.0
2021-12-02 11:35:00,414.82,415.13,414.82,415.13,500.0,401.0359,401.3356,401.0359,401.3356,500.0
2021-12-02 11:40:00,416.39,417.75,416.38,416.9,2099.0,402.5538,403.8686,402.5441,403.0468,2099.0
2021-12-02 11:45:00,416.73,416.99,416.46,416.83,2929.0,402.8825,403.1338,402.6214,402.9791,2929.0
2021-12-02 11:50:00,416.63,417.01,416.63,416.99,3399.0,402.7858,403.1532,402.7858,403.1338,3399.0
2021-12-02 11:55:00,416.92,417.5,416.68,417.5,1000.0,403.0661,403.6269,402.8341,403.6269,1000.0
2021-12-02 12:00:00,417.52,417.79,417.37,417.79,1450.0,403.6462,403.9072,403.5012,403.9072,1450.0
2021-12-02 12:05:00,417.58,417.58,416.86,417.18,3063.0,403.7042,403.7042,403.0081,403.3175,3063.0
2021-12-02 12:10:00,417.51,417.53,417.24,417.53,4898.0,403.6365,403.6559,403.3755,403.6559,4898.0
2021-12-02 12:15:00,417.4,417.7,417.0,417.0,2021.0,403.5302,403.8202,403.1435,403.1435,2021.0
2021-12-02 12:20:00,416.99,416.99,416.99,416.99,100.0,403.1338,403.1338,403.1338,403.1338,100.0
2021-12-02 12:25:00,417.11,417.93,417.1,417.69,2004.0,403.2498,404.0426,403.2402,403.8106,2004.0
2021-12-02 12:30:00,417.71,417.81,417.12,417.12,1300.0,403.8299,403.9266,403.2595,403.2595,1300.0
2021-12-02 12:35:00,417.18,418.16,416.71,418.16,2009.0,403.3175,404.2649,402.8631,404.2649,2009.0
2021-12-02 12:40:00,417.98,418.21,417.81,417.84,900.0,404.0909,404.3133,403.9266,403.9556,900.0
2021-12-02 12:45:00,417.8,418.72,417.79,418.46,2100.0,403.9169,404.8063,403.9072,404.555,2100.0
2021-12-02 12:50:00,418.85,419.08,418.84,419.08,1285.0,404.932,405.1544,404.9223,405.1544,1285.0
2021-12-02 12:55:00,418.98,419.45,418.98,419.25,1200.0,405.0577,405.5121,405.0577,405.3187,1200.0
2021-12-02 13:00:00,419.13,419.51,418.83,419.22,1600.0,405.2027,405.5701,404.9127,405.2897,1600.0
2021-12-02 13:05:00,419.69,420.03,419.63,419.85,1813.0,405.7441,406.0728,405.6861,405.8988,1813.0
2021-12-02 13:10:00,419.86,419.86,419.82,419.82,850.0,405.9085,405.9085,405.8698,405.8698,850.0
2021-12-02 13:15:00,419.84,420.48,419.83,420.48,3473.0,405.8891,406.5079,405.8795,406.5079,3473.0
2021-12-02 13:20:00,420.63,420.98,419.82,420.11,2238.0,406.6529,406.9912,405.8698,406.1501,2238.0
2021-12-02 13:25:00,420.26,420.54,420.03,420.03,635.0,406.2952,406.5659,406.0728,406.0728,635.0
2021-12-02 13:30:00,420.18,420.23,419.69,420.23,1500.0,406.2178,406.2662,405.7441,406.2662,1500.0
2021-12-02 13:35:00,420.16,420.98,419.99,420.98,3098.0,406.1985,406.9912,406.0341,406.9912,3098.0
2021-12-02 13:40:00,421.06,421.13,420.78,421.13,437.0,407.0686,407.1363,406.7979,407.1363,437.0
2021-12-02 13:45:00,421.39,421.72,420.95,420.96,5775.0,407.3876,407.7066,406.9622,406.9719,5775.0
2021-12-02 13:50:00,420.86,421.54,420.84,421.36,30728.0,406.8752,407.5326,406.8559,407.3586,30728.0
2021-12-02 13:55:00,421.64,421.67,421.31,421.63,900.0,407.6293,407.6583,407.3103,407.6196,900.0
2021-12-02 14:00:00,421.56,421.63,420.97,420.98,5202.0,407.552,407.6196,406.9816,406.9912,5202.0
2021-12-02 14:05:00,421.02,421.35,420.66,421.19,25158.0,407.0299,407.3489,406.6819,407.1943,25158.0
2021-12-02 14:10:00,421.38,421.52,420.9,421.16,4354.0,407.3779,407.5133,406.9139,407.1653,4354.0
2021-12-02 14:15:00,421.3,422.24,421.02,422.24,11860.0,407.3006,408.2094,407.0299,408.2094,11860.0
2021-12-02 14:20:00,421.97,422.18,421.86,422.13,1100.0,407.9483,408.1514,407.842,408.103,1100.0
2021-12-02 14:25:00,422.2,422.73,422.15,422.73,2306.0,408.1707,408.6831,408.1224,408.6831,2306.0
2021-12-02 14:30:00,422.64,422.7,422.52,422.66,3058.0,408.5961,408.6541,408.4801,408.6154,3058.0
2021-12-02 14:35:00,422.78,422.95,422.63,422.91,3026.0,408.7314,408.8958,408.5864,408.8571,3026.0
2021-12-02 14:40:00,423.05,423.27,422.98,423.09,1609.0,408.9925,409.2051,408.9248,409.0311,1609.0
2021-12-02 14:45:00,423.07,423.29,422.91,423.14,5503.0,409.0118,409.2245,408.8571,409.0795,5503.0
2021-12-02 14:50:00,423.21,423.43,422.9,423.19,3420.0,409.1471,409.3598,408.8474,409.1278,3420.0
2021-12-02 14:55:00,423.51,423.57,423.21,423.46,2888.0,409.4372,409.4952,409.1471,409.3888,2888.0
2021-12-02 15:00:00,423.35,424.21,423.34,423.93,5597.0,409.2825,410.1139,409.2728,409.8432,5597.0
2021-12-02 15:05:00,424.11,424.16,423.94,424.04,2209.0,410.0172,410.0656,409.8529,409.9496,2209.0
2021-12-02 15:10:00,424.02,424.02,423.32,423.34,11501.0,409.9302,409.9302,409.2535,409.2728,11501.0
2021-12-02 15:15:00,423.19,423.19,421.7,421.87,2721.0,409.1278,409.1278,407.6873,407.8517,2721.0
2021-12-02 15:20:00,421.99,422.11,421.67,421.96,4025.0,407.9677,408.0837,407.6583,407.9387,4025.0
2021-12-02 15:25:00,421.94,422.97,421.94,422.71,1912.0,407.9193,408.9151,407.9193,408.6638,1912.0
2021-12-02 15:30:00,422.89,423.15,422.89,423.0,2089.0,408.8378,409.0891,408.8378,408.9441,2089.0
2021-12-02 15:35:00,423.09,423.09,422.45,422.45,1893.0,409.0311,409.0311,408.4124,408.4124,1893.0
2021-12-02 15:40:00,422.43,423.36,422.32,423.25,3308.0,408.3931,409.2922,408.2867,409.1858,3308.0
2021-12-02 15:45:00,423.21,423.54,422.51,423.47,7656.0,409.1471,409.4662,408.4704,409.3985,7656.0
2021-12-02 15:50:00,423.19,423.29,421.46,421.46,8533.0,409.1278,409.2245,407.4553,407.4553,8533.0
2021-12-02 15:55:00,421.5,421.79,420.6,421.44,36301.0,407.494,407.7743,406.6239,407.436,36301.0
2021-12-03 09:30:00,423.37,425.83,423.37,424.29,4368.0,409.3018,411.6801,409.3018,410.1912,4368.0
2021-12-03 09:35:00,425.23,426.96,424.09,426.39,1825.0,411.1,412.7725,409.9979,412.2215,1825.0
2021-12-03 09:40:00,425.85,427.26,425.39,425.75,2595.0,411.6994,413.0626,411.2547,411.6027,2595.0
2021-12-03 09:45:00,424.05,425.66,424.01,425.28,2885.0,409.9592,411.5157,409.9206,411.1484,2885.0
2021-12-03 09:50:00,425.44,426.29,424.47,424.52,2300.0,411.303,412.1248,410.3653,410.4136,2300.0
2021-12-03 09:55:00,424.44,425.57,424.29,424.29,2402.0,410.3363,411.4287,410.1912,410.1912,2402.0
2021-12-03 10:00:00,424.0,424.99,423.42,424.91,3693.0,409.9109,410.868,409.3502,410.7906,3693.0
2021-12-03 10:05:00,424.41,425.73,423.66,423.97,2513.0,410.3073,411.5834,409.5822,409.8819,2513.0
2021-12-03 10:10:00,422.96,423.24,422.27,422.5,2619.0,408.9054,409.1761,408.2384,408.4607,2619.0
2021-12-03 10:15:00,423.07,424.0,422.63,423.01,1400.0,409.0118,409.9109,408.5864,408.9538,1400.0
2021-12-03 10:20:00,423.48,423.48,421.78,422.38,1450.0,409.4082,409.4082,407.7647,408.3447,1450.0
2021-12-03 10:25:00,421.89,422.3,421.47,422.13,1353.0,407.871,408.2674,407.465,408.103,1353.0
2021-12-03 10:30:00,422.07,422.07,420.61,420.61,2508.0,408.045,408.045,406.6335,406.6335,2508.0
2021-12-03 10:35:00,420.82,421.6,420.53,421.09,1969.0,406.8366,407.5906,406.5562,407.0976,1969.0
2021-12-03 10:40:00,421.17,421.17,420.19,420.75,2662.0,407.1749,407.1749,406.2275,406.7689,2662.0
2021-12-03 10:45:00,420.68,421.55,420.28,421.49,1000.0,406.7012,407.5423,406.3145,407.4843,1000.0
2021-12-03 10:50:00,421.46,421.46,420.53,420.54,6149.0,407.4553,407.4553,406.5562,406.5659,6149.0
2021-12-03 10:55:00,420.68,420.69,420.48,420.48,500.0,406.7012,406.7109,406.5079,406.5079,500.0
2021-12-03 11:00:00,420.15,421.04,419.49,421.04,1719.0,406.1888,407.0492,405.5507,407.0492,1719.0
2021-12-03 11:05:00,420.73,420.73,419.48,420.38,1554.0,406.7495,406.7495,405.5411,406.4112,1554.0
2021-12-03 11:10:00,420.27,421.34,420.27,421.34,854.0,406.3048,407.3393,406.3048,407.3393,854.0
2021-12-03 11:15:00,421.8,421.8,421.22,421.27,1698.0,407.784,407.784,407.2233,407.2716,1698.0
2021-12-03 11:20:00,421.08,421.71,421.08,421.45,1813.0,407.0879,407.697,407.0879,407.4456,1813.0
2021-12-03 11:25:00,421.98,422.1,421.97,422.01,662.0,407.958,408.074,407.9483,407.987,662.0
2021-12-03 11:30:00,422.34,422.48,422.17,422.17,876.0,408.306,408.4414,408.1417,408.1417,876.0
2021-12-03 11:35:00,422.8,423.19,422.8,422.83,900.0,408.7508,409.1278,408.7508,408.7798,900.0
2021-12-03 11:40:00,422.83,423.67,422.22,422.22,5759.0,408.7798,409.5919,408.19,408.19,5759.0
2021-12-03 11:45:00,422.11,422.51,422.04,422.51,573.0,408.0837,408.4704,408.016,408.4704,573.0
2021-12-03 11:50:00,422.85,423.51,422.45,423.06,4097.0,408.7991,409.4372,408.4124,409.0021,4097.0
2021-12-03 11:55:00,423.26,423.26,421.78,421.78,2058.0,409.1955,409.1955,407.7647,407.7647,2058.0
2021-12-03 12:00:00,421.46,421.66,421.18,421.48,1819.0,407.4553,407.6486,407.1846,407.4746,1819.0
2021-12-03 12:05:00,422.25,422.25,422.25,422.25,100.0,408.219,408.219,408.219,408.219,100.0
2021-12-03 12:10:00,421.94,421.94,421.91,421.91,200.0,407.9193,407.9193,407.8903,407.8903,200.0
2021-12-03 12:15:00,421.71,421.72,421.16,421.28,1234.0,407.697,407.7066,407.1653,407.2813,1234.0
2021-12-03 12:20:00,420.98,421.72,420.98,421.72,700.0,406.9912,407.7066,406.9912,407.7066,700.0
2021-12-03 12:25:00,421.92,421.92,421.8,421.81,1049.0,407.9,407.9,407.784,407.7937,1049.0
2021-12-03 12:30:00,421.67,421.92,420.69,420.69,3110.0,407.6583,407.9,406.7109,406.7109,3110.0
2021-12-03 12:35:00,421.04,421.81,420.59,421.76,1157.0,407.0492,407.7937,406.6142,407.7453,1157.0
2021-12-03 12:40:00,421.73,422.27,421.62,421.85,2000.0,407.7163,408.2384,407.61,407.8323,2000.0
2021-12-03 12:45:00,421.62,421.62,421.0,421.0,400.0,407.61,407.61,407.0106,407.0106,400.0
2021-12-03 12:50:00,421.23,422.01,421.23,421.46,710.0,407.2329,407.987,407.2329,407.4553,710.0
2021-12-03 12:55:00,421.46,421.67,421.12,421.4,1900.0,407.4553,407.6583,407.1266,407.3973,1900.0
2021-12-03 13:00:00,421.14,421.41,421.11,421.3,814.0,407.1459,407.4069,407.1169,407.3006,814.0
2021-12-03 13:05:00,421.14,421.4,421.14,421.35,600.0,407.1459,407.3973,407.1459,407.3489,600.0
2021-12-03 13:10:00,421.87,422.32,421.62,422.19,4904.0,407.8517,408.2867,407.61,408.161,4904.0
2021-12-03 13:15:00,422.17,423.4,422.17,423.4,1700.0,408.1417,409.3308,408.1417,409.3308,1700.0
2021-12-03 13:20:00,423.28,423.28,423.02,423.02,754.0,409.2148,409.2148,408.9634,408.9634,754.0
2021-12-03 13:25:00,423.2,423.4,422.01,422.32,3001.0,409.1375,409.3308,407.987,408.2867,3001.0
2021-12-03 13:30:00,422.18,422.85,421.64,422.17,3964.0,408.1514,408.7991,407.6293,408.1417,3964.0
2021-12-03 13:35:00,421.91,421.91,421.48,421.48,2549.0,407.8903,407.8903,407.4746,407.4746,2549.0
2021-12-03 13:40:00,421.65,421.65,421.63,421.63,200.0,407.639,407.639,407.6196,407.6196,200.0
2021-12-03 13:45:00,421.66,421.66,420.67,420.7,2162.0,407.6486,407.6486,406.6915,406.7205,2162.0
2021-12-03 13:50:00,421.12,421.37,421.12,421.2,600.0,407.1266,407.3683,407.1266,407.2039,600.0
2021-12-03 13:55:00,421.02,421.39,420.99,421.1,1008.0,407.0299,407.3876,407.0009,407.1072,1008.0
2021-12-03 14:00:00,421.14,421.22,420.13,420.65,2359.0,407.1459,407.2233,406.1695,406.6722,2359.0
2021-12-03 14:05:00,420.61,420.85,420.41,420.41,2226.0,406.6335,406.8656,406.4402,406.4402,2226.0
2021-12-03 14:10:00,420.55,420.56,419.96,420.38,1972.0,406.5755,406.5852,406.0051,406.4112,1972.0
2021-12-03 14:15:00,420.31,420.32,420.12,420.12,1620.0,406.3435,406.3532,406.1598,406.1598,1620.0
2021-12-03 14:20:00,419.55,419.98,419.38,419.79,3985.0,405.6088,406.0245,405.4444,405.8408,3985.0
2021-12-03 14:25:00,419.84,419.84,419.21,419.61,1214.0,405.8891,405.8891,405.2801,405.6668,1214.0
2021-12-03 14:30:00,419.57,419.67,419.07,419.45,1300.0,405.6281,405.7248,405.1447,405.5121,1300.0
2021-12-03 14:35:00,419.53,419.74,419.0,419.12,1844.0,405.5894,405.7924,405.077,405.193,1844.0
2021-12-03 14:40:00,419.03,420.2,418.94,419.77,1976.0,405.106,406.2372,405.019,405.8214,1976.0
2021-12-03 14:45:00,419.98,420.02,419.87,419.96,500.0,406.0245,406.0631,405.9181,406.0051,500.0
2021-12-03 14:50:00,419.45,419.45,418.81,418.81,912.0,405.5121,405.5121,404.8933,404.8933,912.0
2021-12-03 14:55:00,418.65,418.87,418.45,418.52,1196.0,404.7387,404.9514,404.5453,404.613,1196.0
2021-12-03 15:00:00,418.2,418.83,418.01,418.83,1500.0,404.3036,404.9127,404.1199,404.9127,1500.0
2021-12-03 15:05:00,418.66,419.3,417.99,418.07,1022.0,404.7483,405.3671,404.1006,404.1779,1022.0
2021-12-03 15:10:00,418.21,418.36,418.1,418.25,700.0,404.3133,404.4583,404.2069,404.352,700.0
2021-12-03 15:15:00,418.64,418.66,417.89,417.89,1902.0,404.729,404.7483,404.0039,404.0039,1902.0
2021-12-03 15:20:00,418.33,419.27,418.33,419.27,1500.0,404.4293,405.3381,404.4293,405.3381,1500.0
2021-12-03 15:25:00,419.4,419.8,419.39,419.51,2529.0,405.4637,405.8504,405.4541,405.5701,2529.0
2021-12-03 15:30:00,419.53,420.3,419.51,420.27,2664.0,405.5894,406.3338,405.5701,406.3048,2664.0
2021-12-03 15:35:00,420.06,420.06,419.28,419.28,1800.0,406.1018,406.1018,405.3477,405.3477,1800.0
2021-12-03 15:40:00,419.2,419.33,418.7,418.78,2853.0,405.2704,405.3961,404.787,404.8643,2853.0
2021-12-03 15:45:00,418.69,418.69,418.2,418.6,3416.0,404.7773,404.7773,404.3036,404.6903,3416.0
2021-12-03 15:50:00,418.41,420.0,418.41,419.86,12113.0,404.5066,406.0438,404.5066,405.9085,12113.0
2021-12-03 15:55:00,420.03,421.77,419.92,421.7,40254.0,406.0728,407.755,405.9665,407.6873,40254.0
2021-12-06 09:30:00,426.31,427.97,424.96,427.38,5489.0,412.1441,413.749,410.839,413.1786,5489.0
2021-12-06 09:35:00,427.78,427.86,426.65,426.65,1717.0,413.5653,413.6426,412.4728,412.4728,1717.0
2021-12-06 09:40:00,426.52,426.83,424.0,426.38,3195.0,412.3471,412.6468,409.9109,412.2118,3195.0
2021-12-06 09:45:00,426.31,426.31,425.42,426.03,1244.0,412.1441,412.1441,411.2837,411.8734,1244.0
2021-12-06 09:50:00,426.03,427.12,425.7,427.12,2280.0,411.8734,412.9272,411.5544,412.9272,2280.0
2021-12-06 09:55:00,426.52,428.87,426.51,428.87,2971.0,412.3471,414.6191,412.3375,414.6191,2971.0
2021-12-06 10:00:00,428.9,429.09,427.82,428.83,4453.0,414.6481,414.8317,413.604,414.5804,4453.0
2021-12-06 10:05:00,429.49,430.97,429.49,430.34,5581.0,415.2185,416.6493,415.2185,416.0402,5581.0
2021-12-06 10:10:00,430.22,430.51,429.44,430.43,2002.0,415.9242,416.2046,415.1701,416.1272,2002.0
2021-12-06 10:15:00,430.74,431.5,430.39,430.41,1892.0,416.4269,417.1617,416.0886,416.1079,1892.0
2021-12-06 10:20:00,430.1,430.5,429.77,430.21,3679.0,415.8082,416.1949,415.4892,415.9145,3679.0
2021-12-06 10:25:00,430.37,430.89,429.61,430.89,3635.0,416.0692,416.5719,415.3345,416.5719,3635.0
2021-12-06 10:30:00,430.83,430.83,429.7,430.03,3443.0,416.5139,416.5139,415.4215,415.7405,3443.0
2021-12-06 10:35:00,429.81,430.73,429.04,430.26,2861.0,415.5278,416.4173,414.7834,415.9629,2861.0
2021-12-06 10:40:00,430.01,430.41,429.23,429.83,3707.0,415.7212,416.1079,414.9671,415.5472,3707.0
2021-12-06 10:45:00,429.82,430.25,429.43,429.98,2016.0,415.5375,415.9532,415.1605,415.6922,2016.0
2021-12-06 10:50:00,429.65,430.02,429.14,430.02,4251.0,415.3731,415.7308,414.8801,415.7308,4251.0
2021-12-06 10:55:00,430.13,430.43,429.93,430.1,1800.0,415.8372,416.1272,415.6438,415.8082,1800.0
2021-12-06 11:00:00,429.95,429.95,429.08,429.1,1669.0,415.6632,415.6632,414.8221,414.8414,1669.0
2021-12-06 11:05:00,429.21,429.24,428.65,429.23,1100.0,414.9478,414.9768,414.4064,414.9671,1100.0
2021-12-06 11:10:00,429.43,429.43,428.95,429.29,1317.0,415.1605,415.1605,414.6964,415.0251,1317.0
2021-12-06 11:15:00,428.65,429.08,428.61,429.08,3214.0,414.4064,414.8221,414.3677,414.8221,3214.0
2021-12-06 11:20:00,429.13,429.13,427.38,428.3,3659.0,414.8704,414.8704,413.1786,414.068,3659.0
2021-12-06 11:25:00,428.35,428.61,428.33,428.33,500.0,414.1163,414.3677,414.097,414.097,500.0
2021-12-06 11:30:00,428.3,428.32,427.51,427.96,2185.0,414.068,414.0873,413.3043,413.7393,2185.0
2021-12-06 11:35:00,428.36,428.36,427.88,428.08,1090.0,414.126,414.126,413.662,413.8553,1090.0
2021-12-06 11:40:00,428.07,428.5,428.07,428.5,1215.0,413.8456,414.2614,413.8456,414.2614,1215.0
2021-12-06 11:45:00,428.28,428.8,428.28,428.56,2744.0,414.0487,414.5514,414.0487,414.3194,2744.0
2021-12-06 11:50:00,428.78,429.07,428.73,429.07,3012.0,414.5321,414.8124,414.4837,414.8124,3012.0
2021-12-06 11:55:00,429.02,429.83,428.7,429.79,3572.0,414.7641,415.5472,414.4547,415.5085,3572.0
2021-12-06 12:00:00,429.6,429.83,429.44,429.83,720.0,415.3248,415.5472,415.1701,415.5472,720.0
2021-12-06 12:05:00,429.82,429.89,429.44,429.44,609.0,415.5375,415.6052,415.1701,415.1701,609.0
2021-12-06 12:10:00,429.44,430.29,429.2,429.55,2371.0,415.1701,415.9919,414.9381,415.2765,2371.0
2021-12-06 12:15:00,429.25,429.72,429.06,429.72,1987.0,414.9864,415.4408,414.8027,415.4408,1987.0
2021-12-06 12:20:00,429.95,430.2,429.95,429.97,1337.0,415.6632,415.9049,415.6632,415.6825,1337.0
2021-12-06 12:25:00,430.04,430.37,430.03,430.16,897.0,415.7502,416.0692,415.7405,415.8662,897.0
2021-12-06 12:30:00,430.21,430.77,429.96,430.77,1032.0,415.9145,416.4559,415.6728,416.4559,1032.0
2021-12-06 12:35:00,430.53,430.8,430.41,430.41,1069.0,416.2239,416.4849,416.1079,416.1079,1069.0
2021-12-06 12:40:00,430.9,431.21,430.9,431.21,500.0,416.5816,416.8813,416.5816,416.8813,500.0
2021-12-06 12:45:00,431.28,432.21,431.2,432.21,1700.0,416.949,417.8481,416.8716,417.8481,1700.0
2021-12-06 12:50:00,432.25,432.44,432.02,432.44,2949.0,417.8867,418.0704,417.6644,418.0704,2949.0
2021-12-06 12:55:00,432.34,433.55,432.34,433.55,5749.0,417.9738,419.1435,417.9738,419.1435,5749.0
2021-12-06 13:00:00,433.83,434.18,433.5,433.65,1973.0,419.4142,419.7526,419.0952,419.2402,1973.0
2021-12-06 13:05:00,433.59,434.22,433.55,433.75,870.0,419.1822,419.7913,419.1435,419.3369,870.0
2021-12-06 13:10:00,433.87,433.87,433.13,433.82,3951.0,419.4529,419.4529,418.7375,419.4046,3951.0
2021-12-06 13:15:00,433.55,434.43,433.55,434.43,1000.0,419.1435,419.9943,419.1435,419.9943,1000.0
2021-12-06 13:20:00,434.47,435.0,434.17,435.0,3560.0,420.033,420.5454,419.7429,420.5454,3560.0
2021-12-06 13:25:00,435.2,435.78,435.05,435.23,8730.0,420.7387,421.2994,420.5937,420.7677,8730.0
2021-12-06 13:30:00,435.33,435.78,435.13,435.58,7278.0,420.8644,421.2994,420.671,421.1061,7278.0
2021-12-06 13:35:00,435.3,435.63,435.11,435.41,3647.0,420.8354,421.1544,420.6517,420.9417,3647.0
2021-12-06 13:40:00,435.24,435.5,435.21,435.29,8325.0,420.7774,421.0288,420.7484,420.8257,8325.0
2021-12-06 13:45:00,435.29,435.57,434.55,435.12,9658.0,420.8257,421.0964,420.1103,420.6614,9658.0
2021-12-06 13:50:00,435.37,435.37,434.46,434.73,3978.0,420.9031,420.9031,420.0233,420.2843,3978.0
2021-12-06 13:55:00,434.94,434.94,434.54,434.73,2897.0,420.4874,420.4874,420.1007,420.2843,2897.0
2021-12-06 14:00:00,434.43,435.67,434.43,435.46,4873.0,419.9943,421.1931,419.9943,420.9901,4873.0
2021-12-06 14:05:00,435.49,436.33,435.3,435.89,6141.0,421.0191,421.8312,420.8354,421.4058,6141.0
2021-12-06 14:10:00,435.77,436.5,435.59,436.47,4943.0,421.2898,421.9955,421.1158,421.9665,4943.0
2021-12-06 14:15:00,436.5,436.76,435.87,436.14,6202.0,421.9955,422.2469,421.3865,421.6475,6202.0
2021-12-06 14:20:00,436.37,436.66,436.28,436.54,2630.0,421.8698,422.1502,421.7828,422.0342,2630.0
2021-12-06 14:25:00,436.51,436.67,435.96,436.11,2429.0,422.0052,422.1599,421.4735,421.6185,2429.0
2021-12-06 14:30:00,436.0,436.51,435.82,435.94,1769.0,421.5121,422.0052,421.3381,421.4541,1769.0
2021-12-06 14:35:00,435.75,436.04,435.75,435.91,3080.0,421.2704,421.5508,421.2704,421.4251,3080.0
2021-12-06 14:40:00,435.73,435.96,435.12,435.22,1401.0,421.2511,421.4735,420.6614,420.7581,1401.0
2021-12-06 14:45:00,435.03,435.19,434.76,435.03,2100.0,420.5744,420.7291,420.3133,420.5744,2100.0
2021-12-06 14:50:00,434.41,434.41,433.8,433.98,2212.0,419.975,419.975,419.3852,419.5593,2212.0
2021-12-06 14:55:00,434.01,434.18,433.7,433.7,1070.0,419.5883,419.7526,419.2886,419.2886,1070.0
2021-12-06 15:00:00,434.04,434.3,433.64,433.64,1614.0,419.6173,419.8686,419.2306,419.2306,1614.0
2021-12-06 15:05:00,434.12,434.12,433.12,433.19,1043.0,419.6946,419.6946,418.7278,418.7955,1043.0
2021-12-06 15:10:00,433.23,433.46,433.15,433.15,2781.0,418.8342,419.0565,418.7568,418.7568,2781.0
2021-12-06 15:15:00,433.27,433.92,433.26,433.85,2792.0,418.8729,419.5013,418.8632,419.4336,2792.0
2021-12-06 15:20:00,433.67,433.71,432.59,432.6,1885.0,419.2596,419.2982,418.2154,418.2251,1885.0
2021-12-06 15:25:00,432.27,433.63,432.21,433.63,5608.0,417.9061,419.2209,417.8481,419.2209,5608.0
2021-12-06 15:30:00,433.79,433.79,432.75,433.24,2005.0,419.3756,419.3756,418.3701,418.8438,2005.0
2021-12-06 15:35:00,433.23,433.23,432.41,432.5,3394.0,418.8342,418.8342,418.0414,418.1284,3394.0
2021-12-06 15:40:00,432.36,433.38,432.21,433.13,6337.0,417.9931,418.9792,417.8481,418.7375,6337.0
2021-12-06 15:45:00,433.05,433.05,431.81,432.01,8722.0,418.6602,418.6602,417.4614,417.6547,8722.0
2021-12-06 15:50:00,432.0,432.76,431.62,432.65,7982.0,417.6451,418.3798,417.2777,418.2735,7982.0
2021-12-06 15:55:00,432.78,432.91,432.03,432.27,30872.0,418.3991,418.5248,417.6741,417.9061,30872.0
2021-12-07 09:30:00,434.89,436.52,432.83,432.83,5951.0,420.439,422.0149,418.4475,418.4475,5951.0
2021-12-07 09:35:00,434.33,434.33,433.12,433.61,1051.0,419.8976,419.8976,418.7278,419.2016,1051.0
2021-12-07 09:40:00,434.21,435.41,434.21,434.88,1385.0,419.7816,420.9417,419.7816,420.4294,1385.0
2021-12-07 09:45:00,435.85,435.85,434.72,434.72,840.0,421.3671,421.3671,420.2747,420.2747,840.0
2021-12-07 09:50:00,433.9,434.37,432.82,432.82,3987.0,419.4819,419.9363,418.4378,418.4378,3987.0
2021-12-07 09:55:00,432.82,433.35,432.66,433.3,2766.0,418.4378,418.9502,418.2831,418.9019,2766.0
2021-12-07 10:00:00,433.34,435.72,433.34,435.72,8263.0,418.9405,421.2414,418.9405,421.2414,8263.0
2021-12-07 10:05:00,435.02,436.24,435.02,435.32,1662.0,420.5647,421.7442,420.5647,420.8547,1662.0
2021-12-07 10:10:00,435.0,436.08,435.0,435.58,1610.0,420.5454,421.5895,420.5454,421.1061,1610.0
2021-12-07 10:15:00,436.09,436.29,435.66,435.97,1228.0,421.5991,421.7925,421.1834,421.4831,1228.0
2021-12-07 10:20:00,435.87,435.87,435.51,435.52,501.0,421.3865,421.3865,421.0384,421.0481,501.0
2021-12-07 10:25:00,435.54,435.65,435.0,435.0,1092.0,421.0674,421.1738,420.5454,420.5454,1092.0
2021-12-07 10:30:00,434.99,435.16,434.77,434.84,1978.0,420.5357,420.7,420.323,420.3907,1978.0
2021-12-07 10:35:00,434.98,435.73,434.97,435.63,3242.0,420.526,421.2511,420.5164,421.1544,3242.0
2021-12-07 10:40:00,435.2,435.69,435.19,435.43,400.0,420.7387,421.2124,420.7291,420.9611,400.0
2021-12-07 10:45:00,435.22,435.27,434.77,435.27,1300.0,420.7581,420.8064,420.323,420.8064,1300.0
2021-12-07 10:50:00,435.48,436.0,435.16,435.16,1059.0,421.0094,421.5121,420.7,420.7,1059.0
2021-12-07 10:55:00,434.97,435.35,434.49,435.35,1208.0,420.5164,420.8837,420.0523,420.8837,1208.0
2021-12-07 11:00:00,435.34,435.64,434.2,434.64,1309.0,420.8741,421.1641,419.7719,420.1973,1309.0
2021-12-07 11:05:00,434.56,434.56,434.19,434.2,948.0,420.12,420.12,419.7623,419.7719,948.0
2021-12-07 11:10:00,434.66,434.66,434.45,434.45,786.0,420.2167,420.2167,420.0136,420.0136,786.0
2021-12-07 11:15:00,433.9,434.56,433.9,434.56,819.0,419.4819,420.12,419.4819,420.12,819.0
2021-12-07 11:20:00,434.21,434.51,433.94,434.36,1414.0,419.7816,420.0716,419.5206,419.9266,1414.0
2021-12-07 11:25:00,434.57,434.57,434.21,434.22,845.0,420.1297,420.1297,419.7816,419.7913,845.0
2021-12-07 11:30:00,433.91,433.91,433.48,433.68,708.0,419.4916,419.4916,419.0759,419.2692,708.0
2021-12-07 11:35:00,433.9,433.9,433.34,433.34,600.0,419.4819,419.4819,418.9405,418.9405,600.0
2021-12-07 11:40:00,433.15,433.15,433.11,433.15,493.0,418.7568,418.7568,418.7182,418.7568,493.0
2021-12-07 11:45:00,433.08,433.11,432.77,432.77,702.0,418.6892,418.7182,418.3895,418.3895,702.0
2021-12-07 11:50:00,432.57,433.34,432.47,433.34,1510.0,418.1961,418.9405,418.0994,418.9405,1510.0
2021-12-07 11:55:00,432.95,433.5,432.95,433.48,400.0,418.5635,419.0952,418.5635,419.0759,400.0
2021-12-07 12:00:00,433.7,434.34,433.7,434.34,1156.0,419.2886,419.9073,419.2886,419.9073,1156.0
2021-12-07 12:05:00,434.1,434.1,433.85,433.96,500.0,419.6753,419.6753,419.4336,419.5399,500.0
2021-12-07 12:10:00,433.98,433.98,433.77,433.81,2410.0,419.5593,419.5593,419.3562,419.3949,2410.0
2021-12-07 12:15:00,433.89,433.89,433.48,433.49,500.0,419.4723,419.4723,419.0759,419.0855,500.0
2021-12-07 12:20:00,433.54,433.73,433.18,433.18,3187.0,419.1339,419.3176,418.7858,418.7858,3187.0
2021-12-07 12:25:00,432.5,432.69,432.49,432.69,741.0,418.1284,418.3121,418.1188,418.3121,741.0
2021-12-07 12:30:00,432.9,433.0,432.48,432.49,3337.0,418.5151,418.6118,418.1091,418.1188,3337.0
2021-12-07 12:35:00,432.68,432.71,432.22,432.58,1269.0,418.3025,418.3315,417.8577,418.2058,1269.0
2021-12-07 12:40:00,433.22,433.32,433.22,433.32,200.0,418.8245,418.9212,418.8245,418.9212,200.0
2021-12-07 12:45:00,433.05,433.21,433.05,433.21,200.0,418.6602,418.8148,418.6602,418.8148,200.0
2021-12-07 12:50:00,433.53,433.95,433.21,433.44,600.0,419.1242,419.5303,418.8148,419.0372,600.0
2021-12-07 12:55:00,433.36,433.57,433.36,433.57,200.0,418.9599,419.1629,418.9599,419.1629,200.0
2021-12-07 13:00:00,433.26,433.26,432.63,432.63,200.0,418.8632,418.8632,418.2541,418.2541,200.0
2021-12-07 13:05:00,432.48,432.94,432.26,432.27,2440.0,418.1091,418.5538,417.8964,417.9061,2440.0
2021-12-07 13:10:00,432.25,432.58,431.9,432.01,3500.0,417.8867,418.2058,417.5484,417.6547,3500.0
2021-12-07 13:15:00,431.98,432.35,431.9,432.35,534.0,417.6257,417.9834,417.5484,417.9834,534.0
2021-12-07 13:20:00,432.44,432.44,432.42,432.42,200.0,418.0704,418.0704,418.0511,418.0511,200.0
2021-12-07 13:25:00,432.58,432.68,432.42,432.55,800.0,418.2058,418.3025,418.0511,418.1768,800.0
2021-12-07 13:30:00,432.88,432.88,432.88,432.88,100.0,418.4958,418.4958,418.4958,418.4958,100.0
2021-12-07 13:35:00,432.97,432.97,432.95,432.95,200.0,418.5828,418.5828,418.5635,418.5635,200.0
2021-12-07 13:40:00,432.96,433.0,432.96,433.0,915.0,418.5732,418.6118,418.5732,418.6118,915.0
2021-12-07 13:45:00,433.03,433.35,433.02,433.19,1010.0,418.6408,418.9502,418.6312,418.7955,1010.0
2021-12-07 13:50:00,433.45,433.67,433.45,433.67,920.0,419.0469,419.2596,419.0469,419.2596,920.0
2021-12-07 13:55:00,433.66,433.9,433.62,433.9,637.0,419.2499,419.4819,419.2112,419.4819,637.0
2021-12-07 14:00:00,433.78,433.8,433.36,433.36,1625.0,419.3659,419.3852,418.9599,418.9599,1625.0
2021-12-07 14:05:00,433.45,433.91,433.44,433.9,1131.0,419.0469,419.4916,419.0372,419.4819,1131.0
2021-12-07 14:10:00,434.09,434.59,434.09,434.59,1300.0,419.6656,420.149,419.6656,420.149,1300.0
2021-12-07 14:15:00,434.34,434.35,434.34,434.34,143.0,419.9073,419.917,419.9073,419.9073,143.0
2021-12-07 14:20:00,434.5,434.66,434.01,434.12,8202.0,420.062,420.2167,419.5883,419.6946,8202.0
2021-12-07 14:25:00,434.32,434.32,434.32,434.32,100.0,419.888,419.888,419.888,419.888,100.0
2021-12-07 14:30:00,434.1,434.16,434.1,434.16,250.0,419.6753,419.7333,419.6753,419.7333,250.0
2021-12-07 14:35:00,433.98,434.08,433.92,434.08,900.0,419.5593,419.6559,419.5013,419.6559,900.0
2021-12-07 14:40:00,434.2,434.21,433.99,434.21,1795.0,419.7719,419.7816,419.5689,419.7816,1795.0
2021-12-07 14:45:00,434.24,434.24,433.71,433.72,1418.0,419.8106,419.8106,419.2982,419.3079,1418.0
2021-12-07 14:50:00,433.83,434.43,433.83,434.43,700.0,419.4142,419.9943,419.4142,419.9943,700.0
2021-12-07 14:55:00,434.07,434.24,434.07,434.24,320.0,419.6463,419.8106,419.6463,419.8106,320.0
2021-12-07 15:00:00,434.75,434.79,434.75,434.79,200.0,420.3037,420.3423,420.3037,420.3423,200.0
2021-12-07 15:05:00,434.81,434.81,434.56,434.56,845.0,420.3617,420.3617,420.12,420.12,845.0
2021-12-07 15:10:00,434.58,434.58,434.26,434.36,1160.0,420.1393,420.1393,419.83,419.9266,1160.0
2021-12-07 15:15:00,434.35,434.55,434.33,434.37,804.0,419.917,420.1103,419.8976,419.9363,804.0
2021-12-07 15:20:00,434.37,434.44,434.19,434.19,900.0,419.9363,420.004,419.7623,419.7623,900.0
2021-12-07 15:25:00,433.86,433.86,433.12,433.12,1300.0,419.4432,419.4432,418.7278,418.7278,1300.0
2021-12-07 15:30:00,433.19,433.46,433.07,433.46,2502.0,418.7955,419.0565,418.6795,419.0565,2502.0
2021-12-07 15:35:00,432.92,432.92,432.46,432.6,1704.0,418.5345,418.5345,418.0898,418.2251,1704.0
2021-12-07 15:40:00,432.43,433.26,432.4,433.1,2167.0,418.0608,418.8632,418.0318,418.7085,2167.0
2021-12-07 15:45:00,433.01,433.01,432.54,432.84,2209.0,418.6215,418.6215,418.1671,418.4571,2209.0
2021-12-07 15:50:00,432.71,432.92,431.95,432.88,8077.0,418.3315,418.5345,417.5967,418.4958,8077.0
2021-12-07 15:55:00,432.91,433.69,432.51,433.06,25419.0,418.5248,419.2789,418.1381,418.6698,25419.0
2021-12-08 09:30:00,433.57,434.6,433.57,434.56,4558.0,419.1629,420.1587,419.1629,420.12,4558.0
2021-12-08 09:35:00,433.7,435.14,433.7,435.14,500.0,419.2886,420.6807,419.2886,420.6807,500.0
2021-12-08 09:40:00,434.35,434.35,433.11,433.19,900.0,419.917,419.917,418.7182,418.7955,900.0
2021-12-08 09:45:00,431.68,433.71,431.67,433.35,1100.0,417.3357,419.2982,417.326,418.9502,1100.0
2021-12-08 09:50:00,432.75,432.75,431.97,432.52,1400.0,418.3701,418.3701,417.616,418.1478,1400.0
2021-12-08 09:55:00,432.39,432.99,432.18,432.99,500.0,418.0221,418.6022,417.8191,418.6022,500.0
2021-12-08 10:00:00,433.45,435.02,433.45,435.02,901.0,419.0469,420.5647,419.0469,420.5647,901.0
2021-12-08 10:05:00,434.46,434.87,433.58,434.03,2700.0,420.0233,420.4197,419.1726,419.6076,2700.0
2021-12-08 10:10:00,434.15,434.36,433.75,434.29,4010.0,419.7236,419.9266,419.3369,419.859,4010.0
2021-12-08 10:15:00,434.26,434.26,433.05,433.29,2700.0,419.83,419.83,418.6602,418.8922,2700.0
2021-12-08 10:20:00,433.25,434.15,432.96,433.26,7829.0,418.8535,419.7236,418.5732,418.8632,7829.0
2021-12-08 10:25:00,433.0,433.02,432.28,432.28,1451.0,418.6118,418.6312,417.9157,417.9157,1451.0
2021-12-08 10:30:00,432.38,433.06,432.0,432.0,2391.0,418.0124,418.6698,417.6451,417.6451,2391.0
2021-12-08 10:35:00,432.38,432.73,432.12,432.17,1900.0,418.0124,418.3508,417.7611,417.8094,1900.0
2021-12-08 10:40:00,432.56,432.7,432.12,432.7,2276.0,418.1864,418.3218,417.7611,418.3218,2276.0
2021-12-08 10:45:00,432.59,433.0,432.35,433.0,2592.0,418.2154,418.6118,417.9834,418.6118,2592.0
2021-12-08 10:50:00,433.03,433.03,432.07,432.07,1200.0,418.6408,418.6408,417.7127,417.7127,1200.0
2021-12-08 10:55:00,431.71,431.96,431.28,431.6,1343.0,417.3647,417.6064,416.949,417.2583,1343.0
2021-12-08 11:00:00,431.34,431.89,431.34,431.62,700.0,417.007,417.5387,417.007,417.2777,700.0
2021-12-08 11:05:00,431.48,431.75,431.18,431.18,1151.0,417.1423,417.4034,416.8523,416.8523,1151.0
2021-12-08 11:10:00,431.47,431.64,430.68,431.06,2768.0,417.1327,417.297,416.3689,416.7363,2768.0
2021-12-08 11:15:00,431.13,431.18,430.55,430.55,2140.0,416.804,416.8523,416.2432,416.2432,2140.0
2021-12-08 11:20:00,430.29,430.5,430.03,430.03,3717.0,415.9919,416.1949,415.7405,415.7405,3717.0
2021-12-08 11:25:00,430.15,430.36,429.66,430.36,3434.0,415.8565,416.0595,415.3828,416.0595,3434.0
2021-12-08 11:30:00,430.36,430.36,429.49,429.49,3145.0,416.0595,416.0595,415.2185,415.2185,3145.0
2021-12-08 11:35:00,429.75,429.96,429.56,429.73,2816.0,415.4698,415.6728,415.2861,415.4505,2816.0
2021-12-08 11:40:00,429.82,430.2,429.63,430.1,4558.0,415.5375,415.9049,415.3538,415.8082,4558.0
2021-12-08 11:45:00,430.52,431.13,430.52,431.13,1363.0,416.2142,416.804,416.2142,416.804,1363.0
2021-12-08 11:50:00,431.2,432.0,431.2,432.0,1312.0,416.8716,417.6451,416.8716,417.6451,1312.0
2021-12-08 11:55:00,432.05,432.81,432.05,432.81,817.0,417.6934,418.4281,417.6934,418.4281,817.0
2021-12-08 12:00:00,432.63,432.91,432.51,432.68,2301.0,418.2541,418.5248,418.1381,418.3025,2301.0
2021-12-08 12:05:00,432.43,432.77,432.19,432.69,1560.0,418.0608,418.3895,417.8287,418.3121,1560.0
2021-12-08 12:10:00,432.88,432.92,432.12,432.12,3240.0,418.4958,418.5345,417.7611,417.7611,3240.0
2021-12-08 12:15:00,432.32,432.63,432.28,432.28,1923.0,417.9544,418.2541,417.9157,417.9157,1923.0
2021-12-08 12:20:00,432.17,432.72,432.13,432.72,1429.0,417.8094,418.3411,417.7707,418.3411,1429.0
2021-12-08 12:25:00,432.63,433.19,432.51,433.15,820.0,418.2541,418.7955,418.1381,418.7568,820.0
2021-12-08 12:30:00,433.21,433.22,432.96,433.21,2286.0,418.8148,418.8245,418.5732,418.8148,2286.0
2021-12-08 12:35:00,433.35,433.98,433.35,433.86,890.0,418.9502,419.5593,418.9502,419.4432,890.0
2021-12-08 12:40:00,434.0,434.0,433.86,433.89,602.0,419.5786,419.5786,419.4432,419.4723,602.0
2021-12-08 12:45:00,434.0,434.22,433.57,433.57,3039.0,419.5786,419.7913,419.1629,419.1629,3039.0
2021-12-08 12:50:00,433.49,433.9,433.48,433.9,404.0,419.0855,419.4819,419.0759,419.4819,404.0
2021-12-08 12:55:00,434.13,434.13,433.7,433.7,606.0,419.7043,419.7043,419.2886,419.2886,606.0
2021-12-08 13:00:00,433.58,433.87,433.58,433.87,400.0,419.1726,419.4529,419.1726,419.4529,400.0
2021-12-08 13:05:00,433.7,433.7,433.16,433.17,1023.0,419.2886,419.2886,418.7665,418.7762,1023.0
2021-12-08 13:10:00,433.03,433.28,432.71,433.26,2811.0,418.6408,418.8825,418.3315,418.8632,2811.0
2021-12-08 13:15:00,433.37,433.47,433.21,433.28,800.0,418.9695,419.0662,418.8148,418.8825,800.0
2021-12-08 13:20:00,433.2,433.2,433.12,433.13,200.0,418.8052,418.8052,418.7278,418.7375,200.0
2021-12-08 13:25:00,433.35,433.47,433.28,433.36,1449.0,418.9502,419.0662,418.8825,418.9599,1449.0
2021-12-08 13:30:00,433.33,433.33,433.17,433.17,592.0,418.9309,418.9309,418.7762,418.7762,592.0
2021-12-08 13:35:00,432.88,432.88,432.87,432.87,300.0,418.4958,418.4958,418.4861,418.4861,300.0
2021-12-08 13:40:00,432.77,432.77,432.64,432.75,765.0,418.3895,418.3895,418.2638,418.3701,765.0
2021-12-08 13:45:00,432.64,432.64,432.55,432.56,1104.0,418.2638,418.2638,418.1768,418.1864,1104.0
2021-12-08 13:50:00,432.67,432.88,432.66,432.8,1566.0,418.2928,418.4958,418.2831,418.4185,1566.0
2021-12-08 13:55:00,432.97,433.14,432.66,432.88,2202.0,418.5828,418.7472,418.2831,418.4958,2202.0
2021-12-08 14:00:00,432.85,433.14,432.76,433.14,901.0,418.4668,418.7472,418.3798,418.7472,901.0
2021-12-08 14:05:00,432.63,432.63,432.57,432.61,1796.0,418.2541,418.2541,418.1961,418.2348,1796.0
2021-12-08 14:10:00,432.66,433.18,432.65,433.18,900.0,418.2831,418.7858,418.2735,418.7858,900.0
2021-12-08 14:15:00,433.24,433.34,432.93,432.94,1472.0,418.8438,418.9405,418.5441,418.5538,1472.0
2021-12-08 14:20:00,432.91,433.12,432.91,433.09,1079.0,418.5248,418.7278,418.5248,418.6988,1079.0
2021-12-08 14:25:00,433.09,433.24,433.09,433.24,520.0,418.6988,418.8438,418.6988,418.8438,520.0
2021-12-08 14:30:00,433.25,433.39,433.05,433.05,1100.0,418.8535,418.9889,418.6602,418.6602,1100.0
2021-12-08 14:35:00,433.05,433.05,432.72,432.74,1317.0,418.6602,418.6602,418.3411,418.3605,1317.0
2021-12-08 14:40:00,432.75,432.76,432.15,432.15,550.0,418.3701,418.3798,417.7901,417.7901,550.0
2021-12-08 14:45:00,432.19,432.55,431.89,432.47,3044.0,417.8287,418.1768,417.5387,418.0994,3044.0
2021-12-08 14:50:00,432.33,432.39,432.27,432.37,1063.0,417.9641,418.0221,417.9061,418.0028,1063.0
2021-12-08 14:55:00,432.59,432.8,432.58,432.8,901.0,418.2154,418.4185,418.2058,418.4185,901.0
2021-12-08 15:00:00,432.85,433.58,432.85,433.57,1633.0,418.4668,419.1726,418.4668,419.1629,1633.0
2021-12-08 15:05:00,433.42,433.65,433.4,433.4,1428.0,419.0179,419.2402,418.9985,418.9985,1428.0
2021-12-08 15:10:00,433.58,434.02,433.58,433.92,1014.0,419.1726,419.5979,419.1726,419.5013,1014.0
2021-12-08 15:15:00,433.78,433.91,433.73,433.74,2238.0,419.3659,419.4916,419.3176,419.3272,2238.0
2021-12-08 15:20:00,433.83,434.38,433.83,434.38,683.0,419.4142,419.946,419.4142,419.946,683.0
2021-12-08 15:25:00,434.41,434.41,434.16,434.21,1828.0,419.975,419.975,419.7333,419.7816,1828.0
2021-12-08 15:30:00,434.19,434.89,434.07,434.85,3234.0,419.7623,420.439,419.6463,420.4004,3234.0
2021-12-08 15:35:00,434.87,434.95,433.18,433.29,13094.0,420.4197,420.497,418.7858,418.8922,13094.0
2021-12-08 15:40:00,433.3,434.31,433.3,434.1,4812.0,418.9019,419.8783,418.9019,419.6753,4812.0
2021-12-08 15:45:00,434.3,436.18,433.9,436.15,27733.0,419.8686,421.6862,419.4819,421.6572,27733.0
2021-12-08 15:50:00,435.96,436.19,435.71,436.0,42579.0,421.4735,421.6958,421.2318,421.5121,42579.0
2021-12-08 15:55:00,436.02,440.14,436.0,440.0,235665.0,421.5315,425.5146,421.5121,425.3792,235665.0
2021-12-09 09:30:00,439.07,439.59,437.84,438.03,5686.0,424.4801,424.9828,423.291,423.4747,5686.0
2021-12-09 09:35:00,437.48,437.48,434.46,434.47,900.0,422.943,422.943,420.0233,420.033,900.0
2021-12-09 09:40:00,434.54,435.23,433.31,433.91,2444.0,420.1007,420.7677,418.9115,419.4916,2444.0
2021-12-09 09:45:00,434.17,435.64,433.61,435.56,1850.0,419.7429,421.1641,419.2016,421.0868,1850.0
2021-12-09 09:50:00,434.85,434.97,434.43,434.67,1102.0,420.4004,420.5164,419.9943,420.2263,1102.0
2021-12-09 09:55:00,434.66,435.15,433.96,435.15,2962.0,420.2167,420.6904,419.5399,420.6904,2962.0
2021-12-09 10:00:00,435.44,436.55,435.44,435.7,4600.0,420.9707,422.0439,420.9707,421.2221,4600.0
2021-12-09 10:05:00,436.24,437.79,436.0,437.64,1100.0,421.7442,423.2427,421.5121,423.0976,1100.0
2021-12-09 10:10:00,438.1,438.76,437.46,438.08,804.0,423.5424,424.1804,422.9236,423.523,804.0
2021-12-09 10:15:00,437.96,438.81,437.96,438.74,1100.0,423.407,424.2288,423.407,424.1611,1100.0
2021-12-09 10:20:00,438.32,439.69,438.13,439.13,6100.0,423.755,425.0795,423.5714,424.5381,6100.0
2021-12-09 10:25:00,438.5,439.69,438.49,439.69,2303.0,423.9291,425.0795,423.9194,425.0795,2303.0
2021-12-09 10:30:00,439.34,439.34,438.24,438.81,1980.0,424.7412,424.7412,423.6777,424.2288,1980.0
2021-12-09 10:35:00,439.27,439.27,437.76,438.28,2684.0,424.6735,424.6735,423.2137,423.7164,2684.0
2021-12-09 10:40:00,437.76,438.84,437.42,438.84,3356.0,423.2137,424.2578,422.885,424.2578,3356.0
2021-12-09 10:45:00,438.51,438.83,438.05,438.4,1225.0,423.9387,424.2481,423.494,423.8324,1225.0
2021-12-09 10:50:00,438.42,438.74,438.12,438.69,700.0,423.8517,424.1611,423.5617,424.1128,700.0
2021-12-09 10:55:00,438.4,438.53,438.12,438.4,1876.0,423.8324,423.9581,423.5617,423.8324,1876.0
2021-12-09 11:00:00,438.48,438.83,438.3,438.31,1404.0,423.9097,424.2481,423.7357,423.7454,1404.0
2021-12-09 11:05:00,438.27,438.77,438.19,438.19,3106.0,423.7067,424.1901,423.6294,423.6294,3106.0
2021-12-09 11:10:00,438.23,438.43,438.23,438.38,1100.0,423.668,423.8614,423.668,423.8131,1100.0
2021-12-09 11:15:00,438.43,439.4,438.16,439.09,2014.0,423.8614,424.7992,423.6004,424.4995,2014.0
2021-12-09 11:20:00,439.14,439.45,438.27,439.01,4390.0,424.5478,424.8475,423.7067,424.4221,4390.0
2021-12-09 11:25:00,438.68,439.14,438.67,439.11,25195.0,424.1031,424.5478,424.0934,424.5188,25195.0
2021-12-09 11:30:00,439.1,439.36,439.1,439.25,4600.0,424.5091,424.7605,424.5091,424.6541,4600.0
2021-12-09 11:35:00,439.61,440.69,439.34,440.69,1529.0,425.0022,426.0463,424.7412,426.0463,1529.0
2021-12-09 11:40:00,440.79,441.97,440.79,441.58,1902.0,426.143,427.2838,426.143,426.9067,1902.0
2021-12-09 11:45:00,441.5,441.87,440.25,441.81,4877.0,426.8294,427.1871,425.6209,427.1291,4877.0
2021-12-09 11:50:00,441.79,441.79,441.07,441.69,768.0,427.1097,427.1097,426.4137,427.0131,768.0
2021-12-09 11:55:00,441.75,442.43,441.75,442.43,1031.0,427.0711,427.7285,427.0711,427.7285,1031.0
2021-12-09 12:00:00,442.4,442.66,442.39,442.66,800.0,427.6995,427.9508,427.6898,427.9508,800.0
2021-12-09 12:05:00,442.42,443.64,442.42,443.33,5300.0,427.7188,428.8983,427.7188,428.5986,5300.0
2021-12-09 12:10:00,443.18,443.62,443.09,443.39,2959.0,428.4536,428.8789,428.3665,428.6566,2959.0
2021-12-09 12:15:00,443.09,443.37,442.97,443.1,4047.0,428.3665,428.6372,428.2505,428.3762,4047.0
2021-12-09 12:20:00,443.23,443.23,442.25,442.3,1551.0,428.5019,428.5019,427.5545,427.6028,1551.0
2021-12-09 12:25:00,442.17,442.22,441.91,442.22,500.0,427.4771,427.5255,427.2258,427.5255,500.0
2021-12-09 12:30:00,442.2,442.42,441.96,441.96,7236.0,427.5061,427.7188,427.2741,427.2741,7236.0
2021-12-09 12:35:00,442.28,442.55,442.04,442.55,3427.0,427.5835,427.8445,427.3514,427.8445,3427.0
2021-12-09 12:40:00,442.66,443.33,442.66,443.13,1300.0,427.9508,428.5986,427.9508,428.4052,1300.0
2021-12-09 12:45:00,442.82,442.82,441.77,441.77,1306.0,428.1055,428.1055,427.0904,427.0904,1306.0
2021-12-09 12:50:00,441.91,442.38,441.91,442.38,1512.0,427.2258,427.6801,427.2258,427.6801,1512.0
2021-12-09 12:55:00,442.67,443.96,442.67,443.91,1932.0,427.9605,429.2076,427.9605,429.1593,1932.0
2021-12-09 13:00:00,444.02,444.02,443.58,443.74,2428.0,429.2656,429.2656,428.8403,428.9949,2428.0
2021-12-09 13:05:00,443.73,444.84,443.73,444.51,8307.0,428.9853,430.0584,428.9853,429.7394,8307.0
2021-12-09 13:10:00,444.62,445.22,444.62,445.09,967.0,429.8457,430.4258,429.8457,430.3001,967.0
2021-12-09 13:15:00,445.04,445.27,445.04,445.27,1007.0,430.2517,430.4741,430.2517,430.4741,1007.0
2021-12-09 13:20:00,445.26,445.98,445.26,445.98,5248.0,430.4644,431.1605,430.4644,431.1605,5248.0
2021-12-09 13:25:00,446.11,446.23,445.68,445.96,2308.0,431.2862,431.4022,430.8705,431.1412,2308.0
2021-12-09 13:30:00,445.78,446.17,445.77,446.17,926.0,430.9672,431.3442,430.9575,431.3442,926.0
2021-12-09 13:35:00,446.37,446.59,446.21,446.21,1440.0,431.5376,431.7502,431.3829,431.3829,1440.0
2021-12-09 13:40:00,446.14,446.26,445.99,446.26,1926.0,431.3152,431.4312,431.1702,431.4312,1926.0
2021-12-09 13:45:00,446.33,447.39,446.3,447.14,3055.0,431.4989,432.5237,431.4699,432.282,3055.0
2021-12-09 13:50:00,447.28,447.28,446.2,446.23,4787.0,432.4173,432.4173,431.3732,431.4022,4787.0
2021-12-09 13:55:00,446.13,446.56,445.86,446.54,2393.0,431.3055,431.7212,431.0445,431.7019,2393.0
2021-12-09 14:00:00,446.58,446.76,446.42,446.57,800.0,431.7406,431.9146,431.5859,431.7309,800.0
2021-12-09 14:05:00,446.5,446.86,446.39,446.43,1539.0,431.6632,432.0113,431.5569,431.5956,1539.0
2021-12-09 14:10:00,446.16,446.69,446.16,446.59,700.0,431.3345,431.8469,431.3345,431.7502,700.0
2021-12-09 14:15:00,446.6,446.88,446.6,446.87,2447.0,431.7599,432.0306,431.7599,432.0209,2447.0
2021-12-09 14:20:00,446.68,446.68,446.31,446.31,303.0,431.8373,431.8373,431.4795,431.4795,303.0
2021-12-09 14:25:00,446.19,446.5,445.57,445.95,7345.0,431.3635,431.6632,430.7641,431.1315,7345.0
2021-12-09 14:30:00,445.93,446.3,445.79,446.3,3124.0,431.1122,431.4699,430.9768,431.4699,3124.0
2021-12-09 14:35:00,446.31,447.15,446.31,447.1,3018.0,431.4795,432.2916,431.4795,432.2433,3018.0
2021-12-09 14:40:00,447.33,448.16,447.23,447.8,4815.0,432.4657,433.2681,432.369,432.92,4815.0
2021-12-09 14:45:00,448.0,448.0,447.7,447.96,5209.0,433.1134,433.1134,432.8234,433.0747,5209.0
2021-12-09 14:50:00,447.84,447.98,447.7,447.86,828.0,432.9587,433.0941,432.8234,432.978,828.0
2021-12-09 14:55:00,447.64,447.79,447.5,447.79,3041.0,432.7654,432.9104,432.63,432.9104,3041.0
2021-12-09 15:00:00,447.88,447.97,447.63,447.96,4183.0,432.9974,433.0844,432.7557,433.0747,4183.0
2021-12-09 15:05:00,447.63,448.45,447.56,448.25,4123.0,432.7557,433.5484,432.688,433.3551,4123.0
2021-12-09 15:10:00,448.24,448.68,448.07,448.68,4302.0,433.3454,433.7708,433.1811,433.7708,4302.0
2021-12-09 15:15:00,448.67,448.75,448.36,448.5,5167.0,433.7611,433.8385,433.4614,433.5968,5167.0
2021-12-09 15:20:00,448.5,449.04,448.5,449.04,4287.0,433.5968,434.1188,433.5968,434.1188,4287.0
2021-12-09 15:25:00,449.09,449.26,448.64,449.26,6294.0,434.1672,434.3315,433.7321,434.3315,6294.0
2021-12-09 15:30:00,449.25,449.47,448.91,449.05,5734.0,434.3219,434.5345,433.9931,434.1285,5734.0
2021-12-09 15:35:00,449.04,450.14,448.97,450.04,9209.0,434.1188,435.1823,434.0512,435.0856,9209.0
2021-12-09 15:40:00,449.97,450.43,449.96,450.07,9263.0,435.0179,435.4626,435.0083,435.1146,9263.0
2021-12-09 15:45:00,450.06,451.05,449.95,450.91,12173.0,435.1049,436.062,434.9986,435.9267,12173.0
2021-12-09 15:50:00,450.71,451.83,450.57,451.7,36363.0,435.7333,436.8161,435.598,436.6904,36363.0
2021-12-09 15:55:00,451.8,452.53,451.54,452.18,113435.0,436.7871,437.4929,436.5358,437.1545,113435.0
2021-12-10 09:30:00,451.88,451.88,448.9,448.9,8507.0,436.8645,436.8645,433.9835,433.9835,8507.0
2021-12-10 09:35:00,448.42,452.54,448.4,452.13,2747.0,433.5194,437.5025,433.5001,437.1062,2747.0
2021-12-10 09:40:00,453.0,455.32,452.67,454.51,8994.0,437.9472,440.1902,437.6282,439.4071,8994.0
2021-12-10 09:45:00,454.03,455.63,453.8,454.33,3975.0,438.943,440.4899,438.7207,439.233,3975.0
2021-12-10 09:50:00,454.32,455.44,453.37,454.2,2886.0,439.2234,440.3062,438.3049,439.1074,2886.0
2021-12-10 09:55:00,454.63,454.63,452.71,452.71,1108.0,439.5231,439.5231,437.6669,437.6669,1108.0
2021-12-10 10:00:00,453.17,453.59,453.15,453.23,600.0,438.1116,438.5176,438.0923,438.1696,600.0
2021-12-10 10:05:00,452.66,452.66,451.85,451.85,800.0,437.6185,437.6185,436.8355,436.8355,800.0
2021-12-10 10:10:00,451.31,452.48,451.13,452.48,4728.0,436.3134,437.4445,436.1394,437.4445,4728.0
2021-12-10 10:15:00,452.11,453.51,451.94,453.51,2409.0,437.0868,438.4403,436.9225,438.4403,2409.0
2021-12-10 10:20:00,453.33,454.22,453.33,453.86,2171.0,438.2663,439.1267,438.2663,438.7787,2171.0
2021-12-10 10:25:00,453.95,454.48,453.72,454.48,2088.0,438.8657,439.3781,438.6433,439.3781,2088.0
2021-12-10 10:30:00,454.34,455.79,454.34,455.55,2836.0,439.2427,440.6445,439.2427,440.4125,2836.0
2021-12-10 10:35:00,455.42,455.42,454.13,454.13,1258.0,440.2868,440.2868,439.0397,439.0397,1258.0
2021-12-10 10:40:00,454.09,455.42,454.09,455.42,4567.0,439.001,440.2868,439.001,440.2868,4567.0
2021-12-10 10:45:00,455.75,456.39,455.36,455.95,3936.0,440.6059,441.2246,440.2288,440.7992,3936.0
2021-12-10 10:50:00,455.97,456.38,455.67,455.67,3206.0,440.8186,441.2149,440.5285,440.5285,3206.0
2021-12-10 10:55:00,455.74,456.27,455.6,456.27,4802.0,440.5962,441.1086,440.4608,441.1086,4802.0
2021-12-10 11:00:00,456.3,457.18,456.3,457.18,4205.0,441.1376,441.9883,441.1376,441.9883,4205.0
2021-12-10 11:05:00,457.18,457.4,456.64,456.69,10636.0,441.9883,442.201,441.4663,441.5146,10636.0
2021-12-10 11:10:00,456.84,457.06,456.35,456.35,5877.0,441.6596,441.8723,441.1859,441.1859,5877.0
2021-12-10 11:15:00,456.03,456.31,454.86,455.01,3186.0,440.8766,441.1473,439.7454,439.8905,3186.0
2021-12-10 11:20:00,455.0,455.47,454.94,454.98,5500.0,439.8808,440.3352,439.8228,439.8614,5500.0
2021-12-10 11:25:00,455.51,455.68,455.4,455.55,3700.0,440.3738,440.5382,440.2675,440.4125,3700.0
2021-12-10 11:30:00,455.35,455.35,454.47,454.83,4905.0,440.2192,440.2192,439.3684,439.7164,4905.0
2021-12-10 11:35:00,455.29,455.92,454.93,455.89,1846.0,440.1611,440.7702,439.8131,440.7412,1846.0
2021-12-10 11:40:00,455.28,455.41,455.28,455.29,800.0,440.1515,440.2772,440.1515,440.1611,800.0
2021-12-10 11:45:00,454.84,455.27,454.84,455.0,3994.0,439.7261,440.1418,439.7261,439.8808,3994.0
2021-12-10 11:50:00,454.96,454.97,453.48,453.48,1169.0,439.8421,439.8518,438.4113,438.4113,1169.0
2021-12-10 11:55:00,453.71,454.38,453.5,453.61,2756.0,438.6337,439.2814,438.4306,438.537,2756.0
2021-12-10 12:00:00,453.55,454.93,453.09,454.7,2670.0,438.479,439.8131,438.0343,439.5908,2670.0
2021-12-10 12:05:00,454.11,454.5,453.88,454.06,3207.0,439.0204,439.3974,438.798,438.972,3207.0
2021-12-10 12:10:00,454.41,455.49,454.4,455.03,8583.0,439.3104,440.3545,439.3007,439.9098,8583.0
2021-12-10 12:15:00,455.03,455.1,454.46,454.46,2519.0,439.9098,439.9775,439.3587,439.3587,2519.0
2021-12-10 12:20:00,454.21,454.48,453.92,454.46,2216.0,439.117,439.3781,438.8367,439.3587,2216.0
2021-12-10 12:25:00,454.16,455.0,454.16,454.99,2001.0,439.0687,439.8808,439.0687,439.8711,2001.0
2021-12-10 12:30:00,454.82,454.86,454.2,454.34,1357.0,439.7068,439.7454,439.1074,439.2427,1357.0
2021-12-10 12:35:00,454.08,454.08,453.35,453.68,3525.0,438.9914,438.9914,438.2856,438.6046,3525.0
2021-12-10 12:40:00,453.21,453.34,452.62,452.62,800.0,438.1503,438.2759,437.5799,437.5799,800.0
2021-12-10 12:45:00,452.87,452.87,451.79,451.87,17206.0,437.8216,437.8216,436.7775,436.8548,17206.0
2021-12-10 12:50:00,451.77,452.63,451.64,452.36,3035.0,436.7581,437.5895,436.6324,437.3285,3035.0
2021-12-10 12:55:00,452.55,453.05,452.55,453.02,1100.0,437.5122,437.9956,437.5122,437.9666,1100.0
2021-12-10 13:00:00,453.01,453.01,452.54,452.75,2200.0,437.9569,437.9569,437.5025,437.7056,2200.0
2021-12-10 13:05:00,452.79,453.31,452.79,453.31,1108.0,437.7442,438.2469,437.7442,438.2469,1108.0
2021-12-10 13:10:00,453.45,455.12,453.39,455.12,13645.0,438.3823,439.9968,438.3243,439.9968,13645.0
2021-12-10 13:15:00,455.26,456.08,455.1,456.08,2890.0,440.1321,440.9249,439.9775,440.9249,2890.0
2021-12-10 13:20:00,455.55,455.98,455.32,455.98,7122.0,440.4125,440.8282,440.1902,440.8282,7122.0
2021-12-10 13:25:00,455.8,456.51,455.8,456.49,2757.0,440.6542,441.3406,440.6542,441.3213,2757.0
2021-12-10 13:30:00,456.37,456.44,455.95,456.24,2325.0,441.2053,441.2729,440.7992,441.0796,2325.0
2021-12-10 13:35:00,456.24,456.3,456.0,456.22,945.0,441.0796,441.1376,440.8476,441.0602,945.0
2021-12-10 13:40:00,456.0,456.11,456.0,456.04,5962.0,440.8476,440.9539,440.8476,440.8862,5962.0
2021-12-10 13:45:00,456.0,456.27,456.0,456.22,1800.0,440.8476,441.1086,440.8476,441.0602,1800.0
2021-12-10 13:50:00,456.02,456.3,456.02,456.03,700.0,440.8669,441.1376,440.8669,440.8766,700.0
2021-12-10 13:55:00,456.05,456.54,456.0,456.54,1308.0,440.8959,441.3696,440.8476,441.3696,1308.0
2021-12-10 14:00:00,456.63,456.64,456.0,456.32,1327.0,441.4566,441.4663,440.8476,441.1569,1327.0
2021-12-10 14:05:00,456.32,456.49,456.22,456.33,2589.0,441.1569,441.3213,441.0602,441.1666,2589.0
2021-12-10 14:10:00,456.48,456.49,456.0,456.05,2705.0,441.3116,441.3213,440.8476,440.8959,2705.0
2021-12-10 14:15:00,456.16,456.22,456.0,456.13,1436.0,441.0022,441.0602,440.8476,440.9732,1436.0
2021-12-10 14:20:00,456.33,457.13,456.33,457.13,1628.0,441.1666,441.94,441.1666,441.94,1628.0
2021-12-10 14:25:00,457.11,457.25,456.86,457.25,1058.0,441.9207,442.056,441.679,442.056,1058.0
2021-12-10 14:30:00,457.4,457.63,457.34,457.34,1014.0,442.201,442.4234,442.143,442.143,1014.0
2021-12-10 14:35:00,457.59,457.59,457.04,457.46,3009.0,442.3847,442.3847,441.853,442.259,3009.0
2021-12-10 14:40:00,457.64,458.42,457.57,458.42,632.0,442.4331,443.1871,442.3654,443.1871,632.0
2021-12-10 14:45:00,458.26,458.56,458.26,458.38,700.0,443.0325,443.3225,443.0325,443.1485,700.0
2021-12-10 14:50:00,458.24,458.24,457.33,457.33,1737.0,443.0131,443.0131,442.1334,442.1334,1737.0
2021-12-10 14:55:00,457.34,457.67,457.29,457.46,1926.0,442.143,442.4621,442.0947,442.259,1926.0
2021-12-10 15:00:00,457.47,458.03,457.46,457.91,4016.0,442.2687,442.8101,442.259,442.6941,4016.0
2021-12-10 15:05:00,457.57,458.52,457.57,458.47,2252.0,442.3654,443.2838,442.3654,443.2355,2252.0
2021-12-10 15:10:00,458.53,459.1,458.53,458.94,2600.0,443.2935,443.8445,443.2935,443.6899,2600.0
2021-12-10 15:15:00,458.92,459.66,458.77,459.42,2792.0,443.6705,444.3859,443.5255,444.1539,2792.0
2021-12-10 15:20:00,459.73,459.83,459.05,459.05,3997.0,444.4536,444.5503,443.7962,443.7962,3997.0
2021-12-10 15:25:00,458.83,458.98,458.42,458.89,3040.0,443.5835,443.7285,443.1871,443.6415,3040.0
2021-12-10 15:30:00,458.99,460.41,458.99,460.21,10874.0,443.7382,445.111,443.7382,444.9177,10874.0
2021-12-10 15:35:00,460.23,460.73,460.17,460.46,19493.0,444.937,445.4204,444.879,445.1594,19493.0
2021-12-10 15:40:00,460.52,461.33,460.24,461.33,12275.0,445.2174,446.0004,444.9467,446.0004,12275.0
2021-12-10 15:45:00,461.35,461.81,461.31,461.75,18463.0,446.0198,446.4645,445.9811,446.4065,18463.0
2021-12-10 15:50:00,461.67,462.27,461.38,461.68,45294.0,446.3291,446.9092,446.0488,446.3388,45294.0
2021-12-10 15:55:00,461.69,462.88,461.19,461.2,119324.0,446.3485,447.4989,445.8651,445.8748,119324.0
2021-12-13 09:30:00,460.99,462.11,459.63,459.73,5201.0,445.6717,446.7545,444.3569,444.4536,5201.0
2021-12-13 09:35:00,459.8,461.01,459.36,460.83,2180.0,444.5213,445.6911,444.0959,445.5171,2180.0
2021-12-13 09:40:00,458.66,458.68,458.21,458.34,500.0,443.4192,443.4385,442.9841,443.1098,500.0
2021-12-13 09:45:00,457.58,457.64,457.17,457.17,300.0,442.3751,442.4331,441.9787,441.9787,300.0
2021-12-13 09:50:00,457.99,458.61,457.58,457.7,3738.0,442.7714,443.3708,442.3751,442.4911,3738.0
2021-12-13 09:55:00,457.23,457.8,456.9,457.73,1715.0,442.0367,442.5877,441.7176,442.5201,1715.0
2021-12-13 10:00:00,457.38,458.08,457.04,457.04,1939.0,442.1817,442.8584,441.853,441.853,1939.0
2021-12-13 10:05:00,456.11,456.13,454.95,455.94,1800.0,440.9539,440.9732,439.8324,440.7895,1800.0
2021-12-13 10:10:00,456.44,457.1,456.44,456.91,1493.0,441.2729,441.911,441.2729,441.7273,1493.0
2021-12-13 10:15:00,456.87,456.87,456.44,456.81,1349.0,441.6886,441.6886,441.2729,441.6306,1349.0
2021-12-13 10:20:00,459.0,459.0,458.5,458.96,300.0,443.7479,443.7479,443.2645,443.7092,300.0
2021-12-13 10:25:00,457.95,457.95,457.94,457.94,201.0,442.7328,442.7328,442.7231,442.7231,201.0
2021-12-13 10:30:00,457.61,458.42,457.61,458.41,707.0,442.4041,443.1871,442.4041,443.1775,707.0
2021-12-13 10:35:00,458.18,458.51,458.17,458.5,500.0,442.9551,443.2742,442.9454,443.2645,500.0
2021-12-13 10:40:00,459.96,459.96,458.96,458.97,896.0,444.676,444.676,443.7092,443.7189,896.0
2021-12-13 10:45:00,459.3,459.81,459.3,459.81,418.0,444.0379,444.531,444.0379,444.531,418.0
2021-12-13 10:50:00,459.84,460.62,459.84,460.11,1392.0,444.56,445.314,444.56,444.821,1392.0
2021-12-13 10:55:00,460.17,460.69,459.82,460.69,2432.0,444.879,445.3817,444.5406,445.3817,2432.0
2021-12-13 11:00:00,460.46,460.46,459.19,459.19,600.0,445.1594,445.1594,443.9316,443.9316,600.0
2021-12-13 11:05:00,459.43,459.82,459.38,459.46,800.0,444.1636,444.5406,444.1152,444.1926,800.0
2021-12-13 11:10:00,459.14,459.43,458.76,459.21,1000.0,443.8832,444.1636,443.5158,443.9509,1000.0
2021-12-13 11:15:00,459.42,459.63,459.42,459.46,1004.0,444.1539,444.3569,444.1539,444.1926,1004.0
2021-12-13 11:20:00,459.73,460.34,459.73,460.25,1323.0,444.4536,445.0433,444.4536,444.9563,1323.0
2021-12-13 11:25:00,460.82,460.82,459.77,460.34,5251.0,445.5074,445.5074,444.4923,445.0433,5251.0
2021-12-13 11:30:00,459.8,460.28,459.14,459.68,3706.0,444.5213,444.9853,443.8832,444.4053,3706.0
2021-12-13 11:35:00,459.95,460.46,459.73,460.46,3116.0,444.6663,445.1594,444.4536,445.1594,3116.0
2021-12-13 11:40:00,460.75,461.44,460.75,461.06,1883.0,445.4397,446.1068,445.4397,445.7394,1883.0
2021-12-13 11:45:00,461.24,461.27,461.09,461.09,650.0,445.9134,445.9424,445.7684,445.7684,650.0
2021-12-13 11:50:00,461.15,461.51,461.11,461.51,1093.0,445.8264,446.1745,445.7878,446.1745,1093.0
2021-12-13 11:55:00,461.72,462.1,461.51,462.1,2100.0,446.3775,446.7449,446.1745,446.7449,2100.0
2021-12-13 12:00:00,462.15,462.17,461.76,461.91,1000.0,446.7932,446.8125,446.4162,446.5612,1000.0
2021-12-13 12:05:00,462.05,462.09,461.51,461.93,1920.0,446.6965,446.7352,446.1745,446.5805,1920.0
2021-12-13 12:10:00,461.57,461.98,461.57,461.85,904.0,446.2325,446.6288,446.2325,446.5032,904.0
2021-12-13 12:15:00,461.92,461.96,461.24,461.62,1290.0,446.5708,446.6095,445.9134,446.2808,1290.0
2021-12-13 12:20:00,461.6,461.6,460.55,460.56,1368.0,446.2615,446.2615,445.2464,445.256,1368.0
2021-12-13 12:25:00,460.94,460.94,460.62,460.73,1500.0,445.6234,445.6234,445.314,445.4204,1500.0
2021-12-13 12:30:00,460.46,460.5,459.99,460.21,2253.0,445.1594,445.198,444.705,444.9177,2253.0
2021-12-13 12:35:00,460.67,460.67,460.67,460.67,200.0,445.3624,445.3624,445.3624,445.3624,200.0
2021-12-13 12:40:00,460.9,461.07,460.83,460.84,901.0,445.5847,445.7491,445.5171,445.5267,901.0
2021-12-13 12:45:00,460.87,460.87,460.87,460.87,100.0,445.5557,445.5557,445.5557,445.5557,100.0
2021-12-13 12:50:00,460.65,461.35,460.64,460.64,1000.0,445.343,446.0198,445.3334,445.3334,1000.0
2021-12-13 12:55:00,460.7,460.78,460.59,460.59,993.0,445.3914,445.4687,445.285,445.285,993.0
2021-12-13 13:00:00,460.81,460.81,460.36,460.36,500.0,445.4977,445.4977,445.0627,445.0627,500.0
2021-12-13 13:05:00,460.45,460.54,460.18,460.54,1550.0,445.1497,445.2367,444.8887,445.2367,1550.0
2021-12-13 13:10:00,460.65,461.01,460.65,460.91,1123.0,445.343,445.6911,445.343,445.5944,1123.0
2021-12-13 13:15:00,460.83,460.96,460.8,460.9,621.0,445.5171,445.6427,445.4881,445.5847,621.0
2021-12-13 13:20:00,461.01,461.02,460.78,461.02,1808.0,445.6911,445.7007,445.4687,445.7007,1808.0
2021-12-13 13:25:00,461.04,461.35,461.04,461.32,700.0,445.7201,446.0198,445.7201,445.9908,700.0
2021-12-13 13:30:00,461.52,461.86,461.48,461.73,1293.0,446.1841,446.5128,446.1455,446.3872,1293.0
2021-12-13 13:35:00,461.63,461.63,461.08,461.08,1200.0,446.2905,446.2905,445.7588,445.7588,1200.0
2021-12-13 13:40:00,460.92,461.38,460.92,461.27,1100.0,445.6041,446.0488,445.6041,445.9424,1100.0
2021-12-13 13:45:00,461.11,461.47,461.03,461.14,1322.0,445.7878,446.1358,445.7104,445.8168,1322.0
2021-12-13 13:50:00,461.19,461.41,461.13,461.31,753.0,445.8651,446.0778,445.8071,445.9811,753.0
2021-12-13 13:55:00,461.54,462.31,461.49,462.15,11600.0,446.2035,446.9479,446.1551,446.7932,11600.0
2021-12-13 14:00:00,462.56,463.02,462.32,462.94,3848.0,447.1896,447.6343,446.9575,447.5569,3848.0
2021-12-13 14:05:00,462.92,463.45,462.89,463.44,3867.0,447.5376,448.05,447.5086,448.0403,3867.0
2021-12-13 14:10:00,463.59,464.22,463.57,464.19,1820.0,448.1853,448.7944,448.166,448.7654,1820.0
2021-12-13 14:15:00,464.29,464.45,463.95,464.01,3041.0,448.8621,449.0168,448.5334,448.5914,3041.0
2021-12-13 14:20:00,464.09,464.1,463.72,463.72,1902.0,448.6687,448.6784,448.311,448.311,1902.0
2021-12-13 14:25:00,463.99,464.1,463.3,463.3,1928.0,448.5721,448.6784,447.905,447.905,1928.0
2021-12-13 14:30:00,463.32,463.65,463.32,463.65,1935.0,447.9243,448.2434,447.9243,448.2434,1935.0
2021-12-13 14:35:00,463.35,463.6,463.26,463.43,1950.0,447.9533,448.195,447.8663,448.0307,1950.0
2021-12-13 14:40:00,463.74,463.99,463.6,463.99,2000.0,448.3304,448.5721,448.195,448.5721,2000.0
2021-12-13 14:45:00,463.99,464.52,463.98,464.34,1147.0,448.5721,449.0844,448.5624,448.9104,1147.0
2021-12-13 14:50:00,464.53,464.53,464.23,464.49,5281.0,449.0941,449.0941,448.8041,449.0554,5281.0
2021-12-13 14:55:00,464.4,464.73,464.39,464.73,1600.0,448.9684,449.2875,448.9588,449.2875,1600.0
2021-12-13 15:00:00,464.72,465.12,464.72,465.01,2574.0,449.2778,449.6645,449.2778,449.5582,2574.0
2021-12-13 15:05:00,465.2,465.33,464.66,464.75,4084.0,449.7418,449.8675,449.2198,449.3068,4084.0
2021-12-13 15:10:00,464.7,465.43,464.7,465.43,2328.0,449.2585,449.9642,449.2585,449.9642,2328.0
2021-12-13 15:15:00,465.4,466.3,465.4,466.21,17046.0,449.9352,450.8053,449.9352,450.7183,17046.0
2021-12-13 15:20:00,466.29,466.36,466.0,466.11,11389.0,450.7956,450.8633,450.5153,450.6216,11389.0
2021-12-13 15:25:00,466.08,466.13,465.8,465.9,29489.0,450.5926,450.6409,450.3219,450.4186,29489.0
2021-12-13 15:30:00,465.88,466.89,465.85,466.89,7565.0,450.3993,451.3757,450.3702,451.3757,7565.0
2021-12-13 15:35:00,466.78,466.88,466.0,466.12,7938.0,451.2693,451.366,450.5153,450.6313,7938.0
2021-12-13 15:40:00,466.07,466.65,466.07,466.23,7192.0,450.5829,451.1437,450.5829,450.7376,7192.0
2021-12-13 15:45:00,466.13,466.48,465.77,466.08,8702.0,450.6409,450.9793,450.2929,450.5926,8702.0
2021-12-13 15:50:00,465.92,465.92,464.87,464.95,28059.0,450.4379,450.4379,449.4228,449.5002,28059.0
2021-12-13 15:55:00,465.03,465.45,464.13,464.15,87721.0,449.5775,449.9835,448.7074,448.7267,87721.0
2021-12-14 09:30:00,461.69,465.64,460.53,465.64,14269.0,446.3485,450.1672,445.227,450.1672,14269.0
2021-12-14 09:35:00,464.53,466.23,464.35,465.09,10036.0,449.0941,450.7376,448.9201,449.6355,10036.0
2021-12-14 09:40:00,464.91,466.55,464.91,466.55,4474.0,449.4615,451.047,449.4615,451.047,4474.0
2021-12-14 09:45:00,467.03,467.48,466.21,466.94,4905.0,451.511,451.9461,450.7183,451.424,4905.0
2021-12-14 09:50:00,466.58,466.89,466.23,466.23,2005.0,451.076,451.3757,450.7376,450.7376,2005.0
2021-12-14 09:55:00,466.7,466.73,465.0,465.0,6090.0,451.192,451.221,449.5485,449.5485,6090.0
2021-12-14 10:00:00,465.71,466.77,465.0,465.11,5596.0,450.2349,451.2597,449.5485,449.6548,5596.0
2021-12-14 10:05:00,465.56,465.71,464.56,465.0,10409.0,450.0899,450.2349,449.1231,449.5485,10409.0
2021-12-14 10:10:00,465.0,466.55,465.0,466.55,8473.0,449.5485,451.047,449.5485,451.047,8473.0
2021-12-14 10:15:00,466.41,466.41,465.17,465.17,1400.0,450.9116,450.9116,449.7128,449.7128,1400.0
2021-12-14 10:20:00,465.49,465.58,465.0,465.0,5086.0,450.0222,450.1092,449.5485,449.5485,5086.0
2021-12-14 10:25:00,465.0,465.38,465.0,465.19,7292.0,449.5485,449.9159,449.5485,449.7322,7292.0
2021-12-14 10:30:00,465.19,465.28,464.49,465.0,14241.0,449.7322,449.8192,449.0554,449.5485,14241.0
2021-12-14 10:35:00,465.24,465.46,464.65,464.71,7941.0,449.7805,449.9932,449.2101,449.2681,7941.0
2021-12-14 10:40:00,464.69,464.84,464.22,464.51,22087.0,449.2488,449.3938,448.7944,449.0748,22087.0
2021-12-14 10:45:00,464.56,464.69,463.33,463.33,3258.0,449.1231,449.2488,447.934,447.934,3258.0
2021-12-14 10:50:00,462.99,463.51,462.99,463.36,3519.0,447.6053,448.108,447.6053,447.963,3519.0
2021-12-14 10:55:00,463.36,463.36,462.4,462.77,7444.0,447.963,447.963,447.0349,447.3926,7444.0
2021-12-14 11:00:00,462.53,463.65,462.18,463.65,9379.0,447.1606,448.2434,446.8222,448.2434,9379.0
2021-12-14 11:05:00,463.88,464.2,463.72,463.83,3075.0,448.4657,448.7751,448.311,448.4174,3075.0
2021-12-14 11:10:00,463.94,464.09,463.47,464.08,13468.0,448.5237,448.6687,448.0693,448.6591,13468.0
2021-12-14 11:15:00,463.86,464.45,463.86,464.0,9561.0,448.4464,449.0168,448.4464,448.5817,9561.0
2021-12-14 11:20:00,463.98,464.41,463.92,464.29,3610.0,448.5624,448.9781,448.5044,448.8621,3610.0
2021-12-14 11:25:00,464.28,464.63,464.01,464.05,1808.0,448.8524,449.1908,448.5914,448.6301,1808.0
2021-12-14 11:30:00,464.0,464.49,464.0,464.49,5459.0,448.5817,449.0554,448.5817,449.0554,5459.0
2021-12-14 11:35:00,464.26,464.42,464.03,464.42,1124.0,448.8331,448.9878,448.6107,448.9878,1124.0
2021-12-14 11:40:00,464.11,464.5,464.0,464.18,3814.0,448.6881,449.0651,448.5817,448.7557,3814.0
2021-12-14 11:45:00,464.15,464.28,463.76,463.92,13110.0,448.7267,448.8524,448.3497,448.5044,13110.0
2021-12-14 11:50:00,463.81,464.27,463.8,464.13,3405.0,448.398,448.8428,448.3884,448.7074,3405.0
2021-12-14 11:55:00,464.02,464.14,463.54,463.55,5559.0,448.6011,448.7171,448.137,448.1467,5559.0
2021-12-14 12:00:00,463.63,463.69,463.0,463.69,2896.0,448.224,448.282,447.615,448.282,2896.0
2021-12-14 12:05:00,463.76,464.0,463.62,463.62,1700.0,448.3497,448.5817,448.2144,448.2144,1700.0
2021-12-14 12:10:00,463.8,464.0,463.75,463.75,1501.0,448.3884,448.5817,448.34,448.34,1501.0
2021-12-14 12:15:00,463.62,463.9,463.43,463.9,1424.0,448.2144,448.485,448.0307,448.485,1424.0
2021-12-14 12:20:00,463.84,464.0,462.61,462.61,1515.0,448.427,448.5817,447.2379,447.2379,1515.0
2021-12-14 12:25:00,462.45,463.4,462.45,463.4,1503.0,447.0832,448.0017,447.0832,448.0017,1503.0
2021-12-14 12:30:00,462.94,462.99,462.84,462.88,1052.0,447.5569,447.6053,447.4603,447.4989,1052.0
2021-12-14 12:35:00,462.76,463.04,462.66,462.9,600.0,447.3829,447.6536,447.2863,447.5183,600.0
2021-12-14 12:40:00,463.03,463.12,462.49,462.5,1610.0,447.644,447.731,447.1219,447.1316,1610.0
2021-12-14 12:45:00,461.91,461.92,461.32,461.44,2926.0,446.5612,446.5708,445.9908,446.1068,2926.0
2021-12-14 12:50:00,461.76,462.14,461.64,462.0,2106.0,446.4162,446.7835,446.3001,446.6482,2106.0
2021-12-14 12:55:00,462.03,462.38,462.02,462.38,703.0,446.6772,447.0156,446.6675,447.0156,703.0
2021-12-14 13:00:00,462.29,462.29,461.25,461.86,2526.0,446.9285,446.9285,445.9231,446.5128,2526.0
2021-12-14 13:05:00,461.95,462.33,461.95,462.06,5500.0,446.5998,446.9672,446.5998,446.7062,5500.0
2021-12-14 13:10:00,462.05,462.29,461.86,461.98,12910.0,446.6965,446.9285,446.5128,446.6288,12910.0
2021-12-14 13:15:00,461.98,462.99,461.97,462.99,1488.0,446.6288,447.6053,446.6192,447.6053,1488.0
2021-12-14 13:20:00,462.99,463.12,462.56,462.65,3649.0,447.6053,447.731,447.1896,447.2766,3649.0
2021-12-14 13:25:00,462.9,463.37,462.9,463.32,1063.0,447.5183,447.9727,447.5183,447.9243,1063.0
2021-12-14 13:30:00,463.12,463.46,462.94,463.46,2780.0,447.731,448.0597,447.5569,448.0597,2780.0
2021-12-14 13:35:00,463.28,463.29,462.89,462.89,2638.0,447.8856,447.8953,447.5086,447.5086,2638.0
2021-12-14 13:40:00,462.97,463.35,462.54,463.35,3291.0,447.5859,447.9533,447.1702,447.9533,3291.0
2021-12-14 13:45:00,463.35,463.56,462.62,462.87,3040.0,447.9533,448.1563,447.2476,447.4893,3040.0
2021-12-14 13:50:00,462.8,462.99,461.98,462.04,5604.0,447.4216,447.6053,446.6288,446.6869,5604.0
2021-12-14 13:55:00,462.0,463.3,462.0,463.3,896.0,446.6482,447.905,446.6482,447.905,896.0
2021-12-14 14:00:00,463.24,463.5,462.99,463.01,4107.0,447.847,448.0983,447.6053,447.6246,4107.0
2021-12-14 14:05:00,463.0,463.18,462.76,463.18,2519.0,447.615,447.789,447.3829,447.789,2519.0
2021-12-14 14:10:00,463.11,463.15,462.76,463.13,4123.0,447.7213,447.76,447.3829,447.7406,4123.0
2021-12-14 14:15:00,463.0,463.15,462.63,462.94,2000.0,447.615,447.76,447.2572,447.5569,2000.0
2021-12-14 14:20:00,462.96,463.01,462.66,462.82,3289.0,447.5763,447.6246,447.2863,447.4409,3289.0
2021-12-14 14:25:00,462.92,463.1,462.76,462.91,2574.0,447.5376,447.7116,447.3829,447.5279,2574.0
2021-12-14 14:30:00,462.61,462.61,462.0,462.18,7060.0,447.2379,447.2379,446.6482,446.8222,7060.0
2021-12-14 14:35:00,462.24,462.24,461.64,461.64,760.0,446.8802,446.8802,446.3001,446.3001,760.0
2021-12-14 14:40:00,461.97,462.26,461.35,461.65,2899.0,446.6192,446.8995,446.0198,446.3098,2899.0
2021-12-14 14:45:00,461.8,462.13,461.8,461.82,3081.0,446.4548,446.7739,446.4548,446.4742,3081.0
2021-12-14 14:50:00,461.59,461.79,461.59,461.71,400.0,446.2518,446.4452,446.2518,446.3678,400.0
2021-12-14 14:55:00,461.55,462.5,461.55,462.5,4199.0,446.2131,447.1316,446.2131,447.1316,4199.0
2021-12-14 15:00:00,462.83,462.95,462.83,462.86,1117.0,447.4506,447.5666,447.4506,447.4796,1117.0
2021-12-14 15:05:00,462.75,462.76,461.97,462.57,3269.0,447.3733,447.3829,446.6192,447.1992,3269.0
2021-12-14 15:10:00,462.7,462.97,462.45,462.45,2100.0,447.3249,447.5859,447.0832,447.0832,2100.0
2021-12-14 15:15:00,461.92,462.11,461.46,461.94,5726.0,446.5708,446.7545,446.1261,446.5902,5726.0
2021-12-14 15:20:00,461.92,462.13,461.5,461.9,10001.0,446.5708,446.7739,446.1648,446.5515,10001.0
2021-12-14 15:25:00,461.62,462.04,461.36,461.97,4556.0,446.2808,446.6869,446.0294,446.6192,4556.0
2021-12-14 15:30:00,461.97,461.97,461.6,461.62,1815.0,446.6192,446.6192,446.2615,446.2808,1815.0
2021-12-14 15:35:00,461.5,461.77,461.19,461.39,8493.0,446.1648,446.4258,445.8651,446.0585,8493.0
2021-12-14 15:40:00,461.39,461.39,460.04,460.13,19078.0,446.0585,446.0585,444.7533,444.8403,19078.0
2021-12-14 15:45:00,460.41,460.83,459.76,460.68,16611.0,445.111,445.5171,444.4826,445.372,16611.0
2021-12-14 15:50:00,460.52,462.02,460.51,461.94,35278.0,445.2174,446.6675,445.2077,446.5902,35278.0
2021-12-14 15:55:00,461.94,462.02,461.81,461.81,132099.0,446.5902,446.6675,446.4645,446.4645,132099.0
2021-12-15 09:30:00,463.57,464.87,463.14,464.74,3877.0,448.166,449.4228,447.7503,449.2971,3877.0
2021-12-15 09:35:00,464.37,464.97,464.24,464.97,303.0,448.9394,449.5195,448.8137,449.5195,303.0
2021-12-15 09:40:00,463.74,463.74,460.85,461.94,3700.0,448.3304,448.3304,445.5364,446.5902,3700.0
2021-12-15 09:45:00,462.44,462.44,461.15,461.15,800.0,447.0736,447.0736,445.8264,445.8264,800.0
2021-12-15 09:50:00,462.0,462.76,460.61,461.24,9049.0,446.6482,447.3829,445.3044,445.9134,9049.0
2021-12-15 09:55:00,461.08,461.32,459.17,459.17,3045.0,445.7588,445.9908,443.9122,443.9122,3045.0
2021-12-15 10:00:00,459.48,461.0,459.48,460.96,2799.0,444.2119,445.6814,444.2119,445.6427,2799.0
2021-12-15 10:05:00,461.36,462.0,461.35,461.64,4899.0,446.0294,446.6482,446.0198,446.3001,4899.0
2021-12-15 10:10:00,461.64,461.64,460.64,460.95,1271.0,446.3001,446.3001,445.3334,445.6331,1271.0
2021-12-15 10:15:00,461.32,461.7,461.05,461.05,822.0,445.9908,446.3582,445.7297,445.7297,822.0
2021-12-15 10:20:00,461.46,461.46,460.05,460.05,2421.0,446.1261,446.1261,444.763,444.763,2421.0
2021-12-15 10:25:00,460.05,460.4,460.0,460.4,1450.0,444.763,445.1013,444.7146,445.1013,1450.0
2021-12-15 10:30:00,460.44,460.44,459.22,459.22,1682.0,445.14,445.14,443.9606,443.9606,1682.0
2021-12-15 10:35:00,459.21,459.59,458.72,459.52,1512.0,443.9509,444.3183,443.4772,444.2506,1512.0
2021-12-15 10:40:00,459.03,459.16,459.03,459.16,300.0,443.7769,443.9026,443.7769,443.9026,300.0
2021-12-15 10:45:00,459.25,459.42,459.25,459.42,300.0,443.9896,444.1539,443.9896,444.1539,300.0
2021-12-15 10:50:00,459.31,459.41,458.75,459.24,2182.0,444.0476,444.1442,443.5062,443.9799,2182.0
2021-12-15 10:55:00,459.18,459.25,458.77,459.0,1000.0,443.9219,443.9896,443.5255,443.7479,1000.0
2021-12-15 11:00:00,459.49,459.93,459.4,459.8,1228.0,444.2216,444.647,444.1346,444.5213,1228.0
2021-12-15 11:05:00,459.74,459.74,458.46,459.06,3119.0,444.4633,444.4633,443.2258,443.8059,3119.0
2021-12-15 11:10:00,459.27,459.27,458.63,458.99,1852.0,444.0089,444.0089,443.3902,443.7382,1852.0
2021-12-15 11:15:00,458.71,459.24,458.71,459.24,501.0,443.4675,443.9799,443.4675,443.9799,501.0
2021-12-15 11:20:00,459.63,460.95,459.55,460.95,1665.0,444.3569,445.6331,444.2796,445.6331,1665.0
2021-12-15 11:25:00,460.69,460.73,459.08,459.08,8574.0,445.3817,445.4204,443.8252,443.8252,8574.0
2021-12-15 11:30:00,459.13,459.25,458.69,459.0,5244.0,443.8735,443.9896,443.4482,443.7479,5244.0
2021-12-15 11:35:00,458.7,459.78,458.58,459.12,3606.0,443.4578,444.502,443.3418,443.8639,3606.0
2021-12-15 11:40:00,459.77,459.92,458.51,458.68,6567.0,444.4923,444.6373,443.2742,443.4385,6567.0
2021-12-15 11:45:00,458.77,459.24,458.77,459.12,3785.0,443.5255,443.9799,443.5255,443.8639,3785.0
2021-12-15 11:50:00,459.2,459.25,458.64,459.1,2768.0,443.9412,443.9896,443.3998,443.8445,2768.0
2021-12-15 11:55:00,459.24,459.24,458.87,459.12,2776.0,443.9799,443.9799,443.6222,443.8639,2776.0
2021-12-15 12:00:00,459.06,459.18,458.72,459.01,2102.0,443.8059,443.9219,443.4772,443.7575,2102.0
2021-12-15 12:05:00,458.89,459.22,458.8,459.07,2300.0,443.6415,443.9606,443.5545,443.8155,2300.0
2021-12-15 12:10:00,459.1,459.42,458.59,458.92,6467.0,443.8445,444.1539,443.3515,443.6705,6467.0
2021-12-15 12:15:00,459.25,459.34,458.84,459.33,2159.0,443.9896,444.0766,443.5932,444.0669,2159.0
2021-12-15 12:20:00,459.34,459.79,459.05,459.24,1952.0,444.0766,444.5116,443.7962,443.9799,1952.0
2021-12-15 12:25:00,459.48,459.52,459.08,459.29,2103.0,444.2119,444.2506,443.8252,444.0282,2103.0
2021-12-15 12:30:00,459.19,459.66,458.84,459.16,5044.0,443.9316,444.3859,443.5932,443.9026,5044.0
2021-12-15 12:35:00,459.29,459.3,458.96,458.96,2294.0,444.0282,444.0379,443.7092,443.7092,2294.0
2021-12-15 12:40:00,459.16,459.53,459.15,459.3,3500.0,443.9026,444.2603,443.8929,444.0379,3500.0
2021-12-15 12:45:00,459.35,459.39,458.76,458.76,2779.0,444.0862,444.1249,443.5158,443.5158,2779.0
2021-12-15 12:50:00,459.0,459.18,458.97,458.97,3201.0,443.7479,443.9219,443.7189,443.7189,3201.0
2021-12-15 12:55:00,459.06,459.37,458.68,458.84,5453.0,443.8059,444.1056,443.4385,443.5932,5453.0
2021-12-15 13:00:00,458.83,458.83,458.13,458.25,2726.0,443.5835,443.5835,442.9068,443.0228,2726.0
2021-12-15 13:05:00,458.21,458.43,457.62,458.2,4365.0,442.9841,443.1968,442.4137,442.9745,4365.0
2021-12-15 13:10:00,458.23,458.23,457.23,457.24,901.0,443.0035,443.0035,442.0367,442.0464,901.0
2021-12-15 13:15:00,457.16,457.59,457.16,457.43,1940.0,441.969,442.3847,441.969,442.23,1940.0
2021-12-15 13:20:00,457.23,457.44,456.86,457.41,2142.0,442.0367,442.2397,441.679,442.2107,2142.0
2021-12-15 13:25:00,457.27,457.33,456.33,457.08,5559.0,442.0754,442.1334,441.1666,441.8917,5559.0
2021-12-15 13:30:00,457.07,458.13,457.02,458.02,1875.0,441.882,442.9068,441.8337,442.8004,1875.0
2021-12-15 13:35:00,457.93,458.0,457.77,457.84,1148.0,442.7134,442.7811,442.5587,442.6264,1148.0
2021-12-15 13:40:00,457.92,458.64,457.8,458.55,3100.0,442.7038,443.3998,442.5877,443.3128,3100.0
2021-12-15 13:45:00,458.56,458.83,458.26,458.26,3295.0,443.3225,443.5835,443.0325,443.0325,3295.0
2021-12-15 13:50:00,458.4,458.47,457.67,457.68,2933.0,443.1678,443.2355,442.4621,442.4717,2933.0
2021-12-15 13:55:00,457.55,457.56,456.63,457.1,3656.0,442.3461,442.3557,441.4566,441.911,3656.0
2021-12-15 14:00:00,456.78,457.2,455.85,456.92,6500.0,441.6016,442.0077,440.7025,441.737,6500.0
2021-12-15 14:05:00,457.64,458.89,457.62,458.89,1901.0,442.4331,443.6415,442.4137,443.6415,1901.0
2021-12-15 14:10:00,458.89,460.25,458.89,460.25,3342.0,443.6415,444.9563,443.6415,444.9563,3342.0
2021-12-15 14:15:00,460.27,460.41,458.34,458.96,9873.0,444.9757,445.111,443.1098,443.7092,9873.0
2021-12-15 14:20:00,458.96,459.55,457.48,457.7,6466.0,443.7092,444.2796,442.2784,442.4911,6466.0
2021-12-15 14:25:00,457.62,457.72,457.19,457.48,2901.0,442.4137,442.5104,441.998,442.2784,2901.0
2021-12-15 14:30:00,457.72,457.78,457.15,457.63,4203.0,442.5104,442.5684,441.9593,442.4234,4203.0
2021-12-15 14:35:00,457.76,458.04,456.93,457.9,13155.0,442.5491,442.8198,441.7467,442.6844,13155.0
2021-12-15 14:40:00,457.54,457.88,456.57,456.91,10321.0,442.3364,442.6651,441.3986,441.7273,10321.0
2021-12-15 14:45:00,456.75,457.02,456.27,456.28,6008.0,441.5726,441.8337,441.1086,441.1183,6008.0
2021-12-15 14:50:00,456.19,457.25,455.93,457.25,12223.0,441.0312,442.056,440.7799,442.056,12223.0
2021-12-15 14:55:00,456.95,457.03,455.29,455.73,4671.0,441.766,441.8433,440.1611,440.5865,4671.0
2021-12-15 15:00:00,455.66,456.3,454.73,455.47,11220.0,440.5189,441.1376,439.6198,440.3352,11220.0
2021-12-15 15:05:00,455.36,456.47,455.36,456.25,4956.0,440.2288,441.3019,440.2288,441.0892,4956.0
2021-12-15 15:10:00,456.19,456.65,455.89,456.54,3149.0,441.0312,441.476,440.7412,441.3696,3149.0
2021-12-15 15:15:00,456.65,457.95,456.65,457.95,10222.0,441.476,442.7328,441.476,442.7328,10222.0
2021-12-15 15:20:00,458.04,460.25,458.04,460.25,15887.0,442.8198,444.9563,442.8198,444.9563,15887.0
2021-12-15 15:25:00,460.54,461.21,460.34,461.21,4864.0,445.2367,445.8844,445.0433,445.8844,4864.0
2021-12-15 15:30:00,461.25,461.7,460.66,461.28,6060.0,445.9231,446.3582,445.3527,445.9521,6060.0
2021-12-15 15:35:00,461.26,461.47,460.95,461.28,6461.0,445.9328,446.1358,445.6331,445.9521,6461.0
2021-12-15 15:40:00,461.48,461.73,461.04,461.04,8208.0,446.1455,446.3872,445.7201,445.7201,8208.0
2021-12-15 15:45:00,461.03,461.2,460.09,460.3,8345.0,445.7104,445.8748,444.8016,445.0047,8345.0
2021-12-15 15:50:00,460.37,461.98,458.87,461.77,13598.0,445.0723,446.6288,443.6222,446.4258,13598.0
2021-12-15 15:55:00,461.86,462.41,461.7,461.74,29215.0,446.5128,447.0446,446.3582,446.3968,29215.0
2021-12-16 09:30:00,457.15,458.56,456.49,457.61,9807.0,441.9593,443.3225,441.3213,442.4041,9807.0
2021-12-16 09:35:00,458.67,460.7,457.98,458.12,4467.0,443.4288,445.3914,442.7618,442.8971,4467.0
2021-12-16 09:40:00,457.83,458.27,456.46,456.46,5347.0,442.6167,443.0421,441.2923,441.2923,5347.0
2021-12-16 09:45:00,456.17,457.25,454.68,455.36,9006.0,441.0119,442.056,439.5714,440.2288,9006.0
2021-12-16 09:50:00,455.69,456.3,455.05,455.99,7978.0,440.5479,441.1376,439.9291,440.8379,7978.0
2021-12-16 09:55:00,455.73,456.01,453.06,453.06,5366.0,440.5865,440.8572,438.0052,438.0052,5366.0
2021-12-16 10:00:00,453.04,453.29,451.79,452.12,9846.0,437.9859,438.2276,436.7775,437.0965,9846.0
2021-12-16 10:05:00,452.12,454.61,451.72,454.61,8436.0,437.0965,439.5037,436.7098,439.5037,8436.0
2021-12-16 10:10:00,454.65,457.55,454.52,456.07,7459.0,439.5424,442.3461,439.4167,440.9152,7459.0
2021-12-16 10:15:00,456.59,458.89,456.58,457.88,12449.0,441.418,443.6415,441.4083,442.6651,12449.0
2021-12-16 10:20:00,457.69,459.03,457.69,458.83,4739.0,442.4814,443.7769,442.4814,443.5835,4739.0
2021-12-16 10:25:00,458.97,459.9,458.65,459.06,3087.0,443.7189,444.618,443.4095,443.8059,3087.0
2021-12-16 10:30:00,458.9,458.9,457.87,458.33,1630.0,443.6512,443.6512,442.6554,443.1001,1630.0
2021-12-16 10:35:00,458.31,458.31,457.4,457.78,3864.0,443.0808,443.0808,442.201,442.5684,3864.0
2021-12-16 10:40:00,457.46,457.62,456.57,456.77,4449.0,442.259,442.4137,441.3986,441.592,4449.0
2021-12-16 10:45:00,456.85,456.92,455.47,455.48,2955.0,441.6693,441.737,440.3352,440.3448,2955.0
2021-12-16 10:50:00,455.43,456.59,455.04,456.45,5600.0,440.2965,441.418,439.9195,441.2826,5600.0
2021-12-16 10:55:00,457.1,457.55,456.66,457.43,2500.0,441.911,442.3461,441.4856,442.23,2500.0
2021-12-16 11:00:00,458.06,458.46,457.33,457.4,2901.0,442.8391,443.2258,442.1334,442.201,2901.0
2021-12-16 11:05:00,457.52,459.11,457.46,459.11,2452.0,442.317,443.8542,442.259,443.8542,2452.0
2021-12-16 11:10:00,459.2,459.6,459.03,459.35,2800.0,443.9412,444.3279,443.7769,444.0862,2800.0
2021-12-16 11:15:00,459.46,460.18,459.04,460.18,3710.0,444.1926,444.8887,443.7865,444.8887,3710.0
2021-12-16 11:20:00,460.29,460.65,460.27,460.39,2106.0,444.995,445.343,444.9757,445.0917,2106.0
2021-12-16 11:25:00,460.11,460.11,459.19,459.19,1438.0,444.821,444.821,443.9316,443.9316,1438.0
2021-12-16 11:30:00,459.54,461.39,459.17,461.0,2199.0,444.2699,446.0585,443.9122,445.6814,2199.0
2021-12-16 11:35:00,461.17,461.54,460.81,460.81,2112.0,445.8458,446.2035,445.4977,445.4977,2112.0
2021-12-16 11:40:00,460.23,461.24,460.23,461.23,2001.0,444.937,445.9134,444.937,445.9038,2001.0
2021-12-16 11:45:00,461.35,461.35,460.84,460.84,2000.0,446.0198,446.0198,445.5267,445.5267,2000.0
2021-12-16 11:50:00,460.79,461.08,460.59,460.78,2708.0,445.4784,445.7588,445.285,445.4687,2708.0
2021-12-16 11:55:00,460.67,461.31,460.67,461.3,2379.0,445.3624,445.9811,445.3624,445.9714,2379.0
2021-12-16 12:00:00,461.6,461.6,460.3,460.35,964.0,446.2615,446.2615,445.0047,445.053,964.0
2021-12-16 12:05:00,460.35,460.85,460.17,460.85,1355.0,445.053,445.5364,444.879,445.5364,1355.0
2021-12-16 12:10:00,461.16,461.34,461.05,461.17,1244.0,445.8361,446.0101,445.7297,445.8458,1244.0
2021-12-16 12:15:00,460.98,461.28,460.9,461.28,4390.0,445.6621,445.9521,445.5847,445.9521,4390.0
2021-12-16 12:20:00,461.91,462.2,461.37,461.37,1133.0,446.5612,446.8415,446.0391,446.0391,1133.0
2021-12-16 12:25:00,461.04,461.43,460.19,460.19,1640.0,445.7201,446.0971,444.8983,444.8983,1640.0
2021-12-16 12:30:00,460.19,460.24,459.72,460.03,1400.0,444.8983,444.9467,444.4439,444.7436,1400.0
2021-12-16 12:35:00,460.14,460.14,459.34,459.98,3041.0,444.85,444.85,444.0766,444.6953,3041.0
2021-12-16 12:40:00,460.01,460.39,459.78,460.22,1488.0,444.7243,445.0917,444.502,444.9273,1488.0
2021-12-16 12:45:00,460.11,460.79,459.96,460.19,1726.0,444.821,445.4784,444.676,444.8983,1726.0
2021-12-16 12:50:00,459.58,459.83,459.39,459.51,3040.0,444.3086,444.5503,444.1249,444.2409,3040.0
2021-12-16 12:55:00,459.63,460.03,459.45,459.92,2001.0,444.3569,444.7436,444.1829,444.6373,2001.0
2021-12-16 13:00:00,459.88,460.48,459.88,460.21,2655.0,444.5986,445.1787,444.5986,444.9177,2655.0
2021-12-16 13:05:00,459.56,459.58,458.56,458.75,5303.0,444.2893,444.3086,443.3225,443.5062,5303.0
2021-12-16 13:10:00,458.95,459.73,458.95,459.73,1136.0,443.6995,444.4536,443.6995,444.4536,1136.0
2021-12-16 13:15:00,459.99,459.99,459.48,459.81,1451.0,444.705,444.705,444.2119,444.531,1451.0
2021-12-16 13:20:00,460.06,460.06,459.52,459.52,1413.0,444.7726,444.7726,444.2506,444.2506,1413.0
2021-12-16 13:25:00,459.54,459.71,459.33,459.4,2102.0,444.2699,444.4343,444.0669,444.1346,2102.0
2021-12-16 13:30:00,459.37,459.45,458.85,458.86,2771.0,444.1056,444.1829,443.6029,443.6125,2771.0
2021-12-16 13:35:00,458.83,458.92,458.34,458.34,1292.0,443.5835,443.6705,443.1098,443.1098,1292.0
2021-12-16 13:40:00,458.09,458.09,457.69,457.91,3381.0,442.8681,442.8681,442.4814,442.6941,3381.0
2021-12-16 13:45:00,457.95,459.14,457.95,458.84,1859.0,442.7328,443.8832,442.7328,443.5932,1859.0
2021-12-16 13:50:00,458.96,458.99,458.15,458.15,3347.0,443.7092,443.7382,442.9261,442.9261,3347.0
2021-12-16 13:55:00,458.25,458.67,458.25,458.6,2234.0,443.0228,443.4288,443.0228,443.3612,2234.0
2021-12-16 14:00:00,458.69,459.14,458.53,459.14,3095.0,443.4482,443.8832,443.2935,443.8832,3095.0
2021-12-16 14:05:00,459.18,459.27,458.79,458.79,1400.0,443.9219,444.0089,443.5448,443.5448,1400.0
2021-12-16 14:10:00,458.55,459.38,458.39,459.35,2314.0,443.3128,444.1152,443.1581,444.0862,2314.0
2021-12-16 14:15:00,458.91,459.15,458.78,458.92,1168.0,443.6609,443.8929,443.5352,443.6705,1168.0
2021-12-16 14:20:00,458.79,458.96,458.58,458.63,3172.0,443.5448,443.7092,443.3418,443.3902,3172.0
2021-12-16 14:25:00,458.42,458.78,458.35,458.69,2481.0,443.1871,443.5352,443.1195,443.4482,2481.0
2021-12-16 14:30:00,458.69,458.93,458.58,458.74,1713.0,443.4482,443.6802,443.3418,443.4965,1713.0
2021-12-16 14:35:00,458.76,460.02,458.76,459.58,4153.0,443.5158,444.734,443.5158,444.3086,4153.0
2021-12-16 14:40:00,459.85,460.12,459.31,459.57,2614.0,444.5696,444.8307,444.0476,444.2989,2614.0
2021-12-16 14:45:00,459.21,459.27,458.25,458.33,3432.0,443.9509,444.0089,443.0228,443.1001,3432.0
2021-12-16 14:50:00,457.98,458.2,457.15,457.15,4120.0,442.7618,442.9745,441.9593,441.9593,4120.0
2021-12-16 14:55:00,457.21,458.53,457.03,458.28,2134.0,442.0173,443.2935,441.8433,443.0518,2134.0
2021-12-16 15:00:00,458.44,458.44,457.33,457.79,3301.0,443.2065,443.2065,442.1334,442.5781,3301.0
2021-12-16 15:05:00,457.58,458.27,457.32,458.03,3135.0,442.3751,443.0421,442.1237,442.8101,3135.0
2021-12-16 15:10:00,458.15,458.41,457.81,458.06,3010.0,442.9261,443.1775,442.5974,442.8391,3010.0
2021-12-16 15:15:00,458.15,458.49,457.86,458.39,3976.0,442.9261,443.2548,442.6457,443.1581,3976.0
2021-12-16 15:20:00,458.35,458.55,458.15,458.16,2021.0,443.1195,443.3128,442.9261,442.9358,2021.0
2021-12-16 15:25:00,457.99,459.41,457.99,458.91,3129.0,442.7714,444.1442,442.7714,443.6609,3129.0
2021-12-16 15:30:00,459.25,459.54,458.42,459.54,5499.0,443.9896,444.2699,443.1871,444.2699,5499.0
2021-12-16 15:35:00,459.56,460.03,459.12,459.81,4512.0,444.2893,444.7436,443.8639,444.531,4512.0
2021-12-16 15:40:00,459.56,460.3,458.83,459.04,7003.0,444.2893,445.0047,443.5835,443.7865,7003.0
2021-12-16 15:45:00,459.12,459.14,457.85,457.85,8585.0,443.8639,443.8832,442.6361,442.6361,8585.0
2021-12-16 15:50:00,457.88,459.64,457.87,458.6,16987.0,442.6651,444.3666,442.6554,443.3612,16987.0
2021-12-16 15:55:00,458.4,458.67,457.18,457.47,38565.0,443.1678,443.4288,441.9883,442.2687,38565.0
2021-12-17 09:30:00,459.11,459.11,453.4,456.82,96544.0,443.8542,443.8542,438.334,441.6403,96544.0
2021-12-17 09:35:00,455.62,456.23,455.22,455.64,1535.0,440.4802,441.0699,440.0935,440.4995,1535.0
2021-12-17 09:40:00,455.15,455.75,454.14,455.25,3343.0,440.0258,440.6059,439.0494,440.1225,3343.0
2021-12-17 09:45:00,454.84,454.84,453.26,454.59,4502.0,439.7261,439.7261,438.1986,439.4844,4502.0
2021-12-17 09:50:00,454.19,455.11,454.06,454.06,1875.0,439.0977,439.9871,438.972,438.972,1875.0
2021-12-17 09:55:00,453.21,454.41,453.18,454.41,3462.0,438.1503,439.3104,438.1213,439.3104,3462.0
2021-12-17 10:00:00,454.85,454.85,453.66,453.82,400.0,439.7358,439.7358,438.5853,438.74,400.0
2021-12-17 10:05:00,453.52,453.91,453.52,453.74,1253.0,438.45,438.827,438.45,438.6627,1253.0
2021-12-17 10:10:00,453.49,453.49,452.73,453.05,3053.0,438.421,438.421,437.6862,437.9956,3053.0
2021-12-17 10:15:00,452.62,453.29,451.88,453.29,7096.0,437.5799,438.2276,436.8645,438.2276,7096.0
2021-12-17 10:20:00,453.4,453.52,452.52,453.39,1512.0,438.334,438.45,437.4832,438.3243,1512.0
2021-12-17 10:25:00,453.55,454.67,453.55,454.25,550.0,438.479,439.5618,438.479,439.1557,550.0
2021-12-17 10:30:00,453.85,454.63,453.85,454.63,200.0,438.769,439.5231,438.769,439.5231,200.0
2021-12-17 10:35:00,455.68,456.19,455.51,455.58,758.0,440.5382,441.0312,440.3738,440.4415,758.0
2021-12-17 10:40:00,455.64,456.27,455.23,456.27,1901.0,440.4995,441.1086,440.1031,441.1086,1901.0
2021-12-17 10:45:00,456.17,458.72,456.17,458.62,1827.0,441.0119,443.4772,441.0119,443.3805,1827.0
2021-12-17 10:50:00,458.52,459.43,458.49,459.39,1056.0,443.2838,444.1636,443.2548,444.1249,1056.0
2021-12-17 10:55:00,459.85,459.99,458.69,458.97,2040.0,444.5696,444.705,443.4482,443.7189,2040.0
2021-12-17 11:00:00,459.37,459.68,459.21,459.66,1581.0,444.1056,444.4053,443.9509,444.3859,1581.0
2021-12-17 11:05:00,459.91,460.7,459.91,460.0,1100.0,444.6276,445.3914,444.6276,444.7146,1100.0
2021-12-17 11:10:00,460.41,460.88,460.04,460.15,1000.0,445.111,445.5654,444.7533,444.8597,1000.0
2021-12-17 11:15:00,460.56,460.56,459.97,460.36,679.0,445.256,445.256,444.6856,445.0627,679.0
2021-12-17 11:20:00,460.36,460.44,459.85,459.98,1200.0,445.0627,445.14,444.5696,444.6953,1200.0
2021-12-17 11:25:00,459.96,460.21,459.63,459.93,1678.0,444.676,444.9177,444.3569,444.647,1678.0
2021-12-17 11:30:00,459.7,459.7,458.71,458.71,1965.0,444.4246,444.4246,443.4675,443.4675,1965.0
2021-12-17 11:35:00,458.52,458.89,457.92,458.06,3435.0,443.2838,443.6415,442.7038,442.8391,3435.0
2021-12-17 11:40:00,457.82,457.94,457.6,457.6,300.0,442.6071,442.7231,442.3944,442.3944,300.0
2021-12-17 11:45:00,457.36,457.53,456.72,457.23,2104.0,442.1624,442.3267,441.5436,442.0367,2104.0
2021-12-17 11:50:00,457.02,457.37,456.74,457.37,713.0,441.8337,442.172,441.563,442.172,713.0
2021-12-17 11:55:00,457.15,457.15,456.0,456.27,2031.0,441.9593,441.9593,440.8476,441.1086,2031.0
2021-12-17 12:00:00,455.73,456.13,455.53,455.54,1100.0,440.5865,440.9732,440.3932,440.4028,1100.0
2021-12-17 12:05:00,455.54,456.04,455.47,455.74,1323.0,440.4028,440.8862,440.3352,440.5962,1323.0
2021-12-17 12:10:00,455.63,455.91,455.48,455.88,1005.0,440.4899,440.7605,440.3448,440.7315,1005.0
2021-12-17 12:15:00,456.02,456.77,456.02,456.77,2000.0,440.8669,441.592,440.8669,441.592,2000.0
2021-12-17 12:20:00,456.68,456.93,456.44,456.44,994.0,441.505,441.7467,441.2729,441.2729,994.0
2021-12-17 12:25:00,456.12,456.44,455.99,456.44,800.0,440.9636,441.2729,440.8379,441.2729,800.0
2021-12-17 12:30:00,456.54,457.56,456.54,457.45,600.0,441.3696,442.3557,441.3696,442.2494,600.0
2021-12-17 12:35:00,457.74,457.9,457.57,457.87,600.0,442.5297,442.6844,442.3654,442.6554,600.0
2021-12-17 12:40:00,457.84,457.84,457.21,457.37,13718.0,442.6264,442.6264,442.0173,442.172,13718.0
2021-12-17 12:45:00,457.73,458.18,457.73,458.18,300.0,442.5201,442.9551,442.5201,442.9551,300.0
2021-12-17 12:50:00,457.61,457.61,457.37,457.53,1280.0,442.4041,442.4041,442.172,442.3267,1280.0
2021-12-17 12:55:00,457.82,458.11,457.01,458.11,3202.0,442.6071,442.8874,441.824,442.8874,3202.0
2021-12-17 13:00:00,457.82,457.83,457.5,457.5,2914.0,442.6071,442.6167,442.2977,442.2977,2914.0
2021-12-17 13:05:00,457.44,457.46,457.23,457.46,700.0,442.2397,442.259,442.0367,442.259,700.0
2021-12-17 13:10:00,457.73,458.27,457.73,457.96,500.0,442.5201,443.0421,442.5201,442.7424,500.0
2021-12-17 13:15:00,458.2,458.24,458.15,458.15,700.0,442.9745,443.0131,442.9261,442.9261,700.0
2021-12-17 13:20:00,458.33,458.33,457.94,458.28,528.0,443.1001,443.1001,442.7231,443.0518,528.0
2021-12-17 13:25:00,458.56,458.73,458.04,458.36,1611.0,443.3225,443.4868,442.8198,443.1291,1611.0
2021-12-17 13:30:00,458.03,459.27,458.03,459.18,1389.0,442.8101,444.0089,442.8101,443.9219,1389.0
2021-12-17 13:35:00,459.13,459.14,458.74,458.78,923.0,443.8735,443.8832,443.4965,443.5352,923.0
2021-12-17 13:40:00,459.09,459.09,458.65,458.8,1340.0,443.8349,443.8349,443.4095,443.5545,1340.0
2021-12-17 13:45:00,458.52,458.64,457.94,458.02,12916.0,443.2838,443.3998,442.7231,442.8004,12916.0
2021-12-17 13:50:00,457.65,458.31,457.55,457.69,1587.0,442.4427,443.0808,442.3461,442.4814,1587.0
2021-12-17 13:55:00,457.74,458.31,457.55,458.31,1846.0,442.5297,443.0808,442.3461,443.0808,1846.0
2021-12-17 14:00:00,458.23,458.23,457.51,457.55,4419.0,443.0035,443.0035,442.3074,442.3461,4419.0
2021-12-17 14:05:00,457.54,457.62,457.06,457.06,3545.0,442.3364,442.4137,441.8723,441.8723,3545.0
2021-12-17 14:10:00,456.84,457.47,456.84,457.42,2003.0,441.6596,442.2687,441.6596,442.2204,2003.0
2021-12-17 14:15:00,457.37,457.41,456.68,456.74,3680.0,442.172,442.2107,441.505,441.563,3680.0
2021-12-17 14:20:00,456.69,456.72,456.16,456.41,2542.0,441.5146,441.5436,441.0022,441.2439,2542.0
2021-12-17 14:25:00,455.94,455.99,455.21,455.58,2903.0,440.7895,440.8379,440.0838,440.4415,2903.0
2021-12-17 14:30:00,455.62,455.87,455.48,455.52,1496.0,440.4802,440.7219,440.3448,440.3835,1496.0
2021-12-17 14:35:00,455.74,455.74,454.84,454.98,3823.0,440.5962,440.5962,439.7261,439.8614,3823.0
2021-12-17 14:40:00,455.02,455.32,454.86,455.32,4047.0,439.9001,440.1902,439.7454,440.1902,4047.0
2021-12-17 14:45:00,455.67,456.0,454.24,454.79,4658.0,440.5285,440.8476,439.146,439.6778,4658.0
2021-12-17 14:50:00,455.37,455.8,455.06,455.06,2478.0,440.2385,440.6542,439.9388,439.9388,2478.0
2021-12-17 14:55:00,454.95,455.91,454.95,455.54,2361.0,439.8324,440.7605,439.8324,440.4028,2361.0
2021-12-17 15:00:00,455.89,456.39,455.38,455.38,2665.0,440.7412,441.2246,440.2482,440.2482,2665.0
2021-12-17 15:05:00,455.78,456.05,454.98,455.33,2100.0,440.6349,440.8959,439.8614,440.1998,2100.0
2021-12-17 15:10:00,455.19,455.47,455.01,455.16,3710.0,440.0645,440.3352,439.8905,440.0355,3710.0
2021-12-17 15:15:00,455.31,455.38,453.9,454.25,3776.0,440.1805,440.2482,438.8173,439.1557,3776.0
2021-12-17 15:20:00,454.28,455.12,454.26,455.12,2717.0,439.1847,439.9968,439.1654,439.9968,2717.0
2021-12-17 15:25:00,455.0,455.66,454.91,455.44,11060.0,439.8808,440.5189,439.7938,440.3062,11060.0
2021-12-17 15:30:00,455.5,455.69,454.22,454.22,5684.0,440.3642,440.5479,439.1267,439.1267,5684.0
2021-12-17 15:35:00,454.19,454.49,453.99,454.49,3677.0,439.0977,439.3877,438.9043,439.3877,3677.0
2021-12-17 15:40:00,454.31,455.68,454.31,455.31,5817.0,439.2137,440.5382,439.2137,440.1805,5817.0
2021-12-17 15:45:00,455.0,455.09,454.25,454.25,22331.0,439.8808,439.9678,439.1557,439.1557,22331.0
2021-12-17 15:50:00,454.07,454.07,451.85,453.15,26521.0,438.9817,438.9817,436.8355,438.0923,26521.0
2021-12-17 15:55:00,452.97,453.78,452.7,453.09,37812.0,437.9182,438.7013,437.6572,438.0343,37812.0
2021-12-20 09:30:00,449.65,451.05,449.46,451.05,12987.0,434.7086,436.062,434.5249,436.062,12987.0
2021-12-20 09:35:00,452.49,452.49,450.51,450.51,1200.0,437.4542,437.4542,435.54,435.54,1200.0
2021-12-20 09:40:00,450.81,450.82,448.05,448.22,3589.0,435.83,435.8397,433.1617,433.3261,3589.0
2021-12-20 09:45:00,447.04,448.37,446.64,446.64,3792.0,432.1853,433.4711,431.7986,431.7986,3792.0
2021-12-20 09:50:00,446.51,446.51,445.8,445.8,906.0,431.6729,431.6729,430.9865,430.9865,906.0
2021-12-20 09:55:00,446.09,447.37,445.96,446.43,4748.0,431.2669,432.5043,431.1412,431.5956,4748.0
2021-12-20 10:00:00,446.7,447.71,446.09,446.9,8480.0,431.8566,432.833,431.2669,432.0499,8480.0
2021-12-20 10:05:00,446.59,446.67,446.18,446.34,1630.0,431.7502,431.8276,431.3539,431.5085,1630.0
2021-12-20 10:10:00,446.5,447.65,446.41,447.48,4861.0,431.6632,432.775,431.5762,432.6107,4861.0
2021-12-20 10:15:00,447.38,448.03,447.01,447.15,6760.0,432.514,433.1424,432.1563,432.2916,6760.0
2021-12-20 10:20:00,447.15,448.03,446.51,448.03,4218.0,432.2916,433.1424,431.6729,433.1424,4218.0
2021-12-20 10:25:00,447.41,448.17,446.74,447.94,8201.0,432.543,433.2777,431.8953,433.0554,8201.0
2021-12-20 10:30:00,446.82,447.72,446.81,447.07,8876.0,431.9726,432.8427,431.9629,432.2143,8876.0
2021-12-20 10:35:00,446.88,446.88,445.98,446.4,2350.0,432.0306,432.0306,431.1605,431.5666,2350.0
2021-12-20 10:40:00,446.79,448.05,446.72,447.93,2614.0,431.9436,433.1617,431.8759,433.0457,2614.0
2021-12-20 10:45:00,448.03,448.48,447.6,448.44,2300.0,433.1424,433.5774,432.7267,433.5388,2300.0
2021-12-20 10:50:00,448.34,448.83,448.18,448.83,2074.0,433.4421,433.9158,433.2874,433.9158,2074.0
2021-12-20 10:55:00,449.41,450.15,449.21,449.78,3577.0,434.4765,435.1919,434.2832,434.8342,3577.0
2021-12-20 11:00:00,449.84,450.08,449.34,449.85,1596.0,434.8922,435.1243,434.4089,434.9019,1596.0
2021-12-20 11:05:00,449.77,449.8,449.12,449.74,2482.0,434.8246,434.8536,434.1962,434.7956,2482.0
2021-12-20 11:10:00,449.46,449.87,449.19,449.83,1319.0,434.5249,434.9212,434.2638,434.8826,1319.0
2021-12-20 11:15:00,449.71,450.71,449.71,450.71,2150.0,434.7666,435.7333,434.7666,435.7333,2150.0
2021-12-20 11:20:00,450.79,451.54,450.52,451.54,1308.0,435.8107,436.5358,435.5497,436.5358,1308.0
2021-12-20 11:25:00,451.0,451.25,450.67,451.2,3424.0,436.0137,436.2554,435.6947,436.2071,3424.0
2021-12-20 11:30:00,450.73,451.27,450.47,450.98,4070.0,435.7527,436.2747,435.5013,435.9944,4070.0
2021-12-20 11:35:00,450.71,450.71,450.0,450.31,2446.0,435.7333,435.7333,435.0469,435.3466,2446.0
2021-12-20 11:40:00,450.28,450.6,450.19,450.19,1000.0,435.3176,435.627,435.2306,435.2306,1000.0
2021-12-20 11:45:00,450.35,451.77,450.17,451.77,4143.0,435.3853,436.7581,435.2113,436.7581,4143.0
2021-12-20 11:50:00,451.59,453.25,451.59,453.13,5226.0,436.5841,438.1889,436.5841,438.0729,5226.0
2021-12-20 11:55:00,452.95,453.19,452.76,453.08,3906.0,437.8989,438.1309,437.7152,438.0246,3906.0
2021-12-20 12:00:00,453.15,454.06,453.15,454.06,4022.0,438.0923,438.972,438.0923,438.972,4022.0
2021-12-20 12:05:00,454.2,454.3,453.61,453.77,2215.0,439.1074,439.204,438.537,438.6917,2215.0
2021-12-20 12:10:00,453.86,454.39,453.76,454.22,4588.0,438.7787,439.2911,438.682,439.1267,4588.0
2021-12-20 12:15:00,454.32,454.78,454.1,454.61,7637.0,439.2234,439.6681,439.0107,439.5037,7637.0
2021-12-20 12:20:00,454.74,454.89,454.56,454.8,3900.0,439.6294,439.7744,439.4554,439.6874,3900.0
2021-12-20 12:25:00,454.22,454.41,454.21,454.41,200.0,439.1267,439.3104,439.117,439.3104,200.0
2021-12-20 12:30:00,454.39,454.39,453.32,453.32,1214.0,439.2911,439.2911,438.2566,438.2566,1214.0
2021-12-20 12:35:00,452.63,453.07,452.52,453.07,1100.0,437.5895,438.0149,437.4832,438.0149,1100.0
2021-12-20 12:40:00,453.37,453.85,453.23,453.85,1828.0,438.3049,438.769,438.1696,438.769,1828.0
2021-12-20 12:45:00,453.56,453.86,453.51,453.51,1606.0,438.4886,438.7787,438.4403,438.4403,1606.0
2021-12-20 12:50:00,453.72,453.95,453.04,453.63,2468.0,438.6433,438.8657,437.9859,438.5563,2468.0
2021-12-20 12:55:00,453.58,453.71,451.98,451.98,3280.0,438.508,438.6337,436.9611,436.9611,3280.0
2021-12-20 13:00:00,452.1,452.1,451.28,451.28,1949.0,437.0771,437.0771,436.2844,436.2844,1949.0
2021-12-20 13:05:00,451.59,451.59,451.37,451.55,673.0,436.5841,436.5841,436.3714,436.5454,673.0
2021-12-20 13:10:00,451.85,452.59,451.81,452.36,2242.0,436.8355,437.5509,436.7968,437.3285,2242.0
2021-12-20 13:15:00,452.39,452.5,452.31,452.49,800.0,437.3575,437.4639,437.2802,437.4542,800.0
2021-12-20 13:20:00,452.54,452.62,452.29,452.41,1513.0,437.5025,437.5799,437.2608,437.3768,1513.0
2021-12-20 13:25:00,452.5,452.58,452.32,452.55,1682.0,437.4639,437.5412,437.2898,437.5122,1682.0
2021-12-20 13:30:00,452.44,452.6,452.09,452.32,2169.0,437.4059,437.5605,437.0675,437.2898,2169.0
2021-12-20 13:35:00,452.37,452.69,451.98,452.69,2843.0,437.3382,437.6475,436.9611,437.6475,2843.0
2021-12-20 13:40:00,452.51,453.18,452.5,453.0,8681.0,437.4735,438.1213,437.4639,437.9472,8681.0
2021-12-20 13:45:00,453.0,453.18,452.59,452.59,3970.0,437.9472,438.1213,437.5509,437.5509,3970.0
2021-12-20 13:50:00,452.31,452.8,452.31,452.8,900.0,437.2802,437.7539,437.2802,437.7539,900.0
2021-12-20 13:55:00,452.86,452.94,452.35,452.49,2600.0,437.8119,437.8892,437.3188,437.4542,2600.0
2021-12-20 14:00:00,452.55,452.76,452.39,452.4,5039.0,437.5122,437.7152,437.3575,437.3672,5039.0
2021-12-20 14:05:00,452.23,452.5,452.19,452.5,800.0,437.2028,437.4639,437.1642,437.4639,800.0
2021-12-20 14:10:00,452.28,452.28,452.13,452.18,300.0,437.2512,437.2512,437.1062,437.1545,300.0
2021-12-20 14:15:00,452.3,452.3,452.24,452.24,777.0,437.2705,437.2705,437.2125,437.2125,777.0
2021-12-20 14:20:00,452.43,452.45,452.27,452.28,375.0,437.3962,437.4155,437.2415,437.2512,375.0
2021-12-20 14:25:00,452.06,452.36,452.05,452.14,1183.0,437.0385,437.3285,437.0288,437.1158,1183.0
2021-12-20 14:30:00,452.21,452.21,451.49,451.63,1585.0,437.1835,437.1835,436.4874,436.6228,1585.0
2021-12-20 14:35:00,451.58,452.09,451.45,452.09,1567.0,436.5744,437.0675,436.4487,437.0675,1567.0
2021-12-20 14:40:00,452.22,452.31,451.93,452.31,905.0,437.1932,437.2802,436.9128,437.2802,905.0
2021-12-20 14:45:00,452.33,452.5,452.07,452.5,1525.0,437.2995,437.4639,437.0481,437.4639,1525.0
2021-12-20 14:50:00,452.52,452.68,452.5,452.54,818.0,437.4832,437.6379,437.4639,437.5025,818.0
2021-12-20 14:55:00,452.54,452.55,452.11,452.29,3607.0,437.5025,437.5122,437.0868,437.2608,3607.0
2021-12-20 15:00:00,452.25,452.33,452.25,452.33,200.0,437.2222,437.2995,437.2222,437.2995,200.0
2021-12-20 15:05:00,452.31,452.45,452.24,452.37,1720.0,437.2802,437.4155,437.2125,437.3382,1720.0
2021-12-20 15:10:00,452.47,452.47,452.16,452.25,2732.0,437.4349,437.4349,437.1352,437.2222,2732.0
2021-12-20 15:15:00,452.2,452.72,452.2,452.2,2151.0,437.1738,437.6765,437.1738,437.1738,2151.0
2021-12-20 15:20:00,452.26,452.5,451.73,451.73,1107.0,437.2318,437.4639,436.7194,436.7194,1107.0
2021-12-20 15:25:00,451.89,452.44,451.7,452.44,800.0,436.8741,437.4059,436.6904,437.4059,800.0
2021-12-20 15:30:00,452.53,452.53,451.8,452.05,2024.0,437.4929,437.4929,436.7871,437.0288,2024.0
2021-12-20 15:35:00,451.87,452.02,451.71,451.91,4346.0,436.8548,436.9998,436.7001,436.8935,4346.0
2021-12-20 15:40:00,451.88,452.2,451.66,451.67,4289.0,436.8645,437.1738,436.6518,436.6614,4289.0
2021-12-20 15:45:00,451.57,451.79,450.94,451.08,7987.0,436.5648,436.7775,435.9557,436.091,7987.0
2021-12-20 15:50:00,451.21,452.12,450.99,451.02,21252.0,436.2167,437.0965,436.004,436.033,21252.0
2021-12-20 15:55:00,451.16,451.66,450.73,451.11,39963.0,436.1684,436.6518,435.7527,436.12,39963.0
2021-12-21 09:30:00,451.48,453.55,448.75,450.51,5953.0,436.4778,438.479,433.8385,435.54,5953.0
2021-12-21 09:35:00,451.21,451.21,449.97,450.64,1289.0,436.2167,436.2167,435.0179,435.6657,1289.0
2021-12-21 09:40:00,450.1,451.23,449.3,449.3,8647.0,435.1436,436.2361,434.3702,434.3702,8647.0
2021-12-21 09:45:00,448.7,449.48,447.82,447.82,2426.0,433.7901,434.5442,432.9394,432.9394,2426.0
2021-12-21 09:50:00,447.76,447.76,446.83,446.83,7113.0,432.8814,432.8814,431.9823,431.9823,7113.0
2021-12-21 09:55:00,446.81,447.56,446.6,446.6,1181.0,431.9629,432.688,431.7599,431.7599,1181.0
2021-12-21 10:00:00,447.02,448.62,446.58,448.62,1200.0,432.166,433.7128,431.7406,433.7128,1200.0
2021-12-21 10:05:00,449.2,449.2,448.27,448.75,1738.0,434.2735,434.2735,433.3744,433.8385,1738.0
2021-12-21 10:10:00,449.0,449.57,448.39,449.47,5205.0,434.0802,434.6312,433.4904,434.5345,5205.0
2021-12-21 10:15:00,449.42,449.55,448.55,448.56,3261.0,434.4862,434.6119,433.6451,433.6548,3261.0
2021-12-21 10:20:00,448.71,449.11,448.44,448.57,6140.0,433.7998,434.1865,433.5388,433.6644,6140.0
2021-12-21 10:25:00,448.34,448.46,446.65,447.08,4683.0,433.4421,433.5581,431.8082,432.224,4683.0
2021-12-21 10:30:00,448.05,448.75,448.05,448.11,1171.0,433.1617,433.8385,433.1617,433.2197,1171.0
2021-12-21 10:35:00,448.09,449.25,447.33,448.24,29587.0,433.2004,434.3219,432.4657,433.3454,29587.0
2021-12-21 10:40:00,449.06,449.43,448.7,449.25,4351.0,434.1382,434.4959,433.7901,434.3219,4351.0
2021-12-21 10:45:00,449.42,449.55,448.93,449.33,3120.0,434.4862,434.6119,434.0125,434.3992,3120.0
2021-12-21 10:50:00,449.55,450.07,449.0,450.07,5919.0,434.6119,435.1146,434.0802,435.1146,5919.0
2021-12-21 10:55:00,450.09,450.57,450.02,450.4,2527.0,435.1339,435.598,435.0663,435.4336,2527.0
2021-12-21 11:00:00,450.43,450.56,450.04,450.05,701.0,435.4626,435.5883,435.0856,435.0953,701.0
2021-12-21 11:05:00,450.51,450.58,450.28,450.58,807.0,435.54,435.6077,435.3176,435.6077,807.0
2021-12-21 11:10:00,450.78,451.0,450.51,450.51,1366.0,435.801,436.0137,435.54,435.54,1366.0
2021-12-21 11:15:00,450.79,450.79,449.92,450.18,2652.0,435.8107,435.8107,434.9696,435.2209,2652.0
2021-12-21 11:20:00,450.17,450.17,449.27,449.46,2520.0,435.2113,435.2113,434.3412,434.5249,2520.0
2021-12-21 11:25:00,449.64,449.64,449.36,449.61,1104.0,434.6989,434.6989,434.4282,434.6699,1104.0
2021-12-21 11:30:00,449.83,449.83,449.24,449.24,900.0,434.8826,434.8826,434.3122,434.3122,900.0
2021-12-21 11:35:00,449.56,450.14,449.56,449.98,2608.0,434.6216,435.1823,434.6216,435.0276,2608.0
2021-12-21 11:40:00,450.15,450.15,450.0,450.08,3710.0,435.1919,435.1919,435.0469,435.1243,3710.0
2021-12-21 11:45:00,450.06,450.22,449.88,449.95,6210.0,435.1049,435.2596,434.9309,434.9986,6210.0
2021-12-21 11:50:00,450.06,450.24,449.9,450.04,5600.0,435.1049,435.279,434.9503,435.0856,5600.0
2021-12-21 11:55:00,450.11,450.11,449.45,449.6,2624.0,435.1533,435.1533,434.5152,434.6602,2624.0
2021-12-21 12:00:00,449.63,449.74,449.53,449.54,1100.0,434.6892,434.7956,434.5925,434.6022,1100.0
2021-12-21 12:05:00,449.54,450.0,449.53,450.0,2095.0,434.6022,435.0469,434.5925,435.0469,2095.0
2021-12-21 12:10:00,450.07,450.22,449.84,450.03,3297.0,435.1146,435.2596,434.8922,435.0759,3297.0
2021-12-21 12:15:00,450.08,450.32,450.07,450.11,2968.0,435.1243,435.3563,435.1146,435.1533,2968.0
2021-12-21 12:20:00,450.01,450.01,449.72,450.0,1207.0,435.0566,435.0566,434.7762,435.0469,1207.0
2021-12-21 12:25:00,449.79,450.23,449.78,450.23,1000.0,434.8439,435.2693,434.8342,435.2693,1000.0
2021-12-21 12:30:00,450.28,450.28,450.27,450.28,100.0,435.3176,435.3176,435.308,435.3176,100.0
2021-12-21 12:35:00,450.1,450.82,450.1,450.81,1587.0,435.1436,435.8397,435.1436,435.83,1587.0
2021-12-21 12:40:00,450.67,450.75,449.89,449.89,2244.0,435.6947,435.772,434.9406,434.9406,2244.0
2021-12-21 12:45:00,450.33,450.49,450.33,450.49,3231.0,435.366,435.5206,435.366,435.5206,3231.0
2021-12-21 12:50:00,450.5,450.78,450.47,450.65,972.0,435.5303,435.801,435.5013,435.6753,972.0
2021-12-21 12:55:00,450.63,451.0,450.63,450.73,8718.0,435.656,436.0137,435.656,435.7527,8718.0
2021-12-21 13:00:00,450.63,450.76,450.39,450.39,727.0,435.656,435.7817,435.424,435.424,727.0
2021-12-21 13:05:00,450.23,450.3,449.82,449.88,1550.0,435.2693,435.337,434.8729,434.9309,1550.0
2021-12-21 13:10:00,449.93,450.19,449.9,450.11,2395.0,434.9793,435.2306,434.9503,435.1533,2395.0
2021-12-21 13:15:00,449.9,449.9,449.15,449.19,2324.0,434.9503,434.9503,434.2252,434.2638,2324.0
2021-12-21 13:20:00,449.62,450.16,449.44,450.0,6351.0,434.6796,435.2016,434.5055,435.0469,6351.0
2021-12-21 13:25:00,450.06,450.13,450.02,450.02,300.0,435.1049,435.1726,435.0663,435.0663,300.0
2021-12-21 13:30:00,450.13,450.13,449.91,450.05,902.0,435.1726,435.1726,434.9599,435.0953,902.0
2021-12-21 13:35:00,450.05,450.26,450.02,450.25,2400.0,435.0953,435.2983,435.0663,435.2886,2400.0
2021-12-21 13:40:00,450.63,450.65,450.53,450.65,700.0,435.656,435.6753,435.5593,435.6753,700.0
2021-12-21 13:45:00,450.66,451.0,450.48,450.96,2300.0,435.685,436.0137,435.511,435.975,2300.0
2021-12-21 13:50:00,450.93,450.94,450.65,450.73,2200.0,435.946,435.9557,435.6753,435.7527,2200.0
2021-12-21 13:55:00,450.76,450.76,450.52,450.54,1605.0,435.7817,435.7817,435.5497,435.569,1605.0
2021-12-21 14:00:00,450.36,450.68,450.28,450.52,1699.0,435.395,435.7043,435.3176,435.5497,1699.0
2021-12-21 14:05:00,450.56,450.56,450.21,450.33,1534.0,435.5883,435.5883,435.25,435.366,1534.0
2021-12-21 14:10:00,450.31,450.52,450.28,450.28,812.0,435.3466,435.5497,435.3176,435.3176,812.0
2021-12-21 14:15:00,450.31,450.31,449.83,449.83,1209.0,435.3466,435.3466,434.8826,434.8826,1209.0
2021-12-21 14:20:00,449.95,449.96,449.7,449.71,900.0,434.9986,435.0083,434.7569,434.7666,900.0
2021-12-21 14:25:00,449.85,450.06,449.85,450.06,300.0,434.9019,435.1049,434.9019,435.1049,300.0
2021-12-21 14:30:00,449.83,449.86,449.55,449.86,1000.0,434.8826,434.9116,434.6119,434.9116,1000.0
2021-12-21 14:35:00,449.97,449.97,448.82,448.83,3316.0,435.0179,435.0179,433.9061,433.9158,3316.0
2021-12-21 14:40:00,448.88,448.94,448.34,448.34,1010.0,433.9641,434.0222,433.4421,433.4421,1010.0
2021-12-21 14:45:00,448.71,449.21,448.71,449.21,802.0,433.7998,434.2832,433.7998,434.2832,802.0
2021-12-21 14:50:00,449.16,449.16,448.89,448.89,400.0,434.2348,434.2348,433.9738,433.9738,400.0
2021-12-21 14:55:00,449.02,449.16,448.51,448.57,4388.0,434.0995,434.2348,433.6064,433.6644,4388.0
2021-12-21 15:00:00,448.54,448.54,447.93,448.24,2501.0,433.6354,433.6354,433.0457,433.3454,2501.0
2021-12-21 15:05:00,448.02,448.2,447.9,448.0,3011.0,433.1327,433.3067,433.0167,433.1134,3011.0
2021-12-21 15:10:00,448.02,448.28,448.0,448.18,1800.0,433.1327,433.3841,433.1134,433.2874,1800.0
2021-12-21 15:15:00,448.09,448.21,447.8,448.19,2601.0,433.2004,433.3164,432.92,433.2971,2601.0
2021-12-21 15:20:00,448.48,448.97,448.44,448.97,500.0,433.5774,434.0512,433.5388,434.0512,500.0
2021-12-21 15:25:00,448.75,449.11,448.64,449.11,2659.0,433.8385,434.1865,433.7321,434.1865,2659.0
2021-12-21 15:30:00,449.05,449.36,449.05,449.09,5080.0,434.1285,434.4282,434.1285,434.1672,5080.0
2021-12-21 15:35:00,449.04,449.34,448.97,448.97,1134.0,434.1188,434.4089,434.0512,434.0512,1134.0
2021-12-21 15:40:00,449.02,449.53,449.01,449.43,1204.0,434.0995,434.5925,434.0898,434.4959,1204.0
2021-12-21 15:45:00,449.29,449.44,448.71,448.74,4006.0,434.3605,434.5055,433.7998,433.8288,4006.0
2021-12-21 15:50:00,448.78,449.66,448.78,449.66,7303.0,433.8675,434.7182,433.8675,434.7182,7303.0
2021-12-21 15:55:00,449.71,450.5,449.61,450.13,27492.0,434.7666,435.5303,434.6699,435.1726,27492.0
2021-12-22 09:30:00,450.28,451.81,449.03,451.12,13329.0,435.3176,436.7968,434.1092,436.1297,13329.0
2021-12-22 09:35:00,450.8,451.84,449.93,451.48,8844.0,435.8203,436.8258,434.9793,436.4778,8844.0
2021-12-22 09:40:00,451.88,452.0,450.93,451.68,2340.0,436.8645,436.9805,435.946,436.6711,2340.0
2021-12-22 09:45:00,451.56,451.57,450.78,450.78,400.0,436.5551,436.5648,435.801,435.801,400.0
2021-12-22 09:50:00,448.99,448.99,448.69,448.82,400.0,434.0705,434.0705,433.7805,433.9061,400.0
2021-12-22 09:55:00,448.08,448.41,448.03,448.41,2210.0,433.1907,433.5098,433.1424,433.5098,2210.0
2021-12-22 10:00:00,448.69,449.99,448.25,449.43,1200.0,433.7805,435.0373,433.3551,434.4959,1200.0
2021-12-22 10:05:00,449.36,450.82,449.36,450.81,1302.0,434.4282,435.8397,434.4282,435.83,1302.0
2021-12-22 10:10:00,450.6,450.96,450.19,450.23,2827.0,435.627,435.975,435.2306,435.2693,2827.0
2021-12-22 10:15:00,450.25,450.52,449.88,449.88,2766.0,435.2886,435.5497,434.9309,434.9309,2766.0
2021-12-22 10:20:00,449.88,449.88,449.88,449.88,0.0,434.9309,434.9309,434.9309,434.9309,0.0
2021-12-22 10:25:00,449.62,449.7,449.11,449.14,2165.0,434.6796,434.7569,434.1865,434.2155,2165.0
2021-12-22 10:30:00,449.12,450.87,449.12,450.5,1450.0,434.1962,435.888,434.1962,435.5303,1450.0
2021-12-22 10:35:00,450.81,451.22,450.32,450.5,2925.0,435.83,436.2264,435.3563,435.5303,2925.0
2021-12-22 10:40:00,451.06,451.15,450.02,451.15,3850.0,436.0717,436.1587,435.0663,436.1587,3850.0
2021-12-22 10:45:00,451.62,451.79,451.15,451.62,4577.0,436.6131,436.7775,436.1587,436.6131,4577.0
2021-12-22 10:50:00,451.73,452.33,451.34,452.28,8143.0,436.7194,437.2995,436.3424,437.2512,8143.0
2021-12-22 10:55:00,452.08,452.18,451.58,451.58,2838.0,437.0578,437.1545,436.5744,436.5744,2838.0
2021-12-22 11:00:00,451.38,452.09,451.36,452.09,1800.0,436.3811,437.0675,436.3617,437.0675,1800.0
2021-12-22 11:05:00,451.81,451.85,451.16,451.16,8308.0,436.7968,436.8355,436.1684,436.1684,8308.0
2021-12-22 11:10:00,451.2,451.4,450.97,451.2,4421.0,436.2071,436.4004,435.9847,436.2071,4421.0
2021-12-22 11:15:00,451.52,451.52,451.0,451.38,1100.0,436.5164,436.5164,436.0137,436.3811,1100.0
2021-12-22 11:20:00,451.34,451.35,450.96,450.97,1101.0,436.3424,436.3521,435.975,435.9847,1101.0
2021-12-22 11:25:00,450.92,451.17,450.89,451.08,4589.0,435.9364,436.1781,435.9074,436.091,4589.0
2021-12-22 11:30:00,451.09,451.56,451.07,451.56,1005.0,436.1007,436.5551,436.0814,436.5551,1005.0
2021-12-22 11:35:00,451.73,451.88,451.19,451.72,2051.0,436.7194,436.8645,436.1974,436.7098,2051.0
2021-12-22 11:40:00,451.6,451.6,451.07,451.07,1190.0,436.5938,436.5938,436.0814,436.0814,1190.0
2021-12-22 11:45:00,451.36,451.36,451.02,451.36,2604.0,436.3617,436.3617,436.033,436.3617,2604.0
2021-12-22 11:50:00,451.14,451.67,451.14,451.63,838.0,436.149,436.6614,436.149,436.6228,838.0
2021-12-22 11:55:00,451.69,452.49,451.62,452.49,6300.0,436.6808,437.4542,436.6131,437.4542,6300.0
2021-12-22 12:00:00,452.5,453.84,452.45,453.84,2471.0,437.4639,438.7593,437.4155,438.7593,2471.0
2021-12-22 12:05:00,453.95,454.46,453.77,454.07,8788.0,438.8657,439.3587,438.6917,438.9817,8788.0
2021-12-22 12:10:00,454.44,454.53,454.09,454.1,1135.0,439.3394,439.4264,439.001,439.0107,1135.0
2021-12-22 12:15:00,454.1,454.38,454.07,454.09,800.0,439.0107,439.2814,438.9817,439.001,800.0
2021-12-22 12:20:00,454.38,454.64,454.37,454.49,772.0,439.2814,439.5327,439.2717,439.3877,772.0
2021-12-22 12:25:00,455.0,455.89,455.0,455.89,1348.0,439.8808,440.7412,439.8808,440.7412,1348.0
2021-12-22 12:30:00,456.19,456.5,455.37,456.08,9300.0,441.0312,441.3309,440.2385,440.9249,9300.0
2021-12-22 12:35:00,455.81,455.81,455.21,455.44,802.0,440.6639,440.6639,440.0838,440.3062,802.0
2021-12-22 12:40:00,455.8,455.8,455.44,455.8,1100.0,440.6542,440.6542,440.3062,440.6542,1100.0
2021-12-22 12:45:00,455.43,456.03,455.43,455.81,1842.0,440.2965,440.8766,440.2965,440.6639,1842.0
2021-12-22 12:50:00,456.1,456.1,455.53,455.6,1097.0,440.9442,440.9442,440.3932,440.4608,1097.0
2021-12-22 12:55:00,455.61,455.84,454.99,454.99,2302.0,440.4705,440.6929,439.8711,439.8711,2302.0
2021-12-22 13:00:00,455.2,455.31,454.7,454.7,2514.0,440.0741,440.1805,439.5908,439.5908,2514.0
2021-12-22 13:05:00,454.82,455.1,454.82,455.07,1000.0,439.7068,439.9775,439.7068,439.9485,1000.0
2021-12-22 13:10:00,455.12,455.14,454.79,454.83,1217.0,439.9968,440.0161,439.6778,439.7164,1217.0
2021-12-22 13:15:00,454.73,454.86,454.72,454.86,200.0,439.6198,439.7454,439.6101,439.7454,200.0
2021-12-22 13:20:00,454.86,454.86,454.86,454.86,0.0,439.7454,439.7454,439.7454,439.7454,0.0
2021-12-22 13:25:00,454.86,455.03,454.86,454.98,1363.0,439.7454,439.9098,439.7454,439.8614,1363.0
2021-12-22 13:30:00,454.94,455.36,454.91,455.36,710.0,439.8228,440.2288,439.7938,440.2288,710.0
2021-12-22 13:35:00,455.08,455.22,454.67,454.77,1400.0,439.9581,440.0935,439.5618,439.6584,1400.0
2021-12-22 13:40:00,454.62,454.73,454.62,454.73,564.0,439.5134,439.6198,439.5134,439.6198,564.0
2021-12-22 13:45:00,454.73,454.73,454.73,454.73,0.0,439.6198,439.6198,439.6198,439.6198,0.0
2021-12-22 13:50:00,454.84,454.92,454.69,454.92,800.0,439.7261,439.8034,439.5811,439.8034,800.0
2021-12-22 13:55:00,454.72,454.73,454.25,454.25,1100.0,439.6101,439.6198,439.1557,439.1557,1100.0
2021-12-22 14:00:00,454.27,454.27,454.1,454.1,300.0,439.175,439.175,439.0107,439.0107,300.0
2021-12-22 14:05:00,454.48,454.48,454.48,454.48,110.0,439.3781,439.3781,439.3781,439.3781,110.0
2021-12-22 14:10:00,454.36,454.56,454.22,454.22,705.0,439.2621,439.4554,439.1267,439.1267,705.0
2021-12-22 14:15:00,454.38,454.51,454.38,454.51,1100.0,439.2814,439.4071,439.2814,439.4071,1100.0
2021-12-22 14:20:00,454.53,454.66,454.37,454.49,6990.0,439.4264,439.5521,439.2717,439.3877,6990.0
2021-12-22 14:25:00,454.38,454.46,454.14,454.14,800.0,439.2814,439.3587,439.0494,439.0494,800.0
2021-12-22 14:30:00,454.25,454.25,453.98,453.98,500.0,439.1557,439.1557,438.8947,438.8947,500.0
2021-12-22 14:35:00,454.06,454.06,454.05,454.06,167.0,438.972,438.972,438.9624,438.972,167.0
2021-12-22 14:40:00,454.12,454.13,454.12,454.13,287.0,439.03,439.0397,439.03,439.0397,287.0
2021-12-22 14:45:00,453.99,454.02,453.69,453.93,3400.0,438.9043,438.9333,438.6143,438.8463,3400.0
2021-12-22 14:50:00,453.69,453.69,453.54,453.54,565.0,438.6143,438.6143,438.4693,438.4693,565.0
2021-12-22 14:55:00,453.59,453.62,453.59,453.62,200.0,438.5176,438.5466,438.5176,438.5466,200.0
2021-12-22 15:00:00,453.75,453.84,453.72,453.84,600.0,438.6723,438.7593,438.6433,438.7593,600.0
2021-12-22 15:05:00,453.84,454.16,453.71,454.1,7733.0,438.7593,439.0687,438.6337,439.0107,7733.0
2021-12-22 15:10:00,454.12,455.18,454.12,454.71,17461.0,439.03,440.0548,439.03,439.6004,17461.0
2021-12-22 15:15:00,454.7,454.7,454.21,454.59,10114.0,439.5908,439.5908,439.117,439.4844,10114.0
2021-12-22 15:20:00,454.61,454.64,454.46,454.64,1500.0,439.5037,439.5327,439.3587,439.5327,1500.0
2021-12-22 15:25:00,454.62,454.82,454.57,454.7,12104.0,439.5134,439.7068,439.4651,439.5908,12104.0
2021-12-22 15:30:00,454.74,454.74,454.49,454.67,5379.0,439.6294,439.6294,439.3877,439.5618,5379.0
2021-12-22 15:35:00,454.61,454.78,454.55,454.67,5680.0,439.5037,439.6681,439.4457,439.5618,5680.0
2021-12-22 15:40:00,454.48,455.11,454.48,455.04,4783.0,439.3781,439.9871,439.3781,439.9195,4783.0
2021-12-22 15:45:00,455.07,455.26,454.93,455.21,6165.0,439.9485,440.1321,439.8131,440.0838,6165.0
2021-12-22 15:50:00,455.78,456.56,455.62,456.41,9246.0,440.6349,441.3889,440.4802,441.2439,9246.0
2021-12-22 15:55:00,456.33,456.45,455.83,456.11,17936.0,441.1666,441.2826,440.6832,440.9539,17936.0
2021-12-23 09:30:00,459.47,459.53,456.89,459.53,9652.0,444.2023,444.2603,441.708,444.2603,9652.0
2021-12-23 09:35:00,459.16,459.29,458.3,458.59,3895.0,443.9026,444.0282,443.0711,443.3515,3895.0
2021-12-23 09:40:00,459.31,460.0,459.16,459.78,4299.0,444.0476,444.7146,443.9026,444.502,4299.0
2021-12-23 09:45:00,459.8,460.01,458.23,458.23,3676.0,444.5213,444.7243,443.0035,443.0035,3676.0
2021-12-23 09:50:00,458.49,458.59,457.54,457.55,1890.0,443.2548,443.3515,442.3364,442.3461,1890.0
2021-12-23 09:55:00,457.33,457.84,457.33,457.72,4509.0,442.1334,442.6264,442.1334,442.5104,4509.0
2021-12-23 10:00:00,457.72,457.73,456.35,456.82,2961.0,442.5104,442.5201,441.1859,441.6403,2961.0
2021-12-23 10:05:00,456.81,456.82,456.44,456.82,1900.0,441.6306,441.6403,441.2729,441.6403,1900.0
2021-12-23 10:10:00,456.94,458.01,456.94,457.34,2363.0,441.7563,442.7908,441.7563,442.143,2363.0
2021-12-23 10:15:00,457.74,457.74,457.01,457.01,1218.0,442.5297,442.5297,441.824,441.824,1218.0
2021-12-23 10:20:00,456.92,457.4,456.61,457.4,3562.0,441.737,442.201,441.4373,442.201,3562.0
2021-12-23 10:25:00,456.91,457.66,456.8,457.17,2100.0,441.7273,442.4524,441.621,441.9787,2100.0
2021-12-23 10:30:00,456.85,457.47,456.41,456.97,2200.0,441.6693,442.2687,441.2439,441.7853,2200.0
2021-12-23 10:35:00,456.31,457.1,456.3,456.79,1514.0,441.1473,441.911,441.1376,441.6113,1514.0
2021-12-23 10:40:00,457.12,457.24,456.5,456.74,2512.0,441.9303,442.0464,441.3309,441.563,2512.0
2021-12-23 10:45:00,456.87,456.87,455.72,456.12,2346.0,441.6886,441.6886,440.5769,440.9636,2346.0
2021-12-23 10:50:00,456.22,456.69,455.89,456.46,1300.0,441.0602,441.5146,440.7412,441.2923,1300.0
2021-12-23 10:55:00,456.71,457.58,456.71,457.58,601.0,441.534,442.3751,441.534,442.3751,601.0
2021-12-23 11:00:00,457.44,457.76,457.23,457.56,1514.0,442.2397,442.5491,442.0367,442.3557,1514.0
2021-12-23 11:05:00,457.75,458.04,457.38,458.04,500.0,442.5394,442.8198,442.1817,442.8198,500.0
2021-12-23 11:10:00,458.04,458.06,456.84,456.85,2239.0,442.8198,442.8391,441.6596,441.6693,2239.0
2021-12-23 11:15:00,456.62,456.84,456.56,456.68,400.0,441.447,441.6596,441.3889,441.505,400.0
2021-12-23 11:20:00,457.49,457.79,457.31,457.61,974.0,442.288,442.5781,442.114,442.4041,974.0
2021-12-23 11:25:00,457.64,457.64,456.92,456.93,2767.0,442.4331,442.4331,441.737,441.7467,2767.0
2021-12-23 11:30:00,456.81,457.26,456.8,457.25,303.0,441.6306,442.0657,441.621,442.056,303.0
2021-12-23 11:35:00,456.99,456.99,456.79,456.92,1100.0,441.8047,441.8047,441.6113,441.737,1100.0
2021-12-23 11:40:00,457.15,458.02,457.15,458.02,600.0,441.9593,442.8004,441.9593,442.8004,600.0
2021-12-23 11:45:00,458.6,458.95,458.28,458.88,604.0,443.3612,443.6995,443.0518,443.6319,604.0
2021-12-23 11:50:00,458.88,458.88,458.75,458.75,849.0,443.6319,443.6319,443.5062,443.5062,849.0
2021-12-23 11:55:00,458.96,458.99,458.78,458.99,1001.0,443.7092,443.7382,443.5352,443.7382,1001.0
2021-12-23 12:00:00,459.25,459.9,459.05,459.9,1981.0,443.9896,444.618,443.7962,444.618,1981.0
2021-12-23 12:05:00,459.81,459.85,459.62,459.81,2259.0,444.531,444.5696,444.3473,444.531,2259.0
2021-12-23 12:10:00,459.8,461.28,459.8,460.75,2847.0,444.5213,445.9521,444.5213,445.4397,2847.0
2021-12-23 12:15:00,460.81,461.41,460.81,461.41,1150.0,445.4977,446.0778,445.4977,446.0778,1150.0
2021-12-23 12:20:00,461.39,461.69,461.13,461.33,2203.0,446.0585,446.3485,445.8071,446.0004,2203.0
2021-12-23 12:25:00,461.12,461.69,461.08,461.63,1521.0,445.7974,446.3485,445.7588,446.2905,1521.0
2021-12-23 12:30:00,461.44,461.68,461.3,461.65,1300.0,446.1068,446.3388,445.9714,446.3098,1300.0
2021-12-23 12:35:00,461.74,461.74,461.29,461.73,1846.0,446.3968,446.3968,445.9618,446.3872,1846.0
2021-12-23 12:40:00,461.58,461.58,461.27,461.27,505.0,446.2421,446.2421,445.9424,445.9424,505.0
2021-12-23 12:45:00,461.39,461.39,460.86,461.07,1100.0,446.0585,446.0585,445.5461,445.7491,1100.0
2021-12-23 12:50:00,460.91,460.93,460.84,460.84,300.0,445.5944,445.6137,445.5267,445.5267,300.0
2021-12-23 12:55:00,460.86,461.01,460.77,461.01,550.0,445.5461,445.6911,445.4591,445.6911,550.0
2021-12-23 13:00:00,461.4,461.71,461.27,461.36,1991.0,446.0681,446.3678,445.9424,446.0294,1991.0
2021-12-23 13:05:00,461.67,461.99,461.59,461.82,1428.0,446.3291,446.6385,446.2518,446.4742,1428.0
2021-12-23 13:10:00,461.75,461.75,461.47,461.47,300.0,446.4065,446.4065,446.1358,446.1358,300.0
2021-12-23 13:15:00,461.08,461.23,461.08,461.23,300.0,445.7588,445.9038,445.7588,445.9038,300.0
2021-12-23 13:20:00,461.27,461.47,461.26,461.31,372.0,445.9424,446.1358,445.9328,445.9811,372.0
2021-12-23 13:25:00,461.48,461.65,461.48,461.65,626.0,446.1455,446.3098,446.1455,446.3098,626.0
2021-12-23 13:30:00,461.67,461.81,461.52,461.74,1157.0,446.3291,446.4645,446.1841,446.3968,1157.0
2021-12-23 13:35:00,461.85,461.85,461.85,461.85,100.0,446.5032,446.5032,446.5032,446.5032,100.0
2021-12-23 13:40:00,461.97,461.97,461.96,461.97,100.0,446.6192,446.6192,446.6095,446.6192,100.0
2021-12-23 13:45:00,462.3,462.3,461.09,461.09,2700.0,446.9382,446.9382,445.7684,445.7684,2700.0
2021-12-23 13:50:00,461.1,461.21,461.1,461.17,400.0,445.7781,445.8844,445.7781,445.8458,400.0
2021-12-23 13:55:00,461.4,461.85,461.39,461.85,767.0,446.0681,446.5032,446.0585,446.5032,767.0
2021-12-23 14:00:00,461.89,461.89,461.64,461.64,200.0,446.5418,446.5418,446.3001,446.3001,200.0
2021-12-23 14:05:00,461.9,461.9,461.45,461.45,1437.0,446.5515,446.5515,446.1165,446.1165,1437.0
2021-12-23 14:10:00,461.62,461.64,460.83,460.83,1101.0,446.2808,446.3001,445.5171,445.5171,1101.0
2021-12-23 14:15:00,461.05,461.46,461.04,461.46,300.0,445.7297,446.1261,445.7201,446.1261,300.0
2021-12-23 14:20:00,461.66,462.03,461.55,462.03,402.0,446.3195,446.6772,446.2131,446.6772,402.0
2021-12-23 14:25:00,461.69,461.88,461.69,461.85,404.0,446.3485,446.5322,446.3485,446.5032,404.0
2021-12-23 14:30:00,462.1,462.27,462.1,462.15,800.0,446.7449,446.9092,446.7449,446.7932,800.0
2021-12-23 14:35:00,462.2,462.39,462.04,462.38,2136.0,446.8415,447.0252,446.6869,447.0156,2136.0
2021-12-23 14:40:00,462.62,462.62,461.97,461.97,901.0,447.2476,447.2476,446.6192,446.6192,901.0
2021-12-23 14:45:00,461.99,461.99,461.81,461.81,419.0,446.6385,446.6385,446.4645,446.4645,419.0
2021-12-23 14:50:00,461.69,461.91,461.59,461.8,500.0,446.3485,446.5612,446.2518,446.4548,500.0
2021-12-23 14:55:00,461.55,462.11,461.55,462.1,1150.0,446.2131,446.7545,446.2131,446.7449,1150.0
2021-12-23 15:00:00,461.93,461.93,460.89,461.05,2112.0,446.5805,446.5805,445.5751,445.7297,2112.0
2021-12-23 15:05:00,460.95,461.35,460.95,461.19,1645.0,445.6331,446.0198,445.6331,445.8651,1645.0
2021-12-23 15:10:00,461.38,461.79,461.38,461.71,1000.0,446.0488,446.4452,446.0488,446.3678,1000.0
2021-12-23 15:15:00,461.68,461.87,461.59,461.77,1100.0,446.3388,446.5225,446.2518,446.4258,1100.0
2021-12-23 15:20:00,461.69,461.73,461.48,461.73,813.0,446.3485,446.3872,446.1455,446.3872,813.0
2021-12-23 15:25:00,461.75,461.8,461.52,461.8,724.0,446.4065,446.4548,446.1841,446.4548,724.0
2021-12-23 15:30:00,461.62,462.03,461.41,461.57,3640.0,446.2808,446.6772,446.0778,446.2325,3640.0
2021-12-23 15:35:00,461.64,462.09,461.64,461.75,4024.0,446.3001,446.7352,446.3001,446.4065,4024.0
2021-12-23 15:40:00,461.56,462.09,461.56,462.09,1814.0,446.2228,446.7352,446.2228,446.7352,1814.0
2021-12-23 15:45:00,462.2,462.53,462.04,462.35,3316.0,446.8415,447.1606,446.6869,446.9866,3316.0
2021-12-23 15:50:00,462.24,462.72,462.16,462.39,7133.0,446.8802,447.3443,446.8029,447.0252,7133.0
2021-12-23 15:55:00,462.41,462.41,460.28,460.31,16367.0,447.0446,447.0446,444.9853,445.0143,16367.0
2021-12-27 09:30:00,461.98,461.98,461.4,461.93,2969.0,446.6288,446.6288,446.0681,446.5805,2969.0
2021-12-27 09:35:00,461.93,462.25,459.43,459.43,1861.0,446.5805,446.8899,444.1636,444.1636,1861.0
2021-12-27 09:40:00,459.51,459.95,457.8,459.95,3009.0,444.2409,444.6663,442.5877,444.6663,3009.0
2021-12-27 09:45:00,459.61,460.05,459.01,459.02,600.0,444.3376,444.763,443.7575,443.7672,600.0
2021-12-27 09:50:00,459.38,461.64,459.38,460.57,1454.0,444.1152,446.3001,444.1152,445.2657,1454.0
2021-12-27 09:55:00,460.64,460.64,460.04,460.21,500.0,445.3334,445.3334,444.7533,444.9177,500.0
2021-12-27 10:00:00,460.83,460.94,460.82,460.94,500.0,445.5171,445.6234,445.5074,445.6234,500.0
2021-12-27 10:05:00,460.61,461.3,460.0,460.53,1820.0,445.3044,445.9714,444.7146,445.227,1820.0
2021-12-27 10:10:00,460.68,461.15,460.5,460.5,1408.0,445.372,445.8264,445.198,445.198,1408.0
2021-12-27 10:15:00,461.0,461.0,460.15,460.15,1748.0,445.6814,445.6814,444.8597,444.8597,1748.0
2021-12-27 10:20:00,460.22,460.26,459.3,460.26,700.0,444.9273,444.966,444.0379,444.966,700.0
2021-12-27 10:25:00,459.67,459.84,459.02,459.84,500.0,444.3956,444.56,443.7672,444.56,500.0
2021-12-27 10:30:00,459.59,459.72,458.88,458.88,818.0,444.3183,444.4439,443.6319,443.6319,818.0
2021-12-27 10:35:00,458.94,459.14,458.17,458.46,3305.0,443.6899,443.8832,442.9454,443.2258,3305.0
2021-12-27 10:40:00,458.39,458.53,457.96,458.41,1563.0,443.1581,443.2935,442.7424,443.1775,1563.0
2021-12-27 10:45:00,458.28,458.3,457.51,458.0,3165.0,443.0518,443.0711,442.3074,442.7811,3165.0
2021-12-27 10:50:00,457.75,458.4,457.75,458.01,1323.0,442.5394,443.1678,442.5394,442.7908,1323.0
2021-12-27 10:55:00,457.81,458.71,457.79,458.71,1000.0,442.5974,443.4675,442.5781,443.4675,1000.0
2021-12-27 11:00:00,459.03,459.08,458.75,458.94,1117.0,443.7769,443.8252,443.5062,443.6899,1117.0
2021-12-27 11:05:00,458.88,459.18,458.88,458.88,500.0,443.6319,443.9219,443.6319,443.6319,500.0
2021-12-27 11:10:00,458.91,459.18,458.65,458.65,701.0,443.6609,443.9219,443.4095,443.4095,701.0
2021-12-27 11:15:00,458.29,459.81,458.29,459.81,2595.0,443.0615,444.531,443.0615,444.531,2595.0
2021-12-27 11:20:00,459.91,460.4,459.91,460.32,656.0,444.6276,445.1013,444.6276,445.024,656.0
2021-12-27 11:25:00,460.17,460.24,459.82,459.94,1100.0,444.879,444.9467,444.5406,444.6566,1100.0
2021-12-27 11:30:00,460.43,460.89,460.37,460.89,1624.0,445.1304,445.5751,445.0723,445.5751,1624.0
2021-12-27 11:35:00,461.02,461.02,460.96,460.96,200.0,445.7007,445.7007,445.6427,445.6427,200.0
2021-12-27 11:40:00,460.96,461.01,460.45,460.45,1300.0,445.6427,445.6911,445.1497,445.1497,1300.0
2021-12-27 11:45:00,460.1,460.14,460.1,460.14,200.0,444.8113,444.85,444.8113,444.85,200.0
2021-12-27 11:50:00,459.98,460.35,459.98,460.33,925.0,444.6953,445.053,444.6953,445.0337,925.0
2021-12-27 11:55:00,460.5,460.66,460.5,460.66,304.0,445.198,445.3527,445.198,445.3527,304.0
2021-12-27 12:00:00,460.68,460.68,460.5,460.5,400.0,445.372,445.372,445.198,445.198,400.0
2021-12-27 12:05:00,460.88,461.08,460.62,460.65,1039.0,445.5654,445.7588,445.314,445.343,1039.0
2021-12-27 12:10:00,460.65,460.65,460.65,460.65,0.0,445.343,445.343,445.343,445.343,0.0
2021-12-27 12:15:00,460.55,461.12,460.55,461.1,438.0,445.2464,445.7974,445.2464,445.7781,438.0
2021-12-27 12:20:00,461.1,461.1,461.1,461.1,0.0,445.7781,445.7781,445.7781,445.7781,0.0
2021-12-27 12:25:00,460.95,460.95,460.95,460.95,100.0,445.6331,445.6331,445.6331,445.6331,100.0
2021-12-27 12:30:00,460.89,460.89,460.89,460.89,125.0,445.5751,445.5751,445.5751,445.5751,125.0
2021-12-27 12:35:00,461.09,461.69,461.09,461.56,1156.0,445.7684,446.3485,445.7684,446.2228,1156.0
2021-12-27 12:40:00,462.2,462.2,461.8,461.8,600.0,446.8415,446.8415,446.4548,446.4548,600.0
2021-12-27 12:45:00,461.9,462.17,461.9,462.01,502.0,446.5515,446.8125,446.5515,446.6578,502.0
2021-12-27 12:50:00,462.13,462.37,462.03,462.37,567.0,446.7739,447.0059,446.6772,447.0059,567.0
2021-12-27 12:55:00,462.51,462.51,462.29,462.46,1208.0,447.1412,447.1412,446.9285,447.0929,1208.0
2021-12-27 13:00:00,462.49,462.64,462.25,462.64,661.0,447.1219,447.2669,446.8899,447.2669,661.0
2021-12-27 13:05:00,462.52,462.57,462.31,462.57,853.0,447.1509,447.1992,446.9479,447.1992,853.0
2021-12-27 13:10:00,462.48,462.69,462.48,462.64,931.0,447.1122,447.3153,447.1122,447.2669,931.0
2021-12-27 13:15:00,462.68,462.68,462.65,462.68,450.0,447.3056,447.3056,447.2766,447.3056,450.0
2021-12-27 13:20:00,462.73,462.84,462.58,462.79,2200.0,447.3539,447.4603,447.2089,447.4119,2200.0
2021-12-27 13:25:00,463.04,463.05,462.46,462.46,400.0,447.6536,447.6633,447.0929,447.0929,400.0
2021-12-27 13:30:00,462.62,462.63,462.38,462.62,842.0,447.2476,447.2572,447.0156,447.2476,842.0
2021-12-27 13:35:00,462.62,462.62,462.62,462.62,0.0,447.2476,447.2476,447.2476,447.2476,0.0
2021-12-27 13:40:00,462.62,462.62,462.62,462.62,0.0,447.2476,447.2476,447.2476,447.2476,0.0
2021-12-27 13:45:00,462.27,462.46,461.9,462.46,685.0,446.9092,447.0929,446.5515,447.0929,685.0
2021-12-27 13:50:00,462.46,462.46,462.46,462.46,0.0,447.0929,447.0929,447.0929,447.0929,0.0
2021-12-27 13:55:00,462.25,462.51,462.19,462.2,600.0,446.8899,447.1412,446.8319,446.8415,600.0
2021-12-27 14:00:00,462.38,462.53,462.26,462.53,1192.0,447.0156,447.1606,446.8995,447.1606,1192.0
2021-12-27 14:05:00,462.52,462.52,462.12,462.39,400.0,447.1509,447.1509,446.7642,447.0252,400.0
2021-12-27 14:10:00,462.01,462.01,462.0,462.0,200.0,446.6578,446.6578,446.6482,446.6482,200.0
2021-12-27 14:15:00,462.0,462.0,462.0,462.0,0.0,446.6482,446.6482,446.6482,446.6482,0.0
2021-12-27 14:20:00,462.0,462.0,462.0,462.0,0.0,446.6482,446.6482,446.6482,446.6482,0.0
2021-12-27 14:25:00,462.5,462.58,462.48,462.58,600.0,447.1316,447.2089,447.1122,447.2089,600.0
2021-12-27 14:30:00,462.8,462.8,462.72,462.72,720.0,447.4216,447.4216,447.3443,447.3443,720.0
2021-12-27 14:35:00,462.65,462.96,462.64,462.96,563.0,447.2766,447.5763,447.2669,447.5763,563.0
2021-12-27 14:40:00,462.98,462.98,462.81,462.81,1460.0,447.5956,447.5956,447.4313,447.4313,1460.0
2021-12-27 14:45:00,462.39,462.66,462.26,462.26,973.0,447.0252,447.2863,446.8995,446.8995,973.0
2021-12-27 14:50:00,462.54,462.55,462.2,462.2,591.0,447.1702,447.1799,446.8415,446.8415,591.0
2021-12-27 14:55:00,462.68,462.68,462.49,462.49,324.0,447.3056,447.3056,447.1219,447.1219,324.0
2021-12-27 15:00:00,462.38,462.38,462.38,462.38,100.0,447.0156,447.0156,447.0156,447.0156,100.0
2021-12-27 15:05:00,462.52,462.52,462.31,462.31,200.0,447.1509,447.1509,446.9479,446.9479,200.0
2021-12-27 15:10:00,462.3,462.31,462.14,462.14,790.0,446.9382,446.9479,446.7835,446.7835,790.0
2021-12-27 15:15:00,462.14,462.63,462.14,462.63,402.0,446.7835,447.2572,446.7835,447.2572,402.0
2021-12-27 15:20:00,462.9,462.98,462.9,462.98,308.0,447.5183,447.5956,447.5183,447.5956,308.0
2021-12-27 15:25:00,462.97,462.98,462.87,462.87,300.0,447.5859,447.5956,447.4893,447.4893,300.0
2021-12-27 15:30:00,462.8,463.32,462.75,463.08,1982.0,447.4216,447.9243,447.3733,447.6923,1982.0
2021-12-27 15:35:00,463.2,463.27,463.08,463.08,761.0,447.8083,447.876,447.6923,447.6923,761.0
2021-12-27 15:40:00,463.13,463.15,462.9,462.9,1064.0,447.7406,447.76,447.5183,447.5183,1064.0
2021-12-27 15:45:00,462.99,463.19,462.84,462.97,3036.0,447.6053,447.7986,447.4603,447.5859,3036.0
2021-12-27 15:50:00,462.95,463.87,462.94,463.79,6203.0,447.5666,448.456,447.5569,448.3787,6203.0
2021-12-27 15:55:00,464.02,464.28,463.82,464.19,10672.0,448.6011,448.8524,448.4077,448.7654,10672.0
2021-12-28 09:30:00,464.99,466.09,464.25,466.09,5923.0,449.5388,450.6023,448.8234,450.6023,5923.0
2021-12-28 09:35:00,465.86,467.52,465.86,467.52,1032.0,450.3799,451.9848,450.3799,451.9848,1032.0
2021-12-28 09:40:00,467.39,468.3,467.18,467.86,1729.0,451.8591,452.7388,451.6561,452.3135,1729.0
2021-12-28 09:45:00,468.63,468.63,468.63,468.63,100.0,453.0579,453.0579,453.0579,453.0579,100.0
2021-12-28 09:50:00,468.92,468.92,467.88,468.42,988.0,453.3382,453.3382,452.3328,452.8549,988.0
2021-12-28 09:55:00,468.08,468.56,467.0,467.0,3782.0,452.5261,452.9902,451.482,451.482,3782.0
2021-12-28 10:00:00,466.88,467.7,466.58,467.44,2327.0,451.366,452.1588,451.076,451.9074,2327.0
2021-12-28 10:05:00,467.57,468.72,467.47,468.72,5079.0,452.0331,453.1449,451.9364,453.1449,5079.0
2021-12-28 10:10:00,469.03,469.6,468.48,469.58,2031.0,453.4446,453.9956,452.9129,453.9763,2031.0
2021-12-28 10:15:00,469.5,470.0,469.25,469.49,2278.0,453.899,454.3823,453.6573,453.8893,2278.0
2021-12-28 10:20:00,468.84,468.99,468.67,468.93,2500.0,453.2609,453.4059,453.0965,453.3479,2500.0
2021-12-28 10:25:00,469.0,469.0,468.13,468.14,700.0,453.4156,453.4156,452.5745,452.5842,700.0
2021-12-28 10:30:00,467.75,469.31,467.75,469.31,3933.0,452.2071,453.7153,452.2071,453.7153,3933.0
2021-12-28 10:35:00,469.08,469.44,469.0,469.15,2244.0,453.4929,453.841,453.4156,453.5606,2244.0
2021-12-28 10:40:00,469.1,469.1,468.3,468.89,1219.0,453.5123,453.5123,452.7388,453.3092,1219.0
2021-12-28 10:45:00,468.63,468.63,467.71,468.06,1200.0,453.0579,453.0579,452.1684,452.5068,1200.0
2021-12-28 10:50:00,467.95,468.55,467.94,468.55,1502.0,452.4005,452.9805,452.3908,452.9805,1502.0
2021-12-28 10:55:00,468.52,468.52,468.16,468.19,1000.0,452.9515,452.9515,452.6035,452.6325,1000.0
2021-12-28 11:00:00,467.89,467.89,467.89,467.89,100.0,452.3425,452.3425,452.3425,452.3425,100.0
2021-12-28 11:05:00,468.14,468.4,468.03,468.4,903.0,452.5842,452.8355,452.4778,452.8355,903.0
2021-12-28 11:10:00,468.66,468.66,467.67,467.67,3949.0,453.0869,453.0869,452.1298,452.1298,3949.0
2021-12-28 11:15:00,467.5,467.5,467.04,467.48,3420.0,451.9654,451.9654,451.5207,451.9461,3420.0
2021-12-28 11:20:00,467.32,468.18,467.32,467.85,1600.0,451.7914,452.6228,451.7914,452.3038,1600.0
2021-12-28 11:25:00,467.67,468.28,467.66,468.04,1750.0,452.1298,452.7195,452.1201,452.4875,1750.0
2021-12-28 11:30:00,468.05,468.18,467.6,468.0,2460.0,452.4971,452.6228,452.0621,452.4488,2460.0
2021-12-28 11:35:00,468.0,468.3,467.72,468.17,3090.0,452.4488,452.7388,452.1781,452.6132,3090.0
2021-12-28 11:40:00,468.13,468.31,467.93,468.14,2600.0,452.5745,452.7485,452.3811,452.5842,2600.0
2021-12-28 11:45:00,468.15,468.15,467.78,467.85,2384.0,452.5938,452.5938,452.2361,452.3038,2384.0
2021-12-28 11:50:00,468.07,468.07,468.0,468.0,619.0,452.5165,452.5165,452.4488,452.4488,619.0
2021-12-28 11:55:00,468.01,468.01,467.0,467.0,601.0,452.4585,452.4585,451.482,451.482,601.0
2021-12-28 12:00:00,466.7,466.7,466.0,466.0,4057.0,451.192,451.192,450.5153,450.5153,4057.0
2021-12-28 12:05:00,465.98,465.98,465.98,465.98,100.0,450.4959,450.4959,450.4959,450.4959,100.0
2021-12-28 12:10:00,465.71,465.9,465.03,465.51,1553.0,450.2349,450.4186,449.5775,450.0415,1553.0
2021-12-28 12:15:00,466.11,466.11,466.1,466.11,200.0,450.6216,450.6216,450.6119,450.6216,200.0
2021-12-28 12:20:00,466.2,466.22,466.13,466.22,460.0,450.7086,450.728,450.6409,450.728,460.0
2021-12-28 12:25:00,465.82,465.84,465.74,465.84,632.0,450.3412,450.3606,450.2639,450.3606,632.0
2021-12-28 12:30:00,466.15,466.16,466.15,466.15,100.0,450.6603,450.6699,450.6603,450.6603,100.0
2021-12-28 12:35:00,466.16,466.29,466.16,466.29,200.0,450.6699,450.7956,450.6699,450.7956,200.0
2021-12-28 12:40:00,466.33,466.54,466.32,466.54,300.0,450.8343,451.0373,450.8246,451.0373,300.0
2021-12-28 12:45:00,466.23,466.24,466.21,466.21,417.0,450.7376,450.7473,450.7183,450.7183,417.0
2021-12-28 12:50:00,466.35,466.35,465.98,465.98,914.0,450.8536,450.8536,450.4959,450.4959,914.0
2021-12-28 12:55:00,465.98,465.98,465.98,465.98,0.0,450.4959,450.4959,450.4959,450.4959,0.0
2021-12-28 13:00:00,466.75,467.1,466.75,467.1,300.0,451.2403,451.5787,451.2403,451.5787,300.0
2021-12-28 13:05:00,466.89,466.89,466.89,466.89,105.0,451.3757,451.3757,451.3757,451.3757,105.0
2021-12-28 13:10:00,466.89,466.89,466.89,466.89,0.0,451.3757,451.3757,451.3757,451.3757,0.0
2021-12-28 13:15:00,467.15,467.15,467.15,467.15,100.0,451.6271,451.6271,451.6271,451.6271,100.0
2021-12-28 13:20:00,467.06,467.06,466.76,466.85,400.0,451.54,451.54,451.25,451.337,400.0
2021-12-28 13:25:00,466.73,466.89,466.65,466.89,661.0,451.221,451.3757,451.1437,451.3757,661.0
2021-12-28 13:30:00,466.88,467.06,466.88,467.06,256.0,451.366,451.54,451.366,451.54,256.0
2021-12-28 13:35:00,467.34,467.34,466.71,466.71,200.0,451.8107,451.8107,451.2017,451.2017,200.0
2021-12-28 13:40:00,467.16,467.43,466.78,467.43,900.0,451.6367,451.8977,451.2693,451.8977,900.0
2021-12-28 13:45:00,467.21,467.52,467.21,467.52,200.0,451.6851,451.9848,451.6851,451.9848,200.0
2021-12-28 13:50:00,467.53,467.53,467.53,467.53,100.0,451.9944,451.9944,451.9944,451.9944,100.0
2021-12-28 13:55:00,468.1,468.12,467.95,467.95,480.0,452.5455,452.5648,452.4005,452.4005,480.0
2021-12-28 14:00:00,468.13,468.2,467.7,467.7,2101.0,452.5745,452.6422,452.1588,452.1588,2101.0
2021-12-28 14:05:00,467.64,468.03,467.64,468.03,602.0,452.1008,452.4778,452.1008,452.4778,602.0
2021-12-28 14:10:00,467.9,468.6,467.9,468.6,930.0,452.3521,453.0289,452.3521,453.0289,930.0
2021-12-28 14:15:00,468.52,468.62,468.41,468.62,560.0,452.9515,453.0482,452.8452,453.0482,560.0
2021-12-28 14:20:00,468.81,469.18,468.8,469.07,518.0,453.2319,453.5896,453.2222,453.4833,518.0
2021-12-28 14:25:00,469.2,469.2,468.83,468.89,1700.0,453.6089,453.6089,453.2512,453.3092,1700.0
2021-12-28 14:30:00,468.33,468.7,468.33,468.47,3700.0,452.7678,453.1255,452.7678,452.9032,3700.0
2021-12-28 14:35:00,468.18,468.18,468.03,468.03,200.0,452.6228,452.6228,452.4778,452.4778,200.0
2021-12-28 14:40:00,468.01,468.02,468.0,468.02,400.0,452.4585,452.4681,452.4488,452.4681,400.0
2021-12-28 14:45:00,468.3,468.3,467.97,467.97,3427.0,452.7388,452.7388,452.4198,452.4198,3427.0
2021-12-28 14:50:00,467.55,467.81,467.55,467.62,636.0,452.0138,452.2651,452.0138,452.0814,636.0
2021-12-28 14:55:00,467.71,467.89,467.71,467.87,3500.0,452.1684,452.3425,452.1684,452.3231,3500.0
2021-12-28 15:00:00,468.05,468.06,467.84,467.91,600.0,452.4971,452.5068,452.2941,452.3618,600.0
2021-12-28 15:05:00,467.88,467.88,467.61,467.67,700.0,452.3328,452.3328,452.0718,452.1298,700.0
2021-12-28 15:10:00,467.65,467.66,467.21,467.53,700.0,452.1104,452.1201,451.6851,451.9944,700.0
2021-12-28 15:15:00,467.41,467.43,467.3,467.31,300.0,451.8784,451.8977,451.7721,451.7817,300.0
2021-12-28 15:20:00,467.23,467.23,466.63,466.65,1300.0,451.7044,451.7044,451.1243,451.1437,1300.0
2021-12-28 15:25:00,466.73,467.01,466.53,467.01,1756.0,451.221,451.4917,451.0277,451.4917,1756.0
2021-12-28 15:30:00,466.93,467.1,466.76,466.81,4758.0,451.4144,451.5787,451.25,451.2983,4758.0
2021-12-28 15:35:00,467.1,467.1,466.88,466.98,900.0,451.5787,451.5787,451.366,451.4627,900.0
2021-12-28 15:40:00,466.98,467.3,466.74,466.74,7335.0,451.4627,451.7721,451.2307,451.2307,7335.0
2021-12-28 15:45:00,466.94,467.54,466.85,467.54,5478.0,451.424,452.0041,451.337,452.0041,5478.0
2021-12-28 15:50:00,467.37,467.59,466.53,466.75,8330.0,451.8397,452.0524,451.0277,451.2403,8330.0
2021-12-28 15:55:00,466.79,466.94,466.47,466.48,25485.0,451.279,451.424,450.9696,450.9793,25485.0
2021-12-29 09:30:00,466.23,468.31,466.23,467.01,3486.0,450.7376,452.7485,450.7376,451.4917,3486.0
2021-12-29 09:35:00,467.1,468.44,466.53,467.7,1277.0,451.5787,452.8742,451.0277,452.1588,1277.0
2021-12-29 09:40:00,467.24,468.63,467.24,468.63,601.0,451.7141,453.0579,451.7141,453.0579,601.0
2021-12-29 09:45:00,469.12,469.31,468.58,469.13,838.0,453.5316,453.7153,453.0095,453.5413,838.0
2021-12-29 09:50:00,469.53,469.53,468.46,468.47,1653.0,453.928,453.928,452.8935,452.9032,1653.0
2021-12-29 09:55:00,468.47,468.47,468.47,468.47,0.0,452.9032,452.9032,452.9032,452.9032,0.0
2021-12-29 10:00:00,468.28,469.1,468.28,468.83,902.0,452.7195,453.5123,452.7195,453.2512,902.0
2021-12-29 10:05:00,468.91,469.08,468.24,468.38,2287.0,453.3286,453.4929,452.6808,452.8162,2287.0
2021-12-29 10:10:00,468.61,468.61,466.94,466.94,1699.0,453.0385,453.0385,451.424,451.424,1699.0
2021-12-29 10:15:00,467.25,468.48,466.91,467.82,2121.0,451.7237,452.9129,451.395,452.2748,2121.0
2021-12-29 10:20:00,468.19,469.14,468.19,469.14,414.0,452.6325,453.5509,452.6325,453.5509,414.0
2021-12-29 10:25:00,469.53,469.53,468.33,468.67,1349.0,453.928,453.928,452.7678,453.0965,1349.0
2021-12-29 10:30:00,468.52,468.52,468.17,468.28,1146.0,452.9515,452.9515,452.6132,452.7195,1146.0
2021-12-29 10:35:00,468.23,468.49,468.22,468.33,800.0,452.6712,452.9225,452.6615,452.7678,800.0
2021-12-29 10:40:00,468.28,468.28,467.91,467.91,700.0,452.7195,452.7195,452.3618,452.3618,700.0
2021-12-29 10:45:00,467.74,468.24,467.74,467.94,1177.0,452.1974,452.6808,452.1974,452.3908,1177.0
2021-12-29 10:50:00,468.0,468.08,467.89,467.89,950.0,452.4488,452.5261,452.3425,452.3425,950.0
2021-12-29 10:55:00,467.71,467.71,467.47,467.67,826.0,452.1684,452.1684,451.9364,452.1298,826.0
2021-12-29 11:00:00,467.67,467.67,467.67,467.67,0.0,452.1298,452.1298,452.1298,452.1298,0.0
2021-12-29 11:05:00,467.06,467.16,466.77,467.16,1074.0,451.54,451.6367,451.2597,451.6367,1074.0
2021-12-29 11:10:00,467.24,467.24,466.79,466.88,1600.0,451.7141,451.7141,451.279,451.366,1600.0
2021-12-29 11:15:00,466.64,466.88,466.41,466.41,877.0,451.134,451.366,450.9116,450.9116,877.0
2021-12-29 11:20:00,466.41,466.44,466.21,466.41,1256.0,450.9116,450.9406,450.7183,450.9116,1256.0
2021-12-29 11:25:00,466.53,466.7,466.44,466.61,1707.0,451.0277,451.192,450.9406,451.105,1707.0
2021-12-29 11:30:00,466.65,466.89,465.87,466.89,2194.0,451.1437,451.3757,450.3896,451.3757,2194.0
2021-12-29 11:35:00,466.62,466.75,466.38,466.63,915.0,451.1147,451.2403,450.8826,451.1243,915.0
2021-12-29 11:40:00,466.42,466.42,466.28,466.29,200.0,450.9213,450.9213,450.786,450.7956,200.0
2021-12-29 11:45:00,466.17,466.43,465.93,466.43,4993.0,450.6796,450.931,450.4476,450.931,4993.0
2021-12-29 11:50:00,466.32,466.5,466.17,466.31,6240.0,450.8246,450.9987,450.6796,450.815,6240.0
2021-12-29 11:55:00,467.13,467.55,467.13,467.45,654.0,451.6077,452.0138,451.6077,451.9171,654.0
2021-12-29 12:00:00,467.34,467.43,467.12,467.43,300.0,451.8107,451.8977,451.598,451.8977,300.0
2021-12-29 12:05:00,466.88,466.88,466.88,466.88,147.0,451.366,451.366,451.366,451.366,147.0
2021-12-29 12:10:00,467.11,467.28,466.99,467.28,570.0,451.5884,451.7527,451.4724,451.7527,570.0
2021-12-29 12:15:00,466.96,466.96,466.95,466.95,400.0,451.4434,451.4434,451.4337,451.4337,400.0
2021-12-29 12:20:00,466.95,466.95,466.95,466.95,0.0,451.4337,451.4337,451.4337,451.4337,0.0
2021-12-29 12:25:00,467.36,467.58,467.36,467.58,308.0,451.8301,452.0428,451.8301,452.0428,308.0
2021-12-29 12:30:00,467.7,467.7,467.41,467.42,306.0,452.1588,452.1588,451.8784,451.8881,306.0
2021-12-29 12:35:00,467.42,467.42,467.42,467.42,0.0,451.8881,451.8881,451.8881,451.8881,0.0
2021-12-29 12:40:00,467.69,467.92,467.69,467.92,314.0,452.1491,452.3715,452.1491,452.3715,314.0
2021-12-29 12:45:00,468.05,468.05,467.72,467.73,1002.0,452.4971,452.4971,452.1781,452.1878,1002.0
2021-12-29 12:50:00,467.94,467.94,467.69,467.7,200.0,452.3908,452.3908,452.1491,452.1588,200.0
2021-12-29 12:55:00,467.79,467.91,467.74,467.91,855.0,452.2458,452.3618,452.1974,452.3618,855.0
2021-12-29 13:00:00,467.68,467.75,467.64,467.64,1250.0,452.1394,452.2071,452.1008,452.1008,1250.0
2021-12-29 13:05:00,467.41,467.56,467.38,467.56,704.0,451.8784,452.0234,451.8494,452.0234,704.0
2021-12-29 13:10:00,467.43,467.87,467.43,467.87,765.0,451.8977,452.3231,451.8977,452.3231,765.0
2021-12-29 13:15:00,467.8,467.8,467.8,467.8,100.0,452.2555,452.2555,452.2555,452.2555,100.0
2021-12-29 13:20:00,467.8,467.8,467.8,467.8,0.0,452.2555,452.2555,452.2555,452.2555,0.0
2021-12-29 13:25:00,468.03,468.03,467.81,467.88,1259.0,452.4778,452.4778,452.2651,452.3328,1259.0
2021-12-29 13:30:00,468.08,468.34,468.08,468.34,400.0,452.5261,452.7775,452.5261,452.7775,400.0
2021-12-29 13:35:00,468.11,468.11,468.06,468.08,400.0,452.5552,452.5552,452.5068,452.5261,400.0
2021-12-29 13:40:00,468.19,468.19,468.19,468.19,100.0,452.6325,452.6325,452.6325,452.6325,100.0
2021-12-29 13:45:00,468.29,468.39,467.76,467.97,2308.0,452.7292,452.8258,452.2168,452.4198,2308.0
2021-12-29 13:50:00,468.03,468.03,467.99,467.99,300.0,452.4778,452.4778,452.4391,452.4391,300.0
2021-12-29 13:55:00,467.98,467.99,467.76,467.78,400.0,452.4295,452.4391,452.2168,452.2361,400.0
2021-12-29 14:00:00,468.2,468.2,467.71,468.06,2520.0,452.6422,452.6422,452.1684,452.5068,2520.0
2021-12-29 14:05:00,468.14,469.23,468.14,469.08,2962.0,452.5842,453.6379,452.5842,453.4929,2962.0
2021-12-29 14:10:00,469.12,469.3,468.93,469.13,800.0,453.5316,453.7056,453.3479,453.5413,800.0
2021-12-29 14:15:00,468.95,468.95,468.28,468.29,1705.0,453.3672,453.3672,452.7195,452.7292,1705.0
2021-12-29 14:20:00,468.32,469.08,468.32,469.08,1000.0,452.7582,453.4929,452.7582,453.4929,1000.0
2021-12-29 14:25:00,469.14,469.37,469.1,469.2,803.0,453.5509,453.7733,453.5123,453.6089,803.0
2021-12-29 14:30:00,468.72,468.95,468.71,468.83,330.0,453.1449,453.3672,453.1352,453.2512,330.0
2021-12-29 14:35:00,468.83,468.83,468.83,468.83,0.0,453.2512,453.2512,453.2512,453.2512,0.0
2021-12-29 14:40:00,468.59,468.6,468.37,468.37,494.0,453.0192,453.0289,452.8065,452.8065,494.0
2021-12-29 14:45:00,468.52,468.52,468.52,468.52,100.0,452.9515,452.9515,452.9515,452.9515,100.0
2021-12-29 14:50:00,468.25,468.37,468.16,468.34,522.0,452.6905,452.8065,452.6035,452.7775,522.0
2021-12-29 14:55:00,468.34,468.34,468.34,468.34,0.0,452.7775,452.7775,452.7775,452.7775,0.0
2021-12-29 15:00:00,467.91,468.11,467.8,467.86,2800.0,452.3618,452.5552,452.2555,452.3135,2800.0
2021-12-29 15:05:00,467.98,468.18,467.75,468.18,2809.0,452.4295,452.6228,452.2071,452.6228,2809.0
2021-12-29 15:10:00,468.15,468.57,468.15,468.57,301.0,452.5938,452.9999,452.5938,452.9999,301.0
2021-12-29 15:15:00,468.38,468.77,468.38,468.77,500.0,452.8162,453.1932,452.8162,453.1932,500.0
2021-12-29 15:20:00,468.8,469.23,468.8,469.22,940.0,453.2222,453.6379,453.2222,453.6283,940.0
2021-12-29 15:25:00,469.23,469.86,469.23,469.63,2582.0,453.6379,454.247,453.6379,454.0246,2582.0
2021-12-29 15:30:00,469.77,469.8,469.56,469.56,1400.0,454.16,454.189,453.957,453.957,1400.0
2021-12-29 15:35:00,469.6,469.6,469.09,469.19,1430.0,453.9956,453.9956,453.5026,453.5993,1430.0
2021-12-29 15:40:00,468.98,469.17,468.93,469.02,1800.0,453.3962,453.5799,453.3479,453.4349,1800.0
2021-12-29 15:45:00,469.01,469.17,468.88,468.91,2519.0,453.4252,453.5799,453.2996,453.3286,2519.0
2021-12-29 15:50:00,469.0,469.19,468.73,469.19,10933.0,453.4156,453.5993,453.1546,453.5993,10933.0
2021-12-29 15:55:00,469.1,469.44,468.99,469.08,34802.0,453.5123,453.841,453.4059,453.4929,34802.0
2021-12-30 09:30:00,469.41,469.41,468.76,469.35,5247.0,454.4932,454.4932,453.8639,454.4351,5247.0
2021-12-30 09:35:00,470.0,470.01,468.06,468.25,1201.0,455.0645,455.0742,453.1861,453.3701,1201.0
2021-12-30 09:40:00,468.92,469.84,468.92,469.84,600.0,454.0188,454.9096,454.0188,454.9096,600.0
2021-12-30 09:45:00,468.75,472.0,468.75,471.42,4568.0,453.8542,457.0009,453.8542,456.4394,4568.0
2021-12-30 09:50:00,468.77,469.74,468.71,468.87,3457.0,453.8736,454.8128,453.8155,453.9704,3457.0
2021-12-30 09:55:00,468.84,469.35,468.23,469.26,1000.0,453.9414,454.4351,453.3507,454.348,1000.0
2021-12-30 10:00:00,468.8,469.56,468.68,468.68,4259.0,453.9026,454.6385,453.7864,453.7864,4259.0
2021-12-30 10:05:00,468.95,469.16,468.5,469.16,3194.0,454.0479,454.2512,453.6122,454.2512,3194.0
2021-12-30 10:10:00,469.21,470.3,468.89,468.9,3600.0,454.2996,455.355,453.9898,453.9994,3600.0
2021-12-30 10:15:00,469.03,469.38,468.38,468.61,3600.0,454.1253,454.4642,453.496,453.7187,3600.0
2021-12-30 10:20:00,468.59,468.73,467.85,468.72,3440.0,453.6993,453.8348,452.9828,453.8252,3440.0
2021-12-30 10:25:00,469.46,469.74,467.77,468.35,3062.0,454.5416,454.8128,452.9054,453.4669,3062.0
2021-12-30 10:30:00,468.61,468.61,466.79,467.83,14122.0,453.7187,453.7187,451.9565,452.9634,14122.0
2021-12-30 10:35:00,468.32,468.77,466.92,466.94,47222.0,453.4379,453.8736,452.0824,452.1017,47222.0
2021-12-30 10:40:00,467.45,468.47,466.95,467.9,10185.0,452.5955,453.5831,452.1114,453.0312,10185.0
2021-12-30 10:45:00,467.93,468.27,467.78,468.02,9410.0,453.0603,453.3895,452.915,453.1474,9410.0
2021-12-30 10:50:00,468.0,468.5,467.99,468.5,2127.0,453.128,453.6122,453.1184,453.6122,2127.0
2021-12-30 10:55:00,468.32,468.45,468.0,468.12,2017.0,453.4379,453.5637,453.128,453.2442,2017.0
2021-12-30 11:00:00,468.09,468.33,468.09,468.29,800.0,453.2152,453.4476,453.2152,453.4088,800.0
2021-12-30 11:05:00,468.16,468.17,467.96,468.05,800.0,453.283,453.2926,453.0893,453.1765,800.0
2021-12-30 11:10:00,468.17,468.3,468.1,468.1,2930.0,453.2926,453.4185,453.2249,453.2249,2930.0
2021-12-30 11:15:00,468.05,468.4,468.01,468.18,3719.0,453.1765,453.5153,453.1377,453.3023,3719.0
2021-12-30 11:20:00,468.21,468.7,468.21,468.51,3500.0,453.3314,453.8058,453.3314,453.6218,3500.0
2021-12-30 11:25:00,468.59,468.62,468.39,468.52,2300.0,453.6993,453.7283,453.5057,453.6315,2300.0
2021-12-30 11:30:00,468.35,468.35,467.97,468.26,3536.0,453.4669,453.4669,453.099,453.3798,3536.0
2021-12-30 11:35:00,468.2,468.21,467.96,467.98,1775.0,453.3217,453.3314,453.0893,453.1087,1775.0
2021-12-30 11:40:00,468.12,468.12,467.91,467.99,3567.0,453.2442,453.2442,453.0409,453.1184,3567.0
2021-12-30 11:45:00,467.99,468.22,467.98,468.22,1600.0,453.1184,453.3411,453.1087,453.3411,1600.0
2021-12-30 11:50:00,468.22,468.22,468.22,468.22,0.0,453.3411,453.3411,453.3411,453.3411,0.0
2021-12-30 11:55:00,468.16,468.31,468.16,468.29,1100.0,453.283,453.4282,453.283,453.4088,1100.0
2021-12-30 12:00:00,468.17,468.22,467.83,468.08,7169.0,453.2926,453.3411,452.9634,453.2055,7169.0
2021-12-30 12:05:00,468.0,468.12,467.98,468.09,2000.0,453.128,453.2442,453.1087,453.2152,2000.0
2021-12-30 12:10:00,468.06,468.21,467.9,468.05,4109.0,453.1861,453.3314,453.0312,453.1765,4109.0
2021-12-30 12:15:00,468.1,468.16,467.84,468.14,5203.0,453.2249,453.283,452.9731,453.2636,5203.0
2021-12-30 12:20:00,468.2,468.41,468.2,468.39,1000.0,453.3217,453.525,453.3217,453.5057,1000.0
2021-12-30 12:25:00,468.37,468.37,468.37,468.37,100.0,453.4863,453.4863,453.4863,453.4863,100.0
2021-12-30 12:30:00,468.31,468.32,468.31,468.31,100.0,453.4282,453.4379,453.4282,453.4282,100.0
2021-12-30 12:35:00,468.17,468.33,467.95,468.33,1394.0,453.2926,453.4476,453.0796,453.4476,1394.0
2021-12-30 12:40:00,468.41,468.46,468.41,468.41,700.0,453.525,453.5734,453.525,453.525,700.0
2021-12-30 12:45:00,468.47,468.5,468.15,468.15,1600.0,453.5831,453.6122,453.2733,453.2733,1600.0
2021-12-30 12:50:00,468.15,468.27,468.09,468.21,1172.0,453.2733,453.3895,453.2152,453.3314,1172.0
2021-12-30 12:55:00,468.41,468.5,468.22,468.26,4205.0,453.525,453.6122,453.3411,453.3798,4205.0
2021-12-30 13:00:00,468.45,468.5,468.36,468.36,1220.0,453.5637,453.6122,453.4766,453.4766,1220.0
2021-12-30 13:05:00,468.25,468.42,468.21,468.42,967.0,453.3701,453.5347,453.3314,453.5347,967.0
2021-12-30 13:10:00,468.36,468.4,468.23,468.23,1840.0,453.4766,453.5153,453.3507,453.3507,1840.0
2021-12-30 13:15:00,468.13,468.16,468.0,468.11,600.0,453.2539,453.283,453.128,453.2345,600.0
2021-12-30 13:20:00,468.04,468.15,467.69,468.05,3582.0,453.1668,453.2733,452.8279,453.1765,3582.0
2021-12-30 13:25:00,468.21,468.21,468.21,468.21,290.0,453.3314,453.3314,453.3314,453.3314,290.0
2021-12-30 13:30:00,468.25,468.26,468.17,468.26,722.0,453.3701,453.3798,453.2926,453.3798,722.0
2021-12-30 13:35:00,468.15,468.25,468.15,468.24,1638.0,453.2733,453.3701,453.2733,453.3604,1638.0
2021-12-30 13:40:00,468.24,468.29,468.1,468.16,2662.0,453.3604,453.4088,453.2249,453.283,2662.0
2021-12-30 13:45:00,468.14,468.34,468.14,468.25,1900.0,453.2636,453.4572,453.2636,453.3701,1900.0
2021-12-30 13:50:00,468.39,468.4,468.09,468.15,2205.0,453.5057,453.5153,453.2152,453.2733,2205.0
2021-12-30 13:55:00,468.27,468.27,468.03,468.03,300.0,453.3895,453.3895,453.1571,453.1571,300.0
2021-12-30 14:00:00,468.05,468.5,468.02,468.38,4446.0,453.1765,453.6122,453.1474,453.496,4446.0
2021-12-30 14:05:00,468.31,468.5,468.3,468.4,1035.0,453.4282,453.6122,453.4185,453.5153,1035.0
2021-12-30 14:10:00,468.64,468.73,468.47,468.54,600.0,453.7477,453.8348,453.5831,453.6509,600.0
2021-12-30 14:15:00,468.75,468.77,468.48,468.52,1549.0,453.8542,453.8736,453.5928,453.6315,1549.0
2021-12-30 14:20:00,468.5,468.5,468.42,468.46,301.0,453.6122,453.6122,453.5347,453.5734,301.0
2021-12-30 14:25:00,468.59,468.87,468.59,468.77,2452.0,453.6993,453.9704,453.6993,453.8736,2452.0
2021-12-30 14:30:00,468.73,468.89,468.69,468.89,1800.0,453.8348,453.9898,453.7961,453.9898,1800.0
2021-12-30 14:35:00,468.92,469.55,468.92,469.35,1300.0,454.0188,454.6288,454.0188,454.4351,1300.0
2021-12-30 14:40:00,469.51,469.51,469.19,469.51,2049.0,454.5901,454.5901,454.2802,454.5901,2049.0
2021-12-30 14:45:00,469.26,469.26,468.92,468.93,1648.0,454.348,454.348,454.0188,454.0285,1648.0
2021-12-30 14:50:00,468.69,468.8,468.04,468.62,16121.0,453.7961,453.9026,453.1668,453.7283,16121.0
2021-12-30 14:55:00,468.49,468.52,468.0,468.05,17809.0,453.6025,453.6315,453.128,453.1765,17809.0
2021-12-30 15:00:00,468.27,468.54,467.59,467.75,9531.0,453.3895,453.6509,452.7311,452.886,9531.0
2021-12-30 15:05:00,467.86,468.18,467.69,468.01,4147.0,452.9925,453.3023,452.8279,453.1377,4147.0
2021-12-30 15:10:00,467.99,467.99,467.65,467.73,5585.0,453.1184,453.1184,452.7892,452.8666,5585.0
2021-12-30 15:15:00,467.72,468.32,467.63,468.12,7466.0,452.8569,453.4379,452.7698,453.2442,7466.0
2021-12-30 15:20:00,468.14,468.36,467.38,467.38,6441.0,453.2636,453.4766,452.5277,452.5277,6441.0
2021-12-30 15:25:00,467.43,467.7,467.22,467.38,4238.0,452.5762,452.8376,452.3728,452.5277,4238.0
2021-12-30 15:30:00,467.35,468.04,467.35,467.68,3582.0,452.4987,453.1668,452.4987,452.8182,3582.0
2021-12-30 15:35:00,467.72,467.93,467.15,467.93,4262.0,452.8569,453.0603,452.3051,453.0603,4262.0
2021-12-30 15:40:00,467.62,467.63,467.2,467.24,3226.0,452.7601,452.7698,452.3535,452.3922,3226.0
2021-12-30 15:45:00,467.33,467.69,467.02,467.24,3764.0,452.4793,452.8279,452.1792,452.3922,3764.0
2021-12-30 15:50:00,467.43,467.43,466.54,466.83,5770.0,452.5762,452.5762,451.7144,451.9952,5770.0
2021-12-30 15:55:00,466.83,466.83,465.82,466.29,15772.0,451.9952,451.9952,451.0173,451.4724,15772.0
2021-12-31 09:30:00,467.22,467.53,466.55,467.47,3541.0,452.3728,452.673,451.7241,452.6149,3541.0
2021-12-31 09:35:00,466.9,468.06,466.9,467.45,600.0,452.063,453.1861,452.063,452.5955,600.0
2021-12-31 09:40:00,467.49,467.51,466.16,466.94,3498.0,452.6342,452.6536,451.3465,452.1017,3498.0
2021-12-31 09:45:00,466.82,467.82,466.51,466.51,958.0,451.9855,452.9538,451.6854,451.6854,958.0
2021-12-31 09:50:00,466.93,466.93,465.61,466.0,2375.0,452.092,452.092,450.814,451.1916,2375.0
2021-12-31 09:55:00,466.56,466.65,466.48,466.48,365.0,451.7338,451.8209,451.6563,451.6563,365.0
2021-12-31 10:00:00,466.34,466.61,465.99,466.61,1857.0,451.5208,451.7822,451.1819,451.7822,1857.0
2021-12-31 10:05:00,466.14,466.87,466.13,466.87,337.0,451.3271,452.034,451.3175,452.034,337.0
2021-12-31 10:10:00,466.99,467.13,466.98,467.13,465.0,452.1501,452.2857,452.1405,452.2857,465.0
2021-12-31 10:15:00,467.71,467.82,467.2,467.82,670.0,452.8473,452.9538,452.3535,452.9538,670.0
2021-12-31 10:20:00,467.53,468.27,467.53,467.89,2848.0,452.673,453.3895,452.673,453.0215,2848.0
2021-12-31 10:25:00,467.62,467.62,467.6,467.6,300.0,452.7601,452.7601,452.7408,452.7408,300.0
2021-12-31 10:30:00,467.15,467.15,467.0,467.0,404.0,452.3051,452.3051,452.1598,452.1598,404.0
2021-12-31 10:35:00,466.77,466.83,466.61,466.61,688.0,451.9371,451.9952,451.7822,451.7822,688.0
2021-12-31 10:40:00,466.11,466.11,466.11,466.11,250.0,451.2981,451.2981,451.2981,451.2981,250.0
2021-12-31 10:45:00,466.42,466.42,466.42,466.42,177.0,451.5983,451.5983,451.5983,451.5983,177.0
2021-12-31 10:50:00,467.01,467.01,467.01,467.01,302.0,452.1695,452.1695,452.1695,452.1695,302.0
2021-12-31 10:55:00,466.85,466.85,466.54,466.54,528.0,452.0146,452.0146,451.7144,451.7144,528.0
2021-12-31 11:00:00,467.16,467.16,466.99,466.99,300.0,452.3147,452.3147,452.1501,452.1501,300.0
2021-12-31 11:05:00,466.8,467.19,466.32,466.65,2140.0,451.9662,452.3438,451.5014,451.8209,2140.0
2021-12-31 11:10:00,466.57,466.98,466.57,466.81,608.0,451.7435,452.1405,451.7435,451.9759,608.0
2021-12-31 11:15:00,467.36,467.42,467.36,467.42,300.0,452.5084,452.5665,452.5084,452.5665,300.0
2021-12-31 11:20:00,467.57,467.57,467.04,467.04,660.0,452.7117,452.7117,452.1985,452.1985,660.0
2021-12-31 11:25:00,466.76,466.76,466.32,466.32,1089.0,451.9274,451.9274,451.5014,451.5014,1089.0
2021-12-31 11:30:00,466.52,467.36,466.45,466.84,1626.0,451.6951,452.5084,451.6273,452.0049,1626.0
2021-12-31 11:35:00,467.03,467.03,466.64,466.64,450.0,452.1889,452.1889,451.8113,451.8113,450.0
2021-12-31 11:40:00,466.83,466.83,466.83,466.83,100.0,451.9952,451.9952,451.9952,451.9952,100.0
2021-12-31 11:45:00,466.61,466.61,466.4,466.41,637.0,451.7822,451.7822,451.5789,451.5886,637.0
2021-12-31 11:50:00,466.86,466.86,466.86,466.86,157.0,452.0243,452.0243,452.0243,452.0243,157.0
2021-12-31 11:55:00,466.81,467.04,466.81,467.03,642.0,451.9759,452.1985,451.9759,452.1889,642.0
2021-12-31 12:00:00,467.03,467.27,466.83,467.26,1107.0,452.1889,452.4212,451.9952,452.4116,1107.0
2021-12-31 12:05:00,467.24,467.25,467.24,467.24,162.0,452.3922,452.4019,452.3922,452.3922,162.0
2021-12-31 12:10:00,467.29,467.59,466.8,467.59,1300.0,452.4406,452.7311,451.9662,452.7311,1300.0
2021-12-31 12:15:00,467.09,467.22,466.68,466.72,2061.0,452.247,452.3728,451.85,451.8887,2061.0
2021-12-31 12:20:00,466.73,466.73,466.73,466.73,2500.0,451.8984,451.8984,451.8984,451.8984,2500.0
2021-12-31 12:25:00,467.17,467.17,466.95,466.95,817.0,452.3244,452.3244,452.1114,452.1114,817.0
2021-12-31 12:30:00,467.17,467.52,467.12,467.12,600.0,452.3244,452.6633,452.276,452.276,600.0
2021-12-31 12:35:00,467.12,467.12,467.12,467.12,0.0,452.276,452.276,452.276,452.276,0.0
2021-12-31 12:40:00,467.13,467.13,467.13,467.13,167.0,452.2857,452.2857,452.2857,452.2857,167.0
2021-12-31 12:45:00,467.58,467.58,467.46,467.48,504.0,452.7214,452.7214,452.6052,452.6246,504.0
2021-12-31 12:50:00,467.48,467.49,467.33,467.33,400.0,452.6246,452.6342,452.4793,452.4793,400.0
2021-12-31 12:55:00,467.44,467.61,467.28,467.28,2315.0,452.5858,452.7504,452.4309,452.4309,2315.0
2021-12-31 13:00:00,467.44,467.55,467.29,467.31,1608.0,452.5858,452.6923,452.4406,452.46,1608.0
2021-12-31 13:05:00,467.19,467.19,467.05,467.05,303.0,452.3438,452.3438,452.2082,452.2082,303.0
2021-12-31 13:10:00,467.0,467.31,467.0,467.31,300.0,452.1598,452.46,452.1598,452.46,300.0
2021-12-31 13:15:00,467.49,467.49,467.39,467.39,300.0,452.6342,452.6342,452.5374,452.5374,300.0
2021-12-31 13:20:00,467.39,467.39,467.39,467.39,0.0,452.5374,452.5374,452.5374,452.5374,0.0
2021-12-31 13:25:00,467.6,467.67,467.58,467.65,1045.0,452.7408,452.8085,452.7214,452.7892,1045.0
2021-12-31 13:30:00,467.7,468.16,467.7,467.72,1166.0,452.8376,453.283,452.8376,452.8569,1166.0
2021-12-31 13:35:00,467.66,467.9,467.66,467.9,200.0,452.7988,453.0312,452.7988,453.0312,200.0
2021-12-31 13:40:00,467.61,467.61,467.61,467.61,100.0,452.7504,452.7504,452.7504,452.7504,100.0
2021-12-31 13:45:00,467.63,467.63,467.63,467.63,100.0,452.7698,452.7698,452.7698,452.7698,100.0
2021-12-31 13:50:00,467.72,467.94,467.66,467.94,700.0,452.8569,453.07,452.7988,453.07,700.0
2021-12-31 13:55:00,468.35,468.35,468.08,468.16,701.0,453.4669,453.4669,453.2055,453.283,701.0
2021-12-31 14:00:00,468.06,468.25,468.06,468.25,200.0,453.1861,453.3701,453.1861,453.3701,200.0
2021-12-31 14:05:00,468.13,468.41,468.11,468.41,401.0,453.2539,453.525,453.2345,453.525,401.0
2021-12-31 14:10:00,468.22,468.22,467.84,467.85,803.0,453.3411,453.3411,452.9731,452.9828,803.0
2021-12-31 14:15:00,467.6,467.67,467.59,467.67,300.0,452.7408,452.8085,452.7311,452.8085,300.0
2021-12-31 14:20:00,467.69,467.76,467.69,467.75,200.0,452.8279,452.8957,452.8279,452.886,200.0
2021-12-31 14:25:00,467.75,468.1,467.69,467.87,600.0,452.886,453.2249,452.8279,453.0022,600.0
2021-12-31 14:30:00,467.85,467.97,467.6,467.6,901.0,452.9828,453.099,452.7408,452.7408,901.0
2021-12-31 14:35:00,467.45,467.61,467.38,467.54,800.0,452.5955,452.7504,452.5277,452.6827,800.0
2021-12-31 14:40:00,467.81,467.89,467.36,467.36,736.0,452.9441,453.0215,452.5084,452.5084,736.0
2021-12-31 14:45:00,467.52,467.52,467.0,467.0,3283.0,452.6633,452.6633,452.1598,452.1598,3283.0
2021-12-31 14:50:00,466.52,466.52,466.51,466.52,224.0,451.6951,451.6951,451.6854,451.6951,224.0
2021-12-31 14:55:00,466.21,466.35,465.79,466.12,1121.0,451.3949,451.5305,450.9883,451.3078,1121.0
2021-12-31 15:00:00,466.56,466.56,466.24,466.24,817.0,451.7338,451.7338,451.424,451.424,817.0
2021-12-31 15:05:00,466.29,466.29,465.56,465.56,500.0,451.4724,451.4724,450.7656,450.7656,500.0
2021-12-31 15:10:00,465.83,465.83,465.38,465.39,1103.0,451.027,451.027,450.5913,450.601,1103.0
2021-12-31 15:15:00,465.45,465.63,465.45,465.63,1053.0,450.6591,450.8334,450.6591,450.8334,1053.0
2021-12-31 15:20:00,465.32,465.35,464.71,464.73,4938.0,450.5332,450.5623,449.9426,449.962,4938.0
2021-12-31 15:25:00,464.97,466.29,464.91,466.29,3215.0,450.1943,451.4724,450.1362,451.4724,3215.0
2021-12-31 15:30:00,466.44,466.44,465.6,465.66,3612.0,451.6176,451.6176,450.8043,450.8624,3612.0
2021-12-31 15:35:00,465.6,465.61,465.11,465.36,1838.0,450.8043,450.814,450.3299,450.5719,1838.0
2021-12-31 15:40:00,465.37,465.66,465.3,465.39,1111.0,450.5816,450.8624,450.5138,450.601,1111.0
2021-12-31 15:45:00,465.52,465.67,464.73,464.74,5859.0,450.7269,450.8721,449.962,449.9716,5859.0
2021-12-31 15:50:00,464.72,464.95,463.89,463.89,12314.0,449.9523,450.175,449.1486,449.1486,12314.0
2021-12-31 15:55:00,463.77,464.04,463.29,463.91,31581.0,449.0325,449.2939,448.5677,449.168,31581.0
2022-01-03 09:30:00,461.38,463.24,460.22,460.64,10620.0,446.7184,448.5193,445.5953,446.0019,10620.0
2022-01-03 09:35:00,460.76,460.76,460.05,460.05,991.0,446.1181,446.1181,445.4307,445.4307,991.0
2022-01-03 09:40:00,459.98,459.98,458.41,458.41,1172.0,445.3629,445.3629,443.8428,443.8428,1172.0
2022-01-03 09:45:00,459.14,459.14,456.45,457.45,3713.0,444.5496,444.5496,441.9451,442.9133,3713.0
2022-01-03 09:50:00,457.94,459.39,457.35,459.39,1707.0,443.3877,444.7916,442.8165,444.7916,1707.0
2022-01-03 09:55:00,459.9,461.09,459.19,460.53,6738.0,445.2854,446.4376,444.598,445.8954,6738.0
2022-01-03 10:00:00,460.29,460.53,457.9,457.94,12953.0,445.663,445.8954,443.349,443.3877,12953.0
2022-01-03 10:05:00,458.12,458.84,457.15,457.15,2371.0,443.562,444.2591,442.6228,442.6228,2371.0
2022-01-03 10:10:00,457.3,458.84,457.23,458.44,1702.0,442.7681,444.2591,442.7003,443.8718,1702.0
2022-01-03 10:15:00,458.34,458.52,458.11,458.31,3760.0,443.775,443.9493,443.5523,443.746,3760.0
2022-01-03 10:20:00,459.11,459.4,459.0,459.03,2131.0,444.5205,444.8013,444.414,444.4431,2131.0
2022-01-03 10:25:00,459.08,459.46,458.7,458.7,5799.0,444.4915,444.8594,444.1236,444.1236,5799.0
2022-01-03 10:30:00,458.78,458.78,457.5,457.68,1713.0,444.201,444.201,442.9617,443.136,1713.0
2022-01-03 10:35:00,457.94,457.95,457.76,457.76,811.0,443.3877,443.3974,443.2134,443.2134,811.0
2022-01-03 10:40:00,458.05,458.35,457.61,457.81,1489.0,443.4942,443.7847,443.0682,443.2619,1489.0
2022-01-03 10:45:00,457.21,457.57,457.1,457.57,700.0,442.6809,443.0295,442.5744,443.0295,700.0
2022-01-03 10:50:00,457.49,458.67,457.49,458.67,1092.0,442.952,444.0945,442.952,444.0945,1092.0
2022-01-03 10:55:00,458.51,459.22,458.51,458.68,1500.0,443.9396,444.6271,443.9396,444.1042,1500.0
2022-01-03 11:00:00,458.98,459.83,458.72,459.82,1400.0,444.3947,445.2177,444.1429,445.208,1400.0
2022-01-03 11:05:00,459.53,459.53,458.58,458.59,2203.0,444.9272,444.9272,444.0074,444.0171,2203.0
2022-01-03 11:10:00,458.9,459.2,458.83,459.11,1200.0,444.3172,444.6077,444.2494,444.5205,1200.0
2022-01-03 11:15:00,459.19,459.53,458.86,459.14,2765.0,444.598,444.9272,444.2785,444.5496,2765.0
2022-01-03 11:20:00,459.04,459.6,459.04,459.53,988.0,444.4528,444.995,444.4528,444.9272,988.0
2022-01-03 11:25:00,459.71,460.01,459.14,459.27,2501.0,445.1015,445.3919,444.5496,444.6755,2501.0
2022-01-03 11:30:00,459.55,459.56,459.11,459.11,403.0,444.9466,444.9562,444.5205,444.5205,403.0
2022-01-03 11:35:00,458.8,458.95,458.41,458.72,1408.0,444.2204,444.3656,443.8428,444.1429,1408.0
2022-01-03 11:40:00,459.1,459.21,458.72,459.0,1650.0,444.5109,444.6174,444.1429,444.414,1650.0
2022-01-03 11:45:00,459.47,459.58,459.13,459.16,4116.0,444.8691,444.9756,444.5399,444.569,4116.0
2022-01-03 11:50:00,458.97,459.0,458.78,458.78,3286.0,444.385,444.414,444.201,444.201,3286.0
2022-01-03 11:55:00,459.13,459.86,459.1,459.59,2268.0,444.5399,445.2467,444.5109,444.9853,2268.0
2022-01-03 12:00:00,459.59,459.71,459.06,459.45,5161.0,444.9853,445.1015,444.4721,444.8497,5161.0
2022-01-03 12:05:00,459.35,459.44,458.81,459.22,3862.0,444.7529,444.8401,444.2301,444.6271,3862.0
2022-01-03 12:10:00,459.37,459.53,459.34,459.49,700.0,444.7723,444.9272,444.7432,444.8885,700.0
2022-01-03 12:15:00,459.61,460.3,459.56,460.3,500.0,445.0047,445.6727,444.9562,445.6727,500.0
2022-01-03 12:20:00,460.43,460.65,460.03,460.19,2078.0,445.7986,446.0116,445.4113,445.5662,2078.0
2022-01-03 12:25:00,460.28,460.56,460.12,460.21,3165.0,445.6534,445.9245,445.4985,445.5856,3165.0
2022-01-03 12:30:00,460.37,460.39,460.14,460.14,800.0,445.7405,445.7599,445.5178,445.5178,800.0
2022-01-03 12:35:00,459.95,460.06,459.4,459.4,3350.0,445.3339,445.4404,444.8013,444.8013,3350.0
2022-01-03 12:40:00,459.48,459.48,458.7,458.86,18336.0,444.8788,444.8788,444.1236,444.2785,18336.0
2022-01-03 12:45:00,459.09,459.09,458.52,458.52,1600.0,444.5012,444.5012,443.9493,443.9493,1600.0
2022-01-03 12:50:00,458.75,459.41,458.75,459.4,2728.0,444.172,444.811,444.172,444.8013,2728.0
2022-01-03 12:55:00,460.1,460.29,459.8,459.8,1100.0,445.4791,445.663,445.1886,445.1886,1100.0
2022-01-03 13:00:00,459.91,460.58,459.91,460.58,1431.0,445.2951,445.9438,445.2951,445.9438,1431.0
2022-01-03 13:05:00,460.6,460.61,460.4,460.6,600.0,445.9632,445.9729,445.7696,445.9632,600.0
2022-01-03 13:10:00,460.29,460.44,460.11,460.11,2227.0,445.663,445.8083,445.4888,445.4888,2227.0
2022-01-03 13:15:00,460.65,461.18,460.21,461.18,1600.0,446.0116,446.5248,445.5856,446.5248,1600.0
2022-01-03 13:20:00,461.21,461.68,460.96,461.1,1200.0,446.5538,447.0089,446.3118,446.4473,1200.0
2022-01-03 13:25:00,461.23,461.42,461.19,461.42,534.0,446.5732,446.7571,446.5344,446.7571,534.0
2022-01-03 13:30:00,461.58,461.6,461.38,461.6,505.0,446.9121,446.9314,446.7184,446.9314,505.0
2022-01-03 13:35:00,461.7,461.97,461.01,461.01,1755.0,447.0282,447.2897,446.3602,446.3602,1755.0
2022-01-03 13:40:00,460.84,461.7,460.76,461.7,1350.0,446.1956,447.0282,446.1181,447.0282,1350.0
2022-01-03 13:45:00,461.87,461.98,461.86,461.98,515.0,447.1928,447.2993,447.1832,447.2993,515.0
2022-01-03 13:50:00,462.5,463.0,462.46,463.0,806.0,447.8028,448.2869,447.7641,448.2869,806.0
2022-01-03 13:55:00,462.84,463.01,462.67,462.74,1600.0,448.132,448.2966,447.9674,448.0352,1600.0
2022-01-03 14:00:00,462.79,462.96,462.66,462.72,853.0,448.0836,448.2482,447.9577,448.0158,853.0
2022-01-03 14:05:00,462.62,462.91,462.62,462.83,1794.0,447.919,448.1998,447.919,448.1223,1794.0
2022-01-03 14:10:00,463.02,463.02,462.21,462.46,2619.0,448.3063,448.3063,447.522,447.7641,2619.0
2022-01-03 14:15:00,462.48,462.48,461.96,461.96,300.0,447.7835,447.7835,447.28,447.28,300.0
2022-01-03 14:20:00,462.01,462.34,462.01,462.34,614.0,447.3284,447.6479,447.3284,447.6479,614.0
2022-01-03 14:25:00,462.56,462.89,462.56,462.75,1002.0,447.8609,448.1804,447.8609,448.0449,1002.0
2022-01-03 14:30:00,462.67,462.68,462.52,462.54,1293.0,447.9674,447.9771,447.8222,447.8415,1293.0
2022-01-03 14:35:00,462.53,462.87,462.53,462.77,1464.0,447.8319,448.1611,447.8319,448.0642,1464.0
2022-01-03 14:40:00,462.79,463.07,462.78,463.03,3022.0,448.0836,448.3547,448.0739,448.316,3022.0
2022-01-03 14:45:00,463.06,463.17,462.37,462.55,2406.0,448.345,448.4515,447.677,447.8512,2406.0
2022-01-03 14:50:00,462.49,462.5,462.17,462.42,1500.0,447.7931,447.8028,447.4833,447.7254,1500.0
2022-01-03 14:55:00,462.37,463.01,462.37,463.01,1800.0,447.677,448.2966,447.677,448.2966,1800.0
2022-01-03 15:00:00,463.19,463.19,462.93,463.13,1764.0,448.4709,448.4709,448.2192,448.4128,1764.0
2022-01-03 15:05:00,463.47,463.71,463.21,463.41,1800.0,448.742,448.9744,448.4903,448.6839,1800.0
2022-01-03 15:10:00,463.42,463.51,463.04,463.04,922.0,448.6936,448.7807,448.3257,448.3257,922.0
2022-01-03 15:15:00,462.98,463.58,462.97,463.56,2303.0,448.2676,448.8485,448.2579,448.8291,2303.0
2022-01-03 15:20:00,463.84,463.87,463.68,463.76,1814.0,449.1002,449.1293,448.9453,449.0228,1814.0
2022-01-03 15:25:00,463.75,464.04,463.52,463.76,5860.0,449.0131,449.2939,448.7904,449.0228,5860.0
2022-01-03 15:30:00,463.64,463.76,462.72,463.23,2092.0,448.9066,449.0228,448.0158,448.5096,2092.0
2022-01-03 15:35:00,463.43,463.74,463.43,463.53,2100.0,448.7033,449.0034,448.7033,448.8001,2100.0
2022-01-03 15:40:00,463.47,463.47,463.02,463.15,4942.0,448.742,448.742,448.3063,448.4322,4942.0
2022-01-03 15:45:00,463.15,463.87,463.14,463.87,9150.0,448.4322,449.1293,448.4225,449.1293,9150.0
2022-01-03 15:50:00,464.02,465.1,463.63,463.67,25636.0,449.2745,450.3202,448.8969,448.9356,25636.0
2022-01-03 15:55:00,463.67,465.73,463.4,465.45,55732.0,448.9356,450.9302,448.6742,450.6591,55732.0
2022-01-04 09:30:00,464.08,465.67,463.86,465.45,9129.0,449.3326,450.8721,449.1196,450.6591,9129.0
2022-01-04 09:35:00,463.39,465.0,463.39,464.61,1745.0,448.6645,450.2234,448.6645,449.8458,1745.0
2022-01-04 09:40:00,464.95,465.86,464.91,465.0,1714.0,450.175,451.056,450.1362,450.2234,1714.0
2022-01-04 09:45:00,464.03,464.07,462.15,462.31,1700.0,449.2842,449.3229,447.4639,447.6189,1700.0
2022-01-04 09:50:00,461.9,463.3,461.9,463.22,1022.0,447.2219,448.5774,447.2219,448.4999,1022.0
2022-01-04 09:55:00,463.27,463.27,460.93,460.93,2661.0,448.5484,448.5484,446.2827,446.2827,2661.0
2022-01-04 10:00:00,460.83,461.91,460.55,460.77,2635.0,446.1859,447.2316,445.9148,446.1278,2635.0
2022-01-04 10:05:00,459.89,460.51,458.45,459.76,2900.0,445.2758,445.8761,443.8815,445.1499,2900.0
2022-01-04 10:10:00,460.75,461.27,459.83,460.03,5293.0,446.1084,446.6119,445.2177,445.4113,5293.0
2022-01-04 10:15:00,460.15,460.15,458.43,459.75,2624.0,445.5275,445.5275,443.8622,445.1402,2624.0
2022-01-04 10:20:00,459.93,460.38,459.49,460.04,3180.0,445.3145,445.7502,444.8885,445.421,3180.0
2022-01-04 10:25:00,460.36,460.6,459.55,460.48,2635.0,445.7308,445.9632,444.9466,445.847,2635.0
2022-01-04 10:30:00,460.48,461.03,460.12,461.03,2969.0,445.847,446.3795,445.4985,446.3795,2969.0
2022-01-04 10:35:00,460.93,461.48,460.74,461.08,2566.0,446.2827,446.8152,446.0987,446.4279,2566.0
2022-01-04 10:40:00,461.28,461.52,460.75,460.75,6011.0,446.6216,446.854,446.1084,446.1084,6011.0
2022-01-04 10:45:00,460.73,460.9,460.08,460.08,3028.0,446.0891,446.2537,445.4597,445.4597,3028.0
2022-01-04 10:50:00,460.09,461.34,459.92,461.34,4984.0,445.4694,446.6797,445.3048,446.6797,4984.0
2022-01-04 10:55:00,461.43,461.5,460.35,460.93,6631.0,446.7668,446.8346,445.7211,446.2827,6631.0
2022-01-04 11:00:00,461.24,461.35,460.59,461.35,1833.0,446.5829,446.6894,445.9535,446.6894,1833.0
2022-01-04 11:05:00,461.35,461.59,460.86,461.36,2526.0,446.6894,446.9217,446.2149,446.699,2526.0
2022-01-04 11:10:00,461.11,461.24,460.06,460.13,5253.0,446.457,446.5829,445.4404,445.5081,5253.0
2022-01-04 11:15:00,460.56,460.9,460.13,460.21,1384.0,445.9245,446.2537,445.5081,445.5856,1384.0
2022-01-04 11:20:00,460.22,460.82,459.69,460.82,1642.0,445.5953,446.1762,445.0821,446.1762,1642.0
2022-01-04 11:25:00,461.24,461.76,461.24,461.66,1500.0,446.5829,447.0863,446.5829,446.9895,1500.0
2022-01-04 11:30:00,461.74,461.97,461.07,461.67,5944.0,447.067,447.2897,446.4183,446.9992,5944.0
2022-01-04 11:35:00,461.85,461.85,461.12,461.13,2361.0,447.1735,447.1735,446.4667,446.4764,2361.0
2022-01-04 11:40:00,461.17,461.37,460.77,461.01,941.0,446.5151,446.7087,446.1278,446.3602,941.0
2022-01-04 11:45:00,460.92,461.33,460.92,460.93,1818.0,446.273,446.67,446.273,446.2827,1818.0
2022-01-04 11:50:00,460.98,461.94,460.98,461.86,1405.0,446.3311,447.2606,446.3311,447.1832,1405.0
2022-01-04 11:55:00,461.7,462.09,461.63,461.83,2809.0,447.0282,447.4058,446.9605,447.1541,2809.0
2022-01-04 12:00:00,461.59,461.67,461.26,461.55,1859.0,446.9217,446.9992,446.6022,446.883,1859.0
2022-01-04 12:05:00,461.73,461.73,461.35,461.45,1300.0,447.0573,447.0573,446.6894,446.7862,1300.0
2022-01-04 12:10:00,461.48,461.48,460.69,460.72,2220.0,446.8152,446.8152,446.0503,446.0794,2220.0
2022-01-04 12:15:00,460.72,460.79,460.7,460.7,500.0,446.0794,446.1472,446.06,446.06,500.0
2022-01-04 12:20:00,460.45,460.45,460.3,460.3,1218.0,445.818,445.818,445.6727,445.6727,1218.0
2022-01-04 12:25:00,459.5,459.72,459.39,459.42,3381.0,444.8982,445.1112,444.7916,444.8207,3381.0
2022-01-04 12:30:00,459.42,459.42,459.42,459.42,0.0,444.8207,444.8207,444.8207,444.8207,0.0
2022-01-04 12:35:00,459.64,459.94,459.63,459.68,2341.0,445.0337,445.3242,445.024,445.0724,2341.0
2022-01-04 12:40:00,459.34,459.61,459.34,459.53,611.0,444.7432,445.0047,444.7432,444.9272,611.0
2022-01-04 12:45:00,459.5,459.72,459.41,459.53,2600.0,444.8982,445.1112,444.811,444.9272,2600.0
2022-01-04 12:50:00,459.67,460.41,459.5,460.41,5381.0,445.0628,445.7792,444.8982,445.7792,5381.0
2022-01-04 12:55:00,460.23,460.41,459.87,460.13,5655.0,445.605,445.7792,445.2564,445.5081,5655.0
2022-01-04 13:00:00,459.84,460.02,459.38,459.94,3929.0,445.2273,445.4016,444.782,445.3242,3929.0
2022-01-04 13:05:00,460.0,460.53,460.0,460.48,2405.0,445.3823,445.8954,445.3823,445.847,2405.0
2022-01-04 13:10:00,459.98,460.25,459.29,459.29,16843.0,445.3629,445.6243,444.6948,444.6948,16843.0
2022-01-04 13:15:00,459.28,459.28,458.75,459.11,3808.0,444.6851,444.6851,444.172,444.5205,3808.0
2022-01-04 13:20:00,459.35,459.48,459.02,459.39,2141.0,444.7529,444.8788,444.4334,444.7916,2141.0
2022-01-04 13:25:00,459.32,459.48,459.32,459.33,617.0,444.7239,444.8788,444.7239,444.7336,617.0
2022-01-04 13:30:00,459.1,459.22,458.24,458.49,4429.0,444.5109,444.6271,443.6782,443.9202,4429.0
2022-01-04 13:35:00,458.64,460.15,458.64,460.15,1408.0,444.0655,445.5275,444.0655,445.5275,1408.0
2022-01-04 13:40:00,460.01,460.22,459.49,459.81,1901.0,445.3919,445.5953,444.8885,445.1983,1901.0
2022-01-04 13:45:00,459.62,460.1,459.61,459.83,1182.0,445.0143,445.4791,445.0047,445.2177,1182.0
2022-01-04 13:50:00,459.89,460.12,459.73,460.04,900.0,445.2758,445.4985,445.1208,445.421,900.0
2022-01-04 13:55:00,459.75,460.01,459.59,459.66,1113.0,445.1402,445.3919,444.9853,445.0531,1113.0
2022-01-04 14:00:00,459.52,459.73,459.19,459.73,1399.0,444.9175,445.1208,444.598,445.1208,1399.0
2022-01-04 14:05:00,459.56,459.77,459.49,459.61,1646.0,444.9562,445.1596,444.8885,445.0047,1646.0
2022-01-04 14:10:00,459.55,459.87,459.55,459.71,772.0,444.9466,445.2564,444.9466,445.1015,772.0
2022-01-04 14:15:00,460.3,460.3,459.46,459.82,2047.0,445.6727,445.6727,444.8594,445.208,2047.0
2022-01-04 14:20:00,459.85,460.0,459.6,459.82,1193.0,445.237,445.3823,444.995,445.208,1193.0
2022-01-04 14:25:00,459.92,460.17,459.84,459.93,1506.0,445.3048,445.5469,445.2273,445.3145,1506.0
2022-01-04 14:30:00,460.19,460.58,460.0,460.0,1800.0,445.5662,445.9438,445.3823,445.3823,1800.0
2022-01-04 14:35:00,460.07,460.31,459.82,460.24,2101.0,445.45,445.6824,445.208,445.6146,2101.0
2022-01-04 14:40:00,460.24,460.37,459.62,460.14,3536.0,445.6146,445.7405,445.0143,445.5178,3536.0
2022-01-04 14:45:00,460.17,460.17,459.98,460.02,400.0,445.5469,445.5469,445.3629,445.4016,400.0
2022-01-04 14:50:00,460.31,460.35,460.26,460.27,601.0,445.6824,445.7211,445.634,445.6437,601.0
2022-01-04 14:55:00,460.52,460.67,459.92,459.93,1902.0,445.8857,446.031,445.3048,445.3145,1902.0
2022-01-04 15:00:00,459.99,460.5,459.87,460.02,2670.0,445.3726,445.8664,445.2564,445.4016,2670.0
2022-01-04 15:05:00,459.89,460.02,459.6,459.81,1105.0,445.2758,445.4016,444.995,445.1983,1105.0
2022-01-04 15:10:00,459.81,460.07,459.81,459.86,2499.0,445.1983,445.45,445.1983,445.2467,2499.0
2022-01-04 15:15:00,460.12,460.15,459.81,459.81,1928.0,445.4985,445.5275,445.1983,445.1983,1928.0
2022-01-04 15:20:00,459.55,460.25,459.55,460.23,2692.0,444.9466,445.6243,444.9466,445.605,2692.0
2022-01-04 15:25:00,460.1,460.57,460.0,460.57,2707.0,445.4791,445.9342,445.3823,445.9342,2707.0
2022-01-04 15:30:00,460.71,460.71,460.16,460.25,4169.0,446.0697,446.0697,445.5372,445.6243,4169.0
2022-01-04 15:35:00,460.33,460.33,459.84,459.96,2217.0,445.7018,445.7018,445.2273,445.3435,2217.0
2022-01-04 15:40:00,460.07,460.49,459.92,460.37,10448.0,445.45,445.8567,445.3048,445.7405,10448.0
2022-01-04 15:45:00,460.4,460.44,459.93,460.03,6149.0,445.7696,445.8083,445.3145,445.4113,6149.0
2022-01-04 15:50:00,460.99,461.58,459.51,459.6,17065.0,446.3408,446.9121,444.9078,444.995,17065.0
2022-01-04 15:55:00,459.35,459.5,458.77,459.0,51455.0,444.7529,444.8982,444.1914,444.414,51455.0
2022-01-05 09:30:00,459.29,461.2,459.04,460.29,8779.0,444.6948,446.5441,444.4528,445.663,8779.0
2022-01-05 09:35:00,457.44,459.08,457.44,459.0,1100.0,442.9036,444.4915,442.9036,444.414,1100.0
2022-01-05 09:40:00,458.16,459.98,458.15,459.4,2100.0,443.6007,445.3629,443.5911,444.8013,2100.0
2022-01-05 09:45:00,459.83,459.98,458.55,459.6,5306.0,445.2177,445.3629,443.9783,444.995,5306.0
2022-01-05 09:50:00,459.04,459.36,458.55,458.92,10832.0,444.4528,444.7626,443.9783,444.3366,10832.0
2022-01-05 09:55:00,459.05,459.22,457.73,458.34,2976.0,444.4625,444.6271,443.1844,443.775,2976.0
2022-01-05 10:00:00,457.98,458.0,455.61,458.0,3263.0,443.4265,443.4458,441.1318,443.4458,3263.0
2022-01-05 10:05:00,458.5,459.36,456.38,457.72,4393.0,443.9299,444.7626,441.8773,443.1747,4393.0
2022-01-05 10:10:00,457.92,458.12,456.13,457.12,4062.0,443.3684,443.562,441.6352,442.5938,4062.0
2022-01-05 10:15:00,457.18,458.57,456.72,458.57,2476.0,442.6519,443.9977,442.2065,443.9977,2476.0
2022-01-05 10:20:00,458.29,458.29,456.34,456.9,2200.0,443.7266,443.7266,441.8386,442.3808,2200.0
2022-01-05 10:25:00,457.0,459.04,456.78,458.48,9682.0,442.4776,444.4528,442.2646,443.9106,9682.0
2022-01-05 10:30:00,458.22,458.3,457.06,457.06,1865.0,443.6588,443.7363,442.5357,442.5357,1865.0
2022-01-05 10:35:00,457.13,458.62,457.12,458.62,5862.0,442.6035,444.0461,442.5938,444.0461,5862.0
2022-01-05 10:40:00,458.62,459.5,458.39,458.98,7605.0,444.0461,444.8982,443.8234,444.3947,7605.0
2022-01-05 10:45:00,459.23,459.23,458.67,458.74,2238.0,444.6367,444.6367,444.0945,444.1623,2238.0
2022-01-05 10:50:00,458.73,458.81,458.6,458.64,1169.0,444.1526,444.2301,444.0268,444.0655,1169.0
2022-01-05 10:55:00,458.52,458.52,458.07,458.12,1530.0,443.9493,443.9493,443.5136,443.562,1530.0
2022-01-05 11:00:00,457.91,459.0,457.91,458.6,2823.0,443.3587,444.414,443.3587,444.0268,2823.0
2022-01-05 11:05:00,458.61,459.45,458.48,458.74,2103.0,444.0364,444.8497,443.9106,444.1623,2103.0
2022-01-05 11:10:00,458.49,458.87,458.43,458.87,1900.0,443.9202,444.2882,443.8622,444.2882,1900.0
2022-01-05 11:15:00,459.31,459.33,458.94,459.22,3139.0,444.7142,444.7336,444.3559,444.6271,3139.0
2022-01-05 11:20:00,459.22,459.22,458.1,458.19,3756.0,444.6271,444.6271,443.5426,443.6298,3756.0
2022-01-05 11:25:00,458.7,458.83,458.25,458.64,3348.0,444.1236,444.2494,443.6879,444.0655,3348.0
2022-01-05 11:30:00,458.71,458.99,458.18,458.68,3341.0,444.1333,444.4044,443.6201,444.1042,3341.0
2022-01-05 11:35:00,458.9,459.04,458.89,458.92,600.0,444.3172,444.4528,444.3075,444.3366,600.0
2022-01-05 11:40:00,458.81,458.92,458.46,458.82,2115.0,444.2301,444.3366,443.8912,444.2398,2115.0
2022-01-05 11:45:00,458.94,459.24,458.8,459.16,4740.0,444.3559,444.6464,444.2204,444.569,4740.0
2022-01-05 11:50:00,459.08,460.23,458.51,460.06,9410.0,444.4915,445.605,443.9396,445.4404,9410.0
2022-01-05 11:55:00,460.28,461.1,460.07,461.03,1000.0,445.6534,446.4473,445.45,446.3795,1000.0
2022-01-05 12:00:00,461.11,461.95,460.39,461.95,6012.0,446.457,447.2703,445.7599,447.2703,6012.0
2022-01-05 12:05:00,461.98,462.31,461.67,462.31,2200.0,447.2993,447.6189,446.9992,447.6189,2200.0
2022-01-05 12:10:00,462.05,462.35,461.83,462.2,1315.0,447.3671,447.6576,447.1541,447.5124,1315.0
2022-01-05 12:15:00,462.21,462.55,462.05,462.55,1015.0,447.522,447.8512,447.3671,447.8512,1015.0
2022-01-05 12:20:00,462.45,462.95,462.19,462.62,1876.0,447.7544,448.2385,447.5027,447.919,1876.0
2022-01-05 12:25:00,462.74,463.56,462.74,463.3,1200.0,448.0352,448.8291,448.0352,448.5774,1200.0
2022-01-05 12:30:00,463.35,463.35,463.19,463.19,900.0,448.6258,448.6258,448.4709,448.4709,900.0
2022-01-05 12:35:00,463.35,463.35,462.64,463.18,13364.0,448.6258,448.6258,447.9384,448.4612,13364.0
2022-01-05 12:40:00,463.06,464.3,463.05,464.04,5477.0,448.345,449.5456,448.3353,449.2939,5477.0
2022-01-05 12:45:00,463.87,463.99,463.7,463.95,1600.0,449.1293,449.2455,448.9647,449.2067,1600.0
2022-01-05 12:50:00,463.72,464.0,463.68,463.92,1400.0,448.9841,449.2552,448.9453,449.1777,1400.0
2022-01-05 12:55:00,464.09,464.17,463.9,463.95,1540.0,449.3423,449.4198,449.1583,449.2067,1540.0
2022-01-05 13:00:00,464.06,464.74,464.06,464.74,1500.0,449.3132,449.9716,449.3132,449.9716,1500.0
2022-01-05 13:05:00,464.66,465.19,464.56,464.56,5029.0,449.8942,450.4073,449.7974,449.7974,5029.0
2022-01-05 13:10:00,464.22,464.63,464.22,464.47,1101.0,449.4682,449.8651,449.4682,449.7102,1101.0
2022-01-05 13:15:00,464.41,464.41,463.55,463.58,2207.0,449.6521,449.6521,448.8195,448.8485,2207.0
2022-01-05 13:20:00,463.6,463.96,463.6,463.88,2236.0,448.8679,449.2164,448.8679,449.139,2236.0
2022-01-05 13:25:00,463.82,463.82,463.25,463.25,977.0,449.0809,449.0809,448.529,448.529,977.0
2022-01-05 13:30:00,463.28,463.43,463.21,463.26,1677.0,448.558,448.7033,448.4903,448.5387,1677.0
2022-01-05 13:35:00,463.4,463.66,463.4,463.55,1130.0,448.6742,448.926,448.6742,448.8195,1130.0
2022-01-05 13:40:00,463.54,463.6,463.32,463.5,700.0,448.8098,448.8679,448.5968,448.771,700.0
2022-01-05 13:45:00,463.5,463.63,463.44,463.46,1005.0,448.771,448.8969,448.7129,448.7323,1005.0
2022-01-05 13:50:00,463.41,463.41,463.25,463.38,5536.0,448.6839,448.6839,448.529,448.6549,5536.0
2022-01-05 13:55:00,463.43,463.59,463.26,463.43,1300.0,448.7033,448.8582,448.5387,448.7033,1300.0
2022-01-05 14:00:00,463.26,463.26,461.76,462.34,4080.0,448.5387,448.5387,447.0863,447.6479,4080.0
2022-01-05 14:05:00,462.5,462.9,462.0,462.0,1134.0,447.8028,448.1901,447.3187,447.3187,1134.0
2022-01-05 14:10:00,461.69,461.82,460.85,461.51,3662.0,447.0186,447.1444,446.2053,446.8443,3662.0
2022-01-05 14:15:00,461.15,461.2,460.37,460.53,3000.0,446.4957,446.5441,445.7405,445.8954,3000.0
2022-01-05 14:20:00,460.75,461.71,460.69,461.54,2199.0,446.1084,447.0379,446.0503,446.8733,2199.0
2022-01-05 14:25:00,461.39,462.18,460.61,460.92,12728.0,446.7281,447.493,445.9729,446.273,12728.0
2022-01-05 14:30:00,460.62,460.74,459.72,459.79,3494.0,445.9826,446.0987,445.1112,445.1789,3494.0
2022-01-05 14:35:00,459.57,459.89,458.84,459.32,3350.0,444.9659,445.2758,444.2591,444.7239,3350.0
2022-01-05 14:40:00,459.21,459.25,458.21,458.21,3452.0,444.6174,444.6561,443.6491,443.6491,3452.0
2022-01-05 14:45:00,458.45,458.93,458.06,458.93,7507.0,443.8815,444.3463,443.5039,444.3463,7507.0
2022-01-05 14:50:00,458.83,459.23,458.34,459.18,4849.0,444.2494,444.6367,443.775,444.5883,4849.0
2022-01-05 14:55:00,458.72,459.53,458.67,459.53,1747.0,444.1429,444.9272,444.0945,444.9272,1747.0
2022-01-05 15:00:00,459.41,459.41,458.65,458.86,2532.0,444.811,444.811,444.0752,444.2785,2532.0
2022-01-05 15:05:00,458.96,459.0,458.15,458.52,4594.0,444.3753,444.414,443.5911,443.9493,4594.0
2022-01-05 15:10:00,458.71,458.76,458.11,458.15,2615.0,444.1333,444.1817,443.5523,443.5911,2615.0
2022-01-05 15:15:00,458.07,458.11,457.73,458.1,4512.0,443.5136,443.5523,443.1844,443.5426,4512.0
2022-01-05 15:20:00,458.05,458.7,457.29,458.15,6761.0,443.4942,444.1236,442.7584,443.5911,6761.0
2022-01-05 15:25:00,457.91,458.22,457.65,458.09,4204.0,443.3587,443.6588,443.1069,443.533,4204.0
2022-01-05 15:30:00,458.16,458.53,458.08,458.17,3557.0,443.6007,443.959,443.5233,443.6104,3557.0
2022-01-05 15:35:00,458.2,458.58,457.83,458.05,4716.0,443.6395,444.0074,443.2812,443.4942,4716.0
2022-01-05 15:40:00,458.03,458.22,457.62,457.75,6803.0,443.4749,443.6588,443.0779,443.2038,6803.0
2022-01-05 15:45:00,457.68,457.74,456.43,456.43,14350.0,443.136,443.1941,441.9257,441.9257,14350.0
2022-01-05 15:50:00,456.26,456.74,456.1,456.66,25574.0,441.7611,442.2259,441.6062,442.1484,25574.0
2022-01-05 15:55:00,456.58,456.58,455.42,455.97,49630.0,442.0709,442.0709,440.9478,441.4803,49630.0
2022-01-06 09:30:00,412.81,422.13,411.42,414.53,121758.0,399.6919,408.7157,398.346,401.3572,121758.0
2022-01-06 09:35:00,414.3,414.85,408.0,413.86,49217.0,401.1345,401.667,395.0347,400.7085,49217.0
2022-01-06 09:40:00,414.88,417.56,414.25,414.4,25350.0,401.6961,404.2909,401.0861,401.2313,25350.0
2022-01-06 09:45:00,413.92,413.92,410.67,411.72,32560.0,400.7666,400.7666,397.6199,398.6365,32560.0
2022-01-06 09:50:00,411.5,412.9,410.68,411.38,18289.0,398.4235,399.779,397.6295,398.3073,18289.0
2022-01-06 09:55:00,411.24,412.19,407.3,407.3,39606.0,398.1717,399.0916,394.3569,394.3569,39606.0
2022-01-06 10:00:00,407.04,408.15,404.83,406.34,63856.0,394.1052,395.1799,391.9654,393.4275,63856.0
2022-01-06 10:05:00,406.68,408.65,404.37,407.88,51744.0,393.7567,395.664,391.5201,394.9185,51744.0
2022-01-06 10:10:00,408.23,408.64,406.29,406.72,31476.0,395.2574,395.6544,393.379,393.7954,31476.0
2022-01-06 10:15:00,406.5,406.82,404.3,406.46,43148.0,393.5824,393.8922,391.4523,393.5436,43148.0
2022-01-06 10:20:00,406.6,409.36,406.6,408.87,19923.0,393.6792,396.3515,393.6792,395.8771,19923.0
2022-01-06 10:25:00,408.53,410.5,408.52,408.99,59050.0,395.5479,397.4553,395.5382,395.9932,59050.0
2022-01-06 10:30:00,408.9,411.3,408.9,411.09,27138.0,395.9061,398.2298,395.9061,398.0265,27138.0
2022-01-06 10:35:00,411.32,412.68,409.31,409.72,24844.0,398.2492,399.566,396.3031,396.7,24844.0
2022-01-06 10:40:00,409.63,411.64,409.1,410.05,90010.0,396.6129,398.559,396.0997,397.0196,90010.0
2022-01-06 10:45:00,410.08,410.94,409.8,410.65,11159.0,397.0486,397.8813,396.7775,397.6005,11159.0
2022-01-06 10:50:00,410.69,412.27,410.59,411.68,20201.0,397.6392,399.169,397.5424,398.5978,20201.0
2022-01-06 10:55:00,411.47,411.76,409.43,409.94,16679.0,398.3944,398.6752,396.4193,396.9131,16679.0
2022-01-06 11:00:00,410.09,410.23,408.98,409.74,11227.0,397.0583,397.1938,395.9836,396.7194,11227.0
2022-01-06 11:05:00,410.14,412.81,409.15,412.04,19221.0,397.1067,399.6919,396.1482,398.9463,19221.0
2022-01-06 11:10:00,412.35,413.78,411.74,413.06,26029.0,399.2465,400.631,398.6559,399.9339,26029.0
2022-01-06 11:15:00,413.06,413.39,412.06,412.06,34730.0,399.9339,400.2534,398.9657,398.9657,34730.0
2022-01-06 11:20:00,412.06,412.67,411.47,411.5,20754.0,398.9657,399.5563,398.3944,398.4235,20754.0
2022-01-06 11:25:00,411.07,412.52,411.07,412.08,7970.0,398.0071,399.4111,398.0071,398.9851,7970.0
2022-01-06 11:30:00,412.05,412.23,410.19,411.21,6486.0,398.956,399.1303,397.1551,398.1427,6486.0
2022-01-06 11:35:00,411.0,411.1,408.82,409.15,5621.0,397.9394,398.0362,395.8286,396.1482,5621.0
2022-01-06 11:40:00,409.15,409.81,408.3,408.3,12885.0,396.1482,396.7872,395.3252,395.3252,12885.0
2022-01-06 11:45:00,408.3,408.49,407.07,407.11,16859.0,395.3252,395.5091,394.1343,394.173,16859.0
2022-01-06 11:50:00,407.11,407.84,406.7,406.9,15013.0,394.173,394.8798,393.776,393.9697,15013.0
2022-01-06 11:55:00,406.78,407.77,406.5,407.2,26132.0,393.8535,394.812,393.5824,394.2601,26132.0
2022-01-06 12:00:00,406.93,407.73,406.5,406.9,8738.0,393.9987,394.7733,393.5824,393.9697,8738.0
2022-01-06 12:05:00,406.74,407.08,406.68,406.96,12203.0,393.8147,394.1439,393.7567,394.0278,12203.0
2022-01-06 12:10:00,407.22,407.32,406.5,406.84,6881.0,394.2795,394.3763,393.5824,393.9116,6881.0
2022-01-06 12:15:00,406.89,407.16,405.77,405.83,16498.0,393.96,394.2214,392.8756,392.9337,16498.0
2022-01-06 12:20:00,405.78,406.06,405.52,405.62,13224.0,392.8853,393.1564,392.6335,392.7303,13224.0
2022-01-06 12:25:00,405.54,406.0,405.54,405.78,12600.0,392.6529,393.0983,392.6529,392.8853,12600.0
2022-01-06 12:30:00,405.8,405.92,405.58,405.75,7096.0,392.9046,393.0208,392.6916,392.8562,7096.0
2022-01-06 12:35:00,405.7,406.0,404.38,404.38,18333.0,392.8078,393.0983,391.5297,391.5297,18333.0
2022-01-06 12:40:00,404.37,404.71,402.98,403.24,19852.0,391.5201,391.8493,390.1742,390.426,19852.0
2022-01-06 12:45:00,403.19,403.32,402.62,403.32,21168.0,390.3776,390.5034,389.8257,390.5034,21168.0
2022-01-06 12:50:00,403.4,404.4,403.05,403.21,12010.0,390.5809,391.5491,390.242,390.3969,12010.0
2022-01-06 12:55:00,403.26,403.31,400.0,400.02,36978.0,390.4453,390.4937,387.2889,387.3083,36978.0
2022-01-06 13:00:00,400.07,400.48,399.42,399.94,29786.0,387.3567,387.7537,386.7274,387.2308,29786.0
2022-01-06 13:05:00,399.74,399.96,397.71,397.72,19979.0,387.0372,387.2502,385.0717,385.0814,19979.0
2022-01-06 13:10:00,397.37,397.75,395.17,396.65,24172.0,384.7425,385.1104,382.6124,384.0454,24172.0
2022-01-06 13:15:00,396.66,396.81,393.79,395.0,28960.0,384.0551,384.2003,381.2763,382.4478,28960.0
2022-01-06 13:20:00,395.07,395.11,391.02,391.02,51294.0,382.5156,382.5543,378.5943,378.5943,51294.0
2022-01-06 13:25:00,391.04,391.49,383.96,384.05,95389.0,378.6137,379.0494,371.7586,371.8458,95389.0
2022-01-06 13:30:00,384.64,388.45,380.19,381.68,106116.0,372.417,376.106,368.1084,369.5511,106116.0
2022-01-06 13:35:00,381.73,382.4,365.88,366.58,288111.0,369.5995,370.2482,354.2532,354.9309,288111.0
2022-01-06 13:40:00,367.65,368.97,363.14,366.75,216557.0,355.9669,357.245,351.6003,355.0955,216557.0
2022-01-06 13:45:00,366.5,366.83,361.01,361.42,192414.0,354.8535,355.173,349.5379,349.9349,192414.0
2022-01-06 13:50:00,361.42,367.0,359.28,366.61,152531.0,349.9349,355.3376,347.8629,354.96,152531.0
2022-01-06 13:55:00,366.17,373.7,366.03,373.07,205965.0,354.534,361.8247,354.3984,361.2147,205965.0
2022-01-06 14:00:00,372.96,375.48,370.92,371.65,144245.0,361.1082,363.5481,359.133,359.8398,144245.0
2022-01-06 14:05:00,371.07,372.23,369.12,370.9,92067.0,359.2783,360.4014,357.3902,359.1137,92067.0
2022-01-06 14:10:00,370.88,370.9,366.36,367.66,93089.0,359.0943,359.1137,354.7179,355.9766,93089.0
2022-01-06 14:15:00,368.12,368.12,364.67,365.6,64486.0,356.422,356.422,353.0816,353.9821,64486.0
2022-01-06 14:20:00,365.55,365.55,363.33,364.68,62512.0,353.9337,353.9337,351.7842,353.0913,62512.0
2022-01-06 14:25:00,364.88,366.66,364.31,365.4,59455.0,353.285,355.0084,352.7331,353.7884,59455.0
2022-01-06 14:30:00,365.4,368.22,365.01,367.23,87859.0,353.7884,356.5188,353.4108,355.5603,87859.0
2022-01-06 14:35:00,367.36,367.64,365.01,365.13,39946.0,355.6861,355.9573,353.4108,353.527,39946.0
2022-01-06 14:40:00,365.07,366.36,363.03,363.49,90793.0,353.4689,354.7179,351.4937,351.9391,90793.0
2022-01-06 14:45:00,363.6,367.86,363.6,366.15,92962.0,352.0456,356.1703,352.0456,354.5146,92962.0
2022-01-06 14:50:00,366.3,369.44,365.64,369.12,150531.0,354.6598,357.7001,354.0208,357.3902,150531.0
2022-01-06 14:55:00,369.03,369.41,366.47,367.3,89619.0,357.3031,357.671,354.8244,355.6281,89619.0
2022-01-06 15:00:00,367.3,373.73,367.02,373.38,96113.0,355.6281,361.8537,355.357,361.5148,96113.0
2022-01-06 15:05:00,373.62,375.37,372.0,373.28,138049.0,361.7472,363.4416,360.1787,361.418,138049.0
2022-01-06 15:10:00,373.21,373.87,371.81,373.13,75357.0,361.3503,361.9893,359.9947,361.2728,75357.0
2022-01-06 15:15:00,373.29,375.54,373.17,373.93,115274.0,361.4277,363.6062,361.3115,362.0474,115274.0
2022-01-06 15:20:00,373.94,377.42,373.73,377.22,134882.0,362.0571,365.4265,361.8537,365.2328,134882.0
2022-01-06 15:25:00,377.23,377.6,373.67,373.67,169549.0,365.2425,365.6007,361.7956,361.7956,169549.0
2022-01-06 15:30:00,373.77,374.14,372.08,372.53,66147.0,361.8925,362.2507,360.2562,360.6919,66147.0
2022-01-06 15:35:00,372.64,373.05,367.6,368.77,110163.0,360.7984,361.1953,355.9185,357.0513,110163.0
2022-01-06 15:40:00,368.64,368.95,367.28,367.9,75937.0,356.9255,357.2256,355.6087,356.209,75937.0
2022-01-06 15:45:00,367.9,368.05,365.5,366.04,137562.0,356.209,356.3542,353.8853,354.4081,137562.0
2022-01-06 15:50:00,366.26,369.61,365.82,369.18,227120.0,354.6211,357.8646,354.1951,357.4483,227120.0
2022-01-06 15:55:00,369.36,369.36,366.62,367.56,499369.0,357.6226,357.6226,354.9697,355.8798,499369.0
2022-01-07 09:30:00,367.03,370.68,366.55,367.14,109631.0,355.3666,358.9006,354.9019,355.4731,109631.0
2022-01-07 09:35:00,367.72,367.72,363.63,364.63,48166.0,356.0347,356.0347,352.0747,353.0429,48166.0
2022-01-07 09:40:00,364.41,364.85,362.85,363.0,38416.0,352.8299,353.2559,351.3195,351.4647,38416.0
2022-01-07 09:45:00,363.09,364.75,362.18,362.31,76242.0,351.5518,353.1591,350.6708,350.7966,76242.0
2022-01-07 09:50:00,362.61,362.61,359.32,359.74,174582.0,351.0871,351.0871,347.9016,348.3083,174582.0
2022-01-07 09:55:00,359.74,360.57,359.26,360.3,93710.0,348.3083,349.1119,347.8435,348.8505,93710.0
2022-01-07 10:00:00,360.49,360.76,357.76,358.59,106839.0,349.0345,349.2959,346.3912,347.1948,106839.0
2022-01-07 10:05:00,358.32,359.46,358.28,358.74,65841.0,346.9334,348.0372,346.8947,347.3401,65841.0
2022-01-07 10:10:00,358.72,358.72,355.07,355.26,128956.0,347.3207,347.3207,343.7867,343.9707,128956.0
2022-01-07 10:15:00,355.3,356.82,355.1,356.18,55624.0,344.0094,345.4811,343.8157,344.8614,55624.0
2022-01-07 10:20:00,356.32,356.57,354.19,354.29,29242.0,344.997,345.239,342.9347,343.0315,29242.0
2022-01-07 10:25:00,354.44,354.83,352.28,352.72,78166.0,343.1767,343.5543,341.0854,341.5114,78166.0
2022-01-07 10:30:00,352.88,354.49,351.2,354.29,81286.0,341.6663,343.2251,340.0397,343.0315,81286.0
2022-01-07 10:35:00,354.26,356.64,354.26,356.04,71481.0,343.0024,345.3068,343.0024,344.7259,71481.0
2022-01-07 10:40:00,356.21,358.49,355.28,355.42,150493.0,344.8905,347.098,343.99,344.1256,150493.0
2022-01-07 10:45:00,355.4,356.5,355.0,355.37,64925.0,344.1062,345.1713,343.7189,344.0772,64925.0
2022-01-07 10:50:00,355.42,356.35,354.13,355.52,68381.0,344.1256,345.026,342.8766,344.2224,68381.0
2022-01-07 10:55:00,355.36,356.19,354.75,355.52,48380.0,344.0675,344.8711,343.4769,344.2224,48380.0
2022-01-07 11:00:00,355.7,358.0,355.47,358.0,33058.0,344.3967,346.6236,344.174,346.6236,33058.0
2022-01-07 11:05:00,358.02,358.19,356.84,357.0,26653.0,346.643,346.8076,345.5005,345.6554,26653.0
2022-01-07 11:10:00,357.0,357.03,355.02,355.75,22584.0,345.6554,345.6844,343.7383,344.4451,22584.0
2022-01-07 11:15:00,355.75,356.5,353.41,353.5,22045.0,344.4451,345.1713,342.1794,342.2666,22045.0
2022-01-07 11:20:00,353.59,354.35,353.35,353.42,21325.0,342.3537,343.0896,342.1214,342.1891,21325.0
2022-01-07 11:25:00,353.27,355.24,353.25,355.24,14419.0,342.0439,343.9513,342.0245,343.9513,14419.0
2022-01-07 11:30:00,355.36,357.31,355.1,355.87,112210.0,344.0675,345.9555,343.8157,344.5613,112210.0
2022-01-07 11:35:00,355.87,355.87,355.01,355.7,8642.0,344.5613,344.5613,343.7286,344.3967,8642.0
2022-01-07 11:40:00,355.82,355.82,354.18,355.53,19459.0,344.5129,344.5129,342.925,344.2321,19459.0
2022-01-07 11:45:00,355.53,357.09,355.25,357.0,41031.0,344.2321,345.7425,343.961,345.6554,41031.0
2022-01-07 11:50:00,356.77,358.41,356.77,358.2,106877.0,345.4327,347.0206,345.4327,346.8172,106877.0
2022-01-07 11:55:00,358.05,358.08,356.42,356.55,11060.0,346.672,346.701,345.0938,345.2197,11060.0
2022-01-07 12:00:00,356.51,358.25,356.41,357.4,13218.0,345.1809,346.8656,345.0841,346.0427,13218.0
2022-01-07 12:05:00,357.38,357.51,356.61,357.5,32990.0,346.0233,346.1492,345.2778,346.1395,32990.0
2022-01-07 12:10:00,357.39,357.55,356.5,357.0,174439.0,346.033,346.1879,345.1713,345.6554,174439.0
2022-01-07 12:15:00,357.08,357.76,356.35,357.75,84933.0,345.7328,346.3912,345.026,346.3815,84933.0
2022-01-07 12:20:00,357.79,358.01,356.97,357.3,15510.0,346.4203,346.6333,345.6263,345.9458,15510.0
2022-01-07 12:25:00,357.31,357.6,356.31,357.35,10080.0,345.9555,346.2363,344.9873,345.9942,10080.0
2022-01-07 12:30:00,357.68,357.99,357.22,357.4,16465.0,346.3138,346.6139,345.8684,346.0427,16465.0
2022-01-07 12:35:00,357.51,357.7,356.56,357.69,22141.0,346.1492,346.3331,345.2293,346.3234,22141.0
2022-01-07 12:40:00,357.69,358.09,357.0,357.5,24063.0,346.3234,346.7107,345.6554,346.1395,24063.0
2022-01-07 12:45:00,357.5,359.0,357.5,358.74,15314.0,346.1395,347.5918,346.1395,347.3401,15314.0
2022-01-07 12:50:00,358.52,359.58,358.18,359.45,23412.0,347.1271,348.1534,346.7979,348.0275,23412.0
2022-01-07 12:55:00,359.61,360.09,359.38,359.94,27994.0,348.1824,348.6472,347.9597,348.5019,27994.0
2022-01-07 13:00:00,360.05,360.58,358.74,360.57,32468.0,348.6084,349.1216,347.3401,349.1119,32468.0
2022-01-07 13:05:00,360.66,363.32,360.54,363.3,39303.0,349.1991,351.7745,349.0829,351.7552,39303.0
2022-01-07 13:10:00,363.23,363.98,362.69,362.95,44446.0,351.6874,352.4136,351.1646,351.4163,44446.0
2022-01-07 13:15:00,362.9,364.62,362.28,364.24,30551.0,351.3679,353.0332,350.7676,352.6653,30551.0
2022-01-07 13:20:00,364.18,364.18,362.96,363.41,19125.0,352.6072,352.6072,351.426,351.8617,19125.0
2022-01-07 13:25:00,363.54,364.0,363.07,363.36,19694.0,351.9875,352.4329,351.5325,351.8133,19694.0
2022-01-07 13:30:00,363.36,364.55,363.33,364.0,26226.0,351.8133,352.9654,351.7842,352.4329,26226.0
2022-01-07 13:35:00,364.2,364.79,363.59,364.59,19373.0,352.6266,353.1978,352.036,353.0042,19373.0
2022-01-07 13:40:00,364.58,366.27,364.58,365.63,39586.0,352.9945,354.6308,352.9945,354.0111,39586.0
2022-01-07 13:45:00,365.66,365.8,363.38,363.96,32044.0,354.0402,354.1757,351.8326,352.3942,32044.0
2022-01-07 13:50:00,363.74,364.19,362.09,362.09,22611.0,352.1812,352.6169,350.5836,350.5836,22611.0
2022-01-07 13:55:00,361.91,363.43,361.7,361.93,16949.0,350.4093,351.881,350.206,350.4287,16949.0
2022-01-07 14:00:00,361.63,362.52,360.96,362.03,21492.0,350.1382,351.0,349.4895,350.5255,21492.0
2022-01-07 14:05:00,362.01,363.62,361.99,362.54,38158.0,350.5062,352.065,350.4868,351.0193,38158.0
2022-01-07 14:10:00,362.72,363.08,362.04,362.17,17958.0,351.1936,351.5422,350.5352,350.6611,17958.0
2022-01-07 14:15:00,362.17,362.52,361.99,362.12,13997.0,350.6611,351.0,350.4868,350.6127,13997.0
2022-01-07 14:20:00,362.1,362.32,361.19,361.44,32235.0,350.5933,350.8063,349.7122,349.9543,32235.0
2022-01-07 14:25:00,361.31,362.97,361.29,362.5,25359.0,349.8284,351.4357,349.809,350.9806,25359.0
2022-01-07 14:30:00,362.5,363.83,362.49,363.38,32024.0,350.9806,352.2683,350.9709,351.8326,32024.0
2022-01-07 14:35:00,363.38,364.11,363.33,363.65,25574.0,351.8326,352.5394,351.7842,352.094,25574.0
2022-01-07 14:40:00,363.73,364.28,363.3,363.86,33231.0,352.1715,352.704,351.7552,352.2974,33231.0
2022-01-07 14:45:00,363.96,364.16,363.35,363.5,25107.0,352.3942,352.5878,351.8036,351.9488,25107.0
2022-01-07 14:50:00,363.58,364.99,363.49,364.83,35163.0,352.0263,353.3915,351.9391,353.2365,35163.0
2022-01-07 14:55:00,364.79,366.12,364.47,364.6,25808.0,353.1978,354.4856,352.888,353.0139,25808.0
2022-01-07 15:00:00,364.32,365.55,364.05,365.34,25236.0,352.7428,353.9337,352.4813,353.7303,25236.0
2022-01-07 15:05:00,365.59,365.94,364.56,364.74,26570.0,353.9724,354.3113,352.9751,353.1494,26570.0
2022-01-07 15:10:00,364.74,365.73,364.52,364.77,27928.0,353.1494,354.1079,352.9364,353.1785,27928.0
2022-01-07 15:15:00,364.78,365.88,364.78,365.77,33360.0,353.1881,354.2532,353.1881,354.1467,33360.0
2022-01-07 15:20:00,365.9,366.16,363.84,363.85,44538.0,354.2725,354.5243,352.278,352.2877,44538.0
2022-01-07 15:25:00,363.88,364.37,362.55,362.73,39883.0,352.3167,352.7912,351.029,351.2033,39883.0
2022-01-07 15:30:00,362.92,364.52,362.91,363.62,39095.0,351.3872,352.9364,351.3776,352.065,39095.0
2022-01-07 15:35:00,363.61,363.69,362.64,362.96,38445.0,352.0553,352.1328,351.1161,351.426,38445.0
2022-01-07 15:40:00,362.97,364.15,362.8,364.09,54998.0,351.4357,352.5782,351.2711,352.5201,54998.0
2022-01-07 15:45:00,364.12,364.29,363.17,363.17,64082.0,352.5491,352.7137,351.6293,351.6293,64082.0
2022-01-07 15:50:00,363.17,363.98,362.95,362.96,104726.0,351.6293,352.4136,351.4163,351.426,104726.0
2022-01-07 15:55:00,363.04,363.9,360.88,363.46,297408.0,351.5034,352.3361,349.4121,351.9101,297408.0
2022-01-10 09:30:00,358.5,364.0,358.5,360.5,52225.0,347.1077,352.4329,347.1077,349.0441,52225.0
2022-01-10 09:35:00,360.38,363.7,360.37,363.12,7686.0,348.928,352.1425,348.9183,351.5809,7686.0
2022-01-10 09:40:00,363.42,364.0,362.09,362.37,49594.0,351.8714,352.4329,350.5836,350.8547,49594.0
2022-01-10 09:45:00,361.68,363.5,361.54,362.51,14520.0,350.1866,351.9488,350.0511,350.9903,14520.0
2022-01-10 09:50:00,362.52,364.07,362.13,363.57,13130.0,351.0,352.5007,350.6223,352.0166,13130.0
2022-01-10 09:55:00,363.62,365.0,363.18,364.84,17381.0,352.065,353.4011,351.639,353.2462,17381.0
2022-01-10 10:00:00,364.74,366.23,364.3,365.23,39799.0,353.1494,354.5921,352.7234,353.6238,39799.0
2022-01-10 10:05:00,364.97,372.41,364.63,371.95,55631.0,353.3721,360.5757,353.0429,360.1303,55631.0
2022-01-10 10:10:00,372.07,374.13,370.61,372.54,89418.0,360.2465,362.241,358.8329,360.7015,89418.0
2022-01-10 10:15:00,373.19,373.8,371.5,372.5,29145.0,361.3309,361.9215,359.6946,360.6628,29145.0
2022-01-10 10:20:00,372.55,374.46,372.55,374.35,25937.0,360.7112,362.5605,360.7112,362.454,25937.0
2022-01-10 10:25:00,373.64,375.15,373.25,373.53,17842.0,361.7666,363.2286,361.389,361.6601,17842.0
2022-01-10 10:30:00,373.48,374.17,373.27,374.15,20383.0,361.6117,362.2797,361.4083,362.2604,20383.0
2022-01-10 10:35:00,373.8,375.48,373.8,375.46,17747.0,361.9215,363.5481,361.9215,363.5288,17747.0
2022-01-10 10:40:00,375.45,376.64,374.82,376.64,27566.0,363.5191,364.6713,362.9091,364.6713,27566.0
2022-01-10 10:45:00,376.63,377.5,376.15,377.0,30055.0,364.6616,365.5039,364.1968,365.0198,30055.0
2022-01-10 10:50:00,377.46,377.9,375.29,375.29,37197.0,365.4652,365.8912,363.3642,363.3642,37197.0
2022-01-10 10:55:00,374.81,375.99,374.0,375.46,21107.0,362.8994,364.0419,362.1151,363.5288,21107.0
2022-01-10 11:00:00,375.59,375.92,373.78,374.76,38821.0,363.6546,363.9741,361.9021,362.851,38821.0
2022-01-10 11:05:00,374.24,374.97,373.61,374.44,10187.0,362.3475,363.0543,361.7375,362.5412,10187.0
2022-01-10 11:10:00,374.2,374.95,373.75,374.95,11970.0,362.3088,363.035,361.8731,363.035,11970.0
2022-01-10 11:15:00,375.1,375.2,374.26,374.7,16568.0,363.1802,363.277,362.3669,362.7929,16568.0
2022-01-10 11:20:00,374.54,375.23,374.3,374.68,27230.0,362.638,363.3061,362.4056,362.7735,27230.0
2022-01-10 11:25:00,374.84,375.33,374.55,374.96,8956.0,362.9285,363.4029,362.6477,363.0446,8956.0
2022-01-10 11:30:00,374.78,375.2,374.36,374.68,12231.0,362.8704,363.277,362.4637,362.7735,12231.0
2022-01-10 11:35:00,374.58,375.41,373.52,374.55,34871.0,362.6767,363.4803,361.6504,362.6477,34871.0
2022-01-10 11:40:00,374.39,376.29,374.39,375.92,14728.0,362.4928,364.3324,362.4928,363.9741,14728.0
2022-01-10 11:45:00,375.73,377.26,375.52,376.93,7287.0,363.7902,365.2716,363.5868,364.952,7287.0
2022-01-10 11:50:00,376.68,376.68,374.86,375.68,22340.0,364.71,364.71,362.9478,363.7418,22340.0
2022-01-10 11:55:00,375.33,376.96,375.1,376.49,26414.0,363.4029,364.9811,363.1802,364.526,26414.0
2022-01-10 12:00:00,376.26,376.27,375.55,375.88,2969.0,364.3033,364.313,363.6159,363.9354,2969.0
2022-01-10 12:05:00,375.71,376.16,375.55,375.98,4939.0,363.7708,364.2065,363.6159,364.0322,4939.0
2022-01-10 12:10:00,375.81,376.23,375.22,375.87,10456.0,363.8676,364.2743,363.2964,363.9257,10456.0
2022-01-10 12:15:00,376.1,376.1,374.92,375.16,2555.0,364.1484,364.1484,363.0059,363.2383,2555.0
2022-01-10 12:20:00,375.05,375.31,374.67,375.1,10896.0,363.1318,363.3835,362.7639,363.1802,10896.0
2022-01-10 12:25:00,375.09,376.26,375.09,375.99,4951.0,363.1705,364.3033,363.1705,364.0419,4951.0
2022-01-10 12:30:00,376.18,376.57,375.94,376.35,16415.0,364.2259,364.6035,363.9935,364.3905,16415.0
2022-01-10 12:35:00,376.25,377.66,376.11,377.32,22460.0,364.2936,365.6588,364.1581,365.3296,22460.0
2022-01-10 12:40:00,377.59,378.61,377.56,378.18,10570.0,365.5911,366.5787,365.562,366.1623,10570.0
2022-01-10 12:45:00,378.28,378.76,377.47,377.48,10947.0,366.2591,366.7239,365.4749,365.4846,10947.0
2022-01-10 12:50:00,377.48,377.66,376.84,376.91,21270.0,365.4846,365.6588,364.8649,364.9327,21270.0
2022-01-10 12:55:00,376.75,377.34,376.36,376.6,7762.0,364.7778,365.349,364.4002,364.6325,7762.0
2022-01-10 13:00:00,376.71,378.24,376.41,376.5,15723.0,364.739,366.2204,364.4486,364.5357,15723.0
2022-01-10 13:05:00,376.87,377.64,376.61,377.22,6763.0,364.8939,365.6395,364.6422,365.2328,6763.0
2022-01-10 13:10:00,377.26,377.7,376.68,377.49,10558.0,365.2716,365.6976,364.71,365.4942,10558.0
2022-01-10 13:15:00,377.45,377.63,376.89,377.63,5942.0,365.4555,365.6298,364.9133,365.6298,5942.0
2022-01-10 13:20:00,377.68,377.7,376.65,377.46,6925.0,365.6782,365.6976,364.6809,365.4652,6925.0
2022-01-10 13:25:00,377.36,377.36,376.5,376.82,5075.0,365.3684,365.3684,364.5357,364.8455,5075.0
2022-01-10 13:30:00,376.68,376.91,376.35,376.35,4611.0,364.71,364.9327,364.3905,364.3905,4611.0
2022-01-10 13:35:00,376.71,376.94,376.42,376.57,6867.0,364.739,364.9617,364.4582,364.6035,6867.0
2022-01-10 13:40:00,376.82,377.57,376.82,377.48,3303.0,364.8455,365.5717,364.8455,365.4846,3303.0
2022-01-10 13:45:00,377.49,377.71,376.96,377.5,7447.0,365.4942,365.7073,364.9811,365.5039,7447.0
2022-01-10 13:50:00,377.56,380.0,377.55,379.6,14909.0,365.562,367.9245,365.5523,367.5372,14909.0
2022-01-10 13:55:00,379.77,381.15,379.62,381.15,40957.0,367.7018,369.0379,367.5566,369.0379,40957.0
2022-01-10 14:00:00,381.19,383.5,380.65,381.59,28976.0,369.0767,371.3133,368.5538,369.464,28976.0
2022-01-10 14:05:00,381.59,382.51,380.96,381.6,9307.0,369.464,370.3547,368.854,369.4736,9307.0
2022-01-10 14:10:00,381.38,382.95,381.36,382.56,7320.0,369.2606,370.7807,369.2413,370.4031,7320.0
2022-01-10 14:15:00,382.27,383.15,381.97,382.93,9413.0,370.1223,370.9744,369.8319,370.7614,9413.0
2022-01-10 14:20:00,382.94,383.36,382.28,383.13,8840.0,370.7711,371.1777,370.132,370.955,8840.0
2022-01-10 14:25:00,383.36,383.36,382.24,382.75,7211.0,371.1777,371.1777,370.0933,370.5871,7211.0
2022-01-10 14:30:00,382.37,383.3,381.93,383.3,13745.0,370.2192,371.1196,369.7931,371.1196,13745.0
2022-01-10 14:35:00,383.03,383.38,382.63,383.29,11214.0,370.8582,371.1971,370.4709,371.1099,11214.0
2022-01-10 14:40:00,383.49,386.1,383.26,386.0,28803.0,371.3036,373.8306,371.0809,373.7338,28803.0
2022-01-10 14:45:00,385.42,386.99,384.79,386.11,29809.0,373.1722,374.6924,372.5623,373.8403,29809.0
2022-01-10 14:50:00,385.88,385.99,381.29,382.16,23267.0,373.6176,373.7241,369.1735,370.0158,23267.0
2022-01-10 14:55:00,382.42,383.28,382.08,383.17,36382.0,370.2676,371.1002,369.9384,370.9937,36382.0
2022-01-10 15:00:00,383.19,383.63,382.88,383.04,9651.0,371.0131,371.4391,370.713,370.8679,9651.0
2022-01-10 15:05:00,383.2,383.58,382.53,383.23,27271.0,371.0228,371.3907,370.3741,371.0518,27271.0
2022-01-10 15:10:00,383.44,383.53,382.97,383.16,7976.0,371.2552,371.3423,370.8001,370.9841,7976.0
2022-01-10 15:15:00,383.06,383.16,382.32,382.71,14916.0,370.8872,370.9841,370.1708,370.5484,14916.0
2022-01-10 15:20:00,382.7,382.99,382.23,382.49,8927.0,370.5387,370.8195,370.0836,370.3354,8927.0
2022-01-10 15:25:00,382.67,383.71,382.47,383.46,17465.0,370.5096,371.5166,370.316,371.2745,17465.0
2022-01-10 15:30:00,383.45,383.45,381.57,381.61,16114.0,371.2648,371.2648,369.4446,369.4833,16114.0
2022-01-10 15:35:00,381.57,382.0,380.85,381.33,20463.0,369.4446,369.8609,368.7475,369.2122,20463.0
2022-01-10 15:40:00,381.46,382.11,381.04,381.09,26792.0,369.3381,369.9674,368.9314,368.9798,26792.0
2022-01-10 15:45:00,381.16,384.24,380.97,383.6,44795.0,369.0476,372.0297,368.8637,371.4101,44795.0
2022-01-10 15:50:00,383.89,384.45,383.22,383.23,63476.0,371.6909,372.2331,371.0422,371.0518,63476.0
2022-01-10 15:55:00,383.15,385.47,382.91,385.16,154221.0,370.9744,373.2207,370.742,372.9205,154221.0
2022-01-11 09:30:00,383.94,388.25,383.43,386.62,30112.0,371.7393,375.9123,371.2455,374.3341,30112.0
2022-01-11 09:35:00,386.05,387.23,382.23,383.56,32032.0,373.7822,374.9247,370.0836,371.3714,32032.0
2022-01-11 09:40:00,383.97,384.1,382.24,383.55,33803.0,371.7683,371.8942,370.0933,371.3617,33803.0
2022-01-11 09:45:00,383.11,384.09,380.92,383.06,29779.0,370.9357,371.8845,368.8152,370.8872,29779.0
2022-01-11 09:50:00,382.9,385.2,382.15,383.85,41045.0,370.7323,372.9592,370.0062,371.6521,41045.0
2022-01-11 09:55:00,383.54,384.51,382.68,383.47,10309.0,371.352,372.2912,370.5193,371.2842,10309.0
2022-01-11 10:00:00,383.13,385.32,383.04,384.95,10493.0,370.955,373.0754,370.8679,372.7172,10493.0
2022-01-11 10:05:00,384.98,385.67,384.29,384.47,10201.0,372.7462,373.4143,372.0782,372.2524,10201.0
2022-01-11 10:10:00,385.04,385.29,384.27,385.0,20699.0,372.8043,373.0464,372.0588,372.7656,20699.0
2022-01-11 10:15:00,384.99,385.7,384.62,385.44,15495.0,372.7559,373.4433,372.3977,373.1916,15495.0
2022-01-11 10:20:00,385.28,385.98,384.34,385.08,14194.0,373.0367,373.7144,372.1266,372.843,14194.0
2022-01-11 10:25:00,384.55,385.25,384.46,384.75,27046.0,372.3299,373.0076,372.2428,372.5235,27046.0
2022-01-11 10:30:00,384.7,385.14,383.64,383.94,8159.0,372.4751,372.9011,371.4488,371.7393,8159.0
2022-01-11 10:35:00,383.1,383.92,383.09,383.35,2228.0,370.926,371.7199,370.9163,371.168,2228.0
2022-01-11 10:40:00,383.13,383.25,381.76,382.59,15725.0,370.955,371.0712,369.6286,370.4322,15725.0
2022-01-11 10:45:00,382.28,384.26,382.28,384.26,4706.0,370.132,372.0491,370.132,372.0491,4706.0
2022-01-11 10:50:00,383.7,384.19,382.81,384.0,17922.0,371.5069,371.9813,370.6452,371.7974,17922.0
2022-01-11 10:55:00,384.06,384.4,383.07,383.35,12494.0,371.8555,372.1847,370.8969,371.168,12494.0
2022-01-11 11:00:00,383.34,383.34,381.75,381.94,13152.0,371.1583,371.1583,369.6189,369.8028,13152.0
2022-01-11 11:05:00,382.03,383.59,382.02,383.1,6200.0,369.89,371.4004,369.8803,370.926,6200.0
2022-01-11 11:10:00,382.65,383.4,382.42,383.06,6065.0,370.4903,371.2164,370.2676,370.8872,6065.0
2022-01-11 11:15:00,383.43,383.91,382.68,383.74,14223.0,371.2455,371.7102,370.5193,371.5456,14223.0
2022-01-11 11:20:00,383.7,384.35,383.51,383.69,2239.0,371.5069,372.1362,371.3229,371.4972,2239.0
2022-01-11 11:25:00,383.89,384.77,383.89,384.16,7886.0,371.6909,372.5429,371.6909,371.9523,7886.0
2022-01-11 11:30:00,384.23,384.41,383.48,383.49,3600.0,372.0201,372.1943,371.2939,371.3036,3600.0
2022-01-11 11:35:00,383.48,384.11,383.44,383.52,4052.0,371.2939,371.9039,371.2552,371.3326,4052.0
2022-01-11 11:40:00,383.87,384.56,383.6,384.43,4041.0,371.6715,372.3396,371.4101,372.2137,4041.0
2022-01-11 11:45:00,384.25,384.52,383.06,383.06,10696.0,372.0394,372.3008,370.8872,370.8872,10696.0
2022-01-11 11:50:00,383.44,383.95,383.1,383.22,4329.0,371.2552,371.749,370.926,371.0422,4329.0
2022-01-11 11:55:00,383.58,384.18,383.48,384.18,3764.0,371.3907,371.9716,371.2939,371.9716,3764.0
2022-01-11 12:00:00,384.0,384.98,383.88,384.72,5910.0,371.7974,372.7462,371.6812,372.4945,5910.0
2022-01-11 12:05:00,384.98,384.98,384.32,384.61,8690.0,372.7462,372.7462,372.1072,372.388,8690.0
2022-01-11 12:10:00,384.75,385.78,384.75,385.77,4696.0,372.5235,373.5208,372.5235,373.5111,4696.0
2022-01-11 12:15:00,385.78,385.78,384.69,385.05,11324.0,373.5208,373.5208,372.4654,372.814,11324.0
2022-01-11 12:20:00,385.24,385.24,383.95,384.21,9700.0,372.998,372.998,371.749,372.0007,9700.0
2022-01-11 12:25:00,383.97,384.89,383.96,384.51,3049.0,371.7683,372.6591,371.7586,372.2912,3049.0
2022-01-11 12:30:00,384.61,385.27,384.6,384.82,7798.0,372.388,373.027,372.3783,372.5913,7798.0
2022-01-11 12:35:00,384.87,385.3,384.66,385.01,4629.0,372.6397,373.0561,372.4364,372.7753,4629.0
2022-01-11 12:40:00,385.06,385.86,385.06,385.84,19169.0,372.8237,373.5983,372.8237,373.5789,19169.0
2022-01-11 12:45:00,385.79,386.75,385.61,386.75,7503.0,373.5305,374.46,373.3562,374.46,7503.0
2022-01-11 12:50:00,386.94,386.95,385.95,386.22,3439.0,374.6439,374.6536,373.6854,373.9468,3439.0
2022-01-11 12:55:00,386.22,387.25,386.01,386.95,6362.0,373.9468,374.9441,373.7435,374.6536,6362.0
2022-01-11 13:00:00,386.59,386.76,386.12,386.25,5300.0,374.3051,374.4697,373.85,373.9759,5300.0
2022-01-11 13:05:00,386.32,386.32,385.51,385.73,1795.0,374.0436,374.0436,373.2594,373.4724,1795.0
2022-01-11 13:10:00,385.86,385.98,385.74,385.74,1100.0,373.5983,373.7144,373.4821,373.4821,1100.0
2022-01-11 13:15:00,385.86,386.04,385.75,385.84,1500.0,373.5983,373.7725,373.4918,373.5789,1500.0
2022-01-11 13:20:00,385.65,385.95,385.29,385.5,5830.0,373.3949,373.6854,373.0464,373.2497,5830.0
2022-01-11 13:25:00,385.52,385.71,385.37,385.71,3667.0,373.2691,373.453,373.1238,373.453,3667.0
2022-01-11 13:30:00,385.82,385.82,385.56,385.72,2190.0,373.5595,373.5595,373.3078,373.4627,2190.0
2022-01-11 13:35:00,385.92,386.3,385.64,385.86,5080.0,373.6564,374.0243,373.3853,373.5983,5080.0
2022-01-11 13:40:00,386.02,386.3,385.98,386.07,3756.0,373.7532,374.0243,373.7144,373.8016,3756.0
2022-01-11 13:45:00,386.07,386.68,386.07,386.68,10635.0,373.8016,374.3922,373.8016,374.3922,10635.0
2022-01-11 13:50:00,386.8,387.15,386.7,387.0,4064.0,374.5084,374.8473,374.4116,374.702,4064.0
2022-01-11 13:55:00,387.2,387.49,386.91,387.3,4617.0,374.8957,375.1765,374.6149,374.9925,4617.0
2022-01-11 14:00:00,387.43,387.43,386.75,386.75,3518.0,375.1184,375.1184,374.46,374.46,3518.0
2022-01-11 14:05:00,386.74,387.59,386.73,387.29,12006.0,374.4503,375.2733,374.4406,374.9828,12006.0
2022-01-11 14:10:00,387.53,387.67,387.02,387.12,3336.0,375.2152,375.3507,374.7214,374.8182,3336.0
2022-01-11 14:15:00,387.23,387.57,387.2,387.34,3191.0,374.9247,375.2539,374.8957,375.0312,3191.0
2022-01-11 14:20:00,387.38,387.41,386.85,387.1,5025.0,375.07,375.099,374.5568,374.7989,5025.0
2022-01-11 14:25:00,387.15,387.16,386.86,387.15,2389.0,374.8473,374.857,374.5665,374.8473,2389.0
2022-01-11 14:30:00,387.12,387.45,386.97,387.27,5641.0,374.8182,375.1377,374.673,374.9635,5641.0
2022-01-11 14:35:00,387.23,387.3,387.05,387.2,5006.0,374.9247,374.9925,374.7504,374.8957,5006.0
2022-01-11 14:40:00,387.08,387.4,386.97,387.4,3206.0,374.7795,375.0893,374.673,375.0893,3206.0
2022-01-11 14:45:00,387.41,388.39,387.19,388.25,29408.0,375.099,376.0479,374.886,375.9123,29408.0
2022-01-11 14:50:00,388.1,390.39,388.1,390.29,20167.0,375.7671,377.9843,375.7671,377.8875,20167.0
2022-01-11 14:55:00,390.34,391.17,389.89,389.95,11719.0,377.9359,378.7395,377.5002,377.5583,11719.0
2022-01-11 15:00:00,389.9,390.58,389.86,389.91,10286.0,377.5099,378.1683,377.4712,377.5196,10286.0
2022-01-11 15:05:00,390.09,390.75,389.89,390.3,5807.0,377.6938,378.3329,377.5002,377.8972,5807.0
2022-01-11 15:10:00,390.31,390.38,389.7,390.21,4935.0,377.9069,377.9746,377.3162,377.81,4935.0
2022-01-11 15:15:00,390.21,390.43,389.88,390.34,12890.0,377.81,378.023,377.4905,377.9359,12890.0
2022-01-11 15:20:00,390.48,391.5,390.48,391.5,17770.0,378.0714,379.059,378.0714,379.059,17770.0
2022-01-11 15:25:00,391.38,391.52,391.18,391.28,20128.0,378.9428,379.0784,378.7492,378.846,20128.0
2022-01-11 15:30:00,391.18,391.51,391.01,391.07,18398.0,378.7492,379.0687,378.5846,378.6427,18398.0
2022-01-11 15:35:00,391.04,392.18,391.01,391.68,21372.0,378.6137,379.7174,378.5846,379.2333,21372.0
2022-01-11 15:40:00,391.86,392.4,390.89,391.19,31954.0,379.4076,379.9304,378.4684,378.7589,31954.0
2022-01-11 15:45:00,391.32,391.32,390.27,390.28,33485.0,378.8848,378.8848,377.8681,377.8778,33485.0
2022-01-11 15:50:00,390.08,390.89,389.42,390.82,31524.0,377.6842,378.4684,377.0451,378.4006,31524.0
2022-01-11 15:55:00,390.82,391.7,390.19,391.51,157252.0,378.4006,379.2527,377.7907,379.0687,157252.0
2022-01-12 09:30:00,390.56,397.06,389.65,395.76,29862.0,378.1489,384.4424,377.2678,383.1837,29862.0
2022-01-12 09:35:00,396.1,397.37,395.34,396.72,12702.0,383.5129,384.7425,382.777,384.1132,12702.0
2022-01-12 09:40:00,396.7,396.81,395.39,396.15,4762.0,384.0938,384.2003,382.8254,383.5613,4762.0
2022-01-12 09:45:00,396.34,396.66,394.79,394.8,26005.0,383.7452,384.0551,382.2445,382.2542,26005.0
2022-01-12 09:50:00,394.4,395.41,391.53,395.3,20961.0,381.8669,382.8448,379.0881,382.7383,20961.0
2022-01-12 09:55:00,395.18,395.44,393.57,395.0,15436.0,382.6221,382.8738,381.0633,382.4478,15436.0
2022-01-12 10:00:00,395.25,395.48,393.44,394.86,18915.0,382.6899,382.9126,380.9374,382.3123,18915.0
2022-01-12 10:05:00,395.44,396.35,394.75,395.47,13995.0,382.8738,383.7549,382.2058,382.9029,13995.0
2022-01-12 10:10:00,395.61,395.72,394.26,395.16,6366.0,383.0384,383.1449,381.7313,382.6027,6366.0
2022-01-12 10:15:00,394.97,395.03,394.26,394.44,4715.0,382.4188,382.4769,381.7313,381.9056,4715.0
2022-01-12 10:20:00,394.66,395.01,394.22,394.76,6637.0,382.1186,382.4575,381.6926,382.2154,6637.0
2022-01-12 10:25:00,394.42,394.97,393.81,394.97,6369.0,381.8862,382.4188,381.2956,382.4188,6369.0
2022-01-12 10:30:00,395.0,395.63,394.33,394.71,11395.0,382.4478,383.0578,381.7991,382.167,11395.0
2022-01-12 10:35:00,394.66,394.66,393.53,394.5,22939.0,382.1186,382.1186,381.0245,381.9637,22939.0
2022-01-12 10:40:00,394.5,394.92,394.16,394.58,9843.0,381.9637,382.3704,381.6345,382.0412,9843.0
2022-01-12 10:45:00,394.57,394.72,393.26,393.34,9377.0,382.0315,382.1767,380.7631,380.8406,9377.0
2022-01-12 10:50:00,393.25,393.51,393.04,393.25,7225.0,380.7534,381.0052,380.5501,380.7534,7225.0
2022-01-12 10:55:00,393.21,393.38,392.5,392.5,11082.0,380.7147,380.8793,380.0273,380.0273,11082.0
2022-01-12 11:00:00,392.99,393.26,392.23,392.49,4739.0,380.5017,380.7631,379.7658,380.0176,4739.0
2022-01-12 11:05:00,392.21,392.21,391.14,391.43,5942.0,379.7465,379.7465,378.7105,378.9913,5942.0
2022-01-12 11:10:00,391.43,391.43,390.8,391.06,8106.0,378.9913,378.9913,378.3813,378.633,8106.0
2022-01-12 11:15:00,391.3,392.95,391.06,392.95,8822.0,378.8654,380.463,378.633,380.463,8822.0
2022-01-12 11:20:00,392.77,393.23,392.51,393.1,7356.0,380.2887,380.7341,380.0369,380.6082,7356.0
2022-01-12 11:25:00,393.0,394.57,392.7,394.49,22533.0,380.5114,382.0315,380.2209,381.954,22533.0
2022-01-12 11:30:00,394.44,394.45,392.47,393.04,11076.0,381.9056,381.9153,379.9982,380.5501,11076.0
2022-01-12 11:35:00,393.0,393.31,392.84,392.84,3662.0,380.5114,380.8115,380.3565,380.3565,3662.0
2022-01-12 11:40:00,392.93,393.02,392.53,392.73,10289.0,380.4436,380.5307,380.0563,380.2499,10289.0
2022-01-12 11:45:00,392.74,393.73,392.74,393.38,14741.0,380.2596,381.2182,380.2596,380.8793,14741.0
2022-01-12 11:50:00,393.57,394.92,393.57,394.69,2001.0,381.0633,382.3704,381.0633,382.1477,2001.0
2022-01-12 11:55:00,394.94,394.94,393.82,393.83,14000.0,382.3897,382.3897,381.3053,381.315,14000.0
2022-01-12 12:00:00,393.83,393.91,392.88,393.82,4840.0,381.315,381.3925,380.3952,381.3053,4840.0
2022-01-12 12:05:00,393.84,394.52,393.68,394.49,6136.0,381.3247,381.9831,381.1698,381.954,6136.0
2022-01-12 12:10:00,394.35,395.39,394.2,395.29,4537.0,381.8185,382.8254,381.6732,382.7286,4537.0
2022-01-12 12:15:00,395.46,395.97,395.24,395.93,3171.0,382.8932,383.387,382.6802,383.3483,3171.0
2022-01-12 12:20:00,395.92,396.19,395.61,395.92,26382.0,383.3386,383.6,383.0384,383.3386,26382.0
2022-01-12 12:25:00,396.07,396.25,395.99,396.05,2420.0,383.4838,383.6581,383.4064,383.4644,2420.0
2022-01-12 12:30:00,396.17,396.19,395.73,395.8,3712.0,383.5806,383.6,383.1546,383.2224,3712.0
2022-01-12 12:35:00,395.75,396.32,394.46,395.17,4195.0,383.174,383.7259,381.925,382.6124,4195.0
2022-01-12 12:40:00,395.41,395.81,395.38,395.73,2720.0,382.8448,383.2321,382.8157,383.1546,2720.0
2022-01-12 12:45:00,395.66,395.81,395.45,395.6,9003.0,383.0868,383.2321,382.8835,383.0287,9003.0
2022-01-12 12:50:00,395.79,396.61,395.77,396.51,6461.0,383.2127,384.0067,383.1933,383.9098,6461.0
2022-01-12 12:55:00,396.65,398.26,396.65,398.25,7276.0,384.0454,385.6042,384.0454,385.5945,7276.0
2022-01-12 13:00:00,398.12,398.46,397.96,398.26,2921.0,385.4687,385.7979,385.3138,385.6042,2921.0
2022-01-12 13:05:00,398.08,398.08,397.72,397.97,3501.0,385.4299,385.4299,385.0814,385.3234,3501.0
2022-01-12 13:10:00,398.06,398.16,397.13,397.15,9723.0,385.4106,385.5074,384.5101,384.5295,9723.0
2022-01-12 13:15:00,396.74,396.74,395.3,395.56,3546.0,384.1325,384.1325,382.7383,382.99,3546.0
2022-01-12 13:20:00,395.83,395.83,395.21,395.33,7953.0,383.2514,383.2514,382.6511,382.7673,7953.0
2022-01-12 13:25:00,395.18,395.72,394.76,394.99,6658.0,382.6221,383.1449,382.2154,382.4381,6658.0
2022-01-12 13:30:00,394.86,395.23,394.59,394.83,2813.0,382.3123,382.6705,382.0508,382.2832,2813.0
2022-01-12 13:35:00,394.52,394.56,393.62,394.56,3278.0,381.9831,382.0218,381.1117,382.0218,3278.0
2022-01-12 13:40:00,394.31,394.56,393.65,393.65,3562.0,381.7797,382.0218,381.1407,381.1407,3562.0
2022-01-12 13:45:00,393.8,393.8,393.27,393.61,2539.0,381.2859,381.2859,380.7728,381.102,2539.0
2022-01-12 13:50:00,393.25,394.08,392.95,393.34,5121.0,380.7534,381.557,380.463,380.8406,5121.0
2022-01-12 13:55:00,393.48,393.94,393.12,393.94,7244.0,380.9761,381.4215,380.6276,381.4215,7244.0
2022-01-12 14:00:00,393.85,395.26,393.84,394.25,6305.0,381.3344,382.6996,381.3247,381.7216,6305.0
2022-01-12 14:05:00,394.24,395.01,394.14,394.59,11353.0,381.712,382.4575,381.6151,382.0508,11353.0
2022-01-12 14:10:00,394.79,395.55,394.71,395.5,5390.0,382.2445,382.9803,382.167,382.9319,5390.0
2022-01-12 14:15:00,395.44,395.56,394.71,395.51,4507.0,382.8738,382.99,382.167,382.9416,4507.0
2022-01-12 14:20:00,395.59,395.75,395.21,395.33,3458.0,383.0191,383.174,382.6511,382.7673,3458.0
2022-01-12 14:25:00,395.35,395.63,395.13,395.63,2324.0,382.7867,383.0578,382.5737,383.0578,2324.0
2022-01-12 14:30:00,395.5,395.51,394.83,395.43,2833.0,382.9319,382.9416,382.2832,382.8641,2833.0
2022-01-12 14:35:00,395.44,395.66,394.91,394.91,2409.0,382.8738,383.0868,382.3607,382.3607,2409.0
2022-01-12 14:40:00,394.88,395.16,394.71,394.97,2474.0,382.3316,382.6027,382.167,382.4188,2474.0
2022-01-12 14:45:00,394.91,395.3,394.91,395.3,600.0,382.3607,382.7383,382.3607,382.7383,600.0
2022-01-12 14:50:00,395.32,396.42,395.32,396.4,15599.0,382.7576,383.8227,382.7576,383.8033,15599.0
2022-01-12 14:55:00,396.4,396.45,395.39,395.39,5375.0,383.8033,383.8517,382.8254,382.8254,5375.0
2022-01-12 15:00:00,395.54,395.54,394.97,395.19,1005.0,382.9707,382.9707,382.4188,382.6318,1005.0
2022-01-12 15:05:00,395.02,395.42,395.02,395.06,2890.0,382.4672,382.8545,382.4672,382.5059,2890.0
2022-01-12 15:10:00,395.23,395.24,394.65,395.04,2032.0,382.6705,382.6802,382.1089,382.4865,2032.0
2022-01-12 15:15:00,395.21,395.37,394.93,395.27,3104.0,382.6511,382.8061,382.38,382.7092,3104.0
2022-01-12 15:20:00,395.14,395.57,395.1,395.26,4798.0,382.5834,382.9997,382.5446,382.6996,4798.0
2022-01-12 15:25:00,395.24,395.34,395.13,395.28,2760.0,382.6802,382.777,382.5737,382.7189,2760.0
2022-01-12 15:30:00,395.4,395.7,395.22,395.57,8383.0,382.8351,383.1256,382.6608,382.9997,8383.0
2022-01-12 15:35:00,395.78,396.46,395.12,395.47,13752.0,383.203,383.8614,382.564,382.9029,13752.0
2022-01-12 15:40:00,395.47,395.49,394.32,394.75,17868.0,382.9029,382.9222,381.7894,382.2058,17868.0
2022-01-12 15:45:00,394.75,395.18,394.65,394.94,10438.0,382.2058,382.6221,382.1089,382.3897,10438.0
2022-01-12 15:50:00,394.86,396.27,394.86,395.75,20173.0,382.3123,383.6775,382.3123,383.174,20173.0
2022-01-12 15:55:00,395.79,395.99,394.99,395.29,63477.0,383.2127,383.4064,382.4381,382.7286,63477.0
2022-01-13 09:30:00,394.13,395.41,393.8,393.98,22868.0,381.6055,382.8448,381.2859,381.4602,22868.0
2022-01-13 09:35:00,394.14,394.56,392.38,393.44,7333.0,381.6151,382.0218,379.9111,380.9374,7333.0
2022-01-13 09:40:00,394.04,394.1,392.6,392.6,6262.0,381.5183,381.5764,380.1241,380.1241,6262.0
2022-01-13 09:45:00,392.71,392.8,390.1,390.6,6881.0,380.2306,380.3177,377.7035,378.1876,6881.0
2022-01-13 09:50:00,390.15,390.89,389.19,389.87,7174.0,377.7519,378.4684,376.8224,377.4808,7174.0
2022-01-13 09:55:00,390.0,390.54,389.3,389.96,12635.0,377.6067,378.1295,376.9289,377.568,12635.0
2022-01-13 10:00:00,390.0,390.04,388.83,388.84,8179.0,377.6067,377.6454,376.4739,376.4836,8179.0
2022-01-13 10:05:00,388.84,388.88,385.89,388.19,21099.0,376.4836,376.5223,373.6273,375.8542,21099.0
2022-01-13 10:10:00,387.88,389.25,387.25,388.72,5666.0,375.5541,376.8805,374.9441,376.3674,5666.0
2022-01-13 10:15:00,388.73,390.16,388.72,389.41,7204.0,376.3771,377.7616,376.3674,377.0355,7204.0
2022-01-13 10:20:00,389.66,390.15,389.22,389.29,4785.0,377.2775,377.7519,376.8515,376.9193,4785.0
2022-01-13 10:25:00,389.11,389.9,389.11,389.33,7108.0,376.745,377.5099,376.745,376.958,7108.0
2022-01-13 10:30:00,389.32,389.57,388.0,388.0,6633.0,376.9483,377.1904,375.6703,375.6703,6633.0
2022-01-13 10:35:00,388.0,388.28,387.13,387.95,9743.0,375.6703,375.9414,374.8279,375.6218,9743.0
2022-01-13 10:40:00,388.03,389.13,387.91,388.27,17712.0,375.6993,376.7643,375.5831,375.9317,17712.0
2022-01-13 10:45:00,388.52,389.06,388.14,388.54,11556.0,376.1737,376.6966,375.8058,376.1931,11556.0
2022-01-13 10:50:00,388.6,388.89,387.74,388.66,15598.0,376.2512,376.532,375.4185,376.3093,15598.0
2022-01-13 10:55:00,388.66,388.76,388.12,388.12,7533.0,376.3093,376.4061,375.7864,375.7864,7533.0
2022-01-13 11:00:00,388.52,389.2,388.32,389.11,3851.0,376.1737,376.8321,375.9801,376.745,3851.0
2022-01-13 11:05:00,389.11,390.0,388.71,390.0,4871.0,376.745,377.6067,376.3577,377.6067,4871.0
2022-01-13 11:10:00,390.0,392.17,389.99,391.06,6950.0,377.6067,379.7077,377.597,378.633,6950.0
2022-01-13 11:15:00,391.0,391.01,389.5,389.77,4741.0,378.5749,378.5846,377.1226,377.384,4741.0
2022-01-13 11:20:00,390.14,390.25,389.65,390.25,13925.0,377.7423,377.8488,377.2678,377.8488,13925.0
2022-01-13 11:25:00,390.65,391.16,390.65,391.0,6168.0,378.236,378.7298,378.236,378.5749,6168.0
2022-01-13 11:30:00,390.98,391.6,390.8,391.52,21737.0,378.5556,379.1559,378.3813,379.0784,21737.0
2022-01-13 11:35:00,391.79,392.27,391.55,391.67,17443.0,379.3398,379.8046,379.1074,379.2236,17443.0
2022-01-13 11:40:00,392.1,392.21,390.71,390.99,16157.0,379.64,379.7465,378.2941,378.5652,16157.0
2022-01-13 11:45:00,391.0,391.46,390.87,390.9,14720.0,378.5749,379.0203,378.4491,378.4781,14720.0
2022-01-13 11:50:00,390.82,390.89,390.18,390.89,7712.0,378.4006,378.4684,377.781,378.4684,7712.0
2022-01-13 11:55:00,390.89,391.41,390.8,390.8,4295.0,378.4684,378.9719,378.3813,378.3813,4295.0
2022-01-13 12:00:00,390.8,390.8,389.95,390.18,3117.0,378.3813,378.3813,377.5583,377.781,3117.0
2022-01-13 12:05:00,390.05,390.34,390.05,390.34,7378.0,377.6551,377.9359,377.6551,377.9359,7378.0
2022-01-13 12:10:00,390.83,392.02,390.83,391.95,4350.0,378.4103,379.5625,378.4103,379.4947,4350.0
2022-01-13 12:15:00,391.69,391.69,391.11,391.56,4237.0,379.243,379.243,378.6814,379.1171,4237.0
2022-01-13 12:20:00,391.56,391.85,390.94,391.14,12152.0,379.1171,379.3979,378.5168,378.7105,12152.0
2022-01-13 12:25:00,391.03,391.41,390.85,391.36,1337.0,378.604,378.9719,378.4297,378.9235,1337.0
2022-01-13 12:30:00,391.4,391.4,390.76,391.16,13279.0,378.9622,378.9622,378.3426,378.7298,13279.0
2022-01-13 12:35:00,391.42,391.89,391.29,391.65,4858.0,378.9816,379.4366,378.8557,379.2043,4858.0
2022-01-13 12:40:00,391.69,391.69,391.22,391.29,2595.0,379.243,379.243,378.7879,378.8557,2595.0
2022-01-13 12:45:00,391.16,391.56,391.13,391.24,4799.0,378.7298,379.1171,378.7008,378.8073,4799.0
2022-01-13 12:50:00,391.42,391.6,391.29,391.55,2422.0,378.9816,379.1559,378.8557,379.1074,2422.0
2022-01-13 12:55:00,391.61,391.88,391.36,391.65,6471.0,379.1655,379.427,378.9235,379.2043,6471.0
2022-01-13 13:00:00,391.83,393.81,391.66,393.8,7109.0,379.3785,381.2956,379.214,381.2859,7109.0
2022-01-13 13:05:00,393.8,395.28,393.7,394.8,6421.0,381.2859,382.7189,381.1891,382.2542,6421.0
2022-01-13 13:10:00,394.99,395.13,394.24,394.95,4744.0,382.4381,382.5737,381.712,382.3994,4744.0
2022-01-13 13:15:00,395.18,395.19,393.0,393.21,11967.0,382.6221,382.6318,380.5114,380.7147,11967.0
2022-01-13 13:20:00,393.21,394.73,393.21,394.38,6529.0,380.7147,382.1864,380.7147,381.8475,6529.0
2022-01-13 13:25:00,394.47,395.41,394.42,395.31,10297.0,381.9347,382.8448,381.8862,382.748,10297.0
2022-01-13 13:30:00,395.53,396.02,394.71,395.91,5449.0,382.961,383.4354,382.167,383.3289,5449.0
2022-01-13 13:35:00,395.66,396.06,394.77,395.34,16576.0,383.0868,383.4741,382.2251,382.777,16576.0
2022-01-13 13:40:00,395.35,395.96,395.35,395.5,6293.0,382.7867,383.3773,382.7867,382.9319,6293.0
2022-01-13 13:45:00,395.83,396.23,395.83,396.08,4557.0,383.2514,383.6387,383.2514,383.4935,4557.0
2022-01-13 13:50:00,396.17,396.2,395.72,395.8,3719.0,383.5806,383.6097,383.1449,383.2224,3719.0
2022-01-13 13:55:00,395.82,395.82,395.12,395.33,3849.0,383.2418,383.2418,382.564,382.7673,3849.0
2022-01-13 14:00:00,395.64,396.23,395.5,395.86,5593.0,383.0675,383.6387,382.9319,383.2805,5593.0
2022-01-13 14:05:00,395.89,396.12,395.81,395.99,3510.0,383.3095,383.5322,383.2321,383.4064,3510.0
2022-01-13 14:10:00,396.06,397.65,396.06,397.2,10802.0,383.4741,385.0136,383.4741,384.5779,10802.0
2022-01-13 14:15:00,397.09,397.09,395.98,396.0,6951.0,384.4714,384.4714,383.3967,383.416,6951.0
2022-01-13 14:20:00,396.05,397.59,395.88,397.5,17423.0,383.4644,384.9555,383.2999,384.8684,17423.0
2022-01-13 14:25:00,397.5,397.62,397.13,397.53,5251.0,384.8684,384.9846,384.5101,384.8974,5251.0
2022-01-13 14:30:00,397.31,397.5,396.41,396.71,5210.0,384.6844,384.8684,383.813,384.1035,5210.0
2022-01-13 14:35:00,396.59,396.59,395.21,396.39,11554.0,383.9873,383.9873,382.6511,383.7936,11554.0
2022-01-13 14:40:00,396.52,397.19,396.52,397.19,4399.0,383.9195,384.5682,383.9195,384.5682,4399.0
2022-01-13 14:45:00,397.19,397.19,396.52,396.64,5153.0,384.5682,384.5682,383.9195,384.0357,5153.0
2022-01-13 14:50:00,396.66,396.85,396.37,396.69,3516.0,384.0551,384.239,383.7743,384.0841,3516.0
2022-01-13 14:55:00,396.68,396.84,396.5,396.65,7481.0,384.0744,384.2293,383.9001,384.0454,7481.0
2022-01-13 15:00:00,396.58,396.68,395.09,395.2,9066.0,383.9776,384.0744,382.535,382.6415,9066.0
2022-01-13 15:05:00,395.36,396.08,395.16,395.81,9887.0,382.7964,383.4935,382.6027,383.2321,9887.0
2022-01-13 15:10:00,395.63,395.86,395.22,395.86,17572.0,383.0578,383.2805,382.6608,383.2805,17572.0
2022-01-13 15:15:00,395.83,396.34,395.65,396.15,11116.0,383.2514,383.7452,383.0772,383.5613,11116.0
2022-01-13 15:20:00,396.15,396.37,395.55,395.55,10449.0,383.5613,383.7743,382.9803,382.9803,10449.0
2022-01-13 15:25:00,395.48,395.97,395.48,395.87,13594.0,382.9126,383.387,382.9126,383.2902,13594.0
2022-01-13 15:30:00,395.92,395.92,395.06,395.29,10110.0,383.3386,383.3386,382.5059,382.7286,10110.0
2022-01-13 15:35:00,395.26,395.52,394.79,394.93,28064.0,382.6996,382.9513,382.2445,382.38,28064.0
2022-01-13 15:40:00,394.98,396.29,394.98,396.05,18523.0,382.4284,383.6968,382.4284,383.4644,18523.0
2022-01-13 15:45:00,396.05,396.22,395.01,395.01,23383.0,383.4644,383.629,382.4575,382.4575,23383.0
2022-01-13 15:50:00,394.93,395.08,393.55,393.72,30916.0,382.38,382.5253,381.0439,381.2085,30916.0
2022-01-13 15:55:00,393.69,393.89,392.37,393.72,141586.0,381.1794,381.3731,379.9014,381.2085,141586.0
2022-01-14 09:30:00,394.01,399.38,393.73,399.27,26628.0,381.4893,386.6886,381.2182,386.5821,26628.0
2022-01-14 09:35:00,399.85,399.9,395.31,397.8,8671.0,387.1437,387.1921,382.748,385.1588,8671.0
2022-01-14 09:40:00,396.51,397.53,395.71,397.53,4600.0,383.9098,384.8974,383.1353,384.8974,4600.0
2022-01-14 09:45:00,397.72,398.4,396.96,398.4,4707.0,385.0814,385.7398,384.3455,385.7398,4707.0
2022-01-14 09:50:00,398.32,399.61,396.62,396.8,14283.0,385.6623,386.9113,384.0163,384.1906,14283.0
2022-01-14 09:55:00,396.81,398.4,396.5,397.26,10374.0,384.2003,385.7398,383.9001,384.636,10374.0
2022-01-14 10:00:00,398.06,398.13,396.51,397.25,7334.0,385.4106,385.4784,383.9098,384.6263,7334.0
2022-01-14 10:05:00,397.09,398.0,396.88,398.0,3773.0,384.4714,385.3525,384.2681,385.3525,3773.0
2022-01-14 10:10:00,397.98,398.22,396.98,396.98,7396.0,385.3331,385.5655,384.3649,384.3649,7396.0
2022-01-14 10:15:00,397.18,398.32,396.16,396.16,8385.0,384.5585,385.6623,383.571,383.571,8385.0
2022-01-14 10:20:00,396.22,396.83,394.27,394.27,7424.0,383.629,384.2197,381.741,381.741,7424.0
2022-01-14 10:25:00,394.5,394.96,392.47,393.41,13612.0,381.9637,382.4091,379.9982,380.9083,13612.0
2022-01-14 10:30:00,393.43,394.72,392.54,394.72,10565.0,380.9277,382.1767,380.066,382.1767,10565.0
2022-01-14 10:35:00,394.47,395.7,393.65,395.7,2874.0,381.9347,383.1256,381.1407,383.1256,2874.0
2022-01-14 10:40:00,396.0,396.01,394.06,394.78,3926.0,383.416,383.4257,381.5377,382.2348,3926.0
2022-01-14 10:45:00,394.85,395.96,393.63,393.97,10291.0,382.3026,383.3773,381.1213,381.4505,10291.0
2022-01-14 10:50:00,393.64,393.64,392.05,392.71,7492.0,381.131,381.131,379.5916,380.2306,7492.0
2022-01-14 10:55:00,392.41,393.37,391.87,393.37,5256.0,379.9401,380.8696,379.4173,380.8696,5256.0
2022-01-14 11:00:00,393.37,393.5,391.18,391.38,8844.0,380.8696,380.9955,378.7492,378.9428,8844.0
2022-01-14 11:05:00,391.13,391.13,390.01,391.0,3472.0,378.7008,378.7008,377.6164,378.5749,3472.0
2022-01-14 11:10:00,390.93,391.61,390.46,390.74,6696.0,378.5071,379.1655,378.0521,378.3232,6696.0
2022-01-14 11:15:00,390.96,391.59,390.29,390.79,3980.0,378.5362,379.1462,377.8875,378.3716,3980.0
2022-01-14 11:20:00,390.7,392.27,390.7,392.08,5659.0,378.2845,379.8046,378.2845,379.6206,5659.0
2022-01-14 11:25:00,392.11,392.82,392.11,392.38,4533.0,379.6497,380.3371,379.6497,379.9111,4533.0
2022-01-14 11:30:00,392.11,392.45,391.52,391.91,3603.0,379.6497,379.9788,379.0784,379.456,3603.0
2022-01-14 11:35:00,391.75,392.62,391.55,392.62,2803.0,379.3011,380.1434,379.1074,380.1434,2803.0
2022-01-14 11:40:00,392.49,392.58,391.89,392.18,4078.0,380.0176,380.1047,379.4366,379.7174,4078.0
2022-01-14 11:45:00,392.32,394.02,392.32,393.73,4508.0,379.853,381.499,379.853,381.2182,4508.0
2022-01-14 11:50:00,393.84,394.56,393.53,394.35,4524.0,381.3247,382.0218,381.0245,381.8185,4524.0
2022-01-14 11:55:00,394.2,394.38,393.24,393.25,5511.0,381.6732,381.8475,380.7437,380.7534,5511.0
2022-01-14 12:00:00,393.27,393.72,392.58,392.78,5197.0,380.7728,381.2085,380.1047,380.2984,5197.0
2022-01-14 12:05:00,392.68,392.7,392.09,392.09,3334.0,380.2015,380.2209,379.6303,379.6303,3334.0
2022-01-14 12:10:00,392.37,392.78,391.96,391.97,2700.0,379.9014,380.2984,379.5044,379.5141,2700.0
2022-01-14 12:15:00,392.14,392.32,391.86,392.06,4401.0,379.6787,379.853,379.4076,379.6012,4401.0
2022-01-14 12:20:00,392.01,392.04,390.71,391.02,3600.0,379.5528,379.5819,378.2941,378.5943,3600.0
2022-01-14 12:25:00,390.98,391.16,390.73,391.16,881.0,378.5556,378.7298,378.3135,378.7298,881.0
2022-01-14 12:30:00,391.19,392.31,391.19,392.31,4121.0,378.7589,379.8433,378.7589,379.8433,4121.0
2022-01-14 12:35:00,392.85,392.85,392.2,392.21,1654.0,380.3661,380.3661,379.7368,379.7465,1654.0
2022-01-14 12:40:00,392.42,392.42,391.63,392.36,2985.0,379.9498,379.9498,379.1849,379.8917,2985.0
2022-01-14 12:45:00,391.92,392.02,391.32,391.33,2706.0,379.4657,379.5625,378.8848,378.8944,2706.0
2022-01-14 12:50:00,391.12,391.12,390.14,390.14,2794.0,378.6911,378.6911,377.7423,377.7423,2794.0
2022-01-14 12:55:00,390.0,390.84,389.79,390.02,3598.0,377.6067,378.42,377.4034,377.6261,3598.0
2022-01-14 13:00:00,389.95,390.31,389.94,390.31,1106.0,377.5583,377.9069,377.5486,377.9069,1106.0
2022-01-14 13:05:00,389.88,390.06,388.98,389.27,2700.0,377.4905,377.6648,376.6191,376.8999,2700.0
2022-01-14 13:10:00,389.05,389.21,388.4,388.41,13709.0,376.6869,376.8418,376.0575,376.0672,13709.0
2022-01-14 13:15:00,388.22,388.75,387.93,388.21,5202.0,375.8833,376.3964,375.6025,375.8736,5202.0
2022-01-14 13:20:00,388.39,388.92,388.02,388.33,2952.0,376.0479,376.561,375.6896,375.9898,2952.0
2022-01-14 13:25:00,388.47,389.24,388.0,388.79,3289.0,376.1253,376.8709,375.6703,376.4352,3289.0
2022-01-14 13:30:00,388.88,389.13,387.91,387.91,3949.0,376.5223,376.7643,375.5831,375.5831,3949.0
2022-01-14 13:35:00,388.09,388.71,387.5,388.59,3672.0,375.7574,376.3577,375.1861,376.2415,3672.0
2022-01-14 13:40:00,388.82,389.13,388.22,388.34,10903.0,376.4642,376.7643,375.8833,375.9995,10903.0
2022-01-14 13:45:00,388.33,389.42,387.91,389.42,5208.0,375.9898,377.0451,375.5831,377.0451,5208.0
2022-01-14 13:50:00,389.15,389.4,388.05,388.57,5475.0,376.7837,377.0258,375.7187,376.2221,5475.0
2022-01-14 13:55:00,388.34,388.74,388.1,388.52,4899.0,375.9995,376.3867,375.7671,376.1737,4899.0
2022-01-14 14:00:00,388.52,388.67,388.16,388.16,5269.0,376.1737,376.319,375.8252,375.8252,5269.0
2022-01-14 14:05:00,388.26,388.28,387.51,387.58,3429.0,375.922,375.9414,375.1958,375.2636,3429.0
2022-01-14 14:10:00,387.57,387.57,386.75,387.15,3224.0,375.2539,375.2539,374.46,374.8473,3224.0
2022-01-14 14:15:00,387.31,387.36,386.97,387.0,8624.0,375.0022,375.0506,374.673,374.702,8624.0
2022-01-14 14:20:00,387.26,388.12,386.88,387.68,2540.0,374.9538,375.7864,374.5858,375.3604,2540.0
2022-01-14 14:25:00,387.86,388.15,387.22,387.38,5016.0,375.5347,375.8155,374.915,375.07,5016.0
2022-01-14 14:30:00,387.4,388.69,387.35,388.6,3416.0,375.0893,376.3383,375.0409,376.2512,3416.0
2022-01-14 14:35:00,388.49,389.51,388.49,389.41,2300.0,376.1447,377.1323,376.1447,377.0355,2300.0
2022-01-14 14:40:00,389.43,389.75,389.23,389.49,4795.0,377.0548,377.3646,376.8612,377.1129,4795.0
2022-01-14 14:45:00,389.74,390.37,389.73,390.2,1905.0,377.355,377.9649,377.3453,377.8003,1905.0
2022-01-14 14:50:00,390.04,390.26,389.7,390.0,1464.0,377.6454,377.8584,377.3162,377.6067,1464.0
2022-01-14 14:55:00,390.04,390.33,389.89,390.08,2726.0,377.6454,377.9262,377.5002,377.6842,2726.0
2022-01-14 15:00:00,390.15,390.68,390.15,390.61,2554.0,377.7519,378.2651,377.7519,378.1973,2554.0
2022-01-14 15:05:00,390.36,390.36,389.49,389.94,3434.0,377.9553,377.9553,377.1129,377.5486,3434.0
2022-01-14 15:10:00,389.7,390.44,389.7,390.28,2562.0,377.3162,378.0327,377.3162,377.8778,2562.0
2022-01-14 15:15:00,390.0,390.83,389.59,390.52,5230.0,377.6067,378.4103,377.2097,378.1102,5230.0
2022-01-14 15:20:00,390.47,390.89,390.38,390.85,6013.0,378.0618,378.4684,377.9746,378.4297,6013.0
2022-01-14 15:25:00,390.79,390.92,390.56,390.8,4253.0,378.3716,378.4975,378.1489,378.3813,4253.0
2022-01-14 15:30:00,390.8,391.57,390.73,391.41,4289.0,378.3813,379.1268,378.3135,378.9719,4289.0
2022-01-14 15:35:00,391.72,392.28,391.27,391.85,7903.0,379.272,379.8142,378.8363,379.3979,7903.0
2022-01-14 15:40:00,391.71,392.75,391.71,392.75,8814.0,379.2624,380.2693,379.2624,380.2693,8814.0
2022-01-14 15:45:00,392.56,392.78,390.99,391.34,19946.0,380.0854,380.2984,378.5652,378.9041,19946.0
2022-01-14 15:50:00,391.53,391.94,390.76,391.12,27973.0,379.0881,379.4851,378.3426,378.6911,27973.0
2022-01-14 15:55:00,391.16,391.96,390.62,391.86,48967.0,378.7298,379.5044,378.207,379.4076,48967.0
2022-01-18 09:30:00,387.65,388.41,385.16,388.13,55036.0,375.3314,376.0672,372.9205,375.7961,55036.0
2022-01-18 09:35:00,388.14,389.3,387.58,388.91,57205.0,375.8058,376.9289,375.2636,376.5513,57205.0
2022-01-18 09:40:00,388.91,388.99,386.79,388.7,53547.0,376.5513,376.6288,374.4987,376.348,53547.0
2022-01-18 09:45:00,388.98,392.42,388.98,392.42,8954.0,376.6191,379.9498,376.6191,379.9498,8954.0
2022-01-18 09:50:00,392.75,394.39,391.31,392.51,27209.0,380.2693,381.8572,378.8751,380.0369,27209.0
2022-01-18 09:55:00,392.51,394.46,392.12,394.14,4445.0,380.0369,381.925,379.6593,381.6151,4445.0
2022-01-18 10:00:00,394.55,398.88,394.54,396.59,16988.0,382.0121,386.2045,382.0024,383.9873,16988.0
2022-01-18 10:05:00,396.94,398.61,396.58,398.27,9731.0,384.3262,385.9431,383.9776,385.6139,9731.0
2022-01-18 10:10:00,398.72,401.63,398.16,398.93,16946.0,386.0496,388.8671,385.5074,386.2529,16946.0
2022-01-18 10:15:00,398.63,399.01,397.0,397.2,12385.0,385.9625,386.3304,384.3843,384.5779,12385.0
2022-01-18 10:20:00,396.83,398.27,396.76,397.2,14226.0,384.2197,385.6139,384.1519,384.5779,14226.0
2022-01-18 10:25:00,397.12,397.12,393.31,394.52,20813.0,384.5004,384.5004,380.8115,381.9831,20813.0
2022-01-18 10:30:00,394.52,395.61,394.33,395.61,36863.0,381.9831,383.0384,381.7991,383.0384,36863.0
2022-01-18 10:35:00,395.61,396.63,394.62,396.19,18397.0,383.0384,384.026,382.0799,383.6,18397.0
2022-01-18 10:40:00,396.14,397.09,395.06,395.48,5127.0,383.5516,384.4714,382.5059,382.9126,5127.0
2022-01-18 10:45:00,395.54,396.17,394.45,395.58,9020.0,382.9707,383.5806,381.9153,383.0094,9020.0
2022-01-18 10:50:00,395.58,395.84,394.77,395.24,9759.0,383.0094,383.2611,382.2251,382.6802,9759.0
2022-01-18 10:55:00,395.24,395.24,393.4,393.4,16851.0,382.6802,382.6802,380.8987,380.8987,16851.0
2022-01-18 11:00:00,393.4,393.74,392.66,393.3,7108.0,380.8987,381.2279,380.1822,380.8018,7108.0
2022-01-18 11:05:00,393.3,393.66,391.76,392.42,4350.0,380.8018,381.1504,379.3108,379.9498,4350.0
2022-01-18 11:10:00,393.03,394.04,392.65,394.04,5665.0,380.5404,381.5183,380.1725,381.5183,5665.0
2022-01-18 11:15:00,394.06,395.44,394.06,394.42,3640.0,381.5377,382.8738,381.5377,381.8862,3640.0
2022-01-18 11:20:00,394.68,394.68,392.58,392.65,11618.0,382.138,382.138,380.1047,380.1725,11618.0
2022-01-18 11:25:00,392.15,393.09,392.15,392.8,4822.0,379.6884,380.5985,379.6884,380.3177,4822.0
2022-01-18 11:30:00,392.8,392.8,392.01,392.01,5401.0,380.3177,380.3177,379.5528,379.5528,5401.0
2022-01-18 11:35:00,392.21,393.02,391.67,393.01,4301.0,379.7465,380.5307,379.2236,380.5211,4301.0
2022-01-18 11:40:00,393.01,393.34,392.76,392.79,4546.0,380.5211,380.8406,380.279,380.308,4546.0
2022-01-18 11:45:00,392.79,393.47,392.51,393.47,5907.0,380.308,380.9664,380.0369,380.9664,5907.0
2022-01-18 11:50:00,393.46,394.94,393.06,394.92,6337.0,380.9568,382.3897,380.5695,382.3704,6337.0
2022-01-18 11:55:00,394.92,395.27,393.76,394.22,5732.0,382.3704,382.7092,381.2472,381.6926,5732.0
2022-01-18 12:00:00,394.22,394.62,393.79,393.79,10605.0,381.6926,382.0799,381.2763,381.2763,10605.0
2022-01-18 12:05:00,393.68,394.37,393.58,393.97,4205.0,381.1698,381.8378,381.0729,381.4505,4205.0
2022-01-18 12:10:00,394.0,394.21,392.78,393.21,5258.0,381.4796,381.6829,380.2984,380.7147,5258.0
2022-01-18 12:15:00,393.25,394.21,393.13,394.13,4087.0,380.7534,381.6829,380.6372,381.6055,4087.0
2022-01-18 12:20:00,394.13,394.3,393.42,393.74,12271.0,381.6055,381.7701,380.918,381.2279,12271.0
2022-01-18 12:25:00,393.54,393.66,392.38,392.39,7969.0,381.0342,381.1504,379.9111,379.9208,7969.0
2022-01-18 12:30:00,392.68,392.68,392.03,392.31,5445.0,380.2015,380.2015,379.5722,379.8433,5445.0
2022-01-18 12:35:00,392.3,393.53,392.22,393.34,6721.0,379.8336,381.0245,379.7562,380.8406,6721.0
2022-01-18 12:40:00,393.43,393.95,393.3,393.88,5014.0,380.9277,381.4312,380.8018,381.3634,5014.0
2022-01-18 12:45:00,393.75,393.86,392.34,392.76,3320.0,381.2375,381.344,379.8723,380.279,3320.0
2022-01-18 12:50:00,392.76,392.81,392.38,392.38,7062.0,380.279,380.3274,379.9111,379.9111,7062.0
2022-01-18 12:55:00,392.21,392.38,391.95,391.95,3003.0,379.7465,379.9111,379.4947,379.4947,3003.0
2022-01-18 13:00:00,391.95,391.95,391.06,391.63,5667.0,379.4947,379.4947,378.633,379.1849,5667.0
2022-01-18 13:05:00,391.52,391.79,391.08,391.79,5292.0,379.0784,379.3398,378.6524,379.3398,5292.0
2022-01-18 13:10:00,391.55,391.75,391.44,391.73,4804.0,379.1074,379.3011,379.0009,379.2817,4804.0
2022-01-18 13:15:00,391.6,391.95,391.6,391.63,3470.0,379.1559,379.4947,379.1559,379.1849,3470.0
2022-01-18 13:20:00,391.37,391.37,390.18,390.36,4660.0,378.9332,378.9332,377.781,377.9553,4660.0
2022-01-18 13:25:00,390.56,390.88,390.49,390.64,4710.0,378.1489,378.4587,378.0811,378.2264,4710.0
2022-01-18 13:30:00,390.42,390.64,389.67,389.87,4841.0,378.0134,378.2264,377.2872,377.4808,4841.0
2022-01-18 13:35:00,389.94,390.71,389.87,390.63,6781.0,377.5486,378.2941,377.4808,378.2167,6781.0
2022-01-18 13:40:00,390.44,390.85,390.41,390.85,2478.0,378.0327,378.4297,378.0037,378.4297,2478.0
2022-01-18 13:45:00,390.68,391.12,390.21,390.41,3155.0,378.2651,378.6911,377.81,378.0037,3155.0
2022-01-18 13:50:00,390.49,391.39,389.99,391.18,5137.0,378.0811,378.9525,377.597,378.7492,5137.0
2022-01-18 13:55:00,390.99,391.15,390.19,390.44,5243.0,378.5652,378.7202,377.7907,378.0327,5243.0
2022-01-18 14:00:00,390.35,390.47,389.92,390.08,11609.0,377.9456,378.0618,377.5292,377.6842,11609.0
2022-01-18 14:05:00,390.07,390.79,390.07,390.68,4213.0,377.6745,378.3716,377.6745,378.2651,4213.0
2022-01-18 14:10:00,390.67,391.4,390.66,391.08,5100.0,378.2554,378.9622,378.2457,378.6524,5100.0
2022-01-18 14:15:00,391.0,391.46,390.79,391.37,4225.0,378.5749,379.0203,378.3716,378.9332,4225.0
2022-01-18 14:20:00,391.32,391.37,390.78,390.79,4596.0,378.8848,378.9332,378.3619,378.3716,4596.0
2022-01-18 14:25:00,390.88,390.91,390.38,390.83,4930.0,378.4587,378.4878,377.9746,378.4103,4930.0
2022-01-18 14:30:00,390.83,391.47,390.61,391.3,3436.0,378.4103,379.03,378.1973,378.8654,3436.0
2022-01-18 14:35:00,391.3,391.56,391.04,391.37,5842.0,378.8654,379.1171,378.6137,378.9332,5842.0
2022-01-18 14:40:00,391.39,391.46,390.88,390.9,3716.0,378.9525,379.0203,378.4587,378.4781,3716.0
2022-01-18 14:45:00,390.9,391.11,390.73,390.73,3471.0,378.4781,378.6814,378.3135,378.3135,3471.0
2022-01-18 14:50:00,390.67,391.09,390.64,390.83,3555.0,378.2554,378.6621,378.2264,378.4103,3555.0
2022-01-18 14:55:00,390.83,391.1,390.68,390.84,4373.0,378.4103,378.6717,378.2651,378.42,4373.0
2022-01-18 15:00:00,390.84,391.01,389.49,389.5,9295.0,378.42,378.5846,377.1129,377.1226,9295.0
2022-01-18 15:05:00,389.66,390.44,389.66,390.44,5535.0,377.2775,378.0327,377.2775,378.0327,5535.0
2022-01-18 15:10:00,390.43,390.63,390.26,390.47,7095.0,378.023,378.2167,377.8584,378.0618,7095.0
2022-01-18 15:15:00,390.37,390.56,389.0,389.0,7556.0,377.9649,378.1489,376.6385,376.6385,7556.0
2022-01-18 15:20:00,389.11,389.54,388.83,389.02,7099.0,376.745,377.1613,376.4739,376.6578,7099.0
2022-01-18 15:25:00,389.09,389.09,388.29,388.68,7800.0,376.7256,376.7256,375.951,376.3286,7800.0
2022-01-18 15:30:00,388.73,389.0,388.35,388.36,11661.0,376.3771,376.6385,376.0091,376.0188,11661.0
2022-01-18 15:35:00,388.47,388.62,387.52,388.26,13670.0,376.1253,376.2706,375.2055,375.922,13670.0
2022-01-18 15:40:00,388.23,388.23,387.51,387.6,13709.0,375.8929,375.8929,375.1958,375.283,13709.0
2022-01-18 15:45:00,387.68,388.44,387.62,388.28,21589.0,375.3604,376.0963,375.3023,375.9414,21589.0
2022-01-18 15:50:00,388.39,388.97,387.76,387.76,25511.0,376.0479,376.6094,375.4379,375.4379,25511.0
2022-01-18 15:55:00,387.72,388.57,387.6,387.92,95748.0,375.3992,376.2221,375.283,375.5928,95748.0
2022-01-19 09:30:00,388.24,391.5,386.67,387.9,25293.0,375.9026,379.059,374.3825,375.5734,25293.0
2022-01-19 09:35:00,387.89,390.81,387.89,390.0,21977.0,375.5638,378.391,375.5638,377.6067,21977.0
2022-01-19 09:40:00,390.09,390.72,388.55,390.7,44737.0,377.6938,378.3038,376.2028,378.2845,44737.0
2022-01-19 09:45:00,390.83,392.03,389.35,390.04,30535.0,378.4103,379.5722,376.9774,377.6454,30535.0
2022-01-19 09:50:00,390.11,390.61,388.55,388.56,5983.0,377.7132,378.1973,376.2028,376.2125,5983.0
2022-01-19 09:55:00,389.03,389.29,386.0,386.65,9401.0,376.6675,376.9193,373.7338,374.3632,9401.0
2022-01-19 10:00:00,386.71,387.73,384.61,384.62,12236.0,374.4213,375.4088,372.388,372.3977,12236.0
2022-01-19 10:05:00,384.12,384.8,380.26,381.68,36935.0,371.9136,372.5719,368.1762,369.5511,36935.0
2022-01-19 10:10:00,381.42,381.84,379.1,381.05,21581.0,369.2994,369.706,367.0531,368.9411,21581.0
2022-01-19 10:15:00,381.03,381.03,377.95,378.55,26830.0,368.9217,368.9217,365.9396,366.5206,26830.0
2022-01-19 10:20:00,378.23,380.09,377.92,379.62,11234.0,366.2107,368.0116,365.9106,367.5566,11234.0
2022-01-19 10:25:00,379.62,379.94,377.64,378.09,9562.0,367.5566,367.8664,365.6395,366.0752,9562.0
2022-01-19 10:30:00,378.17,378.48,377.13,377.7,19016.0,366.1526,366.4528,365.1457,365.6976,19016.0
2022-01-19 10:35:00,377.44,379.29,377.44,378.56,19302.0,365.4458,367.237,365.4458,366.5302,19302.0
2022-01-19 10:40:00,378.21,378.54,377.1,378.5,23518.0,366.1914,366.5109,365.1166,366.4721,23518.0
2022-01-19 10:45:00,378.72,380.45,378.47,379.51,11134.0,366.6852,368.3602,366.4431,367.4501,11134.0
2022-01-19 10:50:00,379.5,381.62,379.5,381.34,24738.0,367.4404,369.493,367.4404,369.2219,24738.0
2022-01-19 10:55:00,381.5,382.08,379.94,379.94,7219.0,369.3768,369.9384,367.8664,367.8664,7219.0
2022-01-19 11:00:00,379.94,380.38,378.1,378.11,8901.0,367.8664,368.2924,366.0849,366.0945,8901.0
2022-01-19 11:05:00,378.21,378.21,375.34,376.0,13070.0,366.1914,366.1914,363.4126,364.0516,13070.0
2022-01-19 11:10:00,376.13,377.72,376.12,377.03,8767.0,364.1775,365.7169,364.1678,365.0489,8767.0
2022-01-19 11:15:00,377.02,377.08,375.55,376.38,15064.0,365.0392,365.0973,363.6159,364.4195,15064.0
2022-01-19 11:20:00,376.38,378.31,376.28,378.31,9879.0,364.4195,366.2882,364.3227,366.2882,9879.0
2022-01-19 11:25:00,378.6,379.96,378.5,379.11,12783.0,366.569,367.8858,366.4721,367.0628,12783.0
2022-01-19 11:30:00,379.0,379.63,378.04,378.58,27825.0,366.9563,367.5662,366.0268,366.5496,27825.0
2022-01-19 11:35:00,378.38,378.43,376.68,377.61,5961.0,366.356,366.4044,364.71,365.6104,5961.0
2022-01-19 11:40:00,377.6,377.6,376.22,376.75,8588.0,365.6007,365.6007,364.2646,364.7778,8588.0
2022-01-19 11:45:00,376.47,376.84,376.16,376.65,10645.0,364.5067,364.8649,364.2065,364.6809,10645.0
2022-01-19 11:50:00,376.44,379.4,375.92,378.82,14911.0,364.4776,367.3435,363.9741,366.782,14911.0
2022-01-19 11:55:00,378.48,379.57,378.47,379.39,6712.0,366.4528,367.5081,366.4431,367.3339,6712.0
2022-01-19 12:00:00,379.34,380.99,379.33,380.99,9062.0,367.2855,368.883,367.2758,368.883,9062.0
2022-01-19 12:05:00,380.55,382.83,380.5,382.83,4338.0,368.457,370.6645,368.4086,370.6645,4338.0
2022-01-19 12:10:00,382.79,382.99,381.89,381.92,6885.0,370.6258,370.8195,369.7544,369.7835,6885.0
2022-01-19 12:15:00,381.38,381.69,380.82,381.4,7527.0,369.2606,369.5608,368.7184,369.28,7527.0
2022-01-19 12:20:00,381.4,381.46,380.79,381.29,3142.0,369.28,369.3381,368.6894,369.1735,3142.0
2022-01-19 12:25:00,381.16,382.45,381.09,382.14,6258.0,369.0476,370.2966,368.9798,369.9965,6258.0
2022-01-19 12:30:00,382.4,382.48,380.81,381.33,6942.0,370.2482,370.3257,368.7087,369.2122,6942.0
2022-01-19 12:35:00,381.33,381.67,380.95,381.05,4741.0,369.2122,369.5414,368.8443,368.9411,4741.0
2022-01-19 12:40:00,380.93,381.13,380.14,380.61,4577.0,368.8249,369.0186,368.06,368.5151,4577.0
2022-01-19 12:45:00,380.65,381.79,380.47,381.48,2943.0,368.5538,369.6576,368.3795,369.3574,2943.0
2022-01-19 12:50:00,381.63,382.0,381.61,381.75,3341.0,369.5027,369.8609,369.4833,369.6189,3341.0
2022-01-19 12:55:00,381.63,382.91,381.5,382.58,2407.0,369.5027,370.742,369.3768,370.4225,2407.0
2022-01-19 13:00:00,382.9,382.9,382.21,382.77,2794.0,370.7323,370.7323,370.0643,370.6065,2794.0
2022-01-19 13:05:00,382.76,382.76,382.15,382.29,4892.0,370.5968,370.5968,370.0062,370.1417,4892.0
2022-01-19 13:10:00,382.18,382.46,381.76,381.76,7369.0,370.0352,370.3063,369.6286,369.6286,7369.0
2022-01-19 13:15:00,381.76,381.76,380.28,380.44,3329.0,369.6286,369.6286,368.1956,368.3505,3329.0
2022-01-19 13:20:00,380.46,380.47,380.15,380.29,3717.0,368.3699,368.3795,368.0697,368.2053,3717.0
2022-01-19 13:25:00,380.3,380.6,379.09,379.09,13952.0,368.2149,368.5054,367.0434,367.0434,13952.0
2022-01-19 13:30:00,378.91,380.49,378.5,380.03,5841.0,366.8691,368.3989,366.4721,367.9535,5841.0
2022-01-19 13:35:00,380.18,380.85,380.17,380.81,6267.0,368.0988,368.7475,368.0891,368.7087,6267.0
2022-01-19 13:40:00,381.04,381.6,380.78,381.11,4349.0,368.9314,369.4736,368.6797,368.9992,4349.0
2022-01-19 13:45:00,380.82,381.11,380.33,380.7,10081.0,368.7184,368.9992,368.244,368.6022,10081.0
2022-01-19 13:50:00,380.7,381.05,380.33,380.41,10627.0,368.6022,368.9411,368.244,368.3215,10627.0
2022-01-19 13:55:00,380.25,381.01,380.14,380.5,7532.0,368.1665,368.9024,368.06,368.4086,7532.0
2022-01-19 14:00:00,380.15,381.27,380.1,380.97,5431.0,368.0697,369.1541,368.0213,368.8637,5431.0
2022-01-19 14:05:00,381.0,381.0,379.76,379.76,11218.0,368.8927,368.8927,367.6921,367.6921,11218.0
2022-01-19 14:10:00,379.52,379.74,379.1,379.3,4226.0,367.4597,367.6727,367.0531,367.2467,4226.0
2022-01-19 14:15:00,379.13,380.12,379.13,380.1,6632.0,367.0821,368.0407,367.0821,368.0213,6632.0
2022-01-19 14:20:00,380.01,380.2,379.76,379.9,4279.0,367.9342,368.1181,367.6921,367.8277,4279.0
2022-01-19 14:25:00,379.85,380.0,379.07,379.07,4488.0,367.7792,367.9245,367.024,367.024,4488.0
2022-01-19 14:30:00,379.22,379.94,379.12,379.83,5086.0,367.1693,367.8664,367.0724,367.7599,5086.0
2022-01-19 14:35:00,379.85,380.04,379.46,379.75,12841.0,367.7792,367.9632,367.4016,367.6824,12841.0
2022-01-19 14:40:00,379.72,380.99,379.65,380.99,4370.0,367.6534,368.883,367.5856,368.883,4370.0
2022-01-19 14:45:00,381.09,381.56,380.91,381.47,9467.0,368.9798,369.4349,368.8056,369.3478,9467.0
2022-01-19 14:50:00,381.58,382.01,380.89,380.95,5469.0,369.4543,369.8706,368.7862,368.8443,5469.0
2022-01-19 14:55:00,380.97,381.6,380.96,381.14,5722.0,368.8637,369.4736,368.854,369.0283,5722.0
2022-01-19 15:00:00,381.18,381.51,380.97,381.36,6539.0,369.067,369.3865,368.8637,369.2413,6539.0
2022-01-19 15:05:00,381.47,381.57,380.57,380.58,6893.0,369.3478,369.4446,368.4764,368.486,6893.0
2022-01-19 15:10:00,380.58,381.28,380.14,381.06,8968.0,368.486,369.1638,368.06,368.9508,8968.0
2022-01-19 15:15:00,381.05,381.18,380.81,380.83,8289.0,368.9411,369.067,368.7087,368.7281,8289.0
2022-01-19 15:20:00,380.74,381.16,380.58,380.65,6548.0,368.641,369.0476,368.486,368.5538,6548.0
2022-01-19 15:25:00,380.63,380.82,379.9,380.37,9078.0,368.5345,368.7184,367.8277,368.2827,9078.0
2022-01-19 15:30:00,380.31,380.32,378.18,378.33,20115.0,368.2246,368.2343,366.1623,366.3075,20115.0
2022-01-19 15:35:00,378.13,378.42,377.33,377.33,36866.0,366.1139,366.3947,365.3393,365.3393,36866.0
2022-01-19 15:40:00,377.47,377.98,376.78,377.47,57049.0,365.4749,365.9687,364.8068,365.4749,57049.0
2022-01-19 15:45:00,377.59,378.45,377.48,377.99,25513.0,365.5911,366.4237,365.4846,365.9784,25513.0
2022-01-19 15:50:00,377.78,377.9,376.94,377.47,56475.0,365.775,365.8912,364.9617,365.4749,56475.0
2022-01-19 15:55:00,377.48,378.09,376.95,377.85,94469.0,365.4846,366.0752,364.9714,365.8428,94469.0
2022-01-20 09:30:00,380.35,386.55,380.35,386.29,16293.0,368.2634,374.2663,368.2634,374.0146,16293.0
2022-01-20 09:35:00,384.94,385.9,383.46,384.62,3880.0,372.7075,373.637,371.2745,372.3977,3880.0
2022-01-20 09:40:00,384.83,385.63,383.14,383.14,5346.0,372.601,373.3756,370.9647,370.9647,5346.0
2022-01-20 09:45:00,382.65,386.18,382.65,385.76,6955.0,370.4903,373.9081,370.4903,373.5014,6955.0
2022-01-20 09:50:00,385.49,386.2,384.25,386.03,11497.0,373.24,373.9275,372.0394,373.7629,11497.0
2022-01-20 09:55:00,385.7,387.0,385.16,386.67,3820.0,373.4433,374.702,372.9205,374.3825,3820.0
2022-01-20 10:00:00,386.06,387.19,385.21,386.63,4694.0,373.7919,374.886,372.9689,374.3438,4694.0
2022-01-20 10:05:00,386.63,387.0,385.96,386.88,8066.0,374.3438,374.702,373.6951,374.5858,8066.0
2022-01-20 10:10:00,386.8,387.23,385.22,385.7,7513.0,374.5084,374.9247,372.9786,373.4433,7513.0
2022-01-20 10:15:00,385.55,385.57,384.63,384.74,5039.0,373.2981,373.3175,372.4073,372.5139,5039.0
2022-01-20 10:20:00,384.31,384.99,384.1,384.99,3261.0,372.0975,372.7559,371.8942,372.7559,3261.0
2022-01-20 10:25:00,384.37,385.07,384.37,384.74,2879.0,372.1556,372.8334,372.1556,372.5139,2879.0
2022-01-20 10:30:00,384.45,385.61,384.33,385.08,7397.0,372.2331,373.3562,372.1169,372.843,7397.0
2022-01-20 10:35:00,384.77,385.28,384.77,385.28,4303.0,372.5429,373.0367,372.5429,373.0367,4303.0
2022-01-20 10:40:00,385.55,385.55,384.59,384.59,4109.0,373.2981,373.2981,372.3686,372.3686,4109.0
2022-01-20 10:45:00,384.62,386.49,384.62,386.44,4362.0,372.3977,374.2082,372.3977,374.1598,4362.0
2022-01-20 10:50:00,386.33,386.83,386.09,386.83,3875.0,374.0533,374.5374,373.821,374.5374,3875.0
2022-01-20 10:55:00,387.21,387.6,386.43,386.43,5195.0,374.9054,375.283,374.1501,374.1501,5195.0
2022-01-20 11:00:00,386.56,387.4,386.24,387.23,4928.0,374.276,375.0893,373.9662,374.9247,4928.0
2022-01-20 11:05:00,387.21,387.21,386.68,386.86,3285.0,374.9054,374.9054,374.3922,374.5665,3285.0
2022-01-20 11:10:00,386.93,386.93,386.14,386.34,4029.0,374.6343,374.6343,373.8694,374.063,4029.0
2022-01-20 11:15:00,386.34,386.55,386.0,386.3,2314.0,374.063,374.2663,373.7338,374.0243,2314.0
2022-01-20 11:20:00,386.63,387.01,386.1,387.0,2639.0,374.3438,374.7117,373.8306,374.702,2639.0
2022-01-20 11:25:00,387.0,387.96,386.71,387.96,8425.0,374.702,375.6315,374.4213,375.6315,8425.0
2022-01-20 11:30:00,387.68,388.35,387.68,387.97,7462.0,375.3604,376.0091,375.3604,375.6412,7462.0
2022-01-20 11:35:00,388.21,388.8,387.99,388.22,3020.0,375.8736,376.4448,375.6606,375.8833,3020.0
2022-01-20 11:40:00,388.2,388.2,387.46,388.0,2590.0,375.8639,375.8639,375.1474,375.6703,2590.0
2022-01-20 11:45:00,388.19,388.2,387.04,387.52,7843.0,375.8542,375.8639,374.7408,375.2055,7843.0
2022-01-20 11:50:00,387.68,387.68,386.56,386.85,2994.0,375.3604,375.3604,374.276,374.5568,2994.0
2022-01-20 11:55:00,386.84,387.49,386.76,387.47,4235.0,374.5471,375.1765,374.4697,375.1571,4235.0
2022-01-20 12:00:00,387.47,387.83,387.35,387.66,3611.0,375.1571,375.5057,375.0409,375.3411,3611.0
2022-01-20 12:05:00,387.56,387.56,386.35,386.37,5671.0,375.2442,375.2442,374.0727,374.0921,5671.0
2022-01-20 12:10:00,386.37,386.37,384.51,385.0,11329.0,374.0921,374.0921,372.2912,372.7656,11329.0
2022-01-20 12:15:00,385.02,386.13,385.0,385.79,4571.0,372.785,373.8597,372.7656,373.5305,4571.0
2022-01-20 12:20:00,385.36,385.6,385.05,385.6,3500.0,373.1142,373.3465,372.814,373.3465,3500.0
2022-01-20 12:25:00,385.69,385.69,383.88,383.88,6596.0,373.4337,373.4337,371.6812,371.6812,6596.0
2022-01-20 12:30:00,383.92,386.01,383.89,385.99,12843.0,371.7199,373.7435,371.6909,373.7241,12843.0
2022-01-20 12:35:00,385.96,386.51,385.45,386.47,3373.0,373.6951,374.2276,373.2013,374.1889,3373.0
2022-01-20 12:40:00,386.96,387.0,386.33,386.88,17302.0,374.6633,374.702,374.0533,374.5858,17302.0
2022-01-20 12:45:00,386.87,387.08,386.46,386.62,2016.0,374.5762,374.7795,374.1792,374.3341,2016.0
2022-01-20 12:50:00,386.8,386.86,386.44,386.76,6384.0,374.5084,374.5665,374.1598,374.4697,6384.0
2022-01-20 12:55:00,386.63,387.55,386.45,387.37,3561.0,374.3438,375.2346,374.1695,375.0603,3561.0
2022-01-20 13:00:00,387.03,387.09,386.74,386.74,1915.0,374.7311,374.7892,374.4503,374.4503,1915.0
2022-01-20 13:05:00,386.56,387.04,386.28,386.47,6846.0,374.276,374.7408,374.0049,374.1889,6846.0
2022-01-20 13:10:00,386.38,386.87,385.53,386.21,8603.0,374.1017,374.5762,373.2787,373.9371,8603.0
2022-01-20 13:15:00,385.95,386.35,385.73,386.31,10268.0,373.6854,374.0727,373.4724,374.034,10268.0
2022-01-20 13:20:00,386.22,387.04,386.09,386.79,8810.0,373.9468,374.7408,373.821,374.4987,8810.0
2022-01-20 13:25:00,386.7,387.39,386.54,387.39,6621.0,374.4116,375.0796,374.2567,375.0796,6621.0
2022-01-20 13:30:00,387.56,387.78,387.1,387.21,8082.0,375.2442,375.4572,374.7989,374.9054,8082.0
2022-01-20 13:35:00,387.11,387.11,386.42,387.02,7997.0,374.8085,374.8085,374.1405,374.7214,7997.0
2022-01-20 13:40:00,387.04,387.25,386.13,386.7,6902.0,374.7408,374.9441,373.8597,374.4116,6902.0
2022-01-20 13:45:00,386.11,386.96,386.11,386.62,2344.0,373.8403,374.6633,373.8403,374.3341,2344.0
2022-01-20 13:50:00,386.63,387.43,386.62,387.37,4249.0,374.3438,375.1184,374.3341,375.0603,4249.0
2022-01-20 13:55:00,387.18,387.39,386.96,387.16,4960.0,374.8763,375.0796,374.6633,374.857,4960.0
2022-01-20 14:00:00,387.24,388.82,387.23,388.8,11184.0,374.9344,376.4642,374.9247,376.4448,11184.0
2022-01-20 14:05:00,388.75,389.08,388.3,389.08,2900.0,376.3964,376.7159,375.9607,376.7159,2900.0
2022-01-20 14:10:00,388.98,389.15,387.0,387.31,7241.0,376.6191,376.7837,374.702,375.0022,7241.0
2022-01-20 14:15:00,387.14,388.24,387.04,388.24,3918.0,374.8376,375.9026,374.7408,375.9026,3918.0
2022-01-20 14:20:00,388.31,389.0,387.94,388.07,2567.0,375.9704,376.6385,375.6122,375.738,2567.0
2022-01-20 14:25:00,387.92,388.32,387.69,388.15,2438.0,375.5928,375.9801,375.3701,375.8155,2438.0
2022-01-20 14:30:00,387.97,387.97,386.46,386.6,6591.0,375.6412,375.6412,374.1792,374.3147,6591.0
2022-01-20 14:35:00,386.59,387.08,386.4,387.07,9518.0,374.3051,374.7795,374.1211,374.7698,9518.0
2022-01-20 14:40:00,387.01,387.46,386.96,387.07,7940.0,374.7117,375.1474,374.6633,374.7698,7940.0
2022-01-20 14:45:00,387.13,387.58,386.51,387.58,9445.0,374.8279,375.2636,374.2276,375.2636,9445.0
2022-01-20 14:50:00,387.56,387.78,387.19,387.73,5087.0,375.2442,375.4572,374.886,375.4088,5087.0
2022-01-20 14:55:00,387.71,388.05,387.46,387.76,4340.0,375.3895,375.7187,375.1474,375.4379,4340.0
2022-01-20 15:00:00,387.62,387.98,386.83,386.84,8670.0,375.3023,375.6509,374.5374,374.5471,8670.0
2022-01-20 15:05:00,387.04,387.11,386.68,386.82,6471.0,374.7408,374.8085,374.3922,374.5278,6471.0
2022-01-20 15:10:00,386.83,387.18,385.89,386.19,18056.0,374.5374,374.8763,373.6273,373.9178,18056.0
2022-01-20 15:15:00,386.3,387.05,386.22,386.98,11070.0,374.0243,374.7504,373.9468,374.6827,11070.0
2022-01-20 15:20:00,386.98,387.0,386.17,386.59,11178.0,374.6827,374.702,373.8984,374.3051,11178.0
2022-01-20 15:25:00,386.48,386.89,385.54,386.73,19826.0,374.1986,374.5955,373.2884,374.4406,19826.0
2022-01-20 15:30:00,386.92,387.14,386.49,386.71,11053.0,374.6246,374.8376,374.2082,374.4213,11053.0
2022-01-20 15:35:00,386.7,386.78,385.53,385.95,19263.0,374.4116,374.489,373.2787,373.6854,19263.0
2022-01-20 15:40:00,386.11,386.5,385.74,386.06,14658.0,373.8403,374.2179,373.4821,373.7919,14658.0
2022-01-20 15:45:00,385.88,386.2,384.59,384.84,30793.0,373.6176,373.9275,372.3686,372.6107,30793.0
2022-01-20 15:50:00,384.74,385.04,382.56,382.62,43171.0,372.5139,372.8043,370.4031,370.4612,43171.0
2022-01-20 15:55:00,382.7,383.72,382.0,382.86,73874.0,370.5387,371.5263,369.8609,370.6936,73874.0
2022-01-21 09:30:00,387.18,390.73,386.97,390.73,48886.0,374.8763,378.3135,374.673,378.3135,48886.0
2022-01-21 09:35:00,390.02,390.07,386.68,386.85,15409.0,377.6261,377.6745,374.3922,374.5568,15409.0
2022-01-21 09:40:00,387.45,387.99,385.63,386.24,14370.0,375.1377,375.6606,373.3756,373.9662,14370.0
2022-01-21 09:45:00,386.46,387.54,385.67,386.83,14602.0,374.1792,375.2249,373.4143,374.5374,14602.0
2022-01-21 09:50:00,387.2,387.2,384.99,384.99,24631.0,374.8957,374.8957,372.7559,372.7559,24631.0
2022-01-21 09:55:00,384.97,385.18,383.36,383.96,17307.0,372.7365,372.9399,371.1777,371.7586,17307.0
2022-01-21 10:00:00,383.78,384.57,382.79,382.79,22839.0,371.5844,372.3493,370.6258,370.6258,22839.0
2022-01-21 10:05:00,382.98,383.59,381.97,383.04,10102.0,370.8098,371.4004,369.8319,370.8679,10102.0
2022-01-21 10:10:00,382.58,384.85,382.17,384.85,18435.0,370.4225,372.6204,370.0255,372.6204,18435.0
2022-01-21 10:15:00,384.76,386.14,383.94,384.65,7638.0,372.5332,373.8694,371.7393,372.4267,7638.0
2022-01-21 10:20:00,384.58,385.23,383.4,385.23,7219.0,372.3589,372.9883,371.2164,372.9883,7219.0
2022-01-21 10:25:00,385.04,386.17,384.53,384.56,11284.0,372.8043,373.8984,372.3105,372.3396,11284.0
2022-01-21 10:30:00,384.14,385.11,383.44,384.61,12443.0,371.9329,372.8721,371.2552,372.388,12443.0
2022-01-21 10:35:00,384.96,385.23,383.08,383.08,7520.0,372.7269,372.9883,370.9066,370.9066,7520.0
2022-01-21 10:40:00,383.0,383.53,380.56,381.61,28395.0,370.8291,371.3423,368.4667,369.4833,28395.0
2022-01-21 10:45:00,381.51,382.46,380.87,382.3,22490.0,369.3865,370.3063,368.7668,370.1514,22490.0
2022-01-21 10:50:00,382.42,383.6,382.26,383.0,26992.0,370.2676,371.4101,370.1127,370.8291,26992.0
2022-01-21 10:55:00,383.0,383.0,381.28,381.44,9686.0,370.8291,370.8291,369.1638,369.3187,9686.0
2022-01-21 11:00:00,381.02,381.71,380.2,380.85,14284.0,368.9121,369.5801,368.1181,368.7475,14284.0
2022-01-21 11:05:00,380.52,381.52,380.48,381.47,3149.0,368.428,369.3962,368.3892,369.3478,3149.0
2022-01-21 11:10:00,381.23,381.98,380.95,381.01,5668.0,369.1154,369.8416,368.8443,368.9024,5668.0
2022-01-21 11:15:00,381.09,382.06,380.58,381.04,6049.0,368.9798,369.919,368.486,368.9314,6049.0
2022-01-21 11:20:00,380.66,382.0,380.63,381.75,4678.0,368.5635,369.8609,368.5345,369.6189,4678.0
2022-01-21 11:25:00,381.56,382.0,381.18,381.88,4211.0,369.4349,369.8609,369.067,369.7447,4211.0
2022-01-21 11:30:00,381.55,382.64,380.87,381.54,9942.0,369.4252,370.4806,368.7668,369.4155,9942.0
2022-01-21 11:35:00,381.28,381.52,380.0,380.0,4763.0,369.1638,369.3962,367.9245,367.9245,4763.0
2022-01-21 11:40:00,380.93,381.15,380.2,380.37,5530.0,368.8249,369.0379,368.1181,368.2827,5530.0
2022-01-21 11:45:00,380.33,380.62,379.05,380.1,6344.0,368.244,368.5248,367.0047,368.0213,6344.0
2022-01-21 11:50:00,380.05,380.47,379.51,379.51,5922.0,367.9729,368.3795,367.4501,367.4501,5922.0
2022-01-21 11:55:00,379.86,380.33,379.85,380.28,3070.0,367.7889,368.244,367.7792,368.1956,3070.0
2022-01-21 12:00:00,380.23,380.36,379.23,380.36,6388.0,368.1472,368.273,367.1789,368.273,6388.0
2022-01-21 12:05:00,380.17,380.17,379.35,379.65,10244.0,368.0891,368.0891,367.2951,367.5856,10244.0
2022-01-21 12:10:00,379.68,380.07,378.66,379.89,6257.0,367.6146,367.9923,366.6271,367.818,6257.0
2022-01-21 12:15:00,379.89,380.01,379.22,379.96,8013.0,367.818,367.9342,367.1693,367.8858,8013.0
2022-01-21 12:20:00,380.02,380.34,379.22,379.32,5477.0,367.9438,368.2537,367.1693,367.2661,5477.0
2022-01-21 12:25:00,379.7,380.19,379.33,380.0,5030.0,367.634,368.1084,367.2758,367.9245,5030.0
2022-01-21 12:30:00,380.0,380.01,378.28,378.64,7298.0,367.9245,367.9342,366.2591,366.6077,7298.0
2022-01-21 12:35:00,378.96,379.54,378.05,379.1,3219.0,366.9175,367.4791,366.0364,367.0531,3219.0
2022-01-21 12:40:00,378.94,379.36,378.38,378.9,8462.0,366.8982,367.3048,366.356,366.8594,8462.0
2022-01-21 12:45:00,378.62,378.72,377.92,378.28,5994.0,366.5883,366.6852,365.9106,366.2591,5994.0
2022-01-21 12:50:00,378.28,378.66,377.42,377.99,6413.0,366.2591,366.6271,365.4265,365.9784,6413.0
2022-01-21 12:55:00,378.0,378.46,377.18,377.68,10537.0,365.988,366.4334,365.1941,365.6782,10537.0
2022-01-21 13:00:00,378.09,378.6,377.23,377.61,5355.0,366.0752,366.569,365.2425,365.6104,5355.0
2022-01-21 13:05:00,377.97,378.24,377.27,377.47,5854.0,365.959,366.2204,365.2812,365.4749,5854.0
2022-01-21 13:10:00,377.87,378.65,377.78,378.5,6426.0,365.8622,366.6174,365.775,366.4721,6426.0
2022-01-21 13:15:00,378.27,378.42,377.7,377.94,6062.0,366.2495,366.3947,365.6976,365.9299,6062.0
2022-01-21 13:20:00,377.92,378.17,377.68,378.0,14022.0,365.9106,366.1526,365.6782,365.988,14022.0
2022-01-21 13:25:00,377.99,379.3,377.97,378.69,7570.0,365.9784,367.2467,365.959,366.6561,7570.0
2022-01-21 13:30:00,378.72,379.07,378.25,378.75,6986.0,366.6852,367.024,366.2301,366.7142,6986.0
2022-01-21 13:35:00,378.93,379.38,378.62,378.96,12177.0,366.8885,367.3242,366.5883,366.9175,12177.0
2022-01-21 13:40:00,378.74,379.27,378.74,379.04,4935.0,366.7045,367.2177,366.7045,366.995,4935.0
2022-01-21 13:45:00,379.01,379.18,378.51,379.1,4964.0,366.9659,367.1305,366.4818,367.0531,4964.0
2022-01-21 13:50:00,379.12,379.59,378.51,379.06,4089.0,367.0724,367.5275,366.4818,367.0144,4089.0
2022-01-21 13:55:00,378.99,379.48,378.7,378.99,14035.0,366.9466,367.421,366.6658,366.9466,14035.0
2022-01-21 14:00:00,379.0,379.32,378.74,379.32,8546.0,366.9563,367.2661,366.7045,367.2661,8546.0
2022-01-21 14:05:00,379.25,379.57,378.99,379.37,5061.0,367.1983,367.5081,366.9466,367.3145,5061.0
2022-01-21 14:10:00,379.03,379.6,378.69,379.28,15099.0,366.9853,367.5372,366.6561,367.2274,15099.0
2022-01-21 14:15:00,379.46,379.93,378.79,378.91,8598.0,367.4016,367.8567,366.7529,366.8691,8598.0
2022-01-21 14:20:00,378.79,379.22,378.59,379.0,4942.0,366.7529,367.1693,366.5593,366.9563,4942.0
2022-01-21 14:25:00,378.97,378.97,377.74,378.14,10431.0,366.9272,366.9272,365.7363,366.1236,10431.0
2022-01-21 14:30:00,377.88,378.18,377.47,377.71,8246.0,365.8718,366.1623,365.4749,365.7073,8246.0
2022-01-21 14:35:00,377.57,377.59,376.81,376.81,9524.0,365.5717,365.5911,364.8359,364.8359,9524.0
2022-01-21 14:40:00,376.7,376.95,376.0,376.21,43355.0,364.7293,364.9714,364.0516,364.2549,43355.0
2022-01-21 14:45:00,376.0,376.93,375.86,376.67,34636.0,364.0516,364.952,363.916,364.7003,34636.0
2022-01-21 14:50:00,376.66,376.77,375.55,375.7,21424.0,364.6906,364.7971,363.6159,363.7611,21424.0
2022-01-21 14:55:00,375.85,375.86,374.08,374.4,25331.0,363.9064,363.916,362.1926,362.5024,25331.0
2022-01-21 15:00:00,374.37,375.45,374.13,375.05,50016.0,362.4734,363.5191,362.241,363.1318,50016.0
2022-01-21 15:05:00,375.06,375.52,373.15,373.16,17397.0,363.1415,363.5868,361.2922,361.3018,17397.0
2022-01-21 15:10:00,373.03,373.76,372.3,373.65,54849.0,361.176,361.8828,360.4692,361.7763,54849.0
2022-01-21 15:15:00,373.4,375.54,373.2,375.03,33535.0,361.5342,363.6062,361.3406,363.1124,33535.0
2022-01-21 15:20:00,375.05,375.53,374.5,374.87,24329.0,363.1318,363.5965,362.5993,362.9575,24329.0
2022-01-21 15:25:00,374.72,374.73,373.02,373.47,33364.0,362.8123,362.8219,361.1663,361.602,33364.0
2022-01-21 15:30:00,373.47,375.1,373.11,374.55,38201.0,361.602,363.1802,361.2534,362.6477,38201.0
2022-01-21 15:35:00,374.48,374.98,374.33,374.98,14679.0,362.5799,363.064,362.4347,363.064,14679.0
2022-01-21 15:40:00,374.97,376.7,374.87,375.61,23923.0,363.0543,364.7293,362.9575,363.674,23923.0
2022-01-21 15:45:00,375.79,376.02,375.22,375.72,35451.0,363.8483,364.071,363.2964,363.7805,35451.0
2022-01-21 15:50:00,375.49,375.75,374.06,375.64,60546.0,363.5578,363.8095,362.1732,363.703,60546.0
2022-01-21 15:55:00,375.71,376.34,374.8,375.17,128878.0,363.7708,364.3808,362.8897,363.248,128878.0
2022-01-24 09:30:00,374.0,377.0,372.27,375.62,21369.0,362.1151,365.0198,360.4401,363.6837,21369.0
2022-01-24 09:35:00,375.38,375.39,371.35,372.26,7475.0,363.4513,363.461,359.5494,360.4304,7475.0
2022-01-24 09:40:00,372.59,373.32,368.79,369.89,25581.0,360.75,361.4568,357.0707,358.1358,25581.0
2022-01-24 09:45:00,369.2,370.01,367.34,367.5,17645.0,357.4677,358.2519,355.6668,355.8217,17645.0
2022-01-24 09:50:00,367.38,368.29,366.66,367.83,18783.0,355.7055,356.5866,355.0084,356.1412,18783.0
2022-01-24 09:55:00,367.82,369.89,367.0,369.62,10498.0,356.1315,358.1358,355.3376,357.8743,10498.0
2022-01-24 10:00:00,369.89,370.46,368.17,368.32,12733.0,358.1358,358.6876,356.4704,356.6156,12733.0
2022-01-24 10:05:00,368.69,368.72,366.0,366.0,6887.0,356.9739,357.0029,354.3694,354.3694,6887.0
2022-01-24 10:10:00,365.74,367.98,365.71,367.66,10218.0,354.1176,356.2864,354.0886,355.9766,10218.0
2022-01-24 10:15:00,367.66,367.66,364.18,364.56,15562.0,355.9766,355.9766,352.6072,352.9751,15562.0
2022-01-24 10:20:00,364.82,367.8,363.73,367.78,17513.0,353.2269,356.1122,352.1715,356.0928,17513.0
2022-01-24 10:25:00,368.46,369.93,367.41,367.58,6472.0,356.7512,358.1745,355.7346,355.8992,6472.0
2022-01-24 10:30:00,367.57,369.24,366.88,368.66,9335.0,355.8895,357.5064,355.2214,356.9448,9335.0
2022-01-24 10:35:00,368.67,369.47,368.28,369.47,12174.0,356.9545,357.7291,356.5769,357.7291,12174.0
2022-01-24 10:40:00,368.77,369.62,368.77,369.31,13153.0,357.0513,357.8743,357.0513,357.5742,13153.0
2022-01-24 10:45:00,369.66,370.15,367.38,368.34,13674.0,357.9131,358.3875,355.7055,356.635,13674.0
2022-01-24 10:50:00,368.3,370.82,367.63,370.82,26585.0,356.5963,359.0362,355.9476,359.0362,26585.0
2022-01-24 10:55:00,370.17,371.22,369.55,369.9,11711.0,358.4069,359.4235,357.8066,358.1454,11711.0
2022-01-24 11:00:00,369.27,369.75,369.05,369.28,3486.0,357.5355,358.0002,357.3224,357.5451,3486.0
2022-01-24 11:05:00,369.27,369.27,367.86,368.19,9496.0,357.5355,357.5355,356.1703,356.4898,9496.0
2022-01-24 11:10:00,367.84,368.62,367.29,367.39,7681.0,356.1509,356.9061,355.6184,355.7152,7681.0
2022-01-24 11:15:00,367.56,368.18,367.21,368.07,7461.0,355.8798,356.4801,355.5409,356.3736,7461.0
2022-01-24 11:20:00,367.91,369.21,367.86,368.35,7622.0,356.2187,357.4774,356.1703,356.6447,7622.0
2022-01-24 11:25:00,368.33,368.33,366.85,367.2,11134.0,356.6253,356.6253,355.1924,355.5312,11134.0
2022-01-24 11:30:00,367.5,368.39,366.14,368.39,5492.0,355.8217,356.6834,354.5049,356.6834,5492.0
2022-01-24 11:35:00,368.38,368.38,367.17,367.77,5218.0,356.6737,356.6737,355.5022,356.0831,5218.0
2022-01-24 11:40:00,367.97,368.05,366.86,367.68,3310.0,356.2768,356.3542,355.202,355.996,3310.0
2022-01-24 11:45:00,367.66,368.78,367.36,367.44,12126.0,355.9766,357.061,355.6861,355.7636,12126.0
2022-01-24 11:50:00,367.73,369.05,367.42,369.05,2975.0,356.0444,357.3224,355.7442,357.3224,2975.0
2022-01-24 11:55:00,369.79,370.48,369.56,370.0,4961.0,358.0389,358.707,357.8162,358.2423,4961.0
2022-01-24 12:00:00,370.07,370.45,369.61,369.63,8117.0,358.31,358.678,357.8646,357.884,8117.0
2022-01-24 12:05:00,369.95,370.42,368.82,369.33,8002.0,358.1938,358.6489,357.0998,357.5935,8002.0
2022-01-24 12:10:00,369.65,370.15,368.84,369.57,6959.0,357.9034,358.3875,357.1191,357.8259,6959.0
2022-01-24 12:15:00,369.2,369.52,367.61,367.62,6780.0,357.4677,357.7775,355.9282,355.9379,6780.0
2022-01-24 12:20:00,367.35,369.22,367.35,368.01,27100.0,355.6765,357.487,355.6765,356.3155,27100.0
2022-01-24 12:25:00,367.53,369.12,367.03,368.74,3124.0,355.8507,357.3902,355.3666,357.0223,3124.0
2022-01-24 12:30:00,368.74,368.98,368.47,368.65,2683.0,357.0223,357.2547,356.7609,356.9352,2683.0
2022-01-24 12:35:00,368.5,368.79,367.84,368.12,3867.0,356.7899,357.0707,356.1509,356.422,3867.0
2022-01-24 12:40:00,368.12,369.74,367.98,369.68,3042.0,356.422,357.9905,356.2864,357.9324,3042.0
2022-01-24 12:45:00,369.68,370.09,369.3,369.44,3361.0,357.9324,358.3294,357.5645,357.7001,3361.0
2022-01-24 12:50:00,369.27,370.62,369.27,370.45,6522.0,357.5355,358.8426,357.5355,358.678,6522.0
2022-01-24 12:55:00,370.45,371.04,369.81,370.0,5437.0,358.678,359.2492,358.0583,358.2423,5437.0
2022-01-24 13:00:00,370.05,370.42,369.52,369.52,5069.0,358.2907,358.6489,357.7775,357.7775,5069.0
2022-01-24 13:05:00,369.51,371.48,369.03,370.93,3983.0,357.7678,359.6752,357.3031,359.1427,3983.0
2022-01-24 13:10:00,370.8,371.78,370.8,371.52,6366.0,359.0168,359.9657,359.0168,359.714,6366.0
2022-01-24 13:15:00,371.8,372.67,371.68,371.68,5667.0,359.9851,360.8274,359.8689,359.8689,5667.0
2022-01-24 13:20:00,371.95,371.95,370.0,370.0,13732.0,360.1303,360.1303,358.2423,358.2423,13732.0
2022-01-24 13:25:00,370.29,371.34,369.5,370.02,8805.0,358.523,359.5397,357.7581,358.2616,8805.0
2022-01-24 13:30:00,369.92,371.72,369.45,371.27,4754.0,358.1648,359.9076,357.7097,359.4719,4754.0
2022-01-24 13:35:00,371.01,372.08,370.03,372.08,6029.0,359.2202,360.2562,358.2713,360.2562,6029.0
2022-01-24 13:40:00,372.1,372.34,371.09,371.41,6343.0,360.2755,360.5079,359.2976,359.6074,6343.0
2022-01-24 13:45:00,371.55,373.07,371.55,373.07,5106.0,359.743,361.2147,359.743,361.2147,5106.0
2022-01-24 13:50:00,373.61,374.08,373.07,373.77,4922.0,361.7375,362.1926,361.2147,361.8925,4922.0
2022-01-24 13:55:00,373.77,374.44,373.57,374.42,4001.0,361.8925,362.5412,361.6988,362.5218,4001.0
2022-01-24 14:00:00,374.58,375.77,374.41,374.77,7103.0,362.6767,363.8289,362.5121,362.8607,7103.0
2022-01-24 14:05:00,375.06,375.84,374.86,375.4,9258.0,363.1415,363.8967,362.9478,363.4707,9258.0
2022-01-24 14:10:00,375.58,375.83,373.74,374.21,19527.0,363.6449,363.887,361.8634,362.3185,19527.0
2022-01-24 14:15:00,374.27,375.06,373.4,373.71,10188.0,362.3766,363.1415,361.5342,361.8344,10188.0
2022-01-24 14:20:00,374.14,374.42,372.88,373.35,11655.0,362.2507,362.5218,361.0307,361.4858,11655.0
2022-01-24 14:25:00,372.91,374.06,372.76,373.59,4493.0,361.0598,362.1732,360.9146,361.7182,4493.0
2022-01-24 14:30:00,373.59,374.66,373.56,373.56,10391.0,361.7182,362.7542,361.6891,361.6891,10391.0
2022-01-24 14:35:00,373.5,373.71,372.47,372.81,6581.0,361.631,361.8344,360.6338,360.963,6581.0
2022-01-24 14:40:00,372.68,373.09,372.17,372.19,4469.0,360.8371,361.2341,360.3433,360.3627,4469.0
2022-01-24 14:45:00,372.19,372.51,371.44,372.51,8026.0,360.3627,360.6725,359.6365,360.6725,8026.0
2022-01-24 14:50:00,372.51,372.51,371.45,371.61,6107.0,360.6725,360.6725,359.6462,359.8011,6107.0
2022-01-24 14:55:00,371.61,373.2,371.53,373.2,9438.0,359.8011,361.3406,359.7236,361.3406,9438.0
2022-01-24 15:00:00,373.52,374.38,373.52,373.67,6997.0,361.6504,362.4831,361.6504,361.7956,6997.0
2022-01-24 15:05:00,373.28,373.36,372.51,373.07,3276.0,361.418,361.4955,360.6725,361.2147,3276.0
2022-01-24 15:10:00,373.09,374.48,373.09,374.27,7729.0,361.2341,362.5799,361.2341,362.3766,7729.0
2022-01-24 15:15:00,374.54,374.86,373.42,373.65,8129.0,362.638,362.9478,361.5536,361.7763,8129.0
2022-01-24 15:20:00,373.74,374.99,373.74,374.11,5621.0,361.8634,363.0737,361.8634,362.2217,5621.0
2022-01-24 15:25:00,374.25,375.15,373.53,374.6,10952.0,362.3572,363.2286,361.6601,362.6961,10952.0
2022-01-24 15:30:00,374.81,376.79,374.2,376.5,11829.0,362.8994,364.8165,362.3088,364.5357,11829.0
2022-01-24 15:35:00,376.65,377.0,376.08,376.96,8270.0,364.6809,365.0198,364.129,364.9811,8270.0
2022-01-24 15:40:00,376.81,377.14,376.1,376.52,17455.0,364.8359,365.1554,364.1484,364.5551,17455.0
2022-01-24 15:45:00,376.67,380.04,376.67,379.71,32959.0,364.7003,367.9632,364.7003,367.6437,32959.0
2022-01-24 15:50:00,379.95,381.78,379.58,380.38,50963.0,367.8761,369.6479,367.5178,368.2924,50963.0
2022-01-24 15:55:00,380.28,380.45,378.36,379.11,129094.0,368.1956,368.3602,366.3366,367.0628,129094.0
2022-01-25 09:30:00,372.99,375.0,371.8,373.32,9983.0,361.1372,363.0834,359.9851,361.4568,9983.0
2022-01-25 09:35:00,373.13,374.21,369.88,369.88,11482.0,361.2728,362.3185,358.1261,358.1261,11482.0
2022-01-25 09:40:00,369.92,372.39,366.71,370.08,10335.0,358.1648,360.5563,355.0568,358.3197,10335.0
2022-01-25 09:45:00,369.56,371.06,368.61,370.09,3631.0,357.8162,359.2686,356.8964,358.3294,3631.0
2022-01-25 09:50:00,369.78,369.78,368.56,368.88,7044.0,358.0292,358.0292,356.848,357.1578,7044.0
2022-01-25 09:55:00,368.43,370.0,367.62,368.09,8089.0,356.7221,358.2423,355.9379,356.393,8089.0
2022-01-25 10:00:00,368.03,369.61,366.0,366.71,6758.0,356.3349,357.8646,354.3694,355.0568,6758.0
2022-01-25 10:05:00,366.4,366.71,365.36,366.23,8505.0,354.7567,355.0568,353.7497,354.5921,8505.0
2022-01-25 10:10:00,365.65,367.39,365.34,366.67,3659.0,354.0305,355.7152,353.7303,355.0181,3659.0
2022-01-25 10:15:00,366.33,368.88,366.13,368.0,7515.0,354.6889,357.1578,354.4952,356.3058,7515.0
2022-01-25 10:20:00,367.28,367.53,365.9,367.23,3887.0,355.6087,355.8507,354.2725,355.5603,3887.0
2022-01-25 10:25:00,366.52,368.06,366.04,368.06,4107.0,354.8728,356.3639,354.4081,356.3639,4107.0
2022-01-25 10:30:00,368.07,368.78,367.35,368.52,4784.0,356.3736,357.061,355.6765,356.8093,4784.0
2022-01-25 10:35:00,368.1,369.03,367.38,368.42,7913.0,356.4026,357.3031,355.7055,356.7125,7913.0
2022-01-25 10:40:00,367.97,368.81,367.86,368.81,3309.0,356.2768,357.0901,356.1703,357.0901,3309.0
2022-01-25 10:45:00,368.78,369.64,368.21,369.58,7515.0,357.061,357.8937,356.5091,357.8356,7515.0
2022-01-25 10:50:00,369.01,369.2,367.71,368.11,13942.0,357.2837,357.4677,356.025,356.4123,13942.0
2022-01-25 10:55:00,368.11,368.57,366.33,366.61,6620.0,356.4123,356.8577,354.6889,354.96,6620.0
2022-01-25 11:00:00,365.98,366.78,365.84,366.78,2696.0,354.35,355.1246,354.2145,355.1246,2696.0
2022-01-25 11:05:00,366.93,367.47,365.76,366.14,15508.0,355.2698,355.7927,354.137,354.5049,15508.0
2022-01-25 11:10:00,366.5,366.84,365.63,366.14,11972.0,354.8535,355.1827,354.0111,354.5049,11972.0
2022-01-25 11:15:00,366.15,368.0,366.08,367.96,19919.0,354.5146,356.3058,354.4468,356.2671,19919.0
2022-01-25 11:20:00,367.71,368.86,367.41,368.41,4468.0,356.025,357.1385,355.7346,356.7028,4468.0
2022-01-25 11:25:00,368.53,369.93,368.53,369.48,6707.0,356.819,358.1745,356.819,357.7388,6707.0
2022-01-25 11:30:00,369.31,369.31,368.23,368.27,2041.0,357.5742,357.5742,356.5285,356.5672,2041.0
2022-01-25 11:35:00,368.04,368.35,365.88,366.24,15328.0,356.3445,356.6447,354.2532,354.6017,15328.0
2022-01-25 11:40:00,366.08,367.02,366.08,366.76,4214.0,354.4468,355.357,354.4468,355.1052,4214.0
2022-01-25 11:45:00,366.7,367.78,366.59,367.78,5267.0,355.0471,356.0928,354.9406,356.0928,5267.0
2022-01-25 11:50:00,367.52,369.2,367.27,369.2,5994.0,355.8411,357.4677,355.599,357.4677,5994.0
2022-01-25 11:55:00,368.97,369.24,366.84,367.32,4144.0,357.245,357.5064,355.1827,355.6474,4144.0
2022-01-25 12:00:00,367.21,369.05,367.21,368.95,6379.0,355.5409,357.3224,355.5409,357.2256,6379.0
2022-01-25 12:05:00,368.85,370.06,368.85,368.94,3870.0,357.1288,358.3003,357.1288,357.2159,3870.0
2022-01-25 12:10:00,368.54,370.66,368.54,370.41,12009.0,356.8287,358.8813,356.8287,358.6392,12009.0
2022-01-25 12:15:00,370.46,370.93,369.26,369.5,17513.0,358.6876,359.1427,357.5258,357.7581,17513.0
2022-01-25 12:20:00,369.46,371.12,369.42,370.5,11522.0,357.7194,359.3267,357.6807,358.7264,11522.0
2022-01-25 12:25:00,370.91,371.24,370.31,371.11,4788.0,359.1233,359.4429,358.5424,359.317,4788.0
2022-01-25 12:30:00,370.91,370.91,369.05,369.36,4718.0,359.1233,359.1233,357.3224,357.6226,4718.0
2022-01-25 12:35:00,369.25,369.77,369.17,369.19,2280.0,357.5161,358.0196,357.4386,357.458,2280.0
2022-01-25 12:40:00,369.28,369.81,368.43,369.81,6514.0,357.5451,358.0583,356.7221,358.0583,6514.0
2022-01-25 12:45:00,369.73,369.73,368.81,369.12,12109.0,357.9808,357.9808,357.0901,357.3902,12109.0
2022-01-25 12:50:00,368.98,370.61,368.95,370.33,3317.0,357.2547,358.8329,357.2256,358.5618,3317.0
2022-01-25 12:55:00,370.31,370.7,369.72,370.69,4144.0,358.5424,358.92,357.9712,358.9103,4144.0
2022-01-25 13:00:00,370.67,370.86,369.49,369.72,5689.0,358.891,359.0749,357.7485,357.9712,5689.0
2022-01-25 13:05:00,369.65,370.59,369.23,370.33,10438.0,357.9034,358.8135,357.4967,358.5618,10438.0
2022-01-25 13:10:00,370.24,370.89,370.24,370.71,2303.0,358.4746,359.104,358.4746,358.9297,2303.0
2022-01-25 13:15:00,370.59,371.24,370.44,371.21,4526.0,358.8135,359.4429,358.6683,359.4138,4526.0
2022-01-25 13:20:00,370.95,371.18,370.43,371.13,3208.0,359.1621,359.3848,358.6586,359.3363,3208.0
2022-01-25 13:25:00,370.98,372.64,370.71,372.31,7261.0,359.1911,360.7984,358.9297,360.4789,7261.0
2022-01-25 13:30:00,372.29,373.53,372.17,372.87,15830.0,360.4595,361.6601,360.3433,361.0211,15830.0
2022-01-25 13:35:00,373.04,373.72,372.3,373.35,5421.0,361.1857,361.844,360.4692,361.4858,5421.0
2022-01-25 13:40:00,373.7,373.83,373.11,373.47,5794.0,361.8247,361.9505,361.2534,361.602,5794.0
2022-01-25 13:45:00,373.54,374.63,373.21,374.47,5519.0,361.6698,362.7251,361.3503,362.5702,5519.0
2022-01-25 13:50:00,374.39,374.63,373.8,374.44,4546.0,362.4928,362.7251,361.9215,362.5412,4546.0
2022-01-25 13:55:00,374.49,374.86,374.35,374.6,4189.0,362.5896,362.9478,362.454,362.6961,4189.0
2022-01-25 14:00:00,374.43,374.44,373.88,373.89,4993.0,362.5315,362.5412,361.999,362.0086,4993.0
2022-01-25 14:05:00,373.33,373.71,372.55,373.11,6342.0,361.4664,361.8344,360.7112,361.2534,6342.0
2022-01-25 14:10:00,373.56,374.58,373.26,374.0,6184.0,361.6891,362.6767,361.3987,362.1151,6184.0
2022-01-25 14:15:00,374.61,374.71,373.96,374.25,4088.0,362.7058,362.8026,362.0764,362.3572,4088.0
2022-01-25 14:20:00,374.44,375.09,374.19,374.52,6132.0,362.5412,363.1705,362.2991,362.6186,6132.0
2022-01-25 14:25:00,374.73,374.77,373.61,374.32,8018.0,362.8219,362.8607,361.7375,362.425,8018.0
2022-01-25 14:30:00,374.52,375.31,374.44,374.64,5227.0,362.6186,363.3835,362.5412,362.7348,5227.0
2022-01-25 14:35:00,374.75,375.55,374.61,375.37,5038.0,362.8413,363.6159,362.7058,363.4416,5038.0
2022-01-25 14:40:00,375.51,376.26,375.36,376.11,3436.0,363.5772,364.3033,363.4319,364.1581,3436.0
2022-01-25 14:45:00,376.19,376.5,375.94,376.36,4894.0,364.2356,364.5357,363.9935,364.4002,4894.0
2022-01-25 14:50:00,376.34,376.76,376.03,376.36,5668.0,364.3808,364.7874,364.0806,364.4002,5668.0
2022-01-25 14:55:00,376.31,378.23,376.31,378.0,12163.0,364.3517,366.2107,364.3517,365.988,12163.0
2022-01-25 15:00:00,378.08,378.08,376.56,376.59,13200.0,366.0655,366.0655,364.5938,364.6228,13200.0
2022-01-25 15:05:00,376.79,377.39,376.13,376.5,5517.0,364.8165,365.3974,364.1775,364.5357,5517.0
2022-01-25 15:10:00,376.48,376.74,375.88,375.88,7321.0,364.5163,364.7681,363.9354,363.9354,7321.0
2022-01-25 15:15:00,376.37,377.62,376.21,377.46,7513.0,364.4098,365.6201,364.2549,365.4652,7513.0
2022-01-25 15:20:00,377.26,377.88,376.53,376.53,7591.0,365.2716,365.8718,364.5647,364.5647,7591.0
2022-01-25 15:25:00,376.22,376.42,375.53,375.64,12410.0,364.2646,364.4582,363.5965,363.703,12410.0
2022-01-25 15:30:00,375.77,375.77,374.61,375.0,14619.0,363.8289,363.8289,362.7058,363.0834,14619.0
2022-01-25 15:35:00,374.96,376.94,374.66,376.47,10622.0,363.0446,364.9617,362.7542,364.5067,10622.0
2022-01-25 15:40:00,376.32,377.28,375.84,375.84,13337.0,364.3614,365.2909,363.8967,363.8967,13337.0
2022-01-25 15:45:00,376.1,377.25,375.62,375.8,13874.0,364.1484,365.2619,363.6837,363.8579,13874.0
2022-01-25 15:50:00,375.57,375.86,374.34,375.06,20235.0,363.6353,363.916,362.4443,363.1415,20235.0
2022-01-25 15:55:00,375.16,376.31,374.97,374.99,39039.0,363.2383,364.3517,363.0543,363.0737,39039.0
2022-01-26 09:30:00,374.03,374.03,371.99,371.99,200.0,362.1442,362.1442,360.169,360.169,200.0
2022-01-26 09:35:00,371.37,373.47,371.37,372.89,9012.0,359.5687,361.602,359.5687,361.0404,9012.0
2022-01-26 09:40:00,372.96,374.36,372.45,373.72,9658.0,361.1082,362.4637,360.6144,361.844,9658.0
2022-01-26 09:45:00,373.73,377.62,373.71,377.56,5755.0,361.8537,365.6201,361.8344,365.562,5755.0
2022-01-26 09:50:00,377.56,379.52,376.73,379.39,4941.0,365.562,367.4597,364.7584,367.3339,4941.0
2022-01-26 09:55:00,379.45,380.94,378.75,379.91,6850.0,367.392,368.8346,366.7142,367.8373,6850.0
2022-01-26 10:00:00,380.05,381.77,379.92,380.24,42509.0,367.9729,369.6382,367.847,368.1569,42509.0
2022-01-26 10:05:00,380.23,380.23,377.91,379.12,11939.0,368.1472,368.1472,365.9009,367.0724,11939.0
2022-01-26 10:10:00,378.94,379.79,378.29,378.83,13043.0,366.8982,367.7212,366.2688,366.7917,13043.0
2022-01-26 10:15:00,379.08,380.33,378.74,379.93,7906.0,367.0337,368.244,366.7045,367.8567,7906.0
2022-01-26 10:20:00,379.65,380.45,377.98,378.58,9789.0,367.5856,368.3602,365.9687,366.5496,9789.0
2022-01-26 10:25:00,377.68,378.11,376.02,376.06,5184.0,365.6782,366.0945,364.071,364.1097,5184.0
2022-01-26 10:30:00,376.06,376.11,375.0,375.0,5417.0,364.1097,364.1581,363.0834,363.0834,5417.0
2022-01-26 10:35:00,375.26,375.95,374.45,375.12,6844.0,363.3351,364.0032,362.5508,363.1996,6844.0
2022-01-26 10:40:00,375.71,376.4,375.13,375.51,8245.0,363.7708,364.4389,363.2092,363.5772,8245.0
2022-01-26 10:45:00,375.49,377.27,375.49,377.07,11735.0,363.5578,365.2812,363.5578,365.0876,11735.0
2022-01-26 10:50:00,377.25,379.36,377.25,377.5,12685.0,365.2619,367.3048,365.2619,365.5039,12685.0
2022-01-26 10:55:00,377.7,379.79,377.7,379.18,4705.0,365.6976,367.7212,365.6976,367.1305,4705.0
2022-01-26 11:00:00,379.32,379.42,377.68,377.68,4595.0,367.2661,367.3629,365.6782,365.6782,4595.0
2022-01-26 11:05:00,377.48,378.99,377.13,378.98,6753.0,365.4846,366.9466,365.1457,366.9369,6753.0
2022-01-26 11:10:00,378.76,379.64,377.83,379.64,9779.0,366.7239,367.5759,365.8234,367.5759,9779.0
2022-01-26 11:15:00,379.64,379.64,378.24,378.55,3893.0,367.5759,367.5759,366.2204,366.5206,3893.0
2022-01-26 11:20:00,378.73,379.79,378.62,379.45,5340.0,366.6948,367.7212,366.5883,367.392,5340.0
2022-01-26 11:25:00,379.46,379.84,378.93,379.14,4123.0,367.4016,367.7696,366.8885,367.0918,4123.0
2022-01-26 11:30:00,379.61,379.97,378.58,379.17,9651.0,367.5469,367.8954,366.5496,367.1209,9651.0
2022-01-26 11:35:00,379.03,379.43,378.19,378.95,7518.0,366.9853,367.3726,366.172,366.9078,7518.0
2022-01-26 11:40:00,378.92,379.78,378.88,379.29,5398.0,366.8788,367.7115,366.8401,367.237,5398.0
2022-01-26 11:45:00,379.44,379.5,378.45,378.45,4268.0,367.3823,367.4404,366.4237,366.4237,4268.0
2022-01-26 11:50:00,378.45,379.8,377.81,379.5,7091.0,366.4237,367.7308,365.8041,367.4404,7091.0
2022-01-26 11:55:00,380.02,380.02,379.29,379.81,4705.0,367.9438,367.9438,367.237,367.7405,4705.0
2022-01-26 12:00:00,379.62,380.77,379.61,380.75,10126.0,367.5566,368.67,367.5469,368.6506,10126.0
2022-01-26 12:05:00,380.75,380.91,380.2,380.67,3717.0,368.6506,368.8056,368.1181,368.5732,3717.0
2022-01-26 12:10:00,380.67,381.59,380.63,381.47,6070.0,368.5732,369.464,368.5345,369.3478,6070.0
2022-01-26 12:15:00,381.66,381.66,380.57,380.69,3514.0,369.5317,369.5317,368.4764,368.5926,3514.0
2022-01-26 12:20:00,380.65,380.66,379.96,380.29,3007.0,368.5538,368.5635,367.8858,368.2053,3007.0
2022-01-26 12:25:00,380.29,380.31,379.84,380.25,4077.0,368.2053,368.2246,367.7696,368.1665,4077.0
2022-01-26 12:30:00,380.08,380.39,379.92,380.03,2851.0,368.0019,368.3021,367.847,367.9535,2851.0
2022-01-26 12:35:00,380.19,380.24,379.21,379.37,10730.0,368.1084,368.1569,367.1596,367.3145,10730.0
2022-01-26 12:40:00,379.43,379.5,379.19,379.5,1797.0,367.3726,367.4404,367.1402,367.4404,1797.0
2022-01-26 12:45:00,379.6,379.68,379.26,379.27,3842.0,367.5372,367.6146,367.208,367.2177,3842.0
2022-01-26 12:50:00,379.32,379.33,378.46,378.46,3884.0,367.2661,367.2758,366.4334,366.4334,3884.0
2022-01-26 12:55:00,378.46,379.05,378.46,379.05,2204.0,366.4334,367.0047,366.4334,367.0047,2204.0
2022-01-26 13:00:00,378.88,379.04,378.04,378.36,2800.0,366.8401,366.995,366.0268,366.3366,2800.0
2022-01-26 13:05:00,378.24,379.06,377.52,379.06,11455.0,366.2204,367.0144,365.5233,367.0144,11455.0
2022-01-26 13:10:00,379.17,379.57,378.89,379.11,6040.0,367.1209,367.5081,366.8498,367.0628,6040.0
2022-01-26 13:15:00,378.99,379.47,378.39,378.56,3305.0,366.9466,367.4113,366.3656,366.5302,3305.0
2022-01-26 13:20:00,378.58,378.58,377.67,378.46,5640.0,366.5496,366.5496,365.6685,366.4334,5640.0
2022-01-26 13:25:00,378.56,378.9,377.8,378.19,3118.0,366.5302,366.8594,365.7944,366.172,3118.0
2022-01-26 13:30:00,377.99,378.74,377.89,377.89,1700.0,365.9784,366.7045,365.8815,365.8815,1700.0
2022-01-26 13:35:00,378.14,378.51,377.56,378.51,5033.0,366.1236,366.4818,365.562,366.4818,5033.0
2022-01-26 13:40:00,378.22,378.9,377.94,378.65,9104.0,366.201,366.8594,365.9299,366.6174,9104.0
2022-01-26 13:45:00,378.69,379.59,378.53,379.34,6139.0,366.6561,367.5275,366.5012,367.2855,6139.0
2022-01-26 13:50:00,379.09,379.64,378.62,379.33,3303.0,367.0434,367.5759,366.5883,367.2758,3303.0
2022-01-26 13:55:00,379.38,380.11,378.8,379.32,3746.0,367.3242,368.031,366.7626,367.2661,3746.0
2022-01-26 14:00:00,379.35,382.12,379.33,381.71,31930.0,367.2951,369.9771,367.2758,369.5801,31930.0
2022-01-26 14:05:00,381.73,382.0,379.23,379.38,8343.0,369.5995,369.8609,367.1789,367.3242,8343.0
2022-01-26 14:10:00,379.56,379.86,378.42,378.43,14776.0,367.4985,367.7889,366.3947,366.4044,14776.0
2022-01-26 14:15:00,378.85,378.85,377.18,378.17,9617.0,366.811,366.811,365.1941,366.1526,9617.0
2022-01-26 14:20:00,378.45,379.49,378.1,378.43,14837.0,366.4237,367.4307,366.0849,366.4044,14837.0
2022-01-26 14:25:00,378.77,380.85,378.77,379.54,10944.0,366.7336,368.7475,366.7336,367.4791,10944.0
2022-01-26 14:30:00,379.51,380.55,378.0,378.51,9605.0,367.4501,368.457,365.988,366.4818,9605.0
2022-01-26 14:35:00,379.11,380.89,377.73,379.86,28810.0,367.0628,368.7862,365.7266,367.7889,28810.0
2022-01-26 14:40:00,379.66,380.21,378.17,378.57,15618.0,367.5953,368.1278,366.1526,366.5399,15618.0
2022-01-26 14:45:00,378.04,378.41,375.79,375.92,38456.0,366.0268,366.385,363.8483,363.9741,38456.0
2022-01-26 14:50:00,375.72,377.87,375.69,377.35,13796.0,363.7805,365.8622,363.7514,365.3587,13796.0
2022-01-26 14:55:00,377.4,377.44,376.32,377.25,11421.0,365.4071,365.4458,364.3614,365.2619,11421.0
2022-01-26 15:00:00,377.06,377.15,374.58,375.16,14290.0,365.0779,365.165,362.6767,363.2383,14290.0
2022-01-26 15:05:00,375.24,375.73,373.5,373.5,19125.0,363.3157,363.7902,361.631,361.631,19125.0
2022-01-26 15:10:00,373.85,375.03,373.0,373.18,21037.0,361.9699,363.1124,361.1469,361.3212,21037.0
2022-01-26 15:15:00,373.45,373.64,372.47,373.26,16727.0,361.5826,361.7666,360.6338,361.3987,16727.0
2022-01-26 15:20:00,373.08,373.47,371.9,373.38,16117.0,361.2244,361.602,360.0819,361.5148,16117.0
2022-01-26 15:25:00,373.45,376.64,373.13,375.55,23219.0,361.5826,364.6713,361.2728,363.6159,23219.0
2022-01-26 15:30:00,375.55,376.09,373.31,373.31,20724.0,363.6159,364.1387,361.4471,361.4471,20724.0
2022-01-26 15:35:00,373.51,375.63,372.96,375.25,20307.0,361.6407,363.6933,361.1082,363.3254,20307.0
2022-01-26 15:40:00,375.25,376.88,374.57,375.86,22566.0,363.3254,364.9036,362.667,363.916,22566.0
2022-01-26 15:45:00,375.86,376.67,374.87,375.89,30357.0,363.916,364.7003,362.9575,363.9451,30357.0
2022-01-26 15:50:00,376.24,377.07,374.49,377.0,52090.0,364.284,365.0876,362.5896,365.0198,52090.0
2022-01-26 15:55:00,377.1,377.68,375.19,376.72,108107.0,365.1166,365.6782,363.2673,364.7487,108107.0
2022-01-27 09:30:00,378.17,380.26,377.63,378.63,11516.0,366.1526,368.1762,365.6298,366.598,11516.0
2022-01-27 09:35:00,378.9,378.96,377.46,378.11,3789.0,366.8594,366.9175,365.4652,366.0945,3789.0
2022-01-27 09:40:00,378.26,379.36,377.52,377.99,3041.0,366.2398,367.3048,365.5233,365.9784,3041.0
2022-01-27 09:45:00,378.52,381.07,377.99,381.07,3801.0,366.4915,368.9605,365.9784,368.9605,3801.0
2022-01-27 09:50:00,381.06,381.38,380.35,381.0,8228.0,368.9508,369.2606,368.2634,368.8927,8228.0
2022-01-27 09:55:00,381.0,383.59,380.74,383.58,12323.0,368.8927,371.4004,368.641,371.3907,12323.0
2022-01-27 10:00:00,383.6,384.61,382.03,384.37,11724.0,371.4101,372.388,369.89,372.1556,11724.0
2022-01-27 10:05:00,384.56,385.15,383.91,384.91,13811.0,372.3396,372.9108,371.7102,372.6785,13811.0
2022-01-27 10:10:00,384.87,386.82,384.46,386.82,6243.0,372.6397,374.5278,372.2428,374.5278,6243.0
2022-01-27 10:15:00,386.84,387.33,386.52,387.13,19439.0,374.5471,375.0215,374.2373,374.8279,19439.0
2022-01-27 10:20:00,387.12,387.18,384.31,384.85,22924.0,374.8182,374.8763,372.0975,372.6204,22924.0
2022-01-27 10:25:00,384.98,385.49,384.01,384.08,9785.0,372.7462,373.24,371.8071,371.8748,9785.0
2022-01-27 10:30:00,384.28,384.83,383.47,384.42,5012.0,372.0685,372.601,371.2842,372.204,5012.0
2022-01-27 10:35:00,384.37,385.77,383.68,385.05,8227.0,372.1556,373.5111,371.4875,372.814,8227.0
2022-01-27 10:40:00,384.69,385.64,384.66,385.63,5230.0,372.4654,373.3853,372.4364,373.3756,5230.0
2022-01-27 10:45:00,385.41,385.42,384.38,384.92,5553.0,373.1626,373.1722,372.1653,372.6881,5553.0
2022-01-27 10:50:00,384.97,385.61,384.16,384.16,26793.0,372.7365,373.3562,371.9523,371.9523,26793.0
2022-01-27 10:55:00,384.1,386.11,383.04,386.11,13828.0,371.8942,373.8403,370.8679,373.8403,13828.0
2022-01-27 11:00:00,386.54,387.18,386.39,386.5,4680.0,374.2567,374.8763,374.1114,374.2179,4680.0
2022-01-27 11:05:00,386.2,386.71,385.63,385.78,4667.0,373.9275,374.4213,373.3756,373.5208,4667.0
2022-01-27 11:10:00,386.41,387.57,386.28,387.57,3300.0,374.1308,375.2539,374.0049,375.2539,3300.0
2022-01-27 11:15:00,387.03,387.1,385.41,386.8,7633.0,374.7311,374.7989,373.1626,374.5084,7633.0
2022-01-27 11:20:00,386.88,387.0,386.41,386.41,2505.0,374.5858,374.702,374.1308,374.1308,2505.0
2022-01-27 11:25:00,386.43,387.34,386.31,387.25,6666.0,374.1501,375.0312,374.034,374.9441,6666.0
2022-01-27 11:30:00,387.27,389.37,387.24,388.48,6482.0,374.9635,376.9967,374.9344,376.135,6482.0
2022-01-27 11:35:00,388.66,388.99,387.1,387.35,4144.0,376.3093,376.6288,374.7989,375.0409,4144.0
2022-01-27 11:40:00,387.69,388.14,386.63,386.94,9560.0,375.3701,375.8058,374.3438,374.6439,9560.0
2022-01-27 11:45:00,386.61,387.85,386.6,387.48,6650.0,374.3244,375.525,374.3147,375.1668,6650.0
2022-01-27 11:50:00,387.19,387.22,385.55,385.93,6545.0,374.886,374.915,373.2981,373.666,6545.0
2022-01-27 11:55:00,386.02,386.56,385.88,386.33,2600.0,373.7532,374.276,373.6176,374.0533,2600.0
2022-01-27 12:00:00,386.27,386.61,385.41,386.11,6448.0,373.9952,374.3244,373.1626,373.8403,6448.0
2022-01-27 12:05:00,386.42,386.44,384.0,384.42,4312.0,374.1405,374.1598,371.7974,372.204,4312.0
2022-01-27 12:10:00,384.66,385.59,384.2,384.56,9282.0,372.4364,373.3368,371.991,372.3396,9282.0
2022-01-27 12:15:00,384.8,384.96,383.85,384.43,7626.0,372.5719,372.7269,371.6521,372.2137,7626.0
2022-01-27 12:20:00,384.31,384.62,383.59,384.06,8396.0,372.0975,372.3977,371.4004,371.8555,8396.0
2022-01-27 12:25:00,384.17,384.32,382.74,384.32,15107.0,371.962,372.1072,370.5774,372.1072,15107.0
2022-01-27 12:30:00,384.56,384.65,383.27,384.42,6165.0,372.3396,372.4267,371.0906,372.204,6165.0
2022-01-27 12:35:00,384.36,384.36,383.03,383.1,4863.0,372.1459,372.1459,370.8582,370.926,4863.0
2022-01-27 12:40:00,382.88,383.81,382.61,383.08,7036.0,370.713,371.6134,370.4515,370.9066,7036.0
2022-01-27 12:45:00,382.82,382.99,382.01,382.37,4444.0,370.6549,370.8195,369.8706,370.2192,4444.0
2022-01-27 12:50:00,382.36,382.69,381.95,382.23,6548.0,370.2095,370.529,369.8125,370.0836,6548.0
2022-01-27 12:55:00,382.38,382.97,381.96,382.88,8475.0,370.2288,370.8001,369.8222,370.713,8475.0
2022-01-27 13:00:00,382.59,382.91,381.61,381.62,3716.0,370.4322,370.742,369.4833,369.493,3716.0
2022-01-27 13:05:00,381.37,381.89,380.75,381.71,6331.0,369.2509,369.7544,368.6506,369.5801,6331.0
2022-01-27 13:10:00,381.59,381.83,380.79,381.39,5332.0,369.464,369.6963,368.6894,369.2703,5332.0
2022-01-27 13:15:00,381.6,382.15,380.43,380.98,11043.0,369.4736,370.0062,368.3408,368.8733,11043.0
2022-01-27 13:20:00,381.15,381.31,380.04,380.39,4133.0,369.0379,369.1929,367.9632,368.3021,4133.0
2022-01-27 13:25:00,380.46,380.75,379.66,379.95,7778.0,368.3699,368.6506,367.5953,367.8761,7778.0
2022-01-27 13:30:00,379.97,381.15,379.42,380.2,6537.0,367.8954,369.0379,367.3629,368.1181,6537.0
2022-01-27 13:35:00,380.87,380.96,379.78,379.99,8252.0,368.7668,368.854,367.7115,367.9148,8252.0
2022-01-27 13:40:00,379.88,380.22,379.2,379.72,3754.0,367.8083,368.1375,367.1499,367.6534,3754.0
2022-01-27 13:45:00,379.93,380.4,379.32,380.28,8195.0,367.8567,368.3118,367.2661,368.1956,8195.0
2022-01-27 13:50:00,379.88,380.32,379.06,379.09,5071.0,367.8083,368.2343,367.0144,367.0434,5071.0
2022-01-27 13:55:00,379.07,380.29,379.0,379.87,6637.0,367.024,368.2053,366.9563,367.7986,6637.0
2022-01-27 14:00:00,379.58,381.08,379.58,380.81,13899.0,367.5178,368.9702,367.5178,368.7087,13899.0
2022-01-27 14:05:00,380.73,380.81,379.47,380.63,5132.0,368.6313,368.7087,367.4113,368.5345,5132.0
2022-01-27 14:10:00,380.85,381.05,380.32,380.6,3950.0,368.7475,368.9411,368.2343,368.5054,3950.0
2022-01-27 14:15:00,380.55,380.63,379.67,380.6,4654.0,368.457,368.5345,367.605,368.5054,4654.0
2022-01-27 14:20:00,380.06,380.51,378.9,379.49,6239.0,367.9826,368.4183,366.8594,367.4307,6239.0
2022-01-27 14:25:00,379.3,379.92,379.3,379.54,3508.0,367.2467,367.847,367.2467,367.4791,3508.0
2022-01-27 14:30:00,379.94,380.32,378.75,379.03,5971.0,367.8664,368.2343,366.7142,366.9853,5971.0
2022-01-27 14:35:00,379.17,380.27,379.17,379.5,3254.0,367.1209,368.1859,367.1209,367.4404,3254.0
2022-01-27 14:40:00,379.8,381.39,379.78,380.83,8190.0,367.7308,369.2703,367.7115,368.7281,8190.0
2022-01-27 14:45:00,381.08,381.99,380.95,381.21,4931.0,368.9702,369.8512,368.8443,369.096,4931.0
2022-01-27 14:50:00,380.9,381.02,379.56,380.2,6627.0,368.7959,368.9121,367.4985,368.1181,6627.0
2022-01-27 14:55:00,380.18,383.87,379.84,381.73,35413.0,368.0988,371.6715,367.7696,369.5995,35413.0
2022-01-27 15:00:00,381.73,381.85,380.75,381.56,11363.0,369.5995,369.7157,368.6506,369.4349,11363.0
2022-01-27 15:05:00,381.09,382.51,381.01,381.33,6843.0,368.9798,370.3547,368.9024,369.2122,6843.0
2022-01-27 15:10:00,381.36,382.02,380.24,380.26,7058.0,369.2413,369.8803,368.1569,368.1762,7058.0
2022-01-27 15:15:00,380.19,380.82,379.64,380.81,7141.0,368.1084,368.7184,367.5759,368.7087,7141.0
2022-01-27 15:20:00,380.87,381.44,380.14,381.38,8117.0,368.7668,369.3187,368.06,369.2606,8117.0
2022-01-27 15:25:00,381.46,383.18,381.45,383.0,5267.0,369.3381,371.0034,369.3284,370.8291,5267.0
2022-01-27 15:30:00,382.97,383.18,382.02,382.48,6508.0,370.8001,371.0034,369.8803,370.3257,6508.0
2022-01-27 15:35:00,382.52,383.07,381.68,382.63,23925.0,370.3644,370.8969,369.5511,370.4709,23925.0
2022-01-27 15:40:00,382.75,385.25,382.32,384.35,31013.0,370.5871,373.0076,370.1708,372.1362,31013.0
2022-01-27 15:45:00,384.6,385.25,383.05,383.89,33066.0,372.3783,373.0076,370.8776,371.6909,33066.0
2022-01-27 15:50:00,383.98,384.48,382.98,384.08,58451.0,371.778,372.2621,370.8098,371.8748,58451.0
2022-01-27 15:55:00,384.14,385.04,383.04,383.05,53542.0,371.9329,372.8043,370.8679,370.8776,53542.0
2022-01-28 09:30:00,380.53,381.98,378.99,379.85,11270.0,368.4376,369.8416,366.9466,367.7792,11270.0
2022-01-28 09:35:00,379.85,380.57,378.98,380.57,1720.0,367.7792,368.4764,366.9369,368.4764,1720.0
2022-01-28 09:40:00,381.39,381.4,379.92,381.08,3026.0,369.2703,369.28,367.847,368.9702,3026.0
2022-01-28 09:45:00,380.65,381.98,379.73,380.77,2883.0,368.5538,369.8416,367.6631,368.67,2883.0
2022-01-28 09:50:00,381.69,383.09,381.11,381.11,3237.0,369.5608,370.9163,368.9992,368.9992,3237.0
2022-01-28 09:55:00,381.51,381.51,379.29,379.79,13572.0,369.3865,369.3865,367.237,367.7212,13572.0
2022-01-28 10:00:00,380.44,381.64,380.43,381.09,2501.0,368.3505,369.5124,368.3408,368.9798,2501.0
2022-01-28 10:05:00,381.09,382.18,381.05,381.64,4290.0,368.9798,370.0352,368.9411,369.5124,4290.0
2022-01-28 10:10:00,381.96,382.74,381.59,381.96,2480.0,369.8222,370.5774,369.464,369.8222,2480.0
2022-01-28 10:15:00,382.4,383.4,381.95,383.4,4133.0,370.2482,371.2164,369.8125,371.2164,4133.0
2022-01-28 10:20:00,382.7,383.16,381.42,381.7,2300.0,370.5387,370.9841,369.2994,369.5705,2300.0
2022-01-28 10:25:00,381.34,382.41,380.83,382.25,4106.0,369.2219,370.2579,368.7281,370.103,4106.0
2022-01-28 10:30:00,382.25,382.25,379.86,380.62,9934.0,370.103,370.103,367.7889,368.5248,9934.0
2022-01-28 10:35:00,380.65,381.52,380.5,380.5,6220.0,368.5538,369.3962,368.4086,368.4086,6220.0
2022-01-28 10:40:00,380.55,380.55,378.91,379.31,8240.0,368.457,368.457,366.8691,367.2564,8240.0
2022-01-28 10:45:00,379.22,380.58,379.22,380.58,4593.0,367.1693,368.486,367.1693,368.486,4593.0
2022-01-28 10:50:00,381.25,381.85,380.92,380.92,2803.0,369.1348,369.7157,368.8152,368.8152,2803.0
2022-01-28 10:55:00,380.93,380.93,379.7,380.17,6207.0,368.8249,368.8249,367.634,368.0891,6207.0
2022-01-28 11:00:00,380.99,381.06,379.61,380.1,4005.0,368.883,368.9508,367.5469,368.0213,4005.0
2022-01-28 11:05:00,379.77,381.47,379.77,381.47,2435.0,367.7018,369.3478,367.7018,369.3478,2435.0
2022-01-28 11:10:00,381.33,382.97,381.33,382.9,3286.0,369.2122,370.8001,369.2122,370.7323,3286.0
2022-01-28 11:15:00,383.0,383.97,383.0,383.78,3782.0,370.8291,371.7683,370.8291,371.5844,3782.0
2022-01-28 11:20:00,383.79,383.93,383.25,383.25,3873.0,371.594,371.7296,371.0712,371.0712,3873.0
2022-01-28 11:25:00,383.47,383.89,383.29,383.52,2886.0,371.2842,371.6909,371.1099,371.3326,2886.0
2022-01-28 11:30:00,383.75,384.35,382.25,383.84,9764.0,371.5553,372.1362,370.103,371.6425,9764.0
2022-01-28 11:35:00,384.23,385.01,384.23,384.51,4050.0,372.0201,372.7753,372.0201,372.2912,4050.0
2022-01-28 11:40:00,384.7,384.94,384.25,384.89,4545.0,372.4751,372.7075,372.0394,372.6591,4545.0
2022-01-28 11:45:00,384.89,385.37,383.92,383.92,2018.0,372.6591,373.1238,371.7199,371.7199,2018.0
2022-01-28 11:50:00,384.08,384.32,383.57,384.2,3397.0,371.8748,372.1072,371.381,371.991,3397.0
2022-01-28 11:55:00,384.02,384.77,384.02,384.33,5242.0,371.8167,372.5429,371.8167,372.1169,5242.0
2022-01-28 12:00:00,384.64,384.64,383.88,384.48,4402.0,372.417,372.417,371.6812,372.2621,4402.0
2022-01-28 12:05:00,384.2,384.27,383.49,383.68,6282.0,371.991,372.0588,371.3036,371.4875,6282.0
2022-01-28 12:10:00,384.11,384.17,382.44,383.26,2814.0,371.9039,371.962,370.2869,371.0809,2814.0
2022-01-28 12:15:00,383.29,383.72,382.92,383.72,3236.0,371.1099,371.5263,370.7517,371.5263,3236.0
2022-01-28 12:20:00,383.47,383.47,382.59,382.76,5189.0,371.2842,371.2842,370.4322,370.5968,5189.0
2022-01-28 12:25:00,382.08,382.19,381.05,381.5,4375.0,369.9384,370.0449,368.9411,369.3768,4375.0
2022-01-28 12:30:00,381.96,382.4,381.73,382.1,4364.0,369.8222,370.2482,369.5995,369.9577,4364.0
2022-01-28 12:35:00,382.34,382.46,381.55,381.66,8270.0,370.1901,370.3063,369.4252,369.5317,8270.0
2022-01-28 12:40:00,381.25,381.76,381.05,381.05,4187.0,369.1348,369.6286,368.9411,368.9411,4187.0
2022-01-28 12:45:00,381.32,381.53,380.68,380.84,4840.0,369.2025,369.4059,368.5829,368.7378,4840.0
2022-01-28 12:50:00,380.76,381.51,380.02,380.63,9668.0,368.6603,369.3865,367.9438,368.5345,9668.0
2022-01-28 12:55:00,380.7,381.08,379.92,380.09,10038.0,368.6022,368.9702,367.847,368.0116,10038.0
2022-01-28 13:00:00,379.92,381.4,379.92,381.17,10174.0,367.847,369.28,367.847,369.0573,10174.0
2022-01-28 13:05:00,381.39,382.09,381.23,382.08,11001.0,369.2703,369.9481,369.1154,369.9384,11001.0
2022-01-28 13:10:00,381.84,382.2,381.3,381.3,6611.0,369.706,370.0546,369.1832,369.1832,6611.0
2022-01-28 13:15:00,381.38,381.52,380.44,380.44,6836.0,369.2606,369.3962,368.3505,368.3505,6836.0
2022-01-28 13:20:00,380.64,381.12,379.45,379.83,13197.0,368.5441,369.0089,367.392,367.7599,13197.0
2022-01-28 13:25:00,379.82,380.39,379.57,380.23,8266.0,367.7502,368.3021,367.5081,368.1472,8266.0
2022-01-28 13:30:00,380.64,381.43,380.6,381.24,2601.0,368.5441,369.309,368.5054,369.1251,2601.0
2022-01-28 13:35:00,381.37,381.62,380.66,381.3,4513.0,369.2509,369.493,368.5635,369.1832,4513.0
2022-01-28 13:40:00,381.12,381.83,380.94,381.19,3928.0,369.0089,369.6963,368.8346,369.0767,3928.0
2022-01-28 13:45:00,381.07,381.36,380.29,380.29,7146.0,368.9605,369.2413,368.2053,368.2053,7146.0
2022-01-28 13:50:00,380.43,381.58,380.42,381.38,9636.0,368.3408,369.4543,368.3311,369.2606,9636.0
2022-01-28 13:55:00,381.34,381.95,381.17,381.62,2600.0,369.2219,369.8125,369.0573,369.493,2600.0
2022-01-28 14:00:00,381.66,381.85,380.87,381.34,5609.0,369.5317,369.7157,368.7668,369.2219,5609.0
2022-01-28 14:05:00,381.25,381.49,380.9,380.95,3838.0,369.1348,369.3671,368.7959,368.8443,3838.0
2022-01-28 14:10:00,380.99,381.19,380.66,380.69,5857.0,368.883,369.0767,368.5635,368.5926,5857.0
2022-01-28 14:15:00,380.69,380.69,380.11,380.12,2656.0,368.5926,368.5926,368.031,368.0407,2656.0
2022-01-28 14:20:00,380.16,380.22,379.21,379.21,12204.0,368.0794,368.1375,367.1596,367.1596,12204.0
2022-01-28 14:25:00,379.5,380.2,379.31,380.19,3527.0,367.4404,368.1181,367.2564,368.1084,3527.0
2022-01-28 14:30:00,379.89,380.42,379.63,380.09,5065.0,367.818,368.3311,367.5662,368.0116,5065.0
2022-01-28 14:35:00,380.05,380.65,379.99,380.24,5624.0,367.9729,368.5538,367.9148,368.1569,5624.0
2022-01-28 14:40:00,380.43,381.81,380.43,381.51,2607.0,368.3408,369.677,368.3408,369.3865,2607.0
2022-01-28 14:45:00,381.55,382.04,381.33,382.04,2500.0,369.4252,369.8997,369.2122,369.8997,2500.0
2022-01-28 14:50:00,381.68,382.35,381.58,382.09,2783.0,369.5511,370.1998,369.4543,369.9481,2783.0
2022-01-28 14:55:00,382.35,382.69,382.16,382.16,3884.0,370.1998,370.529,370.0158,370.0158,3884.0
2022-01-28 15:00:00,382.14,382.3,381.59,382.29,3019.0,369.9965,370.1514,369.464,370.1417,3019.0
2022-01-28 15:05:00,382.35,382.35,381.78,382.32,4814.0,370.1998,370.1998,369.6479,370.1708,4814.0
2022-01-28 15:10:00,382.05,382.44,381.94,382.08,4630.0,369.9093,370.2869,369.8028,369.9384,4630.0
2022-01-28 15:15:00,382.27,382.39,380.32,381.64,17562.0,370.1223,370.2385,368.2343,369.5124,17562.0
2022-01-28 15:20:00,381.7,382.7,381.56,382.44,9832.0,369.5705,370.5387,369.4349,370.2869,9832.0
2022-01-28 15:25:00,382.43,382.84,382.02,382.84,6976.0,370.2773,370.6742,369.8803,370.6742,6976.0
2022-01-28 15:30:00,382.87,382.87,380.54,380.8,49296.0,370.7033,370.7033,368.4473,368.6991,49296.0
2022-01-28 15:35:00,380.74,382.71,380.59,382.51,35936.0,368.641,370.5484,368.4957,370.3547,35936.0
2022-01-28 15:40:00,382.7,383.85,382.7,383.51,15556.0,370.5387,371.6521,370.5387,371.3229,15556.0
2022-01-28 15:45:00,383.53,385.08,382.87,385.08,63350.0,371.3423,372.843,370.7033,372.843,63350.0
2022-01-28 15:50:00,385.36,387.25,384.94,386.94,39726.0,373.1142,374.9441,372.7075,374.6439,39726.0
2022-01-28 15:55:00,386.88,387.22,385.89,386.23,67223.0,374.5858,374.915,373.6273,373.9565,67223.0
2022-01-31 09:30:00,382.76,386.13,382.69,385.32,71495.0,370.5968,373.8597,370.529,373.0754,71495.0
2022-01-31 09:35:00,385.56,386.38,384.27,385.92,5908.0,373.3078,374.1017,372.0588,373.6564,5908.0
2022-01-31 09:40:00,386.05,387.84,386.05,387.37,4323.0,373.7822,375.5153,373.7822,375.0603,4323.0
2022-01-31 09:45:00,386.64,386.97,385.21,386.81,2380.0,374.3535,374.673,372.9689,374.5181,2380.0
2022-01-31 09:50:00,385.83,387.79,385.83,387.08,6812.0,373.5692,375.4669,373.5692,374.7795,6812.0
2022-01-31 09:55:00,387.86,388.28,387.01,388.28,2478.0,375.5347,375.9414,374.7117,375.9414,2478.0
2022-01-31 10:00:00,388.92,388.92,386.55,387.89,8461.0,376.561,376.561,374.2663,375.5638,8461.0
2022-01-31 10:05:00,387.61,388.32,387.26,388.31,3570.0,375.2927,375.9801,374.9538,375.9704,3570.0
2022-01-31 10:10:00,388.8,389.06,388.44,388.44,3362.0,376.4448,376.6966,376.0963,376.0963,3362.0
2022-01-31 10:15:00,388.91,389.98,388.07,388.08,4400.0,376.5513,377.5873,375.738,375.7477,4400.0
2022-01-31 10:20:00,388.76,388.76,387.69,387.87,4757.0,376.4061,376.4061,375.3701,375.5444,4757.0
2022-01-31 10:25:00,387.03,387.78,385.77,385.83,4376.0,374.7311,375.4572,373.5111,373.5692,4376.0
2022-01-31 10:30:00,385.48,386.43,385.39,386.24,1903.0,373.2303,374.1501,373.1432,373.9662,1903.0
2022-01-31 10:35:00,386.3,386.65,385.12,385.98,3900.0,374.0243,374.3632,372.8818,373.7144,3900.0
2022-01-31 10:40:00,385.93,386.34,385.43,385.94,3344.0,373.666,374.063,373.1819,373.6757,3344.0
2022-01-31 10:45:00,385.92,386.86,385.83,386.56,5849.0,373.6564,374.5665,373.5692,374.276,5849.0
2022-01-31 10:50:00,387.04,388.12,387.02,387.7,4226.0,374.7408,375.7864,374.7214,375.3798,4226.0
2022-01-31 10:55:00,387.44,387.83,386.64,386.8,3413.0,375.1281,375.5057,374.3535,374.5084,3413.0
2022-01-31 11:00:00,386.83,386.89,386.16,386.35,1768.0,374.5374,374.5955,373.8887,374.0727,1768.0
2022-01-31 11:05:00,386.35,387.28,386.26,386.92,5155.0,374.0727,374.9731,373.9856,374.6246,5155.0
2022-01-31 11:10:00,386.82,387.43,386.37,387.04,3937.0,374.5278,375.1184,374.0921,374.7408,3937.0
2022-01-31 11:15:00,386.88,387.32,386.49,387.31,2920.0,374.5858,375.0119,374.2082,375.0022,2920.0
2022-01-31 11:20:00,387.34,387.34,386.2,386.48,3830.0,375.0312,375.0312,373.9275,374.1986,3830.0
2022-01-31 11:25:00,386.72,386.91,385.71,385.79,4300.0,374.4309,374.6149,373.453,373.5305,4300.0
2022-01-31 11:30:00,385.77,387.26,385.76,387.02,4893.0,373.5111,374.9538,373.5014,374.7214,4893.0
2022-01-31 11:35:00,387.25,387.38,386.78,387.35,4538.0,374.9441,375.07,374.489,375.0409,4538.0
2022-01-31 11:40:00,387.69,387.87,387.38,387.68,2751.0,375.3701,375.5444,375.07,375.3604,2751.0
2022-01-31 11:45:00,387.65,388.14,387.33,387.97,4730.0,375.3314,375.8058,375.0215,375.6412,4730.0
2022-01-31 11:50:00,388.1,388.85,388.1,388.69,3005.0,375.7671,376.4932,375.7671,376.3383,3005.0
2022-01-31 11:55:00,388.65,388.66,387.39,387.49,6025.0,376.2996,376.3093,375.0796,375.1765,6025.0
2022-01-31 12:00:00,387.48,387.48,386.18,386.18,14421.0,375.1668,375.1668,373.9081,373.9081,14421.0
2022-01-31 12:05:00,386.62,386.81,386.33,386.46,3019.0,374.3341,374.5181,374.0533,374.1792,3019.0
2022-01-31 12:10:00,386.62,387.56,386.62,387.14,4688.0,374.3341,375.2442,374.3341,374.8376,4688.0
2022-01-31 12:15:00,387.56,388.14,387.56,388.14,2414.0,375.2442,375.8058,375.2442,375.8058,2414.0
2022-01-31 12:20:00,388.02,388.38,387.59,387.59,3469.0,375.6896,376.0382,375.2733,375.2733,3469.0
2022-01-31 12:25:00,387.24,387.94,387.18,387.69,2578.0,374.9344,375.6122,374.8763,375.3701,2578.0
2022-01-31 12:30:00,387.78,387.86,386.4,386.83,4983.0,375.4572,375.5347,374.1211,374.5374,4983.0
2022-01-31 12:35:00,386.94,387.32,386.91,387.04,4868.0,374.6439,375.0119,374.6149,374.7408,4868.0
2022-01-31 12:40:00,386.99,387.25,386.44,386.89,7137.0,374.6924,374.9441,374.1598,374.5955,7137.0
2022-01-31 12:45:00,386.88,387.11,386.82,387.03,4017.0,374.5858,374.8085,374.5278,374.7311,4017.0
2022-01-31 12:50:00,387.0,388.6,386.85,388.3,6176.0,374.702,376.2512,374.5568,375.9607,6176.0
2022-01-31 12:55:00,388.05,388.64,387.75,388.64,2600.0,375.7187,376.2899,375.4282,376.2899,2600.0
2022-01-31 13:00:00,388.58,388.58,388.29,388.47,1820.0,376.2318,376.2318,375.951,376.1253,1820.0
2022-01-31 13:05:00,388.6,388.7,388.44,388.64,3963.0,376.2512,376.348,376.0963,376.2899,3963.0
2022-01-31 13:10:00,388.56,388.95,388.28,388.95,5764.0,376.2125,376.5901,375.9414,376.5901,5764.0
2022-01-31 13:15:00,389.0,389.0,388.6,388.82,4631.0,376.6385,376.6385,376.2512,376.4642,4631.0
2022-01-31 13:20:00,388.87,389.23,388.66,389.21,7158.0,376.5126,376.8612,376.3093,376.8418,7158.0
2022-01-31 13:25:00,389.21,389.55,389.04,389.31,10234.0,376.8418,377.171,376.6772,376.9386,10234.0
2022-01-31 13:30:00,389.41,389.69,389.33,389.47,1800.0,377.0355,377.3066,376.958,377.0935,1800.0
2022-01-31 13:35:00,389.72,390.23,389.58,389.84,7767.0,377.3356,377.8294,377.2,377.4518,7767.0
2022-01-31 13:40:00,389.92,390.58,389.68,390.08,5569.0,377.5292,378.1683,377.2969,377.6842,5569.0
2022-01-31 13:45:00,390.07,390.98,390.07,390.35,7634.0,377.6745,378.5556,377.6745,377.9456,7634.0
2022-01-31 13:50:00,390.38,390.98,390.28,390.71,6818.0,377.9746,378.5556,377.8778,378.2941,6818.0
2022-01-31 13:55:00,390.9,390.96,390.17,390.47,3856.0,378.4781,378.5362,377.7713,378.0618,3856.0
2022-01-31 14:00:00,390.28,391.11,390.27,390.98,6050.0,377.8778,378.6814,377.8681,378.5556,6050.0
2022-01-31 14:05:00,391.06,391.06,390.59,390.78,2401.0,378.633,378.633,378.178,378.3619,2401.0
2022-01-31 14:10:00,390.95,391.22,390.41,390.42,5721.0,378.5265,378.7879,378.0037,378.0134,5721.0
2022-01-31 14:15:00,390.49,390.49,390.0,390.0,2557.0,378.0811,378.0811,377.6067,377.6067,2557.0
2022-01-31 14:20:00,389.96,389.96,389.27,389.66,3701.0,377.568,377.568,376.8999,377.2775,3701.0
2022-01-31 14:25:00,389.67,390.26,389.62,390.26,3300.0,377.2872,377.8584,377.2388,377.8584,3300.0
2022-01-31 14:30:00,390.34,390.84,389.75,390.5,13415.0,377.9359,378.42,377.3646,378.0908,13415.0
2022-01-31 14:35:00,390.55,390.93,390.36,390.56,5374.0,378.1392,378.5071,377.9553,378.1489,5374.0
2022-01-31 14:40:00,390.56,391.37,390.54,391.12,7651.0,378.1489,378.9332,378.1295,378.6911,7651.0
2022-01-31 14:45:00,391.3,392.1,391.0,392.1,13851.0,378.8654,379.64,378.5749,379.64,13851.0
2022-01-31 14:50:00,392.12,392.95,391.88,392.95,17181.0,379.6593,380.463,379.427,380.463,17181.0
2022-01-31 14:55:00,392.97,393.0,392.0,392.6,8105.0,380.4823,380.5114,379.5431,380.1241,8105.0
2022-01-31 15:00:00,392.8,393.35,392.09,392.61,5977.0,380.3177,380.8502,379.6303,380.1338,5977.0
2022-01-31 15:05:00,392.61,392.66,391.28,391.44,4559.0,380.1338,380.1822,378.846,379.0009,4559.0
2022-01-31 15:10:00,391.36,391.41,390.21,391.13,9393.0,378.9235,378.9719,377.81,378.7008,9393.0
2022-01-31 15:15:00,391.1,391.63,390.63,391.09,10350.0,378.6717,379.1849,378.2167,378.6621,10350.0
2022-01-31 15:20:00,391.22,391.68,390.54,391.54,5352.0,378.7879,379.2333,378.1295,379.0978,5352.0
2022-01-31 15:25:00,391.59,392.44,391.55,392.18,9600.0,379.1462,379.9692,379.1074,379.7174,9600.0
2022-01-31 15:30:00,392.0,392.91,391.4,392.77,9096.0,379.5431,380.4242,378.9622,380.2887,9096.0
2022-01-31 15:35:00,392.74,393.11,392.44,392.92,19131.0,380.2596,380.6179,379.9692,380.4339,19131.0
2022-01-31 15:40:00,392.86,393.23,392.47,392.78,11165.0,380.3758,380.7341,379.9982,380.2984,11165.0
2022-01-31 15:45:00,392.66,394.16,392.42,393.77,51248.0,380.1822,381.6345,379.9498,381.2569,51248.0
2022-01-31 15:50:00,393.94,394.72,393.69,393.94,57551.0,381.4215,382.1767,381.1794,381.4215,57551.0
2022-01-31 15:55:00,393.76,394.37,392.46,392.63,123349.0,381.2472,381.8378,379.9885,380.1531,123349.0
2022-02-01 09:30:00,395.0,395.0,393.88,394.55,10681.0,382.4478,382.4478,381.3634,382.0121,10681.0
2022-02-01 09:35:00,394.55,397.26,394.18,397.0,9159.0,382.0121,384.636,381.6539,384.3843,9159.0
2022-02-01 09:40:00,396.76,397.47,395.57,396.5,25230.0,384.1519,384.8393,382.9997,383.9001,25230.0
2022-02-01 09:45:00,396.5,397.0,390.48,392.0,13590.0,383.9001,384.3843,378.0714,379.5431,13590.0
2022-02-01 09:50:00,392.61,392.61,389.31,389.35,7498.0,380.1338,380.1338,376.9386,376.9774,7498.0
2022-02-01 09:55:00,389.53,391.03,389.2,389.78,16033.0,377.1516,378.604,376.8321,377.3937,16033.0
2022-02-01 10:00:00,390.17,391.76,389.82,390.87,20182.0,377.7713,379.3108,377.4324,378.4491,20182.0
2022-02-01 10:05:00,391.55,391.95,390.88,391.53,8680.0,379.1074,379.4947,378.4587,379.0881,8680.0
2022-02-01 10:10:00,391.55,393.81,391.55,393.04,9079.0,379.1074,381.2956,379.1074,380.5501,9079.0
2022-02-01 10:15:00,393.04,393.76,391.99,392.87,6453.0,380.5501,381.2472,379.5335,380.3855,6453.0
2022-02-01 10:20:00,392.64,393.72,392.0,392.7,5585.0,380.1628,381.2085,379.5431,380.2209,5585.0
2022-02-01 10:25:00,393.28,393.44,390.75,390.75,16034.0,380.7825,380.9374,378.3329,378.3329,16034.0
2022-02-01 10:30:00,391.37,391.88,390.79,391.0,17001.0,378.9332,379.427,378.3716,378.5749,17001.0
2022-02-01 10:35:00,391.08,391.83,390.8,391.42,13131.0,378.6524,379.3785,378.3813,378.9816,13131.0
2022-02-01 10:40:00,391.42,391.97,391.37,391.77,4800.0,378.9816,379.5141,378.9332,379.3205,4800.0
2022-02-01 10:45:00,391.47,391.61,390.05,390.36,8294.0,379.03,379.1655,377.6551,377.9553,8294.0
2022-02-01 10:50:00,390.67,390.8,390.11,390.11,4221.0,378.2554,378.3813,377.7132,377.7132,4221.0
2022-02-01 10:55:00,390.45,391.27,390.45,390.82,5228.0,378.0424,378.8363,378.0424,378.4006,5228.0
2022-02-01 11:00:00,391.17,391.49,389.17,389.54,5890.0,378.7395,379.0494,376.8031,377.1613,5890.0
2022-02-01 11:05:00,389.54,389.82,388.54,389.27,9277.0,377.1613,377.4324,376.1931,376.8999,9277.0
2022-02-01 11:10:00,389.43,390.11,389.17,389.7,8010.0,377.0548,377.7132,376.8031,377.3162,8010.0
2022-02-01 11:15:00,389.66,389.66,388.75,388.97,8932.0,377.2775,377.2775,376.3964,376.6094,8932.0
2022-02-01 11:20:00,389.11,390.36,389.11,389.81,12872.0,376.745,377.9553,376.745,377.4227,12872.0
2022-02-01 11:25:00,389.8,389.81,389.14,389.3,3200.0,377.4131,377.4227,376.774,376.9289,3200.0
2022-02-01 11:30:00,389.19,389.82,388.12,389.82,9133.0,376.8224,377.4324,375.7864,377.4324,9133.0
2022-02-01 11:35:00,389.84,390.83,389.7,390.0,6536.0,377.4518,378.4103,377.3162,377.6067,6536.0
2022-02-01 11:40:00,390.05,390.8,390.0,390.42,5966.0,377.6551,378.3813,377.6067,378.0134,5966.0
2022-02-01 11:45:00,390.42,390.56,389.89,389.89,4289.0,378.0134,378.1489,377.5002,377.5002,4289.0
2022-02-01 11:50:00,390.1,390.45,389.67,390.14,7553.0,377.7035,378.0424,377.2872,377.7423,7553.0
2022-02-01 11:55:00,390.03,390.49,389.72,390.3,5112.0,377.6357,378.0811,377.3356,377.8972,5112.0
2022-02-01 12:00:00,390.14,390.72,390.12,390.31,9662.0,377.7423,378.3038,377.7229,377.9069,9662.0
2022-02-01 12:05:00,390.45,390.84,389.95,390.09,6978.0,378.0424,378.42,377.5583,377.6938,6978.0
2022-02-01 12:10:00,390.04,390.04,388.97,388.98,10848.0,377.6454,377.6454,376.6094,376.6191,10848.0
2022-02-01 12:15:00,389.21,390.06,389.15,389.48,3998.0,376.8418,377.6648,376.7837,377.1032,3998.0
2022-02-01 12:20:00,389.45,389.69,388.31,388.31,7195.0,377.0742,377.3066,375.9704,375.9704,7195.0
2022-02-01 12:25:00,388.43,390.46,387.95,390.14,32382.0,376.0866,378.0521,375.6218,377.7423,32382.0
2022-02-01 12:30:00,389.9,389.9,389.01,389.44,3065.0,377.5099,377.5099,376.6482,377.0645,3065.0
2022-02-01 12:35:00,389.44,389.78,389.23,389.39,2460.0,377.0645,377.3937,376.8612,377.0161,2460.0
2022-02-01 12:40:00,389.42,389.9,389.23,389.23,2900.0,377.0451,377.5099,376.8612,376.8612,2900.0
2022-02-01 12:45:00,389.23,389.4,388.66,389.33,9053.0,376.8612,377.0258,376.3093,376.958,9053.0
2022-02-01 12:50:00,389.51,389.75,389.51,389.73,2436.0,377.1323,377.3646,377.1323,377.3453,2436.0
2022-02-01 12:55:00,389.73,389.84,389.29,389.45,4952.0,377.3453,377.4518,376.9193,377.0742,4952.0
2022-02-01 13:00:00,389.44,389.48,388.84,388.97,5418.0,377.0645,377.1032,376.4836,376.6094,5418.0
2022-02-01 13:05:00,388.97,389.44,388.8,389.44,4668.0,376.6094,377.0645,376.4448,377.0645,4668.0
2022-02-01 13:10:00,389.18,389.57,389.15,389.33,8729.0,376.8128,377.1904,376.7837,376.958,8729.0
2022-02-01 13:15:00,389.32,389.59,389.12,389.31,7237.0,376.9483,377.2097,376.7547,376.9386,7237.0
2022-02-01 13:20:00,389.43,389.47,389.06,389.06,3608.0,377.0548,377.0935,376.6966,376.6966,3608.0
2022-02-01 13:25:00,389.05,389.28,388.43,388.44,5329.0,376.6869,376.9096,376.0866,376.0963,5329.0
2022-02-01 13:30:00,388.45,388.45,387.87,387.87,3635.0,376.106,376.106,375.5444,375.5444,3635.0
2022-02-01 13:35:00,387.83,388.13,387.58,387.97,5401.0,375.5057,375.7961,375.2636,375.6412,5401.0
2022-02-01 13:40:00,387.95,388.68,387.95,388.68,3114.0,375.6218,376.3286,375.6218,376.3286,3114.0
2022-02-01 13:45:00,388.5,388.7,388.26,388.41,4428.0,376.1544,376.348,375.922,376.0672,4428.0
2022-02-01 13:50:00,388.46,389.01,388.18,389.01,25928.0,376.1156,376.6482,375.8445,376.6482,25928.0
2022-02-01 13:55:00,388.4,388.5,388.19,388.42,3477.0,376.0575,376.1544,375.8542,376.0769,3477.0
2022-02-01 14:00:00,388.49,388.61,387.97,388.1,5262.0,376.1447,376.2609,375.6412,375.7671,5262.0
2022-02-01 14:05:00,388.1,388.11,387.69,387.86,4362.0,375.7671,375.7768,375.3701,375.5347,4362.0
2022-02-01 14:10:00,387.96,387.96,386.94,387.64,4822.0,375.6315,375.6315,374.6439,375.3217,4822.0
2022-02-01 14:15:00,387.64,387.66,386.41,386.83,10400.0,375.3217,375.3411,374.1308,374.5374,10400.0
2022-02-01 14:20:00,386.66,386.89,386.05,386.38,5204.0,374.3728,374.5955,373.7822,374.1017,5204.0
2022-02-01 14:25:00,386.33,386.63,386.16,386.57,4400.0,374.0533,374.3438,373.8887,374.2857,4400.0
2022-02-01 14:30:00,386.65,386.65,385.3,385.45,10530.0,374.3632,374.3632,373.0561,373.2013,10530.0
2022-02-01 14:35:00,385.37,385.58,384.38,384.86,11449.0,373.1238,373.3272,372.1653,372.63,11449.0
2022-02-01 14:40:00,385.0,385.31,384.56,384.98,12677.0,372.7656,373.0657,372.3396,372.7462,12677.0
2022-02-01 14:45:00,385.06,386.04,385.0,385.78,14250.0,372.8237,373.7725,372.7656,373.5208,14250.0
2022-02-01 14:50:00,385.56,385.64,384.94,385.11,11515.0,373.3078,373.3853,372.7075,372.8721,11515.0
2022-02-01 14:55:00,385.11,385.93,385.1,385.3,12536.0,372.8721,373.666,372.8624,373.0561,12536.0
2022-02-01 15:00:00,385.39,386.51,385.06,386.43,13603.0,373.1432,374.2276,372.8237,374.1501,13603.0
2022-02-01 15:05:00,386.44,386.99,386.39,386.82,17807.0,374.1598,374.6924,374.1114,374.5278,17807.0
2022-02-01 15:10:00,386.95,386.96,386.35,386.35,10539.0,374.6536,374.6633,374.0727,374.0727,10539.0
2022-02-01 15:15:00,386.4,386.58,385.56,385.56,7259.0,374.1211,374.2954,373.3078,373.3078,7259.0
2022-02-01 15:20:00,385.58,385.87,385.35,385.72,8409.0,373.3272,373.6079,373.1045,373.4627,8409.0
2022-02-01 15:25:00,385.6,386.73,385.43,386.38,10079.0,373.3465,374.4406,373.1819,374.1017,10079.0
2022-02-01 15:30:00,386.25,387.13,386.13,387.07,10822.0,373.9759,374.8279,373.8597,374.7698,10822.0
2022-02-01 15:35:00,387.11,387.11,385.96,386.47,14052.0,374.8085,374.8085,373.6951,374.1889,14052.0
2022-02-01 15:40:00,386.65,387.92,386.51,387.33,14615.0,374.3632,375.5928,374.2276,375.0215,14615.0
2022-02-01 15:45:00,387.38,388.62,387.38,388.53,24650.0,375.07,376.2706,375.07,376.1834,24650.0
2022-02-01 15:50:00,388.67,389.38,388.27,389.24,24397.0,376.319,377.0064,375.9317,376.8709,24397.0
2022-02-01 15:55:00,389.37,390.58,389.26,389.71,94942.0,376.9967,378.1683,376.8902,377.3259,94942.0
2022-02-02 09:30:00,408.38,408.87,398.66,400.0,68575.0,395.4026,395.8771,385.9915,387.2889,68575.0
2022-02-02 09:35:00,400.0,402.13,398.83,400.69,27681.0,387.2889,389.3512,386.1561,387.957,27681.0
2022-02-02 09:40:00,400.65,401.29,397.79,398.56,18444.0,387.9183,388.5379,385.1492,385.8947,18444.0
2022-02-02 09:45:00,398.72,400.4,397.0,397.27,20299.0,386.0496,387.6762,384.3843,384.6457,20299.0
2022-02-02 09:50:00,397.01,398.28,395.6,396.06,13103.0,384.3939,385.6236,383.0287,383.4741,13103.0
2022-02-02 09:55:00,395.81,396.32,393.94,395.55,21246.0,383.2321,383.7259,381.4215,382.9803,21246.0
2022-02-02 10:00:00,395.43,398.88,394.94,398.3,48293.0,382.8641,386.2045,382.3897,385.6429,48293.0
2022-02-02 10:05:00,398.03,398.84,397.37,397.73,13318.0,385.3815,386.1658,384.7425,385.0911,13318.0
2022-02-02 10:10:00,397.73,397.73,394.55,394.83,23435.0,385.0911,385.0911,382.0121,382.2832,23435.0
2022-02-02 10:15:00,394.62,396.0,393.68,393.69,12044.0,382.0799,383.416,381.1698,381.1794,12044.0
2022-02-02 10:20:00,393.68,394.24,391.99,392.59,41011.0,381.1698,381.712,379.5335,380.1144,41011.0
2022-02-02 10:25:00,392.52,395.48,392.51,393.99,6587.0,380.0466,382.9126,380.0369,381.4699,6587.0
2022-02-02 10:30:00,394.4,394.4,392.79,393.44,8676.0,381.8669,381.8669,380.308,380.9374,8676.0
2022-02-02 10:35:00,393.61,395.97,393.61,395.57,14737.0,381.102,383.387,381.102,382.9997,14737.0
2022-02-02 10:40:00,396.36,396.56,394.49,395.71,15572.0,383.7646,383.9582,381.954,383.1353,15572.0
2022-02-02 10:45:00,395.68,396.72,395.15,396.29,5943.0,383.1062,384.1132,382.593,383.6968,5943.0
2022-02-02 10:50:00,395.94,396.79,394.34,394.61,17031.0,383.3579,384.1809,381.8088,382.0702,17031.0
2022-02-02 10:55:00,394.47,396.11,393.49,393.91,9251.0,381.9347,383.5225,380.9858,381.3925,9251.0
2022-02-02 11:00:00,394.39,394.42,393.27,394.31,4055.0,381.8572,381.8862,380.7728,381.7797,4055.0
2022-02-02 11:05:00,394.26,394.97,392.61,394.54,8638.0,381.7313,382.4188,380.1338,382.0024,8638.0
2022-02-02 11:10:00,395.0,395.03,393.55,394.69,10473.0,382.4478,382.4769,381.0439,382.1477,10473.0
2022-02-02 11:15:00,395.0,395.55,394.34,394.9,10256.0,382.4478,382.9803,381.8088,382.351,10256.0
2022-02-02 11:20:00,395.15,395.55,394.44,394.62,7315.0,382.593,382.9803,381.9056,382.0799,7315.0
2022-02-02 11:25:00,394.97,395.13,394.16,394.16,2594.0,382.4188,382.5737,381.6345,381.6345,2594.0
2022-02-02 11:30:00,394.21,395.09,393.64,394.29,5523.0,381.6829,382.535,381.131,381.7604,5523.0
2022-02-02 11:35:00,395.0,395.59,394.44,395.04,5703.0,382.4478,383.0191,381.9056,382.4865,5703.0
2022-02-02 11:40:00,394.88,395.0,393.44,393.44,7651.0,382.3316,382.4478,380.9374,380.9374,7651.0
2022-02-02 11:45:00,393.5,395.96,393.5,394.75,2900.0,380.9955,383.3773,380.9955,382.2058,2900.0
2022-02-02 11:50:00,395.11,395.57,394.36,394.49,4275.0,382.5543,382.9997,381.8282,381.954,4275.0
2022-02-02 11:55:00,394.68,394.74,393.95,394.61,3395.0,382.138,382.1961,381.4312,382.0702,3395.0
2022-02-02 12:00:00,394.58,394.58,393.78,394.21,3397.0,382.0412,382.0412,381.2666,381.6829,3397.0
2022-02-02 12:05:00,394.59,395.33,394.12,394.42,5402.0,382.0508,382.7673,381.5958,381.8862,5402.0
2022-02-02 12:10:00,394.96,395.1,394.54,394.63,3046.0,382.4091,382.5446,382.0024,382.0896,3046.0
2022-02-02 12:15:00,394.75,395.23,394.25,394.86,8593.0,382.2058,382.6705,381.7216,382.3123,8593.0
2022-02-02 12:20:00,395.04,395.34,394.43,394.89,7318.0,382.4865,382.777,381.8959,382.3413,7318.0
2022-02-02 12:25:00,394.67,394.75,393.84,394.39,4073.0,382.1283,382.2058,381.3247,381.8572,4073.0
2022-02-02 12:30:00,394.13,395.17,394.09,395.17,10711.0,381.6055,382.6124,381.5667,382.6124,10711.0
2022-02-02 12:35:00,395.14,395.71,394.67,395.57,15789.0,382.5834,383.1353,382.1283,382.9997,15789.0
2022-02-02 12:40:00,395.59,395.61,395.0,395.18,11595.0,383.0191,383.0384,382.4478,382.6221,11595.0
2022-02-02 12:45:00,395.17,398.16,395.05,398.03,6588.0,382.6124,385.5074,382.4962,385.3815,6588.0
2022-02-02 12:50:00,398.3,398.32,397.61,397.65,4906.0,385.6429,385.6623,384.9749,385.0136,4906.0
2022-02-02 12:55:00,397.66,398.35,397.24,398.26,10992.0,385.0233,385.6914,384.6166,385.6042,10992.0
2022-02-02 13:00:00,398.25,398.87,397.94,398.63,6377.0,385.5945,386.1948,385.2944,385.9625,6377.0
2022-02-02 13:05:00,398.55,398.68,397.72,398.15,5195.0,385.885,386.0109,385.0814,385.4977,5195.0
2022-02-02 13:10:00,398.18,398.41,397.0,397.0,12776.0,385.5268,385.7495,384.3843,384.3843,12776.0
2022-02-02 13:15:00,397.0,397.18,396.34,396.39,9823.0,384.3843,384.5585,383.7452,383.7936,9823.0
2022-02-02 13:20:00,396.5,396.73,396.19,396.41,7891.0,383.9001,384.1228,383.6,383.813,7891.0
2022-02-02 13:25:00,396.77,396.93,396.04,396.31,10781.0,384.1616,384.3165,383.4548,383.7162,10781.0
2022-02-02 13:30:00,396.24,396.53,395.66,395.84,8177.0,383.6484,383.9292,383.0868,383.2611,8177.0
2022-02-02 13:35:00,396.0,396.18,395.67,396.05,7370.0,383.416,383.5903,383.0965,383.4644,7370.0
2022-02-02 13:40:00,396.02,396.27,395.75,395.87,4463.0,383.4354,383.6775,383.174,383.2902,4463.0
2022-02-02 13:45:00,396.01,396.37,395.92,396.09,15413.0,383.4257,383.7743,383.3386,383.5032,15413.0
2022-02-02 13:50:00,396.11,397.0,395.95,396.83,4525.0,383.5225,384.3843,383.3676,384.2197,4525.0
2022-02-02 13:55:00,396.94,397.38,396.91,397.27,5817.0,384.3262,384.7522,384.2971,384.6457,5817.0
2022-02-02 14:00:00,397.23,398.0,397.02,397.89,5381.0,384.607,385.3525,384.4036,385.246,5381.0
2022-02-02 14:05:00,397.91,398.66,397.8,398.48,4496.0,385.2653,385.9915,385.1588,385.8172,4496.0
2022-02-02 14:10:00,398.69,399.6,398.69,398.73,9822.0,386.0206,386.9016,386.0206,386.0593,9822.0
2022-02-02 14:15:00,398.72,399.05,398.09,399.0,19276.0,386.0496,386.3691,385.4396,386.3207,19276.0
2022-02-02 14:20:00,399.0,400.99,398.96,400.99,4400.0,386.3207,388.2475,386.282,388.2475,4400.0
2022-02-02 14:25:00,400.81,401.29,400.58,401.29,8234.0,388.0732,388.5379,387.8505,388.5379,8234.0
2022-02-02 14:30:00,401.2,402.11,401.05,401.99,20060.0,388.4508,389.3319,388.3056,389.2157,20060.0
2022-02-02 14:35:00,402.14,402.14,401.14,401.8,6592.0,389.3609,389.3609,388.3927,389.0317,6592.0
2022-02-02 14:40:00,402.09,403.27,402.06,402.86,19349.0,389.3125,390.455,389.2835,390.058,19349.0
2022-02-02 14:45:00,402.92,403.48,401.87,402.65,12415.0,390.1161,390.6583,389.0995,389.8547,12415.0
2022-02-02 14:50:00,403.0,403.34,402.85,403.34,6387.0,390.1936,390.5228,390.0484,390.5228,6387.0
2022-02-02 14:55:00,403.5,404.95,403.48,404.73,12328.0,390.6777,392.0816,390.6583,391.8686,12328.0
2022-02-02 15:00:00,404.64,406.0,404.02,405.92,9860.0,391.7815,393.0983,391.1812,393.0208,9860.0
2022-02-02 15:05:00,405.92,406.84,405.5,406.84,7744.0,393.0208,393.9116,392.6141,393.9116,7744.0
2022-02-02 15:10:00,406.95,407.51,405.61,405.62,8256.0,394.0181,394.5603,392.7207,392.7303,8256.0
2022-02-02 15:15:00,405.49,406.43,404.66,405.26,9719.0,392.6045,393.5146,391.8008,392.3818,9719.0
2022-02-02 15:20:00,405.42,405.68,405.35,405.63,5074.0,392.5367,392.7884,392.4689,392.74,5074.0
2022-02-02 15:25:00,405.68,406.75,404.99,405.07,21082.0,392.7884,393.8244,392.1204,392.1978,21082.0
2022-02-02 15:30:00,405.24,405.35,404.58,404.94,9071.0,392.3624,392.4689,391.7234,392.0719,9071.0
2022-02-02 15:35:00,405.01,405.09,404.62,404.8,7219.0,392.1397,392.2172,391.7621,391.9364,7219.0
2022-02-02 15:40:00,404.87,405.13,404.52,405.13,11671.0,392.0042,392.2559,391.6653,392.2559,11671.0
2022-02-02 15:45:00,404.91,405.05,404.04,404.35,17498.0,392.0429,392.1784,391.2005,391.5007,17498.0
2022-02-02 15:50:00,404.15,404.15,402.37,402.9,28113.0,391.307,391.307,389.5836,390.0968,28113.0
2022-02-02 15:55:00,402.85,403.25,401.17,401.23,111523.0,390.0484,390.4356,388.4217,388.4798,111523.0
2022-02-03 09:30:00,433.05,439.4,429.56,433.57,393345.0,419.2887,425.4369,415.9096,419.7921,393345.0
2022-02-03 09:35:00,433.68,433.84,428.56,433.09,133088.0,419.8987,420.0536,414.9414,419.3274,133088.0
2022-02-03 09:40:00,432.96,433.05,425.05,425.05,125602.0,419.2015,419.2887,411.5429,411.5429,125602.0
2022-02-03 09:45:00,425.6,425.6,418.0,422.22,101182.0,412.0754,412.0754,404.7169,408.8028,101182.0
2022-02-03 09:50:00,423.14,428.2,421.4,421.64,74875.0,409.6936,414.5928,408.0089,408.2413,74875.0
2022-02-03 09:55:00,421.79,425.93,418.03,424.37,82435.0,408.3865,412.3949,404.746,410.8845,82435.0
2022-02-03 10:00:00,424.33,426.76,422.69,423.14,38181.0,410.8458,413.1986,409.2579,409.6936,38181.0
2022-02-03 10:05:00,423.13,423.94,420.94,423.51,30000.0,409.6839,410.4682,407.5635,410.0518,30000.0
2022-02-03 10:10:00,423.6,425.66,423.33,423.81,58985.0,410.139,412.1335,409.8776,410.3423,58985.0
2022-02-03 10:15:00,423.77,426.44,423.6,425.07,30199.0,410.3036,412.8887,410.139,411.5623,30199.0
2022-02-03 10:20:00,425.87,426.84,424.6,425.96,33253.0,412.3368,413.276,411.1072,412.424,33253.0
2022-02-03 10:25:00,426.32,427.86,425.25,427.08,20573.0,412.7725,414.2636,411.7365,413.5084,20573.0
2022-02-03 10:30:00,426.75,427.79,426.05,427.1,17260.0,413.1889,414.1958,412.5111,413.5278,17260.0
2022-02-03 10:35:00,427.3,428.22,426.92,427.45,28505.0,413.7214,414.6122,413.3535,413.8666,28505.0
2022-02-03 10:40:00,427.42,429.39,427.41,428.87,26050.0,413.8376,415.745,413.8279,415.2415,26050.0
2022-02-03 10:45:00,428.87,430.06,428.86,429.27,27694.0,415.2415,416.3937,415.2318,415.6288,27694.0
2022-02-03 10:50:00,429.03,430.15,429.03,430.15,28078.0,415.3964,416.4808,415.3964,416.4808,28078.0
2022-02-03 10:55:00,429.7,430.01,428.63,429.19,26806.0,416.0451,416.3453,415.0091,415.5513,26806.0
2022-02-03 11:00:00,429.24,429.29,427.66,427.97,26092.0,415.5997,415.6482,414.07,414.3701,26092.0
2022-02-03 11:05:00,427.92,428.46,427.45,427.68,16551.0,414.3217,414.8445,413.8666,414.0893,16551.0
2022-02-03 11:10:00,427.51,428.1,426.53,427.03,30426.0,413.9247,414.496,412.9759,413.46,30426.0
2022-02-03 11:15:00,427.1,427.63,426.66,427.4,41161.0,413.5278,414.0409,413.1017,413.8182,41161.0
2022-02-03 11:20:00,427.6,428.77,426.54,427.43,18153.0,414.0119,415.1447,412.9855,413.8473,18153.0
2022-02-03 11:25:00,427.32,427.74,424.93,425.66,17430.0,413.7408,414.1474,411.4267,412.1335,17430.0
2022-02-03 11:30:00,425.63,426.04,424.85,425.11,26067.0,412.1045,412.5014,411.3493,411.601,26067.0
2022-02-03 11:35:00,425.09,425.88,424.85,425.13,29588.0,411.5816,412.3465,411.3493,411.6204,29588.0
2022-02-03 11:40:00,424.98,426.32,424.91,426.28,24085.0,411.4751,412.7725,411.4073,412.7338,24085.0
2022-02-03 11:45:00,426.41,426.86,425.82,426.27,10844.0,412.8597,413.2954,412.2884,412.7241,10844.0
2022-02-03 11:50:00,426.27,427.61,426.27,427.28,32934.0,412.7241,414.0215,412.7241,413.702,32934.0
2022-02-03 11:55:00,427.53,427.74,426.89,426.9,29434.0,413.9441,414.1474,413.3244,413.3341,29434.0
2022-02-03 12:00:00,426.87,427.2,425.62,425.62,17904.0,413.3051,413.6246,412.0948,412.0948,17904.0
2022-02-03 12:05:00,425.4,425.7,424.6,425.38,13721.0,411.8818,412.1722,411.1072,411.8624,13721.0
2022-02-03 12:10:00,425.39,426.49,425.13,426.33,9104.0,411.8721,412.9371,411.6204,412.7822,9104.0
2022-02-03 12:15:00,426.32,426.6,425.36,425.39,12001.0,412.7725,413.0436,411.843,411.8721,12001.0
2022-02-03 12:20:00,425.18,425.31,424.6,424.99,9961.0,411.6688,411.7946,411.1072,411.4848,9961.0
2022-02-03 12:25:00,424.9,425.47,424.38,424.5,12074.0,411.3977,411.9495,410.8942,411.0104,12074.0
2022-02-03 12:30:00,424.37,427.12,424.2,425.04,42211.0,410.8845,413.5471,410.7199,411.5332,42211.0
2022-02-03 12:35:00,425.1,425.36,424.86,425.0,22174.0,411.5913,411.843,411.3589,411.4945,22174.0
2022-02-03 12:40:00,425.15,425.25,424.79,424.79,11815.0,411.6397,411.7365,411.2912,411.2912,11815.0
2022-02-03 12:45:00,424.82,425.1,423.06,423.43,11241.0,411.3202,411.5913,409.6161,409.9744,11241.0
2022-02-03 12:50:00,423.55,424.34,423.23,424.34,8024.0,410.0906,410.8555,409.7807,410.8555,8024.0
2022-02-03 12:55:00,424.33,425.27,424.33,425.23,19630.0,410.8458,411.7559,410.8458,411.7172,19630.0
2022-02-03 13:00:00,425.32,426.27,425.0,425.0,22524.0,411.8043,412.7241,411.4945,411.4945,22524.0
2022-02-03 13:05:00,424.9,425.46,424.52,424.78,10935.0,411.3977,411.9399,411.0297,411.2815,10935.0
2022-02-03 13:10:00,424.52,425.24,424.0,424.85,14461.0,411.0297,411.7269,410.5263,411.3493,14461.0
2022-02-03 13:15:00,424.78,425.26,423.86,423.86,9392.0,411.2815,411.7462,410.3907,410.3907,9392.0
2022-02-03 13:20:00,424.13,424.56,423.0,423.09,16489.0,410.6521,411.0685,409.558,409.6452,16489.0
2022-02-03 13:25:00,423.0,423.15,421.53,421.56,18642.0,409.558,409.7033,408.1348,408.1638,18642.0
2022-02-03 13:30:00,421.58,423.46,420.69,423.31,24755.0,408.1832,410.0034,407.3214,409.8582,24755.0
2022-02-03 13:35:00,423.18,423.37,422.53,422.73,9670.0,409.7323,409.9163,409.103,409.2966,9670.0
2022-02-03 13:40:00,422.92,423.46,422.79,423.33,9739.0,409.4806,410.0034,409.3547,409.8776,9739.0
2022-02-03 13:45:00,423.3,425.27,423.3,425.12,12709.0,409.8485,411.7559,409.8485,411.6107,12709.0
2022-02-03 13:50:00,425.25,426.11,425.17,425.83,30526.0,411.7365,412.5692,411.6591,412.2981,30526.0
2022-02-03 13:55:00,425.85,426.89,425.85,426.33,11851.0,412.3175,413.3244,412.3175,412.7822,11851.0
2022-02-03 14:00:00,426.34,427.1,426.15,426.79,11138.0,412.7919,413.5278,412.6079,413.2276,11138.0
2022-02-03 14:05:00,426.78,427.18,426.1,426.23,12348.0,413.2179,413.6052,412.5595,412.6854,12348.0
2022-02-03 14:10:00,426.48,426.48,425.01,425.05,34851.0,412.9275,412.9275,411.5042,411.5429,34851.0
2022-02-03 14:15:00,425.05,425.35,424.75,425.08,15726.0,411.5429,411.8334,411.2524,411.5719,15726.0
2022-02-03 14:20:00,424.94,425.19,424.68,424.85,8293.0,411.4364,411.6784,411.1847,411.3493,8293.0
2022-02-03 14:25:00,425.0,425.2,424.62,425.05,13066.0,411.4945,411.6881,411.1266,411.5429,13066.0
2022-02-03 14:30:00,424.85,425.09,424.7,424.87,6595.0,411.3493,411.5816,411.204,411.3686,6595.0
2022-02-03 14:35:00,425.0,425.22,424.34,424.86,12395.0,411.4945,411.7075,410.8555,411.3589,12395.0
2022-02-03 14:40:00,424.75,425.06,424.02,424.02,12207.0,411.2524,411.5526,410.5456,410.5456,12207.0
2022-02-03 14:45:00,424.09,424.78,424.02,424.32,7263.0,410.6134,411.2815,410.5456,410.8361,7263.0
2022-02-03 14:50:00,424.42,425.45,424.41,425.1,45038.0,410.9329,411.9302,410.9232,411.5913,45038.0
2022-02-03 14:55:00,425.21,425.68,424.92,425.05,22154.0,411.6978,412.1529,411.417,411.5429,22154.0
2022-02-03 15:00:00,425.27,425.5,424.93,425.27,9553.0,411.7559,411.9786,411.4267,411.7559,9553.0
2022-02-03 15:05:00,425.38,426.22,425.26,426.02,9776.0,411.8624,412.6757,411.7462,412.4821,9776.0
2022-02-03 15:10:00,426.04,426.87,426.04,426.86,13182.0,412.5014,413.3051,412.5014,413.2954,13182.0
2022-02-03 15:15:00,426.97,428.04,426.14,426.45,18598.0,413.4019,414.4379,412.5983,412.8984,18598.0
2022-02-03 15:20:00,426.46,427.39,426.45,427.22,11345.0,412.9081,413.8085,412.8984,413.6439,11345.0
2022-02-03 15:25:00,427.45,427.87,427.21,427.69,15851.0,413.8666,414.2733,413.6343,414.099,15851.0
2022-02-03 15:30:00,427.62,428.47,427.58,427.87,27830.0,414.0312,414.8542,413.9925,414.2733,27830.0
2022-02-03 15:35:00,427.87,427.96,426.11,426.56,17684.0,414.2733,414.3604,412.5692,413.0049,17684.0
2022-02-03 15:40:00,426.56,427.63,426.31,427.62,29338.0,413.0049,414.0409,412.7629,414.0312,29338.0
2022-02-03 15:45:00,427.62,427.62,426.17,426.83,26613.0,414.0312,414.0312,412.6273,413.2663,26613.0
2022-02-03 15:50:00,426.7,427.32,425.82,426.96,54539.0,413.1405,413.7408,412.2884,413.3922,54539.0
2022-02-03 15:55:00,427.16,427.66,426.0,426.2,148249.0,413.5858,414.07,412.4627,412.6564,148249.0
2022-02-04 09:30:00,422.62,425.13,421.54,425.13,15273.0,409.1901,411.6204,408.1444,411.6204,15273.0
2022-02-04 09:35:00,425.11,428.79,423.54,428.79,8390.0,411.601,415.164,410.0809,415.164,8390.0
2022-02-04 09:40:00,427.18,432.83,426.77,432.66,17843.0,413.6052,419.0757,413.2082,418.9111,17843.0
2022-02-04 09:45:00,432.95,434.25,430.02,432.91,14916.0,419.1919,420.4505,416.355,419.1531,14916.0
2022-02-04 09:50:00,433.27,434.87,430.51,432.59,15759.0,419.5017,421.0508,416.8294,418.8433,15759.0
2022-02-04 09:55:00,433.12,433.12,431.01,431.49,17197.0,419.3564,419.3564,417.3135,417.7782,17197.0
2022-02-04 10:00:00,430.97,431.78,430.47,431.7,13080.0,417.2748,418.059,416.7907,417.9816,13080.0
2022-02-04 10:05:00,431.79,433.0,431.07,432.16,15482.0,418.0687,419.2403,417.3716,418.427,15482.0
2022-02-04 10:10:00,432.27,434.88,431.57,434.87,6100.0,418.5335,421.0605,417.8557,421.0508,6100.0
2022-02-04 10:15:00,434.89,436.57,434.8,436.57,10176.0,421.0702,422.6968,420.9831,422.6968,10176.0
2022-02-04 10:20:00,436.87,436.87,434.63,435.15,9197.0,422.9873,422.9873,420.8185,421.3219,9197.0
2022-02-04 10:25:00,434.71,435.39,432.54,432.55,22572.0,420.8959,421.5543,418.7949,418.8046,22572.0
2022-02-04 10:30:00,433.07,434.56,432.48,432.78,9404.0,419.308,420.7507,418.7368,419.0273,9404.0
2022-02-04 10:35:00,433.12,433.12,430.53,430.82,4750.0,419.3564,419.3564,416.8488,417.1295,4750.0
2022-02-04 10:40:00,430.64,430.95,428.88,429.5,6577.0,416.9553,417.2554,415.2512,415.8515,6577.0
2022-02-04 10:45:00,429.74,431.63,429.74,431.63,13404.0,416.0839,417.9138,416.0839,417.9138,13404.0
2022-02-04 10:50:00,431.43,433.75,431.43,433.61,19043.0,417.7202,419.9664,417.7202,419.8309,19043.0
2022-02-04 10:55:00,433.59,435.93,433.37,435.61,19368.0,419.8115,422.0772,419.5985,421.7673,19368.0
2022-02-04 11:00:00,435.44,436.65,434.64,436.65,19827.0,421.6027,422.7743,420.8281,422.7743,19827.0
2022-02-04 11:05:00,436.29,437.27,435.35,437.19,11990.0,422.4257,423.3746,421.5156,423.2971,11990.0
2022-02-04 11:10:00,437.21,437.54,436.16,436.9,11956.0,423.3165,423.636,422.2998,423.0163,11956.0
2022-02-04 11:15:00,436.96,437.43,436.45,436.6,7562.0,423.0744,423.5295,422.5806,422.7259,7562.0
2022-02-04 11:20:00,436.68,437.27,436.13,436.27,8390.0,422.8033,423.3746,422.2708,422.4063,8390.0
2022-02-04 11:25:00,436.24,436.98,435.48,436.35,13450.0,422.3773,423.0938,421.6415,422.4838,13450.0
2022-02-04 11:30:00,436.43,437.45,436.24,437.45,10160.0,422.5613,423.5489,422.3773,423.5489,10160.0
2022-02-04 11:35:00,437.35,438.39,437.13,438.0,36207.0,423.452,424.459,423.239,424.0814,36207.0
2022-02-04 11:40:00,438.3,438.7,437.52,437.57,7784.0,424.3718,424.7591,423.6166,423.665,7784.0
2022-02-04 11:45:00,437.56,438.13,437.24,437.4,7086.0,423.6554,424.2072,423.3455,423.5004,7086.0
2022-02-04 11:50:00,437.23,438.04,437.23,438.04,6562.0,423.3358,424.1201,423.3358,424.1201,6562.0
2022-02-04 11:55:00,438.19,438.31,437.58,437.58,4926.0,424.2653,424.3815,423.6747,423.6747,4926.0
2022-02-04 12:00:00,437.47,438.45,437.14,437.86,7447.0,423.5682,424.5171,423.2487,423.9458,7447.0
2022-02-04 12:05:00,437.87,438.19,436.78,436.79,7480.0,423.9555,424.2653,422.9001,422.9098,7480.0
2022-02-04 12:10:00,436.65,436.87,435.17,436.29,9028.0,422.7743,422.9873,421.3413,422.4257,9028.0
2022-02-04 12:15:00,436.09,436.73,435.39,436.73,12511.0,422.2321,422.8517,421.5543,422.8517,12511.0
2022-02-04 12:20:00,436.53,437.34,435.81,437.33,10888.0,422.6581,423.4423,421.961,423.4327,10888.0
2022-02-04 12:25:00,437.04,437.07,436.11,436.36,6628.0,423.1519,423.1809,422.2514,422.4935,6628.0
2022-02-04 12:30:00,436.22,437.55,436.01,437.49,9420.0,422.3579,423.6457,422.1546,423.5876,9420.0
2022-02-04 12:35:00,437.6,437.76,436.51,437.05,5683.0,423.6941,423.849,422.6387,423.1616,5683.0
2022-02-04 12:40:00,437.42,437.42,436.59,436.91,5916.0,423.5198,423.5198,422.7162,423.026,5916.0
2022-02-04 12:45:00,437.0,437.3,436.64,436.98,4185.0,423.1132,423.4036,422.7646,423.0938,4185.0
2022-02-04 12:50:00,437.13,437.13,436.08,436.71,6192.0,423.239,423.239,422.2224,422.8324,6192.0
2022-02-04 12:55:00,436.66,437.61,436.65,437.25,4309.0,422.784,423.7038,422.7743,423.3552,4309.0
2022-02-04 13:00:00,437.47,438.5,437.13,438.26,6089.0,423.5682,424.5655,423.239,424.3331,6089.0
2022-02-04 13:05:00,438.62,438.99,438.22,438.63,6376.0,424.6817,425.0399,424.2944,424.6914,6376.0
2022-02-04 13:10:00,438.31,438.9,438.25,438.71,6233.0,424.3815,424.9528,424.3234,424.7688,6233.0
2022-02-04 13:15:00,438.73,438.92,438.24,438.81,6667.0,424.7882,424.9721,424.3137,424.8656,6667.0
2022-02-04 13:20:00,438.88,438.96,438.61,438.83,3918.0,424.9334,425.0109,424.672,424.885,3918.0
2022-02-04 13:25:00,438.81,438.81,437.81,438.21,10738.0,424.8656,424.8656,423.8974,424.2847,10738.0
2022-02-04 13:30:00,438.25,438.26,437.45,437.64,5568.0,424.3234,424.3331,423.5489,423.7328,5568.0
2022-02-04 13:35:00,437.56,438.02,437.07,437.07,6943.0,423.6554,424.1007,423.1809,423.1809,6943.0
2022-02-04 13:40:00,437.26,437.92,437.11,437.75,47353.0,423.3649,424.0039,423.2197,423.8393,47353.0
2022-02-04 13:45:00,437.6,437.87,437.05,437.56,6045.0,423.6941,423.9555,423.1616,423.6554,6045.0
2022-02-04 13:50:00,437.77,438.64,437.77,438.1,4983.0,423.8587,424.701,423.8587,424.1782,4983.0
2022-02-04 13:55:00,438.05,438.55,437.43,438.02,8716.0,424.1298,424.6139,423.5295,424.1007,8716.0
2022-02-04 14:00:00,438.0,438.01,437.42,437.42,6498.0,424.0814,424.0911,423.5198,423.5198,6498.0
2022-02-04 14:05:00,437.45,437.61,435.5,435.82,10874.0,423.5489,423.7038,421.6608,421.9706,10874.0
2022-02-04 14:10:00,435.91,435.91,434.99,435.15,47539.0,422.0578,422.0578,421.167,421.3219,47539.0
2022-02-04 14:15:00,435.13,435.5,434.72,434.72,3867.0,421.3026,421.6608,420.9056,420.9056,3867.0
2022-02-04 14:20:00,434.61,434.66,434.27,434.29,7953.0,420.7991,420.8475,420.4699,420.4893,7953.0
2022-02-04 14:25:00,434.5,435.54,433.84,433.93,10160.0,420.6926,421.6995,420.0536,420.1407,10160.0
2022-02-04 14:30:00,433.99,434.65,433.99,434.1,3580.0,420.1988,420.8378,420.1988,420.3053,3580.0
2022-02-04 14:35:00,433.93,435.39,433.65,435.37,6896.0,420.1407,421.5543,419.8696,421.5349,6896.0
2022-02-04 14:40:00,435.28,435.43,435.0,435.0,7614.0,421.4478,421.593,421.1767,421.1767,7614.0
2022-02-04 14:45:00,435.29,435.69,434.71,435.35,2939.0,421.4575,421.8448,420.8959,421.5156,2939.0
2022-02-04 14:50:00,435.68,435.71,433.48,435.25,65863.0,421.8351,421.8641,419.705,421.4188,65863.0
2022-02-04 14:55:00,435.18,435.25,434.17,434.92,9507.0,421.351,421.4188,420.3731,421.0992,9507.0
2022-02-04 15:00:00,434.82,435.94,434.65,435.72,45117.0,421.0024,422.0868,420.8378,421.8738,45117.0
2022-02-04 15:05:00,435.42,436.7,435.09,436.19,7730.0,421.5834,422.8227,421.2638,422.3289,7730.0
2022-02-04 15:10:00,436.0,436.82,435.61,436.18,7177.0,422.1449,422.9389,421.7673,422.3192,7177.0
2022-02-04 15:15:00,436.21,436.36,435.46,435.46,13599.0,422.3483,422.4935,421.6221,421.6221,13599.0
2022-02-04 15:20:00,435.28,435.29,434.42,434.43,12437.0,421.4478,421.4575,420.6151,420.6248,12437.0
2022-02-04 15:25:00,434.57,434.65,433.6,434.0,9394.0,420.7604,420.8378,419.8212,420.2085,9394.0
2022-02-04 15:30:00,434.03,434.26,432.77,432.9,10385.0,420.2375,420.4602,419.0176,419.1434,10385.0
2022-02-04 15:35:00,432.89,433.1,431.9,432.06,18512.0,419.1338,419.3371,418.1752,418.3301,18512.0
2022-02-04 15:40:00,432.0,432.0,429.57,430.35,33548.0,418.272,418.272,415.9193,416.6745,33548.0
2022-02-04 15:45:00,429.81,431.42,429.44,431.1,95385.0,416.1516,417.7105,415.7934,417.4006,95385.0
2022-02-04 15:50:00,431.37,432.17,430.83,431.47,28823.0,417.6621,418.4366,417.1392,417.7589,28823.0
2022-02-04 15:55:00,431.31,431.62,429.74,429.94,186058.0,417.604,417.9041,416.0839,416.2775,186058.0
2022-02-07 09:30:00,430.58,432.11,429.1,429.1,12546.0,416.8972,418.3785,415.4642,415.4642,12546.0
2022-02-07 09:35:00,427.67,428.51,425.99,427.39,4086.0,414.0796,414.8929,412.453,413.8085,4086.0
2022-02-07 09:40:00,427.39,428.67,426.56,428.67,5593.0,413.8085,415.0479,413.0049,415.0479,5593.0
2022-02-07 09:45:00,428.78,429.08,427.23,428.36,9336.0,415.1544,415.4448,413.6536,414.7477,9336.0
2022-02-07 09:50:00,428.5,430.0,428.47,429.19,8364.0,414.8833,416.3356,414.8542,415.5513,8364.0
2022-02-07 09:55:00,429.69,429.75,428.26,429.39,39802.0,416.0354,416.0935,414.6509,415.745,39802.0
2022-02-07 10:00:00,429.52,431.26,429.52,430.88,25752.0,415.8708,417.5556,415.8708,417.1876,25752.0
2022-02-07 10:05:00,430.85,431.21,429.84,430.18,6926.0,417.1586,417.5071,416.1807,416.5099,6926.0
2022-02-07 10:10:00,430.36,430.77,429.72,430.65,4711.0,416.6842,417.0811,416.0645,416.9649,4711.0
2022-02-07 10:15:00,430.65,431.93,430.55,430.96,4856.0,416.9649,418.2043,416.8681,417.2651,4856.0
2022-02-07 10:20:00,430.94,431.19,430.69,430.84,4431.0,417.2457,417.4878,417.0037,417.1489,4431.0
2022-02-07 10:25:00,430.72,431.44,430.72,431.12,4944.0,417.0327,417.7298,417.0327,417.42,4944.0
2022-02-07 10:30:00,431.16,432.0,431.11,431.88,33066.0,417.4587,418.272,417.4103,418.1559,33066.0
2022-02-07 10:35:00,432.25,434.06,432.25,433.83,7851.0,418.5141,420.2666,418.5141,420.0439,7851.0
2022-02-07 10:40:00,433.7,434.02,433.21,433.55,3611.0,419.918,420.2278,419.4436,419.7728,3611.0
2022-02-07 10:45:00,433.23,433.33,433.1,433.3,2558.0,419.463,419.5598,419.3371,419.5307,2558.0
2022-02-07 10:50:00,433.27,433.65,432.52,433.65,4229.0,419.5017,419.8696,418.7755,419.8696,4229.0
2022-02-07 10:55:00,433.69,434.04,433.37,433.37,3007.0,419.9083,420.2472,419.5985,419.5985,3007.0
2022-02-07 11:00:00,433.37,433.86,433.15,433.15,4721.0,419.5985,420.0729,419.3855,419.3855,4721.0
2022-02-07 11:05:00,433.15,433.18,432.59,432.6,3450.0,419.3855,419.4145,418.8433,418.853,3450.0
2022-02-07 11:10:00,432.61,432.62,431.28,431.73,10118.0,418.8627,418.8723,417.5749,418.0106,10118.0
2022-02-07 11:15:00,431.73,432.17,431.22,431.62,7140.0,418.0106,418.4366,417.5168,417.9041,7140.0
2022-02-07 11:20:00,432.07,434.41,431.92,434.41,5176.0,418.3398,420.6055,418.1946,420.6055,5176.0
2022-02-07 11:25:00,434.55,434.55,433.91,433.92,4129.0,420.741,420.741,420.1213,420.131,4129.0
2022-02-07 11:30:00,433.89,433.89,432.27,433.29,3151.0,420.102,420.102,418.5335,419.521,3151.0
2022-02-07 11:35:00,433.4,433.4,431.86,431.86,3865.0,419.6276,419.6276,418.1365,418.1365,3865.0
2022-02-07 11:40:00,431.38,431.76,430.57,430.86,7731.0,417.6717,418.0397,416.8875,417.1683,7731.0
2022-02-07 11:45:00,431.25,431.55,430.52,431.36,3053.0,417.5459,417.8363,416.8391,417.6524,3053.0
2022-02-07 11:50:00,431.36,431.68,430.9,431.65,3327.0,417.6524,417.9622,417.207,417.9332,3327.0
2022-02-07 11:55:00,432.5,432.78,432.24,432.24,1474.0,418.7562,419.0273,418.5044,418.5044,1474.0
2022-02-07 12:00:00,432.18,432.23,431.17,431.6,8772.0,418.4463,418.4947,417.4684,417.8848,8772.0
2022-02-07 12:05:00,431.38,431.38,430.55,430.9,2952.0,417.6717,417.6717,416.8681,417.207,2952.0
2022-02-07 12:10:00,430.73,431.27,430.73,431.27,2146.0,417.0424,417.5652,417.0424,417.5652,2146.0
2022-02-07 12:15:00,431.04,431.66,430.83,431.66,3206.0,417.3425,417.9428,417.1392,417.9428,3206.0
2022-02-07 12:20:00,431.68,432.23,431.68,431.86,2763.0,417.9622,418.4947,417.9622,418.1365,2763.0
2022-02-07 12:25:00,431.88,431.95,431.44,431.95,3901.0,418.1559,418.2236,417.7298,418.2236,3901.0
2022-02-07 12:30:00,431.69,432.73,431.62,432.44,4968.0,417.9719,418.9788,417.9041,418.6981,4968.0
2022-02-07 12:35:00,432.71,432.72,431.86,431.86,7813.0,418.9595,418.9692,418.1365,418.1365,7813.0
2022-02-07 12:40:00,431.55,432.38,431.14,432.23,2999.0,417.8363,418.64,417.4394,418.4947,2999.0
2022-02-07 12:45:00,432.24,432.52,431.48,432.37,3574.0,418.5044,418.7755,417.7686,418.6303,3574.0
2022-02-07 12:50:00,432.51,432.51,431.57,432.11,3503.0,418.7658,418.7658,417.8557,418.3785,3503.0
2022-02-07 12:55:00,432.31,432.43,432.12,432.29,3905.0,418.5722,418.6884,418.3882,418.5528,3905.0
2022-02-07 13:00:00,432.29,432.69,432.23,432.53,3328.0,418.5528,418.9401,418.4947,418.7852,3328.0
2022-02-07 13:05:00,432.47,432.47,432.06,432.09,4234.0,418.7271,418.7271,418.3301,418.3592,4234.0
2022-02-07 13:10:00,432.17,432.19,431.14,431.14,5891.0,418.4366,418.456,417.4394,417.4394,5891.0
2022-02-07 13:15:00,431.31,431.76,431.06,431.76,2839.0,417.604,418.0397,417.3619,418.0397,2839.0
2022-02-07 13:20:00,431.74,432.1,431.39,431.56,1900.0,418.0203,418.3689,417.6814,417.846,1900.0
2022-02-07 13:25:00,431.68,432.1,431.53,431.91,3700.0,417.9622,418.3689,417.817,418.1849,3700.0
2022-02-07 13:30:00,432.08,432.18,431.85,431.88,3907.0,418.3495,418.4463,418.1268,418.1559,3907.0
2022-02-07 13:35:00,431.84,432.94,431.81,432.94,3919.0,418.1171,419.1822,418.0881,419.1822,3919.0
2022-02-07 13:40:00,432.93,433.18,432.29,432.74,4279.0,419.1725,419.4145,418.5528,418.9885,4279.0
2022-02-07 13:45:00,432.57,432.57,431.78,431.94,4252.0,418.8239,418.8239,418.059,418.2139,4252.0
2022-02-07 13:50:00,431.92,432.62,431.79,432.62,22540.0,418.1946,418.8723,418.0687,418.8723,22540.0
2022-02-07 13:55:00,432.88,433.87,432.86,432.91,7499.0,419.1241,420.0826,419.1047,419.1531,7499.0
2022-02-07 14:00:00,432.94,433.07,432.65,432.8,5164.0,419.1822,419.308,418.9014,419.0466,5164.0
2022-02-07 14:05:00,432.9,433.0,431.94,432.14,4201.0,419.1434,419.2403,418.2139,418.4076,4201.0
2022-02-07 14:10:00,432.25,432.33,431.86,432.12,7549.0,418.5141,418.5916,418.1365,418.3882,7549.0
2022-02-07 14:15:00,432.11,432.84,431.96,432.8,9551.0,418.3785,419.0853,418.2333,419.0466,9551.0
2022-02-07 14:20:00,432.84,433.05,432.58,432.9,7814.0,419.0853,419.2887,418.8336,419.1434,7814.0
2022-02-07 14:25:00,432.85,433.11,432.57,432.79,4800.0,419.095,419.3468,418.8239,419.0369,4800.0
2022-02-07 14:30:00,432.81,432.89,432.11,432.69,4850.0,419.0563,419.1338,418.3785,418.9401,4850.0
2022-02-07 14:35:00,432.74,433.15,432.7,433.05,4078.0,418.9885,419.3855,418.9498,419.2887,4078.0
2022-02-07 14:40:00,433.06,433.1,432.82,432.98,4546.0,419.2984,419.3371,419.066,419.2209,4546.0
2022-02-07 14:45:00,433.09,433.26,432.51,432.78,4871.0,419.3274,419.492,418.7658,419.0273,4871.0
2022-02-07 14:50:00,432.71,432.71,432.17,432.32,5891.0,418.9595,418.9595,418.4366,418.5819,5891.0
2022-02-07 14:55:00,432.22,433.11,432.12,433.03,57043.0,418.485,419.3468,418.3882,419.2693,57043.0
2022-02-07 15:00:00,432.88,434.33,432.66,434.33,22501.0,419.1241,420.528,418.9111,420.528,22501.0
2022-02-07 15:05:00,434.35,434.45,433.79,433.81,4729.0,420.5474,420.6442,420.0052,420.0245,4729.0
2022-02-07 15:10:00,434.0,434.28,433.73,434.19,4776.0,420.2085,420.4796,419.9471,420.3924,4776.0
2022-02-07 15:15:00,434.19,434.19,433.69,434.0,39139.0,420.3924,420.3924,419.9083,420.2085,39139.0
2022-02-07 15:20:00,434.0,434.5,433.98,434.13,3988.0,420.2085,420.6926,420.1891,420.3344,3988.0
2022-02-07 15:25:00,434.13,434.13,432.65,432.77,10669.0,420.3344,420.3344,418.9014,419.0176,10669.0
2022-02-07 15:30:00,432.76,433.03,431.52,431.75,9326.0,419.0079,419.2693,417.8073,418.03,9326.0
2022-02-07 15:35:00,431.76,431.81,430.67,430.74,17937.0,418.0397,418.0881,416.9843,417.0521,17937.0
2022-02-07 15:40:00,430.74,430.77,429.44,429.49,15886.0,417.0521,417.0811,415.7934,415.8418,15886.0
2022-02-07 15:45:00,429.49,430.07,429.16,429.51,41086.0,415.8418,416.4034,415.5223,415.8612,41086.0
2022-02-07 15:50:00,429.65,430.16,428.14,428.58,29923.0,415.9967,416.4905,414.5347,414.9607,29923.0
2022-02-07 15:55:00,428.66,430.62,428.16,430.5,70643.0,415.0382,416.9359,414.5541,416.8197,70643.0
2022-02-08 09:30:00,430.09,431.72,429.15,429.15,8261.0,416.4227,418.0009,415.5126,415.5126,8261.0
2022-02-08 09:35:00,430.75,432.54,429.15,429.81,10549.0,417.0618,418.7949,415.5126,416.1516,10549.0
2022-02-08 09:40:00,430.37,430.53,427.9,429.56,19908.0,416.6938,416.8488,414.3023,415.9096,19908.0
2022-02-08 09:45:00,429.56,430.09,428.77,429.32,3780.0,415.9096,416.4227,415.1447,415.6772,3780.0
2022-02-08 09:50:00,429.37,430.87,428.96,430.58,9645.0,415.7256,417.1779,415.3286,416.8972,9645.0
2022-02-08 09:55:00,430.56,430.57,429.0,429.0,22616.0,416.8778,416.8875,415.3674,415.3674,22616.0
2022-02-08 10:00:00,428.69,430.0,428.52,430.0,27789.0,415.0672,416.3356,414.9026,416.3356,27789.0
2022-02-08 10:05:00,429.53,430.53,429.13,430.42,8170.0,415.8805,416.8488,415.4932,416.7422,8170.0
2022-02-08 10:10:00,430.26,430.75,429.7,429.74,25880.0,416.5873,417.0618,416.0451,416.0839,25880.0
2022-02-08 10:15:00,429.75,430.28,429.5,429.5,4180.0,416.0935,416.6067,415.8515,415.8515,4180.0
2022-02-08 10:20:00,429.55,429.55,428.21,428.66,5590.0,415.8999,415.8999,414.6025,415.0382,5590.0
2022-02-08 10:25:00,428.56,429.36,428.11,429.36,4021.0,414.9414,415.7159,414.5057,415.7159,4021.0
2022-02-08 10:30:00,429.7,430.39,429.54,429.9,32251.0,416.0451,416.7132,415.8902,416.2388,32251.0
2022-02-08 10:35:00,429.62,430.3,429.4,429.68,8265.0,415.9677,416.6261,415.7547,416.0258,8265.0
2022-02-08 10:40:00,429.71,429.87,428.76,429.06,6734.0,416.0548,416.2097,415.135,415.4255,6734.0
2022-02-08 10:45:00,429.2,429.6,428.82,429.52,6960.0,415.561,415.9483,415.1931,415.8708,6960.0
2022-02-08 10:50:00,429.53,429.72,428.94,428.94,5400.0,415.8805,416.0645,415.3093,415.3093,5400.0
2022-02-08 10:55:00,428.69,429.2,428.68,428.97,6425.0,415.0672,415.561,415.0575,415.3383,6425.0
2022-02-08 11:00:00,429.08,429.41,428.82,429.39,9563.0,415.4448,415.7643,415.1931,415.745,9563.0
2022-02-08 11:05:00,429.46,429.53,429.1,429.46,6319.0,415.8128,415.8805,415.4642,415.8128,6319.0
2022-02-08 11:10:00,429.26,429.61,429.23,429.5,4500.0,415.6191,415.958,415.5901,415.8515,4500.0
2022-02-08 11:15:00,429.81,431.86,429.8,431.74,30968.0,416.1516,418.1365,416.142,418.0203,30968.0
2022-02-08 11:20:00,432.09,434.05,432.09,434.04,3007.0,418.3592,420.2569,418.3592,420.2472,3007.0
2022-02-08 11:25:00,434.04,434.13,433.25,434.05,6085.0,420.2472,420.3344,419.4823,420.2569,6085.0
2022-02-08 11:30:00,434.06,434.36,433.55,434.04,10677.0,420.2666,420.557,419.7728,420.2472,10677.0
2022-02-08 11:35:00,434.27,434.33,433.38,434.13,4606.0,420.4699,420.528,419.6082,420.3344,4606.0
2022-02-08 11:40:00,434.13,434.42,433.51,433.87,5019.0,420.3344,420.6151,419.7341,420.0826,5019.0
2022-02-08 11:45:00,434.25,434.26,433.49,433.67,18028.0,420.4505,420.4602,419.7147,419.889,18028.0
2022-02-08 11:50:00,434.03,434.19,433.63,434.08,2728.0,420.2375,420.3924,419.8502,420.2859,2728.0
2022-02-08 11:55:00,434.06,434.56,433.99,434.24,3000.0,420.2666,420.7507,420.1988,420.4409,3000.0
2022-02-08 12:00:00,434.28,434.9,434.08,434.57,1941.0,420.4796,421.0799,420.2859,420.7604,1941.0
2022-02-08 12:05:00,434.75,434.75,434.06,434.24,1105.0,420.9347,420.9347,420.2666,420.4409,1105.0
2022-02-08 12:10:00,434.55,435.0,434.42,434.85,3811.0,420.741,421.1767,420.6151,421.0315,3811.0
2022-02-08 12:15:00,435.0,435.0,433.08,433.11,7700.0,421.1767,421.1767,419.3177,419.3468,7700.0
2022-02-08 12:20:00,433.24,434.76,433.22,434.76,1100.0,419.4726,420.9443,419.4533,420.9443,1100.0
2022-02-08 12:25:00,434.93,435.33,434.63,434.98,10476.0,421.1089,421.4962,420.8185,421.1573,10476.0
2022-02-08 12:30:00,435.04,435.29,433.88,433.88,5459.0,421.2154,421.4575,420.0923,420.0923,5459.0
2022-02-08 12:35:00,434.27,434.41,433.75,433.93,5255.0,420.4699,420.6055,419.9664,420.1407,5255.0
2022-02-08 12:40:00,433.79,434.23,433.78,434.0,1100.0,420.0052,420.4312,419.9955,420.2085,1100.0
2022-02-08 12:45:00,434.16,434.16,432.9,433.3,3901.0,420.3634,420.3634,419.1434,419.5307,3901.0
2022-02-08 12:50:00,433.27,433.55,433.06,433.13,1938.0,419.5017,419.7728,419.2984,419.3661,1938.0
2022-02-08 12:55:00,433.4,433.4,432.97,433.0,2600.0,419.6276,419.6276,419.2112,419.2403,2600.0
2022-02-08 13:00:00,433.28,433.34,432.64,432.85,2700.0,419.5114,419.5695,418.8917,419.095,2700.0
2022-02-08 13:05:00,433.16,433.16,432.6,432.6,2236.0,419.3952,419.3952,418.853,418.853,2236.0
2022-02-08 13:10:00,432.78,432.79,432.44,432.67,2031.0,419.0273,419.0369,418.6981,418.9207,2031.0
2022-02-08 13:15:00,432.81,433.18,432.75,432.77,4006.0,419.0563,419.4145,418.9982,419.0176,4006.0
2022-02-08 13:20:00,433.05,433.14,432.81,433.0,2636.0,419.2887,419.3758,419.0563,419.2403,2636.0
2022-02-08 13:25:00,432.92,433.09,432.73,433.01,3400.0,419.1628,419.3274,418.9788,419.2499,3400.0
2022-02-08 13:30:00,432.94,433.08,432.67,432.76,4100.0,419.1822,419.3177,418.9207,419.0079,4100.0
2022-02-08 13:35:00,432.75,432.76,432.02,432.08,9798.0,418.9982,419.0079,418.2914,418.3495,9798.0
2022-02-08 13:40:00,432.31,432.5,431.81,432.07,7027.0,418.5722,418.7562,418.0881,418.3398,7027.0
2022-02-08 13:45:00,432.09,432.61,431.99,432.01,3121.0,418.3592,418.8627,418.2624,418.2817,3121.0
2022-02-08 13:50:00,432.13,432.25,431.77,432.18,9652.0,418.3979,418.5141,418.0493,418.4463,9652.0
2022-02-08 13:55:00,432.04,433.08,431.89,432.81,13156.0,418.3108,419.3177,418.1655,419.0563,13156.0
2022-02-08 14:00:00,432.66,433.31,432.6,433.09,5199.0,418.9111,419.5404,418.853,419.3274,5199.0
2022-02-08 14:05:00,433.11,433.11,432.56,432.56,6546.0,419.3468,419.3468,418.8142,418.8142,6546.0
2022-02-08 14:10:00,432.57,432.75,432.23,432.62,7760.0,418.8239,418.9982,418.4947,418.8723,7760.0
2022-02-08 14:15:00,432.56,432.73,432.06,432.22,3563.0,418.8142,418.9788,418.3301,418.485,3563.0
2022-02-08 14:20:00,432.23,432.44,431.86,432.21,3658.0,418.4947,418.6981,418.1365,418.4754,3658.0
2022-02-08 14:25:00,432.11,432.31,431.82,432.06,7817.0,418.3785,418.5722,418.0978,418.3301,7817.0
2022-02-08 14:30:00,431.82,432.18,431.56,431.75,7080.0,418.0978,418.4463,417.846,418.03,7080.0
2022-02-08 14:35:00,431.83,432.36,431.72,431.72,4983.0,418.1074,418.6206,418.0009,418.0009,4983.0
2022-02-08 14:40:00,431.93,432.45,431.82,432.04,4879.0,418.2043,418.7077,418.0978,418.3108,4879.0
2022-02-08 14:45:00,432.0,432.37,431.72,432.37,3362.0,418.272,418.6303,418.0009,418.6303,3362.0
2022-02-08 14:50:00,432.35,432.66,431.77,432.0,10139.0,418.6109,418.9111,418.0493,418.272,10139.0
2022-02-08 14:55:00,432.06,432.27,431.67,432.11,6582.0,418.3301,418.5335,417.9525,418.3785,6582.0
2022-02-08 15:00:00,431.95,432.27,431.48,432.08,8551.0,418.2236,418.5335,417.7686,418.3495,8551.0
2022-02-08 15:05:00,432.23,432.31,431.82,432.14,7313.0,418.4947,418.5722,418.0978,418.4076,7313.0
2022-02-08 15:10:00,432.33,433.18,432.06,433.13,9070.0,418.5916,419.4145,418.3301,419.3661,9070.0
2022-02-08 15:15:00,433.16,433.21,432.56,432.56,9202.0,419.3952,419.4436,418.8142,418.8142,9202.0
2022-02-08 15:20:00,432.56,432.83,431.95,432.26,8286.0,418.8142,419.0757,418.2236,418.5238,8286.0
2022-02-08 15:25:00,432.17,432.2,431.75,432.09,8611.0,418.4366,418.4657,418.03,418.3592,8611.0
2022-02-08 15:30:00,431.72,432.49,431.72,432.49,6887.0,418.0009,418.7465,418.0009,418.7465,6887.0
2022-02-08 15:35:00,432.31,432.59,431.74,432.28,11851.0,418.5722,418.8433,418.0203,418.5431,11851.0
2022-02-08 15:40:00,432.34,432.56,431.88,432.1,13748.0,418.6012,418.8142,418.1559,418.3689,13748.0
2022-02-08 15:45:00,431.93,432.9,431.58,432.7,21153.0,418.2043,419.1434,417.8654,418.9498,21153.0
2022-02-08 15:50:00,432.79,433.5,432.71,433.46,20872.0,419.0369,419.7244,418.9595,419.6856,20872.0
2022-02-08 15:55:00,433.46,433.95,432.84,432.99,83736.0,419.6856,420.1601,419.0853,419.2306,83736.0
2022-02-09 09:30:00,434.98,437.79,434.34,436.81,30766.0,421.1573,423.878,420.5377,422.9292,30766.0
2022-02-09 09:35:00,436.81,437.99,436.81,437.78,2602.0,422.9292,424.0717,422.9292,423.8684,2602.0
2022-02-09 09:40:00,437.78,437.78,435.27,435.91,1852.0,423.8684,423.8684,421.4381,422.0578,1852.0
2022-02-09 09:45:00,436.28,436.7,435.68,436.11,3877.0,422.416,422.8227,421.8351,422.2514,3877.0
2022-02-09 09:50:00,436.58,437.56,435.46,437.15,8415.0,422.7065,423.6554,421.6221,423.2584,8415.0
2022-02-09 09:55:00,437.42,437.69,436.05,437.0,6177.0,423.5198,423.7812,422.1933,423.1132,6177.0
2022-02-09 10:00:00,437.0,437.0,435.57,436.64,58389.0,423.1132,423.1132,421.7286,422.7646,58389.0
2022-02-09 10:05:00,436.79,437.34,436.57,436.68,5974.0,422.9098,423.4423,422.6968,422.8033,5974.0
2022-02-09 10:10:00,437.04,437.55,436.68,437.54,2902.0,423.1519,423.6457,422.8033,423.636,2902.0
2022-02-09 10:15:00,437.4,437.75,437.11,437.69,14403.0,423.5004,423.8393,423.2197,423.7812,14403.0
2022-02-09 10:20:00,437.55,437.87,437.29,437.32,2878.0,423.6457,423.9555,423.3939,423.423,2878.0
2022-02-09 10:25:00,437.25,437.25,436.79,436.94,2339.0,423.3552,423.3552,422.9098,423.0551,2339.0
2022-02-09 10:30:00,437.11,437.28,436.52,436.99,3638.0,423.2197,423.3843,422.6484,423.1035,3638.0
2022-02-09 10:35:00,437.53,437.62,437.22,437.22,1806.0,423.6263,423.7134,423.3262,423.3262,1806.0
2022-02-09 10:40:00,437.56,437.57,437.33,437.5,2052.0,423.6554,423.665,423.4327,423.5973,2052.0
2022-02-09 10:45:00,437.58,437.58,437.25,437.25,1700.0,423.6747,423.6747,423.3552,423.3552,1700.0
2022-02-09 10:50:00,437.22,437.22,436.6,436.61,1875.0,423.3262,423.3262,422.7259,422.7355,1875.0
2022-02-09 10:55:00,436.94,437.34,436.19,436.19,3160.0,423.0551,423.4423,422.3289,422.3289,3160.0
2022-02-09 11:00:00,436.24,436.35,434.64,434.75,23781.0,422.3773,422.4838,420.8281,420.9347,23781.0
2022-02-09 11:05:00,434.82,435.67,434.02,434.95,12979.0,421.0024,421.8254,420.2278,421.1283,12979.0
2022-02-09 11:10:00,434.92,435.7,434.58,435.09,7031.0,421.0992,421.8545,420.7701,421.2638,7031.0
2022-02-09 11:15:00,435.09,435.59,434.29,435.52,7265.0,421.2638,421.748,420.4893,421.6802,7265.0
2022-02-09 11:20:00,435.47,436.06,435.08,435.28,6765.0,421.6318,422.203,421.2542,421.4478,6765.0
2022-02-09 11:25:00,435.65,435.65,435.35,435.35,1180.0,421.8061,421.8061,421.5156,421.5156,1180.0
2022-02-09 11:30:00,435.67,435.84,435.23,435.81,3560.0,421.8254,421.99,421.3994,421.961,3560.0
2022-02-09 11:35:00,435.81,436.11,435.34,436.11,1825.0,421.961,422.2514,421.5059,422.2514,1825.0
2022-02-09 11:40:00,435.73,436.51,435.39,435.71,4000.0,421.8835,422.6387,421.5543,421.8641,4000.0
2022-02-09 11:45:00,435.77,435.95,435.19,435.66,4426.0,421.9222,422.0965,421.3607,421.8157,4426.0
2022-02-09 11:50:00,435.75,435.99,435.75,435.85,1558.0,421.9029,422.1352,421.9029,421.9997,1558.0
2022-02-09 11:55:00,435.64,435.79,435.63,435.79,700.0,421.7964,421.9416,421.7867,421.9416,700.0
2022-02-09 12:00:00,436.15,436.52,435.95,435.98,1700.0,422.2902,422.6484,422.0965,422.1256,1700.0
2022-02-09 12:05:00,436.12,436.25,435.93,436.04,2788.0,422.2611,422.387,422.0772,422.1837,2788.0
2022-02-09 12:10:00,435.84,436.16,435.53,435.75,2000.0,421.99,422.2998,421.6899,421.9029,2000.0
2022-02-09 12:15:00,435.64,436.55,435.63,436.1,5155.0,421.7964,422.6775,421.7867,422.2418,5155.0
2022-02-09 12:20:00,436.11,436.19,435.54,435.6,3980.0,422.2514,422.3289,421.6995,421.7576,3980.0
2022-02-09 12:25:00,435.88,436.01,435.39,435.43,6732.0,422.0287,422.1546,421.5543,421.593,6732.0
2022-02-09 12:30:00,435.53,435.59,434.85,434.85,7807.0,421.6899,421.748,421.0315,421.0315,7807.0
2022-02-09 12:35:00,435.09,435.86,435.09,435.23,2900.0,421.2638,422.0094,421.2638,421.3994,2900.0
2022-02-09 12:40:00,435.74,436.21,435.44,436.21,3200.0,421.8932,422.3483,421.6027,422.3483,3200.0
2022-02-09 12:45:00,436.08,436.08,435.32,435.63,3100.0,422.2224,422.2224,421.4865,421.7867,3100.0
2022-02-09 12:50:00,435.62,436.23,435.44,435.73,4800.0,421.777,422.3676,421.6027,421.8835,4800.0
2022-02-09 12:55:00,435.98,436.14,435.81,435.94,3760.0,422.1256,422.2805,421.961,422.0868,3760.0
2022-02-09 13:00:00,435.8,436.17,435.71,435.72,2019.0,421.9513,422.3095,421.8641,421.8738,2019.0
2022-02-09 13:05:00,435.8,436.0,435.69,435.83,4967.0,421.9513,422.1449,421.8448,421.9803,4967.0
2022-02-09 13:10:00,435.82,436.1,435.82,436.02,1727.0,421.9706,422.2418,421.9706,422.1643,1727.0
2022-02-09 13:15:00,436.01,436.39,435.85,436.18,11864.0,422.1546,422.5225,421.9997,422.3192,11864.0
2022-02-09 13:20:00,436.47,437.45,435.98,437.34,141079.0,422.6,423.5489,422.1256,423.4423,141079.0
2022-02-09 13:25:00,437.51,437.51,436.95,437.36,29989.0,423.6069,423.6069,423.0647,423.4617,29989.0
2022-02-09 13:30:00,437.49,437.65,437.23,437.23,37781.0,423.5876,423.7425,423.3358,423.3358,37781.0
2022-02-09 13:35:00,437.29,437.73,437.21,437.53,26327.0,423.3939,423.82,423.3165,423.6263,26327.0
2022-02-09 13:40:00,437.61,437.87,437.39,437.51,18808.0,423.7038,423.9555,423.4908,423.6069,18808.0
2022-02-09 13:45:00,437.52,438.64,437.5,438.37,20996.0,423.6166,424.701,423.5973,424.4396,20996.0
2022-02-09 13:50:00,438.27,438.6,438.13,438.24,24386.0,424.3428,424.6623,424.2072,424.3137,24386.0
2022-02-09 13:55:00,438.36,438.48,437.8,438.06,28383.0,424.4299,424.5461,423.8877,424.1395,28383.0
2022-02-09 14:00:00,437.99,438.15,437.87,437.99,24002.0,424.0717,424.2266,423.9555,424.0717,24002.0
2022-02-09 14:05:00,437.9,437.93,437.38,437.46,26854.0,423.9846,424.0136,423.4811,423.5585,26854.0
2022-02-09 14:10:00,437.57,438.0,437.15,437.42,33633.0,423.665,424.0814,423.2584,423.5198,33633.0
2022-02-09 14:15:00,437.44,438.08,437.32,438.04,30591.0,423.5392,424.1588,423.423,424.1201,30591.0
2022-02-09 14:20:00,438.05,438.05,437.8,437.87,24859.0,424.1298,424.1298,423.8877,423.9555,24859.0
2022-02-09 14:25:00,437.85,438.16,437.81,437.91,37506.0,423.9361,424.2363,423.8974,423.9942,37506.0
2022-02-09 14:30:00,438.09,439.09,437.96,438.5,30210.0,424.1685,425.1367,424.0426,424.5655,30210.0
2022-02-09 14:35:00,438.69,439.51,438.69,439.49,42854.0,424.7494,425.5434,424.7494,425.524,42854.0
2022-02-09 14:40:00,439.34,440.17,439.28,440.17,106990.0,425.3788,426.1824,425.3207,426.1824,106990.0
2022-02-09 14:45:00,440.25,440.28,439.9,440.02,21545.0,426.2599,426.2889,425.921,426.0372,21545.0
2022-02-09 14:50:00,439.94,440.07,439.7,439.7,21891.0,425.9597,426.0856,425.7274,425.7274,21891.0
2022-02-09 14:55:00,439.7,439.75,438.56,438.58,14518.0,425.7274,425.7758,424.6236,424.6429,14518.0
2022-02-09 15:00:00,438.72,438.88,437.82,438.31,24661.0,424.7785,424.9334,423.9071,424.3815,24661.0
2022-02-09 15:05:00,438.3,438.3,436.75,436.75,27054.0,424.3718,424.3718,422.8711,422.8711,27054.0
2022-02-09 15:10:00,436.82,437.92,436.73,437.58,24559.0,422.9389,424.0039,422.8517,423.6747,24559.0
2022-02-09 15:15:00,437.48,438.36,437.46,438.28,3300.0,423.5779,424.4299,423.5585,424.3525,3300.0
2022-02-09 15:20:00,438.38,438.53,437.6,437.68,2970.0,424.4493,424.5945,423.6941,423.7715,2970.0
2022-02-09 15:25:00,437.57,437.57,437.24,437.56,2758.0,423.665,423.665,423.3455,423.6554,2758.0
2022-02-09 15:30:00,437.57,437.79,437.26,437.31,3514.0,423.665,423.878,423.3649,423.4133,3514.0
2022-02-09 15:35:00,437.46,437.7,437.23,437.23,3138.0,423.5585,423.7909,423.3358,423.3358,3138.0
2022-02-09 15:40:00,437.46,437.5,436.72,437.01,4901.0,423.5585,423.5973,422.842,423.1228,4901.0
2022-02-09 15:45:00,437.14,437.55,436.85,437.48,13440.0,423.2487,423.6457,422.9679,423.5779,13440.0
2022-02-09 15:50:00,437.55,437.58,436.84,436.88,12631.0,423.6457,423.6747,422.9582,422.997,12631.0
2022-02-09 15:55:00,436.67,436.81,436.03,436.54,27981.0,422.7936,422.9292,422.174,422.6678,27981.0
2022-02-10 09:30:00,434.0,435.55,433.05,434.4,7525.0,420.2085,421.7092,419.2887,420.5958,7525.0
2022-02-10 09:35:00,434.84,436.49,434.84,435.21,2866.0,421.0218,422.6194,421.0218,421.38,2866.0
2022-02-10 09:40:00,435.37,436.75,435.36,436.63,5440.0,421.5349,422.8711,421.5253,422.7549,5440.0
2022-02-10 09:45:00,436.94,436.94,436.13,436.14,2353.0,423.0551,423.0551,422.2708,422.2805,2353.0
2022-02-10 09:50:00,436.11,436.44,435.68,435.93,8595.0,422.2514,422.5709,421.8351,422.0772,8595.0
2022-02-10 09:55:00,435.87,436.51,435.5,436.03,3600.0,422.0191,422.6387,421.6608,422.174,3600.0
2022-02-10 10:00:00,436.03,436.3,435.68,436.26,13422.0,422.174,422.4354,421.8351,422.3967,13422.0
2022-02-10 10:05:00,436.54,437.7,436.42,437.5,41069.0,422.6678,423.7909,422.5516,423.5973,41069.0
2022-02-10 10:10:00,437.41,437.53,436.79,437.5,13957.0,423.5101,423.6263,422.9098,423.5973,13957.0
2022-02-10 10:15:00,437.49,438.16,437.21,437.94,21103.0,423.5876,424.2363,423.3165,424.0233,21103.0
2022-02-10 10:20:00,438.09,438.09,437.6,437.98,14877.0,424.1685,424.1685,423.6941,424.062,14877.0
2022-02-10 10:25:00,437.98,437.98,436.19,436.24,6141.0,424.062,424.062,422.3289,422.3773,6141.0
2022-02-10 10:30:00,436.21,436.29,435.36,435.37,6024.0,422.3483,422.4257,421.5253,421.5349,6024.0
2022-02-10 10:35:00,435.24,436.48,435.23,436.48,3073.0,421.4091,422.6097,421.3994,422.6097,3073.0
2022-02-10 10:40:00,436.94,438.09,436.94,437.75,6291.0,423.0551,424.1685,423.0551,423.8393,6291.0
2022-02-10 10:45:00,437.78,438.31,437.26,437.91,6081.0,423.8684,424.3815,423.3649,423.9942,6081.0
2022-02-10 10:50:00,437.93,437.93,437.02,437.04,2266.0,424.0136,424.0136,423.1325,423.1519,2266.0
2022-02-10 10:55:00,437.08,437.46,436.9,437.18,5683.0,423.1906,423.5585,423.0163,423.2874,5683.0
2022-02-10 11:00:00,437.01,438.05,436.94,438.05,2395.0,423.1228,424.1298,423.0551,424.1298,2395.0
2022-02-10 11:05:00,438.04,438.21,437.39,437.83,4750.0,424.1201,424.2847,423.4908,423.9168,4750.0
2022-02-10 11:10:00,437.94,438.17,437.27,437.36,5640.0,424.0233,424.246,423.3746,423.4617,5640.0
2022-02-10 11:15:00,437.38,437.56,437.06,437.17,3230.0,423.4811,423.6554,423.1712,423.2777,3230.0
2022-02-10 11:20:00,437.15,438.0,437.15,437.7,2794.0,423.2584,424.0814,423.2584,423.7909,2794.0
2022-02-10 11:25:00,437.88,437.88,436.19,436.7,9168.0,423.9652,423.9652,422.3289,422.8227,9168.0
2022-02-10 11:30:00,436.74,437.32,436.06,436.4,9355.0,422.8614,423.423,422.203,422.5322,9355.0
2022-02-10 11:35:00,436.51,437.51,436.51,437.26,3700.0,422.6387,423.6069,422.6387,423.3649,3700.0
2022-02-10 11:40:00,437.27,437.68,437.19,437.68,1499.0,423.3746,423.7715,423.2971,423.7715,1499.0
2022-02-10 11:45:00,437.68,438.83,437.66,437.7,11347.0,423.7715,424.885,423.7522,423.7909,11347.0
2022-02-10 11:50:00,437.93,438.21,437.89,437.91,6350.0,424.0136,424.2847,423.9749,423.9942,6350.0
2022-02-10 11:55:00,438.0,438.07,437.45,437.87,5690.0,424.0814,424.1491,423.5489,423.9555,5690.0
2022-02-10 12:00:00,438.01,438.81,438.01,438.66,4335.0,424.0911,424.8656,424.0911,424.7204,4335.0
2022-02-10 12:05:00,438.96,439.76,438.83,439.3,3084.0,425.0109,425.7854,424.885,425.3401,3084.0
2022-02-10 12:10:00,439.39,439.83,439.39,439.63,1904.0,425.4272,425.8532,425.4272,425.6596,1904.0
2022-02-10 12:15:00,439.74,440.09,439.55,440.01,3417.0,425.7661,426.105,425.5821,426.0275,3417.0
2022-02-10 12:20:00,440.12,440.58,439.96,440.43,1935.0,426.134,426.5794,425.9791,426.4342,1935.0
2022-02-10 12:25:00,440.43,440.43,438.59,439.14,9126.0,426.4342,426.4342,424.6526,425.1851,9126.0
2022-02-10 12:30:00,439.11,439.19,438.14,438.43,2609.0,425.1561,425.2336,424.2169,424.4977,2609.0
2022-02-10 12:35:00,438.36,439.3,438.36,439.21,3412.0,424.4299,425.3401,424.4299,425.2529,3412.0
2022-02-10 12:40:00,439.19,439.42,438.55,438.91,3700.0,425.2336,425.4562,424.6139,424.9625,3700.0
2022-02-10 12:45:00,438.8,438.8,437.36,438.41,6039.0,424.856,424.856,423.4617,424.4783,6039.0
2022-02-10 12:50:00,438.37,438.37,437.1,438.1,3770.0,424.4396,424.4396,423.21,424.1782,3770.0
2022-02-10 12:55:00,437.87,438.34,437.56,438.34,2501.0,423.9555,424.4106,423.6554,424.4106,2501.0
2022-02-10 13:00:00,438.41,438.58,437.83,438.58,1771.0,424.4783,424.6429,423.9168,424.6429,1771.0
2022-02-10 13:05:00,438.51,439.03,438.05,438.39,3008.0,424.5752,425.0786,424.1298,424.459,3008.0
2022-02-10 13:10:00,438.15,438.15,437.35,437.67,1857.0,424.2266,424.2266,423.452,423.7619,1857.0
2022-02-10 13:15:00,437.09,437.09,435.08,435.08,2904.0,423.2003,423.2003,421.2542,421.2542,2904.0
2022-02-10 13:20:00,435.36,435.87,434.91,435.53,4654.0,421.5253,422.0191,421.0896,421.6899,4654.0
2022-02-10 13:25:00,435.84,435.84,434.9,435.18,3267.0,421.99,421.99,421.0799,421.351,3267.0
2022-02-10 13:30:00,434.98,434.98,433.8,434.45,4974.0,421.1573,421.1573,420.0148,420.6442,4974.0
2022-02-10 13:35:00,434.35,434.47,433.75,434.36,10899.0,420.5474,420.6635,419.9664,420.557,10899.0
2022-02-10 13:40:00,434.55,434.92,434.27,434.37,1934.0,420.741,421.0992,420.4699,420.5667,1934.0
2022-02-10 13:45:00,434.33,434.78,434.0,434.3,3313.0,420.528,420.9637,420.2085,420.499,3313.0
2022-02-10 13:50:00,434.52,434.52,434.13,434.18,700.0,420.712,420.712,420.3344,420.3828,700.0
2022-02-10 13:55:00,434.36,434.36,433.98,434.33,3416.0,420.557,420.557,420.1891,420.528,3416.0
2022-02-10 14:00:00,434.79,434.79,433.93,434.0,3257.0,420.9734,420.9734,420.1407,420.2085,3257.0
2022-02-10 14:05:00,433.98,433.98,432.98,432.99,4847.0,420.1891,420.1891,419.2209,419.2306,4847.0
2022-02-10 14:10:00,433.0,433.01,432.31,432.43,1890.0,419.2403,419.2499,418.5722,418.6884,1890.0
2022-02-10 14:15:00,432.08,432.23,431.24,431.24,3335.0,418.3495,418.4947,417.5362,417.5362,3335.0
2022-02-10 14:20:00,431.15,431.48,430.72,431.48,7793.0,417.4491,417.7686,417.0327,417.7686,7793.0
2022-02-10 14:25:00,431.29,432.03,431.26,431.78,3747.0,417.5846,418.3011,417.5556,418.059,3747.0
2022-02-10 14:30:00,431.78,433.17,431.57,432.82,18341.0,418.059,419.4049,417.8557,419.066,18341.0
2022-02-10 14:35:00,433.06,433.59,432.8,433.34,5359.0,419.2984,419.8115,419.0466,419.5695,5359.0
2022-02-10 14:40:00,433.61,433.68,432.62,432.71,4002.0,419.8309,419.8987,418.8723,418.9595,4002.0
2022-02-10 14:45:00,432.82,433.36,431.85,431.85,6551.0,419.066,419.5888,418.1268,418.1268,6551.0
2022-02-10 14:50:00,432.13,432.66,430.88,430.96,5230.0,418.3979,418.9111,417.1876,417.2651,5230.0
2022-02-10 14:55:00,430.96,431.58,430.95,431.46,2849.0,417.2651,417.8654,417.2554,417.7492,2849.0
2022-02-10 15:00:00,431.71,432.19,431.43,431.59,6351.0,417.9913,418.456,417.7202,417.8751,6351.0
2022-02-10 15:05:00,431.77,433.16,431.54,433.16,2914.0,418.0493,419.3952,417.8267,419.3952,2914.0
2022-02-10 15:10:00,432.96,433.59,432.22,432.4,4395.0,419.2015,419.8115,418.485,418.6593,4395.0
2022-02-10 15:15:00,432.62,432.79,431.81,431.88,5640.0,418.8723,419.0369,418.0881,418.1559,5640.0
2022-02-10 15:20:00,432.2,432.22,431.41,431.76,4170.0,418.4657,418.485,417.7008,418.0397,4170.0
2022-02-10 15:25:00,432.28,432.62,431.93,432.3,4510.0,418.5431,418.8723,418.2043,418.5625,4510.0
2022-02-10 15:30:00,432.08,432.29,431.15,431.29,6551.0,418.3495,418.5528,417.4491,417.5846,6551.0
2022-02-10 15:35:00,431.26,432.65,431.16,432.63,9593.0,417.5556,418.9014,417.4587,418.882,9593.0
2022-02-10 15:40:00,432.77,433.24,431.84,431.98,7835.0,419.0176,419.4726,418.1171,418.2527,7835.0
2022-02-10 15:45:00,432.01,432.3,431.06,431.18,9785.0,418.2817,418.5625,417.3619,417.4781,9785.0
2022-02-10 15:50:00,431.09,431.91,430.54,431.58,7564.0,417.391,418.1849,416.8584,417.8654,7564.0
2022-02-10 15:55:00,431.79,433.3,431.79,432.45,27238.0,418.0687,419.5307,418.0687,418.7077,27238.0
2022-02-11 09:30:00,430.39,430.53,426.88,428.44,9752.0,416.7132,416.8488,413.3147,414.8252,9752.0
2022-02-11 09:35:00,429.38,431.39,429.3,430.03,3001.0,415.7353,417.6814,415.6578,416.3646,3001.0
2022-02-11 09:40:00,430.54,431.81,430.11,431.71,4186.0,416.8584,418.0881,416.4421,417.9913,4186.0
2022-02-11 09:45:00,433.44,435.41,433.43,435.14,2852.0,419.6663,421.5737,419.6566,421.3123,2852.0
2022-02-11 09:50:00,435.1,435.18,434.31,434.84,1701.0,421.2735,421.351,420.5086,421.0218,1701.0
2022-02-11 09:55:00,435.53,435.62,433.45,434.51,5480.0,421.6899,421.777,419.676,420.7023,5480.0
2022-02-11 10:00:00,434.51,434.56,432.42,433.11,3530.0,420.7023,420.7507,418.6787,419.3468,3530.0
2022-02-11 10:05:00,432.89,433.3,432.71,433.29,2344.0,419.1338,419.5307,418.9595,419.521,2344.0
2022-02-11 10:10:00,433.17,433.17,431.68,432.19,2011.0,419.4049,419.4049,417.9622,418.456,2011.0
2022-02-11 10:15:00,432.31,433.07,432.08,433.07,3397.0,418.5722,419.308,418.3495,419.308,3397.0
2022-02-11 10:20:00,433.27,433.57,432.82,433.26,3251.0,419.5017,419.7921,419.066,419.492,3251.0
2022-02-11 10:25:00,433.5,433.75,433.0,433.53,3134.0,419.7244,419.9664,419.2403,419.7534,3134.0
2022-02-11 10:30:00,433.52,433.76,432.46,432.5,3930.0,419.7437,419.9761,418.7174,418.7562,3930.0
2022-02-11 10:35:00,432.5,433.19,432.12,432.75,7423.0,418.7562,419.4242,418.3882,418.9982,7423.0
2022-02-11 10:40:00,433.15,433.23,432.45,432.48,5603.0,419.3855,419.463,418.7077,418.7368,5603.0
2022-02-11 10:45:00,432.62,432.97,432.44,432.73,3499.0,418.8723,419.2112,418.6981,418.9788,3499.0
2022-02-11 10:50:00,432.85,433.15,432.36,432.88,4740.0,419.095,419.3855,418.6206,419.1241,4740.0
2022-02-11 10:55:00,432.9,433.78,432.61,433.01,2900.0,419.1434,419.9955,418.8627,419.2499,2900.0
2022-02-11 11:00:00,433.01,433.3,432.63,432.98,3406.0,419.2499,419.5307,418.882,419.2209,3406.0
2022-02-11 11:05:00,432.78,432.78,431.52,431.52,2916.0,419.0273,419.0273,417.8073,417.8073,2916.0
2022-02-11 11:10:00,431.27,431.27,429.36,429.36,3351.0,417.5652,417.5652,415.7159,415.7159,3351.0
2022-02-11 11:15:00,429.8,429.8,428.48,429.31,8611.0,416.142,416.142,414.8639,415.6675,8611.0
2022-02-11 11:20:00,429.47,429.99,428.88,428.98,6440.0,415.8224,416.3259,415.2512,415.348,6440.0
2022-02-11 11:25:00,428.98,429.1,427.92,428.55,7423.0,415.348,415.4642,414.3217,414.9317,7423.0
2022-02-11 11:30:00,428.75,429.29,428.39,428.39,5585.0,415.1253,415.6482,414.7768,414.7768,5585.0
2022-02-11 11:35:00,428.45,428.53,428.15,428.23,4097.0,414.8349,414.9123,414.5444,414.6218,4097.0
2022-02-11 11:40:00,428.03,428.25,427.7,428.03,5028.0,414.4282,414.6412,414.1087,414.4282,5028.0
2022-02-11 11:45:00,428.31,429.21,428.11,429.21,5541.0,414.6993,415.5707,414.5057,415.5707,5541.0
2022-02-11 11:50:00,428.9,428.92,428.61,428.62,2800.0,415.2706,415.2899,414.9898,414.9994,2800.0
2022-02-11 11:55:00,428.79,429.79,428.72,429.49,5860.0,415.164,416.1323,415.0963,415.8418,5860.0
2022-02-11 12:00:00,429.28,429.43,428.73,428.85,4043.0,415.6385,415.7837,415.106,415.2221,4043.0
2022-02-11 12:05:00,428.85,429.38,428.54,428.76,4371.0,415.2221,415.7353,414.922,415.135,4371.0
2022-02-11 12:10:00,428.76,429.11,428.39,429.04,2156.0,415.135,415.4739,414.7768,415.4061,2156.0
2022-02-11 12:15:00,429.17,430.11,429.17,429.47,5500.0,415.532,416.4421,415.532,415.8224,5500.0
2022-02-11 12:20:00,429.19,430.05,429.19,429.96,3311.0,415.5513,416.384,415.5513,416.2969,3311.0
2022-02-11 12:25:00,429.93,430.04,429.39,429.4,1438.0,416.2678,416.3743,415.745,415.7547,1438.0
2022-02-11 12:30:00,429.43,430.51,429.42,430.5,4100.0,415.7837,416.8294,415.774,416.8197,4100.0
2022-02-11 12:35:00,430.22,430.54,429.58,430.05,3111.0,416.5486,416.8584,415.9289,416.384,3111.0
2022-02-11 12:40:00,430.23,430.34,429.56,429.56,3807.0,416.5583,416.6648,415.9096,415.9096,3807.0
2022-02-11 12:45:00,429.64,430.14,429.64,429.82,4347.0,415.987,416.4711,415.987,416.1613,4347.0
2022-02-11 12:50:00,429.83,429.83,428.85,429.52,3801.0,416.171,416.171,415.2221,415.8708,3801.0
2022-02-11 12:55:00,429.53,429.86,429.4,429.46,5423.0,415.8805,416.2,415.7547,415.8128,5423.0
2022-02-11 13:00:00,429.61,429.76,429.35,429.53,3670.0,415.958,416.1032,415.7063,415.8805,3670.0
2022-02-11 13:05:00,429.41,430.68,429.36,430.5,6215.0,415.7643,416.994,415.7159,416.8197,6215.0
2022-02-11 13:10:00,430.12,430.36,429.84,430.14,6611.0,416.4518,416.6842,416.1807,416.4711,6611.0
2022-02-11 13:15:00,430.07,430.07,429.27,429.66,4202.0,416.4034,416.4034,415.6288,416.0064,4202.0
2022-02-11 13:20:00,429.78,430.21,429.5,429.66,3844.0,416.1226,416.5389,415.8515,416.0064,3844.0
2022-02-11 13:25:00,429.8,429.93,428.74,428.75,4725.0,416.142,416.2678,415.1156,415.1253,4725.0
2022-02-11 13:30:00,429.01,429.01,428.27,428.63,3500.0,415.3771,415.3771,414.6606,415.0091,3500.0
2022-02-11 13:35:00,428.22,428.44,427.3,427.3,5303.0,414.6122,414.8252,413.7214,413.7214,5303.0
2022-02-11 13:40:00,427.0,427.51,425.42,425.61,7684.0,413.4309,413.9247,411.9011,412.0851,7684.0
2022-02-11 13:45:00,425.18,425.68,424.35,425.46,7293.0,411.6688,412.1529,410.8651,411.9399,7293.0
2022-02-11 13:50:00,426.18,426.18,424.08,424.6,9333.0,412.637,412.637,410.6037,411.1072,9333.0
2022-02-11 13:55:00,424.67,425.33,424.05,424.89,7458.0,411.175,411.814,410.5747,411.388,7458.0
2022-02-11 14:00:00,424.6,425.36,424.08,424.91,7294.0,411.1072,411.843,410.6037,411.4073,7294.0
2022-02-11 14:05:00,424.9,425.72,424.1,424.35,12701.0,411.3977,412.1916,410.6231,410.8651,12701.0
2022-02-11 14:10:00,424.45,424.82,423.54,424.39,8994.0,410.962,411.3202,410.0809,410.9039,8994.0
2022-02-11 14:15:00,424.36,426.1,424.35,425.87,5786.0,410.8748,412.5595,410.8651,412.3368,5786.0
2022-02-11 14:20:00,426.01,427.04,425.74,425.88,8634.0,412.4724,413.4697,412.211,412.3465,8634.0
2022-02-11 14:25:00,425.42,425.72,424.29,424.32,7419.0,411.9011,412.1916,410.807,410.8361,7419.0
2022-02-11 14:30:00,424.42,425.62,423.85,425.19,13200.0,410.9329,412.0948,410.381,411.6784,13200.0
2022-02-11 14:35:00,425.19,425.51,423.37,423.98,13305.0,411.6784,411.9883,409.9163,410.5069,13305.0
2022-02-11 14:40:00,423.98,425.01,423.65,423.68,12436.0,410.5069,411.5042,410.1874,410.2164,12436.0
2022-02-11 14:45:00,424.02,424.02,422.35,423.05,11442.0,410.5456,410.5456,408.9287,409.6065,11442.0
2022-02-11 14:50:00,422.75,422.76,421.79,422.41,8151.0,409.316,409.3257,408.3865,408.9868,8151.0
2022-02-11 14:55:00,422.78,424.71,422.78,424.42,8601.0,409.345,411.2137,409.345,410.9329,8601.0
2022-02-11 15:00:00,424.4,425.68,424.18,425.28,12511.0,410.9136,412.1529,410.7005,411.7656,12511.0
2022-02-11 15:05:00,425.28,425.28,424.43,425.02,9701.0,411.7656,411.7656,410.9426,411.5138,9701.0
2022-02-11 15:10:00,425.24,425.82,424.68,425.18,8701.0,411.7269,412.2884,411.1847,411.6688,8701.0
2022-02-11 15:15:00,425.17,425.4,423.02,423.11,22373.0,411.6591,411.8818,409.5774,409.6645,22373.0
2022-02-11 15:20:00,423.02,423.97,422.63,422.97,12064.0,409.5774,410.4972,409.1998,409.529,12064.0
2022-02-11 15:25:00,423.24,425.05,423.23,425.02,9922.0,409.7904,411.5429,409.7807,411.5138,9922.0
2022-02-11 15:30:00,424.6,424.64,423.45,424.45,13960.0,411.1072,411.1459,409.9937,410.962,13960.0
2022-02-11 15:35:00,424.4,424.64,423.89,424.0,12470.0,410.9136,411.1459,410.4198,410.5263,12470.0
2022-02-11 15:40:00,424.02,424.23,422.55,423.65,13015.0,410.5456,410.749,409.1223,410.1874,13015.0
2022-02-11 15:45:00,423.65,426.06,423.65,426.06,22166.0,410.1874,412.5208,410.1874,412.5208,22166.0
2022-02-11 15:50:00,426.11,426.19,424.46,424.75,16181.0,412.5692,412.6467,410.9716,411.2524,16181.0
2022-02-11 15:55:00,424.8,425.76,423.97,424.13,41357.0,411.3008,412.2303,410.4972,410.6521,41357.0
2022-02-14 09:30:00,422.28,423.25,421.81,422.9,5746.0,408.8609,409.8001,408.4059,409.4612,5746.0
2022-02-14 09:35:00,424.11,424.87,423.71,424.04,2627.0,410.6328,411.3686,410.2455,410.565,2627.0
2022-02-14 09:40:00,424.5,424.5,423.65,423.91,1400.0,411.0104,411.0104,410.1874,410.4391,1400.0
2022-02-14 09:45:00,423.2,423.2,422.5,423.05,502.0,409.7517,409.7517,409.0739,409.6065,502.0
2022-02-14 09:50:00,423.29,423.59,422.11,423.04,2259.0,409.8388,410.1293,408.6963,409.5968,2259.0
2022-02-14 09:55:00,423.66,423.66,422.46,422.81,2604.0,410.1971,410.1971,409.0352,409.3741,2604.0
2022-02-14 10:00:00,422.52,422.78,421.78,421.89,2347.0,409.0933,409.345,408.3768,408.4833,2347.0
2022-02-14 10:05:00,421.91,423.47,421.78,423.47,1870.0,408.5027,410.0131,408.3768,410.0131,1870.0
2022-02-14 10:10:00,423.13,425.14,423.12,423.58,2984.0,409.6839,411.63,409.6742,410.1196,2984.0
2022-02-14 10:15:00,423.81,424.0,422.6,422.94,2800.0,410.3423,410.5263,409.1708,409.4999,2800.0
2022-02-14 10:20:00,422.95,424.23,422.95,424.0,1190.0,409.5096,410.749,409.5096,410.5263,1190.0
2022-02-14 10:25:00,424.64,424.64,423.24,423.76,3142.0,411.1459,411.1459,409.7904,410.2939,3142.0
2022-02-14 10:30:00,423.35,423.68,422.04,422.77,13358.0,409.8969,410.2164,408.6285,409.3353,13358.0
2022-02-14 10:35:00,422.44,422.98,422.18,422.29,3715.0,409.0158,409.5387,408.7641,408.8706,3715.0
2022-02-14 10:40:00,422.31,422.31,421.16,421.5,3137.0,408.89,408.89,407.7765,408.1057,3137.0
2022-02-14 10:45:00,421.42,421.5,420.68,420.91,3202.0,408.0282,408.1057,407.3118,407.5345,3202.0
2022-02-14 10:50:00,420.89,420.89,419.55,420.7,6760.0,407.5151,407.5151,406.2177,407.3311,6760.0
2022-02-14 10:55:00,420.18,420.41,419.64,420.23,2219.0,406.8277,407.0503,406.3048,406.8761,2219.0
2022-02-14 11:00:00,420.31,420.69,420.19,420.37,2100.0,406.9535,407.3214,406.8373,407.0116,2100.0
2022-02-14 11:05:00,419.94,420.01,419.11,419.91,2152.0,406.5953,406.6631,405.7917,406.5662,2152.0
2022-02-14 11:10:00,419.54,419.54,419.06,419.24,991.0,406.208,406.208,405.7432,405.9175,991.0
2022-02-14 11:15:00,419.25,419.69,418.98,419.58,3564.0,405.9272,406.3532,405.6658,406.2467,3564.0
2022-02-14 11:20:00,419.58,419.99,419.44,419.69,1386.0,406.2467,406.6437,406.1112,406.3532,1386.0
2022-02-14 11:25:00,419.78,420.64,419.47,420.31,6455.0,406.4404,407.273,406.1402,406.9535,6455.0
2022-02-14 11:30:00,420.25,420.7,420.06,420.08,4180.0,406.8954,407.3311,406.7115,406.7308,4180.0
2022-02-14 11:35:00,420.39,420.82,420.11,420.34,1959.0,407.031,407.4473,406.7599,406.9826,1959.0
2022-02-14 11:40:00,420.59,421.89,420.59,421.89,2048.0,407.2246,408.4833,407.2246,408.4833,2048.0
2022-02-14 11:45:00,422.01,422.79,421.96,422.5,3208.0,408.5995,409.3547,408.5511,409.0739,3208.0
2022-02-14 11:50:00,422.5,422.5,421.23,421.58,1222.0,409.0739,409.0739,407.8443,408.1832,1222.0
2022-02-14 11:55:00,421.55,422.04,421.42,422.04,576.0,408.1541,408.6285,408.0282,408.6285,576.0
2022-02-14 12:00:00,422.21,422.38,421.41,421.58,8402.0,408.7931,408.9577,408.0186,408.1832,8402.0
2022-02-14 12:05:00,421.34,421.34,420.53,420.56,3001.0,407.9508,407.9508,407.1665,407.1956,3001.0
2022-02-14 12:10:00,420.87,420.92,420.53,420.86,1855.0,407.4957,407.5441,407.1665,407.486,1855.0
2022-02-14 12:15:00,420.81,421.02,420.78,420.9,1159.0,407.4376,407.641,407.4086,407.5248,1159.0
2022-02-14 12:20:00,420.88,421.28,420.7,421.28,3157.0,407.5054,407.8927,407.3311,407.8927,3157.0
2022-02-14 12:25:00,421.28,421.36,420.91,421.13,2602.0,407.8927,407.9702,407.5345,407.7475,2602.0
2022-02-14 12:30:00,421.49,421.71,421.41,421.41,1110.0,408.096,408.309,408.0186,408.0186,1110.0
2022-02-14 12:35:00,421.37,421.73,421.06,421.06,1998.0,407.9798,408.3284,407.6797,407.6797,1998.0
2022-02-14 12:40:00,421.32,421.74,421.05,421.53,1879.0,407.9314,408.3381,407.67,408.1348,1879.0
2022-02-14 12:45:00,421.35,421.91,421.23,421.87,1660.0,407.9605,408.5027,407.8443,408.4639,1660.0
2022-02-14 12:50:00,421.81,422.06,421.48,421.68,2128.0,408.4059,408.6479,408.0863,408.28,2128.0
2022-02-14 12:55:00,421.6,421.65,421.32,421.5,2176.0,408.2025,408.2509,407.9314,408.1057,2176.0
2022-02-14 13:00:00,421.43,421.84,421.34,421.63,1819.0,408.0379,408.4349,407.9508,408.2316,1819.0
2022-02-14 13:05:00,421.93,422.12,421.83,421.94,2526.0,408.522,408.706,408.4252,408.5317,2526.0
2022-02-14 13:10:00,422.0,422.01,421.21,421.57,2445.0,408.5898,408.5995,407.8249,408.1735,2445.0
2022-02-14 13:15:00,421.59,421.65,421.03,421.52,4158.0,408.1928,408.2509,407.6506,408.1251,4158.0
2022-02-14 13:20:00,421.28,421.58,420.54,420.54,3418.0,407.8927,408.1832,407.1762,407.1762,3418.0
2022-02-14 13:25:00,420.45,420.56,420.17,420.44,3610.0,407.0891,407.1956,406.818,407.0794,3610.0
2022-02-14 13:30:00,420.31,420.31,419.71,420.19,2929.0,406.9535,406.9535,406.3726,406.8373,2929.0
2022-02-14 13:35:00,420.07,420.42,419.88,420.3,3692.0,406.7211,407.06,406.5372,406.9438,3692.0
2022-02-14 13:40:00,420.26,420.6,420.11,420.23,1726.0,406.9051,407.2343,406.7599,406.8761,1726.0
2022-02-14 13:45:00,420.23,420.45,419.33,419.33,3703.0,406.8761,407.0891,406.0047,406.0047,3703.0
2022-02-14 13:50:00,419.13,419.13,417.53,417.6,2475.0,405.811,405.811,404.2619,404.3296,2475.0
2022-02-14 13:55:00,417.62,418.67,417.44,417.98,3981.0,404.349,405.3656,404.1747,404.6976,3981.0
2022-02-14 14:00:00,418.33,419.01,417.98,418.58,2222.0,405.0364,405.6948,404.6976,405.2785,2222.0
2022-02-14 14:05:00,418.48,418.83,418.04,418.83,1838.0,405.1817,405.5206,404.7557,405.5206,1838.0
2022-02-14 14:10:00,418.79,419.74,418.75,419.34,9376.0,405.4818,406.4016,405.4431,406.0143,9376.0
2022-02-14 14:15:00,419.38,419.54,418.9,419.43,1800.0,406.0531,406.208,405.5883,406.1015,1800.0
2022-02-14 14:20:00,419.62,420.12,419.49,419.63,4052.0,406.2854,406.7696,406.1596,406.2951,4052.0
2022-02-14 14:25:00,419.48,420.98,419.02,420.73,5003.0,406.1499,407.6022,405.7045,407.3602,5003.0
2022-02-14 14:30:00,420.24,420.55,419.77,420.55,5306.0,406.8857,407.1859,406.4307,407.1859,5306.0
2022-02-14 14:35:00,420.55,420.55,420.05,420.24,3813.0,407.1859,407.1859,406.7018,406.8857,3813.0
2022-02-14 14:40:00,420.39,420.91,420.18,420.35,3103.0,407.031,407.5345,406.8277,406.9923,3103.0
2022-02-14 14:45:00,420.1,420.35,419.49,419.72,3693.0,406.7502,406.9923,406.1596,406.3823,3693.0
2022-02-14 14:50:00,419.68,420.85,419.68,420.13,3811.0,406.3435,407.4764,406.3435,406.7792,3811.0
2022-02-14 14:55:00,420.37,420.55,419.88,420.09,3922.0,407.0116,407.1859,406.5372,406.7405,3922.0
2022-02-14 15:00:00,420.41,420.57,419.53,419.68,4255.0,407.0503,407.2053,406.1983,406.3435,4255.0
2022-02-14 15:05:00,419.67,419.88,418.98,419.75,3791.0,406.3339,406.5372,405.6658,406.4113,3791.0
2022-02-14 15:10:00,419.91,420.3,419.26,420.3,4555.0,406.5662,406.9438,405.9369,406.9438,4555.0
2022-02-14 15:15:00,420.3,420.31,419.54,419.54,2689.0,406.9438,406.9535,406.208,406.208,2689.0
2022-02-14 15:20:00,419.39,420.6,419.13,420.34,3821.0,406.0628,407.2343,405.811,406.9826,3821.0
2022-02-14 15:25:00,420.06,420.2,419.4,419.77,3214.0,406.7115,406.847,406.0724,406.4307,3214.0
2022-02-14 15:30:00,419.53,420.79,419.53,420.79,4580.0,406.1983,407.4183,406.1983,407.4183,4580.0
2022-02-14 15:35:00,420.65,421.04,420.48,420.72,23829.0,407.2827,407.6603,407.1181,407.3505,23829.0
2022-02-14 15:40:00,420.41,420.84,419.74,420.0,10933.0,407.0503,407.4667,406.4016,406.6534,10933.0
2022-02-14 15:45:00,419.98,421.16,419.06,420.7,21142.0,406.634,407.7765,405.7432,407.3311,21142.0
2022-02-14 15:50:00,420.62,420.62,419.47,420.23,16750.0,407.2537,407.2537,406.1402,406.8761,16750.0
2022-02-14 15:55:00,420.23,420.38,419.14,419.35,47867.0,406.8761,407.0213,405.8207,406.024,47867.0
2022-02-15 09:30:00,423.65,427.04,422.17,426.09,23415.0,410.1874,413.4697,408.7544,412.5498,23415.0
2022-02-15 09:35:00,425.66,425.66,422.96,423.77,18688.0,412.1335,412.1335,409.5193,410.3036,18688.0
2022-02-15 09:40:00,424.4,425.12,422.42,424.6,8534.0,410.9136,411.6107,408.9965,411.1072,8534.0
2022-02-15 09:45:00,424.53,425.14,422.9,423.56,4788.0,411.0394,411.63,409.4612,410.1002,4788.0
2022-02-15 09:50:00,423.13,423.8,422.28,423.43,4793.0,409.6839,410.3326,408.8609,409.9744,4793.0
2022-02-15 09:55:00,423.25,424.13,422.93,423.31,8127.0,409.8001,410.6521,409.4903,409.8582,8127.0
2022-02-15 10:00:00,423.54,424.57,423.54,424.13,6342.0,410.0809,411.0781,410.0809,410.6521,6342.0
2022-02-15 10:05:00,424.11,424.82,423.93,424.8,5626.0,410.6328,411.3202,410.4585,411.3008,5626.0
2022-02-15 10:10:00,424.75,424.75,423.82,424.15,2892.0,411.2524,411.2524,410.352,410.6715,2892.0
2022-02-15 10:15:00,424.51,424.98,423.91,424.2,3286.0,411.0201,411.4751,410.4391,410.7199,3286.0
2022-02-15 10:20:00,423.95,424.69,423.9,424.26,3508.0,410.4779,411.1943,410.4294,410.778,3508.0
2022-02-15 10:25:00,424.26,424.93,423.87,424.87,3975.0,410.778,411.4267,410.4004,411.3686,3975.0
2022-02-15 10:30:00,424.87,424.87,424.04,424.4,3674.0,411.3686,411.3686,410.565,410.9136,3674.0
2022-02-15 10:35:00,424.41,424.71,423.79,423.8,7005.0,410.9232,411.2137,410.3229,410.3326,7005.0
2022-02-15 10:40:00,423.79,424.43,423.25,424.2,4725.0,410.3229,410.9426,409.8001,410.7199,4725.0
2022-02-15 10:45:00,424.01,424.49,424.01,424.24,3034.0,410.5359,411.0007,410.5359,410.7586,3034.0
2022-02-15 10:50:00,424.24,424.42,424.06,424.38,2828.0,410.7586,410.9329,410.5844,410.8942,2828.0
2022-02-15 10:55:00,424.42,424.6,423.98,424.07,3404.0,410.9329,411.1072,410.5069,410.594,3404.0
2022-02-15 11:00:00,424.16,424.72,424.15,424.28,9593.0,410.6812,411.2234,410.6715,410.7974,9593.0
2022-02-15 11:05:00,424.23,424.67,423.82,424.53,5610.0,410.749,411.175,410.352,411.0394,5610.0
2022-02-15 11:10:00,424.25,424.25,423.88,423.88,2843.0,410.7683,410.7683,410.4101,410.4101,2843.0
2022-02-15 11:15:00,423.88,423.88,423.4,423.4,2683.0,410.4101,410.4101,409.9453,409.9453,2683.0
2022-02-15 11:20:00,423.41,423.42,422.83,423.42,3682.0,409.955,409.9647,409.3934,409.9647,3682.0
2022-02-15 11:25:00,423.14,423.3,421.56,421.57,2303.0,409.6936,409.8485,408.1638,408.1735,2303.0
2022-02-15 11:30:00,421.82,422.49,421.77,422.48,4028.0,408.4155,409.0642,408.3671,409.0546,4028.0
2022-02-15 11:35:00,422.38,422.42,421.72,421.72,1929.0,408.9577,408.9965,408.3187,408.3187,1929.0
2022-02-15 11:40:00,421.73,421.73,420.76,420.76,2300.0,408.3284,408.3284,407.3892,407.3892,2300.0
2022-02-15 11:45:00,421.15,421.57,421.13,421.2,1532.0,407.7668,408.1735,407.7475,407.8152,1532.0
2022-02-15 11:50:00,421.2,421.36,420.87,421.23,1301.0,407.8152,407.9702,407.4957,407.8443,1301.0
2022-02-15 11:55:00,421.26,422.35,421.24,422.35,3140.0,407.8733,408.9287,407.854,408.9287,3140.0
2022-02-15 12:00:00,422.55,423.27,422.34,423.04,2903.0,409.1223,409.8195,408.919,409.5968,2903.0
2022-02-15 12:05:00,423.23,423.23,422.5,422.51,2870.0,409.7807,409.7807,409.0739,409.0836,2870.0
2022-02-15 12:10:00,422.33,422.33,421.54,421.84,2764.0,408.9093,408.9093,408.1444,408.4349,2764.0
2022-02-15 12:15:00,421.88,422.4,421.88,422.28,2703.0,408.4736,408.9771,408.4736,408.8609,2703.0
2022-02-15 12:20:00,422.26,422.84,422.24,422.84,2822.0,408.8416,409.4031,408.8222,409.4031,2822.0
2022-02-15 12:25:00,423.21,423.36,422.18,422.19,3071.0,409.7614,409.9066,408.7641,408.7738,3071.0
2022-02-15 12:30:00,422.19,422.63,422.19,422.45,3425.0,408.7738,409.1998,408.7738,409.0255,3425.0
2022-02-15 12:35:00,422.45,422.45,421.86,421.99,3050.0,409.0255,409.0255,408.4543,408.5801,3050.0
2022-02-15 12:40:00,421.91,422.08,421.45,421.84,2600.0,408.5027,408.6673,408.0573,408.4349,2600.0
2022-02-15 12:45:00,421.84,421.85,421.27,421.27,2062.0,408.4349,408.4446,407.883,407.883,2062.0
2022-02-15 12:50:00,421.37,421.38,421.11,421.24,1500.0,407.9798,407.9895,407.7281,407.854,1500.0
2022-02-15 12:55:00,420.93,421.41,420.9,421.37,3296.0,407.5538,408.0186,407.5248,407.9798,3296.0
2022-02-15 13:00:00,421.2,421.78,421.2,421.63,2125.0,407.8152,408.3768,407.8152,408.2316,2125.0
2022-02-15 13:05:00,421.69,421.98,421.54,421.95,3759.0,408.2897,408.5705,408.1444,408.5414,3759.0
2022-02-15 13:10:00,421.89,422.13,421.73,422.05,1909.0,408.4833,408.7157,408.3284,408.6382,1909.0
2022-02-15 13:15:00,422.05,422.14,421.84,422.14,2416.0,408.6382,408.7254,408.4349,408.7254,2416.0
2022-02-15 13:20:00,422.31,422.5,422.18,422.18,2025.0,408.89,409.0739,408.7641,408.7641,2025.0
2022-02-15 13:25:00,422.37,423.35,422.37,423.13,3169.0,408.9481,409.8969,408.9481,409.6839,3169.0
2022-02-15 13:30:00,423.04,423.04,422.27,422.42,3000.0,409.5968,409.5968,408.8512,408.9965,3000.0
2022-02-15 13:35:00,422.42,422.49,422.28,422.31,2602.0,408.9965,409.0642,408.8609,408.89,2602.0
2022-02-15 13:40:00,422.52,422.52,421.84,422.47,2487.0,409.0933,409.0933,408.4349,409.0449,2487.0
2022-02-15 13:45:00,422.47,422.47,421.81,421.94,2414.0,409.0449,409.0449,408.4059,408.5317,2414.0
2022-02-15 13:50:00,421.75,422.05,421.57,421.9,2461.0,408.3478,408.6382,408.1735,408.493,2461.0
2022-02-15 13:55:00,421.91,422.12,421.73,422.12,2412.0,408.5027,408.706,408.3284,408.706,2412.0
2022-02-15 14:00:00,422.15,422.47,421.81,422.16,3397.0,408.7351,409.0449,408.4059,408.7447,3397.0
2022-02-15 14:05:00,422.17,422.29,421.92,422.21,4506.0,408.7544,408.8706,408.5124,408.7931,4506.0
2022-02-15 14:10:00,422.38,422.92,422.22,422.92,3507.0,408.9577,409.4806,408.8028,409.4806,3507.0
2022-02-15 14:15:00,422.96,423.24,422.67,423.24,2412.0,409.5193,409.7904,409.2385,409.7904,2412.0
2022-02-15 14:20:00,423.8,424.03,423.71,423.8,1732.0,410.3326,410.5553,410.2455,410.3326,1732.0
2022-02-15 14:25:00,423.7,423.91,423.36,423.52,3610.0,410.2358,410.4391,409.9066,410.0615,3610.0
2022-02-15 14:30:00,423.52,423.62,423.28,423.34,2007.0,410.0615,410.1583,409.8291,409.8872,2007.0
2022-02-15 14:35:00,423.31,423.41,422.85,423.3,4609.0,409.8582,409.955,409.4128,409.8485,4609.0
2022-02-15 14:40:00,423.35,423.36,422.75,423.36,8752.0,409.8969,409.9066,409.316,409.9066,8752.0
2022-02-15 14:45:00,423.37,423.39,422.66,422.66,3363.0,409.9163,409.9356,409.2288,409.2288,3363.0
2022-02-15 14:50:00,422.66,422.87,422.16,422.57,4068.0,409.2288,409.4322,408.7447,409.1417,4068.0
2022-02-15 14:55:00,422.42,422.9,422.42,422.82,3566.0,408.9965,409.4612,408.9965,409.3838,3566.0
2022-02-15 15:00:00,422.89,422.92,422.63,422.89,2735.0,409.4515,409.4806,409.1998,409.4515,2735.0
2022-02-15 15:05:00,422.93,422.93,421.97,422.07,5150.0,409.4903,409.4903,408.5608,408.6576,5150.0
2022-02-15 15:10:00,422.05,422.48,422.05,422.39,4608.0,408.6382,409.0546,408.6382,408.9674,4608.0
2022-02-15 15:15:00,422.33,422.46,422.11,422.42,3500.0,408.9093,409.0352,408.6963,408.9965,3500.0
2022-02-15 15:20:00,422.47,422.57,422.04,422.49,5482.0,409.0449,409.1417,408.6285,409.0642,5482.0
2022-02-15 15:25:00,422.48,422.84,422.38,422.84,3890.0,409.0546,409.4031,408.9577,409.4031,3890.0
2022-02-15 15:30:00,422.84,422.86,421.68,421.88,7801.0,409.4031,409.4225,408.28,408.4736,7801.0
2022-02-15 15:35:00,421.88,422.48,421.44,421.5,8300.0,408.4736,409.0546,408.0476,408.1057,8300.0
2022-02-15 15:40:00,421.6,421.97,420.82,421.97,10597.0,408.2025,408.5608,407.4473,408.5608,10597.0
2022-02-15 15:45:00,421.97,422.4,421.35,422.01,15226.0,408.5608,408.9771,407.9605,408.5995,15226.0
2022-02-15 15:50:00,422.06,423.45,422.06,422.23,29001.0,408.6479,409.9937,408.6479,408.8125,29001.0
2022-02-15 15:55:00,422.29,422.71,421.73,422.1,62457.0,408.8706,409.2773,408.3284,408.6866,62457.0
2022-02-16 09:30:00,419.58,420.97,419.09,419.09,10331.0,406.2467,407.5925,405.7723,405.7723,10331.0
2022-02-16 09:35:00,419.73,421.19,419.73,421.19,700.0,406.392,407.8056,406.392,407.8056,700.0
2022-02-16 09:40:00,421.49,422.84,421.1,422.59,2700.0,408.096,409.4031,407.7184,409.1611,2700.0
2022-02-16 09:45:00,423.26,424.25,422.38,423.75,7378.0,409.8098,410.7683,408.9577,410.2842,7378.0
2022-02-16 09:50:00,423.5,424.0,422.35,423.58,4889.0,410.0422,410.5263,408.9287,410.1196,4889.0
2022-02-16 09:55:00,423.83,423.83,422.35,422.53,4749.0,410.3617,410.3617,408.9287,409.103,4749.0
2022-02-16 10:00:00,422.71,423.01,421.8,422.04,3405.0,409.2773,409.5677,408.3962,408.6285,3405.0
2022-02-16 10:05:00,422.11,422.4,421.16,422.09,3706.0,408.6963,408.9771,407.7765,408.677,3706.0
2022-02-16 10:10:00,422.07,422.68,422.06,422.46,3625.0,408.6576,409.2482,408.6479,409.0352,3625.0
2022-02-16 10:15:00,422.44,422.89,421.99,422.6,2827.0,409.0158,409.4515,408.5801,409.1708,2827.0
2022-02-16 10:20:00,422.62,423.19,421.67,422.29,4236.0,409.1901,409.742,408.2703,408.8706,4236.0
2022-02-16 10:25:00,422.3,423.21,422.3,422.8,6960.0,408.8803,409.7614,408.8803,409.3644,6960.0
2022-02-16 10:30:00,422.62,422.62,421.3,421.81,11897.0,409.1901,409.1901,407.9121,408.4059,11897.0
2022-02-16 10:35:00,421.85,422.39,421.85,422.11,2185.0,408.4446,408.9674,408.4446,408.6963,2185.0
2022-02-16 10:40:00,421.72,421.84,421.25,421.78,2927.0,408.3187,408.4349,407.8637,408.3768,2927.0
2022-02-16 10:45:00,421.68,421.95,421.5,421.5,1378.0,408.28,408.5414,408.1057,408.1057,1378.0
2022-02-16 10:50:00,421.76,422.11,421.6,421.6,2132.0,408.3574,408.6963,408.2025,408.2025,2132.0
2022-02-16 10:55:00,421.39,421.39,420.67,420.98,2510.0,407.9992,407.9992,407.3021,407.6022,2510.0
2022-02-16 11:00:00,420.87,421.16,420.78,421.16,2395.0,407.4957,407.7765,407.4086,407.7765,2395.0
2022-02-16 11:05:00,421.06,421.8,420.89,421.71,2418.0,407.6797,408.3962,407.5151,408.309,2418.0
2022-02-16 11:10:00,421.73,422.14,421.69,422.09,900.0,408.3284,408.7254,408.2897,408.677,900.0
2022-02-16 11:15:00,422.43,422.76,422.28,422.44,2352.0,409.0062,409.3257,408.8609,409.0158,2352.0
2022-02-16 11:20:00,422.33,423.41,422.16,423.41,4252.0,408.9093,409.955,408.7447,409.955,4252.0
2022-02-16 11:25:00,423.32,423.96,423.32,423.7,2866.0,409.8679,410.4875,409.8679,410.2358,2866.0
2022-02-16 11:30:00,423.73,423.73,422.94,422.95,3259.0,410.2648,410.2648,409.4999,409.5096,3259.0
2022-02-16 11:35:00,422.89,423.51,422.89,423.05,2314.0,409.4515,410.0518,409.4515,409.6065,2314.0
2022-02-16 11:40:00,423.05,423.09,422.38,422.39,1712.0,409.6065,409.6452,408.9577,408.9674,1712.0
2022-02-16 11:45:00,422.47,422.76,422.35,422.76,1725.0,409.0449,409.3257,408.9287,409.3257,1725.0
2022-02-16 11:50:00,422.62,422.68,422.07,422.19,2264.0,409.1901,409.2482,408.6576,408.7738,2264.0
2022-02-16 11:55:00,422.3,422.44,421.98,422.26,1200.0,408.8803,409.0158,408.5705,408.8416,1200.0
2022-02-16 12:00:00,422.52,423.4,422.52,423.36,2451.0,409.0933,409.9453,409.0933,409.9066,2451.0
2022-02-16 12:05:00,423.2,423.5,422.83,422.98,3001.0,409.7517,410.0422,409.3934,409.5387,3001.0
2022-02-16 12:10:00,422.9,423.0,422.59,422.89,959.0,409.4612,409.558,409.1611,409.4515,959.0
2022-02-16 12:15:00,423.03,423.51,423.03,423.5,1600.0,409.5871,410.0518,409.5871,410.0422,1600.0
2022-02-16 12:20:00,423.6,423.88,423.53,423.7,5237.0,410.139,410.4101,410.0712,410.2358,5237.0
2022-02-16 12:25:00,424.1,424.23,423.65,423.92,3112.0,410.6231,410.749,410.1874,410.4488,3112.0
2022-02-16 12:30:00,423.91,424.01,423.45,423.47,7355.0,410.4391,410.5359,409.9937,410.0131,7355.0
2022-02-16 12:35:00,423.66,424.07,423.62,424.0,1000.0,410.1971,410.594,410.1583,410.5263,1000.0
2022-02-16 12:40:00,423.92,424.23,423.79,423.99,2673.0,410.4488,410.749,410.3229,410.5166,2673.0
2022-02-16 12:45:00,424.14,424.24,423.99,424.24,1200.0,410.6618,410.7586,410.5166,410.7586,1200.0
2022-02-16 12:50:00,424.21,424.21,423.69,424.03,2209.0,410.7296,410.7296,410.2261,410.5553,2209.0
2022-02-16 12:55:00,424.05,424.09,423.76,424.01,2995.0,410.5747,410.6134,410.2939,410.5359,2995.0
2022-02-16 13:00:00,424.12,424.22,423.67,423.8,4104.0,410.6424,410.7393,410.2067,410.3326,4104.0
2022-02-16 13:05:00,423.91,424.29,423.61,423.61,1903.0,410.4391,410.807,410.1487,410.1487,1903.0
2022-02-16 13:10:00,423.98,424.11,423.8,423.98,2613.0,410.5069,410.6328,410.3326,410.5069,2613.0
2022-02-16 13:15:00,423.9,424.1,423.8,424.09,1409.0,410.4294,410.6231,410.3326,410.6134,1409.0
2022-02-16 13:20:00,423.91,424.14,423.73,423.81,3600.0,410.4391,410.6618,410.2648,410.3423,3600.0
2022-02-16 13:25:00,423.95,424.21,423.73,424.03,2654.0,410.4779,410.7296,410.2648,410.5553,2654.0
2022-02-16 13:30:00,424.14,424.19,423.79,424.16,3000.0,410.6618,410.7102,410.3229,410.6812,3000.0
2022-02-16 13:35:00,424.16,424.45,423.91,424.05,3331.0,410.6812,410.962,410.4391,410.5747,3331.0
2022-02-16 13:40:00,423.76,423.77,423.62,423.71,1427.0,410.2939,410.3036,410.1583,410.2455,1427.0
2022-02-16 13:45:00,423.72,423.83,423.37,423.66,3438.0,410.2552,410.3617,409.9163,410.1971,3438.0
2022-02-16 13:50:00,423.59,424.03,423.59,423.94,2931.0,410.1293,410.5553,410.1293,410.4682,2931.0
2022-02-16 13:55:00,423.88,424.06,423.63,424.05,3100.0,410.4101,410.5844,410.168,410.5747,3100.0
2022-02-16 14:00:00,423.78,425.35,423.04,424.05,11219.0,410.3133,411.8334,409.5968,410.5747,11219.0
2022-02-16 14:05:00,424.12,425.93,423.92,425.2,3235.0,410.6424,412.3949,410.4488,411.6881,3235.0
2022-02-16 14:10:00,425.2,425.5,424.64,425.25,4000.0,411.6881,411.9786,411.1459,411.7365,4000.0
2022-02-16 14:15:00,425.6,426.24,425.57,426.23,1865.0,412.0754,412.6951,412.0464,412.6854,1865.0
2022-02-16 14:20:00,426.1,427.34,426.04,427.26,3700.0,412.5595,413.7601,412.5014,413.6827,3700.0
2022-02-16 14:25:00,427.93,428.46,427.57,427.95,3064.0,414.3314,414.8445,413.9828,414.3507,3064.0
2022-02-16 14:30:00,428.06,429.29,428.02,428.23,3907.0,414.4572,415.6482,414.4185,414.6218,3907.0
2022-02-16 14:35:00,428.18,428.18,427.14,427.53,3115.0,414.5734,414.5734,413.5665,413.9441,3115.0
2022-02-16 14:40:00,427.6,428.0,427.27,427.48,2405.0,414.0119,414.3992,413.6923,413.8957,2405.0
2022-02-16 14:45:00,427.63,427.94,427.48,427.73,2516.0,414.0409,414.3411,413.8957,414.1377,2516.0
2022-02-16 14:50:00,427.62,428.46,427.62,428.25,2655.0,414.0312,414.8445,414.0312,414.6412,2655.0
2022-02-16 14:55:00,428.53,429.12,428.53,428.88,3187.0,414.9123,415.4836,414.9123,415.2512,3187.0
2022-02-16 15:00:00,429.17,429.54,428.91,429.35,4579.0,415.532,415.8902,415.2802,415.7063,4579.0
2022-02-16 15:05:00,429.43,429.57,428.56,429.57,2300.0,415.7837,415.9193,414.9414,415.9193,2300.0
2022-02-16 15:10:00,429.46,429.5,428.94,429.12,2346.0,415.8128,415.8515,415.3093,415.4836,2346.0
2022-02-16 15:15:00,428.97,429.31,428.97,429.31,3326.0,415.3383,415.6675,415.3383,415.6675,3326.0
2022-02-16 15:20:00,429.32,429.33,428.56,428.86,3132.0,415.6772,415.6869,414.9414,415.2318,3132.0
2022-02-16 15:25:00,429.08,429.29,428.88,429.03,3800.0,415.4448,415.6482,415.2512,415.3964,3800.0
2022-02-16 15:30:00,429.14,429.36,428.58,428.97,5162.0,415.5029,415.7159,414.9607,415.3383,5162.0
2022-02-16 15:35:00,428.99,429.49,428.77,429.28,6607.0,415.3577,415.8418,415.1447,415.6385,6607.0
2022-02-16 15:40:00,429.42,430.62,429.41,430.47,10227.0,415.774,416.9359,415.7643,416.7907,10227.0
2022-02-16 15:45:00,430.27,431.0,430.21,430.76,12559.0,416.597,417.3038,416.5389,417.0714,12559.0
2022-02-16 15:50:00,430.84,431.12,430.17,430.27,20355.0,417.1489,417.42,416.5002,416.597,20355.0
2022-02-16 15:55:00,430.17,430.25,428.77,428.77,62451.0,416.5002,416.5777,415.1447,415.1447,62451.0
2022-02-17 09:30:00,427.68,428.21,425.0,425.0,9745.0,414.0893,414.6025,411.4945,411.4945,9745.0
2022-02-17 09:35:00,424.15,425.39,423.67,424.87,2558.0,410.6715,411.8721,410.2067,411.3686,2558.0
2022-02-17 09:40:00,424.57,425.49,424.2,424.72,1392.0,411.0781,411.9689,410.7199,411.2234,1392.0
2022-02-17 09:45:00,424.72,424.72,423.21,423.21,2967.0,411.2234,411.2234,409.7614,409.7614,2967.0
2022-02-17 09:50:00,423.19,423.37,422.54,423.19,4273.0,409.742,409.9163,409.1127,409.742,4273.0
2022-02-17 09:55:00,423.22,423.73,422.44,423.19,6888.0,409.771,410.2648,409.0158,409.742,6888.0
2022-02-17 10:00:00,423.19,424.48,422.96,424.42,2657.0,409.742,410.991,409.5193,410.9329,2657.0
2022-02-17 10:05:00,424.48,424.86,423.54,423.82,24037.0,410.991,411.3589,410.0809,410.352,24037.0
2022-02-17 10:10:00,423.83,426.44,423.83,426.44,3801.0,410.3617,412.8887,410.3617,412.8887,3801.0
2022-02-17 10:15:00,426.9,426.9,424.66,424.77,2713.0,413.3341,413.3341,411.1653,411.2718,2713.0
2022-02-17 10:20:00,424.76,424.76,423.69,424.31,3385.0,411.2621,411.2621,410.2261,410.8264,3385.0
2022-02-17 10:25:00,424.34,424.56,422.73,423.05,2918.0,410.8555,411.0685,409.2966,409.6065,2918.0
2022-02-17 10:30:00,423.32,424.18,423.32,423.87,2153.0,409.8679,410.7005,409.8679,410.4004,2153.0
2022-02-17 10:35:00,423.87,424.13,423.53,423.83,833.0,410.4004,410.6521,410.0712,410.3617,833.0
2022-02-17 10:40:00,424.17,424.92,424.17,424.54,1992.0,410.6909,411.417,410.6909,411.0491,1992.0
2022-02-17 10:45:00,423.94,424.81,423.94,424.59,2799.0,410.4682,411.3105,410.4682,411.0975,2799.0
2022-02-17 10:50:00,424.41,424.66,423.45,424.58,5413.0,410.9232,411.1653,409.9937,411.0878,5413.0
2022-02-17 10:55:00,424.91,425.78,424.91,425.16,3717.0,411.4073,412.2497,411.4073,411.6494,3717.0
2022-02-17 11:00:00,425.16,425.42,424.97,425.29,1628.0,411.6494,411.9011,411.4654,411.7753,1628.0
2022-02-17 11:05:00,425.34,425.82,425.34,425.36,1551.0,411.8237,412.2884,411.8237,411.843,1551.0
2022-02-17 11:10:00,425.27,425.69,424.96,425.31,1636.0,411.7559,412.1626,411.4558,411.7946,1636.0
2022-02-17 11:15:00,425.31,425.62,425.15,425.33,1742.0,411.7946,412.0948,411.6397,411.814,1742.0
2022-02-17 11:20:00,425.05,425.41,424.87,424.96,1707.0,411.5429,411.8915,411.3686,411.4558,1707.0
2022-02-17 11:25:00,424.93,424.93,424.52,424.52,1177.0,411.4267,411.4267,411.0297,411.0297,1177.0
2022-02-17 11:30:00,424.8,425.08,424.76,424.79,2470.0,411.3008,411.5719,411.2621,411.2912,2470.0
2022-02-17 11:35:00,424.69,425.03,424.55,424.88,2119.0,411.1943,411.5235,411.0588,411.3783,2119.0
2022-02-17 11:40:00,424.81,425.47,424.81,425.07,1800.0,411.3105,411.9495,411.3105,411.5623,1800.0
2022-02-17 11:45:00,425.12,426.4,425.12,426.4,2537.0,411.6107,412.85,411.6107,412.85,2537.0
2022-02-17 11:50:00,426.43,426.45,425.88,425.88,2307.0,412.879,412.8984,412.3465,412.3465,2307.0
2022-02-17 11:55:00,425.9,425.91,425.52,425.76,2634.0,412.3659,412.3756,411.998,412.2303,2634.0
2022-02-17 12:00:00,425.73,426.25,425.73,426.11,1731.0,412.2013,412.7048,412.2013,412.5692,1731.0
2022-02-17 12:05:00,426.3,426.31,425.9,426.12,2340.0,412.7532,412.7629,412.3659,412.5789,2340.0
2022-02-17 12:10:00,426.12,426.8,426.04,426.5,2025.0,412.5789,413.2373,412.5014,412.9468,2025.0
2022-02-17 12:15:00,426.42,426.73,426.42,426.51,1500.0,412.8694,413.1695,412.8694,412.9565,1500.0
2022-02-17 12:20:00,426.51,426.88,426.51,426.61,2379.0,412.9565,413.3147,412.9565,413.0533,2379.0
2022-02-17 12:25:00,426.62,426.65,426.33,426.34,1857.0,413.063,413.0921,412.7822,412.7919,1857.0
2022-02-17 12:30:00,426.34,426.35,426.11,426.12,2100.0,412.7919,412.8016,412.5692,412.5789,2100.0
2022-02-17 12:35:00,426.14,426.56,426.14,426.49,1301.0,412.5983,413.0049,412.5983,412.9371,1301.0
2022-02-17 12:40:00,426.49,426.73,426.49,426.61,1382.0,412.9371,413.1695,412.9371,413.0533,1382.0
2022-02-17 12:45:00,426.34,426.38,426.13,426.19,1321.0,412.7919,412.8306,412.5886,412.6467,1321.0
2022-02-17 12:50:00,426.37,426.53,426.36,426.42,1419.0,412.8209,412.9759,412.8113,412.8694,1419.0
2022-02-17 12:55:00,426.44,426.44,425.85,425.89,2600.0,412.8887,412.8887,412.3175,412.3562,2600.0
2022-02-17 13:00:00,425.96,426.1,425.85,425.88,689.0,412.424,412.5595,412.3175,412.3465,689.0
2022-02-17 13:05:00,426.04,426.4,426.04,426.25,1600.0,412.5014,412.85,412.5014,412.7048,1600.0
2022-02-17 13:10:00,426.45,426.76,426.15,426.5,1522.0,412.8984,413.1986,412.6079,412.9468,1522.0
2022-02-17 13:15:00,426.54,426.54,426.13,426.45,2237.0,412.9855,412.9855,412.5886,412.8984,2237.0
2022-02-17 13:20:00,426.45,426.88,426.44,426.76,3131.0,412.8984,413.3147,412.8887,413.1986,3131.0
2022-02-17 13:25:00,426.66,426.77,426.66,426.77,784.0,413.1017,413.2082,413.1017,413.2082,784.0
2022-02-17 13:30:00,426.95,427.06,426.95,427.05,805.0,413.3825,413.489,413.3825,413.4793,805.0
2022-02-17 13:35:00,427.28,427.42,426.96,427.17,2365.0,413.702,413.8376,413.3922,413.5955,2365.0
2022-02-17 13:40:00,427.17,427.23,427.09,427.19,901.0,413.5955,413.6536,413.5181,413.6149,901.0
2022-02-17 13:45:00,427.15,427.16,426.69,426.71,1200.0,413.5762,413.5858,413.1308,413.1501,1200.0
2022-02-17 13:50:00,426.94,427.14,426.79,427.01,2555.0,413.3728,413.5665,413.2276,413.4406,2555.0
2022-02-17 13:55:00,427.38,427.38,426.54,426.54,1603.0,413.7989,413.7989,412.9855,412.9855,1603.0
2022-02-17 14:00:00,426.41,426.41,426.01,426.01,1600.0,412.8597,412.8597,412.4724,412.4724,1600.0
2022-02-17 14:05:00,426.24,426.39,425.85,425.85,2489.0,412.6951,412.8403,412.3175,412.3175,2489.0
2022-02-17 14:10:00,425.79,425.79,425.36,425.62,2456.0,412.2594,412.2594,411.843,412.0948,2456.0
2022-02-17 14:15:00,425.63,425.81,425.48,425.65,1864.0,412.1045,412.2787,411.9592,412.1238,1864.0
2022-02-17 14:20:00,425.52,425.56,424.87,424.87,3001.0,411.998,412.0367,411.3686,411.3686,3001.0
2022-02-17 14:25:00,425.05,425.23,424.71,424.86,2620.0,411.5429,411.7172,411.2137,411.3589,2620.0
2022-02-17 14:30:00,424.77,424.82,424.12,424.12,2354.0,411.2718,411.3202,410.6424,410.6424,2354.0
2022-02-17 14:35:00,423.9,423.95,423.52,423.6,3384.0,410.4294,410.4779,410.0615,410.139,3384.0
2022-02-17 14:40:00,423.6,423.76,423.39,423.49,2896.0,410.139,410.2939,409.9356,410.0325,2896.0
2022-02-17 14:45:00,423.49,423.63,423.3,423.59,2303.0,410.0325,410.168,409.8485,410.1293,2303.0
2022-02-17 14:50:00,423.42,423.42,422.82,422.97,3101.0,409.9647,409.9647,409.3838,409.529,3101.0
2022-02-17 14:55:00,422.98,423.13,421.86,422.21,6660.0,409.5387,409.6839,408.4543,408.7931,6660.0
2022-02-17 15:00:00,422.29,423.02,422.29,422.59,2362.0,408.8706,409.5774,408.8706,409.1611,2362.0
2022-02-17 15:05:00,422.58,422.93,422.44,422.44,2120.0,409.1514,409.4903,409.0158,409.0158,2120.0
2022-02-17 15:10:00,422.44,422.76,422.27,422.37,3110.0,409.0158,409.3257,408.8512,408.9481,3110.0
2022-02-17 15:15:00,422.37,422.83,421.98,422.83,3585.0,408.9481,409.3934,408.5705,409.3934,3585.0
2022-02-17 15:20:00,422.8,423.61,422.79,422.99,3166.0,409.3644,410.1487,409.3547,409.5484,3166.0
2022-02-17 15:25:00,423.4,423.5,423.01,423.01,2497.0,409.9453,410.0422,409.5677,409.5677,2497.0
2022-02-17 15:30:00,423.22,423.73,422.47,422.86,6067.0,409.771,410.2648,409.0449,409.4225,6067.0
2022-02-17 15:35:00,423.11,424.31,423.02,424.25,4979.0,409.6645,410.8264,409.5774,410.7683,4979.0
2022-02-17 15:40:00,424.08,424.22,423.87,424.08,6111.0,410.6037,410.7393,410.4004,410.6037,6111.0
2022-02-17 15:45:00,424.25,424.81,424.2,424.2,9365.0,410.7683,411.3105,410.7199,410.7199,9365.0
2022-02-17 15:50:00,424.2,424.2,423.22,424.0,12607.0,410.7199,410.7199,409.771,410.5263,12607.0
2022-02-17 15:55:00,423.81,424.75,423.81,424.71,29212.0,410.3423,411.2524,410.3423,411.2137,29212.0
2022-02-18 09:30:00,424.77,426.02,423.08,424.61,22523.0,411.2718,412.4821,409.6355,411.1169,22523.0
2022-02-18 09:35:00,424.58,425.33,424.46,424.76,1820.0,411.0878,411.814,410.9716,411.2621,1820.0
2022-02-18 09:40:00,425.48,425.48,425.28,425.28,200.0,411.9592,411.9592,411.7656,411.7656,200.0
2022-02-18 09:45:00,425.08,425.68,425.08,425.67,1252.0,411.5719,412.1529,411.5719,412.1432,1252.0
2022-02-18 09:50:00,426.19,426.19,425.27,426.07,2854.0,412.6467,412.6467,411.7559,412.5305,2854.0
2022-02-18 09:55:00,426.24,428.02,426.24,427.95,1412.0,412.6951,414.4185,412.6951,414.3507,1412.0
2022-02-18 10:00:00,427.8,427.8,427.3,427.65,2074.0,414.2055,414.2055,413.7214,414.0603,2074.0
2022-02-18 10:05:00,427.6,427.61,427.4,427.4,500.0,414.0119,414.0215,413.8182,413.8182,500.0
2022-02-18 10:10:00,427.41,428.47,427.3,428.25,1901.0,413.8279,414.8542,413.7214,414.6412,1901.0
2022-02-18 10:15:00,428.56,428.88,428.14,428.65,3190.0,414.9414,415.2512,414.5347,415.0285,3190.0
2022-02-18 10:20:00,428.42,428.43,427.63,428.21,2625.0,414.8058,414.8155,414.0409,414.6025,2625.0
2022-02-18 10:25:00,428.09,428.65,428.05,428.32,2171.0,414.4863,415.0285,414.4476,414.709,2171.0
2022-02-18 10:30:00,427.95,429.32,427.95,429.31,1900.0,414.3507,415.6772,414.3507,415.6675,1900.0
2022-02-18 10:35:00,429.36,429.48,429.24,429.36,2181.0,415.7159,415.8321,415.5997,415.7159,2181.0
2022-02-18 10:40:00,429.14,429.14,428.75,429.05,1873.0,415.5029,415.5029,415.1253,415.4158,1873.0
2022-02-18 10:45:00,428.93,429.04,427.9,428.05,5010.0,415.2996,415.4061,414.3023,414.4476,5010.0
2022-02-18 10:50:00,428.4,428.5,428.11,428.5,2134.0,414.7864,414.8833,414.5057,414.8833,2134.0
2022-02-18 10:55:00,428.51,428.6,427.51,428.14,4216.0,414.8929,414.9801,413.9247,414.5347,4216.0
2022-02-18 11:00:00,427.83,428.51,427.4,427.63,3141.0,414.2346,414.8929,413.8182,414.0409,3141.0
2022-02-18 11:05:00,427.65,427.92,427.1,427.1,2061.0,414.0603,414.3217,413.5278,413.5278,2061.0
2022-02-18 11:10:00,427.09,427.66,426.8,427.37,7377.0,413.5181,414.07,413.2373,413.7892,7377.0
2022-02-18 11:15:00,427.15,427.17,426.64,426.74,6751.0,413.5762,413.5955,413.0824,413.1792,6751.0
2022-02-18 11:20:00,426.67,427.48,426.48,426.48,7043.0,413.1114,413.8957,412.9275,412.9275,7043.0
2022-02-18 11:25:00,426.77,427.31,425.58,425.59,6294.0,413.2082,413.7311,412.0561,412.0657,6294.0
2022-02-18 11:30:00,425.6,426.42,424.84,425.01,4030.0,412.0754,412.8694,411.3396,411.5042,4030.0
2022-02-18 11:35:00,424.56,425.4,424.36,425.4,4593.0,411.0685,411.8818,410.8748,411.8818,4593.0
2022-02-18 11:40:00,424.48,424.72,423.22,423.53,9376.0,410.991,411.2234,409.771,410.0712,9376.0
2022-02-18 11:45:00,423.5,423.5,422.87,422.87,3423.0,410.0422,410.0422,409.4322,409.4322,3423.0
2022-02-18 11:50:00,422.76,422.76,421.89,421.89,4074.0,409.3257,409.3257,408.4833,408.4833,4074.0
2022-02-18 11:55:00,421.81,421.88,421.12,421.47,4401.0,408.4059,408.4736,407.7378,408.0767,4401.0
2022-02-18 12:00:00,421.93,422.52,421.65,422.28,1751.0,408.522,409.0933,408.2509,408.8609,1751.0
2022-02-18 12:05:00,422.55,423.2,422.34,423.12,1902.0,409.1223,409.7517,408.919,409.6742,1902.0
2022-02-18 12:10:00,423.29,423.66,423.06,423.06,2138.0,409.8388,410.1971,409.6161,409.6161,2138.0
2022-02-18 12:15:00,423.15,423.43,423.07,423.07,1700.0,409.7033,409.9744,409.6258,409.6258,1700.0
2022-02-18 12:20:00,422.94,423.03,422.32,422.99,1106.0,409.4999,409.5871,408.8996,409.5484,1106.0
2022-02-18 12:25:00,422.8,423.03,422.51,422.72,1521.0,409.3644,409.5871,409.0836,409.2869,1521.0
2022-02-18 12:30:00,422.3,422.79,421.68,422.57,2697.0,408.8803,409.3547,408.28,409.1417,2697.0
2022-02-18 12:35:00,422.35,422.62,421.46,421.53,1659.0,408.9287,409.1901,408.067,408.1348,1659.0
2022-02-18 12:40:00,421.8,422.02,421.78,422.0,1469.0,408.3962,408.6092,408.3768,408.5898,1469.0
2022-02-18 12:45:00,422.0,422.97,421.99,422.64,2410.0,408.5898,409.529,408.5801,409.2095,2410.0
2022-02-18 12:50:00,422.93,423.29,422.77,422.91,2100.0,409.4903,409.8388,409.3353,409.4709,2100.0
2022-02-18 12:55:00,422.86,423.16,421.9,421.9,3417.0,409.4225,409.713,408.493,408.493,3417.0
2022-02-18 13:00:00,422.02,422.39,421.83,421.83,829.0,408.6092,408.9674,408.4252,408.4252,829.0
2022-02-18 13:05:00,421.64,422.39,421.62,422.17,2989.0,408.2413,408.9674,408.2219,408.7544,2989.0
2022-02-18 13:10:00,422.38,422.67,422.38,422.67,1574.0,408.9577,409.2385,408.9577,409.2385,1574.0
2022-02-18 13:15:00,422.7,422.9,422.34,422.44,800.0,409.2676,409.4612,408.919,409.0158,800.0
2022-02-18 13:20:00,422.35,423.29,422.35,422.97,1434.0,408.9287,409.8388,408.9287,409.529,1434.0
2022-02-18 13:25:00,422.34,422.34,421.89,422.1,657.0,408.919,408.919,408.4833,408.6866,657.0
2022-02-18 13:30:00,422.2,422.3,422.01,422.16,2005.0,408.7835,408.8803,408.5995,408.7447,2005.0
2022-02-18 13:35:00,422.01,422.86,421.92,422.79,3414.0,408.5995,409.4225,408.5124,409.3547,3414.0
2022-02-18 13:40:00,422.79,423.05,422.56,422.9,1100.0,409.3547,409.6065,409.132,409.4612,1100.0
2022-02-18 13:45:00,423.04,424.0,423.04,423.61,1266.0,409.5968,410.5263,409.5968,410.1487,1266.0
2022-02-18 13:50:00,423.84,424.21,423.7,424.11,1530.0,410.3713,410.7296,410.2358,410.6328,1530.0
2022-02-18 13:55:00,423.8,424.13,423.8,424.12,600.0,410.3326,410.6521,410.3326,410.6424,600.0
2022-02-18 14:00:00,424.23,424.34,424.04,424.04,1110.0,410.749,410.8555,410.565,410.565,1110.0
2022-02-18 14:05:00,424.02,424.02,423.56,423.64,1100.0,410.5456,410.5456,410.1002,410.1777,1100.0
2022-02-18 14:10:00,423.56,423.96,423.53,423.53,883.0,410.1002,410.4875,410.0712,410.0712,883.0
2022-02-18 14:15:00,423.72,424.26,423.72,423.85,1934.0,410.2552,410.778,410.2552,410.381,1934.0
2022-02-18 14:20:00,424.26,424.4,424.25,424.4,847.0,410.778,410.9136,410.7683,410.9136,847.0
2022-02-18 14:25:00,425.02,425.14,424.61,424.92,1708.0,411.5138,411.63,411.1169,411.417,1708.0
2022-02-18 14:30:00,424.9,425.16,424.44,424.44,3022.0,411.3977,411.6494,410.9523,410.9523,3022.0
2022-02-18 14:35:00,424.46,424.5,423.74,423.75,1683.0,410.9716,411.0104,410.2745,410.2842,1683.0
2022-02-18 14:40:00,423.63,423.68,423.33,423.33,1856.0,410.168,410.2164,409.8776,409.8776,1856.0
2022-02-18 14:45:00,423.18,423.18,422.88,422.88,810.0,409.7323,409.7323,409.4419,409.4419,810.0
2022-02-18 14:50:00,422.84,423.82,422.48,423.82,2666.0,409.4031,410.352,409.0546,410.352,2666.0
2022-02-18 14:55:00,424.61,424.65,424.27,424.65,1187.0,411.1169,411.1556,410.7877,411.1556,1187.0
2022-02-18 15:00:00,424.5,424.99,424.17,424.17,3375.0,411.0104,411.4848,410.6909,410.6909,3375.0
2022-02-18 15:05:00,423.75,423.75,422.89,423.0,2417.0,410.2842,410.2842,409.4515,409.558,2417.0
2022-02-18 15:10:00,423.37,423.67,422.69,422.75,2705.0,409.9163,410.2067,409.2579,409.316,2705.0
2022-02-18 15:15:00,422.73,423.13,422.11,422.11,2636.0,409.2966,409.6839,408.6963,408.6963,2636.0
2022-02-18 15:20:00,422.35,422.5,421.98,422.25,2300.0,408.9287,409.0739,408.5705,408.8319,2300.0
2022-02-18 15:25:00,422.17,422.93,422.17,422.19,3575.0,408.7544,409.4903,408.7544,408.7738,3575.0
2022-02-18 15:30:00,422.05,422.05,420.63,420.85,3094.0,408.6382,408.6382,407.2634,407.4764,3094.0
2022-02-18 15:35:00,420.81,421.49,420.71,421.49,4091.0,407.4376,408.096,407.3408,408.096,4091.0
2022-02-18 15:40:00,421.34,422.82,421.29,422.81,6141.0,407.9508,409.3838,407.9024,409.3741,6141.0
2022-02-18 15:45:00,422.99,423.47,421.99,422.77,9186.0,409.5484,410.0131,408.5801,409.3353,9186.0
2022-02-18 15:50:00,422.41,422.77,421.16,421.45,12805.0,408.9868,409.3353,407.7765,408.0573,12805.0
2022-02-18 15:55:00,421.63,422.03,421.07,421.97,28303.0,408.2316,408.6189,407.6894,408.5608,28303.0
2022-02-22 09:30:00,422.9,425.74,422.36,422.65,13131.0,409.4612,412.211,408.9384,409.2192,13131.0
2022-02-22 09:35:00,423.5,423.5,420.0,422.67,2147.0,410.0422,410.0422,406.6534,409.2385,2147.0
2022-02-22 09:40:00,422.71,423.74,421.82,421.82,5094.0,409.2773,410.2745,408.4155,408.4155,5094.0
2022-02-22 09:45:00,421.88,422.55,421.55,422.08,3325.0,408.4736,409.1223,408.1541,408.6673,3325.0
2022-02-22 09:50:00,422.3,423.72,421.71,422.67,2561.0,408.8803,410.2552,408.309,409.2385,2561.0
2022-02-22 09:55:00,423.05,423.96,421.81,423.29,4260.0,409.6065,410.4875,408.4059,409.8388,4260.0
2022-02-22 10:00:00,423.97,425.26,423.83,424.43,2076.0,410.4972,411.7462,410.3617,410.9426,2076.0
2022-02-22 10:05:00,423.73,423.73,422.25,422.95,2111.0,410.2648,410.2648,408.8319,409.5096,2111.0
2022-02-22 10:10:00,421.16,423.16,421.16,423.0,2117.0,407.7765,409.713,407.7765,409.558,2117.0
2022-02-22 10:15:00,422.26,423.45,422.18,422.94,2395.0,408.8416,409.9937,408.7641,409.4999,2395.0
2022-02-22 10:20:00,422.46,424.15,422.46,423.89,2111.0,409.0352,410.6715,409.0352,410.4198,2111.0
2022-02-22 10:25:00,423.77,424.62,423.16,424.55,3446.0,410.3036,411.1266,409.713,411.0588,3446.0
2022-02-22 10:30:00,424.6,424.6,423.12,423.89,4343.0,411.1072,411.1072,409.6742,410.4198,4343.0
2022-02-22 10:35:00,423.95,424.0,421.61,422.11,2081.0,410.4779,410.5263,408.2122,408.6963,2081.0
2022-02-22 10:40:00,422.19,423.01,421.24,422.18,2302.0,408.7738,409.5677,407.854,408.7641,2302.0
2022-02-22 10:45:00,421.73,422.3,421.14,421.46,1872.0,408.3284,408.8803,407.7571,408.067,1872.0
2022-02-22 10:50:00,421.46,422.15,420.54,421.94,1900.0,408.067,408.7351,407.1762,408.5317,1900.0
2022-02-22 10:55:00,421.94,422.09,421.07,421.75,3768.0,408.5317,408.677,407.6894,408.3478,3768.0
2022-02-22 11:00:00,420.95,421.69,420.95,421.54,3143.0,407.5732,408.2897,407.5732,408.1444,3143.0
2022-02-22 11:05:00,421.64,422.02,419.97,420.54,2659.0,408.2413,408.6092,406.6243,407.1762,2659.0
2022-02-22 11:10:00,420.31,421.2,419.71,420.21,3661.0,406.9535,407.8152,406.3726,406.8567,3661.0
2022-02-22 11:15:00,420.76,420.82,419.63,420.1,4628.0,407.3892,407.4473,406.2951,406.7502,4628.0
2022-02-22 11:20:00,420.32,420.72,419.98,420.71,5863.0,406.9632,407.3505,406.634,407.3408,5863.0
2022-02-22 11:25:00,420.56,421.19,419.94,420.28,6485.0,407.1956,407.8056,406.5953,406.9245,6485.0
2022-02-22 11:30:00,420.24,421.53,420.24,421.51,12356.0,406.8857,408.1348,406.8857,408.1154,12356.0
2022-02-22 11:35:00,421.16,421.67,420.79,421.09,2200.0,407.7765,408.2703,407.4183,407.7087,2200.0
2022-02-22 11:40:00,421.02,422.04,420.55,422.04,2300.0,407.641,408.6285,407.1859,408.6285,2300.0
2022-02-22 11:45:00,421.3,421.5,421.0,421.43,4185.0,407.9121,408.1057,407.6216,408.0379,4185.0
2022-02-22 11:50:00,421.6,421.75,420.91,421.0,5392.0,408.2025,408.3478,407.5345,407.6216,5392.0
2022-02-22 11:55:00,421.01,421.45,420.93,421.22,3800.0,407.6313,408.0573,407.5538,407.8346,3800.0
2022-02-22 12:00:00,421.49,421.84,421.44,421.82,1204.0,408.096,408.4349,408.0476,408.4155,1204.0
2022-02-22 12:05:00,422.05,422.56,421.64,422.56,2268.0,408.6382,409.132,408.2413,409.132,2268.0
2022-02-22 12:10:00,422.24,422.25,421.95,421.97,1402.0,408.8222,408.8319,408.5414,408.5608,1402.0
2022-02-22 12:15:00,421.91,422.45,421.6,421.65,2101.0,408.5027,409.0255,408.2025,408.2509,2101.0
2022-02-22 12:20:00,421.77,422.01,421.26,421.35,1533.0,408.3671,408.5995,407.8733,407.9605,1533.0
2022-02-22 12:25:00,421.16,421.42,421.06,421.41,1210.0,407.7765,408.0282,407.6797,408.0186,1210.0
2022-02-22 12:30:00,421.4,421.4,420.6,420.7,2532.0,408.0089,408.0089,407.2343,407.3311,2532.0
2022-02-22 12:35:00,420.85,421.32,420.76,421.29,1800.0,407.4764,407.9314,407.3892,407.9024,1800.0
2022-02-22 12:40:00,421.2,421.41,420.63,421.08,2290.0,407.8152,408.0186,407.2634,407.6991,2290.0
2022-02-22 12:45:00,420.76,421.31,420.58,420.83,4000.0,407.3892,407.9217,407.2149,407.457,4000.0
2022-02-22 12:50:00,420.75,421.21,420.5,420.5,1800.0,407.3795,407.8249,407.1375,407.1375,1800.0
2022-02-22 12:55:00,420.61,420.82,419.79,420.24,2200.0,407.244,407.4473,406.45,406.8857,2200.0
2022-02-22 13:00:00,420.15,420.54,419.94,420.45,1100.0,406.7986,407.1762,406.5953,407.0891,1100.0
2022-02-22 13:05:00,420.8,421.06,420.36,420.67,1243.0,407.428,407.6797,407.0019,407.3021,1243.0
2022-02-22 13:10:00,420.93,421.04,420.23,420.4,2513.0,407.5538,407.6603,406.8761,407.0407,2513.0
2022-02-22 13:15:00,420.45,420.45,419.32,419.97,1813.0,407.0891,407.0891,405.995,406.6243,1813.0
2022-02-22 13:20:00,419.79,420.64,419.78,420.63,2821.0,406.45,407.273,406.4404,407.2634,2821.0
2022-02-22 13:25:00,420.79,420.79,420.13,420.63,3186.0,407.4183,407.4183,406.7792,407.2634,3186.0
2022-02-22 13:30:00,420.39,420.91,420.39,420.89,1555.0,407.031,407.5345,407.031,407.5151,1555.0
2022-02-22 13:35:00,420.9,420.9,420.23,420.65,1516.0,407.5248,407.5248,406.8761,407.2827,1516.0
2022-02-22 13:40:00,420.55,421.22,420.13,420.54,1003.0,407.1859,407.8346,406.7792,407.1762,1003.0
2022-02-22 13:45:00,420.24,420.51,419.87,419.88,1780.0,406.8857,407.1472,406.5275,406.5372,1780.0
2022-02-22 13:50:00,419.86,420.34,419.19,419.38,1700.0,406.5178,406.9826,405.8691,406.0531,1700.0
2022-02-22 13:55:00,419.44,419.64,418.88,419.18,3275.0,406.1112,406.3048,405.569,405.8594,3275.0
2022-02-22 14:00:00,419.25,419.55,418.82,419.27,3690.0,405.9272,406.2177,405.5109,405.9466,3690.0
2022-02-22 14:05:00,418.94,418.94,417.82,417.82,2100.0,405.6271,405.6271,404.5426,404.5426,2100.0
2022-02-22 14:10:00,418.34,418.45,417.63,417.98,5151.0,405.0461,405.1526,404.3587,404.6976,5151.0
2022-02-22 14:15:00,418.08,418.8,417.95,418.43,5540.0,404.7944,405.4915,404.6685,405.1333,5540.0
2022-02-22 14:20:00,418.58,418.98,417.13,417.59,6112.0,405.2785,405.6658,403.8746,404.32,6112.0
2022-02-22 14:25:00,417.52,418.58,417.27,418.09,6398.0,404.2522,405.2785,404.0101,404.8041,6398.0
2022-02-22 14:30:00,418.57,419.43,418.05,418.78,4807.0,405.2688,406.1015,404.7653,405.4721,4807.0
2022-02-22 14:35:00,418.76,419.29,418.58,418.8,1805.0,405.4528,405.9659,405.2785,405.4915,1805.0
2022-02-22 14:40:00,418.97,419.42,418.51,418.82,2508.0,405.6561,406.0918,405.2107,405.5109,2508.0
2022-02-22 14:45:00,418.8,420.44,418.54,420.34,2185.0,405.4915,407.0794,405.2398,406.9826,2185.0
2022-02-22 14:50:00,420.42,420.89,420.19,420.51,3071.0,407.06,407.5151,406.8373,407.1472,3071.0
2022-02-22 14:55:00,420.7,421.67,420.06,420.29,8363.0,407.3311,408.2703,406.7115,406.9342,8363.0
2022-02-22 15:00:00,420.45,422.42,420.45,422.42,3216.0,407.0891,408.9965,407.0891,408.9965,3216.0
2022-02-22 15:05:00,422.83,422.83,421.71,421.95,3611.0,409.3934,409.3934,408.309,408.5414,3611.0
2022-02-22 15:10:00,421.88,422.74,421.88,422.21,4243.0,408.4736,409.3063,408.4736,408.7931,4243.0
2022-02-22 15:15:00,422.22,423.02,422.22,422.64,4638.0,408.8028,409.5774,408.8028,409.2095,4638.0
2022-02-22 15:20:00,422.79,422.95,422.35,422.67,6113.0,409.3547,409.5096,408.9287,409.2385,6113.0
2022-02-22 15:25:00,422.53,423.24,422.53,422.67,21714.0,409.103,409.7904,409.103,409.2385,21714.0
2022-02-22 15:30:00,422.49,422.8,421.76,422.36,6423.0,409.0642,409.3644,408.3574,408.9384,6423.0
2022-02-22 15:35:00,422.32,422.63,421.31,422.14,7807.0,408.8996,409.1998,407.9217,408.7254,7807.0
2022-02-22 15:40:00,422.25,422.37,421.0,421.2,6332.0,408.8319,408.9481,407.6216,407.8152,6332.0
2022-02-22 15:45:00,421.32,421.32,420.24,420.45,8998.0,407.9314,407.9314,406.8857,407.0891,8998.0
2022-02-22 15:50:00,420.07,420.49,419.07,419.53,13798.0,406.7211,407.1278,405.7529,406.1983,13798.0
2022-02-22 15:55:00,419.93,421.02,419.78,420.57,58350.0,406.5856,407.641,406.4404,407.2053,58350.0
2022-02-23 09:30:00,423.45,425.3,423.13,425.1,12802.0,409.9937,411.785,409.6839,411.5913,12802.0
2022-02-23 09:35:00,425.35,425.35,423.01,423.01,12181.0,411.8334,411.8334,409.5677,409.5677,12181.0
2022-02-23 09:40:00,423.82,423.82,422.61,422.92,5526.0,410.352,410.352,409.1804,409.4806,5526.0
2022-02-23 09:45:00,423.26,423.78,422.12,422.19,4502.0,409.8098,410.3133,408.706,408.7738,4502.0
2022-02-23 09:50:00,421.96,422.44,420.72,420.77,5041.0,408.5511,409.0158,407.3505,407.3989,5041.0
2022-02-23 09:55:00,421.15,421.63,420.14,420.14,4506.0,407.7668,408.2316,406.7889,406.7889,4506.0
2022-02-23 10:00:00,420.22,420.22,419.41,419.87,2700.0,406.8664,406.8664,406.0821,406.5275,2700.0
2022-02-23 10:05:00,419.16,420.47,419.15,419.59,3117.0,405.8401,407.1084,405.8304,406.2564,3117.0
2022-02-23 10:10:00,420.23,420.82,419.87,420.82,4224.0,406.8761,407.4473,406.5275,407.4473,4224.0
2022-02-23 10:15:00,420.59,420.81,419.79,420.22,4046.0,407.2246,407.4376,406.45,406.8664,4046.0
2022-02-23 10:20:00,420.6,421.38,420.47,420.47,4480.0,407.2343,407.9895,407.1084,407.1084,4480.0
2022-02-23 10:25:00,420.18,420.18,418.99,419.99,3719.0,406.8277,406.8277,405.6755,406.6437,3719.0
2022-02-23 10:30:00,419.92,420.26,419.36,420.25,2100.0,406.5759,406.9051,406.0337,406.8954,2100.0
2022-02-23 10:35:00,420.25,421.5,420.25,420.66,5308.0,406.8954,408.1057,406.8954,407.2924,5308.0
2022-02-23 10:40:00,420.72,421.31,420.72,420.94,2919.0,407.3505,407.9217,407.3505,407.5635,2919.0
2022-02-23 10:45:00,420.93,421.44,420.66,421.26,4323.0,407.5538,408.0476,407.2924,407.8733,4323.0
2022-02-23 10:50:00,421.17,422.26,421.02,422.25,2198.0,407.7862,408.8416,407.641,408.8319,2198.0
2022-02-23 10:55:00,422.33,422.52,421.79,422.06,3569.0,408.9093,409.0933,408.3865,408.6479,3569.0
2022-02-23 11:00:00,421.86,421.86,420.81,420.93,7138.0,408.4543,408.4543,407.4376,407.5538,7138.0
2022-02-23 11:05:00,420.85,420.96,420.34,420.36,2331.0,407.4764,407.5829,406.9826,407.0019,2331.0
2022-02-23 11:10:00,420.37,420.37,419.72,419.91,3034.0,407.0116,407.0116,406.3823,406.5662,3034.0
2022-02-23 11:15:00,419.89,419.89,418.89,419.72,2395.0,406.5469,406.5469,405.5786,406.3823,2395.0
2022-02-23 11:20:00,419.93,420.54,419.59,419.85,4293.0,406.5856,407.1762,406.2564,406.5081,4293.0
2022-02-23 11:25:00,419.94,420.46,419.69,419.69,4121.0,406.5953,407.0988,406.3532,406.3532,4121.0
2022-02-23 11:30:00,419.82,420.54,419.58,420.16,2388.0,406.4791,407.1762,406.2467,406.8083,2388.0
2022-02-23 11:35:00,420.13,420.73,420.12,420.44,4776.0,406.7792,407.3602,406.7696,407.0794,4776.0
2022-02-23 11:40:00,420.44,421.11,420.44,420.85,3824.0,407.0794,407.7281,407.0794,407.4764,3824.0
2022-02-23 11:45:00,421.03,421.46,420.72,421.46,2301.0,407.6506,408.067,407.3505,408.067,2301.0
2022-02-23 11:50:00,421.46,421.5,420.8,421.23,2600.0,408.067,408.1057,407.428,407.8443,2600.0
2022-02-23 11:55:00,421.45,421.98,421.45,421.77,3225.0,408.0573,408.5705,408.0573,408.3671,3225.0
2022-02-23 12:00:00,421.9,421.91,421.41,421.76,3867.0,408.493,408.5027,408.0186,408.3574,3867.0
2022-02-23 12:05:00,421.85,421.85,421.04,421.04,2245.0,408.4446,408.4446,407.6603,407.6603,2245.0
2022-02-23 12:10:00,421.02,421.31,420.46,420.71,2305.0,407.641,407.9217,407.0988,407.3408,2305.0
2022-02-23 12:15:00,420.94,421.7,420.93,421.69,3024.0,407.5635,408.2994,407.5538,408.2897,3024.0
2022-02-23 12:20:00,421.77,421.81,421.42,421.81,3201.0,408.3671,408.4059,408.0282,408.4059,3201.0
2022-02-23 12:25:00,422.25,422.45,421.76,422.45,3338.0,408.8319,409.0255,408.3574,409.0255,3338.0
2022-02-23 12:30:00,422.42,422.71,422.32,422.71,2382.0,408.9965,409.2773,408.8996,409.2773,2382.0
2022-02-23 12:35:00,422.5,422.59,421.86,421.99,3075.0,409.0739,409.1611,408.4543,408.5801,3075.0
2022-02-23 12:40:00,421.93,422.07,421.5,421.71,4300.0,408.522,408.6576,408.1057,408.309,4300.0
2022-02-23 12:45:00,421.71,421.78,421.16,421.29,1900.0,408.309,408.3768,407.7765,407.9024,1900.0
2022-02-23 12:50:00,421.28,421.28,420.96,421.12,2026.0,407.8927,407.8927,407.5829,407.7378,2026.0
2022-02-23 12:55:00,421.09,421.17,420.77,421.02,1984.0,407.7087,407.7862,407.3989,407.641,1984.0
2022-02-23 13:00:00,420.68,420.81,420.44,420.77,2201.0,407.3118,407.4376,407.0794,407.3989,2201.0
2022-02-23 13:05:00,420.78,420.78,420.14,420.26,1337.0,407.4086,407.4086,406.7889,406.9051,1337.0
2022-02-23 13:10:00,420.09,420.09,419.0,419.0,3096.0,406.7405,406.7405,405.6851,405.6851,3096.0
2022-02-23 13:15:00,418.93,419.77,418.71,419.75,3777.0,405.6174,406.4307,405.4044,406.4113,3777.0
2022-02-23 13:20:00,419.75,419.89,419.36,419.56,2933.0,406.4113,406.5469,406.0337,406.2274,2933.0
2022-02-23 13:25:00,419.65,419.81,418.77,418.83,1900.0,406.3145,406.4694,405.4625,405.5206,1900.0
2022-02-23 13:30:00,419.0,419.0,418.08,418.33,3157.0,405.6851,405.6851,404.7944,405.0364,3157.0
2022-02-23 13:35:00,418.1,418.92,417.95,418.53,18330.0,404.8137,405.6077,404.6685,405.2301,18330.0
2022-02-23 13:40:00,418.53,418.68,417.77,417.78,9300.0,405.2301,405.3753,404.4942,404.5039,9300.0
2022-02-23 13:45:00,417.75,418.59,417.46,418.38,12494.0,404.4749,405.2882,404.1941,405.0849,12494.0
2022-02-23 13:50:00,418.33,418.33,416.76,416.77,3240.0,405.0364,405.0364,403.5163,403.526,3240.0
2022-02-23 13:55:00,416.8,417.21,416.58,416.97,1600.0,403.5551,403.952,403.3421,403.7197,1600.0
2022-02-23 14:00:00,416.78,417.01,416.08,416.3,4343.0,403.5357,403.7584,402.8579,403.0709,4343.0
2022-02-23 14:05:00,416.53,416.97,416.29,416.48,4806.0,403.2936,403.7197,403.0613,403.2452,4806.0
2022-02-23 14:10:00,416.56,416.96,416.27,416.77,6410.0,403.3227,403.71,403.0419,403.526,6410.0
2022-02-23 14:15:00,416.71,417.15,416.33,416.76,5582.0,403.4679,403.8939,403.1,403.5163,5582.0
2022-02-23 14:20:00,416.74,416.97,416.17,416.43,2514.0,403.497,403.7197,402.9451,403.1968,2514.0
2022-02-23 14:25:00,416.42,416.63,416.23,416.43,2139.0,403.1871,403.3905,403.0032,403.1968,2139.0
2022-02-23 14:30:00,416.53,416.79,416.37,416.6,4502.0,403.2936,403.5454,403.1387,403.3614,4502.0
2022-02-23 14:35:00,416.51,416.93,416.27,416.59,6256.0,403.2743,403.6809,403.0419,403.3517,6256.0
2022-02-23 14:40:00,416.63,416.63,415.24,415.47,6848.0,403.3905,403.3905,402.0446,402.2673,6848.0
2022-02-23 14:45:00,415.64,416.4,415.64,416.12,5345.0,402.4319,403.1678,402.4319,402.8967,5345.0
2022-02-23 14:50:00,415.9,416.15,415.64,415.66,4498.0,402.6837,402.9257,402.4319,402.4513,4498.0
2022-02-23 14:55:00,415.7,416.09,415.34,415.6,7067.0,402.49,402.8676,402.1415,402.3932,7067.0
2022-02-23 15:00:00,415.74,415.8,415.16,415.2,3000.0,402.5287,402.5868,401.9672,402.0059,3000.0
2022-02-23 15:05:00,415.2,416.0,415.2,415.35,2966.0,402.0059,402.7805,402.0059,402.1511,2966.0
2022-02-23 15:10:00,415.33,416.0,415.14,415.95,4112.0,402.1318,402.7805,401.9478,402.7321,4112.0
2022-02-23 15:15:00,416.17,416.4,415.84,415.93,5559.0,402.9451,403.1678,402.6256,402.7127,5559.0
2022-02-23 15:20:00,415.97,416.21,415.68,415.88,6361.0,402.7514,402.9838,402.4707,402.6643,6361.0
2022-02-23 15:25:00,415.79,416.56,415.79,416.4,4900.0,402.5772,403.3227,402.5772,403.1678,4900.0
2022-02-23 15:30:00,416.35,416.36,415.52,415.56,11613.0,403.1194,403.129,402.3157,402.3545,11613.0
2022-02-23 15:35:00,415.75,415.75,415.0,415.0,9011.0,402.5384,402.5384,401.8123,401.8123,9011.0
2022-02-23 15:40:00,414.96,415.28,414.84,415.06,11887.0,401.7735,402.0834,401.6573,401.8704,11887.0
2022-02-23 15:45:00,415.06,415.08,414.12,414.28,15158.0,401.8704,401.8897,400.9602,401.1151,15158.0
2022-02-23 15:50:00,414.45,414.92,413.62,413.82,24197.0,401.2797,401.7348,400.4761,400.6698,24197.0
2022-02-23 15:55:00,413.82,414.23,413.37,413.93,56552.0,400.6698,401.0667,400.2341,400.7763,56552.0
2022-02-24 09:30:00,410.0,411.11,409.19,411.0,20929.0,396.9711,398.0459,396.1869,397.9394,20929.0
2022-02-24 09:35:00,409.22,410.75,408.2,409.89,4645.0,396.2159,397.6973,395.2283,396.8646,4645.0
2022-02-24 09:40:00,411.0,412.19,410.73,412.16,5625.0,397.9394,399.0916,397.678,399.0625,5625.0
2022-02-24 09:45:00,412.13,412.13,410.57,411.96,5376.0,399.0335,399.0335,397.523,398.8689,5376.0
2022-02-24 09:50:00,411.9,412.36,410.56,412.0,4217.0,398.8108,399.2562,397.5134,398.9076,4217.0
2022-02-24 09:55:00,412.1,414.13,411.75,413.35,7413.0,399.0044,400.9699,398.6655,400.2147,7413.0
2022-02-24 10:00:00,413.69,413.76,410.5,411.29,9057.0,400.5439,400.6117,397.4553,398.2202,9057.0
2022-02-24 10:05:00,410.88,411.41,409.49,409.93,10839.0,397.8232,398.3363,396.4774,396.9034,10839.0
2022-02-24 10:10:00,409.84,412.94,409.59,412.4,17558.0,396.8162,399.8177,396.5742,399.2949,17558.0
2022-02-24 10:15:00,412.84,413.05,411.75,413.0,21422.0,399.7209,399.9242,398.6655,399.8758,21422.0
2022-02-24 10:20:00,412.54,413.26,411.52,411.79,8223.0,399.4304,400.1276,398.4428,398.7043,8223.0
2022-02-24 10:25:00,411.94,412.34,411.35,412.19,4370.0,398.8495,399.2368,398.2782,399.0916,4370.0
2022-02-24 10:30:00,411.98,412.32,411.14,412.32,6065.0,398.8882,399.2174,398.0749,399.2174,6065.0
2022-02-24 10:35:00,412.97,412.99,411.01,412.15,4983.0,399.8468,399.8661,397.9491,399.0528,4983.0
2022-02-24 10:40:00,412.32,412.61,411.56,412.31,6550.0,399.2174,399.4982,398.4816,399.2077,6550.0
2022-02-24 10:45:00,412.04,413.0,411.41,412.34,8553.0,398.9463,399.8758,398.3363,399.2368,8553.0
2022-02-24 10:50:00,412.34,412.98,411.85,412.62,10858.0,399.2368,399.8565,398.7624,399.5079,10858.0
2022-02-24 10:55:00,412.45,412.7,411.13,411.68,6938.0,399.3433,399.5853,398.0652,398.5978,6938.0
2022-02-24 11:00:00,412.22,413.28,411.71,413.28,5188.0,399.1206,400.1469,398.6268,400.1469,5188.0
2022-02-24 11:05:00,413.51,414.75,413.21,414.52,9615.0,400.3696,401.5702,400.0791,401.3475,9615.0
2022-02-24 11:10:00,414.34,414.63,413.66,413.67,14530.0,401.1732,401.454,400.5148,400.5245,14530.0
2022-02-24 11:15:00,413.61,413.87,413.31,413.87,7239.0,400.4664,400.7182,400.176,400.7182,7239.0
2022-02-24 11:20:00,413.8,414.04,412.42,412.85,4489.0,400.6504,400.8828,399.3142,399.7306,4489.0
2022-02-24 11:25:00,413.0,413.66,412.92,413.63,4408.0,399.8758,400.5148,399.7984,400.4858,4408.0
2022-02-24 11:30:00,413.64,413.92,412.99,413.58,6834.0,400.4955,400.7666,399.8661,400.4374,6834.0
2022-02-24 11:35:00,413.82,415.99,413.43,415.77,3706.0,400.6698,402.7708,400.2922,402.5578,3706.0
2022-02-24 11:40:00,415.54,415.78,413.93,414.31,4805.0,402.3351,402.5675,400.7763,401.1442,4805.0
2022-02-24 11:45:00,414.56,414.99,414.06,414.6,2521.0,401.3862,401.8026,400.9021,401.425,2521.0
2022-02-24 11:50:00,414.85,416.17,414.68,415.6,6801.0,401.667,402.9451,401.5024,402.3932,6801.0
2022-02-24 11:55:00,415.82,416.88,415.75,416.88,2701.0,402.6062,403.6325,402.5384,403.6325,2701.0
2022-02-24 12:00:00,417.11,417.3,416.26,416.26,5627.0,403.8552,404.0392,403.0322,403.0322,5627.0
2022-02-24 12:05:00,416.22,416.22,414.87,414.87,2401.0,402.9935,402.9935,401.6864,401.6864,2401.0
2022-02-24 12:10:00,414.8,415.36,414.44,414.6,2900.0,401.6186,402.1608,401.2701,401.425,2900.0
2022-02-24 12:15:00,414.98,415.39,414.66,415.12,4419.0,401.7929,402.1899,401.4831,401.9284,4419.0
2022-02-24 12:20:00,415.39,415.39,414.24,414.63,4280.0,402.1899,402.1899,401.0764,401.454,4280.0
2022-02-24 12:25:00,414.54,415.31,414.47,415.31,14727.0,401.3669,402.1124,401.2991,402.1124,14727.0
2022-02-24 12:30:00,415.3,415.89,415.1,415.1,11558.0,402.1027,402.674,401.9091,401.9091,11558.0
2022-02-24 12:35:00,415.38,417.05,415.38,416.6,4414.0,402.1802,403.7971,402.1802,403.3614,4414.0
2022-02-24 12:40:00,416.74,417.2,416.52,416.88,3622.0,403.497,403.9423,403.284,403.6325,3622.0
2022-02-24 12:45:00,417.28,417.48,416.4,416.48,2904.0,404.0198,404.2135,403.1678,403.2452,2904.0
2022-02-24 12:50:00,416.62,416.68,415.46,416.0,5806.0,403.3808,403.4389,402.2576,402.7805,5806.0
2022-02-24 12:55:00,415.94,416.5,415.62,416.09,3116.0,402.7224,403.2646,402.4126,402.8676,3116.0
2022-02-24 13:00:00,416.28,416.35,415.7,415.98,2902.0,403.0516,403.1194,402.49,402.7611,2902.0
2022-02-24 13:05:00,415.91,417.23,415.9,416.89,3184.0,402.6933,403.9714,402.6837,403.6422,3184.0
2022-02-24 13:10:00,416.89,417.17,416.52,416.74,2702.0,403.6422,403.9133,403.284,403.497,2702.0
2022-02-24 13:15:00,416.73,416.9,416.32,416.9,3708.0,403.4873,403.6519,403.0903,403.6519,3708.0
2022-02-24 13:20:00,416.62,416.88,415.5,415.58,1925.0,403.3808,403.6325,402.2964,402.3738,1925.0
2022-02-24 13:25:00,415.66,415.98,415.1,415.1,5475.0,402.4513,402.7611,401.9091,401.9091,5475.0
2022-02-24 13:30:00,415.29,415.82,415.0,415.47,4423.0,402.093,402.6062,401.8123,402.2673,4423.0
2022-02-24 13:35:00,415.09,415.86,415.08,415.48,6998.0,401.8994,402.6449,401.8897,402.277,6998.0
2022-02-24 13:40:00,415.52,415.91,415.03,415.03,4010.0,402.3157,402.6933,401.8413,401.8413,4010.0
2022-02-24 13:45:00,414.45,416.61,414.45,416.61,3600.0,401.2797,403.3711,401.2797,403.3711,3600.0
2022-02-24 13:50:00,416.8,416.92,415.85,415.85,3113.0,403.5551,403.6712,402.6352,402.6352,3113.0
2022-02-24 13:55:00,415.76,416.41,414.66,414.66,3956.0,402.5481,403.1775,401.4831,401.4831,3956.0
2022-02-24 14:00:00,414.78,414.9,414.29,414.69,2020.0,401.5993,401.7154,401.1248,401.5121,2020.0
2022-02-24 14:05:00,415.2,415.74,414.84,414.85,2994.0,402.0059,402.5287,401.6573,401.667,2994.0
2022-02-24 14:10:00,414.69,415.83,414.68,415.3,1700.0,401.5121,402.6159,401.5024,402.1027,1700.0
2022-02-24 14:15:00,415.42,415.95,414.88,415.95,1739.0,402.2189,402.7321,401.6961,402.7321,1739.0
2022-02-24 14:20:00,415.72,415.86,415.08,415.08,1063.0,402.5094,402.6449,401.8897,401.8897,1063.0
2022-02-24 14:25:00,415.68,416.04,415.27,415.66,1400.0,402.4707,402.8192,402.0737,402.4513,1400.0
2022-02-24 14:30:00,415.9,416.38,415.75,416.21,1537.0,402.6837,403.1484,402.5384,402.9838,1537.0
2022-02-24 14:35:00,416.64,417.08,416.29,416.57,4817.0,403.4001,403.8262,403.0613,403.3324,4817.0
2022-02-24 14:40:00,416.51,416.51,415.33,415.33,1630.0,403.2743,403.2743,402.1318,402.1318,1630.0
2022-02-24 14:45:00,415.27,415.94,415.27,415.75,1500.0,402.0737,402.7224,402.0737,402.5384,1500.0
2022-02-24 14:50:00,415.74,416.63,415.73,416.51,3487.0,402.5287,403.3905,402.5191,403.2743,3487.0
2022-02-24 14:55:00,416.36,416.47,415.75,416.47,2613.0,403.129,403.2355,402.5384,403.2355,2613.0
2022-02-24 15:00:00,416.63,417.63,416.27,417.63,2730.0,403.3905,404.3587,403.0419,404.3587,2730.0
2022-02-24 15:05:00,417.52,417.85,417.35,417.35,1873.0,404.2522,404.5717,404.0876,404.0876,1873.0
2022-02-24 15:10:00,417.67,418.32,417.65,417.94,2893.0,404.3974,405.0268,404.378,404.6588,2893.0
2022-02-24 15:15:00,418.0,418.01,417.24,417.8,6326.0,404.7169,404.7266,403.9811,404.5233,6326.0
2022-02-24 15:20:00,417.8,418.04,417.2,417.64,3074.0,404.5233,404.7557,403.9423,404.3684,3074.0
2022-02-24 15:25:00,417.63,417.76,416.32,416.33,4201.0,404.3587,404.4846,403.0903,403.1,4201.0
2022-02-24 15:30:00,416.56,419.18,416.56,419.18,4692.0,403.3227,405.8594,403.3227,405.8594,4692.0
2022-02-24 15:35:00,419.84,420.14,419.56,419.68,7661.0,406.4985,406.7889,406.2274,406.3435,7661.0
2022-02-24 15:40:00,419.72,419.94,418.86,418.96,7442.0,406.3823,406.5953,405.5496,405.6464,7442.0
2022-02-24 15:45:00,418.83,419.31,418.52,418.58,11632.0,405.5206,405.9853,405.2204,405.2785,11632.0
2022-02-24 15:50:00,419.03,421.76,418.64,421.47,14842.0,405.7142,408.3574,405.3366,408.0767,14842.0
2022-02-24 15:55:00,421.32,421.81,419.81,421.3,68225.0,407.9314,408.4059,406.4694,407.9121,68225.0
2022-02-25 09:30:00,422.02,425.02,422.02,424.11,10695.0,408.6092,411.5138,408.6092,410.6328,10695.0
2022-02-25 09:35:00,424.11,424.33,423.44,424.33,2387.0,410.6328,410.8458,409.9841,410.8458,2387.0
2022-02-25 09:40:00,424.84,424.84,424.18,424.19,2823.0,411.3396,411.3396,410.7005,410.7102,2823.0
2022-02-25 09:45:00,424.75,426.18,424.74,424.96,4450.0,411.2524,412.637,411.2427,411.4558,4450.0
2022-02-25 09:50:00,424.97,424.97,423.02,423.11,6253.0,411.4654,411.4654,409.5774,409.6645,6253.0
2022-02-25 09:55:00,423.3,423.54,421.84,422.21,6259.0,409.8485,410.0809,408.4349,408.7931,6259.0
2022-02-25 10:00:00,422.27,424.06,421.69,423.44,6243.0,408.8512,410.5844,408.2897,409.9841,6243.0
2022-02-25 10:05:00,423.61,426.13,423.61,425.78,5124.0,410.1487,412.5886,410.1487,412.2497,5124.0
2022-02-25 10:10:00,426.0,426.14,425.03,425.96,5200.0,412.4627,412.5983,411.5235,412.424,5200.0
2022-02-25 10:15:00,425.78,426.55,425.1,426.55,13791.0,412.2497,412.9952,411.5913,412.9952,13791.0
2022-02-25 10:20:00,426.38,427.06,425.89,427.06,1700.0,412.8306,413.489,412.3562,413.489,1700.0
2022-02-25 10:25:00,426.98,429.0,426.63,428.53,3382.0,413.4116,415.3674,413.0727,414.9123,3382.0
2022-02-25 10:30:00,428.52,429.45,428.52,429.45,3388.0,414.9026,415.8031,414.9026,415.8031,3388.0
2022-02-25 10:35:00,429.19,429.23,428.35,429.23,3374.0,415.5513,415.5901,414.738,415.5901,3374.0
2022-02-25 10:40:00,429.34,429.81,429.1,429.47,2402.0,415.6966,416.1516,415.4642,415.8224,2402.0
2022-02-25 10:45:00,429.84,430.36,429.48,430.21,3152.0,416.1807,416.6842,415.8321,416.5389,3152.0
2022-02-25 10:50:00,430.25,430.6,430.07,430.31,4627.0,416.5777,416.9165,416.4034,416.6357,4627.0
2022-02-25 10:55:00,431.31,431.38,430.16,430.16,1500.0,417.604,417.6717,416.4905,416.4905,1500.0
2022-02-25 11:00:00,430.89,432.41,430.03,432.41,2479.0,417.1973,418.669,416.3646,418.669,2479.0
2022-02-25 11:05:00,432.08,433.53,432.07,433.21,4833.0,418.3495,419.7534,418.3398,419.4436,4833.0
2022-02-25 11:10:00,432.98,433.93,432.79,433.93,3514.0,419.2209,420.1407,419.0369,420.1407,3514.0
2022-02-25 11:15:00,433.84,434.26,432.98,433.23,5676.0,420.0536,420.4602,419.2209,419.463,5676.0
2022-02-25 11:20:00,433.05,433.05,431.32,431.8,8290.0,419.2887,419.2887,417.6136,418.0784,8290.0
2022-02-25 11:25:00,431.6,431.8,430.98,431.52,3654.0,417.8848,418.0784,417.2845,417.8073,3654.0
2022-02-25 11:30:00,431.55,431.65,430.92,430.92,4250.0,417.8363,417.9332,417.2264,417.2264,4250.0
2022-02-25 11:35:00,430.81,431.0,429.92,430.99,3667.0,417.1199,417.3038,416.2581,417.2941,3667.0
2022-02-25 11:40:00,430.92,431.01,430.36,430.53,4522.0,417.2264,417.3135,416.6842,416.8488,4522.0
2022-02-25 11:45:00,430.69,431.22,430.65,430.96,4900.0,417.0037,417.5168,416.9649,417.2651,4900.0
2022-02-25 11:50:00,431.05,431.29,430.42,430.66,3739.0,417.3522,417.5846,416.7422,416.9746,3739.0
2022-02-25 11:55:00,430.55,431.16,430.41,431.16,5096.0,416.8681,417.4587,416.7326,417.4587,5096.0
2022-02-25 12:00:00,430.94,431.79,430.63,431.09,5023.0,417.2457,418.0687,416.9456,417.391,5023.0
2022-02-25 12:05:00,431.25,431.34,431.03,431.03,1782.0,417.5459,417.633,417.3329,417.3329,1782.0
2022-02-25 12:10:00,431.2,431.96,431.2,431.52,2574.0,417.4975,418.2333,417.4975,417.8073,2574.0
2022-02-25 12:15:00,431.42,432.36,431.42,432.36,3113.0,417.7105,418.6206,417.7105,418.6206,3113.0
2022-02-25 12:20:00,432.35,433.15,432.21,433.15,2081.0,418.6109,419.3855,418.4754,419.3855,2081.0
2022-02-25 12:25:00,432.99,433.48,432.82,433.48,2555.0,419.2306,419.705,419.066,419.705,2555.0
2022-02-25 12:30:00,433.63,433.82,433.45,433.75,2213.0,419.8502,420.0342,419.676,419.9664,2213.0
2022-02-25 12:35:00,434.23,434.23,433.55,433.62,2100.0,420.4312,420.4312,419.7728,419.8406,2100.0
2022-02-25 12:40:00,433.66,433.86,433.59,433.81,2369.0,419.8793,420.0729,419.8115,420.0245,2369.0
2022-02-25 12:45:00,433.74,434.78,433.54,434.78,3787.0,419.9567,420.9637,419.7631,420.9637,3787.0
2022-02-25 12:50:00,434.51,434.85,434.36,434.69,3540.0,420.7023,421.0315,420.557,420.8766,3540.0
2022-02-25 12:55:00,434.6,434.84,434.04,434.84,3316.0,420.7894,421.0218,420.2472,421.0218,3316.0
2022-02-25 13:00:00,434.47,434.61,433.33,433.59,1189.0,420.6635,420.7991,419.5598,419.8115,1189.0
2022-02-25 13:05:00,433.46,433.46,432.86,433.19,1811.0,419.6856,419.6856,419.1047,419.4242,1811.0
2022-02-25 13:10:00,432.97,433.15,432.29,432.94,5348.0,419.2112,419.3855,418.5528,419.1822,5348.0
2022-02-25 13:15:00,432.8,433.06,432.54,432.81,3708.0,419.0466,419.2984,418.7949,419.0563,3708.0
2022-02-25 13:20:00,432.81,432.89,432.32,432.66,2601.0,419.0563,419.1338,418.5819,418.9111,2601.0
2022-02-25 13:25:00,432.69,433.76,432.5,433.75,1300.0,418.9401,419.9761,418.7562,419.9664,1300.0
2022-02-25 13:30:00,433.6,434.06,432.84,433.17,4100.0,419.8212,420.2666,419.0853,419.4049,4100.0
2022-02-25 13:35:00,433.19,433.19,432.39,432.82,3237.0,419.4242,419.4242,418.6496,419.066,3237.0
2022-02-25 13:40:00,432.93,433.86,432.93,433.86,1900.0,419.1725,420.0729,419.1725,420.0729,1900.0
2022-02-25 13:45:00,433.91,434.26,433.53,433.53,3811.0,420.1213,420.4602,419.7534,419.7534,3811.0
2022-02-25 13:50:00,433.7,433.7,433.28,433.28,3701.0,419.918,419.918,419.5114,419.5114,3701.0
2022-02-25 13:55:00,433.01,433.01,432.19,432.67,5875.0,419.2499,419.2499,418.456,418.9207,5875.0
2022-02-25 14:00:00,432.31,433.88,432.05,433.73,7442.0,418.5722,420.0923,418.3205,419.9471,7442.0
2022-02-25 14:05:00,433.68,433.68,432.83,433.35,3187.0,419.8987,419.8987,419.0757,419.5791,3187.0
2022-02-25 14:10:00,433.55,433.55,432.85,432.85,2555.0,419.7728,419.7728,419.095,419.095,2555.0
2022-02-25 14:15:00,432.99,433.0,432.62,433.0,3800.0,419.2306,419.2403,418.8723,419.2403,3800.0
2022-02-25 14:20:00,432.82,434.16,432.69,434.09,2362.0,419.066,420.3634,418.9401,420.2956,2362.0
2022-02-25 14:25:00,434.11,434.36,433.67,434.21,2501.0,420.315,420.557,419.889,420.4118,2501.0
2022-02-25 14:30:00,434.19,434.68,433.23,433.28,2704.0,420.3924,420.8669,419.463,419.5114,2704.0
2022-02-25 14:35:00,433.63,433.82,433.49,433.6,900.0,419.8502,420.0342,419.7147,419.8212,900.0
2022-02-25 14:40:00,433.69,434.08,433.51,434.08,2580.0,419.9083,420.2859,419.7341,420.2859,2580.0
2022-02-25 14:45:00,434.14,434.29,434.07,434.2,2260.0,420.344,420.4893,420.2763,420.4021,2260.0
2022-02-25 14:50:00,433.9,434.12,432.47,432.47,4931.0,420.1117,420.3247,418.7271,418.7271,4931.0
2022-02-25 14:55:00,432.63,433.32,432.0,432.99,5901.0,418.882,419.5501,418.272,419.2306,5901.0
2022-02-25 15:00:00,432.83,433.1,432.53,432.81,4571.0,419.0757,419.3371,418.7852,419.0563,4571.0
2022-02-25 15:05:00,432.91,433.58,432.86,433.58,2941.0,419.1531,419.8018,419.1047,419.8018,2941.0
2022-02-25 15:10:00,433.61,433.74,433.08,433.34,3006.0,419.8309,419.9567,419.3177,419.5695,3006.0
2022-02-25 15:15:00,433.46,434.1,433.46,433.88,3325.0,419.6856,420.3053,419.6856,420.0923,3325.0
2022-02-25 15:20:00,434.0,434.3,433.96,434.03,4730.0,420.2085,420.499,420.1698,420.2375,4730.0
2022-02-25 15:25:00,434.16,434.16,433.28,433.28,3000.0,420.3634,420.3634,419.5114,419.5114,3000.0
2022-02-25 15:30:00,433.35,434.03,433.35,433.56,5450.0,419.5791,420.2375,419.5791,419.7825,5450.0
2022-02-25 15:35:00,432.94,433.37,432.36,432.84,4629.0,419.1822,419.5985,418.6206,419.0853,4629.0
2022-02-25 15:40:00,433.01,433.41,432.62,432.65,10190.0,419.2499,419.6372,418.8723,418.9014,10190.0
2022-02-25 15:45:00,432.61,433.2,432.38,432.65,17453.0,418.8627,419.4339,418.64,418.9014,17453.0
2022-02-25 15:50:00,432.83,433.11,432.2,432.44,24831.0,419.0757,419.3468,418.4657,418.6981,24831.0
2022-02-25 15:55:00,432.23,432.75,431.84,432.55,40806.0,418.4947,418.9982,418.1171,418.8046,40806.0
2022-02-28 09:30:00,425.45,427.82,425.45,427.82,8981.0,411.9302,414.2249,411.9302,414.2249,8981.0
2022-02-28 09:35:00,427.12,430.43,427.12,429.6,1968.0,413.5471,416.7519,413.5471,415.9483,1968.0
2022-02-28 09:40:00,429.68,431.07,429.16,430.69,3679.0,416.0258,417.3716,415.5223,417.0037,3679.0
2022-02-28 09:45:00,431.41,431.41,428.96,429.01,3652.0,417.7008,417.7008,415.3286,415.3771,3652.0
2022-02-28 09:50:00,429.93,431.08,429.26,430.55,3214.0,416.2678,417.3813,415.6191,416.8681,3214.0
2022-02-28 09:55:00,431.55,431.55,427.55,429.37,5361.0,417.8363,417.8363,413.9635,415.7256,5361.0
2022-02-28 10:00:00,428.5,430.29,428.44,430.29,2696.0,414.8833,416.6164,414.8252,416.6164,2696.0
2022-02-28 10:05:00,430.04,431.04,429.26,430.22,2341.0,416.3743,417.3425,415.6191,416.5486,2341.0
2022-02-28 10:10:00,429.89,430.83,429.88,430.16,3425.0,416.2291,417.1392,416.2194,416.4905,3425.0
2022-02-28 10:15:00,430.8,430.8,429.34,429.39,816.0,417.1102,417.1102,415.6966,415.745,816.0
2022-02-28 10:20:00,429.4,430.86,429.02,429.82,2501.0,415.7547,417.1683,415.3867,416.1613,2501.0
2022-02-28 10:25:00,430.55,430.61,429.47,430.61,2337.0,416.8681,416.9262,415.8224,416.9262,2337.0
2022-02-28 10:30:00,430.33,431.58,429.73,430.53,3811.0,416.6551,417.8654,416.0742,416.8488,3811.0
2022-02-28 10:35:00,430.47,431.99,430.47,431.71,3086.0,416.7907,418.2624,416.7907,417.9913,3086.0
2022-02-28 10:40:00,431.81,432.73,430.8,430.88,2962.0,418.0881,418.9788,417.1102,417.1876,2962.0
2022-02-28 10:45:00,430.62,430.86,430.19,430.83,3511.0,416.9359,417.1683,416.5196,417.1392,3511.0
2022-02-28 10:50:00,430.53,430.53,430.06,430.26,802.0,416.8488,416.8488,416.3937,416.5873,802.0
2022-02-28 10:55:00,430.9,431.85,430.41,431.51,1300.0,417.207,418.1268,416.7326,417.7976,1300.0
2022-02-28 11:00:00,431.51,432.02,431.42,431.43,2163.0,417.7976,418.2914,417.7105,417.7202,2163.0
2022-02-28 11:05:00,430.81,431.18,430.34,431.05,3064.0,417.1199,417.4781,416.6648,417.3522,3064.0
2022-02-28 11:10:00,431.23,432.04,430.87,431.27,3350.0,417.5265,418.3108,417.1779,417.5652,3350.0
2022-02-28 11:15:00,431.31,431.5,430.61,430.67,2839.0,417.604,417.7879,416.9262,416.9843,2839.0
2022-02-28 11:20:00,430.59,430.71,429.79,430.08,3905.0,416.9068,417.023,416.1323,416.4131,3905.0
2022-02-28 11:25:00,429.53,430.14,429.05,429.87,5091.0,415.8805,416.4711,415.4158,416.2097,5091.0
2022-02-28 11:30:00,429.87,430.36,429.38,429.39,3687.0,416.2097,416.6842,415.7353,415.745,3687.0
2022-02-28 11:35:00,429.43,429.92,428.29,428.29,5375.0,415.7837,416.2581,414.6799,414.6799,5375.0
2022-02-28 11:40:00,428.25,428.82,427.88,428.35,2381.0,414.6412,415.1931,414.283,414.738,2381.0
2022-02-28 11:45:00,428.06,428.58,427.07,427.98,2129.0,414.4572,414.9607,413.4987,414.3798,2129.0
2022-02-28 11:50:00,427.89,428.6,427.78,428.13,1694.0,414.2926,414.9801,414.1861,414.525,1694.0
2022-02-28 11:55:00,428.38,429.4,428.38,429.24,2211.0,414.7671,415.7547,414.7671,415.5997,2211.0
2022-02-28 12:00:00,428.96,430.79,428.95,430.79,1071.0,415.3286,417.1005,415.319,417.1005,1071.0
2022-02-28 12:05:00,429.92,430.29,428.53,428.91,1901.0,416.2581,416.6164,414.9123,415.2802,1901.0
2022-02-28 12:10:00,428.53,428.53,427.19,427.45,3246.0,414.9123,414.9123,413.6149,413.8666,3246.0
2022-02-28 12:15:00,427.47,427.66,426.75,427.44,3700.0,413.886,414.07,413.1889,413.8569,3700.0
2022-02-28 12:20:00,427.47,427.66,426.94,427.49,1682.0,413.886,414.07,413.3728,413.9054,1682.0
2022-02-28 12:25:00,427.55,428.01,427.55,427.73,1982.0,413.9635,414.4088,413.9635,414.1377,1982.0
2022-02-28 12:30:00,427.85,427.9,427.23,427.69,1002.0,414.2539,414.3023,413.6536,414.099,1002.0
2022-02-28 12:35:00,427.47,428.78,427.47,428.37,2286.0,413.886,415.1544,413.886,414.7574,2286.0
2022-02-28 12:40:00,427.73,428.12,427.03,427.05,4295.0,414.1377,414.5153,413.46,413.4793,4295.0
2022-02-28 12:45:00,426.94,427.45,426.5,427.05,4484.0,413.3728,413.8666,412.9468,413.4793,4484.0
2022-02-28 12:50:00,427.57,427.57,426.71,427.0,2228.0,413.9828,413.9828,413.1501,413.4309,2228.0
2022-02-28 12:55:00,426.96,428.07,426.95,427.94,2100.0,413.3922,414.4669,413.3825,414.3411,2100.0
2022-02-28 13:00:00,427.84,428.72,427.72,428.16,2430.0,414.2442,415.0963,414.128,414.5541,2430.0
2022-02-28 13:05:00,428.36,429.26,428.21,429.26,1167.0,414.7477,415.6191,414.6025,415.6191,1167.0
2022-02-28 13:10:00,429.08,429.25,428.74,429.25,3003.0,415.4448,415.6094,415.1156,415.6094,3003.0
2022-02-28 13:15:00,428.77,428.84,428.0,428.3,4021.0,415.1447,415.2125,414.3992,414.6896,4021.0
2022-02-28 13:20:00,428.1,428.18,427.51,427.51,1200.0,414.496,414.5734,413.9247,413.9247,1200.0
2022-02-28 13:25:00,427.93,428.33,427.46,428.23,2546.0,414.3314,414.7187,413.8763,414.6218,2546.0
2022-02-28 13:30:00,427.89,428.67,427.89,428.38,1201.0,414.2926,415.0479,414.2926,414.7671,1201.0
2022-02-28 13:35:00,428.63,429.38,428.62,429.36,1690.0,415.0091,415.7353,414.9994,415.7159,1690.0
2022-02-28 13:40:00,429.2,429.89,429.12,429.12,1800.0,415.561,416.2291,415.4836,415.4836,1800.0
2022-02-28 13:45:00,429.29,429.64,428.8,429.64,3103.0,415.6482,415.987,415.1737,415.987,3103.0
2022-02-28 13:50:00,429.87,430.66,429.87,430.66,1100.0,416.2097,416.9746,416.2097,416.9746,1100.0
2022-02-28 13:55:00,430.6,430.74,430.24,430.62,2443.0,416.9165,417.0521,416.568,416.9359,2443.0
2022-02-28 14:00:00,430.07,430.08,428.63,428.63,3287.0,416.4034,416.4131,415.0091,415.0091,3287.0
2022-02-28 14:05:00,428.77,429.08,428.43,428.71,2731.0,415.1447,415.4448,414.8155,415.0866,2731.0
2022-02-28 14:10:00,428.06,428.74,427.75,428.74,1400.0,414.4572,415.1156,414.1571,415.1156,1400.0
2022-02-28 14:15:00,428.71,429.19,427.92,428.72,2100.0,415.0866,415.5513,414.3217,415.0963,2100.0
2022-02-28 14:20:00,428.57,429.21,428.33,428.57,2075.0,414.951,415.5707,414.7187,414.951,2075.0
2022-02-28 14:25:00,428.85,429.15,428.56,428.92,2034.0,415.2221,415.5126,414.9414,415.2899,2034.0
2022-02-28 14:30:00,429.06,429.19,428.53,428.87,2334.0,415.4255,415.5513,414.9123,415.2415,2334.0
2022-02-28 14:35:00,428.84,429.7,428.84,429.17,2157.0,415.2125,416.0451,415.2125,415.532,2157.0
2022-02-28 14:40:00,429.21,430.33,428.95,430.13,2701.0,415.5707,416.6551,415.319,416.4615,2701.0
2022-02-28 14:45:00,430.49,430.68,430.09,430.23,2799.0,416.81,416.994,416.4227,416.5583,2799.0
2022-02-28 14:50:00,430.62,430.81,430.11,430.3,1580.0,416.9359,417.1199,416.4421,416.6261,1580.0
2022-02-28 14:55:00,430.64,431.44,430.63,430.67,2596.0,416.9553,417.7298,416.9456,416.9843,2596.0
2022-02-28 15:00:00,430.45,430.74,430.04,430.15,8202.0,416.7713,417.0521,416.3743,416.4808,8202.0
2022-02-28 15:05:00,429.66,430.43,429.13,430.35,2512.0,416.0064,416.7519,415.4932,416.6745,2512.0
2022-02-28 15:10:00,429.69,430.59,429.49,429.79,2391.0,416.0354,416.9068,415.8418,416.1323,2391.0
2022-02-28 15:15:00,430.01,431.33,429.8,431.32,3257.0,416.3453,417.6233,416.142,417.6136,3257.0
2022-02-28 15:20:00,430.92,431.96,430.8,431.12,3308.0,417.2264,418.2333,417.1102,417.42,3308.0
2022-02-28 15:25:00,431.03,431.81,430.7,431.4,3917.0,417.3329,418.0881,417.0134,417.6911,3917.0
2022-02-28 15:30:00,430.56,430.82,430.05,430.34,4113.0,416.8778,417.1295,416.384,416.6648,4113.0
2022-02-28 15:35:00,430.04,430.5,429.6,429.9,5503.0,416.3743,416.8197,415.9483,416.2388,5503.0
2022-02-28 15:40:00,430.01,431.6,430.01,431.56,5518.0,416.3453,417.8848,416.3453,417.846,5518.0
2022-02-28 15:45:00,431.66,432.86,431.66,432.86,5809.0,417.9428,419.1047,417.9428,419.1047,5809.0
2022-02-28 15:50:00,433.11,434.25,433.11,433.86,15617.0,419.3468,420.4505,419.3468,420.0729,15617.0
2022-02-28 15:55:00,433.9,434.83,433.66,434.06,26512.0,420.1117,421.0121,419.8793,420.2666,26512.0
2022-03-01 09:30:00,430.79,435.94,430.79,434.06,13081.0,417.1005,422.0868,417.1005,420.2666,13081.0
2022-03-01 09:35:00,435.17,436.48,435.16,435.61,1915.0,421.3413,422.6097,421.3316,421.7673,1915.0
2022-03-01 09:40:00,436.0,436.0,433.05,433.15,4269.0,422.1449,422.1449,419.2887,419.3855,4269.0
2022-03-01 09:45:00,433.67,434.08,430.76,432.04,2490.0,419.889,420.2859,417.0714,418.3108,2490.0
2022-03-01 09:50:00,431.91,431.96,431.07,431.23,2194.0,418.1849,418.2333,417.3716,417.5265,2194.0
2022-03-01 09:55:00,430.73,431.63,430.58,431.22,5010.0,417.0424,417.9138,416.8972,417.5168,5010.0
2022-03-01 10:00:00,431.44,431.67,430.73,430.73,3711.0,417.7298,417.9525,417.0424,417.0424,3711.0
2022-03-01 10:05:00,431.11,431.37,429.54,429.54,6037.0,417.4103,417.6621,415.8902,415.8902,6037.0
2022-03-01 10:10:00,429.78,430.58,429.78,430.11,3844.0,416.1226,416.8972,416.1226,416.4421,3844.0
2022-03-01 10:15:00,430.12,431.27,430.01,430.9,7412.0,416.4518,417.5652,416.3453,417.207,7412.0
2022-03-01 10:20:00,430.94,431.15,430.01,430.01,3965.0,417.2457,417.4491,416.3453,416.3453,3965.0
2022-03-01 10:25:00,430.4,430.92,429.93,430.92,4500.0,416.7229,417.2264,416.2678,417.2264,4500.0
2022-03-01 10:30:00,430.92,430.96,430.06,430.24,1728.0,417.2264,417.2651,416.3937,416.568,1728.0
2022-03-01 10:35:00,430.34,430.36,428.78,428.95,10093.0,416.6648,416.6842,415.1544,415.319,10093.0
2022-03-01 10:40:00,428.96,428.96,427.59,427.84,4466.0,415.3286,415.3286,414.0022,414.2442,4466.0
2022-03-01 10:45:00,427.65,427.65,427.31,427.52,588.0,414.0603,414.0603,413.7311,413.9344,588.0
2022-03-01 10:50:00,427.79,428.71,427.79,428.27,1494.0,414.1958,415.0866,414.1958,414.6606,1494.0
2022-03-01 10:55:00,428.38,428.51,428.17,428.5,600.0,414.7671,414.8929,414.5637,414.8833,600.0
2022-03-01 11:00:00,428.27,428.75,428.27,428.54,2600.0,414.6606,415.1253,414.6606,414.922,2600.0
2022-03-01 11:05:00,428.16,428.16,427.35,427.74,3855.0,414.5541,414.5541,413.7698,414.1474,3855.0
2022-03-01 11:10:00,427.65,428.14,427.63,428.14,1925.0,414.0603,414.5347,414.0409,414.5347,1925.0
2022-03-01 11:15:00,428.43,428.43,427.8,427.8,1923.0,414.8155,414.8155,414.2055,414.2055,1923.0
2022-03-01 11:20:00,427.37,427.92,427.36,427.69,2110.0,413.7892,414.3217,413.7795,414.099,2110.0
2022-03-01 11:25:00,428.02,428.42,427.1,428.42,3452.0,414.4185,414.8058,413.5278,414.8058,3452.0
2022-03-01 11:30:00,427.7,428.07,426.87,426.87,1500.0,414.1087,414.4669,413.3051,413.3051,1500.0
2022-03-01 11:35:00,426.69,426.69,426.46,426.52,826.0,413.1308,413.1308,412.9081,412.9662,826.0
2022-03-01 11:40:00,426.8,427.1,426.54,427.1,2891.0,413.2373,413.5278,412.9855,413.5278,2891.0
2022-03-01 11:45:00,426.72,426.72,425.64,425.71,1680.0,413.1598,413.1598,412.1141,412.1819,1680.0
2022-03-01 11:50:00,425.92,426.33,425.26,425.63,3992.0,412.3852,412.7822,411.7462,412.1045,3992.0
2022-03-01 11:55:00,425.59,426.48,425.59,426.48,900.0,412.0657,412.9275,412.0657,412.9275,900.0
2022-03-01 12:00:00,426.31,426.31,425.0,425.0,899.0,412.7629,412.7629,411.4945,411.4945,899.0
2022-03-01 12:05:00,424.94,425.54,424.94,425.38,2855.0,411.4364,412.0173,411.4364,411.8624,2855.0
2022-03-01 12:10:00,425.3,426.39,424.76,426.39,3611.0,411.785,412.8403,411.2621,412.8403,3611.0
2022-03-01 12:15:00,426.48,427.34,426.23,427.34,1002.0,412.9275,413.7601,412.6854,413.7601,1002.0
2022-03-01 12:20:00,427.27,427.28,426.74,427.28,1200.0,413.6923,413.702,413.1792,413.702,1200.0
2022-03-01 12:25:00,427.58,428.52,427.58,428.27,4335.0,413.9925,414.9026,413.9925,414.6606,4335.0
2022-03-01 12:30:00,428.31,429.11,428.31,429.11,2357.0,414.6993,415.4739,414.6993,415.4739,2357.0
2022-03-01 12:35:00,429.0,429.26,428.8,429.0,3026.0,415.3674,415.6191,415.1737,415.3674,3026.0
2022-03-01 12:40:00,429.13,429.8,429.12,429.65,2741.0,415.4932,416.142,415.4836,415.9967,2741.0
2022-03-01 12:45:00,429.46,429.46,428.92,429.23,991.0,415.8128,415.8128,415.2899,415.5901,991.0
2022-03-01 12:50:00,428.98,429.4,428.58,428.59,3248.0,415.348,415.7547,414.9607,414.9704,3248.0
2022-03-01 12:55:00,429.01,429.35,428.84,429.35,826.0,415.3771,415.7063,415.2125,415.7063,826.0
2022-03-01 13:00:00,429.47,429.94,429.32,429.94,2250.0,415.8224,416.2775,415.6772,416.2775,2250.0
2022-03-01 13:05:00,429.31,429.49,428.76,429.49,800.0,415.6675,415.8418,415.135,415.8418,800.0
2022-03-01 13:10:00,428.89,429.5,428.88,429.06,2402.0,415.2609,415.8515,415.2512,415.4255,2402.0
2022-03-01 13:15:00,428.68,429.42,428.67,429.41,837.0,415.0575,415.774,415.0479,415.7643,837.0
2022-03-01 13:20:00,429.62,429.62,428.34,428.47,3380.0,415.9677,415.9677,414.7283,414.8542,3380.0
2022-03-01 13:25:00,428.3,428.46,427.26,427.6,7052.0,414.6896,414.8445,413.6827,414.0119,7052.0
2022-03-01 13:30:00,427.67,427.67,426.43,426.67,4446.0,414.0796,414.0796,412.879,413.1114,4446.0
2022-03-01 13:35:00,426.84,428.21,426.33,428.21,2330.0,413.276,414.6025,412.7822,414.6025,2330.0
2022-03-01 13:40:00,428.07,428.5,427.92,428.49,1138.0,414.4669,414.8833,414.3217,414.8736,1138.0
2022-03-01 13:45:00,428.61,428.68,428.41,428.42,2301.0,414.9898,415.0575,414.7961,414.8058,2301.0
2022-03-01 13:50:00,428.49,429.14,428.47,428.71,3001.0,414.8736,415.5029,414.8542,415.0866,3001.0
2022-03-01 13:55:00,428.89,429.28,428.62,428.88,1744.0,415.2609,415.6385,414.9994,415.2512,1744.0
2022-03-01 14:00:00,428.84,429.3,428.24,429.3,3915.0,415.2125,415.6578,414.6315,415.6578,3915.0
2022-03-01 14:05:00,429.62,429.67,429.31,429.38,1153.0,415.9677,416.0161,415.6675,415.7353,1153.0
2022-03-01 14:10:00,429.3,429.66,428.86,429.62,6687.0,415.6578,416.0064,415.2318,415.9677,6687.0
2022-03-01 14:15:00,429.94,430.0,428.71,429.37,3905.0,416.2775,416.3356,415.0866,415.7256,3905.0
2022-03-01 14:20:00,429.68,430.91,429.51,430.91,1502.0,416.0258,417.2167,415.8612,417.2167,1502.0
2022-03-01 14:25:00,430.77,431.33,430.61,431.33,1400.0,417.0811,417.6233,416.9262,417.6233,1400.0
2022-03-01 14:30:00,430.87,430.88,430.22,430.48,2744.0,417.1779,417.1876,416.5486,416.8003,2744.0
2022-03-01 14:35:00,430.69,431.5,430.5,431.5,1100.0,417.0037,417.7879,416.8197,417.7879,1100.0
2022-03-01 14:40:00,431.5,431.72,430.62,431.35,4949.0,417.7879,418.0009,416.9359,417.6427,4949.0
2022-03-01 14:45:00,431.31,431.31,430.75,430.97,1286.0,417.604,417.604,417.0618,417.2748,1286.0
2022-03-01 14:50:00,430.58,430.58,429.93,429.93,2065.0,416.8972,416.8972,416.2678,416.2678,2065.0
2022-03-01 14:55:00,430.0,430.07,429.6,429.81,2444.0,416.3356,416.4034,415.9483,416.1516,2444.0
2022-03-01 15:00:00,429.73,430.87,429.73,430.87,3000.0,416.0742,417.1779,416.0742,417.1779,3000.0
2022-03-01 15:05:00,431.33,431.8,431.17,431.31,3318.0,417.6233,418.0784,417.4684,417.604,3318.0
2022-03-01 15:10:00,431.25,431.67,430.87,431.39,4264.0,417.5459,417.9525,417.1779,417.6814,4264.0
2022-03-01 15:15:00,431.5,431.53,430.58,430.58,4075.0,417.7879,417.817,416.8972,416.8972,4075.0
2022-03-01 15:20:00,430.58,430.97,430.2,430.85,5106.0,416.8972,417.2748,416.5292,417.1586,5106.0
2022-03-01 15:25:00,430.76,431.03,430.35,430.35,7107.0,417.0714,417.3329,416.6745,416.6745,7107.0
2022-03-01 15:30:00,429.94,430.65,429.7,430.54,3834.0,416.2775,416.9649,416.0451,416.8584,3834.0
2022-03-01 15:35:00,430.57,430.64,429.99,430.0,5832.0,416.8875,416.9553,416.3259,416.3356,5832.0
2022-03-01 15:40:00,429.8,430.52,429.79,429.79,10825.0,416.142,416.8391,416.1323,416.1323,10825.0
2022-03-01 15:45:00,429.8,430.0,428.52,428.72,13794.0,416.142,416.3356,414.9026,415.0963,13794.0
2022-03-01 15:50:00,428.72,430.94,428.32,430.9,11859.0,415.0963,417.2457,414.709,417.207,11859.0
2022-03-01 15:55:00,430.91,431.3,429.96,430.97,44301.0,417.2167,417.5943,416.2969,417.2748,44301.0
2022-03-02 09:30:00,432.36,434.95,432.36,433.22,5713.0,418.6206,421.1283,418.6206,419.4533,5713.0
2022-03-02 09:35:00,433.19,433.63,432.54,432.6,1403.0,419.4242,419.8502,418.7949,418.853,1403.0
2022-03-02 09:40:00,433.1,436.92,433.1,435.97,3876.0,419.3371,423.0357,419.3371,422.1159,3876.0
2022-03-02 09:45:00,433.37,435.61,433.21,433.79,2750.0,419.5985,421.7673,419.4436,420.0052,2750.0
2022-03-02 09:50:00,433.76,435.77,433.24,434.6,1735.0,419.9761,421.9222,419.4726,420.7894,1735.0
2022-03-02 09:55:00,434.46,435.36,433.16,435.36,2300.0,420.6539,421.5253,419.3952,421.5253,2300.0
2022-03-02 10:00:00,435.77,437.37,435.67,436.92,4822.0,421.9222,423.4714,421.8254,423.0357,4822.0
2022-03-02 10:05:00,436.72,436.72,434.58,434.63,4911.0,422.842,422.842,420.7701,420.8185,4911.0
2022-03-02 10:10:00,434.88,435.15,434.24,434.58,1500.0,421.0605,421.3219,420.4409,420.7701,1500.0
2022-03-02 10:15:00,434.59,434.72,433.34,433.42,6172.0,420.7797,420.9056,419.5695,419.6469,6172.0
2022-03-02 10:20:00,433.66,434.05,433.49,433.68,1985.0,419.8793,420.2569,419.7147,419.8987,1985.0
2022-03-02 10:25:00,434.09,437.32,434.09,437.27,7627.0,420.2956,423.423,420.2956,423.3746,7627.0
2022-03-02 10:30:00,437.22,438.03,436.21,437.6,12253.0,423.3262,424.1104,422.3483,423.6941,12253.0
2022-03-02 10:35:00,437.31,438.3,437.03,437.18,9388.0,423.4133,424.3718,423.1422,423.2874,9388.0
2022-03-02 10:40:00,437.2,437.64,436.8,437.34,9408.0,423.3068,423.7328,422.9195,423.4423,9408.0
2022-03-02 10:45:00,437.4,437.4,435.76,436.87,2904.0,423.5004,423.5004,421.9126,422.9873,2904.0
2022-03-02 10:50:00,437.01,437.02,435.53,435.53,3497.0,423.1228,423.1325,421.6899,421.6899,3497.0
2022-03-02 10:55:00,435.48,437.49,435.48,437.25,3698.0,421.6415,423.5876,421.6415,423.3552,3698.0
2022-03-02 11:00:00,437.02,437.02,435.57,436.07,2602.0,423.1325,423.1325,421.7286,422.2127,2602.0
2022-03-02 11:05:00,435.21,436.7,435.21,436.19,4456.0,421.38,422.8227,421.38,422.3289,4456.0
2022-03-02 11:10:00,435.82,435.89,435.18,435.75,1621.0,421.9706,422.0384,421.351,421.9029,1621.0
2022-03-02 11:15:00,435.94,435.94,434.19,434.34,3155.0,422.0868,422.0868,420.3924,420.5377,3155.0
2022-03-02 11:20:00,434.39,435.1,434.39,434.56,6427.0,420.5861,421.2735,420.5861,420.7507,6427.0
2022-03-02 11:25:00,434.85,435.87,434.71,435.59,1931.0,421.0315,422.0191,420.8959,421.748,1931.0
2022-03-02 11:30:00,435.63,436.55,435.63,436.5,3139.0,421.7867,422.6775,421.7867,422.629,3139.0
2022-03-02 11:35:00,436.53,436.54,435.74,436.54,2296.0,422.6581,422.6678,421.8932,422.6678,2296.0
2022-03-02 11:40:00,436.78,437.05,436.19,436.19,3095.0,422.9001,423.1616,422.3289,422.3289,3095.0
2022-03-02 11:45:00,436.19,437.5,436.19,437.02,4501.0,422.3289,423.5973,422.3289,423.1325,4501.0
2022-03-02 11:50:00,437.13,437.73,436.96,436.97,3452.0,423.239,423.82,423.0744,423.0841,3452.0
2022-03-02 11:55:00,436.81,437.79,436.69,437.12,6557.0,422.9292,423.878,422.813,423.2293,6557.0
2022-03-02 12:00:00,437.18,437.73,436.79,437.52,10259.0,423.2874,423.82,422.9098,423.6166,10259.0
2022-03-02 12:05:00,437.4,438.02,437.1,438.02,5500.0,423.5004,424.1007,423.21,424.1007,5500.0
2022-03-02 12:10:00,437.88,438.09,437.24,437.37,5964.0,423.9652,424.1685,423.3455,423.4714,5964.0
2022-03-02 12:15:00,437.32,437.93,437.08,437.91,3201.0,423.423,424.0136,423.1906,423.9942,3201.0
2022-03-02 12:20:00,437.74,438.62,437.74,438.62,15920.0,423.8296,424.6817,423.8296,424.6817,15920.0
2022-03-02 12:25:00,438.73,438.73,437.39,437.57,8694.0,424.7882,424.7882,423.4908,423.665,8694.0
2022-03-02 12:30:00,437.54,437.79,437.36,437.57,3601.0,423.636,423.878,423.4617,423.665,3601.0
2022-03-02 12:35:00,437.5,438.12,437.31,437.5,19994.0,423.5973,424.1976,423.4133,423.5973,19994.0
2022-03-02 12:40:00,437.46,437.79,437.13,437.5,6755.0,423.5585,423.878,423.239,423.5973,6755.0
2022-03-02 12:45:00,437.67,437.72,437.4,437.64,3285.0,423.7619,423.8103,423.5004,423.7328,3285.0
2022-03-02 12:50:00,437.7,437.74,437.2,437.58,2809.0,423.7909,423.8296,423.3068,423.6747,2809.0
2022-03-02 12:55:00,437.8,437.81,436.9,437.69,2053.0,423.8877,423.8974,423.0163,423.7812,2053.0
2022-03-02 13:00:00,437.6,437.92,437.47,437.91,9524.0,423.6941,424.0039,423.5682,423.9942,9524.0
2022-03-02 13:05:00,437.89,438.04,437.5,437.52,9486.0,423.9749,424.1201,423.5973,423.6166,9486.0
2022-03-02 13:10:00,437.56,437.79,436.97,437.25,4613.0,423.6554,423.878,423.0841,423.3552,4613.0
2022-03-02 13:15:00,437.29,437.51,437.03,437.04,2383.0,423.3939,423.6069,423.1422,423.1519,2383.0
2022-03-02 13:20:00,437.51,437.51,436.91,437.23,1000.0,423.6069,423.6069,423.026,423.3358,1000.0
2022-03-02 13:25:00,436.79,437.25,436.71,437.25,1700.0,422.9098,423.3552,422.8324,423.3552,1700.0
2022-03-02 13:30:00,437.41,437.79,437.36,437.61,7035.0,423.5101,423.878,423.4617,423.7038,7035.0
2022-03-02 13:35:00,437.55,438.0,437.35,438.0,10063.0,423.6457,424.0814,423.452,424.0814,10063.0
2022-03-02 13:40:00,438.18,438.22,437.8,437.97,4505.0,424.2557,424.2944,423.8877,424.0523,4505.0
2022-03-02 13:45:00,438.0,438.18,437.45,438.0,5619.0,424.0814,424.2557,423.5489,424.0814,5619.0
2022-03-02 13:50:00,438.05,439.62,438.04,439.55,6192.0,424.1298,425.6499,424.1201,425.5821,6192.0
2022-03-02 13:55:00,439.54,440.14,439.53,440.14,4237.0,425.5724,426.1534,425.5628,426.1534,4237.0
2022-03-02 14:00:00,440.07,440.67,440.07,440.57,6173.0,426.0856,426.6665,426.0856,426.5697,6173.0
2022-03-02 14:05:00,440.57,440.57,439.39,439.87,6926.0,426.5697,426.5697,425.4272,425.8919,6926.0
2022-03-02 14:10:00,439.88,440.03,439.41,439.42,5381.0,425.9016,426.0469,425.4466,425.4562,5381.0
2022-03-02 14:15:00,439.48,439.7,439.0,439.07,3985.0,425.5143,425.7274,425.0496,425.1174,3985.0
2022-03-02 14:20:00,439.25,439.84,438.68,438.89,3601.0,425.2917,425.8629,424.7398,424.9431,3601.0
2022-03-02 14:25:00,438.95,439.16,438.57,439.15,3700.0,425.0012,425.2045,424.6333,425.1948,3700.0
2022-03-02 14:30:00,439.2,439.99,438.95,439.78,4700.0,425.2432,426.0081,425.0012,425.8048,4700.0
2022-03-02 14:35:00,439.86,440.2,439.86,440.02,5178.0,425.8823,426.2115,425.8823,426.0372,5178.0
2022-03-02 14:40:00,440.02,440.11,439.56,439.84,6278.0,426.0372,426.1243,425.5918,425.8629,6278.0
2022-03-02 14:45:00,439.82,439.82,438.53,438.69,4126.0,425.8435,425.8435,424.5945,424.7494,4126.0
2022-03-02 14:50:00,439.03,439.54,437.44,437.69,10088.0,425.0786,425.5724,423.5392,423.7812,10088.0
2022-03-02 14:55:00,437.84,437.86,437.0,437.61,4846.0,423.9265,423.9458,423.1132,423.7038,4846.0
2022-03-02 15:00:00,437.39,438.78,437.22,438.44,3408.0,423.4908,424.8366,423.3262,424.5074,3408.0
2022-03-02 15:05:00,438.33,438.98,438.22,438.25,3647.0,424.4009,425.0302,424.2944,424.3234,3647.0
2022-03-02 15:10:00,438.21,438.46,437.57,437.57,4936.0,424.2847,424.5268,423.665,423.665,4936.0
2022-03-02 15:15:00,437.73,438.25,437.2,437.52,4393.0,423.82,424.3234,423.3068,423.6166,4393.0
2022-03-02 15:20:00,436.96,437.68,436.96,437.68,2285.0,423.0744,423.7715,423.0744,423.7715,2285.0
2022-03-02 15:25:00,437.77,438.07,437.36,437.94,2044.0,423.8587,424.1491,423.4617,424.0233,2044.0
2022-03-02 15:30:00,438.03,438.49,437.8,438.28,4086.0,424.1104,424.5558,423.8877,424.3525,4086.0
2022-03-02 15:35:00,438.35,438.53,438.02,438.11,5807.0,424.4203,424.5945,424.1007,424.1879,5807.0
2022-03-02 15:40:00,438.0,438.27,437.34,437.71,6693.0,424.0814,424.3428,423.4423,423.8006,6693.0
2022-03-02 15:45:00,437.9,438.04,437.21,437.21,16462.0,423.9846,424.1201,423.3165,423.3165,16462.0
2022-03-02 15:50:00,437.23,437.51,436.23,437.05,24571.0,423.3358,423.6069,422.3676,423.1616,24571.0
2022-03-02 15:55:00,436.91,436.91,435.63,436.45,42201.0,423.026,423.026,421.7867,422.5806,42201.0
2022-03-03 09:30:00,437.2,439.5,437.2,437.5,5858.0,423.3068,425.5337,423.3068,423.5973,5858.0
2022-03-03 09:35:00,438.04,438.93,436.93,438.15,11148.0,424.1201,424.9818,423.0454,424.2266,11148.0
2022-03-03 09:40:00,438.13,438.32,436.65,436.84,12959.0,424.2072,424.3912,422.7743,422.9582,12959.0
2022-03-03 09:45:00,437.37,437.62,435.94,435.94,6510.0,423.4714,423.7134,422.0868,422.0868,6510.0
2022-03-03 09:50:00,436.21,436.81,436.07,436.74,2410.0,422.3483,422.9292,422.2127,422.8614,2410.0
2022-03-03 09:55:00,437.5,437.5,437.0,437.25,1280.0,423.5973,423.5973,423.1132,423.3552,1280.0
2022-03-03 10:00:00,436.93,437.79,436.48,436.48,5215.0,423.0454,423.878,422.6097,422.6097,5215.0
2022-03-03 10:05:00,436.32,437.87,436.32,437.09,4943.0,422.4548,423.9555,422.4548,423.2003,4943.0
2022-03-03 10:10:00,436.86,437.35,436.57,437.33,2293.0,422.9776,423.452,422.6968,423.4327,2293.0
2022-03-03 10:15:00,437.08,437.86,436.84,437.71,7380.0,423.1906,423.9458,422.9582,423.8006,7380.0
2022-03-03 10:20:00,437.7,437.8,436.97,436.97,7392.0,423.7909,423.8877,423.0841,423.0841,7392.0
2022-03-03 10:25:00,436.92,437.18,436.74,437.16,1100.0,423.0357,423.2874,422.8614,423.2681,1100.0
2022-03-03 10:30:00,437.05,437.58,437.05,437.58,2678.0,423.1616,423.6747,423.1616,423.6747,2678.0
2022-03-03 10:35:00,437.52,437.64,435.66,435.67,5101.0,423.6166,423.7328,421.8157,421.8254,5101.0
2022-03-03 10:40:00,435.22,435.28,434.4,434.4,831.0,421.3897,421.4478,420.5958,420.5958,831.0
2022-03-03 10:45:00,434.31,435.12,434.13,434.72,1001.0,420.5086,421.2929,420.3344,420.9056,1001.0
2022-03-03 10:50:00,434.51,435.67,434.46,435.55,8000.0,420.7023,421.8254,420.6539,421.7092,8000.0
2022-03-03 10:55:00,435.44,435.44,434.45,434.66,1270.0,421.6027,421.6027,420.6442,420.8475,1270.0
2022-03-03 11:00:00,434.59,435.01,434.51,434.85,811.0,420.7797,421.1864,420.7023,421.0315,811.0
2022-03-03 11:05:00,435.11,435.2,434.58,435.19,2350.0,421.2832,421.3704,420.7701,421.3607,2350.0
2022-03-03 11:10:00,434.68,434.77,432.96,433.06,5126.0,420.8669,420.954,419.2015,419.2984,5126.0
2022-03-03 11:15:00,432.39,433.82,432.3,433.82,3293.0,418.6496,420.0342,418.5625,420.0342,3293.0
2022-03-03 11:20:00,433.65,434.22,433.63,434.22,4811.0,419.8696,420.4215,419.8502,420.4215,4811.0
2022-03-03 11:25:00,434.33,436.01,434.33,435.77,2604.0,420.528,422.1546,420.528,421.9222,2604.0
2022-03-03 11:30:00,436.09,436.5,435.04,435.04,1921.0,422.2321,422.629,421.2154,421.2154,1921.0
2022-03-03 11:35:00,434.87,434.87,433.63,433.63,1899.0,421.0508,421.0508,419.8502,419.8502,1899.0
2022-03-03 11:40:00,434.19,434.58,433.43,433.44,3345.0,420.3924,420.7701,419.6566,419.6663,3345.0
2022-03-03 11:45:00,433.73,434.13,433.73,433.96,1000.0,419.9471,420.3344,419.9471,420.1698,1000.0
2022-03-03 11:50:00,434.07,434.37,434.07,434.16,900.0,420.2763,420.5667,420.2763,420.3634,900.0
2022-03-03 11:55:00,434.62,434.62,433.66,434.37,1481.0,420.8088,420.8088,419.8793,420.5667,1481.0
2022-03-03 12:00:00,434.99,435.09,434.42,434.42,2977.0,421.167,421.2638,420.6151,420.6151,2977.0
2022-03-03 12:05:00,434.36,434.69,434.1,434.4,1118.0,420.557,420.8766,420.3053,420.5958,1118.0
2022-03-03 12:10:00,434.79,435.09,434.74,434.92,2349.0,420.9734,421.2638,420.925,421.0992,2349.0
2022-03-03 12:15:00,434.9,435.55,434.9,435.55,1082.0,421.0799,421.7092,421.0799,421.7092,1082.0
2022-03-03 12:20:00,436.16,436.16,435.9,435.9,200.0,422.2998,422.2998,422.0481,422.0481,200.0
2022-03-03 12:25:00,435.63,435.63,434.96,435.17,1932.0,421.7867,421.7867,421.138,421.3413,1932.0
2022-03-03 12:30:00,435.0,437.6,435.0,436.83,2851.0,421.1767,423.6941,421.1767,422.9486,2851.0
2022-03-03 12:35:00,436.95,437.16,436.15,436.15,801.0,423.0647,423.2681,422.2902,422.2902,801.0
2022-03-03 12:40:00,436.25,436.25,435.42,435.42,939.0,422.387,422.387,421.5834,421.5834,939.0
2022-03-03 12:45:00,435.38,436.22,435.38,436.22,700.0,421.5446,422.3579,421.5446,422.3579,700.0
2022-03-03 12:50:00,436.22,436.22,436.22,436.22,0.0,422.3579,422.3579,422.3579,422.3579,0.0
2022-03-03 12:55:00,436.09,436.91,435.98,436.75,1024.0,422.2321,423.026,422.1256,422.8711,1024.0
2022-03-03 13:00:00,436.67,437.42,436.66,437.01,2879.0,422.7936,423.5198,422.784,423.1228,2879.0
2022-03-03 13:05:00,437.03,437.03,436.92,437.03,500.0,423.1422,423.1422,423.0357,423.1422,500.0
2022-03-03 13:10:00,437.07,437.77,437.07,437.12,4112.0,423.1809,423.8587,423.1809,423.2293,4112.0
2022-03-03 13:15:00,437.58,437.74,437.5,437.5,3397.0,423.6747,423.8296,423.5973,423.5973,3397.0
2022-03-03 13:20:00,437.19,437.65,437.12,437.63,1040.0,423.2971,423.7425,423.2293,423.7231,1040.0
2022-03-03 13:25:00,437.62,437.7,437.5,437.61,4100.0,423.7134,423.7909,423.5973,423.7038,4100.0
2022-03-03 13:30:00,437.51,437.51,436.44,436.87,1959.0,423.6069,423.6069,422.5709,422.9873,1959.0
2022-03-03 13:35:00,436.95,437.06,436.49,436.58,2985.0,423.0647,423.1712,422.6194,422.7065,2985.0
2022-03-03 13:40:00,436.61,437.01,436.51,436.78,3963.0,422.7355,423.1228,422.6387,422.9001,3963.0
2022-03-03 13:45:00,436.8,437.17,436.4,437.05,6017.0,422.9195,423.2777,422.5322,423.1616,6017.0
2022-03-03 13:50:00,437.05,437.37,436.92,437.34,1901.0,423.1616,423.4714,423.0357,423.4423,1901.0
2022-03-03 13:55:00,437.47,437.8,437.34,437.53,12337.0,423.5682,423.8877,423.4423,423.6263,12337.0
2022-03-03 14:00:00,437.37,437.64,437.29,437.5,3457.0,423.4714,423.7328,423.3939,423.5973,3457.0
2022-03-03 14:05:00,437.52,438.22,437.5,437.99,4117.0,423.6166,424.2944,423.5973,424.0717,4117.0
2022-03-03 14:10:00,438.63,439.42,438.63,439.28,1806.0,424.6914,425.4562,424.6914,425.3207,1806.0
2022-03-03 14:15:00,439.28,439.74,439.24,439.51,1019.0,425.3207,425.7661,425.282,425.5434,1019.0
2022-03-03 14:20:00,438.88,439.12,438.81,438.94,1200.0,424.9334,425.1658,424.8656,424.9915,1200.0
2022-03-03 14:25:00,439.08,439.21,438.93,439.1,2135.0,425.1271,425.2529,424.9818,425.1464,2135.0
2022-03-03 14:30:00,439.1,439.49,439.0,439.19,3227.0,425.1464,425.524,425.0496,425.2336,3227.0
2022-03-03 14:35:00,439.3,439.3,438.67,438.68,1064.0,425.3401,425.3401,424.7301,424.7398,1064.0
2022-03-03 14:40:00,438.65,438.85,438.32,438.38,1101.0,424.7107,424.9044,424.3912,424.4493,1101.0
2022-03-03 14:45:00,438.43,438.45,437.5,437.5,1395.0,424.4977,424.5171,423.5973,423.5973,1395.0
2022-03-03 14:50:00,437.38,437.48,437.14,437.26,2672.0,423.4811,423.5779,423.2487,423.3649,2672.0
2022-03-03 14:55:00,437.5,438.17,437.48,438.17,4269.0,423.5973,424.246,423.5779,424.246,4269.0
2022-03-03 15:00:00,438.08,438.08,437.21,437.29,3377.0,424.1588,424.1588,423.3165,423.3939,3377.0
2022-03-03 15:05:00,437.47,437.95,436.41,436.55,3678.0,423.5682,424.033,422.5419,422.6775,3678.0
2022-03-03 15:10:00,436.54,437.4,436.52,437.25,5869.0,422.6678,423.5004,422.6484,423.3552,5869.0
2022-03-03 15:15:00,437.52,438.6,437.45,438.02,4426.0,423.6166,424.6623,423.5489,424.1007,4426.0
2022-03-03 15:20:00,438.05,438.27,437.68,438.11,4402.0,424.1298,424.3428,423.7715,424.1879,4402.0
2022-03-03 15:25:00,438.15,438.69,438.15,438.58,3616.0,424.2266,424.7494,424.2266,424.6429,3616.0
2022-03-03 15:30:00,438.51,438.54,437.19,437.2,6300.0,424.5752,424.6042,423.2971,423.3068,6300.0
2022-03-03 15:35:00,437.38,437.64,436.9,437.44,10446.0,423.4811,423.7328,423.0163,423.5392,10446.0
2022-03-03 15:40:00,437.42,437.5,435.75,435.92,6427.0,423.5198,423.5973,421.9029,422.0675,6427.0
2022-03-03 15:45:00,435.68,436.39,435.5,435.95,9882.0,421.8351,422.5225,421.6608,422.0965,9882.0
2022-03-03 15:50:00,435.45,436.82,435.28,436.23,11666.0,421.6124,422.9389,421.4478,422.3676,11666.0
2022-03-03 15:55:00,436.3,436.56,435.47,436.01,42211.0,422.4354,422.6871,421.6318,422.1546,42211.0
2022-03-04 09:30:00,431.57,432.93,428.53,430.08,6146.0,417.8557,419.1725,414.9123,416.4131,6146.0
2022-03-04 09:35:00,430.6,430.63,429.3,429.79,2375.0,416.9165,416.9456,415.6578,416.1323,2375.0
2022-03-04 09:40:00,429.53,433.04,428.69,432.91,900.0,415.8805,419.279,415.0672,419.1531,900.0
2022-03-04 09:45:00,432.79,432.79,431.01,431.01,1767.0,419.0369,419.0369,417.3135,417.3135,1767.0
2022-03-04 09:50:00,431.62,433.37,431.43,432.98,2244.0,417.9041,419.5985,417.7202,419.2209,2244.0
2022-03-04 09:55:00,432.42,433.0,431.23,433.0,2489.0,418.6787,419.2403,417.5265,419.2403,2489.0
2022-03-04 10:00:00,433.08,434.61,432.81,432.94,1500.0,419.3177,420.7991,419.0563,419.1822,1500.0
2022-03-04 10:05:00,433.06,434.14,432.0,432.0,1900.0,419.2984,420.344,418.272,418.272,1900.0
2022-03-04 10:10:00,431.01,431.17,430.36,430.41,4383.0,417.3135,417.4684,416.6842,416.7326,4383.0
2022-03-04 10:15:00,430.54,432.72,430.54,432.28,3825.0,416.8584,418.9692,416.8584,418.5431,3825.0
2022-03-04 10:20:00,432.65,433.12,432.45,432.9,1810.0,418.9014,419.3564,418.7077,419.1434,1810.0
2022-03-04 10:25:00,432.62,432.92,431.57,432.46,8965.0,418.8723,419.1628,417.8557,418.7174,8965.0
2022-03-04 10:30:00,432.41,432.41,430.69,430.95,2186.0,418.669,418.669,417.0037,417.2554,2186.0
2022-03-04 10:35:00,430.64,431.18,429.6,429.95,6057.0,416.9553,417.4781,415.9483,416.2872,6057.0
2022-03-04 10:40:00,429.8,430.96,429.59,430.84,4620.0,416.142,417.2651,415.9386,417.1489,4620.0
2022-03-04 10:45:00,430.93,431.0,429.63,429.63,11689.0,417.236,417.3038,415.9774,415.9774,11689.0
2022-03-04 10:50:00,429.82,430.42,429.82,430.38,2208.0,416.1613,416.7422,416.1613,416.7035,2208.0
2022-03-04 10:55:00,430.21,431.08,429.88,429.89,5542.0,416.5389,417.3813,416.2194,416.2291,5542.0
2022-03-04 11:00:00,430.34,431.37,430.31,431.31,2200.0,416.6648,417.6621,416.6357,417.604,2200.0
2022-03-04 11:05:00,431.38,432.32,431.27,432.32,1318.0,417.6717,418.5819,417.5652,418.5819,1318.0
2022-03-04 11:10:00,432.23,432.56,431.91,432.54,1900.0,418.4947,418.8142,418.1849,418.7949,1900.0
2022-03-04 11:15:00,432.55,433.84,432.26,433.35,12851.0,418.8046,420.0536,418.5238,419.5791,12851.0
2022-03-04 11:20:00,433.64,435.63,433.27,435.63,9803.0,419.8599,421.7867,419.5017,421.7867,9803.0
2022-03-04 11:25:00,435.85,436.24,435.52,436.2,3921.0,421.9997,422.3773,421.6802,422.3386,3921.0
2022-03-04 11:30:00,436.44,437.01,435.94,437.01,7962.0,422.5709,423.1228,422.0868,423.1228,7962.0
2022-03-04 11:35:00,436.91,437.7,436.62,437.66,5252.0,423.026,423.7909,422.7452,423.7522,5252.0
2022-03-04 11:40:00,437.68,438.59,437.68,438.4,1686.0,423.7715,424.6526,423.7715,424.4687,1686.0
2022-03-04 11:45:00,438.49,439.11,438.24,438.86,3998.0,424.5558,425.1561,424.3137,424.914,3998.0
2022-03-04 11:50:00,438.9,439.06,438.1,438.71,5332.0,424.9528,425.1077,424.1782,424.7688,5332.0
2022-03-04 11:55:00,438.7,438.86,437.75,437.83,3237.0,424.7591,424.914,423.8393,423.9168,3237.0
2022-03-04 12:00:00,437.73,438.64,437.38,438.61,2806.0,423.82,424.701,423.4811,424.672,2806.0
2022-03-04 12:05:00,438.64,439.15,438.23,439.11,2916.0,424.701,425.1948,424.3041,425.1561,2916.0
2022-03-04 12:10:00,439.19,440.18,439.18,440.18,3823.0,425.2336,426.1921,425.2239,426.1921,3823.0
2022-03-04 12:15:00,440.6,441.92,440.59,440.92,5049.0,426.5988,427.8768,426.5891,426.9086,5049.0
2022-03-04 12:20:00,441.03,441.3,440.04,440.04,2401.0,427.0151,427.2765,426.0565,426.0565,2401.0
2022-03-04 12:25:00,439.72,439.78,439.29,439.71,3519.0,425.7467,425.8048,425.3304,425.737,3519.0
2022-03-04 12:30:00,439.69,440.78,439.69,440.61,2054.0,425.7177,426.773,425.7177,426.6084,2054.0
2022-03-04 12:35:00,440.79,441.0,440.48,440.62,3023.0,426.7827,426.986,426.4826,426.6181,3023.0
2022-03-04 12:40:00,440.44,440.5,438.57,438.78,38901.0,426.4438,426.5019,424.6333,424.8366,38901.0
2022-03-04 12:45:00,438.6,438.91,437.91,438.91,2028.0,424.6623,424.9625,423.9942,424.9625,2028.0
2022-03-04 12:50:00,439.17,439.72,439.0,439.03,2622.0,425.2142,425.7467,425.0496,425.0786,2622.0
2022-03-04 12:55:00,439.35,439.74,439.2,439.35,2695.0,425.3885,425.7661,425.2432,425.3885,2695.0
2022-03-04 13:00:00,439.58,440.2,439.58,439.87,3927.0,425.6112,426.2115,425.6112,425.8919,3927.0
2022-03-04 13:05:00,439.83,440.76,439.65,440.76,4348.0,425.8532,426.7537,425.6789,426.7537,4348.0
2022-03-04 13:10:00,440.78,440.78,438.93,438.93,5472.0,426.773,426.773,424.9818,424.9818,5472.0
2022-03-04 13:15:00,438.93,439.88,438.8,439.06,3499.0,424.9818,425.9016,424.856,425.1077,3499.0
2022-03-04 13:20:00,439.19,439.52,438.54,438.54,2148.0,425.2336,425.5531,424.6042,424.6042,2148.0
2022-03-04 13:25:00,438.77,439.11,438.58,439.11,1612.0,424.8269,425.1561,424.6429,425.1561,1612.0
2022-03-04 13:30:00,438.84,439.01,438.13,438.42,7100.0,424.8947,425.0593,424.2072,424.488,7100.0
2022-03-04 13:35:00,438.43,439.44,438.43,439.42,2800.0,424.4977,425.4756,424.4977,425.4562,2800.0
2022-03-04 13:40:00,439.15,439.15,438.15,438.16,2046.0,425.1948,425.1948,424.2266,424.2363,2046.0
2022-03-04 13:45:00,438.14,438.45,437.7,438.44,1900.0,424.2169,424.5171,423.7909,424.5074,1900.0
2022-03-04 13:50:00,438.72,439.29,438.64,439.06,2204.0,424.7785,425.3304,424.701,425.1077,2204.0
2022-03-04 13:55:00,439.06,439.26,438.48,438.48,2237.0,425.1077,425.3013,424.5461,424.5461,2237.0
2022-03-04 14:00:00,438.48,438.73,437.8,438.42,2251.0,424.5461,424.7882,423.8877,424.488,2251.0
2022-03-04 14:05:00,438.3,439.71,438.14,439.71,2042.0,424.3718,425.737,424.2169,425.737,2042.0
2022-03-04 14:10:00,439.33,439.73,438.84,439.16,2000.0,425.3691,425.7564,424.8947,425.2045,2000.0
2022-03-04 14:15:00,438.93,438.93,438.24,438.79,1803.0,424.9818,424.9818,424.3137,424.8463,1803.0
2022-03-04 14:20:00,438.85,440.8,438.84,440.37,2400.0,424.9044,426.7924,424.8947,426.3761,2400.0
2022-03-04 14:25:00,440.36,440.39,439.27,439.27,5549.0,426.3664,426.3954,425.311,425.311,5549.0
2022-03-04 14:30:00,439.46,439.57,439.17,439.43,2370.0,425.495,425.6015,425.2142,425.4659,2370.0
2022-03-04 14:35:00,439.35,439.43,438.53,438.93,2792.0,425.3885,425.4659,424.5945,424.9818,2792.0
2022-03-04 14:40:00,438.7,439.19,438.3,438.62,3550.0,424.7591,425.2336,424.3718,424.6817,3550.0
2022-03-04 14:45:00,438.79,439.12,438.4,438.98,2800.0,424.8463,425.1658,424.4687,425.0302,2800.0
2022-03-04 14:50:00,439.25,439.51,438.91,439.34,4701.0,425.2917,425.5434,424.9625,425.3788,4701.0
2022-03-04 14:55:00,439.62,439.71,438.61,438.65,2100.0,425.6499,425.737,424.672,424.7107,2100.0
2022-03-04 15:00:00,438.7,439.76,438.69,439.67,2600.0,424.7591,425.7854,424.7494,425.6983,2600.0
2022-03-04 15:05:00,439.64,439.86,438.97,439.71,4414.0,425.6693,425.8823,425.0205,425.737,4414.0
2022-03-04 15:10:00,439.56,440.05,439.44,439.56,3965.0,425.5918,426.0662,425.4756,425.5918,3965.0
2022-03-04 15:15:00,439.23,440.0,439.12,439.19,5500.0,425.2723,426.0178,425.1658,425.2336,5500.0
2022-03-04 15:20:00,439.31,439.45,438.83,439.44,7002.0,425.3497,425.4853,424.885,425.4756,7002.0
2022-03-04 15:25:00,439.48,440.68,439.39,439.68,6195.0,425.5143,426.6762,425.4272,425.708,6195.0
2022-03-04 15:30:00,439.47,439.96,439.17,439.52,13342.0,425.5047,425.9791,425.2142,425.5531,13342.0
2022-03-04 15:35:00,439.47,439.71,438.37,438.52,8781.0,425.5047,425.737,424.4396,424.5848,8781.0
2022-03-04 15:40:00,438.65,439.45,438.56,439.18,9900.0,424.7107,425.4853,424.6236,425.2239,9900.0
2022-03-04 15:45:00,439.33,440.33,438.84,439.34,23307.0,425.3691,426.3373,424.8947,425.3788,23307.0
2022-03-04 15:50:00,439.49,441.45,439.32,441.45,19575.0,425.524,427.4217,425.3594,427.4217,19575.0
2022-03-04 15:55:00,441.46,442.12,441.06,441.28,52395.0,427.4314,428.0704,427.0441,427.2571,52395.0
2022-03-07 09:30:00,440.66,441.39,438.2,438.7,17707.0,426.6568,427.3636,424.275,424.7591,17707.0
2022-03-07 09:35:00,438.03,438.03,434.64,435.29,2730.0,424.1104,424.1104,420.8281,421.4575,2730.0
2022-03-07 09:40:00,435.45,437.71,435.45,436.31,5778.0,421.6124,423.8006,421.6124,422.4451,5778.0
2022-03-07 09:45:00,437.0,438.5,437.0,438.04,2294.0,423.1132,424.5655,423.1132,424.1201,2294.0
2022-03-07 09:50:00,438.41,440.65,438.41,440.62,2665.0,424.4783,426.6472,424.4783,426.6181,2665.0
2022-03-07 09:55:00,440.66,440.73,437.82,437.87,2785.0,426.6568,426.7246,423.9071,423.9555,2785.0
2022-03-07 10:00:00,437.69,438.63,437.16,437.18,3621.0,423.7812,424.6914,423.2681,423.2874,3621.0
2022-03-07 10:05:00,437.01,438.6,437.01,437.78,4015.0,423.1228,424.6623,423.1228,423.8684,4015.0
2022-03-07 10:10:00,437.42,438.53,437.31,437.51,5681.0,423.5198,424.5945,423.4133,423.6069,5681.0
2022-03-07 10:15:00,437.21,437.86,436.98,437.06,2960.0,423.3165,423.9458,423.0938,423.1712,2960.0
2022-03-07 10:20:00,436.69,437.55,436.69,436.97,2823.0,422.813,423.6457,422.813,423.0841,2823.0
2022-03-07 10:25:00,436.89,437.64,436.88,437.44,3054.0,423.0066,423.7328,422.997,423.5392,3054.0
2022-03-07 10:30:00,437.78,438.16,436.56,436.8,8222.0,423.8684,424.2363,422.6871,422.9195,8222.0
2022-03-07 10:35:00,437.16,438.0,437.16,437.44,10140.0,423.2681,424.0814,423.2681,423.5392,10140.0
2022-03-07 10:40:00,437.64,437.74,435.85,437.67,7171.0,423.7328,423.8296,421.9997,423.7619,7171.0
2022-03-07 10:45:00,437.2,437.2,436.37,436.61,10546.0,423.3068,423.3068,422.5032,422.7355,10546.0
2022-03-07 10:50:00,436.31,436.69,435.22,435.47,4243.0,422.4451,422.813,421.3897,421.6318,4243.0
2022-03-07 10:55:00,435.5,436.12,435.22,435.68,3311.0,421.6608,422.2611,421.3897,421.8351,3311.0
2022-03-07 11:00:00,435.53,435.53,434.68,434.69,1841.0,421.6899,421.6899,420.8669,420.8766,1841.0
2022-03-07 11:05:00,434.27,435.85,433.95,435.85,3501.0,420.4699,421.9997,420.1601,421.9997,3501.0
2022-03-07 11:10:00,436.06,436.53,435.77,435.89,3939.0,422.203,422.6581,421.9222,422.0384,3939.0
2022-03-07 11:15:00,436.0,436.07,435.5,435.96,4922.0,422.1449,422.2127,421.6608,422.1062,4922.0
2022-03-07 11:20:00,435.96,435.96,434.34,434.35,4748.0,422.1062,422.1062,420.5377,420.5474,4748.0
2022-03-07 11:25:00,434.82,435.22,434.58,434.84,3687.0,421.0024,421.3897,420.7701,421.0218,3687.0
2022-03-07 11:30:00,434.78,435.0,432.86,433.3,3694.0,420.9637,421.1767,419.1047,419.5307,3694.0
2022-03-07 11:35:00,433.21,433.22,432.09,432.44,2443.0,419.4436,419.4533,418.3592,418.6981,2443.0
2022-03-07 11:40:00,432.11,432.77,432.08,432.77,3903.0,418.3785,419.0176,418.3495,419.0176,3903.0
2022-03-07 11:45:00,432.52,433.59,432.51,432.88,4009.0,418.7755,419.8115,418.7658,419.1241,4009.0
2022-03-07 11:50:00,432.75,432.75,431.71,431.71,6458.0,418.9982,418.9982,417.9913,417.9913,6458.0
2022-03-07 11:55:00,431.69,431.69,430.59,430.64,6816.0,417.9719,417.9719,416.9068,416.9553,6816.0
2022-03-07 12:00:00,430.71,430.81,429.59,429.61,4604.0,417.023,417.1199,415.9386,415.958,4604.0
2022-03-07 12:05:00,429.9,429.9,428.99,429.19,3128.0,416.2388,416.2388,415.3577,415.5513,3128.0
2022-03-07 12:10:00,429.32,429.32,428.37,428.6,4847.0,415.6772,415.6772,414.7574,414.9801,4847.0
2022-03-07 12:15:00,428.84,429.11,428.5,428.53,5907.0,415.2125,415.4739,414.8833,414.9123,5907.0
2022-03-07 12:20:00,428.39,428.39,426.65,426.96,4046.0,414.7768,414.7768,413.0921,413.3922,4046.0
2022-03-07 12:25:00,426.97,428.36,426.97,428.36,5803.0,413.4019,414.7477,413.4019,414.7477,5803.0
2022-03-07 12:30:00,428.43,428.44,427.63,428.18,3467.0,414.8155,414.8252,414.0409,414.5734,3467.0
2022-03-07 12:35:00,427.97,428.09,427.63,428.09,6079.0,414.3701,414.4863,414.0409,414.4863,6079.0
2022-03-07 12:40:00,428.01,428.1,427.55,427.6,4149.0,414.4088,414.496,413.9635,414.0119,4149.0
2022-03-07 12:45:00,427.1,427.24,426.59,427.24,6687.0,413.5278,413.6633,413.034,413.6633,6687.0
2022-03-07 12:50:00,427.06,427.43,426.53,426.59,5163.0,413.489,413.8473,412.9759,413.034,5163.0
2022-03-07 12:55:00,426.72,427.88,426.48,427.88,4915.0,413.1598,414.283,412.9275,414.283,4915.0
2022-03-07 13:00:00,427.74,428.57,427.51,428.02,4324.0,414.1474,414.951,413.9247,414.4185,4324.0
2022-03-07 13:05:00,428.03,428.4,427.79,428.34,5032.0,414.4282,414.7864,414.1958,414.7283,5032.0
2022-03-07 13:10:00,428.17,428.25,427.79,427.91,1891.0,414.5637,414.6412,414.1958,414.312,1891.0
2022-03-07 13:15:00,428.04,428.21,427.34,427.34,2754.0,414.4379,414.6025,413.7601,413.7601,2754.0
2022-03-07 13:20:00,427.65,429.19,427.65,428.98,2651.0,414.0603,415.5513,414.0603,415.348,2651.0
2022-03-07 13:25:00,429.37,429.78,429.28,429.28,1983.0,415.7256,416.1226,415.6385,415.6385,1983.0
2022-03-07 13:30:00,429.64,429.84,429.24,429.6,2425.0,415.987,416.1807,415.5997,415.9483,2425.0
2022-03-07 13:35:00,429.5,430.31,429.5,430.12,4423.0,415.8515,416.6357,415.8515,416.4518,4423.0
2022-03-07 13:40:00,430.18,430.34,428.63,428.63,2503.0,416.5099,416.6648,415.0091,415.0091,2503.0
2022-03-07 13:45:00,428.39,428.89,428.21,428.64,2038.0,414.7768,415.2609,414.6025,415.0188,2038.0
2022-03-07 13:50:00,428.56,428.69,428.22,428.55,6053.0,414.9414,415.0672,414.6122,414.9317,6053.0
2022-03-07 13:55:00,428.5,429.5,428.5,429.24,1925.0,414.8833,415.8515,414.8833,415.5997,1925.0
2022-03-07 14:00:00,429.27,429.69,429.1,429.18,6650.0,415.6288,416.0354,415.4642,415.5417,6650.0
2022-03-07 14:05:00,429.3,430.21,429.19,430.21,3150.0,415.6578,416.5389,415.5513,416.5389,3150.0
2022-03-07 14:10:00,430.49,430.57,430.03,430.04,3651.0,416.81,416.8875,416.3646,416.3743,3651.0
2022-03-07 14:15:00,430.29,430.29,429.69,429.69,7835.0,416.6164,416.6164,416.0354,416.0354,7835.0
2022-03-07 14:20:00,429.7,429.7,429.27,429.56,4291.0,416.0451,416.0451,415.6288,415.9096,4291.0
2022-03-07 14:25:00,429.5,430.53,429.47,429.77,3876.0,415.8515,416.8488,415.8224,416.1129,3876.0
2022-03-07 14:30:00,429.48,429.89,428.99,429.01,3560.0,415.8321,416.2291,415.3577,415.3771,3560.0
2022-03-07 14:35:00,428.8,428.98,428.12,428.85,4632.0,415.1737,415.348,414.5153,415.2221,4632.0
2022-03-07 14:40:00,428.98,428.98,427.97,428.14,1321.0,415.348,415.348,414.3701,414.5347,1321.0
2022-03-07 14:45:00,428.05,429.1,428.05,429.1,2015.0,414.4476,415.4642,414.4476,415.4642,2015.0
2022-03-07 14:50:00,429.08,429.08,427.96,427.96,1956.0,415.4448,415.4448,414.3604,414.3604,1956.0
2022-03-07 14:55:00,428.2,429.0,427.95,428.67,5886.0,414.5928,415.3674,414.3507,415.0479,5886.0
2022-03-07 15:00:00,428.37,428.66,428.08,428.66,2974.0,414.7574,415.0382,414.4766,415.0382,2974.0
2022-03-07 15:05:00,428.61,429.46,428.6,429.17,4519.0,414.9898,415.8128,414.9801,415.532,4519.0
2022-03-07 15:10:00,429.25,429.41,428.27,428.62,5434.0,415.6094,415.7643,414.6606,414.9994,5434.0
2022-03-07 15:15:00,428.47,428.96,428.22,428.7,2474.0,414.8542,415.3286,414.6122,415.0769,2474.0
2022-03-07 15:20:00,428.78,428.78,427.81,427.81,3349.0,415.1544,415.1544,414.2152,414.2152,3349.0
2022-03-07 15:25:00,427.93,428.45,427.89,428.17,5484.0,414.3314,414.8349,414.2926,414.5637,5484.0
2022-03-07 15:30:00,428.12,428.12,427.0,427.21,10072.0,414.5153,414.5153,413.4309,413.6343,10072.0
2022-03-07 15:35:00,427.28,428.21,427.15,427.86,7307.0,413.702,414.6025,413.5762,414.2636,7307.0
2022-03-07 15:40:00,427.9,428.56,427.53,428.52,7801.0,414.3023,414.9414,413.9441,414.9026,7801.0
2022-03-07 15:45:00,428.59,428.59,426.8,426.8,11590.0,414.9704,414.9704,413.2373,413.2373,11590.0
2022-03-07 15:50:00,426.69,427.23,426.21,426.31,20642.0,413.1308,413.6536,412.666,412.7629,20642.0
2022-03-07 15:55:00,426.17,428.05,426.15,426.95,51166.0,412.6273,414.4476,412.6079,413.3825,51166.0
2022-03-08 09:30:00,423.9,428.99,423.9,425.87,7988.0,410.4294,415.3577,410.4294,412.3368,7988.0
2022-03-08 09:35:00,426.83,426.83,423.15,423.15,1910.0,413.2663,413.2663,409.7033,409.7033,1910.0
2022-03-08 09:40:00,423.44,425.2,422.6,424.14,3838.0,409.9841,411.6881,409.1708,410.6618,3838.0
2022-03-08 09:45:00,424.78,424.78,423.03,423.03,2710.0,411.2815,411.2815,409.5871,409.5871,2710.0
2022-03-08 09:50:00,423.08,424.38,422.79,423.08,4479.0,409.6355,410.8942,409.3547,409.6355,4479.0
2022-03-08 09:55:00,422.61,423.55,422.08,423.55,1142.0,409.1804,410.0906,408.6673,410.0906,1142.0
2022-03-08 10:00:00,423.03,424.19,422.6,424.19,13124.0,409.5871,410.7102,409.1708,410.7102,13124.0
2022-03-08 10:05:00,424.33,424.44,422.91,423.72,2333.0,410.8458,410.9523,409.4709,410.2552,2333.0
2022-03-08 10:10:00,423.0,424.33,422.75,424.11,3434.0,409.558,410.8458,409.316,410.6328,3434.0
2022-03-08 10:15:00,424.15,425.36,424.0,425.05,6724.0,410.6715,411.843,410.5263,411.5429,6724.0
2022-03-08 10:20:00,425.5,426.38,424.51,425.43,20279.0,411.9786,412.8306,411.0201,411.9108,20279.0
2022-03-08 10:25:00,424.86,424.86,423.76,423.83,2113.0,411.3589,411.3589,410.2939,410.3617,2113.0
2022-03-08 10:30:00,423.19,423.19,422.54,423.03,1229.0,409.742,409.742,409.1127,409.5871,1229.0
2022-03-08 10:35:00,422.9,424.0,422.0,424.0,13394.0,409.4612,410.5263,408.5898,410.5263,13394.0
2022-03-08 10:40:00,424.37,424.43,423.62,424.29,1815.0,410.8845,410.9426,410.1583,410.807,1815.0
2022-03-08 10:45:00,424.19,424.62,423.88,424.0,2521.0,410.7102,411.1266,410.4101,410.5263,2521.0
2022-03-08 10:50:00,423.68,424.24,423.1,424.24,2171.0,410.2164,410.7586,409.6549,410.7586,2171.0
2022-03-08 10:55:00,424.29,425.32,423.79,425.32,2871.0,410.807,411.8043,410.3229,411.8043,2871.0
2022-03-08 11:00:00,425.13,425.49,423.81,424.27,9260.0,411.6204,411.9689,410.3423,410.7877,9260.0
2022-03-08 11:05:00,424.7,424.71,423.59,424.15,3340.0,411.204,411.2137,410.1293,410.6715,3340.0
2022-03-08 11:10:00,424.06,424.65,423.5,424.0,2696.0,410.5844,411.1556,410.0422,410.5263,2696.0
2022-03-08 11:15:00,423.88,424.51,423.33,424.48,2820.0,410.4101,411.0201,409.8776,410.991,2820.0
2022-03-08 11:20:00,424.66,425.41,424.6,424.93,3693.0,411.1653,411.8915,411.1072,411.4267,3693.0
2022-03-08 11:25:00,425.21,426.06,424.88,424.88,6541.0,411.6978,412.5208,411.3783,411.3783,6541.0
2022-03-08 11:30:00,424.85,425.04,423.76,424.7,3712.0,411.3493,411.5332,410.2939,411.204,3712.0
2022-03-08 11:35:00,424.74,425.79,424.47,425.11,2611.0,411.2427,412.2594,410.9813,411.601,2611.0
2022-03-08 11:40:00,425.4,425.4,424.69,425.11,2307.0,411.8818,411.8818,411.1943,411.601,2307.0
2022-03-08 11:45:00,425.26,426.56,425.16,426.18,3749.0,411.7462,413.0049,411.6494,412.637,3749.0
2022-03-08 11:50:00,425.88,427.24,425.87,427.03,3443.0,412.3465,413.6633,412.3368,413.46,3443.0
2022-03-08 11:55:00,427.02,427.2,425.78,426.09,3591.0,413.4503,413.6246,412.2497,412.5498,3591.0
2022-03-08 12:00:00,426.14,427.33,426.13,426.79,2610.0,412.5983,413.7504,412.5886,413.2276,2610.0
2022-03-08 12:05:00,426.83,427.45,426.77,427.41,3101.0,413.2663,413.8666,413.2082,413.8279,3101.0
2022-03-08 12:10:00,427.45,428.67,427.41,428.46,5451.0,413.8666,415.0479,413.8279,414.8445,5451.0
2022-03-08 12:15:00,428.68,430.18,428.43,429.91,4869.0,415.0575,416.5099,414.8155,416.2485,4869.0
2022-03-08 12:20:00,429.94,430.14,428.49,429.14,7244.0,416.2775,416.4711,414.8736,415.5029,7244.0
2022-03-08 12:25:00,428.9,429.79,428.64,429.48,4528.0,415.2706,416.1323,415.0188,415.8321,4528.0
2022-03-08 12:30:00,429.79,431.2,429.79,430.62,11440.0,416.1323,417.4975,416.1323,416.9359,11440.0
2022-03-08 12:35:00,430.63,430.65,429.73,430.37,6080.0,416.9456,416.9649,416.0742,416.6938,6080.0
2022-03-08 12:40:00,429.76,430.47,429.76,430.26,3695.0,416.1032,416.7907,416.1032,416.5873,3695.0
2022-03-08 12:45:00,430.05,430.32,429.8,430.14,5596.0,416.384,416.6454,416.142,416.4711,5596.0
2022-03-08 12:50:00,429.98,430.77,429.88,430.54,10161.0,416.3162,417.0811,416.2194,416.8584,10161.0
2022-03-08 12:55:00,430.91,431.82,430.71,431.58,6188.0,417.2167,418.0978,417.023,417.8654,6188.0
2022-03-08 13:00:00,431.56,432.53,431.55,432.44,4024.0,417.846,418.7852,417.8363,418.6981,4024.0
2022-03-08 13:05:00,432.44,432.97,432.37,432.66,3709.0,418.6981,419.2112,418.6303,418.9111,3709.0
2022-03-08 13:10:00,432.65,433.31,431.92,431.92,6288.0,418.9014,419.5404,418.1946,418.1946,6288.0
2022-03-08 13:15:00,432.03,432.1,431.77,432.01,2375.0,418.3011,418.3689,418.0493,418.2817,2375.0
2022-03-08 13:20:00,432.01,432.26,431.03,431.51,4542.0,418.2817,418.5238,417.3329,417.7976,4542.0
2022-03-08 13:25:00,431.48,431.48,430.2,430.21,3366.0,417.7686,417.7686,416.5292,416.5389,3366.0
2022-03-08 13:30:00,430.21,430.64,429.76,430.64,3200.0,416.5389,416.9553,416.1032,416.9553,3200.0
2022-03-08 13:35:00,430.0,430.03,428.5,428.62,6899.0,416.3356,416.3646,414.8833,414.9994,6899.0
2022-03-08 13:40:00,428.61,428.93,428.13,428.64,3699.0,414.9898,415.2996,414.525,415.0188,3699.0
2022-03-08 13:45:00,428.64,429.14,427.98,428.37,2989.0,415.0188,415.5029,414.3798,414.7574,2989.0
2022-03-08 13:50:00,428.44,428.82,427.98,428.25,3397.0,414.8252,415.1931,414.3798,414.6412,3397.0
2022-03-08 13:55:00,428.31,428.47,426.87,426.87,2218.0,414.6993,414.8542,413.3051,413.3051,2218.0
2022-03-08 14:00:00,427.22,427.22,426.27,426.6,4049.0,413.6439,413.6439,412.7241,413.0436,4049.0
2022-03-08 14:05:00,426.73,427.34,426.72,427.34,2306.0,413.1695,413.7601,413.1598,413.7601,2306.0
2022-03-08 14:10:00,426.98,427.17,426.65,427.0,1600.0,413.4116,413.5955,413.0921,413.4309,1600.0
2022-03-08 14:15:00,426.56,426.84,426.26,426.4,2903.0,413.0049,413.276,412.7144,412.85,2903.0
2022-03-08 14:20:00,426.43,426.68,425.65,426.16,3306.0,412.879,413.1211,412.1238,412.6176,3306.0
2022-03-08 14:25:00,426.28,427.3,426.28,427.24,1999.0,412.7338,413.7214,412.7338,413.6633,1999.0
2022-03-08 14:30:00,427.28,427.5,426.67,426.98,3412.0,413.702,413.915,413.1114,413.4116,3412.0
2022-03-08 14:35:00,427.07,427.72,426.97,427.72,1600.0,413.4987,414.128,413.4019,414.128,1600.0
2022-03-08 14:40:00,428.16,428.62,427.64,428.62,2200.0,414.5541,414.9994,414.0506,414.9994,2200.0
2022-03-08 14:45:00,428.57,430.48,428.57,430.48,2777.0,414.951,416.8003,414.951,416.8003,2777.0
2022-03-08 14:50:00,430.66,430.66,430.29,430.44,410.0,416.9746,416.9746,416.6164,416.7616,410.0
2022-03-08 14:55:00,430.34,431.08,429.35,430.0,6006.0,416.6648,417.3813,415.7063,416.3356,6006.0
2022-03-08 15:00:00,429.94,430.46,429.79,430.46,8370.0,416.2775,416.781,416.1323,416.781,8370.0
2022-03-08 15:05:00,430.13,430.13,429.38,429.46,4052.0,416.4615,416.4615,415.7353,415.8128,4052.0
2022-03-08 15:10:00,429.47,429.61,428.68,429.34,4715.0,415.8224,415.958,415.0575,415.6966,4715.0
2022-03-08 15:15:00,429.76,429.76,428.11,428.44,4995.0,416.1032,416.1032,414.5057,414.8252,4995.0
2022-03-08 15:20:00,428.48,428.48,427.86,428.06,3544.0,414.8639,414.8639,414.2636,414.4572,3544.0
2022-03-08 15:25:00,428.08,428.53,426.38,426.38,4586.0,414.4766,414.9123,412.8306,412.8306,4586.0
2022-03-08 15:30:00,426.5,426.51,424.55,424.64,13309.0,412.9468,412.9565,411.0588,411.1459,13309.0
2022-03-08 15:35:00,424.47,425.78,424.31,425.78,6333.0,410.9813,412.2497,410.8264,412.2497,6333.0
2022-03-08 15:40:00,425.82,425.99,424.96,424.96,4939.0,412.2884,412.453,411.4558,411.4558,4939.0
2022-03-08 15:45:00,425.34,425.61,424.71,425.12,8727.0,411.8237,412.0851,411.2137,411.6107,8727.0
2022-03-08 15:50:00,425.47,427.1,424.93,425.43,14095.0,411.9495,413.5278,411.4267,411.9108,14095.0
2022-03-08 15:55:00,425.42,425.67,424.07,424.5,27973.0,411.9011,412.1432,410.594,411.0104,27973.0
2022-03-09 09:35:00,432.6,432.6,428.07,429.64,9340.0,418.853,418.853,414.4669,415.987,9340.0
2022-03-09 09:40:00,430.04,431.58,429.13,429.14,1517.0,416.3743,417.8654,415.4932,415.5029,1517.0
2022-03-09 09:45:00,430.27,430.28,428.53,428.61,3502.0,416.597,416.6067,414.9123,414.9898,3502.0
2022-03-09 09:50:00,428.21,428.6,427.4,427.4,5215.0,414.6025,414.9801,413.8182,413.8182,5215.0
2022-03-09 09:55:00,427.32,427.59,426.29,426.61,7309.0,413.7408,414.0022,412.7435,413.0533,7309.0
2022-03-09 10:00:00,426.6,427.52,426.1,427.31,9368.0,413.0436,413.9344,412.5595,413.7311,9368.0
2022-03-09 10:05:00,427.8,428.36,427.73,428.18,1494.0,414.2055,414.7477,414.1377,414.5734,1494.0
2022-03-09 10:10:00,428.28,428.62,428.15,428.49,5699.0,414.6703,414.9994,414.5444,414.8736,5699.0
2022-03-09 10:15:00,428.72,428.72,426.16,426.22,6355.0,415.0963,415.0963,412.6176,412.6757,6355.0
2022-03-09 10:20:00,426.52,427.06,426.28,426.47,1587.0,412.9662,413.489,412.7338,412.9178,1587.0
2022-03-09 10:25:00,426.07,426.44,425.78,425.87,8065.0,412.5305,412.8887,412.2497,412.3368,8065.0
2022-03-09 10:30:00,425.6,426.13,425.28,426.06,2672.0,412.0754,412.5886,411.7656,412.5208,2672.0
2022-03-09 10:35:00,426.25,427.18,426.24,426.74,4520.0,412.7048,413.6052,412.6951,413.1792,4520.0
2022-03-09 10:40:00,426.77,427.22,426.61,427.19,4078.0,413.2082,413.6439,413.0533,413.6149,4078.0
2022-03-09 10:45:00,427.16,427.85,426.8,427.6,2334.0,413.5858,414.2539,413.2373,414.0119,2334.0
2022-03-09 10:50:00,427.93,428.8,427.79,428.5,6333.0,414.3314,415.1737,414.1958,414.8833,6333.0
2022-03-09 10:55:00,428.59,428.59,428.09,428.09,2600.0,414.9704,414.9704,414.4863,414.4863,2600.0
2022-03-09 11:00:00,428.21,428.36,426.52,426.88,6046.0,414.6025,414.7477,412.9662,413.3147,6046.0
2022-03-09 11:05:00,427.19,428.13,427.16,427.93,3518.0,413.6149,414.525,413.5858,414.3314,3518.0
2022-03-09 11:10:00,427.62,427.89,427.0,427.0,3552.0,414.0312,414.2926,413.4309,413.4309,3552.0
2022-03-09 11:15:00,426.84,426.84,426.39,426.65,511.0,413.276,413.276,412.8403,413.0921,511.0
2022-03-09 11:20:00,426.66,426.66,426.17,426.17,2049.0,413.1017,413.1017,412.6273,412.6273,2049.0
2022-03-09 11:25:00,426.36,427.09,426.14,426.83,3758.0,412.8113,413.5181,412.5983,413.2663,3758.0
2022-03-09 11:30:00,426.54,427.86,426.54,427.51,3206.0,412.9855,414.2636,412.9855,413.9247,3206.0
2022-03-09 11:35:00,427.67,427.67,426.16,426.74,2626.0,414.0796,414.0796,412.6176,413.1792,2626.0
2022-03-09 11:40:00,426.88,427.4,426.88,427.31,1358.0,413.3147,413.8182,413.3147,413.7311,1358.0
2022-03-09 11:45:00,427.73,428.05,427.72,428.05,775.0,414.1377,414.4476,414.128,414.4476,775.0
2022-03-09 11:50:00,427.84,428.53,427.83,428.32,2815.0,414.2442,414.9123,414.2346,414.709,2815.0
2022-03-09 11:55:00,428.54,428.94,428.53,428.73,1939.0,414.922,415.3093,414.9123,415.106,1939.0
2022-03-09 12:00:00,428.81,429.02,428.62,429.01,3662.0,415.1834,415.3867,414.9994,415.3771,3662.0
2022-03-09 12:05:00,429.17,429.21,429.17,429.21,270.0,415.532,415.5707,415.532,415.5707,270.0
2022-03-09 12:10:00,429.41,429.43,429.08,429.08,2217.0,415.7643,415.7837,415.4448,415.4448,2217.0
2022-03-09 12:15:00,429.37,430.01,429.36,429.91,3039.0,415.7256,416.3453,415.7159,416.2485,3039.0
2022-03-09 12:20:00,429.77,430.39,429.52,430.07,2314.0,416.1129,416.7132,415.8708,416.4034,2314.0
2022-03-09 12:25:00,430.04,430.04,429.4,429.71,1295.0,416.3743,416.3743,415.7547,416.0548,1295.0
2022-03-09 12:30:00,429.98,430.06,429.89,429.89,1800.0,416.3162,416.3937,416.2291,416.2291,1800.0
2022-03-09 12:35:00,429.87,430.92,429.87,430.91,3298.0,416.2097,417.2264,416.2097,417.2167,3298.0
2022-03-09 12:40:00,430.96,431.07,430.17,430.3,6200.0,417.2651,417.3716,416.5002,416.6261,6200.0
2022-03-09 12:45:00,430.36,430.93,429.98,430.93,2220.0,416.6842,417.236,416.3162,417.236,2220.0
2022-03-09 12:50:00,430.99,431.03,430.74,430.92,2007.0,417.2941,417.3329,417.0521,417.2264,2007.0
2022-03-09 12:55:00,430.71,430.83,430.24,430.83,2782.0,417.023,417.1392,416.568,417.1392,2782.0
2022-03-09 13:00:00,430.59,430.89,430.22,430.22,2725.0,416.9068,417.1973,416.5486,416.5486,2725.0
2022-03-09 13:05:00,430.24,430.25,429.34,429.46,2079.0,416.568,416.5777,415.6966,415.8128,2079.0
2022-03-09 13:10:00,429.45,429.86,429.45,429.77,4376.0,415.8031,416.2,415.8031,416.1129,4376.0
2022-03-09 13:15:00,429.89,430.35,429.79,430.33,2919.0,416.2291,416.6745,416.1323,416.6551,2919.0
2022-03-09 13:20:00,430.56,430.69,430.26,430.34,2276.0,416.8778,417.0037,416.5873,416.6648,2276.0
2022-03-09 13:25:00,430.49,430.65,430.16,430.37,6069.0,416.81,416.9649,416.4905,416.6938,6069.0
2022-03-09 13:30:00,430.17,430.48,430.16,430.36,1659.0,416.5002,416.8003,416.4905,416.6842,1659.0
2022-03-09 13:35:00,430.38,430.58,430.18,430.29,5367.0,416.7035,416.8972,416.5099,416.6164,5367.0
2022-03-09 13:40:00,430.32,430.39,428.69,428.69,5820.0,416.6454,416.7132,415.0672,415.0672,5820.0
2022-03-09 13:45:00,428.73,428.73,428.03,428.28,1601.0,415.106,415.106,414.4282,414.6703,1601.0
2022-03-09 13:50:00,428.31,428.75,428.08,428.22,3372.0,414.6993,415.1253,414.4766,414.6122,3372.0
2022-03-09 13:55:00,428.27,428.55,428.15,428.55,1700.0,414.6606,414.9317,414.5444,414.9317,1700.0
2022-03-09 14:00:00,428.5,428.95,428.31,428.95,2542.0,414.8833,415.319,414.6993,415.319,2542.0
2022-03-09 14:05:00,429.19,429.27,428.91,429.0,2008.0,415.5513,415.6288,415.2802,415.3674,2008.0
2022-03-09 14:10:00,429.07,429.26,428.48,428.63,4228.0,415.4351,415.6191,414.8639,415.0091,4228.0
2022-03-09 14:15:00,428.7,429.05,428.51,429.05,6713.0,415.0769,415.4158,414.8929,415.4158,6713.0
2022-03-09 14:20:00,429.07,429.38,429.05,429.06,1772.0,415.4351,415.7353,415.4158,415.4255,1772.0
2022-03-09 14:25:00,428.98,429.14,428.89,429.13,2208.0,415.348,415.5029,415.2609,415.4932,2208.0
2022-03-09 14:30:00,429.32,429.64,429.23,429.49,1541.0,415.6772,415.987,415.5901,415.8418,1541.0
2022-03-09 14:35:00,429.45,429.79,429.28,429.78,4118.0,415.8031,416.1323,415.6385,416.1226,4118.0
2022-03-09 14:40:00,430.01,430.01,429.67,429.83,2223.0,416.3453,416.3453,416.0161,416.171,2223.0
2022-03-09 14:45:00,429.87,430.01,429.4,429.4,3806.0,416.2097,416.3453,415.7547,415.7547,3806.0
2022-03-09 14:50:00,429.42,429.78,428.69,428.69,3360.0,415.774,416.1226,415.0672,415.0672,3360.0
2022-03-09 14:55:00,428.69,428.93,428.31,428.31,1918.0,415.0672,415.2996,414.6993,414.6993,1918.0
2022-03-09 15:00:00,428.46,428.69,428.25,428.63,2161.0,414.8445,415.0672,414.6412,415.0091,2161.0
2022-03-09 15:05:00,428.83,429.4,428.76,429.33,2503.0,415.2028,415.7547,415.135,415.6869,2503.0
2022-03-09 15:10:00,429.69,429.83,429.28,429.83,3668.0,416.0354,416.171,415.6385,416.171,3668.0
2022-03-09 15:15:00,429.81,429.81,429.3,429.3,6741.0,416.1516,416.1516,415.6578,415.6578,6741.0
2022-03-09 15:20:00,429.44,430.47,429.44,430.4,3976.0,415.7934,416.7907,415.7934,416.7229,3976.0
2022-03-09 15:25:00,430.42,430.82,430.33,430.47,3816.0,416.7422,417.1295,416.6551,416.7907,3816.0
2022-03-09 15:30:00,430.69,431.02,430.57,430.66,4722.0,417.0037,417.3232,416.8875,416.9746,4722.0
2022-03-09 15:35:00,430.63,431.32,430.63,430.73,6485.0,416.9456,417.6136,416.9456,417.0424,6485.0
2022-03-09 15:40:00,430.78,431.68,430.76,431.36,5973.0,417.0908,417.9622,417.0714,417.6524,5973.0
2022-03-09 15:45:00,431.32,431.65,430.17,430.38,8205.0,417.6136,417.9332,416.5002,416.7035,8205.0
2022-03-09 15:50:00,430.45,430.97,429.14,429.39,21376.0,416.7713,417.2748,415.5029,415.745,21376.0
2022-03-09 15:55:00,429.31,429.48,428.03,428.99,50680.0,415.6675,415.8321,414.4282,415.3577,50680.0
2022-03-10 09:30:00,423.34,425.28,423.34,423.67,7669.0,409.8872,411.7656,409.8872,410.2067,7669.0
2022-03-10 09:35:00,424.25,424.25,423.28,423.85,1000.0,410.7683,410.7683,409.8291,410.381,1000.0
2022-03-10 09:40:00,423.85,425.17,423.84,423.9,4778.0,410.381,411.6591,410.3713,410.4294,4778.0
2022-03-10 09:45:00,423.38,423.9,423.08,423.53,2272.0,409.926,410.4294,409.6355,410.0712,2272.0
2022-03-10 09:50:00,423.22,425.88,422.92,424.98,6814.0,409.771,412.3465,409.4806,411.4751,6814.0
2022-03-10 09:55:00,425.69,426.08,425.0,425.01,3474.0,412.1626,412.5402,411.4945,411.5042,3474.0
2022-03-10 10:00:00,425.41,425.79,424.3,424.3,8682.0,411.8915,412.2594,410.8167,410.8167,8682.0
2022-03-10 10:05:00,424.56,427.0,424.25,426.99,2356.0,411.0685,413.4309,410.7683,413.4212,2356.0
2022-03-10 10:10:00,426.38,426.52,425.43,425.43,2737.0,412.8306,412.9662,411.9108,411.9108,2737.0
2022-03-10 10:15:00,425.71,425.72,424.28,424.9,3534.0,412.1819,412.1916,410.7974,411.3977,3534.0
2022-03-10 10:20:00,424.84,425.36,423.9,423.91,6173.0,411.3396,411.843,410.4294,410.4391,6173.0
2022-03-10 10:25:00,423.49,424.56,423.3,423.34,4503.0,410.0325,411.0685,409.8485,409.8872,4503.0
2022-03-10 10:30:00,423.23,423.4,422.89,423.03,2953.0,409.7807,409.9453,409.4515,409.5871,2953.0
2022-03-10 10:35:00,423.39,423.67,423.07,423.67,9018.0,409.9356,410.2067,409.6258,410.2067,9018.0
2022-03-10 10:40:00,423.5,424.5,423.28,424.46,4958.0,410.0422,411.0104,409.8291,410.9716,4958.0
2022-03-10 10:45:00,424.27,425.11,424.02,425.1,4942.0,410.7877,411.601,410.5456,411.5913,4942.0
2022-03-10 10:50:00,425.37,425.37,424.56,424.71,2740.0,411.8527,411.8527,411.0685,411.2137,2740.0
2022-03-10 10:55:00,424.44,424.44,423.73,423.81,3914.0,410.9523,410.9523,410.2648,410.3423,3914.0
2022-03-10 11:00:00,423.77,423.93,423.36,423.37,2053.0,410.3036,410.4585,409.9066,409.9163,2053.0
2022-03-10 11:05:00,423.33,424.49,423.33,424.49,1900.0,409.8776,411.0007,409.8776,411.0007,1900.0
2022-03-10 11:10:00,424.54,424.54,423.46,424.08,1678.0,411.0491,411.0491,410.0034,410.6037,1678.0
2022-03-10 11:15:00,423.71,423.91,423.13,423.31,3892.0,410.2455,410.4391,409.6839,409.8582,3892.0
2022-03-10 11:20:00,423.57,423.82,423.27,423.45,1942.0,410.1099,410.352,409.8195,409.9937,1942.0
2022-03-10 11:25:00,423.35,423.35,422.64,423.09,2321.0,409.8969,409.8969,409.2095,409.6452,2321.0
2022-03-10 11:30:00,422.73,422.99,422.4,422.58,3337.0,409.2966,409.5484,408.9771,409.1514,3337.0
2022-03-10 11:35:00,422.81,422.81,421.67,421.67,3594.0,409.3741,409.3741,408.2703,408.2703,3594.0
2022-03-10 11:40:00,421.21,422.41,421.21,422.22,2125.0,407.8249,408.9868,407.8249,408.8028,2125.0
2022-03-10 11:45:00,422.18,422.58,421.92,422.55,3236.0,408.7641,409.1514,408.5124,409.1223,3236.0
2022-03-10 11:50:00,422.17,423.67,422.17,423.27,2945.0,408.7544,410.2067,408.7544,409.8195,2945.0
2022-03-10 11:55:00,423.28,423.56,422.41,423.16,14352.0,409.8291,410.1002,408.9868,409.713,14352.0
2022-03-10 12:00:00,423.22,423.61,423.15,423.29,3888.0,409.771,410.1487,409.7033,409.8388,3888.0
2022-03-10 12:05:00,423.57,424.76,423.57,424.5,2588.0,410.1099,411.2621,410.1099,411.0104,2588.0
2022-03-10 12:10:00,424.48,424.68,424.09,424.32,3325.0,410.991,411.1847,410.6134,410.8361,3325.0
2022-03-10 12:15:00,424.42,424.78,424.24,424.65,3631.0,410.9329,411.2815,410.7586,411.1556,3631.0
2022-03-10 12:20:00,424.58,425.11,424.57,424.92,2598.0,411.0878,411.601,411.0781,411.417,2598.0
2022-03-10 12:25:00,424.92,425.64,424.66,425.64,2650.0,411.417,412.1141,411.1653,412.1141,2650.0
2022-03-10 12:30:00,425.71,425.71,424.96,425.03,2478.0,412.1819,412.1819,411.4558,411.5235,2478.0
2022-03-10 12:35:00,424.83,424.83,423.61,423.98,20271.0,411.3299,411.3299,410.1487,410.5069,20271.0
2022-03-10 12:40:00,423.99,424.0,423.01,423.46,8311.0,410.5166,410.5263,409.5677,410.0034,8311.0
2022-03-10 12:45:00,423.26,423.58,423.26,423.43,1138.0,409.8098,410.1196,409.8098,409.9744,1138.0
2022-03-10 12:50:00,423.49,423.49,422.68,423.13,2034.0,410.0325,410.0325,409.2482,409.6839,2034.0
2022-03-10 12:55:00,423.22,424.22,423.22,424.22,700.0,409.771,410.7393,409.771,410.7393,700.0
2022-03-10 13:00:00,424.23,424.61,423.97,424.28,4130.0,410.749,411.1169,410.4972,410.7974,4130.0
2022-03-10 13:05:00,424.33,425.2,424.32,425.2,2726.0,410.8458,411.6881,410.8361,411.6881,2726.0
2022-03-10 13:10:00,425.01,425.42,424.93,425.1,5231.0,411.5042,411.9011,411.4267,411.5913,5231.0
2022-03-10 13:15:00,424.95,425.03,423.96,424.17,4621.0,411.4461,411.5235,410.4875,410.6909,4621.0
2022-03-10 13:20:00,424.18,424.26,423.86,423.94,3397.0,410.7005,410.778,410.3907,410.4682,3397.0
2022-03-10 13:25:00,424.04,425.03,423.92,425.03,2451.0,410.565,411.5235,410.4488,411.5235,2451.0
2022-03-10 13:30:00,424.97,425.06,424.77,424.96,2978.0,411.4654,411.5526,411.2718,411.4558,2978.0
2022-03-10 13:35:00,424.98,425.4,424.93,424.97,4425.0,411.4751,411.8818,411.4267,411.4654,4425.0
2022-03-10 13:40:00,424.95,425.77,424.59,425.07,19802.0,411.4461,412.24,411.0975,411.5623,19802.0
2022-03-10 13:45:00,424.96,426.17,424.96,426.17,5085.0,411.4558,412.6273,411.4558,412.6273,5085.0
2022-03-10 13:50:00,426.32,426.32,425.53,425.92,2468.0,412.7725,412.7725,412.0076,412.3852,2468.0
2022-03-10 13:55:00,425.67,426.6,425.66,426.6,2176.0,412.1432,413.0436,412.1335,413.0436,2176.0
2022-03-10 14:00:00,426.37,426.85,426.27,426.84,2900.0,412.8209,413.2857,412.7241,413.276,2900.0
2022-03-10 14:05:00,426.78,426.78,425.94,425.95,10123.0,413.2179,413.2179,412.4046,412.4143,10123.0
2022-03-10 14:10:00,426.22,427.05,425.79,427.05,1201.0,412.6757,413.4793,412.2594,413.4793,1201.0
2022-03-10 14:15:00,426.79,427.28,426.61,427.28,2800.0,413.2276,413.702,413.0533,413.702,2800.0
2022-03-10 14:20:00,427.03,427.08,426.05,426.06,2203.0,413.46,413.5084,412.5111,412.5208,2203.0
2022-03-10 14:25:00,426.17,426.54,425.79,425.88,19472.0,412.6273,412.9855,412.2594,412.3465,19472.0
2022-03-10 14:30:00,426.43,427.4,426.03,427.34,2203.0,412.879,413.8182,412.4918,413.7601,2203.0
2022-03-10 14:35:00,427.33,428.12,427.05,428.12,2189.0,413.7504,414.5153,413.4793,414.5153,2189.0
2022-03-10 14:40:00,428.16,428.24,427.01,427.01,5303.0,414.5541,414.6315,413.4406,413.4406,5303.0
2022-03-10 14:45:00,428.02,429.16,427.92,429.16,1317.0,414.4185,415.5223,414.3217,415.5223,1317.0
2022-03-10 14:50:00,429.47,429.95,429.22,429.23,4251.0,415.8224,416.2872,415.5804,415.5901,4251.0
2022-03-10 14:55:00,429.31,429.37,429.03,429.14,1925.0,415.6675,415.7256,415.3964,415.5029,1925.0
2022-03-10 15:00:00,428.94,429.08,428.28,428.62,15219.0,415.3093,415.4448,414.6703,414.9994,15219.0
2022-03-10 15:05:00,428.57,429.45,428.27,429.45,4976.0,414.951,415.8031,414.6606,415.8031,4976.0
2022-03-10 15:10:00,429.54,429.67,428.77,429.03,4254.0,415.8902,416.0161,415.1447,415.3964,4254.0
2022-03-10 15:15:00,428.94,429.57,428.7,429.13,5045.0,415.3093,415.9193,415.0769,415.4932,5045.0
2022-03-10 15:20:00,429.34,429.42,428.25,428.33,8679.0,415.6966,415.774,414.6412,414.7187,8679.0
2022-03-10 15:25:00,428.25,429.29,428.25,429.11,4296.0,414.6412,415.6482,414.6412,415.4739,4296.0
2022-03-10 15:30:00,429.31,430.89,429.13,430.56,10159.0,415.6675,417.1973,415.4932,416.8778,10159.0
2022-03-10 15:35:00,430.61,430.78,429.96,430.75,7790.0,416.9262,417.0908,416.2969,417.0618,7790.0
2022-03-10 15:40:00,431.04,431.46,430.77,431.2,9238.0,417.3425,417.7492,417.0811,417.4975,9238.0
2022-03-10 15:45:00,430.98,431.21,430.43,430.94,16172.0,417.2845,417.5071,416.7519,417.2457,16172.0
2022-03-10 15:50:00,431.2,432.9,431.2,431.75,26795.0,417.4975,419.1434,417.4975,418.03,26795.0
2022-03-10 15:55:00,431.71,432.34,430.85,430.91,85963.0,417.9913,418.6012,417.1586,417.2167,85963.0
2022-03-11 09:30:00,439.99,439.99,435.02,436.04,20391.0,426.0081,426.0081,421.1961,422.1837,20391.0
2022-03-11 09:35:00,436.87,439.2,436.39,437.0,10464.0,422.9873,425.2432,422.5225,423.1132,10464.0
2022-03-11 09:40:00,435.38,437.33,435.38,436.78,2575.0,421.5446,423.4327,421.5446,422.9001,2575.0
2022-03-11 09:45:00,437.34,437.34,435.24,435.73,5396.0,423.4423,423.4423,421.4091,421.8835,5396.0
2022-03-11 09:50:00,435.26,435.93,435.26,435.9,3259.0,421.4284,422.0772,421.4284,422.0481,3259.0
2022-03-11 09:55:00,435.89,436.13,434.63,435.23,3146.0,422.0384,422.2708,420.8185,421.3994,3146.0
2022-03-11 10:00:00,434.93,434.98,433.45,433.66,3726.0,421.1089,421.1573,419.676,419.8793,3726.0
2022-03-11 10:05:00,433.76,433.81,432.35,432.35,1411.0,419.9761,420.0245,418.6109,418.6109,1411.0
2022-03-11 10:10:00,432.24,433.05,431.42,432.62,2112.0,418.5044,419.2887,417.7105,418.8723,2112.0
2022-03-11 10:15:00,432.53,433.34,432.19,433.29,3373.0,418.7852,419.5695,418.456,419.521,3373.0
2022-03-11 10:20:00,433.2,433.2,432.63,432.63,800.0,419.4339,419.4339,418.882,418.882,800.0
2022-03-11 10:25:00,433.11,433.44,433.11,433.17,1983.0,419.3468,419.6663,419.3468,419.4049,1983.0
2022-03-11 10:30:00,433.35,433.36,432.6,432.61,1583.0,419.5791,419.5888,418.853,418.8627,1583.0
2022-03-11 10:35:00,432.79,434.09,432.79,434.09,2314.0,419.0369,420.2956,419.0369,420.2956,2314.0
2022-03-11 10:40:00,434.04,434.48,433.47,433.85,4198.0,420.2472,420.6732,419.6953,420.0633,4198.0
2022-03-11 10:45:00,433.85,433.85,433.33,433.43,1038.0,420.0633,420.0633,419.5598,419.6566,1038.0
2022-03-11 10:50:00,434.47,435.48,434.47,434.75,2353.0,420.6635,421.6415,420.6635,420.9347,2353.0
2022-03-11 10:55:00,435.11,435.53,434.81,435.37,2100.0,421.2832,421.6899,420.9927,421.5349,2100.0
2022-03-11 11:00:00,435.18,435.75,434.79,434.79,2894.0,421.351,421.9029,420.9734,420.9734,2894.0
2022-03-11 11:05:00,435.08,435.11,434.72,434.73,500.0,421.2542,421.2832,420.9056,420.9153,500.0
2022-03-11 11:10:00,434.32,434.54,434.29,434.49,1202.0,420.5183,420.7313,420.4893,420.6829,1202.0
2022-03-11 11:15:00,434.76,435.01,433.97,434.25,1401.0,420.9443,421.1864,420.1794,420.4505,1401.0
2022-03-11 11:20:00,434.39,434.7,433.72,434.52,1000.0,420.5861,420.8862,419.9374,420.712,1000.0
2022-03-11 11:25:00,434.38,434.41,434.1,434.31,800.0,420.5764,420.6055,420.3053,420.5086,800.0
2022-03-11 11:30:00,433.9,433.9,433.25,433.25,900.0,420.1117,420.1117,419.4823,419.4823,900.0
2022-03-11 11:35:00,432.77,433.09,432.77,433.09,700.0,419.0176,419.3274,419.0176,419.3274,700.0
2022-03-11 11:40:00,433.06,433.06,432.29,432.3,1300.0,419.2984,419.2984,418.5528,418.5625,1300.0
2022-03-11 11:45:00,432.58,432.61,432.2,432.61,600.0,418.8336,418.8627,418.4657,418.8627,600.0
2022-03-11 11:50:00,432.54,432.88,432.47,432.5,1100.0,418.7949,419.1241,418.7271,418.7562,1100.0
2022-03-11 11:55:00,432.56,432.93,432.29,432.47,1649.0,418.8142,419.1725,418.5528,418.7271,1649.0
2022-03-11 12:00:00,432.16,432.22,431.87,432.12,1383.0,418.427,418.485,418.1462,418.3882,1383.0
2022-03-11 12:05:00,432.37,432.44,431.32,431.32,3516.0,418.6303,418.6981,417.6136,417.6136,3516.0
2022-03-11 12:10:00,431.41,431.92,431.4,431.92,1700.0,417.7008,418.1946,417.6911,418.1946,1700.0
2022-03-11 12:15:00,431.89,431.92,431.43,431.57,1898.0,418.1655,418.1946,417.7202,417.8557,1898.0
2022-03-11 12:20:00,431.68,431.87,431.56,431.56,600.0,417.9622,418.1462,417.846,417.846,600.0
2022-03-11 12:25:00,431.47,431.47,430.18,430.34,3083.0,417.7589,417.7589,416.5099,416.6648,3083.0
2022-03-11 12:30:00,430.29,430.29,429.09,429.25,3200.0,416.6164,416.6164,415.4545,415.6094,3200.0
2022-03-11 12:35:00,429.32,429.66,429.19,429.6,5811.0,415.6772,416.0064,415.5513,415.9483,5811.0
2022-03-11 12:40:00,429.47,429.73,429.3,429.3,1727.0,415.8224,416.0742,415.6578,415.6578,1727.0
2022-03-11 12:45:00,429.43,430.19,428.96,428.98,9845.0,415.7837,416.5196,415.3286,415.348,9845.0
2022-03-11 12:50:00,428.89,429.55,428.76,429.53,2401.0,415.2609,415.8999,415.135,415.8805,2401.0
2022-03-11 12:55:00,429.78,430.17,429.7,429.7,1452.0,416.1226,416.5002,416.0451,416.0451,1452.0
2022-03-11 13:00:00,429.51,430.21,429.51,430.16,2349.0,415.8612,416.5389,415.8612,416.4905,2349.0
2022-03-11 13:05:00,430.29,430.29,430.01,430.14,2214.0,416.6164,416.6164,416.3453,416.4711,2214.0
2022-03-11 13:10:00,430.36,430.48,430.04,430.19,5615.0,416.6842,416.8003,416.3743,416.5196,5615.0
2022-03-11 13:15:00,430.01,430.31,429.77,430.09,3100.0,416.3453,416.6357,416.1129,416.4227,3100.0
2022-03-11 13:20:00,430.22,430.22,429.69,429.69,1881.0,416.5486,416.5486,416.0354,416.0354,1881.0
2022-03-11 13:25:00,429.92,430.22,429.89,430.12,7285.0,416.2581,416.5486,416.2291,416.4518,7285.0
2022-03-11 13:30:00,430.15,430.18,429.58,429.77,3221.0,416.4808,416.5099,415.9289,416.1129,3221.0
2022-03-11 13:35:00,429.77,430.04,429.73,430.0,2243.0,416.1129,416.3743,416.0742,416.3356,2243.0
2022-03-11 13:40:00,430.03,430.31,429.59,429.59,2982.0,416.3646,416.6357,415.9386,415.9386,2982.0
2022-03-11 13:45:00,429.58,429.8,429.2,429.31,2072.0,415.9289,416.142,415.561,415.6675,2072.0
2022-03-11 13:50:00,429.26,429.38,428.18,428.18,3010.0,415.6191,415.7353,414.5734,414.5734,3010.0
2022-03-11 13:55:00,428.58,429.06,428.58,428.64,1924.0,414.9607,415.4255,414.9607,415.0188,1924.0
2022-03-11 14:00:00,428.42,429.27,428.21,429.27,3109.0,414.8058,415.6288,414.6025,415.6288,3109.0
2022-03-11 14:05:00,429.55,429.85,429.41,429.78,3544.0,415.8999,416.1904,415.7643,416.1226,3544.0
2022-03-11 14:10:00,429.88,430.09,429.88,430.03,2713.0,416.2194,416.4227,416.2194,416.3646,2713.0
2022-03-11 14:15:00,430.21,430.22,429.43,429.43,1890.0,416.5389,416.5486,415.7837,415.7837,1890.0
2022-03-11 14:20:00,429.23,429.3,428.95,429.3,1408.0,415.5901,415.6578,415.319,415.6578,1408.0
2022-03-11 14:25:00,429.3,430.12,429.19,430.12,1400.0,415.6578,416.4518,415.5513,416.4518,1400.0
2022-03-11 14:30:00,430.33,430.33,429.72,429.72,2100.0,416.6551,416.6551,416.0645,416.0645,2100.0
2022-03-11 14:35:00,429.46,429.68,429.11,429.49,3263.0,415.8128,416.0258,415.4739,415.8418,3263.0
2022-03-11 14:40:00,429.19,429.34,428.97,428.97,2438.0,415.5513,415.6966,415.3383,415.3383,2438.0
2022-03-11 14:45:00,428.82,429.37,428.38,429.37,3509.0,415.1931,415.7256,414.7671,415.7256,3509.0
2022-03-11 14:50:00,429.0,429.19,428.6,428.81,1527.0,415.3674,415.5513,414.9801,415.1834,1527.0
2022-03-11 14:55:00,428.98,429.0,428.34,428.57,2720.0,415.348,415.3674,414.7283,414.951,2720.0
2022-03-11 15:00:00,428.48,428.67,428.45,428.53,1523.0,414.8639,415.0479,414.8349,414.9123,1523.0
2022-03-11 15:05:00,428.66,429.34,428.62,428.83,2700.0,415.0382,415.6966,414.9994,415.2028,2700.0
2022-03-11 15:10:00,428.86,429.32,428.86,429.03,3159.0,415.2318,415.6772,415.2318,415.3964,3159.0
2022-03-11 15:15:00,429.12,430.0,429.12,430.0,2651.0,415.4836,416.3356,415.4836,416.3356,2651.0
2022-03-11 15:20:00,429.65,430.05,429.22,429.22,3622.0,415.9967,416.384,415.5804,415.5804,3622.0
2022-03-11 15:25:00,429.12,429.45,428.85,429.04,2692.0,415.4836,415.8031,415.2221,415.4061,2692.0
2022-03-11 15:30:00,428.84,428.84,427.64,427.69,4081.0,415.2125,415.2125,414.0506,414.099,4081.0
2022-03-11 15:35:00,427.91,428.06,427.5,427.66,3889.0,414.312,414.4572,413.915,414.07,3889.0
2022-03-11 15:40:00,427.54,427.82,427.29,427.54,5080.0,413.9538,414.2249,413.7117,413.9538,5080.0
2022-03-11 15:45:00,427.57,427.59,427.16,427.58,8414.0,413.9828,414.0022,413.5858,413.9925,8414.0
2022-03-11 15:50:00,427.69,428.14,426.9,426.9,12724.0,414.099,414.5347,413.3341,413.3341,12724.0
2022-03-11 15:55:00,426.95,427.54,425.66,426.37,50663.0,413.3825,413.9538,412.1335,412.8209,50663.0
2022-03-14 09:30:00,430.26,431.69,429.06,429.37,8270.0,416.5873,417.9719,415.4255,415.7256,8270.0
2022-03-14 09:35:00,429.84,430.12,427.24,427.29,2201.0,416.1807,416.4518,413.6633,413.7117,2201.0
2022-03-14 09:40:00,427.06,427.96,425.82,427.94,8850.0,413.489,414.3604,412.2884,414.3411,8850.0
2022-03-14 09:45:00,428.3,428.3,426.92,427.04,1525.0,414.6896,414.6896,413.3535,413.4697,1525.0
2022-03-14 09:50:00,427.47,429.28,427.23,428.99,4264.0,413.886,415.6385,413.6536,415.3577,4264.0
2022-03-14 09:55:00,429.52,431.23,429.52,430.61,5006.0,415.8708,417.5265,415.8708,416.9262,5006.0
2022-03-14 10:00:00,430.16,430.43,429.42,429.74,21702.0,416.4905,416.7519,415.774,416.0839,21702.0
2022-03-14 10:05:00,429.68,430.25,429.29,429.8,2655.0,416.0258,416.5777,415.6482,416.142,2655.0
2022-03-14 10:10:00,429.15,429.67,428.82,429.61,1300.0,415.5126,416.0161,415.1931,415.958,1300.0
2022-03-14 10:15:00,429.16,430.19,429.13,429.35,2578.0,415.5223,416.5196,415.4932,415.7063,2578.0
2022-03-14 10:20:00,429.34,429.34,428.9,428.9,1706.0,415.6966,415.6966,415.2706,415.2706,1706.0
2022-03-14 10:25:00,429.25,430.13,428.88,429.68,10437.0,415.6094,416.4615,415.2512,416.0258,10437.0
2022-03-14 10:30:00,430.0,430.48,429.64,429.97,9682.0,416.3356,416.8003,415.987,416.3065,9682.0
2022-03-14 10:35:00,430.0,430.46,429.69,430.11,14712.0,416.3356,416.781,416.0354,416.4421,14712.0
2022-03-14 10:40:00,430.42,432.0,430.42,431.88,14278.0,416.7422,418.272,416.7422,418.1559,14278.0
2022-03-14 10:45:00,431.84,433.04,431.74,432.84,5946.0,418.1171,419.279,418.0203,419.0853,5946.0
2022-03-14 10:50:00,432.7,432.7,431.68,432.0,4607.0,418.9498,418.9498,417.9622,418.272,4607.0
2022-03-14 10:55:00,432.0,433.47,431.8,433.47,3458.0,418.272,419.6953,418.0784,419.6953,3458.0
2022-03-14 11:00:00,433.39,433.64,432.5,432.83,7684.0,419.6179,419.8599,418.7562,419.0757,7684.0
2022-03-14 11:05:00,432.97,433.76,432.59,433.73,2933.0,419.2112,419.9761,418.8433,419.9471,2933.0
2022-03-14 11:10:00,433.95,434.28,433.67,433.76,7721.0,420.1601,420.4796,419.889,419.9761,7721.0
2022-03-14 11:15:00,433.91,433.99,433.5,433.5,2878.0,420.1213,420.1988,419.7244,419.7244,2878.0
2022-03-14 11:20:00,433.29,434.24,433.29,433.94,8821.0,419.521,420.4409,419.521,420.1504,8821.0
2022-03-14 11:25:00,434.17,434.17,433.82,433.91,2982.0,420.3731,420.3731,420.0342,420.1213,2982.0
2022-03-14 11:30:00,433.83,434.12,433.64,434.12,7207.0,420.0439,420.3247,419.8599,420.3247,7207.0
2022-03-14 11:35:00,434.2,434.73,434.12,434.73,2541.0,420.4021,420.9153,420.3247,420.9153,2541.0
2022-03-14 11:40:00,434.63,434.68,433.12,433.12,2153.0,420.8185,420.8669,419.3564,419.3564,2153.0
2022-03-14 11:45:00,433.28,433.28,431.3,431.66,9698.0,419.5114,419.5114,417.5943,417.9428,9698.0
2022-03-14 11:50:00,431.46,432.37,431.29,432.1,3617.0,417.7492,418.6303,417.5846,418.3689,3617.0
2022-03-14 11:55:00,432.03,432.03,431.66,431.89,800.0,418.3011,418.3011,417.9428,418.1655,800.0
2022-03-14 12:00:00,431.5,431.6,430.94,430.94,3273.0,417.7879,417.8848,417.2457,417.2457,3273.0
2022-03-14 12:05:00,431.11,432.04,431.11,431.34,3549.0,417.4103,418.3108,417.4103,417.633,3549.0
2022-03-14 12:10:00,431.28,431.73,431.04,431.67,5519.0,417.5749,418.0106,417.3425,417.9525,5519.0
2022-03-14 12:15:00,431.81,432.59,431.13,431.39,29616.0,418.0881,418.8433,417.4297,417.6814,29616.0
2022-03-14 12:20:00,431.61,432.28,431.6,432.25,2667.0,417.8944,418.5431,417.8848,418.5141,2667.0
2022-03-14 12:25:00,432.24,432.24,431.52,432.03,1842.0,418.5044,418.5044,417.8073,418.3011,1842.0
2022-03-14 12:30:00,431.95,432.64,431.54,432.53,9653.0,418.2236,418.8917,417.8267,418.7852,9653.0
2022-03-14 12:35:00,432.61,433.22,432.01,432.06,6942.0,418.8627,419.4533,418.2817,418.3301,6942.0
2022-03-14 12:40:00,431.99,432.99,431.94,432.49,3894.0,418.2624,419.2306,418.2139,418.7465,3894.0
2022-03-14 12:45:00,432.5,432.51,431.75,431.98,924.0,418.7562,418.7658,418.03,418.2527,924.0
2022-03-14 12:50:00,432.04,432.2,431.49,431.7,1405.0,418.3108,418.4657,417.7782,417.9816,1405.0
2022-03-14 12:55:00,431.8,432.96,431.74,432.58,2310.0,418.0784,419.2015,418.0203,418.8336,2310.0
2022-03-14 13:00:00,432.46,432.46,432.11,432.12,2253.0,418.7174,418.7174,418.3785,418.3882,2253.0
2022-03-14 13:05:00,431.9,432.3,431.89,432.0,3550.0,418.1752,418.5625,418.1655,418.272,3550.0
2022-03-14 13:10:00,432.09,432.13,431.59,432.04,6153.0,418.3592,418.3979,417.8751,418.3108,6153.0
2022-03-14 13:15:00,432.05,432.22,431.69,431.85,4901.0,418.3205,418.485,417.9719,418.1268,4901.0
2022-03-14 13:20:00,431.79,431.79,430.34,430.59,2970.0,418.0687,418.0687,416.6648,416.9068,2970.0
2022-03-14 13:25:00,430.3,430.63,429.63,429.74,2403.0,416.6261,416.9456,415.9774,416.0839,2403.0
2022-03-14 13:30:00,429.87,430.14,429.47,430.14,4884.0,416.2097,416.4711,415.8224,416.4711,4884.0
2022-03-14 13:35:00,430.68,430.68,430.22,430.31,2522.0,416.994,416.994,416.5486,416.6357,2522.0
2022-03-14 13:40:00,430.33,430.33,429.88,429.95,4723.0,416.6551,416.6551,416.2194,416.2872,4723.0
2022-03-14 13:45:00,429.9,430.2,429.47,429.53,4958.0,416.2388,416.5292,415.8224,415.8805,4958.0
2022-03-14 13:50:00,429.61,430.43,429.61,430.34,2965.0,415.958,416.7519,415.958,416.6648,2965.0
2022-03-14 13:55:00,430.49,430.93,430.23,430.23,1868.0,416.81,417.236,416.5583,416.5583,1868.0
2022-03-14 14:00:00,430.19,430.42,430.0,430.06,1954.0,416.5196,416.7422,416.3356,416.3937,1954.0
2022-03-14 14:05:00,430.11,430.3,429.93,429.99,3424.0,416.4421,416.6261,416.2678,416.3259,3424.0
2022-03-14 14:10:00,430.16,430.2,429.8,430.16,1300.0,416.4905,416.5292,416.142,416.4905,1300.0
2022-03-14 14:15:00,429.99,430.45,429.68,430.44,2400.0,416.3259,416.7713,416.0258,416.7616,2400.0
2022-03-14 14:20:00,430.73,430.73,429.69,429.77,3750.0,417.0424,417.0424,416.0354,416.1129,3750.0
2022-03-14 14:25:00,429.62,429.64,429.26,429.33,900.0,415.9677,415.987,415.6191,415.6869,900.0
2022-03-14 14:30:00,429.1,430.24,429.01,430.12,5688.0,415.4642,416.568,415.3771,416.4518,5688.0
2022-03-14 14:35:00,430.18,430.5,430.09,430.41,1900.0,416.5099,416.8197,416.4227,416.7326,1900.0
2022-03-14 14:40:00,430.28,430.28,429.69,429.69,4676.0,416.6067,416.6067,416.0354,416.0354,4676.0
2022-03-14 14:45:00,429.72,430.32,429.28,430.19,4129.0,416.0645,416.6454,415.6385,416.5196,4129.0
2022-03-14 14:50:00,430.02,430.83,429.82,430.83,3300.0,416.355,417.1392,416.1613,417.1392,3300.0
2022-03-14 14:55:00,430.77,431.21,430.64,431.18,20180.0,417.0811,417.5071,416.9553,417.4781,20180.0
2022-03-14 15:00:00,431.05,431.85,430.98,431.55,6434.0,417.3522,418.1268,417.2845,417.8363,6434.0
2022-03-14 15:05:00,431.35,431.35,430.98,431.19,4284.0,417.6427,417.6427,417.2845,417.4878,4284.0
2022-03-14 15:10:00,431.33,431.87,431.33,431.86,1967.0,417.6233,418.1462,417.6233,418.1365,1967.0
2022-03-14 15:15:00,431.87,432.18,431.25,431.97,17829.0,418.1462,418.4463,417.5459,418.243,17829.0
2022-03-14 15:20:00,431.88,432.04,431.81,431.91,14254.0,418.1559,418.3108,418.0881,418.1849,14254.0
2022-03-14 15:25:00,431.92,432.07,431.49,431.98,7610.0,418.1946,418.3398,417.7782,418.2527,7610.0
2022-03-14 15:30:00,431.81,432.04,431.19,431.24,8337.0,418.0881,418.3108,417.4878,417.5362,8337.0
2022-03-14 15:35:00,431.3,431.64,431.14,431.64,4822.0,417.5943,417.9235,417.4394,417.9235,4822.0
2022-03-14 15:40:00,431.72,432.02,431.38,432.0,5105.0,418.0009,418.2914,417.6717,418.272,5105.0
2022-03-14 15:45:00,432.0,432.26,431.57,431.68,15200.0,418.272,418.5238,417.8557,417.9622,15200.0
2022-03-14 15:50:00,431.66,432.17,430.85,431.95,18767.0,417.9428,418.4366,417.1586,418.2236,18767.0
2022-03-14 15:55:00,432.06,433.13,431.74,431.85,50887.0,418.3301,419.3661,418.0203,418.1268,50887.0
2022-03-15 09:30:00,436.0,436.74,435.38,436.12,6624.0,422.1449,422.8614,421.5446,422.2611,6624.0
2022-03-15 09:35:00,436.19,436.37,435.04,435.78,7256.0,422.3289,422.5032,421.2154,421.9319,7256.0
2022-03-15 09:40:00,436.1,436.5,435.54,436.29,2397.0,422.2418,422.629,421.6995,422.4257,2397.0
2022-03-15 09:45:00,436.19,436.23,435.68,435.71,1539.0,422.3289,422.3676,421.8351,421.8641,1539.0
2022-03-15 09:50:00,435.32,436.86,433.99,436.0,16933.0,421.4865,422.9776,420.1988,422.1449,16933.0
2022-03-15 09:55:00,436.01,436.29,435.45,435.78,4041.0,422.1546,422.4257,421.6124,421.9319,4041.0
2022-03-15 10:00:00,435.89,436.32,435.44,435.89,6854.0,422.0384,422.4548,421.6027,422.0384,6854.0
2022-03-15 10:05:00,435.89,435.92,434.99,435.69,4736.0,422.0384,422.0675,421.167,421.8448,4736.0
2022-03-15 10:10:00,436.0,436.0,433.7,434.12,3936.0,422.1449,422.1449,419.918,420.3247,3936.0
2022-03-15 10:15:00,434.0,434.8,433.48,434.8,6882.0,420.2085,420.9831,419.705,420.9831,6882.0
2022-03-15 10:20:00,435.02,435.2,434.44,434.53,4055.0,421.1961,421.3704,420.6345,420.7216,4055.0
2022-03-15 10:25:00,434.44,434.5,434.0,434.38,10083.0,420.6345,420.6926,420.2085,420.5764,10083.0
2022-03-15 10:30:00,434.27,435.66,434.11,435.23,7041.0,420.4699,421.8157,420.315,421.3994,7041.0
2022-03-15 10:35:00,435.5,435.98,435.17,435.93,22180.0,421.6608,422.1256,421.3413,422.0772,22180.0
2022-03-15 10:40:00,436.27,436.29,435.26,435.53,11342.0,422.4063,422.4257,421.4284,421.6899,11342.0
2022-03-15 10:45:00,435.68,435.68,435.11,435.12,15831.0,421.8351,421.8351,421.2832,421.2929,15831.0
2022-03-15 10:50:00,434.95,435.51,434.95,435.31,9726.0,421.1283,421.6705,421.1283,421.4769,9726.0
2022-03-15 10:55:00,435.4,435.6,435.3,435.39,8310.0,421.564,421.7576,421.4672,421.5543,8310.0
2022-03-15 11:00:00,435.5,438.23,435.41,437.44,31469.0,421.6608,424.3041,421.5737,423.5392,31469.0
2022-03-15 11:05:00,437.37,438.04,437.2,438.0,3250.0,423.4714,424.1201,423.3068,424.0814,3250.0
2022-03-15 11:10:00,437.91,438.17,437.77,438.05,2483.0,423.9942,424.246,423.8587,424.1298,2483.0
2022-03-15 11:15:00,438.37,438.95,438.07,438.95,1438.0,424.4396,425.0012,424.1491,425.0012,1438.0
2022-03-15 11:20:00,439.02,439.52,438.74,439.52,3148.0,425.069,425.5531,424.7979,425.5531,3148.0
2022-03-15 11:25:00,439.81,440.68,439.81,440.41,2909.0,425.8339,426.6762,425.8339,426.4148,2909.0
2022-03-15 11:30:00,440.41,440.76,439.73,439.81,3538.0,426.4148,426.7537,425.7564,425.8339,3538.0
2022-03-15 11:35:00,439.77,439.77,439.18,439.6,1735.0,425.7951,425.7951,425.2239,425.6305,1735.0
2022-03-15 11:40:00,439.54,439.82,439.04,439.82,1974.0,425.5724,425.8435,425.0883,425.8435,1974.0
2022-03-15 11:45:00,440.1,440.49,440.0,440.47,2537.0,426.1146,426.4922,426.0178,426.4729,2537.0
2022-03-15 11:50:00,440.59,441.39,440.57,440.79,8831.0,426.5891,427.3636,426.5697,426.7827,8831.0
2022-03-15 11:55:00,440.54,440.55,439.45,440.11,1858.0,426.5407,426.5503,425.4853,426.1243,1858.0
2022-03-15 12:00:00,439.69,439.69,438.76,438.76,1036.0,425.7177,425.7177,424.8172,424.8172,1036.0
2022-03-15 12:05:00,438.5,439.03,438.44,438.87,2411.0,424.5655,425.0786,424.5074,424.9237,2411.0
2022-03-15 12:10:00,439.11,439.57,439.05,439.31,3132.0,425.1561,425.6015,425.098,425.3497,3132.0
2022-03-15 12:15:00,439.35,439.65,439.15,439.61,2116.0,425.3885,425.6789,425.1948,425.6402,2116.0
2022-03-15 12:20:00,439.58,440.75,439.58,440.42,3617.0,425.6112,426.744,425.6112,426.4245,3617.0
2022-03-15 12:25:00,440.54,442.31,440.54,442.31,7419.0,426.5407,428.2544,426.5407,428.2544,7419.0
2022-03-15 12:30:00,442.36,443.1,442.15,442.75,4656.0,428.3028,429.0193,428.0995,428.6804,4656.0
2022-03-15 12:35:00,442.7,442.74,442.02,442.31,4924.0,428.632,428.6707,427.9736,428.2544,4924.0
2022-03-15 12:40:00,441.9,441.97,441.5,441.5,1435.0,427.8574,427.9252,427.4702,427.4702,1435.0
2022-03-15 12:45:00,441.42,441.54,440.33,440.48,2527.0,427.3927,427.5089,426.3373,426.4826,2527.0
2022-03-15 12:50:00,440.79,441.31,439.18,439.18,14171.0,426.7827,427.2862,425.2239,425.2239,14171.0
2022-03-15 12:55:00,439.14,440.08,439.14,439.84,4807.0,425.1851,426.0953,425.1851,425.8629,4807.0
2022-03-15 13:00:00,439.56,439.91,439.56,439.64,1695.0,425.5918,425.9307,425.5918,425.6693,1695.0
2022-03-15 13:05:00,439.67,439.67,439.27,439.42,2344.0,425.6983,425.6983,425.311,425.4562,2344.0
2022-03-15 13:10:00,439.14,439.4,439.01,439.01,1711.0,425.1851,425.4369,425.0593,425.0593,1711.0
2022-03-15 13:15:00,439.31,439.51,438.81,439.25,1971.0,425.3497,425.5434,424.8656,425.2917,1971.0
2022-03-15 13:20:00,439.11,439.69,439.11,439.61,1337.0,425.1561,425.7177,425.1561,425.6402,1337.0
2022-03-15 13:25:00,439.59,439.74,438.93,438.93,1710.0,425.6208,425.7661,424.9818,424.9818,1710.0
2022-03-15 13:30:00,438.21,438.89,438.16,438.63,3627.0,424.2847,424.9431,424.2363,424.6914,3627.0
2022-03-15 13:35:00,438.63,438.97,438.62,438.64,2116.0,424.6914,425.0205,424.6817,424.701,2116.0
2022-03-15 13:40:00,438.77,439.33,438.77,439.1,3065.0,424.8269,425.3691,424.8269,425.1464,3065.0
2022-03-15 13:45:00,439.39,440.48,439.28,439.72,10351.0,425.4272,426.4826,425.3207,425.7467,10351.0
2022-03-15 13:50:00,439.61,439.81,439.37,439.37,1103.0,425.6402,425.8339,425.4078,425.4078,1103.0
2022-03-15 13:55:00,439.68,439.79,439.25,439.59,3203.0,425.708,425.8145,425.2917,425.6208,3203.0
2022-03-15 14:00:00,439.69,440.1,439.41,439.41,2891.0,425.7177,426.1146,425.4466,425.4466,2891.0
2022-03-15 14:05:00,438.93,439.12,438.62,439.08,1904.0,424.9818,425.1658,424.6817,425.1271,1904.0
2022-03-15 14:10:00,439.04,439.09,438.68,439.09,1610.0,425.0883,425.1367,424.7398,425.1367,1610.0
2022-03-15 14:15:00,439.06,439.29,438.5,438.5,3286.0,425.1077,425.3304,424.5655,424.5655,3286.0
2022-03-15 14:20:00,438.49,438.49,437.98,438.02,1291.0,424.5558,424.5558,424.062,424.1007,1291.0
2022-03-15 14:25:00,438.24,438.99,438.13,438.99,1412.0,424.3137,425.0399,424.2072,425.0399,1412.0
2022-03-15 14:30:00,438.99,440.04,438.83,440.0,2917.0,425.0399,426.0565,424.885,426.0178,2917.0
2022-03-15 14:35:00,439.91,439.91,439.38,439.83,2850.0,425.9307,425.9307,425.4175,425.8532,2850.0
2022-03-15 14:40:00,439.92,440.12,439.77,440.0,3964.0,425.9404,426.134,425.7951,426.0178,3964.0
2022-03-15 14:45:00,439.9,441.26,439.68,440.84,22911.0,425.921,427.2378,425.708,426.8311,22911.0
2022-03-15 14:50:00,441.0,441.29,440.87,440.94,7550.0,426.986,427.2668,426.8602,426.9279,7550.0
2022-03-15 14:55:00,440.86,440.86,440.0,440.0,27895.0,426.8505,426.8505,426.0178,426.0178,27895.0
2022-03-15 15:00:00,440.95,442.7,440.95,441.2,12329.0,426.9376,428.632,426.9376,427.1797,12329.0
2022-03-15 15:05:00,441.19,441.2,440.0,441.0,13315.0,427.17,427.1797,426.0178,426.986,13315.0
2022-03-15 15:10:00,441.0,441.03,440.27,440.4,10215.0,426.986,427.0151,426.2792,426.4051,10215.0
2022-03-15 15:15:00,440.55,440.81,439.79,439.97,27088.0,426.5503,426.8021,425.8145,425.9888,27088.0
2022-03-15 15:20:00,439.95,440.17,439.46,439.51,10065.0,425.9694,426.1824,425.495,425.5434,10065.0
2022-03-15 15:25:00,439.55,440.32,439.55,440.0,9587.0,425.5821,426.3276,425.5821,426.0178,9587.0
2022-03-15 15:30:00,440.03,440.92,439.9,439.9,24822.0,426.0469,426.9086,425.921,425.921,24822.0
2022-03-15 15:35:00,439.94,440.0,439.36,439.79,4537.0,425.9597,426.0178,425.3982,425.8145,4537.0
2022-03-15 15:40:00,439.83,440.3,439.56,440.29,9920.0,425.8532,426.3083,425.5918,426.2986,9920.0
2022-03-15 15:45:00,440.36,440.74,439.67,440.74,18687.0,426.3664,426.7343,425.6983,426.7343,18687.0
2022-03-15 15:50:00,441.3,441.58,440.68,441.01,12604.0,427.2765,427.5476,426.6762,426.9957,12604.0
2022-03-15 15:55:00,440.85,440.91,439.72,440.32,40983.0,426.8408,426.8989,425.7467,426.3276,40983.0
2022-03-16 09:30:00,442.16,445.11,440.37,444.59,41915.0,428.1092,430.9654,426.3761,430.462,41915.0
2022-03-16 09:35:00,444.13,446.0,442.97,446.0,36926.0,430.0166,431.8272,428.8934,431.8272,36926.0
2022-03-16 09:40:00,446.79,447.0,444.67,444.67,2277.0,432.592,432.7954,430.5394,430.5394,2277.0
2022-03-16 09:45:00,444.74,446.41,444.19,444.85,5007.0,430.6072,432.2241,430.0747,430.7137,5007.0
2022-03-16 09:50:00,445.52,445.52,441.7,441.71,3561.0,431.3624,431.3624,427.6638,427.6735,3561.0
2022-03-16 09:55:00,441.79,443.24,441.18,443.24,3446.0,427.7509,429.1549,427.1603,429.1549,3446.0
2022-03-16 10:00:00,442.96,443.66,442.25,442.47,4057.0,428.8838,429.5615,428.1963,428.4093,4057.0
2022-03-16 10:05:00,442.36,443.0,440.43,440.43,10843.0,428.3028,428.9225,426.4342,426.4342,10843.0
2022-03-16 10:10:00,441.21,443.35,441.11,442.89,3585.0,427.1894,429.2614,427.0925,428.816,3585.0
2022-03-16 10:15:00,443.19,443.93,442.87,442.88,6283.0,429.1064,429.8229,428.7966,428.8063,6283.0
2022-03-16 10:20:00,443.0,443.43,441.7,441.7,3803.0,428.9225,429.3388,427.6638,427.6638,3803.0
2022-03-16 10:25:00,441.3,441.57,440.98,441.16,1932.0,427.2765,427.5379,426.9667,427.141,1932.0
2022-03-16 10:30:00,440.62,441.41,439.58,441.41,3432.0,426.6181,427.383,425.6112,427.383,3432.0
2022-03-16 10:35:00,441.36,442.46,441.03,441.03,3743.0,427.3346,428.3996,427.0151,427.0151,3743.0
2022-03-16 10:40:00,441.5,441.81,440.04,440.35,13916.0,427.4702,427.7703,426.0565,426.3567,13916.0
2022-03-16 10:45:00,440.01,441.18,440.0,441.18,16776.0,426.0275,427.1603,426.0178,427.1603,16776.0
2022-03-16 10:50:00,440.87,441.56,440.7,440.95,3218.0,426.8602,427.5282,426.6956,426.9376,3218.0
2022-03-16 10:55:00,441.26,442.63,441.07,442.13,4188.0,427.2378,428.5642,427.0538,428.0801,4188.0
2022-03-16 11:00:00,442.37,442.71,440.77,441.51,4526.0,428.3125,428.6417,426.7633,427.4798,4526.0
2022-03-16 11:05:00,441.65,442.05,441.14,441.53,3100.0,427.6154,428.0027,427.1216,427.4992,3100.0
2022-03-16 11:10:00,441.46,442.1,441.28,441.54,1000.0,427.4314,428.0511,427.2571,427.5089,1000.0
2022-03-16 11:15:00,441.87,442.3,441.21,441.92,3103.0,427.8284,428.2447,427.1894,427.8768,3103.0
2022-03-16 11:20:00,441.29,441.76,441.19,441.48,3297.0,427.2668,427.7219,427.17,427.4508,3297.0
2022-03-16 11:25:00,441.5,442.11,440.98,441.22,8855.0,427.4702,428.0608,426.9667,427.199,8855.0
2022-03-16 11:30:00,441.51,441.51,440.26,440.47,1897.0,427.4798,427.4798,426.2696,426.4729,1897.0
2022-03-16 11:35:00,440.35,440.83,439.72,440.09,6576.0,426.3567,426.8214,425.7467,426.105,6576.0
2022-03-16 11:40:00,439.94,440.47,439.88,439.96,1395.0,425.9597,426.4729,425.9016,425.9791,1395.0
2022-03-16 11:45:00,440.27,440.27,439.74,440.06,901.0,426.2792,426.2792,425.7661,426.0759,901.0
2022-03-16 11:50:00,440.1,440.61,440.1,440.25,2057.0,426.1146,426.6084,426.1146,426.2599,2057.0
2022-03-16 11:55:00,440.58,441.3,440.58,440.9,2757.0,426.5794,427.2765,426.5794,426.8892,2757.0
2022-03-16 12:00:00,440.98,441.65,440.91,441.65,2500.0,426.9667,427.6154,426.8989,427.6154,2500.0
2022-03-16 12:05:00,441.63,441.63,440.35,440.35,4437.0,427.596,427.596,426.3567,426.3567,4437.0
2022-03-16 12:10:00,440.35,440.7,440.08,440.49,1412.0,426.3567,426.6956,426.0953,426.4922,1412.0
2022-03-16 12:15:00,441.07,441.12,440.68,440.8,1996.0,427.0538,427.1022,426.6762,426.7924,1996.0
2022-03-16 12:20:00,441.16,441.38,440.52,440.63,1900.0,427.141,427.354,426.5213,426.6278,1900.0
2022-03-16 12:25:00,440.79,441.33,440.64,441.33,2400.0,426.7827,427.3056,426.6375,427.3056,2400.0
2022-03-16 12:30:00,441.05,442.01,441.05,441.5,4308.0,427.0345,427.9639,427.0345,427.4702,4308.0
2022-03-16 12:35:00,441.23,441.39,440.74,440.85,1200.0,427.2087,427.3636,426.7343,426.8408,1200.0
2022-03-16 12:40:00,440.88,441.16,440.67,440.91,2354.0,426.8699,427.141,426.6665,426.8989,2354.0
2022-03-16 12:45:00,440.9,440.99,439.64,439.66,3280.0,426.8892,426.9764,425.6693,425.6886,3280.0
2022-03-16 12:50:00,440.18,440.6,439.86,440.05,1600.0,426.1921,426.5988,425.8823,426.0662,1600.0
2022-03-16 12:55:00,439.79,439.83,439.55,439.83,1918.0,425.8145,425.8532,425.5821,425.8532,1918.0
2022-03-16 13:00:00,440.03,440.03,439.55,439.58,2083.0,426.0469,426.0469,425.5821,425.6112,2083.0
2022-03-16 13:05:00,439.39,439.54,438.67,438.91,2717.0,425.4272,425.5724,424.7301,424.9625,2717.0
2022-03-16 13:10:00,438.8,439.23,438.45,438.74,2000.0,424.856,425.2723,424.5171,424.7979,2000.0
2022-03-16 13:15:00,438.84,439.31,438.73,439.31,1711.0,424.8947,425.3497,424.7882,425.3497,1711.0
2022-03-16 13:20:00,439.31,439.47,438.57,438.89,3102.0,425.3497,425.5047,424.6333,424.9431,3102.0
2022-03-16 13:25:00,438.78,439.46,438.65,438.7,2999.0,424.8366,425.495,424.7107,424.7591,2999.0
2022-03-16 13:30:00,439.0,439.16,438.64,439.07,1816.0,425.0496,425.2045,424.701,425.1174,1816.0
2022-03-16 13:35:00,438.73,439.62,438.69,439.62,2379.0,424.7882,425.6499,424.7494,425.6499,2379.0
2022-03-16 13:40:00,439.21,439.59,438.97,439.02,2770.0,425.2529,425.6208,425.0205,425.069,2770.0
2022-03-16 13:45:00,439.02,439.84,438.91,439.78,2401.0,425.069,425.8629,424.9625,425.8048,2401.0
2022-03-16 13:50:00,439.43,440.23,439.36,440.17,2432.0,425.4659,426.2405,425.3982,426.1824,2432.0
2022-03-16 13:55:00,439.96,440.44,437.78,437.78,5001.0,425.9791,426.4438,423.8684,423.8684,5001.0
2022-03-16 14:00:00,438.0,438.0,436.01,436.97,3573.0,424.0814,424.0814,422.1546,423.0841,3573.0
2022-03-16 14:05:00,437.0,437.71,435.97,435.97,5735.0,423.1132,423.8006,422.1159,422.1159,5735.0
2022-03-16 14:10:00,436.15,436.25,435.5,435.89,3471.0,422.2902,422.387,421.6608,422.0384,3471.0
2022-03-16 14:15:00,435.88,437.24,435.41,437.24,2829.0,422.0287,423.3455,421.5737,423.3455,2829.0
2022-03-16 14:20:00,437.26,437.43,436.11,436.11,2975.0,423.3649,423.5295,422.2514,422.2514,2975.0
2022-03-16 14:25:00,436.29,436.92,436.07,436.18,3557.0,422.4257,423.0357,422.2127,422.3192,3557.0
2022-03-16 14:30:00,436.06,436.47,435.12,435.4,7129.0,422.203,422.6,421.2929,421.564,7129.0
2022-03-16 14:35:00,435.1,437.26,435.1,437.13,3362.0,421.2735,423.3649,421.2735,423.239,3362.0
2022-03-16 14:40:00,437.35,438.33,436.64,437.76,4873.0,423.452,424.4009,422.7646,423.849,4873.0
2022-03-16 14:45:00,438.09,438.09,437.03,437.57,4984.0,424.1685,424.1685,423.1422,423.665,4984.0
2022-03-16 14:50:00,437.38,437.78,436.91,437.78,5523.0,423.4811,423.8684,423.026,423.8684,5523.0
2022-03-16 14:55:00,438.0,438.41,436.73,436.73,3495.0,424.0814,424.4783,422.8517,422.8517,3495.0
2022-03-16 15:00:00,436.65,437.99,436.65,437.85,2400.0,422.7743,424.0717,422.7743,423.9361,2400.0
2022-03-16 15:05:00,437.98,438.92,436.92,437.1,3141.0,424.062,424.9721,423.0357,423.21,3141.0
2022-03-16 15:10:00,437.22,438.4,437.22,438.0,3732.0,423.3262,424.4687,423.3262,424.0814,3732.0
2022-03-16 15:15:00,438.06,439.53,437.83,439.53,2103.0,424.1395,425.5628,423.9168,425.5628,2103.0
2022-03-16 15:20:00,439.54,440.78,439.3,440.51,4149.0,425.5724,426.773,425.3401,426.5116,4149.0
2022-03-16 15:25:00,440.81,441.29,440.79,441.29,1500.0,426.8021,427.2668,426.7827,427.2668,1500.0
2022-03-16 15:30:00,441.13,441.25,440.49,441.02,8302.0,427.1119,427.2281,426.4922,427.0054,8302.0
2022-03-16 15:35:00,440.89,441.24,440.59,441.0,6263.0,426.8795,427.2184,426.5891,426.986,6263.0
2022-03-16 15:40:00,441.04,441.1,440.57,441.0,7718.0,427.0248,427.0829,426.5697,426.986,7718.0
2022-03-16 15:45:00,441.03,441.77,440.6,441.6,26552.0,427.0151,427.7316,426.5988,427.567,26552.0
2022-03-16 15:50:00,441.6,442.29,441.36,441.36,24370.0,427.567,428.235,427.3346,427.3346,24370.0
2022-03-16 15:55:00,441.45,442.95,441.07,442.84,33276.0,427.4217,428.8741,427.0538,428.7676,33276.0
2022-03-17 09:30:00,440.55,441.94,439.6,439.6,7140.0,426.5503,427.8962,425.6305,425.6305,7140.0
2022-03-17 09:35:00,440.45,441.77,440.45,441.65,1956.0,426.4535,427.7316,426.4535,427.6154,1956.0
2022-03-17 09:40:00,441.56,442.13,440.97,441.49,3845.0,427.5282,428.0801,426.957,427.4605,3845.0
2022-03-17 09:45:00,441.56,442.01,440.58,440.63,8677.0,427.5282,427.9639,426.5794,426.6278,8677.0
2022-03-17 09:50:00,440.41,442.04,440.15,440.15,5807.0,426.4148,427.993,426.1631,426.1631,5807.0
2022-03-17 09:55:00,439.59,440.09,439.52,440.06,5411.0,425.6208,426.105,425.5531,426.0759,5411.0
2022-03-17 10:00:00,440.08,440.61,439.59,439.59,5198.0,426.0953,426.6084,425.6208,425.6208,5198.0
2022-03-17 10:05:00,439.8,440.75,439.8,440.75,5881.0,425.8242,426.744,425.8242,426.744,5881.0
2022-03-17 10:10:00,441.56,441.87,441.12,441.31,9663.0,427.5282,427.8284,427.1022,427.2862,9663.0
2022-03-17 10:15:00,441.3,441.66,440.6,440.86,7317.0,427.2765,427.6251,426.5988,426.8505,7317.0
2022-03-17 10:20:00,441.0,442.8,440.69,442.11,24802.0,426.986,428.7288,426.6859,428.0608,24802.0
2022-03-17 10:25:00,442.22,442.54,442.06,442.38,7756.0,428.1673,428.4771,428.0124,428.3222,7756.0
2022-03-17 10:30:00,442.38,443.4,442.35,442.75,6765.0,428.3222,429.3098,428.2931,428.6804,6765.0
2022-03-17 10:35:00,441.96,442.49,441.83,442.0,4624.0,427.9155,428.4287,427.7897,427.9543,4624.0
2022-03-17 10:40:00,441.83,442.27,441.18,442.1,3718.0,427.7897,428.2157,427.1603,428.0511,3718.0
2022-03-17 10:45:00,442.19,442.23,441.51,441.85,4615.0,428.1382,428.177,427.4798,427.809,4615.0
2022-03-17 10:50:00,441.83,442.01,440.55,440.55,1707.0,427.7897,427.9639,426.5503,426.5503,1707.0
2022-03-17 10:55:00,440.76,441.0,439.51,439.51,4111.0,426.7537,426.986,425.5434,425.5434,4111.0
2022-03-17 11:00:00,440.0,440.14,439.52,439.58,5148.0,426.0178,426.1534,425.5531,425.6112,5148.0
2022-03-17 11:05:00,439.85,440.06,439.63,439.63,7035.0,425.8726,426.0759,425.6596,425.6596,7035.0
2022-03-17 11:10:00,439.63,440.07,438.81,438.81,6439.0,425.6596,426.0856,424.8656,424.8656,6439.0
2022-03-17 11:15:00,439.3,439.97,439.16,439.64,5265.0,425.3401,425.9888,425.2045,425.6693,5265.0
2022-03-17 11:20:00,439.78,440.5,439.34,440.4,2405.0,425.8048,426.5019,425.3788,426.4051,2405.0
2022-03-17 11:25:00,440.54,440.54,439.95,440.08,3764.0,426.5407,426.5407,425.9694,426.0953,3764.0
2022-03-17 11:30:00,439.99,440.52,439.85,440.42,6691.0,426.0081,426.5213,425.8726,426.4245,6691.0
2022-03-17 11:35:00,440.54,440.63,440.38,440.48,3839.0,426.5407,426.6278,426.3857,426.4826,3839.0
2022-03-17 11:40:00,440.63,442.07,440.63,442.07,1667.0,426.6278,428.022,426.6278,428.022,1667.0
2022-03-17 11:45:00,442.18,443.01,442.18,442.69,5788.0,428.1285,428.9322,428.1285,428.6223,5788.0
2022-03-17 11:50:00,442.72,442.72,441.51,442.19,6397.0,428.6514,428.6514,427.4798,428.1382,6397.0
2022-03-17 11:55:00,442.23,442.64,441.3,441.84,9499.0,428.177,428.5739,427.2765,427.7993,9499.0
2022-03-17 12:00:00,441.77,442.52,441.51,442.08,3400.0,427.7316,428.4577,427.4798,428.0317,3400.0
2022-03-17 12:05:00,441.97,442.05,441.79,441.99,3728.0,427.9252,428.0027,427.7509,427.9446,3728.0
2022-03-17 12:10:00,441.5,441.89,441.4,441.84,10904.0,427.4702,427.8478,427.3733,427.7993,10904.0
2022-03-17 12:15:00,441.88,441.93,441.31,441.7,2660.0,427.8381,427.8865,427.2862,427.6638,2660.0
2022-03-17 12:20:00,442.16,442.5,441.95,442.35,8579.0,428.1092,428.4384,427.9059,428.2931,8579.0
2022-03-17 12:25:00,442.23,442.38,441.84,441.97,5782.0,428.177,428.3222,427.7993,427.9252,5782.0
2022-03-17 12:30:00,442.25,442.65,442.16,442.31,3638.0,428.1963,428.5836,428.1092,428.2544,3638.0
2022-03-17 12:35:00,442.31,442.31,441.63,441.64,5855.0,428.2544,428.2544,427.596,427.6057,5855.0
2022-03-17 12:40:00,441.92,442.01,441.54,441.8,3674.0,427.8768,427.9639,427.5089,427.7606,3674.0
2022-03-17 12:45:00,441.61,441.96,441.6,441.96,2910.0,427.5767,427.9155,427.567,427.9155,2910.0
2022-03-17 12:50:00,441.91,442.04,441.54,441.7,3376.0,427.8671,427.993,427.5089,427.6638,3376.0
2022-03-17 12:55:00,441.83,441.83,441.1,441.6,5935.0,427.7897,427.7897,427.0829,427.567,5935.0
2022-03-17 13:00:00,441.48,441.59,441.33,441.58,3755.0,427.4508,427.5573,427.3056,427.5476,3755.0
2022-03-17 13:05:00,441.58,441.58,441.18,441.25,2404.0,427.5476,427.5476,427.1603,427.2281,2404.0
2022-03-17 13:10:00,441.47,441.59,441.22,441.34,4117.0,427.4411,427.5573,427.199,427.3152,4117.0
2022-03-17 13:15:00,441.39,441.59,441.34,441.55,2302.0,427.3636,427.5573,427.3152,427.5186,2302.0
2022-03-17 13:20:00,441.57,441.57,441.4,441.48,4796.0,427.5379,427.5379,427.3733,427.4508,4796.0
2022-03-17 13:25:00,441.55,441.55,441.28,441.44,5920.0,427.5186,427.5186,427.2571,427.4121,5920.0
2022-03-17 13:30:00,441.44,441.55,441.28,441.46,7119.0,427.4121,427.5186,427.2571,427.4314,7119.0
2022-03-17 13:35:00,441.48,441.55,441.31,441.41,6954.0,427.4508,427.5186,427.2862,427.383,6954.0
2022-03-17 13:40:00,441.46,442.8,441.43,442.38,8827.0,427.4314,428.7288,427.4024,428.3222,8827.0
2022-03-17 13:45:00,442.36,442.84,442.35,442.73,3931.0,428.3028,428.7676,428.2931,428.6611,3931.0
2022-03-17 13:50:00,442.74,443.12,442.35,442.4,9432.0,428.6707,429.0387,428.2931,428.3416,9432.0
2022-03-17 13:55:00,442.55,442.7,441.84,442.02,10856.0,428.4868,428.632,427.7993,427.9736,10856.0
2022-03-17 14:00:00,442.4,442.46,442.19,442.31,3150.0,428.3416,428.3996,428.1382,428.2544,3150.0
2022-03-17 14:05:00,442.31,442.7,442.17,442.25,7009.0,428.2544,428.632,428.1189,428.1963,7009.0
2022-03-17 14:10:00,442.18,442.2,441.86,441.89,6964.0,428.1285,428.1479,427.8187,427.8478,6964.0
2022-03-17 14:15:00,441.89,442.32,441.78,442.06,7353.0,427.8478,428.2641,427.7413,428.0124,7353.0
2022-03-17 14:20:00,442.08,442.22,441.8,442.01,6193.0,428.0317,428.1673,427.7606,427.9639,6193.0
2022-03-17 14:25:00,442.02,442.23,441.92,441.92,2930.0,427.9736,428.177,427.8768,427.8768,2930.0
2022-03-17 14:30:00,442.04,442.24,441.83,441.89,5755.0,427.993,428.1866,427.7897,427.8478,5755.0
2022-03-17 14:35:00,441.93,442.08,441.51,441.63,4292.0,427.8865,428.0317,427.4798,427.596,4292.0
2022-03-17 14:40:00,441.7,442.02,441.63,441.87,4449.0,427.6638,427.9736,427.596,427.8284,4449.0
2022-03-17 14:45:00,441.86,442.68,441.78,442.64,3300.0,427.8187,428.6127,427.7413,428.5739,3300.0
2022-03-17 14:50:00,442.94,442.94,441.82,441.83,10185.0,428.8644,428.8644,427.78,427.7897,10185.0
2022-03-17 14:55:00,441.83,442.4,441.37,442.18,9809.0,427.7897,428.3416,427.3443,428.1285,9809.0
2022-03-17 15:00:00,441.97,442.4,441.85,442.31,5924.0,427.9252,428.3416,427.809,428.2544,5924.0
2022-03-17 15:05:00,442.37,442.37,441.62,442.14,5300.0,428.3125,428.3125,427.5863,428.0898,5300.0
2022-03-17 15:10:00,441.74,441.83,440.76,441.29,5315.0,427.7025,427.7897,426.7537,427.2668,5315.0
2022-03-17 15:15:00,441.16,441.44,440.9,441.17,4377.0,427.141,427.4121,426.8892,427.1506,4377.0
2022-03-17 15:20:00,441.08,441.61,440.92,441.33,6100.0,427.0635,427.5767,426.9086,427.3056,6100.0
2022-03-17 15:25:00,441.48,441.95,441.45,441.79,6938.0,427.4508,427.9059,427.4217,427.7509,6938.0
2022-03-17 15:30:00,441.94,442.16,441.37,441.74,10576.0,427.8962,428.1092,427.3443,427.7025,10576.0
2022-03-17 15:35:00,441.75,441.78,441.14,441.42,12217.0,427.7122,427.7413,427.1216,427.3927,12217.0
2022-03-17 15:40:00,441.28,441.91,440.97,441.57,15964.0,427.2571,427.8671,426.957,427.5379,15964.0
2022-03-17 15:45:00,441.56,441.64,440.96,441.51,19934.0,427.5282,427.6057,426.9473,427.4798,19934.0
2022-03-17 15:50:00,441.41,441.7,440.91,440.98,29937.0,427.383,427.6638,426.8989,426.9667,29937.0
2022-03-17 15:55:00,441.19,441.99,440.0,441.52,122581.0,427.17,427.9446,426.0178,427.4895,122581.0
2022-03-18 09:30:00,446.06,446.06,440.16,441.45,90235.0,431.8852,431.8852,426.1727,427.4217,90235.0
2022-03-18 09:35:00,440.93,442.07,440.64,442.01,3155.0,426.9183,428.022,426.6375,427.9639,3155.0
2022-03-18 09:40:00,442.04,442.6,441.18,442.58,2182.0,427.993,428.5352,427.1603,428.5158,2182.0
2022-03-18 09:45:00,441.63,441.63,440.95,441.58,3444.0,427.596,427.596,426.9376,427.5476,3444.0
2022-03-18 09:50:00,441.7,442.44,440.99,441.06,9281.0,427.6638,428.3803,426.9764,427.0441,9281.0
2022-03-18 09:55:00,440.78,441.6,440.19,440.56,21429.0,426.773,427.567,426.2018,426.56,21429.0
2022-03-18 10:00:00,440.49,441.33,440.44,441.33,5641.0,426.4922,427.3056,426.4438,427.3056,5641.0
2022-03-18 10:05:00,441.17,441.83,441.06,441.4,3423.0,427.1506,427.7897,427.0441,427.3733,3423.0
2022-03-18 10:10:00,441.59,442.13,441.32,441.71,9352.0,427.5573,428.0801,427.2959,427.6735,9352.0
2022-03-18 10:15:00,441.88,441.89,439.87,439.87,9473.0,427.8381,427.8478,425.8919,425.8919,9473.0
2022-03-18 10:20:00,439.87,440.51,439.22,439.81,5088.0,425.8919,426.5116,425.2626,425.8339,5088.0
2022-03-18 10:25:00,439.81,440.15,439.08,440.15,5252.0,425.8339,426.1631,425.1271,426.1631,5252.0
2022-03-18 10:30:00,440.07,441.62,439.99,441.06,3393.0,426.0856,427.5863,426.0081,427.0441,3393.0
2022-03-18 10:35:00,441.66,441.66,440.45,441.03,5929.0,427.6251,427.6251,426.4535,427.0151,5929.0
2022-03-18 10:40:00,441.03,441.03,440.05,440.05,3498.0,427.0151,427.0151,426.0662,426.0662,3498.0
2022-03-18 10:45:00,440.26,440.41,439.67,439.67,3558.0,426.2696,426.4148,425.6983,425.6983,3558.0
2022-03-18 10:50:00,439.89,440.54,439.26,440.35,18206.0,425.9113,426.5407,425.3013,426.3567,18206.0
2022-03-18 10:55:00,440.19,441.73,440.19,441.73,4552.0,426.2018,427.6928,426.2018,427.6928,4552.0
2022-03-18 11:00:00,442.25,442.54,441.57,441.58,4500.0,428.1963,428.4771,427.5379,427.5476,4500.0
2022-03-18 11:05:00,441.29,442.1,441.18,441.36,1707.0,427.2668,428.0511,427.1603,427.3346,1707.0
2022-03-18 11:10:00,441.45,442.07,441.3,441.42,3692.0,427.4217,428.022,427.2765,427.3927,3692.0
2022-03-18 11:15:00,441.27,442.04,441.07,442.04,2256.0,427.2475,427.993,427.0538,427.993,2256.0
2022-03-18 11:20:00,442.04,442.13,441.35,441.76,3406.0,427.993,428.0801,427.3249,427.7219,3406.0
2022-03-18 11:25:00,441.88,441.88,441.26,441.52,3210.0,427.8381,427.8381,427.2378,427.4895,3210.0
2022-03-18 11:30:00,441.46,442.15,441.45,442.09,2227.0,427.4314,428.0995,427.4217,428.0414,2227.0
2022-03-18 11:35:00,441.79,442.17,441.08,441.48,6356.0,427.7509,428.1189,427.0635,427.4508,6356.0
2022-03-18 11:40:00,441.77,441.77,440.63,441.08,2800.0,427.7316,427.7316,426.6278,427.0635,2800.0
2022-03-18 11:45:00,441.19,441.19,440.59,441.0,2712.0,427.17,427.17,426.5891,426.986,2712.0
2022-03-18 11:50:00,440.98,441.27,440.33,440.33,2276.0,426.9667,427.2475,426.3373,426.3373,2276.0
2022-03-18 11:55:00,440.75,441.36,440.3,441.36,1798.0,426.744,427.3346,426.3083,427.3346,1798.0
2022-03-18 12:00:00,440.83,441.36,440.71,441.02,2128.0,426.8214,427.3346,426.7053,427.0054,2128.0
2022-03-18 12:05:00,441.35,441.82,441.0,441.21,5127.0,427.3249,427.78,426.986,427.1894,5127.0
2022-03-18 12:10:00,440.72,441.19,440.58,441.19,1065.0,426.7149,427.17,426.5794,427.17,1065.0
2022-03-18 12:15:00,441.39,442.2,441.38,441.66,2421.0,427.3636,428.1479,427.354,427.6251,2421.0
2022-03-18 12:20:00,441.65,442.43,441.58,441.8,11777.0,427.6154,428.3706,427.5476,427.7606,11777.0
2022-03-18 12:25:00,441.87,442.34,441.53,442.09,18266.0,427.8284,428.2835,427.4992,428.0414,18266.0
2022-03-18 12:30:00,442.03,442.07,441.84,441.92,8106.0,427.9833,428.022,427.7993,427.8768,8106.0
2022-03-18 12:35:00,441.92,442.2,441.75,442.0,8909.0,427.8768,428.1479,427.7122,427.9543,8909.0
2022-03-18 12:40:00,442.0,442.31,441.8,442.22,8978.0,427.9543,428.2544,427.7606,428.1673,8978.0
2022-03-18 12:45:00,442.22,442.22,441.52,441.7,6549.0,428.1673,428.1673,427.4895,427.6638,6549.0
2022-03-18 12:50:00,442.0,442.56,441.9,442.08,8204.0,427.9543,428.4965,427.8574,428.0317,8204.0
2022-03-18 12:55:00,441.95,442.35,441.8,441.81,5008.0,427.9059,428.2931,427.7606,427.7703,5008.0
2022-03-18 13:00:00,441.98,442.22,441.8,441.81,4236.0,427.9349,428.1673,427.7606,427.7703,4236.0
2022-03-18 13:05:00,441.9,442.45,441.9,442.29,8099.0,427.8574,428.39,427.8574,428.235,8099.0
2022-03-18 13:10:00,442.29,442.47,441.4,441.75,11657.0,428.235,428.4093,427.3733,427.7122,11657.0
2022-03-18 13:15:00,441.58,442.13,441.57,441.76,8011.0,427.5476,428.0801,427.5379,427.7219,8011.0
2022-03-18 13:20:00,441.88,442.11,441.77,441.77,3595.0,427.8381,428.0608,427.7316,427.7316,3595.0
2022-03-18 13:25:00,441.71,442.15,441.65,442.12,4834.0,427.6735,428.0995,427.6154,428.0704,4834.0
2022-03-18 13:30:00,442.09,442.09,441.72,441.86,9789.0,428.0414,428.0414,427.6832,427.8187,9789.0
2022-03-18 13:35:00,441.93,441.93,441.64,441.77,5107.0,427.8865,427.8865,427.6057,427.7316,5107.0
2022-03-18 13:40:00,441.66,442.22,441.66,442.15,3154.0,427.6251,428.1673,427.6251,428.0995,3154.0
2022-03-18 13:45:00,442.15,442.5,442.12,442.21,5178.0,428.0995,428.4384,428.0704,428.1576,5178.0
2022-03-18 13:50:00,442.21,442.26,441.71,441.95,8987.0,428.1576,428.206,427.6735,427.9059,8987.0
2022-03-18 13:55:00,441.87,442.12,441.76,442.12,5653.0,427.8284,428.0704,427.7219,428.0704,5653.0
2022-03-18 14:00:00,442.33,442.87,441.98,442.13,9226.0,428.2738,428.7966,427.9349,428.0801,9226.0
2022-03-18 14:05:00,442.12,442.12,441.67,441.75,9885.0,428.0704,428.0704,427.6347,427.7122,9885.0
2022-03-18 14:10:00,441.7,442.0,441.3,441.76,7820.0,427.6638,427.9543,427.2765,427.7219,7820.0
2022-03-18 14:15:00,441.77,442.02,441.63,441.94,4142.0,427.7316,427.9736,427.596,427.8962,4142.0
2022-03-18 14:20:00,441.87,442.11,441.62,441.88,7099.0,427.8284,428.0608,427.5863,427.8381,7099.0
2022-03-18 14:25:00,441.87,441.95,441.47,441.7,6317.0,427.8284,427.9059,427.4411,427.6638,6317.0
2022-03-18 14:30:00,441.74,441.74,441.16,441.57,4283.0,427.7025,427.7025,427.141,427.5379,4283.0
2022-03-18 14:35:00,441.66,441.72,440.8,440.8,5645.0,427.6251,427.6832,426.7924,426.7924,5645.0
2022-03-18 14:40:00,441.0,441.2,440.47,440.78,3999.0,426.986,427.1797,426.4729,426.773,3999.0
2022-03-18 14:45:00,440.94,441.36,440.75,441.06,4504.0,426.9279,427.3346,426.744,427.0441,4504.0
2022-03-18 14:50:00,441.24,441.37,440.97,441.22,6159.0,427.2184,427.3443,426.957,427.199,6159.0
2022-03-18 14:55:00,441.1,441.39,440.82,440.98,6982.0,427.0829,427.3636,426.8118,426.9667,6982.0
2022-03-18 15:00:00,441.06,441.2,440.7,441.02,6717.0,427.0441,427.1797,426.6956,427.0054,6717.0
2022-03-18 15:05:00,441.03,441.31,440.85,441.17,5478.0,427.0151,427.2862,426.8408,427.1506,5478.0
2022-03-18 15:10:00,441.12,441.58,440.86,441.52,8585.0,427.1022,427.5476,426.8505,427.4895,8585.0
2022-03-18 15:15:00,441.72,442.07,441.32,441.96,17237.0,427.6832,428.022,427.2959,427.9155,17237.0
2022-03-18 15:20:00,441.77,442.09,441.65,441.95,12146.0,427.7316,428.0414,427.6154,427.9059,12146.0
2022-03-18 15:25:00,442.06,442.28,441.84,441.84,28898.0,428.0124,428.2254,427.7993,427.7993,28898.0
2022-03-18 15:30:00,441.73,442.17,441.68,441.92,18810.0,427.6928,428.1189,427.6444,427.8768,18810.0
2022-03-18 15:35:00,441.9,441.99,440.82,440.85,18366.0,427.8574,427.9446,426.8118,426.8408,18366.0
2022-03-18 15:40:00,441.0,441.84,440.89,441.42,19712.0,426.986,427.7993,426.8795,427.3927,19712.0
2022-03-18 15:45:00,441.55,442.18,440.74,441.85,21522.0,427.5186,428.1285,426.7343,427.809,21522.0
2022-03-18 15:50:00,441.74,441.95,440.21,440.61,36447.0,427.7025,427.9059,426.2211,426.6084,36447.0
2022-03-18 15:55:00,440.73,441.07,439.5,440.61,150298.0,426.7246,427.0538,425.5337,426.6084,150298.0
2022-03-21 09:30:00,438.62,443.0,438.62,442.59,6438.0,424.6817,428.9225,424.6817,428.5255,6438.0
2022-03-21 09:35:00,443.12,443.27,441.08,441.87,10138.0,429.0387,429.1839,427.0635,427.8284,10138.0
2022-03-21 09:40:00,441.39,442.15,441.02,441.03,901.0,427.3636,428.0995,427.0054,427.0151,901.0
2022-03-21 09:45:00,440.71,442.03,440.71,440.74,3968.0,426.7053,427.9833,426.7053,426.7343,3968.0
2022-03-21 09:50:00,440.03,440.37,439.47,439.83,6159.0,426.0469,426.3761,425.5047,425.8532,6159.0
2022-03-21 09:55:00,441.49,441.49,440.3,440.47,3862.0,427.4605,427.4605,426.3083,426.4729,3862.0
2022-03-21 10:00:00,440.44,440.45,439.69,440.11,2925.0,426.4438,426.4535,425.7177,426.1243,2925.0
2022-03-21 10:05:00,440.11,441.69,440.07,440.15,6990.0,426.1243,427.6541,426.0856,426.1631,6990.0
2022-03-21 10:10:00,440.04,440.59,440.01,440.22,2949.0,426.0565,426.5891,426.0275,426.2308,2949.0
2022-03-21 10:15:00,440.16,440.47,439.07,439.07,2782.0,426.1727,426.4729,425.1174,425.1174,2782.0
2022-03-21 10:20:00,439.07,439.52,438.8,439.52,3934.0,425.1174,425.5531,424.856,425.5531,3934.0
2022-03-21 10:25:00,439.52,440.06,439.23,439.23,3662.0,425.5531,426.0759,425.2723,425.2723,3662.0
2022-03-21 10:30:00,439.91,439.91,438.52,438.74,2159.0,425.9307,425.9307,424.5848,424.7979,2159.0
2022-03-21 10:35:00,439.13,439.28,438.16,438.88,3544.0,425.1755,425.3207,424.2363,424.9334,3544.0
2022-03-21 10:40:00,439.07,439.18,438.16,438.17,3870.0,425.1174,425.2239,424.2363,424.246,3870.0
2022-03-21 10:45:00,438.39,438.77,438.21,438.41,1513.0,424.459,424.8269,424.2847,424.4783,1513.0
2022-03-21 10:50:00,438.25,440.09,438.25,440.09,4486.0,424.3234,426.105,424.3234,426.105,4486.0
2022-03-21 10:55:00,440.01,440.37,439.49,440.04,7311.0,426.0275,426.3761,425.524,426.0565,7311.0
2022-03-21 11:00:00,440.05,441.11,439.92,441.06,4542.0,426.0662,427.0925,425.9404,427.0441,4542.0
2022-03-21 11:05:00,441.12,441.12,440.37,440.39,2900.0,427.1022,427.1022,426.3761,426.3954,2900.0
2022-03-21 11:10:00,440.44,440.6,439.75,439.75,3236.0,426.4438,426.5988,425.7758,425.7758,3236.0
2022-03-21 11:15:00,440.03,440.25,439.5,439.63,4307.0,426.0469,426.2599,425.5337,425.6596,4307.0
2022-03-21 11:20:00,438.95,438.95,438.49,438.85,2459.0,425.0012,425.0012,424.5558,424.9044,2459.0
2022-03-21 11:25:00,439.08,439.08,438.66,438.9,3984.0,425.1271,425.1271,424.7204,424.9528,3984.0
2022-03-21 11:30:00,438.96,438.96,438.05,438.06,2834.0,425.0109,425.0109,424.1298,424.1395,2834.0
2022-03-21 11:35:00,437.97,438.11,437.4,438.02,3500.0,424.0523,424.1879,423.5004,424.1007,3500.0
2022-03-21 11:40:00,437.88,438.25,437.22,437.36,3701.0,423.9652,424.3234,423.3262,423.4617,3701.0
2022-03-21 11:45:00,438.12,438.12,437.72,437.73,2100.0,424.1976,424.1976,423.8103,423.82,2100.0
2022-03-21 11:50:00,437.75,438.18,437.24,438.18,1800.0,423.8393,424.2557,423.3455,424.2557,1800.0
2022-03-21 11:55:00,438.11,438.34,437.84,438.34,4656.0,424.1879,424.4106,423.9265,424.4106,4656.0
2022-03-21 12:00:00,438.14,438.39,437.97,438.04,1700.0,424.2169,424.459,424.0523,424.1201,1700.0
2022-03-21 12:05:00,438.1,439.16,438.05,439.01,4030.0,424.1782,425.2045,424.1298,425.0593,4030.0
2022-03-21 12:10:00,439.06,439.77,438.79,438.79,2634.0,425.1077,425.7951,424.8463,424.8463,2634.0
2022-03-21 12:15:00,438.74,439.6,438.3,439.6,5136.0,424.7979,425.6305,424.3718,425.6305,5136.0
2022-03-21 12:20:00,439.56,439.57,438.87,439.2,4604.0,425.5918,425.6015,424.9237,425.2432,4604.0
2022-03-21 12:25:00,439.22,440.2,439.19,439.19,5293.0,425.2626,426.2115,425.2336,425.2336,5293.0
2022-03-21 12:30:00,439.32,439.32,438.0,438.23,5614.0,425.3594,425.3594,424.0814,424.3041,5614.0
2022-03-21 12:35:00,438.51,438.51,437.68,438.3,3129.0,424.5752,424.5752,423.7715,424.3718,3129.0
2022-03-21 12:40:00,438.19,439.03,438.19,439.03,4578.0,424.2653,425.0786,424.2653,425.0786,4578.0
2022-03-21 12:45:00,438.97,439.19,438.56,439.08,2400.0,425.0205,425.2336,424.6236,425.1271,2400.0
2022-03-21 12:50:00,438.86,439.04,438.43,438.47,2307.0,424.914,425.0883,424.4977,424.5364,2307.0
2022-03-21 12:55:00,438.19,438.91,438.18,438.71,3380.0,424.2653,424.9625,424.2557,424.7688,3380.0
2022-03-21 13:00:00,438.64,438.68,438.14,438.14,1900.0,424.701,424.7398,424.2169,424.2169,1900.0
2022-03-21 13:05:00,438.29,438.55,438.17,438.39,2801.0,424.3622,424.6139,424.246,424.459,2801.0
2022-03-21 13:10:00,438.28,438.42,438.1,438.1,2500.0,424.3525,424.488,424.1782,424.1782,2500.0
2022-03-21 13:15:00,437.95,437.95,437.29,437.29,2236.0,424.033,424.033,423.3939,423.3939,2236.0
2022-03-21 13:20:00,437.04,438.03,436.94,437.8,2000.0,423.1519,424.1104,423.0551,423.8877,2000.0
2022-03-21 13:25:00,438.07,438.17,436.97,437.02,3991.0,424.1491,424.246,423.0841,423.1325,3991.0
2022-03-21 13:30:00,437.14,437.36,436.97,437.36,2112.0,423.2487,423.4617,423.0841,423.4617,2112.0
2022-03-21 13:35:00,437.32,437.83,437.32,437.74,3981.0,423.423,423.9168,423.423,423.8296,3981.0
2022-03-21 13:40:00,437.49,437.78,437.29,437.58,4089.0,423.5876,423.8684,423.3939,423.6747,4089.0
2022-03-21 13:45:00,437.58,437.97,437.53,437.97,1306.0,423.6747,424.0523,423.6263,424.0523,1306.0
2022-03-21 13:50:00,437.97,437.97,436.85,437.13,3480.0,424.0523,424.0523,422.9679,423.239,3480.0
2022-03-21 13:55:00,437.13,437.29,437.07,437.24,1050.0,423.239,423.3939,423.1809,423.3455,1050.0
2022-03-21 14:00:00,437.29,437.29,436.75,436.86,5210.0,423.3939,423.3939,422.8711,422.9776,5210.0
2022-03-21 14:05:00,436.72,436.72,436.03,436.53,4491.0,422.842,422.842,422.174,422.6581,4491.0
2022-03-21 14:10:00,436.36,436.46,436.07,436.07,2190.0,422.4935,422.5903,422.2127,422.2127,2190.0
2022-03-21 14:15:00,436.11,436.23,435.87,436.11,2200.0,422.2514,422.3676,422.0191,422.2514,2200.0
2022-03-21 14:20:00,436.38,437.41,436.38,437.19,900.0,422.5129,423.5101,422.5129,423.2971,900.0
2022-03-21 14:25:00,437.41,437.73,437.27,437.68,1938.0,423.5101,423.82,423.3746,423.7715,1938.0
2022-03-21 14:30:00,437.64,437.97,437.64,437.97,815.0,423.7328,424.0523,423.7328,424.0523,815.0
2022-03-21 14:35:00,437.77,437.85,437.53,437.72,2388.0,423.8587,423.9361,423.6263,423.8103,2388.0
2022-03-21 14:40:00,437.69,438.0,437.13,438.0,4187.0,423.7812,424.0814,423.239,424.0814,4187.0
2022-03-21 14:45:00,438.15,438.22,437.27,437.4,2012.0,424.2266,424.2944,423.3746,423.5004,2012.0
2022-03-21 14:50:00,437.54,437.57,437.03,437.03,3626.0,423.636,423.665,423.1422,423.1422,3626.0
2022-03-21 14:55:00,436.89,437.04,435.97,436.01,3645.0,423.0066,423.1519,422.1159,422.1546,3645.0
2022-03-21 15:00:00,435.75,436.08,435.37,435.64,4538.0,421.9029,422.2224,421.5349,421.7964,4538.0
2022-03-21 15:05:00,435.5,436.1,435.5,435.78,2798.0,421.6608,422.2418,421.6608,421.9319,2798.0
2022-03-21 15:10:00,435.98,436.43,435.98,436.35,4800.0,422.1256,422.5613,422.1256,422.4838,4800.0
2022-03-21 15:15:00,436.49,436.81,436.4,436.47,3178.0,422.6194,422.9292,422.5322,422.6,3178.0
2022-03-21 15:20:00,436.49,436.81,436.25,436.81,3299.0,422.6194,422.9292,422.387,422.9292,3299.0
2022-03-21 15:25:00,437.1,437.24,436.87,436.89,5062.0,423.21,423.3455,422.9873,423.0066,5062.0
2022-03-21 15:30:00,437.08,437.52,436.87,436.89,6287.0,423.1906,423.6166,422.9873,423.0066,6287.0
2022-03-21 15:35:00,436.99,437.65,436.93,437.07,4325.0,423.1035,423.7425,423.0454,423.1809,4325.0
2022-03-21 15:40:00,436.99,437.22,436.22,436.35,7510.0,423.1035,423.3262,422.3579,422.4838,7510.0
2022-03-21 15:45:00,436.35,436.87,435.81,435.81,6546.0,422.4838,422.9873,421.961,421.961,6546.0
2022-03-21 15:50:00,435.92,437.24,435.92,436.84,15110.0,422.0675,423.3455,422.0675,422.9582,15110.0
2022-03-21 15:55:00,436.87,437.37,436.12,436.8,41919.0,422.9873,423.4714,422.2611,422.9195,41919.0
2022-03-22 09:30:00,437.2,440.85,437.2,438.27,4684.0,423.3068,426.8408,423.3068,424.3428,4684.0
2022-03-22 09:35:00,438.19,438.8,438.19,438.62,516.0,424.2653,424.856,424.2653,424.6817,516.0
2022-03-22 09:40:00,438.61,438.61,438.46,438.47,3000.0,424.672,424.672,424.5268,424.5364,3000.0
2022-03-22 09:45:00,438.04,439.16,437.59,439.16,11058.0,424.1201,425.2045,423.6844,425.2045,11058.0
2022-03-22 09:50:00,439.08,439.18,438.22,438.72,4101.0,425.1271,425.2239,424.2944,424.7785,4101.0
2022-03-22 09:55:00,438.41,438.64,437.03,437.29,3100.0,424.4783,424.701,423.1422,423.3939,3100.0
2022-03-22 10:00:00,437.36,439.75,437.09,439.7,32663.0,423.4617,425.7758,423.2003,425.7274,32663.0
2022-03-22 10:05:00,439.85,439.88,438.98,438.98,4675.0,425.8726,425.9016,425.0302,425.0302,4675.0
2022-03-22 10:10:00,439.02,439.02,437.06,437.12,6072.0,425.069,425.069,423.1712,423.2293,6072.0
2022-03-22 10:15:00,437.33,438.54,437.33,438.43,2804.0,423.4327,424.6042,423.4327,424.4977,2804.0
2022-03-22 10:20:00,438.72,438.92,438.49,438.66,7410.0,424.7785,424.9721,424.5558,424.7204,7410.0
2022-03-22 10:25:00,438.87,440.11,438.82,438.9,4581.0,424.9237,426.1243,424.8753,424.9528,4581.0
2022-03-22 10:30:00,439.11,440.0,438.51,440.0,12920.0,425.1561,426.0178,424.5752,426.0178,12920.0
2022-03-22 10:35:00,439.6,440.0,439.46,439.54,84886.0,425.6305,426.0178,425.495,425.5724,84886.0
2022-03-22 10:40:00,439.46,439.83,439.06,439.83,4820.0,425.495,425.8532,425.1077,425.8532,4820.0
2022-03-22 10:45:00,439.88,440.83,439.69,439.99,4298.0,425.9016,426.8214,425.7177,426.0081,4298.0
2022-03-22 10:50:00,440.15,440.51,439.96,440.46,3998.0,426.1631,426.5116,425.9791,426.4632,3998.0
2022-03-22 10:55:00,440.56,442.18,440.5,441.95,7718.0,426.56,428.1285,426.5019,427.9059,7718.0
2022-03-22 11:00:00,441.61,441.99,440.64,440.75,12349.0,427.5767,427.9446,426.6375,426.744,12349.0
2022-03-22 11:05:00,440.46,441.21,440.45,440.99,5605.0,426.4632,427.1894,426.4535,426.9764,5605.0
2022-03-22 11:10:00,441.06,441.43,440.56,440.62,5423.0,427.0441,427.4024,426.56,426.6181,5423.0
2022-03-22 11:15:00,440.66,440.81,439.62,440.58,8933.0,426.6568,426.8021,425.6499,426.5794,8933.0
2022-03-22 11:20:00,440.61,440.61,439.17,439.83,2902.0,426.6084,426.6084,425.2142,425.8532,2902.0
2022-03-22 11:25:00,439.72,439.72,438.54,439.04,2575.0,425.7467,425.7467,424.6042,425.0883,2575.0
2022-03-22 11:30:00,439.19,439.67,439.04,439.67,1474.0,425.2336,425.6983,425.0883,425.6983,1474.0
2022-03-22 11:35:00,439.53,439.53,439.14,439.14,2546.0,425.5628,425.5628,425.1851,425.1851,2546.0
2022-03-22 11:40:00,439.1,439.1,437.78,437.9,2553.0,425.1464,425.1464,423.8684,423.9846,2553.0
2022-03-22 11:45:00,437.94,438.35,437.94,438.34,3500.0,424.0233,424.4203,424.0233,424.4106,3500.0
2022-03-22 11:50:00,438.21,438.5,438.16,438.38,2747.0,424.2847,424.5655,424.2363,424.4493,2747.0
2022-03-22 11:55:00,438.58,439.06,438.51,438.68,1936.0,424.6429,425.1077,424.5752,424.7398,1936.0
2022-03-22 12:00:00,438.99,439.47,438.97,438.97,2898.0,425.0399,425.5047,425.0205,425.0205,2898.0
2022-03-22 12:05:00,439.11,439.7,438.86,439.1,4122.0,425.1561,425.7274,424.914,425.1464,4122.0
2022-03-22 12:10:00,439.12,439.33,438.56,438.56,1399.0,425.1658,425.3691,424.6236,424.6236,1399.0
2022-03-22 12:15:00,438.4,439.08,438.4,438.94,2104.0,424.4687,425.1271,424.4687,424.9915,2104.0
2022-03-22 12:20:00,438.78,438.89,437.61,438.0,2486.0,424.8366,424.9431,423.7038,424.0814,2486.0
2022-03-22 12:25:00,437.97,438.04,437.35,437.42,3026.0,424.0523,424.1201,423.452,423.5198,3026.0
2022-03-22 12:30:00,437.53,437.92,437.18,437.92,1000.0,423.6263,424.0039,423.2874,424.0039,1000.0
2022-03-22 12:35:00,438.01,438.2,437.46,437.47,3167.0,424.0911,424.275,423.5585,423.5682,3167.0
2022-03-22 12:40:00,437.67,438.87,437.67,438.56,7792.0,423.7619,424.9237,423.7619,424.6236,7792.0
2022-03-22 12:45:00,438.49,439.09,438.4,439.09,4000.0,424.5558,425.1367,424.4687,425.1367,4000.0
2022-03-22 12:50:00,438.95,439.4,438.95,439.24,2326.0,425.0012,425.4369,425.0012,425.282,2326.0
2022-03-22 12:55:00,439.17,439.41,438.79,438.86,4673.0,425.2142,425.4466,424.8463,424.914,4673.0
2022-03-22 13:00:00,438.87,439.34,438.87,439.19,2167.0,424.9237,425.3788,424.9237,425.2336,2167.0
2022-03-22 13:05:00,439.28,439.3,438.5,438.55,1730.0,425.3207,425.3401,424.5655,424.6139,1730.0
2022-03-22 13:10:00,438.33,438.66,438.27,438.3,1700.0,424.4009,424.7204,424.3428,424.3718,1700.0
2022-03-22 13:15:00,438.61,439.52,438.61,439.24,5724.0,424.672,425.5531,424.672,425.282,5724.0
2022-03-22 13:20:00,438.97,439.0,438.46,438.78,1705.0,425.0205,425.0496,424.5268,424.8366,1705.0
2022-03-22 13:25:00,438.83,439.09,438.5,438.81,2300.0,424.885,425.1367,424.5655,424.8656,2300.0
2022-03-22 13:30:00,438.78,439.05,438.68,438.76,1500.0,424.8366,425.098,424.7398,424.8172,1500.0
2022-03-22 13:35:00,438.55,439.2,438.54,438.77,5902.0,424.6139,425.2432,424.6042,424.8269,5902.0
2022-03-22 13:40:00,438.94,439.12,438.53,438.56,2154.0,424.9915,425.1658,424.5945,424.6236,2154.0
2022-03-22 13:45:00,438.61,438.61,438.13,438.13,8302.0,424.672,424.672,424.2072,424.2072,8302.0
2022-03-22 13:50:00,438.12,438.19,437.79,437.94,10871.0,424.1976,424.2653,423.878,424.0233,10871.0
2022-03-22 13:55:00,437.91,438.19,437.8,437.98,4206.0,423.9942,424.2653,423.8877,424.062,4206.0
2022-03-22 14:00:00,438.0,438.0,437.29,437.87,14961.0,424.0814,424.0814,423.3939,423.9555,14961.0
2022-03-22 14:05:00,437.99,438.25,437.91,438.25,17281.0,424.0717,424.3234,423.9942,424.3234,17281.0
2022-03-22 14:10:00,438.25,438.78,437.81,437.81,6904.0,424.3234,424.8366,423.8974,423.8974,6904.0
2022-03-22 14:15:00,437.88,437.88,437.32,437.68,2820.0,423.9652,423.9652,423.423,423.7715,2820.0
2022-03-22 14:20:00,437.39,437.43,436.87,436.87,1888.0,423.4908,423.5295,422.9873,422.9873,1888.0
2022-03-22 14:25:00,437.0,437.57,436.95,437.24,4863.0,423.1132,423.665,423.0647,423.3455,4863.0
2022-03-22 14:30:00,437.42,438.0,437.42,438.0,2054.0,423.5198,424.0814,423.5198,424.0814,2054.0
2022-03-22 14:35:00,437.89,438.2,437.76,438.14,3477.0,423.9749,424.275,423.849,424.2169,3477.0
2022-03-22 14:40:00,438.03,438.68,437.91,438.48,3268.0,424.1104,424.7398,423.9942,424.5461,3268.0
2022-03-22 14:45:00,438.32,438.56,437.9,438.08,5797.0,424.3912,424.6236,423.9846,424.1588,5797.0
2022-03-22 14:50:00,438.05,438.28,438.04,438.16,2199.0,424.1298,424.3525,424.1201,424.2363,2199.0
2022-03-22 14:55:00,438.25,438.25,437.05,437.05,4853.0,424.3234,424.3234,423.1616,423.1616,4853.0
2022-03-22 15:00:00,437.18,437.91,437.17,437.91,12207.0,423.2874,423.9942,423.2777,423.9942,12207.0
2022-03-22 15:05:00,437.82,437.82,437.43,437.7,4507.0,423.9071,423.9071,423.5295,423.7909,4507.0
2022-03-22 15:10:00,437.6,437.72,437.36,437.52,3265.0,423.6941,423.8103,423.4617,423.6166,3265.0
2022-03-22 15:15:00,437.78,438.62,437.67,438.32,3647.0,423.8684,424.6817,423.7619,424.3912,3647.0
2022-03-22 15:20:00,438.69,438.79,438.22,438.79,2002.0,424.7494,424.8463,424.2944,424.8463,2002.0
2022-03-22 15:25:00,438.87,438.9,437.82,437.96,1624.0,424.9237,424.9528,423.9071,424.0426,1624.0
2022-03-22 15:30:00,437.95,438.15,437.72,437.86,3784.0,424.033,424.2266,423.8103,423.9458,3784.0
2022-03-22 15:35:00,438.19,438.7,437.98,438.7,2833.0,424.2653,424.7591,424.062,424.7591,2833.0
2022-03-22 15:40:00,438.39,438.92,438.26,438.77,3192.0,424.459,424.9721,424.3331,424.8269,3192.0
2022-03-22 15:45:00,438.93,439.85,438.81,439.69,10168.0,424.9818,425.8726,424.8656,425.7177,10168.0
2022-03-22 15:50:00,440.22,440.22,439.01,439.18,16310.0,426.2308,426.2308,425.0593,425.2239,16310.0
2022-03-22 15:55:00,439.22,439.43,438.01,438.44,80534.0,425.2626,425.4659,424.0911,424.5074,80534.0
2022-03-23 09:30:00,436.72,438.64,435.46,435.95,15170.0,422.842,424.701,421.6221,422.0965,15170.0
2022-03-23 09:35:00,436.15,436.15,434.96,435.15,3700.0,422.2902,422.2902,421.138,421.3219,3700.0
2022-03-23 09:40:00,435.47,435.47,434.86,435.25,2600.0,421.6318,421.6318,421.0412,421.4188,2600.0
2022-03-23 09:45:00,436.06,436.78,435.43,436.5,5596.0,422.203,422.9001,421.593,422.629,5596.0
2022-03-23 09:50:00,436.69,437.28,436.18,437.28,8638.0,422.813,423.3843,422.3192,423.3843,8638.0
2022-03-23 09:55:00,437.18,438.44,436.99,437.39,28429.0,423.2874,424.5074,423.1035,423.4908,28429.0
2022-03-23 10:00:00,437.37,437.58,436.2,437.27,2400.0,423.4714,423.6747,422.3386,423.3746,2400.0
2022-03-23 10:05:00,438.16,438.16,436.96,436.96,811.0,424.2363,424.2363,423.0744,423.0744,811.0
2022-03-23 10:10:00,436.85,436.85,436.11,436.83,1960.0,422.9679,422.9679,422.2514,422.9486,1960.0
2022-03-23 10:15:00,436.61,436.84,435.38,435.42,2669.0,422.7355,422.9582,421.5446,421.5834,2669.0
2022-03-23 10:20:00,435.16,435.91,434.76,435.91,2500.0,421.3316,422.0578,420.9443,422.0578,2500.0
2022-03-23 10:25:00,435.49,435.49,434.5,435.17,25133.0,421.6511,421.6511,420.6926,421.3413,25133.0
2022-03-23 10:30:00,435.33,435.33,434.96,435.08,706.0,421.4962,421.4962,421.138,421.2542,706.0
2022-03-23 10:35:00,435.08,435.74,435.05,435.74,2288.0,421.2542,421.8932,421.2251,421.8932,2288.0
2022-03-23 10:40:00,436.75,436.75,435.71,435.71,1249.0,422.8711,422.8711,421.8641,421.8641,1249.0
2022-03-23 10:45:00,435.95,436.64,435.95,436.42,2964.0,422.0965,422.7646,422.0965,422.5516,2964.0
2022-03-23 10:50:00,436.07,436.07,435.44,435.82,1504.0,422.2127,422.2127,421.6027,421.9706,1504.0
2022-03-23 10:55:00,435.79,435.82,435.05,435.52,2894.0,421.9416,421.9706,421.2251,421.6802,2894.0
2022-03-23 11:00:00,435.78,435.92,435.4,435.52,1500.0,421.9319,422.0675,421.564,421.6802,1500.0
2022-03-23 11:05:00,435.44,435.58,435.32,435.57,1904.0,421.6027,421.7383,421.4865,421.7286,1904.0
2022-03-23 11:10:00,435.58,435.58,435.04,435.42,2700.0,421.7383,421.7383,421.2154,421.5834,2700.0
2022-03-23 11:15:00,435.47,435.67,434.8,434.8,2415.0,421.6318,421.8254,420.9831,420.9831,2415.0
2022-03-23 11:20:00,434.96,435.13,434.73,434.95,2424.0,421.138,421.3026,420.9153,421.1283,2424.0
2022-03-23 11:25:00,434.83,434.86,434.28,434.28,1300.0,421.0121,421.0412,420.4796,420.4796,1300.0
2022-03-23 11:30:00,433.98,434.11,433.71,433.71,500.0,420.1891,420.315,419.9277,419.9277,500.0
2022-03-23 11:35:00,433.47,433.69,433.17,433.24,3812.0,419.6953,419.9083,419.4049,419.4726,3812.0
2022-03-23 11:40:00,433.06,433.41,432.87,433.41,3342.0,419.2984,419.6372,419.1144,419.6372,3342.0
2022-03-23 11:45:00,433.45,433.46,433.0,433.15,1202.0,419.676,419.6856,419.2403,419.3855,1202.0
2022-03-23 11:50:00,433.19,433.49,433.0,433.45,3900.0,419.4242,419.7147,419.2403,419.676,3900.0
2022-03-23 11:55:00,433.52,433.71,433.36,433.36,2473.0,419.7437,419.9277,419.5888,419.5888,2473.0
2022-03-23 12:00:00,433.37,433.66,432.97,432.97,1900.0,419.5985,419.8793,419.2112,419.2112,1900.0
2022-03-23 12:05:00,432.56,432.56,431.4,431.52,2210.0,418.8142,418.8142,417.6911,417.8073,2210.0
2022-03-23 12:10:00,430.79,431.08,430.23,431.08,1945.0,417.1005,417.3813,416.5583,417.3813,1945.0
2022-03-23 12:15:00,431.32,431.45,431.0,431.34,1407.0,417.6136,417.7395,417.3038,417.633,1407.0
2022-03-23 12:20:00,430.97,430.97,430.91,430.91,200.0,417.2748,417.2748,417.2167,417.2167,200.0
2022-03-23 12:25:00,430.87,431.01,430.49,430.49,1776.0,417.1779,417.3135,416.81,416.81,1776.0
2022-03-23 12:30:00,430.67,431.76,430.66,431.73,1725.0,416.9843,418.0397,416.9746,418.0106,1725.0
2022-03-23 12:35:00,431.69,432.03,431.68,431.97,1200.0,417.9719,418.3011,417.9622,418.243,1200.0
2022-03-23 12:40:00,431.82,432.08,431.55,431.55,1300.0,418.0978,418.3495,417.8363,417.8363,1300.0
2022-03-23 12:45:00,431.5,432.07,431.43,432.06,1753.0,417.7879,418.3398,417.7202,418.3301,1753.0
2022-03-23 12:50:00,431.78,431.98,431.75,431.88,750.0,418.059,418.2527,418.03,418.1559,750.0
2022-03-23 12:55:00,431.72,432.0,431.72,431.79,1700.0,418.0009,418.272,418.0009,418.0687,1700.0
2022-03-23 13:00:00,431.88,431.88,431.36,431.74,1300.0,418.1559,418.1559,417.6524,418.0203,1300.0
2022-03-23 13:05:00,431.43,431.44,431.03,431.27,1165.0,417.7202,417.7298,417.3329,417.5652,1165.0
2022-03-23 13:10:00,431.3,431.78,431.26,431.45,1200.0,417.5943,418.059,417.5556,417.7395,1200.0
2022-03-23 13:15:00,431.71,431.83,431.67,431.67,800.0,417.9913,418.1074,417.9525,417.9525,800.0
2022-03-23 13:20:00,431.77,431.82,431.42,431.42,700.0,418.0493,418.0978,417.7105,417.7105,700.0
2022-03-23 13:25:00,431.35,431.35,430.79,431.03,1600.0,417.6427,417.6427,417.1005,417.3329,1600.0
2022-03-23 13:30:00,430.73,431.26,430.46,431.25,600.0,417.0424,417.5556,416.781,417.5459,600.0
2022-03-23 13:35:00,431.09,431.28,430.54,431.28,1847.0,417.391,417.5749,416.8584,417.5749,1847.0
2022-03-23 13:40:00,431.14,431.44,431.13,431.44,901.0,417.4394,417.7298,417.4297,417.7298,901.0
2022-03-23 13:45:00,431.62,432.05,431.62,432.02,900.0,417.9041,418.3205,417.9041,418.2914,900.0
2022-03-23 13:50:00,432.28,432.28,431.95,432.02,1156.0,418.5431,418.5431,418.2236,418.2914,1156.0
2022-03-23 13:55:00,432.3,432.58,432.09,432.1,670.0,418.5625,418.8336,418.3592,418.3689,670.0
2022-03-23 14:00:00,432.33,432.58,432.33,432.58,916.0,418.5916,418.8336,418.5916,418.8336,916.0
2022-03-23 14:05:00,432.42,433.15,432.42,432.47,1381.0,418.6787,419.3855,418.6787,418.7271,1381.0
2022-03-23 14:10:00,432.3,432.93,432.3,432.83,2379.0,418.5625,419.1725,418.5625,419.0757,2379.0
2022-03-23 14:15:00,432.66,433.21,432.61,432.81,1239.0,418.9111,419.4436,418.8627,419.0563,1239.0
2022-03-23 14:20:00,432.83,432.96,432.6,432.96,1500.0,419.0757,419.2015,418.853,419.2015,1500.0
2022-03-23 14:25:00,432.59,432.84,432.58,432.74,1200.0,418.8433,419.0853,418.8336,418.9885,1200.0
2022-03-23 14:30:00,432.64,432.68,432.32,432.57,700.0,418.8917,418.9304,418.5819,418.8239,700.0
2022-03-23 14:35:00,432.22,432.35,432.04,432.35,803.0,418.485,418.6109,418.3108,418.6109,803.0
2022-03-23 14:40:00,432.37,433.73,432.33,432.97,7167.0,418.6303,419.9471,418.5916,419.2112,7167.0
2022-03-23 14:45:00,433.05,433.39,432.97,433.31,2343.0,419.2887,419.6179,419.2112,419.5404,2343.0
2022-03-23 14:50:00,433.35,433.35,432.82,432.97,1309.0,419.5791,419.5791,419.066,419.2112,1309.0
2022-03-23 14:55:00,433.07,433.2,432.53,432.69,3362.0,419.308,419.4339,418.7852,418.9401,3362.0
2022-03-23 15:00:00,432.74,433.19,432.74,433.13,2406.0,418.9885,419.4242,418.9885,419.3661,2406.0
2022-03-23 15:05:00,433.04,433.46,432.83,433.35,3696.0,419.279,419.6856,419.0757,419.5791,3696.0
2022-03-23 15:10:00,433.16,433.73,433.16,433.53,2799.0,419.3952,419.9471,419.3952,419.7534,2799.0
2022-03-23 15:15:00,433.66,434.14,433.66,433.81,4345.0,419.8793,420.344,419.8793,420.0245,4345.0
2022-03-23 15:20:00,434.09,434.41,433.92,434.3,2837.0,420.2956,420.6055,420.131,420.499,2837.0
2022-03-23 15:25:00,434.2,434.47,433.94,434.02,5470.0,420.4021,420.6635,420.1504,420.2278,5470.0
2022-03-23 15:30:00,433.64,434.07,433.64,433.74,3088.0,419.8599,420.2763,419.8599,419.9567,3088.0
2022-03-23 15:35:00,433.81,433.87,433.43,433.78,5217.0,420.0245,420.0826,419.6566,419.9955,5217.0
2022-03-23 15:40:00,433.83,434.0,433.1,433.99,4820.0,420.0439,420.2085,419.3371,420.1988,4820.0
2022-03-23 15:45:00,433.93,434.02,432.95,432.95,8060.0,420.1407,420.2278,419.1919,419.1919,8060.0
2022-03-23 15:50:00,432.84,432.84,431.71,432.21,24834.0,419.0853,419.0853,417.9913,418.4754,24834.0
2022-03-23 15:55:00,432.07,432.1,430.55,430.61,58174.0,418.3398,418.3689,416.8681,416.9262,58174.0
2022-03-24 09:30:00,431.49,434.33,430.78,430.78,5555.0,417.7782,420.528,417.0908,417.0908,5555.0
2022-03-24 09:35:00,431.53,431.53,430.43,431.33,1421.0,417.817,417.817,416.7519,417.6233,1421.0
2022-03-24 09:40:00,431.88,434.08,431.88,434.08,701.0,418.1559,420.2859,418.1559,420.2859,701.0
2022-03-24 09:45:00,433.09,434.2,432.58,434.2,4342.0,419.3274,420.4021,418.8336,420.4021,4342.0
2022-03-24 09:50:00,434.22,434.28,432.97,434.15,2447.0,420.4215,420.4796,419.2112,420.3537,2447.0
2022-03-24 09:55:00,434.15,436.49,433.99,436.49,10286.0,420.3537,422.6194,420.1988,422.6194,10286.0
2022-03-24 10:00:00,436.11,436.61,435.16,435.17,4115.0,422.2514,422.7355,421.3316,421.3413,4115.0
2022-03-24 10:05:00,434.98,436.0,434.9,436.0,2161.0,421.1573,422.1449,421.0799,422.1449,2161.0
2022-03-24 10:10:00,436.04,436.42,435.53,436.1,4115.0,422.1837,422.5516,421.6899,422.2418,4115.0
2022-03-24 10:15:00,436.32,436.66,436.28,436.47,5484.0,422.4548,422.784,422.416,422.6,5484.0
2022-03-24 10:20:00,436.38,436.41,435.03,436.2,7443.0,422.5129,422.5419,421.2058,422.3386,7443.0
2022-03-24 10:25:00,436.2,436.2,435.21,435.22,3247.0,422.3386,422.3386,421.38,421.3897,3247.0
2022-03-24 10:30:00,435.21,436.51,435.21,436.29,2593.0,421.38,422.6387,421.38,422.4257,2593.0
2022-03-24 10:35:00,436.48,436.49,435.71,435.71,8347.0,422.6097,422.6194,421.8641,421.8641,8347.0
2022-03-24 10:40:00,435.69,435.83,435.34,435.83,1907.0,421.8448,421.9803,421.5059,421.9803,1907.0
2022-03-24 10:45:00,435.78,436.64,435.47,436.62,4187.0,421.9319,422.7646,421.6318,422.7452,4187.0
2022-03-24 10:50:00,436.47,437.86,436.47,436.82,4080.0,422.6,423.9458,422.6,422.9389,4080.0
2022-03-24 10:55:00,436.69,436.83,436.39,436.44,3257.0,422.813,422.9486,422.5225,422.5709,3257.0
2022-03-24 11:00:00,436.41,436.58,435.05,435.49,6274.0,422.5419,422.7065,421.2251,421.6511,6274.0
2022-03-24 11:05:00,435.68,436.66,435.68,436.39,5807.0,421.8351,422.784,421.8351,422.5225,5807.0
2022-03-24 11:10:00,436.54,437.6,436.54,436.87,2305.0,422.6678,423.6941,422.6678,422.9873,2305.0
2022-03-24 11:15:00,436.96,436.98,436.23,436.44,2778.0,423.0744,423.0938,422.3676,422.5709,2778.0
2022-03-24 11:20:00,436.43,436.78,436.31,436.66,8611.0,422.5613,422.9001,422.4451,422.784,8611.0
2022-03-24 11:25:00,436.66,437.48,436.65,437.3,4138.0,422.784,423.5779,422.7743,423.4036,4138.0
2022-03-24 11:30:00,437.18,437.4,436.08,436.09,7413.0,423.2874,423.5004,422.2224,422.2321,7413.0
2022-03-24 11:35:00,436.28,436.72,436.03,436.36,2883.0,422.416,422.842,422.174,422.4935,2883.0
2022-03-24 11:40:00,436.53,436.69,436.28,436.31,3881.0,422.6581,422.813,422.416,422.4451,3881.0
2022-03-24 11:45:00,436.42,436.58,436.26,436.37,2901.0,422.5516,422.7065,422.3967,422.5032,2901.0
2022-03-24 11:50:00,436.35,437.1,436.0,437.1,2748.0,422.4838,423.21,422.1449,423.21,2748.0
2022-03-24 11:55:00,437.16,437.42,436.9,437.25,2167.0,423.2681,423.5198,423.0163,423.3552,2167.0
2022-03-24 12:00:00,437.36,437.78,436.68,436.68,4526.0,423.4617,423.8684,422.8033,422.8033,4526.0
2022-03-24 12:05:00,436.65,436.65,436.32,436.59,1312.0,422.7743,422.7743,422.4548,422.7162,1312.0
2022-03-24 12:10:00,436.59,436.72,436.27,436.27,1565.0,422.7162,422.842,422.4063,422.4063,1565.0
2022-03-24 12:15:00,436.47,436.56,435.6,435.6,2498.0,422.6,422.6871,421.7576,421.7576,2498.0
2022-03-24 12:20:00,435.75,435.75,435.13,435.26,1900.0,421.9029,421.9029,421.3026,421.4284,1900.0
2022-03-24 12:25:00,435.28,435.99,435.14,435.58,2800.0,421.4478,422.1352,421.3123,421.7383,2800.0
2022-03-24 12:30:00,435.52,436.38,435.28,435.28,2592.0,421.6802,422.5129,421.4478,421.4478,2592.0
2022-03-24 12:35:00,435.56,436.24,435.24,435.77,3421.0,421.7189,422.3773,421.4091,421.9222,3421.0
2022-03-24 12:40:00,435.96,436.5,435.85,436.1,800.0,422.1062,422.629,421.9997,422.2418,800.0
2022-03-24 12:45:00,436.14,436.4,435.84,435.85,1995.0,422.2805,422.5322,421.99,421.9997,1995.0
2022-03-24 12:50:00,435.82,436.45,435.82,436.0,3026.0,421.9706,422.5806,421.9706,422.1449,3026.0
2022-03-24 12:55:00,436.4,436.4,435.82,436.14,1504.0,422.5322,422.5322,421.9706,422.2805,1504.0
2022-03-24 13:00:00,436.3,436.56,435.64,435.64,3751.0,422.4354,422.6871,421.7964,421.7964,3751.0
2022-03-24 13:05:00,435.93,436.5,435.86,435.86,2169.0,422.0772,422.629,422.0094,422.0094,2169.0
2022-03-24 13:10:00,436.0,436.66,435.89,436.66,7403.0,422.1449,422.784,422.0384,422.784,7403.0
2022-03-24 13:15:00,436.74,437.81,436.7,437.14,34741.0,422.8614,423.8974,422.8227,423.2487,34741.0
2022-03-24 13:20:00,437.17,437.41,436.98,437.41,2001.0,423.2777,423.5101,423.0938,423.5101,2001.0
2022-03-24 13:25:00,437.43,437.44,437.14,437.34,4609.0,423.5295,423.5392,423.2487,423.4423,4609.0
2022-03-24 13:30:00,437.36,437.8,437.24,437.8,2400.0,423.4617,423.8877,423.3455,423.8877,2400.0
2022-03-24 13:35:00,437.64,437.66,436.99,436.99,5216.0,423.7328,423.7522,423.1035,423.1035,5216.0
2022-03-24 13:40:00,436.98,437.64,436.92,437.45,3073.0,423.0938,423.7328,423.0357,423.5489,3073.0
2022-03-24 13:45:00,437.45,438.41,437.35,438.41,3579.0,423.5489,424.4783,423.452,424.4783,3579.0
2022-03-24 13:50:00,438.45,438.82,438.42,438.82,3420.0,424.5171,424.8753,424.488,424.8753,3420.0
2022-03-24 13:55:00,438.85,438.85,438.56,438.65,5668.0,424.9044,424.9044,424.6236,424.7107,5668.0
2022-03-24 14:00:00,438.56,438.8,437.91,438.36,4325.0,424.6236,424.856,423.9942,424.4299,4325.0
2022-03-24 14:05:00,438.33,438.33,437.99,438.1,3039.0,424.4009,424.4009,424.0717,424.1782,3039.0
2022-03-24 14:10:00,438.08,438.36,437.9,438.31,5021.0,424.1588,424.4299,423.9846,424.3815,5021.0
2022-03-24 14:15:00,438.29,438.61,438.16,438.17,4747.0,424.3622,424.672,424.2363,424.246,4747.0
2022-03-24 14:20:00,438.09,438.09,437.65,437.89,3258.0,424.1685,424.1685,423.7425,423.9749,3258.0
2022-03-24 14:25:00,437.9,437.9,437.18,437.41,2335.0,423.9846,423.9846,423.2874,423.5101,2335.0
2022-03-24 14:30:00,437.45,437.46,437.07,437.07,3326.0,423.5489,423.5585,423.1809,423.1809,3326.0
2022-03-24 14:35:00,437.07,437.37,436.93,436.96,4371.0,423.1809,423.4714,423.0454,423.0744,4371.0
2022-03-24 14:40:00,436.99,437.19,436.7,436.71,4192.0,423.1035,423.2971,422.8227,422.8324,4192.0
2022-03-24 14:45:00,436.67,436.67,436.18,436.43,3525.0,422.7936,422.7936,422.3192,422.5613,3525.0
2022-03-24 14:50:00,436.47,436.82,436.39,436.73,2500.0,422.6,422.9389,422.5225,422.8517,2500.0
2022-03-24 14:55:00,436.9,437.0,436.6,436.61,2532.0,423.0163,423.1132,422.7259,422.7355,2532.0
2022-03-24 15:00:00,436.68,436.68,436.15,436.16,5701.0,422.8033,422.8033,422.2902,422.2998,5701.0
2022-03-24 15:05:00,436.17,436.59,435.83,436.17,3424.0,422.3095,422.7162,421.9803,422.3095,3424.0
2022-03-24 15:10:00,436.13,436.48,436.13,436.46,1300.0,422.2708,422.6097,422.2708,422.5903,1300.0
2022-03-24 15:15:00,436.48,437.01,436.36,436.91,2846.0,422.6097,423.1228,422.4935,423.026,2846.0
2022-03-24 15:20:00,437.09,437.69,437.07,437.07,2787.0,423.2003,423.7812,423.1809,423.1809,2787.0
2022-03-24 15:25:00,437.15,437.51,437.09,437.5,1906.0,423.2584,423.6069,423.2003,423.5973,1906.0
2022-03-24 15:30:00,437.47,437.47,436.55,436.8,5429.0,423.5682,423.5682,422.6775,422.9195,5429.0
2022-03-24 15:35:00,436.83,436.83,436.19,436.36,4405.0,422.9486,422.9486,422.3289,422.4935,4405.0
2022-03-24 15:40:00,436.34,436.91,436.34,436.77,6429.0,422.4741,423.026,422.4741,422.8905,6429.0
2022-03-24 15:45:00,436.57,437.31,436.26,437.31,9036.0,422.6968,423.4133,422.3967,423.4133,9036.0
2022-03-24 15:50:00,437.46,438.18,437.41,437.48,17248.0,423.5585,424.2557,423.5101,423.5779,17248.0
2022-03-24 15:55:00,437.52,438.26,436.99,437.47,52533.0,423.6166,424.3331,423.1035,423.5682,52533.0
2022-03-25 09:30:00,440.0,440.0,438.47,438.47,3783.0,426.0178,426.0178,424.5364,424.5364,3783.0
2022-03-25 09:35:00,438.57,438.57,438.06,438.06,322.0,424.6333,424.6333,424.1395,424.1395,322.0
2022-03-25 09:40:00,438.66,438.66,437.06,437.13,2300.0,424.7204,424.7204,423.1712,423.239,2300.0
2022-03-25 09:45:00,437.18,437.64,436.71,437.22,1598.0,423.2874,423.7328,422.8324,423.3262,1598.0
2022-03-25 09:50:00,436.68,437.65,436.68,437.16,400.0,422.8033,423.7425,422.8033,423.2681,400.0
2022-03-25 09:55:00,437.74,437.74,436.56,437.36,4205.0,423.8296,423.8296,422.6871,423.4617,4205.0
2022-03-25 10:00:00,437.71,437.73,437.24,437.44,1800.0,423.8006,423.82,423.3455,423.5392,1800.0
2022-03-25 10:05:00,437.41,437.88,437.34,437.62,2508.0,423.5101,423.9652,423.4423,423.7134,2508.0
2022-03-25 10:10:00,437.83,438.26,437.82,438.16,1200.0,423.9168,424.3331,423.9071,424.2363,1200.0
2022-03-25 10:15:00,438.34,438.52,437.88,438.11,2522.0,424.4106,424.5848,423.9652,424.1879,2522.0
2022-03-25 10:20:00,437.89,438.93,437.89,438.93,1520.0,423.9749,424.9818,423.9749,424.9818,1520.0
2022-03-25 10:25:00,438.95,439.13,438.67,438.76,3670.0,425.0012,425.1755,424.7301,424.8172,3670.0
2022-03-25 10:30:00,438.82,438.95,438.19,438.19,2592.0,424.8753,425.0012,424.2653,424.2653,2592.0
2022-03-25 10:35:00,438.01,438.44,437.85,438.44,2000.0,424.0911,424.5074,423.9361,424.5074,2000.0
2022-03-25 10:40:00,438.3,438.83,438.28,438.83,3428.0,424.3718,424.885,424.3525,424.885,3428.0
2022-03-25 10:45:00,439.05,439.1,438.23,438.24,2900.0,425.098,425.1464,424.3041,424.3137,2900.0
2022-03-25 10:50:00,438.21,438.47,438.06,438.4,2128.0,424.2847,424.5364,424.1395,424.4687,2128.0
2022-03-25 10:55:00,438.61,439.32,438.45,438.62,2777.0,424.672,425.3594,424.5171,424.6817,2777.0
2022-03-25 11:00:00,438.26,438.63,438.25,438.63,2766.0,424.3331,424.6914,424.3234,424.6914,2766.0
2022-03-25 11:05:00,438.14,438.14,437.37,437.37,900.0,424.2169,424.2169,423.4714,423.4714,900.0
2022-03-25 11:10:00,436.86,437.26,436.71,437.24,8770.0,422.9776,423.3649,422.8324,423.3455,8770.0
2022-03-25 11:15:00,437.09,437.67,436.65,436.71,2510.0,423.2003,423.7619,422.7743,422.8324,2510.0
2022-03-25 11:20:00,436.75,437.01,436.33,436.33,1919.0,422.8711,423.1228,422.4644,422.4644,1919.0
2022-03-25 11:25:00,436.0,436.23,435.46,436.23,433.0,422.1449,422.3676,421.6221,422.3676,433.0
2022-03-25 11:30:00,436.07,436.12,435.76,435.76,1410.0,422.2127,422.2611,421.9126,421.9126,1410.0
2022-03-25 11:35:00,435.96,436.39,435.96,436.39,699.0,422.1062,422.5225,422.1062,422.5225,699.0
2022-03-25 11:40:00,436.18,436.36,435.89,436.1,2407.0,422.3192,422.4935,422.0384,422.2418,2407.0
2022-03-25 11:45:00,436.16,436.81,435.74,436.0,11460.0,422.2998,422.9292,421.8932,422.1449,11460.0
2022-03-25 11:50:00,436.0,437.29,436.0,436.58,2594.0,422.1449,423.3939,422.1449,422.7065,2594.0
2022-03-25 11:55:00,436.55,436.55,435.67,436.22,2338.0,422.6775,422.6775,421.8254,422.3579,2338.0
2022-03-25 12:00:00,436.04,436.76,436.04,436.6,2033.0,422.1837,422.8808,422.1837,422.7259,2033.0
2022-03-25 12:05:00,436.79,436.79,436.46,436.56,3231.0,422.9098,422.9098,422.5903,422.6871,3231.0
2022-03-25 12:10:00,436.54,436.66,436.02,436.47,3124.0,422.6678,422.784,422.1643,422.6,3124.0
2022-03-25 12:15:00,436.39,436.39,435.57,435.6,3569.0,422.5225,422.5225,421.7286,421.7576,3569.0
2022-03-25 12:20:00,435.51,435.94,435.48,435.94,2305.0,421.6705,422.0868,421.6415,422.0868,2305.0
2022-03-25 12:25:00,436.21,436.38,435.98,436.38,500.0,422.3483,422.5129,422.1256,422.5129,500.0
2022-03-25 12:30:00,436.5,436.61,436.13,436.51,2485.0,422.629,422.7355,422.2708,422.6387,2485.0
2022-03-25 12:35:00,436.35,436.39,435.51,435.78,3303.0,422.4838,422.5225,421.6705,421.9319,3303.0
2022-03-25 12:40:00,435.82,435.96,435.77,435.85,1015.0,421.9706,422.1062,421.9222,421.9997,1015.0
2022-03-25 12:45:00,436.21,436.38,436.06,436.1,1152.0,422.3483,422.5129,422.203,422.2418,1152.0
2022-03-25 12:50:00,436.22,436.45,435.67,435.68,1550.0,422.3579,422.5806,421.8254,421.8351,1550.0
2022-03-25 12:55:00,435.81,436.37,435.78,436.23,900.0,421.961,422.5032,421.9319,422.3676,900.0
2022-03-25 13:00:00,436.52,436.64,436.17,436.64,1100.0,422.6484,422.7646,422.3095,422.7646,1100.0
2022-03-25 13:05:00,436.55,436.55,436.22,436.35,900.0,422.6775,422.6775,422.3579,422.4838,900.0
2022-03-25 13:10:00,436.39,436.39,435.93,436.09,1900.0,422.5225,422.5225,422.0772,422.2321,1900.0
2022-03-25 13:15:00,436.31,436.36,436.02,436.1,1885.0,422.4451,422.4935,422.1643,422.2418,1885.0
2022-03-25 13:20:00,436.02,436.03,435.56,435.67,1929.0,422.1643,422.174,421.7189,421.8254,1929.0
2022-03-25 13:25:00,435.72,435.9,435.59,435.68,2600.0,421.8738,422.0481,421.748,421.8351,2600.0
2022-03-25 13:30:00,435.9,436.45,435.78,436.44,1686.0,422.0481,422.5806,421.9319,422.5709,1686.0
2022-03-25 13:35:00,436.37,436.41,436.12,436.29,1303.0,422.5032,422.5419,422.2611,422.4257,1303.0
2022-03-25 13:40:00,436.14,436.51,435.7,436.34,1843.0,422.2805,422.6387,421.8545,422.4741,1843.0
2022-03-25 13:45:00,436.37,436.37,436.23,436.23,400.0,422.5032,422.5032,422.3676,422.3676,400.0
2022-03-25 13:50:00,436.46,436.58,436.42,436.48,1964.0,422.5903,422.7065,422.5516,422.6097,1964.0
2022-03-25 13:55:00,436.69,437.38,436.69,437.16,901.0,422.813,423.4811,422.813,423.2681,901.0
2022-03-25 14:00:00,437.24,437.48,437.13,437.39,3587.0,423.3455,423.5779,423.239,423.4908,3587.0
2022-03-25 14:05:00,437.39,437.64,437.1,437.34,3129.0,423.4908,423.7328,423.21,423.4423,3129.0
2022-03-25 14:10:00,437.46,437.46,437.0,437.08,2330.0,423.5585,423.5585,423.1132,423.1906,2330.0
2022-03-25 14:15:00,437.22,437.22,436.86,437.01,700.0,423.3262,423.3262,422.9776,423.1228,700.0
2022-03-25 14:20:00,437.08,437.09,436.76,436.8,4200.0,423.1906,423.2003,422.8808,422.9195,4200.0
2022-03-25 14:25:00,436.8,436.93,436.67,436.79,1900.0,422.9195,423.0454,422.7936,422.9098,1900.0
2022-03-25 14:30:00,436.83,436.86,436.4,436.55,3240.0,422.9486,422.9776,422.5322,422.6775,3240.0
2022-03-25 14:35:00,436.42,436.72,436.32,436.39,1659.0,422.5516,422.842,422.4548,422.5225,1659.0
2022-03-25 14:40:00,436.35,436.64,436.35,436.53,513.0,422.4838,422.7646,422.4838,422.6581,513.0
2022-03-25 14:45:00,436.6,436.6,436.28,436.39,2700.0,422.7259,422.7259,422.416,422.5225,2700.0
2022-03-25 14:50:00,436.28,436.68,436.28,436.67,2309.0,422.416,422.8033,422.416,422.7936,2309.0
2022-03-25 14:55:00,436.64,436.83,436.52,436.52,2104.0,422.7646,422.9486,422.6484,422.6484,2104.0
2022-03-25 15:00:00,436.47,436.47,436.02,436.02,1600.0,422.6,422.6,422.1643,422.1643,1600.0
2022-03-25 15:05:00,436.14,436.27,435.72,435.97,1720.0,422.2805,422.4063,421.8738,422.1159,1720.0
2022-03-25 15:10:00,436.07,436.49,436.07,436.49,1100.0,422.2127,422.6194,422.2127,422.6194,1100.0
2022-03-25 15:15:00,436.52,436.52,435.87,435.87,2944.0,422.6484,422.6484,422.0191,422.0191,2944.0
2022-03-25 15:20:00,435.61,435.93,435.54,435.93,1643.0,421.7673,422.0772,421.6995,422.0772,1643.0
2022-03-25 15:25:00,436.06,436.06,435.52,435.64,4085.0,422.203,422.203,421.6802,421.7964,4085.0
2022-03-25 15:30:00,435.57,435.78,435.48,435.58,2590.0,421.7286,421.9319,421.6415,421.7383,2590.0
2022-03-25 15:35:00,435.45,435.81,435.35,435.6,6413.0,421.6124,421.961,421.5156,421.7576,6413.0
2022-03-25 15:40:00,435.68,436.01,435.32,435.55,5177.0,421.8351,422.1546,421.4865,421.7092,5177.0
2022-03-25 15:45:00,435.42,436.43,435.42,436.35,6616.0,421.5834,422.5613,421.5834,422.4838,6616.0
2022-03-25 15:50:00,436.26,436.91,436.09,436.73,12655.0,422.3967,423.026,422.2321,422.8517,12655.0
2022-03-25 15:55:00,436.72,436.82,435.46,435.72,81653.0,422.842,422.9389,421.6221,421.8738,81653.0
2022-03-28 09:30:00,440.38,441.88,436.4,438.02,10876.0,426.3857,427.8381,422.5322,424.1007,10876.0
2022-03-28 09:35:00,437.22,437.22,433.57,435.66,4660.0,423.3262,423.3262,419.7921,421.8157,4660.0
2022-03-28 09:40:00,435.87,436.75,435.04,436.74,3981.0,422.0191,422.8711,421.2154,422.8614,3981.0
2022-03-28 09:45:00,436.0,436.23,435.37,436.13,572.0,422.1449,422.3676,421.5349,422.2708,572.0
2022-03-28 09:50:00,437.14,437.14,435.63,435.99,2025.0,423.2487,423.2487,421.7867,422.1352,2025.0
2022-03-28 09:55:00,436.29,437.61,435.71,437.22,7722.0,422.4257,423.7038,421.8641,423.3262,7722.0
2022-03-28 10:00:00,436.87,437.04,436.64,436.99,1863.0,422.9873,423.1519,422.7646,423.1035,1863.0
2022-03-28 10:05:00,436.65,437.09,436.55,436.96,2125.0,422.7743,423.2003,422.6775,423.0744,2125.0
2022-03-28 10:10:00,437.29,437.35,436.87,437.33,2300.0,423.3939,423.452,422.9873,423.4327,2300.0
2022-03-28 10:15:00,437.19,437.69,437.19,437.62,2000.0,423.2971,423.7812,423.2971,423.7134,2000.0
2022-03-28 10:20:00,437.58,437.58,437.05,437.05,1870.0,423.6747,423.6747,423.1616,423.1616,1870.0
2022-03-28 10:25:00,437.05,437.27,436.9,437.27,500.0,423.1616,423.3746,423.0163,423.3746,500.0
2022-03-28 10:30:00,436.96,436.96,436.59,436.59,783.0,423.0744,423.0744,422.7162,422.7162,783.0
2022-03-28 10:35:00,436.77,437.06,436.57,436.95,1635.0,422.8905,423.1712,422.6968,423.0647,1635.0
2022-03-28 10:40:00,437.11,437.33,436.97,437.06,1000.0,423.2197,423.4327,423.0841,423.1712,1000.0
2022-03-28 10:45:00,437.24,437.42,436.55,436.69,2194.0,423.3455,423.5198,422.6775,422.813,2194.0
2022-03-28 10:50:00,436.86,437.22,436.51,436.51,1800.0,422.9776,423.3262,422.6387,422.6387,1800.0
2022-03-28 10:55:00,436.61,437.0,436.51,436.86,1700.0,422.7355,423.1132,422.6387,422.9776,1700.0
2022-03-28 11:00:00,437.33,437.38,436.35,436.51,1902.0,423.4327,423.4811,422.4838,422.6387,1902.0
2022-03-28 11:05:00,436.52,436.78,436.18,436.78,5334.0,422.6484,422.9001,422.3192,422.9001,5334.0
2022-03-28 11:10:00,436.81,437.53,436.66,437.35,874.0,422.9292,423.6263,422.784,423.452,874.0
2022-03-28 11:15:00,437.35,437.68,437.01,437.11,2800.0,423.452,423.7715,423.1228,423.2197,2800.0
2022-03-28 11:20:00,437.38,437.38,436.48,436.74,1996.0,423.4811,423.4811,422.6097,422.8614,1996.0
2022-03-28 11:25:00,436.71,436.74,436.32,436.74,1582.0,422.8324,422.8614,422.4548,422.8614,1582.0
2022-03-28 11:30:00,436.78,436.85,436.45,436.65,1210.0,422.9001,422.9679,422.5806,422.7743,1210.0
2022-03-28 11:35:00,436.65,436.65,436.65,436.65,0.0,422.7743,422.7743,422.7743,422.7743,0.0
2022-03-28 11:40:00,436.92,437.17,436.59,436.89,2519.0,423.0357,423.2777,422.7162,423.0066,2519.0
2022-03-28 11:45:00,436.66,436.67,436.09,436.26,1893.0,422.784,422.7936,422.2321,422.3967,1893.0
2022-03-28 11:50:00,436.06,436.29,436.02,436.2,1466.0,422.203,422.4257,422.1643,422.3386,1466.0
2022-03-28 11:55:00,435.62,435.62,435.42,435.48,400.0,421.777,421.777,421.5834,421.6415,400.0
2022-03-28 12:00:00,435.66,435.99,435.45,435.45,1606.0,421.8157,422.1352,421.6124,421.6124,1606.0
2022-03-28 12:05:00,435.6,435.6,435.44,435.56,1100.0,421.7576,421.7576,421.6027,421.7189,1100.0
2022-03-28 12:10:00,435.82,435.82,435.08,435.44,13684.0,421.9706,421.9706,421.2542,421.6027,13684.0
2022-03-28 12:15:00,435.39,435.58,435.2,435.58,892.0,421.5543,421.7383,421.3704,421.7383,892.0
2022-03-28 12:20:00,435.87,435.87,435.7,435.7,300.0,422.0191,422.0191,421.8545,421.8545,300.0
2022-03-28 12:25:00,435.9,436.14,435.45,436.14,2085.0,422.0481,422.2805,421.6124,422.2805,2085.0
2022-03-28 12:30:00,436.05,436.05,435.53,435.72,711.0,422.1933,422.1933,421.6899,421.8738,711.0
2022-03-28 12:35:00,435.49,435.53,435.28,435.39,1700.0,421.6511,421.6899,421.4478,421.5543,1700.0
2022-03-28 12:40:00,435.31,435.68,435.21,435.38,1435.0,421.4769,421.8351,421.38,421.5446,1435.0
2022-03-28 12:45:00,435.21,435.28,435.02,435.02,500.0,421.38,421.4478,421.1961,421.1961,500.0
2022-03-28 12:50:00,434.68,434.95,434.68,434.92,2030.0,420.8669,421.1283,420.8669,421.0992,2030.0
2022-03-28 12:55:00,434.91,434.91,434.64,434.64,664.0,421.0896,421.0896,420.8281,420.8281,664.0
2022-03-28 13:00:00,434.52,434.66,434.29,434.29,702.0,420.712,420.8475,420.4893,420.4893,702.0
2022-03-28 13:05:00,434.42,434.44,434.11,434.25,1200.0,420.6151,420.6345,420.315,420.4505,1200.0
2022-03-28 13:10:00,434.28,434.31,434.16,434.31,1400.0,420.4796,420.5086,420.3634,420.5086,1400.0
2022-03-28 13:15:00,434.6,434.92,434.6,434.65,600.0,420.7894,421.0992,420.7894,420.8378,600.0
2022-03-28 13:20:00,434.7,434.83,434.62,434.76,539.0,420.8862,421.0121,420.8088,420.9443,539.0
2022-03-28 13:25:00,434.58,434.85,434.58,434.85,800.0,420.7701,421.0315,420.7701,421.0315,800.0
2022-03-28 13:30:00,434.59,434.85,434.31,434.31,1101.0,420.7797,421.0315,420.5086,420.5086,1101.0
2022-03-28 13:35:00,434.41,434.41,433.8,434.0,1400.0,420.6055,420.6055,420.0148,420.2085,1400.0
2022-03-28 13:40:00,434.21,434.21,434.11,434.21,300.0,420.4118,420.4118,420.315,420.4118,300.0
2022-03-28 13:45:00,434.11,434.41,434.11,434.4,300.0,420.315,420.6055,420.315,420.5958,300.0
2022-03-28 13:50:00,434.36,434.76,434.25,434.76,1100.0,420.557,420.9443,420.4505,420.9443,1100.0
2022-03-28 13:55:00,435.03,435.03,434.57,434.6,1026.0,421.2058,421.2058,420.7604,420.7894,1026.0
2022-03-28 14:00:00,434.61,434.72,434.15,434.15,1100.0,420.7991,420.9056,420.3537,420.3537,1100.0
2022-03-28 14:05:00,434.22,434.5,434.22,434.22,2350.0,420.4215,420.6926,420.4215,420.4215,2350.0
2022-03-28 14:10:00,434.13,434.27,433.59,434.27,11263.0,420.3344,420.4699,419.8115,420.4699,11263.0
2022-03-28 14:15:00,434.41,434.88,434.4,434.77,1009.0,420.6055,421.0605,420.5958,420.954,1009.0
2022-03-28 14:20:00,434.45,434.62,434.28,434.28,1091.0,420.6442,420.8088,420.4796,420.4796,1091.0
2022-03-28 14:25:00,434.18,434.91,434.18,434.79,1339.0,420.3828,421.0896,420.3828,420.9734,1339.0
2022-03-28 14:30:00,434.87,434.87,434.45,434.52,1500.0,421.0508,421.0508,420.6442,420.712,1500.0
2022-03-28 14:35:00,434.25,434.37,433.97,433.97,1500.0,420.4505,420.5667,420.1794,420.1794,1500.0
2022-03-28 14:40:00,434.17,434.35,433.53,433.88,5898.0,420.3731,420.5474,419.7534,420.0923,5898.0
2022-03-28 14:45:00,434.13,434.63,433.92,434.23,1327.0,420.3344,420.8185,420.131,420.4312,1327.0
2022-03-28 14:50:00,434.48,434.84,434.47,434.7,2846.0,420.6732,421.0218,420.6635,420.8862,2846.0
2022-03-28 14:55:00,434.99,435.69,434.8,435.68,4316.0,421.167,421.8448,420.9831,421.8351,4316.0
2022-03-28 15:00:00,435.47,435.48,434.59,434.59,6315.0,421.6318,421.6415,420.7797,420.7797,6315.0
2022-03-28 15:05:00,434.74,434.84,434.54,434.84,1808.0,420.925,421.0218,420.7313,421.0218,1808.0
2022-03-28 15:10:00,434.68,434.91,434.55,434.89,2800.0,420.8669,421.0896,420.741,421.0702,2800.0
2022-03-28 15:15:00,434.96,434.96,434.62,434.62,3300.0,421.138,421.138,420.8088,420.8088,3300.0
2022-03-28 15:20:00,434.68,435.42,434.66,434.99,3481.0,420.8669,421.5834,420.8475,421.167,3481.0
2022-03-28 15:25:00,434.99,435.12,434.69,434.79,3459.0,421.167,421.2929,420.8766,420.9734,3459.0
2022-03-28 15:30:00,434.74,434.92,434.65,434.79,5704.0,420.925,421.0992,420.8378,420.9734,5704.0
2022-03-28 15:35:00,434.8,434.93,434.35,434.35,6723.0,420.9831,421.1089,420.5474,420.5474,6723.0
2022-03-28 15:40:00,434.41,434.49,434.0,434.41,3950.0,420.6055,420.6829,420.2085,420.6055,3950.0
2022-03-28 15:45:00,434.41,435.07,434.39,435.05,9126.0,420.6055,421.2445,420.5861,421.2251,9126.0
2022-03-28 15:50:00,435.23,435.23,434.47,434.8,17274.0,421.3994,421.3994,420.6635,420.9831,17274.0
2022-03-28 15:55:00,434.97,435.47,434.44,435.07,69588.0,421.1477,421.6318,420.6345,421.2445,69588.0
2022-03-29 09:30:00,439.44,440.86,437.63,438.3,9153.0,425.4756,426.8505,423.7231,424.3718,9153.0
2022-03-29 09:35:00,438.08,438.45,436.02,436.04,1900.0,424.1588,424.5171,422.1643,422.1837,1900.0
2022-03-29 09:40:00,436.38,438.11,436.22,438.11,4605.0,422.5129,424.1879,422.3579,424.1879,4605.0
2022-03-29 09:45:00,438.0,438.0,437.02,437.36,1300.0,424.0814,424.0814,423.1325,423.4617,1300.0
2022-03-29 09:50:00,438.08,438.79,437.19,437.24,24100.0,424.1588,424.8463,423.2971,423.3455,24100.0
2022-03-29 09:55:00,437.26,438.17,437.2,437.41,4719.0,423.3649,424.246,423.3068,423.5101,4719.0
2022-03-29 10:00:00,437.63,438.19,437.46,437.54,3771.0,423.7231,424.2653,423.5585,423.636,3771.0
2022-03-29 10:05:00,437.54,437.68,436.79,437.5,4435.0,423.636,423.7715,422.9098,423.5973,4435.0
2022-03-29 10:10:00,437.33,438.05,437.26,437.63,3702.0,423.4327,424.1298,423.3649,423.7231,3702.0
2022-03-29 10:15:00,437.92,438.31,437.34,437.52,4116.0,424.0039,424.3815,423.4423,423.6166,4116.0
2022-03-29 10:20:00,437.56,437.68,437.38,437.68,1300.0,423.6554,423.7715,423.4811,423.7715,1300.0
2022-03-29 10:25:00,437.71,438.33,437.71,437.85,3401.0,423.8006,424.4009,423.8006,423.9361,3401.0
2022-03-29 10:30:00,437.62,438.04,437.04,437.18,6785.0,423.7134,424.1201,423.1519,423.2874,6785.0
2022-03-29 10:35:00,437.23,437.23,436.92,437.07,1020.0,423.3358,423.3358,423.0357,423.1809,1020.0
2022-03-29 10:40:00,437.74,437.74,436.9,437.6,1822.0,423.8296,423.8296,423.0163,423.6941,1822.0
2022-03-29 10:45:00,438.05,438.05,437.46,437.46,1900.0,424.1298,424.1298,423.5585,423.5585,1900.0
2022-03-29 10:50:00,437.74,437.97,437.25,437.57,2801.0,423.8296,424.0523,423.3552,423.665,2801.0
2022-03-29 10:55:00,438.16,438.71,437.97,437.98,2020.0,424.2363,424.7688,424.0523,424.062,2020.0
2022-03-29 11:00:00,438.04,438.31,437.07,437.25,4150.0,424.1201,424.3815,423.1809,423.3552,4150.0
2022-03-29 11:05:00,437.05,437.37,437.0,437.0,800.0,423.1616,423.4714,423.1132,423.1132,800.0
2022-03-29 11:10:00,436.87,437.37,436.76,436.76,2340.0,422.9873,423.4714,422.8808,422.8808,2340.0
2022-03-29 11:15:00,436.63,437.11,436.6,436.6,1801.0,422.7549,423.2197,422.7259,422.7259,1801.0
2022-03-29 11:20:00,436.95,436.96,435.9,436.26,3524.0,423.0647,423.0744,422.0481,422.3967,3524.0
2022-03-29 11:25:00,436.74,437.17,436.53,437.17,1900.0,422.8614,423.2777,422.6581,423.2777,1900.0
2022-03-29 11:30:00,437.42,438.17,437.42,437.73,1200.0,423.5198,424.246,423.5198,423.82,1200.0
2022-03-29 11:35:00,437.53,437.58,437.15,437.15,1617.0,423.6263,423.6747,423.2584,423.2584,1617.0
2022-03-29 11:40:00,437.24,437.24,436.87,436.98,1201.0,423.3455,423.3455,422.9873,423.0938,1201.0
2022-03-29 11:45:00,437.11,437.49,436.26,437.07,2704.0,423.2197,423.5876,422.3967,423.1809,2704.0
2022-03-29 11:50:00,436.91,436.93,436.75,436.91,1301.0,423.026,423.0454,422.8711,423.026,1301.0
2022-03-29 11:55:00,436.93,437.26,436.92,437.26,1500.0,423.0454,423.3649,423.0357,423.3649,1500.0
2022-03-29 12:00:00,437.29,437.61,437.2,437.25,3000.0,423.3939,423.7038,423.3068,423.3552,3000.0
2022-03-29 12:05:00,437.23,437.27,436.7,437.0,1506.0,423.3358,423.3746,422.8227,423.1132,1506.0
2022-03-29 12:10:00,436.85,437.54,436.85,437.19,900.0,422.9679,423.636,422.9679,423.2971,900.0
2022-03-29 12:15:00,437.03,437.16,436.06,436.06,1501.0,423.1422,423.2681,422.203,422.203,1501.0
2022-03-29 12:20:00,435.97,435.97,435.68,435.76,2700.0,422.1159,422.1159,421.8351,421.9126,2700.0
2022-03-29 12:25:00,435.66,435.98,435.45,435.65,1300.0,421.8157,422.1256,421.6124,421.8061,1300.0
2022-03-29 12:30:00,435.44,435.89,435.26,435.69,2701.0,421.6027,422.0384,421.4284,421.8448,2701.0
2022-03-29 12:35:00,435.93,436.66,435.78,436.46,2904.0,422.0772,422.784,421.9319,422.5903,2904.0
2022-03-29 12:40:00,436.39,436.39,435.98,436.19,1000.0,422.5225,422.5225,422.1256,422.3289,1000.0
2022-03-29 12:45:00,436.19,436.4,436.03,436.31,2603.0,422.3289,422.5322,422.174,422.4451,2603.0
2022-03-29 12:50:00,436.01,436.3,435.79,436.3,1204.0,422.1546,422.4354,421.9416,422.4354,1204.0
2022-03-29 12:55:00,436.1,436.22,435.97,436.15,1000.0,422.2418,422.3579,422.1159,422.2902,1000.0
2022-03-29 13:00:00,435.91,436.85,435.7,436.67,2591.0,422.0578,422.9679,421.8545,422.7936,2591.0
2022-03-29 13:05:00,437.01,437.01,436.87,436.97,1000.0,423.1228,423.1228,422.9873,423.0841,1000.0
2022-03-29 13:10:00,437.05,437.35,436.97,437.28,1200.0,423.1616,423.452,423.0841,423.3843,1200.0
2022-03-29 13:15:00,437.45,437.66,437.24,437.25,1660.0,423.5489,423.7522,423.3455,423.3552,1660.0
2022-03-29 13:20:00,437.18,437.18,436.65,436.95,900.0,423.2874,423.2874,422.7743,423.0647,900.0
2022-03-29 13:25:00,436.64,436.67,436.45,436.49,2499.0,422.7646,422.7936,422.5806,422.6194,2499.0
2022-03-29 13:30:00,436.59,436.74,436.44,436.68,1701.0,422.7162,422.8614,422.5709,422.8033,1701.0
2022-03-29 13:35:00,436.73,436.74,436.21,436.74,2911.0,422.8517,422.8614,422.3483,422.8614,2911.0
2022-03-29 13:40:00,436.8,436.89,436.13,436.14,1500.0,422.9195,423.0066,422.2708,422.2805,1500.0
2022-03-29 13:45:00,436.11,436.28,436.11,436.28,200.0,422.2514,422.416,422.2514,422.416,200.0
2022-03-29 13:50:00,436.09,436.26,435.82,436.1,2098.0,422.2321,422.3967,421.9706,422.2418,2098.0
2022-03-29 13:55:00,436.13,436.36,435.96,436.36,14154.0,422.2708,422.4935,422.1062,422.4935,14154.0
2022-03-29 14:00:00,436.24,436.59,436.17,436.31,3000.0,422.3773,422.7162,422.3095,422.4451,3000.0
2022-03-29 14:05:00,436.45,437.22,436.37,437.1,1301.0,422.5806,423.3262,422.5032,423.21,1301.0
2022-03-29 14:10:00,437.07,437.18,436.93,436.93,819.0,423.1809,423.2874,423.0454,423.0454,819.0
2022-03-29 14:15:00,437.12,437.12,436.53,436.53,2885.0,423.2293,423.2293,422.6581,422.6581,2885.0
2022-03-29 14:20:00,436.0,436.33,435.87,436.33,1581.0,422.1449,422.4644,422.0191,422.4644,1581.0
2022-03-29 14:25:00,436.45,436.72,436.15,436.21,1004.0,422.5806,422.842,422.2902,422.3483,1004.0
2022-03-29 14:30:00,436.51,436.63,436.23,436.63,2079.0,422.6387,422.7549,422.3676,422.7549,2079.0
2022-03-29 14:35:00,436.56,436.99,436.56,436.71,1100.0,422.6871,423.1035,422.6871,422.8324,1100.0
2022-03-29 14:40:00,436.8,437.06,436.61,437.06,1803.0,422.9195,423.1712,422.7355,423.1712,1803.0
2022-03-29 14:45:00,436.9,436.99,436.64,436.99,1800.0,423.0163,423.1035,422.7646,423.1035,1800.0
2022-03-29 14:50:00,436.98,437.05,436.94,437.01,500.0,423.0938,423.1616,423.0551,423.1228,500.0
2022-03-29 14:55:00,437.22,437.46,436.96,437.26,2645.0,423.3262,423.5585,423.0744,423.3649,2645.0
2022-03-29 15:00:00,437.11,437.11,436.94,436.98,1432.0,423.2197,423.2197,423.0551,423.0938,1432.0
2022-03-29 15:05:00,436.99,437.68,436.99,437.67,3000.0,423.1035,423.7715,423.1035,423.7619,3000.0
2022-03-29 15:10:00,437.87,438.18,437.71,437.88,3704.0,423.9555,424.2557,423.8006,423.9652,3704.0
2022-03-29 15:15:00,437.6,437.93,437.51,437.92,2431.0,423.6941,424.0136,423.6069,424.0039,2431.0
2022-03-29 15:20:00,438.0,438.27,437.82,437.85,11820.0,424.0814,424.3428,423.9071,423.9361,11820.0
2022-03-29 15:25:00,438.04,438.08,437.62,437.88,2702.0,424.1201,424.1588,423.7134,423.9652,2702.0
2022-03-29 15:30:00,437.95,438.08,437.57,438.02,7908.0,424.033,424.1588,423.665,424.1007,7908.0
2022-03-29 15:35:00,438.04,438.09,437.73,437.83,3918.0,424.1201,424.1685,423.82,423.9168,3918.0
2022-03-29 15:40:00,437.76,437.85,437.48,437.75,6787.0,423.849,423.9361,423.5779,423.8393,6787.0
2022-03-29 15:45:00,437.74,438.4,437.74,438.29,9875.0,423.8296,424.4687,423.8296,424.3622,9875.0
2022-03-29 15:50:00,438.4,438.41,437.6,437.91,20169.0,424.4687,424.4783,423.6941,423.9942,20169.0
2022-03-29 15:55:00,437.82,439.0,437.72,438.76,59444.0,423.9071,425.0496,423.8103,424.8172,59444.0
2022-03-30 09:30:00,438.81,438.81,436.01,436.02,10324.0,425.6271,425.6271,422.9112,422.9209,10324.0
2022-03-30 09:35:00,436.23,437.19,434.24,434.59,33396.0,423.1246,424.0558,421.1944,421.5339,33396.0
2022-03-30 09:40:00,434.95,435.0,434.0,434.5,2300.0,421.8831,421.9316,420.9616,421.4466,2300.0
2022-03-30 09:45:00,435.13,436.31,434.77,436.31,4821.0,422.0577,423.2022,421.7085,423.2022,4821.0
2022-03-30 09:50:00,436.58,436.59,434.87,436.12,6276.0,423.4641,423.4738,421.8055,423.0179,6276.0
2022-03-30 09:55:00,435.75,435.97,435.08,435.72,9750.0,422.659,422.8724,422.0092,422.6299,9750.0
2022-03-30 10:00:00,435.95,436.71,435.26,436.71,3900.0,422.853,423.5902,422.1838,423.5902,3900.0
2022-03-30 10:05:00,436.39,436.66,435.04,435.07,4548.0,423.2798,423.5417,421.9704,421.9995,4548.0
2022-03-30 10:10:00,435.25,435.29,434.33,434.34,2358.0,422.1741,422.2129,421.2817,421.2914,2358.0
2022-03-30 10:15:00,434.19,434.69,434.02,434.08,1863.0,421.1459,421.6309,420.981,421.0392,1863.0
2022-03-30 10:20:00,434.17,434.43,433.61,433.61,3860.0,421.1265,421.3787,420.5833,420.5833,3860.0
2022-03-30 10:25:00,433.98,434.04,433.22,433.81,1910.0,420.9422,421.0004,420.205,420.7773,1910.0
2022-03-30 10:30:00,434.08,434.08,432.95,432.95,2425.0,421.0392,421.0392,419.9432,419.9432,2425.0
2022-03-30 10:35:00,433.18,433.41,432.46,432.9,20284.0,420.1662,420.3893,419.4679,419.8947,20284.0
2022-03-30 10:40:00,432.85,434.79,432.77,434.74,2427.0,419.8462,421.7279,419.7686,421.6794,2427.0
2022-03-30 10:45:00,434.75,435.01,434.15,434.65,42808.0,421.6891,421.9413,421.1071,421.5921,42808.0
2022-03-30 10:50:00,434.45,436.7,434.45,436.7,41288.0,421.3981,423.5805,421.3981,423.5805,41288.0
2022-03-30 10:55:00,437.14,438.15,437.1,437.53,2114.0,424.0073,424.9869,423.9685,424.3856,2114.0
2022-03-30 11:00:00,437.62,437.94,437.28,437.86,2300.0,424.4729,424.7832,424.1431,424.7056,2300.0
2022-03-30 11:05:00,438.26,438.35,437.49,437.77,3339.0,425.0936,425.1809,424.3468,424.6183,3339.0
2022-03-30 11:10:00,436.83,437.87,436.83,437.81,1253.0,423.7066,424.7153,423.7066,424.6571,1253.0
2022-03-30 11:15:00,437.75,438.74,437.69,437.69,1547.0,424.5989,425.5592,424.5408,424.5408,1547.0
2022-03-30 11:20:00,437.72,437.72,437.72,437.72,100.0,424.5698,424.5698,424.5698,424.5698,100.0
2022-03-30 11:25:00,438.62,438.69,438.15,438.23,1572.0,425.4428,425.5107,424.9869,425.0645,1572.0
2022-03-30 11:30:00,438.14,438.34,437.87,438.34,300.0,424.9772,425.1712,424.7153,425.1712,300.0
2022-03-30 11:35:00,438.46,439.0,438.32,438.32,2358.0,425.2876,425.8114,425.1518,425.1518,2358.0
2022-03-30 11:40:00,438.5,439.45,438.27,439.45,3696.0,425.3264,426.2479,425.1033,426.2479,3696.0
2022-03-30 11:45:00,439.38,439.38,438.74,438.74,1028.0,426.18,426.18,425.5592,425.5592,1028.0
2022-03-30 11:50:00,438.88,438.97,438.46,438.97,5667.0,425.695,425.7823,425.2876,425.7823,5667.0
2022-03-30 11:55:00,438.93,439.13,438.8,439.03,925.0,425.7435,425.9375,425.6174,425.8405,925.0
2022-03-30 12:00:00,439.05,439.05,439.0,439.0,200.0,425.8599,425.8599,425.8114,425.8114,200.0
2022-03-30 12:05:00,438.93,439.4,438.84,439.4,3618.0,425.7435,426.1994,425.6562,426.1994,3618.0
2022-03-30 12:10:00,439.44,440.45,439.44,440.19,2478.0,426.2382,427.2178,426.2382,426.9656,2478.0
2022-03-30 12:15:00,439.98,440.06,439.89,440.06,1808.0,426.762,426.8395,426.6747,426.8395,1808.0
2022-03-30 12:20:00,440.28,440.29,439.66,439.94,2284.0,427.0529,427.0626,426.4516,426.7232,2284.0
2022-03-30 12:25:00,439.92,440.09,439.56,439.98,1000.0,426.7038,426.8686,426.3546,426.762,1000.0
2022-03-30 12:30:00,439.91,440.07,439.84,440.07,2200.0,426.6941,426.8492,426.6262,426.8492,2200.0
2022-03-30 12:35:00,440.01,440.18,439.72,440.0,5310.0,426.7911,426.9559,426.5098,426.7814,5310.0
2022-03-30 12:40:00,440.0,440.39,439.92,439.93,3196.0,426.7814,427.1596,426.7038,426.7135,3196.0
2022-03-30 12:45:00,440.0,440.0,439.85,439.89,1250.0,426.7814,426.7814,426.6359,426.6747,1250.0
2022-03-30 12:50:00,439.85,440.08,439.52,439.63,11632.0,426.6359,426.8589,426.3158,426.4225,11632.0
2022-03-30 12:55:00,439.35,439.7,439.35,439.42,2800.0,426.1509,426.4904,426.1509,426.2188,2800.0
2022-03-30 13:00:00,439.37,439.45,438.36,439.07,4489.0,426.1703,426.2479,425.1906,425.8793,4489.0
2022-03-30 13:05:00,439.1,439.21,438.99,439.16,2093.0,425.9084,426.0151,425.8017,425.9666,2093.0
2022-03-30 13:10:00,439.35,439.49,439.19,439.49,700.0,426.1509,426.2867,425.9957,426.2867,700.0
2022-03-30 13:15:00,439.45,439.91,439.45,439.71,2167.0,426.2479,426.6941,426.2479,426.5001,2167.0
2022-03-30 13:20:00,440.01,440.04,439.46,439.89,4157.0,426.7911,426.8202,426.2576,426.6747,4157.0
2022-03-30 13:25:00,439.81,440.08,439.8,439.97,3000.0,426.5971,426.8589,426.5874,426.7523,3000.0
2022-03-30 13:30:00,439.89,440.18,439.83,439.87,3602.0,426.6747,426.9559,426.6165,426.6553,3602.0
2022-03-30 13:35:00,439.87,440.08,439.76,440.0,17878.0,426.6553,426.8589,426.5486,426.7814,17878.0
2022-03-30 13:40:00,440.13,440.22,439.84,439.94,6781.0,426.9074,426.9947,426.6262,426.7232,6781.0
2022-03-30 13:45:00,439.91,440.08,439.51,440.0,8578.0,426.6941,426.8589,426.3061,426.7814,8578.0
2022-03-30 13:50:00,439.95,440.02,439.77,439.87,3532.0,426.7329,426.8008,426.5583,426.6553,3532.0
2022-03-30 13:55:00,439.84,440.27,439.33,440.18,27616.0,426.6262,427.0432,426.1315,426.9559,27616.0
2022-03-30 14:00:00,440.15,440.26,439.68,440.26,9443.0,426.9268,427.0335,426.471,427.0335,9443.0
2022-03-30 14:05:00,440.22,440.64,440.19,440.5,4692.0,426.9947,427.4021,426.9656,427.2663,4692.0
2022-03-30 14:10:00,440.48,440.83,440.48,440.79,3014.0,427.2469,427.5864,427.2469,427.5476,3014.0
2022-03-30 14:15:00,440.64,440.72,439.78,439.85,12050.0,427.4021,427.4797,426.568,426.6359,12050.0
2022-03-30 14:20:00,439.85,439.96,439.32,439.33,12939.0,426.6359,426.7426,426.1218,426.1315,12939.0
2022-03-30 14:25:00,439.38,439.98,439.17,439.8,14690.0,426.18,426.762,425.9763,426.5874,14690.0
2022-03-30 14:30:00,439.84,439.91,439.2,439.29,12356.0,426.6262,426.6941,426.0054,426.0927,12356.0
2022-03-30 14:35:00,439.38,439.6,439.32,439.6,1400.0,426.18,426.3934,426.1218,426.3934,1400.0
2022-03-30 14:40:00,439.52,440.05,439.41,440.03,5095.0,426.3158,426.8299,426.2091,426.8105,5095.0
2022-03-30 14:45:00,439.99,440.15,439.42,439.58,8746.0,426.7717,426.9268,426.2188,426.374,8746.0
2022-03-30 14:50:00,439.39,439.61,438.88,439.1,3296.0,426.1897,426.4031,425.695,425.9084,3296.0
2022-03-30 14:55:00,439.09,439.14,438.33,438.72,5511.0,425.8987,425.9472,425.1615,425.5398,5511.0
2022-03-30 15:00:00,438.68,438.95,438.54,438.94,1584.0,425.501,425.7629,425.3652,425.7532,1584.0
2022-03-30 15:05:00,438.84,438.84,438.06,438.06,5258.0,425.6562,425.6562,424.8996,424.8996,5258.0
2022-03-30 15:10:00,438.34,438.55,437.99,438.2,3071.0,425.1712,425.3749,424.8317,425.0354,3071.0
2022-03-30 15:15:00,438.23,438.36,437.62,437.88,2738.0,425.0645,425.1906,424.4729,424.725,2738.0
2022-03-30 15:20:00,437.73,437.9,437.43,437.43,4097.0,424.5795,424.7444,424.2886,424.2886,4097.0
2022-03-30 15:25:00,437.52,438.23,437.36,438.14,10501.0,424.3759,425.0645,424.2207,424.9772,10501.0
2022-03-30 15:30:00,438.24,438.45,437.96,438.0,8015.0,425.0742,425.2779,424.8026,424.8414,8015.0
2022-03-30 15:35:00,438.03,438.4,437.27,437.27,7975.0,424.8705,425.2294,424.1334,424.1334,7975.0
2022-03-30 15:40:00,437.16,438.37,437.16,438.14,13200.0,424.0267,425.2003,424.0267,424.9772,13200.0
2022-03-30 15:45:00,438.26,438.55,438.16,438.37,11705.0,425.0936,425.3749,424.9966,425.2003,11705.0
2022-03-30 15:50:00,438.3,438.44,437.94,438.26,15228.0,425.1324,425.2682,424.7832,425.0936,15228.0
2022-03-30 15:55:00,438.32,439.45,438.32,439.39,48331.0,425.1518,426.2479,425.1518,426.1897,48331.0
2022-03-31 09:30:00,437.45,439.63,436.48,437.22,8201.0,424.308,426.4225,423.3671,424.0849,8201.0
2022-03-31 09:35:00,437.52,440.47,437.52,439.95,2600.0,424.3759,427.2372,424.3759,426.7329,2600.0
2022-03-31 09:40:00,440.69,440.99,439.91,440.6,3400.0,427.4506,427.7416,426.6941,427.3633,3400.0
2022-03-31 09:45:00,439.79,439.79,438.75,438.75,1394.0,426.5777,426.5777,425.5689,425.5689,1394.0
2022-03-31 09:50:00,439.14,439.14,436.68,436.83,3975.0,425.9472,425.9472,423.5611,423.7066,3975.0
2022-03-31 09:55:00,437.58,441.53,437.58,441.53,6566.0,424.4341,428.2654,424.4341,428.2654,6566.0
2022-03-31 10:00:00,440.81,441.75,440.11,441.26,6003.0,427.567,428.4788,426.888,428.0035,6003.0
2022-03-31 10:05:00,441.01,441.4,440.79,441.4,1218.0,427.761,428.1393,427.5476,428.1393,1218.0
2022-03-31 10:10:00,440.97,441.52,440.05,441.07,2391.0,427.7222,428.2557,426.8299,427.8192,2391.0
2022-03-31 10:15:00,441.43,441.49,440.56,440.56,1546.0,428.1684,428.2266,427.3245,427.3245,1546.0
2022-03-31 10:20:00,441.15,441.36,440.28,440.5,2313.0,427.8968,428.1005,427.0529,427.2663,2313.0
2022-03-31 10:25:00,440.99,441.55,440.69,441.25,2203.0,427.7416,428.2848,427.4506,427.9938,2203.0
2022-03-31 10:30:00,441.03,441.1,439.76,440.27,3338.0,427.7804,427.8483,426.5486,427.0432,3338.0
2022-03-31 10:35:00,440.44,440.92,440.42,440.92,2100.0,427.2081,427.6737,427.1887,427.6737,2100.0
2022-03-31 10:40:00,441.0,441.1,440.7,440.84,3218.0,427.7513,427.8483,427.4603,427.5961,3218.0
2022-03-31 10:45:00,440.97,441.87,440.97,441.21,2001.0,427.7222,428.5952,427.7222,427.955,2001.0
2022-03-31 10:50:00,441.47,441.86,441.38,441.86,3511.0,428.2072,428.5855,428.1199,428.5855,3511.0
2022-03-31 10:55:00,442.14,442.26,441.74,442.09,2387.0,428.8571,428.9735,428.4691,428.8086,2387.0
2022-03-31 11:00:00,441.85,441.86,441.39,441.62,2515.0,428.5758,428.5855,428.1296,428.3527,2515.0
2022-03-31 11:05:00,441.73,442.04,441.37,441.99,3153.0,428.4594,428.7601,428.1102,428.7116,3153.0
2022-03-31 11:10:00,441.98,442.51,441.93,442.25,1182.0,428.7019,429.2159,428.6534,428.9638,1182.0
2022-03-31 11:15:00,442.57,443.35,442.46,443.33,5255.0,429.2741,430.0307,429.1674,430.0113,5255.0
2022-03-31 11:20:00,443.25,443.36,443.07,443.18,2800.0,429.9337,430.0404,429.7591,429.8658,2800.0
2022-03-31 11:25:00,443.19,444.43,443.19,444.33,3936.0,429.8755,431.0783,429.8755,430.9813,3936.0
2022-03-31 11:30:00,444.74,444.74,443.15,443.35,2786.0,431.379,431.379,429.8367,430.0307,2786.0
2022-03-31 11:35:00,443.43,443.74,442.63,443.73,1941.0,430.1083,430.409,429.3323,430.3993,1941.0
2022-03-31 11:40:00,443.92,444.6,443.92,444.55,1308.0,430.5836,431.2432,430.5836,431.1947,1308.0
2022-03-31 11:45:00,444.59,444.59,444.21,444.35,1901.0,431.2335,431.2335,430.8649,431.0007,1901.0
2022-03-31 11:50:00,444.48,444.48,444.17,444.19,700.0,431.1268,431.1268,430.8261,430.8455,700.0
2022-03-31 11:55:00,444.38,445.0,444.21,445.0,1571.0,431.0298,431.6311,430.8649,431.6311,1571.0
2022-03-31 12:00:00,445.03,445.39,444.37,444.38,4320.0,431.6602,432.0094,431.0201,431.0298,4320.0
2022-03-31 12:05:00,444.07,444.08,443.63,444.08,2000.0,430.7291,430.7388,430.3023,430.7388,2000.0
2022-03-31 12:10:00,443.84,443.95,443.84,443.93,804.0,430.506,430.6127,430.506,430.5933,804.0
2022-03-31 12:15:00,443.9,444.12,443.84,443.84,2030.0,430.5642,430.7776,430.506,430.506,2030.0
2022-03-31 12:20:00,443.65,443.75,442.98,443.23,1471.0,430.3217,430.4187,429.6718,429.9143,1471.0
2022-03-31 12:25:00,442.98,443.03,442.76,443.03,1510.0,429.6718,429.7203,429.4584,429.7203,1510.0
2022-03-31 12:30:00,443.3,443.31,443.07,443.19,3072.0,429.9822,429.9919,429.7591,429.8755,3072.0
2022-03-31 12:35:00,443.37,443.48,443.18,443.3,1840.0,430.0501,430.1568,429.8658,429.9822,1840.0
2022-03-31 12:40:00,443.34,443.59,443.33,443.54,1540.0,430.021,430.2635,430.0113,430.215,1540.0
2022-03-31 12:45:00,443.55,444.26,443.55,444.12,3182.0,430.2247,430.9134,430.2247,430.7776,3182.0
2022-03-31 12:50:00,444.0,444.01,443.04,443.19,1989.0,430.6612,430.6709,429.73,429.8755,1989.0
2022-03-31 12:55:00,443.35,443.57,443.26,443.4,2500.0,430.0307,430.2441,429.9434,430.0792,2500.0
2022-03-31 13:00:00,443.8,444.75,443.75,444.66,8041.0,430.4672,431.3887,430.4187,431.3014,8041.0
2022-03-31 13:05:00,444.67,444.98,444.46,444.46,5318.0,431.3111,431.6117,431.1074,431.1074,5318.0
2022-03-31 13:10:00,444.57,445.05,444.0,445.05,6181.0,431.2141,431.6796,430.6612,431.6796,6181.0
2022-03-31 13:15:00,444.96,445.16,444.8,444.87,5420.0,431.5923,431.7863,431.4371,431.505,5420.0
2022-03-31 13:20:00,444.95,444.95,444.68,444.69,1500.0,431.5826,431.5826,431.3208,431.3305,1500.0
2022-03-31 13:25:00,444.67,444.93,444.67,444.93,200.0,431.3111,431.5632,431.3111,431.5632,200.0
2022-03-31 13:30:00,444.9,445.02,444.85,444.93,1399.0,431.5341,431.6505,431.4856,431.5632,1399.0
2022-03-31 13:35:00,444.96,444.96,444.27,444.36,2200.0,431.5923,431.5923,430.9231,431.0104,2200.0
2022-03-31 13:40:00,444.56,444.66,444.49,444.56,1119.0,431.2044,431.3014,431.1365,431.2044,1119.0
2022-03-31 13:45:00,444.49,444.64,444.42,444.48,2382.0,431.1365,431.282,431.0686,431.1268,2382.0
2022-03-31 13:50:00,444.68,445.08,444.57,444.86,2900.0,431.3208,431.7087,431.2141,431.4953,2900.0
2022-03-31 13:55:00,444.82,445.31,444.82,445.31,4336.0,431.4565,431.9318,431.4565,431.9318,4336.0
2022-03-31 14:00:00,445.31,445.32,444.37,444.37,3167.0,431.9318,431.9415,431.0201,431.0201,3167.0
2022-03-31 14:05:00,444.42,444.42,443.49,443.63,3854.0,431.0686,431.0686,430.1665,430.3023,3854.0
2022-03-31 14:10:00,443.63,443.77,442.98,443.68,5835.0,430.3023,430.4381,429.6718,430.3508,5835.0
2022-03-31 14:15:00,443.68,443.68,442.81,442.83,3667.0,430.3508,430.3508,429.5069,429.5263,3667.0
2022-03-31 14:20:00,442.77,442.77,442.35,442.44,1352.0,429.4681,429.4681,429.0608,429.148,1352.0
2022-03-31 14:25:00,442.19,442.19,441.38,442.0,2238.0,428.9056,428.9056,428.1199,428.7213,2238.0
2022-03-31 14:30:00,441.87,441.87,441.46,441.46,1804.0,428.5952,428.5952,428.1975,428.1975,1804.0
2022-03-31 14:35:00,441.52,441.52,441.11,441.11,2205.0,428.2557,428.2557,427.858,427.858,2205.0
2022-03-31 14:40:00,441.03,441.17,440.91,441.12,6513.0,427.7804,427.9162,427.664,427.8677,6513.0
2022-03-31 14:45:00,441.06,441.6,440.48,440.48,3008.0,427.8095,428.3333,427.2469,427.2469,3008.0
2022-03-31 14:50:00,440.75,440.94,440.45,440.47,1825.0,427.5088,427.6931,427.2178,427.2372,1825.0
2022-03-31 14:55:00,440.56,440.8,440.44,440.71,4300.0,427.3245,427.5573,427.2081,427.47,4300.0
2022-03-31 15:00:00,440.76,441.41,440.73,441.16,3710.0,427.5185,428.149,427.4894,427.9065,3710.0
2022-03-31 15:05:00,441.12,441.63,440.93,441.25,5211.0,427.8677,428.3624,427.6834,427.9938,5211.0
2022-03-31 15:10:00,441.15,441.36,441.12,441.29,2901.0,427.8968,428.1005,427.8677,428.0326,2901.0
2022-03-31 15:15:00,441.25,441.29,440.81,440.83,5313.0,427.9938,428.0326,427.567,427.5864,5313.0
2022-03-31 15:20:00,440.83,440.83,439.98,440.12,7066.0,427.5864,427.5864,426.762,426.8977,7066.0
2022-03-31 15:25:00,440.12,440.24,439.32,439.32,6139.0,426.8977,427.0141,426.1218,426.1218,6139.0
2022-03-31 15:30:00,439.25,439.25,437.68,437.94,7566.0,426.0539,426.0539,424.5311,424.7832,7566.0
2022-03-31 15:35:00,437.82,438.75,437.74,437.85,8033.0,424.6668,425.5689,424.5892,424.6959,8033.0
2022-03-31 15:40:00,437.79,437.95,437.16,437.17,10558.0,424.6377,424.7929,424.0267,424.0364,10558.0
2022-03-31 15:45:00,437.29,437.38,436.5,436.56,10513.0,424.1528,424.2401,423.3865,423.4447,10513.0
2022-03-31 15:50:00,436.35,437.16,436.14,436.87,23990.0,423.241,424.0267,423.0373,423.7454,23990.0
2022-03-31 15:55:00,436.84,436.84,434.72,435.76,84818.0,423.7163,423.7163,421.66,422.6687,84818.0
2022-04-01 09:30:00,436.64,436.64,432.35,432.9,7610.0,423.5223,423.5223,419.3612,419.8947,7610.0
2022-04-01 09:35:00,433.17,435.0,433.17,434.75,2416.0,420.1565,421.9316,420.1565,421.6891,2416.0
2022-04-01 09:40:00,435.56,435.94,435.28,435.52,704.0,422.4747,422.8433,422.2032,422.4359,704.0
2022-04-01 09:45:00,434.96,436.96,434.95,436.96,2826.0,421.8928,423.8327,421.8831,423.8327,2826.0
2022-04-01 09:50:00,437.66,437.66,436.38,436.38,1139.0,424.5117,424.5117,423.2701,423.2701,1139.0
2022-04-01 09:55:00,436.1,437.62,435.12,437.62,1697.0,422.9985,424.4729,422.048,424.4729,1697.0
2022-04-01 10:00:00,437.07,438.18,436.68,437.67,3153.0,423.9394,425.016,423.5611,424.5214,3153.0
2022-04-01 10:05:00,437.99,438.95,437.67,437.67,1200.0,424.8317,425.7629,424.5214,424.5214,1200.0
2022-04-01 10:10:00,438.15,439.51,438.15,439.51,1381.0,424.9869,426.3061,424.9869,426.3061,1381.0
2022-04-01 10:15:00,438.81,439.26,438.81,439.08,1020.0,425.6271,426.0636,425.6271,425.889,1020.0
2022-04-01 10:20:00,438.91,439.0,438.27,438.54,5242.0,425.7241,425.8114,425.1033,425.3652,5242.0
2022-04-01 10:25:00,438.34,438.51,437.85,438.19,1523.0,425.1712,425.3361,424.6959,425.0257,1523.0
2022-04-01 10:30:00,437.56,437.74,436.85,436.9,2491.0,424.4147,424.5892,423.726,423.7745,2491.0
2022-04-01 10:35:00,436.9,437.84,436.87,437.84,2080.0,423.7745,424.6862,423.7454,424.6862,2080.0
2022-04-01 10:40:00,438.37,438.39,437.56,437.56,1681.0,425.2003,425.2197,424.4147,424.4147,1681.0
2022-04-01 10:45:00,437.87,438.71,437.87,438.51,800.0,424.7153,425.5301,424.7153,425.3361,800.0
2022-04-01 10:50:00,438.89,439.54,438.89,439.54,716.0,425.7047,426.3352,425.7047,426.3352,716.0
2022-04-01 10:55:00,439.76,440.41,439.54,440.32,3311.0,426.5486,427.179,426.3352,427.0917,3311.0
2022-04-01 11:00:00,440.44,440.76,440.12,440.14,2817.0,427.2081,427.5185,426.8977,426.9171,2817.0
2022-04-01 11:05:00,440.07,441.19,439.97,440.69,2088.0,426.8492,427.9356,426.7523,427.4506,2088.0
2022-04-01 11:10:00,440.49,440.86,440.22,440.22,1204.0,427.2566,427.6155,426.9947,426.9947,1204.0
2022-04-01 11:15:00,440.69,441.01,440.48,440.53,1800.0,427.4506,427.761,427.2469,427.2954,1800.0
2022-04-01 11:20:00,440.37,441.18,440.18,441.01,2168.0,427.1402,427.9259,426.9559,427.761,2168.0
2022-04-01 11:25:00,441.22,441.22,440.4,440.69,1403.0,427.9647,427.9647,427.1693,427.4506,1403.0
2022-04-01 11:30:00,440.42,440.82,440.4,440.82,322.0,427.1887,427.5767,427.1693,427.5767,322.0
2022-04-01 11:35:00,440.86,440.86,440.21,440.52,1424.0,427.6155,427.6155,426.985,427.2857,1424.0
2022-04-01 11:40:00,440.05,440.07,439.73,439.73,1298.0,426.8299,426.8492,426.5195,426.5195,1298.0
2022-04-01 11:45:00,439.52,440.19,439.35,440.19,622.0,426.3158,426.9656,426.1509,426.9656,622.0
2022-04-01 11:50:00,440.09,440.15,440.09,440.15,752.0,426.8686,426.9268,426.8686,426.9268,752.0
2022-04-01 11:55:00,440.05,440.05,439.81,439.85,905.0,426.8299,426.8299,426.5971,426.6359,905.0
2022-04-01 12:00:00,439.93,440.13,439.66,440.13,600.0,426.7135,426.9074,426.4516,426.9074,600.0
2022-04-01 12:05:00,440.03,440.03,439.22,439.22,600.0,426.8105,426.8105,426.0248,426.0248,600.0
2022-04-01 12:10:00,439.82,439.88,439.57,439.88,1400.0,426.6068,426.665,426.3643,426.665,1400.0
2022-04-01 12:15:00,439.86,439.94,439.85,439.94,1500.0,426.6456,426.7232,426.6359,426.7232,1500.0
2022-04-01 12:20:00,440.0,440.44,439.81,440.15,2650.0,426.7814,427.2081,426.5971,426.9268,2650.0
2022-04-01 12:25:00,440.29,440.47,440.29,440.34,2309.0,427.0626,427.2372,427.0626,427.1111,2309.0
2022-04-01 12:30:00,440.3,440.57,439.62,440.57,10142.0,427.0723,427.3342,426.4128,427.3342,10142.0
2022-04-01 12:35:00,440.58,440.71,440.03,440.03,1203.0,427.3439,427.47,426.8105,426.8105,1203.0
2022-04-01 12:40:00,439.85,441.0,439.85,440.83,3100.0,426.6359,427.7513,426.6359,427.5864,3100.0
2022-04-01 12:45:00,440.93,441.46,440.85,441.46,1500.0,427.6834,428.1975,427.6058,428.1975,1500.0
2022-04-01 12:50:00,441.5,441.5,440.71,440.84,4822.0,428.2363,428.2363,427.47,427.5961,4822.0
2022-04-01 12:55:00,440.9,441.01,440.85,440.93,4496.0,427.6543,427.761,427.6058,427.6834,4496.0
2022-04-01 13:00:00,441.11,441.37,441.03,441.25,4000.0,427.858,428.1102,427.7804,427.9938,4000.0
2022-04-01 13:05:00,441.37,441.72,441.24,441.44,3804.0,428.1102,428.4497,427.9841,428.1781,3804.0
2022-04-01 13:10:00,441.36,441.52,441.15,441.48,2400.0,428.1005,428.2557,427.8968,428.2169,2400.0
2022-04-01 13:15:00,441.5,441.5,440.96,441.16,2100.0,428.2363,428.2363,427.7125,427.9065,2100.0
2022-04-01 13:20:00,441.18,441.19,440.7,440.71,2363.0,427.9259,427.9356,427.4603,427.47,2363.0
2022-04-01 13:25:00,440.73,440.9,440.61,440.79,800.0,427.4894,427.6543,427.373,427.5476,800.0
2022-04-01 13:30:00,440.79,440.93,440.41,440.5,2400.0,427.5476,427.6834,427.179,427.2663,2400.0
2022-04-01 13:35:00,440.71,440.83,440.71,440.83,201.0,427.47,427.5864,427.47,427.5864,201.0
2022-04-01 13:40:00,441.3,441.31,441.21,441.22,500.0,428.0423,428.052,427.955,427.9647,500.0
2022-04-01 13:45:00,441.17,441.45,440.97,440.97,1251.0,427.9162,428.1878,427.7222,427.7222,1251.0
2022-04-01 13:50:00,440.31,440.6,440.11,440.6,1431.0,427.082,427.3633,426.888,427.3633,1431.0
2022-04-01 13:55:00,440.38,441.36,440.38,441.33,1011.0,427.1499,428.1005,427.1499,428.0714,1011.0
2022-04-01 14:00:00,441.39,441.75,441.39,441.73,3128.0,428.1296,428.4788,428.1296,428.4594,3128.0
2022-04-01 14:05:00,441.72,442.08,441.6,441.66,1301.0,428.4497,428.7989,428.3333,428.3915,1301.0
2022-04-01 14:10:00,441.87,442.03,441.76,442.03,802.0,428.5952,428.7504,428.4885,428.7504,802.0
2022-04-01 14:15:00,442.05,442.09,441.57,441.57,2341.0,428.7698,428.8086,428.3042,428.3042,2341.0
2022-04-01 14:20:00,441.61,442.18,441.6,442.18,1421.0,428.343,428.8959,428.3333,428.8959,1421.0
2022-04-01 14:25:00,442.14,442.26,441.95,442.23,3622.0,428.8571,428.9735,428.6728,428.9444,3622.0
2022-04-01 14:30:00,442.35,443.0,442.35,443.0,4212.0,429.0608,429.6912,429.0608,429.6912,4212.0
2022-04-01 14:35:00,442.73,442.82,442.38,442.38,2055.0,429.4293,429.5166,429.0899,429.0899,2055.0
2022-04-01 14:40:00,442.46,442.64,442.39,442.64,1700.0,429.1674,429.342,429.0996,429.342,1700.0
2022-04-01 14:45:00,442.88,442.88,442.7,442.76,1066.0,429.5748,429.5748,429.4002,429.4584,1066.0
2022-04-01 14:50:00,442.78,443.61,442.7,443.61,3638.0,429.4778,430.2829,429.4002,430.2829,3638.0
2022-04-01 14:55:00,443.56,443.92,442.99,443.12,3869.0,430.2344,430.5836,429.6815,429.8076,3869.0
2022-04-01 15:00:00,443.14,443.66,443.14,443.46,5206.0,429.827,430.3314,429.827,430.1374,5206.0
2022-04-01 15:05:00,443.38,443.66,443.38,443.5,7503.0,430.0598,430.3314,430.0598,430.1762,7503.0
2022-04-01 15:10:00,443.4,443.42,442.52,442.82,7867.0,430.0792,430.0986,429.2256,429.5166,7867.0
2022-04-01 15:15:00,442.97,442.99,442.01,442.01,1340.0,429.6621,429.6815,428.731,428.731,1340.0
2022-04-01 15:20:00,442.16,442.19,441.79,442.13,4541.0,428.8765,428.9056,428.5176,428.8474,4541.0
2022-04-01 15:25:00,442.2,442.57,442.2,442.38,5528.0,428.9153,429.2741,428.9153,429.0899,5528.0
2022-04-01 15:30:00,442.29,442.73,441.11,441.21,6491.0,429.0026,429.4293,427.858,427.955,6491.0
2022-04-01 15:35:00,441.35,441.49,440.68,440.76,3391.0,428.0908,428.2266,427.4409,427.5185,3391.0
2022-04-01 15:40:00,440.86,441.48,440.73,441.29,8107.0,427.6155,428.2169,427.4894,428.0326,8107.0
2022-04-01 15:45:00,441.3,441.39,440.84,441.28,9837.0,428.0423,428.1296,427.5961,428.0229,9837.0
2022-04-01 15:50:00,441.34,442.35,441.34,441.76,12599.0,428.0811,429.0608,428.0811,428.4885,12599.0
2022-04-01 15:55:00,441.73,442.02,441.19,441.69,38674.0,428.4594,428.7407,427.9356,428.4206,38674.0
2022-04-04 09:30:00,441.04,442.83,441.04,441.5,5890.0,427.7901,429.5263,427.7901,428.2363,5890.0
2022-04-04 09:35:00,441.2,441.2,439.97,440.5,1300.0,427.9453,427.9453,426.7523,427.2663,1300.0
2022-04-04 09:40:00,440.77,441.79,440.77,440.86,2300.0,427.5282,428.5176,427.5282,427.6155,2300.0
2022-04-04 09:45:00,440.71,441.17,440.41,440.8,1295.0,427.47,427.9162,427.179,427.5573,1295.0
2022-04-04 09:50:00,440.74,440.99,440.52,440.85,1200.0,427.4991,427.7416,427.2857,427.6058,1200.0
2022-04-04 09:55:00,441.43,443.56,441.34,442.55,5301.0,428.1684,430.2344,428.0811,429.2547,5301.0
2022-04-04 10:00:00,442.69,443.1,441.64,441.9,11941.0,429.3905,429.7882,428.3721,428.6243,11941.0
2022-04-04 10:05:00,442.22,442.22,441.64,441.92,1466.0,428.9347,428.9347,428.3721,428.6437,1466.0
2022-04-04 10:10:00,441.6,441.78,440.97,440.97,2125.0,428.3333,428.5079,427.7222,427.7222,2125.0
2022-04-04 10:15:00,440.76,441.62,440.13,441.62,1200.0,427.5185,428.3527,426.9074,428.3527,1200.0
2022-04-04 10:20:00,441.47,441.75,441.1,441.44,2099.0,428.2072,428.4788,427.8483,428.1781,2099.0
2022-04-04 10:25:00,441.55,442.57,441.49,442.57,1847.0,428.2848,429.2741,428.2266,429.2741,1847.0
2022-04-04 10:30:00,442.32,442.76,442.28,442.53,2405.0,429.0317,429.4584,428.9929,429.2353,2405.0
2022-04-04 10:35:00,442.52,442.52,441.23,441.23,2703.0,429.2256,429.2256,427.9744,427.9744,2703.0
2022-04-04 10:40:00,441.31,442.52,441.31,441.66,1300.0,428.052,429.2256,428.052,428.3915,1300.0
2022-04-04 10:45:00,441.76,442.24,441.7,441.84,2814.0,428.4885,428.9541,428.4303,428.5661,2814.0
2022-04-04 10:50:00,442.15,442.15,441.38,441.38,3702.0,428.8668,428.8668,428.1199,428.1199,3702.0
2022-04-04 10:55:00,441.27,441.27,439.93,440.45,3437.0,428.0132,428.0132,426.7135,427.2178,3437.0
2022-04-04 11:00:00,440.21,440.52,439.59,439.59,2047.0,426.985,427.2857,426.3837,426.3837,2047.0
2022-04-04 11:05:00,439.57,440.38,439.52,440.06,2940.0,426.3643,427.1499,426.3158,426.8395,2940.0
2022-04-04 11:10:00,440.08,440.19,439.28,439.65,3503.0,426.8589,426.9656,426.083,426.4419,3503.0
2022-04-04 11:15:00,439.65,440.49,439.61,440.31,1901.0,426.4419,427.2566,426.4031,427.082,1901.0
2022-04-04 11:20:00,440.36,440.79,440.2,440.79,1444.0,427.1305,427.5476,426.9753,427.5476,1444.0
2022-04-04 11:25:00,440.56,440.7,440.25,440.37,3003.0,427.3245,427.4603,427.0238,427.1402,3003.0
2022-04-04 11:30:00,440.34,440.34,439.52,439.52,3142.0,427.1111,427.1111,426.3158,426.3158,3142.0
2022-04-04 11:35:00,439.51,439.51,439.0,439.09,1457.0,426.3061,426.3061,425.8114,425.8987,1457.0
2022-04-04 11:40:00,439.12,439.12,438.52,438.83,3797.0,425.9278,425.9278,425.3458,425.6465,3797.0
2022-04-04 11:45:00,438.87,439.27,438.8,439.27,1745.0,425.6853,426.0733,425.6174,426.0733,1745.0
2022-04-04 11:50:00,438.97,439.81,438.97,439.76,1739.0,425.7823,426.5971,425.7823,426.5486,1739.0
2022-04-04 11:55:00,440.36,440.59,440.21,440.21,1700.0,427.1305,427.3536,426.985,426.985,1700.0
2022-04-04 12:00:00,439.92,440.31,439.92,440.13,828.0,426.7038,427.082,426.7038,426.9074,828.0
2022-04-04 12:05:00,440.06,440.24,439.69,440.02,1779.0,426.8395,427.0141,426.4807,426.8008,1779.0
2022-04-04 12:10:00,440.13,440.25,439.79,439.88,2136.0,426.9074,427.0238,426.5777,426.665,2136.0
2022-04-04 12:15:00,439.64,439.72,438.79,439.14,2045.0,426.4322,426.5098,425.6077,425.9472,2045.0
2022-04-04 12:20:00,439.15,439.15,438.45,438.47,1641.0,425.9569,425.9569,425.2779,425.2973,1641.0
2022-04-04 12:25:00,438.63,438.63,437.91,438.09,2078.0,425.4525,425.4525,424.7541,424.9287,2078.0
2022-04-04 12:30:00,438.11,438.12,437.47,437.47,1606.0,424.9481,424.9578,424.3274,424.3274,1606.0
2022-04-04 12:35:00,437.3,437.3,436.54,436.54,1493.0,424.1625,424.1625,423.4253,423.4253,1493.0
2022-04-04 12:40:00,436.82,436.98,436.68,436.68,700.0,423.6969,423.8521,423.5611,423.5611,700.0
2022-04-04 12:45:00,436.67,436.84,436.57,436.58,1963.0,423.5514,423.7163,423.4544,423.4641,1963.0
2022-04-04 12:50:00,436.78,436.78,436.15,436.25,1900.0,423.6581,423.6581,423.047,423.144,1900.0
2022-04-04 12:55:00,436.38,436.8,436.2,436.69,1236.0,423.2701,423.6775,423.0955,423.5708,1236.0
2022-04-04 13:00:00,436.5,436.79,436.48,436.69,1700.0,423.3865,423.6678,423.3671,423.5708,1700.0
2022-04-04 13:05:00,437.13,437.17,437.0,437.0,1700.0,423.9976,424.0364,423.8715,423.8715,1700.0
2022-04-04 13:10:00,437.48,437.63,437.4,437.51,1003.0,424.3371,424.4826,424.2595,424.3662,1003.0
2022-04-04 13:15:00,437.65,437.94,437.32,437.94,1400.0,424.502,424.7832,424.1819,424.7832,1400.0
2022-04-04 13:20:00,438.07,438.46,438.07,438.4,485.0,424.9093,425.2876,424.9093,425.2294,485.0
2022-04-04 13:25:00,438.41,438.71,438.41,438.59,1586.0,425.2391,425.5301,425.2391,425.4137,1586.0
2022-04-04 13:30:00,438.59,438.85,438.44,438.61,2121.0,425.4137,425.6659,425.2682,425.4331,2121.0
2022-04-04 13:35:00,438.52,438.84,437.68,437.7,3027.0,425.3458,425.6562,424.5311,424.5504,3027.0
2022-04-04 13:40:00,437.75,438.31,437.66,438.31,1055.0,424.5989,425.1421,424.5117,425.1421,1055.0
2022-04-04 13:45:00,438.21,438.21,437.85,438.21,700.0,425.0451,425.0451,424.6959,425.0451,700.0
2022-04-04 13:50:00,438.15,438.4,438.07,438.33,2530.0,424.9869,425.2294,424.9093,425.1615,2530.0
2022-04-04 13:55:00,438.27,438.28,437.96,438.13,1437.0,425.1033,425.113,424.8026,424.9675,1437.0
2022-04-04 14:00:00,438.24,438.84,438.16,438.79,1132.0,425.0742,425.6562,424.9966,425.6077,1132.0
2022-04-04 14:05:00,438.84,438.91,438.48,438.48,2371.0,425.6562,425.7241,425.307,425.307,2371.0
2022-04-04 14:10:00,438.48,438.66,438.16,438.16,1505.0,425.307,425.4816,424.9966,424.9966,1505.0
2022-04-04 14:15:00,438.45,439.17,438.45,438.83,2122.0,425.2779,425.9763,425.2779,425.6465,2122.0
2022-04-04 14:20:00,439.04,439.26,439.02,439.11,1600.0,425.8502,426.0636,425.8308,425.9181,1600.0
2022-04-04 14:25:00,439.24,439.43,438.85,438.85,2585.0,426.0442,426.2285,425.6659,425.6659,2585.0
2022-04-04 14:30:00,438.81,439.07,438.3,438.3,6126.0,425.6271,425.8793,425.1324,425.1324,6126.0
2022-04-04 14:35:00,438.39,438.41,438.23,438.34,995.0,425.2197,425.2391,425.0645,425.1712,995.0
2022-04-04 14:40:00,438.34,438.5,438.13,438.31,2628.0,425.1712,425.3264,424.9675,425.1421,2628.0
2022-04-04 14:45:00,438.45,438.81,438.29,438.71,1304.0,425.2779,425.6271,425.1227,425.5301,1304.0
2022-04-04 14:50:00,438.77,439.07,438.42,439.07,12010.0,425.5883,425.8793,425.2488,425.8793,12010.0
2022-04-04 14:55:00,439.2,439.69,439.09,439.1,6052.0,426.0054,426.4807,425.8987,425.9084,6052.0
2022-04-04 15:00:00,439.0,439.05,438.29,438.29,9585.0,425.8114,425.8599,425.1227,425.1227,9585.0
2022-04-04 15:05:00,438.25,438.4,437.35,437.55,2000.0,425.0839,425.2294,424.211,424.405,2000.0
2022-04-04 15:10:00,437.47,437.6,437.31,437.34,5521.0,424.3274,424.4535,424.1722,424.2013,5521.0
2022-04-04 15:15:00,437.31,437.31,436.7,436.79,3204.0,424.1722,424.1722,423.5805,423.6678,3204.0
2022-04-04 15:20:00,436.81,436.83,436.47,436.68,7383.0,423.6872,423.7066,423.3574,423.5611,7383.0
2022-04-04 15:25:00,436.74,436.83,436.04,436.23,2417.0,423.6193,423.7066,422.9403,423.1246,2417.0
2022-04-04 15:30:00,436.14,437.25,436.1,437.2,5243.0,423.0373,424.114,422.9985,424.0655,5243.0
2022-04-04 15:35:00,437.12,437.44,437.06,437.06,10841.0,423.9879,424.2983,423.9297,423.9297,10841.0
2022-04-04 15:40:00,437.02,437.07,436.06,436.18,14589.0,423.8909,423.9394,422.9597,423.0761,14589.0
2022-04-04 15:45:00,435.96,436.93,435.89,436.93,16358.0,422.8627,423.8036,422.7948,423.8036,16358.0
2022-04-04 15:50:00,437.05,438.12,436.66,437.5,13265.0,423.92,424.9578,423.5417,424.3565,13265.0
2022-04-04 15:55:00,437.46,437.87,436.96,437.85,26315.0,424.3177,424.7153,423.8327,424.6959,26315.0
2022-04-05 09:30:00,435.19,436.69,435.19,436.18,12567.0,422.1159,423.5708,422.1159,423.0761,12567.0
2022-04-05 09:35:00,436.34,439.86,436.34,439.85,6454.0,423.2313,426.6456,423.2313,426.6359,6454.0
2022-04-05 09:40:00,440.78,442.53,440.64,442.5,9326.0,427.5379,429.2353,427.4021,429.2062,9326.0
2022-04-05 09:45:00,442.09,442.61,440.71,441.57,3300.0,428.8086,429.3129,427.47,428.3042,3300.0
2022-04-05 09:50:00,441.1,442.36,440.85,442.31,2469.0,427.8483,429.0705,427.6058,429.022,2469.0
2022-04-05 09:55:00,442.32,443.24,441.74,442.61,2175.0,429.0317,429.924,428.4691,429.3129,2175.0
2022-04-05 10:00:00,442.6,443.71,442.6,443.38,3770.0,429.3032,430.3799,429.3032,430.0598,3770.0
2022-04-05 10:05:00,443.27,443.27,441.9,442.32,6078.0,429.9531,429.9531,428.6243,429.0317,6078.0
2022-04-05 10:10:00,442.68,443.71,442.67,443.71,1701.0,429.3808,430.3799,429.3711,430.3799,1701.0
2022-04-05 10:15:00,443.47,444.0,443.17,443.98,2944.0,430.1471,430.6612,429.8561,430.6418,2944.0
2022-04-05 10:20:00,443.6,443.6,443.03,443.04,3400.0,430.2732,430.2732,429.7203,429.73,3400.0
2022-04-05 10:25:00,442.87,444.47,442.87,444.08,2430.0,429.5651,431.1171,429.5651,430.7388,2430.0
2022-04-05 10:30:00,443.83,444.8,443.83,444.61,2515.0,430.4963,431.4371,430.4963,431.2529,2515.0
2022-04-05 10:35:00,444.78,446.85,444.72,446.46,16599.0,431.4177,433.4256,431.3596,433.0473,16599.0
2022-04-05 10:40:00,445.84,446.76,445.83,446.64,2352.0,432.4459,433.3383,432.4362,433.2219,2352.0
2022-04-05 10:45:00,446.22,446.89,446.05,446.89,2713.0,432.8145,433.4644,432.6496,433.4644,2713.0
2022-04-05 10:50:00,446.87,447.93,446.87,447.13,2103.0,433.445,434.4731,433.445,433.6971,2103.0
2022-04-05 10:55:00,446.93,447.29,446.19,446.19,4229.0,433.5032,433.8523,432.7854,432.7854,4229.0
2022-04-05 11:00:00,446.39,446.91,446.23,446.59,7361.0,432.9794,433.4838,432.8242,433.1734,7361.0
2022-04-05 11:05:00,446.4,446.62,446.17,446.48,3882.0,432.9891,433.2025,432.766,433.0667,3882.0
2022-04-05 11:10:00,446.39,446.8,446.25,446.69,1801.0,432.9794,433.3771,432.8436,433.2704,1801.0
2022-04-05 11:15:00,446.7,447.45,446.7,447.28,2798.0,433.2801,434.0075,433.2801,433.8426,2798.0
2022-04-05 11:20:00,447.34,447.88,447.12,447.12,3450.0,433.9008,434.4246,433.6875,433.6875,3450.0
2022-04-05 11:25:00,446.93,447.48,446.44,447.44,3024.0,433.5032,434.0366,433.0279,433.9978,3024.0
2022-04-05 11:30:00,447.36,447.55,446.97,446.98,1807.0,433.9202,434.1045,433.542,433.5517,1807.0
2022-04-05 11:35:00,446.98,446.98,445.4,445.4,34950.0,433.5517,433.5517,432.0191,432.0191,34950.0
2022-04-05 11:40:00,445.57,445.61,444.78,445.02,7532.0,432.184,432.2228,431.4177,431.6505,7532.0
2022-04-05 11:45:00,445.05,445.52,445.05,445.06,1937.0,431.6796,432.1355,431.6796,431.6893,1937.0
2022-04-05 11:50:00,445.27,445.27,444.59,444.95,2933.0,431.893,431.893,431.2335,431.5826,2933.0
2022-04-05 11:55:00,444.86,445.32,444.72,444.92,17410.0,431.4953,431.9415,431.3596,431.5535,17410.0
2022-04-05 12:00:00,444.72,444.87,444.43,444.86,3312.0,431.3596,431.505,431.0783,431.4953,3312.0
2022-04-05 12:05:00,445.25,446.07,445.24,446.0,1400.0,431.8736,432.669,431.8639,432.6011,1400.0
2022-04-05 12:10:00,446.03,446.4,446.02,446.1,6950.0,432.6302,432.9891,432.6205,432.6981,6950.0
2022-04-05 12:15:00,446.05,446.33,445.36,445.36,2979.0,432.6496,432.9212,431.9803,431.9803,2979.0
2022-04-05 12:20:00,445.33,445.33,444.6,444.61,1560.0,431.9512,431.9512,431.2432,431.2529,1560.0
2022-04-05 12:25:00,444.57,444.76,444.57,444.76,808.0,431.2141,431.3984,431.2141,431.3984,808.0
2022-04-05 12:30:00,445.55,445.55,445.52,445.52,243.0,432.1646,432.1646,432.1355,432.1355,243.0
2022-04-05 12:35:00,445.33,445.86,445.33,445.86,1362.0,431.9512,432.4653,431.9512,432.4653,1362.0
2022-04-05 12:40:00,445.85,446.01,445.29,445.33,1989.0,432.4556,432.6108,431.9124,431.9512,1989.0
2022-04-05 12:45:00,445.1,445.1,444.83,445.08,1582.0,431.7281,431.7281,431.4662,431.7087,1582.0
2022-04-05 12:50:00,445.37,445.91,445.13,445.91,2076.0,431.99,432.5138,431.7572,432.5138,2076.0
2022-04-05 12:55:00,445.68,445.68,445.05,445.26,3020.0,432.2907,432.2907,431.6796,431.8833,3020.0
2022-04-05 13:00:00,445.31,445.32,445.25,445.31,300.0,431.9318,431.9415,431.8736,431.9318,300.0
2022-04-05 13:05:00,445.58,445.99,445.58,445.83,683.0,432.1937,432.5914,432.1937,432.4362,683.0
2022-04-05 13:10:00,445.65,445.68,445.21,445.61,1778.0,432.2616,432.2907,431.8348,432.2228,1778.0
2022-04-05 13:15:00,445.49,445.99,445.43,445.83,2042.0,432.1064,432.5914,432.0482,432.4362,2042.0
2022-04-05 13:20:00,446.19,446.33,445.97,446.22,2107.0,432.7854,432.9212,432.572,432.8145,2107.0
2022-04-05 13:25:00,446.25,446.25,445.06,445.06,4441.0,432.8436,432.8436,431.6893,431.6893,4441.0
2022-04-05 13:30:00,444.98,445.12,444.8,445.12,837.0,431.6117,431.7475,431.4371,431.7475,837.0
2022-04-05 13:35:00,444.94,445.01,444.8,444.8,790.0,431.5729,431.6408,431.4371,431.4371,790.0
2022-04-05 13:40:00,444.67,444.67,444.37,444.37,654.0,431.3111,431.3111,431.0201,431.0201,654.0
2022-04-05 13:45:00,443.78,443.78,443.38,443.51,1604.0,430.4478,430.4478,430.0598,430.1859,1604.0
2022-04-05 13:50:00,442.78,443.09,442.7,442.8,2535.0,429.4778,429.7785,429.4002,429.4972,2535.0
2022-04-05 13:55:00,442.95,443.17,442.89,443.17,962.0,429.6427,429.8561,429.5845,429.8561,962.0
2022-04-05 14:00:00,442.99,443.5,442.98,443.43,907.0,429.6815,430.1762,429.6718,430.1083,907.0
2022-04-05 14:05:00,443.26,444.41,443.26,444.41,7776.0,429.9434,431.0589,429.9434,431.0589,7776.0
2022-04-05 14:10:00,444.38,444.6,443.81,443.81,5003.0,431.0298,431.2432,430.4769,430.4769,5003.0
2022-04-05 14:15:00,443.67,444.08,443.38,444.08,2100.0,430.3411,430.7388,430.0598,430.7388,2100.0
2022-04-05 14:20:00,444.07,444.07,443.77,443.86,1200.0,430.7291,430.7291,430.4381,430.5254,1200.0
2022-04-05 14:25:00,443.89,443.99,443.27,443.41,2344.0,430.5545,430.6515,429.9531,430.0889,2344.0
2022-04-05 14:30:00,443.32,443.37,443.24,443.34,1027.0,430.0016,430.0501,429.924,430.021,1027.0
2022-04-05 14:35:00,443.28,443.61,443.24,443.5,2204.0,429.9628,430.2829,429.924,430.1762,2204.0
2022-04-05 14:40:00,443.32,443.62,443.22,443.62,3603.0,430.0016,430.2926,429.9046,430.2926,3603.0
2022-04-05 14:45:00,443.68,444.42,443.68,443.91,1741.0,430.3508,431.0686,430.3508,430.5739,1741.0
2022-04-05 14:50:00,443.97,443.98,443.49,443.49,1504.0,430.6321,430.6418,430.1665,430.1665,1504.0
2022-04-05 14:55:00,443.62,443.69,442.82,443.18,2000.0,430.2926,430.3605,429.5166,429.8658,2000.0
2022-04-05 15:00:00,443.24,443.28,443.09,443.18,1604.0,429.924,429.9628,429.7785,429.8658,1604.0
2022-04-05 15:05:00,443.06,443.79,442.67,443.67,10070.0,429.7494,430.4575,429.3711,430.3411,10070.0
2022-04-05 15:10:00,443.67,443.71,443.19,443.23,2463.0,430.3411,430.3799,429.8755,429.9143,2463.0
2022-04-05 15:15:00,443.34,443.34,443.02,443.11,1126.0,430.021,430.021,429.7106,429.7979,1126.0
2022-04-05 15:20:00,443.16,443.45,443.09,443.45,3436.0,429.8464,430.1277,429.7785,430.1277,3436.0
2022-04-05 15:25:00,443.66,443.66,443.11,443.19,4039.0,430.3314,430.3314,429.7979,429.8755,4039.0
2022-04-05 15:30:00,443.15,443.44,442.66,442.72,8994.0,429.8367,430.118,429.3614,429.4196,8994.0
2022-04-05 15:35:00,442.68,442.73,441.84,442.26,9496.0,429.3808,429.4293,428.5661,428.9735,9496.0
2022-04-05 15:40:00,442.1,442.57,442.1,442.44,6802.0,428.8183,429.2741,428.8183,429.148,6802.0
2022-04-05 15:45:00,442.71,442.71,441.46,441.46,10218.0,429.4099,429.4099,428.1975,428.1975,10218.0
2022-04-05 15:50:00,441.41,443.33,441.41,442.87,18237.0,428.149,430.0113,428.149,429.5651,18237.0
2022-04-05 15:55:00,442.83,443.43,442.37,443.22,52516.0,429.5263,430.1083,429.0802,429.9046,52516.0
2022-04-06 09:30:00,444.81,445.29,441.48,442.72,9549.0,431.4468,431.9124,428.2169,429.4196,9549.0
2022-04-06 09:35:00,443.73,443.73,441.81,442.69,1600.0,430.3993,430.3993,428.537,429.3905,1600.0
2022-04-06 09:40:00,443.99,445.05,443.54,444.56,2321.0,430.6515,431.6796,430.215,431.2044,2321.0
2022-04-06 09:45:00,444.96,445.87,444.7,445.65,3969.0,431.5923,432.475,431.3402,432.2616,3969.0
2022-04-06 09:50:00,446.28,446.28,443.97,444.63,7046.0,432.8727,432.8727,430.6321,431.2723,7046.0
2022-04-06 09:55:00,445.48,446.9,444.84,444.86,11439.0,432.0967,433.4741,431.4759,431.4953,11439.0
2022-04-06 10:00:00,445.3,447.04,445.29,445.71,8518.0,431.9221,433.6099,431.9124,432.3198,8518.0
2022-04-06 10:05:00,445.92,446.24,445.8,446.09,1200.0,432.5235,432.8339,432.4071,432.6884,1200.0
2022-04-06 10:10:00,446.16,447.85,446.12,447.72,4872.0,432.7563,434.3955,432.7175,434.2694,4872.0
2022-04-06 10:15:00,447.65,448.42,447.47,447.5,4638.0,434.2015,434.9484,434.0269,434.056,4638.0
2022-04-06 10:20:00,447.51,447.61,447.24,447.53,2237.0,434.0657,434.1627,433.8038,434.0851,2237.0
2022-04-06 10:25:00,447.76,447.81,447.04,447.55,3941.0,434.3082,434.3567,433.6099,434.1045,3941.0
2022-04-06 10:30:00,447.44,447.44,446.25,447.43,5750.0,433.9978,433.9978,432.8436,433.9881,5750.0
2022-04-06 10:35:00,447.37,447.37,447.0,447.02,11383.0,433.9299,433.9299,433.5711,433.5905,11383.0
2022-04-06 10:40:00,446.33,446.63,446.33,446.6,702.0,432.9212,433.2122,432.9212,433.1831,702.0
2022-04-06 10:45:00,446.04,446.68,446.03,446.58,3141.0,432.6399,433.2607,432.6302,433.1637,3141.0
2022-04-06 10:50:00,446.9,447.3,446.8,447.23,4896.0,433.4741,433.862,433.3771,433.7941,4896.0
2022-04-06 10:55:00,447.84,448.09,447.27,447.32,2538.0,434.3858,434.6283,433.8329,433.8814,2538.0
2022-04-06 11:00:00,447.08,447.52,446.83,447.08,4100.0,433.6487,434.0754,433.4062,433.6487,4100.0
2022-04-06 11:05:00,446.87,447.1,446.87,447.01,3299.0,433.445,433.6681,433.445,433.5808,3299.0
2022-04-06 11:10:00,447.17,447.62,447.14,447.25,3843.0,433.7359,434.1724,433.7068,433.8135,3843.0
2022-04-06 11:15:00,447.61,448.26,447.38,448.26,1912.0,434.1627,434.7932,433.9396,434.7932,1912.0
2022-04-06 11:20:00,448.59,449.07,448.35,449.07,956.0,435.1133,435.5789,434.8805,435.5789,956.0
2022-04-06 11:25:00,448.84,449.25,448.51,448.73,6299.0,435.3558,435.7535,435.0357,435.2491,6299.0
2022-04-06 11:30:00,448.61,449.19,448.61,448.84,2327.0,435.1327,435.6953,435.1327,435.3558,2327.0
2022-04-06 11:35:00,448.92,449.15,448.8,448.86,2036.0,435.4334,435.6565,435.317,435.3752,2036.0
2022-04-06 11:40:00,449.1,449.34,449.09,449.19,4945.0,435.608,435.8408,435.5983,435.6953,4945.0
2022-04-06 11:45:00,449.33,449.49,448.99,449.41,2885.0,435.8311,435.9862,435.5013,435.9087,2885.0
2022-04-06 11:50:00,449.28,449.46,448.79,449.06,5137.0,435.7826,435.9572,435.3073,435.5692,5137.0
2022-04-06 11:55:00,449.16,449.23,448.8,448.99,3052.0,435.6662,435.7341,435.317,435.5013,3052.0
2022-04-06 12:00:00,449.0,449.01,448.6,448.79,2401.0,435.511,435.5207,435.123,435.3073,2401.0
2022-04-06 12:05:00,448.89,449.55,448.89,449.55,4570.0,435.4043,436.0444,435.4043,436.0444,4570.0
2022-04-06 12:10:00,449.74,449.86,449.06,449.06,3102.0,436.2287,436.3451,435.5692,435.5692,3102.0
2022-04-06 12:15:00,449.04,449.12,448.72,448.8,1732.0,435.5498,435.6274,435.2394,435.317,1732.0
2022-04-06 12:20:00,448.84,449.34,448.74,449.28,1304.0,435.3558,435.8408,435.2588,435.7826,1304.0
2022-04-06 12:25:00,449.36,449.37,449.15,449.15,2007.0,435.8602,435.8699,435.6565,435.6565,2007.0
2022-04-06 12:30:00,449.24,449.35,448.93,448.93,2712.0,435.7438,435.8505,435.4431,435.4431,2712.0
2022-04-06 12:35:00,448.81,448.81,447.94,448.04,4797.0,435.3267,435.3267,434.4828,434.5798,4797.0
2022-04-06 12:40:00,448.04,448.04,447.6,447.95,1995.0,434.5798,434.5798,434.153,434.4925,1995.0
2022-04-06 12:45:00,447.85,447.93,447.3,447.3,1782.0,434.3955,434.4731,433.862,433.862,1782.0
2022-04-06 12:50:00,447.17,447.17,446.44,446.81,5391.0,433.7359,433.7359,433.0279,433.3868,5391.0
2022-04-06 12:55:00,446.69,446.76,446.2,446.61,4117.0,433.2704,433.3383,432.7951,433.1928,4117.0
2022-04-06 13:00:00,446.61,446.61,446.44,446.56,1100.0,433.1928,433.1928,433.0279,433.1443,1100.0
2022-04-06 13:05:00,446.86,447.11,446.65,446.81,1325.0,433.4353,433.6778,433.2316,433.3868,1325.0
2022-04-06 13:10:00,446.88,446.88,446.49,446.73,3017.0,433.4547,433.4547,433.0764,433.3092,3017.0
2022-04-06 13:15:00,446.94,447.03,446.89,446.96,1166.0,433.5129,433.6002,433.4644,433.5323,1166.0
2022-04-06 13:20:00,447.2,447.84,447.2,447.84,2454.0,433.765,434.3858,433.765,434.3858,2454.0
2022-04-06 13:25:00,447.93,447.93,447.52,447.67,3036.0,434.4731,434.4731,434.0754,434.2209,3036.0
2022-04-06 13:30:00,447.46,447.76,447.39,447.67,2863.0,434.0172,434.3082,433.9493,434.2209,2863.0
2022-04-06 13:35:00,447.77,447.99,447.41,447.99,1194.0,434.3179,434.5313,433.9687,434.5313,1194.0
2022-04-06 13:40:00,448.11,448.3,447.97,448.3,1467.0,434.6477,434.832,434.5119,434.832,1467.0
2022-04-06 13:45:00,448.17,448.25,447.7,447.84,3084.0,434.7059,434.7835,434.25,434.3858,3084.0
2022-04-06 13:50:00,447.84,447.84,447.51,447.65,1250.0,434.3858,434.3858,434.0657,434.2015,1250.0
2022-04-06 13:55:00,448.1,448.1,447.52,447.76,2503.0,434.638,434.638,434.0754,434.3082,2503.0
2022-04-06 14:00:00,447.25,448.6,447.25,448.11,2434.0,433.8135,435.123,433.8135,434.6477,2434.0
2022-04-06 14:05:00,447.97,447.97,446.74,446.74,1413.0,434.5119,434.5119,433.3189,433.3189,1413.0
2022-04-06 14:10:00,446.82,446.84,446.1,446.1,1282.0,433.3965,433.4159,432.6981,432.6981,1282.0
2022-04-06 14:15:00,446.24,446.84,446.21,446.84,1354.0,432.8339,433.4159,432.8048,433.4159,1354.0
2022-04-06 14:20:00,447.11,447.92,447.11,447.58,1211.0,433.6778,434.4634,433.6778,434.1336,1211.0
2022-04-06 14:25:00,447.6,447.99,447.32,447.99,2635.0,434.153,434.5313,433.8814,434.5313,2635.0
2022-04-06 14:30:00,448.12,449.13,448.09,448.97,3495.0,434.6574,435.6371,434.6283,435.4819,3495.0
2022-04-06 14:35:00,448.93,448.93,447.66,448.2,6097.0,435.4431,435.4431,434.2112,434.735,6097.0
2022-04-06 14:40:00,448.16,448.44,447.9,448.22,4773.0,434.6962,434.9678,434.444,434.7544,4773.0
2022-04-06 14:45:00,448.41,448.85,448.29,448.59,3476.0,434.9387,435.3655,434.8223,435.1133,3476.0
2022-04-06 14:50:00,448.7,449.53,448.61,449.32,4517.0,435.22,436.025,435.1327,435.8214,4517.0
2022-04-06 14:55:00,449.51,449.78,448.86,449.16,5964.0,436.0056,436.2675,435.3752,435.6662,5964.0
2022-04-06 15:00:00,449.31,449.51,448.85,448.85,15500.0,435.8117,436.0056,435.3655,435.3655,15500.0
2022-04-06 15:05:00,448.87,449.14,448.29,449.14,3813.0,435.3849,435.6468,434.8223,435.6468,3813.0
2022-04-06 15:10:00,449.28,449.54,448.53,448.67,7145.0,435.7826,436.0347,435.0551,435.1909,7145.0
2022-04-06 15:15:00,448.68,449.14,448.59,448.88,2804.0,435.2006,435.6468,435.1133,435.3946,2804.0
2022-04-06 15:20:00,448.88,448.88,448.06,448.06,3000.0,435.3946,435.3946,434.5992,434.5992,3000.0
2022-04-06 15:25:00,448.21,448.28,447.87,448.05,3590.0,434.7447,434.8126,434.4149,434.5895,3590.0
2022-04-06 15:30:00,447.94,448.12,447.58,448.06,9482.0,434.4828,434.6574,434.1336,434.5992,9482.0
2022-04-06 15:35:00,447.98,448.11,447.72,447.92,9378.0,434.5216,434.6477,434.2694,434.4634,9378.0
2022-04-06 15:40:00,447.9,448.69,447.84,448.69,11236.0,434.444,435.2103,434.3858,435.2103,11236.0
2022-04-06 15:45:00,448.62,449.54,448.14,449.44,8762.0,435.1424,436.0347,434.6768,435.9378,8762.0
2022-04-06 15:50:00,449.63,449.94,449.0,449.0,15221.0,436.122,436.4227,435.511,435.511,15221.0
2022-04-06 15:55:00,449.1,449.78,448.63,448.93,55161.0,435.608,436.2675,435.1521,435.4431,55161.0
2022-04-07 09:30:00,449.82,450.77,448.84,449.58,18600.0,436.3063,437.2278,435.3558,436.0735,18600.0
2022-04-07 09:35:00,449.36,450.83,449.18,450.33,12969.0,435.8602,437.286,435.6856,436.801,12969.0
2022-04-07 09:40:00,450.33,451.71,450.01,451.13,10776.0,436.801,438.1396,436.4906,437.577,10776.0
2022-04-07 09:45:00,450.97,451.41,450.5,450.5,28043.0,437.4218,437.8486,436.9659,436.9659,28043.0
2022-04-07 09:50:00,450.84,452.97,450.8,452.5,27436.0,437.2957,439.3617,437.2569,438.9058,27436.0
2022-04-07 09:55:00,452.39,454.22,452.29,452.72,19495.0,438.7991,440.5741,438.7021,439.1192,19495.0
2022-04-07 10:00:00,452.7,453.32,451.86,451.86,20541.0,439.0998,439.7012,438.285,438.285,20541.0
2022-04-07 10:05:00,451.82,452.08,451.3,452.08,2031.0,438.2463,438.4984,437.7419,438.4984,2031.0
2022-04-07 10:10:00,452.11,452.12,450.86,450.92,2772.0,438.5275,438.5372,437.3151,437.3733,2772.0
2022-04-07 10:15:00,451.08,452.21,451.08,451.78,2104.0,437.5285,438.6245,437.5285,438.2075,2104.0
2022-04-07 10:20:00,451.18,451.6,450.94,451.12,3208.0,437.6255,438.0329,437.3927,437.5673,3208.0
2022-04-07 10:25:00,451.77,452.0,451.2,451.33,7922.0,438.1978,438.4208,437.6449,437.771,7922.0
2022-04-07 10:30:00,451.48,452.37,451.47,452.29,1800.0,437.9165,438.7797,437.9068,438.7021,1800.0
2022-04-07 10:35:00,452.12,452.26,451.55,451.73,4390.0,438.5372,438.673,437.9844,438.159,4390.0
2022-04-07 10:40:00,451.53,451.57,450.54,450.81,2225.0,437.965,438.0038,437.0047,437.2666,2225.0
2022-04-07 10:45:00,450.9,451.25,450.57,451.01,7568.0,437.3539,437.6934,437.0338,437.4606,7568.0
2022-04-07 10:50:00,451.11,451.83,450.96,451.83,23131.0,437.5576,438.256,437.4121,438.256,23131.0
2022-04-07 10:55:00,451.98,452.31,451.4,452.05,7601.0,438.4014,438.7215,437.8389,438.4693,7601.0
2022-04-07 11:00:00,452.05,452.47,451.64,452.46,6923.0,438.4693,438.8767,438.0717,438.867,6923.0
2022-04-07 11:05:00,452.47,453.21,452.47,453.19,3909.0,438.8767,439.5945,438.8767,439.5751,3909.0
2022-04-07 11:10:00,453.21,454.15,453.04,454.13,4176.0,439.5945,440.5063,439.4296,440.4869,4176.0
2022-04-07 11:15:00,454.08,454.19,452.71,453.06,6657.0,440.4384,440.5451,439.1095,439.449,6657.0
2022-04-07 11:20:00,453.61,454.06,453.57,453.83,1739.0,439.9825,440.419,439.9437,440.1959,1739.0
2022-04-07 11:25:00,453.64,454.3,453.04,453.04,3200.0,440.0116,440.6517,439.4296,439.4296,3200.0
2022-04-07 11:30:00,453.29,454.09,453.12,453.58,3162.0,439.6721,440.4481,439.5072,439.9534,3162.0
2022-04-07 11:35:00,453.73,454.19,453.73,454.04,2291.0,440.0989,440.5451,440.0989,440.3996,2291.0
2022-04-07 11:40:00,454.0,454.16,453.52,453.61,4121.0,440.3608,440.516,439.8952,439.9825,4121.0
2022-04-07 11:45:00,453.52,453.58,453.34,453.45,1628.0,439.8952,439.9534,439.7206,439.8273,1628.0
2022-04-07 11:50:00,453.43,454.23,453.24,454.23,5615.0,439.8079,440.5838,439.6236,440.5838,5615.0
2022-04-07 11:55:00,454.2,454.7,453.68,454.7,2911.0,440.5548,441.0397,440.0504,441.0397,2911.0
2022-04-07 12:00:00,454.8,455.55,454.79,455.55,8178.0,441.1367,441.8642,441.127,441.8642,8178.0
2022-04-07 12:05:00,455.58,456.2,455.22,455.64,15377.0,441.8933,442.4947,441.5441,441.9515,15377.0
2022-04-07 12:10:00,455.56,456.16,455.5,455.95,4133.0,441.8739,442.4559,441.8157,442.2522,4133.0
2022-04-07 12:15:00,455.92,455.92,455.08,455.48,4534.0,442.2231,442.2231,441.4083,441.7963,4534.0
2022-04-07 12:20:00,455.45,455.54,455.13,455.17,2693.0,441.7672,441.8545,441.4568,441.4956,2693.0
2022-04-07 12:25:00,455.13,455.13,454.55,454.69,2781.0,441.4568,441.4568,440.8942,441.03,2781.0
2022-04-07 12:30:00,454.7,455.05,454.68,455.04,1718.0,441.0397,441.3792,441.0203,441.3695,1718.0
2022-04-07 12:35:00,454.84,455.45,454.84,455.0,2300.0,441.1755,441.7672,441.1755,441.3307,2300.0
2022-04-07 12:40:00,455.09,456.15,455.09,456.15,1700.0,441.418,442.4462,441.418,442.4462,1700.0
2022-04-07 12:45:00,456.0,456.23,454.65,454.65,4546.0,442.3007,442.5238,440.9912,440.9912,4546.0
2022-04-07 12:50:00,454.39,455.09,454.38,454.71,2558.0,440.739,441.418,440.7293,441.0494,2558.0
2022-04-07 12:55:00,454.68,455.26,454.61,454.61,2697.0,441.0203,441.5829,440.9524,440.9524,2697.0
2022-04-07 13:00:00,454.66,455.04,454.66,454.74,2382.0,441.0009,441.3695,441.0009,441.0785,2382.0
2022-04-07 13:05:00,454.75,455.15,454.75,455.15,1212.0,441.0882,441.4762,441.0882,441.4762,1212.0
2022-04-07 13:10:00,455.41,456.75,455.38,456.5,3204.0,441.7284,443.0281,441.6993,442.7857,3204.0
2022-04-07 13:15:00,456.5,456.73,456.19,456.63,2344.0,442.7857,443.0087,442.485,442.9117,2344.0
2022-04-07 13:20:00,456.36,457.03,456.16,456.93,2617.0,442.6499,443.2997,442.4559,443.2027,2617.0
2022-04-07 13:25:00,457.03,457.64,456.75,457.64,2831.0,443.2997,443.8914,443.0281,443.8914,2831.0
2022-04-07 13:30:00,457.57,457.65,456.91,457.0,11960.0,443.8235,443.9011,443.1833,443.2706,11960.0
2022-04-07 13:35:00,457.0,457.1,456.59,456.6,4524.0,443.2706,443.3676,442.8729,442.8826,4524.0
2022-04-07 13:40:00,456.6,456.86,456.6,456.78,1700.0,442.8826,443.1348,442.8826,443.0572,1700.0
2022-04-07 13:45:00,456.77,457.18,456.76,456.79,3400.0,443.0475,443.4452,443.0378,443.0669,3400.0
2022-04-07 13:50:00,456.71,457.04,456.61,456.94,2441.0,442.9893,443.3094,442.8923,443.2124,2441.0
2022-04-07 13:55:00,457.09,458.19,456.99,458.0,9840.0,443.3579,444.4249,443.2609,444.2406,9840.0
2022-04-07 14:00:00,458.0,458.0,457.59,457.59,5282.0,444.2406,444.2406,443.8429,443.8429,5282.0
2022-04-07 14:05:00,457.71,457.76,456.58,456.58,5037.0,443.9593,444.0078,442.8632,442.8632,5037.0
2022-04-07 14:10:00,456.53,457.21,456.24,457.06,20959.0,442.8148,443.4743,442.5335,443.3288,20959.0
2022-04-07 14:15:00,457.23,457.85,457.02,457.63,3756.0,443.4937,444.0951,443.29,443.8817,3756.0
2022-04-07 14:20:00,457.81,458.25,457.77,458.06,8087.0,444.0563,444.4831,444.0175,444.2988,8087.0
2022-04-07 14:25:00,458.05,458.19,457.31,457.39,7492.0,444.2891,444.4249,443.5713,443.6489,7492.0
2022-04-07 14:30:00,457.3,457.57,457.14,457.57,4200.0,443.5616,443.8235,443.4064,443.8235,4200.0
2022-04-07 14:35:00,457.72,458.08,457.7,457.89,3500.0,443.969,444.3182,443.9496,444.1339,3500.0
2022-04-07 14:40:00,457.88,458.22,457.53,457.58,5100.0,444.1242,444.454,443.7847,443.8332,5100.0
2022-04-07 14:45:00,457.36,457.48,456.69,457.24,2972.0,443.6198,443.7362,442.9699,443.5034,2972.0
2022-04-07 14:50:00,457.06,457.15,456.68,456.72,2689.0,443.3288,443.4161,442.9602,442.999,2689.0
2022-04-07 14:55:00,456.73,457.71,456.72,457.71,3800.0,443.0087,443.9593,442.999,443.9593,3800.0
2022-04-07 15:00:00,457.59,458.23,457.49,457.92,7900.0,443.8429,444.4637,443.7459,444.163,7900.0
2022-04-07 15:05:00,457.9,458.52,457.75,458.38,7263.0,444.1436,444.745,443.9981,444.6092,7263.0
2022-04-07 15:10:00,458.38,458.43,457.92,458.11,8323.0,444.6092,444.6577,444.163,444.3473,8323.0
2022-04-07 15:15:00,458.25,458.52,457.99,458.31,8056.0,444.4831,444.745,444.2309,444.5413,8056.0
2022-04-07 15:20:00,458.31,458.41,457.75,457.9,6301.0,444.5413,444.6383,443.9981,444.1436,6301.0
2022-04-07 15:25:00,457.91,458.05,456.67,456.67,13346.0,444.1533,444.2891,442.9505,442.9505,13346.0
2022-04-07 15:30:00,456.4,457.56,456.24,457.51,13844.0,442.6887,443.8138,442.5335,443.7653,13844.0
2022-04-07 15:35:00,457.54,458.13,457.26,458.0,12530.0,443.7944,444.3667,443.5228,444.2406,12530.0
2022-04-07 15:40:00,457.95,458.25,457.71,458.03,20312.0,444.1921,444.4831,443.9593,444.2697,20312.0
2022-04-07 15:45:00,458.02,458.43,457.96,458.31,11874.0,444.26,444.6577,444.2018,444.5413,11874.0
2022-04-07 15:50:00,458.06,458.99,457.86,458.99,15687.0,444.2988,445.2008,444.1048,445.2008,15687.0
2022-04-07 15:55:00,458.88,458.88,456.55,457.26,104048.0,445.0942,445.0942,442.8342,443.5228,104048.0
2022-04-08 09:30:00,460.0,461.22,457.77,458.19,11771.0,446.1805,447.3639,444.0175,444.4249,11771.0
2022-04-08 09:35:00,458.04,459.82,457.66,459.82,4093.0,444.2794,446.0059,443.9108,446.0059,4093.0
2022-04-08 09:40:00,459.77,459.77,457.67,458.26,4888.0,445.9574,445.9574,443.9205,444.4928,4888.0
2022-04-08 09:45:00,458.1,458.42,456.9,458.1,4079.0,444.3376,444.648,443.1736,444.3376,4079.0
2022-04-08 09:50:00,458.07,460.1,458.07,460.1,2281.0,444.3085,446.2775,444.3085,446.2775,2281.0
2022-04-08 09:55:00,460.17,460.18,455.72,457.14,9554.0,446.3454,446.3551,442.0291,443.4064,9554.0
2022-04-08 10:00:00,456.96,458.32,456.96,457.96,6451.0,443.2318,444.551,443.2318,444.2018,6451.0
2022-04-08 10:05:00,457.87,458.16,457.53,457.82,2602.0,444.1145,444.3958,443.7847,444.066,2602.0
2022-04-08 10:10:00,457.74,457.74,456.78,457.05,1804.0,443.9884,443.9884,443.0572,443.3191,1804.0
2022-04-08 10:15:00,456.72,457.03,456.14,456.89,2730.0,442.999,443.2997,442.4365,443.1639,2730.0
2022-04-08 10:20:00,456.64,457.34,456.57,457.08,3005.0,442.9214,443.6004,442.8535,443.3482,3005.0
2022-04-08 10:25:00,457.38,457.46,456.19,457.21,4510.0,443.6392,443.7168,442.485,443.4743,4510.0
2022-04-08 10:30:00,457.2,457.82,456.51,456.51,2753.0,443.4646,444.066,442.7954,442.7954,2753.0
2022-04-08 10:35:00,456.88,457.92,456.72,457.64,4309.0,443.1542,444.163,442.999,443.8914,4309.0
2022-04-08 10:40:00,457.53,458.09,457.52,457.71,3017.0,443.7847,444.3279,443.775,443.9593,3017.0
2022-04-08 10:45:00,458.02,458.69,458.02,458.61,1600.0,444.26,444.9099,444.26,444.8323,1600.0
2022-04-08 10:50:00,458.65,459.64,458.55,459.5,3802.0,444.8711,445.8313,444.7741,445.6955,3802.0
2022-04-08 10:55:00,459.5,459.51,459.07,459.37,2958.0,445.6955,445.7052,445.2784,445.5694,2958.0
2022-04-08 11:00:00,459.4,459.72,458.46,458.94,5415.0,445.5985,445.9089,444.6868,445.1523,5415.0
2022-04-08 11:05:00,458.86,459.56,458.85,458.95,3397.0,445.0748,445.7537,445.0651,445.162,3397.0
2022-04-08 11:10:00,459.23,459.6,459.23,459.59,2994.0,445.4336,445.7925,445.4336,445.7828,2994.0
2022-04-08 11:15:00,459.7,459.93,459.39,459.39,1901.0,445.8895,446.1126,445.5888,445.5888,1901.0
2022-04-08 11:20:00,459.36,459.57,459.22,459.51,1225.0,445.5597,445.7634,445.4239,445.7052,1225.0
2022-04-08 11:25:00,459.14,460.0,459.14,459.58,2137.0,445.3463,446.1805,445.3463,445.7731,2137.0
2022-04-08 11:30:00,459.62,459.83,458.8,458.94,3905.0,445.8119,446.0156,445.0166,445.1523,3905.0
2022-04-08 11:35:00,458.94,459.83,458.87,459.83,2611.0,445.1523,446.0156,445.0845,446.0156,2611.0
2022-04-08 11:40:00,459.69,459.69,458.78,459.27,12876.0,445.8798,445.8798,444.9972,445.4724,12876.0
2022-04-08 11:45:00,459.29,459.55,458.93,459.18,1927.0,445.4918,445.744,445.1426,445.3851,1927.0
2022-04-08 11:50:00,459.16,459.72,459.16,459.42,7236.0,445.3657,445.9089,445.3657,445.6179,7236.0
2022-04-08 11:55:00,459.41,460.17,459.38,460.08,3499.0,445.6082,446.3454,445.5791,446.2581,3499.0
2022-04-08 12:00:00,459.98,460.25,459.87,460.14,2630.0,446.1611,446.423,446.0544,446.3163,2630.0
2022-04-08 12:05:00,460.15,460.15,459.63,460.0,2992.0,446.326,446.326,445.8216,446.1805,2992.0
2022-04-08 12:10:00,460.02,460.42,459.82,460.26,11705.0,446.1999,446.5879,446.0059,446.4327,11705.0
2022-04-08 12:15:00,460.39,460.39,459.89,459.9,1900.0,446.5588,446.5588,446.0738,446.0835,1900.0
2022-04-08 12:20:00,459.68,459.88,458.92,459.2,5817.0,445.8701,446.0641,445.133,445.4045,5817.0
2022-04-08 12:25:00,459.03,459.18,458.73,458.73,1898.0,445.2396,445.3851,444.9487,444.9487,1898.0
2022-04-08 12:30:00,458.81,458.81,458.15,458.61,1774.0,445.0263,445.0263,444.3861,444.8323,1774.0
2022-04-08 12:35:00,458.82,459.5,458.82,459.02,2787.0,445.036,445.6955,445.036,445.2299,2787.0
2022-04-08 12:40:00,458.93,459.24,458.49,458.51,3287.0,445.1426,445.4433,444.7159,444.7353,3287.0
2022-04-08 12:45:00,458.54,458.55,457.95,458.07,1200.0,444.7644,444.7741,444.1921,444.3085,1200.0
2022-04-08 12:50:00,458.03,458.78,457.8,458.77,1970.0,444.2697,444.9972,444.0466,444.9875,1970.0
2022-04-08 12:55:00,458.54,459.03,458.53,459.0,1719.0,444.7644,445.2396,444.7547,445.2105,1719.0
2022-04-08 13:00:00,458.95,459.07,458.77,458.77,1707.0,445.162,445.2784,444.9875,444.9875,1707.0
2022-04-08 13:05:00,458.75,459.02,458.75,458.79,1114.0,444.9681,445.2299,444.9681,445.0069,1114.0
2022-04-08 13:10:00,459.18,460.19,459.18,460.06,4100.0,445.3851,446.3648,445.3851,446.2387,4100.0
2022-04-08 13:15:00,459.87,460.02,458.78,459.06,3600.0,446.0544,446.1999,444.9972,445.2687,3600.0
2022-04-08 13:20:00,458.99,459.01,458.8,458.81,2195.0,445.2008,445.2202,445.0166,445.0263,2195.0
2022-04-08 13:25:00,458.88,459.2,458.63,458.64,3136.0,445.0942,445.4045,444.8517,444.8614,3136.0
2022-04-08 13:30:00,458.75,458.75,458.44,458.61,2302.0,444.9681,444.9681,444.6674,444.8323,2302.0
2022-04-08 13:35:00,458.67,458.79,458.39,458.63,3415.0,444.8905,445.0069,444.6189,444.8517,3415.0
2022-04-08 13:40:00,458.51,458.7,458.32,458.42,2919.0,444.7353,444.9196,444.551,444.648,2919.0
2022-04-08 13:45:00,458.33,458.98,458.22,458.65,2744.0,444.5607,445.1911,444.454,444.8711,2744.0
2022-04-08 13:50:00,458.66,459.04,458.64,458.71,1500.0,444.8808,445.2493,444.8614,444.9293,1500.0
2022-04-08 13:55:00,459.17,459.17,458.89,458.97,2285.0,445.3754,445.3754,445.1039,445.1814,2285.0
2022-04-08 14:00:00,458.87,459.09,458.72,459.09,2343.0,445.0845,445.2978,444.939,445.2978,2343.0
2022-04-08 14:05:00,459.21,460.01,459.21,459.74,3582.0,445.4142,446.1902,445.4142,445.9283,3582.0
2022-04-08 14:10:00,459.99,460.16,459.73,460.0,2458.0,446.1708,446.3357,445.9186,446.1805,2458.0
2022-04-08 14:15:00,459.9,460.05,459.48,460.03,3130.0,446.0835,446.229,445.6761,446.2096,3130.0
2022-04-08 14:20:00,460.05,460.06,459.56,460.02,4031.0,446.229,446.2387,445.7537,446.1999,4031.0
2022-04-08 14:25:00,459.87,460.05,458.84,459.17,5986.0,446.0544,446.229,445.0554,445.3754,5986.0
2022-04-08 14:30:00,459.04,459.04,458.26,458.27,2413.0,445.2493,445.2493,444.4928,444.5025,2413.0
2022-04-08 14:35:00,458.27,458.71,458.14,458.55,3700.0,444.5025,444.9293,444.3764,444.7741,3700.0
2022-04-08 14:40:00,458.56,458.75,457.74,457.81,6331.0,444.7838,444.9681,443.9884,444.0563,6331.0
2022-04-08 14:45:00,457.91,458.34,457.72,457.95,4911.0,444.1533,444.5704,443.969,444.1921,4911.0
2022-04-08 14:50:00,457.81,458.29,457.79,458.29,9563.0,444.0563,444.5219,444.0369,444.5219,9563.0
2022-04-08 14:55:00,458.31,459.16,458.31,458.75,4625.0,444.5413,445.3657,444.5413,444.9681,4625.0
2022-04-08 15:00:00,458.68,458.78,458.29,458.34,3401.0,444.9002,444.9972,444.5219,444.5704,3401.0
2022-04-08 15:05:00,458.63,458.91,458.44,458.53,10777.0,444.8517,445.1233,444.6674,444.7547,10777.0
2022-04-08 15:10:00,458.66,458.66,457.8,458.02,4613.0,444.8808,444.8808,444.0466,444.26,4613.0
2022-04-08 15:15:00,457.89,458.93,457.77,458.36,3900.0,444.1339,445.1426,444.0175,444.5898,3900.0
2022-04-08 15:20:00,458.17,458.32,457.72,457.84,6219.0,444.4055,444.551,443.969,444.0854,6219.0
2022-04-08 15:25:00,458.02,458.28,457.72,457.99,4606.0,444.26,444.5122,443.969,444.2309,4606.0
2022-04-08 15:30:00,458.0,458.57,458.0,458.15,4331.0,444.2406,444.7935,444.2406,444.3861,4331.0
2022-04-08 15:35:00,458.17,458.26,457.82,457.82,7347.0,444.4055,444.4928,444.066,444.066,7347.0
2022-04-08 15:40:00,457.8,458.87,457.76,458.87,9429.0,444.0466,445.0845,444.0078,445.0845,9429.0
2022-04-08 15:45:00,458.84,459.16,458.73,458.73,5411.0,445.0554,445.3657,444.9487,444.9487,5411.0
2022-04-08 15:50:00,458.67,458.71,457.83,457.94,27102.0,444.8905,444.9293,444.0757,444.1824,27102.0
2022-04-08 15:55:00,457.82,457.98,456.91,457.98,70062.0,444.066,444.2212,443.1833,444.2212,70062.0
2022-04-11 09:30:00,460.0,460.8,457.9,459.0,9288.0,446.1805,446.9565,444.1436,445.2105,9288.0
2022-04-11 09:35:00,458.48,459.52,457.62,457.87,6661.0,444.7062,445.7149,443.872,444.1145,6661.0
2022-04-11 09:40:00,457.86,459.64,457.13,458.94,5290.0,444.1048,445.8313,443.3967,445.1523,5290.0
2022-04-11 09:45:00,458.47,458.47,456.6,457.55,3286.0,444.6965,444.6965,442.8826,443.8041,3286.0
2022-04-11 09:50:00,457.55,459.1,457.54,458.95,2403.0,443.8041,445.3075,443.7944,445.162,2403.0
2022-04-11 09:55:00,458.99,459.38,458.34,458.86,9706.0,445.2008,445.5791,444.5704,445.0748,9706.0
2022-04-11 10:00:00,459.13,459.13,456.18,457.31,6870.0,445.3366,445.3366,442.4753,443.5713,6870.0
2022-04-11 10:05:00,457.64,457.85,457.2,457.52,3102.0,443.8914,444.0951,443.4646,443.775,3102.0
2022-04-11 10:10:00,457.18,458.0,456.7,457.06,7030.0,443.4452,444.2406,442.9796,443.3288,7030.0
2022-04-11 10:15:00,457.29,457.69,456.33,456.55,6730.0,443.5519,443.9399,442.6208,442.8342,6730.0
2022-04-11 10:20:00,456.37,456.37,455.38,456.0,1900.0,442.6596,442.6596,441.6993,442.3007,1900.0
2022-04-11 10:25:00,456.28,456.51,455.43,456.5,3253.0,442.5723,442.7954,441.7478,442.7857,3253.0
2022-04-11 10:30:00,456.44,456.44,455.02,455.35,12338.0,442.7275,442.7275,441.3501,441.6702,12338.0
2022-04-11 10:35:00,455.56,456.46,455.55,456.0,6110.0,441.8739,442.7469,441.8642,442.3007,6110.0
2022-04-11 10:40:00,456.05,456.06,455.58,455.65,2720.0,442.3492,442.3589,441.8933,441.9612,2720.0
2022-04-11 10:45:00,455.59,456.09,455.59,456.0,2500.0,441.903,442.388,441.903,442.3007,2500.0
2022-04-11 10:50:00,456.17,457.71,455.97,457.71,2910.0,442.4656,443.9593,442.2716,443.9593,2910.0
2022-04-11 10:55:00,457.63,457.63,455.61,456.05,16455.0,443.8817,443.8817,441.9224,442.3492,16455.0
2022-04-11 11:00:00,456.0,456.21,455.36,455.7,5109.0,442.3007,442.5044,441.6799,442.0097,5109.0
2022-04-11 11:05:00,455.56,456.8,455.56,456.74,2506.0,441.8739,443.0766,441.8739,443.0184,2506.0
2022-04-11 11:10:00,456.71,456.71,456.0,456.59,1757.0,442.9893,442.9893,442.3007,442.8729,1757.0
2022-04-11 11:15:00,456.87,457.91,456.87,457.91,2103.0,443.1445,444.1533,443.1445,444.1533,2103.0
2022-04-11 11:20:00,457.92,458.0,457.55,457.9,2729.0,444.163,444.2406,443.8041,444.1436,2729.0
2022-04-11 11:25:00,457.99,458.0,457.53,457.53,1655.0,444.2309,444.2406,443.7847,443.7847,1655.0
2022-04-11 11:30:00,457.54,458.43,457.49,458.43,9454.0,443.7944,444.6577,443.7459,444.6577,9454.0
2022-04-11 11:35:00,458.37,458.9,457.73,457.9,1959.0,444.5995,445.1136,443.9787,444.1436,1959.0
2022-04-11 11:40:00,458.22,458.46,457.85,458.18,2102.0,444.454,444.6868,444.0951,444.4152,2102.0
2022-04-11 11:45:00,458.24,458.24,457.67,457.89,1703.0,444.4734,444.4734,443.9205,444.1339,1703.0
2022-04-11 11:50:00,457.92,458.11,457.42,457.47,1865.0,444.163,444.3473,443.678,443.7265,1865.0
2022-04-11 11:55:00,457.09,457.09,456.38,456.38,1297.0,443.3579,443.3579,442.6693,442.6693,1297.0
2022-04-11 12:00:00,456.39,456.83,456.34,456.58,2713.0,442.679,443.1057,442.6305,442.8632,2713.0
2022-04-11 12:05:00,456.65,456.66,456.33,456.66,1010.0,442.9311,442.9408,442.6208,442.9408,1010.0
2022-04-11 12:10:00,456.3,456.31,455.35,455.35,4111.0,442.5917,442.6014,441.6702,441.6702,4111.0
2022-04-11 12:15:00,455.25,455.47,455.25,455.46,700.0,441.5732,441.7866,441.5732,441.7769,700.0
2022-04-11 12:20:00,455.34,455.65,455.34,455.52,500.0,441.6605,441.9612,441.6605,441.8351,500.0
2022-04-11 12:25:00,455.47,455.54,455.09,455.37,1800.0,441.7866,441.8545,441.418,441.6896,1800.0
2022-04-11 12:30:00,455.29,455.48,455.04,455.28,900.0,441.612,441.7963,441.3695,441.6023,900.0
2022-04-11 12:35:00,455.4,455.4,455.01,455.14,2100.0,441.7187,441.7187,441.3404,441.4665,2100.0
2022-04-11 12:40:00,455.06,455.06,454.33,454.6,1257.0,441.3889,441.3889,440.6808,440.9427,1257.0
2022-04-11 12:45:00,454.52,454.82,454.52,454.82,720.0,440.8651,441.1561,440.8651,441.1561,720.0
2022-04-11 12:50:00,454.65,454.77,454.19,454.19,2360.0,440.9912,441.1076,440.5451,440.5451,2360.0
2022-04-11 12:55:00,454.12,454.12,453.61,453.84,4309.0,440.4772,440.4772,439.9825,440.2056,4309.0
2022-04-11 13:00:00,454.02,454.39,454.01,454.39,1300.0,440.3802,440.739,440.3705,440.739,1300.0
2022-04-11 13:05:00,454.3,454.3,453.81,453.82,2785.0,440.6517,440.6517,440.1765,440.1862,2785.0
2022-04-11 13:10:00,453.59,454.77,453.59,454.77,7547.0,439.9631,441.1076,439.9631,441.1076,7547.0
2022-04-11 13:15:00,454.64,454.65,453.96,453.96,1982.0,440.9815,440.9912,440.322,440.322,1982.0
2022-04-11 13:20:00,453.97,453.97,452.59,452.59,1833.0,440.3317,440.3317,438.9931,438.9931,1833.0
2022-04-11 13:25:00,452.49,453.04,452.13,453.04,1269.0,438.8961,439.4296,438.5469,439.4296,1269.0
2022-04-11 13:30:00,453.04,453.8,452.94,453.8,1103.0,439.4296,440.1668,439.3326,440.1668,1103.0
2022-04-11 13:35:00,453.65,454.01,453.28,453.95,1623.0,440.0213,440.3705,439.6624,440.3123,1623.0
2022-04-11 13:40:00,453.94,454.05,453.65,453.66,1700.0,440.3026,440.4093,440.0213,440.031,1700.0
2022-04-11 13:45:00,453.67,453.96,453.53,453.82,500.0,440.0407,440.322,439.9049,440.1862,500.0
2022-04-11 13:50:00,453.86,453.95,453.38,453.63,1200.0,440.225,440.3123,439.7594,440.0019,1200.0
2022-04-11 13:55:00,453.45,453.73,453.1,453.43,934.0,439.8273,440.0989,439.4878,439.8079,934.0
2022-04-11 14:00:00,453.44,453.79,453.23,453.53,1800.0,439.8176,440.1571,439.6139,439.9049,1800.0
2022-04-11 14:05:00,453.93,454.72,453.93,454.46,1498.0,440.2929,441.0591,440.2929,440.8069,1498.0
2022-04-11 14:10:00,454.51,454.51,453.82,453.82,1911.0,440.8554,440.8554,440.1862,440.1862,1911.0
2022-04-11 14:15:00,453.65,454.05,453.59,454.05,1631.0,440.0213,440.4093,439.9631,440.4093,1631.0
2022-04-11 14:20:00,454.36,454.69,454.25,454.52,1219.0,440.7099,441.03,440.6032,440.8651,1219.0
2022-04-11 14:25:00,455.0,455.0,454.65,454.81,400.0,441.3307,441.3307,440.9912,441.1464,400.0
2022-04-11 14:30:00,454.48,454.48,453.71,453.8,1100.0,440.8263,440.8263,440.0795,440.1668,1100.0
2022-04-11 14:35:00,453.62,454.11,453.62,453.86,993.0,439.9922,440.4675,439.9922,440.225,993.0
2022-04-11 14:40:00,453.83,454.21,453.8,454.21,600.0,440.1959,440.5644,440.1668,440.5644,600.0
2022-04-11 14:45:00,453.87,454.24,453.82,454.12,2330.0,440.2347,440.5935,440.1862,440.4772,2330.0
2022-04-11 14:50:00,454.2,454.75,454.19,454.56,1930.0,440.5548,441.0882,440.5451,440.9039,1930.0
2022-04-11 14:55:00,454.56,454.58,454.3,454.31,1817.0,440.9039,440.9233,440.6517,440.6614,1817.0
2022-04-11 15:00:00,454.15,454.28,453.84,453.84,1600.0,440.5063,440.6323,440.2056,440.2056,1600.0
2022-04-11 15:05:00,453.72,453.95,453.7,453.7,1318.0,440.0892,440.3123,440.0698,440.0698,1318.0
2022-04-11 15:10:00,453.93,453.95,453.45,453.54,2581.0,440.2929,440.3123,439.8273,439.9146,2581.0
2022-04-11 15:15:00,453.35,453.35,452.91,453.08,2451.0,439.7303,439.7303,439.3035,439.4684,2451.0
2022-04-11 15:20:00,453.0,453.2,452.84,452.85,1480.0,439.3908,439.5848,439.2356,439.2453,1480.0
2022-04-11 15:25:00,452.74,453.18,452.7,452.99,2411.0,439.1386,439.5654,439.0998,439.3811,2411.0
2022-04-11 15:30:00,452.82,452.86,451.75,451.89,4314.0,439.2162,439.255,438.1784,438.3141,4314.0
2022-04-11 15:35:00,452.03,452.73,451.96,452.32,8968.0,438.4499,439.1289,438.382,438.7312,8968.0
2022-04-11 15:40:00,452.34,452.36,451.64,451.74,8695.0,438.7506,438.77,438.0717,438.1687,8695.0
2022-04-11 15:45:00,451.88,451.88,450.81,450.94,11189.0,438.3044,438.3044,437.2666,437.3927,11189.0
2022-04-11 15:50:00,450.8,451.25,450.13,450.18,18398.0,437.2569,437.6934,436.607,436.6555,18398.0
2022-04-11 15:55:00,450.42,451.32,450.16,450.89,47982.0,436.8883,437.7613,436.6361,437.3442,47982.0
2022-04-12 09:30:00,449.64,450.55,448.17,448.5,7580.0,436.1317,437.0144,434.7059,435.026,7580.0
2022-04-12 09:35:00,448.8,451.25,448.8,451.25,4530.0,435.317,437.6934,435.317,437.6934,4530.0
2022-04-12 09:40:00,451.96,452.94,451.6,452.16,3449.0,438.382,439.3326,438.0329,438.576,3449.0
2022-04-12 09:45:00,451.72,452.54,451.48,451.48,4146.0,438.1493,438.9446,437.9165,437.9165,4146.0
2022-04-12 09:50:00,450.93,451.16,449.91,450.14,4386.0,437.383,437.6061,436.3936,436.6167,4386.0
2022-04-12 09:55:00,449.97,450.11,448.87,448.92,4111.0,436.4518,436.5876,435.3849,435.4334,4111.0
2022-04-12 10:00:00,448.62,449.56,447.98,448.16,3194.0,435.1424,436.0541,434.5216,434.6962,3194.0
2022-04-12 10:05:00,448.38,449.09,448.35,448.36,2201.0,434.9096,435.5983,434.8805,434.8902,2201.0
2022-04-12 10:10:00,448.69,450.6,447.63,450.31,6746.0,435.2103,437.0629,434.1821,436.7816,6746.0
2022-04-12 10:15:00,450.6,450.6,448.59,448.91,10064.0,437.0629,437.0629,435.1133,435.4237,10064.0
2022-04-12 10:20:00,448.83,448.94,448.06,448.29,6828.0,435.3461,435.4528,434.5992,434.8223,6828.0
2022-04-12 10:25:00,447.8,448.23,447.46,448.04,3304.0,434.347,434.7641,434.0172,434.5798,3304.0
2022-04-12 10:30:00,448.04,448.85,447.99,448.47,4200.0,434.5798,435.3655,434.5313,434.9969,4200.0
2022-04-12 10:35:00,448.21,448.72,447.8,448.6,4023.0,434.7447,435.2394,434.347,435.123,4023.0
2022-04-12 10:40:00,448.25,448.53,447.55,448.53,2700.0,434.7835,435.0551,434.1045,435.0551,2700.0
2022-04-12 10:45:00,448.18,448.8,447.92,448.33,4204.0,434.7156,435.317,434.4634,434.8611,4204.0
2022-04-12 10:50:00,448.37,449.56,447.69,449.49,8800.0,434.8999,436.0541,434.2403,435.9862,8800.0
2022-04-12 10:55:00,449.47,450.46,449.41,449.62,4101.0,435.9669,436.9271,435.9087,436.1123,4101.0
2022-04-12 11:00:00,449.61,450.58,449.59,450.58,4441.0,436.1026,437.0435,436.0832,437.0435,4441.0
2022-04-12 11:05:00,450.56,451.04,450.41,450.47,3715.0,437.0241,437.4897,436.8786,436.9368,3715.0
2022-04-12 11:10:00,450.44,451.41,450.43,450.76,7106.0,436.9077,437.8486,436.898,437.2181,7106.0
2022-04-12 11:15:00,450.63,451.01,450.0,450.78,7913.0,437.092,437.4606,436.4809,437.2375,7913.0
2022-04-12 11:20:00,450.81,451.0,450.58,450.69,7806.0,437.2666,437.4509,437.0435,437.1502,7806.0
2022-04-12 11:25:00,450.88,451.4,450.73,451.25,1700.0,437.3345,437.8389,437.189,437.6934,1700.0
2022-04-12 11:30:00,451.39,451.76,451.38,451.74,2422.0,437.8292,438.1881,437.8195,438.1687,2422.0
2022-04-12 11:35:00,452.0,452.13,450.99,451.06,3791.0,438.4208,438.5469,437.4412,437.5091,3791.0
2022-04-12 11:40:00,451.1,451.62,451.1,451.11,3108.0,437.5479,438.0523,437.5479,437.5576,3108.0
2022-04-12 11:45:00,450.83,451.49,450.83,451.45,4100.0,437.286,437.9262,437.286,437.8874,4100.0
2022-04-12 11:50:00,451.58,451.58,450.49,450.56,2830.0,438.0135,438.0135,436.9562,437.0241,2830.0
2022-04-12 11:55:00,450.75,450.75,450.21,450.21,1900.0,437.2084,437.2084,436.6846,436.6846,1900.0
2022-04-12 12:00:00,450.36,450.36,449.88,450.06,6300.0,436.8301,436.8301,436.3645,436.5391,6300.0
2022-04-12 12:05:00,450.07,450.07,449.22,450.06,4607.0,436.5488,436.5488,435.7244,436.5391,4607.0
2022-04-12 12:10:00,450.09,450.59,450.06,450.47,2000.0,436.5682,437.0532,436.5391,436.9368,2000.0
2022-04-12 12:15:00,450.4,450.9,450.26,450.5,2500.0,436.8689,437.3539,436.7331,436.9659,2500.0
2022-04-12 12:20:00,450.24,450.33,449.95,449.95,3545.0,436.7137,436.801,436.4324,436.4324,3545.0
2022-04-12 12:25:00,450.1,450.38,449.71,450.01,2900.0,436.5779,436.8495,436.1996,436.4906,2900.0
2022-04-12 12:30:00,449.88,450.24,449.53,449.54,3527.0,436.3645,436.7137,436.025,436.0347,3527.0
2022-04-12 12:35:00,449.54,449.8,449.54,449.66,1900.0,436.0347,436.2869,436.0347,436.1511,1900.0
2022-04-12 12:40:00,449.65,449.65,448.86,448.96,2540.0,436.1414,436.1414,435.3752,435.4722,2540.0
2022-04-12 12:45:00,449.06,449.43,448.89,449.23,2700.0,435.5692,435.9281,435.4043,435.7341,2700.0
2022-04-12 12:50:00,449.54,449.54,449.08,449.5,2191.0,436.0347,436.0347,435.5886,435.9959,2191.0
2022-04-12 12:55:00,449.4,449.56,449.25,449.54,2504.0,435.899,436.0541,435.7535,436.0347,2504.0
2022-04-12 13:00:00,449.44,449.68,449.09,449.25,2575.0,435.9378,436.1705,435.5983,435.7535,2575.0
2022-04-12 13:05:00,449.39,449.39,448.48,448.59,3509.0,435.8893,435.8893,435.0066,435.1133,3509.0
2022-04-12 13:10:00,448.55,448.89,448.49,448.89,2100.0,435.0745,435.4043,435.0163,435.4043,2100.0
2022-04-12 13:15:00,448.96,449.31,448.95,449.19,1803.0,435.4722,435.8117,435.4625,435.6953,1803.0
2022-04-12 13:20:00,449.36,449.56,449.04,449.04,2700.0,435.8602,436.0541,435.5498,435.5498,2700.0
2022-04-12 13:25:00,449.03,449.42,448.97,449.06,2801.0,435.5401,435.9184,435.4819,435.5692,2801.0
2022-04-12 13:30:00,448.87,449.74,448.66,449.71,3812.0,435.3849,436.2287,435.1812,436.1996,3812.0
2022-04-12 13:35:00,449.69,449.69,449.1,449.1,3394.0,436.1802,436.1802,435.608,435.608,3394.0
2022-04-12 13:40:00,449.34,449.42,449.09,449.09,2400.0,435.8408,435.9184,435.5983,435.5983,2400.0
2022-04-12 13:45:00,449.19,449.46,449.16,449.22,2400.0,435.6953,435.9572,435.6662,435.7244,2400.0
2022-04-12 13:50:00,449.03,449.06,448.52,448.77,5240.0,435.5401,435.5692,435.0454,435.2879,5240.0
2022-04-12 13:55:00,448.61,448.79,448.5,448.65,3775.0,435.1327,435.3073,435.026,435.1715,3775.0
2022-04-12 14:00:00,448.66,448.94,448.46,448.86,3800.0,435.1812,435.4528,434.9872,435.3752,3800.0
2022-04-12 14:05:00,448.83,449.7,448.83,449.63,2802.0,435.3461,436.1899,435.3461,436.122,2802.0
2022-04-12 14:10:00,449.72,449.83,449.26,449.27,4009.0,436.2093,436.316,435.7632,435.7729,4009.0
2022-04-12 14:15:00,448.74,449.16,448.74,448.92,2300.0,435.2588,435.6662,435.2588,435.4334,2300.0
2022-04-12 14:20:00,449.27,449.84,449.07,449.42,19617.0,435.7729,436.3257,435.5789,435.9184,19617.0
2022-04-12 14:25:00,449.44,449.84,449.38,449.39,3234.0,435.9378,436.3257,435.8796,435.8893,3234.0
2022-04-12 14:30:00,449.36,450.0,449.24,449.79,4000.0,435.8602,436.4809,435.7438,436.2772,4000.0
2022-04-12 14:35:00,449.91,450.1,449.63,449.64,3989.0,436.3936,436.5779,436.122,436.1317,3989.0
2022-04-12 14:40:00,449.49,449.61,448.83,449.39,2503.0,435.9862,436.1026,435.3461,435.8893,2503.0
2022-04-12 14:45:00,449.48,450.14,449.48,450.01,2835.0,435.9766,436.6167,435.9766,436.4906,2835.0
2022-04-12 14:50:00,449.89,450.05,449.64,449.64,3555.0,436.3742,436.5294,436.1317,436.1317,3555.0
2022-04-12 14:55:00,449.99,450.21,449.75,449.88,4201.0,436.4712,436.6846,436.2384,436.3645,4201.0
2022-04-12 15:00:00,449.78,449.85,449.33,449.39,1725.0,436.2675,436.3354,435.8311,435.8893,1725.0
2022-04-12 15:05:00,449.25,449.35,448.19,448.19,5232.0,435.7535,435.8505,434.7253,434.7253,5232.0
2022-04-12 15:10:00,448.19,448.2,447.48,447.57,11211.0,434.7253,434.735,434.0366,434.1239,11211.0
2022-04-12 15:15:00,447.69,448.08,447.42,448.08,4050.0,434.2403,434.6186,433.9784,434.6186,4050.0
2022-04-12 15:20:00,448.17,448.55,447.97,448.38,4788.0,434.7059,435.0745,434.5119,434.9096,4788.0
2022-04-12 15:25:00,448.36,448.4,447.46,447.71,5350.0,434.8902,434.929,434.0172,434.2597,5350.0
2022-04-12 15:30:00,447.51,447.58,446.69,446.97,9717.0,434.0657,434.1336,433.2704,433.542,9717.0
2022-04-12 15:35:00,446.85,447.37,446.76,447.36,8920.0,433.4256,433.9299,433.3383,433.9202,8920.0
2022-04-12 15:40:00,447.49,448.05,447.25,447.93,9044.0,434.0463,434.5895,433.8135,434.4731,9044.0
2022-04-12 15:45:00,447.8,448.22,447.65,447.96,18161.0,434.347,434.7544,434.2015,434.5022,18161.0
2022-04-12 15:50:00,448.11,448.93,447.89,448.57,19818.0,434.6477,435.4431,434.4343,435.0939,19818.0
2022-04-12 15:55:00,448.66,449.72,448.62,449.16,49396.0,435.1812,436.2093,435.1424,435.6662,49396.0
2022-04-13 09:30:00,457.25,461.74,456.76,456.95,35428.0,443.5131,447.8682,443.0378,443.2221,35428.0
2022-04-13 09:35:00,457.35,458.29,455.02,455.59,8878.0,443.6101,444.5219,441.3501,441.903,8878.0
2022-04-13 09:40:00,455.14,456.96,454.26,454.39,9646.0,441.4665,443.2318,440.6129,440.739,9646.0
2022-04-13 09:45:00,454.87,455.96,453.12,455.96,11636.0,441.2046,442.2619,439.5072,442.2619,11636.0
2022-04-13 09:50:00,455.96,456.49,455.01,455.16,11147.0,442.2619,442.776,441.3404,441.4859,11147.0
2022-04-13 09:55:00,455.11,455.68,453.85,454.57,13614.0,441.4374,441.9903,440.2153,440.9136,13614.0
2022-04-13 10:00:00,454.23,454.42,453.2,453.46,14549.0,440.5838,440.7681,439.5848,439.837,14549.0
2022-04-13 10:05:00,453.47,455.0,453.45,454.83,11414.0,439.8467,441.3307,439.8273,441.1658,11414.0
2022-04-13 10:10:00,454.49,455.5,454.2,455.09,11054.0,440.836,441.8157,440.5548,441.418,11054.0
2022-04-13 10:15:00,454.71,455.07,454.17,454.72,2916.0,441.0494,441.3986,440.5257,441.0591,2916.0
2022-04-13 10:20:00,454.9,454.9,453.69,454.51,3500.0,441.2337,441.2337,440.0601,440.8554,3500.0
2022-04-13 10:25:00,454.44,455.02,454.43,454.72,4336.0,440.7875,441.3501,440.7778,441.0591,4336.0
2022-04-13 10:30:00,454.38,455.0,454.11,455.0,2935.0,440.7293,441.3307,440.4675,441.3307,2935.0
2022-04-13 10:35:00,454.78,455.29,454.42,454.89,6672.0,441.1173,441.612,440.7681,441.224,6672.0
2022-04-13 10:40:00,454.57,454.77,454.42,454.77,2002.0,440.9136,441.1076,440.7681,441.1076,2002.0
2022-04-13 10:45:00,454.82,455.49,454.82,455.22,11902.0,441.1561,441.806,441.1561,441.5441,11902.0
2022-04-13 10:50:00,455.35,456.06,454.84,455.0,9979.0,441.6702,442.3589,441.1755,441.3307,9979.0
2022-04-13 10:55:00,454.84,456.44,454.84,456.19,13743.0,441.1755,442.7275,441.1755,442.485,13743.0
2022-04-13 11:00:00,456.39,456.69,456.15,456.39,6292.0,442.679,442.9699,442.4462,442.679,6292.0
2022-04-13 11:05:00,456.39,456.39,455.42,455.6,3308.0,442.679,442.679,441.7381,441.9127,3308.0
2022-04-13 11:10:00,455.7,455.88,454.81,455.18,4568.0,442.0097,442.1843,441.1464,441.5053,4568.0
2022-04-13 11:15:00,455.16,456.5,455.03,455.74,3752.0,441.4859,442.7857,441.3598,442.0485,3752.0
2022-04-13 11:20:00,455.7,456.63,455.4,456.63,2300.0,442.0097,442.9117,441.7187,442.9117,2300.0
2022-04-13 11:25:00,456.71,457.71,456.44,457.5,3584.0,442.9893,443.9593,442.7275,443.7556,3584.0
2022-04-13 11:30:00,457.56,457.56,456.53,456.53,2700.0,443.8138,443.8138,442.8148,442.8148,2700.0
2022-04-13 11:35:00,456.52,457.09,455.45,456.16,5353.0,442.8051,443.3579,441.7672,442.4559,5353.0
2022-04-13 11:40:00,455.98,457.03,455.41,456.94,24934.0,442.2813,443.2997,441.7284,443.2124,24934.0
2022-04-13 11:45:00,456.72,456.79,455.99,456.62,3344.0,442.999,443.0669,442.291,442.902,3344.0
2022-04-13 11:50:00,456.78,457.37,456.5,457.37,3570.0,443.0572,443.6295,442.7857,443.6295,3570.0
2022-04-13 11:55:00,457.16,457.39,456.8,457.36,3338.0,443.4258,443.6489,443.0766,443.6198,3338.0
2022-04-13 12:00:00,457.7,458.06,457.6,457.73,3830.0,443.9496,444.2988,443.8526,443.9787,3830.0
2022-04-13 12:05:00,457.96,458.17,457.74,458.0,3547.0,444.2018,444.4055,443.9884,444.2406,3547.0
2022-04-13 12:10:00,458.0,458.29,457.64,458.0,11296.0,444.2406,444.5219,443.8914,444.2406,11296.0
2022-04-13 12:15:00,457.97,458.99,457.95,458.81,11004.0,444.2115,445.2008,444.1921,445.0263,11004.0
2022-04-13 12:20:00,458.81,460.06,458.81,459.25,17624.0,445.0263,446.2387,445.0263,445.453,17624.0
2022-04-13 12:25:00,459.28,459.28,458.69,458.72,4555.0,445.4821,445.4821,444.9099,444.939,4555.0
2022-04-13 12:30:00,458.73,458.81,458.27,458.53,3700.0,444.9487,445.0263,444.5025,444.7547,3700.0
2022-04-13 12:35:00,458.56,458.81,458.35,458.81,2600.0,444.7838,445.0263,444.5801,445.0263,2600.0
2022-04-13 12:40:00,458.87,460.0,458.81,459.73,7704.0,445.0845,446.1805,445.0263,445.9186,7704.0
2022-04-13 12:45:00,459.41,459.53,459.06,459.22,2719.0,445.6082,445.7246,445.2687,445.4239,2719.0
2022-04-13 12:50:00,459.24,459.37,458.98,459.24,700.0,445.4433,445.5694,445.1911,445.4433,700.0
2022-04-13 12:55:00,459.04,459.09,457.99,458.12,3766.0,445.2493,445.2978,444.2309,444.357,3766.0
2022-04-13 13:00:00,457.91,459.25,457.89,459.22,1340.0,444.1533,445.453,444.1339,445.4239,1340.0
2022-04-13 13:05:00,459.06,459.24,459.01,459.16,3067.0,445.2687,445.4433,445.2202,445.3657,3067.0
2022-04-13 13:10:00,459.08,459.57,459.08,459.15,3408.0,445.2881,445.7634,445.2881,445.356,3408.0
2022-04-13 13:15:00,459.06,459.06,458.82,458.88,8217.0,445.2687,445.2687,445.036,445.0942,8217.0
2022-04-13 13:20:00,458.94,459.2,458.93,459.17,2900.0,445.1523,445.4045,445.1426,445.3754,2900.0
2022-04-13 13:25:00,459.3,459.48,459.19,459.48,3107.0,445.5015,445.6761,445.3948,445.6761,3107.0
2022-04-13 13:30:00,459.48,459.51,459.19,459.5,6697.0,445.6761,445.7052,445.3948,445.6955,6697.0
2022-04-13 13:35:00,459.52,459.95,459.0,459.0,3519.0,445.7149,446.132,445.2105,445.2105,3519.0
2022-04-13 13:40:00,459.04,459.07,458.73,458.74,1200.0,445.2493,445.2784,444.9487,444.9584,1200.0
2022-04-13 13:45:00,458.44,458.75,457.99,458.3,2435.0,444.6674,444.9681,444.2309,444.5316,2435.0
2022-04-13 13:50:00,458.29,459.01,458.28,458.78,1838.0,444.5219,445.2202,444.5122,444.9972,1838.0
2022-04-13 13:55:00,458.98,459.01,458.11,458.42,4200.0,445.1911,445.2202,444.3473,444.648,4200.0
2022-04-13 14:00:00,458.15,458.17,457.74,458.05,2787.0,444.3861,444.4055,443.9884,444.2891,2787.0
2022-04-13 14:05:00,458.0,458.79,457.88,458.79,3420.0,444.2406,445.0069,444.1242,445.0069,3420.0
2022-04-13 14:10:00,458.58,458.93,458.32,458.93,1900.0,444.8032,445.1426,444.551,445.1426,1900.0
2022-04-13 14:15:00,458.82,459.25,458.7,458.79,3400.0,445.036,445.453,444.9196,445.0069,3400.0
2022-04-13 14:20:00,458.87,459.16,458.46,458.46,2973.0,445.0845,445.3657,444.6868,444.6868,2973.0
2022-04-13 14:25:00,458.25,458.36,457.95,458.25,3142.0,444.4831,444.5898,444.1921,444.4831,3142.0
2022-04-13 14:30:00,458.2,458.35,457.84,457.84,17418.0,444.4346,444.5801,444.0854,444.0854,17418.0
2022-04-13 14:35:00,457.87,458.19,457.87,458.19,800.0,444.1145,444.4249,444.1145,444.4249,800.0
2022-04-13 14:40:00,458.2,458.69,458.02,458.67,2137.0,444.4346,444.9099,444.26,444.8905,2137.0
2022-04-13 14:45:00,458.49,458.63,458.31,458.37,2705.0,444.7159,444.8517,444.5413,444.5995,2705.0
2022-04-13 14:50:00,458.38,458.63,458.34,458.52,1300.0,444.6092,444.8517,444.5704,444.745,1300.0
2022-04-13 14:55:00,458.79,459.15,458.69,459.06,7900.0,445.0069,445.356,444.9099,445.2687,7900.0
2022-04-13 15:00:00,458.98,459.0,458.42,458.43,1702.0,445.1911,445.2105,444.648,444.6577,1702.0
2022-04-13 15:05:00,458.48,459.09,458.47,459.09,4113.0,444.7062,445.2978,444.6965,445.2978,4113.0
2022-04-13 15:10:00,459.09,459.18,458.89,459.01,3794.0,445.2978,445.3851,445.1039,445.2202,3794.0
2022-04-13 15:15:00,458.86,459.09,458.69,459.09,3515.0,445.0748,445.2978,444.9099,445.2978,3515.0
2022-04-13 15:20:00,459.05,459.05,458.78,459.03,3327.0,445.259,445.259,444.9972,445.2396,3327.0
2022-04-13 15:25:00,458.84,458.99,458.54,458.67,5888.0,445.0554,445.2008,444.7644,444.8905,5888.0
2022-04-13 15:30:00,458.72,458.79,458.52,458.79,3283.0,444.939,445.0069,444.745,445.0069,3283.0
2022-04-13 15:35:00,458.8,459.14,458.55,459.08,4225.0,445.0166,445.3463,444.7741,445.2881,4225.0
2022-04-13 15:40:00,459.08,459.77,459.08,459.61,7705.0,445.2881,445.9574,445.2881,445.8022,7705.0
2022-04-13 15:45:00,459.57,459.77,458.49,458.67,26508.0,445.7634,445.9574,444.7159,444.8905,26508.0
2022-04-13 15:50:00,458.44,458.76,457.84,458.59,28291.0,444.6674,444.9778,444.0854,444.8129,28291.0
2022-04-13 15:55:00,458.32,459.03,457.86,459.02,58491.0,444.551,445.2396,444.1048,445.2299,58491.0
2022-04-14 09:30:00,461.05,461.45,458.63,461.37,18868.0,447.199,447.5869,444.8517,447.5093,18868.0
2022-04-14 09:35:00,461.41,465.24,461.07,464.03,19018.0,447.5481,451.2631,447.2184,450.0894,19018.0
2022-04-14 09:40:00,463.9,464.88,461.07,461.33,9380.0,449.9633,450.9139,447.2184,447.4705,9380.0
2022-04-14 09:45:00,460.75,462.24,460.74,461.8,6595.0,446.908,448.3532,446.8983,447.9264,6595.0
2022-04-14 09:50:00,462.11,462.22,460.09,461.36,7288.0,448.2271,448.3338,446.2678,447.4996,7288.0
2022-04-14 09:55:00,461.6,462.51,461.46,462.45,5965.0,447.7324,448.6151,447.5966,448.5569,5965.0
2022-04-14 10:00:00,462.24,462.36,460.45,460.82,6300.0,448.3532,448.4696,446.617,446.9759,6300.0
2022-04-14 10:05:00,459.94,461.3,459.79,460.71,6459.0,446.1223,447.4414,445.9768,446.8692,6459.0
2022-04-14 10:10:00,460.13,461.67,460.13,461.42,4206.0,446.3066,447.8003,446.3066,447.5578,4206.0
2022-04-14 10:15:00,461.5,461.59,460.77,461.44,3452.0,447.6354,447.7227,446.9274,447.5772,3452.0
2022-04-14 10:20:00,461.58,462.65,461.41,462.0,3454.0,447.713,448.7509,447.5481,448.1204,3454.0
2022-04-14 10:25:00,461.93,462.26,460.9,461.99,7472.0,448.0525,448.3726,447.0535,448.1107,7472.0
2022-04-14 10:30:00,462.14,462.27,461.2,461.2,2900.0,448.2562,448.3823,447.3445,447.3445,2900.0
2022-04-14 10:35:00,461.57,462.92,461.4,462.21,8894.0,447.7033,449.0128,447.5384,448.3241,8894.0
2022-04-14 10:40:00,462.29,462.34,460.92,461.49,7700.0,448.4017,448.4502,447.0729,447.6257,7700.0
2022-04-14 10:45:00,461.25,462.03,460.93,461.75,7945.0,447.393,448.1495,447.0826,447.8779,7945.0
2022-04-14 10:50:00,461.35,462.34,460.96,461.87,5861.0,447.4899,448.4502,447.1117,447.9943,5861.0
2022-04-14 10:55:00,461.9,462.03,461.03,461.58,4732.0,448.0234,448.1495,447.1796,447.713,4732.0
2022-04-14 11:00:00,461.6,463.94,461.6,463.91,6373.0,447.7324,450.0021,447.7324,449.973,6373.0
2022-04-14 11:05:00,464.5,464.53,462.72,463.48,5994.0,450.5453,450.5744,448.8188,449.556,5994.0
2022-04-14 11:10:00,463.8,464.21,463.08,463.46,3679.0,449.8663,450.264,449.168,449.5366,3679.0
2022-04-14 11:15:00,463.3,464.05,461.96,462.04,8502.0,449.3814,450.1088,448.0816,448.1592,8502.0
2022-04-14 11:20:00,461.92,462.72,460.7,462.54,7419.0,448.0428,448.8188,446.8595,448.6442,7419.0
2022-04-14 11:25:00,462.59,462.98,461.59,461.59,1405.0,448.6927,449.071,447.7227,447.7227,1405.0
2022-04-14 11:30:00,461.57,462.5,460.55,462.23,4410.0,447.7033,448.6054,446.714,448.3435,4410.0
2022-04-14 11:35:00,462.35,462.82,461.69,461.69,4782.0,448.4599,448.9158,447.8197,447.8197,4782.0
2022-04-14 11:40:00,461.72,461.86,460.94,461.57,2117.0,447.8488,447.9846,447.0923,447.7033,2117.0
2022-04-14 11:45:00,461.25,462.24,461.06,461.83,2615.0,447.393,448.3532,447.2087,447.9555,2615.0
2022-04-14 11:50:00,461.75,461.81,460.91,461.46,3100.0,447.8779,447.9361,447.0632,447.5966,3100.0
2022-04-14 11:55:00,461.2,461.79,461.2,461.6,1900.0,447.3445,447.9167,447.3445,447.7324,1900.0
2022-04-14 12:00:00,461.36,461.76,460.84,460.92,3788.0,447.4996,447.8876,446.9953,447.0729,3788.0
2022-04-14 12:05:00,460.85,461.15,460.53,460.53,2000.0,447.005,447.296,446.6946,446.6946,2000.0
2022-04-14 12:10:00,460.6,460.75,460.28,460.52,2716.0,446.7625,446.908,446.4521,446.6849,2716.0
2022-04-14 12:15:00,460.58,460.94,459.96,460.3,5056.0,446.7431,447.0923,446.1417,446.4715,5056.0
2022-04-14 12:20:00,460.18,460.29,459.67,459.9,2728.0,446.3551,446.4618,445.8604,446.0835,2728.0
2022-04-14 12:25:00,459.83,460.08,459.15,459.61,3569.0,446.0156,446.2581,445.356,445.8022,3569.0
2022-04-14 12:30:00,459.72,460.18,459.68,459.68,1211.0,445.9089,446.3551,445.8701,445.8701,1211.0
2022-04-14 12:35:00,459.76,459.99,459.05,459.32,2335.0,445.9477,446.1708,445.259,445.5209,2335.0
2022-04-14 12:40:00,459.18,460.12,459.01,460.12,1465.0,445.3851,446.2969,445.2202,446.2969,1465.0
2022-04-14 12:45:00,460.05,460.58,459.63,460.19,4000.0,446.229,446.7431,445.8216,446.3648,4000.0
2022-04-14 12:50:00,460.21,460.43,459.64,459.93,2100.0,446.3842,446.5976,445.8313,446.1126,2100.0
2022-04-14 12:55:00,460.02,460.61,460.02,460.22,1401.0,446.1999,446.7722,446.1999,446.3939,1401.0
2022-04-14 13:00:00,460.24,460.32,459.99,460.2,1844.0,446.4133,446.4909,446.1708,446.3745,1844.0
2022-04-14 13:05:00,459.99,459.99,459.1,459.51,2213.0,446.1708,446.1708,445.3075,445.7052,2213.0
2022-04-14 13:10:00,459.62,460.22,459.57,459.8,3602.0,445.8119,446.3939,445.7634,445.9865,3602.0
2022-04-14 13:15:00,459.84,460.21,459.76,459.88,3266.0,446.0253,446.3842,445.9477,446.0641,3266.0
2022-04-14 13:20:00,459.67,459.76,459.29,459.65,1800.0,445.8604,445.9477,445.4918,445.841,1800.0
2022-04-14 13:25:00,459.63,459.98,459.63,459.76,2200.0,445.8216,446.1611,445.8216,445.9477,2200.0
2022-04-14 13:30:00,459.85,460.48,459.84,460.25,2302.0,446.035,446.6461,446.0253,446.423,2302.0
2022-04-14 13:35:00,460.09,460.45,459.98,460.4,2700.0,446.2678,446.617,446.1611,446.5685,2700.0
2022-04-14 13:40:00,460.5,461.12,460.4,460.9,3300.0,446.6655,447.2669,446.5685,447.0535,3300.0
2022-04-14 13:45:00,461.04,461.54,460.98,461.04,4100.0,447.1893,447.6742,447.1311,447.1893,4100.0
2022-04-14 13:50:00,461.06,461.06,460.49,460.9,3989.0,447.2087,447.2087,446.6558,447.0535,3989.0
2022-04-14 13:55:00,461.02,461.67,461.02,461.52,1500.0,447.1699,447.8003,447.1699,447.6548,1500.0
2022-04-14 14:00:00,461.53,462.37,461.25,462.16,4442.0,447.6645,448.4793,447.393,448.2756,4442.0
2022-04-14 14:05:00,462.19,462.26,461.36,461.64,4397.0,448.3047,448.3726,447.4996,447.7712,4397.0
2022-04-14 14:10:00,461.68,461.68,461.27,461.37,2100.0,447.81,447.81,447.4124,447.5093,2100.0
2022-04-14 14:15:00,461.5,462.14,461.25,461.69,20443.0,447.6354,448.2562,447.393,447.8197,20443.0
2022-04-14 14:20:00,461.78,462.14,461.59,461.68,3270.0,447.907,448.2562,447.7227,447.81,3270.0
2022-04-14 14:25:00,461.8,462.2,461.8,462.2,1922.0,447.9264,448.3144,447.9264,448.3144,1922.0
2022-04-14 14:30:00,462.17,462.38,461.64,461.97,3422.0,448.2853,448.489,447.7712,448.0913,3422.0
2022-04-14 14:35:00,461.76,461.97,461.74,461.81,2110.0,447.8876,448.0913,447.8682,447.9361,2110.0
2022-04-14 14:40:00,461.68,462.38,461.67,462.38,2868.0,447.81,448.489,447.8003,448.489,2868.0
2022-04-14 14:45:00,462.36,462.44,462.17,462.4,3424.0,448.4696,448.5472,448.2853,448.5084,3424.0
2022-04-14 14:50:00,462.41,462.41,461.67,461.79,4759.0,448.5181,448.5181,447.8003,447.9167,4759.0
2022-04-14 14:55:00,461.64,461.74,461.1,461.18,3317.0,447.7712,447.8682,447.2475,447.3251,3317.0
2022-04-14 15:00:00,461.16,461.21,460.39,460.4,9650.0,447.3057,447.3542,446.5588,446.5685,9650.0
2022-04-14 15:05:00,460.53,460.82,460.34,460.5,5972.0,446.6946,446.9759,446.5103,446.6655,5972.0
2022-04-14 15:10:00,460.67,461.25,460.56,461.08,4709.0,446.8304,447.393,446.7237,447.2281,4709.0
2022-04-14 15:15:00,461.17,461.99,461.17,461.88,4015.0,447.3154,448.1107,447.3154,448.004,4015.0
2022-04-14 15:20:00,461.78,461.97,461.17,461.17,5620.0,447.907,448.0913,447.3154,447.3154,5620.0
2022-04-14 15:25:00,461.12,461.9,460.87,461.28,5882.0,447.2669,448.0234,447.0244,447.4221,5882.0
2022-04-14 15:30:00,461.14,461.14,460.42,460.53,5813.0,447.2863,447.2863,446.5879,446.6946,5813.0
2022-04-14 15:35:00,460.66,460.98,460.55,460.85,7200.0,446.8207,447.1311,446.714,447.005,7200.0
2022-04-14 15:40:00,460.76,461.57,460.53,461.41,8418.0,446.9177,447.7033,446.6946,447.5481,8418.0
2022-04-14 15:45:00,461.65,461.78,461.06,461.35,16265.0,447.7809,447.907,447.2087,447.4899,16265.0
2022-04-14 15:50:00,461.5,461.66,460.71,461.42,26194.0,447.6354,447.7906,446.8692,447.5578,26194.0
2022-04-14 15:55:00,461.56,462.32,460.43,460.88,99030.0,447.6936,448.4308,446.5976,447.0341,99030.0
2022-04-18 09:30:00,459.01,462.26,459.01,461.92,5336.0,445.2202,448.3726,445.2202,448.0428,5336.0
2022-04-18 09:35:00,462.27,464.3,461.89,462.18,1855.0,448.3823,450.3513,448.0137,448.295,1855.0
2022-04-18 09:40:00,461.65,462.89,461.42,462.36,2451.0,447.7809,448.9837,447.5578,448.4696,2451.0
2022-04-18 09:45:00,462.81,462.81,461.36,461.36,1500.0,448.9061,448.9061,447.4996,447.4996,1500.0
2022-04-18 09:50:00,461.36,461.38,460.06,460.37,2308.0,447.4996,447.519,446.2387,446.5394,2308.0
2022-04-18 09:55:00,460.23,460.6,458.98,459.35,2964.0,446.4036,446.7625,445.1911,445.55,2964.0
2022-04-18 10:00:00,459.45,459.73,458.84,459.36,3800.0,445.647,445.9186,445.0554,445.5597,3800.0
2022-04-18 10:05:00,459.0,459.0,456.36,456.46,3620.0,445.2105,445.2105,442.6499,442.7469,3620.0
2022-04-18 10:10:00,456.21,456.34,455.68,456.18,1802.0,442.5044,442.6305,441.9903,442.4753,1802.0
2022-04-18 10:15:00,457.22,457.22,456.3,456.69,1629.0,443.484,443.484,442.5917,442.9699,1629.0
2022-04-18 10:20:00,456.75,457.45,456.55,457.45,2612.0,443.0281,443.7071,442.8342,443.7071,2612.0
2022-04-18 10:25:00,457.29,457.29,454.54,454.57,3749.0,443.5519,443.5519,440.8845,440.9136,3749.0
2022-04-18 10:30:00,454.38,455.7,454.21,455.7,4650.0,440.7293,442.0097,440.5644,442.0097,4650.0
2022-04-18 10:35:00,456.24,457.17,456.24,456.79,2777.0,442.5335,443.4355,442.5335,443.0669,2777.0
2022-04-18 10:40:00,456.86,457.23,456.5,457.13,1443.0,443.1348,443.4937,442.7857,443.3967,1443.0
2022-04-18 10:45:00,457.12,457.47,456.93,457.28,1500.0,443.387,443.7265,443.2027,443.5422,1500.0
2022-04-18 10:50:00,457.57,457.57,457.03,457.49,900.0,443.8235,443.8235,443.2997,443.7459,900.0
2022-04-18 10:55:00,457.23,458.0,456.9,457.57,2740.0,443.4937,444.2406,443.1736,443.8235,2740.0
2022-04-18 11:00:00,457.9,457.9,457.21,457.4,1100.0,444.1436,444.1436,443.4743,443.6586,1100.0
2022-04-18 11:05:00,457.41,457.52,456.71,457.39,943.0,443.6683,443.775,442.9893,443.6489,943.0
2022-04-18 11:10:00,457.21,457.21,456.51,456.55,1268.0,443.4743,443.4743,442.7954,442.8342,1268.0
2022-04-18 11:15:00,456.45,456.51,455.98,456.13,1727.0,442.7372,442.7954,442.2813,442.4268,1727.0
2022-04-18 11:20:00,456.18,456.2,455.62,455.72,1720.0,442.4753,442.4947,441.9321,442.0291,1720.0
2022-04-18 11:25:00,456.16,456.16,455.21,455.36,1553.0,442.4559,442.4559,441.5344,441.6799,1553.0
2022-04-18 11:30:00,455.23,455.43,454.67,454.67,1400.0,441.5538,441.7478,441.0106,441.0106,1400.0
2022-04-18 11:35:00,454.38,454.63,454.37,454.6,400.0,440.7293,440.9718,440.7196,440.9427,400.0
2022-04-18 11:40:00,454.29,454.29,453.73,454.06,2005.0,440.642,440.642,440.0989,440.419,2005.0
2022-04-18 11:45:00,454.01,454.11,453.51,453.51,1600.0,440.3705,440.4675,439.8855,439.8855,1600.0
2022-04-18 11:50:00,453.71,453.83,453.53,453.53,1012.0,440.0795,440.1959,439.9049,439.9049,1012.0
2022-04-18 11:55:00,453.29,453.83,453.12,453.83,1400.0,439.6721,440.1959,439.5072,440.1959,1400.0
2022-04-18 12:00:00,454.0,454.15,453.79,453.84,2017.0,440.3608,440.5063,440.1571,440.2056,2017.0
2022-04-18 12:05:00,453.74,453.81,453.24,453.25,1241.0,440.1086,440.1765,439.6236,439.6333,1241.0
2022-04-18 12:10:00,453.08,453.32,453.07,453.14,1000.0,439.4684,439.7012,439.4587,439.5266,1000.0
2022-04-18 12:15:00,453.02,453.46,452.41,453.2,1950.0,439.4102,439.837,438.8185,439.5848,1950.0
2022-04-18 12:20:00,453.42,453.79,453.41,453.53,1003.0,439.7982,440.1571,439.7885,439.9049,1003.0
2022-04-18 12:25:00,453.6,454.18,453.59,454.05,2423.0,439.9728,440.5354,439.9631,440.4093,2423.0
2022-04-18 12:30:00,453.87,453.87,452.9,453.26,1200.0,440.2347,440.2347,439.2938,439.643,1200.0
2022-04-18 12:35:00,453.22,453.22,452.9,452.9,699.0,439.6042,439.6042,439.2938,439.2938,699.0
2022-04-18 12:40:00,452.97,453.15,452.6,452.72,1917.0,439.3617,439.5363,439.0028,439.1192,1917.0
2022-04-18 12:45:00,452.87,453.36,452.87,453.19,600.0,439.2647,439.74,439.2647,439.5751,600.0
2022-04-18 12:50:00,453.14,453.77,453.14,453.77,800.0,439.5266,440.1377,439.5266,440.1377,800.0
2022-04-18 12:55:00,453.68,453.72,453.58,453.72,500.0,440.0504,440.0892,439.9534,440.0892,500.0
2022-04-18 13:00:00,453.71,453.81,453.4,453.73,1872.0,440.0795,440.1765,439.7788,440.0989,1872.0
2022-04-18 13:05:00,453.61,454.22,453.6,454.22,2000.0,439.9825,440.5741,439.9728,440.5741,2000.0
2022-04-18 13:10:00,454.32,454.35,453.67,453.75,2026.0,440.6711,440.7002,440.0407,440.1183,2026.0
2022-04-18 13:15:00,453.75,453.78,453.02,453.22,1100.0,440.1183,440.1474,439.4102,439.6042,1100.0
2022-04-18 13:20:00,452.62,452.62,452.27,452.48,1218.0,439.0222,439.0222,438.6827,438.8864,1218.0
2022-04-18 13:25:00,452.44,452.71,452.36,452.5,2403.0,438.8476,439.1095,438.77,438.9058,2403.0
2022-04-18 13:30:00,452.81,453.71,452.72,453.35,2075.0,439.2065,440.0795,439.1192,439.7303,2075.0
2022-04-18 13:35:00,453.69,454.0,453.66,453.87,2500.0,440.0601,440.3608,440.031,440.2347,2500.0
2022-04-18 13:40:00,454.1,454.1,453.81,454.08,1000.0,440.4578,440.4578,440.1765,440.4384,1000.0
2022-04-18 13:45:00,454.15,454.32,453.99,454.32,1203.0,440.5063,440.6711,440.3511,440.6711,1203.0
2022-04-18 13:50:00,454.06,454.06,453.61,453.61,2185.0,440.419,440.419,439.9825,439.9825,2185.0
2022-04-18 13:55:00,453.66,454.08,453.1,453.19,3815.0,440.031,440.4384,439.4878,439.5751,3815.0
2022-04-18 14:00:00,453.06,453.35,453.05,453.35,1907.0,439.449,439.7303,439.4393,439.7303,1907.0
2022-04-18 14:05:00,453.52,453.78,453.43,453.52,2285.0,439.8952,440.1474,439.8079,439.8952,2285.0
2022-04-18 14:10:00,453.3,453.3,453.01,453.01,500.0,439.6818,439.6818,439.4005,439.4005,500.0
2022-04-18 14:15:00,453.04,453.99,452.62,453.79,5889.0,439.4296,440.3511,439.0222,440.1571,5889.0
2022-04-18 14:20:00,453.81,454.73,453.69,454.73,1948.0,440.1765,441.0688,440.0601,441.0688,1948.0
2022-04-18 14:25:00,454.69,454.69,454.07,454.08,1440.0,441.03,441.03,440.4287,440.4384,1440.0
2022-04-18 14:30:00,454.33,454.43,454.15,454.15,1700.0,440.6808,440.7778,440.5063,440.5063,1700.0
2022-04-18 14:35:00,454.23,454.94,454.22,454.54,3900.0,440.5838,441.2725,440.5741,440.8845,3900.0
2022-04-18 14:40:00,454.34,454.34,453.91,453.91,1715.0,440.6905,440.6905,440.2735,440.2735,1715.0
2022-04-18 14:45:00,454.29,454.29,453.99,454.0,800.0,440.642,440.642,440.3511,440.3608,800.0
2022-04-18 14:50:00,454.15,454.6,454.15,454.59,1100.0,440.5063,440.9427,440.5063,440.933,1100.0
2022-04-18 14:55:00,454.45,454.52,454.16,454.3,1800.0,440.7972,440.8651,440.516,440.6517,1800.0
2022-04-18 15:00:00,454.35,454.54,454.18,454.29,2500.0,440.7002,440.8845,440.5354,440.642,2500.0
2022-04-18 15:05:00,454.31,454.5,453.53,453.62,2576.0,440.6614,440.8457,439.9049,439.9922,2576.0
2022-04-18 15:10:00,453.99,454.18,453.86,453.98,1900.0,440.3511,440.5354,440.225,440.3414,1900.0
2022-04-18 15:15:00,454.09,454.22,453.49,453.72,2907.0,440.4481,440.5741,439.8661,440.0892,2907.0
2022-04-18 15:20:00,453.66,454.05,452.98,453.29,2633.0,440.031,440.4093,439.3714,439.6721,2633.0
2022-04-18 15:25:00,453.38,453.39,453.09,453.11,2200.0,439.7594,439.7691,439.4781,439.4975,2200.0
2022-04-18 15:30:00,452.68,452.83,452.23,452.31,3200.0,439.0804,439.2259,438.6439,438.7215,3200.0
2022-04-18 15:35:00,452.26,452.54,452.13,452.41,6643.0,438.673,438.9446,438.5469,438.8185,6643.0
2022-04-18 15:40:00,452.49,452.87,452.13,452.79,4659.0,438.8961,439.2647,438.5469,439.1871,4659.0
2022-04-18 15:45:00,452.56,452.58,452.06,452.33,15245.0,438.964,438.9834,438.479,438.7409,15245.0
2022-04-18 15:50:00,452.28,452.9,452.2,452.9,14184.0,438.6924,439.2938,438.6148,439.2938,14184.0
2022-04-18 15:55:00,452.9,454.06,452.74,453.8,27765.0,439.2938,440.419,439.1386,440.1668,27765.0
2022-04-19 09:30:00,456.38,456.93,455.48,456.83,5403.0,442.6693,443.2027,441.7963,443.1057,5403.0
2022-04-19 09:35:00,456.48,456.48,455.71,456.4,825.0,442.7663,442.7663,442.0194,442.6887,825.0
2022-04-19 09:40:00,456.61,457.77,456.6,457.77,400.0,442.8923,444.0175,442.8826,444.0175,400.0
2022-04-19 09:45:00,458.52,458.52,457.16,457.17,1000.0,444.745,444.745,443.4258,443.4355,1000.0
2022-04-19 09:50:00,457.65,459.34,457.48,459.34,1105.0,443.9011,445.5403,443.7362,445.5403,1105.0
2022-04-19 09:55:00,459.34,459.64,458.55,459.64,4213.0,445.5403,445.8313,444.7741,445.8313,4213.0
2022-04-19 10:00:00,459.4,460.13,459.18,459.92,2907.0,445.5985,446.3066,445.3851,446.1029,2907.0
2022-04-19 10:05:00,459.79,460.72,459.79,460.45,3920.0,445.9768,446.8789,445.9768,446.617,3920.0
2022-04-19 10:10:00,460.31,460.99,459.96,460.9,1516.0,446.4812,447.1408,446.1417,447.0535,1516.0
2022-04-19 10:15:00,461.09,461.18,460.39,460.39,2371.0,447.2378,447.3251,446.5588,446.5588,2371.0
2022-04-19 10:20:00,460.62,461.57,460.41,461.49,2658.0,446.7819,447.7033,446.5782,447.6257,2658.0
2022-04-19 10:25:00,461.66,462.59,461.66,462.44,4637.0,447.7906,448.6927,447.7906,448.5472,4637.0
2022-04-19 10:30:00,462.74,462.74,461.97,461.97,3163.0,448.8382,448.8382,448.0913,448.0913,3163.0
2022-04-19 10:35:00,461.81,461.87,460.51,460.97,5805.0,447.9361,447.9943,446.6752,447.1214,5805.0
2022-04-19 10:40:00,460.84,461.04,460.2,460.62,2258.0,446.9953,447.1893,446.3745,446.7819,2258.0
2022-04-19 10:45:00,460.64,461.6,460.63,461.09,4830.0,446.8013,447.7324,446.7916,447.2378,4830.0
2022-04-19 10:50:00,461.22,461.22,460.67,460.82,1960.0,447.3639,447.3639,446.8304,446.9759,1960.0
2022-04-19 10:55:00,460.3,460.76,460.29,460.32,1720.0,446.4715,446.9177,446.4618,446.4909,1720.0
2022-04-19 11:00:00,460.08,460.11,459.78,459.93,800.0,446.2581,446.2872,445.9671,446.1126,800.0
2022-04-19 11:05:00,460.52,460.79,460.26,460.69,2024.0,446.6849,446.9468,446.4327,446.8498,2024.0
2022-04-19 11:10:00,460.74,460.83,460.39,460.63,1317.0,446.8983,446.9856,446.5588,446.7916,1317.0
2022-04-19 11:15:00,460.69,460.73,460.28,460.31,1500.0,446.8498,446.8886,446.4521,446.4812,1500.0
2022-04-19 11:20:00,460.59,460.86,460.51,460.86,1433.0,446.7528,447.0147,446.6752,447.0147,1433.0
2022-04-19 11:25:00,460.96,461.06,460.61,460.73,1600.0,447.1117,447.2087,446.7722,446.8886,1600.0
2022-04-19 11:30:00,460.79,460.98,459.47,459.68,1402.0,446.9468,447.1311,445.6664,445.8701,1402.0
2022-04-19 11:35:00,459.75,459.75,459.56,459.67,1049.0,445.938,445.938,445.7537,445.8604,1049.0
2022-04-19 11:40:00,459.65,459.98,459.03,459.03,1700.0,445.841,446.1611,445.2396,445.2396,1700.0
2022-04-19 11:45:00,459.0,460.51,458.79,460.28,30730.0,445.2105,446.6752,445.0069,446.4521,30730.0
2022-04-19 11:50:00,460.3,461.67,460.29,460.31,25537.0,446.4715,447.8003,446.4618,446.4812,25537.0
2022-04-19 11:55:00,460.53,463.38,460.45,463.0,40701.0,446.6946,449.459,446.617,449.0904,40701.0
2022-04-19 12:00:00,462.83,463.0,461.48,462.49,13861.0,448.9255,449.0904,447.616,448.5957,13861.0
2022-04-19 12:05:00,462.5,463.0,462.26,463.0,1809.0,448.6054,449.0904,448.3726,449.0904,1809.0
2022-04-19 12:10:00,462.81,463.6,462.78,463.13,3737.0,448.9061,449.6724,448.877,449.2165,3737.0
2022-04-19 12:15:00,462.9,463.56,462.86,463.07,3697.0,448.9934,449.6336,448.9546,449.1583,3697.0
2022-04-19 12:20:00,463.35,464.3,463.35,464.15,4661.0,449.4299,450.3513,449.4299,450.2058,4661.0
2022-04-19 12:25:00,464.62,464.62,463.46,463.46,2252.0,450.6617,450.6617,449.5366,449.5366,2252.0
2022-04-19 12:30:00,463.56,463.56,462.36,462.58,7294.0,449.6336,449.6336,448.4696,448.683,7294.0
2022-04-19 12:35:00,462.52,462.52,461.96,462.14,2410.0,448.6248,448.6248,448.0816,448.2562,2410.0
2022-04-19 12:40:00,462.43,462.55,462.06,462.06,2849.0,448.5375,448.6539,448.1786,448.1786,2849.0
2022-04-19 12:45:00,462.29,462.29,461.45,462.17,7717.0,448.4017,448.4017,447.5869,448.2853,7717.0
2022-04-19 12:50:00,462.39,462.39,461.29,461.71,4903.0,448.4987,448.4987,447.4317,447.8391,4903.0
2022-04-19 12:55:00,462.02,462.22,461.89,461.89,1015.0,448.1398,448.3338,448.0137,448.0137,1015.0
2022-04-19 13:00:00,461.81,462.5,461.81,462.42,3060.0,447.9361,448.6054,447.9361,448.5278,3060.0
2022-04-19 13:05:00,462.26,462.49,462.02,462.02,1911.0,448.3726,448.5957,448.1398,448.1398,1911.0
2022-04-19 13:10:00,462.04,462.43,462.03,462.06,1100.0,448.1592,448.5375,448.1495,448.1786,1100.0
2022-04-19 13:15:00,462.38,462.38,461.77,461.83,1230.0,448.489,448.489,447.8973,447.9555,1230.0
2022-04-19 13:20:00,461.78,462.06,461.78,461.83,1200.0,447.907,448.1786,447.907,447.9555,1200.0
2022-04-19 13:25:00,461.79,461.79,461.35,461.67,2060.0,447.9167,447.9167,447.4899,447.8003,2060.0
2022-04-19 13:30:00,461.65,462.27,461.65,462.24,2759.0,447.7809,448.3823,447.7809,448.3532,2759.0
2022-04-19 13:35:00,462.48,462.48,461.84,461.95,7081.0,448.586,448.586,447.9652,448.0719,7081.0
2022-04-19 13:40:00,462.16,462.58,462.16,462.27,1542.0,448.2756,448.683,448.2756,448.3823,1542.0
2022-04-19 13:45:00,462.48,462.65,462.22,462.64,2159.0,448.586,448.7509,448.3338,448.7412,2159.0
2022-04-19 13:50:00,462.78,463.11,462.62,463.05,2378.0,448.877,449.1971,448.7218,449.1389,2378.0
2022-04-19 13:55:00,463.05,463.05,462.7,462.72,1965.0,449.1389,449.1389,448.7994,448.8188,1965.0
2022-04-19 14:00:00,462.79,462.87,462.11,462.26,2427.0,448.8867,448.9643,448.2271,448.3726,2427.0
2022-04-19 14:05:00,462.01,462.06,461.35,461.4,1835.0,448.1301,448.1786,447.4899,447.5384,1835.0
2022-04-19 14:10:00,461.31,461.45,461.0,461.38,6328.0,447.4511,447.5869,447.1505,447.519,6328.0
2022-04-19 14:15:00,461.18,461.46,461.18,461.44,1400.0,447.3251,447.5966,447.3251,447.5772,1400.0
2022-04-19 14:20:00,461.27,461.33,461.03,461.04,1272.0,447.4124,447.4705,447.1796,447.1893,1272.0
2022-04-19 14:25:00,460.75,460.75,460.46,460.71,1095.0,446.908,446.908,446.6267,446.8692,1095.0
2022-04-19 14:30:00,460.75,461.27,460.74,461.27,1615.0,446.908,447.4124,446.8983,447.4124,1615.0
2022-04-19 14:35:00,461.2,461.39,461.05,461.38,950.0,447.3445,447.5287,447.199,447.519,950.0
2022-04-19 14:40:00,461.29,461.29,461.2,461.28,504.0,447.4317,447.4317,447.3445,447.4221,504.0
2022-04-19 14:45:00,461.28,461.5,461.17,461.43,1872.0,447.4221,447.6354,447.3154,447.5675,1872.0
2022-04-19 14:50:00,461.27,461.29,460.77,460.77,3800.0,447.4124,447.4317,446.9274,446.9274,3800.0
2022-04-19 14:55:00,460.53,460.53,459.92,460.0,3196.0,446.6946,446.6946,446.1029,446.1805,3196.0
2022-04-19 15:00:00,460.06,460.41,459.9,460.02,3674.0,446.2387,446.5782,446.0835,446.1999,3674.0
2022-04-19 15:05:00,459.92,460.35,459.77,460.35,4404.0,446.1029,446.52,445.9574,446.52,4404.0
2022-04-19 15:10:00,460.31,460.89,460.24,460.83,4633.0,446.4812,447.0438,446.4133,446.9856,4633.0
2022-04-19 15:15:00,460.79,461.0,460.45,460.63,8008.0,446.9468,447.1505,446.617,446.7916,8008.0
2022-04-19 15:20:00,460.54,460.95,460.39,460.9,4116.0,446.7043,447.102,446.5588,447.0535,4116.0
2022-04-19 15:25:00,460.98,460.98,460.46,460.68,4856.0,447.1311,447.1311,446.6267,446.8401,4856.0
2022-04-19 15:30:00,460.51,461.13,460.51,460.66,5492.0,446.6752,447.2766,446.6752,446.8207,5492.0
2022-04-19 15:35:00,460.59,460.81,460.44,460.57,10001.0,446.7528,446.9662,446.6073,446.7334,10001.0
2022-04-19 15:40:00,460.63,460.93,460.17,460.51,16146.0,446.7916,447.0826,446.3454,446.6752,16146.0
2022-04-19 15:45:00,460.36,460.46,459.77,459.77,16476.0,446.5297,446.6267,445.9574,445.9574,16476.0
2022-04-19 15:50:00,459.88,460.35,459.64,459.71,30003.0,446.0641,446.52,445.8313,445.8992,30003.0
2022-04-19 15:55:00,459.54,459.54,458.03,459.11,84668.0,445.7343,445.7343,444.2697,445.3172,84668.0
2022-04-20 09:30:00,461.34,464.58,461.02,461.88,13806.0,447.4802,450.6229,447.1699,448.004,13806.0
2022-04-20 09:35:00,462.51,462.91,461.0,462.28,2849.0,448.6151,449.0031,447.1505,448.392,2849.0
2022-04-20 09:40:00,461.14,461.67,460.01,461.43,4123.0,447.2863,447.8003,446.1902,447.5675,4123.0
2022-04-20 09:45:00,460.73,461.17,458.0,458.6,5157.0,446.8886,447.3154,444.2406,444.8226,5157.0
2022-04-20 09:50:00,458.29,459.31,457.88,459.06,6901.0,444.5219,445.5112,444.1242,445.2687,6901.0
2022-04-20 09:55:00,458.4,458.5,457.88,458.5,2498.0,444.6286,444.7256,444.1242,444.7256,2498.0
2022-04-20 10:00:00,458.86,459.39,458.15,458.26,5891.0,445.0748,445.5888,444.3861,444.4928,5891.0
2022-04-20 10:05:00,458.14,459.19,458.13,458.5,9238.0,444.3764,445.3948,444.3667,444.7256,9238.0
2022-04-20 10:10:00,458.69,459.23,458.46,459.12,6372.0,444.9099,445.4336,444.6868,445.3269,6372.0
2022-04-20 10:15:00,458.63,460.23,458.56,459.68,4802.0,444.8517,446.4036,444.7838,445.8701,4802.0
2022-04-20 10:20:00,459.86,460.08,458.98,459.89,8442.0,446.0447,446.2581,445.1911,446.0738,8442.0
2022-04-20 10:25:00,459.84,460.01,459.0,459.56,6608.0,446.0253,446.1902,445.2105,445.7537,6608.0
2022-04-20 10:30:00,460.04,461.07,459.67,460.33,4705.0,446.2193,447.2184,445.8604,446.5006,4705.0
2022-04-20 10:35:00,460.44,462.0,460.43,461.92,17563.0,446.6073,448.1204,446.5976,448.0428,17563.0
2022-04-20 10:40:00,461.88,462.78,461.42,462.7,5471.0,448.004,448.877,447.5578,448.7994,5471.0
2022-04-20 10:45:00,462.63,462.79,461.78,462.06,7533.0,448.7315,448.8867,447.907,448.1786,7533.0
2022-04-20 10:50:00,461.82,462.39,461.42,462.21,6617.0,447.9458,448.4987,447.5578,448.3241,6617.0
2022-04-20 10:55:00,461.97,462.17,460.95,461.07,8301.0,448.0913,448.2853,447.102,447.2184,8301.0
2022-04-20 11:00:00,461.49,461.49,460.21,460.31,5138.0,447.6257,447.6257,446.3842,446.4812,5138.0
2022-04-20 11:05:00,460.44,460.75,459.76,460.69,4100.0,446.6073,446.908,445.9477,446.8498,4100.0
2022-04-20 11:10:00,460.86,462.01,460.71,461.79,3541.0,447.0147,448.1301,446.8692,447.9167,3541.0
2022-04-20 11:15:00,461.86,461.86,460.92,461.39,5303.0,447.9846,447.9846,447.0729,447.5287,5303.0
2022-04-20 11:20:00,461.25,461.25,460.45,461.07,18297.0,447.393,447.393,446.617,447.2184,18297.0
2022-04-20 11:25:00,461.21,461.26,460.78,461.18,1900.0,447.3542,447.4027,446.9371,447.3251,1900.0
2022-04-20 11:30:00,461.12,462.05,461.06,462.05,2900.0,447.2669,448.1689,447.2087,448.1689,2900.0
2022-04-20 11:35:00,462.15,462.25,461.44,462.13,4806.0,448.2659,448.3629,447.5772,448.2465,4806.0
2022-04-20 11:40:00,461.57,462.22,461.57,461.98,5450.0,447.7033,448.3338,447.7033,448.101,5450.0
2022-04-20 11:45:00,461.97,462.82,461.97,462.24,3200.0,448.0913,448.9158,448.0913,448.3532,3200.0
2022-04-20 11:50:00,462.46,462.66,462.25,462.4,4213.0,448.5666,448.7606,448.3629,448.5084,4213.0
2022-04-20 11:55:00,462.16,462.58,462.09,462.14,6494.0,448.2756,448.683,448.2077,448.2562,6494.0
2022-04-20 12:00:00,462.15,463.19,462.13,463.19,3243.0,448.2659,449.2747,448.2465,449.2747,3243.0
2022-04-20 12:05:00,463.32,464.08,463.01,463.35,18595.0,449.4008,450.1379,449.1001,449.4299,18595.0
2022-04-20 12:10:00,463.26,463.27,462.85,463.11,3505.0,449.3426,449.3523,448.9449,449.1971,3505.0
2022-04-20 12:15:00,463.09,463.16,462.08,462.5,4284.0,449.1777,449.2456,448.198,448.6054,4284.0
2022-04-20 12:20:00,462.88,463.23,462.74,462.98,4087.0,448.974,449.3135,448.8382,449.071,4087.0
2022-04-20 12:25:00,463.04,463.25,462.45,463.04,5177.0,449.1292,449.3329,448.5569,449.1292,5177.0
2022-04-20 12:30:00,462.72,463.0,462.09,462.61,3319.0,448.8188,449.0904,448.2077,448.7121,3319.0
2022-04-20 12:35:00,462.36,463.28,462.36,462.94,6934.0,448.4696,449.362,448.4696,449.0322,6934.0
2022-04-20 12:40:00,462.84,463.5,462.84,463.4,1571.0,448.9352,449.5754,448.9352,449.4784,1571.0
2022-04-20 12:45:00,463.4,464.38,463.38,463.83,5646.0,449.4784,450.4289,449.459,449.8954,5646.0
2022-04-20 12:50:00,463.98,464.18,463.67,463.67,4882.0,450.0409,450.2349,449.7402,449.7402,4882.0
2022-04-20 12:55:00,464.25,464.36,463.6,464.0,5898.0,450.3028,450.4095,449.6724,450.0603,5898.0
2022-04-20 13:00:00,464.11,464.64,463.79,464.41,6784.0,450.167,450.6811,449.8566,450.458,6784.0
2022-04-20 13:05:00,464.44,464.88,464.26,464.5,2609.0,450.4871,450.9139,450.3125,450.5453,2609.0
2022-04-20 13:10:00,464.51,464.84,464.26,464.68,1400.0,450.555,450.8751,450.3125,450.7199,1400.0
2022-04-20 13:15:00,464.75,465.73,464.75,465.59,5342.0,450.7878,451.7384,450.7878,451.6026,5342.0
2022-04-20 13:20:00,465.71,466.17,465.65,466.08,2600.0,451.719,452.1651,451.6608,452.0778,2600.0
2022-04-20 13:25:00,466.11,466.44,466.05,466.25,2360.0,452.1069,452.427,452.0487,452.2427,2360.0
2022-04-20 13:30:00,466.25,466.53,465.95,466.53,1300.0,452.2427,452.5143,451.9518,452.5143,1300.0
2022-04-20 13:35:00,466.8,466.98,466.14,466.15,2501.0,452.7762,452.9508,452.136,452.1457,2501.0
2022-04-20 13:40:00,466.39,466.7,466.01,466.08,2500.0,452.3785,452.6792,452.0099,452.0778,2500.0
2022-04-20 13:45:00,466.21,466.38,465.68,465.79,1783.0,452.2039,452.3688,451.6899,451.7966,1783.0
2022-04-20 13:50:00,465.66,465.98,465.59,465.6,1800.0,451.6705,451.9809,451.6026,451.6123,1800.0
2022-04-20 13:55:00,465.49,465.62,465.34,465.52,4502.0,451.5056,451.6317,451.3601,451.5347,4502.0
2022-04-20 14:00:00,465.62,465.62,465.01,465.21,5300.0,451.6317,451.6317,451.04,451.234,5300.0
2022-04-20 14:05:00,465.11,465.82,465.11,465.71,2006.0,451.137,451.8257,451.137,451.719,2006.0
2022-04-20 14:10:00,465.71,465.92,465.39,465.75,3055.0,451.719,451.9227,451.4086,451.7578,3055.0
2022-04-20 14:15:00,465.79,466.01,465.29,465.29,3010.0,451.7966,452.0099,451.3116,451.3116,3010.0
2022-04-20 14:20:00,465.18,465.18,464.71,465.08,2800.0,451.2049,451.2049,450.749,451.1079,2800.0
2022-04-20 14:25:00,464.92,465.51,464.9,465.51,4324.0,450.9527,451.525,450.9333,451.525,4324.0
2022-04-20 14:30:00,465.55,465.77,465.53,465.67,2338.0,451.5638,451.7772,451.5444,451.6802,2338.0
2022-04-20 14:35:00,465.53,466.54,465.3,466.43,8712.0,451.5444,452.524,451.3213,452.4173,8712.0
2022-04-20 14:40:00,466.21,466.21,465.61,465.61,3974.0,452.2039,452.2039,451.622,451.622,3974.0
2022-04-20 14:45:00,465.53,465.64,464.55,464.74,5516.0,451.5444,451.6511,450.5938,450.7781,5516.0
2022-04-20 14:50:00,464.66,465.41,464.53,464.77,2800.0,450.7005,451.428,450.5744,450.8072,2800.0
2022-04-20 14:55:00,464.56,465.09,464.55,464.75,1314.0,450.6035,451.1176,450.5938,450.7878,1314.0
2022-04-20 15:00:00,465.02,465.35,464.73,465.35,2109.0,451.0497,451.3698,450.7684,451.3698,2109.0
2022-04-20 15:05:00,465.26,465.57,465.08,465.57,4098.0,451.2825,451.5832,451.1079,451.5832,4098.0
2022-04-20 15:10:00,465.99,466.18,465.62,465.94,3000.0,451.9906,452.1748,451.6317,451.9421,3000.0
2022-04-20 15:15:00,465.92,466.51,465.84,466.06,1300.0,451.9227,452.4949,451.8451,452.0584,1300.0
2022-04-20 15:20:00,466.44,466.45,465.82,465.93,2861.0,452.427,452.4367,451.8257,451.9324,2861.0
2022-04-20 15:25:00,466.08,466.94,466.04,466.6,4504.0,452.0778,452.912,452.039,452.5822,4504.0
2022-04-20 15:30:00,466.61,467.11,466.01,466.32,6754.0,452.5919,453.0769,452.0099,452.3106,6754.0
2022-04-20 15:35:00,466.48,466.72,466.12,466.47,5615.0,452.4658,452.6986,452.1166,452.4561,5615.0
2022-04-20 15:40:00,466.38,466.72,466.22,466.49,6228.0,452.3688,452.6986,452.2136,452.4755,6228.0
2022-04-20 15:45:00,466.47,467.07,466.07,466.53,11362.0,452.4561,453.0381,452.0681,452.5143,11362.0
2022-04-20 15:50:00,466.57,466.74,466.07,466.33,7792.0,452.5531,452.718,452.0681,452.3203,7792.0
2022-04-20 15:55:00,466.58,466.77,465.41,465.49,36630.0,452.5628,452.7471,451.428,451.5056,36630.0
2022-04-21 09:30:00,469.09,469.34,465.75,468.05,12320.0,454.9974,455.2399,451.7578,453.9887,12320.0
2022-04-21 09:35:00,467.24,467.9,465.79,467.9,1962.0,453.203,453.8432,451.7966,453.8432,1962.0
2022-04-21 09:40:00,467.9,467.9,464.23,464.55,8105.0,453.8432,453.8432,450.2834,450.5938,8105.0
2022-04-21 09:45:00,464.0,465.2,463.03,464.52,4353.0,450.0603,451.2243,449.1195,450.5647,4353.0
2022-04-21 09:50:00,464.21,464.54,463.74,464.5,2779.0,450.264,450.5841,449.8081,450.5453,2779.0
2022-04-21 09:55:00,464.23,464.55,463.92,464.42,911.0,450.2834,450.5938,449.9827,450.4677,911.0
2022-04-21 10:00:00,463.44,463.59,461.65,462.85,4707.0,449.5172,449.6627,447.7809,448.9449,4707.0
2022-04-21 10:05:00,463.04,463.69,463.03,463.63,1877.0,449.1292,449.7596,449.1195,449.7015,1877.0
2022-04-21 10:10:00,463.18,463.21,462.48,462.79,2200.0,449.265,449.2941,448.586,448.8867,2200.0
2022-04-21 10:15:00,462.18,462.99,462.18,462.61,1366.0,448.295,449.0807,448.295,448.7121,1366.0
2022-04-21 10:20:00,462.5,462.85,461.44,462.66,10842.0,448.6054,448.9449,447.5772,448.7606,10842.0
2022-04-21 10:25:00,462.67,463.12,462.13,462.85,11754.0,448.7703,449.2068,448.2465,448.9449,11754.0
2022-04-21 10:30:00,462.71,463.95,462.17,463.89,3600.0,448.8091,450.0118,448.2853,449.9536,3600.0
2022-04-21 10:35:00,463.89,463.89,462.74,463.02,9716.0,449.9536,449.9536,448.8382,449.1098,9716.0
2022-04-21 10:40:00,463.02,463.22,462.19,463.03,5122.0,449.1098,449.3038,448.3047,449.1195,5122.0
2022-04-21 10:45:00,463.04,463.18,462.26,462.42,3285.0,449.1292,449.265,448.3726,448.5278,3285.0
2022-04-21 10:50:00,462.9,463.59,462.83,463.4,2064.0,448.9934,449.6627,448.9255,449.4784,2064.0
2022-04-21 10:55:00,463.0,463.17,462.52,462.6,3157.0,449.0904,449.2553,448.6248,448.7024,3157.0
2022-04-21 11:00:00,462.51,462.94,462.51,462.75,2113.0,448.6151,449.0322,448.6151,448.8479,2113.0
2022-04-21 11:05:00,462.69,463.07,462.35,463.07,2102.0,448.7897,449.1583,448.4599,449.1583,2102.0
2022-04-21 11:10:00,462.91,463.23,462.53,463.06,1302.0,449.0031,449.3135,448.6345,449.1486,1302.0
2022-04-21 11:15:00,462.78,462.99,462.61,462.81,1593.0,448.877,449.0807,448.7121,448.9061,1593.0
2022-04-21 11:20:00,463.16,463.44,462.93,462.94,1300.0,449.2456,449.5172,449.0225,449.0322,1300.0
2022-04-21 11:25:00,462.99,463.75,462.99,463.43,3857.0,449.0807,449.8178,449.0807,449.5075,3857.0
2022-04-21 11:30:00,463.28,463.28,462.21,462.22,3200.0,449.362,449.362,448.3241,448.3338,3200.0
2022-04-21 11:35:00,462.01,462.92,461.86,462.49,17347.0,448.1301,449.0128,447.9846,448.5957,17347.0
2022-04-21 11:40:00,462.19,462.76,461.67,462.08,7584.0,448.3047,448.8576,447.8003,448.198,7584.0
2022-04-21 11:45:00,462.02,462.85,462.0,462.5,6610.0,448.1398,448.9449,448.1204,448.6054,6610.0
2022-04-21 11:50:00,462.4,463.89,462.29,463.59,17814.0,448.5084,449.9536,448.4017,449.6627,17814.0
2022-04-21 11:55:00,463.7,464.4,463.7,464.03,7960.0,449.7693,450.4483,449.7693,450.0894,7960.0
2022-04-21 12:00:00,464.2,464.47,464.04,464.46,2800.0,450.2543,450.5162,450.0991,450.5065,2800.0
2022-04-21 12:05:00,464.56,465.28,464.56,465.17,3631.0,450.6035,451.3019,450.6035,451.1952,3631.0
2022-04-21 12:10:00,465.01,465.17,464.35,464.58,2200.0,451.04,451.1952,450.3998,450.6229,2200.0
2022-04-21 12:15:00,464.58,464.93,464.4,464.93,2701.0,450.6229,450.9624,450.4483,450.9624,2701.0
2022-04-21 12:20:00,464.49,464.81,464.49,464.59,3264.0,450.5356,450.846,450.5356,450.6326,3264.0
2022-04-21 12:25:00,464.76,464.86,464.51,464.51,1850.0,450.7975,450.8945,450.555,450.555,1850.0
2022-04-21 12:30:00,464.48,464.66,464.18,464.65,4982.0,450.5259,450.7005,450.2349,450.6908,4982.0
2022-04-21 12:35:00,464.69,465.03,464.69,464.83,1852.0,450.7296,451.0594,450.7296,450.8654,1852.0
2022-04-21 12:40:00,464.74,465.25,464.74,464.96,2050.0,450.7781,451.2728,450.7781,450.9915,2050.0
2022-04-21 12:45:00,465.05,465.05,464.12,464.13,1815.0,451.0788,451.0788,450.1767,450.1864,1815.0
2022-04-21 12:50:00,464.0,464.0,463.5,463.5,2328.0,450.0603,450.0603,449.5754,449.5754,2328.0
2022-04-21 12:55:00,463.58,463.58,463.4,463.41,4321.0,449.653,449.653,449.4784,449.4881,4321.0
2022-04-21 13:00:00,463.21,463.32,462.3,462.3,2884.0,449.2941,449.4008,448.4114,448.4114,2884.0
2022-04-21 13:05:00,462.06,462.2,461.11,461.11,2942.0,448.1786,448.3144,447.2572,447.2572,2942.0
2022-04-21 13:10:00,461.04,461.73,461.0,461.55,1393.0,447.1893,447.8585,447.1505,447.6839,1393.0
2022-04-21 13:15:00,461.39,461.41,461.39,461.41,200.0,447.5287,447.5481,447.5287,447.5481,200.0
2022-04-21 13:20:00,461.11,461.91,461.11,461.91,1200.0,447.2572,448.0331,447.2572,448.0331,1200.0
2022-04-21 13:25:00,461.76,462.8,461.76,462.8,2197.0,447.8876,448.8964,447.8876,448.8964,2197.0
2022-04-21 13:30:00,463.23,463.23,461.9,461.9,4367.0,449.3135,449.3135,448.0234,448.0234,4367.0
2022-04-21 13:35:00,461.86,461.86,461.41,461.5,651.0,447.9846,447.9846,447.5481,447.6354,651.0
2022-04-21 13:40:00,461.64,461.78,461.59,461.66,500.0,447.7712,447.907,447.7227,447.7906,500.0
2022-04-21 13:45:00,461.69,462.61,461.69,462.22,800.0,447.8197,448.7121,447.8197,448.3338,800.0
2022-04-21 13:50:00,462.26,462.33,462.04,462.04,550.0,448.3726,448.4405,448.1592,448.1592,550.0
2022-04-21 13:55:00,461.85,462.31,461.84,461.84,577.0,447.9749,448.4211,447.9652,447.9652,577.0
2022-04-21 14:00:00,461.71,461.76,460.73,460.79,1400.0,447.8391,447.8876,446.8886,446.9468,1400.0
2022-04-21 14:05:00,460.61,461.18,460.6,461.11,1815.0,446.7722,447.3251,446.7625,447.2572,1815.0
2022-04-21 14:10:00,461.14,461.57,460.98,461.31,1400.0,447.2863,447.7033,447.1311,447.4511,1400.0
2022-04-21 14:15:00,461.11,461.13,460.56,461.13,2533.0,447.2572,447.2766,446.7237,447.2766,2533.0
2022-04-21 14:20:00,461.19,461.4,460.89,461.15,949.0,447.3348,447.5384,447.0438,447.296,949.0
2022-04-21 14:25:00,461.31,461.58,460.98,460.98,523.0,447.4511,447.713,447.1311,447.1311,523.0
2022-04-21 14:30:00,460.8,461.59,460.8,461.18,1307.0,446.9565,447.7227,446.9565,447.3251,1307.0
2022-04-21 14:35:00,461.62,461.8,461.23,461.23,963.0,447.7518,447.9264,447.3736,447.3736,963.0
2022-04-21 14:40:00,461.31,461.47,460.86,461.24,1000.0,447.4511,447.6063,447.0147,447.3833,1000.0
2022-04-21 14:45:00,460.95,461.01,460.5,460.5,1340.0,447.102,447.1602,446.6655,446.6655,1340.0
2022-04-21 14:50:00,460.62,460.87,460.42,460.5,1450.0,446.7819,447.0244,446.5879,446.6655,1450.0
2022-04-21 14:55:00,460.49,460.49,459.81,459.81,4027.0,446.6558,446.6558,445.9962,445.9962,4027.0
2022-04-21 15:00:00,459.85,459.85,459.52,459.63,1620.0,446.035,446.035,445.7149,445.8216,1620.0
2022-04-21 15:05:00,459.14,459.35,458.6,458.61,2037.0,445.3463,445.55,444.8226,444.8323,2037.0
2022-04-21 15:10:00,458.67,458.67,457.94,458.34,2245.0,444.8905,444.8905,444.1824,444.5704,2245.0
2022-04-21 15:15:00,458.49,458.65,458.17,458.21,1200.0,444.7159,444.8711,444.4055,444.4443,1200.0
2022-04-21 15:20:00,457.69,459.12,457.69,458.95,3400.0,443.9399,445.3269,443.9399,445.162,3400.0
2022-04-21 15:25:00,458.96,460.14,458.75,460.14,4934.0,445.1717,446.3163,444.9681,446.3163,4934.0
2022-04-21 15:30:00,460.02,460.02,458.66,458.66,5763.0,446.1999,446.1999,444.8808,444.8808,5763.0
2022-04-21 15:35:00,458.61,458.61,457.62,458.16,5750.0,444.8323,444.8323,443.872,444.3958,5750.0
2022-04-21 15:40:00,458.1,458.42,457.9,458.12,8609.0,444.3376,444.648,444.1436,444.357,8609.0
2022-04-21 15:45:00,457.65,457.73,456.33,456.33,6917.0,443.9011,443.9787,442.6208,442.6208,6917.0
2022-04-21 15:50:00,456.51,458.16,456.36,457.6,9603.0,442.7954,444.3958,442.6499,443.8526,9603.0
2022-04-21 15:55:00,457.65,457.65,455.7,455.93,48768.0,443.9011,443.9011,442.0097,442.2328,48768.0
2022-04-22 09:30:00,452.84,453.23,450.52,451.11,6808.0,439.2356,439.6139,436.9853,437.5576,6808.0
2022-04-22 09:35:00,452.29,452.29,451.2,451.49,2106.0,438.7021,438.7021,437.6449,437.9262,2106.0
2022-04-22 09:40:00,450.79,451.55,449.66,450.55,3272.0,437.2472,437.9844,436.1511,437.0144,3272.0
2022-04-22 09:45:00,450.09,450.58,449.94,450.44,900.0,436.5682,437.0435,436.4227,436.9077,900.0
2022-04-22 09:50:00,451.05,451.95,450.19,450.61,1914.0,437.4994,438.3723,436.6652,437.0726,1914.0
2022-04-22 09:55:00,450.94,451.65,450.87,451.4,1979.0,437.3927,438.0814,437.3248,437.8389,1979.0
2022-04-22 10:00:00,451.36,451.36,448.74,449.21,4009.0,437.8001,437.8001,435.2588,435.7147,4009.0
2022-04-22 10:05:00,450.01,450.69,450.01,450.6,946.0,436.4906,437.1502,436.4906,437.0629,946.0
2022-04-22 10:10:00,450.09,450.09,448.69,448.69,2179.0,436.5682,436.5682,435.2103,435.2103,2179.0
2022-04-22 10:15:00,448.11,449.55,447.55,448.86,3251.0,434.6477,436.0444,434.1045,435.3752,3251.0
2022-04-22 10:20:00,448.91,449.78,447.75,448.0,5659.0,435.4237,436.2675,434.2985,434.541,5659.0
2022-04-22 10:25:00,448.92,448.98,448.27,448.27,1902.0,435.4334,435.4916,434.8029,434.8029,1902.0
2022-04-22 10:30:00,447.9,449.13,447.77,448.53,3190.0,434.444,435.6371,434.3179,435.0551,3190.0
2022-04-22 10:35:00,448.49,448.89,447.44,447.6,6092.0,435.0163,435.4043,433.9978,434.153,6092.0
2022-04-22 10:40:00,447.55,447.87,447.2,447.87,1724.0,434.1045,434.4149,433.765,434.4149,1724.0
2022-04-22 10:45:00,447.55,447.62,446.93,447.22,2588.0,434.1045,434.1724,433.5032,433.7844,2588.0
2022-04-22 10:50:00,447.1,447.73,447.08,447.41,5155.0,433.6681,434.2791,433.6487,433.9687,5155.0
2022-04-22 10:55:00,446.81,446.81,445.68,445.98,4372.0,433.3868,433.3868,432.2907,432.5817,4372.0
2022-04-22 11:00:00,446.11,446.63,446.07,446.58,1109.0,432.7078,433.2122,432.669,433.1637,1109.0
2022-04-22 11:05:00,446.73,447.35,446.72,447.15,2508.0,433.3092,433.9105,433.2995,433.7165,2508.0
2022-04-22 11:10:00,447.0,447.17,446.75,447.08,2567.0,433.5711,433.7359,433.3286,433.6487,2567.0
2022-04-22 11:15:00,447.2,447.99,447.2,447.8,1231.0,433.765,434.5313,433.765,434.347,1231.0
2022-04-22 11:20:00,447.66,447.79,447.33,447.36,2814.0,434.2112,434.3373,433.8911,433.9202,2814.0
2022-04-22 11:25:00,447.29,447.29,446.65,446.89,438.0,433.8523,433.8523,433.2316,433.4644,438.0
2022-04-22 11:30:00,446.69,447.0,446.36,446.36,2914.0,433.2704,433.5711,432.9503,432.9503,2914.0
2022-04-22 11:35:00,445.99,446.31,445.89,446.31,1400.0,432.5914,432.9018,432.4944,432.9018,1400.0
2022-04-22 11:40:00,446.15,446.41,446.15,446.19,1674.0,432.7466,432.9988,432.7466,432.7854,1674.0
2022-04-22 11:45:00,446.18,446.61,446.11,446.56,1880.0,432.7757,433.1928,432.7078,433.1443,1880.0
2022-04-22 11:50:00,446.64,446.64,445.77,445.77,2015.0,433.2219,433.2219,432.378,432.378,2015.0
2022-04-22 11:55:00,445.82,446.22,445.66,446.12,1966.0,432.4265,432.8145,432.2713,432.7175,1966.0
2022-04-22 12:00:00,446.17,446.28,445.53,445.55,2138.0,432.766,432.8727,432.1452,432.1646,2138.0
2022-04-22 12:05:00,445.85,446.69,445.85,446.69,1900.0,432.4556,433.2704,432.4556,433.2704,1900.0
2022-04-22 12:10:00,446.94,447.36,446.87,447.32,1213.0,433.5129,433.9202,433.445,433.8814,1213.0
2022-04-22 12:15:00,447.43,447.52,446.92,447.19,2447.0,433.9881,434.0754,433.4935,433.7553,2447.0
2022-04-22 12:20:00,447.01,447.43,447.0,447.41,1802.0,433.5808,433.9881,433.5711,433.9687,1802.0
2022-04-22 12:25:00,447.48,447.71,447.36,447.69,1001.0,434.0366,434.2597,433.9202,434.2403,1001.0
2022-04-22 12:30:00,447.71,448.39,447.71,448.39,2325.0,434.2597,434.9193,434.2597,434.9193,2325.0
2022-04-22 12:35:00,448.46,448.76,448.4,448.56,3137.0,434.9872,435.2782,434.929,435.0842,3137.0
2022-04-22 12:40:00,448.56,448.7,448.45,448.7,1318.0,435.0842,435.22,434.9775,435.22,1318.0
2022-04-22 12:45:00,448.35,448.35,447.66,447.93,1814.0,434.8805,434.8805,434.2112,434.4731,1814.0
2022-04-22 12:50:00,447.95,447.95,447.18,447.18,500.0,434.4925,434.4925,433.7456,433.7456,500.0
2022-04-22 12:55:00,447.06,447.46,447.0,447.38,2961.0,433.6293,434.0172,433.5711,433.9396,2961.0
2022-04-22 13:00:00,447.22,447.22,446.47,446.65,1785.0,433.7844,433.7844,433.057,433.2316,1785.0
2022-04-22 13:05:00,446.64,447.43,446.64,447.08,1006.0,433.2219,433.9881,433.2219,433.6487,1006.0
2022-04-22 13:10:00,447.44,447.88,447.27,447.62,1790.0,433.9978,434.4246,433.8329,434.1724,1790.0
2022-04-22 13:15:00,447.7,448.09,447.7,447.75,800.0,434.25,434.6283,434.25,434.2985,800.0
2022-04-22 13:20:00,447.35,447.41,447.02,447.36,2092.0,433.9105,433.9687,433.5905,433.9202,2092.0
2022-04-22 13:25:00,447.44,448.08,447.43,447.81,2900.0,433.9978,434.6186,433.9881,434.3567,2900.0
2022-04-22 13:30:00,447.64,448.45,447.49,447.92,4207.0,434.1918,434.9775,434.0463,434.4634,4207.0
2022-04-22 13:35:00,447.87,448.01,447.63,447.92,4458.0,434.4149,434.5507,434.1821,434.4634,4458.0
2022-04-22 13:40:00,448.16,448.87,447.76,448.46,4208.0,434.6962,435.3849,434.3082,434.9872,4208.0
2022-04-22 13:45:00,448.59,448.79,448.17,448.79,4535.0,435.1133,435.3073,434.7059,435.3073,4535.0
2022-04-22 13:50:00,448.88,448.88,448.47,448.5,3692.0,435.3946,435.3946,434.9969,435.026,3692.0
2022-04-22 13:55:00,448.31,448.35,447.15,447.24,3202.0,434.8417,434.8805,433.7165,433.8038,3202.0
2022-04-22 14:00:00,447.14,447.47,447.01,447.31,3350.0,433.7068,434.0269,433.5808,433.8717,3350.0
2022-04-22 14:05:00,447.36,447.5,447.07,447.31,1147.0,433.9202,434.056,433.639,433.8717,1147.0
2022-04-22 14:10:00,447.31,447.34,446.51,446.52,1530.0,433.8717,433.9008,433.0958,433.1055,1530.0
2022-04-22 14:15:00,446.46,447.39,446.37,447.39,1355.0,433.0473,433.9493,432.96,433.9493,1355.0
2022-04-22 14:20:00,447.17,447.51,447.16,447.51,700.0,433.7359,434.0657,433.7262,434.0657,700.0
2022-04-22 14:25:00,447.46,447.69,447.36,447.56,2130.0,434.0172,434.2403,433.9202,434.1142,2130.0
2022-04-22 14:30:00,447.62,447.62,447.0,447.0,3107.0,434.1724,434.1724,433.5711,433.5711,3107.0
2022-04-22 14:35:00,446.75,446.98,446.71,446.98,2334.0,433.3286,433.5517,433.2898,433.5517,2334.0
2022-04-22 14:40:00,447.0,447.38,446.99,447.28,1504.0,433.5711,433.9396,433.5614,433.8426,1504.0
2022-04-22 14:45:00,447.36,447.53,446.87,446.87,1302.0,433.9202,434.0851,433.445,433.445,1302.0
2022-04-22 14:50:00,446.99,447.09,446.37,446.78,1447.0,433.5614,433.6584,432.96,433.3577,1447.0
2022-04-22 14:55:00,446.48,446.48,445.77,446.04,1700.0,433.0667,433.0667,432.378,432.6399,1700.0
2022-04-22 15:00:00,446.15,446.31,445.61,445.72,1976.0,432.7466,432.9018,432.2228,432.3295,1976.0
2022-04-22 15:05:00,445.82,446.31,445.8,446.1,1802.0,432.4265,432.9018,432.4071,432.6981,1802.0
2022-04-22 15:10:00,445.89,447.33,445.78,447.33,2855.0,432.4944,433.8911,432.3877,433.8911,2855.0
2022-04-22 15:15:00,447.5,448.39,447.15,448.15,4496.0,434.056,434.9193,433.7165,434.6865,4496.0
2022-04-22 15:20:00,448.23,448.29,447.09,447.12,2793.0,434.7641,434.8223,433.6584,433.6875,2793.0
2022-04-22 15:25:00,447.48,447.91,447.48,447.58,2367.0,434.0366,434.4537,434.0366,434.1336,2367.0
2022-04-22 15:30:00,447.86,448.98,447.69,448.98,7053.0,434.4052,435.4916,434.2403,435.4916,7053.0
2022-04-22 15:35:00,449.08,449.33,448.47,448.74,4226.0,435.5886,435.8311,434.9969,435.2588,4226.0
2022-04-22 15:40:00,448.87,449.25,447.77,448.07,6024.0,435.3849,435.7535,434.3179,434.6089,6024.0
2022-04-22 15:45:00,447.98,447.98,446.54,446.82,9397.0,434.5216,434.5216,433.1249,433.3965,9397.0
2022-04-22 15:50:00,446.62,446.62,445.34,445.64,11289.0,433.2025,433.2025,431.9609,432.2519,11289.0
2022-04-22 15:55:00,445.43,445.57,444.22,444.64,42883.0,432.0482,432.184,430.8746,431.282,42883.0
2022-04-25 09:30:00,443.95,443.95,440.01,440.93,13686.0,430.6127,430.6127,426.7911,427.6834,13686.0
2022-04-25 09:35:00,441.77,442.0,440.38,440.38,7102.0,428.4982,428.7213,427.1499,427.1499,7102.0
2022-04-25 09:40:00,440.42,440.96,438.29,438.61,4327.0,427.1887,427.7125,425.1227,425.4331,4327.0
2022-04-25 09:45:00,439.09,440.33,439.05,439.7,4192.0,425.8987,427.1014,425.8599,426.4904,4192.0
2022-04-25 09:50:00,439.69,440.09,437.34,437.35,7382.0,426.4807,426.8686,424.2013,424.211,7382.0
2022-04-25 09:55:00,437.15,437.41,435.3,435.65,11445.0,424.017,424.2692,422.2226,422.562,11445.0
2022-04-25 10:00:00,435.34,436.34,434.38,434.46,13971.0,422.2613,423.2313,421.3302,421.4078,13971.0
2022-04-25 10:05:00,434.35,435.52,434.35,435.05,8917.0,421.3011,422.4359,421.3011,421.9801,8917.0
2022-04-25 10:10:00,434.96,436.07,434.95,435.3,10461.0,421.8928,422.9694,421.8831,422.2226,10461.0
2022-04-25 10:15:00,435.49,437.37,435.34,436.96,10792.0,422.4068,424.2304,422.2613,423.8327,10792.0
2022-04-25 10:20:00,437.13,437.13,434.88,435.22,13995.0,423.9976,423.9976,421.8152,422.145,13995.0
2022-04-25 10:25:00,435.39,436.33,435.16,436.33,7818.0,422.3098,423.2216,422.0868,423.2216,7818.0
2022-04-25 10:30:00,436.36,438.13,436.08,438.13,4974.0,423.2507,424.9675,422.9791,424.9675,4974.0
2022-04-25 10:35:00,438.29,438.44,436.15,436.15,2623.0,425.1227,425.2682,423.047,423.047,2623.0
2022-04-25 10:40:00,435.95,436.57,435.95,436.34,3788.0,422.853,423.4544,422.853,423.2313,3788.0
2022-04-25 10:45:00,435.88,436.96,435.87,436.74,8673.0,422.7851,423.8327,422.7754,423.6193,8673.0
2022-04-25 10:50:00,436.94,436.94,435.45,435.86,13392.0,423.8133,423.8133,422.368,422.7657,13392.0
2022-04-25 10:55:00,435.44,435.88,434.15,434.31,8643.0,422.3583,422.7851,421.1071,421.2623,8643.0
2022-04-25 11:00:00,434.26,435.75,433.92,435.57,4467.0,421.2138,422.659,420.884,422.4844,4467.0
2022-04-25 11:05:00,435.63,435.85,435.4,435.63,1710.0,422.5426,422.756,422.3195,422.5426,1710.0
2022-04-25 11:10:00,435.01,437.26,434.93,437.25,3550.0,421.9413,424.1237,421.8637,424.114,3550.0
2022-04-25 11:15:00,437.04,437.28,436.3,436.93,1900.0,423.9103,424.1431,423.1925,423.8036,1900.0
2022-04-25 11:20:00,436.54,436.82,435.89,436.82,1502.0,423.4253,423.6969,422.7948,423.6969,1502.0
2022-04-25 11:25:00,437.06,437.7,435.48,435.87,6484.0,423.9297,424.5504,422.3971,422.7754,6484.0
2022-04-25 11:30:00,436.05,436.2,435.21,435.44,8831.0,422.95,423.0955,422.1353,422.3583,8831.0
2022-04-25 11:35:00,435.65,436.03,434.41,434.42,2743.0,422.562,422.9306,421.3593,421.369,2743.0
2022-04-25 11:40:00,434.23,434.85,434.06,434.36,4542.0,421.1847,421.7861,421.0198,421.3108,4542.0
2022-04-25 11:45:00,434.11,434.54,433.93,434.22,3254.0,421.0683,421.4854,420.8937,421.175,3254.0
2022-04-25 11:50:00,433.79,434.04,432.93,433.43,9605.0,420.7579,421.0004,419.9238,420.4087,9605.0
2022-04-25 11:55:00,433.29,434.55,433.29,434.55,5233.0,420.2729,421.4951,420.2729,421.4951,5233.0
2022-04-25 12:00:00,434.56,434.79,434.42,434.69,3511.0,421.5048,421.7279,421.369,421.6309,3511.0
2022-04-25 12:05:00,435.76,437.12,435.65,437.01,1924.0,422.6687,423.9879,422.562,423.8812,1924.0
2022-04-25 12:10:00,436.8,437.3,436.67,436.68,2002.0,423.6775,424.1625,423.5514,423.5611,2002.0
2022-04-25 12:15:00,436.75,436.76,435.17,435.52,3183.0,423.629,423.6387,422.0965,422.4359,3183.0
2022-04-25 12:20:00,435.52,438.14,435.52,438.14,5101.0,422.4359,424.9772,422.4359,424.9772,5101.0
2022-04-25 12:25:00,438.43,438.69,437.41,437.55,2002.0,425.2585,425.5107,424.2692,424.405,2002.0
2022-04-25 12:30:00,437.44,437.71,437.22,437.53,4145.0,424.2983,424.5601,424.0849,424.3856,4145.0
2022-04-25 12:35:00,437.48,437.79,437.47,437.47,700.0,424.3371,424.6377,424.3274,424.3274,700.0
2022-04-25 12:40:00,437.3,437.3,436.42,436.43,3573.0,424.1625,424.1625,423.3089,423.3186,3573.0
2022-04-25 12:45:00,436.74,438.12,436.64,438.12,3685.0,423.6193,424.9578,423.5223,424.9578,3685.0
2022-04-25 12:50:00,438.07,438.19,437.38,437.38,1300.0,424.9093,425.0257,424.2401,424.2401,1300.0
2022-04-25 12:55:00,437.4,438.58,437.26,438.58,816.0,424.2595,425.404,424.1237,425.404,816.0
2022-04-25 13:00:00,438.55,438.81,437.54,438.07,3106.0,425.3749,425.6271,424.3953,424.9093,3106.0
2022-04-25 13:05:00,437.81,438.8,437.81,438.8,2732.0,424.6571,425.6174,424.6571,425.6174,2732.0
2022-04-25 13:10:00,439.05,439.95,439.05,439.47,1030.0,425.8599,426.7329,425.8599,426.2673,1030.0
2022-04-25 13:15:00,439.5,439.89,439.36,439.71,3410.0,426.2964,426.6747,426.1606,426.5001,3410.0
2022-04-25 13:20:00,439.53,439.69,438.82,439.27,2741.0,426.3255,426.4807,425.6368,426.0733,2741.0
2022-04-25 13:25:00,439.4,439.4,438.29,438.78,2506.0,426.1994,426.1994,425.1227,425.598,2506.0
2022-04-25 13:30:00,438.93,439.07,438.42,438.43,2204.0,425.7435,425.8793,425.2488,425.2585,2204.0
2022-04-25 13:35:00,438.39,438.45,437.95,438.2,3480.0,425.2197,425.2779,424.7929,425.0354,3480.0
2022-04-25 13:40:00,438.21,438.69,438.16,438.27,5182.0,425.0451,425.5107,424.9966,425.1033,5182.0
2022-04-25 13:45:00,438.29,438.55,438.15,438.55,1300.0,425.1227,425.3749,424.9869,425.3749,1300.0
2022-04-25 13:50:00,438.63,439.24,438.0,438.92,3505.0,425.4525,426.0442,424.8414,425.7338,3505.0
2022-04-25 13:55:00,438.64,438.87,438.4,438.86,900.0,425.4622,425.6853,425.2294,425.6756,900.0
2022-04-25 14:00:00,439.01,439.01,438.03,438.38,1500.0,425.8211,425.8211,424.8705,425.21,1500.0
2022-04-25 14:05:00,438.25,439.14,438.25,439.14,3435.0,425.0839,425.9472,425.0839,425.9472,3435.0
2022-04-25 14:10:00,439.21,439.23,438.64,438.84,2228.0,426.0151,426.0345,425.4622,425.6562,2228.0
2022-04-25 14:15:00,438.97,439.8,438.97,439.48,1701.0,425.7823,426.5874,425.7823,426.277,1701.0
2022-04-25 14:20:00,439.5,439.93,439.46,439.77,2711.0,426.2964,426.7135,426.2576,426.5583,2711.0
2022-04-25 14:25:00,439.67,440.5,439.67,440.5,3100.0,426.4613,427.2663,426.4613,427.2663,3100.0
2022-04-25 14:30:00,440.56,440.99,440.44,440.94,4943.0,427.3245,427.7416,427.2081,427.6931,4943.0
2022-04-25 14:35:00,440.8,440.8,440.12,440.34,2502.0,427.5573,427.5573,426.8977,427.1111,2502.0
2022-04-25 14:40:00,440.15,440.44,439.44,439.44,4410.0,426.9268,427.2081,426.2382,426.2382,4410.0
2022-04-25 14:45:00,439.48,440.61,439.34,440.3,2813.0,426.277,427.373,426.1412,427.0723,2813.0
2022-04-25 14:50:00,440.35,441.84,440.15,441.53,30347.0,427.1208,428.5661,426.9268,428.2654,30347.0
2022-04-25 14:55:00,441.84,441.84,440.79,440.98,16328.0,428.5661,428.5661,427.5476,427.7319,16328.0
2022-04-25 15:00:00,441.02,441.3,440.5,440.75,7714.0,427.7707,428.0423,427.2663,427.5088,7714.0
2022-04-25 15:05:00,440.66,441.08,440.3,440.95,6815.0,427.4215,427.8289,427.0723,427.7028,6815.0
2022-04-25 15:10:00,440.99,441.33,440.75,441.08,8554.0,427.7416,428.0714,427.5088,427.8289,8554.0
2022-04-25 15:15:00,441.08,441.59,441.01,441.56,8127.0,427.8289,428.3236,427.761,428.2945,8127.0
2022-04-25 15:20:00,441.65,442.24,441.65,442.11,7763.0,428.3818,428.9541,428.3818,428.828,7763.0
2022-04-25 15:25:00,442.15,442.35,441.22,441.78,11401.0,428.8668,429.0608,427.9647,428.5079,11401.0
2022-04-25 15:30:00,441.76,443.45,441.63,443.22,8404.0,428.4885,430.1277,428.3624,429.9046,8404.0
2022-04-25 15:35:00,443.15,444.09,443.15,443.64,4680.0,429.8367,430.7485,429.8367,430.312,4680.0
2022-04-25 15:40:00,443.64,443.78,442.98,443.65,7694.0,430.312,430.4478,429.6718,430.3217,7694.0
2022-04-25 15:45:00,443.72,444.02,443.04,443.44,11104.0,430.3896,430.6806,429.73,430.118,11104.0
2022-04-25 15:50:00,443.2,443.64,442.56,443.52,14556.0,429.8852,430.312,429.2644,430.1956,14556.0
2022-04-25 15:55:00,443.45,443.45,441.48,441.52,69866.0,430.1277,430.1277,428.2169,428.2557,69866.0
2022-04-26 09:30:00,439.47,442.6,438.15,441.18,12277.0,426.2673,429.3032,424.9869,427.9259,12277.0
2022-04-26 09:35:00,441.08,441.55,438.48,439.37,4954.0,427.8289,428.2848,425.307,426.1703,4954.0
2022-04-26 09:40:00,439.61,440.07,438.5,439.04,2007.0,426.4031,426.8492,425.3264,425.8502,2007.0
2022-04-26 09:45:00,439.12,439.85,438.5,439.17,5830.0,425.9278,426.6359,425.3264,425.9763,5830.0
2022-04-26 09:50:00,438.77,439.18,438.48,438.49,3012.0,425.5883,425.986,425.307,425.3167,3012.0
2022-04-26 09:55:00,438.71,438.93,438.43,438.64,2708.0,425.5301,425.7435,425.2585,425.4622,2708.0
2022-04-26 10:00:00,438.44,439.76,437.92,439.73,6185.0,425.2682,426.5486,424.7638,426.5195,6185.0
2022-04-26 10:05:00,439.8,440.84,439.46,440.59,3500.0,426.5874,427.5961,426.2576,427.3536,3500.0
2022-04-26 10:10:00,440.6,441.15,439.67,439.83,4798.0,427.3633,427.8968,426.4613,426.6165,4798.0
2022-04-26 10:15:00,439.92,439.95,437.64,437.64,3500.0,426.7038,426.7329,424.4923,424.4923,3500.0
2022-04-26 10:20:00,437.37,437.51,436.64,436.88,9017.0,424.2304,424.3662,423.5223,423.7551,9017.0
2022-04-26 10:25:00,436.9,437.6,436.54,437.6,3028.0,423.7745,424.4535,423.4253,424.4535,3028.0
2022-04-26 10:30:00,437.36,437.63,436.9,437.06,2643.0,424.2207,424.4826,423.7745,423.9297,2643.0
2022-04-26 10:35:00,437.37,437.56,436.64,436.64,2113.0,424.2304,424.4147,423.5223,423.5223,2113.0
2022-04-26 10:40:00,436.68,436.68,435.45,435.61,2006.0,423.5611,423.5611,422.368,422.5232,2006.0
2022-04-26 10:45:00,435.65,436.34,435.15,436.34,1483.0,422.562,423.2313,422.0771,423.2313,1483.0
2022-04-26 10:50:00,436.12,436.74,435.91,436.64,1439.0,423.0179,423.6193,422.8142,423.5223,1439.0
2022-04-26 10:55:00,436.48,436.57,435.96,436.3,3210.0,423.3671,423.4544,422.8627,423.1925,3210.0
2022-04-26 11:00:00,436.11,436.67,435.1,436.56,4319.0,423.0082,423.5514,422.0286,423.4447,4319.0
2022-04-26 11:05:00,436.47,437.08,436.25,436.46,3625.0,423.3574,423.9491,423.144,423.3477,3625.0
2022-04-26 11:10:00,436.6,437.0,436.23,436.51,5008.0,423.4835,423.8715,423.1246,423.3962,5008.0
2022-04-26 11:15:00,436.86,437.0,436.32,436.66,4065.0,423.7357,423.8715,423.2119,423.5417,4065.0
2022-04-26 11:20:00,436.65,437.0,436.2,436.2,2658.0,423.532,423.8715,423.0955,423.0955,2658.0
2022-04-26 11:25:00,436.37,436.63,436.19,436.19,3493.0,423.2604,423.5126,423.0858,423.0858,3493.0
2022-04-26 11:30:00,436.14,436.14,435.14,435.67,7400.0,423.0373,423.0373,422.0674,422.5814,7400.0
2022-04-26 11:35:00,435.66,435.78,434.11,434.79,5642.0,422.5717,422.6881,421.0683,421.7279,5642.0
2022-04-26 11:40:00,434.86,435.01,434.54,435.01,1350.0,421.7958,421.9413,421.4854,421.9413,1350.0
2022-04-26 11:45:00,434.89,435.61,434.86,435.09,2595.0,421.8249,422.5232,421.7958,422.0189,2595.0
2022-04-26 11:50:00,435.1,435.3,434.71,434.83,3725.0,422.0286,422.2226,421.6503,421.7667,3725.0
2022-04-26 11:55:00,434.38,434.54,433.95,433.95,2900.0,421.3302,421.4854,420.9131,420.9131,2900.0
2022-04-26 12:00:00,433.94,433.94,433.58,433.75,2214.0,420.9034,420.9034,420.5542,420.7191,2214.0
2022-04-26 12:05:00,433.75,434.95,433.75,434.95,3304.0,420.7191,421.8831,420.7191,421.8831,3304.0
2022-04-26 12:10:00,435.06,435.07,433.78,433.78,2351.0,421.9898,421.9995,420.7482,420.7482,2351.0
2022-04-26 12:15:00,434.16,435.21,434.03,435.01,5469.0,421.1168,422.1353,420.9907,421.9413,5469.0
2022-04-26 12:20:00,435.08,435.65,434.74,435.37,4030.0,422.0092,422.562,421.6794,422.2904,4030.0
2022-04-26 12:25:00,435.52,436.55,435.51,436.55,3248.0,422.4359,423.435,422.4262,423.435,3248.0
2022-04-26 12:30:00,436.17,436.76,436.15,436.57,2900.0,423.0664,423.6387,423.047,423.4544,2900.0
2022-04-26 12:35:00,436.4,436.64,435.44,435.44,2887.0,423.2895,423.5223,422.3583,422.3583,2887.0
2022-04-26 12:40:00,435.52,436.39,435.51,436.17,2714.0,422.4359,423.2798,422.4262,423.0664,2714.0
2022-04-26 12:45:00,435.9,435.9,435.29,435.46,2810.0,422.8045,422.8045,422.2129,422.3777,2810.0
2022-04-26 12:50:00,435.46,435.92,435.44,435.7,8800.0,422.3777,422.8239,422.3583,422.6105,8800.0
2022-04-26 12:55:00,435.91,436.98,435.84,436.81,2600.0,422.8142,423.8521,422.7463,423.6872,2600.0
2022-04-26 13:00:00,436.98,436.98,435.17,435.21,4700.0,423.8521,423.8521,422.0965,422.1353,4700.0
2022-04-26 13:05:00,435.27,435.49,434.99,435.06,3800.0,422.1935,422.4068,421.9219,421.9898,3800.0
2022-04-26 13:10:00,435.14,436.19,435.09,435.66,4501.0,422.0674,423.0858,422.0189,422.5717,4501.0
2022-04-26 13:15:00,435.68,435.94,434.85,434.85,1800.0,422.5911,422.8433,421.7861,421.7861,1800.0
2022-04-26 13:20:00,435.05,435.48,434.59,435.04,2645.0,421.9801,422.3971,421.5339,421.9704,2645.0
2022-04-26 13:25:00,434.89,434.97,434.22,434.42,3427.0,421.8249,421.9025,421.175,421.369,3427.0
2022-04-26 13:30:00,434.28,434.91,433.97,434.75,3596.0,421.2332,421.8443,420.9325,421.6891,3596.0
2022-04-26 13:35:00,434.59,435.07,434.36,434.66,3309.0,421.5339,421.9995,421.3108,421.6018,3309.0
2022-04-26 13:40:00,434.99,436.13,434.81,435.47,3400.0,421.9219,423.0276,421.7473,422.3874,3400.0
2022-04-26 13:45:00,435.47,435.75,434.53,434.76,3405.0,422.3874,422.659,421.4757,421.6988,3405.0
2022-04-26 13:50:00,434.56,434.56,434.1,434.36,2100.0,421.5048,421.5048,421.0586,421.3108,2100.0
2022-04-26 13:55:00,434.31,434.4,433.8,434.31,3226.0,421.2623,421.3496,420.7676,421.2623,3226.0
2022-04-26 14:00:00,434.23,434.9,433.65,433.86,5000.0,421.1847,421.8346,420.6221,420.8258,5000.0
2022-04-26 14:05:00,433.94,434.38,433.39,433.39,9288.0,420.9034,421.3302,420.3699,420.3699,9288.0
2022-04-26 14:10:00,433.58,434.3,433.46,434.22,7111.0,420.5542,421.2526,420.4378,421.175,7111.0
2022-04-26 14:15:00,434.18,435.01,433.68,433.91,5000.0,421.1362,421.9413,420.6512,420.8743,5000.0
2022-04-26 14:20:00,433.95,434.48,433.27,433.63,4986.0,420.9131,421.4272,420.2535,420.6027,4986.0
2022-04-26 14:25:00,433.56,433.86,432.76,433.04,6850.0,420.5348,420.8258,419.7589,420.0304,6850.0
2022-04-26 14:30:00,433.03,433.04,431.93,432.04,3819.0,420.0207,420.0304,418.9538,419.0605,3819.0
2022-04-26 14:35:00,432.07,433.1,432.07,433.03,7578.0,419.0896,420.0886,419.0896,420.0207,7578.0
2022-04-26 14:40:00,432.81,433.08,432.19,432.19,6712.0,419.8074,420.0692,419.206,419.206,6712.0
2022-04-26 14:45:00,432.21,433.43,431.88,433.34,4740.0,419.2254,420.4087,418.9053,420.3214,4740.0
2022-04-26 14:50:00,433.12,433.94,433.11,433.75,4864.0,420.108,420.9034,420.0983,420.7191,4864.0
2022-04-26 14:55:00,433.77,434.79,433.77,434.37,3600.0,420.7385,421.7279,420.7385,421.3205,3600.0
2022-04-26 15:00:00,434.4,434.55,433.85,434.01,5433.0,421.3496,421.4951,420.8161,420.9713,5433.0
2022-04-26 15:05:00,433.95,433.95,432.99,433.0,3408.0,420.9131,420.9131,419.9819,419.9916,3408.0
2022-04-26 15:10:00,433.0,433.72,432.58,432.58,3668.0,419.9916,420.69,419.5843,419.5843,3668.0
2022-04-26 15:15:00,432.42,432.42,431.0,431.3,4996.0,419.4291,419.4291,418.0517,418.3427,4996.0
2022-04-26 15:20:00,431.52,432.31,431.52,432.17,6133.0,418.5561,419.3224,418.5561,419.1866,6133.0
2022-04-26 15:25:00,432.31,432.48,431.54,432.04,8680.0,419.3224,419.4873,418.5755,419.0605,8680.0
2022-04-26 15:30:00,431.9,431.95,431.58,431.88,6624.0,418.9247,418.9732,418.6143,418.9053,6624.0
2022-04-26 15:35:00,431.75,432.22,431.51,432.22,9817.0,418.7792,419.2351,418.5464,419.2351,9817.0
2022-04-26 15:40:00,432.3,432.41,431.29,431.58,10825.0,419.3127,419.4194,418.333,418.6143,10825.0
2022-04-26 15:45:00,431.57,431.68,430.45,431.26,21914.0,418.6046,418.7113,417.5183,418.3039,21914.0
2022-04-26 15:50:00,431.1,432.63,431.1,431.66,25227.0,418.1487,419.6328,418.1487,418.6919,25227.0
2022-04-26 15:55:00,431.72,432.46,430.5,430.51,54910.0,418.7501,419.4679,417.5668,417.5765,54910.0
2022-04-27 09:30:00,443.31,444.82,434.9,438.34,60906.0,429.9919,431.4565,421.8346,425.1712,60906.0
2022-04-27 09:35:00,436.09,440.26,434.04,434.05,21028.0,422.9888,427.0335,421.0004,421.0101,21028.0
2022-04-27 09:40:00,435.38,435.81,432.62,435.07,33952.0,422.3001,422.7172,419.6231,421.9995,33952.0
2022-04-27 09:45:00,435.48,437.7,435.48,437.36,4383.0,422.3971,424.5504,422.3971,424.2207,4383.0
2022-04-27 09:50:00,437.1,437.74,435.81,436.38,5175.0,423.9685,424.5892,422.7172,423.2701,5175.0
2022-04-27 09:55:00,436.14,438.0,435.73,437.97,9859.0,423.0373,424.8414,422.6396,424.8123,9859.0
2022-04-27 10:00:00,437.48,439.5,436.35,436.9,20466.0,424.3371,426.2964,423.241,423.7745,20466.0
2022-04-27 10:05:00,437.38,440.83,437.38,439.9,16453.0,424.2401,427.5864,424.2401,426.6844,16453.0
2022-04-27 10:10:00,440.73,441.29,436.44,436.44,6269.0,427.4894,428.0326,423.3283,423.3283,6269.0
2022-04-27 10:15:00,436.64,437.75,436.42,436.42,8171.0,423.5223,424.5989,423.3089,423.3089,8171.0
2022-04-27 10:20:00,436.75,438.74,436.49,438.11,2700.0,423.629,425.5592,423.3768,424.9481,2700.0
2022-04-27 10:25:00,438.28,438.68,436.93,436.94,4417.0,425.113,425.501,423.8036,423.8133,4417.0
2022-04-27 10:30:00,436.93,436.93,433.43,434.32,5140.0,423.8036,423.8036,420.4087,421.272,5140.0
2022-04-27 10:35:00,434.47,434.66,432.34,433.0,6417.0,421.4175,421.6018,419.3515,419.9916,6417.0
2022-04-27 10:40:00,433.16,433.18,432.56,432.79,2630.0,420.1468,420.1662,419.5649,419.788,2630.0
2022-04-27 10:45:00,432.44,432.63,431.58,432.6,3558.0,419.4485,419.6328,418.6143,419.6037,3558.0
2022-04-27 10:50:00,432.73,433.07,432.01,432.02,3615.0,419.7298,420.0595,419.0314,419.0411,3615.0
2022-04-27 10:55:00,432.44,433.1,430.74,431.08,3853.0,419.4485,420.0886,417.7995,418.1293,3853.0
2022-04-27 11:00:00,431.71,432.54,431.15,431.27,8722.0,418.7404,419.5455,418.1972,418.3136,8722.0
2022-04-27 11:05:00,431.27,432.65,431.21,432.39,3111.0,418.3136,419.6522,418.2554,419.4,3111.0
2022-04-27 11:10:00,432.08,433.45,431.56,433.03,11611.0,419.0993,420.4281,418.5949,420.0207,11611.0
2022-04-27 11:15:00,433.27,435.27,433.27,435.27,7558.0,420.2535,422.1935,420.2535,422.1935,7558.0
2022-04-27 11:20:00,435.0,435.79,434.53,434.83,4400.0,421.9316,422.6978,421.4757,421.7667,4400.0
2022-04-27 11:25:00,435.0,435.2,434.63,434.87,4500.0,421.9316,422.1256,421.5727,421.8055,4500.0
2022-04-27 11:30:00,434.99,435.41,434.56,434.68,8447.0,421.9219,422.3292,421.5048,421.6212,8447.0
2022-04-27 11:35:00,434.82,435.49,434.8,435.31,2800.0,421.757,422.4068,421.7376,422.2323,2800.0
2022-04-27 11:40:00,435.46,437.47,435.46,437.47,4616.0,422.3777,424.3274,422.3777,424.3274,4616.0
2022-04-27 11:45:00,437.2,439.44,437.2,439.42,5500.0,424.0655,426.2382,424.0655,426.2188,5500.0
2022-04-27 11:50:00,439.29,439.69,438.89,438.89,4290.0,426.0927,426.4807,425.7047,425.7047,4290.0
2022-04-27 11:55:00,438.13,440.66,438.13,440.65,11236.0,424.9675,427.4215,424.9675,427.4118,11236.0
2022-04-27 12:00:00,440.44,440.64,439.61,440.12,3383.0,427.2081,427.4021,426.4031,426.8977,3383.0
2022-04-27 12:05:00,440.36,441.65,440.04,441.65,13800.0,427.1305,428.3818,426.8202,428.3818,13800.0
2022-04-27 12:10:00,442.43,442.96,442.23,442.4,14940.0,429.1383,429.6524,428.9444,429.1093,14940.0
2022-04-27 12:15:00,442.14,442.14,441.05,441.05,4520.0,428.8571,428.8571,427.7998,427.7998,4520.0
2022-04-27 12:20:00,441.16,442.88,440.48,442.39,3053.0,427.9065,429.5748,427.2469,429.0996,3053.0
2022-04-27 12:25:00,442.36,443.3,442.36,443.3,2997.0,429.0705,429.9822,429.0705,429.9822,2997.0
2022-04-27 12:30:00,443.37,443.55,442.06,442.2,7288.0,430.0501,430.2247,428.7795,428.9153,7288.0
2022-04-27 12:35:00,442.3,443.47,442.01,443.47,3731.0,429.0123,430.1471,428.731,430.1471,3731.0
2022-04-27 12:40:00,443.64,445.25,443.44,444.59,2900.0,430.312,431.8736,430.118,431.2335,2900.0
2022-04-27 12:45:00,444.58,444.58,443.78,444.36,2600.0,431.2238,431.2238,430.4478,431.0104,2600.0
2022-04-27 12:50:00,444.57,444.95,444.11,444.95,2800.0,431.2141,431.5826,430.7679,431.5826,2800.0
2022-04-27 12:55:00,444.95,445.57,444.71,445.57,2714.0,431.5826,432.184,431.3499,432.184,2714.0
2022-04-27 13:00:00,445.57,445.57,443.84,444.81,3109.0,432.184,432.184,430.506,431.4468,3109.0
2022-04-27 13:05:00,444.57,444.64,443.17,443.17,2200.0,431.2141,431.282,429.8561,429.8561,2200.0
2022-04-27 13:10:00,442.95,444.44,442.95,444.09,2619.0,429.6427,431.088,429.6427,430.7485,2619.0
2022-04-27 13:15:00,444.56,444.95,444.35,444.79,1121.0,431.2044,431.5826,431.0007,431.4274,1121.0
2022-04-27 13:20:00,444.99,446.64,444.99,445.41,9682.0,431.6214,433.2219,431.6214,432.0288,9682.0
2022-04-27 13:25:00,445.47,445.77,444.34,445.52,5373.0,432.087,432.378,430.991,432.1355,5373.0
2022-04-27 13:30:00,445.74,446.82,445.74,446.54,2100.0,432.3489,433.3965,432.3489,433.1249,2100.0
2022-04-27 13:35:00,446.73,447.14,446.22,446.22,2104.0,433.3092,433.7068,432.8145,432.8145,2104.0
2022-04-27 13:40:00,446.14,446.64,445.95,446.53,4905.0,432.7369,433.2219,432.5526,433.1152,4905.0
2022-04-27 13:45:00,446.37,447.75,446.37,447.5,2500.0,432.96,434.2985,432.96,434.056,2500.0
2022-04-27 13:50:00,447.71,448.06,447.43,448.06,1927.0,434.2597,434.5992,433.9881,434.5992,1927.0
2022-04-27 13:55:00,447.95,447.98,447.1,447.31,2700.0,434.4925,434.5216,433.6681,433.8717,2700.0
2022-04-27 14:00:00,446.73,447.23,446.58,446.58,3100.0,433.3092,433.7941,433.1637,433.1637,3100.0
2022-04-27 14:05:00,446.89,447.51,446.45,446.45,3675.0,433.4644,434.0657,433.0376,433.0376,3675.0
2022-04-27 14:10:00,446.34,446.63,446.05,446.41,3502.0,432.9309,433.2122,432.6496,432.9988,3502.0
2022-04-27 14:15:00,446.08,446.32,445.77,446.32,2200.0,432.6787,432.9115,432.378,432.9115,2200.0
2022-04-27 14:20:00,446.32,447.0,446.32,446.88,2926.0,432.9115,433.5711,432.9115,433.4547,2926.0
2022-04-27 14:25:00,446.33,446.6,446.01,446.44,3450.0,432.9212,433.1831,432.6108,433.0279,3450.0
2022-04-27 14:30:00,446.38,446.95,446.25,446.74,2700.0,432.9697,433.5226,432.8436,433.3189,2700.0
2022-04-27 14:35:00,446.72,446.72,444.39,445.25,5263.0,433.2995,433.2995,431.0395,431.8736,5263.0
2022-04-27 14:40:00,445.6,446.21,445.51,445.99,2300.0,432.2131,432.8048,432.1258,432.5914,2300.0
2022-04-27 14:45:00,446.19,446.38,445.96,446.0,2843.0,432.7854,432.9697,432.5623,432.6011,2843.0
2022-04-27 14:50:00,445.82,445.92,445.24,445.42,3920.0,432.4265,432.5235,431.8639,432.0385,3920.0
2022-04-27 14:55:00,445.43,445.43,444.0,444.1,4098.0,432.0482,432.0482,430.6612,430.7582,4098.0
2022-04-27 15:00:00,444.28,444.81,444.16,444.61,7780.0,430.9328,431.4468,430.8164,431.2529,7780.0
2022-04-27 15:05:00,444.46,445.69,444.32,445.55,5474.0,431.1074,432.3004,430.9716,432.1646,5474.0
2022-04-27 15:10:00,445.54,445.72,444.86,445.2,16223.0,432.1549,432.3295,431.4953,431.8251,16223.0
2022-04-27 15:15:00,445.34,445.56,444.78,445.27,4340.0,431.9609,432.1743,431.4177,431.893,4340.0
2022-04-27 15:20:00,445.31,445.73,444.96,445.48,4223.0,431.9318,432.3392,431.5923,432.0967,4223.0
2022-04-27 15:25:00,445.48,445.77,444.66,444.87,5100.0,432.0967,432.378,431.3014,431.505,5100.0
2022-04-27 15:30:00,444.85,445.32,444.28,444.32,4304.0,431.4856,431.9415,430.9328,430.9716,4304.0
2022-04-27 15:35:00,444.36,444.57,443.19,443.47,6142.0,431.0104,431.2141,429.8755,430.1471,6142.0
2022-04-27 15:40:00,443.41,444.18,443.41,444.02,8480.0,430.0889,430.8358,430.0889,430.6806,8480.0
2022-04-27 15:45:00,444.16,444.45,443.49,443.49,10973.0,430.8164,431.0977,430.1665,430.1665,10973.0
2022-04-27 15:50:00,443.37,443.38,442.0,442.75,12709.0,430.0501,430.0598,428.7213,429.4487,12709.0
2022-04-27 15:55:00,442.89,444.02,442.52,443.41,45604.0,429.5845,430.6806,429.2256,430.0889,45604.0
2022-04-28 09:30:00,445.13,447.73,443.42,445.22,11909.0,431.7572,434.2791,430.0986,431.8445,11909.0
2022-04-28 09:35:00,445.96,446.33,444.59,445.57,4545.0,432.5623,432.9212,431.2335,432.184,4545.0
2022-04-28 09:40:00,445.56,445.62,443.5,443.75,17732.0,432.1743,432.2325,430.1762,430.4187,17732.0
2022-04-28 09:45:00,443.42,446.06,443.36,445.32,12735.0,430.0986,432.6593,430.0404,431.9415,12735.0
2022-04-28 09:50:00,445.36,446.51,445.3,446.5,2529.0,431.9803,433.0958,431.9221,433.0861,2529.0
2022-04-28 09:55:00,446.49,446.49,443.37,443.37,12724.0,433.0764,433.0764,430.0501,430.0501,12724.0
2022-04-28 10:00:00,443.41,443.41,442.32,442.75,4322.0,430.0889,430.0889,429.0317,429.4487,4322.0
2022-04-28 10:05:00,442.35,443.61,442.12,443.16,4137.0,429.0608,430.2829,428.8377,429.8464,4137.0
2022-04-28 10:10:00,443.21,444.17,442.76,444.17,3997.0,429.8949,430.8261,429.4584,430.8261,3997.0
2022-04-28 10:15:00,444.3,446.0,444.3,445.3,4528.0,430.9522,432.6011,430.9522,431.9221,4528.0
2022-04-28 10:20:00,445.43,446.06,445.11,446.06,2160.0,432.0482,432.6593,431.7378,432.6593,2160.0
2022-04-28 10:25:00,445.59,445.78,445.1,445.62,2400.0,432.2034,432.3877,431.7281,432.2325,2400.0
2022-04-28 10:30:00,446.29,446.29,445.67,445.96,2742.0,432.8824,432.8824,432.281,432.5623,2742.0
2022-04-28 10:35:00,445.82,445.82,444.55,444.81,4058.0,432.4265,432.4265,431.1947,431.4468,4058.0
2022-04-28 10:40:00,444.53,444.53,444.02,444.39,1810.0,431.1753,431.1753,430.6806,431.0395,1810.0
2022-04-28 10:45:00,443.93,443.97,443.1,443.48,8093.0,430.5933,430.6321,429.7882,430.1568,8093.0
2022-04-28 10:50:00,443.04,443.04,441.42,442.3,4127.0,429.73,429.73,428.1587,429.0123,4127.0
2022-04-28 10:55:00,442.37,442.75,441.28,442.75,2868.0,429.0802,429.4487,428.0229,429.4487,2868.0
2022-04-28 11:00:00,442.24,443.31,442.23,443.08,3985.0,428.9541,429.9919,428.9444,429.7688,3985.0
2022-04-28 11:05:00,443.24,444.07,443.24,443.36,4504.0,429.924,430.7291,429.924,430.0404,4504.0
2022-04-28 11:10:00,443.32,443.88,443.09,443.78,6270.0,430.0016,430.5448,429.7785,430.4478,6270.0
2022-04-28 11:15:00,443.74,444.85,443.74,444.7,4545.0,430.409,431.4856,430.409,431.3402,4545.0
2022-04-28 11:20:00,445.0,446.53,444.9,445.68,4975.0,431.6311,433.1152,431.5341,432.2907,4975.0
2022-04-28 11:25:00,445.73,446.35,445.53,446.17,9544.0,432.3392,432.9406,432.1452,432.766,9544.0
2022-04-28 11:30:00,446.28,448.04,446.02,448.04,8448.0,432.8727,434.5798,432.6205,434.5798,8448.0
2022-04-28 11:35:00,447.82,447.94,447.48,447.79,3621.0,434.3664,434.4828,434.0366,434.3373,3621.0
2022-04-28 11:40:00,447.37,447.77,447.06,447.43,4154.0,433.9299,434.3179,433.6293,433.9881,4154.0
2022-04-28 11:45:00,447.34,447.81,446.82,447.74,8940.0,433.9008,434.3567,433.3965,434.2888,8940.0
2022-04-28 11:50:00,447.7,448.45,447.65,448.45,4496.0,434.25,434.9775,434.2015,434.9775,4496.0
2022-04-28 11:55:00,448.39,448.39,447.86,447.86,4717.0,434.9193,434.9193,434.4052,434.4052,4717.0
2022-04-28 12:00:00,448.0,448.5,447.99,448.32,3538.0,434.541,435.026,434.5313,434.8514,3538.0
2022-04-28 12:05:00,448.43,448.71,447.82,448.71,3625.0,434.9581,435.2297,434.3664,435.2297,3625.0
2022-04-28 12:10:00,448.67,450.22,448.47,450.05,5007.0,435.1909,436.6943,434.9969,436.5294,5007.0
2022-04-28 12:15:00,450.25,450.46,449.49,449.49,5285.0,436.7234,436.9271,435.9862,435.9862,5285.0
2022-04-28 12:20:00,449.57,449.72,449.37,449.54,3444.0,436.0638,436.2093,435.8699,436.0347,3444.0
2022-04-28 12:25:00,449.55,450.14,449.27,450.0,10959.0,436.0444,436.6167,435.7729,436.4809,10959.0
2022-04-28 12:30:00,450.5,451.06,450.5,451.04,2303.0,436.9659,437.5091,436.9659,437.4897,2303.0
2022-04-28 12:35:00,450.83,453.15,450.82,452.77,55632.0,437.286,439.5363,437.2763,439.1677,55632.0
2022-04-28 12:40:00,452.91,453.58,452.71,453.44,10141.0,439.3035,439.9534,439.1095,439.8176,10141.0
2022-04-28 12:45:00,453.43,454.32,453.39,453.9,11389.0,439.8079,440.6711,439.7691,440.2638,11389.0
2022-04-28 12:50:00,454.08,454.62,453.55,454.57,15401.0,440.4384,440.9621,439.9243,440.9136,15401.0
2022-04-28 12:55:00,454.53,455.92,454.53,455.38,6431.0,440.8748,442.2231,440.8748,441.6993,6431.0
2022-04-28 13:00:00,455.56,455.63,455.11,455.42,9170.0,441.8739,441.9418,441.4374,441.7381,9170.0
2022-04-28 13:05:00,455.34,456.17,455.2,455.62,6548.0,441.6605,442.4656,441.5247,441.9321,6548.0
2022-04-28 13:10:00,455.56,456.3,455.53,456.19,6498.0,441.8739,442.5917,441.8448,442.485,6498.0
2022-04-28 13:15:00,456.15,457.31,455.97,457.31,4961.0,442.4462,443.5713,442.2716,443.5713,4961.0
2022-04-28 13:20:00,457.25,457.25,456.15,456.29,3977.0,443.5131,443.5131,442.4462,442.582,3977.0
2022-04-28 13:25:00,456.37,457.25,456.32,457.25,3701.0,442.6596,443.5131,442.6111,443.5131,3701.0
2022-04-28 13:30:00,457.4,458.18,457.12,458.01,10799.0,443.6586,444.4152,443.387,444.2503,10799.0
2022-04-28 13:35:00,458.31,458.68,457.73,458.67,4874.0,444.5413,444.9002,443.9787,444.8905,4874.0
2022-04-28 13:40:00,458.6,458.78,457.56,457.84,2859.0,444.8226,444.9972,443.8138,444.0854,2859.0
2022-04-28 13:45:00,457.83,457.93,457.33,457.34,3300.0,444.0757,444.1727,443.5907,443.6004,3300.0
2022-04-28 13:50:00,457.45,457.45,456.89,456.9,2548.0,443.7071,443.7071,443.1639,443.1736,2548.0
2022-04-28 13:55:00,456.82,457.32,456.15,457.32,6646.0,443.096,443.581,442.4462,443.581,6646.0
2022-04-28 14:00:00,457.45,457.69,457.17,457.43,3648.0,443.7071,443.9399,443.4355,443.6877,3648.0
2022-04-28 14:05:00,457.28,457.65,456.88,457.27,4706.0,443.5422,443.9011,443.1542,443.5325,4706.0
2022-04-28 14:10:00,457.22,457.23,455.74,455.74,12742.0,443.484,443.4937,442.0485,442.0485,12742.0
2022-04-28 14:15:00,455.25,456.23,455.25,456.23,2607.0,441.5732,442.5238,441.5732,442.5238,2607.0
2022-04-28 14:20:00,456.42,457.13,456.42,457.1,2937.0,442.7081,443.3967,442.7081,443.3676,2937.0
2022-04-28 14:25:00,457.13,457.17,456.72,457.12,3200.0,443.3967,443.4355,442.999,443.387,3200.0
2022-04-28 14:30:00,457.28,457.29,456.36,456.46,2410.0,443.5422,443.5519,442.6499,442.7469,2410.0
2022-04-28 14:35:00,456.56,457.05,456.27,457.04,9010.0,442.8439,443.3191,442.5626,443.3094,9010.0
2022-04-28 14:40:00,457.11,457.48,457.11,457.39,2881.0,443.3773,443.7362,443.3773,443.6489,2881.0
2022-04-28 14:45:00,457.5,457.72,457.34,457.72,6303.0,443.7556,443.969,443.6004,443.969,6303.0
2022-04-28 14:50:00,457.64,458.24,457.63,457.85,3358.0,443.8914,444.4734,443.8817,444.0951,3358.0
2022-04-28 14:55:00,457.77,459.34,457.69,458.91,10981.0,444.0175,445.5403,443.9399,445.1233,10981.0
2022-04-28 15:00:00,458.97,459.76,458.86,459.7,7680.0,445.1814,445.9477,445.0748,445.8895,7680.0
2022-04-28 15:05:00,459.71,460.82,459.71,460.58,4765.0,445.8992,446.9759,445.8992,446.7431,4765.0
2022-04-28 15:10:00,460.54,460.68,458.9,459.76,8465.0,446.7043,446.8401,445.1136,445.9477,8465.0
2022-04-28 15:15:00,459.48,460.01,459.33,459.89,5345.0,445.6761,446.1902,445.5306,446.0738,5345.0
2022-04-28 15:20:00,460.01,460.62,459.85,460.47,7053.0,446.1902,446.7819,446.035,446.6364,7053.0
2022-04-28 15:25:00,460.52,460.84,460.5,460.58,7158.0,446.6849,446.9953,446.6655,446.7431,7158.0
2022-04-28 15:30:00,460.7,460.7,459.82,459.89,8283.0,446.8595,446.8595,446.0059,446.0738,8283.0
2022-04-28 15:35:00,459.87,460.34,459.85,460.17,9625.0,446.0544,446.5103,446.035,446.3454,9625.0
2022-04-28 15:40:00,460.3,460.86,459.78,459.79,9127.0,446.4715,447.0147,445.9671,445.9768,9127.0
2022-04-28 15:45:00,459.71,460.25,458.78,458.94,21806.0,445.8992,446.423,444.9972,445.1523,21806.0
2022-04-28 15:50:00,458.85,458.85,458.06,458.66,21132.0,445.0651,445.0651,444.2988,444.8808,21132.0
2022-04-28 15:55:00,458.58,459.35,457.83,459.07,76202.0,444.8032,445.55,444.0757,445.2784,76202.0
2022-04-29 09:30:00,455.07,455.98,453.48,453.48,9295.0,441.3986,442.2813,439.8564,439.8564,9295.0
2022-04-29 09:35:00,452.23,452.79,451.7,451.85,5565.0,438.6439,439.1871,438.1299,438.2753,5565.0
2022-04-29 09:40:00,451.85,452.33,451.38,451.39,8883.0,438.2753,438.7409,437.8195,437.8292,8883.0
2022-04-29 09:45:00,451.68,452.0,450.73,451.2,7093.0,438.1105,438.4208,437.189,437.6449,7093.0
2022-04-29 09:50:00,451.14,452.66,451.14,452.42,4882.0,437.5867,439.061,437.5867,438.8282,4882.0
2022-04-29 09:55:00,452.1,455.79,451.92,455.19,4002.0,438.5178,442.097,438.3432,441.515,4002.0
2022-04-29 10:00:00,455.62,456.41,454.57,454.57,5687.0,441.9321,442.6984,440.9136,440.9136,5687.0
2022-04-29 10:05:00,455.03,456.54,454.77,455.66,7876.0,441.3598,442.8245,441.1076,441.9709,7876.0
2022-04-29 10:10:00,455.66,456.04,453.69,454.26,3216.0,441.9709,442.3395,440.0601,440.6129,3216.0
2022-04-29 10:15:00,454.52,455.16,453.4,453.63,3590.0,440.8651,441.4859,439.7788,440.0019,3590.0
2022-04-29 10:20:00,453.57,454.34,453.54,453.95,5979.0,439.9437,440.6905,439.9146,440.3123,5979.0
2022-04-29 10:25:00,454.02,454.09,452.58,452.75,3644.0,440.3802,440.4481,438.9834,439.1483,3644.0
2022-04-29 10:30:00,452.82,452.82,451.29,451.5,3695.0,439.2162,439.2162,437.7322,437.9359,3695.0
2022-04-29 10:35:00,451.58,452.07,451.56,451.79,2794.0,438.0135,438.4887,437.9941,438.2172,2794.0
2022-04-29 10:40:00,451.82,452.35,451.63,452.2,2057.0,438.2463,438.7603,438.062,438.6148,2057.0
2022-04-29 10:45:00,452.08,452.08,451.21,451.27,2478.0,438.4984,438.4984,437.6546,437.7128,2478.0
2022-04-29 10:50:00,451.75,451.75,450.64,451.03,3200.0,438.1784,438.1784,437.1017,437.48,3200.0
2022-04-29 10:55:00,451.03,451.19,449.35,449.36,3658.0,437.48,437.6352,435.8505,435.8602,3658.0
2022-04-29 11:00:00,449.57,449.57,448.12,448.53,3830.0,436.0638,436.0638,434.6574,435.0551,3830.0
2022-04-29 11:05:00,448.88,449.75,448.46,448.47,1861.0,435.3946,436.2384,434.9872,434.9969,1861.0
2022-04-29 11:10:00,448.31,449.48,448.11,449.39,3302.0,434.8417,435.9766,434.6477,435.8893,3302.0
2022-04-29 11:15:00,449.21,449.81,448.81,449.81,5700.0,435.7147,436.2966,435.3267,436.2966,5700.0
2022-04-29 11:20:00,450.12,450.73,449.79,450.58,2827.0,436.5973,437.189,436.2772,437.0435,2827.0
2022-04-29 11:25:00,450.4,450.4,449.72,450.02,3307.0,436.8689,436.8689,436.2093,436.5003,3307.0
2022-04-29 11:30:00,449.91,451.21,449.67,450.89,2001.0,436.3936,437.6546,436.1608,437.3442,2001.0
2022-04-29 11:35:00,451.0,451.11,450.72,450.72,2762.0,437.4509,437.5576,437.1793,437.1793,2762.0
2022-04-29 11:40:00,450.28,451.37,450.2,451.17,2912.0,436.7525,437.8098,436.6749,437.6158,2912.0
2022-04-29 11:45:00,451.46,451.46,450.86,450.89,1817.0,437.8971,437.8971,437.3151,437.3442,1817.0
2022-04-29 11:50:00,451.1,451.11,450.62,450.87,2901.0,437.5479,437.5576,437.0823,437.3248,2901.0
2022-04-29 11:55:00,450.83,450.92,450.42,450.45,2868.0,437.286,437.3733,436.8883,436.9174,2868.0
2022-04-29 12:00:00,450.34,450.55,449.73,449.73,4557.0,436.8107,437.0144,436.219,436.219,4557.0
2022-04-29 12:05:00,449.62,449.7,448.89,449.69,2840.0,436.1123,436.1899,435.4043,436.1802,2840.0
2022-04-29 12:10:00,449.84,450.33,449.84,450.13,1340.0,436.3257,436.801,436.3257,436.607,1340.0
2022-04-29 12:15:00,450.09,450.21,449.68,449.71,2248.0,436.5682,436.6846,436.1705,436.1996,2248.0
2022-04-29 12:20:00,449.62,450.46,449.3,450.32,4526.0,436.1123,436.9271,435.802,436.7913,4526.0
2022-04-29 12:25:00,450.2,451.18,449.91,451.18,1417.0,436.6749,437.6255,436.3936,437.6255,1417.0
2022-04-29 12:30:00,450.58,450.6,450.17,450.42,2037.0,437.0435,437.0629,436.6458,436.8883,2037.0
2022-04-29 12:35:00,450.36,450.45,449.97,450.45,3247.0,436.8301,436.9174,436.4518,436.9174,3247.0
2022-04-29 12:40:00,450.51,450.51,449.67,450.02,2803.0,436.9756,436.9756,436.1608,436.5003,2803.0
2022-04-29 12:45:00,449.83,449.83,449.1,449.31,1370.0,436.316,436.316,435.608,435.8117,1370.0
2022-04-29 12:50:00,449.23,449.23,448.13,448.2,6021.0,435.7341,435.7341,434.6671,434.735,6021.0
2022-04-29 12:55:00,448.14,448.71,448.14,448.38,2288.0,434.6768,435.2297,434.6768,434.9096,2288.0
2022-04-29 13:00:00,448.46,450.01,448.46,449.88,2569.0,434.9872,436.4906,434.9872,436.3645,2569.0
2022-04-29 13:05:00,449.75,449.75,448.56,448.94,3413.0,436.2384,436.2384,435.0842,435.4528,3413.0
2022-04-29 13:10:00,449.51,449.59,448.82,449.11,3083.0,436.0056,436.0832,435.3364,435.6177,3083.0
2022-04-29 13:15:00,449.63,449.98,449.33,449.98,1946.0,436.122,436.4615,435.8311,436.4615,1946.0
2022-04-29 13:20:00,449.79,450.58,449.55,450.58,3041.0,436.2772,437.0435,436.0444,437.0435,3041.0
2022-04-29 13:25:00,450.58,451.18,449.53,449.89,3352.0,437.0435,437.6255,436.025,436.3742,3352.0
2022-04-29 13:30:00,449.89,450.51,449.88,450.51,1718.0,436.3742,436.9756,436.3645,436.9756,1718.0
2022-04-29 13:35:00,450.56,451.49,450.56,451.43,4537.0,437.0241,437.9262,437.0241,437.868,4537.0
2022-04-29 13:40:00,451.41,451.45,449.72,450.06,3306.0,437.8486,437.8874,436.2093,436.5391,3306.0
2022-04-29 13:45:00,449.97,450.01,449.53,449.54,1305.0,436.4518,436.4906,436.025,436.0347,1305.0
2022-04-29 13:50:00,449.74,449.74,448.97,449.05,2900.0,436.2287,436.2287,435.4819,435.5595,2900.0
2022-04-29 13:55:00,448.98,449.18,448.82,449.18,3133.0,435.4916,435.6856,435.3364,435.6856,3133.0
2022-04-29 14:00:00,449.07,449.07,448.19,448.29,3360.0,435.5789,435.5789,434.7253,434.8223,3360.0
2022-04-29 14:05:00,448.24,448.5,447.16,448.14,4603.0,434.7738,435.026,433.7262,434.6768,4603.0
2022-04-29 14:10:00,448.28,448.61,447.93,448.25,3303.0,434.8126,435.1327,434.4731,434.7835,3303.0
2022-04-29 14:15:00,448.45,448.74,448.36,448.48,3700.0,434.9775,435.2588,434.8902,435.0066,3700.0
2022-04-29 14:20:00,448.38,448.44,448.1,448.36,1976.0,434.9096,434.9678,434.638,434.8902,1976.0
2022-04-29 14:25:00,448.55,448.68,448.31,448.45,2480.0,435.0745,435.2006,434.8417,434.9775,2480.0
2022-04-29 14:30:00,448.35,448.35,447.24,447.38,2351.0,434.8805,434.8805,433.8038,433.9396,2351.0
2022-04-29 14:35:00,447.32,447.55,446.53,446.53,3517.0,433.8814,434.1045,433.1152,433.1152,3517.0
2022-04-29 14:40:00,446.64,447.6,446.63,447.6,4121.0,433.2219,434.153,433.2122,434.153,4121.0
2022-04-29 14:45:00,447.48,447.91,446.44,446.44,3428.0,434.0366,434.4537,433.0279,433.0279,3428.0
2022-04-29 14:50:00,446.6,446.6,445.61,445.73,3549.0,433.1831,433.1831,432.2228,432.3392,3549.0
2022-04-29 14:55:00,445.67,446.76,445.61,446.4,3262.0,432.281,433.3383,432.2228,432.9891,3262.0
2022-04-29 15:00:00,446.32,446.32,445.28,445.42,5208.0,432.9115,432.9115,431.9027,432.0385,5208.0
2022-04-29 15:05:00,445.22,445.22,444.29,444.33,7627.0,431.8445,431.8445,430.9425,430.9813,7627.0
2022-04-29 15:10:00,444.46,444.46,443.3,443.66,10382.0,431.1074,431.1074,429.9822,430.3314,10382.0
2022-04-29 15:15:00,443.63,444.5,443.09,444.49,3982.0,430.3023,431.1462,429.7785,431.1365,3982.0
2022-04-29 15:20:00,444.59,445.59,444.41,445.4,11145.0,431.2335,432.2034,431.0589,432.0191,11145.0
2022-04-29 15:25:00,445.59,446.16,444.77,444.97,4988.0,432.2034,432.7563,431.4081,431.602,4988.0
2022-04-29 15:30:00,444.88,445.94,444.42,445.51,5639.0,431.5147,432.5429,431.0686,432.1258,5639.0
2022-04-29 15:35:00,445.33,446.54,445.33,446.19,16376.0,431.9512,433.1249,431.9512,432.7854,16376.0
2022-04-29 15:40:00,446.45,446.62,445.69,445.75,5640.0,433.0376,433.2025,432.3004,432.3586,5640.0
2022-04-29 15:45:00,445.61,445.84,444.49,444.49,11637.0,432.2228,432.4459,431.1365,431.1365,11637.0
2022-04-29 15:50:00,444.87,444.89,443.37,443.73,18664.0,431.505,431.5244,430.0501,430.3993,18664.0
2022-04-29 15:55:00,443.88,444.79,443.51,444.58,56078.0,430.5448,431.4274,430.1859,431.2238,56078.0
2022-05-02 09:30:00,447.39,448.56,445.97,446.16,9014.0,433.9493,435.0842,432.572,432.7563,9014.0
2022-05-02 09:35:00,445.75,445.75,441.11,442.33,4849.0,432.3586,432.3586,427.858,429.0414,4849.0
2022-05-02 09:40:00,442.27,444.29,442.07,443.81,8771.0,428.9832,430.9425,428.7892,430.4769,8771.0
2022-05-02 09:45:00,443.37,443.88,442.2,442.68,9875.0,430.0501,430.5448,428.9153,429.3808,9875.0
2022-05-02 09:50:00,442.37,443.4,441.8,442.51,2147.0,429.0802,430.0792,428.5273,429.2159,2147.0
2022-05-02 09:55:00,441.97,442.3,440.76,442.23,2331.0,428.6922,429.0123,427.5185,428.9444,2331.0
2022-05-02 10:00:00,441.67,443.82,440.87,443.69,6515.0,428.4012,430.4866,427.6252,430.3605,6515.0
2022-05-02 10:05:00,443.69,443.7,440.05,440.05,2551.0,430.3605,430.3702,426.8299,426.8299,2551.0
2022-05-02 10:10:00,440.06,440.49,439.26,440.23,4233.0,426.8395,427.2566,426.0636,427.0044,4233.0
2022-05-02 10:15:00,439.65,441.55,439.07,441.39,3845.0,426.4419,428.2848,425.8793,428.1296,3845.0
2022-05-02 10:20:00,441.34,441.87,439.86,441.82,4687.0,428.0811,428.5952,426.6456,428.5467,4687.0
2022-05-02 10:25:00,441.88,442.74,441.5,442.44,4181.0,428.6049,429.439,428.2363,429.148,4181.0
2022-05-02 10:30:00,442.14,442.73,441.62,442.0,5078.0,428.8571,429.4293,428.3527,428.7213,5078.0
2022-05-02 10:35:00,442.29,442.29,439.24,439.65,4193.0,429.0026,429.0026,426.0442,426.4419,4193.0
2022-05-02 10:40:00,440.19,441.02,440.0,440.0,9721.0,426.9656,427.7707,426.7814,426.7814,9721.0
2022-05-02 10:45:00,440.46,441.86,440.37,441.12,2600.0,427.2275,428.5855,427.1402,427.8677,2600.0
2022-05-02 10:50:00,440.81,442.15,440.8,442.15,5768.0,427.567,428.8668,427.5573,428.8668,5768.0
2022-05-02 10:55:00,441.71,442.15,439.71,440.25,5150.0,428.44,428.8668,426.5001,427.0238,5150.0
2022-05-02 11:00:00,440.31,440.78,439.66,440.0,2611.0,427.082,427.5379,426.4516,426.7814,2611.0
2022-05-02 11:05:00,439.65,440.33,439.64,439.64,4655.0,426.4419,427.1014,426.4322,426.4322,4655.0
2022-05-02 11:10:00,439.72,439.76,438.75,439.24,2217.0,426.5098,426.5486,425.5689,426.0442,2217.0
2022-05-02 11:15:00,439.41,439.75,438.79,438.85,3019.0,426.2091,426.5389,425.6077,425.6659,3019.0
2022-05-02 11:20:00,438.67,438.8,437.95,438.07,5878.0,425.4913,425.6174,424.7929,424.9093,5878.0
2022-05-02 11:25:00,437.9,438.21,436.26,436.85,4851.0,424.7444,425.0451,423.1537,423.726,4851.0
2022-05-02 11:30:00,437.05,437.05,435.38,436.26,3502.0,423.92,423.92,422.3001,423.1537,3502.0
2022-05-02 11:35:00,436.7,438.24,436.6,436.6,2831.0,423.5805,425.0742,423.4835,423.4835,2831.0
2022-05-02 11:40:00,436.41,436.74,435.54,435.62,2500.0,423.2992,423.6193,422.4553,422.5329,2500.0
2022-05-02 11:45:00,435.62,436.34,435.45,435.87,2463.0,422.5329,423.2313,422.368,422.7754,2463.0
2022-05-02 11:50:00,435.93,436.5,435.38,435.71,3811.0,422.8336,423.3865,422.3001,422.6202,3811.0
2022-05-02 11:55:00,435.44,436.7,435.31,436.7,1616.0,422.3583,423.5805,422.2323,423.5805,1616.0
2022-05-02 12:00:00,436.64,437.01,434.98,435.46,3900.0,423.5223,423.8812,421.9122,422.3777,3900.0
2022-05-02 12:05:00,435.62,436.0,435.35,435.43,1714.0,422.5329,422.9015,422.271,422.3486,1714.0
2022-05-02 12:10:00,435.77,435.81,435.22,435.22,1006.0,422.6784,422.7172,422.145,422.145,1006.0
2022-05-02 12:15:00,435.54,436.13,435.54,436.13,701.0,422.4553,423.0276,422.4553,423.0276,701.0
2022-05-02 12:20:00,437.02,437.64,436.88,437.23,2130.0,423.8909,424.4923,423.7551,424.0946,2130.0
2022-05-02 12:25:00,437.14,437.14,436.55,436.89,715.0,424.0073,424.0073,423.435,423.7648,715.0
2022-05-02 12:30:00,437.09,437.56,436.47,437.56,1500.0,423.9588,424.4147,423.3574,424.4147,1500.0
2022-05-02 12:35:00,437.7,437.7,436.66,437.27,2602.0,424.5504,424.5504,423.5417,424.1334,2602.0
2022-05-02 12:40:00,437.07,437.07,436.43,436.61,1300.0,423.9394,423.9394,423.3186,423.4932,1300.0
2022-05-02 12:45:00,436.3,436.39,435.65,435.85,3715.0,423.1925,423.2798,422.562,422.756,3715.0
2022-05-02 12:50:00,435.48,435.48,434.46,434.48,1350.0,422.3971,422.3971,421.4078,421.4272,1350.0
2022-05-02 12:55:00,434.34,435.15,434.26,434.26,1884.0,421.2914,422.0771,421.2138,421.2138,1884.0
2022-05-02 13:00:00,434.25,434.6,433.65,433.9,6774.0,421.2041,421.5436,420.6221,420.8646,6774.0
2022-05-02 13:05:00,434.26,435.67,433.8,435.44,2800.0,421.2138,422.5814,420.7676,422.3583,2800.0
2022-05-02 13:10:00,435.17,436.01,435.13,435.73,7471.0,422.0965,422.9112,422.0577,422.6396,7471.0
2022-05-02 13:15:00,436.33,436.33,435.65,435.65,701.0,423.2216,423.2216,422.562,422.562,701.0
2022-05-02 13:20:00,435.66,435.66,434.51,434.51,1964.0,422.5717,422.5717,421.4563,421.4563,1964.0
2022-05-02 13:25:00,434.92,435.17,434.19,434.6,1673.0,421.854,422.0965,421.1459,421.5436,1673.0
2022-05-02 13:30:00,434.69,434.86,433.29,433.29,2405.0,421.6309,421.7958,420.2729,420.2729,2405.0
2022-05-02 13:35:00,432.94,433.01,432.25,432.25,1222.0,419.9335,420.0013,419.2642,419.2642,1222.0
2022-05-02 13:40:00,432.17,432.42,431.89,431.89,1820.0,419.1866,419.4291,418.915,418.915,1820.0
2022-05-02 13:45:00,431.65,431.67,431.01,431.22,2286.0,418.6822,418.7016,418.0614,418.2651,2286.0
2022-05-02 13:50:00,431.31,431.58,430.31,430.31,3218.0,418.3524,418.6143,417.3825,417.3825,3218.0
2022-05-02 13:55:00,430.56,431.06,430.38,430.48,5507.0,417.625,418.1099,417.4504,417.5474,5507.0
2022-05-02 14:00:00,430.43,430.49,429.62,430.12,8330.0,417.4989,417.5571,416.7132,417.1982,8330.0
2022-05-02 14:05:00,430.17,430.52,429.79,430.15,3151.0,417.2467,417.5862,416.8781,417.2273,3151.0
2022-05-02 14:10:00,429.7,429.88,428.27,428.32,3478.0,416.7908,416.9654,415.4037,415.4522,3478.0
2022-05-02 14:15:00,428.43,428.8,428.23,428.47,3217.0,415.5589,415.9178,415.365,415.5977,3217.0
2022-05-02 14:20:00,428.5,429.72,428.5,429.16,3048.0,415.6268,416.8102,415.6268,416.267,3048.0
2022-05-02 14:25:00,429.14,429.5,428.82,429.1,2741.0,416.2476,416.5968,415.9372,416.2088,2741.0
2022-05-02 14:30:00,429.0,429.18,428.14,428.23,7040.0,416.1118,416.2864,415.2777,415.365,7040.0
2022-05-02 14:35:00,428.01,428.5,427.25,428.17,9887.0,415.1516,415.6268,414.4144,415.3068,9887.0
2022-05-02 14:40:00,428.17,428.41,425.89,426.07,2982.0,415.3068,415.5395,413.0953,413.2698,2982.0
2022-05-02 14:45:00,426.33,427.62,426.33,426.88,2890.0,413.522,414.7733,413.522,414.0555,2890.0
2022-05-02 14:50:00,426.88,426.88,425.94,426.35,5185.0,414.0555,414.0555,413.1437,413.5414,5185.0
2022-05-02 14:55:00,426.48,427.34,426.12,427.21,9538.0,413.6675,414.5017,413.3183,414.3756,9538.0
2022-05-02 15:00:00,427.23,427.46,426.42,427.09,6524.0,414.395,414.6181,413.6093,414.2592,6524.0
2022-05-02 15:05:00,427.1,428.58,426.37,428.23,35371.0,414.2689,415.7044,413.5608,415.365,35371.0
2022-05-02 15:10:00,428.27,429.2,427.7,428.9,29687.0,415.4037,416.3058,414.8509,416.0148,29687.0
2022-05-02 15:15:00,428.9,429.49,428.17,428.58,16703.0,416.0148,416.5871,415.3068,415.7044,16703.0
2022-05-02 15:20:00,428.97,431.06,428.58,430.82,22959.0,416.0827,418.1099,415.7044,417.8771,22959.0
2022-05-02 15:25:00,430.62,430.93,429.89,430.27,11471.0,417.6831,417.9838,416.9751,417.3437,11471.0
2022-05-02 15:30:00,430.46,431.55,430.22,431.52,21334.0,417.528,418.5852,417.2952,418.5561,21334.0
2022-05-02 15:35:00,431.49,431.61,430.34,430.54,7238.0,418.527,418.6434,417.4116,417.6056,7238.0
2022-05-02 15:40:00,430.8,431.47,430.1,430.13,13119.0,417.8577,418.5076,417.1788,417.2079,13119.0
2022-05-02 15:45:00,429.99,432.6,429.99,432.6,17727.0,417.0721,419.6037,417.0721,419.6037,17727.0
2022-05-02 15:50:00,432.1,432.71,431.44,432.71,19111.0,419.1187,419.7104,418.4785,419.7104,19111.0
2022-05-02 15:55:00,432.38,433.69,432.19,433.66,61963.0,419.3903,420.6609,419.206,420.6318,61963.0
2022-05-03 09:30:00,436.37,439.99,436.37,439.61,13225.0,423.2604,426.7717,423.2604,426.4031,13225.0
2022-05-03 09:35:00,439.63,439.63,437.36,438.95,2183.0,426.4225,426.4225,424.2207,425.7629,2183.0
2022-05-03 09:40:00,439.0,440.39,439.0,439.94,1686.0,425.8114,427.1596,425.8114,426.7232,1686.0
2022-05-03 09:45:00,439.52,440.28,439.36,440.01,1693.0,426.3158,427.0529,426.1606,426.7911,1693.0
2022-05-03 09:50:00,440.04,440.55,439.66,439.66,5633.0,426.8202,427.3148,426.4516,426.4516,5633.0
2022-05-03 09:55:00,439.62,440.61,439.01,439.44,6382.0,426.4128,427.373,425.8211,426.2382,6382.0
2022-05-03 10:00:00,439.5,440.5,438.24,439.99,6081.0,426.2964,427.2663,425.0742,426.7717,6081.0
2022-05-03 10:05:00,440.11,441.25,439.75,439.92,4689.0,426.888,427.9938,426.5389,426.7038,4689.0
2022-05-03 10:10:00,440.16,442.05,440.15,441.64,2346.0,426.9365,428.7698,426.9268,428.3721,2346.0
2022-05-03 10:15:00,441.07,441.31,440.88,441.3,1256.0,427.8192,428.052,427.6349,428.0423,1256.0
2022-05-03 10:20:00,442.1,442.1,440.99,441.01,700.0,428.8183,428.8183,427.7416,427.761,700.0
2022-05-03 10:25:00,440.89,441.56,440.64,440.88,3211.0,427.6446,428.2945,427.4021,427.6349,3211.0
2022-05-03 10:30:00,441.08,441.49,441.08,441.44,906.0,427.8289,428.2266,427.8289,428.1781,906.0
2022-05-03 10:35:00,441.13,441.13,440.6,440.6,401.0,427.8774,427.8774,427.3633,427.3633,401.0
2022-05-03 10:40:00,440.15,440.15,439.38,439.38,773.0,426.9268,426.9268,426.18,426.18,773.0
2022-05-03 10:45:00,439.0,439.0,437.68,437.68,918.0,425.8114,425.8114,424.5311,424.5311,918.0
2022-05-03 10:50:00,438.2,438.49,438.03,438.03,501.0,425.0354,425.3167,424.8705,424.8705,501.0
2022-05-03 10:55:00,437.67,438.85,437.67,438.39,6539.0,424.5214,425.6659,424.5214,425.2197,6539.0
2022-05-03 11:00:00,438.51,440.41,438.1,440.41,4672.0,425.3361,427.179,424.9384,427.179,4672.0
2022-05-03 11:05:00,440.51,440.8,440.07,440.07,6953.0,427.276,427.5573,426.8492,426.8492,6953.0
2022-05-03 11:10:00,440.05,440.05,439.2,439.93,1765.0,426.8299,426.8299,426.0054,426.7135,1765.0
2022-05-03 11:15:00,440.54,440.86,439.71,440.7,2626.0,427.3051,427.6155,426.5001,427.4603,2626.0
2022-05-03 11:20:00,440.35,440.9,440.35,440.75,1100.0,427.1208,427.6543,427.1208,427.5088,1100.0
2022-05-03 11:25:00,440.8,440.8,439.98,440.8,800.0,427.5573,427.5573,426.762,427.5573,800.0
2022-05-03 11:30:00,440.79,441.62,440.66,440.66,1825.0,427.5476,428.3527,427.4215,427.4215,1825.0
2022-05-03 11:35:00,440.64,440.64,440.28,440.28,300.0,427.4021,427.4021,427.0529,427.0529,300.0
2022-05-03 11:40:00,439.91,440.16,438.0,438.9,26969.0,426.6941,426.9365,424.8414,425.7144,26969.0
2022-05-03 11:45:00,438.18,438.18,437.91,437.91,589.0,425.016,425.016,424.7541,424.7541,589.0
2022-05-03 11:50:00,438.03,438.12,437.01,437.01,1100.0,424.8705,424.9578,423.8812,423.8812,1100.0
2022-05-03 11:55:00,436.83,437.81,436.67,437.81,1302.0,423.7066,424.6571,423.5514,424.6571,1302.0
2022-05-03 12:00:00,437.79,439.07,437.32,439.07,2036.0,424.6377,425.8793,424.1819,425.8793,2036.0
2022-05-03 12:05:00,438.68,438.97,437.49,437.64,3201.0,425.501,425.7823,424.3468,424.4923,3201.0
2022-05-03 12:10:00,437.61,437.64,436.83,436.98,1150.0,424.4632,424.4923,423.7066,423.8521,1150.0
2022-05-03 12:15:00,437.63,437.97,437.03,437.03,893.0,424.4826,424.8123,423.9006,423.9006,893.0
2022-05-03 12:20:00,437.71,438.01,437.58,438.01,352.0,424.5601,424.8511,424.4341,424.8511,352.0
2022-05-03 12:25:00,437.95,437.95,437.33,437.33,932.0,424.7929,424.7929,424.1916,424.1916,932.0
2022-05-03 12:30:00,436.75,436.75,436.28,436.31,1100.0,423.629,423.629,423.1731,423.2022,1100.0
2022-05-03 12:35:00,436.54,436.95,436.17,436.29,1220.0,423.4253,423.823,423.0664,423.1828,1220.0
2022-05-03 12:40:00,436.35,437.09,436.33,436.61,1160.0,423.241,423.9588,423.2216,423.4932,1160.0
2022-05-03 12:45:00,436.47,436.47,435.81,435.95,962.0,423.3574,423.3574,422.7172,422.853,962.0
2022-05-03 12:50:00,436.13,436.39,435.97,436.39,1139.0,423.0276,423.2798,422.8724,423.2798,1139.0
2022-05-03 12:55:00,436.07,436.49,435.87,436.2,3701.0,422.9694,423.3768,422.7754,423.0955,3701.0
2022-05-03 13:00:00,437.02,437.42,437.01,437.15,900.0,423.8909,424.2789,423.8812,424.017,900.0
2022-05-03 13:05:00,436.62,437.38,436.45,437.1,1100.0,423.5029,424.2401,423.338,423.9685,1100.0
2022-05-03 13:10:00,437.18,437.55,436.7,437.55,1711.0,424.0461,424.405,423.5805,424.405,1711.0
2022-05-03 13:15:00,437.19,437.29,437.14,437.29,600.0,424.0558,424.1528,424.0073,424.1528,600.0
2022-05-03 13:20:00,437.38,437.86,437.17,437.17,2001.0,424.2401,424.7056,424.0364,424.0364,2001.0
2022-05-03 13:25:00,436.79,437.01,436.79,436.85,300.0,423.6678,423.8812,423.6678,423.726,300.0
2022-05-03 13:30:00,436.77,437.36,436.68,436.92,1478.0,423.6484,424.2207,423.5611,423.7939,1478.0
2022-05-03 13:35:00,437.53,437.53,437.1,437.1,300.0,424.3856,424.3856,423.9685,423.9685,300.0
2022-05-03 13:40:00,437.22,437.22,436.99,436.99,1001.0,424.0849,424.0849,423.8618,423.8618,1001.0
2022-05-03 13:45:00,436.95,437.47,436.95,437.03,900.0,423.823,424.3274,423.823,423.9006,900.0
2022-05-03 13:50:00,437.13,437.3,436.83,436.83,723.0,423.9976,424.1625,423.7066,423.7066,723.0
2022-05-03 13:55:00,436.67,436.71,436.51,436.55,700.0,423.5514,423.5902,423.3962,423.435,700.0
2022-05-03 14:00:00,436.17,436.17,435.8,435.81,690.0,423.0664,423.0664,422.7075,422.7172,690.0
2022-05-03 14:05:00,435.66,435.84,435.41,435.66,801.0,422.5717,422.7463,422.3292,422.5717,801.0
2022-05-03 14:10:00,435.77,436.07,435.39,435.4,2540.0,422.6784,422.9694,422.3098,422.3195,2540.0
2022-05-03 14:15:00,435.29,435.47,434.85,434.9,2100.0,422.2129,422.3874,421.7861,421.8346,2100.0
2022-05-03 14:20:00,434.69,434.7,434.53,434.55,901.0,421.6309,421.6406,421.4757,421.4951,901.0
2022-05-03 14:25:00,434.51,434.51,434.19,434.21,1166.0,421.4563,421.4563,421.1459,421.1653,1166.0
2022-05-03 14:30:00,434.17,434.37,433.96,434.01,1508.0,421.1265,421.3205,420.9228,420.9713,1508.0
2022-05-03 14:35:00,434.31,435.14,434.3,434.66,1659.0,421.2623,422.0674,421.2526,421.6018,1659.0
2022-05-03 14:40:00,434.19,434.51,433.62,434.13,5580.0,421.1459,421.4563,420.593,421.0877,5580.0
2022-05-03 14:45:00,434.19,435.28,433.65,435.13,1427.0,421.1459,422.2032,420.6221,422.0577,1427.0
2022-05-03 14:50:00,434.99,435.77,434.98,435.62,1400.0,421.9219,422.6784,421.9122,422.5329,1400.0
2022-05-03 14:55:00,435.49,436.32,435.16,436.32,1400.0,422.4068,423.2119,422.0868,423.2119,1400.0
2022-05-03 15:00:00,436.51,436.51,436.0,436.17,2501.0,423.3962,423.3962,422.9015,423.0664,2501.0
2022-05-03 15:05:00,435.63,436.63,435.63,436.25,801.0,422.5426,423.5126,422.5426,423.144,801.0
2022-05-03 15:10:00,436.42,436.52,436.33,436.49,1200.0,423.3089,423.4059,423.2216,423.3768,1200.0
2022-05-03 15:15:00,436.61,436.69,435.34,435.52,2025.0,423.4932,423.5708,422.2613,422.4359,2025.0
2022-05-03 15:20:00,435.37,436.05,435.06,435.06,3241.0,422.2904,422.95,421.9898,421.9898,3241.0
2022-05-03 15:25:00,435.09,435.46,434.84,435.27,2148.0,422.0189,422.3777,421.7764,422.1935,2148.0
2022-05-03 15:30:00,435.07,435.54,434.47,435.27,3189.0,421.9995,422.4553,421.4175,422.1935,3189.0
2022-05-03 15:35:00,435.53,435.56,434.14,434.49,2759.0,422.4456,422.4747,421.0974,421.4369,2759.0
2022-05-03 15:40:00,434.27,434.27,433.24,433.41,3725.0,421.2235,421.2235,420.2244,420.3893,3725.0
2022-05-03 15:45:00,433.22,434.25,432.98,433.83,7798.0,420.205,421.2041,419.9722,420.7967,7798.0
2022-05-03 15:50:00,433.92,435.01,433.09,434.68,10491.0,420.884,421.9413,420.0789,421.6212,10491.0
2022-05-03 15:55:00,434.68,434.99,433.67,434.08,34889.0,421.6212,421.9219,420.6415,421.0392,34889.0
2022-05-04 09:30:00,437.66,437.66,436.55,436.61,6228.0,424.5117,424.5117,423.435,423.4932,6228.0
2022-05-04 09:35:00,434.81,434.81,431.08,431.5,2633.0,421.7473,421.7473,418.1293,418.5367,2633.0
2022-05-04 09:40:00,431.81,432.34,430.82,431.49,800.0,418.8374,419.3515,417.8771,418.527,800.0
2022-05-04 09:45:00,432.92,433.19,431.37,432.2,3436.0,419.9141,420.1759,418.4106,419.2157,3436.0
2022-05-04 09:50:00,431.74,432.38,430.86,431.73,2904.0,418.7695,419.3903,417.9159,418.7598,2904.0
2022-05-04 09:55:00,431.52,432.46,431.49,432.15,3437.0,418.5561,419.4679,418.527,419.1672,3437.0
2022-05-04 10:00:00,431.63,431.88,430.65,431.03,2698.0,418.6628,418.9053,417.7122,418.0808,2698.0
2022-05-04 10:05:00,430.82,431.02,430.45,431.02,3850.0,417.8771,418.0711,417.5183,418.0711,3850.0
2022-05-04 10:10:00,430.89,431.38,430.83,431.04,1108.0,417.945,418.4203,417.8868,418.0905,1108.0
2022-05-04 10:15:00,431.08,431.62,430.43,431.62,5168.0,418.1293,418.6531,417.4989,418.6531,5168.0
2022-05-04 10:20:00,432.98,433.62,432.79,432.83,6352.0,419.9722,420.593,419.788,419.8268,6352.0
2022-05-04 10:25:00,433.09,433.92,433.09,433.29,2293.0,420.0789,420.884,420.0789,420.2729,2293.0
2022-05-04 10:30:00,433.05,433.48,432.01,432.01,2396.0,420.0401,420.4572,419.0314,419.0314,2396.0
2022-05-04 10:35:00,431.67,433.2,431.66,432.31,4364.0,418.7016,420.1856,418.6919,419.3224,4364.0
2022-05-04 10:40:00,432.44,432.75,432.29,432.75,1500.0,419.4485,419.7492,419.303,419.7492,1500.0
2022-05-04 10:45:00,432.85,433.02,432.43,432.43,1471.0,419.8462,420.011,419.4388,419.4388,1471.0
2022-05-04 10:50:00,432.98,432.98,432.07,432.75,1890.0,419.9722,419.9722,419.0896,419.7492,1890.0
2022-05-04 10:55:00,432.79,432.89,432.23,432.5,6452.0,419.788,419.885,419.2448,419.5067,6452.0
2022-05-04 11:00:00,432.33,433.08,432.12,433.06,2269.0,419.3418,420.0692,419.1381,420.0498,2269.0
2022-05-04 11:05:00,432.98,433.49,432.83,433.49,1134.0,419.9722,420.4669,419.8268,420.4669,1134.0
2022-05-04 11:10:00,433.48,433.48,431.47,431.47,4199.0,420.4572,420.4572,418.5076,418.5076,4199.0
2022-05-04 11:15:00,431.36,431.82,431.33,431.81,1000.0,418.4009,418.8471,418.3718,418.8374,1000.0
2022-05-04 11:20:00,431.84,432.07,431.41,432.07,2498.0,418.8665,419.0896,418.4494,419.0896,2498.0
2022-05-04 11:25:00,432.0,432.2,431.89,432.04,2139.0,419.0217,419.2157,418.915,419.0605,2139.0
2022-05-04 11:30:00,432.42,432.67,432.4,432.59,1491.0,419.4291,419.6716,419.4097,419.594,1491.0
2022-05-04 11:35:00,432.49,432.84,430.69,430.69,8451.0,419.497,419.8365,417.751,417.751,8451.0
2022-05-04 11:40:00,430.68,432.23,430.51,431.78,1800.0,417.7413,419.2448,417.5765,418.8083,1800.0
2022-05-04 11:45:00,431.77,432.21,431.69,432.21,1000.0,418.7986,419.2254,418.721,419.2254,1000.0
2022-05-04 11:50:00,431.83,431.83,431.31,431.81,1620.0,418.8568,418.8568,418.3524,418.8374,1620.0
2022-05-04 11:55:00,431.99,431.99,431.46,431.57,1900.0,419.012,419.012,418.4979,418.6046,1900.0
2022-05-04 12:00:00,431.43,431.43,430.85,431.02,1024.0,418.4688,418.4688,417.9062,418.0711,1024.0
2022-05-04 12:05:00,431.12,432.2,431.11,432.2,800.0,418.1681,419.2157,418.1584,419.2157,800.0
2022-05-04 12:10:00,432.03,432.3,431.56,431.79,2319.0,419.0508,419.3127,418.5949,418.818,2319.0
2022-05-04 12:15:00,431.36,432.33,431.36,432.33,1132.0,418.4009,419.3418,418.4009,419.3418,1132.0
2022-05-04 12:20:00,432.26,432.83,432.26,432.83,400.0,419.2739,419.8268,419.2739,419.8268,400.0
2022-05-04 12:25:00,432.95,433.13,432.81,432.81,1794.0,419.9432,420.1177,419.8074,419.8074,1794.0
2022-05-04 12:30:00,432.78,432.96,432.25,432.83,2479.0,419.7783,419.9529,419.2642,419.8268,2479.0
2022-05-04 12:35:00,433.58,433.59,433.49,433.49,531.0,420.5542,420.5639,420.4669,420.4669,531.0
2022-05-04 12:40:00,433.57,433.88,433.2,433.29,3091.0,420.5445,420.8452,420.1856,420.2729,3091.0
2022-05-04 12:45:00,433.27,433.94,433.27,433.88,1990.0,420.2535,420.9034,420.2535,420.8452,1990.0
2022-05-04 12:50:00,433.88,434.23,433.72,434.23,2389.0,420.8452,421.1847,420.69,421.1847,2389.0
2022-05-04 12:55:00,434.4,434.65,433.98,434.25,3151.0,421.3496,421.5921,420.9422,421.2041,3151.0
2022-05-04 13:00:00,433.99,434.01,433.53,433.64,1528.0,420.9519,420.9713,420.5057,420.6124,1528.0
2022-05-04 13:05:00,433.61,433.61,433.28,433.42,1000.0,420.5833,420.5833,420.2632,420.399,1000.0
2022-05-04 13:10:00,433.23,433.56,432.72,433.35,2815.0,420.2147,420.5348,419.7201,420.3311,2815.0
2022-05-04 13:15:00,433.51,434.03,433.51,434.02,1840.0,420.4863,420.9907,420.4863,420.981,1840.0
2022-05-04 13:20:00,434.0,434.0,433.57,433.58,1702.0,420.9616,420.9616,420.5445,420.5542,1702.0
2022-05-04 13:25:00,433.27,433.27,433.1,433.23,500.0,420.2535,420.2535,420.0886,420.2147,500.0
2022-05-04 13:30:00,433.11,433.52,433.08,433.52,601.0,420.0983,420.496,420.0692,420.496,601.0
2022-05-04 13:35:00,433.64,433.64,432.57,432.57,2460.0,420.6124,420.6124,419.5746,419.5746,2460.0
2022-05-04 13:40:00,432.8,433.17,432.8,433.09,1800.0,419.7977,420.1565,419.7977,420.0789,1800.0
2022-05-04 13:45:00,433.21,433.35,433.03,433.11,1600.0,420.1953,420.3311,420.0207,420.0983,1600.0
2022-05-04 13:50:00,432.98,432.98,432.09,432.29,2520.0,419.9722,419.9722,419.109,419.303,2520.0
2022-05-04 13:55:00,432.77,432.89,432.61,432.75,900.0,419.7686,419.885,419.6134,419.7492,900.0
2022-05-04 14:00:00,432.79,433.89,432.0,432.88,4459.0,419.788,420.8549,419.0217,419.8753,4459.0
2022-05-04 14:05:00,433.13,433.29,432.2,432.87,2982.0,420.1177,420.2729,419.2157,419.8656,2982.0
2022-05-04 14:10:00,432.59,433.4,432.42,433.4,2000.0,419.594,420.3796,419.4291,420.3796,2000.0
2022-05-04 14:15:00,432.88,433.16,432.7,432.84,1742.0,419.8753,420.1468,419.7007,419.8365,1742.0
2022-05-04 14:20:00,432.71,433.05,431.87,433.05,1101.0,419.7104,420.0401,418.8956,420.0401,1101.0
2022-05-04 14:25:00,433.17,434.77,433.16,434.27,1831.0,420.1565,421.7085,420.1468,421.2235,1831.0
2022-05-04 14:30:00,434.44,434.57,431.25,431.25,2200.0,421.3884,421.5145,418.2942,418.2942,2200.0
2022-05-04 14:35:00,430.88,433.36,430.88,433.32,2305.0,417.9353,420.3408,417.9353,420.302,2305.0
2022-05-04 14:40:00,432.66,434.82,432.65,434.82,1552.0,419.6619,421.757,419.6522,421.757,1552.0
2022-05-04 14:45:00,434.8,436.28,434.8,435.89,7365.0,421.7376,423.1731,421.7376,422.7948,7365.0
2022-05-04 14:50:00,436.31,437.99,435.73,437.99,14041.0,423.2022,424.8317,422.6396,424.8317,14041.0
2022-05-04 14:55:00,438.6,438.92,438.01,438.59,10481.0,425.4234,425.7338,424.8511,425.4137,10481.0
2022-05-04 15:00:00,438.66,439.1,438.18,438.51,3618.0,425.4816,425.9084,425.016,425.3361,3618.0
2022-05-04 15:05:00,438.6,438.95,437.82,438.92,3355.0,425.4234,425.7629,424.6668,425.7338,3355.0
2022-05-04 15:10:00,439.13,439.31,438.46,439.16,6678.0,425.9375,426.1121,425.2876,425.9666,6678.0
2022-05-04 15:15:00,439.0,439.33,438.43,438.73,10430.0,425.8114,426.1315,425.2585,425.5495,10430.0
2022-05-04 15:20:00,438.72,439.54,438.58,439.54,15660.0,425.5398,426.3352,425.404,426.3352,15660.0
2022-05-04 15:25:00,439.64,439.95,439.47,439.69,12046.0,426.4322,426.7329,426.2673,426.4807,12046.0
2022-05-04 15:30:00,439.68,441.49,439.52,441.49,5923.0,426.471,428.2266,426.3158,428.2266,5923.0
2022-05-04 15:35:00,441.44,442.03,440.94,441.87,6120.0,428.1781,428.7504,427.6931,428.5952,6120.0
2022-05-04 15:40:00,441.86,442.18,441.33,441.99,10540.0,428.5855,428.8959,428.0714,428.7116,10540.0
2022-05-04 15:45:00,442.17,442.97,441.76,442.96,11398.0,428.8862,429.6621,428.4885,429.6524,11398.0
2022-05-04 15:50:00,442.94,443.3,442.49,442.6,17281.0,429.633,429.9822,429.1965,429.3032,17281.0
2022-05-04 15:55:00,442.51,442.99,441.96,442.54,31340.0,429.2159,429.6815,428.6825,429.245,31340.0
2022-05-05 09:30:00,439.82,439.82,438.0,439.52,6748.0,426.6068,426.6068,424.8414,426.3158,6748.0
2022-05-05 09:35:00,441.56,442.71,440.23,440.23,1619.0,428.2945,429.4099,427.0044,427.0044,1619.0
2022-05-05 09:40:00,440.4,441.3,438.68,440.24,4104.0,427.1693,428.0423,425.501,427.0141,4104.0
2022-05-05 09:45:00,440.85,441.57,439.28,440.35,2306.0,427.6058,428.3042,426.083,427.1208,2306.0
2022-05-05 09:50:00,440.41,441.42,440.17,441.17,2582.0,427.179,428.1587,426.9462,427.9162,2582.0
2022-05-05 09:55:00,442.21,442.25,440.11,441.01,2900.0,428.925,428.9638,426.888,427.761,2900.0
2022-05-05 10:00:00,441.17,441.17,439.42,439.67,700.0,427.9162,427.9162,426.2188,426.4613,700.0
2022-05-05 10:05:00,439.03,439.58,436.9,436.91,1000.0,425.8405,426.374,423.7745,423.7842,1000.0
2022-05-05 10:10:00,437.29,437.98,436.32,437.98,2340.0,424.1528,424.822,423.2119,424.822,2340.0
2022-05-05 10:15:00,438.48,438.48,438.48,438.48,100.0,425.307,425.307,425.307,425.307,100.0
2022-05-05 10:20:00,438.4,438.4,436.35,436.72,3430.0,425.2294,425.2294,423.241,423.5999,3430.0
2022-05-05 10:25:00,437.06,438.89,437.06,437.82,700.0,423.9297,425.7047,423.9297,424.6668,700.0
2022-05-05 10:30:00,437.64,438.26,437.64,438.0,500.0,424.4923,425.0936,424.4923,424.8414,500.0
2022-05-05 10:35:00,438.9,438.9,438.26,438.4,1874.0,425.7144,425.7144,425.0936,425.2294,1874.0
2022-05-05 10:40:00,437.75,437.8,436.96,437.48,2137.0,424.5989,424.6474,423.8327,424.3371,2137.0
2022-05-05 10:45:00,436.75,436.75,434.4,434.71,3725.0,423.629,423.629,421.3496,421.6503,3725.0
2022-05-05 10:50:00,434.21,434.31,433.25,433.71,1737.0,421.1653,421.2623,420.2341,420.6803,1737.0
2022-05-05 10:55:00,433.77,434.36,433.76,434.36,1234.0,420.7385,421.3108,420.7288,421.3108,1234.0
2022-05-05 11:00:00,435.07,435.07,433.46,433.47,2228.0,421.9995,421.9995,420.4378,420.4475,2228.0
2022-05-05 11:05:00,433.95,433.95,432.21,432.64,4380.0,420.9131,420.9131,419.2254,419.6425,4380.0
2022-05-05 11:10:00,432.71,433.26,432.33,432.33,712.0,419.7104,420.2438,419.3418,419.3418,712.0
2022-05-05 11:15:00,432.01,432.3,431.83,431.97,741.0,419.0314,419.3127,418.8568,418.9926,741.0
2022-05-05 11:20:00,432.93,432.93,431.58,431.58,700.0,419.9238,419.9238,418.6143,418.6143,700.0
2022-05-05 11:25:00,431.64,432.79,431.3,432.73,1829.0,418.6725,419.788,418.3427,419.7298,1829.0
2022-05-05 11:30:00,432.82,433.67,432.82,433.43,1707.0,419.8171,420.6415,419.8171,420.4087,1707.0
2022-05-05 11:35:00,433.92,434.33,433.92,434.17,1178.0,420.884,421.2817,420.884,421.1265,1178.0
2022-05-05 11:40:00,434.44,434.78,434.04,434.08,2909.0,421.3884,421.7182,421.0004,421.0392,2909.0
2022-05-05 11:45:00,433.66,433.88,432.64,433.16,1618.0,420.6318,420.8452,419.6425,420.1468,1618.0
2022-05-05 11:50:00,433.06,433.06,431.63,431.63,1400.0,420.0498,420.0498,418.6628,418.6628,1400.0
2022-05-05 11:55:00,431.35,431.44,430.91,431.36,1200.0,418.3912,418.4785,417.9644,418.4009,1200.0
2022-05-05 12:00:00,430.53,431.03,430.37,431.03,1200.0,417.5959,418.0808,417.4407,418.0808,1200.0
2022-05-05 12:05:00,433.11,433.11,433.11,433.11,100.0,420.0983,420.0983,420.0983,420.0983,100.0
2022-05-05 12:10:00,433.31,433.61,432.41,433.14,900.0,420.2923,420.5833,419.4194,420.1274,900.0
2022-05-05 12:15:00,433.14,433.58,432.81,433.0,1527.0,420.1274,420.5542,419.8074,419.9916,1527.0
2022-05-05 12:20:00,433.43,434.0,432.54,433.12,1433.0,420.4087,420.9616,419.5455,420.108,1433.0
2022-05-05 12:25:00,433.26,435.57,433.26,434.8,2532.0,420.2438,422.4844,420.2438,421.7376,2532.0
2022-05-05 12:30:00,435.27,435.27,434.89,434.89,618.0,422.1935,422.1935,421.8249,421.8249,618.0
2022-05-05 12:35:00,434.45,434.91,433.57,433.57,2112.0,421.3981,421.8443,420.5445,420.5445,2112.0
2022-05-05 12:40:00,433.74,433.88,433.37,433.41,900.0,420.7094,420.8452,420.3505,420.3893,900.0
2022-05-05 12:45:00,432.93,433.59,432.74,432.81,1303.0,419.9238,420.5639,419.7395,419.8074,1303.0
2022-05-05 12:50:00,434.19,435.17,433.83,434.92,2209.0,421.1459,422.0965,420.7967,421.854,2209.0
2022-05-05 12:55:00,435.11,435.44,434.61,435.44,1938.0,422.0383,422.3583,421.5533,422.3583,1938.0
2022-05-05 13:00:00,435.45,436.76,435.45,436.49,2110.0,422.368,423.6387,422.368,423.3768,2110.0
2022-05-05 13:05:00,436.47,436.84,436.46,436.84,801.0,423.3574,423.7163,423.3477,423.7163,801.0
2022-05-05 13:10:00,436.76,436.79,436.33,436.33,1016.0,423.6387,423.6678,423.2216,423.2216,1016.0
2022-05-05 13:15:00,435.99,436.48,435.43,436.31,1900.0,422.8918,423.3671,422.3486,423.2022,1900.0
2022-05-05 13:20:00,436.27,436.39,436.06,436.39,853.0,423.1634,423.2798,422.9597,423.2798,853.0
2022-05-05 13:25:00,436.78,437.13,436.54,436.67,1003.0,423.6581,423.9976,423.4253,423.5514,1003.0
2022-05-05 13:30:00,437.42,437.42,436.4,436.43,1172.0,424.2789,424.2789,423.2895,423.3186,1172.0
2022-05-05 13:35:00,436.71,437.98,436.71,437.13,1731.0,423.5902,424.822,423.5902,423.9976,1731.0
2022-05-05 13:40:00,437.22,437.9,437.22,437.44,620.0,424.0849,424.7444,424.0849,424.2983,620.0
2022-05-05 13:45:00,437.2,437.4,436.73,437.3,1718.0,424.0655,424.2595,423.6096,424.1625,1718.0
2022-05-05 13:50:00,436.48,436.97,436.22,436.64,1400.0,423.3671,423.8424,423.1149,423.5223,1400.0
2022-05-05 13:55:00,436.18,436.61,436.0,436.43,3133.0,423.0761,423.4932,422.9015,423.3186,3133.0
2022-05-05 14:00:00,436.44,436.53,436.06,436.53,1000.0,423.3283,423.4156,422.9597,423.4156,1000.0
2022-05-05 14:05:00,436.31,437.38,436.28,437.38,2155.0,423.2022,424.2401,423.1731,424.2401,2155.0
2022-05-05 14:10:00,437.44,437.44,436.79,436.79,1086.0,424.2983,424.2983,423.6678,423.6678,1086.0
2022-05-05 14:15:00,437.1,438.67,436.87,438.56,1500.0,423.9685,425.4913,423.7454,425.3846,1500.0
2022-05-05 14:20:00,438.62,439.1,437.08,437.59,1315.0,425.4428,425.9084,423.9491,424.4438,1315.0
2022-05-05 14:25:00,437.3,437.3,436.33,436.4,1101.0,424.1625,424.1625,423.2216,423.2895,1101.0
2022-05-05 14:30:00,436.39,436.62,435.7,436.18,2077.0,423.2798,423.5029,422.6105,423.0761,2077.0
2022-05-05 14:35:00,436.16,436.56,436.01,436.44,600.0,423.0567,423.4447,422.9112,423.3283,600.0
2022-05-05 14:40:00,436.24,436.52,435.4,435.43,2280.0,423.1343,423.4059,422.3195,422.3486,2280.0
2022-05-05 14:45:00,435.85,436.53,435.78,436.19,1300.0,422.756,423.4156,422.6881,423.0858,1300.0
2022-05-05 14:50:00,436.68,437.48,436.21,436.52,2724.0,423.5611,424.3371,423.1052,423.4059,2724.0
2022-05-05 14:55:00,436.21,436.21,435.48,435.86,2711.0,423.1052,423.1052,422.3971,422.7657,2711.0
2022-05-05 15:00:00,435.59,435.78,434.87,435.09,5759.0,422.5038,422.6881,421.8055,422.0189,5759.0
2022-05-05 15:05:00,435.52,435.64,433.96,434.54,2700.0,422.4359,422.5523,420.9228,421.4854,2700.0
2022-05-05 15:10:00,434.15,434.54,432.86,432.86,4572.0,421.1071,421.4854,419.8559,419.8559,4572.0
2022-05-05 15:15:00,433.09,433.22,432.21,433.22,4551.0,420.0789,420.205,419.2254,420.205,4551.0
2022-05-05 15:20:00,433.18,433.26,432.38,432.63,3703.0,420.1662,420.2438,419.3903,419.6328,3703.0
2022-05-05 15:25:00,432.49,433.06,431.54,431.97,6615.0,419.497,420.0498,418.5755,418.9926,6615.0
2022-05-05 15:30:00,431.85,432.54,431.07,432.11,7625.0,418.8762,419.5455,418.1196,419.1284,7625.0
2022-05-05 15:35:00,432.01,433.0,431.15,431.56,8534.0,419.0314,419.9916,418.1972,418.5949,8534.0
2022-05-05 15:40:00,431.9,432.61,431.71,431.75,10005.0,418.9247,419.6134,418.7404,418.7792,10005.0
2022-05-05 15:45:00,431.95,432.48,430.67,431.01,14566.0,418.9732,419.4873,417.7316,418.0614,14566.0
2022-05-05 15:50:00,431.14,434.69,431.13,433.67,20584.0,418.1875,421.6309,418.1778,420.6415,20584.0
2022-05-05 15:55:00,433.71,434.71,433.19,434.28,51851.0,420.6803,421.6503,420.1759,421.2332,51851.0
2022-05-06 09:30:00,430.38,431.68,429.04,430.91,9354.0,417.4504,418.7113,416.1506,417.9644,9354.0
2022-05-06 09:35:00,430.38,431.18,430.28,431.18,820.0,417.4504,418.2263,417.3534,418.2263,820.0
2022-05-06 09:40:00,431.83,432.19,431.0,431.41,1937.0,418.8568,419.206,418.0517,418.4494,1937.0
2022-05-06 09:45:00,431.65,432.23,430.53,432.23,1050.0,418.6822,419.2448,417.5959,419.2448,1050.0
2022-05-06 09:50:00,432.17,435.39,432.17,434.74,5439.0,419.1866,422.3098,419.1866,421.6794,5439.0
2022-05-06 09:55:00,432.6,433.98,432.6,433.98,700.0,419.6037,420.9422,419.6037,420.9422,700.0
2022-05-06 10:00:00,433.96,433.96,431.38,432.98,1917.0,420.9228,420.9228,418.4203,419.9722,1917.0
2022-05-06 10:05:00,432.81,433.93,432.81,433.54,3423.0,419.8074,420.8937,419.8074,420.5154,3423.0
2022-05-06 10:10:00,433.33,434.46,432.42,432.43,3101.0,420.3117,421.4078,419.4291,419.4388,3101.0
2022-05-06 10:15:00,432.43,434.97,432.39,434.92,1535.0,419.4388,421.9025,419.4,421.854,1535.0
2022-05-06 10:20:00,434.69,437.25,434.69,436.06,8209.0,421.6309,424.114,421.6309,422.9597,8209.0
2022-05-06 10:25:00,436.49,436.75,435.87,436.27,8693.0,423.3768,423.629,422.7754,423.1634,8693.0
2022-05-06 10:30:00,436.48,437.09,436.03,436.1,13531.0,423.3671,423.9588,422.9306,422.9985,13531.0
2022-05-06 10:35:00,436.11,436.11,433.32,433.4,3613.0,423.0082,423.0082,420.302,420.3796,3613.0
2022-05-06 10:40:00,433.8,435.12,433.8,434.36,5140.0,420.7676,422.048,420.7676,421.3108,5140.0
2022-05-06 10:45:00,435.04,435.73,433.98,433.98,15675.0,421.9704,422.6396,420.9422,420.9422,15675.0
2022-05-06 10:50:00,434.7,434.75,432.85,434.03,1727.0,421.6406,421.6891,419.8462,420.9907,1727.0
2022-05-06 10:55:00,433.37,435.4,433.37,435.38,6569.0,420.3505,422.3195,420.3505,422.3001,6569.0
2022-05-06 11:00:00,434.68,434.68,432.9,433.25,13901.0,421.6212,421.6212,419.8947,420.2341,13901.0
2022-05-06 11:05:00,432.88,433.3,432.7,432.72,2820.0,419.8753,420.2826,419.7007,419.7201,2820.0
2022-05-06 11:10:00,433.15,433.15,431.79,432.08,4255.0,420.1371,420.1371,418.818,419.0993,4255.0
2022-05-06 11:15:00,432.08,433.01,431.61,432.12,2900.0,419.0993,420.0013,418.6434,419.1381,2900.0
2022-05-06 11:20:00,432.16,434.21,432.16,433.0,8221.0,419.1769,421.1653,419.1769,419.9916,8221.0
2022-05-06 11:25:00,432.57,433.0,432.01,432.12,1600.0,419.5746,419.9916,419.0314,419.1381,1600.0
2022-05-06 11:30:00,432.11,432.11,429.2,429.37,4244.0,419.1284,419.1284,416.3058,416.4707,4244.0
2022-05-06 11:35:00,429.3,429.3,428.52,428.52,966.0,416.4028,416.4028,415.6462,415.6462,966.0
2022-05-06 11:40:00,428.53,428.59,427.5,427.5,504.0,415.6559,415.7141,414.6569,414.6569,504.0
2022-05-06 11:45:00,427.76,428.25,427.49,428.25,1200.0,414.9091,415.3844,414.6472,415.3844,1200.0
2022-05-06 11:50:00,428.0,428.68,426.83,426.83,20435.0,415.1419,415.8014,414.007,414.007,20435.0
2022-05-06 11:55:00,426.65,427.0,426.36,426.98,2036.0,413.8324,414.1719,413.5511,414.1525,2036.0
2022-05-06 12:00:00,426.83,428.93,426.75,428.93,3649.0,414.007,416.0439,413.9294,416.0439,3649.0
2022-05-06 12:05:00,429.55,430.74,429.25,429.25,802.0,416.6453,417.7995,416.3543,416.3543,802.0
2022-05-06 12:10:00,429.91,429.91,428.04,428.31,2601.0,416.9945,416.9945,415.1807,415.4425,2601.0
2022-05-06 12:15:00,427.88,428.42,427.45,428.14,3277.0,415.0255,415.5492,414.6084,415.2777,3277.0
2022-05-06 12:20:00,427.95,429.46,427.95,429.46,3882.0,415.0934,416.558,415.0934,416.558,3882.0
2022-05-06 12:25:00,429.46,429.46,428.15,428.34,1800.0,416.558,416.558,415.2874,415.4716,1800.0
2022-05-06 12:30:00,428.17,428.33,426.97,428.02,3823.0,415.3068,415.4619,414.1428,415.1613,3823.0
2022-05-06 12:35:00,428.37,428.83,427.68,427.68,1100.0,415.5007,415.9469,414.8315,414.8315,1100.0
2022-05-06 12:40:00,427.7,428.45,427.67,428.32,600.0,414.8509,415.5783,414.8218,415.4522,600.0
2022-05-06 12:45:00,428.56,429.03,428.47,428.62,2352.0,415.685,416.1409,415.5977,415.7432,2352.0
2022-05-06 12:50:00,428.65,429.26,427.41,428.98,11959.0,415.7723,416.364,414.5696,416.0924,11959.0
2022-05-06 12:55:00,429.67,430.25,429.46,429.47,2705.0,416.7617,417.3243,416.558,416.5677,2705.0
2022-05-06 13:00:00,429.29,429.52,428.85,429.52,1600.0,416.3931,416.6162,415.9663,416.6162,1600.0
2022-05-06 13:05:00,429.48,429.61,429.03,429.37,2600.0,416.5774,416.7035,416.1409,416.4707,2600.0
2022-05-06 13:10:00,429.42,429.85,429.1,429.35,3300.0,416.5192,416.9363,416.2088,416.4513,3300.0
2022-05-06 13:15:00,429.12,429.53,428.73,428.73,1769.0,416.2282,416.6259,415.8499,415.8499,1769.0
2022-05-06 13:20:00,428.42,429.41,428.27,429.15,1489.0,415.5492,416.5095,415.4037,416.2573,1489.0
2022-05-06 13:25:00,429.42,430.02,428.97,428.98,4292.0,416.5192,417.1012,416.0827,416.0924,4292.0
2022-05-06 13:30:00,429.17,430.08,429.11,430.06,1684.0,416.2767,417.1594,416.2185,417.14,1684.0
2022-05-06 13:35:00,430.16,430.41,428.95,429.56,5588.0,417.237,417.4795,416.0633,416.655,5588.0
2022-05-06 13:40:00,429.56,429.67,428.99,429.38,1400.0,416.655,416.7617,416.1021,416.4804,1400.0
2022-05-06 13:45:00,429.68,429.85,428.84,429.31,2900.0,416.7714,416.9363,415.9566,416.4125,2900.0
2022-05-06 13:50:00,429.34,429.53,428.5,428.76,2343.0,416.4416,416.6259,415.6268,415.879,2343.0
2022-05-06 13:55:00,428.8,428.97,428.56,428.81,1204.0,415.9178,416.0827,415.685,415.9275,1204.0
2022-05-06 14:00:00,428.81,429.21,428.63,428.63,2802.0,415.9275,416.3155,415.7529,415.7529,2802.0
2022-05-06 14:05:00,428.56,428.56,427.8,428.3,2902.0,415.685,415.685,414.9479,415.4328,2902.0
2022-05-06 14:10:00,427.94,429.19,427.94,428.63,3084.0,415.0837,416.2961,415.0837,415.7529,3084.0
2022-05-06 14:15:00,428.84,429.2,428.5,428.5,4100.0,415.9566,416.3058,415.6268,415.6268,4100.0
2022-05-06 14:20:00,428.54,428.55,427.95,428.55,2154.0,415.6656,415.6753,415.0934,415.6753,2154.0
2022-05-06 14:25:00,427.94,428.0,427.55,427.73,2050.0,415.0837,415.1419,414.7054,414.88,2050.0
2022-05-06 14:30:00,427.87,428.14,427.35,428.14,2108.0,415.0158,415.2777,414.5114,415.2777,2108.0
2022-05-06 14:35:00,428.23,428.25,427.71,427.88,3829.0,415.365,415.3844,414.8606,415.0255,3829.0
2022-05-06 14:40:00,428.24,428.44,427.62,427.81,2613.0,415.3747,415.5686,414.7733,414.9576,2613.0
2022-05-06 14:45:00,427.44,428.41,427.43,428.41,1501.0,414.5987,415.5395,414.589,415.5395,1501.0
2022-05-06 14:50:00,428.33,429.46,428.33,429.18,4654.0,415.4619,416.558,415.4619,416.2864,4654.0
2022-05-06 14:55:00,429.28,429.43,428.56,428.56,4622.0,416.3834,416.5289,415.685,415.685,4622.0
2022-05-06 15:00:00,428.39,429.03,428.08,428.54,3827.0,415.5201,416.1409,415.2195,415.6656,3827.0
2022-05-06 15:05:00,428.75,428.81,427.87,428.47,2810.0,415.8693,415.9275,415.0158,415.5977,2810.0
2022-05-06 15:10:00,428.59,428.77,428.0,428.12,3765.0,415.7141,415.8887,415.1419,415.2583,3765.0
2022-05-06 15:15:00,428.17,428.63,428.01,428.63,3300.0,415.3068,415.7529,415.1516,415.7529,3300.0
2022-05-06 15:20:00,428.61,428.61,427.69,427.82,8661.0,415.7335,415.7335,414.8412,414.9673,8661.0
2022-05-06 15:25:00,427.94,428.56,427.67,428.52,8820.0,415.0837,415.685,414.8218,415.6462,8820.0
2022-05-06 15:30:00,428.39,430.0,428.37,429.62,6529.0,415.5201,417.0818,415.5007,416.7132,6529.0
2022-05-06 15:35:00,429.76,431.65,429.55,431.23,25881.0,416.849,418.6822,416.6453,418.2748,25881.0
2022-05-06 15:40:00,431.19,431.48,430.17,430.65,23103.0,418.236,418.5173,417.2467,417.7122,23103.0
2022-05-06 15:45:00,430.61,431.24,429.93,430.65,17684.0,417.6735,418.2845,417.0139,417.7122,17684.0
2022-05-06 15:50:00,430.62,430.81,429.66,430.18,23851.0,417.6831,417.8674,416.752,417.2564,23851.0
2022-05-06 15:55:00,430.3,431.36,429.7,430.59,53108.0,417.3728,418.4009,416.7908,417.6541,53108.0
2022-05-09 09:30:00,427.16,427.96,425.0,426.55,10334.0,414.3271,415.1031,412.232,413.7354,10334.0
2022-05-09 09:35:00,426.4,428.28,425.08,427.35,6949.0,413.5899,415.4134,412.3096,414.5114,6949.0
2022-05-09 09:40:00,426.55,428.27,425.05,428.16,5155.0,413.7354,415.4037,412.2805,415.2971,5155.0
2022-05-09 09:45:00,427.99,427.99,424.56,425.51,2940.0,415.1322,415.1322,411.8052,412.7267,2940.0
2022-05-09 09:50:00,425.25,427.96,425.1,427.96,8712.0,412.4745,415.1031,412.329,415.1031,8712.0
2022-05-09 09:55:00,426.84,429.0,426.84,428.3,8123.0,414.0167,416.1118,414.0167,415.4328,8123.0
2022-05-09 10:00:00,428.14,428.89,427.56,427.56,6222.0,415.2777,416.0051,414.7151,414.7151,6222.0
2022-05-09 10:05:00,427.47,427.47,424.63,424.67,3999.0,414.6278,414.6278,411.8731,411.9119,3999.0
2022-05-09 10:10:00,425.29,427.9,425.29,426.95,6213.0,412.5133,415.0449,412.5133,414.1234,6213.0
2022-05-09 10:15:00,426.84,427.82,425.66,425.84,4058.0,414.0167,414.9673,412.8722,413.0468,4058.0
2022-05-09 10:20:00,425.33,425.33,423.94,424.85,2347.0,412.5521,412.5521,411.2038,412.0865,2347.0
2022-05-09 10:25:00,425.03,426.56,424.78,426.56,3832.0,412.2611,413.7451,412.0186,413.7451,3832.0
2022-05-09 10:30:00,425.76,427.03,425.69,426.9,3596.0,412.9692,414.201,412.9013,414.0749,3596.0
2022-05-09 10:35:00,426.57,426.57,424.55,424.64,2811.0,413.7548,413.7548,411.7955,411.8828,2811.0
2022-05-09 10:40:00,424.71,425.52,424.27,425.52,4561.0,411.9507,412.7364,411.5239,412.7364,4561.0
2022-05-09 10:45:00,425.73,425.85,425.17,425.8,1925.0,412.9401,413.0565,412.3969,413.008,1925.0
2022-05-09 10:50:00,425.9,426.05,423.69,423.98,2595.0,413.1049,413.2504,410.9613,411.2426,2595.0
2022-05-09 10:55:00,423.21,423.83,422.81,422.9,3611.0,410.4958,411.0971,410.1078,410.1951,3611.0
2022-05-09 11:00:00,422.72,424.05,422.38,422.47,6447.0,410.0205,411.3105,409.6907,409.778,6447.0
2022-05-09 11:05:00,422.76,422.88,421.8,422.34,5398.0,410.0593,410.1757,409.1281,409.6519,5398.0
2022-05-09 11:10:00,422.46,422.81,421.81,422.49,7407.0,409.7683,410.1078,409.1378,409.7974,7407.0
2022-05-09 11:15:00,422.81,423.67,421.89,422.77,10142.0,410.1078,410.9419,409.2154,410.069,10142.0
2022-05-09 11:20:00,422.16,422.77,421.54,422.25,12540.0,409.4773,410.069,408.8759,409.5646,12540.0
2022-05-09 11:25:00,421.77,422.42,421.77,421.93,7736.0,409.099,409.7295,409.099,409.2542,7736.0
2022-05-09 11:30:00,421.66,422.76,421.51,422.23,6751.0,408.9923,410.0593,408.8468,409.5452,6751.0
2022-05-09 11:35:00,423.45,425.22,423.44,425.22,10684.0,410.7286,412.4454,410.7189,412.4454,10684.0
2022-05-09 11:40:00,425.07,425.46,424.75,425.4,8909.0,412.2999,412.6782,411.9895,412.62,8909.0
2022-05-09 11:45:00,425.36,425.72,424.49,424.49,2560.0,412.5812,412.9304,411.7373,411.7373,2560.0
2022-05-09 11:50:00,425.27,426.23,425.27,425.42,2820.0,412.4939,413.425,412.4939,412.6394,2820.0
2022-05-09 11:55:00,425.49,426.2,425.32,425.61,4600.0,412.7073,413.3959,412.5424,412.8237,4600.0
2022-05-09 12:00:00,425.75,425.89,424.7,425.64,2300.0,412.9595,413.0953,411.941,412.8528,2300.0
2022-05-09 12:05:00,425.76,426.8,425.76,426.8,2601.0,412.9692,413.9779,412.9692,413.9779,2601.0
2022-05-09 12:10:00,426.58,426.87,426.02,426.56,4623.0,413.7645,414.0458,413.2213,413.7451,4623.0
2022-05-09 12:15:00,426.88,427.83,426.77,427.76,5900.0,414.0555,414.977,413.9488,414.9091,5900.0
2022-05-09 12:20:00,427.83,428.07,426.38,427.56,4354.0,414.977,415.2098,413.5705,414.7151,4354.0
2022-05-09 12:25:00,426.9,427.38,426.24,427.38,2200.0,414.0749,414.5405,413.4347,414.5405,2200.0
2022-05-09 12:30:00,427.36,428.09,426.94,427.25,3152.0,414.5211,415.2292,414.1137,414.4144,3152.0
2022-05-09 12:35:00,427.01,427.06,425.98,427.06,6641.0,414.1816,414.2301,413.1825,414.2301,6641.0
2022-05-09 12:40:00,426.58,427.26,426.1,427.17,5647.0,413.7645,414.4241,413.2989,414.3368,5647.0
2022-05-09 12:45:00,426.58,426.58,425.23,425.76,2993.0,413.7645,413.7645,412.4551,412.9692,2993.0
2022-05-09 12:50:00,425.71,426.58,425.59,426.58,2470.0,412.9207,413.7645,412.8043,413.7645,2470.0
2022-05-09 12:55:00,426.15,427.14,425.91,425.94,6646.0,413.3474,414.3077,413.1146,413.1437,6646.0
2022-05-09 13:00:00,425.97,426.57,425.69,426.14,9211.0,413.1728,413.7548,412.9013,413.3377,9211.0
2022-05-09 13:05:00,425.68,425.99,425.45,425.81,10643.0,412.8916,413.1922,412.6685,413.0177,10643.0
2022-05-09 13:10:00,425.56,425.72,425.17,425.3,5500.0,412.7752,412.9304,412.3969,412.523,5500.0
2022-05-09 13:15:00,425.19,425.83,424.37,425.79,5241.0,412.4163,413.0371,411.6209,412.9983,5241.0
2022-05-09 13:20:00,425.39,425.58,424.44,424.89,2510.0,412.6103,412.7946,411.6888,412.1253,2510.0
2022-05-09 13:25:00,425.36,426.75,425.34,426.51,3120.0,412.5812,413.9294,412.5618,413.6966,3120.0
2022-05-09 13:30:00,426.95,426.97,425.64,425.85,911.0,414.1234,414.1428,412.8528,413.0565,911.0
2022-05-09 13:35:00,425.68,426.08,425.4,426.08,5300.0,412.8916,413.2795,412.62,413.2795,5300.0
2022-05-09 13:40:00,426.11,428.12,426.11,427.96,1657.0,413.3086,415.2583,413.3086,415.1031,1657.0
2022-05-09 13:45:00,428.24,428.33,427.38,427.38,2503.0,415.3747,415.4619,414.5405,414.5405,2503.0
2022-05-09 13:50:00,427.22,427.45,426.12,426.72,2050.0,414.3853,414.6084,413.3183,413.9003,2050.0
2022-05-09 13:55:00,426.72,427.66,426.72,427.23,800.0,413.9003,414.8121,413.9003,414.395,800.0
2022-05-09 14:00:00,427.65,427.92,427.37,427.4,1100.0,414.8024,415.0643,414.5308,414.5599,1100.0
2022-05-09 14:05:00,427.39,427.77,426.91,427.61,4666.0,414.5502,414.9188,414.0846,414.7636,4666.0
2022-05-09 14:10:00,427.25,427.81,427.25,427.56,1373.0,414.4144,414.9576,414.4144,414.7151,1373.0
2022-05-09 14:15:00,427.69,427.84,427.33,427.84,2450.0,414.8412,414.9867,414.492,414.9867,2450.0
2022-05-09 14:20:00,427.74,427.74,426.38,426.55,1400.0,414.8897,414.8897,413.5705,413.7354,1400.0
2022-05-09 14:25:00,426.16,426.46,425.51,426.42,2098.0,413.3571,413.6481,412.7267,413.6093,2098.0
2022-05-09 14:30:00,426.54,426.54,425.03,426.27,3695.0,413.7257,413.7257,412.2611,413.4638,3695.0
2022-05-09 14:35:00,426.41,427.31,426.22,426.58,1605.0,413.5996,414.4726,413.4153,413.7645,1605.0
2022-05-09 14:40:00,426.73,426.91,426.09,426.4,1403.0,413.91,414.0846,413.2892,413.5899,1403.0
2022-05-09 14:45:00,426.77,427.24,426.15,426.15,2498.0,413.9488,414.4047,413.3474,413.3474,2498.0
2022-05-09 14:50:00,426.14,426.93,425.78,426.93,2250.0,413.3377,414.104,412.9886,414.104,2250.0
2022-05-09 14:55:00,426.83,427.38,426.75,426.75,2762.0,414.007,414.5405,413.9294,413.9294,2762.0
2022-05-09 15:00:00,426.51,427.14,426.03,426.04,2294.0,413.6966,414.3077,413.231,413.2407,2294.0
2022-05-09 15:05:00,426.38,426.88,425.29,425.29,2225.0,413.5705,414.0555,412.5133,412.5133,2225.0
2022-05-09 15:10:00,425.68,426.67,425.67,426.67,1902.0,412.8916,413.8518,412.8819,413.8518,1902.0
2022-05-09 15:15:00,426.4,426.4,425.05,425.28,2225.0,413.5899,413.5899,412.2805,412.5036,2225.0
2022-05-09 15:20:00,425.13,425.13,423.39,423.39,2137.0,412.3581,412.3581,410.6704,410.6704,2137.0
2022-05-09 15:25:00,423.46,423.61,422.66,422.66,3005.0,410.7383,410.8837,409.9623,409.9623,3005.0
2022-05-09 15:30:00,422.96,423.13,422.24,422.74,6966.0,410.2533,410.4182,409.5549,410.0399,6966.0
2022-05-09 15:35:00,422.96,423.41,422.54,423.41,5610.0,410.2533,410.6898,409.8459,410.6898,5610.0
2022-05-09 15:40:00,423.16,423.46,422.61,422.94,9650.0,410.4473,410.7383,409.9138,410.2339,9650.0
2022-05-09 15:45:00,423.07,423.7,422.89,423.24,20833.0,410.36,410.971,410.1854,410.5249,20833.0
2022-05-09 15:50:00,423.34,423.82,422.24,423.82,25115.0,410.6219,411.0874,409.5549,411.0874,25115.0
2022-05-09 15:55:00,423.86,424.59,423.76,424.52,48069.0,411.1262,411.8343,411.0292,411.7664,48069.0
2022-05-10 09:30:00,427.7,427.7,427.53,427.53,5915.0,414.8509,414.8509,414.686,414.686,5915.0
2022-05-10 09:35:00,427.36,427.76,426.83,427.41,1307.0,414.5211,414.9091,414.007,414.5696,1307.0
2022-05-10 09:40:00,426.99,427.18,426.95,427.18,300.0,414.1622,414.3465,414.1234,414.3465,300.0
2022-05-10 09:45:00,428.6,429.39,427.74,428.68,1290.0,415.7238,416.4901,414.8897,415.8014,1290.0
2022-05-10 09:50:00,427.83,429.07,427.83,428.79,3699.0,414.977,416.1797,414.977,415.9081,3699.0
2022-05-10 09:55:00,428.67,429.87,428.18,429.31,3278.0,415.7917,416.9557,415.3165,416.4125,3278.0
2022-05-10 10:00:00,429.86,429.86,428.86,429.6,6382.0,416.946,416.946,415.976,416.6938,6382.0
2022-05-10 10:05:00,429.74,430.95,429.63,430.87,7773.0,416.8296,418.0032,416.7229,417.9256,7773.0
2022-05-10 10:10:00,431.09,431.5,430.29,430.29,5571.0,418.139,418.5367,417.3631,417.3631,5571.0
2022-05-10 10:15:00,430.43,430.79,429.47,429.48,3411.0,417.4989,417.848,416.5677,416.5774,3411.0
2022-05-10 10:20:00,429.62,430.06,428.59,429.05,5503.0,416.7132,417.14,415.7141,416.1603,5503.0
2022-05-10 10:25:00,429.28,429.51,429.09,429.44,3024.0,416.3834,416.6065,416.1991,416.5386,3024.0
2022-05-10 10:30:00,429.67,429.75,428.87,429.43,2300.0,416.7617,416.8393,415.9857,416.5289,2300.0
2022-05-10 10:35:00,429.77,430.14,428.49,428.94,4464.0,416.8587,417.2176,415.6171,416.0536,4464.0
2022-05-10 10:40:00,428.96,429.28,428.12,429.18,3177.0,416.073,416.3834,415.2583,416.2864,3177.0
2022-05-10 10:45:00,429.41,429.57,428.5,428.65,1752.0,416.5095,416.6647,415.6268,415.7723,1752.0
2022-05-10 10:50:00,427.96,429.32,427.79,429.32,3643.0,415.1031,416.4222,414.9382,416.4222,3643.0
2022-05-10 10:55:00,430.02,430.13,429.26,429.55,2900.0,417.1012,417.2079,416.364,416.6453,2900.0
2022-05-10 11:00:00,429.25,429.99,427.87,427.87,6400.0,416.3543,417.0721,415.0158,415.0158,6400.0
2022-05-10 11:05:00,428.16,428.16,426.59,426.62,10308.0,415.2971,415.2971,413.7742,413.8033,10308.0
2022-05-10 11:10:00,426.71,427.39,425.22,425.23,19068.0,413.8906,414.5502,412.4454,412.4551,19068.0
2022-05-10 11:15:00,424.96,426.68,424.6,425.71,6615.0,412.1932,413.8615,411.844,412.9207,6615.0
2022-05-10 11:20:00,425.68,426.27,425.22,425.22,3385.0,412.8916,413.4638,412.4454,412.4454,3385.0
2022-05-10 11:25:00,425.3,425.92,424.61,425.36,6145.0,412.523,413.1243,411.8537,412.5812,6145.0
2022-05-10 11:30:00,425.5,425.8,424.45,425.33,2377.0,412.717,413.008,411.6985,412.5521,2377.0
2022-05-10 11:35:00,425.35,425.42,424.46,425.42,3096.0,412.5715,412.6394,411.7082,412.6394,3096.0
2022-05-10 11:40:00,425.32,425.83,425.31,425.31,2200.0,412.5424,413.0371,412.5327,412.5327,2200.0
2022-05-10 11:45:00,424.95,425.19,424.14,424.62,1981.0,412.1835,412.4163,411.3978,411.8634,1981.0
2022-05-10 11:50:00,424.56,424.91,424.28,424.41,7204.0,411.8052,412.1447,411.5336,411.6597,7204.0
2022-05-10 11:55:00,424.25,425.31,424.05,424.78,3926.0,411.5045,412.5327,411.3105,412.0186,3926.0
2022-05-10 12:00:00,424.84,425.85,424.83,425.85,1955.0,412.0768,413.0565,412.0671,413.0565,1955.0
2022-05-10 12:05:00,425.47,426.31,425.47,425.62,3821.0,412.6879,413.5026,412.6879,412.8334,3821.0
2022-05-10 12:10:00,425.59,425.95,424.22,425.66,3100.0,412.8043,413.1534,411.4754,412.8722,3100.0
2022-05-10 12:15:00,425.79,426.38,425.79,426.14,2707.0,412.9983,413.5705,412.9983,413.3377,2707.0
2022-05-10 12:20:00,425.79,426.58,425.68,426.49,2675.0,412.9983,413.7645,412.8916,413.6772,2675.0
2022-05-10 12:25:00,426.52,426.52,426.09,426.14,1569.0,413.7063,413.7063,413.2892,413.3377,1569.0
2022-05-10 12:30:00,426.21,426.43,424.77,425.37,5498.0,413.4056,413.619,412.0089,412.5909,5498.0
2022-05-10 12:35:00,425.35,425.93,425.32,425.84,1800.0,412.5715,413.134,412.5424,413.0468,1800.0
2022-05-10 12:40:00,425.87,426.23,425.57,425.83,4035.0,413.0759,413.425,412.7849,413.0371,4035.0
2022-05-10 12:45:00,426.32,427.27,426.32,427.27,5929.0,413.5123,414.4338,413.5123,414.4338,5929.0
2022-05-10 12:50:00,427.11,427.41,426.44,426.96,8534.0,414.2786,414.5696,413.6287,414.1331,8534.0
2022-05-10 12:55:00,426.71,427.32,426.63,427.12,1979.0,413.8906,414.4823,413.813,414.2883,1979.0
2022-05-10 13:00:00,427.15,428.71,427.15,428.71,2332.0,414.3174,415.8305,414.3174,415.8305,2332.0
2022-05-10 13:05:00,428.53,429.24,428.53,428.91,2400.0,415.6559,416.3446,415.6559,416.0245,2400.0
2022-05-10 13:10:00,428.79,429.1,427.9,428.24,2780.0,415.9081,416.2088,415.0449,415.3747,2780.0
2022-05-10 13:15:00,428.43,428.72,427.83,427.83,2250.0,415.5589,415.8402,414.977,414.977,2250.0
2022-05-10 13:20:00,428.17,428.6,427.78,427.84,1765.0,415.3068,415.7238,414.9285,414.9867,1765.0
2022-05-10 13:25:00,428.29,429.55,428.27,429.35,3260.0,415.4231,416.6453,415.4037,416.4513,3260.0
2022-05-10 13:30:00,429.29,430.87,429.29,430.77,4627.0,416.3931,417.9256,416.3931,417.8286,4627.0
2022-05-10 13:35:00,431.11,431.68,431.05,431.66,2855.0,418.1584,418.7113,418.1002,418.6919,2855.0
2022-05-10 13:40:00,431.99,432.4,431.8,432.07,3362.0,419.012,419.4097,418.8277,419.0896,3362.0
2022-05-10 13:45:00,432.17,432.79,432.16,432.41,2042.0,419.1866,419.788,419.1769,419.4194,2042.0
2022-05-10 13:50:00,432.38,433.55,432.29,433.55,3617.0,419.3903,420.5251,419.303,420.5251,3617.0
2022-05-10 13:55:00,433.53,434.28,433.15,434.28,4526.0,420.5057,421.2332,420.1371,421.2332,4526.0
2022-05-10 14:00:00,434.08,434.91,433.79,434.8,12560.0,421.0392,421.8443,420.7579,421.7376,12560.0
2022-05-10 14:05:00,435.0,435.84,434.6,434.6,12310.0,421.9316,422.7463,421.5436,421.5436,12310.0
2022-05-10 14:10:00,434.81,434.82,433.25,433.97,6802.0,421.7473,421.757,420.2341,420.9325,6802.0
2022-05-10 14:15:00,434.01,434.46,431.81,434.46,4129.0,420.9713,421.4078,418.8374,421.4078,4129.0
2022-05-10 14:20:00,434.2,434.8,433.55,433.94,3905.0,421.1556,421.7376,420.5251,420.9034,3905.0
2022-05-10 14:25:00,433.89,434.01,432.97,433.83,5730.0,420.8549,420.9713,419.9626,420.7967,5730.0
2022-05-10 14:30:00,433.8,434.02,433.59,433.62,5234.0,420.7676,420.981,420.5639,420.593,5234.0
2022-05-10 14:35:00,433.72,434.57,433.05,433.26,5032.0,420.69,421.5145,420.0401,420.2438,5032.0
2022-05-10 14:40:00,433.34,435.53,433.01,435.46,8620.0,420.3214,422.4456,420.0013,422.3777,8620.0
2022-05-10 14:45:00,435.4,435.45,433.01,433.3,11579.0,422.3195,422.368,420.0013,420.2826,11579.0
2022-05-10 14:50:00,433.54,435.1,433.53,435.1,8932.0,420.5154,422.0286,420.5057,422.0286,8932.0
2022-05-10 14:55:00,435.12,435.18,434.27,434.28,7528.0,422.048,422.1062,421.2235,421.2332,7528.0
2022-05-10 15:00:00,434.49,435.34,434.08,435.16,9631.0,421.4369,422.2613,421.0392,422.0868,9631.0
2022-05-10 15:05:00,435.18,435.89,434.98,435.02,8109.0,422.1062,422.7948,421.9122,421.951,8109.0
2022-05-10 15:10:00,435.05,435.05,433.99,434.46,10148.0,421.9801,421.9801,420.9519,421.4078,10148.0
2022-05-10 15:15:00,434.26,435.34,434.26,435.16,8071.0,421.2138,422.2613,421.2138,422.0868,8071.0
2022-05-10 15:20:00,435.08,435.08,434.0,434.22,8759.0,422.0092,422.0092,420.9616,421.175,8759.0
2022-05-10 15:25:00,434.33,434.47,433.68,434.26,9403.0,421.2817,421.4175,420.6512,421.2138,9403.0
2022-05-10 15:30:00,434.11,434.26,433.51,433.79,9184.0,421.0683,421.2138,420.4863,420.7579,9184.0
2022-05-10 15:35:00,433.69,433.89,432.71,432.9,12558.0,420.6609,420.8549,419.7104,419.8947,12558.0
2022-05-10 15:40:00,432.73,433.07,432.33,432.78,15401.0,419.7298,420.0595,419.3418,419.7783,15401.0
2022-05-10 15:45:00,432.85,433.83,432.72,433.41,13697.0,419.8462,420.7967,419.7201,420.3893,13697.0
2022-05-10 15:50:00,433.17,433.73,432.67,433.48,23646.0,420.1565,420.6997,419.6716,420.4572,23646.0
2022-05-10 15:55:00,433.33,433.51,432.71,433.06,51588.0,420.3117,420.4863,419.7104,420.0498,51588.0
2022-05-11 09:30:00,431.46,432.89,430.83,430.83,3680.0,418.4979,419.885,417.8868,417.8868,3680.0
2022-05-11 09:35:00,432.65,435.61,431.34,434.9,2610.0,419.6522,422.5232,418.3815,421.8346,2610.0
2022-05-11 09:40:00,434.9,434.9,433.25,434.46,3682.0,421.8346,421.8346,420.2341,421.4078,3682.0
2022-05-11 09:45:00,435.61,436.36,434.28,435.94,8521.0,422.5232,423.2507,421.2332,422.8433,8521.0
2022-05-11 09:50:00,435.92,435.92,434.22,435.45,3425.0,422.8239,422.8239,421.175,422.368,3425.0
2022-05-11 09:55:00,435.89,436.24,434.64,434.91,2718.0,422.7948,423.1343,421.5824,421.8443,2718.0
2022-05-11 10:00:00,435.33,435.69,434.96,435.69,5196.0,422.2517,422.6008,421.8928,422.6008,5196.0
2022-05-11 10:05:00,435.08,436.43,434.76,435.69,9052.0,422.0092,423.3186,421.6988,422.6008,9052.0
2022-05-11 10:10:00,435.9,436.38,434.84,435.16,4600.0,422.8045,423.2701,421.7764,422.0868,4600.0
2022-05-11 10:15:00,435.42,435.73,434.76,434.79,8157.0,422.3389,422.6396,421.6988,421.7279,8157.0
2022-05-11 10:20:00,435.24,436.14,434.57,435.6,6011.0,422.1644,423.0373,421.5145,422.5135,6011.0
2022-05-11 10:25:00,436.02,437.7,435.63,437.7,4190.0,422.9209,424.5504,422.5426,424.5504,4190.0
2022-05-11 10:30:00,437.99,438.37,437.44,437.85,2947.0,424.8317,425.2003,424.2983,424.6959,2947.0
2022-05-11 10:35:00,437.57,440.48,437.56,440.24,2125.0,424.4244,427.2469,424.4147,427.0141,2125.0
2022-05-11 10:40:00,440.12,440.64,440.11,440.61,2157.0,426.8977,427.4021,426.888,427.373,2157.0
2022-05-11 10:45:00,440.73,441.7,440.37,441.7,3235.0,427.4894,428.4303,427.1402,428.4303,3235.0
2022-05-11 10:50:00,441.58,441.58,439.92,440.55,3274.0,428.3139,428.3139,426.7038,427.3148,3274.0
2022-05-11 10:55:00,441.06,441.52,440.0,440.87,15559.0,427.8095,428.2557,426.7814,427.6252,15559.0
2022-05-11 11:00:00,440.96,441.19,440.1,440.1,3043.0,427.7125,427.9356,426.8783,426.8783,3043.0
2022-05-11 11:05:00,440.4,440.48,439.57,440.48,3957.0,427.1693,427.2469,426.3643,427.2469,3957.0
2022-05-11 11:10:00,439.88,440.88,439.88,440.88,1552.0,426.665,427.6349,426.665,427.6349,1552.0
2022-05-11 11:15:00,440.98,441.24,440.0,440.0,3931.0,427.7319,427.9841,426.7814,426.7814,3931.0
2022-05-11 11:20:00,440.4,441.47,440.4,441.47,900.0,427.1693,428.2072,427.1693,428.2072,900.0
2022-05-11 11:25:00,441.2,442.03,440.7,441.9,3191.0,427.9453,428.7504,427.4603,428.6243,3191.0
2022-05-11 11:30:00,441.88,443.02,441.82,442.54,1650.0,428.6049,429.7106,428.5467,429.245,1650.0
2022-05-11 11:35:00,443.04,444.18,442.47,444.18,3796.0,429.73,430.8358,429.1771,430.8358,3796.0
2022-05-11 11:40:00,444.22,444.79,444.22,444.5,3171.0,430.8746,431.4274,430.8746,431.1462,3171.0
2022-05-11 11:45:00,444.69,445.0,443.41,443.42,1836.0,431.3305,431.6311,430.0889,430.0986,1836.0
2022-05-11 11:50:00,443.38,443.57,442.86,443.21,2135.0,430.0598,430.2441,429.5554,429.8949,2135.0
2022-05-11 11:55:00,442.78,442.79,442.21,442.65,2258.0,429.4778,429.4875,428.925,429.3517,2258.0
2022-05-11 12:00:00,442.39,442.73,441.96,442.55,2402.0,429.0996,429.4293,428.6825,429.2547,2402.0
2022-05-11 12:05:00,442.69,443.49,442.6,443.06,2718.0,429.3905,430.1665,429.3032,429.7494,2718.0
2022-05-11 12:10:00,442.77,442.77,442.18,442.46,1611.0,429.4681,429.4681,428.8959,429.1674,1611.0
2022-05-11 12:15:00,442.64,442.64,441.01,441.02,2700.0,429.342,429.342,427.761,427.7707,2700.0
2022-05-11 12:20:00,440.86,442.31,440.86,442.31,2357.0,427.6155,429.022,427.6155,429.022,2357.0
2022-05-11 12:25:00,441.79,441.79,440.26,440.26,816.0,428.5176,428.5176,427.0335,427.0335,816.0
2022-05-11 12:30:00,438.93,439.85,438.88,439.72,4432.0,425.7435,426.6359,425.695,426.5098,4432.0
2022-05-11 12:35:00,440.15,440.98,440.15,440.4,2294.0,426.9268,427.7319,426.9268,427.1693,2294.0
2022-05-11 12:40:00,440.58,441.15,439.78,439.78,1575.0,427.3439,427.8968,426.568,426.568,1575.0
2022-05-11 12:45:00,439.42,440.76,439.29,440.76,2918.0,426.2188,427.5185,426.0927,427.5185,2918.0
2022-05-11 12:50:00,440.44,440.44,439.12,439.12,1629.0,427.2081,427.2081,425.9278,425.9278,1629.0
2022-05-11 12:55:00,439.15,439.15,437.95,438.43,8762.0,425.9569,425.9569,424.7929,425.2585,8762.0
2022-05-11 13:00:00,438.54,438.66,438.24,438.33,3504.0,425.3652,425.4816,425.0742,425.1615,3504.0
2022-05-11 13:05:00,438.39,438.39,437.77,438.26,3200.0,425.2197,425.2197,424.6183,425.0936,3200.0
2022-05-11 13:10:00,438.49,438.92,438.44,438.5,2344.0,425.3167,425.7338,425.2682,425.3264,2344.0
2022-05-11 13:15:00,438.49,438.95,438.17,438.17,2348.0,425.3167,425.7629,425.0063,425.0063,2348.0
2022-05-11 13:20:00,437.4,438.32,437.36,438.32,1900.0,424.2595,425.1518,424.2207,425.1518,1900.0
2022-05-11 13:25:00,438.38,438.58,437.33,437.66,1494.0,425.21,425.404,424.1916,424.5117,1494.0
2022-05-11 13:30:00,437.22,437.99,437.22,437.99,2445.0,424.0849,424.8317,424.0849,424.8317,2445.0
2022-05-11 13:35:00,438.08,438.08,437.16,437.19,2200.0,424.919,424.919,424.0267,424.0558,2200.0
2022-05-11 13:40:00,437.06,437.32,436.31,436.31,5884.0,423.9297,424.1819,423.2022,423.2022,5884.0
2022-05-11 13:45:00,436.0,436.16,435.55,436.16,1871.0,422.9015,423.0567,422.465,423.0567,1871.0
2022-05-11 13:50:00,436.22,436.59,435.31,435.31,1734.0,423.1149,423.4738,422.2323,422.2323,1734.0
2022-05-11 13:55:00,435.3,435.33,433.93,434.05,2300.0,422.2226,422.2517,420.8937,421.0101,2300.0
2022-05-11 14:00:00,434.41,436.18,434.21,435.74,3944.0,421.3593,423.0761,421.1653,422.6493,3944.0
2022-05-11 14:05:00,435.39,435.79,435.14,435.62,4184.0,422.3098,422.6978,422.0674,422.5329,4184.0
2022-05-11 14:10:00,435.31,436.55,435.19,436.44,6150.0,422.2323,423.435,422.1159,423.3283,6150.0
2022-05-11 14:15:00,436.28,437.01,435.88,436.29,3323.0,423.1731,423.8812,422.7851,423.1828,3323.0
2022-05-11 14:20:00,435.72,436.78,435.21,436.43,4220.0,422.6299,423.6581,422.1353,423.3186,4220.0
2022-05-11 14:25:00,436.75,437.26,435.55,435.89,3233.0,423.629,424.1237,422.465,422.7948,3233.0
2022-05-11 14:30:00,435.72,436.67,434.94,436.66,3617.0,422.6299,423.5514,421.8734,423.5417,3617.0
2022-05-11 14:35:00,436.74,437.48,436.22,437.36,2895.0,423.6193,424.3371,423.1149,424.2207,2895.0
2022-05-11 14:40:00,437.35,437.52,437.09,437.52,2000.0,424.211,424.3759,423.9588,424.3759,2000.0
2022-05-11 14:45:00,437.48,437.5,436.83,437.17,1979.0,424.3371,424.3565,423.7066,424.0364,1979.0
2022-05-11 14:50:00,437.22,437.22,435.67,435.67,3401.0,424.0849,424.0849,422.5814,422.5814,3401.0
2022-05-11 14:55:00,435.95,436.06,434.63,434.64,4467.0,422.853,422.9597,421.5727,421.5824,4467.0
2022-05-11 15:00:00,434.63,434.63,433.99,434.09,3737.0,421.5727,421.5727,420.9519,421.0489,3737.0
2022-05-11 15:05:00,434.0,435.09,433.86,435.09,4500.0,420.9616,422.0189,420.8258,422.0189,4500.0
2022-05-11 15:10:00,435.15,435.52,434.65,434.88,4003.0,422.0771,422.4359,421.5921,421.8152,4003.0
2022-05-11 15:15:00,434.79,434.97,433.57,434.84,9136.0,421.7279,421.9025,420.5445,421.7764,9136.0
2022-05-11 15:20:00,434.2,434.86,434.15,434.52,5650.0,421.1556,421.7958,421.1071,421.466,5650.0
2022-05-11 15:25:00,434.52,435.43,434.51,434.69,4968.0,421.466,422.3486,421.4563,421.6309,4968.0
2022-05-11 15:30:00,434.56,435.38,434.56,434.75,5146.0,421.5048,422.3001,421.5048,421.6891,5146.0
2022-05-11 15:35:00,434.51,434.73,433.26,433.3,8898.0,421.4563,421.6697,420.2438,420.2826,8898.0
2022-05-11 15:40:00,433.26,433.27,432.4,433.2,16654.0,420.2438,420.2535,419.4097,420.1856,16654.0
2022-05-11 15:45:00,433.06,433.14,431.96,432.33,13222.0,420.0498,420.1274,418.9829,419.3418,13222.0
2022-05-11 15:50:00,432.65,432.65,431.07,431.64,17882.0,419.6522,419.6522,418.1196,418.6725,17882.0
2022-05-11 15:55:00,431.67,432.25,430.86,431.99,61916.0,418.7016,419.2642,417.9159,419.012,61916.0
2022-05-12 09:30:00,431.42,433.23,427.94,431.39,9876.0,418.4591,420.2147,415.0837,418.43,9876.0
2022-05-12 09:35:00,429.79,430.43,428.02,428.02,2441.0,416.8781,417.4989,415.1613,415.1613,2441.0
2022-05-12 09:40:00,428.7,430.62,428.7,430.12,1469.0,415.8208,417.6831,415.8208,417.1982,1469.0
2022-05-12 09:45:00,429.93,431.04,429.53,429.96,1832.0,417.0139,418.0905,416.6259,417.043,1832.0
2022-05-12 09:50:00,429.49,430.1,429.27,430.1,300.0,416.5871,417.1788,416.3737,417.1788,300.0
2022-05-12 09:55:00,428.74,428.89,426.43,426.43,2851.0,415.8596,416.0051,413.619,413.619,2851.0
2022-05-12 10:00:00,426.24,426.85,424.93,425.65,3398.0,413.4347,414.0264,412.1641,412.8625,3398.0
2022-05-12 10:05:00,425.37,425.9,424.04,425.41,7353.0,412.5909,413.1049,411.3008,412.6297,7353.0
2022-05-12 10:10:00,425.86,428.15,425.3,427.89,4499.0,413.0662,415.2874,412.523,415.0352,4499.0
2022-05-12 10:15:00,426.76,426.76,424.34,424.58,2025.0,413.9391,413.9391,411.5918,411.8246,2025.0
2022-05-12 10:20:00,424.24,426.4,424.05,426.01,4847.0,411.4948,413.5899,411.3105,413.2116,4847.0
2022-05-12 10:25:00,426.04,426.04,423.51,423.63,2827.0,413.2407,413.2407,410.7868,410.9031,2827.0
2022-05-12 10:30:00,423.3,424.33,422.84,424.33,5578.0,410.5831,411.5821,410.1369,411.5821,5578.0
2022-05-12 10:35:00,424.15,425.58,424.15,425.15,4300.0,411.4075,412.7946,411.4075,412.3775,4300.0
2022-05-12 10:40:00,424.77,425.87,424.53,424.96,2933.0,412.0089,413.0759,411.7761,412.1932,2933.0
2022-05-12 10:45:00,425.09,425.9,424.98,425.27,1678.0,412.3193,413.1049,412.2126,412.4939,1678.0
2022-05-12 10:50:00,425.49,426.26,424.87,425.93,3169.0,412.7073,413.4541,412.1059,413.134,3169.0
2022-05-12 10:55:00,426.04,426.25,425.48,425.48,1915.0,413.2407,413.4444,412.6976,412.6976,1915.0
2022-05-12 11:00:00,424.73,425.31,424.18,425.31,5682.0,411.9701,412.5327,411.4366,412.5327,5682.0
2022-05-12 11:05:00,426.55,426.75,424.82,424.82,6321.0,413.7354,413.9294,412.0574,412.0574,6321.0
2022-05-12 11:10:00,425.48,425.64,424.74,425.53,2916.0,412.6976,412.8528,411.9798,412.7461,2916.0
2022-05-12 11:15:00,425.25,425.25,424.72,425.04,3351.0,412.4745,412.4745,411.9604,412.2708,3351.0
2022-05-12 11:20:00,425.41,425.42,423.89,423.89,1705.0,412.6297,412.6394,411.1553,411.1553,1705.0
2022-05-12 11:25:00,423.94,424.36,423.23,423.97,2874.0,411.2038,411.6112,410.5152,411.2329,2874.0
2022-05-12 11:30:00,424.26,424.27,423.09,423.56,3004.0,411.5142,411.5239,410.3794,410.8352,3004.0
2022-05-12 11:35:00,423.24,424.27,422.2,424.18,5471.0,410.5249,411.5239,409.5161,411.4366,5471.0
2022-05-12 11:40:00,424.12,426.34,423.81,424.02,70522.0,411.3784,413.5317,411.0777,411.2814,70522.0
2022-05-12 11:45:00,423.99,424.33,422.29,422.75,6463.0,411.2523,411.5821,409.6034,410.0496,6463.0
2022-05-12 11:50:00,423.23,423.84,422.32,423.31,2400.0,410.5152,411.1068,409.6325,410.5928,2400.0
2022-05-12 11:55:00,423.42,423.65,422.35,423.25,7110.0,410.6995,410.9225,409.6616,410.5346,7110.0
2022-05-12 12:00:00,423.0,423.04,421.83,422.42,4182.0,410.2921,410.3309,409.1572,409.7295,4182.0
2022-05-12 12:05:00,422.4,423.22,422.32,423.09,2333.0,409.7101,410.5055,409.6325,410.3794,2333.0
2022-05-12 12:10:00,422.86,422.94,422.05,422.36,1857.0,410.1563,410.2339,409.3706,409.6713,1857.0
2022-05-12 12:15:00,423.05,423.11,422.08,422.36,1568.0,410.3406,410.3988,409.3997,409.6713,1568.0
2022-05-12 12:20:00,422.56,423.95,422.56,423.95,7309.0,409.8653,411.2135,409.8653,411.2135,7309.0
2022-05-12 12:25:00,423.95,425.8,423.95,425.7,5833.0,411.2135,413.008,411.2135,412.911,5833.0
2022-05-12 12:30:00,425.3,426.3,425.3,426.12,2200.0,412.523,413.4929,412.523,413.3183,2200.0
2022-05-12 12:35:00,426.22,426.56,425.77,426.37,3300.0,413.4153,413.7451,412.9789,413.5608,3300.0
2022-05-12 12:40:00,426.18,427.37,425.54,427.35,12158.0,413.3765,414.5308,412.7558,414.5114,12158.0
2022-05-12 12:45:00,427.4,427.62,426.26,426.27,3700.0,414.5599,414.7733,413.4541,413.4638,3700.0
2022-05-12 12:50:00,426.27,426.76,426.02,426.64,2819.0,413.4638,413.9391,413.2213,413.8227,2819.0
2022-05-12 12:55:00,426.62,426.64,425.57,426.02,3977.0,413.8033,413.8227,412.7849,413.2213,3977.0
2022-05-12 13:00:00,425.56,425.61,424.42,424.43,8164.0,412.7752,412.8237,411.6694,411.6791,8164.0
2022-05-12 13:05:00,424.42,425.16,423.85,424.66,4776.0,411.6694,412.3872,411.1165,411.9022,4776.0
2022-05-12 13:10:00,424.87,425.69,424.86,425.54,2992.0,412.1059,412.9013,412.0962,412.7558,2992.0
2022-05-12 13:15:00,425.35,426.23,424.9,425.45,5574.0,412.5715,413.425,412.135,412.6685,5574.0
2022-05-12 13:20:00,425.43,425.95,425.16,425.17,3960.0,412.6491,413.1534,412.3872,412.3969,3960.0
2022-05-12 13:25:00,425.09,425.85,425.05,425.74,3600.0,412.3193,413.0565,412.2805,412.9498,3600.0
2022-05-12 13:30:00,426.2,426.39,425.58,426.11,2800.0,413.3959,413.5802,412.7946,413.3086,2800.0
2022-05-12 13:35:00,426.11,426.11,424.88,424.98,2869.0,413.3086,413.3086,412.1156,412.2126,2869.0
2022-05-12 13:40:00,424.98,424.98,423.81,424.02,4779.0,412.2126,412.2126,411.0777,411.2814,4779.0
2022-05-12 13:45:00,424.31,425.01,423.16,423.45,5380.0,411.5627,412.2417,410.4473,410.7286,5380.0
2022-05-12 13:50:00,423.7,424.46,423.57,424.2,3759.0,410.971,411.7082,410.8449,411.456,3759.0
2022-05-12 13:55:00,424.44,425.59,424.19,425.48,3860.0,411.6888,412.8043,411.4463,412.6976,3860.0
2022-05-12 14:00:00,425.5,426.1,424.95,426.09,3900.0,412.717,413.2989,412.1835,413.2892,3900.0
2022-05-12 14:05:00,426.09,426.24,425.19,425.41,2800.0,413.2892,413.4347,412.4163,412.6297,2800.0
2022-05-12 14:10:00,425.4,426.11,424.77,425.82,4111.0,412.62,413.3086,412.0089,413.0274,4111.0
2022-05-12 14:15:00,425.85,427.02,425.85,426.88,4438.0,413.0565,414.1913,413.0565,414.0555,4438.0
2022-05-12 14:20:00,426.84,426.88,426.06,426.35,7195.0,414.0167,414.0555,413.2601,413.5414,7195.0
2022-05-12 14:25:00,426.35,426.58,425.5,426.14,7530.0,413.5414,413.7645,412.717,413.3377,7530.0
2022-05-12 14:30:00,426.15,426.15,424.9,425.16,4301.0,413.3474,413.3474,412.135,412.3872,4301.0
2022-05-12 14:35:00,425.32,425.45,424.68,425.16,5300.0,412.5424,412.6685,411.9216,412.3872,5300.0
2022-05-12 14:40:00,425.37,425.84,425.08,425.83,6501.0,412.5909,413.0468,412.3096,413.0371,6501.0
2022-05-12 14:45:00,426.06,426.41,425.64,425.64,8327.0,413.2601,413.5996,412.8528,412.8528,8327.0
2022-05-12 14:50:00,425.77,426.74,425.48,426.47,3801.0,412.9789,413.9197,412.6976,413.6578,3801.0
2022-05-12 14:55:00,426.64,426.84,425.95,425.98,3600.0,413.8227,414.0167,413.1534,413.1825,3600.0
2022-05-12 15:00:00,426.0,426.65,425.7,426.65,5980.0,413.2019,413.8324,412.911,413.8324,5980.0
2022-05-12 15:05:00,426.08,426.09,424.81,424.96,1405.0,413.2795,413.2892,412.0477,412.1932,1405.0
2022-05-12 15:10:00,424.97,424.97,423.8,424.07,3804.0,412.2029,412.2029,411.068,411.3299,3804.0
2022-05-12 15:15:00,424.22,425.91,424.13,425.91,4842.0,411.4754,413.1146,411.3881,413.1146,4842.0
2022-05-12 15:20:00,425.71,426.88,425.43,426.29,7981.0,412.9207,414.0555,412.6491,413.4832,7981.0
2022-05-12 15:25:00,426.23,426.97,424.97,424.98,5759.0,413.425,414.1428,412.2029,412.2126,5759.0
2022-05-12 15:30:00,425.14,426.45,425.08,425.64,8742.0,412.3678,413.6384,412.3096,412.8528,8742.0
2022-05-12 15:35:00,425.57,426.53,424.78,426.32,7136.0,412.7849,413.716,412.0186,413.5123,7136.0
2022-05-12 15:40:00,426.56,427.2,426.1,426.58,10590.0,413.7451,414.3659,413.2989,413.7645,10590.0
2022-05-12 15:45:00,426.33,427.48,426.27,426.81,15164.0,413.522,414.6375,413.4638,413.9876,15164.0
2022-05-12 15:50:00,426.79,428.61,426.79,427.42,24216.0,413.9682,415.7335,413.9682,414.5793,24216.0
2022-05-12 15:55:00,427.45,429.09,427.36,428.7,54487.0,414.6084,416.1991,414.5211,415.8208,54487.0
2022-05-13 09:30:00,430.02,431.26,426.6,430.35,9537.0,417.1012,418.3039,413.7839,417.4213,9537.0
2022-05-13 09:35:00,429.39,429.8,428.6,429.44,1400.0,416.4901,416.8878,415.7238,416.5386,1400.0
2022-05-13 09:40:00,428.17,429.77,428.01,428.68,2379.0,415.3068,416.8587,415.1516,415.8014,2379.0
2022-05-13 09:45:00,428.08,429.47,428.03,428.47,3204.0,415.2195,416.5677,415.171,415.5977,3204.0
2022-05-13 09:50:00,428.34,430.69,428.33,429.87,5459.0,415.4716,417.751,415.4619,416.9557,5459.0
2022-05-13 09:55:00,429.69,429.69,428.7,429.44,2191.0,416.7811,416.7811,415.8208,416.5386,2191.0
2022-05-13 10:00:00,429.98,431.92,429.98,431.72,2964.0,417.0624,418.9441,417.0624,418.7501,2964.0
2022-05-13 10:05:00,431.72,431.72,430.5,430.78,2234.0,418.7501,418.7501,417.5668,417.8383,2234.0
2022-05-13 10:10:00,430.6,432.01,430.6,431.33,4589.0,417.6638,419.0314,417.6638,418.3718,4589.0
2022-05-13 10:15:00,431.56,433.08,431.56,432.53,4283.0,418.5949,420.0692,418.5949,419.5358,4283.0
2022-05-13 10:20:00,432.86,434.23,432.84,433.99,5527.0,419.8559,421.1847,419.8365,420.9519,5527.0
2022-05-13 10:25:00,433.72,434.07,433.05,433.37,12045.0,420.69,421.0295,420.0401,420.3505,12045.0
2022-05-13 10:30:00,433.1,434.06,433.05,433.88,3018.0,420.0886,421.0198,420.0401,420.8452,3018.0
2022-05-13 10:35:00,433.74,434.66,433.31,434.21,4498.0,420.7094,421.6018,420.2923,421.1653,4498.0
2022-05-13 10:40:00,434.47,434.51,433.0,433.0,7997.0,421.4175,421.4563,419.9916,419.9916,7997.0
2022-05-13 10:45:00,433.0,434.57,433.0,434.09,1410.0,419.9916,421.5145,419.9916,421.0489,1410.0
2022-05-13 10:50:00,434.35,435.43,434.35,435.28,1684.0,421.3011,422.3486,421.3011,422.2032,1684.0
2022-05-13 10:55:00,435.36,435.94,434.69,435.37,3785.0,422.2807,422.8433,421.6309,422.2904,3785.0
2022-05-13 11:00:00,435.32,435.6,434.18,434.62,10173.0,422.242,422.5135,421.1362,421.563,10173.0
2022-05-13 11:05:00,434.5,435.09,434.5,434.73,6144.0,421.4466,422.0189,421.4466,421.6697,6144.0
2022-05-13 11:10:00,434.94,435.59,434.51,434.51,3378.0,421.8734,422.5038,421.4563,421.4563,3378.0
2022-05-13 11:15:00,434.44,435.26,434.3,434.9,3900.0,421.3884,422.1838,421.2526,421.8346,3900.0
2022-05-13 11:20:00,435.03,435.45,434.96,435.22,2600.0,421.9607,422.368,421.8928,422.145,2600.0
2022-05-13 11:25:00,435.07,436.01,434.95,435.79,21921.0,421.9995,422.9112,421.8831,422.6978,21921.0
2022-05-13 11:30:00,435.93,436.46,435.71,436.07,3100.0,422.8336,423.3477,422.6202,422.9694,3100.0
2022-05-13 11:35:00,436.09,436.56,435.87,435.94,1848.0,422.9888,423.4447,422.7754,422.8433,1848.0
2022-05-13 11:40:00,435.75,435.76,435.32,435.68,1035.0,422.659,422.6687,422.242,422.5911,1035.0
2022-05-13 11:45:00,435.28,436.12,435.27,435.7,3120.0,422.2032,423.0179,422.1935,422.6105,3120.0
2022-05-13 11:50:00,435.8,436.34,435.78,436.34,2445.0,422.7075,423.2313,422.6881,423.2313,2445.0
2022-05-13 11:55:00,436.24,436.4,435.74,436.24,3577.0,423.1343,423.2895,422.6493,423.1343,3577.0
2022-05-13 12:00:00,436.06,436.69,435.81,436.69,2700.0,422.9597,423.5708,422.7172,423.5708,2700.0
2022-05-13 12:05:00,436.93,437.24,436.46,436.54,3014.0,423.8036,424.1043,423.3477,423.4253,3014.0
2022-05-13 12:10:00,436.37,436.84,435.92,436.35,3929.0,423.2604,423.7163,422.8239,423.241,3929.0
2022-05-13 12:15:00,436.18,436.28,436.05,436.06,1321.0,423.0761,423.1731,422.95,422.9597,1321.0
2022-05-13 12:20:00,436.15,436.36,435.98,436.17,4929.0,423.047,423.2507,422.8821,423.0664,4929.0
2022-05-13 12:25:00,435.9,436.62,435.9,436.35,1551.0,422.8045,423.5029,422.8045,423.241,1551.0
2022-05-13 12:30:00,436.45,437.59,436.28,437.58,4510.0,423.338,424.4438,423.1731,424.4341,4510.0
2022-05-13 12:35:00,437.52,437.82,437.41,437.69,3179.0,424.3759,424.6668,424.2692,424.5408,3179.0
2022-05-13 12:40:00,437.55,438.1,437.33,437.75,3602.0,424.405,424.9384,424.1916,424.5989,3602.0
2022-05-13 12:45:00,437.55,437.77,436.94,437.11,2200.0,424.405,424.6183,423.8133,423.9782,2200.0
2022-05-13 12:50:00,436.92,436.92,436.12,436.33,3035.0,423.7939,423.7939,423.0179,423.2216,3035.0
2022-05-13 12:55:00,436.36,437.23,436.35,437.14,3143.0,423.2507,424.0946,423.241,424.0073,3143.0
2022-05-13 13:00:00,437.22,438.78,437.22,438.78,3802.0,424.0849,425.598,424.0849,425.598,3802.0
2022-05-13 13:05:00,438.86,438.86,437.91,438.09,2632.0,425.6756,425.6756,424.7541,424.9287,2632.0
2022-05-13 13:10:00,438.09,439.51,438.09,439.5,4313.0,424.9287,426.3061,424.9287,426.2964,4313.0
2022-05-13 13:15:00,439.16,439.38,438.52,438.87,2901.0,425.9666,426.18,425.3458,425.6853,2901.0
2022-05-13 13:20:00,438.96,439.17,438.13,438.29,2355.0,425.7726,425.9763,424.9675,425.1227,2355.0
2022-05-13 13:25:00,438.58,438.58,437.88,438.0,2499.0,425.404,425.404,424.725,424.8414,2499.0
2022-05-13 13:30:00,438.07,438.74,438.01,438.44,2184.0,424.9093,425.5592,424.8511,425.2682,2184.0
2022-05-13 13:35:00,438.41,438.49,437.86,438.1,2001.0,425.2391,425.3167,424.7056,424.9384,2001.0
2022-05-13 13:40:00,437.98,438.33,437.12,437.45,7564.0,424.822,425.1615,423.9879,424.308,7564.0
2022-05-13 13:45:00,437.37,437.62,437.12,437.13,5090.0,424.2304,424.4729,423.9879,423.9976,5090.0
2022-05-13 13:50:00,437.14,437.14,436.0,436.78,8570.0,424.0073,424.0073,422.9015,423.6581,8570.0
2022-05-13 13:55:00,436.97,437.02,436.09,436.4,2512.0,423.8424,423.8909,422.9888,423.2895,2512.0
2022-05-13 14:00:00,436.33,436.33,435.06,435.06,3589.0,423.2216,423.2216,421.9898,421.9898,3589.0
2022-05-13 14:05:00,434.74,435.56,434.74,435.56,1602.0,421.6794,422.4747,421.6794,422.4747,1602.0
2022-05-13 14:10:00,436.14,436.14,435.11,435.11,2711.0,423.0373,423.0373,422.0383,422.0383,2711.0
2022-05-13 14:15:00,435.1,436.17,435.1,436.0,1604.0,422.0286,423.0664,422.0286,422.9015,1604.0
2022-05-13 14:20:00,436.27,436.29,434.81,435.07,1505.0,423.1634,423.1828,421.7473,421.9995,1505.0
2022-05-13 14:25:00,434.95,435.0,434.03,434.62,3750.0,421.8831,421.9316,420.9907,421.563,3750.0
2022-05-13 14:30:00,434.89,435.95,434.85,435.09,4618.0,421.8249,422.853,421.7861,422.0189,4618.0
2022-05-13 14:35:00,435.02,435.2,434.2,434.27,1000.0,421.951,422.1256,421.1556,421.2235,1000.0
2022-05-13 14:40:00,435.06,435.46,434.63,435.12,2720.0,421.9898,422.3777,421.5727,422.048,2720.0
2022-05-13 14:45:00,434.94,434.94,434.29,434.86,1419.0,421.8734,421.8734,421.2429,421.7958,1419.0
2022-05-13 14:50:00,434.65,435.97,434.55,435.89,2686.0,421.5921,422.8724,421.4951,422.7948,2686.0
2022-05-13 14:55:00,436.15,436.15,435.8,435.89,1398.0,423.047,423.047,422.7075,422.7948,1398.0
2022-05-13 15:00:00,436.03,436.93,436.03,436.67,2657.0,422.9306,423.8036,422.9306,423.5514,2657.0
2022-05-13 15:05:00,436.94,437.61,436.94,437.54,2104.0,423.8133,424.4632,423.8133,424.3953,2104.0
2022-05-13 15:10:00,437.5,438.61,437.34,438.58,5417.0,424.3565,425.4331,424.2013,425.404,5417.0
2022-05-13 15:15:00,438.43,439.03,438.15,438.71,6070.0,425.2585,425.8405,424.9869,425.5301,6070.0
2022-05-13 15:20:00,438.56,439.19,437.93,439.1,5726.0,425.3846,425.9957,424.7735,425.9084,5726.0
2022-05-13 15:25:00,439.24,439.75,438.9,439.69,6601.0,426.0442,426.5389,425.7144,426.4807,6601.0
2022-05-13 15:30:00,439.69,440.05,438.87,438.87,12832.0,426.4807,426.8299,425.6853,425.6853,12832.0
2022-05-13 15:35:00,439.18,439.64,438.71,439.47,12774.0,425.986,426.4322,425.5301,426.2673,12774.0
2022-05-13 15:40:00,439.25,440.28,439.22,440.09,10042.0,426.0539,427.0529,426.0248,426.8686,10042.0
2022-05-13 15:45:00,440.11,440.71,439.48,439.93,25608.0,426.888,427.47,426.277,426.7135,25608.0
2022-05-13 15:50:00,440.03,440.16,438.67,439.73,21282.0,426.8105,426.9365,425.4913,426.5195,21282.0
2022-05-13 15:55:00,439.47,439.49,438.08,438.96,44503.0,426.2673,426.2867,424.919,425.7726,44503.0
2022-05-16 09:30:00,439.21,440.18,438.69,440.11,3710.0,426.0151,426.9559,425.5107,426.888,3710.0
2022-05-16 09:35:00,441.69,441.77,440.63,441.04,1600.0,428.4206,428.4982,427.3924,427.7901,1600.0
2022-05-16 09:40:00,441.06,441.06,439.67,439.67,5250.0,427.8095,427.8095,426.4613,426.4613,5250.0
2022-05-16 09:45:00,439.03,439.03,436.76,436.76,1073.0,425.8405,425.8405,423.6387,423.6387,1073.0
2022-05-16 09:50:00,436.29,438.04,435.66,437.66,3673.0,423.1828,424.8802,422.5717,424.5117,3673.0
2022-05-16 09:55:00,437.41,438.11,437.35,437.43,3223.0,424.2692,424.9481,424.211,424.2886,3223.0
2022-05-16 10:00:00,437.61,437.66,437.22,437.66,1015.0,424.4632,424.5117,424.0849,424.5117,1015.0
2022-05-16 10:05:00,437.3,437.85,437.3,437.79,634.0,424.1625,424.6959,424.1625,424.6377,634.0
2022-05-16 10:10:00,438.44,439.43,438.44,439.21,1062.0,425.2682,426.2285,425.2682,426.0151,1062.0
2022-05-16 10:15:00,439.41,439.95,439.41,439.63,1000.0,426.2091,426.7329,426.2091,426.4225,1000.0
2022-05-16 10:20:00,439.71,441.23,439.69,441.03,1348.0,426.5001,427.9744,426.4807,427.7804,1348.0
2022-05-16 10:25:00,440.41,441.44,440.09,441.44,1017.0,427.179,428.1781,426.8686,428.1781,1017.0
2022-05-16 10:30:00,441.29,441.64,440.51,440.52,2491.0,428.0326,428.3721,427.276,427.2857,2491.0
2022-05-16 10:35:00,440.98,441.67,440.97,441.67,2681.0,427.7319,428.4012,427.7222,428.4012,2681.0
2022-05-16 10:40:00,441.36,441.46,440.58,440.58,1500.0,428.1005,428.1975,427.3439,427.3439,1500.0
2022-05-16 10:45:00,440.24,440.29,438.88,439.26,2931.0,427.0141,427.0626,425.695,426.0636,2931.0
2022-05-16 10:50:00,439.84,440.22,439.83,440.22,200.0,426.6262,426.9947,426.6165,426.9947,200.0
2022-05-16 10:55:00,439.93,440.25,439.81,439.85,600.0,426.7135,427.0238,426.5971,426.6359,600.0
2022-05-16 11:00:00,439.69,439.9,439.46,439.63,907.0,426.4807,426.6844,426.2576,426.4225,907.0
2022-05-16 11:05:00,439.71,439.71,438.89,439.47,2201.0,426.5001,426.5001,425.7047,426.2673,2201.0
2022-05-16 11:10:00,439.26,440.4,439.26,440.06,5363.0,426.0636,427.1693,426.0636,426.8395,5363.0
2022-05-16 11:15:00,440.02,440.02,439.67,439.91,2838.0,426.8008,426.8008,426.4613,426.6941,2838.0
2022-05-16 11:20:00,439.67,439.67,439.34,439.41,918.0,426.4613,426.4613,426.1412,426.2091,918.0
2022-05-16 11:25:00,439.7,439.7,439.38,439.66,832.0,426.4904,426.4904,426.18,426.4516,832.0
2022-05-16 11:30:00,439.62,440.82,439.61,440.58,2133.0,426.4128,427.5767,426.4031,427.3439,2133.0
2022-05-16 11:35:00,440.54,440.78,440.07,440.75,500.0,427.3051,427.5379,426.8492,427.5088,500.0
2022-05-16 11:40:00,440.66,440.87,440.61,440.76,500.0,427.4215,427.6252,427.373,427.5185,500.0
2022-05-16 11:45:00,441.1,441.42,441.08,441.42,601.0,427.8483,428.1587,427.8289,428.1587,601.0
2022-05-16 11:50:00,441.09,441.92,441.09,441.92,1692.0,427.8386,428.6437,427.8386,428.6437,1692.0
2022-05-16 11:55:00,441.7,441.72,441.09,441.44,1446.0,428.4303,428.4497,427.8386,428.1781,1446.0
2022-05-16 12:00:00,441.4,441.6,441.4,441.44,500.0,428.1393,428.3333,428.1393,428.1781,500.0
2022-05-16 12:05:00,441.02,441.02,440.42,440.8,1122.0,427.7707,427.7707,427.1887,427.5573,1122.0
2022-05-16 12:10:00,440.89,441.22,440.7,440.72,2937.0,427.6446,427.9647,427.4603,427.4797,2937.0
2022-05-16 12:15:00,440.7,440.85,440.14,440.42,743.0,427.4603,427.6058,426.9171,427.1887,743.0
2022-05-16 12:20:00,440.49,440.49,440.21,440.26,692.0,427.2566,427.2566,426.985,427.0335,692.0
2022-05-16 12:25:00,440.16,440.41,440.16,440.41,912.0,426.9365,427.179,426.9365,427.179,912.0
2022-05-16 12:30:00,440.71,441.94,440.7,441.45,788.0,427.47,428.6631,427.4603,428.1878,788.0
2022-05-16 12:35:00,441.79,441.8,441.39,441.39,816.0,428.5176,428.5273,428.1296,428.1296,816.0
2022-05-16 12:40:00,440.88,440.88,440.48,440.6,1000.0,427.6349,427.6349,427.2469,427.3633,1000.0
2022-05-16 12:45:00,440.29,440.85,440.28,440.85,1015.0,427.0626,427.6058,427.0529,427.6058,1015.0
2022-05-16 12:50:00,440.75,440.76,440.42,440.42,901.0,427.5088,427.5185,427.1887,427.1887,901.0
2022-05-16 12:55:00,440.32,440.5,439.89,440.5,2349.0,427.0917,427.2663,426.6747,427.2663,2349.0
2022-05-16 13:00:00,440.55,440.72,440.55,440.61,300.0,427.3148,427.4797,427.3148,427.373,300.0
2022-05-16 13:05:00,440.63,441.79,440.63,441.79,1527.0,427.3924,428.5176,427.3924,428.5176,1527.0
2022-05-16 13:10:00,441.71,443.14,441.7,443.14,1313.0,428.44,429.827,428.4303,429.827,1313.0
2022-05-16 13:15:00,443.32,443.32,442.7,442.71,1613.0,430.0016,430.0016,429.4002,429.4099,1613.0
2022-05-16 13:20:00,442.28,442.98,442.28,442.98,759.0,428.9929,429.6718,428.9929,429.6718,759.0
2022-05-16 13:25:00,443.55,444.08,443.37,444.08,2578.0,430.2247,430.7388,430.0501,430.7388,2578.0
2022-05-16 13:30:00,444.59,444.85,444.1,444.49,1331.0,431.2335,431.4856,430.7582,431.1365,1331.0
2022-05-16 13:35:00,444.18,444.33,443.47,443.47,1819.0,430.8358,430.9813,430.1471,430.1471,1819.0
2022-05-16 13:40:00,443.65,444.04,443.31,444.04,1399.0,430.3217,430.7,429.9919,430.7,1399.0
2022-05-16 13:45:00,443.68,443.8,443.43,443.44,1080.0,430.3508,430.4672,430.1083,430.118,1080.0
2022-05-16 13:50:00,443.44,443.44,443.07,443.07,700.0,430.118,430.118,429.7591,429.7591,700.0
2022-05-16 13:55:00,443.26,443.3,442.97,442.97,911.0,429.9434,429.9822,429.6621,429.6621,911.0
2022-05-16 14:00:00,443.06,443.17,443.01,443.01,338.0,429.7494,429.8561,429.7009,429.7009,338.0
2022-05-16 14:05:00,443.32,443.32,443.06,443.17,967.0,430.0016,430.0016,429.7494,429.8561,967.0
2022-05-16 14:10:00,443.07,443.23,442.92,443.23,600.0,429.7591,429.9143,429.6136,429.9143,600.0
2022-05-16 14:15:00,443.31,443.43,442.95,443.03,900.0,429.9919,430.1083,429.6427,429.7203,900.0
2022-05-16 14:20:00,442.95,444.15,442.95,444.15,2300.0,429.6427,430.8067,429.6427,430.8067,2300.0
2022-05-16 14:25:00,444.0,444.65,443.71,444.42,1500.0,430.6612,431.2917,430.3799,431.0686,1500.0
2022-05-16 14:30:00,444.35,444.59,444.33,444.33,752.0,431.0007,431.2335,430.9813,430.9813,752.0
2022-05-16 14:35:00,444.44,444.46,443.82,443.82,1300.0,431.088,431.1074,430.4866,430.4866,1300.0
2022-05-16 14:40:00,443.84,444.12,443.62,443.62,1301.0,430.506,430.7776,430.2926,430.2926,1301.0
2022-05-16 14:45:00,443.31,443.46,442.75,442.83,1001.0,429.9919,430.1374,429.4487,429.5263,1001.0
2022-05-16 14:50:00,442.62,443.25,442.59,443.23,1212.0,429.3226,429.9337,429.2935,429.9143,1212.0
2022-05-16 14:55:00,443.01,443.62,443.01,443.39,1409.0,429.7009,430.2926,429.7009,430.0695,1409.0
2022-05-16 15:00:00,443.31,443.82,443.16,443.69,1000.0,429.9919,430.4866,429.8464,430.3605,1000.0
2022-05-16 15:05:00,443.73,443.83,443.33,443.33,1000.0,430.3993,430.4963,430.0113,430.0113,1000.0
2022-05-16 15:10:00,443.25,443.26,442.6,442.6,1600.0,429.9337,429.9434,429.3032,429.3032,1600.0
2022-05-16 15:15:00,442.91,443.0,442.38,442.63,1649.0,429.6039,429.6912,429.0899,429.3323,1649.0
2022-05-16 15:20:00,442.38,442.38,442.11,442.12,900.0,429.0899,429.0899,428.828,428.8377,900.0
2022-05-16 15:25:00,442.23,442.38,441.95,442.32,1300.0,428.9444,429.0899,428.6728,429.0317,1300.0
2022-05-16 15:30:00,442.12,442.46,441.28,441.71,4133.0,428.8377,429.1674,428.0229,428.44,4133.0
2022-05-16 15:35:00,441.27,441.76,441.27,441.53,1800.0,428.0132,428.4885,428.0132,428.2654,1800.0
2022-05-16 15:40:00,441.6,441.6,440.81,440.81,4155.0,428.3333,428.3333,427.567,427.567,4155.0
2022-05-16 15:45:00,440.88,441.06,440.52,440.9,6728.0,427.6349,427.8095,427.2857,427.6543,6728.0
2022-05-16 15:50:00,441.09,442.22,441.09,441.36,11402.0,427.8386,428.9347,427.8386,428.1005,11402.0
2022-05-16 15:55:00,441.26,441.52,440.65,441.46,20071.0,428.0035,428.2557,427.4118,428.1975,20071.0
2022-05-17 09:30:00,445.68,445.96,441.55,441.55,9012.0,432.2907,432.5623,428.2848,428.2848,9012.0
2022-05-17 09:35:00,442.24,442.46,441.18,442.23,3349.0,428.9541,429.1674,427.9259,428.9444,3349.0
2022-05-17 09:40:00,442.12,443.4,442.11,442.71,1300.0,428.8377,430.0792,428.828,429.4099,1300.0
2022-05-17 09:45:00,442.17,443.39,441.71,443.19,13345.0,428.8862,430.0695,428.44,429.8755,13345.0
2022-05-17 09:50:00,442.6,442.6,440.67,440.67,3764.0,429.3032,429.3032,427.4312,427.4312,3764.0
2022-05-17 09:55:00,440.15,440.72,440.05,440.36,2907.0,426.9268,427.4797,426.8299,427.1305,2907.0
2022-05-17 10:00:00,440.71,440.97,440.02,440.2,3853.0,427.47,427.7222,426.8008,426.9753,3853.0
2022-05-17 10:05:00,439.82,439.91,438.47,439.02,4116.0,426.6068,426.6941,425.2973,425.8308,4116.0
2022-05-17 10:10:00,438.94,440.87,438.94,440.37,4167.0,425.7532,427.6252,425.7532,427.1402,4167.0
2022-05-17 10:15:00,440.49,442.45,440.49,441.59,2820.0,427.2566,429.1577,427.2566,428.3236,2820.0
2022-05-17 10:20:00,441.97,441.97,439.95,440.84,2300.0,428.6922,428.6922,426.7329,427.5961,2300.0
2022-05-17 10:25:00,441.34,441.47,439.57,440.32,1808.0,428.0811,428.2072,426.3643,427.0917,1808.0
2022-05-17 10:30:00,440.12,440.72,439.71,439.71,1000.0,426.8977,427.4797,426.5001,426.5001,1000.0
2022-05-17 10:35:00,439.8,440.45,439.42,440.45,2892.0,426.5874,427.2178,426.2188,427.2178,2892.0
2022-05-17 10:40:00,440.21,440.52,439.86,439.91,1695.0,426.985,427.2857,426.6456,426.6941,1695.0
2022-05-17 10:45:00,439.84,440.69,439.43,440.69,3327.0,426.6262,427.4506,426.2285,427.4506,3327.0
2022-05-17 10:50:00,440.53,441.04,440.23,441.03,803.0,427.2954,427.7901,427.0044,427.7804,803.0
2022-05-17 10:55:00,441.15,441.43,440.86,441.14,952.0,427.8968,428.1684,427.6155,427.8871,952.0
2022-05-17 11:00:00,441.14,442.48,441.14,442.14,1374.0,427.8871,429.1868,427.8871,428.8571,1374.0
2022-05-17 11:05:00,442.44,442.7,442.03,442.14,1712.0,429.148,429.4002,428.7504,428.8571,1712.0
2022-05-17 11:10:00,442.38,442.38,441.88,442.07,1218.0,429.0899,429.0899,428.6049,428.7892,1218.0
2022-05-17 11:15:00,441.86,442.31,441.22,442.16,2052.0,428.5855,429.022,427.9647,428.8765,2052.0
2022-05-17 11:20:00,442.28,443.2,442.03,443.2,1697.0,428.9929,429.8852,428.7504,429.8852,1697.0
2022-05-17 11:25:00,442.89,443.72,442.89,443.01,600.0,429.5845,430.3896,429.5845,429.7009,600.0
2022-05-17 11:30:00,442.87,443.37,442.79,443.37,800.0,429.5651,430.0501,429.4875,430.0501,800.0
2022-05-17 11:35:00,443.36,443.36,442.7,443.01,905.0,430.0404,430.0404,429.4002,429.7009,905.0
2022-05-17 11:40:00,442.85,443.23,442.68,442.99,4236.0,429.5457,429.9143,429.3808,429.6815,4236.0
2022-05-17 11:45:00,443.4,443.4,442.69,442.7,1138.0,430.0792,430.0792,429.3905,429.4002,1138.0
2022-05-17 11:50:00,442.23,443.35,442.23,443.35,1078.0,428.9444,430.0307,428.9444,430.0307,1078.0
2022-05-17 11:55:00,443.21,443.46,442.96,443.45,2650.0,429.8949,430.1374,429.6524,430.1277,2650.0
2022-05-17 12:00:00,443.49,443.82,443.14,443.72,1400.0,430.1665,430.4866,429.827,430.3896,1400.0
2022-05-17 12:05:00,443.2,443.2,442.44,442.6,2069.0,429.8852,429.8852,429.148,429.3032,2069.0
2022-05-17 12:10:00,442.58,442.93,442.45,442.53,2500.0,429.2838,429.6233,429.1577,429.2353,2500.0
2022-05-17 12:15:00,442.91,443.26,442.75,443.1,1777.0,429.6039,429.9434,429.4487,429.7882,1777.0
2022-05-17 12:20:00,443.28,443.35,442.74,442.75,603.0,429.9628,430.0307,429.439,429.4487,603.0
2022-05-17 12:25:00,443.18,443.26,442.85,442.85,2844.0,429.8658,429.9434,429.5457,429.5457,2844.0
2022-05-17 12:30:00,442.75,442.93,442.0,442.41,2689.0,429.4487,429.6233,428.7213,429.119,2689.0
2022-05-17 12:35:00,442.18,442.88,442.18,442.73,1937.0,428.8959,429.5748,428.8959,429.4293,1937.0
2022-05-17 12:40:00,442.55,442.55,442.0,442.14,3639.0,429.2547,429.2547,428.7213,428.8571,3639.0
2022-05-17 12:45:00,442.27,442.78,442.01,442.76,3785.0,428.9832,429.4778,428.731,429.4584,3785.0
2022-05-17 12:50:00,442.6,442.6,441.62,441.81,1340.0,429.3032,429.3032,428.3527,428.537,1340.0
2022-05-17 12:55:00,441.25,441.7,440.76,441.7,1260.0,427.9938,428.4303,427.5185,428.4303,1260.0
2022-05-17 13:00:00,441.75,441.96,441.45,441.65,1903.0,428.4788,428.6825,428.1878,428.3818,1903.0
2022-05-17 13:05:00,441.81,442.2,441.79,441.94,700.0,428.537,428.9153,428.5176,428.6631,700.0
2022-05-17 13:10:00,441.92,441.95,441.59,441.71,3602.0,428.6437,428.6728,428.3236,428.44,3602.0
2022-05-17 13:15:00,441.91,442.02,441.77,441.98,500.0,428.634,428.7407,428.4982,428.7019,500.0
2022-05-17 13:20:00,442.05,442.05,441.15,441.15,1100.0,428.7698,428.7698,427.8968,427.8968,1100.0
2022-05-17 13:25:00,441.08,441.68,441.08,441.58,700.0,427.8289,428.4109,427.8289,428.3139,700.0
2022-05-17 13:30:00,441.59,442.07,441.59,441.81,2113.0,428.3236,428.7892,428.3236,428.537,2113.0
2022-05-17 13:35:00,442.13,442.15,441.58,441.58,5551.0,428.8474,428.8668,428.3139,428.3139,5551.0
2022-05-17 13:40:00,441.34,441.61,441.18,441.18,700.0,428.0811,428.343,427.9259,427.9259,700.0
2022-05-17 13:45:00,441.38,441.6,441.0,441.44,2612.0,428.1199,428.3333,427.7513,428.1781,2612.0
2022-05-17 13:50:00,441.3,441.42,441.06,441.09,2202.0,428.0423,428.1587,427.8095,427.8386,2202.0
2022-05-17 13:55:00,440.91,441.38,440.83,441.08,1660.0,427.664,428.1199,427.5864,427.8289,1660.0
2022-05-17 14:00:00,441.1,441.1,440.42,440.42,1444.0,427.8483,427.8483,427.1887,427.1887,1444.0
2022-05-17 14:05:00,440.63,441.51,440.31,441.22,2060.0,427.3924,428.246,427.082,427.9647,2060.0
2022-05-17 14:10:00,441.34,441.34,439.61,440.08,2124.0,428.0811,428.0811,426.4031,426.8589,2124.0
2022-05-17 14:15:00,440.75,441.19,440.31,440.31,500.0,427.5088,427.9356,427.082,427.082,500.0
2022-05-17 14:20:00,440.06,440.06,439.24,440.0,813.0,426.8395,426.8395,426.0442,426.7814,813.0
2022-05-17 14:25:00,439.59,440.35,439.59,440.02,800.0,426.3837,427.1208,426.3837,426.8008,800.0
2022-05-17 14:30:00,439.76,440.02,439.31,439.31,2415.0,426.5486,426.8008,426.1121,426.1121,2415.0
2022-05-17 14:35:00,439.27,440.84,439.02,440.84,1900.0,426.0733,427.5961,425.8308,427.5961,1900.0
2022-05-17 14:40:00,441.47,441.59,440.9,441.59,1300.0,428.2072,428.3236,427.6543,428.3236,1300.0
2022-05-17 14:45:00,441.9,442.83,441.41,442.83,1200.0,428.6243,429.5263,428.149,429.5263,1200.0
2022-05-17 14:50:00,442.87,443.04,442.34,442.34,1217.0,429.5651,429.73,429.0511,429.0511,1217.0
2022-05-17 14:55:00,442.05,442.18,441.79,441.92,1150.0,428.7698,428.8959,428.5176,428.6437,1150.0
2022-05-17 15:00:00,442.4,442.85,442.07,442.59,1866.0,429.1093,429.5457,428.7892,429.2935,1866.0
2022-05-17 15:05:00,442.44,442.73,442.06,442.37,1901.0,429.148,429.4293,428.7795,429.0802,1901.0
2022-05-17 15:10:00,441.92,442.2,441.8,441.8,500.0,428.6437,428.9153,428.5273,428.5273,500.0
2022-05-17 15:15:00,441.92,442.45,441.91,441.95,1901.0,428.6437,429.1577,428.634,428.6728,1901.0
2022-05-17 15:20:00,442.38,442.53,441.69,441.89,1301.0,429.0899,429.2353,428.4206,428.6146,1301.0
2022-05-17 15:25:00,441.76,441.98,441.51,441.97,2008.0,428.4885,428.7019,428.246,428.6922,2008.0
2022-05-17 15:30:00,442.09,442.09,441.58,441.77,1900.0,428.8086,428.8086,428.3139,428.4982,1900.0
2022-05-17 15:35:00,441.58,441.91,440.58,440.58,2400.0,428.3139,428.634,427.3439,427.3439,2400.0
2022-05-17 15:40:00,440.45,441.26,440.45,440.61,5313.0,427.2178,428.0035,427.2178,427.373,5313.0
2022-05-17 15:45:00,440.61,440.61,439.14,439.61,8584.0,427.373,427.373,425.9472,426.4031,8584.0
2022-05-17 15:50:00,439.58,440.27,439.53,440.1,8201.0,426.374,427.0432,426.3255,426.8783,8201.0
2022-05-17 15:55:00,440.12,440.89,439.99,440.88,30923.0,426.8977,427.6446,426.7717,427.6349,30923.0
2022-05-18 09:30:00,436.76,436.76,433.93,435.37,5059.0,423.6387,423.6387,420.8937,422.2904,5059.0
2022-05-18 09:35:00,435.61,437.4,433.83,434.16,2055.0,422.5232,424.2595,420.7967,421.1168,2055.0
2022-05-18 09:40:00,433.83,434.45,432.5,432.5,2254.0,420.7967,421.3981,419.5067,419.5067,2254.0
2022-05-18 09:45:00,432.54,433.22,431.65,433.09,8585.0,419.5455,420.205,418.6822,420.0789,8585.0
2022-05-18 09:50:00,433.26,433.26,431.37,431.37,1603.0,420.2438,420.2438,418.4106,418.4106,1603.0
2022-05-18 09:55:00,431.0,431.45,429.85,429.93,5122.0,418.0517,418.4882,416.9363,417.0139,5122.0
2022-05-18 10:00:00,429.84,429.98,429.01,429.01,1100.0,416.9266,417.0624,416.1215,416.1215,1100.0
2022-05-18 10:05:00,428.51,428.51,426.41,426.41,3036.0,415.6365,415.6365,413.5996,413.5996,3036.0
2022-05-18 10:10:00,426.6,427.61,426.6,427.61,1917.0,413.7839,414.7636,413.7839,414.7636,1917.0
2022-05-18 10:15:00,427.62,427.92,427.27,427.44,2418.0,414.7733,415.0643,414.4338,414.5987,2418.0
2022-05-18 10:20:00,427.14,427.81,426.86,427.81,3031.0,414.3077,414.9576,414.0361,414.9576,3031.0
2022-05-18 10:25:00,427.58,428.05,427.22,427.24,6802.0,414.7345,415.1904,414.3853,414.4047,6802.0
2022-05-18 10:30:00,427.24,428.48,427.14,428.47,5001.0,414.4047,415.6074,414.3077,415.5977,5001.0
2022-05-18 10:35:00,428.48,428.51,427.23,428.51,5701.0,415.6074,415.6365,414.395,415.6365,5701.0
2022-05-18 10:40:00,428.33,428.55,427.09,427.13,3260.0,415.4619,415.6753,414.2592,414.298,3260.0
2022-05-18 10:45:00,427.05,427.47,426.5,426.5,1100.0,414.2204,414.6278,413.6869,413.6869,1100.0
2022-05-18 10:50:00,426.19,426.36,425.64,426.13,1782.0,413.3862,413.5511,412.8528,413.328,1782.0
2022-05-18 10:55:00,426.5,426.8,426.05,426.3,3831.0,413.6869,413.9779,413.2504,413.4929,3831.0
2022-05-18 11:00:00,426.66,426.77,425.94,425.94,3040.0,413.8421,413.9488,413.1437,413.1437,3040.0
2022-05-18 11:05:00,426.3,426.64,425.95,426.35,2100.0,413.4929,413.8227,413.1534,413.5414,2100.0
2022-05-18 11:10:00,425.89,426.61,425.89,426.61,1200.0,413.0953,413.7936,413.0953,413.7936,1200.0
2022-05-18 11:15:00,426.54,426.54,425.89,425.89,408.0,413.7257,413.7257,413.0953,413.0953,408.0
2022-05-18 11:20:00,425.84,425.84,425.16,425.42,2343.0,413.0468,413.0468,412.3872,412.6394,2343.0
2022-05-18 11:25:00,425.01,425.56,425.01,425.33,1100.0,412.2417,412.7752,412.2417,412.5521,1100.0
2022-05-18 11:30:00,425.78,426.29,424.65,426.29,1801.0,412.9886,413.4832,411.8925,413.4832,1801.0
2022-05-18 11:35:00,426.31,426.31,425.32,425.32,1224.0,413.5026,413.5026,412.5424,412.5424,1224.0
2022-05-18 11:40:00,425.16,425.16,425.16,425.16,100.0,412.3872,412.3872,412.3872,412.3872,100.0
2022-05-18 11:45:00,424.82,425.07,424.61,425.07,700.0,412.0574,412.2999,411.8537,412.2999,700.0
2022-05-18 11:50:00,425.19,425.19,424.48,424.48,779.0,412.4163,412.4163,411.7276,411.7276,779.0
2022-05-18 11:55:00,424.25,425.6,424.25,425.11,4619.0,411.5045,412.814,411.5045,412.3387,4619.0
2022-05-18 12:00:00,425.22,425.72,425.2,425.2,600.0,412.4454,412.9304,412.426,412.426,600.0
2022-05-18 12:05:00,424.35,424.35,423.32,423.33,970.0,411.6015,411.6015,410.6025,410.6122,970.0
2022-05-18 12:10:00,423.25,423.34,422.21,422.77,4342.0,410.5346,410.6219,409.5258,410.069,4342.0
2022-05-18 12:15:00,422.74,423.43,421.98,422.25,2295.0,410.0399,410.7092,409.3027,409.5646,2295.0
2022-05-18 12:20:00,422.02,422.34,421.88,422.24,1121.0,409.3415,409.6519,409.2057,409.5549,1121.0
2022-05-18 12:25:00,422.29,423.23,422.2,423.23,1766.0,409.6034,410.5152,409.5161,410.5152,1766.0
2022-05-18 12:30:00,423.58,423.91,423.58,423.91,1359.0,410.8546,411.1747,410.8546,411.1747,1359.0
2022-05-18 12:35:00,424.46,424.46,423.86,424.02,1927.0,411.7082,411.7082,411.1262,411.2814,1927.0
2022-05-18 12:40:00,424.99,425.37,424.7,424.76,700.0,412.2223,412.5909,411.941,411.9992,700.0
2022-05-18 12:45:00,424.6,424.74,424.46,424.46,700.0,411.844,411.9798,411.7082,411.7082,700.0
2022-05-18 12:50:00,424.64,424.84,424.62,424.63,420.0,411.8828,412.0768,411.8634,411.8731,420.0
2022-05-18 12:55:00,424.81,425.01,424.17,424.32,1103.0,412.0477,412.2417,411.4269,411.5724,1103.0
2022-05-18 13:00:00,423.84,424.21,422.83,423.13,4012.0,411.1068,411.4657,410.1272,410.4182,4012.0
2022-05-18 13:05:00,422.99,422.99,422.47,422.53,900.0,410.2824,410.2824,409.778,409.8362,900.0
2022-05-18 13:10:00,422.64,422.64,421.56,421.56,2220.0,409.9429,409.9429,408.8953,408.8953,2220.0
2022-05-18 13:15:00,421.77,421.83,419.81,420.43,3701.0,409.099,409.1572,407.1979,407.7993,3701.0
2022-05-18 13:20:00,420.17,421.42,420.16,420.68,2496.0,407.5471,408.7595,407.5374,408.0418,2496.0
2022-05-18 13:25:00,420.79,421.07,420.47,420.72,3714.0,408.1485,408.4201,407.8381,408.0806,3714.0
2022-05-18 13:30:00,420.85,421.03,420.42,421.0,1075.0,408.2067,408.3813,407.7896,408.3522,1075.0
2022-05-18 13:35:00,421.15,421.32,420.68,420.73,2203.0,408.4977,408.6625,408.0418,408.0903,2203.0
2022-05-18 13:40:00,420.67,420.67,419.86,419.86,2542.0,408.0321,408.0321,407.2464,407.2464,2542.0
2022-05-18 13:45:00,419.56,419.56,418.86,419.05,2107.0,406.9554,406.9554,406.2764,406.4607,2107.0
2022-05-18 13:50:00,419.06,419.14,418.2,418.69,3240.0,406.4704,406.548,405.6363,406.1116,3240.0
2022-05-18 13:55:00,419.03,419.42,418.84,419.25,5749.0,406.4413,406.8196,406.257,406.6547,5749.0
2022-05-18 14:00:00,419.22,419.25,418.02,418.29,2774.0,406.6256,406.6547,405.4617,405.7236,2774.0
2022-05-18 14:05:00,418.58,418.72,418.58,418.65,301.0,406.0049,406.1407,406.0049,406.0728,301.0
2022-05-18 14:10:00,418.92,418.95,418.37,418.64,1100.0,406.3346,406.3637,405.8012,406.0631,1100.0
2022-05-18 14:15:00,418.47,418.52,418.47,418.52,615.0,405.8982,405.9467,405.8982,405.9467,615.0
2022-05-18 14:20:00,418.58,418.64,418.43,418.58,2516.0,406.0049,406.0631,405.8594,406.0049,2516.0
2022-05-18 14:25:00,418.73,419.15,418.73,418.87,954.0,406.1504,406.5577,406.1504,406.2861,954.0
2022-05-18 14:30:00,418.56,419.0,418.23,418.36,3545.0,405.9855,406.4122,405.6654,405.7915,3545.0
2022-05-18 14:35:00,418.13,418.13,416.95,417.72,4099.0,405.5684,405.5684,404.4238,405.1707,4099.0
2022-05-18 14:40:00,417.99,418.51,417.63,418.51,8809.0,405.4326,405.937,405.0834,405.937,8809.0
2022-05-18 14:45:00,418.42,419.26,418.01,418.55,14325.0,405.8497,406.6644,405.452,405.9758,14325.0
2022-05-18 14:50:00,418.9,419.45,418.74,418.74,7180.0,406.3152,406.8487,406.1601,406.1601,7180.0
2022-05-18 14:55:00,419.09,420.31,419.09,419.41,2341.0,406.4995,407.6829,406.4995,406.8099,2341.0
2022-05-18 15:00:00,419.25,420.11,418.74,418.89,7500.0,406.6547,407.4889,406.1601,406.3055,7500.0
2022-05-18 15:05:00,418.88,418.88,417.58,417.86,27065.0,406.2958,406.2958,405.0349,405.3065,27065.0
2022-05-18 15:10:00,417.9,418.21,417.5,417.71,13879.0,405.3453,405.646,404.9573,405.161,13879.0
2022-05-18 15:15:00,417.71,418.18,417.61,418.15,3703.0,405.161,405.6169,405.064,405.5878,3703.0
2022-05-18 15:20:00,418.02,418.2,417.25,417.89,12192.0,405.4617,405.6363,404.7148,405.3356,12192.0
2022-05-18 15:25:00,417.74,418.1,417.5,417.83,8981.0,405.1901,405.5393,404.9573,405.2774,8981.0
2022-05-18 15:30:00,417.84,418.15,417.41,417.95,8768.0,405.2871,405.5878,404.87,405.3938,8768.0
2022-05-18 15:35:00,418.04,419.64,417.5,418.46,27470.0,405.4811,407.033,404.9573,405.8885,27470.0
2022-05-18 15:40:00,418.6,418.96,417.97,418.27,22011.0,406.0243,406.3734,405.4132,405.7042,22011.0
2022-05-18 15:45:00,418.25,418.99,417.84,418.32,14728.0,405.6848,406.4025,405.2871,405.7527,14728.0
2022-05-18 15:50:00,418.81,419.73,418.73,419.14,22022.0,406.228,407.1203,406.1504,406.548,22022.0
2022-05-18 15:55:00,419.06,420.41,418.79,420.41,62398.0,406.4704,407.7799,406.2086,407.7799,62398.0
2022-05-19 09:30:00,413.8,415.54,410.87,414.46,17117.0,401.3685,403.0562,398.5265,402.0086,17117.0
2022-05-19 09:35:00,415.07,416.21,414.47,415.33,5200.0,402.6003,403.7061,402.0183,402.8525,5200.0
2022-05-19 09:40:00,415.98,416.41,414.33,414.55,3896.0,403.483,403.9001,401.8825,402.0959,3896.0
2022-05-19 09:45:00,415.09,415.86,414.37,415.26,6055.0,402.6197,403.3666,401.9213,402.7846,6055.0
2022-05-19 09:50:00,414.89,416.21,414.23,415.56,4220.0,402.4257,403.7061,401.7855,403.0756,4220.0
2022-05-19 09:55:00,415.1,415.96,414.87,415.33,2836.0,402.6294,403.4636,402.4063,402.8525,2836.0
2022-05-19 10:00:00,416.04,417.36,415.52,416.66,5995.0,403.5412,404.8215,403.0368,404.1425,5995.0
2022-05-19 10:05:00,416.52,416.53,414.72,414.99,3766.0,404.0067,404.0164,402.2608,402.5227,3766.0
2022-05-19 10:10:00,414.72,415.41,414.44,414.44,7369.0,402.2608,402.9301,401.9892,401.9892,7369.0
2022-05-19 10:15:00,414.93,417.35,414.37,417.35,6936.0,402.4645,404.8118,401.9213,404.8118,6936.0
2022-05-19 10:20:00,417.1,420.42,417.1,419.79,17665.0,404.5693,407.7896,404.5693,407.1785,17665.0
2022-05-19 10:25:00,419.58,419.58,417.98,419.11,5410.0,406.9748,406.9748,405.4229,406.5189,5410.0
2022-05-19 10:30:00,418.76,419.1,418.41,418.42,5638.0,406.1795,406.5092,405.84,405.8497,5638.0
2022-05-19 10:35:00,418.85,419.07,417.88,418.27,1301.0,406.2667,406.4801,405.3259,405.7042,1301.0
2022-05-19 10:40:00,418.44,418.45,417.66,418.39,3954.0,405.8691,405.8788,405.1125,405.8206,3954.0
2022-05-19 10:45:00,418.38,419.29,418.24,419.29,4600.0,405.8109,406.6935,405.6751,406.6935,4600.0
2022-05-19 10:50:00,419.25,419.42,418.44,419.31,5009.0,406.6547,406.8196,405.8691,406.7129,5009.0
2022-05-19 10:55:00,419.95,419.96,417.0,417.0,6045.0,407.3337,407.3434,404.4723,404.4723,6045.0
2022-05-19 11:00:00,417.64,418.2,416.59,418.03,11202.0,405.0931,405.6363,404.0746,405.4714,11202.0
2022-05-19 11:05:00,417.86,418.24,416.98,418.24,9699.0,405.3065,405.6751,404.4529,405.6751,9699.0
2022-05-19 11:10:00,418.27,419.64,418.27,418.37,4143.0,405.7042,407.033,405.7042,405.8012,4143.0
2022-05-19 11:15:00,418.19,419.18,418.19,419.18,2000.0,405.6266,406.5868,405.6266,406.5868,2000.0
2022-05-19 11:20:00,419.56,420.04,419.33,420.04,1000.0,406.9554,407.421,406.7323,407.421,1000.0
2022-05-19 11:25:00,419.98,419.98,419.01,419.3,4463.0,407.3628,407.3628,406.4219,406.7032,4463.0
2022-05-19 11:30:00,419.64,421.79,419.52,421.74,30539.0,407.033,409.1184,406.9166,409.0699,30539.0
2022-05-19 11:35:00,421.77,424.01,421.76,423.96,22021.0,409.099,411.2717,409.0893,411.2232,22021.0
2022-05-19 11:40:00,424.42,425.68,424.42,425.31,7569.0,411.6694,412.8916,411.6694,412.5327,7569.0
2022-05-19 11:45:00,425.12,425.53,424.73,425.06,8950.0,412.3484,412.7461,411.9701,412.2902,8950.0
2022-05-19 11:50:00,424.85,425.36,423.78,423.78,7283.0,412.0865,412.5812,411.0486,411.0486,7283.0
2022-05-19 11:55:00,424.0,424.28,423.74,424.13,2883.0,411.262,411.5336,411.0098,411.3881,2883.0
2022-05-19 12:00:00,424.36,424.56,423.86,424.41,3326.0,411.6112,411.8052,411.1262,411.6597,3326.0
2022-05-19 12:05:00,424.37,425.15,424.25,425.15,1700.0,411.6209,412.3775,411.5045,412.3775,1700.0
2022-05-19 12:10:00,425.4,425.66,425.0,425.36,3260.0,412.62,412.8722,412.232,412.5812,3260.0
2022-05-19 12:15:00,425.29,426.08,424.89,424.9,2293.0,412.5133,413.2795,412.1253,412.135,2293.0
2022-05-19 12:20:00,424.88,425.46,424.71,424.71,3357.0,412.1156,412.6782,411.9507,411.9507,3357.0
2022-05-19 12:25:00,424.9,425.28,424.85,425.08,3872.0,412.135,412.5036,412.0865,412.3096,3872.0
2022-05-19 12:30:00,425.16,425.56,424.73,424.96,3824.0,412.3872,412.7752,411.9701,412.1932,3824.0
2022-05-19 12:35:00,425.04,425.43,424.87,424.91,5024.0,412.2708,412.6491,412.1059,412.1447,5024.0
2022-05-19 12:40:00,424.92,425.57,424.5,424.51,6135.0,412.1544,412.7849,411.747,411.7567,6135.0
2022-05-19 12:45:00,424.37,425.53,424.37,425.48,4543.0,411.6209,412.7461,411.6209,412.6976,4543.0
2022-05-19 12:50:00,425.71,426.82,425.71,425.99,5726.0,412.9207,413.9973,412.9207,413.1922,5726.0
2022-05-19 12:55:00,426.0,426.98,426.0,426.98,3644.0,413.2019,414.1525,413.2019,414.1525,3644.0
2022-05-19 13:00:00,427.25,427.25,426.93,427.1,6590.0,414.4144,414.4144,414.104,414.2689,6590.0
2022-05-19 13:05:00,427.11,428.32,427.11,428.18,6978.0,414.2786,415.4522,414.2786,415.3165,6978.0
2022-05-19 13:10:00,428.65,428.65,427.74,428.3,10862.0,415.7723,415.7723,414.8897,415.4328,10862.0
2022-05-19 13:15:00,427.95,429.36,427.91,429.36,4830.0,415.0934,416.461,415.0546,416.461,4830.0
2022-05-19 13:20:00,429.34,429.77,428.91,429.66,6175.0,416.4416,416.8587,416.0245,416.752,6175.0
2022-05-19 13:25:00,429.89,430.5,429.81,429.92,6761.0,416.9751,417.5668,416.8975,417.0042,6761.0
2022-05-19 13:30:00,430.07,431.82,429.98,431.56,5124.0,417.1497,418.8471,417.0624,418.5949,5124.0
2022-05-19 13:35:00,431.6,432.81,431.18,431.93,8230.0,418.6337,419.8074,418.2263,418.9538,8230.0
2022-05-19 13:40:00,431.78,431.89,431.15,431.63,3349.0,418.8083,418.915,418.1972,418.6628,3349.0
2022-05-19 13:45:00,431.28,432.15,430.08,430.13,3933.0,418.3233,419.1672,417.1594,417.2079,3933.0
2022-05-19 13:50:00,430.27,432.28,430.26,432.28,2516.0,417.3437,419.2933,417.334,419.2933,2516.0
2022-05-19 13:55:00,433.0,433.17,432.57,432.66,4784.0,419.9916,420.1565,419.5746,419.6619,4784.0
2022-05-19 14:00:00,432.51,432.51,431.2,431.37,2900.0,419.5164,419.5164,418.2457,418.4106,2900.0
2022-05-19 14:05:00,431.67,431.75,431.23,431.43,4019.0,418.7016,418.7792,418.2748,418.4688,4019.0
2022-05-19 14:10:00,431.38,431.75,430.71,430.94,1400.0,418.4203,418.7792,417.7704,417.9935,1400.0
2022-05-19 14:15:00,431.1,432.24,430.97,431.5,7151.0,418.1487,419.2545,418.0226,418.5367,7151.0
2022-05-19 14:20:00,431.51,432.12,431.09,431.74,8400.0,418.5464,419.1381,418.139,418.7695,8400.0
2022-05-19 14:25:00,431.55,432.27,431.49,431.94,2500.0,418.5852,419.2836,418.527,418.9635,2500.0
2022-05-19 14:30:00,431.72,433.0,431.71,432.39,7486.0,418.7501,419.9916,418.7404,419.4,7486.0
2022-05-19 14:35:00,432.02,432.59,431.88,432.07,2281.0,419.0411,419.594,418.9053,419.0896,2281.0
2022-05-19 14:40:00,431.87,433.35,431.87,433.33,7213.0,418.8956,420.3311,418.8956,420.3117,7213.0
2022-05-19 14:45:00,433.5,434.32,433.02,434.31,10530.0,420.4766,421.272,420.011,421.2623,10530.0
2022-05-19 14:50:00,434.36,435.49,434.35,435.35,4710.0,421.3108,422.4068,421.3011,422.271,4710.0
2022-05-19 14:55:00,435.29,435.31,434.52,435.31,7685.0,422.2129,422.2323,421.466,422.2323,7685.0
2022-05-19 15:00:00,435.21,435.88,434.95,435.38,15574.0,422.1353,422.7851,421.8831,422.3001,15574.0
2022-05-19 15:05:00,435.49,435.65,434.79,434.97,5010.0,422.4068,422.562,421.7279,421.9025,5010.0
2022-05-19 15:10:00,434.7,435.16,434.31,434.42,4282.0,421.6406,422.0868,421.2623,421.369,4282.0
2022-05-19 15:15:00,434.44,434.44,433.3,433.51,5055.0,421.3884,421.3884,420.2826,420.4863,5055.0
2022-05-19 15:20:00,433.53,433.59,433.15,433.3,4299.0,420.5057,420.5639,420.1371,420.2826,4299.0
2022-05-19 15:25:00,433.31,433.85,432.9,433.27,6013.0,420.2923,420.8161,419.8947,420.2535,6013.0
2022-05-19 15:30:00,433.21,433.55,432.47,432.69,11229.0,420.1953,420.5251,419.4776,419.691,11229.0
2022-05-19 15:35:00,432.69,432.88,431.77,432.26,8159.0,419.691,419.8753,418.7986,419.2739,8159.0
2022-05-19 15:40:00,432.15,433.12,431.85,433.04,9005.0,419.1672,420.108,418.8762,420.0304,9005.0
2022-05-19 15:45:00,433.06,433.55,432.13,433.07,12751.0,420.0498,420.5251,419.1478,420.0595,12751.0
2022-05-19 15:50:00,433.29,433.29,431.97,432.44,20382.0,420.2729,420.2729,418.9926,419.4485,20382.0
2022-05-19 15:55:00,432.56,433.46,431.76,432.08,41539.0,419.5649,420.4378,418.7889,419.0993,41539.0
2022-05-20 09:30:00,432.68,437.35,432.68,434.87,21592.0,419.6813,424.211,419.6813,421.8055,21592.0
2022-05-20 09:35:00,434.94,437.66,434.94,437.66,1181.0,421.8734,424.5117,421.8734,424.5117,1181.0
2022-05-20 09:40:00,437.62,440.85,437.62,440.42,2626.0,424.4729,427.6058,424.4729,427.1887,2626.0
2022-05-20 09:45:00,440.7,440.73,438.3,438.33,6955.0,427.4603,427.4894,425.1324,425.1615,6955.0
2022-05-20 09:50:00,438.94,439.21,438.19,438.19,1600.0,425.7532,426.0151,425.0257,425.0257,1600.0
2022-05-20 09:55:00,437.01,437.28,436.05,436.54,1176.0,423.8812,424.1431,422.95,423.4253,1176.0
2022-05-20 10:00:00,436.72,437.68,436.38,436.39,1424.0,423.5999,424.5311,423.2701,423.2798,1424.0
2022-05-20 10:05:00,436.65,436.67,433.89,434.0,3909.0,423.532,423.5514,420.8549,420.9616,3909.0
2022-05-20 10:10:00,433.59,434.03,433.17,433.17,2350.0,420.5639,420.9907,420.1565,420.1565,2350.0
2022-05-20 10:15:00,433.38,433.86,432.4,432.41,2435.0,420.3602,420.8258,419.4097,419.4194,2435.0
2022-05-20 10:20:00,432.77,432.77,431.57,431.69,3850.0,419.7686,419.7686,418.6046,418.721,3850.0
2022-05-20 10:25:00,431.79,432.15,431.4,431.67,1454.0,418.818,419.1672,418.4397,418.7016,1454.0
2022-05-20 10:30:00,431.3,432.6,431.3,432.6,2087.0,418.3427,419.6037,418.3427,419.6037,2087.0
2022-05-20 10:35:00,432.6,433.33,432.29,433.18,1303.0,419.6037,420.3117,419.303,420.1662,1303.0
2022-05-20 10:40:00,433.53,434.04,433.53,434.01,871.0,420.5057,421.0004,420.5057,420.9713,871.0
2022-05-20 10:45:00,433.54,434.08,433.24,433.38,1000.0,420.5154,421.0392,420.2244,420.3602,1000.0
2022-05-20 10:50:00,433.37,433.41,431.75,432.02,3680.0,420.3505,420.3893,418.7792,419.0411,3680.0
2022-05-20 10:55:00,432.05,432.32,431.11,431.57,2530.0,419.0702,419.3321,418.1584,418.6046,2530.0
2022-05-20 11:00:00,431.58,432.09,430.34,430.68,4300.0,418.6143,419.109,417.4116,417.7413,4300.0
2022-05-20 11:05:00,430.8,430.94,429.08,429.08,2800.0,417.8577,417.9935,416.1894,416.1894,2800.0
2022-05-20 11:10:00,429.43,429.49,428.23,428.23,1411.0,416.5289,416.5871,415.365,415.365,1411.0
2022-05-20 11:15:00,428.6,429.12,428.26,428.86,2100.0,415.7238,416.2282,415.394,415.976,2100.0
2022-05-20 11:20:00,428.84,428.91,428.23,428.41,3571.0,415.9566,416.0245,415.365,415.5395,3571.0
2022-05-20 11:25:00,428.42,428.98,428.41,428.6,7014.0,415.5492,416.0924,415.5395,415.7238,7014.0
2022-05-20 11:30:00,428.7,429.35,428.57,429.05,2913.0,415.8208,416.4513,415.6947,416.1603,2913.0
2022-05-20 11:35:00,429.91,429.91,429.49,429.49,924.0,416.9945,416.9945,416.5871,416.5871,924.0
2022-05-20 11:40:00,428.76,429.24,428.76,428.84,800.0,415.879,416.3446,415.879,415.9566,800.0
2022-05-20 11:45:00,429.2,429.87,429.01,429.72,1002.0,416.3058,416.9557,416.1215,416.8102,1002.0
2022-05-20 11:50:00,429.53,429.93,428.91,428.99,1600.0,416.6259,417.0139,416.0245,416.1021,1600.0
2022-05-20 11:55:00,429.04,429.51,428.96,429.51,1420.0,416.1506,416.6065,416.073,416.6065,1420.0
2022-05-20 12:00:00,429.1,429.27,428.12,428.8,1903.0,416.2088,416.3737,415.2583,415.9178,1903.0
2022-05-20 12:05:00,429.15,429.24,427.5,427.5,800.0,416.2573,416.3446,414.6569,414.6569,800.0
2022-05-20 12:10:00,427.32,427.4,426.24,427.04,2352.0,414.4823,414.5599,413.4347,414.2107,2352.0
2022-05-20 12:15:00,427.33,427.94,426.96,427.48,1202.0,414.492,415.0837,414.1331,414.6375,1202.0
2022-05-20 12:20:00,426.97,427.71,426.97,427.6,1430.0,414.1428,414.8606,414.1428,414.7539,1430.0
2022-05-20 12:25:00,427.76,428.29,427.76,428.29,800.0,414.9091,415.4231,414.9091,415.4231,800.0
2022-05-20 12:30:00,428.1,428.63,428.02,428.33,1769.0,415.2389,415.7529,415.1613,415.4619,1769.0
2022-05-20 12:35:00,428.06,428.66,427.71,428.44,1700.0,415.2001,415.782,414.8606,415.5686,1700.0
2022-05-20 12:40:00,428.0,428.14,427.59,427.83,1356.0,415.1419,415.2777,414.7442,414.977,1356.0
2022-05-20 12:45:00,427.75,428.76,427.75,428.66,1620.0,414.8994,415.879,414.8994,415.782,1620.0
2022-05-20 12:50:00,429.0,429.01,428.49,428.53,2802.0,416.1118,416.1215,415.6171,415.6559,2802.0
2022-05-20 12:55:00,428.54,429.41,428.14,428.23,4090.0,415.6656,416.5095,415.2777,415.365,4090.0
2022-05-20 13:00:00,428.3,428.45,427.75,428.19,5636.0,415.4328,415.5783,414.8994,415.3262,5636.0
2022-05-20 13:05:00,428.21,428.88,427.67,427.95,10057.0,415.3456,415.9954,414.8218,415.0934,10057.0
2022-05-20 13:10:00,428.21,428.21,427.67,427.97,1824.0,415.3456,415.3456,414.8218,415.1128,1824.0
2022-05-20 13:15:00,428.2,428.47,427.91,428.47,3686.0,415.3359,415.5977,415.0546,415.5977,3686.0
2022-05-20 13:20:00,428.29,429.12,428.28,428.93,2864.0,415.4231,416.2282,415.4134,416.0439,2864.0
2022-05-20 13:25:00,428.68,429.44,428.51,429.09,1462.0,415.8014,416.5386,415.6365,416.1991,1462.0
2022-05-20 13:30:00,429.09,430.76,429.08,430.76,1963.0,416.1991,417.8189,416.1894,417.8189,1963.0
2022-05-20 13:35:00,431.11,431.61,430.46,431.02,2600.0,418.1584,418.6434,417.528,418.0711,2600.0
2022-05-20 13:40:00,431.21,431.26,430.49,430.87,2800.0,418.2554,418.3039,417.5571,417.9256,2800.0
2022-05-20 13:45:00,430.45,431.14,430.45,431.06,600.0,417.5183,418.1875,417.5183,418.1099,600.0
2022-05-20 13:50:00,431.09,431.32,430.17,431.32,1300.0,418.139,418.3621,417.2467,418.3621,1300.0
2022-05-20 13:55:00,431.67,431.67,431.2,431.67,900.0,418.7016,418.7016,418.2457,418.7016,900.0
2022-05-20 14:00:00,431.87,432.16,431.57,432.07,1335.0,418.8956,419.1769,418.6046,419.0896,1335.0
2022-05-20 14:05:00,431.85,431.85,431.12,431.26,1706.0,418.8762,418.8762,418.1681,418.3039,1706.0
2022-05-20 14:10:00,431.44,431.89,431.19,431.44,801.0,418.4785,418.915,418.236,418.4785,801.0
2022-05-20 14:15:00,431.18,431.86,430.91,431.2,1800.0,418.2263,418.8859,417.9644,418.2457,1800.0
2022-05-20 14:20:00,430.8,431.66,430.65,431.42,1620.0,417.8577,418.6919,417.7122,418.4591,1620.0
2022-05-20 14:25:00,431.18,431.6,430.94,431.6,500.0,418.2263,418.6337,417.9935,418.6337,500.0
2022-05-20 14:30:00,431.31,431.49,430.47,430.98,3526.0,418.3524,418.527,417.5377,418.0323,3526.0
2022-05-20 14:35:00,431.02,431.64,431.02,431.41,1622.0,418.0711,418.6725,418.0711,418.4494,1622.0
2022-05-20 14:40:00,431.4,432.09,431.33,432.09,1179.0,418.4397,419.109,418.3718,419.109,1179.0
2022-05-20 14:45:00,431.84,432.7,431.63,432.6,801.0,418.8665,419.7007,418.6628,419.6037,801.0
2022-05-20 14:50:00,432.63,433.51,432.63,433.21,1000.0,419.6328,420.4863,419.6328,420.1953,1000.0
2022-05-20 14:55:00,433.04,433.7,432.8,433.44,3400.0,420.0304,420.6706,419.7977,420.4184,3400.0
2022-05-20 15:00:00,433.43,433.99,432.95,433.11,2640.0,420.4087,420.9519,419.9432,420.0983,2640.0
2022-05-20 15:05:00,432.95,433.05,432.51,432.63,1604.0,419.9432,420.0401,419.5164,419.6328,1604.0
2022-05-20 15:10:00,432.55,432.9,432.41,432.65,3730.0,419.5552,419.8947,419.4194,419.6522,3730.0
2022-05-20 15:15:00,432.68,433.52,432.68,433.52,3956.0,419.6813,420.496,419.6813,420.496,3956.0
2022-05-20 15:20:00,433.44,433.9,433.44,433.79,1401.0,420.4184,420.8646,420.4184,420.7579,1401.0
2022-05-20 15:25:00,433.95,434.68,433.73,434.67,3255.0,420.9131,421.6212,420.6997,421.6115,3255.0
2022-05-20 15:30:00,435.0,436.38,434.54,436.37,6789.0,421.9316,423.2701,421.4854,423.2604,6789.0
2022-05-20 15:35:00,436.15,437.56,436.04,436.69,10003.0,423.047,424.4147,422.9403,423.5708,10003.0
2022-05-20 15:40:00,436.84,439.32,436.84,438.75,7137.0,423.7163,426.1218,423.7163,425.5689,7137.0
2022-05-20 15:45:00,438.6,438.63,437.47,437.99,13871.0,425.4234,425.4525,424.3274,424.8317,13871.0
2022-05-20 15:50:00,438.16,439.22,438.09,438.82,12829.0,424.9966,426.0248,424.9287,425.6368,12829.0
2022-05-20 15:55:00,439.07,439.92,438.52,439.48,31337.0,425.8793,426.7038,425.3458,426.277,31337.0
2022-05-23 09:30:00,441.8,442.53,440.1,442.27,11408.0,428.5273,429.2353,426.8783,428.9832,11408.0
2022-05-23 09:35:00,442.86,443.65,441.43,441.94,1700.0,429.5554,430.3217,428.1684,428.6631,1700.0
2022-05-23 09:40:00,442.05,442.35,441.39,442.35,5442.0,428.7698,429.0608,428.1296,429.0608,5442.0
2022-05-23 09:45:00,442.7,443.88,442.7,443.35,1400.0,429.4002,430.5448,429.4002,430.0307,1400.0
2022-05-23 09:50:00,442.98,444.43,442.94,443.53,3210.0,429.6718,431.0783,429.633,430.2053,3210.0
2022-05-23 09:55:00,444.05,445.32,443.33,443.58,2369.0,430.7097,431.9415,430.0113,430.2538,2369.0
2022-05-23 10:00:00,443.17,443.17,441.65,442.31,1857.0,429.8561,429.8561,428.3818,429.022,1857.0
2022-05-23 10:05:00,442.86,442.86,441.82,442.57,1426.0,429.5554,429.5554,428.5467,429.2741,1426.0
2022-05-23 10:10:00,442.11,443.75,441.46,443.75,2635.0,428.828,430.4187,428.1975,430.4187,2635.0
2022-05-23 10:15:00,444.27,444.38,442.69,443.24,3441.0,430.9231,431.0298,429.3905,429.924,3441.0
2022-05-23 10:20:00,442.23,443.3,441.38,442.48,4595.0,428.9444,429.9822,428.1199,429.1868,4595.0
2022-05-23 10:25:00,442.48,443.05,442.29,442.99,1634.0,429.1868,429.7397,429.0026,429.6815,1634.0
2022-05-23 10:30:00,444.22,444.91,442.5,442.5,1666.0,430.8746,431.5438,429.2062,429.2062,1666.0
2022-05-23 10:35:00,442.78,442.89,442.29,442.39,1400.0,429.4778,429.5845,429.0026,429.0996,1400.0
2022-05-23 10:40:00,442.65,442.65,442.14,442.14,4194.0,429.3517,429.3517,428.8571,428.8571,4194.0
2022-05-23 10:45:00,441.88,442.91,441.88,442.31,4084.0,428.6049,429.6039,428.6049,429.022,4084.0
2022-05-23 10:50:00,442.55,442.63,440.74,441.05,3068.0,429.2547,429.3323,427.4991,427.7998,3068.0
2022-05-23 10:55:00,441.37,442.47,441.06,442.03,4163.0,428.1102,429.1771,427.8095,428.7504,4163.0
2022-05-23 11:00:00,442.56,443.77,442.56,443.77,353.0,429.2644,430.4381,429.2644,430.4381,353.0
2022-05-23 11:05:00,443.7,444.34,443.42,443.98,3719.0,430.3702,430.991,430.0986,430.6418,3719.0
2022-05-23 11:10:00,444.03,444.24,443.16,444.02,5340.0,430.6903,430.894,429.8464,430.6806,5340.0
2022-05-23 11:15:00,444.01,444.1,443.58,444.07,1800.0,430.6709,430.7582,430.2538,430.7291,1800.0
2022-05-23 11:20:00,443.8,443.95,443.28,443.84,3223.0,430.4672,430.6127,429.9628,430.506,3223.0
2022-05-23 11:25:00,443.9,443.9,443.33,443.69,1096.0,430.5642,430.5642,430.0113,430.3605,1096.0
2022-05-23 11:30:00,443.73,444.18,443.2,443.81,9786.0,430.3993,430.8358,429.8852,430.4769,9786.0
2022-05-23 11:35:00,444.0,444.1,443.68,443.71,1300.0,430.6612,430.7582,430.3508,430.3799,1300.0
2022-05-23 11:40:00,443.36,443.69,442.87,442.88,2321.0,430.0404,430.3605,429.5651,429.5748,2321.0
2022-05-23 11:45:00,442.81,443.25,442.23,442.66,1040.0,429.5069,429.9337,428.9444,429.3614,1040.0
2022-05-23 11:50:00,442.8,443.38,442.79,443.29,1502.0,429.4972,430.0598,429.4875,429.9725,1502.0
2022-05-23 11:55:00,443.19,443.38,442.78,442.98,1895.0,429.8755,430.0598,429.4778,429.6718,1895.0
2022-05-23 12:00:00,443.0,443.33,442.77,443.33,3400.0,429.6912,430.0113,429.4681,430.0113,3400.0
2022-05-23 12:05:00,443.0,443.0,442.19,442.19,1416.0,429.6912,429.6912,428.9056,428.9056,1416.0
2022-05-23 12:10:00,442.19,442.41,441.86,442.0,2780.0,428.9056,429.119,428.5855,428.7213,2780.0
2022-05-23 12:15:00,442.04,442.04,440.41,440.42,2555.0,428.7601,428.7601,427.179,427.1887,2555.0
2022-05-23 12:20:00,440.65,441.59,440.64,441.46,1727.0,427.4118,428.3236,427.4021,428.1975,1727.0
2022-05-23 12:25:00,441.47,441.65,441.22,441.42,899.0,428.2072,428.3818,427.9647,428.1587,899.0
2022-05-23 12:30:00,441.6,441.69,441.25,441.68,1420.0,428.3333,428.4206,427.9938,428.4109,1420.0
2022-05-23 12:35:00,441.89,442.05,441.68,442.05,942.0,428.6146,428.7698,428.4109,428.7698,942.0
2022-05-23 12:40:00,442.05,442.16,441.49,442.02,2659.0,428.7698,428.8765,428.2266,428.7407,2659.0
2022-05-23 12:45:00,442.17,442.5,441.97,442.41,1500.0,428.8862,429.2062,428.6922,429.119,1500.0
2022-05-23 12:50:00,442.25,442.98,441.47,442.98,3706.0,428.9638,429.6718,428.2072,429.6718,3706.0
2022-05-23 12:55:00,442.71,443.29,442.3,443.29,1351.0,429.4099,429.9725,429.0123,429.9725,1351.0
2022-05-23 13:00:00,443.38,443.82,443.27,443.82,1000.0,430.0598,430.4866,429.9531,430.4866,1000.0
2022-05-23 13:05:00,443.63,443.64,443.18,443.18,1000.0,430.3023,430.312,429.8658,429.8658,1000.0
2022-05-23 13:10:00,443.13,443.37,442.89,442.9,1483.0,429.8173,430.0501,429.5845,429.5942,1483.0
2022-05-23 13:15:00,442.57,442.57,441.4,441.58,1820.0,429.2741,429.2741,428.1393,428.3139,1820.0
2022-05-23 13:20:00,441.65,442.36,441.17,442.36,3498.0,428.3818,429.0705,427.9162,429.0705,3498.0
2022-05-23 13:25:00,442.15,442.44,441.87,441.88,1900.0,428.8668,429.148,428.5952,428.6049,1900.0
2022-05-23 13:30:00,441.64,442.9,441.64,442.65,3499.0,428.3721,429.5942,428.3721,429.3517,3499.0
2022-05-23 13:35:00,442.47,443.1,442.32,443.1,400.0,429.1771,429.7882,429.0317,429.7882,400.0
2022-05-23 13:40:00,442.84,443.34,442.84,443.27,400.0,429.536,430.021,429.536,429.9531,400.0
2022-05-23 13:45:00,443.42,444.08,443.18,444.0,1201.0,430.0986,430.7388,429.8658,430.6612,1201.0
2022-05-23 13:50:00,443.99,444.99,443.92,444.99,5399.0,430.6515,431.6214,430.5836,431.6214,5399.0
2022-05-23 13:55:00,445.28,445.66,445.2,445.66,2500.0,431.9027,432.2713,431.8251,432.2713,2500.0
2022-05-23 14:00:00,445.78,445.79,444.43,444.58,2400.0,432.3877,432.3974,431.0783,431.2238,2400.0
2022-05-23 14:05:00,444.57,444.82,444.21,444.28,1700.0,431.2141,431.4565,430.8649,430.9328,1700.0
2022-05-23 14:10:00,444.3,444.56,443.43,443.43,1720.0,430.9522,431.2044,430.1083,430.1083,1720.0
2022-05-23 14:15:00,443.41,443.96,443.01,443.67,5659.0,430.0889,430.6224,429.7009,430.3411,5659.0
2022-05-23 14:20:00,443.36,443.47,443.36,443.41,753.0,430.0404,430.1471,430.0404,430.0889,753.0
2022-05-23 14:25:00,443.5,443.74,443.45,443.64,600.0,430.1762,430.409,430.1277,430.312,600.0
2022-05-23 14:30:00,443.75,444.29,443.5,444.06,3197.0,430.4187,430.9425,430.1762,430.7194,3197.0
2022-05-23 14:35:00,444.15,444.39,444.14,444.18,1203.0,430.8067,431.0395,430.797,430.8358,1203.0
2022-05-23 14:40:00,444.42,444.91,444.07,444.64,5021.0,431.0686,431.5438,430.7291,431.282,5021.0
2022-05-23 14:45:00,444.51,445.05,443.72,443.72,1805.0,431.1559,431.6796,430.3896,430.3896,1805.0
2022-05-23 14:50:00,444.36,444.61,444.21,444.44,1822.0,431.0104,431.2529,430.8649,431.088,1822.0
2022-05-23 14:55:00,444.39,444.39,443.88,443.88,802.0,431.0395,431.0395,430.5448,430.5448,802.0
2022-05-23 15:00:00,444.0,444.14,443.55,443.97,1500.0,430.6612,430.797,430.2247,430.6321,1500.0
2022-05-23 15:05:00,443.77,444.61,443.68,444.48,3200.0,430.4381,431.2529,430.3508,431.1268,3200.0
2022-05-23 15:10:00,444.25,444.34,443.65,443.78,1300.0,430.9037,430.991,430.3217,430.4478,1300.0
2022-05-23 15:15:00,443.61,443.97,443.44,443.97,1717.0,430.2829,430.6321,430.118,430.6321,1717.0
2022-05-23 15:20:00,443.84,443.9,442.99,443.28,2192.0,430.506,430.5642,429.6815,429.9628,2192.0
2022-05-23 15:25:00,442.99,443.09,442.48,442.78,3700.0,429.6815,429.7785,429.1868,429.4778,3700.0
2022-05-23 15:30:00,442.73,443.72,442.64,443.26,6045.0,429.4293,430.3896,429.342,429.9434,6045.0
2022-05-23 15:35:00,443.3,443.73,442.17,442.17,2269.0,429.9822,430.3993,428.8862,428.8862,2269.0
2022-05-23 15:40:00,441.8,442.11,441.03,441.25,3641.0,428.5273,428.828,427.7804,427.9938,3641.0
2022-05-23 15:45:00,441.12,441.18,440.24,440.35,7076.0,427.8677,427.9259,427.0141,427.1208,7076.0
2022-05-23 15:50:00,440.65,441.48,440.52,440.61,10002.0,427.4118,428.2169,427.2857,427.373,10002.0
2022-05-23 15:55:00,440.36,441.75,440.34,441.71,31109.0,427.1305,428.4788,427.1111,428.44,31109.0
2022-05-24 09:30:00,439.5,440.0,436.28,437.69,9291.0,426.2964,426.7814,423.1731,424.5408,9291.0
2022-05-24 09:35:00,438.25,438.34,436.17,437.39,4750.0,425.0839,425.1712,423.0664,424.2498,4750.0
2022-05-24 09:40:00,438.08,438.08,434.36,435.3,4901.0,424.919,424.919,421.3108,422.2226,4901.0
2022-05-24 09:45:00,435.78,437.1,435.55,435.58,3033.0,422.6881,423.9685,422.465,422.4941,3033.0
2022-05-24 09:50:00,435.93,437.0,435.44,436.06,2505.0,422.8336,423.8715,422.3583,422.9597,2505.0
2022-05-24 09:55:00,436.39,437.07,436.01,436.9,3473.0,423.2798,423.9394,422.9112,423.7745,3473.0
2022-05-24 10:00:00,436.91,438.19,436.33,436.93,8087.0,423.7842,425.0257,423.2216,423.8036,8087.0
2022-05-24 10:05:00,437.1,437.3,435.21,435.49,4385.0,423.9685,424.1625,422.1353,422.4068,4385.0
2022-05-24 10:10:00,435.03,435.9,435.02,435.35,1204.0,421.9607,422.8045,421.951,422.271,1204.0
2022-05-24 10:15:00,435.34,435.81,434.34,434.88,2809.0,422.2613,422.7172,421.2914,421.8152,2809.0
2022-05-24 10:20:00,434.38,436.39,434.38,435.63,1732.0,421.3302,423.2798,421.3302,422.5426,1732.0
2022-05-24 10:25:00,435.32,435.79,434.44,435.62,1846.0,422.242,422.6978,421.3884,422.5329,1846.0
2022-05-24 10:30:00,434.89,435.03,434.4,434.69,1210.0,421.8249,421.9607,421.3496,421.6309,1210.0
2022-05-24 10:35:00,435.25,435.25,434.17,434.17,1989.0,422.1741,422.1741,421.1265,421.1265,1989.0
2022-05-24 10:40:00,434.67,436.24,434.67,435.38,1453.0,421.6115,423.1343,421.6115,422.3001,1453.0
2022-05-24 10:45:00,435.25,435.54,434.38,434.41,3425.0,422.1741,422.4553,421.3302,421.3593,3425.0
2022-05-24 10:50:00,434.27,434.65,433.89,434.27,2839.0,421.2235,421.5921,420.8549,421.2235,2839.0
2022-05-24 10:55:00,434.12,434.53,433.27,434.53,3163.0,421.078,421.4757,420.2535,421.4757,3163.0
2022-05-24 11:00:00,435.06,435.46,434.78,434.91,1329.0,421.9898,422.3777,421.7182,421.8443,1329.0
2022-05-24 11:05:00,435.0,435.07,434.63,434.81,1429.0,421.9316,421.9995,421.5727,421.7473,1429.0
2022-05-24 11:10:00,434.49,434.96,433.95,434.07,3599.0,421.4369,421.8928,420.9131,421.0295,3599.0
2022-05-24 11:15:00,434.11,434.2,432.82,432.83,3241.0,421.0683,421.1556,419.8171,419.8268,3241.0
2022-05-24 11:20:00,432.59,433.02,431.98,432.68,4518.0,419.594,420.011,419.0023,419.6813,4518.0
2022-05-24 11:25:00,433.09,433.8,432.67,433.36,9018.0,420.0789,420.7676,419.6716,420.3408,9018.0
2022-05-24 11:30:00,433.79,434.3,433.75,433.91,1315.0,420.7579,421.2526,420.7191,420.8743,1315.0
2022-05-24 11:35:00,433.92,434.46,433.72,434.32,1617.0,420.884,421.4078,420.69,421.272,1617.0
2022-05-24 11:40:00,434.31,435.06,434.31,434.8,2201.0,421.2623,421.9898,421.2623,421.7376,2201.0
2022-05-24 11:45:00,434.77,435.44,434.58,435.07,3493.0,421.7085,422.3583,421.5242,421.9995,3493.0
2022-05-24 11:50:00,435.12,435.12,434.7,434.86,3479.0,422.048,422.048,421.6406,421.7958,3479.0
2022-05-24 11:55:00,434.87,436.92,434.87,435.85,2159.0,421.8055,423.7939,421.8055,422.756,2159.0
2022-05-24 12:00:00,435.83,436.33,435.82,436.19,804.0,422.7366,423.2216,422.7269,423.0858,804.0
2022-05-24 12:05:00,436.16,436.16,435.65,436.05,2300.0,423.0567,423.0567,422.562,422.95,2300.0
2022-05-24 12:10:00,435.95,436.14,435.31,435.31,4595.0,422.853,423.0373,422.2323,422.2323,4595.0
2022-05-24 12:15:00,435.4,435.91,435.24,435.56,5843.0,422.3195,422.8142,422.1644,422.4747,5843.0
2022-05-24 12:20:00,435.5,435.99,435.11,435.82,1200.0,422.4165,422.8918,422.0383,422.7269,1200.0
2022-05-24 12:25:00,435.82,435.88,435.42,435.75,2961.0,422.7269,422.7851,422.3389,422.659,2961.0
2022-05-24 12:30:00,435.02,435.02,434.26,434.33,6587.0,421.951,421.951,421.2138,421.2817,6587.0
2022-05-24 12:35:00,434.54,434.54,433.89,433.89,500.0,421.4854,421.4854,420.8549,420.8549,500.0
2022-05-24 12:40:00,434.28,434.45,434.28,434.3,820.0,421.2332,421.3981,421.2332,421.2526,820.0
2022-05-24 12:45:00,434.3,434.88,434.26,434.88,1650.0,421.2526,421.8152,421.2138,421.8152,1650.0
2022-05-24 12:50:00,435.16,435.69,435.1,435.69,1176.0,422.0868,422.6008,422.0286,422.6008,1176.0
2022-05-24 12:55:00,435.73,435.79,434.96,435.09,4306.0,422.6396,422.6978,421.8928,422.0189,4306.0
2022-05-24 13:00:00,433.96,434.28,433.86,433.86,1100.0,420.9228,421.2332,420.8258,420.8258,1100.0
2022-05-24 13:05:00,434.5,434.71,434.18,434.18,600.0,421.4466,421.6503,421.1362,421.1362,600.0
2022-05-24 13:10:00,434.22,434.6,434.22,434.49,549.0,421.175,421.5436,421.175,421.4369,549.0
2022-05-24 13:15:00,435.02,435.45,435.02,435.11,1100.0,421.951,422.368,421.951,422.0383,1100.0
2022-05-24 13:20:00,435.0,435.0,434.63,434.88,788.0,421.9316,421.9316,421.5727,421.8152,788.0
2022-05-24 13:25:00,435.19,436.11,435.19,435.43,1451.0,422.1159,423.0082,422.1159,422.3486,1451.0
2022-05-24 13:30:00,435.39,435.71,434.96,435.71,1631.0,422.3098,422.6202,421.8928,422.6202,1631.0
2022-05-24 13:35:00,435.5,436.42,435.49,436.3,400.0,422.4165,423.3089,422.4068,423.1925,400.0
2022-05-24 13:40:00,436.43,436.78,435.21,435.81,6171.0,423.3186,423.6581,422.1353,422.7172,6171.0
2022-05-24 13:45:00,436.04,436.34,435.2,435.87,2754.0,422.9403,423.2313,422.1256,422.7754,2754.0
2022-05-24 13:50:00,435.87,436.14,435.59,435.59,3161.0,422.7754,423.0373,422.5038,422.5038,3161.0
2022-05-24 13:55:00,435.52,435.78,435.15,435.6,1840.0,422.4359,422.6881,422.0771,422.5135,1840.0
2022-05-24 14:00:00,435.73,435.96,435.43,435.44,1100.0,422.6396,422.8627,422.3486,422.3583,1100.0
2022-05-24 14:05:00,435.62,436.28,435.33,436.06,2058.0,422.5329,423.1731,422.2517,422.9597,2058.0
2022-05-24 14:10:00,435.95,436.45,435.49,435.49,7381.0,422.853,423.338,422.4068,422.4068,7381.0
2022-05-24 14:15:00,435.52,436.01,435.28,436.01,1932.0,422.4359,422.9112,422.2032,422.9112,1932.0
2022-05-24 14:20:00,436.0,436.63,435.81,436.63,2951.0,422.9015,423.5126,422.7172,423.5126,2951.0
2022-05-24 14:25:00,436.55,436.97,436.18,436.61,2682.0,423.435,423.8424,423.0761,423.4932,2682.0
2022-05-24 14:30:00,436.74,437.44,436.19,437.44,1492.0,423.6193,424.2983,423.0858,424.2983,1492.0
2022-05-24 14:35:00,437.49,437.53,436.63,437.41,1609.0,424.3468,424.3856,423.5126,424.2692,1609.0
2022-05-24 14:40:00,437.58,437.59,436.13,436.14,1500.0,424.4341,424.4438,423.0276,423.0373,1500.0
2022-05-24 14:45:00,436.41,436.51,435.86,435.91,1885.0,423.2992,423.3962,422.7657,422.8142,1885.0
2022-05-24 14:50:00,435.91,435.91,435.62,435.88,730.0,422.8142,422.8142,422.5329,422.7851,730.0
2022-05-24 14:55:00,435.49,436.04,435.49,435.82,801.0,422.4068,422.9403,422.4068,422.7269,801.0
2022-05-24 15:00:00,435.83,437.23,435.83,436.84,2138.0,422.7366,424.0946,422.7366,423.7163,2138.0
2022-05-24 15:05:00,437.09,437.31,437.09,437.3,600.0,423.9588,424.1722,423.9588,424.1625,600.0
2022-05-24 15:10:00,437.66,437.9,437.57,437.57,2110.0,424.5117,424.7444,424.4244,424.4244,2110.0
2022-05-24 15:15:00,437.46,437.84,437.34,437.4,3331.0,424.3177,424.6862,424.2013,424.2595,3331.0
2022-05-24 15:20:00,437.33,437.52,436.9,437.1,3350.0,424.1916,424.3759,423.7745,423.9685,3350.0
2022-05-24 15:25:00,436.79,437.5,436.79,437.5,2914.0,423.6678,424.3565,423.6678,424.3565,2914.0
2022-05-24 15:30:00,437.49,437.54,437.09,437.54,2249.0,424.3468,424.3953,423.9588,424.3953,2249.0
2022-05-24 15:35:00,437.77,439.77,437.7,439.48,5606.0,424.6183,426.5583,424.5504,426.277,5606.0
2022-05-24 15:40:00,439.59,439.97,439.06,439.1,4370.0,426.3837,426.7523,425.8696,425.9084,4370.0
2022-05-24 15:45:00,439.3,440.06,439.28,439.75,5120.0,426.1024,426.8395,426.083,426.5389,5120.0
2022-05-24 15:50:00,439.91,440.23,439.48,439.64,13043.0,426.6941,427.0044,426.277,426.4322,13043.0
2022-05-24 15:55:00,439.63,440.88,439.37,440.43,30811.0,426.4225,427.6349,426.1703,427.1984,30811.0
2022-05-25 09:30:00,441.9,444.41,440.5,444.0,7978.0,428.6243,431.0589,427.2663,430.6612,7978.0
2022-05-25 09:35:00,444.09,444.09,442.73,442.73,1425.0,430.7485,430.7485,429.4293,429.4293,1425.0
2022-05-25 09:40:00,442.93,443.06,440.01,440.01,1156.0,429.6233,429.7494,426.7911,426.7911,1156.0
2022-05-25 09:45:00,440.32,441.09,439.71,441.06,3089.0,427.0917,427.8386,426.5001,427.8095,3089.0
2022-05-25 09:50:00,441.05,441.86,440.57,440.57,900.0,427.7998,428.5855,427.3342,427.3342,900.0
2022-05-25 09:55:00,440.99,441.91,440.79,440.94,1236.0,427.7416,428.634,427.5476,427.6931,1236.0
2022-05-25 10:00:00,440.69,441.63,440.16,441.63,1927.0,427.4506,428.3624,426.9365,428.3624,1927.0
2022-05-25 10:05:00,441.95,443.65,441.65,443.07,2551.0,428.6728,430.3217,428.3818,429.7591,2551.0
2022-05-25 10:10:00,442.89,443.26,442.88,442.93,1400.0,429.5845,429.9434,429.5748,429.6233,1400.0
2022-05-25 10:15:00,443.0,444.19,442.8,443.77,1100.0,429.6912,430.8455,429.4972,430.4381,1100.0
2022-05-25 10:20:00,443.59,444.26,443.59,444.26,1581.0,430.2635,430.9134,430.2635,430.9134,1581.0
2022-05-25 10:25:00,444.58,445.14,444.2,444.69,1796.0,431.2238,431.7669,430.8552,431.3305,1796.0
2022-05-25 10:30:00,444.48,444.62,444.0,444.32,1158.0,431.1268,431.2626,430.6612,430.9716,1158.0
2022-05-25 10:35:00,444.3,445.54,444.25,445.54,901.0,430.9522,432.1549,430.9037,432.1549,901.0
2022-05-25 10:40:00,445.4,445.4,444.21,444.73,1100.0,432.0191,432.0191,430.8649,431.3693,1100.0
2022-05-25 10:45:00,444.24,444.24,443.65,444.08,801.0,430.894,430.894,430.3217,430.7388,801.0
2022-05-25 10:50:00,444.06,444.63,444.06,444.25,1107.0,430.7194,431.2723,430.7194,430.9037,1107.0
2022-05-25 10:55:00,443.85,444.68,443.85,444.47,1847.0,430.5157,431.3208,430.5157,431.1171,1847.0
2022-05-25 11:00:00,444.15,444.17,443.75,443.87,1245.0,430.8067,430.8261,430.4187,430.5351,1245.0
2022-05-25 11:05:00,443.63,444.45,443.57,444.38,1600.0,430.3023,431.0977,430.2441,431.0298,1600.0
2022-05-25 11:10:00,444.19,444.54,443.63,443.64,2701.0,430.8455,431.185,430.3023,430.312,2701.0
2022-05-25 11:15:00,442.25,442.82,442.25,442.56,2091.0,428.9638,429.5166,428.9638,429.2644,2091.0
2022-05-25 11:20:00,442.75,443.72,442.52,443.72,1500.0,429.4487,430.3896,429.2256,430.3896,1500.0
2022-05-25 11:25:00,443.6,443.71,443.19,443.46,810.0,430.2732,430.3799,429.8755,430.1374,810.0
2022-05-25 11:30:00,443.14,443.31,442.38,442.39,2659.0,429.827,429.9919,429.0899,429.0996,2659.0
2022-05-25 11:35:00,441.93,441.95,441.66,441.74,2000.0,428.6534,428.6728,428.3915,428.4691,2000.0
2022-05-25 11:40:00,441.7,442.7,441.7,442.7,1400.0,428.4303,429.4002,428.4303,429.4002,1400.0
2022-05-25 11:45:00,442.47,442.74,442.12,442.65,2680.0,429.1771,429.439,428.8377,429.3517,2680.0
2022-05-25 11:50:00,443.07,443.07,442.89,442.89,301.0,429.7591,429.7591,429.5845,429.5845,301.0
2022-05-25 11:55:00,442.86,443.3,442.42,443.06,2841.0,429.5554,429.9822,429.1286,429.7494,2841.0
2022-05-25 12:00:00,443.36,444.06,443.12,443.14,700.0,430.0404,430.7194,429.8076,429.827,700.0
2022-05-25 12:05:00,443.19,443.53,442.69,442.69,2283.0,429.8755,430.2053,429.3905,429.3905,2283.0
2022-05-25 12:10:00,442.95,442.95,442.51,442.63,902.0,429.6427,429.6427,429.2159,429.3323,902.0
2022-05-25 12:15:00,442.83,442.83,442.03,442.17,1113.0,429.5263,429.5263,428.7504,428.8862,1113.0
2022-05-25 12:20:00,442.34,442.34,440.94,441.14,600.0,429.0511,429.0511,427.6931,427.8871,600.0
2022-05-25 12:25:00,440.91,440.91,440.91,440.91,200.0,427.664,427.664,427.664,427.664,200.0
2022-05-25 12:30:00,441.05,441.32,440.99,440.99,1182.0,427.7998,428.0617,427.7416,427.7416,1182.0
2022-05-25 12:35:00,440.86,440.86,440.13,440.42,580.0,427.6155,427.6155,426.9074,427.1887,580.0
2022-05-25 12:40:00,440.78,440.78,440.5,440.76,507.0,427.5379,427.5379,427.2663,427.5185,507.0
2022-05-25 12:45:00,440.49,440.54,439.94,440.04,2411.0,427.2566,427.3051,426.7232,426.8202,2411.0
2022-05-25 12:50:00,439.94,439.94,438.77,438.77,500.0,426.7232,426.7232,425.5883,425.5883,500.0
2022-05-25 12:55:00,438.73,439.73,438.73,439.73,500.0,425.5495,426.5195,425.5495,426.5195,500.0
2022-05-25 13:00:00,439.67,439.85,439.65,439.85,502.0,426.4613,426.6359,426.4419,426.6359,502.0
2022-05-25 13:05:00,439.99,439.99,439.46,439.46,700.0,426.7717,426.7717,426.2576,426.2576,700.0
2022-05-25 13:10:00,439.46,439.46,439.01,439.01,300.0,426.2576,426.2576,425.8211,425.8211,300.0
2022-05-25 13:15:00,439.52,439.77,439.45,439.7,567.0,426.3158,426.5583,426.2479,426.4904,567.0
2022-05-25 13:20:00,439.74,439.74,439.66,439.7,300.0,426.5292,426.5292,426.4516,426.4904,300.0
2022-05-25 13:25:00,439.86,440.31,439.73,439.93,1285.0,426.6456,427.082,426.5195,426.7135,1285.0
2022-05-25 13:30:00,440.13,440.3,439.93,439.93,509.0,426.9074,427.0723,426.7135,426.7135,509.0
2022-05-25 13:35:00,440.33,440.81,440.23,440.23,1618.0,427.1014,427.567,427.0044,427.0044,1618.0
2022-05-25 13:40:00,440.63,441.09,440.37,441.09,1400.0,427.3924,427.8386,427.1402,427.8386,1400.0
2022-05-25 13:45:00,441.59,441.8,441.56,441.8,510.0,428.3236,428.5273,428.2945,428.5273,510.0
2022-05-25 13:50:00,441.38,441.45,440.92,441.44,2744.0,428.1199,428.1878,427.6737,428.1781,2744.0
2022-05-25 13:55:00,441.44,441.45,441.13,441.33,989.0,428.1781,428.1878,427.8774,428.0714,989.0
2022-05-25 14:00:00,441.25,442.88,441.25,441.93,4636.0,427.9938,429.5748,427.9938,428.6534,4636.0
2022-05-25 14:05:00,441.77,442.21,439.79,440.83,3659.0,428.4982,428.925,426.5777,427.5864,3659.0
2022-05-25 14:10:00,440.96,442.39,440.86,441.42,10594.0,427.7125,429.0996,427.6155,428.1587,10594.0
2022-05-25 14:15:00,441.5,443.52,441.5,443.23,2200.0,428.2363,430.1956,428.2363,429.9143,2200.0
2022-05-25 14:20:00,443.06,443.96,442.73,442.73,4404.0,429.7494,430.6224,429.4293,429.4293,4404.0
2022-05-25 14:25:00,442.67,444.4,442.67,443.96,8178.0,429.3711,431.0492,429.3711,430.6224,8178.0
2022-05-25 14:30:00,444.38,444.47,443.62,444.47,2772.0,431.0298,431.1171,430.2926,431.1171,2772.0
2022-05-25 14:35:00,444.05,444.06,443.15,443.15,4360.0,430.7097,430.7194,429.8367,429.8367,4360.0
2022-05-25 14:40:00,443.86,444.35,443.58,443.8,2000.0,430.5254,431.0007,430.2538,430.4672,2000.0
2022-05-25 14:45:00,443.71,444.04,443.52,443.73,1642.0,430.3799,430.7,430.1956,430.3993,1642.0
2022-05-25 14:50:00,443.9,445.0,443.5,444.66,3307.0,430.5642,431.6311,430.1762,431.3014,3307.0
2022-05-25 14:55:00,444.55,444.56,443.83,443.83,1485.0,431.1947,431.2044,430.4963,430.4963,1485.0
2022-05-25 15:00:00,443.93,445.57,443.91,445.48,14208.0,430.5933,432.184,430.5739,432.0967,14208.0
2022-05-25 15:05:00,445.38,446.26,445.15,446.02,1502.0,431.9997,432.8533,431.7766,432.6205,1502.0
2022-05-25 15:10:00,446.41,446.75,446.16,446.64,4922.0,432.9988,433.3286,432.7563,433.2219,4922.0
2022-05-25 15:15:00,446.77,446.94,445.94,445.94,8765.0,433.348,433.5129,432.5429,432.5429,8765.0
2022-05-25 15:20:00,445.68,446.08,445.31,445.43,2300.0,432.2907,432.6787,431.9318,432.0482,2300.0
2022-05-25 15:25:00,445.55,446.01,445.39,445.76,2566.0,432.1646,432.6108,432.0094,432.3683,2566.0
2022-05-25 15:30:00,445.81,446.04,445.03,445.03,3286.0,432.4168,432.6399,431.6602,431.6602,3286.0
2022-05-25 15:35:00,445.09,445.09,444.58,444.72,2051.0,431.7184,431.7184,431.2238,431.3596,2051.0
2022-05-25 15:40:00,444.69,445.24,444.35,445.24,3256.0,431.3305,431.8639,431.0007,431.8639,3256.0
2022-05-25 15:45:00,444.96,444.99,444.33,444.67,3031.0,431.5923,431.6214,430.9813,431.3111,3031.0
2022-05-25 15:50:00,444.32,444.66,443.43,444.59,7471.0,430.9716,431.3014,430.1083,431.2335,7471.0
2022-05-25 15:55:00,444.34,445.33,444.34,444.69,27617.0,430.991,431.9512,430.991,431.3305,27617.0
2022-05-26 09:30:00,448.37,448.37,445.37,448.23,8704.0,434.8999,434.8999,431.99,434.7641,8704.0
2022-05-26 09:35:00,448.16,448.56,447.65,447.65,1500.0,434.6962,435.0842,434.2015,434.2015,1500.0
2022-05-26 09:40:00,447.99,450.59,447.56,450.33,2985.0,434.5313,437.0532,434.1142,436.801,2985.0
2022-05-26 09:45:00,449.24,450.35,448.6,450.35,4043.0,435.7438,436.8204,435.123,436.8204,4043.0
2022-05-26 09:50:00,450.99,451.01,449.63,450.91,1724.0,437.4412,437.4606,436.122,437.3636,1724.0
2022-05-26 09:55:00,451.47,451.71,450.19,450.19,928.0,437.9068,438.1396,436.6652,436.6652,928.0
2022-05-26 10:00:00,449.81,451.25,449.81,451.06,1291.0,436.2966,437.6934,436.2966,437.5091,1291.0
2022-05-26 10:05:00,450.7,451.34,450.17,450.17,1331.0,437.1599,437.7807,436.6458,436.6458,1331.0
2022-05-26 10:10:00,450.09,450.36,449.19,449.69,1811.0,436.5682,436.8301,435.6953,436.1802,1811.0
2022-05-26 10:15:00,449.51,449.86,448.68,448.72,1650.0,436.0056,436.3451,435.2006,435.2394,1650.0
2022-05-26 10:20:00,447.63,448.58,447.63,448.57,1459.0,434.1821,435.1036,434.1821,435.0939,1459.0
2022-05-26 10:25:00,448.5,448.63,448.2,448.2,800.0,435.026,435.1521,434.735,434.735,800.0
2022-05-26 10:30:00,448.2,448.91,448.2,448.56,700.0,434.735,435.4237,434.735,435.0842,700.0
2022-05-26 10:35:00,449.4,449.92,448.42,448.42,1543.0,435.899,436.4033,434.9484,434.9484,1543.0
2022-05-26 10:40:00,449.02,449.23,448.25,448.25,2571.0,435.5304,435.7341,434.7835,434.7835,2571.0
2022-05-26 10:45:00,448.25,448.48,447.13,447.35,2899.0,434.7835,435.0066,433.6971,433.9105,2899.0
2022-05-26 10:50:00,447.85,448.4,447.85,448.3,1301.0,434.3955,434.929,434.3955,434.832,1301.0
2022-05-26 10:55:00,448.74,448.89,448.39,448.43,1049.0,435.2588,435.4043,434.9193,434.9581,1049.0
2022-05-26 11:00:00,448.3,449.2,448.28,449.18,1665.0,434.832,435.705,434.8126,435.6856,1665.0
2022-05-26 11:05:00,449.25,449.55,448.73,449.55,2000.0,435.7535,436.0444,435.2491,436.0444,2000.0
2022-05-26 11:10:00,449.25,449.25,448.47,448.83,3246.0,435.7535,435.7535,434.9969,435.3461,3246.0
2022-05-26 11:15:00,448.8,449.42,448.26,448.63,3023.0,435.317,435.9184,434.7932,435.1521,3023.0
2022-05-26 11:20:00,448.76,449.16,448.71,448.74,1300.0,435.2782,435.6662,435.2297,435.2588,1300.0
2022-05-26 11:25:00,448.88,449.7,448.75,449.41,3252.0,435.3946,436.1899,435.2685,435.9087,3252.0
2022-05-26 11:30:00,449.34,449.99,449.28,449.67,852.0,435.8408,436.4712,435.7826,436.1608,852.0
2022-05-26 11:35:00,449.14,450.26,449.14,450.19,2753.0,435.6468,436.7331,435.6468,436.6652,2753.0
2022-05-26 11:40:00,449.85,449.89,449.44,449.44,700.0,436.3354,436.3742,435.9378,435.9378,700.0
2022-05-26 11:45:00,449.9,449.9,449.0,449.5,2008.0,436.3839,436.3839,435.511,435.9959,2008.0
2022-05-26 11:50:00,449.44,449.89,448.97,449.89,1166.0,435.9378,436.3742,435.4819,436.3742,1166.0
2022-05-26 11:55:00,450.02,450.04,449.86,449.86,700.0,436.5003,436.5197,436.3451,436.3451,700.0
2022-05-26 12:00:00,450.05,450.61,450.04,450.61,1509.0,436.5294,437.0726,436.5197,437.0726,1509.0
2022-05-26 12:05:00,450.56,450.88,450.51,450.51,600.0,437.0241,437.3345,436.9756,436.9756,600.0
2022-05-26 12:10:00,450.51,451.05,450.51,450.96,3900.0,436.9756,437.4994,436.9756,437.4121,3900.0
2022-05-26 12:15:00,450.5,450.76,450.37,450.4,1648.0,436.9659,437.2181,436.8398,436.8689,1648.0
2022-05-26 12:20:00,450.56,451.84,450.56,451.2,3215.0,437.0241,438.2657,437.0241,437.6449,3215.0
2022-05-26 12:25:00,451.2,451.5,450.96,451.27,1105.0,437.6449,437.9359,437.4121,437.7128,1105.0
2022-05-26 12:30:00,451.67,451.97,451.32,451.66,2774.0,438.1008,438.3917,437.7613,438.0911,2774.0
2022-05-26 12:35:00,451.41,451.76,451.18,451.63,1300.0,437.8486,438.1881,437.6255,438.062,1300.0
2022-05-26 12:40:00,451.92,452.86,451.92,452.22,2163.0,438.3432,439.255,438.3432,438.6342,2163.0
2022-05-26 12:45:00,451.67,452.5,451.66,452.38,2100.0,438.1008,438.9058,438.0911,438.7894,2100.0
2022-05-26 12:50:00,452.58,453.41,452.58,453.3,1108.0,438.9834,439.7885,438.9834,439.6818,1108.0
2022-05-26 12:55:00,453.13,453.98,453.13,453.93,2478.0,439.5169,440.3414,439.5169,440.2929,2478.0
2022-05-26 13:00:00,453.81,454.05,453.51,453.75,1364.0,440.1765,440.4093,439.8855,440.1183,1364.0
2022-05-26 13:05:00,453.98,453.98,453.47,453.84,2201.0,440.3414,440.3414,439.8467,440.2056,2201.0
2022-05-26 13:10:00,453.82,453.87,453.34,453.67,2026.0,440.1862,440.2347,439.7206,440.0407,2026.0
2022-05-26 13:15:00,453.55,454.14,453.55,453.73,2021.0,439.9243,440.4966,439.9243,440.0989,2021.0
2022-05-26 13:20:00,454.02,454.02,453.52,453.6,1200.0,440.3802,440.3802,439.8952,439.9728,1200.0
2022-05-26 13:25:00,453.71,453.97,453.61,453.61,1300.0,440.0795,440.3317,439.9825,439.9825,1300.0
2022-05-26 13:30:00,453.84,453.85,453.58,453.85,1910.0,440.2056,440.2153,439.9534,440.2153,1910.0
2022-05-26 13:35:00,453.76,453.76,453.29,453.29,2301.0,440.128,440.128,439.6721,439.6721,2301.0
2022-05-26 13:40:00,453.46,453.53,453.31,453.53,1700.0,439.837,439.9049,439.6915,439.9049,1700.0
2022-05-26 13:45:00,453.81,453.81,453.3,453.31,3624.0,440.1765,440.1765,439.6818,439.6915,3624.0
2022-05-26 13:50:00,453.22,453.4,453.04,453.04,2700.0,439.6042,439.7788,439.4296,439.4296,2700.0
2022-05-26 13:55:00,452.71,452.95,452.29,452.93,3798.0,439.1095,439.3423,438.7021,439.3229,3798.0
2022-05-26 14:00:00,452.99,453.46,452.78,453.1,2154.0,439.3811,439.837,439.1774,439.4878,2154.0
2022-05-26 14:05:00,453.15,453.32,452.93,453.2,1704.0,439.5363,439.7012,439.3229,439.5848,1704.0
2022-05-26 14:10:00,453.08,453.3,453.02,453.3,900.0,439.4684,439.6818,439.4102,439.6818,900.0
2022-05-26 14:15:00,453.06,453.06,452.04,452.06,4300.0,439.449,439.449,438.4596,438.479,4300.0
2022-05-26 14:20:00,452.16,452.43,452.07,452.07,600.0,438.576,438.8379,438.4887,438.4887,600.0
2022-05-26 14:25:00,452.28,452.69,452.19,452.19,3530.0,438.6924,439.0901,438.6051,438.6051,3530.0
2022-05-26 14:30:00,452.27,452.73,452.08,452.73,1800.0,438.6827,439.1289,438.4984,439.1289,1800.0
2022-05-26 14:35:00,452.62,453.0,452.4,452.72,2975.0,439.0222,439.3908,438.8088,439.1192,2975.0
2022-05-26 14:40:00,453.01,453.32,452.86,452.99,600.0,439.4005,439.7012,439.255,439.3811,600.0
2022-05-26 14:45:00,452.72,452.87,452.47,452.68,1900.0,439.1192,439.2647,438.8767,439.0804,1900.0
2022-05-26 14:50:00,452.75,452.93,452.71,452.91,1000.0,439.1483,439.3229,439.1095,439.3035,1000.0
2022-05-26 14:55:00,452.91,453.75,452.91,453.75,1974.0,439.3035,440.1183,439.3035,440.1183,1974.0
2022-05-26 15:00:00,453.66,453.86,452.81,453.27,4279.0,440.031,440.225,439.2065,439.6527,4279.0
2022-05-26 15:05:00,453.36,453.79,453.35,453.7,1746.0,439.74,440.1571,439.7303,440.0698,1746.0
2022-05-26 15:10:00,453.61,454.04,453.58,454.04,3309.0,439.9825,440.3996,439.9534,440.3996,3309.0
2022-05-26 15:15:00,453.89,454.14,453.32,453.49,3789.0,440.2541,440.4966,439.7012,439.8661,3789.0
2022-05-26 15:20:00,453.59,453.59,452.54,452.82,2422.0,439.9631,439.9631,438.9446,439.2162,2422.0
2022-05-26 15:25:00,452.88,453.09,452.31,453.09,2428.0,439.2744,439.4781,438.7215,439.4781,2428.0
2022-05-26 15:30:00,452.95,453.48,452.79,453.23,2884.0,439.3423,439.8564,439.1871,439.6139,2884.0
2022-05-26 15:35:00,453.26,453.44,452.94,453.16,2400.0,439.643,439.8176,439.3326,439.546,2400.0
2022-05-26 15:40:00,453.27,453.59,453.09,453.53,4371.0,439.6527,439.9631,439.4781,439.9049,4371.0
2022-05-26 15:45:00,453.6,454.12,453.49,454.0,6901.0,439.9728,440.4772,439.8661,440.3608,6901.0
2022-05-26 15:50:00,454.06,454.14,452.61,452.61,12520.0,440.419,440.4966,439.0125,439.0125,12520.0
2022-05-26 15:55:00,452.45,452.72,452.16,452.22,27120.0,438.8573,439.1192,438.576,438.6342,27120.0
2022-05-27 09:30:00,452.9,452.9,451.73,451.73,4723.0,439.2938,439.2938,438.159,438.159,4723.0
2022-05-27 09:35:00,451.87,452.63,449.78,451.76,3429.0,438.2947,439.0319,436.2675,438.1881,3429.0
2022-05-27 09:40:00,451.71,451.76,450.87,451.37,4463.0,438.1396,438.1881,437.3248,437.8098,4463.0
2022-05-27 09:45:00,452.68,454.51,452.0,454.51,1421.0,439.0804,440.8554,438.4208,440.8554,1421.0
2022-05-27 09:50:00,454.59,456.62,454.19,456.13,3944.0,440.933,442.902,440.5451,442.4268,3944.0
2022-05-27 09:55:00,456.19,458.41,456.19,457.74,3122.0,442.485,444.6383,442.485,443.9884,3122.0
2022-05-27 10:00:00,457.36,458.92,457.14,457.9,3140.0,443.6198,445.133,443.4064,444.1436,3140.0
2022-05-27 10:05:00,457.42,457.42,455.17,455.53,1120.0,443.678,443.678,441.4956,441.8448,1120.0
2022-05-27 10:10:00,455.4,455.4,453.49,454.49,2494.0,441.7187,441.7187,439.8661,440.836,2494.0
2022-05-27 10:15:00,453.89,454.25,453.29,453.71,2139.0,440.2541,440.6032,439.6721,440.0795,2139.0
2022-05-27 10:20:00,453.77,454.83,453.77,454.83,600.0,440.1377,441.1658,440.1377,441.1658,600.0
2022-05-27 10:25:00,454.87,455.54,454.34,454.79,1704.0,441.2046,441.8545,440.6905,441.127,1704.0
2022-05-27 10:30:00,455.01,455.31,454.86,455.22,1546.0,441.3404,441.6314,441.1949,441.5441,1546.0
2022-05-27 10:35:00,454.8,455.1,454.2,454.73,3077.0,441.1367,441.4277,440.5548,441.0688,3077.0
2022-05-27 10:40:00,454.61,454.65,453.64,454.65,1588.0,440.9524,440.9912,440.0116,440.9912,1588.0
2022-05-27 10:45:00,455.58,455.58,454.08,454.16,11970.0,441.8933,441.8933,440.4384,440.516,11970.0
2022-05-27 10:50:00,454.37,454.37,453.88,454.1,3653.0,440.7196,440.7196,440.2444,440.4578,3653.0
2022-05-27 10:55:00,454.11,454.3,453.84,454.17,14900.0,440.4675,440.6517,440.2056,440.5257,14900.0
2022-05-27 11:00:00,454.16,454.85,454.0,454.23,1000.0,440.516,441.1852,440.3608,440.5838,1000.0
2022-05-27 11:05:00,454.75,455.77,454.75,455.77,8117.0,441.0882,442.0776,441.0882,442.0776,8117.0
2022-05-27 11:10:00,455.83,457.14,455.82,457.14,795.0,442.1358,443.4064,442.1261,443.4064,795.0
2022-05-27 11:15:00,457.13,458.4,456.89,458.17,1008.0,443.3967,444.6286,443.1639,444.4055,1008.0
2022-05-27 11:20:00,458.05,458.33,458.04,458.32,750.0,444.2891,444.5607,444.2794,444.551,750.0
2022-05-27 11:25:00,458.47,459.32,458.47,458.8,1820.0,444.6965,445.5209,444.6965,445.0166,1820.0
2022-05-27 11:30:00,458.74,458.83,458.35,458.8,628.0,444.9584,445.0457,444.5801,445.0166,628.0
2022-05-27 11:35:00,458.76,458.76,457.79,457.8,1812.0,444.9778,444.9778,444.0369,444.0466,1812.0
2022-05-27 11:40:00,457.88,458.99,457.87,458.99,853.0,444.1242,445.2008,444.1145,445.2008,853.0
2022-05-27 11:45:00,458.99,458.99,458.99,458.99,0.0,445.2008,445.2008,445.2008,445.2008,0.0
2022-05-27 11:50:00,459.27,459.27,458.95,458.96,2467.0,445.4724,445.4724,445.162,445.1717,2467.0
2022-05-27 11:55:00,459.15,459.2,459.15,459.2,500.0,445.356,445.4045,445.356,445.4045,500.0
2022-05-27 12:00:00,459.37,459.49,458.98,459.22,900.0,445.5694,445.6858,445.1911,445.4239,900.0
2022-05-27 12:05:00,458.9,458.9,458.42,458.69,916.0,445.1136,445.1136,444.648,444.9099,916.0
2022-05-27 12:10:00,458.64,458.69,457.8,457.97,1351.0,444.8614,444.9099,444.0466,444.2115,1351.0
2022-05-27 12:15:00,458.03,458.57,458.02,458.56,700.0,444.2697,444.7935,444.26,444.7838,700.0
2022-05-27 12:20:00,458.46,458.66,458.46,458.66,200.0,444.6868,444.8808,444.6868,444.8808,200.0
2022-05-27 12:25:00,458.56,459.16,458.56,459.12,5196.0,444.7838,445.3657,444.7838,445.3269,5196.0
2022-05-27 12:30:00,458.9,459.03,458.89,459.03,200.0,445.1136,445.2396,445.1039,445.2396,200.0
2022-05-27 12:35:00,459.29,459.78,459.25,459.38,1783.0,445.4918,445.9671,445.453,445.5791,1783.0
2022-05-27 12:40:00,459.49,459.55,459.48,459.55,300.0,445.6858,445.744,445.6761,445.744,300.0
2022-05-27 12:45:00,459.62,459.65,459.33,459.5,1122.0,445.8119,445.841,445.5306,445.6955,1122.0
2022-05-27 12:50:00,459.15,459.44,459.12,459.44,422.0,445.356,445.6373,445.3269,445.6373,422.0
2022-05-27 12:55:00,459.38,460.21,459.38,460.21,1728.0,445.5791,446.3842,445.5791,446.3842,1728.0
2022-05-27 13:00:00,460.0,460.44,459.96,460.41,844.0,446.1805,446.6073,446.1417,446.5782,844.0
2022-05-27 13:05:00,460.59,460.59,459.72,459.8,9688.0,446.7528,446.7528,445.9089,445.9865,9688.0
2022-05-27 13:10:00,459.77,459.89,459.66,459.89,1945.0,445.9574,446.0738,445.8507,446.0738,1945.0
2022-05-27 13:15:00,459.63,460.0,459.63,459.7,1779.0,445.8216,446.1805,445.8216,445.8895,1779.0
2022-05-27 13:20:00,459.81,460.18,459.81,460.18,852.0,445.9962,446.3551,445.9962,446.3551,852.0
2022-05-27 13:25:00,459.99,460.14,459.99,460.14,400.0,446.1708,446.3163,446.1708,446.3163,400.0
2022-05-27 13:30:00,460.32,460.59,460.32,460.44,1100.0,446.4909,446.7528,446.4909,446.6073,1100.0
2022-05-27 13:35:00,459.97,459.97,459.75,459.83,1443.0,446.1514,446.1514,445.938,446.0156,1443.0
2022-05-27 13:40:00,459.83,460.01,459.6,459.9,2171.0,446.0156,446.1902,445.7925,446.0835,2171.0
2022-05-27 13:45:00,460.0,460.31,459.99,460.06,770.0,446.1805,446.4812,446.1708,446.2387,770.0
2022-05-27 13:50:00,460.24,460.33,460.2,460.28,2217.0,446.4133,446.5006,446.3745,446.4521,2217.0
2022-05-27 13:55:00,460.42,460.88,460.42,460.8,1000.0,446.5879,447.0341,446.5879,446.9565,1000.0
2022-05-27 14:00:00,460.89,461.3,460.73,461.3,1751.0,447.0438,447.4414,446.8886,447.4414,1751.0
2022-05-27 14:05:00,461.1,461.2,460.9,461.07,1708.0,447.2475,447.3445,447.0535,447.2184,1708.0
2022-05-27 14:10:00,461.13,461.21,461.05,461.07,700.0,447.2766,447.3542,447.199,447.2184,700.0
2022-05-27 14:15:00,461.2,461.39,461.04,461.39,1200.0,447.3445,447.5287,447.1893,447.5287,1200.0
2022-05-27 14:20:00,461.45,461.47,460.44,460.49,1508.0,447.5869,447.6063,446.6073,446.6558,1508.0
2022-05-27 14:25:00,459.98,459.98,459.64,459.73,1265.0,446.1611,446.1611,445.8313,445.9186,1265.0
2022-05-27 14:30:00,459.77,459.92,459.63,459.64,1300.0,445.9574,446.1029,445.8216,445.8313,1300.0
2022-05-27 14:35:00,459.41,459.62,459.25,459.53,1400.0,445.6082,445.8119,445.453,445.7246,1400.0
2022-05-27 14:40:00,459.48,459.48,458.88,459.11,2740.0,445.6761,445.6761,445.0942,445.3172,2740.0
2022-05-27 14:45:00,459.25,460.01,459.2,460.01,1180.0,445.453,446.1902,445.4045,446.1902,1180.0
2022-05-27 14:50:00,460.19,460.4,459.96,460.03,1618.0,446.3648,446.5685,446.1417,446.2096,1618.0
2022-05-27 14:55:00,460.04,460.42,460.02,460.12,981.0,446.2193,446.5879,446.1999,446.2969,981.0
2022-05-27 15:00:00,460.13,460.68,460.13,460.68,1251.0,446.3066,446.8401,446.3066,446.8401,1251.0
2022-05-27 15:05:00,460.69,461.23,460.69,461.0,1711.0,446.8498,447.3736,446.8498,447.1505,1711.0
2022-05-27 15:10:00,461.01,461.87,461.01,461.87,3300.0,447.1602,447.9943,447.1602,447.9943,3300.0
2022-05-27 15:15:00,461.79,461.79,461.01,461.15,2121.0,447.9167,447.9167,447.1602,447.296,2121.0
2022-05-27 15:20:00,461.28,461.74,460.81,461.74,2981.0,447.4221,447.8682,446.9662,447.8682,2981.0
2022-05-27 15:25:00,461.72,461.86,461.45,461.5,2380.0,447.8488,447.9846,447.5869,447.6354,2380.0
2022-05-27 15:30:00,461.51,461.87,461.14,461.27,5108.0,447.6451,447.9943,447.2863,447.4124,5108.0
2022-05-27 15:35:00,460.99,460.99,460.1,460.56,6064.0,447.1408,447.1408,446.2775,446.7237,6064.0
2022-05-27 15:40:00,460.54,460.85,460.22,460.58,5317.0,446.7043,447.005,446.3939,446.7431,5317.0
2022-05-27 15:45:00,460.65,460.67,460.22,460.44,8649.0,446.811,446.8304,446.3939,446.6073,8649.0
2022-05-27 15:50:00,460.5,460.81,460.21,460.6,10721.0,446.6655,446.9662,446.3842,446.7625,10721.0
2022-05-27 15:55:00,460.61,461.56,460.49,461.36,29225.0,446.7722,447.6936,446.6558,447.4996,29225.0
2022-05-31 09:30:00,457.59,457.87,454.96,456.71,6082.0,443.8429,444.1145,441.2919,442.9893,6082.0
2022-05-31 09:35:00,457.31,457.31,454.86,456.09,3528.0,443.5713,443.5713,441.1949,442.388,3528.0
2022-05-31 09:40:00,455.6,455.84,455.45,455.46,1898.0,441.9127,442.1455,441.7672,441.7769,1898.0
2022-05-31 09:45:00,455.38,456.15,453.52,453.52,1461.0,441.6993,442.4462,439.8952,439.8952,1461.0
2022-05-31 09:50:00,454.53,457.98,454.48,457.98,1413.0,440.8748,444.2212,440.8263,444.2212,1413.0
2022-05-31 09:55:00,458.43,458.87,456.99,457.47,2143.0,444.6577,445.0845,443.2609,443.7265,2143.0
2022-05-31 10:00:00,457.17,457.68,455.98,455.98,1702.0,443.4355,443.9302,442.2813,442.2813,1702.0
2022-05-31 10:05:00,456.41,457.32,456.41,457.01,500.0,442.6984,443.581,442.6984,443.2803,500.0
2022-05-31 10:10:00,457.36,457.36,456.32,456.68,700.0,443.6198,443.6198,442.6111,442.9602,700.0
2022-05-31 10:15:00,457.11,457.47,457.09,457.23,1800.0,443.3773,443.7265,443.3579,443.4937,1800.0
2022-05-31 10:20:00,457.66,458.43,457.04,457.04,2212.0,443.9108,444.6577,443.3094,443.3094,2212.0
2022-05-31 10:25:00,456.61,456.61,454.02,454.03,2998.0,442.8923,442.8923,440.3802,440.3899,2998.0
2022-05-31 10:30:00,454.05,455.53,454.04,455.39,1021.0,440.4093,441.8448,440.3996,441.709,1021.0
2022-05-31 10:35:00,455.63,456.02,455.4,455.75,1878.0,441.9418,442.3201,441.7187,442.0582,1878.0
2022-05-31 10:40:00,456.42,457.25,456.42,457.25,2229.0,442.7081,443.5131,442.7081,443.5131,2229.0
2022-05-31 10:45:00,457.47,458.25,457.47,457.62,802.0,443.7265,444.4831,443.7265,443.872,802.0
2022-05-31 10:50:00,457.81,457.81,457.16,457.16,557.0,444.0563,444.0563,443.4258,443.4258,557.0
2022-05-31 10:55:00,457.67,457.89,457.18,457.88,731.0,443.9205,444.1339,443.4452,444.1242,731.0
2022-05-31 11:00:00,457.8,457.82,457.51,457.51,800.0,444.0466,444.066,443.7653,443.7653,800.0
2022-05-31 11:05:00,456.98,456.98,455.42,455.83,1224.0,443.2512,443.2512,441.7381,442.1358,1224.0
2022-05-31 11:10:00,455.67,456.1,455.57,456.09,1734.0,441.9806,442.3977,441.8836,442.388,1734.0
2022-05-31 11:15:00,456.06,456.46,456.05,456.45,885.0,442.3589,442.7469,442.3492,442.7372,885.0
2022-05-31 11:20:00,455.94,456.39,455.82,455.82,765.0,442.2425,442.679,442.1261,442.1261,765.0
2022-05-31 11:25:00,455.96,456.03,455.67,455.67,1302.0,442.2619,442.3298,441.9806,441.9806,1302.0
2022-05-31 11:30:00,455.3,455.7,454.65,454.65,805.0,441.6217,442.0097,440.9912,440.9912,805.0
2022-05-31 11:35:00,454.33,455.14,454.28,454.9,2915.0,440.6808,441.4665,440.6323,441.2337,2915.0
2022-05-31 11:40:00,454.88,455.63,454.86,455.63,1241.0,441.2143,441.9418,441.1949,441.9418,1241.0
2022-05-31 11:45:00,455.63,455.98,455.44,455.86,2104.0,441.9418,442.2813,441.7575,442.1649,2104.0
2022-05-31 11:50:00,455.87,457.01,455.86,456.77,3119.0,442.1746,443.2803,442.1649,443.0475,3119.0
2022-05-31 11:55:00,456.8,457.79,456.44,457.79,2056.0,443.0766,444.0369,442.7275,444.0369,2056.0
2022-05-31 12:00:00,457.96,458.69,457.87,458.69,1300.0,444.2018,444.9099,444.1145,444.9099,1300.0
2022-05-31 12:05:00,458.41,458.82,458.02,458.02,951.0,444.6383,445.036,444.26,444.26,951.0
2022-05-31 12:10:00,457.6,457.6,457.28,457.29,1195.0,443.8526,443.8526,443.5422,443.5519,1195.0
2022-05-31 12:15:00,457.27,457.51,457.12,457.42,800.0,443.5325,443.7653,443.387,443.678,800.0
2022-05-31 12:20:00,457.31,457.48,457.17,457.34,530.0,443.5713,443.7362,443.4355,443.6004,530.0
2022-05-31 12:25:00,457.09,457.46,456.93,457.2,4878.0,443.3579,443.7168,443.2027,443.4646,4878.0
2022-05-31 12:30:00,457.2,457.2,456.61,456.94,800.0,443.4646,443.4646,442.8923,443.2124,800.0
2022-05-31 12:35:00,457.05,458.17,456.89,457.95,2501.0,443.3191,444.4055,443.1639,444.1921,2501.0
2022-05-31 12:40:00,458.03,458.66,458.0,458.0,3550.0,444.2697,444.8808,444.2406,444.2406,3550.0
2022-05-31 12:45:00,457.81,458.12,457.81,457.88,1000.0,444.0563,444.357,444.0563,444.1242,1000.0
2022-05-31 12:50:00,458.0,458.78,458.0,458.56,1759.0,444.2406,444.9972,444.2406,444.7838,1759.0
2022-05-31 12:55:00,458.69,458.91,458.0,458.03,2900.0,444.9099,445.1233,444.2406,444.2697,2900.0
2022-05-31 13:00:00,458.22,458.22,457.68,457.68,1048.0,444.454,444.454,443.9302,443.9302,1048.0
2022-05-31 13:05:00,458.01,458.86,457.91,458.86,1500.0,444.2503,445.0748,444.1533,445.0748,1500.0
2022-05-31 13:10:00,458.67,458.67,458.24,458.37,1200.0,444.8905,444.8905,444.4734,444.5995,1200.0
2022-05-31 13:15:00,458.26,458.45,457.7,458.24,3636.0,444.4928,444.6771,443.9496,444.4734,3636.0
2022-05-31 13:20:00,458.52,459.19,458.52,458.99,2150.0,444.745,445.3948,444.745,445.2008,2150.0
2022-05-31 13:25:00,458.87,459.02,458.67,459.02,3139.0,445.0845,445.2299,444.8905,445.2299,3139.0
2022-05-31 13:30:00,458.8,458.86,458.01,458.27,3900.0,445.0166,445.0748,444.2503,444.5025,3900.0
2022-05-31 13:35:00,458.3,458.78,458.0,458.0,2100.0,444.5316,444.9972,444.2406,444.2406,2100.0
2022-05-31 13:40:00,457.81,458.64,457.8,458.64,1831.0,444.0563,444.8614,444.0466,444.8614,1831.0
2022-05-31 13:45:00,458.61,458.61,457.58,457.58,1932.0,444.8323,444.8323,443.8332,443.8332,1932.0
2022-05-31 13:50:00,457.5,458.5,457.34,458.15,2703.0,443.7556,444.7256,443.6004,444.3861,2703.0
2022-05-31 13:55:00,458.17,458.65,458.14,458.65,1100.0,444.4055,444.8711,444.3764,444.8711,1100.0
2022-05-31 14:00:00,458.4,459.2,458.02,458.52,1500.0,444.6286,445.4045,444.26,444.745,1500.0
2022-05-31 14:05:00,458.34,458.52,457.93,457.94,1298.0,444.5704,444.745,444.1727,444.1824,1298.0
2022-05-31 14:10:00,458.2,458.57,458.09,458.45,1932.0,444.4346,444.7935,444.3279,444.6771,1932.0
2022-05-31 14:15:00,458.5,458.85,458.5,458.85,4393.0,444.7256,445.0651,444.7256,445.0651,4393.0
2022-05-31 14:20:00,459.0,459.15,458.38,458.38,2156.0,445.2105,445.356,444.6092,444.6092,2156.0
2022-05-31 14:25:00,458.39,458.4,457.79,458.37,1757.0,444.6189,444.6286,444.0369,444.5995,1757.0
2022-05-31 14:30:00,458.48,458.55,457.99,458.12,1600.0,444.7062,444.7741,444.2309,444.357,1600.0
2022-05-31 14:35:00,457.94,458.49,457.83,458.31,2206.0,444.1824,444.7159,444.0757,444.5413,2206.0
2022-05-31 14:40:00,458.16,458.27,457.64,457.64,2103.0,444.3958,444.5025,443.8914,443.8914,2103.0
2022-05-31 14:45:00,457.24,457.32,456.84,456.84,2200.0,443.5034,443.581,443.1154,443.1154,2200.0
2022-05-31 14:50:00,456.72,456.95,456.35,456.36,1951.0,442.999,443.2221,442.6402,442.6499,1951.0
2022-05-31 14:55:00,456.23,457.47,456.03,457.06,3199.0,442.5238,443.7265,442.3298,443.3288,3199.0
2022-05-31 15:00:00,456.84,456.84,454.9,455.25,1938.0,443.1154,443.1154,441.2337,441.5732,1938.0
2022-05-31 15:05:00,454.99,455.51,454.95,455.31,1711.0,441.321,441.8254,441.2822,441.6314,1711.0
2022-05-31 15:10:00,455.34,455.34,454.69,454.9,1901.0,441.6605,441.6605,441.03,441.2337,1901.0
2022-05-31 15:15:00,455.29,455.64,454.74,454.84,3987.0,441.612,441.9515,441.0785,441.1755,3987.0
2022-05-31 15:20:00,454.9,455.58,454.81,455.3,3001.0,441.2337,441.8933,441.1464,441.6217,3001.0
2022-05-31 15:25:00,455.37,455.56,454.8,455.48,4151.0,441.6896,441.8739,441.1367,441.7963,4151.0
2022-05-31 15:30:00,455.51,456.52,455.51,456.46,4652.0,441.8254,442.8051,441.8254,442.7469,4652.0
2022-05-31 15:35:00,455.94,455.94,455.62,455.62,2912.0,442.2425,442.2425,441.9321,441.9321,2912.0
2022-05-31 15:40:00,455.74,455.9,454.83,454.83,3746.0,442.0485,442.2037,441.1658,441.1658,3746.0
2022-05-31 15:45:00,454.94,454.94,454.05,454.48,8413.0,441.2725,441.2725,440.4093,440.8263,8413.0
2022-05-31 15:50:00,454.29,456.47,454.29,455.11,14295.0,440.642,442.7566,440.642,441.4374,14295.0
2022-05-31 15:55:00,455.02,455.02,452.87,454.49,53718.0,441.3501,441.3501,439.2647,440.836,53718.0
2022-06-01 09:30:00,455.76,456.53,453.79,455.34,9108.0,442.0679,442.8148,440.1571,441.6605,9108.0
2022-06-01 09:35:00,455.87,457.4,454.93,454.93,2405.0,442.1746,443.6586,441.2628,441.2628,2405.0
2022-06-01 09:40:00,453.32,453.62,452.29,452.29,1300.0,439.7012,439.9922,438.7021,438.7021,1300.0
2022-06-01 09:45:00,452.57,452.57,450.65,451.01,1800.0,438.9737,438.9737,437.1114,437.4606,1800.0
2022-06-01 09:50:00,451.2,453.49,450.97,453.49,2600.0,437.6449,439.8661,437.4218,439.8661,2600.0
2022-06-01 09:55:00,453.48,454.3,453.43,453.66,2723.0,439.8564,440.6517,439.8079,440.031,2723.0
2022-06-01 10:00:00,454.23,454.7,452.85,453.42,1700.0,440.5838,441.0397,439.2453,439.7982,1700.0
2022-06-01 10:05:00,452.85,453.43,451.65,452.06,2718.0,439.2453,439.8079,438.0814,438.479,2718.0
2022-06-01 10:10:00,452.08,452.45,451.67,451.95,1410.0,438.4984,438.8573,438.1008,438.3723,1410.0
2022-06-01 10:15:00,451.49,451.49,450.11,450.11,2736.0,437.9262,437.9262,436.5876,436.5876,2736.0
2022-06-01 10:20:00,450.61,451.81,450.6,451.59,1509.0,437.0726,438.2366,437.0629,438.0232,1509.0
2022-06-01 10:25:00,452.03,452.03,450.95,451.44,1892.0,438.4499,438.4499,437.4024,437.8777,1892.0
2022-06-01 10:30:00,451.93,452.03,450.95,450.95,1182.0,438.3529,438.4499,437.4024,437.4024,1182.0
2022-06-01 10:35:00,450.6,450.97,450.41,450.76,1010.0,437.0629,437.4218,436.8786,437.2181,1010.0
2022-06-01 10:40:00,450.35,450.35,449.52,449.54,2620.0,436.8204,436.8204,436.0153,436.0347,2620.0
2022-06-01 10:45:00,449.0,450.05,448.7,450.05,3138.0,435.511,436.5294,435.22,436.5294,3138.0
2022-06-01 10:50:00,450.42,450.67,449.74,450.67,2032.0,436.8883,437.1308,436.2287,437.1308,2032.0
2022-06-01 10:55:00,450.81,451.32,450.81,451.28,1100.0,437.2666,437.7613,437.2666,437.7225,1100.0
2022-06-01 11:00:00,451.5,451.51,450.75,451.31,1426.0,437.9359,437.9456,437.2084,437.7516,1426.0
2022-06-01 11:05:00,450.99,452.01,450.98,451.44,2374.0,437.4412,438.4305,437.4315,437.8777,2374.0
2022-06-01 11:10:00,451.42,452.05,451.09,451.09,1000.0,437.8583,438.4693,437.5382,437.5382,1000.0
2022-06-01 11:15:00,450.8,451.01,450.14,450.32,2796.0,437.2569,437.4606,436.6167,436.7913,2796.0
2022-06-01 11:20:00,450.44,450.68,450.35,450.68,306.0,436.9077,437.1405,436.8204,437.1405,306.0
2022-06-01 11:25:00,449.74,449.75,449.37,449.59,1300.0,436.2287,436.2384,435.8699,436.0832,1300.0
2022-06-01 11:30:00,449.8,450.0,449.11,449.86,1001.0,436.2869,436.4809,435.6177,436.3451,1001.0
2022-06-01 11:35:00,449.25,449.69,448.68,448.71,11039.0,435.7535,436.1802,435.2006,435.2297,11039.0
2022-06-01 11:40:00,448.69,448.74,447.83,447.83,1201.0,435.2103,435.2588,434.3761,434.3761,1201.0
2022-06-01 11:45:00,447.41,447.68,447.24,447.33,800.0,433.9687,434.2306,433.8038,433.8911,800.0
2022-06-01 11:50:00,446.6,446.87,446.41,446.87,1793.0,433.1831,433.445,432.9988,433.445,1793.0
2022-06-01 11:55:00,446.62,446.89,446.62,446.73,1029.0,433.2025,433.4644,433.2025,433.3092,1029.0
2022-06-01 12:00:00,446.8,447.22,446.48,447.22,1700.0,433.3771,433.7844,433.0667,433.7844,1700.0
2022-06-01 12:05:00,447.64,448.37,447.57,448.1,7800.0,434.1918,434.8999,434.1239,434.638,7800.0
2022-06-01 12:10:00,447.76,447.78,447.15,447.54,3840.0,434.3082,434.3276,433.7165,434.0948,3840.0
2022-06-01 12:15:00,447.5,447.7,447.38,447.56,2118.0,434.056,434.25,433.9396,434.1142,2118.0
2022-06-01 12:20:00,447.39,447.63,447.17,447.17,670.0,433.9493,434.1821,433.7359,433.7359,670.0
2022-06-01 12:25:00,446.97,447.54,446.83,447.25,1300.0,433.542,434.0948,433.4062,433.8135,1300.0
2022-06-01 12:30:00,447.43,447.5,446.57,446.59,1418.0,433.9881,434.056,433.154,433.1734,1418.0
2022-06-01 12:35:00,446.61,446.89,446.43,446.58,2033.0,433.1928,433.4644,433.0182,433.1637,2033.0
2022-06-01 12:40:00,446.23,446.6,446.07,446.07,1400.0,432.8242,433.1831,432.669,432.669,1400.0
2022-06-01 12:45:00,446.03,446.03,444.75,444.93,2399.0,432.6302,432.6302,431.3887,431.5632,2399.0
2022-06-01 12:50:00,444.93,445.3,444.88,445.23,3188.0,431.5632,431.9221,431.5147,431.8542,3188.0
2022-06-01 12:55:00,445.38,445.62,445.15,445.58,2410.0,431.9997,432.2325,431.7766,432.1937,2410.0
2022-06-01 13:00:00,445.64,445.8,445.49,445.61,1932.0,432.2519,432.4071,432.1064,432.2228,1932.0
2022-06-01 13:05:00,445.65,446.24,445.64,445.9,3101.0,432.2616,432.8339,432.2519,432.5041,3101.0
2022-06-01 13:10:00,446.43,446.43,445.96,445.96,1500.0,433.0182,433.0182,432.5623,432.5623,1500.0
2022-06-01 13:15:00,446.15,447.96,446.02,447.96,3700.0,432.7466,434.5022,432.6205,434.5022,3700.0
2022-06-01 13:20:00,447.86,448.89,447.86,448.44,3471.0,434.4052,435.4043,434.4052,434.9678,3471.0
2022-06-01 13:25:00,448.6,448.87,448.6,448.87,601.0,435.123,435.3849,435.123,435.3849,601.0
2022-06-01 13:30:00,448.48,449.07,448.29,449.07,1613.0,435.0066,435.5789,434.8223,435.5789,1613.0
2022-06-01 13:35:00,449.2,449.74,449.2,449.29,3344.0,435.705,436.2287,435.705,435.7923,3344.0
2022-06-01 13:40:00,449.39,449.39,448.81,448.81,1356.0,435.8893,435.8893,435.3267,435.3267,1356.0
2022-06-01 13:45:00,448.8,448.8,447.93,448.16,1627.0,435.317,435.317,434.4731,434.6962,1627.0
2022-06-01 13:50:00,447.75,447.87,447.03,447.03,706.0,434.2985,434.4149,433.6002,433.6002,706.0
2022-06-01 13:55:00,446.8,447.17,446.53,446.53,1314.0,433.3771,433.7359,433.1152,433.1152,1314.0
2022-06-01 14:00:00,446.61,446.97,446.54,446.82,642.0,433.1928,433.542,433.1249,433.3965,642.0
2022-06-01 14:05:00,446.73,446.73,445.7,445.7,800.0,433.3092,433.3092,432.3101,432.3101,800.0
2022-06-01 14:10:00,445.87,445.87,445.62,445.63,915.0,432.475,432.475,432.2325,432.2422,915.0
2022-06-01 14:15:00,445.79,446.05,445.47,445.47,1000.0,432.3974,432.6496,432.087,432.087,1000.0
2022-06-01 14:20:00,445.79,447.09,445.63,447.09,1008.0,432.3974,433.6584,432.2422,433.6584,1008.0
2022-06-01 14:25:00,446.99,447.71,446.99,447.62,483.0,433.5614,434.2597,433.5614,434.1724,483.0
2022-06-01 14:30:00,447.4,447.4,447.4,447.4,100.0,433.959,433.959,433.959,433.959,100.0
2022-06-01 14:35:00,447.3,447.43,447.02,447.23,1100.0,433.862,433.9881,433.5905,433.7941,1100.0
2022-06-01 14:40:00,446.7,447.22,446.7,447.22,1037.0,433.2801,433.7844,433.2801,433.7844,1037.0
2022-06-01 14:45:00,446.58,446.9,446.49,446.69,1209.0,433.1637,433.4741,433.0764,433.2704,1209.0
2022-06-01 14:50:00,446.62,446.82,446.45,446.54,500.0,433.2025,433.3965,433.0376,433.1249,500.0
2022-06-01 14:55:00,446.3,446.3,446.05,446.07,700.0,432.8921,432.8921,432.6496,432.669,700.0
2022-06-01 15:00:00,445.81,446.27,445.81,446.08,1426.0,432.4168,432.863,432.4168,432.6787,1426.0
2022-06-01 15:05:00,446.2,446.37,446.2,446.34,666.0,432.7951,432.96,432.7951,432.9309,666.0
2022-06-01 15:10:00,446.32,446.64,446.15,446.64,1398.0,432.9115,433.2219,432.7466,433.2219,1398.0
2022-06-01 15:15:00,446.79,447.68,446.79,447.3,1100.0,433.3674,434.2306,433.3674,433.862,1100.0
2022-06-01 15:20:00,448.17,448.17,447.88,447.88,400.0,434.7059,434.7059,434.4246,434.4246,400.0
2022-06-01 15:25:00,447.68,448.15,447.68,448.0,1093.0,434.2306,434.6865,434.2306,434.541,1093.0
2022-06-01 15:30:00,447.8,448.03,447.41,448.03,4102.0,434.347,434.5701,433.9687,434.5701,4102.0
2022-06-01 15:35:00,447.93,449.05,447.86,448.83,3200.0,434.4731,435.5595,434.4052,435.3461,3200.0
2022-06-01 15:40:00,449.09,449.34,448.67,448.67,1804.0,435.5983,435.8408,435.1909,435.1909,1804.0
2022-06-01 15:45:00,448.39,449.2,448.28,449.15,4632.0,434.9193,435.705,434.8126,435.6565,4632.0
2022-06-01 15:50:00,449.23,449.25,447.71,447.85,6531.0,435.7341,435.7535,434.2597,434.3955,6531.0
2022-06-01 15:55:00,448.0,448.01,446.99,447.31,23465.0,434.541,434.5507,433.5614,433.8717,23465.0
2022-06-02 09:30:00,449.0,449.0,446.33,446.33,3581.0,435.511,435.511,432.9212,432.9212,3581.0
2022-06-02 09:35:00,445.63,445.63,442.38,442.38,1178.0,432.2422,432.2422,429.0899,429.0899,1178.0
2022-06-02 09:40:00,443.06,443.36,442.74,443.36,1081.0,429.7494,430.0404,429.439,430.0404,1081.0
2022-06-02 09:45:00,442.26,442.26,440.35,440.74,1443.0,428.9735,428.9735,427.1208,427.4991,1443.0
2022-06-02 09:50:00,440.83,441.01,440.13,440.25,4551.0,427.5864,427.761,426.9074,427.0238,4551.0
2022-06-02 09:55:00,440.34,440.54,440.09,440.1,800.0,427.1111,427.3051,426.8686,426.8783,800.0
2022-06-02 10:00:00,439.47,440.36,439.43,439.5,1200.0,426.2673,427.1305,426.2285,426.2964,1200.0
2022-06-02 10:05:00,439.47,440.08,439.47,439.66,900.0,426.2673,426.8589,426.2673,426.4516,900.0
2022-06-02 10:10:00,439.83,440.95,439.54,440.95,2023.0,426.6165,427.7028,426.3352,427.7028,2023.0
2022-06-02 10:15:00,440.83,441.87,440.67,441.86,1454.0,427.5864,428.5952,427.4312,428.5855,1454.0
2022-06-02 10:20:00,441.75,441.75,440.81,440.94,624.0,428.4788,428.4788,427.567,427.6931,624.0
2022-06-02 10:25:00,440.8,441.21,440.54,441.21,700.0,427.5573,427.955,427.3051,427.955,700.0
2022-06-02 10:30:00,441.25,442.48,441.25,442.08,1725.0,427.9938,429.1868,427.9938,428.7989,1725.0
2022-06-02 10:35:00,442.23,442.27,441.4,441.4,400.0,428.9444,428.9832,428.1393,428.1393,400.0
2022-06-02 10:40:00,441.34,442.77,441.34,442.59,1992.0,428.0811,429.4681,428.0811,429.2935,1992.0
2022-06-02 10:45:00,441.58,442.75,441.58,442.7,1666.0,428.3139,429.4487,428.3139,429.4002,1666.0
2022-06-02 10:50:00,443.02,443.02,442.49,442.98,3870.0,429.7106,429.7106,429.1965,429.6718,3870.0
2022-06-02 10:55:00,442.69,443.98,442.69,443.95,2126.0,429.3905,430.6418,429.3905,430.6127,2126.0
2022-06-02 11:00:00,444.39,445.17,443.89,444.9,2118.0,431.0395,431.796,430.5545,431.5341,2118.0
2022-06-02 11:05:00,444.72,444.9,444.59,444.9,1000.0,431.3596,431.5341,431.2335,431.5341,1000.0
2022-06-02 11:10:00,444.61,445.86,444.5,445.65,2120.0,431.2529,432.4653,431.1462,432.2616,2120.0
2022-06-02 11:15:00,446.0,446.3,446.0,446.3,501.0,432.6011,432.8921,432.6011,432.8921,501.0
2022-06-02 11:20:00,446.05,446.37,445.16,445.16,2342.0,432.6496,432.96,431.7863,431.7863,2342.0
2022-06-02 11:25:00,445.1,445.48,444.99,445.46,1781.0,431.7281,432.0967,431.6214,432.0773,1781.0
2022-06-02 11:30:00,445.31,445.62,445.31,445.62,300.0,431.9318,432.2325,431.9318,432.2325,300.0
2022-06-02 11:35:00,445.27,445.51,445.0,445.03,1200.0,431.893,432.1258,431.6311,431.6602,1200.0
2022-06-02 11:40:00,445.18,446.75,445.18,446.75,1400.0,431.8057,433.3286,431.8057,433.3286,1400.0
2022-06-02 11:45:00,447.0,447.49,446.93,447.49,502.0,433.5711,434.0463,433.5032,434.0463,502.0
2022-06-02 11:50:00,448.11,449.47,448.11,449.47,5160.0,434.6477,435.9669,434.6477,435.9669,5160.0
2022-06-02 11:55:00,449.09,449.09,447.77,447.93,1935.0,435.5983,435.5983,434.3179,434.4731,1935.0
2022-06-02 12:00:00,447.43,448.75,447.43,448.75,1469.0,433.9881,435.2685,433.9881,435.2685,1469.0
2022-06-02 12:05:00,448.81,449.24,448.76,449.24,1875.0,435.3267,435.7438,435.2782,435.7438,1875.0
2022-06-02 12:10:00,448.91,449.13,448.91,449.13,500.0,435.4237,435.6371,435.4237,435.6371,500.0
2022-06-02 12:15:00,448.96,449.5,448.95,449.11,1800.0,435.4722,435.9959,435.4625,435.6177,1800.0
2022-06-02 12:20:00,449.12,449.3,448.84,449.3,4275.0,435.6274,435.802,435.3558,435.802,4275.0
2022-06-02 12:25:00,448.83,449.95,448.83,449.72,3045.0,435.3461,436.4324,435.3461,436.2093,3045.0
2022-06-02 12:30:00,449.8,449.8,449.27,449.35,2100.0,436.2869,436.2869,435.7729,435.8505,2100.0
2022-06-02 12:35:00,449.51,449.67,449.05,449.17,2181.0,436.0056,436.1608,435.5595,435.6759,2181.0
2022-06-02 12:40:00,449.65,449.87,449.29,449.6,4634.0,436.1414,436.3548,435.7923,436.0929,4634.0
2022-06-02 12:45:00,449.84,450.03,449.53,449.53,1103.0,436.3257,436.51,436.025,436.025,1103.0
2022-06-02 12:50:00,449.92,450.14,449.4,449.99,1854.0,436.4033,436.6167,435.899,436.4712,1854.0
2022-06-02 12:55:00,449.81,450.15,449.8,450.15,2802.0,436.2966,436.6264,436.2869,436.6264,2802.0
2022-06-02 13:00:00,449.95,450.02,449.62,449.9,17012.0,436.4324,436.5003,436.1123,436.3839,17012.0
2022-06-02 13:05:00,449.66,449.76,449.06,449.06,3107.0,436.1511,436.2481,435.5692,435.5692,3107.0
2022-06-02 13:10:00,449.23,449.23,447.61,447.61,1682.0,435.7341,435.7341,434.1627,434.1627,1682.0
2022-06-02 13:15:00,447.8,447.98,447.69,447.95,1400.0,434.347,434.5216,434.2403,434.4925,1400.0
2022-06-02 13:20:00,447.64,447.8,447.38,447.66,2093.0,434.1918,434.347,433.9396,434.2112,2093.0
2022-06-02 13:25:00,447.59,447.61,446.98,447.36,3000.0,434.1433,434.1627,433.5517,433.9202,3000.0
2022-06-02 13:30:00,447.36,448.11,447.31,447.75,3101.0,433.9202,434.6477,433.8717,434.2985,3101.0
2022-06-02 13:35:00,447.58,447.82,447.37,447.53,1700.0,434.1336,434.3664,433.9299,434.0851,1700.0
2022-06-02 13:40:00,447.55,447.65,447.28,447.65,1200.0,434.1045,434.2015,433.8426,434.2015,1200.0
2022-06-02 13:45:00,447.47,447.49,447.07,447.37,600.0,434.0269,434.0463,433.639,433.9299,600.0
2022-06-02 13:50:00,447.15,447.5,447.14,447.48,1102.0,433.7165,434.056,433.7068,434.0366,1102.0
2022-06-02 13:55:00,447.44,447.66,447.13,447.51,1500.0,433.9978,434.2112,433.6971,434.0657,1500.0
2022-06-02 14:00:00,447.27,447.76,446.97,447.76,2301.0,433.8329,434.3082,433.542,434.3082,2301.0
2022-06-02 14:05:00,447.71,448.03,447.7,448.03,900.0,434.2597,434.5701,434.25,434.5701,900.0
2022-06-02 14:10:00,447.63,448.21,447.63,448.21,1200.0,434.1821,434.7447,434.1821,434.7447,1200.0
2022-06-02 14:15:00,448.02,448.78,448.01,448.78,1522.0,434.5604,435.2976,434.5507,435.2976,1522.0
2022-06-02 14:20:00,448.75,449.08,448.65,448.76,1700.0,435.2685,435.5886,435.1715,435.2782,1700.0
2022-06-02 14:25:00,448.81,448.93,448.34,448.52,2250.0,435.3267,435.4431,434.8708,435.0454,2250.0
2022-06-02 14:30:00,448.41,449.24,448.41,449.09,2100.0,434.9387,435.7438,434.9387,435.5983,2100.0
2022-06-02 14:35:00,449.0,449.01,448.39,448.78,1000.0,435.511,435.5207,434.9193,435.2976,1000.0
2022-06-02 14:40:00,448.79,448.79,448.33,448.53,1506.0,435.3073,435.3073,434.8611,435.0551,1506.0
2022-06-02 14:45:00,448.59,449.03,448.44,448.76,2311.0,435.1133,435.5401,434.9678,435.2782,2311.0
2022-06-02 14:50:00,448.77,449.15,448.63,449.15,2004.0,435.2879,435.6565,435.1521,435.6565,2004.0
2022-06-02 14:55:00,448.8,448.8,448.03,448.11,2729.0,435.317,435.317,434.5701,434.6477,2729.0
2022-06-02 15:00:00,448.34,448.65,447.93,448.55,2199.0,434.8708,435.1715,434.4731,435.0745,2199.0
2022-06-02 15:05:00,448.55,448.72,448.46,448.46,2300.0,435.0745,435.2394,434.9872,434.9872,2300.0
2022-06-02 15:10:00,448.55,449.03,448.54,449.03,2586.0,435.0745,435.5401,435.0648,435.5401,2586.0
2022-06-02 15:15:00,449.05,449.21,448.88,448.95,4526.0,435.5595,435.7147,435.3946,435.4625,4526.0
2022-06-02 15:20:00,449.0,449.66,448.64,449.66,3302.0,435.511,436.1511,435.1618,436.1511,3302.0
2022-06-02 15:25:00,449.8,449.81,449.14,449.33,5200.0,436.2869,436.2966,435.6468,435.8311,5200.0
2022-06-02 15:30:00,449.41,449.49,448.33,448.33,16107.0,435.9087,435.9862,434.8611,434.8611,16107.0
2022-06-02 15:35:00,448.26,448.26,447.78,447.83,4401.0,434.7932,434.7932,434.3276,434.3761,4401.0
2022-06-02 15:40:00,447.87,448.06,447.59,447.92,2804.0,434.4149,434.5992,434.1433,434.4634,2804.0
2022-06-02 15:45:00,448.13,448.13,447.45,447.97,7229.0,434.6671,434.6671,434.0075,434.5119,7229.0
2022-06-02 15:50:00,448.32,449.68,448.24,449.57,4754.0,434.8514,436.1705,434.7738,436.0638,4754.0
2022-06-02 15:55:00,449.37,450.01,449.18,449.93,25184.0,435.8699,436.4906,435.6856,436.413,25184.0
2022-06-03 09:30:00,446.41,446.93,445.78,445.79,3226.0,432.9988,433.5032,432.3877,432.3974,3226.0
2022-06-03 09:35:00,445.31,445.35,445.31,445.35,200.0,431.9318,431.9706,431.9318,431.9706,200.0
2022-06-03 09:40:00,445.35,445.35,445.35,445.35,0.0,431.9706,431.9706,431.9706,431.9706,0.0
2022-06-03 09:45:00,444.66,444.66,444.26,444.32,1000.0,431.3014,431.3014,430.9134,430.9716,1000.0
2022-06-03 09:50:00,444.78,444.81,443.64,444.74,1737.0,431.4177,431.4468,430.312,431.379,1737.0
2022-06-03 09:55:00,445.13,445.13,444.87,444.87,323.0,431.7572,431.7572,431.505,431.505,323.0
2022-06-03 10:00:00,444.53,445.57,443.63,445.25,2505.0,431.1753,432.184,430.3023,431.8736,2505.0
2022-06-03 10:05:00,445.51,446.53,445.28,446.08,1177.0,432.1258,433.1152,431.9027,432.6787,1177.0
2022-06-03 10:10:00,445.56,446.53,445.0,446.11,1561.0,432.1743,433.1152,431.6311,432.7078,1561.0
2022-06-03 10:15:00,446.82,447.23,446.25,447.23,3013.0,433.3965,433.7941,432.8436,433.7941,3013.0
2022-06-03 10:20:00,447.01,447.01,446.19,446.81,300.0,433.5808,433.5808,432.7854,433.3868,300.0
2022-06-03 10:25:00,446.2,447.07,445.84,446.4,5407.0,432.7951,433.639,432.4459,432.9891,5407.0
2022-06-03 10:30:00,446.4,446.82,445.48,446.82,1043.0,432.9891,433.3965,432.0967,433.3965,1043.0
2022-06-03 10:35:00,445.83,445.83,444.69,444.69,751.0,432.4362,432.4362,431.3305,431.3305,751.0
2022-06-03 10:40:00,444.86,445.22,444.68,445.18,1700.0,431.4953,431.8445,431.3208,431.8057,1700.0
2022-06-03 10:45:00,444.92,445.28,444.74,444.89,1100.0,431.5535,431.9027,431.379,431.5244,1100.0
2022-06-03 10:50:00,445.04,445.62,444.56,444.56,1200.0,431.6699,432.2325,431.2044,431.2044,1200.0
2022-06-03 10:55:00,445.31,445.49,444.82,444.97,1524.0,431.9318,432.1064,431.4565,431.602,1524.0
2022-06-03 11:00:00,444.88,444.88,444.53,444.83,2123.0,431.5147,431.5147,431.1753,431.4662,2123.0
2022-06-03 11:05:00,444.65,444.65,443.97,444.11,722.0,431.2917,431.2917,430.6321,430.7679,722.0
2022-06-03 11:10:00,444.11,444.11,444.11,444.11,0.0,430.7679,430.7679,430.7679,430.7679,0.0
2022-06-03 11:15:00,443.48,443.75,443.42,443.75,301.0,430.1568,430.4187,430.0986,430.4187,301.0
2022-06-03 11:20:00,443.82,444.43,443.71,443.71,964.0,430.4866,431.0783,430.3799,430.3799,964.0
2022-06-03 11:25:00,443.93,443.93,442.94,443.64,1400.0,430.5933,430.5933,429.633,430.312,1400.0
2022-06-03 11:30:00,443.61,443.61,442.91,443.05,952.0,430.2829,430.2829,429.6039,429.7397,952.0
2022-06-03 11:35:00,442.97,442.97,442.23,442.9,1300.0,429.6621,429.6621,428.9444,429.5942,1300.0
2022-06-03 11:40:00,442.87,443.28,442.86,443.15,2300.0,429.5651,429.9628,429.5554,429.8367,2300.0
2022-06-03 11:45:00,443.15,443.75,442.95,443.22,2764.0,429.8367,430.4187,429.6427,429.9046,2764.0
2022-06-03 11:50:00,443.0,443.78,442.98,443.33,1900.0,429.6912,430.4478,429.6718,430.0113,1900.0
2022-06-03 11:55:00,443.83,443.83,443.48,443.58,1208.0,430.4963,430.4963,430.1568,430.2538,1208.0
2022-06-03 12:00:00,444.02,444.29,443.7,444.29,600.0,430.6806,430.9425,430.3702,430.9425,600.0
2022-06-03 12:05:00,443.39,443.39,443.21,443.21,231.0,430.0695,430.0695,429.8949,429.8949,231.0
2022-06-03 12:10:00,443.0,443.28,442.81,443.26,1600.0,429.6912,429.9628,429.5069,429.9434,1600.0
2022-06-03 12:15:00,443.66,443.66,443.52,443.52,200.0,430.3314,430.3314,430.1956,430.1956,200.0
2022-06-03 12:20:00,442.99,444.47,442.99,444.47,1200.0,429.6815,431.1171,429.6815,431.1171,1200.0
2022-06-03 12:25:00,444.35,444.35,444.35,444.35,100.0,431.0007,431.0007,431.0007,431.0007,100.0
2022-06-03 12:30:00,444.19,444.19,444.18,444.19,100.0,430.8455,430.8455,430.8358,430.8455,100.0
2022-06-03 12:35:00,444.49,445.06,444.4,445.02,937.0,431.1365,431.6893,431.0492,431.6505,937.0
2022-06-03 12:40:00,444.79,444.79,444.21,444.47,300.0,431.4274,431.4274,430.8649,431.1171,300.0
2022-06-03 12:45:00,444.44,444.85,444.44,444.85,706.0,431.088,431.4856,431.088,431.4856,706.0
2022-06-03 12:50:00,444.53,444.79,444.53,444.79,200.0,431.1753,431.4274,431.1753,431.4274,200.0
2022-06-03 12:55:00,445.27,445.37,445.27,445.37,300.0,431.893,431.99,431.893,431.99,300.0
2022-06-03 13:00:00,445.63,446.42,445.63,446.42,200.0,432.2422,433.0085,432.2422,433.0085,200.0
2022-06-03 13:05:00,446.06,446.07,446.06,446.06,100.0,432.6593,432.669,432.6593,432.6593,100.0
2022-06-03 13:10:00,446.1,446.21,445.68,445.68,943.0,432.6981,432.8048,432.2907,432.2907,943.0
2022-06-03 13:15:00,445.19,445.2,445.19,445.19,100.0,431.8154,431.8251,431.8154,431.8154,100.0
2022-06-03 13:20:00,444.4,444.71,444.4,444.69,402.0,431.0492,431.3499,431.0492,431.3305,402.0
2022-06-03 13:25:00,444.55,444.79,444.55,444.79,200.0,431.1947,431.4274,431.1947,431.4274,200.0
2022-06-03 13:30:00,444.51,444.72,444.5,444.72,601.0,431.1559,431.3596,431.1462,431.3596,601.0
2022-06-03 13:35:00,445.0,445.36,444.76,444.77,2414.0,431.6311,431.9803,431.3984,431.4081,2414.0
2022-06-03 13:40:00,444.73,444.73,443.91,443.92,792.0,431.3693,431.3693,430.5739,430.5836,792.0
2022-06-03 13:45:00,444.07,444.38,443.89,444.38,800.0,430.7291,431.0298,430.5545,431.0298,800.0
2022-06-03 13:50:00,444.48,444.57,444.48,444.56,859.0,431.1268,431.2141,431.1268,431.2044,859.0
2022-06-03 13:55:00,444.47,444.54,444.02,444.02,800.0,431.1171,431.185,430.6806,430.6806,800.0
2022-06-03 14:00:00,444.35,444.44,444.29,444.44,784.0,431.0007,431.088,430.9425,431.088,784.0
2022-06-03 14:05:00,444.4,444.76,444.4,444.56,1587.0,431.0492,431.3984,431.0492,431.2044,1587.0
2022-06-03 14:10:00,444.62,444.83,444.37,444.38,1000.0,431.2626,431.4662,431.0201,431.0298,1000.0
2022-06-03 14:15:00,444.48,444.92,444.22,444.73,1920.0,431.1268,431.5535,430.8746,431.3693,1920.0
2022-06-03 14:20:00,444.36,444.68,444.17,444.18,500.0,431.0104,431.3208,430.8261,430.8358,500.0
2022-06-03 14:25:00,444.3,444.44,443.98,444.25,1900.0,430.9522,431.088,430.6418,430.9037,1900.0
2022-06-03 14:30:00,444.36,444.36,443.56,443.58,2005.0,431.0104,431.0104,430.2344,430.2538,2005.0
2022-06-03 14:35:00,443.73,443.76,442.85,443.02,3608.0,430.3993,430.4284,429.5457,429.7106,3608.0
2022-06-03 14:40:00,442.93,443.32,442.78,443.32,518.0,429.6233,430.0016,429.4778,430.0016,518.0
2022-06-03 14:45:00,443.51,443.78,443.51,443.78,200.0,430.1859,430.4478,430.1859,430.4478,200.0
2022-06-03 14:50:00,444.29,444.29,444.17,444.17,425.0,430.9425,430.9425,430.8261,430.8261,425.0
2022-06-03 14:55:00,444.3,444.34,444.11,444.11,400.0,430.9522,430.991,430.7679,430.7679,400.0
2022-06-03 15:00:00,443.94,444.02,443.84,444.02,300.0,430.603,430.6806,430.506,430.6806,300.0
2022-06-03 15:05:00,444.17,444.17,443.36,443.63,600.0,430.8261,430.8261,430.0404,430.3023,600.0
2022-06-03 15:10:00,443.66,443.66,442.84,443.09,300.0,430.3314,430.3314,429.536,429.7785,300.0
2022-06-03 15:15:00,442.98,443.15,442.97,443.15,600.0,429.6718,429.8367,429.6621,429.8367,600.0
2022-06-03 15:20:00,443.09,443.21,442.43,442.63,1400.0,429.7785,429.8949,429.1383,429.3323,1400.0
2022-06-03 15:25:00,442.58,442.95,442.34,442.77,2600.0,429.2838,429.6427,429.0511,429.4681,2600.0
2022-06-03 15:30:00,442.77,442.77,442.17,442.45,1100.0,429.4681,429.4681,428.8862,429.1577,1100.0
2022-06-03 15:35:00,442.2,443.02,442.01,443.02,2500.0,428.9153,429.7106,428.731,429.7106,2500.0
2022-06-03 15:40:00,442.86,443.04,442.05,442.08,1630.0,429.5554,429.73,428.7698,428.7989,1630.0
2022-06-03 15:45:00,441.99,442.69,441.81,442.38,2029.0,428.7116,429.3905,428.537,429.0899,2029.0
2022-06-03 15:50:00,441.87,442.91,441.87,442.73,6781.0,428.5952,429.6039,428.5952,429.4293,6781.0
2022-06-03 15:55:00,442.85,442.87,441.94,442.07,14160.0,429.5457,429.5651,428.6631,428.7892,14160.0
2022-06-06 09:30:00,443.98,443.99,441.9,442.96,4154.0,430.6418,430.6515,428.6243,429.6524,4154.0
2022-06-06 09:35:00,442.96,442.96,442.96,442.96,0.0,429.6524,429.6524,429.6524,429.6524,0.0
2022-06-06 09:40:00,443.25,445.52,442.88,445.52,4114.0,429.9337,432.1355,429.5748,432.1355,4114.0
2022-06-06 09:45:00,444.76,444.94,443.32,444.53,7653.0,431.3984,431.5729,430.0016,431.1753,7653.0
2022-06-06 09:50:00,444.06,445.13,442.36,443.32,5397.0,430.7194,431.7572,429.0705,430.0016,5397.0
2022-06-06 09:55:00,443.98,444.45,443.6,444.38,1326.0,430.6418,431.0977,430.2732,431.0298,1326.0
2022-06-06 10:00:00,444.38,447.49,444.38,447.49,3311.0,431.0298,434.0463,431.0298,434.0463,3311.0
2022-06-06 10:05:00,447.5,448.88,447.5,448.33,1910.0,434.056,435.3946,434.056,434.8611,1910.0
2022-06-06 10:10:00,447.96,447.96,447.95,447.96,100.0,434.5022,434.5022,434.4925,434.5022,100.0
2022-06-06 10:15:00,448.14,449.0,447.49,448.61,2620.0,434.6768,435.511,434.0463,435.1327,2620.0
2022-06-06 10:20:00,448.58,448.65,447.22,447.22,1912.0,435.1036,435.1715,433.7844,433.7844,1912.0
2022-06-06 10:25:00,447.76,448.1,447.46,447.53,2700.0,434.3082,434.638,434.0172,434.0851,2700.0
2022-06-06 10:30:00,447.53,447.76,447.01,447.02,3078.0,434.0851,434.3082,433.5808,433.5905,3078.0
2022-06-06 10:35:00,446.86,447.37,446.45,446.53,1014.0,433.4353,433.9299,433.0376,433.1152,1014.0
2022-06-06 10:40:00,446.53,446.94,446.49,446.79,1649.0,433.1152,433.5129,433.0764,433.3674,1649.0
2022-06-06 10:45:00,446.7,446.7,446.15,446.15,300.0,433.2801,433.2801,432.7466,432.7466,300.0
2022-06-06 10:50:00,446.85,447.95,446.85,447.27,4176.0,433.4256,434.4925,433.4256,433.8329,4176.0
2022-06-06 10:55:00,447.25,447.89,446.78,447.72,1004.0,433.8135,434.4343,433.3577,434.2694,1004.0
2022-06-06 11:00:00,447.84,447.84,447.35,447.53,1319.0,434.3858,434.3858,433.9105,434.0851,1319.0
2022-06-06 11:05:00,447.27,447.27,446.64,446.93,1107.0,433.8329,433.8329,433.2219,433.5032,1107.0
2022-06-06 11:10:00,446.52,446.84,445.48,445.48,2371.0,433.1055,433.4159,432.0967,432.0967,2371.0
2022-06-06 11:15:00,445.63,445.96,444.62,444.62,700.0,432.2422,432.5623,431.2626,431.2626,700.0
2022-06-06 11:20:00,444.09,444.88,444.03,444.37,722.0,430.7485,431.5147,430.6903,431.0201,722.0
2022-06-06 11:25:00,444.42,445.04,444.41,444.68,1771.0,431.0686,431.6699,431.0589,431.3208,1771.0
2022-06-06 11:30:00,444.99,445.61,444.98,445.58,1000.0,431.6214,432.2228,431.6117,432.1937,1000.0
2022-06-06 11:35:00,445.3,445.65,445.29,445.53,820.0,431.9221,432.2616,431.9124,432.1452,820.0
2022-06-06 11:40:00,445.82,447.13,445.82,447.13,2433.0,432.4265,433.6971,432.4265,433.6971,2433.0
2022-06-06 11:45:00,447.26,447.54,446.95,447.31,4700.0,433.8232,434.0948,433.5226,433.8717,4700.0
2022-06-06 11:50:00,447.14,447.77,446.92,447.77,6202.0,433.7068,434.3179,433.4935,434.3179,6202.0
2022-06-06 11:55:00,447.9,448.23,447.9,448.23,471.0,434.444,434.7641,434.444,434.7641,471.0
2022-06-06 12:00:00,448.63,448.63,446.57,446.57,1713.0,435.1521,435.1521,433.154,433.154,1713.0
2022-06-06 12:05:00,446.66,447.08,446.55,446.55,728.0,433.2413,433.6487,433.1346,433.1346,728.0
2022-06-06 12:10:00,446.29,446.3,445.97,445.97,407.0,432.8824,432.8921,432.572,432.572,407.0
2022-06-06 12:15:00,446.32,446.4,445.75,446.31,1661.0,432.9115,432.9891,432.3586,432.9018,1661.0
2022-06-06 12:20:00,446.31,446.31,445.67,445.71,1019.0,432.9018,432.9018,432.281,432.3198,1019.0
2022-06-06 12:25:00,445.83,445.87,444.79,444.79,1435.0,432.4362,432.475,431.4274,431.4274,1435.0
2022-06-06 12:30:00,444.85,444.85,444.35,444.85,2550.0,431.4856,431.4856,431.0007,431.4856,2550.0
2022-06-06 12:35:00,444.85,444.85,444.85,444.85,100.0,431.4856,431.4856,431.4856,431.4856,100.0
2022-06-06 12:40:00,444.85,445.45,444.85,445.36,1320.0,431.4856,432.0676,431.4856,431.9803,1320.0
2022-06-06 12:45:00,445.35,445.35,444.76,444.88,1000.0,431.9706,431.9706,431.3984,431.5147,1000.0
2022-06-06 12:50:00,444.88,444.92,444.01,444.69,1922.0,431.5147,431.5535,430.6709,431.3305,1922.0
2022-06-06 12:55:00,444.71,445.48,444.71,445.39,1102.0,431.3499,432.0967,431.3499,432.0094,1102.0
2022-06-06 13:00:00,445.57,445.57,444.42,444.42,1059.0,432.184,432.184,431.0686,431.0686,1059.0
2022-06-06 13:05:00,444.63,444.7,444.63,444.69,600.0,431.2723,431.3402,431.2723,431.3305,600.0
2022-06-06 13:10:00,444.94,445.21,444.94,445.04,1505.0,431.5729,431.8348,431.5729,431.6699,1505.0
2022-06-06 13:15:00,445.17,445.17,444.74,445.03,400.0,431.796,431.796,431.379,431.6602,400.0
2022-06-06 13:20:00,445.23,445.23,444.75,444.75,402.0,431.8542,431.8542,431.3887,431.3887,402.0
2022-06-06 13:25:00,444.87,444.87,444.58,444.59,779.0,431.505,431.505,431.2238,431.2335,779.0
2022-06-06 13:30:00,444.91,445.31,444.91,445.31,1052.0,431.5438,431.9318,431.5438,431.9318,1052.0
2022-06-06 13:35:00,445.33,445.91,445.33,445.83,1472.0,431.9512,432.5138,431.9512,432.4362,1472.0
2022-06-06 13:40:00,446.02,446.37,445.83,445.84,1550.0,432.6205,432.96,432.4362,432.4459,1550.0
2022-06-06 13:45:00,445.65,445.95,445.65,445.95,400.0,432.2616,432.5526,432.2616,432.5526,400.0
2022-06-06 13:50:00,445.94,445.94,445.92,445.93,200.0,432.5429,432.5429,432.5235,432.5332,200.0
2022-06-06 13:55:00,445.79,446.23,445.45,445.91,1801.0,432.3974,432.8242,432.0676,432.5138,1801.0
2022-06-06 14:00:00,445.84,445.95,445.69,445.69,401.0,432.4459,432.5526,432.3004,432.3004,401.0
2022-06-06 14:05:00,446.04,446.23,445.22,445.34,1099.0,432.6399,432.8242,431.8445,431.9609,1099.0
2022-06-06 14:10:00,445.4,445.63,445.2,445.43,856.0,432.0191,432.2422,431.8251,432.0482,856.0
2022-06-06 14:15:00,445.21,445.26,444.91,444.91,500.0,431.8348,431.8833,431.5438,431.5438,500.0
2022-06-06 14:20:00,445.0,445.0,444.57,444.57,300.0,431.6311,431.6311,431.2141,431.2141,300.0
2022-06-06 14:25:00,444.58,444.58,443.61,443.74,1296.0,431.2238,431.2238,430.2829,430.409,1296.0
2022-06-06 14:30:00,443.95,444.22,443.95,443.98,841.0,430.6127,430.8746,430.6127,430.6418,841.0
2022-06-06 14:35:00,444.22,444.49,444.04,444.05,2140.0,430.8746,431.1365,430.7,430.7097,2140.0
2022-06-06 14:40:00,443.96,443.96,443.95,443.96,436.0,430.6224,430.6224,430.6127,430.6224,436.0
2022-06-06 14:45:00,444.55,444.57,443.82,443.82,1102.0,431.1947,431.2141,430.4866,430.4866,1102.0
2022-06-06 14:50:00,443.96,443.96,443.36,443.7,606.0,430.6224,430.6224,430.0404,430.3702,606.0
2022-06-06 14:55:00,443.53,443.67,443.11,443.49,1404.0,430.2053,430.3411,429.7979,430.1665,1404.0
2022-06-06 15:00:00,443.44,443.44,442.65,442.65,1156.0,430.118,430.118,429.3517,429.3517,1156.0
2022-06-06 15:05:00,442.61,443.12,442.43,442.74,2813.0,429.3129,429.8076,429.1383,429.439,2813.0
2022-06-06 15:10:00,442.48,442.75,442.44,442.67,1569.0,429.1868,429.4487,429.148,429.3711,1569.0
2022-06-06 15:15:00,442.5,442.69,441.98,441.98,1867.0,429.2062,429.3905,428.7019,428.7019,1867.0
2022-06-06 15:20:00,441.48,442.45,441.44,442.27,4142.0,428.2169,429.1577,428.1781,428.9832,4142.0
2022-06-06 15:25:00,442.15,442.4,441.69,442.16,2373.0,428.8668,429.1093,428.4206,428.8765,2373.0
2022-06-06 15:30:00,442.04,443.0,441.92,442.77,5031.0,428.7601,429.6912,428.6437,429.4681,5031.0
2022-06-06 15:35:00,442.53,442.9,442.05,442.59,4066.0,429.2353,429.5942,428.7698,429.2935,4066.0
2022-06-06 15:40:00,442.42,443.83,442.41,443.83,9306.0,429.1286,430.4963,429.119,430.4963,9306.0
2022-06-06 15:45:00,443.91,443.91,442.73,443.36,8763.0,430.5739,430.5739,429.4293,430.0404,8763.0
2022-06-06 15:50:00,443.5,444.1,443.44,443.86,9967.0,430.1762,430.7582,430.118,430.5254,9967.0
2022-06-06 15:55:00,443.65,444.25,443.29,443.7,17999.0,430.3217,430.9037,429.9725,430.3702,17999.0
2022-06-07 09:30:00,445.18,445.55,441.4,445.08,5269.0,431.8057,432.1646,428.1393,431.7087,5269.0
2022-06-07 09:35:00,442.96,442.96,441.39,442.69,1401.0,429.6524,429.6524,428.1296,429.3905,1401.0
2022-06-07 09:40:00,442.61,443.2,441.76,442.84,3901.0,429.3129,429.8852,428.4885,429.536,3901.0
2022-06-07 09:45:00,443.83,443.83,441.96,442.28,2701.0,430.4963,430.4963,428.6825,428.9929,2701.0
2022-06-07 09:50:00,442.46,442.78,442.46,442.69,400.0,429.1674,429.4778,429.1674,429.3905,400.0
2022-06-07 09:55:00,443.2,443.67,442.32,443.65,1586.0,429.8852,430.3411,429.0317,430.3217,1586.0
2022-06-07 10:00:00,443.76,443.76,443.76,443.76,100.0,430.4284,430.4284,430.4284,430.4284,100.0
2022-06-07 10:05:00,442.51,442.51,442.29,442.29,210.0,429.2159,429.2159,429.0026,429.0026,210.0
2022-06-07 10:10:00,442.7,442.74,441.87,442.74,597.0,429.4002,429.439,428.5952,429.439,597.0
2022-06-07 10:15:00,442.1,442.1,441.96,441.97,401.0,428.8183,428.8183,428.6825,428.6922,401.0
2022-06-07 10:20:00,442.54,442.55,442.54,442.55,459.0,429.245,429.2547,429.245,429.2547,459.0
2022-06-07 10:25:00,441.8,442.48,441.8,442.48,314.0,428.5273,429.1868,428.5273,429.1868,314.0
2022-06-07 10:30:00,442.6,442.6,442.07,442.07,475.0,429.3032,429.3032,428.7892,428.7892,475.0
2022-06-07 10:35:00,443.3,443.52,442.87,443.25,1050.0,429.9822,430.1956,429.5651,429.9337,1050.0
2022-06-07 10:40:00,443.5,444.65,443.49,444.65,726.0,430.1762,431.2917,430.1665,431.2917,726.0
2022-06-07 10:45:00,444.62,444.95,444.24,444.6,418.0,431.2626,431.5826,430.894,431.2432,418.0
2022-06-07 10:50:00,445.22,445.22,444.49,444.5,712.0,431.8445,431.8445,431.1365,431.1462,712.0
2022-06-07 10:55:00,445.02,445.16,444.56,445.16,602.0,431.6505,431.7863,431.2044,431.7863,602.0
2022-06-07 11:00:00,445.22,445.63,445.12,445.12,685.0,431.8445,432.2422,431.7475,431.7475,685.0
2022-06-07 11:05:00,445.15,445.28,445.15,445.28,200.0,431.7766,431.9027,431.7766,431.9027,200.0
2022-06-07 11:10:00,444.66,444.9,444.5,444.9,800.0,431.3014,431.5341,431.1462,431.5341,800.0
2022-06-07 11:15:00,445.23,445.31,444.77,445.18,1572.0,431.8542,431.9318,431.4081,431.8057,1572.0
2022-06-07 11:20:00,445.12,445.12,444.46,444.46,200.0,431.7475,431.7475,431.1074,431.1074,200.0
2022-06-07 11:25:00,444.42,444.42,443.79,443.79,400.0,431.0686,431.0686,430.4575,430.4575,400.0
2022-06-07 11:30:00,443.89,443.89,443.88,443.89,400.0,430.5545,430.5545,430.5448,430.5545,400.0
2022-06-07 11:35:00,443.96,444.32,443.87,444.32,800.0,430.6224,430.9716,430.5351,430.9716,800.0
2022-06-07 11:40:00,444.47,444.75,444.39,444.43,601.0,431.1171,431.3887,431.0395,431.0783,601.0
2022-06-07 11:45:00,443.9,444.19,443.9,444.19,800.0,430.5642,430.8455,430.5642,430.8455,800.0
2022-06-07 11:50:00,443.73,443.73,443.73,443.73,100.0,430.3993,430.3993,430.3993,430.3993,100.0
2022-06-07 11:55:00,444.39,444.39,444.28,444.35,300.0,431.0395,431.0395,430.9328,431.0007,300.0
2022-06-07 12:00:00,444.09,444.2,443.94,443.94,725.0,430.7485,430.8552,430.603,430.603,725.0
2022-06-07 12:05:00,443.67,443.67,443.36,443.37,500.0,430.3411,430.3411,430.0404,430.0501,500.0
2022-06-07 12:10:00,443.37,443.37,443.37,443.37,0.0,430.0501,430.0501,430.0501,430.0501,0.0
2022-06-07 12:15:00,443.34,443.35,443.24,443.25,400.0,430.021,430.0307,429.924,429.9337,400.0
2022-06-07 12:20:00,443.0,443.65,442.99,443.55,1014.0,429.6912,430.3217,429.6815,430.2247,1014.0
2022-06-07 12:25:00,444.01,444.25,443.85,444.25,450.0,430.6709,430.9037,430.5157,430.9037,450.0
2022-06-07 12:30:00,443.95,444.27,442.38,443.0,23165.0,430.6127,430.9231,429.0899,429.6912,23165.0
2022-06-07 12:35:00,443.04,444.5,443.04,444.04,905.0,429.73,431.1462,429.73,430.7,905.0
2022-06-07 12:40:00,444.32,444.66,444.32,444.66,300.0,430.9716,431.3014,430.9716,431.3014,300.0
2022-06-07 12:45:00,444.45,444.82,444.45,444.75,651.0,431.0977,431.4565,431.0977,431.3887,651.0
2022-06-07 12:50:00,445.17,445.26,444.76,445.26,600.0,431.796,431.8833,431.3984,431.8833,600.0
2022-06-07 12:55:00,445.26,445.92,445.18,445.54,2478.0,431.8833,432.5235,431.8057,432.1549,2478.0
2022-06-07 13:00:00,446.04,446.28,445.38,445.46,2320.0,432.6399,432.8727,431.9997,432.0773,2320.0
2022-06-07 13:05:00,446.27,446.53,446.26,446.52,507.0,432.863,433.1152,432.8533,433.1055,507.0
2022-06-07 13:10:00,446.46,446.49,446.18,446.49,1659.0,433.0473,433.0764,432.7757,433.0764,1659.0
2022-06-07 13:15:00,446.73,447.36,446.62,447.23,1911.0,433.3092,433.9202,433.2025,433.7941,1911.0
2022-06-07 13:20:00,446.39,446.68,445.52,445.6,4935.0,432.9794,433.2607,432.1355,432.2131,4935.0
2022-06-07 13:25:00,445.88,446.34,445.2,445.5,2365.0,432.4847,432.9309,431.8251,432.1161,2365.0
2022-06-07 13:30:00,445.56,447.12,445.56,447.09,2409.0,432.1743,433.6875,432.1743,433.6584,2409.0
2022-06-07 13:35:00,446.64,446.77,445.76,446.77,1800.0,433.2219,433.348,432.3683,433.348,1800.0
2022-06-07 13:40:00,446.45,446.77,446.45,446.76,420.0,433.0376,433.348,433.0376,433.3383,420.0
2022-06-07 13:45:00,446.8,447.2,446.8,447.2,401.0,433.3771,433.765,433.3771,433.765,401.0
2022-06-07 13:50:00,447.1,447.2,447.1,447.19,700.0,433.6681,433.765,433.6681,433.7553,700.0
2022-06-07 13:55:00,446.93,447.02,446.9,447.02,300.0,433.5032,433.5905,433.4741,433.5905,300.0
2022-06-07 14:00:00,447.06,447.06,446.37,446.6,1460.0,433.6293,433.6293,432.96,433.1831,1460.0
2022-06-07 14:05:00,446.55,447.16,446.48,447.16,718.0,433.1346,433.7262,433.0667,433.7262,718.0
2022-06-07 14:10:00,446.92,447.6,446.92,447.49,2145.0,433.4935,434.153,433.4935,434.0463,2145.0
2022-06-07 14:15:00,447.5,447.51,447.39,447.4,1003.0,434.056,434.0657,433.9493,433.959,1003.0
2022-06-07 14:20:00,447.44,447.57,447.36,447.57,629.0,433.9978,434.1239,433.9202,434.1239,629.0
2022-06-07 14:25:00,447.78,447.94,447.73,447.94,2127.0,434.3276,434.4828,434.2791,434.4828,2127.0
2022-06-07 14:30:00,447.89,448.38,447.61,448.38,1112.0,434.4343,434.9096,434.1627,434.9096,1112.0
2022-06-07 14:35:00,448.21,448.21,448.07,448.08,463.0,434.7447,434.7447,434.6089,434.6186,463.0
2022-06-07 14:40:00,447.97,447.97,447.49,447.57,813.0,434.5119,434.5119,434.0463,434.1239,813.0
2022-06-07 14:45:00,447.84,447.84,447.44,447.44,600.0,434.3858,434.3858,433.9978,433.9978,600.0
2022-06-07 14:50:00,447.28,447.28,447.0,447.0,200.0,433.8426,433.8426,433.5711,433.5711,200.0
2022-06-07 14:55:00,447.12,447.54,447.12,447.54,400.0,433.6875,434.0948,433.6875,434.0948,400.0
2022-06-07 15:00:00,447.84,448.12,447.65,448.12,708.0,434.3858,434.6574,434.2015,434.6574,708.0
2022-06-07 15:05:00,447.94,447.94,447.71,447.72,700.0,434.4828,434.4828,434.2597,434.2694,700.0
2022-06-07 15:10:00,447.18,447.37,447.18,447.37,500.0,433.7456,433.9299,433.7456,433.9299,500.0
2022-06-07 15:15:00,447.23,447.51,446.89,447.51,2239.0,433.7941,434.0657,433.4644,434.0657,2239.0
2022-06-07 15:20:00,447.46,448.1,447.46,447.72,3500.0,434.0172,434.638,434.0172,434.2694,3500.0
2022-06-07 15:25:00,447.85,448.31,447.71,448.12,6210.0,434.3955,434.8417,434.2597,434.6574,6210.0
2022-06-07 15:30:00,448.07,448.09,447.89,447.98,900.0,434.6089,434.6283,434.4343,434.5216,900.0
2022-06-07 15:35:00,448.0,448.86,447.94,448.86,3265.0,434.541,435.3752,434.4828,435.3752,3265.0
2022-06-07 15:40:00,449.0,449.35,448.75,449.35,3902.0,435.511,435.8505,435.2685,435.8505,3902.0
2022-06-07 15:45:00,449.2,449.51,449.14,449.4,2856.0,435.705,436.0056,435.6468,435.899,2856.0
2022-06-07 15:50:00,449.27,450.3,449.26,450.28,11241.0,435.7729,436.7719,435.7632,436.7525,11241.0
2022-06-07 15:55:00,450.31,450.66,449.33,449.33,16456.0,436.7816,437.1211,435.8311,435.8311,16456.0
2022-06-08 09:30:00,446.48,447.59,446.33,446.33,4969.0,433.0667,434.1433,432.9212,432.9212,4969.0
2022-06-08 09:35:00,445.85,448.26,445.39,447.48,4051.0,432.4556,434.7932,432.0094,434.0366,4051.0
2022-06-08 09:40:00,448.37,448.85,447.97,447.97,700.0,434.8999,435.3655,434.5119,434.5119,700.0
2022-06-08 09:45:00,448.72,448.72,448.72,448.72,100.0,435.2394,435.2394,435.2394,435.2394,100.0
2022-06-08 09:50:00,447.7,450.22,447.7,450.22,3732.0,434.25,436.6943,434.25,436.6943,3732.0
2022-06-08 09:55:00,449.91,449.96,448.2,448.57,3278.0,436.3936,436.4421,434.735,435.0939,3278.0
2022-06-08 10:00:00,448.89,449.34,447.46,448.58,1383.0,435.4043,435.8408,434.0172,435.1036,1383.0
2022-06-08 10:05:00,448.11,448.98,447.8,448.48,2244.0,434.6477,435.4916,434.347,435.0066,2244.0
2022-06-08 10:10:00,448.83,449.6,447.97,447.97,2703.0,435.3461,436.0929,434.5119,434.5119,2703.0
2022-06-08 10:15:00,448.23,448.37,447.69,448.18,1400.0,434.7641,434.8999,434.2403,434.7156,1400.0
2022-06-08 10:20:00,448.75,449.68,448.68,448.99,1000.0,435.2685,436.1705,435.2006,435.5013,1000.0
2022-06-08 10:25:00,449.31,450.19,449.0,449.02,3150.0,435.8117,436.6652,435.511,435.5304,3150.0
2022-06-08 10:30:00,448.75,450.12,448.75,449.97,6865.0,435.2685,436.5973,435.2685,436.4518,6865.0
2022-06-08 10:35:00,450.61,452.16,450.57,451.74,1811.0,437.0726,438.576,437.0338,438.1687,1811.0
2022-06-08 10:40:00,451.89,452.51,451.29,452.51,3200.0,438.3141,438.9155,437.7322,438.9155,3200.0
2022-06-08 10:45:00,451.96,452.89,451.96,452.53,890.0,438.382,439.2841,438.382,438.9349,890.0
2022-06-08 10:50:00,452.6,453.01,452.22,452.22,1300.0,439.0028,439.4005,438.6342,438.6342,1300.0
2022-06-08 10:55:00,452.79,452.81,451.99,452.81,3574.0,439.1871,439.2065,438.4111,439.2065,3574.0
2022-06-08 11:00:00,452.53,452.91,452.35,452.81,2125.0,438.9349,439.3035,438.7603,439.2065,2125.0
2022-06-08 11:05:00,452.52,452.52,452.08,452.08,1511.0,438.9252,438.9252,438.4984,438.4984,1511.0
2022-06-08 11:10:00,453.06,453.25,453.06,453.25,813.0,439.449,439.6333,439.449,439.6333,813.0
2022-06-08 11:15:00,453.58,453.82,453.37,453.52,1600.0,439.9534,440.1862,439.7497,439.8952,1600.0
2022-06-08 11:20:00,453.37,453.37,452.35,452.35,1854.0,439.7497,439.7497,438.7603,438.7603,1854.0
2022-06-08 11:25:00,452.84,453.91,452.84,453.51,1672.0,439.2356,440.2735,439.2356,439.8855,1672.0
2022-06-08 11:30:00,453.91,453.91,453.21,453.39,2359.0,440.2735,440.2735,439.5945,439.7691,2359.0
2022-06-08 11:35:00,453.57,453.97,453.57,453.72,900.0,439.9437,440.3317,439.9437,440.0892,900.0
2022-06-08 11:40:00,454.24,454.42,453.2,453.87,1100.0,440.5935,440.7681,439.5848,440.2347,1100.0
2022-06-08 11:45:00,453.76,453.85,453.19,453.19,400.0,440.128,440.2153,439.5751,439.5751,400.0
2022-06-08 11:50:00,453.74,454.29,453.45,453.67,2405.0,440.1086,440.642,439.8273,440.0407,2405.0
2022-06-08 11:55:00,453.86,454.47,453.38,454.47,700.0,440.225,440.8166,439.7594,440.8166,700.0
2022-06-08 12:00:00,454.03,454.39,453.72,454.39,1707.0,440.3899,440.739,440.0892,440.739,1707.0
2022-06-08 12:05:00,454.26,454.32,453.94,454.12,1100.0,440.6129,440.6711,440.3026,440.4772,1100.0
2022-06-08 12:10:00,454.17,454.7,454.08,454.31,2494.0,440.5257,441.0397,440.4384,440.6614,2494.0
2022-06-08 12:15:00,454.4,454.49,453.45,454.43,3650.0,440.7487,440.836,439.8273,440.7778,3650.0
2022-06-08 12:20:00,454.39,455.2,454.0,454.99,2026.0,440.739,441.5247,440.3608,441.321,2026.0
2022-06-08 12:25:00,454.67,455.31,454.59,454.85,4206.0,441.0106,441.6314,440.933,441.1852,4206.0
2022-06-08 12:30:00,455.5,455.5,453.8,454.09,2475.0,441.8157,441.8157,440.1668,440.4481,2475.0
2022-06-08 12:35:00,454.43,454.43,452.7,452.7,4492.0,440.7778,440.7778,439.0998,439.0998,4492.0
2022-06-08 12:40:00,453.03,453.37,452.68,453.37,1327.0,439.4199,439.7497,439.0804,439.7497,1327.0
2022-06-08 12:45:00,452.98,453.03,452.32,452.32,2420.0,439.3714,439.4199,438.7312,438.7312,2420.0
2022-06-08 12:50:00,452.31,452.68,452.3,452.4,1301.0,438.7215,439.0804,438.7118,438.8088,1301.0
2022-06-08 12:55:00,452.21,452.43,452.2,452.43,1772.0,438.6245,438.8379,438.6148,438.8379,1772.0
2022-06-08 13:00:00,452.34,452.34,450.91,450.98,2988.0,438.7506,438.7506,437.3636,437.4315,2988.0
2022-06-08 13:05:00,450.94,451.19,450.8,450.8,806.0,437.3927,437.6352,437.2569,437.2569,806.0
2022-06-08 13:10:00,450.59,450.64,449.59,449.59,1800.0,437.0532,437.1017,436.0832,436.0832,1800.0
2022-06-08 13:15:00,449.42,450.13,449.42,450.09,500.0,435.9184,436.607,435.9184,436.5682,500.0
2022-06-08 13:20:00,450.06,450.06,450.06,450.06,100.0,436.5391,436.5391,436.5391,436.5391,100.0
2022-06-08 13:25:00,449.89,450.09,449.89,449.94,436.0,436.3742,436.5682,436.3742,436.4227,436.0
2022-06-08 13:30:00,449.66,449.66,449.14,449.31,1901.0,436.1511,436.1511,435.6468,435.8117,1901.0
2022-06-08 13:35:00,449.19,449.2,448.87,448.87,775.0,435.6953,435.705,435.3849,435.3849,775.0
2022-06-08 13:40:00,448.73,449.65,448.72,449.63,1200.0,435.2491,436.1414,435.2394,436.122,1200.0
2022-06-08 13:45:00,449.64,449.82,449.39,449.4,1100.0,436.1317,436.3063,435.8893,435.899,1100.0
2022-06-08 13:50:00,449.23,449.35,449.09,449.09,300.0,435.7341,435.8505,435.5983,435.5983,300.0
2022-06-08 13:55:00,449.31,449.31,449.31,449.31,100.0,435.8117,435.8117,435.8117,435.8117,100.0
2022-06-08 14:00:00,449.48,450.06,449.47,449.69,1001.0,435.9766,436.5391,435.9669,436.1802,1001.0
2022-06-08 14:05:00,449.38,449.66,448.93,449.08,1611.0,435.8796,436.1511,435.4431,435.5886,1611.0
2022-06-08 14:10:00,449.44,449.44,448.78,449.13,700.0,435.9378,435.9378,435.2976,435.6371,700.0
2022-06-08 14:15:00,448.86,449.15,448.84,449.1,1100.0,435.3752,435.6565,435.3558,435.608,1100.0
2022-06-08 14:20:00,448.99,449.01,448.71,448.94,1600.0,435.5013,435.5207,435.2297,435.4528,1600.0
2022-06-08 14:25:00,448.56,448.74,448.54,448.74,2530.0,435.0842,435.2588,435.0648,435.2588,2530.0
2022-06-08 14:30:00,448.54,448.82,448.54,448.81,964.0,435.0648,435.3364,435.0648,435.3267,964.0
2022-06-08 14:35:00,448.91,449.23,448.61,448.75,3009.0,435.4237,435.7341,435.1327,435.2685,3009.0
2022-06-08 14:40:00,449.11,449.21,448.78,448.78,1070.0,435.6177,435.7147,435.2976,435.2976,1070.0
2022-06-08 14:45:00,449.07,449.37,448.74,448.74,1015.0,435.5789,435.8699,435.2588,435.2588,1015.0
2022-06-08 14:50:00,448.69,448.94,448.52,448.58,1214.0,435.2103,435.4528,435.0454,435.1036,1214.0
2022-06-08 14:55:00,448.62,448.76,448.42,448.42,2200.0,435.1424,435.2782,434.9484,434.9484,2200.0
2022-06-08 15:00:00,448.47,448.9,448.24,448.9,3340.0,434.9969,435.414,434.7738,435.414,3340.0
2022-06-08 15:05:00,448.87,449.15,448.56,448.86,5550.0,435.3849,435.6565,435.0842,435.3752,5550.0
2022-06-08 15:10:00,448.57,448.75,448.15,448.58,1665.0,435.0939,435.2685,434.6865,435.1036,1665.0
2022-06-08 15:15:00,448.91,449.31,448.62,449.04,1100.0,435.4237,435.8117,435.1424,435.5498,1100.0
2022-06-08 15:20:00,449.06,449.66,449.05,449.38,1409.0,435.5692,436.1511,435.5595,435.8796,1409.0
2022-06-08 15:25:00,449.48,449.57,449.15,449.57,1607.0,435.9766,436.0638,435.6565,436.0638,1607.0
2022-06-08 15:30:00,449.51,450.1,449.44,450.1,2635.0,436.0056,436.5779,435.9378,436.5779,2635.0
2022-06-08 15:35:00,450.27,450.38,450.03,450.03,2405.0,436.7428,436.8495,436.51,436.51,2405.0
2022-06-08 15:40:00,449.92,450.12,449.77,450.04,3102.0,436.4033,436.5973,436.2578,436.5197,3102.0
2022-06-08 15:45:00,450.12,450.29,449.75,449.76,4623.0,436.5973,436.7622,436.2384,436.2481,4623.0
2022-06-08 15:50:00,449.79,450.55,449.73,450.55,5131.0,436.2772,437.0144,436.219,437.0144,5131.0
2022-06-08 15:55:00,450.63,450.9,450.13,450.55,21591.0,437.092,437.3539,436.607,437.0144,21591.0
2022-06-09 09:30:00,450.47,451.27,449.41,451.27,4896.0,436.9368,437.7128,435.9087,437.7128,4896.0
2022-06-09 09:35:00,452.27,452.46,451.6,452.46,400.0,438.6827,438.867,438.0329,438.867,400.0
2022-06-09 09:40:00,452.41,452.41,451.58,451.93,429.0,438.8185,438.8185,438.0135,438.3529,429.0
2022-06-09 09:45:00,451.55,452.13,451.53,451.53,1310.0,437.9844,438.5469,437.965,437.965,1310.0
2022-06-09 09:50:00,451.59,453.34,451.59,453.34,3000.0,438.0232,439.7206,438.0232,439.7206,3000.0
2022-06-09 09:55:00,452.99,453.31,452.62,453.13,607.0,439.3811,439.6915,439.0222,439.5169,607.0
2022-06-09 10:00:00,453.9,453.9,452.85,453.0,1226.0,440.2638,440.2638,439.2453,439.3908,1226.0
2022-06-09 10:05:00,452.03,452.66,451.31,452.15,1374.0,438.4499,439.061,437.7516,438.5663,1374.0
2022-06-09 10:10:00,450.35,450.35,448.35,448.84,1444.0,436.8204,436.8204,434.8805,435.3558,1444.0
2022-06-09 10:15:00,449.46,449.46,449.23,449.31,700.0,435.9572,435.9572,435.7341,435.8117,700.0
2022-06-09 10:20:00,449.84,449.84,448.38,448.95,9689.0,436.3257,436.3257,434.9096,435.4625,9689.0
2022-06-09 10:25:00,449.6,449.6,448.86,448.87,900.0,436.0929,436.0929,435.3752,435.3849,900.0
2022-06-09 10:30:00,449.89,449.89,448.58,449.43,400.0,436.3742,436.3742,435.1036,435.9281,400.0
2022-06-09 10:35:00,448.46,448.85,447.96,448.44,2004.0,434.9872,435.3655,434.5022,434.9678,2004.0
2022-06-09 10:40:00,448.26,449.23,448.16,449.08,3447.0,434.7932,435.7341,434.6962,435.5886,3447.0
2022-06-09 10:45:00,449.19,449.24,448.5,448.68,644.0,435.6953,435.7438,435.026,435.2006,644.0
2022-06-09 10:50:00,448.03,448.03,447.32,447.54,1427.0,434.5701,434.5701,433.8814,434.0948,1427.0
2022-06-09 10:55:00,447.54,448.51,447.17,448.15,4686.0,434.0948,435.0357,433.7359,434.6865,4686.0
2022-06-09 11:00:00,447.95,447.95,447.26,447.6,1307.0,434.4925,434.4925,433.8232,434.153,1307.0
2022-06-09 11:05:00,447.6,447.6,447.07,447.43,2493.0,434.153,434.153,433.639,433.9881,2493.0
2022-06-09 11:10:00,447.25,447.8,447.16,447.8,904.0,433.8135,434.347,433.7262,434.347,904.0
2022-06-09 11:15:00,447.93,448.78,447.93,448.0,704.0,434.4731,435.2976,434.4731,434.541,704.0
2022-06-09 11:20:00,448.13,448.53,448.13,448.53,300.0,434.6671,435.0551,434.6671,435.0551,300.0
2022-06-09 11:25:00,447.81,448.61,447.49,447.49,3434.0,434.3567,435.1327,434.0463,434.0463,3434.0
2022-06-09 11:30:00,447.23,447.48,446.71,446.71,1100.0,433.7941,434.0366,433.2898,433.2898,1100.0
2022-06-09 11:35:00,446.85,447.74,446.85,447.6,2463.0,433.4256,434.2888,433.4256,434.153,2463.0
2022-06-09 11:40:00,447.6,449.56,447.6,449.22,1155.0,434.153,436.0541,434.153,435.7244,1155.0
2022-06-09 11:45:00,449.02,449.28,447.97,447.97,1000.0,435.5304,435.7826,434.5119,434.5119,1000.0
2022-06-09 11:50:00,448.19,448.73,448.1,448.1,300.0,434.7253,435.2491,434.638,434.638,300.0
2022-06-09 11:55:00,448.83,449.32,448.83,449.1,967.0,435.3461,435.8214,435.3461,435.608,967.0
2022-06-09 12:00:00,449.09,450.12,449.08,449.88,900.0,435.5983,436.5973,435.5886,436.3645,900.0
2022-06-09 12:05:00,449.41,449.41,449.03,449.14,500.0,435.9087,435.9087,435.5401,435.6468,500.0
2022-06-09 12:10:00,448.97,449.02,448.95,449.02,503.0,435.4819,435.5304,435.4625,435.5304,503.0
2022-06-09 12:15:00,449.52,449.52,448.95,448.95,200.0,436.0153,436.0153,435.4625,435.4625,200.0
2022-06-09 12:20:00,449.46,450.03,449.46,449.83,542.0,435.9572,436.51,435.9572,436.316,542.0
2022-06-09 12:25:00,450.52,450.91,450.45,450.91,400.0,436.9853,437.3636,436.9174,437.3636,400.0
2022-06-09 12:30:00,451.03,451.48,450.82,451.13,700.0,437.48,437.9165,437.2763,437.577,700.0
2022-06-09 12:35:00,451.58,451.83,451.46,451.46,1000.0,438.0135,438.256,437.8971,437.8971,1000.0
2022-06-09 12:40:00,451.72,451.98,451.72,451.98,400.0,438.1493,438.4014,438.1493,438.4014,400.0
2022-06-09 12:45:00,452.43,452.43,451.76,452.03,885.0,438.8379,438.8379,438.1881,438.4499,885.0
2022-06-09 12:50:00,452.01,453.68,451.98,452.68,7499.0,438.4305,440.0504,438.4014,439.0804,7499.0
2022-06-09 12:55:00,452.56,452.6,451.84,452.6,1693.0,438.964,439.0028,438.2657,439.0028,1693.0
2022-06-09 13:00:00,453.01,453.01,452.5,452.75,700.0,439.4005,439.4005,438.9058,439.1483,700.0
2022-06-09 13:05:00,453.1,453.48,452.95,452.95,1750.0,439.4878,439.8564,439.3423,439.3423,1750.0
2022-06-09 13:10:00,452.99,453.22,452.73,453.22,313.0,439.3811,439.6042,439.1289,439.6042,313.0
2022-06-09 13:15:00,452.79,453.28,452.78,453.11,719.0,439.1871,439.6624,439.1774,439.4975,719.0
2022-06-09 13:20:00,453.22,453.55,452.79,452.79,2088.0,439.6042,439.9243,439.1871,439.1871,2088.0
2022-06-09 13:25:00,452.87,453.09,452.75,452.93,2423.0,439.2647,439.4781,439.1483,439.3229,2423.0
2022-06-09 13:30:00,453.15,453.15,452.14,452.85,1365.0,439.5363,439.5363,438.5566,439.2453,1365.0
2022-06-09 13:35:00,452.6,452.66,451.57,451.58,9112.0,439.0028,439.061,438.0038,438.0135,9112.0
2022-06-09 13:40:00,451.35,451.91,450.98,451.91,956.0,437.7904,438.3335,437.4315,438.3335,956.0
2022-06-09 13:45:00,451.69,452.6,451.69,452.05,1617.0,438.1202,439.0028,438.1202,438.4693,1617.0
2022-06-09 13:50:00,452.06,452.74,451.81,452.67,3768.0,438.479,439.1386,438.2366,439.0707,3768.0
2022-06-09 13:55:00,452.36,453.1,452.35,453.1,1901.0,438.77,439.4878,438.7603,439.4878,1901.0
2022-06-09 14:00:00,452.53,452.7,452.09,452.09,600.0,438.9349,439.0998,438.5081,438.5081,600.0
2022-06-09 14:05:00,452.27,452.59,452.27,452.44,500.0,438.6827,438.9931,438.6827,438.8476,500.0
2022-06-09 14:10:00,452.36,452.9,451.95,452.9,1713.0,438.77,439.2938,438.3723,439.2938,1713.0
2022-06-09 14:15:00,452.59,453.07,452.59,453.07,1408.0,438.9931,439.4587,438.9931,439.4587,1408.0
2022-06-09 14:20:00,452.56,452.57,452.3,452.36,300.0,438.964,438.9737,438.7118,438.77,300.0
2022-06-09 14:25:00,452.13,452.97,452.12,452.71,1900.0,438.5469,439.3617,438.5372,439.1095,1900.0
2022-06-09 14:30:00,452.47,452.47,451.41,451.49,1230.0,438.8767,438.8767,437.8486,437.9262,1230.0
2022-06-09 14:35:00,451.3,451.76,451.22,451.31,2307.0,437.7419,438.1881,437.6643,437.7516,2307.0
2022-06-09 14:40:00,451.41,451.99,451.4,451.69,701.0,437.8486,438.4111,437.8389,438.1202,701.0
2022-06-09 14:45:00,452.09,452.37,452.07,452.37,1227.0,438.5081,438.7797,438.4887,438.7797,1227.0
2022-06-09 14:50:00,452.39,452.55,452.1,452.19,2390.0,438.7991,438.9543,438.5178,438.6051,2390.0
2022-06-09 14:55:00,452.05,452.36,451.89,451.92,2488.0,438.4693,438.77,438.3141,438.3432,2488.0
2022-06-09 15:00:00,451.41,451.63,450.3,450.77,2989.0,437.8486,438.062,436.7719,437.2278,2989.0
2022-06-09 15:05:00,450.63,451.31,450.28,451.31,5226.0,437.092,437.7516,436.7525,437.7516,5226.0
2022-06-09 15:10:00,451.13,451.36,450.61,451.0,17100.0,437.577,437.8001,437.0726,437.4509,17100.0
2022-06-09 15:15:00,450.58,450.91,450.3,450.32,2787.0,437.0435,437.3636,436.7719,436.7913,2787.0
2022-06-09 15:20:00,450.35,450.36,449.44,449.59,9908.0,436.8204,436.8301,435.9378,436.0832,9908.0
2022-06-09 15:25:00,449.61,449.61,447.84,447.87,4737.0,436.1026,436.1026,434.3858,434.4149,4737.0
2022-06-09 15:30:00,447.54,448.93,447.54,448.75,6012.0,434.0948,435.4431,434.0948,435.2685,6012.0
2022-06-09 15:35:00,448.97,449.96,448.97,449.76,5295.0,435.4819,436.4421,435.4819,436.2481,5295.0
2022-06-09 15:40:00,449.69,449.69,448.83,449.05,8602.0,436.1802,436.1802,435.3461,435.5595,8602.0
2022-06-09 15:45:00,449.05,449.64,448.37,448.63,12034.0,435.5595,436.1317,434.8999,435.1521,12034.0
2022-06-09 15:50:00,448.58,450.01,448.39,449.55,22091.0,435.1036,436.4906,434.9193,436.0444,22091.0
2022-06-09 15:55:00,449.66,450.17,448.01,449.46,102075.0,436.1511,436.6458,434.5507,435.9572,102075.0
2022-06-10 09:30:00,443.67,444.77,443.04,443.71,8234.0,430.3411,431.4081,429.73,430.3799,8234.0
2022-06-10 09:35:00,444.09,444.63,442.55,444.63,4218.0,430.7485,431.2723,429.2547,431.2723,4218.0
2022-06-10 09:40:00,444.61,446.01,443.74,445.04,793.0,431.2529,432.6108,430.409,431.6699,793.0
2022-06-10 09:45:00,445.22,447.29,445.21,447.06,2272.0,431.8445,433.8523,431.8348,433.6293,2272.0
2022-06-10 09:50:00,446.89,448.76,446.87,448.55,3683.0,433.4644,435.2782,433.445,435.0745,3683.0
2022-06-10 09:55:00,447.33,447.87,447.05,447.87,1284.0,433.8911,434.4149,433.6196,434.4149,1284.0
2022-06-10 10:00:00,446.74,446.85,444.07,444.07,1600.0,433.3189,433.4256,430.7291,430.7291,1600.0
2022-06-10 10:05:00,444.59,445.43,443.86,444.47,3137.0,431.2335,432.0482,430.5254,431.1171,3137.0
2022-06-10 10:10:00,444.01,444.01,443.17,443.43,2135.0,430.6709,430.6709,429.8561,430.1083,2135.0
2022-06-10 10:15:00,443.04,443.55,443.04,443.19,887.0,429.73,430.2247,429.73,429.8755,887.0
2022-06-10 10:20:00,443.64,443.8,443.2,443.39,2939.0,430.312,430.4672,429.8852,430.0695,2939.0
2022-06-10 10:25:00,443.34,444.41,443.33,444.21,2803.0,430.021,431.0589,430.0113,430.8649,2803.0
2022-06-10 10:30:00,444.22,445.17,444.19,445.17,27464.0,430.8746,431.796,430.8455,431.796,27464.0
2022-06-10 10:35:00,445.13,446.37,445.13,445.84,1981.0,431.7572,432.96,431.7572,432.4459,1981.0
2022-06-10 10:40:00,445.83,447.47,445.69,447.45,3605.0,432.4362,434.0269,432.3004,434.0075,3605.0
2022-06-10 10:45:00,446.91,448.01,446.88,448.01,1866.0,433.4838,434.5507,433.4547,434.5507,1866.0
2022-06-10 10:50:00,448.12,448.26,446.7,446.86,1300.0,434.6574,434.7932,433.2801,433.4353,1300.0
2022-06-10 10:55:00,447.0,447.26,446.33,447.08,1642.0,433.5711,433.8232,432.9212,433.6487,1642.0
2022-06-10 11:00:00,446.74,447.49,446.66,446.86,43781.0,433.3189,434.0463,433.2413,433.4353,43781.0
2022-06-10 11:05:00,446.86,447.19,446.13,446.16,1901.0,433.4353,433.7553,432.7272,432.7563,1901.0
2022-06-10 11:10:00,445.45,446.1,444.94,445.75,2052.0,432.0676,432.6981,431.5729,432.3586,2052.0
2022-06-10 11:15:00,445.69,446.54,445.52,446.01,869.0,432.3004,433.1249,432.1355,432.6108,869.0
2022-06-10 11:20:00,446.44,446.79,445.91,445.91,1098.0,433.0279,433.3674,432.5138,432.5138,1098.0
2022-06-10 11:25:00,445.57,445.57,444.92,445.15,837.0,432.184,432.184,431.5535,431.7766,837.0
2022-06-10 11:30:00,443.92,444.29,443.78,444.29,716.0,430.5836,430.9425,430.4478,430.9425,716.0
2022-06-10 11:35:00,444.26,444.54,444.11,444.42,3150.0,430.9134,431.185,430.7679,431.0686,3150.0
2022-06-10 11:40:00,444.59,445.45,444.59,445.26,1362.0,431.2335,432.0676,431.2335,431.8833,1362.0
2022-06-10 11:45:00,445.32,445.93,445.32,445.44,800.0,431.9415,432.5332,431.9415,432.0579,800.0
2022-06-10 11:50:00,444.84,445.44,444.78,445.33,1353.0,431.4759,432.0579,431.4177,431.9512,1353.0
2022-06-10 11:55:00,445.62,446.74,445.59,446.73,1652.0,432.2325,433.3189,432.2034,433.3092,1652.0
2022-06-10 12:00:00,447.22,447.22,446.28,446.76,2202.0,433.7844,433.7844,432.8727,433.3383,2202.0
2022-06-10 12:05:00,446.91,447.03,446.17,446.17,12584.0,433.4838,433.6002,432.766,432.766,12584.0
2022-06-10 12:10:00,446.57,446.91,445.41,445.72,1338.0,433.154,433.4838,432.0288,432.3295,1338.0
2022-06-10 12:15:00,445.28,445.75,444.65,444.91,2672.0,431.9027,432.3586,431.2917,431.5438,2672.0
2022-06-10 12:20:00,444.39,444.4,443.58,443.58,1541.0,431.0395,431.0492,430.2538,430.2538,1541.0
2022-06-10 12:25:00,443.86,444.59,443.46,444.59,3298.0,430.5254,431.2335,430.1374,431.2335,3298.0
2022-06-10 12:30:00,444.59,444.83,443.87,444.03,900.0,431.2335,431.4662,430.5351,430.6903,900.0
2022-06-10 12:35:00,443.96,444.95,443.91,444.89,1301.0,430.6224,431.5826,430.5739,431.5244,1301.0
2022-06-10 12:40:00,444.9,445.35,444.9,445.21,900.0,431.5341,431.9706,431.5341,431.8348,900.0
2022-06-10 12:45:00,445.11,445.11,444.79,445.08,600.0,431.7378,431.7378,431.4274,431.7087,600.0
2022-06-10 12:50:00,444.3,444.51,444.14,444.43,1100.0,430.9522,431.1559,430.797,431.0783,1100.0
2022-06-10 12:55:00,444.34,445.33,444.27,445.33,2907.0,430.991,431.9512,430.9231,431.9512,2907.0
2022-06-10 13:00:00,444.83,445.24,444.83,445.01,4106.0,431.4662,431.8639,431.4662,431.6408,4106.0
2022-06-10 13:05:00,444.64,444.66,443.5,444.32,11353.0,431.282,431.3014,430.1762,430.9716,11353.0
2022-06-10 13:10:00,444.32,444.32,443.36,444.16,1836.0,430.9716,430.9716,430.0404,430.8164,1836.0
2022-06-10 13:15:00,444.03,444.61,444.03,444.44,700.0,430.6903,431.2529,430.6903,431.088,700.0
2022-06-10 13:20:00,444.51,444.95,444.51,444.94,900.0,431.1559,431.5826,431.1559,431.5729,900.0
2022-06-10 13:25:00,444.94,445.93,444.87,445.93,1579.0,431.5729,432.5332,431.505,432.5332,1579.0
2022-06-10 13:30:00,446.02,446.02,445.05,445.3,1300.0,432.6205,432.6205,431.6796,431.9221,1300.0
2022-06-10 13:35:00,445.43,446.47,445.29,446.47,2800.0,432.0482,433.057,431.9124,433.057,2800.0
2022-06-10 13:40:00,446.52,446.52,445.9,445.91,2000.0,433.1055,433.1055,432.5041,432.5138,2000.0
2022-06-10 13:45:00,445.96,446.54,445.79,446.54,6420.0,432.5623,433.1249,432.3974,433.1249,6420.0
2022-06-10 13:50:00,447.04,447.04,446.04,446.09,2606.0,433.6099,433.6099,432.6399,432.6884,2606.0
2022-06-10 13:55:00,445.84,445.84,445.32,445.6,1872.0,432.4459,432.4459,431.9415,432.2131,1872.0
2022-06-10 14:00:00,445.01,445.5,444.83,444.92,800.0,431.6408,432.1161,431.4662,431.5535,800.0
2022-06-10 14:05:00,444.79,445.77,444.62,445.76,2483.0,431.4274,432.378,431.2626,432.3683,2483.0
2022-06-10 14:10:00,445.98,446.34,445.65,445.67,1343.0,432.5817,432.9309,432.2616,432.281,1343.0
2022-06-10 14:15:00,445.7,447.09,445.7,447.09,10150.0,432.3101,433.6584,432.3101,433.6584,10150.0
2022-06-10 14:20:00,446.97,447.45,446.94,447.28,15207.0,433.542,434.0075,433.5129,433.8426,15207.0
2022-06-10 14:25:00,447.01,447.01,445.62,446.02,1913.0,433.5808,433.5808,432.2325,432.6205,1913.0
2022-06-10 14:30:00,446.08,447.13,446.08,447.13,3869.0,432.6787,433.6971,432.6787,433.6971,3869.0
2022-06-10 14:35:00,446.71,447.0,446.37,446.69,2000.0,433.2898,433.5711,432.96,433.2704,2000.0
2022-06-10 14:40:00,446.23,446.23,445.64,446.0,1001.0,432.8242,432.8242,432.2519,432.6011,1001.0
2022-06-10 14:45:00,446.18,447.11,446.18,446.73,1417.0,432.7757,433.6778,432.7757,433.3092,1417.0
2022-06-10 14:50:00,447.19,447.55,446.72,447.1,1700.0,433.7553,434.1045,433.2995,433.6681,1700.0
2022-06-10 14:55:00,446.97,447.25,446.71,447.18,1600.0,433.542,433.8135,433.2898,433.7456,1600.0
2022-06-10 15:00:00,447.28,447.55,446.03,446.35,3307.0,433.8426,434.1045,432.6302,432.9406,3307.0
2022-06-10 15:05:00,445.95,446.19,445.58,446.19,3530.0,432.5526,432.7854,432.1937,432.7854,3530.0
2022-06-10 15:10:00,445.86,446.94,445.86,446.55,3129.0,432.4653,433.5129,432.4653,433.1346,3129.0
2022-06-10 15:15:00,446.61,447.08,446.39,446.94,5019.0,433.1928,433.6487,432.9794,433.5129,5019.0
2022-06-10 15:20:00,446.86,447.08,446.43,447.02,2100.0,433.4353,433.6487,433.0182,433.5905,2100.0
2022-06-10 15:25:00,447.09,448.36,446.98,447.76,2850.0,433.6584,434.8902,433.5517,434.3082,2850.0
2022-06-10 15:30:00,447.31,447.6,446.73,447.46,2943.0,433.8717,434.153,433.3092,434.0172,2943.0
2022-06-10 15:35:00,447.53,448.39,447.03,448.26,8411.0,434.0851,434.9193,433.6002,434.7932,8411.0
2022-06-10 15:40:00,448.06,448.35,447.06,447.29,3805.0,434.5992,434.8805,433.6293,433.8523,3805.0
2022-06-10 15:45:00,447.0,447.0,445.33,445.43,9567.0,433.5711,433.5711,431.9512,432.0482,9567.0
2022-06-10 15:50:00,445.29,446.55,445.05,445.59,7837.0,431.9124,433.1346,431.6796,432.2034,7837.0
2022-06-10 15:55:00,445.49,445.91,443.92,444.27,22351.0,432.1064,432.5138,430.5836,430.9231,22351.0
2022-06-13 09:30:00,434.0,435.02,432.51,434.38,22794.0,420.9616,421.951,419.5164,421.3302,22794.0
2022-06-13 09:35:00,434.42,435.27,433.92,435.13,3404.0,421.369,422.1935,420.884,422.0577,3404.0
2022-06-13 09:40:00,435.14,436.4,434.84,434.84,5701.0,422.0674,423.2895,421.7764,421.7764,5701.0
2022-06-13 09:45:00,434.31,435.89,434.31,435.01,4832.0,421.2623,422.7948,421.2623,421.9413,4832.0
2022-06-13 09:50:00,435.01,435.96,434.81,435.23,10361.0,421.9413,422.8627,421.7473,422.1547,10361.0
2022-06-13 09:55:00,434.75,435.03,434.17,434.69,10590.0,421.6891,421.9607,421.1265,421.6309,10590.0
2022-06-13 10:00:00,434.87,435.26,434.13,434.13,6409.0,421.8055,422.1838,421.0877,421.0877,6409.0
2022-06-13 10:05:00,434.02,434.3,432.74,432.74,1875.0,420.981,421.2526,419.7395,419.7395,1875.0
2022-06-13 10:10:00,432.8,432.81,429.04,429.37,5195.0,419.7977,419.8074,416.1506,416.4707,5195.0
2022-06-13 10:15:00,428.71,429.71,428.71,429.7,9456.0,415.8305,416.8005,415.8305,416.7908,9456.0
2022-06-13 10:20:00,430.0,430.0,428.54,429.0,1208.0,417.0818,417.0818,415.6656,416.1118,1208.0
2022-06-13 10:25:00,429.45,429.67,428.64,429.51,2820.0,416.5483,416.7617,415.7626,416.6065,2820.0
2022-06-13 10:30:00,428.93,429.52,428.82,429.11,1703.0,416.0439,416.6162,415.9372,416.2185,1703.0
2022-06-13 10:35:00,429.59,430.73,429.58,430.65,3309.0,416.6841,417.7898,416.6744,417.7122,3309.0
2022-06-13 10:40:00,430.62,430.62,429.09,429.1,2652.0,417.6831,417.6831,416.1991,416.2088,2652.0
2022-06-13 10:45:00,427.88,428.27,427.69,427.84,3021.0,415.0255,415.4037,414.8412,414.9867,3021.0
2022-06-13 10:50:00,428.04,428.33,427.91,428.0,3779.0,415.1807,415.4619,415.0546,415.1419,3779.0
2022-06-13 10:55:00,428.05,428.62,427.92,428.34,2709.0,415.1904,415.7432,415.0643,415.4716,2709.0
2022-06-13 11:00:00,428.6,428.65,427.6,427.61,1928.0,415.7238,415.7723,414.7539,414.7636,1928.0
2022-06-13 11:05:00,427.35,427.78,426.41,426.92,3029.0,414.5114,414.9285,413.5996,414.0943,3029.0
2022-06-13 11:10:00,426.63,427.26,426.09,427.25,13363.0,413.813,414.4241,413.2892,414.4144,13363.0
2022-06-13 11:15:00,427.5,429.09,427.5,428.65,2458.0,414.6569,416.1991,414.6569,415.7723,2458.0
2022-06-13 11:20:00,428.66,429.55,428.32,429.55,1607.0,415.782,416.6453,415.4522,416.6453,1607.0
2022-06-13 11:25:00,430.16,430.17,429.18,429.52,2700.0,417.237,417.2467,416.2864,416.6162,2700.0
2022-06-13 11:30:00,429.23,429.54,428.43,429.08,4600.0,416.3349,416.6356,415.5589,416.1894,4600.0
2022-06-13 11:35:00,429.38,430.12,429.38,430.12,4827.0,416.4804,417.1982,416.4804,417.1982,4827.0
2022-06-13 11:40:00,430.39,432.2,430.39,432.16,5103.0,417.4601,419.2157,417.4601,419.1769,5103.0
2022-06-13 11:45:00,431.94,432.11,431.15,431.69,4416.0,418.9635,419.1284,418.1972,418.721,4416.0
2022-06-13 11:50:00,431.83,432.15,430.64,431.15,2689.0,418.8568,419.1672,417.7025,418.1972,2689.0
2022-06-13 11:55:00,430.8,431.56,430.65,431.02,1764.0,417.8577,418.5949,417.7122,418.0711,1764.0
2022-06-13 12:00:00,430.71,431.45,430.24,430.35,3325.0,417.7704,418.4882,417.3146,417.4213,3325.0
2022-06-13 12:05:00,430.53,430.85,430.05,430.62,1741.0,417.5959,417.9062,417.1303,417.6831,1741.0
2022-06-13 12:10:00,430.25,431.06,429.92,430.05,2405.0,417.3243,418.1099,417.0042,417.1303,2405.0
2022-06-13 12:15:00,430.69,430.69,429.76,429.76,816.0,417.751,417.751,416.849,416.849,816.0
2022-06-13 12:20:00,429.72,430.27,429.11,429.52,3648.0,416.8102,417.3437,416.2185,416.6162,3648.0
2022-06-13 12:25:00,429.74,430.23,429.21,429.21,1315.0,416.8296,417.3049,416.3155,416.3155,1315.0
2022-06-13 12:30:00,428.78,429.59,428.27,429.59,3946.0,415.8984,416.6841,415.4037,416.6841,3946.0
2022-06-13 12:35:00,429.41,430.16,429.41,430.16,4685.0,416.5095,417.237,416.5095,417.237,4685.0
2022-06-13 12:40:00,430.22,430.33,429.88,429.88,5671.0,417.2952,417.4019,416.9654,416.9654,5671.0
2022-06-13 12:45:00,429.79,430.25,429.3,429.31,5492.0,416.8781,417.3243,416.4028,416.4125,5492.0
2022-06-13 12:50:00,429.15,430.23,429.15,429.3,4491.0,416.2573,417.3049,416.2573,416.4028,4491.0
2022-06-13 12:55:00,429.35,429.35,428.21,428.21,800.0,416.4513,416.4513,415.3456,415.3456,800.0
2022-06-13 13:00:00,428.09,428.57,426.8,427.1,4833.0,415.2292,415.6947,413.9779,414.2689,4833.0
2022-06-13 13:05:00,427.08,427.28,426.25,427.23,3707.0,414.2495,414.4435,413.4444,414.395,3707.0
2022-06-13 13:10:00,427.23,427.54,426.72,427.15,4167.0,414.395,414.6957,413.9003,414.3174,4167.0
2022-06-13 13:15:00,427.03,427.56,426.89,427.37,2355.0,414.201,414.7151,414.0652,414.5308,2355.0
2022-06-13 13:20:00,427.28,427.29,427.07,427.19,1001.0,414.4435,414.4532,414.2398,414.3562,1001.0
2022-06-13 13:25:00,427.33,427.65,427.06,427.36,2371.0,414.492,414.8024,414.2301,414.5211,2371.0
2022-06-13 13:30:00,427.12,427.69,426.77,426.78,9510.0,414.2883,414.8412,413.9488,413.9585,9510.0
2022-06-13 13:35:00,426.77,427.3,426.77,427.11,4667.0,413.9488,414.4629,413.9488,414.2786,4667.0
2022-06-13 13:40:00,427.24,429.13,427.24,429.13,1657.0,414.4047,416.2379,414.4047,416.2379,1657.0
2022-06-13 13:45:00,429.41,430.13,429.41,429.82,3236.0,416.5095,417.2079,416.5095,416.9072,3236.0
2022-06-13 13:50:00,429.98,430.6,429.36,429.36,3579.0,417.0624,417.6638,416.461,416.461,3579.0
2022-06-13 13:55:00,429.71,430.44,429.33,429.8,5136.0,416.8005,417.5086,416.4319,416.8878,5136.0
2022-06-13 14:00:00,429.75,429.75,428.59,428.76,8800.0,416.8393,416.8393,415.7141,415.879,8800.0
2022-06-13 14:05:00,428.79,428.79,427.34,427.34,1389.0,415.9081,415.9081,414.5017,414.5017,1389.0
2022-06-13 14:10:00,426.95,427.43,426.63,426.9,1954.0,414.1234,414.589,413.813,414.0749,1954.0
2022-06-13 14:15:00,426.56,427.41,426.56,427.36,2486.0,413.7451,414.5696,413.7451,414.5211,2486.0
2022-06-13 14:20:00,427.36,428.27,427.35,428.0,2320.0,414.5211,415.4037,414.5114,415.1419,2320.0
2022-06-13 14:25:00,428.16,428.38,427.53,428.3,6324.0,415.2971,415.5104,414.686,415.4328,6324.0
2022-06-13 14:30:00,427.91,428.69,427.44,428.69,12274.0,415.0546,415.8111,414.5987,415.8111,12274.0
2022-06-13 14:35:00,428.87,429.99,428.71,429.08,3539.0,415.9857,417.0721,415.8305,416.1894,3539.0
2022-06-13 14:40:00,429.07,430.19,429.07,430.19,3785.0,416.1797,417.2661,416.1797,417.2661,3785.0
2022-06-13 14:45:00,430.34,430.84,429.74,430.25,10142.0,417.4116,417.8965,416.8296,417.3243,10142.0
2022-06-13 14:50:00,430.33,430.48,429.68,429.82,8501.0,417.4019,417.5474,416.7714,416.9072,8501.0
2022-06-13 14:55:00,429.82,429.82,428.08,428.67,7989.0,416.9072,416.9072,415.2195,415.7917,7989.0
2022-06-13 15:00:00,428.36,428.66,427.66,428.32,3951.0,415.491,415.782,414.8121,415.4522,3951.0
2022-06-13 15:05:00,428.18,429.29,427.64,428.71,8817.0,415.3165,416.3931,414.7927,415.8305,8817.0
2022-06-13 15:10:00,429.04,429.48,427.59,428.31,16685.0,416.1506,416.5774,414.7442,415.4425,16685.0
2022-06-13 15:15:00,428.1,428.35,427.33,427.72,14010.0,415.2389,415.4813,414.492,414.8703,14010.0
2022-06-13 15:20:00,427.76,427.89,426.15,426.63,5114.0,414.9091,415.0352,413.3474,413.813,5114.0
2022-06-13 15:25:00,426.26,426.64,425.58,425.66,5170.0,413.4541,413.8227,412.7946,412.8722,5170.0
2022-06-13 15:30:00,425.44,425.58,424.48,425.33,5535.0,412.6588,412.7946,411.7276,412.5521,5535.0
2022-06-13 15:35:00,425.31,426.22,424.56,424.73,8931.0,412.5327,413.4153,411.8052,411.9701,8931.0
2022-06-13 15:40:00,424.26,424.48,423.37,424.09,12018.0,411.5142,411.7276,410.651,411.3493,12018.0
2022-06-13 15:45:00,424.07,425.34,423.87,424.98,22221.0,411.3299,412.5618,411.1359,412.2126,22221.0
2022-06-13 15:50:00,425.13,426.32,424.31,426.09,36249.0,412.3581,413.5123,411.5627,413.2892,36249.0
2022-06-13 15:55:00,426.3,427.31,425.71,426.41,58568.0,413.4929,414.4726,412.9207,413.5996,58568.0
2022-06-14 09:30:00,424.02,425.97,422.95,424.7,9410.0,411.2814,413.1728,410.2436,411.941,9410.0
2022-06-14 09:35:00,425.9,426.27,424.2,426.16,2963.0,413.1049,413.4638,411.456,413.3571,2963.0
2022-06-14 09:40:00,426.45,426.45,424.37,424.68,1800.0,413.6384,413.6384,411.6209,411.9216,1800.0
2022-06-14 09:45:00,424.35,425.98,424.34,424.41,4501.0,411.6015,413.1825,411.5918,411.6597,4501.0
2022-06-14 09:50:00,423.61,426.0,423.01,426.0,3588.0,410.8837,413.2019,410.3018,413.2019,3588.0
2022-06-14 09:55:00,425.76,426.7,425.72,426.28,2300.0,412.9692,413.8809,412.9304,413.4735,2300.0
2022-06-14 10:00:00,426.28,427.98,425.91,425.91,1600.0,413.4735,415.1225,413.1146,413.1146,1600.0
2022-06-14 10:05:00,426.0,426.38,425.0,425.77,1760.0,413.2019,413.5705,412.232,412.9789,1760.0
2022-06-14 10:10:00,424.94,424.94,423.84,424.01,2225.0,412.1738,412.1738,411.1068,411.2717,2225.0
2022-06-14 10:15:00,423.91,424.86,423.91,424.5,2900.0,411.1747,412.0962,411.1747,411.747,2900.0
2022-06-14 10:20:00,424.27,424.96,423.99,424.42,1742.0,411.5239,412.1932,411.2523,411.6694,1742.0
2022-06-14 10:25:00,423.87,424.61,423.74,424.05,1402.0,411.1359,411.8537,411.0098,411.3105,1402.0
2022-06-14 10:30:00,423.98,425.58,423.98,424.25,2300.0,411.2426,412.7946,411.2426,411.5045,2300.0
2022-06-14 10:35:00,424.34,424.88,424.02,424.61,4353.0,411.5918,412.1156,411.2814,411.8537,4353.0
2022-06-14 10:40:00,424.69,424.7,423.25,424.16,4403.0,411.9313,411.941,410.5346,411.4172,4403.0
2022-06-14 10:45:00,424.94,425.37,424.76,424.94,7545.0,412.1738,412.5909,411.9992,412.1738,7545.0
2022-06-14 10:50:00,425.31,425.83,425.01,425.02,1737.0,412.5327,413.0371,412.2417,412.2514,1737.0
2022-06-14 10:55:00,424.75,425.19,424.03,424.03,4372.0,411.9895,412.4163,411.2911,411.2911,4372.0
2022-06-14 11:00:00,424.38,424.6,424.29,424.3,3156.0,411.6306,411.844,411.5433,411.553,3156.0
2022-06-14 11:05:00,424.01,424.1,423.43,423.63,616.0,411.2717,411.359,410.7092,410.9031,616.0
2022-06-14 11:10:00,422.29,422.89,422.29,422.89,800.0,409.6034,410.1854,409.6034,410.1854,800.0
2022-06-14 11:15:00,422.58,423.6,422.37,423.1,3331.0,409.8847,410.874,409.681,410.3891,3331.0
2022-06-14 11:20:00,422.72,423.35,422.29,423.35,560.0,410.0205,410.6316,409.6034,410.6316,560.0
2022-06-14 11:25:00,423.54,423.83,422.49,422.7,1470.0,410.8158,411.0971,409.7974,410.0011,1470.0
2022-06-14 11:30:00,423.09,423.25,422.36,422.94,854.0,410.3794,410.5346,409.6713,410.2339,854.0
2022-06-14 11:35:00,423.56,423.7,423.31,423.62,880.0,410.8352,410.971,410.5928,410.8934,880.0
2022-06-14 11:40:00,423.8,424.43,423.8,423.87,671.0,411.068,411.6791,411.068,411.1359,671.0
2022-06-14 11:45:00,423.89,424.19,423.43,423.51,1724.0,411.1553,411.4463,410.7092,410.7868,1724.0
2022-06-14 11:50:00,422.81,422.81,422.0,422.55,4385.0,410.1078,410.1078,409.3221,409.8556,4385.0
2022-06-14 11:55:00,422.65,423.23,422.65,423.06,1001.0,409.9526,410.5152,409.9526,410.3503,1001.0
2022-06-14 12:00:00,422.58,422.64,421.3,421.54,2100.0,409.8847,409.9429,408.6431,408.8759,2100.0
2022-06-14 12:05:00,421.47,421.76,420.85,421.04,2485.0,408.808,409.0893,408.2067,408.391,2485.0
2022-06-14 12:10:00,421.01,421.23,420.25,420.25,3611.0,408.3619,408.5752,407.6247,407.6247,3611.0
2022-06-14 12:15:00,420.18,421.55,420.02,421.55,2530.0,407.5568,408.8856,407.4016,408.8856,2530.0
2022-06-14 12:20:00,421.78,421.83,420.8,421.16,1336.0,409.1087,409.1572,408.1582,408.5074,1336.0
2022-06-14 12:25:00,421.25,421.25,421.11,421.12,300.0,408.5946,408.5946,408.4589,408.4686,300.0
2022-06-14 12:30:00,420.88,421.4,420.66,421.16,2600.0,408.2358,408.7401,408.0224,408.5074,2600.0
2022-06-14 12:35:00,421.13,422.93,420.83,421.37,8502.0,408.4783,410.2242,408.1873,408.711,8502.0
2022-06-14 12:40:00,421.51,422.06,421.46,422.06,1646.0,408.8468,409.3803,408.7983,409.3803,1646.0
2022-06-14 12:45:00,421.81,422.26,421.81,422.08,1250.0,409.1378,409.5743,409.1378,409.3997,1250.0
2022-06-14 12:50:00,422.01,422.68,421.95,422.68,1605.0,409.3318,409.9817,409.2736,409.9817,1605.0
2022-06-14 12:55:00,423.09,423.48,422.9,423.4,1151.0,410.3794,410.7577,410.1951,410.6801,1151.0
2022-06-14 13:00:00,423.47,423.77,423.04,423.14,2068.0,410.748,411.0389,410.3309,410.4279,2068.0
2022-06-14 13:05:00,423.1,424.11,423.0,424.11,2505.0,410.3891,411.3687,410.2921,411.3687,2505.0
2022-06-14 13:10:00,423.92,424.27,423.6,423.96,1653.0,411.1844,411.5239,410.874,411.2232,1653.0
2022-06-14 13:15:00,423.9,425.4,423.9,425.01,2700.0,411.165,412.62,411.165,412.2417,2700.0
2022-06-14 13:20:00,425.22,425.24,424.26,424.26,4200.0,412.4454,412.4648,411.5142,411.5142,4200.0
2022-06-14 13:25:00,423.94,424.0,423.29,423.3,1085.0,411.2038,411.262,410.5734,410.5831,1085.0
2022-06-14 13:30:00,422.74,423.15,421.92,421.92,2382.0,410.0399,410.4376,409.2445,409.2445,2382.0
2022-06-14 13:35:00,421.35,421.35,420.67,421.05,2446.0,408.6916,408.6916,408.0321,408.4007,2446.0
2022-06-14 13:40:00,420.91,420.91,420.0,420.07,2399.0,408.2649,408.2649,407.3822,407.4501,2399.0
2022-06-14 13:45:00,420.09,420.94,420.09,420.49,1800.0,407.4695,408.294,407.4695,407.8575,1800.0
2022-06-14 13:50:00,420.64,421.62,420.64,421.37,2305.0,408.003,408.9535,408.003,408.711,2305.0
2022-06-14 13:55:00,420.83,421.23,420.83,421.22,1791.0,408.1873,408.5752,408.1873,408.5655,1791.0
2022-06-14 14:00:00,420.84,421.34,420.84,420.87,1874.0,408.197,408.6819,408.197,408.2261,1874.0
2022-06-14 14:05:00,420.74,421.34,420.68,421.23,3100.0,408.1,408.6819,408.0418,408.5752,3100.0
2022-06-14 14:10:00,420.87,420.87,420.22,420.22,1100.0,408.2261,408.2261,407.5956,407.5956,1100.0
2022-06-14 14:15:00,420.27,420.89,420.26,420.52,11449.0,407.6441,408.2455,407.6344,407.8866,11449.0
2022-06-14 14:20:00,420.6,421.11,420.41,420.79,7457.0,407.9642,408.4589,407.7799,408.1485,7457.0
2022-06-14 14:25:00,420.25,420.25,419.53,420.07,2095.0,407.6247,407.6247,406.9263,407.4501,2095.0
2022-06-14 14:30:00,420.08,421.49,419.64,421.49,7551.0,407.4598,408.8274,407.033,408.8274,7551.0
2022-06-14 14:35:00,421.4,421.49,421.15,421.2,1550.0,408.7401,408.8274,408.4977,408.5461,1550.0
2022-06-14 14:40:00,420.48,420.8,420.21,420.66,1897.0,407.8478,408.1582,407.5859,408.0224,1897.0
2022-06-14 14:45:00,420.69,420.73,420.49,420.73,1628.0,408.0515,408.0903,407.8575,408.0903,1628.0
2022-06-14 14:50:00,420.91,421.82,420.76,421.77,700.0,408.2649,409.1475,408.1194,409.099,700.0
2022-06-14 14:55:00,421.42,421.96,421.42,421.8,1475.0,408.7595,409.2833,408.7595,409.1281,1475.0
2022-06-14 15:00:00,421.58,421.84,421.4,421.55,2300.0,408.9147,409.1669,408.7401,408.8856,2300.0
2022-06-14 15:05:00,421.8,421.89,421.27,421.27,2261.0,409.1281,409.2154,408.614,408.614,2261.0
2022-06-14 15:10:00,421.15,421.61,420.4,420.41,2928.0,408.4977,408.9438,407.7702,407.7799,2928.0
2022-06-14 15:15:00,420.5,421.12,420.24,420.86,3396.0,407.8672,408.4686,407.615,408.2164,3396.0
2022-06-14 15:20:00,421.26,421.43,420.77,420.77,10228.0,408.6043,408.7692,408.1291,408.1291,10228.0
2022-06-14 15:25:00,420.83,422.75,420.81,422.75,4268.0,408.1873,410.0496,408.1679,410.0496,4268.0
2022-06-14 15:30:00,422.76,424.52,422.76,423.75,5310.0,410.0593,411.7664,410.0593,411.0195,5310.0
2022-06-14 15:35:00,423.78,425.3,423.5,424.8,6833.0,411.0486,412.523,410.7771,412.038,6833.0
2022-06-14 15:40:00,424.91,425.42,423.36,423.36,6463.0,412.1447,412.6394,410.6413,410.6413,6463.0
2022-06-14 15:45:00,423.8,425.61,423.59,425.61,13206.0,411.068,412.8237,410.8643,412.8237,13206.0
2022-06-14 15:50:00,425.21,425.58,423.95,424.56,17527.0,412.4357,412.7946,411.2135,411.8052,17527.0
2022-06-14 15:55:00,423.92,424.55,423.5,424.28,40518.0,411.1844,411.7955,410.7771,411.5336,40518.0
2022-06-15 09:30:00,425.82,430.66,425.82,430.66,6159.0,413.0274,417.7219,413.0274,417.7219,6159.0
2022-06-15 09:35:00,428.93,429.1,428.26,428.76,1144.0,416.0439,416.2088,415.394,415.879,1144.0
2022-06-15 09:40:00,429.77,431.42,429.76,430.94,3636.0,416.8587,418.4591,416.849,417.9935,3636.0
2022-06-15 09:45:00,430.83,431.05,429.13,430.86,1864.0,417.8868,418.1002,416.2379,417.9159,1864.0
2022-06-15 09:50:00,431.26,432.11,430.23,430.66,11626.0,418.3039,419.1284,417.3049,417.7219,11626.0
2022-06-15 09:55:00,430.81,431.93,430.54,431.93,2400.0,417.8674,418.9538,417.6056,418.9538,2400.0
2022-06-15 10:00:00,431.38,431.65,430.09,430.09,2273.0,418.4203,418.6822,417.1691,417.1691,2273.0
2022-06-15 10:05:00,430.11,430.67,428.93,429.95,4024.0,417.1885,417.7316,416.0439,417.0333,4024.0
2022-06-15 10:10:00,430.09,430.09,428.66,428.99,1975.0,417.1691,417.1691,415.782,416.1021,1975.0
2022-06-15 10:15:00,429.36,429.36,429.13,429.13,300.0,416.461,416.461,416.2379,416.2379,300.0
2022-06-15 10:20:00,429.71,431.46,429.71,431.06,16016.0,416.8005,418.4979,416.8005,418.1099,16016.0
2022-06-15 10:25:00,430.89,431.82,430.88,431.28,4392.0,417.945,418.8471,417.9353,418.3233,4392.0
2022-06-15 10:30:00,431.6,431.62,430.31,431.41,3342.0,418.6337,418.6531,417.3825,418.4494,3342.0
2022-06-15 10:35:00,431.19,431.8,431.19,431.63,1200.0,418.236,418.8277,418.236,418.6628,1200.0
2022-06-15 10:40:00,431.74,432.04,431.56,431.56,7013.0,418.7695,419.0605,418.5949,418.5949,7013.0
2022-06-15 10:45:00,431.56,432.07,431.38,431.39,6819.0,418.5949,419.0896,418.4203,418.43,6819.0
2022-06-15 10:50:00,431.19,431.24,430.31,430.31,2253.0,418.236,418.2845,417.3825,417.3825,2253.0
2022-06-15 10:55:00,430.74,431.87,430.63,431.87,3220.0,417.7995,418.8956,417.6928,418.8956,3220.0
2022-06-15 11:00:00,431.55,431.81,431.39,431.57,1562.0,418.5852,418.8374,418.43,418.6046,1562.0
2022-06-15 11:05:00,431.5,431.75,431.5,431.56,800.0,418.5367,418.7792,418.5367,418.5949,800.0
2022-06-15 11:10:00,431.74,431.74,430.81,430.9,3977.0,418.7695,418.7695,417.8674,417.9547,3977.0
2022-06-15 11:15:00,431.12,431.5,431.02,431.29,3595.0,418.1681,418.5367,418.0711,418.333,3595.0
2022-06-15 11:20:00,431.36,433.08,431.36,432.72,15120.0,418.4009,420.0692,418.4009,419.7201,15120.0
2022-06-15 11:25:00,432.56,432.56,431.04,431.73,1400.0,419.5649,419.5649,418.0905,418.7598,1400.0
2022-06-15 11:30:00,431.96,432.11,431.92,432.1,1001.0,418.9829,419.1284,418.9441,419.1187,1001.0
2022-06-15 11:35:00,432.25,432.64,432.24,432.5,2443.0,419.2642,419.6425,419.2545,419.5067,2443.0
2022-06-15 11:40:00,432.5,433.09,432.43,432.86,3933.0,419.5067,420.0789,419.4388,419.8559,3933.0
2022-06-15 11:45:00,432.98,433.02,431.94,432.07,25380.0,419.9722,420.011,418.9635,419.0896,25380.0
2022-06-15 11:50:00,432.3,432.82,432.05,432.73,6372.0,419.3127,419.8171,419.0702,419.7298,6372.0
2022-06-15 11:55:00,433.02,433.15,432.98,432.98,982.0,420.011,420.1371,419.9722,419.9722,982.0
2022-06-15 12:00:00,433.1,433.1,432.61,432.69,1700.0,420.0886,420.0886,419.6134,419.691,1700.0
2022-06-15 12:05:00,432.68,432.68,431.98,432.0,3825.0,419.6813,419.6813,419.0023,419.0217,3825.0
2022-06-15 12:10:00,431.94,432.2,431.94,432.03,500.0,418.9635,419.2157,418.9635,419.0508,500.0
2022-06-15 12:15:00,432.22,432.84,432.0,432.07,2500.0,419.2351,419.8365,419.0217,419.0896,2500.0
2022-06-15 12:20:00,432.16,432.61,432.1,432.25,2564.0,419.1769,419.6134,419.1187,419.2642,2564.0
2022-06-15 12:25:00,432.44,432.67,432.27,432.56,2100.0,419.4485,419.6716,419.2836,419.5649,2100.0
2022-06-15 12:30:00,432.55,432.68,432.54,432.65,1100.0,419.5552,419.6813,419.5455,419.6522,1100.0
2022-06-15 12:35:00,432.7,432.7,432.43,432.6,2569.0,419.7007,419.7007,419.4388,419.6037,2569.0
2022-06-15 12:40:00,432.44,432.58,431.91,431.92,4667.0,419.4485,419.5843,418.9344,418.9441,4667.0
2022-06-15 12:45:00,431.91,432.74,431.9,432.74,2400.0,418.9344,419.7395,418.9247,419.7395,2400.0
2022-06-15 12:50:00,432.66,432.77,432.25,432.25,1501.0,419.6619,419.7686,419.2642,419.2642,1501.0
2022-06-15 12:55:00,432.14,432.26,431.82,432.03,3041.0,419.1575,419.2739,418.8471,419.0508,3041.0
2022-06-15 13:00:00,432.1,432.57,431.99,432.37,6247.0,419.1187,419.5746,419.012,419.3806,6247.0
2022-06-15 13:05:00,432.5,432.7,432.28,432.69,13161.0,419.5067,419.7007,419.2933,419.691,13161.0
2022-06-15 13:10:00,432.83,432.86,432.32,432.5,5434.0,419.8268,419.8559,419.3321,419.5067,5434.0
2022-06-15 13:15:00,432.5,432.6,432.03,432.57,10272.0,419.5067,419.6037,419.0508,419.5746,10272.0
2022-06-15 13:20:00,432.38,432.76,432.17,432.62,5189.0,419.3903,419.7589,419.1866,419.6231,5189.0
2022-06-15 13:25:00,432.64,433.47,432.5,433.44,9902.0,419.6425,420.4475,419.5067,420.4184,9902.0
2022-06-15 13:30:00,433.47,433.7,433.07,433.08,11278.0,420.4475,420.6706,420.0595,420.0692,11278.0
2022-06-15 13:35:00,432.89,432.89,432.36,432.87,8665.0,419.885,419.885,419.3709,419.8656,8665.0
2022-06-15 13:40:00,432.99,433.11,432.52,433.04,3853.0,419.9819,420.0983,419.5261,420.0304,3853.0
2022-06-15 13:45:00,433.03,433.03,431.84,431.84,8890.0,420.0207,420.0207,418.8665,418.8665,8890.0
2022-06-15 13:50:00,431.64,431.83,429.86,429.86,1644.0,418.6725,418.8568,416.946,416.946,1644.0
2022-06-15 13:55:00,430.05,430.74,429.93,430.36,3100.0,417.1303,417.7995,417.0139,417.431,3100.0
2022-06-15 14:00:00,429.74,432.72,428.53,428.53,3551.0,416.8296,419.7201,415.6559,415.6559,3551.0
2022-06-15 14:05:00,428.22,428.38,426.56,427.82,2788.0,415.3553,415.5104,413.7451,414.9673,2788.0
2022-06-15 14:10:00,427.99,428.77,427.98,428.11,500.0,415.1322,415.8887,415.1225,415.2486,500.0
2022-06-15 14:15:00,428.36,430.46,428.31,429.59,2300.0,415.491,417.528,415.4425,416.6841,2300.0
2022-06-15 14:20:00,429.6,429.6,427.49,427.49,1124.0,416.6938,416.6938,414.6472,414.6472,1124.0
2022-06-15 14:25:00,427.89,428.58,427.22,428.58,2000.0,415.0352,415.7044,414.3853,415.7044,2000.0
2022-06-15 14:30:00,428.05,428.56,426.0,426.82,4348.0,415.1904,415.685,413.2019,413.9973,4348.0
2022-06-15 14:35:00,426.46,431.4,426.4,430.94,2780.0,413.6481,418.4397,413.5899,417.9935,2780.0
2022-06-15 14:40:00,431.0,436.3,431.0,434.84,5409.0,418.0517,423.1925,418.0517,421.7764,5409.0
2022-06-15 14:45:00,435.15,435.83,433.55,433.75,4234.0,422.0771,422.7366,420.5251,420.7191,4234.0
2022-06-15 14:50:00,434.1,434.81,431.53,432.02,3200.0,421.0586,421.7473,418.5658,419.0411,3200.0
2022-06-15 14:55:00,432.4,432.42,430.71,431.38,1500.0,419.4097,419.4291,417.7704,418.4203,1500.0
2022-06-15 15:00:00,431.5,433.06,431.49,431.9,3584.0,418.5367,420.0498,418.527,418.9247,3584.0
2022-06-15 15:05:00,432.28,433.03,431.89,433.03,3220.0,419.2933,420.0207,418.915,420.0207,3220.0
2022-06-15 15:10:00,433.38,433.74,431.59,431.92,4023.0,420.3602,420.7094,418.624,418.9441,4023.0
2022-06-15 15:15:00,431.88,433.02,431.88,432.95,6196.0,418.9053,420.011,418.9053,419.9432,6196.0
2022-06-15 15:20:00,433.16,435.81,433.14,435.18,7055.0,420.1468,422.7172,420.1274,422.1062,7055.0
2022-06-15 15:25:00,435.35,436.32,434.97,436.2,8663.0,422.271,423.2119,421.9025,423.0955,8663.0
2022-06-15 15:30:00,436.31,437.61,435.72,437.61,8358.0,423.2022,424.4632,422.6299,424.4632,8358.0
2022-06-15 15:35:00,437.55,437.93,434.7,434.82,7102.0,424.405,424.7735,421.6406,421.757,7102.0
2022-06-15 15:40:00,434.85,434.9,433.9,434.31,10338.0,421.7861,421.8346,420.8646,421.2623,10338.0
2022-06-15 15:45:00,434.08,434.87,433.51,434.87,14022.0,421.0392,421.8055,420.4863,421.8055,14022.0
2022-06-15 15:50:00,434.76,434.76,432.8,433.54,16509.0,421.6988,421.6988,419.7977,420.5154,16509.0
2022-06-15 15:55:00,433.45,434.37,433.21,433.54,30236.0,420.4281,421.3205,420.1953,420.5154,30236.0
2022-06-16 09:35:00,423.3,423.65,420.56,423.46,10388.0,410.5831,410.9225,407.9254,410.7383,10388.0
2022-06-16 09:40:00,423.46,425.56,422.23,422.96,26269.0,410.7383,412.7752,409.5452,410.2533,26269.0
2022-06-16 09:45:00,422.97,424.39,421.86,421.86,15608.0,410.263,411.6403,409.1863,409.1863,15608.0
2022-06-16 09:50:00,421.8,421.96,419.48,421.29,2470.0,409.1281,409.2833,406.8778,408.6334,2470.0
2022-06-16 09:55:00,421.42,421.68,421.41,421.57,1500.0,408.7595,409.0117,408.7498,408.905,1500.0
2022-06-16 10:00:00,421.3,423.17,420.66,421.09,3441.0,408.6431,410.457,408.0224,408.4395,3441.0
2022-06-16 10:05:00,420.39,422.25,420.37,422.08,3782.0,407.7605,409.5646,407.7411,409.3997,3782.0
2022-06-16 10:10:00,421.05,421.9,421.05,421.9,2071.0,408.4007,409.2251,408.4007,409.2251,2071.0
2022-06-16 10:15:00,421.99,422.92,420.78,420.93,3357.0,409.3124,410.2145,408.1388,408.2843,3357.0
2022-06-16 10:20:00,421.12,422.76,420.82,422.76,5502.0,408.4686,410.0593,408.1776,410.0593,5502.0
2022-06-16 10:25:00,422.46,422.47,421.39,421.7,2439.0,409.7683,409.778,408.7304,409.0311,2439.0
2022-06-16 10:30:00,422.25,424.02,422.03,423.72,4683.0,409.5646,411.2814,409.3512,410.9904,4683.0
2022-06-16 10:35:00,423.98,423.98,421.88,421.88,1699.0,411.2426,411.2426,409.2057,409.2057,1699.0
2022-06-16 10:40:00,422.18,422.59,421.37,421.37,1722.0,409.4967,409.8944,408.711,408.711,1722.0
2022-06-16 10:45:00,420.93,421.3,420.39,420.98,6342.0,408.2843,408.6431,407.7605,408.3328,6342.0
2022-06-16 10:50:00,420.69,421.26,419.8,420.71,6586.0,408.0515,408.6043,407.1882,408.0709,6586.0
2022-06-16 10:55:00,420.71,421.4,419.83,421.33,7381.0,408.0709,408.7401,407.2173,408.6722,7381.0
2022-06-16 11:00:00,421.29,422.31,421.29,421.84,958.0,408.6334,409.6228,408.6334,409.1669,958.0
2022-06-16 11:05:00,421.21,421.57,420.44,421.06,3365.0,408.5558,408.905,407.809,408.4104,3365.0
2022-06-16 11:10:00,420.79,421.49,420.79,421.49,900.0,408.1485,408.8274,408.1485,408.8274,900.0
2022-06-16 11:15:00,421.26,421.71,421.26,421.71,1400.0,408.6043,409.0408,408.6043,409.0408,1400.0
2022-06-16 11:20:00,421.36,421.45,420.45,420.73,2634.0,408.7013,408.7886,407.8187,408.0903,2634.0
2022-06-16 11:25:00,422.15,422.32,421.93,421.94,803.0,409.4676,409.6325,409.2542,409.2639,803.0
2022-06-16 11:30:00,422.14,422.67,421.96,422.5,2740.0,409.4579,409.972,409.2833,409.8071,2740.0
2022-06-16 11:35:00,422.5,422.5,421.14,421.8,7407.0,409.8071,409.8071,408.488,409.1281,7407.0
2022-06-16 11:40:00,422.25,422.25,421.12,421.58,1101.0,409.5646,409.5646,408.4686,408.9147,1101.0
2022-06-16 11:45:00,421.26,421.66,420.96,421.03,4100.0,408.6043,408.9923,408.3134,408.3813,4100.0
2022-06-16 11:50:00,421.2,421.24,420.47,420.81,2692.0,408.5461,408.5849,407.8381,408.1679,2692.0
2022-06-16 11:55:00,420.72,422.04,420.66,421.76,2464.0,408.0806,409.3609,408.0224,409.0893,2464.0
2022-06-16 12:00:00,422.22,422.22,420.69,421.54,4005.0,409.5355,409.5355,408.0515,408.8759,4005.0
2022-06-16 12:05:00,421.4,422.36,421.38,421.98,1602.0,408.7401,409.6713,408.7207,409.3027,1602.0
2022-06-16 12:10:00,422.66,423.22,422.08,422.44,6623.0,409.9623,410.5055,409.3997,409.7489,6623.0
2022-06-16 12:15:00,422.95,424.51,422.95,424.05,1300.0,410.2436,411.7567,410.2436,411.3105,1300.0
2022-06-16 12:20:00,424.05,424.26,423.89,423.98,1789.0,411.3105,411.5142,411.1553,411.2426,1789.0
2022-06-16 12:25:00,423.76,424.36,423.75,424.3,1784.0,411.0292,411.6112,411.0195,411.553,1784.0
2022-06-16 12:30:00,424.49,424.59,424.08,424.24,2039.0,411.7373,411.8343,411.3396,411.4948,2039.0
2022-06-16 12:35:00,423.99,424.11,423.18,423.3,1226.0,411.2523,411.3687,410.4667,410.5831,1226.0
2022-06-16 12:40:00,423.39,423.41,422.63,423.16,3312.0,410.6704,410.6898,409.9332,410.4473,3312.0
2022-06-16 12:45:00,423.24,424.19,423.24,424.19,2357.0,410.5249,411.4463,410.5249,411.4463,2357.0
2022-06-16 12:50:00,424.08,424.21,423.76,424.16,1116.0,411.3396,411.4657,411.0292,411.4172,1116.0
2022-06-16 12:55:00,424.09,424.49,423.65,424.49,2200.0,411.3493,411.7373,410.9225,411.7373,2200.0
2022-06-16 13:00:00,425.0,425.35,423.62,424.26,3217.0,412.232,412.5715,410.8934,411.5142,3217.0
2022-06-16 13:05:00,424.28,425.48,424.27,425.15,28798.0,411.5336,412.6976,411.5239,412.3775,28798.0
2022-06-16 13:10:00,424.94,425.2,424.68,425.2,2001.0,412.1738,412.426,411.9216,412.426,2001.0
2022-06-16 13:15:00,424.88,424.88,423.77,424.11,31618.0,412.1156,412.1156,411.0389,411.3687,31618.0
2022-06-16 13:20:00,424.1,424.1,422.76,422.77,1600.0,411.359,411.359,410.0593,410.069,1600.0
2022-06-16 13:25:00,422.81,424.9,422.8,424.9,4741.0,410.1078,412.135,410.0981,412.135,4741.0
2022-06-16 13:30:00,424.65,425.34,424.28,424.49,2521.0,411.8925,412.5618,411.5336,411.7373,2521.0
2022-06-16 13:35:00,424.42,424.42,423.51,423.94,3400.0,411.6694,411.6694,410.7868,411.2038,3400.0
2022-06-16 13:40:00,423.7,424.35,422.68,422.73,11359.0,410.971,411.6015,409.9817,410.0302,11359.0
2022-06-16 13:45:00,422.07,422.72,422.0,422.72,1505.0,409.39,410.0205,409.3221,410.0205,1505.0
2022-06-16 13:50:00,422.52,422.99,422.5,422.81,2273.0,409.8265,410.2824,409.8071,410.1078,2273.0
2022-06-16 13:55:00,422.94,422.95,421.79,421.86,1813.0,410.2339,410.2436,409.1184,409.1863,1813.0
2022-06-16 14:00:00,421.58,421.82,421.48,421.58,1442.0,408.9147,409.1475,408.8177,408.9147,1442.0
2022-06-16 14:05:00,421.7,421.7,420.99,421.34,1500.0,409.0311,409.0311,408.3425,408.6819,1500.0
2022-06-16 14:10:00,421.3,421.46,420.45,420.68,2591.0,408.6431,408.7983,407.8187,408.0418,2591.0
2022-06-16 14:15:00,420.55,421.04,420.29,420.95,11670.0,407.9157,408.391,407.6635,408.3037,11670.0
2022-06-16 14:20:00,421.04,421.04,420.28,420.36,2212.0,408.391,408.391,407.6538,407.7314,2212.0
2022-06-16 14:25:00,420.73,421.04,420.23,420.25,4117.0,408.0903,408.391,407.6053,407.6247,4117.0
2022-06-16 14:30:00,420.38,420.5,419.67,420.5,12781.0,407.7508,407.8672,407.0621,407.8672,12781.0
2022-06-16 14:35:00,420.81,421.52,420.81,421.15,1800.0,408.1679,408.8565,408.1679,408.4977,1800.0
2022-06-16 14:40:00,421.28,421.64,420.96,421.05,2180.0,408.6237,408.9729,408.3134,408.4007,2180.0
2022-06-16 14:45:00,421.39,421.55,420.5,420.67,3708.0,408.7304,408.8856,407.8672,408.0321,3708.0
2022-06-16 14:50:00,420.52,420.62,419.27,419.27,3972.0,407.8866,407.9836,406.6741,406.6741,3972.0
2022-06-16 14:55:00,419.28,419.71,418.69,419.62,3985.0,406.6838,407.1009,406.1116,407.0136,3985.0
2022-06-16 15:00:00,419.88,421.19,419.87,421.18,3510.0,407.2658,408.5364,407.2561,408.5267,3510.0
2022-06-16 15:05:00,420.9,421.27,420.3,421.27,5073.0,408.2552,408.614,407.6732,408.614,5073.0
2022-06-16 15:10:00,421.54,422.19,420.83,421.46,5231.0,408.8759,409.5064,408.1873,408.7983,5231.0
2022-06-16 15:15:00,421.05,421.46,420.69,421.46,3666.0,408.4007,408.7983,408.0515,408.7983,3666.0
2022-06-16 15:20:00,421.74,422.15,421.46,421.52,1961.0,409.0699,409.4676,408.7983,408.8565,1961.0
2022-06-16 15:25:00,421.48,423.92,421.3,423.26,26541.0,408.8177,411.1844,408.6431,410.5443,26541.0
2022-06-16 15:30:00,423.09,423.28,422.14,422.14,7328.0,410.3794,410.5637,409.4579,409.4579,7328.0
2022-06-16 15:35:00,422.14,423.38,422.13,423.38,5765.0,409.4579,410.6607,409.4482,410.6607,5765.0
2022-06-16 15:40:00,423.55,424.21,423.11,423.8,9096.0,410.8255,411.4657,410.3988,411.068,9096.0
2022-06-16 15:45:00,423.71,423.85,422.33,422.71,13719.0,410.9807,411.1165,409.6422,410.0108,13719.0
2022-06-16 15:50:00,422.74,423.73,422.4,422.77,30548.0,410.0399,411.0001,409.7101,410.069,30548.0
2022-06-16 15:55:00,422.8,423.86,422.32,423.33,74712.0,410.0981,411.1262,409.6325,410.6122,74712.0
2022-06-17 09:30:00,426.77,429.43,424.98,427.23,109528.0,413.9488,416.5289,412.2126,414.395,109528.0
2022-06-17 09:35:00,427.18,427.43,426.04,426.5,1341.0,414.3465,414.589,413.2407,413.6869,1341.0
2022-06-17 09:40:00,427.75,430.0,426.73,429.9,3275.0,414.8994,417.0818,413.91,416.9848,3275.0
2022-06-17 09:45:00,429.12,430.12,428.84,428.84,6834.0,416.2282,417.1982,415.9566,415.9566,6834.0
2022-06-17 09:50:00,428.84,428.84,427.52,428.81,1824.0,415.9566,415.9566,414.6763,415.9275,1824.0
2022-06-17 09:55:00,429.12,430.22,428.77,429.56,8433.0,416.2282,417.2952,415.8887,416.655,8433.0
2022-06-17 10:00:00,430.37,430.61,428.95,429.3,4721.0,417.4407,417.6735,416.0633,416.4028,4721.0
2022-06-17 10:05:00,428.77,428.77,427.51,427.51,7834.0,415.8887,415.8887,414.6666,414.6666,7834.0
2022-06-17 10:10:00,427.74,428.97,427.43,428.97,3658.0,414.8897,416.0827,414.589,416.0827,3658.0
2022-06-17 10:15:00,428.63,428.63,426.42,426.42,9331.0,415.7529,415.7529,413.6093,413.6093,9331.0
2022-06-17 10:20:00,426.06,426.26,424.32,425.22,8816.0,413.2601,413.4541,411.5724,412.4454,8816.0
2022-06-17 10:25:00,425.24,425.24,423.16,423.16,5390.0,412.4648,412.4648,410.4473,410.4473,5390.0
2022-06-17 10:30:00,423.65,424.37,423.26,423.58,3823.0,410.9225,411.6209,410.5443,410.8546,3823.0
2022-06-17 10:35:00,423.04,425.2,422.76,424.65,3630.0,410.3309,412.426,410.0593,411.8925,3630.0
2022-06-17 10:40:00,424.69,425.91,424.46,425.91,2702.0,411.9313,413.1146,411.7082,413.1146,2702.0
2022-06-17 10:45:00,425.8,425.8,422.98,423.46,2519.0,413.008,413.008,410.2727,410.7383,2519.0
2022-06-17 10:50:00,423.56,423.65,422.62,422.9,3769.0,410.8352,410.9225,409.9235,410.1951,3769.0
2022-06-17 10:55:00,422.85,424.05,422.85,423.71,4198.0,410.1466,411.3105,410.1466,410.9807,4198.0
2022-06-17 11:00:00,423.82,426.01,423.76,425.73,2523.0,411.0874,413.2116,411.0292,412.9401,2523.0
2022-06-17 11:05:00,425.17,425.85,424.48,425.85,1661.0,412.3969,413.0565,411.7276,413.0565,1661.0
2022-06-17 11:10:00,426.0,426.0,425.28,425.35,2075.0,413.2019,413.2019,412.5036,412.5715,2075.0
2022-06-17 11:15:00,425.77,427.36,425.77,427.36,3103.0,412.9789,414.5211,412.9789,414.5211,3103.0
2022-06-17 11:20:00,427.36,427.36,426.82,426.86,1994.0,414.5211,414.5211,413.9973,414.0361,1994.0
2022-06-17 11:25:00,426.66,428.49,425.64,428.22,8336.0,413.8421,415.6171,412.8528,415.3553,8336.0
2022-06-17 11:30:00,428.61,429.41,428.41,428.42,5029.0,415.7335,416.5095,415.5395,415.5492,5029.0
2022-06-17 11:35:00,428.44,428.44,427.17,427.22,2100.0,415.5686,415.5686,414.3368,414.3853,2100.0
2022-06-17 11:40:00,427.46,428.1,427.46,427.54,2011.0,414.6181,415.2389,414.6181,414.6957,2011.0
2022-06-17 11:45:00,426.07,426.07,425.17,425.55,2878.0,413.2698,413.2698,412.3969,412.7655,2878.0
2022-06-17 11:50:00,424.08,424.34,423.29,424.34,5333.0,411.3396,411.5918,410.5734,411.5918,5333.0
2022-06-17 11:55:00,424.23,424.78,424.17,424.75,1500.0,411.4851,412.0186,411.4269,411.9895,1500.0
2022-06-17 12:00:00,424.5,425.35,424.49,424.88,3526.0,411.747,412.5715,411.7373,412.1156,3526.0
2022-06-17 12:05:00,424.85,425.18,424.65,425.18,2924.0,412.0865,412.4066,411.8925,412.4066,2924.0
2022-06-17 12:10:00,425.27,426.38,425.06,426.38,5434.0,412.4939,413.5705,412.2902,413.5705,5434.0
2022-06-17 12:15:00,426.33,426.61,424.82,424.82,1000.0,413.522,413.7936,412.0574,412.0574,1000.0
2022-06-17 12:20:00,424.63,425.82,424.47,425.81,2684.0,411.8731,413.0274,411.7179,413.0177,2684.0
2022-06-17 12:25:00,425.55,426.08,425.55,425.92,1727.0,412.7655,413.2795,412.7655,413.1243,1727.0
2022-06-17 12:30:00,425.7,426.14,425.41,425.85,7286.0,412.911,413.3377,412.6297,413.0565,7286.0
2022-06-17 12:35:00,425.71,425.9,425.25,425.39,2201.0,412.9207,413.1049,412.4745,412.6103,2201.0
2022-06-17 12:40:00,425.76,426.55,425.29,425.36,3509.0,412.9692,413.7354,412.5133,412.5812,3509.0
2022-06-17 12:45:00,425.62,426.13,425.02,425.77,3645.0,412.8334,413.328,412.2514,412.9789,3645.0
2022-06-17 12:50:00,426.03,426.67,425.07,425.08,4100.0,413.231,413.8518,412.2999,412.3096,4100.0
2022-06-17 12:55:00,425.46,426.13,425.43,425.66,1901.0,412.6782,413.328,412.6491,412.8722,1901.0
2022-06-17 13:00:00,426.13,427.45,426.04,427.24,2800.0,413.328,414.6084,413.2407,414.4047,2800.0
2022-06-17 13:05:00,427.73,428.57,427.42,427.87,2878.0,414.88,415.6947,414.5793,415.0158,2878.0
2022-06-17 13:10:00,428.15,428.15,427.13,427.8,1734.0,415.2874,415.2874,414.298,414.9479,1734.0
2022-06-17 13:15:00,427.52,427.68,427.09,427.44,2485.0,414.6763,414.8315,414.2592,414.5987,2485.0
2022-06-17 13:20:00,427.17,427.32,426.5,427.31,2094.0,414.3368,414.4823,413.6869,414.4726,2094.0
2022-06-17 13:25:00,427.3,427.3,426.57,426.81,2859.0,414.4629,414.4629,413.7548,413.9876,2859.0
2022-06-17 13:30:00,426.54,426.7,425.83,426.33,2505.0,413.7257,413.8809,413.0371,413.522,2505.0
2022-06-17 13:35:00,426.52,426.86,425.83,426.24,2806.0,413.7063,414.0361,413.0371,413.4347,2806.0
2022-06-17 13:40:00,426.19,427.22,426.19,427.22,1226.0,413.3862,414.3853,413.3862,414.3853,1226.0
2022-06-17 13:45:00,427.21,427.21,425.92,426.06,2883.0,414.3756,414.3756,413.1243,413.2601,2883.0
2022-06-17 13:50:00,426.41,427.07,426.4,426.9,1716.0,413.5996,414.2398,413.5899,414.0749,1716.0
2022-06-17 13:55:00,427.73,428.47,427.11,427.44,1678.0,414.88,415.5977,414.2786,414.5987,1678.0
2022-06-17 14:00:00,427.5,428.35,427.3,427.88,3401.0,414.6569,415.4813,414.4629,415.0255,3401.0
2022-06-17 14:05:00,428.02,428.33,427.34,428.12,2285.0,415.1613,415.4619,414.5017,415.2583,2285.0
2022-06-17 14:10:00,427.86,427.91,427.13,427.8,4403.0,415.0061,415.0546,414.298,414.9479,4403.0
2022-06-17 14:15:00,428.08,429.0,428.07,428.11,2524.0,415.2195,416.1118,415.2098,415.2486,2524.0
2022-06-17 14:20:00,428.33,429.29,428.29,428.73,3634.0,415.4619,416.3931,415.4231,415.8499,3634.0
2022-06-17 14:25:00,428.75,428.95,428.57,428.63,1317.0,415.8693,416.0633,415.6947,415.7529,1317.0
2022-06-17 14:30:00,428.38,428.85,428.22,428.22,4341.0,415.5104,415.9663,415.3553,415.3553,4341.0
2022-06-17 14:35:00,428.67,429.16,428.37,429.12,2253.0,415.7917,416.267,415.5007,416.2282,2253.0
2022-06-17 14:40:00,429.38,430.0,428.35,428.35,2708.0,416.4804,417.0818,415.4813,415.4813,2708.0
2022-06-17 14:45:00,427.77,429.12,427.75,428.79,7320.0,414.9188,416.2282,414.8994,415.9081,7320.0
2022-06-17 14:50:00,428.28,428.66,427.35,427.36,1400.0,415.4134,415.782,414.5114,414.5211,1400.0
2022-06-17 14:55:00,427.66,428.38,427.3,428.38,3805.0,414.8121,415.5104,414.4629,415.5104,3805.0
2022-06-17 15:00:00,428.06,429.23,427.99,428.56,5131.0,415.2001,416.3349,415.1322,415.685,5131.0
2022-06-17 15:05:00,427.98,428.48,427.98,428.04,4249.0,415.1225,415.6074,415.1225,415.1807,4249.0
2022-06-17 15:10:00,428.1,428.1,426.27,426.53,5303.0,415.2389,415.2389,413.4638,413.716,5303.0
2022-06-17 15:15:00,426.37,428.6,426.36,427.84,20190.0,413.5608,415.7238,413.5511,414.9867,20190.0
2022-06-17 15:20:00,427.9,429.22,427.9,428.98,4518.0,415.0449,416.3252,415.0449,416.0924,4518.0
2022-06-17 15:25:00,429.17,429.92,429.1,429.65,5894.0,416.2767,417.0042,416.2088,416.7423,5894.0
2022-06-17 15:30:00,429.69,430.82,429.02,429.36,15245.0,416.7811,417.8771,416.1312,416.461,15245.0
2022-06-17 15:35:00,429.44,429.99,429.27,429.69,7785.0,416.5386,417.0721,416.3737,416.7811,7785.0
2022-06-17 15:40:00,429.66,429.7,427.83,427.83,8024.0,416.752,416.7908,414.977,414.977,8024.0
2022-06-17 15:45:00,427.64,428.78,427.12,428.25,19226.0,414.7927,415.8984,414.2883,415.3844,19226.0
2022-06-17 15:50:00,428.28,428.99,427.68,428.96,39106.0,415.4134,416.1021,414.8315,416.073,39106.0
2022-06-17 15:55:00,428.97,429.43,428.13,428.13,115132.0,416.0827,416.5289,415.268,415.268,115132.0
2022-06-21 09:30:00,434.59,437.68,432.37,436.12,24395.0,421.5339,424.5311,419.3806,423.0179,24395.0
2022-06-21 09:35:00,436.43,438.98,435.11,438.11,9216.0,423.3186,425.792,422.0383,424.9481,9216.0
2022-06-21 09:40:00,437.8,438.29,437.16,437.43,4285.0,424.6474,425.1227,424.0267,424.2886,4285.0
2022-06-21 09:45:00,437.81,437.81,435.45,436.5,7196.0,424.6571,424.6571,422.368,423.3865,7196.0
2022-06-21 09:50:00,436.1,437.6,435.42,437.33,13869.0,422.9985,424.4535,422.3389,424.1916,13869.0
2022-06-21 09:55:00,437.42,439.09,436.87,439.09,5078.0,424.2789,425.8987,423.7454,425.8987,5078.0
2022-06-21 10:00:00,438.52,440.24,437.9,439.42,10941.0,425.3458,427.0141,424.7444,426.2188,10941.0
2022-06-21 10:05:00,439.55,440.71,439.55,440.38,2293.0,426.3449,427.47,426.3449,427.1499,2293.0
2022-06-21 10:10:00,440.34,441.94,440.33,441.22,4380.0,427.1111,428.6631,427.1014,427.9647,4380.0
2022-06-21 10:15:00,441.44,441.88,439.99,441.16,11033.0,428.1781,428.6049,426.7717,427.9065,11033.0
2022-06-21 10:20:00,440.86,442.56,440.86,442.55,724.0,427.6155,429.2644,427.6155,429.2547,724.0
2022-06-21 10:25:00,442.21,444.12,442.18,442.93,10410.0,428.925,430.7776,428.8959,429.6233,10410.0
2022-06-21 10:30:00,443.34,443.82,442.94,443.09,1305.0,430.021,430.4866,429.633,429.7785,1305.0
2022-06-21 10:35:00,442.43,442.65,442.2,442.2,600.0,429.1383,429.3517,428.9153,428.9153,600.0
2022-06-21 10:40:00,442.22,442.83,442.21,442.83,13619.0,428.9347,429.5263,428.925,429.5263,13619.0
2022-06-21 10:45:00,443.94,444.99,443.94,444.75,1580.0,430.603,431.6214,430.603,431.3887,1580.0
2022-06-21 10:50:00,444.87,445.4,444.7,444.72,1700.0,431.505,432.0191,431.3402,431.3596,1700.0
2022-06-21 10:55:00,445.0,445.75,444.86,445.1,6658.0,431.6311,432.3586,431.4953,431.7281,6658.0
2022-06-21 11:00:00,445.36,445.44,444.88,445.4,1896.0,431.9803,432.0579,431.5147,432.0191,1896.0
2022-06-21 11:05:00,445.25,445.49,444.87,444.87,2832.0,431.8736,432.1064,431.505,431.505,2832.0
2022-06-21 11:10:00,445.47,445.54,443.98,444.17,15201.0,432.087,432.1549,430.6418,430.8261,15201.0
2022-06-21 11:15:00,444.0,444.69,444.0,444.69,3303.0,430.6612,431.3305,430.6612,431.3305,3303.0
2022-06-21 11:20:00,444.85,444.92,443.6,444.09,4654.0,431.4856,431.5535,430.2732,430.7485,4654.0
2022-06-21 11:25:00,444.29,445.1,444.07,445.1,1300.0,430.9425,431.7281,430.7291,431.7281,1300.0
2022-06-21 11:30:00,445.24,446.39,445.1,446.39,3751.0,431.8639,432.9794,431.7281,432.9794,3751.0
2022-06-21 11:35:00,446.79,446.79,445.37,445.37,1770.0,433.3674,433.3674,431.99,431.99,1770.0
2022-06-21 11:40:00,445.15,445.92,445.03,445.36,3250.0,431.7766,432.5235,431.6602,431.9803,3250.0
2022-06-21 11:45:00,445.45,445.68,444.95,445.15,3058.0,432.0676,432.2907,431.5826,431.7766,3058.0
2022-06-21 11:50:00,445.41,445.55,444.54,444.8,3393.0,432.0288,432.1646,431.185,431.4371,3393.0
2022-06-21 11:55:00,444.81,445.7,444.74,445.32,2026.0,431.4468,432.3101,431.379,431.9415,2026.0
2022-06-21 12:00:00,445.52,446.27,445.52,446.27,1400.0,432.1355,432.863,432.1355,432.863,1400.0
2022-06-21 12:05:00,446.3,446.83,446.23,446.24,1107.0,432.8921,433.4062,432.8242,432.8339,1107.0
2022-06-21 12:10:00,446.52,446.53,445.25,445.25,5807.0,433.1055,433.1152,431.8736,431.8736,5807.0
2022-06-21 12:15:00,444.89,445.5,444.55,445.5,8323.0,431.5244,432.1161,431.1947,432.1161,8323.0
2022-06-21 12:20:00,445.54,446.78,445.51,446.78,4400.0,432.1549,433.3577,432.1258,433.3577,4400.0
2022-06-21 12:25:00,446.81,447.12,446.38,446.39,8814.0,433.3868,433.6875,432.9697,432.9794,8814.0
2022-06-21 12:30:00,446.36,446.72,445.7,446.72,1202.0,432.9503,433.2995,432.3101,433.2995,1202.0
2022-06-21 12:35:00,446.7,447.58,446.7,447.18,2226.0,433.2801,434.1336,433.2801,433.7456,2226.0
2022-06-21 12:40:00,447.11,448.21,446.94,448.14,2400.0,433.6778,434.7447,433.5129,434.6768,2400.0
2022-06-21 12:45:00,448.22,448.26,447.82,448.26,1300.0,434.7544,434.7932,434.3664,434.7932,1300.0
2022-06-21 12:50:00,448.42,448.5,447.76,448.48,3482.0,434.9484,435.026,434.3082,435.0066,3482.0
2022-06-21 12:55:00,448.89,449.77,448.49,449.77,5056.0,435.4043,436.2578,435.0163,436.2578,5056.0
2022-06-21 13:00:00,449.67,449.9,449.34,449.67,2618.0,436.1608,436.3839,435.8408,436.1608,2618.0
2022-06-21 13:05:00,449.66,450.85,449.57,450.85,2455.0,436.1511,437.3054,436.0638,437.3054,2455.0
2022-06-21 13:10:00,450.69,451.0,450.49,450.93,2284.0,437.1502,437.4509,436.9562,437.383,2284.0
2022-06-21 13:15:00,450.76,451.06,450.45,450.81,2000.0,437.2181,437.5091,436.9174,437.2666,2000.0
2022-06-21 13:20:00,451.06,451.06,450.66,450.83,1800.0,437.5091,437.5091,437.1211,437.286,1800.0
2022-06-21 13:25:00,450.67,450.67,449.81,450.29,2453.0,437.1308,437.1308,436.2966,436.7622,2453.0
2022-06-21 13:30:00,449.9,450.56,449.9,450.0,2038.0,436.3839,437.0241,436.3839,436.4809,2038.0
2022-06-21 13:35:00,450.21,450.35,450.05,450.23,2267.0,436.6846,436.8204,436.5294,436.704,2267.0
2022-06-21 13:40:00,450.46,451.44,450.46,451.44,2027.0,436.9271,437.8777,436.9271,437.8777,2027.0
2022-06-21 13:45:00,451.3,451.86,451.17,451.86,1224.0,437.7419,438.285,437.6158,438.285,1224.0
2022-06-21 13:50:00,452.15,452.6,451.66,452.6,13957.0,438.5663,439.0028,438.0911,439.0028,13957.0
2022-06-21 13:55:00,452.5,452.5,451.9,451.99,2514.0,438.9058,438.9058,438.3238,438.4111,2514.0
2022-06-21 14:00:00,452.0,452.41,451.89,452.41,7237.0,438.4208,438.8185,438.3141,438.8185,7237.0
2022-06-21 14:05:00,452.67,453.41,452.43,453.41,1912.0,439.0707,439.7885,438.8379,439.7885,1912.0
2022-06-21 14:10:00,453.18,453.88,453.01,453.68,1921.0,439.5654,440.2444,439.4005,440.0504,1921.0
2022-06-21 14:15:00,453.5,453.81,453.23,453.23,3362.0,439.8758,440.1765,439.6139,439.6139,3362.0
2022-06-21 14:20:00,453.05,453.06,452.22,452.22,8840.0,439.4393,439.449,438.6342,438.6342,8840.0
2022-06-21 14:25:00,452.08,452.77,452.07,452.7,2718.0,438.4984,439.1677,438.4887,439.0998,2718.0
2022-06-21 14:30:00,452.49,452.72,452.1,452.47,5755.0,438.8961,439.1192,438.5178,438.8767,5755.0
2022-06-21 14:35:00,452.48,452.74,451.87,452.26,7784.0,438.8864,439.1386,438.2947,438.673,7784.0
2022-06-21 14:40:00,452.57,453.15,452.41,452.81,4763.0,438.9737,439.5363,438.8185,439.2065,4763.0
2022-06-21 14:45:00,452.54,453.01,452.33,453.0,5724.0,438.9446,439.4005,438.7409,439.3908,5724.0
2022-06-21 14:50:00,453.0,454.71,452.99,454.04,1200.0,439.3908,441.0494,439.3811,440.3996,1200.0
2022-06-21 14:55:00,454.51,455.16,454.32,455.16,3681.0,440.8554,441.4859,440.6711,441.4859,3681.0
2022-06-21 15:00:00,454.95,455.4,454.9,455.0,4000.0,441.2822,441.7187,441.2337,441.3307,4000.0
2022-06-21 15:05:00,454.86,455.0,454.23,454.52,2655.0,441.1949,441.3307,440.5838,440.8651,2655.0
2022-06-21 15:10:00,454.42,454.7,454.17,454.44,3679.0,440.7681,441.0397,440.5257,440.7875,3679.0
2022-06-21 15:15:00,454.35,454.35,453.98,454.11,4421.0,440.7002,440.7002,440.3414,440.4675,4421.0
2022-06-21 15:20:00,454.04,454.32,453.52,453.61,8170.0,440.3996,440.6711,439.8952,439.9825,8170.0
2022-06-21 15:25:00,453.47,453.47,451.94,452.06,6346.0,439.8467,439.8467,438.3626,438.479,6346.0
2022-06-21 15:30:00,451.75,451.84,451.0,451.35,7367.0,438.1784,438.2657,437.4509,437.7904,7367.0
2022-06-21 15:35:00,450.97,450.97,450.19,450.19,5884.0,437.4218,437.4218,436.6652,436.6652,5884.0
2022-06-21 15:40:00,450.1,450.94,449.86,450.3,9015.0,436.5779,437.3927,436.3451,436.7719,9015.0
2022-06-21 15:45:00,450.08,451.04,449.85,451.02,21489.0,436.5585,437.4897,436.3354,437.4703,21489.0
2022-06-21 15:50:00,451.14,451.4,449.7,450.06,28216.0,437.5867,437.8389,436.1899,436.5391,28216.0
2022-06-21 15:55:00,450.04,450.04,448.64,449.34,48544.0,436.5197,436.5197,435.1618,435.8408,48544.0
2022-06-22 09:30:00,444.0,448.02,444.0,446.09,6974.0,430.6612,434.5604,430.6612,432.6884,6974.0
2022-06-22 09:35:00,444.63,448.85,444.63,448.1,3100.0,431.2723,435.3655,431.2723,434.638,3100.0
2022-06-22 09:40:00,448.0,448.14,446.42,448.14,1300.0,434.541,434.6768,433.0085,434.6768,1300.0
2022-06-22 09:45:00,447.98,452.53,447.97,452.53,5968.0,434.5216,438.9349,434.5119,438.9349,5968.0
2022-06-22 09:50:00,451.91,451.91,451.04,451.1,4663.0,438.3335,438.3335,437.4897,437.5479,4663.0
2022-06-22 09:55:00,451.34,453.0,450.67,450.87,7699.0,437.7807,439.3908,437.1308,437.3248,7699.0
2022-06-22 10:00:00,451.1,452.64,450.24,452.6,7368.0,437.5479,439.0416,436.7137,439.0028,7368.0
2022-06-22 10:05:00,452.21,452.36,451.09,451.62,2332.0,438.6245,438.77,437.5382,438.0523,2332.0
2022-06-22 10:10:00,452.14,452.26,450.49,450.64,5759.0,438.5566,438.673,436.9562,437.1017,5759.0
2022-06-22 10:15:00,451.02,452.67,450.58,452.55,3233.0,437.4703,439.0707,437.0435,438.9543,3233.0
2022-06-22 10:20:00,453.38,453.4,452.6,453.05,2014.0,439.7594,439.7788,439.0028,439.4393,2014.0
2022-06-22 10:25:00,453.19,453.99,451.94,453.5,6277.0,439.5751,440.3511,438.3626,439.8758,6277.0
2022-06-22 10:30:00,454.0,455.09,453.8,455.09,1290.0,440.3608,441.418,440.1668,441.418,1290.0
2022-06-22 10:35:00,455.42,456.49,455.26,455.8,9639.0,441.7381,442.776,441.5829,442.1067,9639.0
2022-06-22 10:40:00,455.25,455.75,454.76,455.06,8261.0,441.5732,442.0582,441.0979,441.3889,8261.0
2022-06-22 10:45:00,455.16,455.17,453.3,454.33,3137.0,441.4859,441.4956,439.6818,440.6808,3137.0
2022-06-22 10:50:00,454.43,454.72,453.14,453.34,4629.0,440.7778,441.0591,439.5266,439.7206,4629.0
2022-06-22 10:55:00,453.15,453.15,451.87,452.85,5702.0,439.5363,439.5363,438.2947,439.2453,5702.0
2022-06-22 11:00:00,452.65,453.65,451.38,451.77,17116.0,439.0513,440.0213,437.8195,438.1978,17116.0
2022-06-22 11:05:00,452.02,452.44,450.9,451.81,3700.0,438.4402,438.8476,437.3539,438.2366,3700.0
2022-06-22 11:10:00,451.67,451.71,450.46,450.79,3187.0,438.1008,438.1396,436.9271,437.2472,3187.0
2022-06-22 11:15:00,450.8,451.76,450.1,450.45,9474.0,437.2569,438.1881,436.5779,436.9174,9474.0
2022-06-22 11:20:00,450.1,450.46,449.57,450.08,4500.0,436.5779,436.9271,436.0638,436.5585,4500.0
2022-06-22 11:25:00,449.81,450.3,449.81,450.27,4159.0,436.2966,436.7719,436.2966,436.7428,4159.0
2022-06-22 11:30:00,450.09,450.73,449.74,450.73,22102.0,436.5682,437.189,436.2287,437.189,22102.0
2022-06-22 11:35:00,450.4,451.75,450.02,451.75,5245.0,436.8689,438.1784,436.5003,438.1784,5245.0
2022-06-22 11:40:00,451.3,451.84,450.32,450.33,3590.0,437.7419,438.2657,436.7913,436.801,3590.0
2022-06-22 11:45:00,449.95,450.42,449.11,449.35,6889.0,436.4324,436.8883,435.6177,435.8505,6889.0
2022-06-22 11:50:00,449.44,449.91,448.79,449.06,3131.0,435.9378,436.3936,435.3073,435.5692,3131.0
2022-06-22 11:55:00,448.88,449.64,448.84,449.05,14899.0,435.3946,436.1317,435.3558,435.5595,14899.0
2022-06-22 12:00:00,449.24,450.42,448.82,448.83,4374.0,435.7438,436.8883,435.3364,435.3461,4374.0
2022-06-22 12:05:00,448.81,448.84,447.55,448.1,2509.0,435.3267,435.3558,434.1045,434.638,2509.0
2022-06-22 12:10:00,448.54,449.72,448.38,449.34,1600.0,435.0648,436.2093,434.9096,435.8408,1600.0
2022-06-22 12:15:00,448.97,449.01,448.5,448.8,7300.0,435.4819,435.5207,435.026,435.317,7300.0
2022-06-22 12:20:00,448.53,450.0,448.53,449.88,2547.0,435.0551,436.4809,435.0551,436.3645,2547.0
2022-06-22 12:25:00,449.89,449.89,448.9,449.06,3053.0,436.3742,436.3742,435.414,435.5692,3053.0
2022-06-22 12:30:00,449.16,449.99,449.0,449.8,3786.0,435.6662,436.4712,435.511,436.2869,3786.0
2022-06-22 12:35:00,449.81,450.32,448.96,448.96,2801.0,436.2966,436.7913,435.4722,435.4722,2801.0
2022-06-22 12:40:00,449.38,450.0,449.38,449.55,2100.0,435.8796,436.4809,435.8796,436.0444,2100.0
2022-06-22 12:45:00,449.62,449.62,449.01,449.3,1526.0,436.1123,436.1123,435.5207,435.802,1526.0
2022-06-22 12:50:00,449.54,449.54,448.62,449.09,2500.0,436.0347,436.0347,435.1424,435.5983,2500.0
2022-06-22 12:55:00,449.02,449.25,448.56,448.69,2000.0,435.5304,435.7535,435.0842,435.2103,2000.0
2022-06-22 13:00:00,448.97,448.97,447.86,448.54,1900.0,435.4819,435.4819,434.4052,435.0648,1900.0
2022-06-22 13:05:00,448.88,449.63,448.77,449.63,2164.0,435.3946,436.122,435.2879,436.122,2164.0
2022-06-22 13:10:00,449.71,450.4,449.66,449.98,2621.0,436.1996,436.8689,436.1511,436.4615,2621.0
2022-06-22 13:15:00,449.99,450.36,449.45,449.46,4102.0,436.4712,436.8301,435.9475,435.9572,4102.0
2022-06-22 13:20:00,449.93,450.67,449.68,450.3,3853.0,436.413,437.1308,436.1705,436.7719,3853.0
2022-06-22 13:25:00,450.58,450.8,450.08,450.37,2000.0,437.0435,437.2569,436.5585,436.8398,2000.0
2022-06-22 13:30:00,450.14,450.26,449.38,449.38,2400.0,436.6167,436.7331,435.8796,435.8796,2400.0
2022-06-22 13:35:00,448.87,450.11,448.81,450.11,1800.0,435.3849,436.5876,435.3267,436.5876,1800.0
2022-06-22 13:40:00,450.04,450.36,449.47,450.36,4486.0,436.5197,436.8301,435.9669,436.8301,4486.0
2022-06-22 13:45:00,450.36,450.78,450.24,450.52,2814.0,436.8301,437.2375,436.7137,436.9853,2814.0
2022-06-22 13:50:00,450.58,451.61,450.48,450.48,3039.0,437.0435,438.0426,436.9465,436.9465,3039.0
2022-06-22 13:55:00,450.69,451.89,450.62,451.78,2553.0,437.1502,438.3141,437.0823,438.2075,2553.0
2022-06-22 14:00:00,452.15,452.15,451.31,451.86,2926.0,438.5663,438.5663,437.7516,438.285,2926.0
2022-06-22 14:05:00,452.08,453.0,451.84,452.81,5911.0,438.4984,439.3908,438.2657,439.2065,5911.0
2022-06-22 14:10:00,452.81,452.81,452.1,452.75,4284.0,439.2065,439.2065,438.5178,439.1483,4284.0
2022-06-22 14:15:00,453.18,454.0,452.96,453.01,3648.0,439.5654,440.3608,439.352,439.4005,3648.0
2022-06-22 14:20:00,452.96,452.96,451.53,452.13,3809.0,439.352,439.352,437.965,438.5469,3809.0
2022-06-22 14:25:00,452.06,452.06,451.14,451.9,1970.0,438.479,438.479,437.5867,438.3238,1970.0
2022-06-22 14:30:00,452.1,452.28,451.95,452.27,2400.0,438.5178,438.6924,438.3723,438.6827,2400.0
2022-06-22 14:35:00,452.27,452.27,450.31,450.55,7505.0,438.6827,438.6827,436.7816,437.0144,7505.0
2022-06-22 14:40:00,450.55,450.92,449.91,450.19,5955.0,437.0144,437.3733,436.3936,436.6652,5955.0
2022-06-22 14:45:00,450.02,450.27,449.55,449.79,3905.0,436.5003,436.7428,436.0444,436.2772,3905.0
2022-06-22 14:50:00,449.62,449.94,449.42,449.94,2055.0,436.1123,436.4227,435.9184,436.4227,2055.0
2022-06-22 14:55:00,449.99,450.89,449.95,450.0,1949.0,436.4712,437.3442,436.4324,436.4809,1949.0
2022-06-22 15:00:00,450.07,450.52,449.7,450.24,2207.0,436.5488,436.9853,436.1899,436.7137,2207.0
2022-06-22 15:05:00,450.5,450.78,450.21,450.31,1678.0,436.9659,437.2375,436.6846,436.7816,1678.0
2022-06-22 15:10:00,450.11,450.4,449.74,449.95,3136.0,436.5876,436.8689,436.2287,436.4324,3136.0
2022-06-22 15:15:00,449.75,450.27,449.15,449.3,3712.0,436.2384,436.7428,435.6565,435.802,3712.0
2022-06-22 15:20:00,449.3,449.63,448.92,449.4,4152.0,435.802,436.122,435.4334,435.899,4152.0
2022-06-22 15:25:00,449.3,449.33,448.71,448.94,2199.0,435.802,435.8311,435.2297,435.4528,2199.0
2022-06-22 15:30:00,449.09,450.07,449.09,449.57,3600.0,435.5983,436.5488,435.5983,436.0638,3600.0
2022-06-22 15:35:00,449.37,449.49,448.8,449.32,8622.0,435.8699,435.9862,435.317,435.8214,8622.0
2022-06-22 15:40:00,449.48,449.67,448.76,449.62,5375.0,435.9766,436.1608,435.2782,436.1123,5375.0
2022-06-22 15:45:00,449.39,449.48,448.52,449.19,11250.0,435.8893,435.9766,435.0454,435.6953,11250.0
2022-06-22 15:50:00,449.28,450.4,449.09,450.31,15968.0,435.7826,436.8689,435.5983,436.7816,15968.0
2022-06-22 15:55:00,450.14,450.27,447.73,447.73,68184.0,436.6167,436.7428,434.2791,434.2791,68184.0
2022-06-23 09:30:00,450.9,452.01,448.63,449.95,8572.0,437.3539,438.4305,435.1521,436.4324,8572.0
2022-06-23 09:35:00,450.73,451.1,449.07,450.36,2719.0,437.189,437.5479,435.5789,436.8301,2719.0
2022-06-23 09:40:00,451.7,453.16,451.47,451.97,2257.0,438.1299,439.546,437.9068,438.3917,2257.0
2022-06-23 09:45:00,452.16,452.81,450.78,452.81,5404.0,438.576,439.2065,437.2375,439.2065,5404.0
2022-06-23 09:50:00,452.11,452.96,451.4,452.93,3427.0,438.5275,439.352,437.8389,439.3229,3427.0
2022-06-23 09:55:00,453.14,455.0,453.14,454.95,1700.0,439.5266,441.3307,439.5266,441.2822,1700.0
2022-06-23 10:00:00,454.7,454.7,452.35,453.06,3021.0,441.0397,441.0397,438.7603,439.449,3021.0
2022-06-23 10:05:00,453.86,455.02,453.49,454.36,4010.0,440.225,441.3501,439.8661,440.7099,4010.0
2022-06-23 10:10:00,454.2,455.05,454.19,454.71,1606.0,440.5548,441.3792,440.5451,441.0494,1606.0
2022-06-23 10:15:00,454.48,455.34,454.47,455.09,7059.0,440.8263,441.6605,440.8166,441.418,7059.0
2022-06-23 10:20:00,455.64,456.75,455.01,455.08,18020.0,441.9515,443.0281,441.3404,441.4083,18020.0
2022-06-23 10:25:00,454.98,456.08,454.98,455.68,48054.0,441.3113,442.3783,441.3113,441.9903,48054.0
2022-06-23 10:30:00,455.74,456.95,455.38,456.86,10953.0,442.0485,443.2221,441.6993,443.1348,10953.0
2022-06-23 10:35:00,456.31,456.49,455.66,456.28,1602.0,442.6014,442.776,441.9709,442.5723,1602.0
2022-06-23 10:40:00,456.4,457.0,455.3,456.03,31380.0,442.6887,443.2706,441.6217,442.3298,31380.0
2022-06-23 10:45:00,455.99,456.43,455.18,455.88,1600.0,442.291,442.7178,441.5053,442.1843,1600.0
2022-06-23 10:50:00,455.96,456.26,455.21,455.5,1149.0,442.2619,442.5529,441.5344,441.8157,1149.0
2022-06-23 10:55:00,455.53,456.69,455.53,456.69,36901.0,441.8448,442.9699,441.8448,442.9699,36901.0
2022-06-23 11:00:00,456.54,456.7,454.61,454.63,7415.0,442.8245,442.9796,440.9524,440.9718,7415.0
2022-06-23 11:05:00,454.48,454.88,454.04,454.04,1141.0,440.8263,441.2143,440.3996,440.3996,1141.0
2022-06-23 11:10:00,454.05,454.88,454.05,454.1,1930.0,440.4093,441.2143,440.4093,440.4578,1930.0
2022-06-23 11:15:00,453.92,454.25,453.19,453.61,2770.0,440.2832,440.6032,439.5751,439.9825,2770.0
2022-06-23 11:20:00,454.03,454.03,452.67,452.68,600.0,440.3899,440.3899,439.0707,439.0804,600.0
2022-06-23 11:25:00,451.64,452.2,451.64,452.2,1200.0,438.0717,438.6148,438.0717,438.6148,1200.0
2022-06-23 11:30:00,452.41,452.58,451.74,452.05,1421.0,438.8185,438.9834,438.1687,438.4693,1421.0
2022-06-23 11:35:00,451.67,452.19,451.29,451.65,1271.0,438.1008,438.6051,437.7322,438.0814,1271.0
2022-06-23 11:40:00,451.5,452.04,451.22,451.81,1606.0,437.9359,438.4596,437.6643,438.2366,1606.0
2022-06-23 11:45:00,451.73,451.73,451.34,451.53,808.0,438.159,438.159,437.7807,437.965,808.0
2022-06-23 11:50:00,451.96,451.96,451.05,451.05,924.0,438.382,438.382,437.4994,437.4994,924.0
2022-06-23 11:55:00,450.52,450.63,450.32,450.53,1400.0,436.9853,437.092,436.7913,436.995,1400.0
2022-06-23 12:00:00,450.53,450.68,450.24,450.24,650.0,436.995,437.1405,436.7137,436.7137,650.0
2022-06-23 12:05:00,450.25,450.29,449.5,449.5,5032.0,436.7234,436.7622,435.9959,435.9959,5032.0
2022-06-23 12:10:00,449.51,449.61,448.69,448.93,11861.0,436.0056,436.1026,435.2103,435.4431,11861.0
2022-06-23 12:15:00,448.78,449.43,448.68,449.14,3834.0,435.2976,435.9281,435.2006,435.6468,3834.0
2022-06-23 12:20:00,449.33,449.82,449.33,449.82,308.0,435.8311,436.3063,435.8311,436.3063,308.0
2022-06-23 12:25:00,450.31,450.31,449.46,449.46,1621.0,436.7816,436.7816,435.9572,435.9572,1621.0
2022-06-23 12:30:00,449.54,450.88,449.54,450.88,4643.0,436.0347,437.3345,436.0347,437.3345,4643.0
2022-06-23 12:35:00,451.81,451.81,450.96,451.22,1359.0,438.2366,438.2366,437.4121,437.6643,1359.0
2022-06-23 12:40:00,451.22,451.85,450.81,450.81,1612.0,437.6643,438.2753,437.2666,437.2666,1612.0
2022-06-23 12:45:00,450.44,451.52,450.44,451.09,800.0,436.9077,437.9553,436.9077,437.5382,800.0
2022-06-23 12:50:00,451.42,452.25,451.11,452.25,5197.0,437.8583,438.6633,437.5576,438.6633,5197.0
2022-06-23 12:55:00,452.49,452.5,451.94,452.02,858.0,438.8961,438.9058,438.3626,438.4402,858.0
2022-06-23 13:00:00,452.16,452.52,452.1,452.52,2089.0,438.576,438.9252,438.5178,438.9252,2089.0
2022-06-23 13:05:00,452.96,453.31,452.71,453.14,1800.0,439.352,439.6915,439.1095,439.5266,1800.0
2022-06-23 13:10:00,453.1,453.17,452.29,452.65,2503.0,439.4878,439.5557,438.7021,439.0513,2503.0
2022-06-23 13:15:00,452.71,453.45,452.71,453.45,600.0,439.1095,439.8273,439.1095,439.8273,600.0
2022-06-23 13:20:00,453.5,453.77,453.24,453.34,1507.0,439.8758,440.1377,439.6236,439.7206,1507.0
2022-06-23 13:25:00,453.44,453.56,452.68,452.77,1791.0,439.8176,439.934,439.0804,439.1677,1791.0
2022-06-23 13:30:00,453.05,453.72,452.8,453.25,8563.0,439.4393,440.0892,439.1968,439.6333,8563.0
2022-06-23 13:35:00,453.33,453.56,452.94,452.94,1900.0,439.7109,439.934,439.3326,439.3326,1900.0
2022-06-23 13:40:00,452.87,453.32,452.74,453.31,8438.0,439.2647,439.7012,439.1386,439.6915,8438.0
2022-06-23 13:45:00,453.32,453.74,453.18,453.24,5600.0,439.7012,440.1086,439.5654,439.6236,5600.0
2022-06-23 13:50:00,453.25,453.82,453.24,453.43,2151.0,439.6333,440.1862,439.6236,439.8079,2151.0
2022-06-23 13:55:00,453.61,453.61,453.13,453.32,3660.0,439.9825,439.9825,439.5169,439.7012,3660.0
2022-06-23 14:00:00,453.14,455.11,453.07,454.69,10068.0,439.5266,441.4374,439.4587,441.03,10068.0
2022-06-23 14:05:00,454.91,454.91,454.43,454.69,925.0,441.2434,441.2434,440.7778,441.03,925.0
2022-06-23 14:10:00,454.61,455.39,454.52,455.1,3475.0,440.9524,441.709,440.8651,441.4277,3475.0
2022-06-23 14:15:00,455.29,455.29,454.6,454.75,1277.0,441.612,441.612,440.9427,441.0882,1277.0
2022-06-23 14:20:00,454.95,455.7,454.79,455.69,2043.0,441.2822,442.0097,441.127,442.0,2043.0
2022-06-23 14:25:00,455.51,456.44,455.51,456.34,4112.0,441.8254,442.7275,441.8254,442.6305,4112.0
2022-06-23 14:30:00,456.43,456.82,456.35,456.36,2620.0,442.7178,443.096,442.6402,442.6499,2620.0
2022-06-23 14:35:00,456.18,456.35,455.63,456.32,1535.0,442.4753,442.6402,441.9418,442.6111,1535.0
2022-06-23 14:40:00,456.27,456.59,456.26,456.59,2200.0,442.5626,442.8729,442.5529,442.8729,2200.0
2022-06-23 14:45:00,456.44,456.9,455.3,455.3,5029.0,442.7275,443.1736,441.6217,441.6217,5029.0
2022-06-23 14:50:00,455.22,455.22,454.33,454.33,800.0,441.5441,441.5441,440.6808,440.6808,800.0
2022-06-23 14:55:00,454.17,454.54,453.72,454.44,3203.0,440.5257,440.8845,440.0892,440.7875,3203.0
2022-06-23 15:00:00,454.43,454.88,454.34,454.88,7272.0,440.7778,441.2143,440.6905,441.2143,7272.0
2022-06-23 15:05:00,454.92,455.37,454.52,454.69,3117.0,441.2531,441.6896,440.8651,441.03,3117.0
2022-06-23 15:10:00,454.63,455.11,454.32,455.09,3069.0,440.9718,441.4374,440.6711,441.418,3069.0
2022-06-23 15:15:00,455.04,455.26,454.67,454.78,2150.0,441.3695,441.5829,441.0106,441.1173,2150.0
2022-06-23 15:20:00,454.73,455.23,454.73,455.1,1800.0,441.0688,441.5538,441.0688,441.4277,1800.0
2022-06-23 15:25:00,454.79,455.48,454.53,455.37,10659.0,441.127,441.7963,440.8748,441.6896,10659.0
2022-06-23 15:30:00,455.37,456.25,455.37,456.03,3136.0,441.6896,442.5432,441.6896,442.3298,3136.0
2022-06-23 15:35:00,456.01,456.02,454.83,454.85,7804.0,442.3104,442.3201,441.1658,441.1852,7804.0
2022-06-23 15:40:00,454.78,455.03,454.68,454.93,4891.0,441.1173,441.3598,441.0203,441.2628,4891.0
2022-06-23 15:45:00,454.8,455.64,454.79,455.35,7196.0,441.1367,441.9515,441.127,441.6702,7196.0
2022-06-23 15:50:00,455.47,456.29,455.09,455.12,14279.0,441.7866,442.582,441.418,441.4471,14279.0
2022-06-23 15:55:00,455.07,455.37,454.43,454.68,63927.0,441.3986,441.6896,440.7778,441.0203,63927.0
2022-06-24 09:30:00,454.7,455.15,450.02,451.21,15289.0,441.0397,441.4762,436.5003,437.6546,15289.0
2022-06-24 09:35:00,450.82,451.0,448.03,448.84,6588.0,437.2763,437.4509,434.5701,435.3558,6588.0
2022-06-24 09:40:00,448.45,449.93,447.13,449.26,20054.0,434.9775,436.413,433.6971,435.7632,20054.0
2022-06-24 09:45:00,449.61,449.64,447.83,449.14,9241.0,436.1026,436.1317,434.3761,435.6468,9241.0
2022-06-24 09:50:00,449.15,449.81,448.49,449.25,4703.0,435.6565,436.2966,435.0163,435.7535,4703.0
2022-06-24 09:55:00,449.6,450.33,449.05,449.25,16459.0,436.0929,436.801,435.5595,435.7535,16459.0
2022-06-24 10:00:00,448.74,451.76,448.74,450.35,3473.0,435.2588,438.1881,435.2588,436.8204,3473.0
2022-06-24 10:05:00,450.91,451.51,450.38,451.21,3143.0,437.3636,437.9456,436.8495,437.6546,3143.0
2022-06-24 10:10:00,451.0,451.0,448.51,448.94,3460.0,437.4509,437.4509,435.0357,435.4528,3460.0
2022-06-24 10:15:00,449.12,450.84,449.11,450.45,8670.0,435.6274,437.2957,435.6177,436.9174,8670.0
2022-06-24 10:20:00,450.45,450.46,449.14,449.14,2300.0,436.9174,436.9271,435.6468,435.6468,2300.0
2022-06-24 10:25:00,448.2,448.22,447.33,447.67,3650.0,434.735,434.7544,433.8911,434.2209,3650.0
2022-06-24 10:30:00,447.73,447.83,446.44,447.32,9942.0,434.2791,434.3761,433.0279,433.8814,9942.0
2022-06-24 10:35:00,446.92,448.4,446.83,447.24,9760.0,433.4935,434.929,433.4062,433.8038,9760.0
2022-06-24 10:40:00,447.24,448.59,446.99,448.0,5236.0,433.8038,435.1133,433.5614,434.541,5236.0
2022-06-24 10:45:00,447.36,448.31,447.1,448.02,5016.0,433.9202,434.8417,433.6681,434.5604,5016.0
2022-06-24 10:50:00,448.38,448.6,446.92,447.04,6102.0,434.9096,435.123,433.4935,433.6099,6102.0
2022-06-24 10:55:00,446.82,447.13,446.21,446.9,2210.0,433.3965,433.6971,432.8048,433.4741,2210.0
2022-06-24 11:00:00,446.58,446.84,446.04,446.84,1660.0,433.1637,433.4159,432.6399,433.4159,1660.0
2022-06-24 11:05:00,446.96,447.48,446.92,447.31,3979.0,433.5323,434.0366,433.4935,433.8717,3979.0
2022-06-24 11:10:00,447.54,448.22,447.16,447.39,11431.0,434.0948,434.7544,433.7262,433.9493,11431.0
2022-06-24 11:15:00,447.61,450.38,447.61,450.23,7342.0,434.1627,436.8495,434.1627,436.704,7342.0
2022-06-24 11:20:00,449.9,451.57,449.88,451.29,2661.0,436.3839,438.0038,436.3645,437.7322,2661.0
2022-06-24 11:25:00,451.51,451.58,450.59,450.59,4020.0,437.9456,438.0135,437.0532,437.0532,4020.0
2022-06-24 11:30:00,450.75,450.96,449.73,449.82,20787.0,437.2084,437.4121,436.219,436.3063,20787.0
2022-06-24 11:35:00,449.81,450.19,449.33,450.19,3090.0,436.2966,436.6652,435.8311,436.6652,3090.0
2022-06-24 11:40:00,450.18,450.43,449.14,449.32,6734.0,436.6555,436.898,435.6468,435.8214,6734.0
2022-06-24 11:45:00,449.08,449.48,448.91,449.25,1580.0,435.5886,435.9766,435.4237,435.7535,1580.0
2022-06-24 11:50:00,449.45,449.71,448.4,448.4,2180.0,435.9475,436.1996,434.929,434.929,2180.0
2022-06-24 11:55:00,448.18,448.37,447.68,447.91,1825.0,434.7156,434.8999,434.2306,434.4537,1825.0
2022-06-24 12:00:00,447.7,448.95,447.69,448.37,4542.0,434.25,435.4625,434.2403,434.8999,4542.0
2022-06-24 12:05:00,448.63,448.63,447.5,447.55,4072.0,435.1521,435.1521,434.056,434.1045,4072.0
2022-06-24 12:10:00,447.55,447.98,447.33,447.33,2681.0,434.1045,434.5216,433.8911,433.8911,2681.0
2022-06-24 12:15:00,447.58,447.59,447.02,447.32,2956.0,434.1336,434.1433,433.5905,433.8814,2956.0
2022-06-24 12:20:00,447.19,448.2,447.18,447.83,3975.0,433.7553,434.735,433.7456,434.3761,3975.0
2022-06-24 12:25:00,447.86,449.3,447.48,449.3,3927.0,434.4052,435.802,434.0366,435.802,3927.0
2022-06-24 12:30:00,449.18,449.54,448.91,449.54,4118.0,435.6856,436.0347,435.4237,436.0347,4118.0
2022-06-24 12:35:00,449.46,449.69,448.91,449.04,5670.0,435.9572,436.1802,435.4237,435.5498,5670.0
2022-06-24 12:40:00,449.24,450.36,449.23,450.36,8264.0,435.7438,436.8301,435.7341,436.8301,8264.0
2022-06-24 12:45:00,450.03,450.04,449.12,449.37,8594.0,436.51,436.5197,435.6274,435.8699,8594.0
2022-06-24 12:50:00,449.54,450.3,449.47,450.22,14760.0,436.0347,436.7719,435.9669,436.6943,14760.0
2022-06-24 12:55:00,450.69,450.69,450.16,450.24,1501.0,437.1502,437.1502,436.6361,436.7137,1501.0
2022-06-24 13:00:00,450.53,451.39,450.52,451.39,4226.0,436.995,437.8292,436.9853,437.8292,4226.0
2022-06-24 13:05:00,450.91,452.41,450.91,451.96,7612.0,437.3636,438.8185,437.3636,438.382,7612.0
2022-06-24 13:10:00,451.81,451.83,451.19,451.31,11579.0,438.2366,438.256,437.6352,437.7516,11579.0
2022-06-24 13:15:00,450.99,451.12,450.88,451.12,500.0,437.4412,437.5673,437.3345,437.5673,500.0
2022-06-24 13:20:00,450.91,451.47,450.91,451.47,558.0,437.3636,437.9068,437.3636,437.9068,558.0
2022-06-24 13:25:00,451.18,451.38,450.77,450.82,3293.0,437.6255,437.8195,437.2278,437.2763,3293.0
2022-06-24 13:30:00,450.63,451.02,450.3,450.63,9670.0,437.092,437.4703,436.7719,437.092,9670.0
2022-06-24 13:35:00,450.4,450.65,450.19,450.51,2713.0,436.8689,437.1114,436.6652,436.9756,2713.0
2022-06-24 13:40:00,450.64,451.58,450.63,451.57,21859.0,437.1017,438.0135,437.092,438.0038,21859.0
2022-06-24 13:45:00,451.45,451.76,451.45,451.51,6002.0,437.8874,438.1881,437.8874,437.9456,6002.0
2022-06-24 13:50:00,451.5,451.65,449.98,450.1,5516.0,437.9359,438.0814,436.4615,436.5779,5516.0
2022-06-24 13:55:00,450.06,450.52,449.64,449.76,1455.0,436.5391,436.9853,436.1317,436.2481,1455.0
2022-06-24 14:00:00,449.77,450.69,449.77,450.69,2373.0,436.2578,437.1502,436.2578,437.1502,2373.0
2022-06-24 14:05:00,450.32,450.32,449.77,449.77,2594.0,436.7913,436.7913,436.2578,436.2578,2594.0
2022-06-24 14:10:00,449.93,450.1,449.22,449.22,2578.0,436.413,436.5779,435.7244,435.7244,2578.0
2022-06-24 14:15:00,449.12,449.56,449.08,449.56,2778.0,435.6274,436.0541,435.5886,436.0541,2778.0
2022-06-24 14:20:00,449.41,449.5,448.81,448.81,1100.0,435.9087,435.9959,435.3267,435.3267,1100.0
2022-06-24 14:25:00,448.97,450.05,448.52,450.03,46964.0,435.4819,436.5294,435.0454,436.51,46964.0
2022-06-24 14:30:00,450.1,450.63,450.0,450.05,1301.0,436.5779,437.092,436.4809,436.5294,1301.0
2022-06-24 14:35:00,450.04,450.74,449.69,450.35,6333.0,436.5197,437.1987,436.1802,436.8204,6333.0
2022-06-24 14:40:00,450.38,450.73,450.33,450.72,901.0,436.8495,437.189,436.801,437.1793,901.0
2022-06-24 14:45:00,450.55,451.04,450.55,450.62,6607.0,437.0144,437.4897,437.0144,437.0823,6607.0
2022-06-24 14:50:00,450.78,451.03,450.41,450.41,1880.0,437.2375,437.48,436.8786,436.8786,1880.0
2022-06-24 14:55:00,450.36,450.4,449.72,450.24,42427.0,436.8301,436.8689,436.2093,436.7137,42427.0
2022-06-24 15:00:00,450.35,451.18,450.35,450.51,2899.0,436.8204,437.6255,436.8204,436.9756,2899.0
2022-06-24 15:05:00,450.63,450.93,450.53,450.67,2244.0,437.092,437.383,436.995,437.1308,2244.0
2022-06-24 15:10:00,450.7,451.03,450.62,450.85,3778.0,437.1599,437.48,437.0823,437.3054,3778.0
2022-06-24 15:15:00,450.89,451.13,450.72,451.13,6836.0,437.3442,437.577,437.1793,437.577,6836.0
2022-06-24 15:20:00,451.0,451.17,450.83,450.92,18139.0,437.4509,437.6158,437.286,437.3733,18139.0
2022-06-24 15:25:00,450.98,452.26,450.88,452.14,23869.0,437.4315,438.673,437.3345,438.5566,23869.0
2022-06-24 15:30:00,451.99,452.75,451.92,452.41,18226.0,438.4111,439.1483,438.3432,438.8185,18226.0
2022-06-24 15:35:00,452.63,453.43,452.42,453.08,12503.0,439.0319,439.8079,438.8282,439.4684,12503.0
2022-06-24 15:40:00,452.85,453.1,452.21,452.96,9831.0,439.2453,439.4878,438.6245,439.352,9831.0
2022-06-24 15:45:00,452.87,454.19,452.86,454.1,14775.0,439.2647,440.5451,439.255,440.4578,14775.0
2022-06-24 15:50:00,453.88,455.96,452.57,455.96,69494.0,440.2444,442.2619,438.9737,442.2619,69494.0
2022-06-24 15:55:00,455.62,457.36,455.62,456.81,87025.0,441.9321,443.6198,441.9321,443.0863,87025.0
2022-06-27 09:30:00,457.07,458.47,455.75,457.41,10087.0,443.3385,444.6965,442.0582,443.6683,10087.0
2022-06-27 09:35:00,458.91,461.0,458.91,461.0,2898.0,445.1233,447.1505,445.1233,447.1505,2898.0
2022-06-27 09:40:00,461.03,461.99,461.0,461.99,5445.0,447.1796,448.1107,447.1505,448.1107,5445.0
2022-06-27 09:45:00,462.34,463.96,461.52,462.32,3489.0,448.4502,450.0215,447.6548,448.4308,3489.0
2022-06-27 09:50:00,463.01,463.62,462.56,463.08,431.0,449.1001,449.6918,448.6636,449.168,431.0
2022-06-27 09:55:00,462.58,462.58,460.12,460.46,5003.0,448.683,448.683,446.2969,446.6267,5003.0
2022-06-27 10:00:00,461.02,461.95,460.54,461.74,3033.0,447.1699,448.0719,446.7043,447.8682,3033.0
2022-06-27 10:05:00,461.81,463.15,461.79,463.08,11677.0,447.9361,449.2359,447.9167,449.168,11677.0
2022-06-27 10:10:00,463.59,464.78,463.59,464.54,3056.0,449.6627,450.8169,449.6627,450.5841,3056.0
2022-06-27 10:15:00,464.91,465.42,464.1,464.97,9468.0,450.943,451.4377,450.1573,451.0012,9468.0
2022-06-27 10:20:00,465.08,465.55,464.97,465.04,1950.0,451.1079,451.5638,451.0012,451.0691,1950.0
2022-06-27 10:25:00,464.24,464.79,463.96,463.99,5100.0,450.2931,450.8266,450.0215,450.0506,5100.0
2022-06-27 10:30:00,464.24,464.26,463.8,463.81,3594.0,450.2931,450.3125,449.8663,449.876,3594.0
2022-06-27 10:35:00,464.08,464.08,462.57,462.92,2653.0,450.1379,450.1379,448.6733,449.0128,2653.0
2022-06-27 10:40:00,463.01,464.37,462.17,464.04,16042.0,449.1001,450.4192,448.2853,450.0991,16042.0
2022-06-27 10:45:00,463.49,463.49,462.77,462.78,2436.0,449.5657,449.5657,448.8673,448.877,2436.0
2022-06-27 10:50:00,463.5,465.43,463.5,465.43,2491.0,449.5754,451.4474,449.5754,451.4474,2491.0
2022-06-27 10:55:00,465.25,465.87,464.94,464.94,6869.0,451.2728,451.8742,450.9721,450.9721,6869.0
2022-06-27 11:00:00,464.79,464.79,464.02,464.02,500.0,450.8266,450.8266,450.0797,450.0797,500.0
2022-06-27 11:05:00,463.93,464.52,463.92,464.52,4565.0,449.9924,450.5647,449.9827,450.5647,4565.0
2022-06-27 11:10:00,464.5,465.0,463.81,464.1,5711.0,450.5453,451.0303,449.876,450.1573,5711.0
2022-06-27 11:15:00,464.0,464.94,464.0,464.94,2501.0,450.0603,450.9721,450.0603,450.9721,2501.0
2022-06-27 11:20:00,464.31,465.01,464.15,465.01,800.0,450.361,451.04,450.2058,451.04,800.0
2022-06-27 11:25:00,465.48,465.63,465.1,465.39,1400.0,451.4959,451.6414,451.1273,451.4086,1400.0
2022-06-27 11:30:00,465.04,465.47,464.93,465.44,900.0,451.0691,451.4862,450.9624,451.4571,900.0
2022-06-27 11:35:00,465.0,465.52,464.85,465.29,800.0,451.0303,451.5347,450.8848,451.3116,800.0
2022-06-27 11:40:00,465.53,465.75,465.53,465.65,500.0,451.5444,451.7578,451.5444,451.6608,500.0
2022-06-27 11:45:00,465.99,465.99,465.66,465.75,600.0,451.9906,451.9906,451.6705,451.7578,600.0
2022-06-27 11:50:00,465.9,465.9,465.45,465.45,441.0,451.9033,451.9033,451.4668,451.4668,441.0
2022-06-27 11:55:00,465.96,466.98,465.95,466.9,2347.0,451.9615,452.9508,451.9518,452.8732,2347.0
2022-06-27 12:00:00,466.43,466.43,466.05,466.06,1401.0,452.4173,452.4173,452.0487,452.0584,1401.0
2022-06-27 12:05:00,466.42,466.42,466.07,466.07,200.0,452.4076,452.4076,452.0681,452.0681,200.0
2022-06-27 12:10:00,465.87,466.07,465.87,466.07,203.0,451.8742,452.0681,451.8742,452.0681,203.0
2022-06-27 12:15:00,466.13,466.55,466.13,466.55,611.0,452.1263,452.5337,452.1263,452.5337,611.0
2022-06-27 12:20:00,466.71,466.94,466.22,466.94,900.0,452.6889,452.912,452.2136,452.912,900.0
2022-06-27 12:25:00,466.86,466.88,466.14,466.79,1434.0,452.8344,452.8538,452.136,452.7665,1434.0
2022-06-27 12:30:00,466.52,467.12,466.52,467.12,1269.0,452.5046,453.0866,452.5046,453.0866,1269.0
2022-06-27 12:35:00,466.83,466.83,466.24,466.66,2819.0,452.8053,452.8053,452.233,452.6404,2819.0
2022-06-27 12:40:00,466.41,466.59,466.4,466.5,700.0,452.3979,452.5725,452.3882,452.4852,700.0
2022-06-27 12:45:00,466.16,467.38,466.16,467.38,2181.0,452.1554,453.3388,452.1554,453.3388,2181.0
2022-06-27 12:50:00,467.64,468.48,467.64,467.93,2473.0,453.591,454.4057,453.591,453.8723,2473.0
2022-06-27 12:55:00,468.09,468.39,467.67,468.16,1100.0,454.0275,454.3184,453.6201,454.0954,1100.0
2022-06-27 13:00:00,468.02,468.02,467.49,467.82,878.0,453.9596,453.9596,453.4455,453.7656,878.0
2022-06-27 13:05:00,467.79,467.79,467.3,467.76,1120.0,453.7365,453.7365,453.2612,453.7074,1120.0
2022-06-27 13:10:00,467.9,468.94,467.75,468.71,1400.0,453.8432,454.8519,453.6977,454.6288,1400.0
2022-06-27 13:15:00,468.82,468.93,468.5,468.93,831.0,454.7355,454.8422,454.4251,454.8422,831.0
2022-06-27 13:20:00,468.99,469.33,468.75,469.02,1260.0,454.9004,455.2302,454.6676,454.9295,1260.0
2022-06-27 13:25:00,468.85,469.85,468.84,469.72,2601.0,454.7646,455.7346,454.7549,455.6085,2601.0
2022-06-27 13:30:00,469.72,469.81,468.98,468.98,1403.0,455.6085,455.6958,454.8907,454.8907,1403.0
2022-06-27 13:35:00,468.76,468.9,468.49,468.89,2871.0,454.6773,454.8131,454.4154,454.8034,2871.0
2022-06-27 13:40:00,468.9,469.05,468.28,468.82,3515.0,454.8131,454.9586,454.2118,454.7355,3515.0
2022-06-27 13:45:00,468.68,469.5,468.52,469.45,3969.0,454.5997,455.3951,454.4445,455.3466,3969.0
2022-06-27 13:50:00,469.75,469.75,468.54,469.03,3387.0,455.6376,455.6376,454.4639,454.9392,3387.0
2022-06-27 13:55:00,468.45,468.71,467.45,467.55,3949.0,454.3766,454.6288,453.4067,453.5037,3949.0
2022-06-27 14:00:00,467.83,468.56,467.23,468.27,2996.0,453.7753,454.4833,453.1933,454.2021,2996.0
2022-06-27 14:05:00,468.42,468.7,467.75,468.06,5336.0,454.3475,454.6191,453.6977,453.9984,5336.0
2022-06-27 14:10:00,468.35,469.07,468.11,468.74,3368.0,454.2797,454.978,454.0469,454.6579,3368.0
2022-06-27 14:15:00,469.11,469.11,468.11,468.34,1989.0,455.0168,455.0168,454.0469,454.27,1989.0
2022-06-27 14:20:00,468.79,469.1,468.17,468.18,2721.0,454.7064,455.0071,454.1051,454.1148,2721.0
2022-06-27 14:25:00,467.91,468.11,467.33,467.8,6978.0,453.8529,454.0469,453.2903,453.7462,6978.0
2022-06-27 14:30:00,468.07,468.07,467.32,467.41,1622.0,454.0081,454.0081,453.2806,453.3679,1622.0
2022-06-27 14:35:00,467.3,467.35,466.66,467.35,2401.0,453.2612,453.3097,452.6404,453.3097,2401.0
2022-06-27 14:40:00,467.19,467.19,466.93,466.93,300.0,453.1545,453.1545,452.9023,452.9023,300.0
2022-06-27 14:45:00,467.04,467.71,466.98,467.55,1796.0,453.009,453.6589,452.9508,453.5037,1796.0
2022-06-27 14:50:00,467.35,467.44,466.89,466.9,1134.0,453.3097,453.397,452.8635,452.8732,1134.0
2022-06-27 14:55:00,466.82,467.23,466.81,466.99,1042.0,452.7956,453.1933,452.7859,452.9605,1042.0
2022-06-27 15:00:00,466.8,466.8,465.56,465.75,3825.0,452.7762,452.7762,451.5735,451.7578,3825.0
2022-06-27 15:05:00,465.55,466.08,465.2,466.08,4498.0,451.5638,452.0778,451.2243,452.0778,4498.0
2022-06-27 15:10:00,466.2,466.22,465.81,466.0,1470.0,452.1942,452.2136,451.816,452.0003,1470.0
2022-06-27 15:15:00,466.02,466.38,465.67,465.95,2622.0,452.0196,452.3688,451.6802,451.9518,2622.0
2022-06-27 15:20:00,465.76,465.96,465.47,465.63,1540.0,451.7675,451.9615,451.4862,451.6414,1540.0
2022-06-27 15:25:00,465.58,465.85,465.25,465.25,1146.0,451.5929,451.8548,451.2728,451.2728,1146.0
2022-06-27 15:30:00,465.26,465.38,464.0,464.32,7090.0,451.2825,451.3989,450.0603,450.3707,7090.0
2022-06-27 15:35:00,464.38,464.72,463.65,463.65,4477.0,450.4289,450.7587,449.7208,449.7208,4477.0
2022-06-27 15:40:00,463.65,464.91,463.65,464.83,6583.0,449.7208,450.943,449.7208,450.8654,6583.0
2022-06-27 15:45:00,464.64,465.45,464.47,464.9,6547.0,450.6811,451.4668,450.5162,450.9333,6547.0
2022-06-27 15:50:00,464.9,464.9,463.64,464.11,11300.0,450.9333,450.9333,449.7112,450.167,11300.0
2022-06-27 15:55:00,464.22,464.62,463.84,464.4,39954.0,450.2737,450.6617,449.9051,450.4483,39954.0
2022-06-28 09:30:00,466.93,471.98,466.93,471.98,12381.0,452.9023,457.8006,452.9023,457.8006,12381.0
2022-06-28 09:35:00,471.34,472.6,470.67,471.05,2036.0,457.1798,458.402,456.53,456.8985,2036.0
2022-06-28 09:40:00,470.32,472.45,470.25,470.25,4946.0,456.1905,458.2565,456.1226,456.1226,4946.0
2022-06-28 09:45:00,470.97,472.92,470.3,472.92,4787.0,456.8209,458.7124,456.1711,458.7124,4787.0
2022-06-28 09:50:00,472.99,474.2,472.95,474.0,7170.0,458.7803,459.9539,458.7415,459.7599,7170.0
2022-06-28 09:55:00,473.77,477.44,473.77,474.06,35594.0,459.5368,463.0966,459.5368,459.8181,35594.0
2022-06-28 10:00:00,472.77,474.13,472.46,472.46,4893.0,458.5669,459.886,458.2662,458.2662,4893.0
2022-06-28 10:05:00,472.2,472.68,471.16,472.11,4699.0,458.014,458.4796,457.0052,457.9267,4699.0
2022-06-28 10:10:00,471.94,473.54,471.85,472.71,8164.0,457.7618,459.3137,457.6745,458.5087,8164.0
2022-06-28 10:15:00,472.12,473.67,471.91,473.66,8056.0,457.9364,459.4398,457.7327,459.4301,8056.0
2022-06-28 10:20:00,473.73,474.18,472.46,472.95,5313.0,459.498,459.9345,458.2662,458.7415,5313.0
2022-06-28 10:25:00,472.64,472.92,470.27,470.49,31725.0,458.4408,458.7124,456.142,456.3554,31725.0
2022-06-28 10:30:00,470.72,470.72,469.63,469.64,12874.0,456.5785,456.5785,455.5212,455.5309,12874.0
2022-06-28 10:35:00,469.88,470.43,468.59,470.28,7002.0,455.7637,456.2972,454.5124,456.1517,7002.0
2022-06-28 10:40:00,470.2,470.93,470.2,470.33,3003.0,456.0741,456.7821,456.0741,456.2002,3003.0
2022-06-28 10:45:00,470.33,470.42,468.9,468.98,4766.0,456.2002,456.2875,454.8131,454.8907,4766.0
2022-06-28 10:50:00,468.1,469.15,467.83,468.36,5271.0,454.0372,455.0556,453.7753,454.2894,5271.0
2022-06-28 10:55:00,467.88,469.1,467.88,469.1,7104.0,453.8238,455.0071,453.8238,455.0071,7104.0
2022-06-28 11:00:00,468.99,469.21,468.12,468.99,2987.0,454.9004,455.1138,454.0566,454.9004,2987.0
2022-06-28 11:05:00,469.24,469.71,468.94,469.71,3458.0,455.1429,455.5988,454.8519,455.5988,3458.0
2022-06-28 11:10:00,469.56,471.21,469.55,471.21,4219.0,455.4533,457.0537,455.4436,457.0537,4219.0
2022-06-28 11:15:00,470.45,470.86,470.23,470.46,3529.0,456.3166,456.7142,456.1032,456.3263,3529.0
2022-06-28 11:20:00,470.41,470.69,470.33,470.33,1300.0,456.2778,456.5494,456.2002,456.2002,1300.0
2022-06-28 11:25:00,470.29,470.3,467.03,467.59,18185.0,456.1614,456.1711,452.9993,453.5425,18185.0
2022-06-28 11:30:00,467.04,467.89,466.28,467.89,17178.0,453.009,453.8335,452.2718,453.8335,17178.0
2022-06-28 11:35:00,467.8,467.8,465.92,466.38,3425.0,453.7462,453.7462,451.9227,452.3688,3425.0
2022-06-28 11:40:00,466.26,466.54,466.03,466.1,2750.0,452.2524,452.524,452.0293,452.0972,2750.0
2022-06-28 11:45:00,466.11,466.49,465.06,465.82,6536.0,452.1069,452.4755,451.0885,451.8257,6536.0
2022-06-28 11:50:00,465.89,467.75,465.89,467.03,2987.0,451.8936,453.6977,451.8936,452.9993,2987.0
2022-06-28 11:55:00,466.4,466.94,465.8,466.7,3424.0,452.3882,452.912,451.8063,452.6792,3424.0
2022-06-28 12:00:00,466.75,466.9,465.74,465.88,2624.0,452.7277,452.8732,451.7481,451.8839,2624.0
2022-06-28 12:05:00,466.1,466.1,465.2,465.61,5692.0,452.0972,452.0972,451.2243,451.622,5692.0
2022-06-28 12:10:00,465.52,465.63,463.88,463.88,5110.0,451.5347,451.6414,449.9439,449.9439,5110.0
2022-06-28 12:15:00,463.58,464.16,463.56,463.79,5878.0,449.653,450.2155,449.6336,449.8566,5878.0
2022-06-28 12:20:00,463.8,464.02,463.15,463.84,4151.0,449.8663,450.0797,449.2359,449.9051,4151.0
2022-06-28 12:25:00,463.87,465.45,463.87,465.16,2064.0,449.9342,451.4668,449.9342,451.1855,2064.0
2022-06-28 12:30:00,465.01,465.01,463.4,463.62,3134.0,451.04,451.04,449.4784,449.6918,3134.0
2022-06-28 12:35:00,463.99,464.68,463.78,464.5,900.0,450.0506,450.7199,449.8469,450.5453,900.0
2022-06-28 12:40:00,464.44,465.45,464.32,465.45,1600.0,450.4871,451.4668,450.3707,451.4668,1600.0
2022-06-28 12:45:00,465.37,465.81,465.36,465.81,2385.0,451.3892,451.816,451.3795,451.816,2385.0
2022-06-28 12:50:00,466.02,466.06,465.05,465.05,3563.0,452.0196,452.0584,451.0788,451.0788,3563.0
2022-06-28 12:55:00,465.19,465.32,464.01,464.51,2321.0,451.2146,451.3407,450.07,450.555,2321.0
2022-06-28 13:00:00,464.43,465.45,464.41,464.87,3716.0,450.4774,451.4668,450.458,450.9042,3716.0
2022-06-28 13:05:00,465.11,465.11,463.73,463.73,2867.0,451.137,451.137,449.7984,449.7984,2867.0
2022-06-28 13:10:00,463.83,463.84,462.39,462.63,3551.0,449.8954,449.9051,448.4987,448.7315,3551.0
2022-06-28 13:15:00,462.47,463.45,462.46,463.45,1718.0,448.5763,449.5269,448.5666,449.5269,1718.0
2022-06-28 13:20:00,463.0,463.47,463.0,463.47,1873.0,449.0904,449.5463,449.0904,449.5463,1873.0
2022-06-28 13:25:00,463.67,463.7,463.02,463.25,3484.0,449.7402,449.7693,449.1098,449.3329,3484.0
2022-06-28 13:30:00,463.6,463.74,463.08,463.08,2480.0,449.6724,449.8081,449.168,449.168,2480.0
2022-06-28 13:35:00,462.85,463.08,462.58,462.61,2717.0,448.9449,449.168,448.683,448.7121,2717.0
2022-06-28 13:40:00,462.89,463.28,462.83,462.87,2760.0,448.9837,449.362,448.9255,448.9643,2760.0
2022-06-28 13:45:00,463.1,463.73,463.1,463.5,2282.0,449.1874,449.7984,449.1874,449.5754,2282.0
2022-06-28 13:50:00,463.79,464.4,463.2,463.47,2620.0,449.8566,450.4483,449.2844,449.5463,2620.0
2022-06-28 13:55:00,463.41,463.74,462.97,463.74,2008.0,449.4881,449.8081,449.0613,449.8081,2008.0
2022-06-28 14:00:00,463.99,464.34,463.76,464.27,7330.0,450.0506,450.3901,449.8275,450.3222,7330.0
2022-06-28 14:05:00,464.23,464.42,463.98,463.98,2605.0,450.2834,450.4677,450.0409,450.0409,2605.0
2022-06-28 14:10:00,463.83,463.93,463.29,463.3,5012.0,449.8954,449.9924,449.3717,449.3814,5012.0
2022-06-28 14:15:00,463.18,463.97,463.08,463.26,2895.0,449.265,450.0312,449.168,449.3426,2895.0
2022-06-28 14:20:00,463.23,463.48,463.2,463.34,900.0,449.3135,449.556,449.2844,449.4202,900.0
2022-06-28 14:25:00,463.27,463.36,463.05,463.28,4086.0,449.3523,449.4396,449.1389,449.362,4086.0
2022-06-28 14:30:00,462.77,462.78,462.19,462.19,3891.0,448.8673,448.877,448.3047,448.3047,3891.0
2022-06-28 14:35:00,462.03,462.21,461.77,461.99,2625.0,448.1495,448.3241,447.8973,448.1107,2625.0
2022-06-28 14:40:00,461.78,462.08,461.74,462.02,1691.0,447.907,448.198,447.8682,448.1398,1691.0
2022-06-28 14:45:00,461.93,462.79,461.83,462.56,2811.0,448.0525,448.8867,447.9555,448.6636,2811.0
2022-06-28 14:50:00,462.42,462.42,462.08,462.25,797.0,448.5278,448.5278,448.198,448.3629,797.0
2022-06-28 14:55:00,462.38,462.48,461.95,462.05,2202.0,448.489,448.586,448.0719,448.1689,2202.0
2022-06-28 15:00:00,462.16,462.49,461.78,461.78,2238.0,448.2756,448.5957,447.907,447.907,2238.0
2022-06-28 15:05:00,461.93,462.26,461.78,462.22,2299.0,448.0525,448.3726,447.907,448.3338,2299.0
2022-06-28 15:10:00,462.26,462.49,461.75,462.49,4749.0,448.3726,448.5957,447.8779,448.5957,4749.0
2022-06-28 15:15:00,462.3,462.74,462.23,462.74,2728.0,448.4114,448.8382,448.3435,448.8382,2728.0
2022-06-28 15:20:00,462.53,463.36,462.43,463.36,4103.0,448.6345,449.4396,448.5375,449.4396,4103.0
2022-06-28 15:25:00,463.1,463.1,462.34,462.67,1053.0,449.1874,449.1874,448.4502,448.7703,1053.0
2022-06-28 15:30:00,462.73,463.26,462.57,462.57,6703.0,448.8285,449.3426,448.6733,448.6733,6703.0
2022-06-28 15:35:00,462.61,462.76,462.2,462.42,9280.0,448.7121,448.8576,448.3144,448.5278,9280.0
2022-06-28 15:40:00,462.63,462.82,461.7,461.83,20481.0,448.7315,448.9158,447.8294,447.9555,20481.0
2022-06-28 15:45:00,461.76,462.41,461.58,462.41,11086.0,447.8876,448.5181,447.713,448.5181,11086.0
2022-06-28 15:50:00,462.26,463.63,462.24,462.92,21721.0,448.3726,449.7015,448.3532,449.0128,21721.0
2022-06-28 15:55:00,462.72,463.6,462.03,462.5,62326.0,448.8188,449.6724,448.1495,448.6054,62326.0
2022-06-29 09:30:00,462.58,462.58,458.0,459.25,9928.0,449.4375,449.4375,444.9876,446.2021,9928.0
2022-06-29 09:35:00,459.61,460.43,457.57,459.85,8497.0,446.5518,447.3485,444.5698,446.785,8497.0
2022-06-29 09:40:00,459.98,460.28,458.79,459.75,2679.0,446.9113,447.2028,445.7551,446.6879,2679.0
2022-06-29 09:45:00,459.74,462.62,459.73,462.03,5085.0,446.6781,449.4763,446.6684,448.9031,5085.0
2022-06-29 09:50:00,462.37,464.93,461.9,464.9,1501.0,449.2334,451.7207,448.7768,451.6915,1501.0
2022-06-29 09:55:00,464.26,464.52,463.15,464.32,1156.0,451.0697,451.3223,449.9913,451.128,1156.0
2022-06-29 10:00:00,464.2,466.3,464.2,466.3,815.0,451.0114,453.0518,451.0114,453.0518,815.0
2022-06-29 10:05:00,466.15,467.24,466.07,467.22,1858.0,452.906,453.9651,452.8283,453.9456,1858.0
2022-06-29 10:10:00,467.41,468.7,466.92,468.31,9691.0,454.1302,455.3836,453.6542,455.0047,9691.0
2022-06-29 10:15:00,468.71,468.93,467.28,467.84,7161.0,455.3933,455.607,454.0039,454.548,7161.0
2022-06-29 10:20:00,468.09,468.53,467.44,467.85,3331.0,454.7909,455.2184,454.1594,454.5577,3331.0
2022-06-29 10:25:00,467.85,468.22,467.16,467.47,13909.0,454.5577,454.9172,453.8873,454.1885,13909.0
2022-06-29 10:30:00,468.27,469.19,468.08,468.89,10318.0,454.9658,455.8597,454.7812,455.5682,10318.0
2022-06-29 10:35:00,468.92,468.97,467.91,468.54,13128.0,455.5973,455.6459,454.616,455.2281,13128.0
2022-06-29 10:40:00,468.76,470.25,468.37,470.22,11898.0,455.4419,456.8895,455.063,456.8604,11898.0
2022-06-29 10:45:00,470.43,470.91,470.15,470.66,4601.0,457.0644,457.5308,456.7924,457.2879,4601.0
2022-06-29 10:50:00,470.99,471.69,469.31,469.75,8540.0,457.6085,458.2886,455.9762,456.4037,8540.0
2022-06-29 10:55:00,469.73,470.06,469.25,469.78,1911.0,456.3843,456.7049,455.918,456.4329,1911.0
2022-06-29 11:00:00,469.38,469.85,469.38,469.65,8962.0,456.0443,456.5009,456.0443,456.3066,8962.0
2022-06-29 11:05:00,469.65,470.02,468.8,468.83,3611.0,456.3066,456.6661,455.4807,455.5099,3611.0
2022-06-29 11:10:00,468.21,468.32,466.87,467.35,3304.0,454.9075,455.0144,453.6056,454.0719,3304.0
2022-06-29 11:15:00,467.36,467.97,467.16,467.61,1436.0,454.0817,454.6743,453.8873,454.3245,1436.0
2022-06-29 11:20:00,467.23,467.48,466.95,467.15,2190.0,453.9553,454.1982,453.6833,453.8776,2190.0
2022-06-29 11:25:00,467.4,467.98,467.4,467.5,610.0,454.1205,454.684,454.1205,454.2177,610.0
2022-06-29 11:30:00,467.81,468.06,467.81,468.06,600.0,454.5189,454.7618,454.5189,454.7618,600.0
2022-06-29 11:35:00,467.99,468.63,467.98,468.3,3038.0,454.6938,455.3156,454.684,454.9949,3038.0
2022-06-29 11:40:00,468.53,468.53,467.44,467.79,1697.0,455.2184,455.2184,454.1594,454.4994,1697.0
2022-06-29 11:45:00,467.81,468.14,467.6,467.81,1300.0,454.5189,454.8395,454.3148,454.5189,1300.0
2022-06-29 11:50:00,467.89,468.53,467.89,468.53,1310.0,454.5966,455.2184,454.5966,455.2184,1310.0
2022-06-29 11:55:00,468.37,468.61,467.69,468.17,1802.0,455.063,455.2961,454.4023,454.8686,1802.0
2022-06-29 12:00:00,468.2,468.63,467.73,468.62,7275.0,454.8978,455.3156,454.4411,455.3059,7275.0
2022-06-29 12:05:00,468.78,469.27,468.52,468.85,3780.0,455.4613,455.9374,455.2087,455.5293,3780.0
2022-06-29 12:10:00,468.5,468.67,466.47,466.58,7291.0,455.1893,455.3544,453.2169,453.3238,7291.0
2022-06-29 12:15:00,466.79,466.81,466.17,466.51,3300.0,453.5278,453.5473,452.9255,453.2558,3300.0
2022-06-29 12:20:00,466.46,466.8,465.32,465.32,3944.0,453.2072,453.5376,452.0996,452.0996,3944.0
2022-06-29 12:25:00,465.01,465.11,463.83,464.45,3439.0,451.7984,451.8956,450.6519,451.2543,3439.0
2022-06-29 12:30:00,464.08,465.63,464.08,464.89,5055.0,450.8948,452.4008,450.8948,451.6818,5055.0
2022-06-29 12:35:00,465.24,466.46,464.71,466.2,3957.0,452.0219,453.2072,451.5069,452.9546,3957.0
2022-06-29 12:40:00,466.35,466.35,465.57,466.01,2163.0,453.1003,453.1003,452.3425,452.77,2163.0
2022-06-29 12:45:00,466.23,466.28,465.74,465.74,1117.0,452.9838,453.0323,452.5077,452.5077,1117.0
2022-06-29 12:50:00,465.83,466.12,465.28,465.54,1582.0,452.5951,452.8769,452.0607,452.3134,1582.0
2022-06-29 12:55:00,465.44,465.85,465.17,465.85,2369.0,452.2162,452.6146,451.9539,452.6146,2369.0
2022-06-29 13:00:00,465.54,465.85,465.44,465.56,1568.0,452.3134,452.6146,452.2162,452.3328,1568.0
2022-06-29 13:05:00,465.81,466.5,465.81,466.5,2176.0,452.5757,453.2461,452.5757,453.2461,2176.0
2022-06-29 13:10:00,466.65,467.0,466.15,466.16,1631.0,453.3918,453.7319,452.906,452.9157,1631.0
2022-06-29 13:15:00,466.2,466.32,466.03,466.05,949.0,452.9546,453.0712,452.7894,452.8089,949.0
2022-06-29 13:20:00,466.12,466.41,465.82,465.82,1715.0,452.8769,453.1586,452.5854,452.5854,1715.0
2022-06-29 13:25:00,465.83,466.48,465.69,466.48,3687.0,452.5951,453.2267,452.4591,453.2267,3687.0
2022-06-29 13:30:00,466.73,467.22,466.52,466.63,2168.0,453.4696,453.9456,453.2655,453.3724,2168.0
2022-06-29 13:35:00,466.8,467.03,466.8,467.03,400.0,453.5376,453.761,453.5376,453.761,400.0
2022-06-29 13:40:00,467.39,467.39,466.47,466.73,4665.0,454.1108,454.1108,453.2169,453.4696,4665.0
2022-06-29 13:45:00,466.89,466.89,466.64,466.75,2077.0,453.625,453.625,453.3821,453.489,2077.0
2022-06-29 13:50:00,467.22,467.5,467.13,467.14,3749.0,453.9456,454.2177,453.8582,453.8679,3749.0
2022-06-29 13:55:00,467.54,468.33,467.53,467.89,2031.0,454.2565,455.0241,454.2468,454.5966,2031.0
2022-06-29 14:00:00,467.97,469.0,467.87,469.0,3788.0,454.6743,455.6751,454.5772,455.6751,3788.0
2022-06-29 14:05:00,469.05,469.39,468.58,468.88,4100.0,455.7236,456.054,455.267,455.5585,4100.0
2022-06-29 14:10:00,468.64,469.83,468.48,469.83,4364.0,455.3253,456.4815,455.1698,456.4815,4364.0
2022-06-29 14:15:00,469.76,470.75,469.68,469.86,4228.0,456.4135,457.3753,456.3357,456.5106,4228.0
2022-06-29 14:20:00,469.65,469.69,468.77,468.94,3094.0,456.3066,456.3455,455.4516,455.6168,3094.0
2022-06-29 14:25:00,468.74,469.96,468.64,469.86,3209.0,455.4224,456.6078,455.3253,456.5106,3209.0
2022-06-29 14:30:00,469.66,469.74,469.08,469.08,1845.0,456.3163,456.394,455.7528,455.7528,1845.0
2022-06-29 14:35:00,468.85,468.91,468.28,468.33,1600.0,455.5293,455.5876,454.9755,455.0241,1600.0
2022-06-29 14:40:00,468.27,468.42,467.83,468.0,3615.0,454.9658,455.1115,454.5383,454.7035,3615.0
2022-06-29 14:45:00,467.83,468.33,467.65,467.98,3614.0,454.5383,455.0241,454.3634,454.684,3614.0
2022-06-29 14:50:00,468.3,468.6,467.93,468.6,3343.0,454.9949,455.2864,454.6355,455.2864,3343.0
2022-06-29 14:55:00,468.67,468.79,468.2,468.35,4071.0,455.3544,455.471,454.8978,455.0435,4071.0
2022-06-29 15:00:00,468.35,468.35,467.31,467.99,5793.0,455.0435,455.0435,454.0331,454.6938,5793.0
2022-06-29 15:05:00,468.05,468.97,468.05,468.97,1590.0,454.752,455.6459,454.752,455.6459,1590.0
2022-06-29 15:10:00,468.5,468.9,468.34,468.65,3218.0,455.1893,455.5779,455.0338,455.335,3218.0
2022-06-29 15:15:00,468.73,469.55,468.73,469.05,3091.0,455.4127,456.2094,455.4127,455.7236,3091.0
2022-06-29 15:20:00,468.45,468.87,468.45,468.86,1389.0,455.1407,455.5488,455.1407,455.539,1389.0
2022-06-29 15:25:00,468.93,469.39,468.84,469.31,5288.0,455.607,456.054,455.5196,455.9762,5288.0
2022-06-29 15:30:00,469.24,469.28,467.4,467.53,5035.0,455.9082,455.9471,454.1205,454.2468,5035.0
2022-06-29 15:35:00,467.42,467.62,467.18,467.24,6100.0,454.1399,454.3343,453.9068,453.9651,6100.0
2022-06-29 15:40:00,467.08,467.65,466.96,467.35,7175.0,453.8096,454.3634,453.693,454.0719,7175.0
2022-06-29 15:45:00,467.61,468.17,467.41,468.17,10855.0,454.3245,454.8686,454.1302,454.8686,10855.0
2022-06-29 15:50:00,468.28,469.11,468.19,469.0,17305.0,454.9755,455.7819,454.8881,455.6751,17305.0
2022-06-29 15:55:00,469.05,469.8,468.13,468.13,37666.0,455.7236,456.4523,454.8298,454.8298,37666.0
2022-06-30 09:30:00,467.45,469.48,465.43,467.25,53737.0,454.1691,456.1414,452.2065,453.9748,53737.0
2022-06-30 09:35:00,466.4,469.71,466.16,468.19,11626.0,453.1489,456.3649,452.9157,454.8881,11626.0
2022-06-30 09:40:00,468.12,468.78,466.97,468.62,7666.0,454.8201,455.4613,453.7027,455.3059,7666.0
2022-06-30 09:45:00,468.35,471.05,466.94,470.99,9090.0,455.0435,457.6668,453.6736,457.6085,9090.0
2022-06-30 09:50:00,470.65,471.71,470.19,471.7,9822.0,457.2782,458.3081,456.8312,458.2983,9822.0
2022-06-30 09:55:00,471.67,471.85,469.6,470.68,28462.0,458.2692,458.4441,456.258,457.3073,28462.0
2022-06-30 10:00:00,470.45,471.25,466.78,467.33,16306.0,457.0839,457.8611,453.5181,454.0525,16306.0
2022-06-30 10:05:00,466.75,468.14,466.64,467.98,12944.0,453.489,454.8395,453.3821,454.684,12944.0
2022-06-30 10:10:00,467.78,467.87,465.43,466.1,3416.0,454.4897,454.5772,452.2065,452.8575,3416.0
2022-06-30 10:15:00,466.82,466.82,465.0,465.65,15959.0,453.557,453.557,451.7887,452.4202,15959.0
2022-06-30 10:20:00,465.46,465.8,464.81,465.69,2943.0,452.2356,452.566,451.6041,452.4591,2943.0
2022-06-30 10:25:00,465.86,467.43,465.41,465.58,9133.0,452.6243,454.1497,452.1871,452.3522,9133.0
2022-06-30 10:30:00,465.23,466.84,465.1,466.83,6741.0,452.0122,453.5764,451.8859,453.5667,6741.0
2022-06-30 10:35:00,466.64,467.97,466.44,467.35,2720.0,453.3821,454.6743,453.1878,454.0719,2720.0
2022-06-30 10:40:00,467.1,467.45,466.62,467.25,2293.0,453.829,454.1691,453.3627,453.9748,2293.0
2022-06-30 10:45:00,467.16,467.66,466.84,467.6,8153.0,453.8873,454.3731,453.5764,454.3148,8153.0
2022-06-30 10:50:00,468.0,468.59,467.95,468.25,3205.0,454.7035,455.2767,454.6549,454.9464,3205.0
2022-06-30 10:55:00,468.49,468.72,467.88,468.72,2863.0,455.1795,455.403,454.5869,455.403,2863.0
2022-06-30 11:00:00,468.72,469.32,468.36,469.14,6507.0,455.403,455.986,455.0532,455.8111,6507.0
2022-06-30 11:05:00,469.54,469.54,467.73,468.25,1755.0,456.1997,456.1997,454.4411,454.9464,1755.0
2022-06-30 11:10:00,467.92,467.94,467.0,467.75,1847.0,454.6257,454.6452,453.7319,454.4606,1847.0
2022-06-30 11:15:00,467.32,467.65,466.81,466.81,1963.0,454.0428,454.3634,453.5473,453.5473,1963.0
2022-06-30 11:20:00,466.76,466.9,466.13,466.67,2918.0,453.4987,453.6347,452.8866,453.4113,2918.0
2022-06-30 11:25:00,467.08,468.34,467.08,467.47,2015.0,453.8096,455.0338,453.8096,454.1885,2015.0
2022-06-30 11:30:00,467.47,467.76,466.95,467.68,1000.0,454.1885,454.4703,453.6833,454.3926,1000.0
2022-06-30 11:35:00,468.0,468.47,467.6,467.6,1000.0,454.7035,455.1601,454.3148,454.3148,1000.0
2022-06-30 11:40:00,467.9,469.24,467.9,469.24,3775.0,454.6063,455.9082,454.6063,455.9082,3775.0
2022-06-30 11:45:00,469.57,469.93,469.17,469.61,2515.0,456.2289,456.5786,455.8402,456.2677,2515.0
2022-06-30 11:50:00,469.02,469.55,468.99,469.54,54195.0,455.6945,456.2094,455.6653,456.1997,54195.0
2022-06-30 11:55:00,469.34,469.74,468.97,469.35,1734.0,456.0054,456.394,455.6459,456.0151,1734.0
2022-06-30 12:00:00,469.32,469.77,468.27,468.27,2290.0,455.986,456.4232,454.9658,454.9658,2290.0
2022-06-30 12:05:00,468.0,468.1,467.82,467.85,1400.0,454.7035,454.8006,454.5286,454.5577,1400.0
2022-06-30 12:10:00,468.17,469.1,468.04,468.77,4741.0,454.8686,455.7722,454.7423,455.4516,4741.0
2022-06-30 12:15:00,468.67,469.0,468.08,468.09,6295.0,455.3544,455.6751,454.7812,454.7909,6295.0
2022-06-30 12:20:00,468.53,468.73,468.13,468.73,1711.0,455.2184,455.4127,454.8298,455.4127,1711.0
2022-06-30 12:25:00,468.46,469.51,468.46,469.11,2671.0,455.1504,456.1706,455.1504,455.7819,2671.0
2022-06-30 12:30:00,469.38,469.38,468.57,468.57,2640.0,456.0443,456.0443,455.2573,455.2573,2640.0
2022-06-30 12:35:00,468.22,468.69,468.22,468.69,1203.0,454.9172,455.3739,454.9172,455.3739,1203.0
2022-06-30 12:40:00,468.6,468.6,467.99,468.0,1486.0,455.2864,455.2864,454.6938,454.7035,1486.0
2022-06-30 12:45:00,468.5,468.7,468.32,468.39,2151.0,455.1893,455.3836,455.0144,455.0824,2151.0
2022-06-30 12:50:00,468.24,468.75,468.17,468.53,1084.0,454.9367,455.4322,454.8686,455.2184,1084.0
2022-06-30 12:55:00,468.62,469.26,468.16,468.99,3015.0,455.3059,455.9277,454.8589,455.6653,3015.0
2022-06-30 13:00:00,469.08,469.1,468.67,469.1,1822.0,455.7528,455.7722,455.3544,455.7722,1822.0
2022-06-30 13:05:00,468.97,468.97,468.04,468.04,2121.0,455.6459,455.6459,454.7423,454.7423,2121.0
2022-06-30 13:10:00,468.09,468.09,467.07,467.32,4509.0,454.7909,454.7909,453.7999,454.0428,4509.0
2022-06-30 13:15:00,466.96,468.27,466.96,468.27,3806.0,453.693,454.9658,453.693,454.9658,3806.0
2022-06-30 13:20:00,467.97,468.74,467.49,468.1,2201.0,454.6743,455.4224,454.208,454.8006,2201.0
2022-06-30 13:25:00,468.06,468.24,467.85,467.85,900.0,454.7618,454.9367,454.5577,454.5577,900.0
2022-06-30 13:30:00,468.48,468.74,468.2,468.2,2343.0,455.1698,455.4224,454.8978,454.8978,2343.0
2022-06-30 13:35:00,467.97,468.43,467.97,467.98,839.0,454.6743,455.1213,454.6743,454.684,839.0
2022-06-30 13:40:00,468.42,468.9,467.94,467.95,1801.0,455.1115,455.5779,454.6452,454.6549,1801.0
2022-06-30 13:45:00,467.67,469.27,467.67,469.27,1200.0,454.3828,455.9374,454.3828,455.9374,1200.0
2022-06-30 13:50:00,469.19,469.79,468.96,469.46,4842.0,455.8597,456.4426,455.6362,456.122,4842.0
2022-06-30 13:55:00,469.4,469.52,469.04,469.11,1807.0,456.0637,456.1803,455.7139,455.7819,1807.0
2022-06-30 14:00:00,469.3,469.31,468.77,469.31,2024.0,455.9665,455.9762,455.4516,455.9762,2024.0
2022-06-30 14:05:00,469.21,469.45,468.81,468.91,4013.0,455.8791,456.1123,455.4905,455.5876,4013.0
2022-06-30 14:10:00,468.87,469.68,468.87,469.26,2360.0,455.5488,456.3357,455.5488,455.9277,2360.0
2022-06-30 14:15:00,469.0,469.14,468.83,468.83,1800.0,455.6751,455.8111,455.5099,455.5099,1800.0
2022-06-30 14:20:00,469.21,469.58,468.57,468.71,4080.0,455.8791,456.2386,455.2573,455.3933,4080.0
2022-06-30 14:25:00,468.32,469.42,468.08,469.0,2436.0,455.0144,456.0831,454.7812,455.6751,2436.0
2022-06-30 14:30:00,469.13,469.49,468.56,468.56,16335.0,455.8014,456.1511,455.2476,455.2476,16335.0
2022-06-30 14:35:00,468.51,468.99,468.29,468.97,3055.0,455.199,455.6653,454.9852,455.6459,3055.0
2022-06-30 14:40:00,468.7,468.91,467.72,467.72,8484.0,455.3836,455.5876,454.4314,454.4314,8484.0
2022-06-30 14:45:00,468.23,468.36,467.98,468.17,3651.0,454.9269,455.0532,454.684,454.8686,3651.0
2022-06-30 14:50:00,468.16,468.74,467.71,467.71,5827.0,454.8589,455.4224,454.4217,454.4217,5827.0
2022-06-30 14:55:00,468.09,468.51,467.82,468.33,1812.0,454.7909,455.199,454.5286,455.0241,1812.0
2022-06-30 15:00:00,468.09,468.34,467.73,468.3,2683.0,454.7909,455.0338,454.4411,454.9949,2683.0
2022-06-30 15:05:00,468.2,468.29,467.33,467.76,40991.0,454.8978,454.9852,454.0525,454.4703,40991.0
2022-06-30 15:10:00,467.57,468.18,466.71,467.31,13693.0,454.2857,454.8784,453.4501,454.0331,13693.0
2022-06-30 15:15:00,467.25,467.63,466.42,467.6,10902.0,453.9748,454.344,453.1684,454.3148,10902.0
2022-06-30 15:20:00,467.57,468.34,467.55,468.34,5139.0,454.2857,455.0338,454.2663,455.0338,5139.0
2022-06-30 15:25:00,468.61,468.85,468.33,468.33,2538.0,455.2961,455.5293,455.0241,455.0241,2538.0
2022-06-30 15:30:00,468.77,469.47,468.39,469.3,4994.0,455.4516,456.1317,455.0824,455.9665,4994.0
2022-06-30 15:35:00,469.03,469.29,468.19,468.19,4767.0,455.7042,455.9568,454.8881,454.8881,4767.0
2022-06-30 15:40:00,468.11,468.27,466.99,467.32,11505.0,454.8103,454.9658,453.7222,454.0428,11505.0
2022-06-30 15:45:00,467.36,468.97,467.25,468.5,12117.0,454.0817,455.6459,453.9748,455.1893,12117.0
2022-06-30 15:50:00,468.29,468.9,466.34,466.64,15748.0,454.9852,455.5779,453.0906,453.3821,15748.0
2022-06-30 15:55:00,466.73,468.52,466.38,468.07,44817.0,453.4696,455.2087,453.1295,454.7715,44817.0
2022-07-01 09:30:00,466.69,468.93,465.96,468.83,34576.0,453.4307,455.607,452.7214,455.5099,34576.0
2022-07-01 09:35:00,468.81,468.99,467.07,467.07,4135.0,455.4905,455.6653,453.7999,453.7999,4135.0
2022-07-01 09:40:00,466.85,468.41,465.21,466.43,7640.0,453.5861,455.1018,451.9927,453.1781,7640.0
2022-07-01 09:45:00,465.88,466.89,465.88,466.64,3770.0,452.6437,453.625,452.6437,453.3821,3770.0
2022-07-01 09:50:00,466.63,466.78,464.38,464.85,3349.0,453.3724,453.5181,451.1863,451.643,3349.0
2022-07-01 09:55:00,464.65,466.19,464.43,465.0,14484.0,451.4486,452.9449,451.2349,451.7887,14484.0
2022-07-01 10:00:00,465.13,466.72,464.54,466.33,7282.0,451.915,453.4598,451.3418,453.0809,7282.0
2022-07-01 10:05:00,466.66,466.66,465.56,465.56,1605.0,453.4015,453.4015,452.3328,452.3328,1605.0
2022-07-01 10:10:00,466.47,466.47,465.42,465.56,6185.0,453.2169,453.2169,452.1968,452.3328,6185.0
2022-07-01 10:15:00,465.65,466.29,465.42,466.03,3329.0,452.4202,453.0421,452.1968,452.7894,3329.0
2022-07-01 10:20:00,466.3,466.43,465.42,466.18,3289.0,453.0518,453.1781,452.1968,452.9352,3289.0
2022-07-01 10:25:00,465.18,465.18,463.22,463.62,3883.0,451.9636,451.9636,450.0593,450.4479,3883.0
2022-07-01 10:30:00,463.55,464.18,463.25,464.18,9251.0,450.3799,450.992,450.0884,450.992,9251.0
2022-07-01 10:35:00,464.16,464.54,463.56,464.16,3171.0,450.9726,451.3418,450.3896,450.9726,3171.0
2022-07-01 10:40:00,464.24,465.0,463.58,463.77,3139.0,451.0503,451.7887,450.409,450.5936,3139.0
2022-07-01 10:45:00,464.39,465.55,464.04,465.55,2682.0,451.196,452.3231,450.856,452.3231,2682.0
2022-07-01 10:50:00,466.03,466.13,464.51,466.13,3505.0,452.7894,452.8866,451.3126,452.8866,3505.0
2022-07-01 10:55:00,466.06,467.33,466.04,466.97,2888.0,452.8186,454.0525,452.7992,453.7027,2888.0
2022-07-01 11:00:00,466.66,466.89,466.12,466.55,1239.0,453.4015,453.625,452.8769,453.2947,1239.0
2022-07-01 11:05:00,466.91,469.14,466.91,468.8,2931.0,453.6444,455.8111,453.6444,455.4807,2931.0
2022-07-01 11:10:00,468.95,469.55,468.63,469.33,10903.0,455.6265,456.2094,455.3156,455.9957,10903.0
2022-07-01 11:15:00,469.57,470.91,469.55,470.56,4479.0,456.2289,457.5308,456.2094,457.1907,4479.0
2022-07-01 11:20:00,470.11,470.24,469.36,469.36,5104.0,456.7535,456.8798,456.0248,456.0248,5104.0
2022-07-01 11:25:00,469.23,469.23,468.75,468.75,2354.0,455.8985,455.8985,455.4322,455.4322,2354.0
2022-07-01 11:30:00,468.9,469.33,468.9,469.33,1130.0,455.5779,455.9957,455.5779,455.9957,1130.0
2022-07-01 11:35:00,469.34,469.63,468.64,468.65,1877.0,456.0054,456.2872,455.3253,455.335,1877.0
2022-07-01 11:40:00,469.0,469.07,469.0,469.06,200.0,455.6751,455.7431,455.6751,455.7334,200.0
2022-07-01 11:45:00,469.48,469.48,468.87,468.87,400.0,456.1414,456.1414,455.5488,455.5488,400.0
2022-07-01 11:50:00,468.59,468.94,468.3,468.47,2267.0,455.2767,455.6168,454.9949,455.1601,2267.0
2022-07-01 11:55:00,468.62,468.99,467.59,468.25,2336.0,455.3059,455.6653,454.3051,454.9464,2336.0
2022-07-01 12:00:00,467.95,468.25,466.66,467.67,3813.0,454.6549,454.9464,453.4015,454.3828,3813.0
2022-07-01 12:05:00,467.75,468.57,467.75,468.36,1615.0,454.4606,455.2573,454.4606,455.0532,1615.0
2022-07-01 12:10:00,468.34,468.79,467.78,468.78,2314.0,455.0338,455.471,454.4897,455.4613,2314.0
2022-07-01 12:15:00,468.31,469.01,468.3,469.01,2498.0,455.0047,455.6848,454.9949,455.6848,2498.0
2022-07-01 12:20:00,469.1,469.8,469.02,469.6,5556.0,455.7722,456.4523,455.6945,456.258,5556.0
2022-07-01 12:25:00,469.63,469.93,469.42,469.75,2628.0,456.2872,456.5786,456.0831,456.4037,2628.0
2022-07-01 12:30:00,469.52,469.72,468.17,468.17,2220.0,456.1803,456.3746,454.8686,454.8686,2220.0
2022-07-01 12:35:00,468.18,468.19,467.08,467.34,30558.0,454.8784,454.8881,453.8096,454.0622,30558.0
2022-07-01 12:40:00,467.16,468.75,467.12,468.25,2608.0,453.8873,455.4322,453.8485,454.9464,2608.0
2022-07-01 12:45:00,467.65,468.89,467.65,468.45,16449.0,454.3634,455.5682,454.3634,455.1407,16449.0
2022-07-01 12:50:00,468.27,468.98,468.17,468.82,16546.0,454.9658,455.6556,454.8686,455.5002,16546.0
2022-07-01 12:55:00,468.69,468.93,468.3,468.68,4710.0,455.3739,455.607,454.9949,455.3641,4710.0
2022-07-01 13:00:00,468.71,469.36,468.3,469.03,4100.0,455.3933,456.0248,454.9949,455.7042,4100.0
2022-07-01 13:05:00,469.0,469.56,468.68,469.53,10697.0,455.6751,456.2191,455.3641,456.19,10697.0
2022-07-01 13:10:00,469.7,469.7,469.32,469.46,2432.0,456.3552,456.3552,455.986,456.122,2432.0
2022-07-01 13:15:00,469.48,469.92,468.93,469.92,2201.0,456.1414,456.5689,455.607,456.5689,2201.0
2022-07-01 13:20:00,470.08,470.14,469.66,470.14,807.0,456.7244,456.7827,456.3163,456.7827,807.0
2022-07-01 13:25:00,470.5,471.11,470.5,470.93,1000.0,457.1324,457.7251,457.1324,457.5502,1000.0
2022-07-01 13:30:00,470.88,471.28,470.73,470.86,11885.0,457.5016,457.8903,457.3559,457.4822,11885.0
2022-07-01 13:35:00,470.95,472.28,470.95,472.0,1711.0,457.5697,458.8619,457.5697,458.5898,1711.0
2022-07-01 13:40:00,471.85,472.62,471.85,472.29,1373.0,458.4441,459.1922,458.4441,458.8716,1373.0
2022-07-01 13:45:00,472.53,472.89,472.43,472.6,1314.0,459.1048,459.4545,459.0076,459.1728,1314.0
2022-07-01 13:50:00,473.0,473.14,472.63,472.63,3279.0,459.5614,459.6974,459.2019,459.2019,3279.0
2022-07-01 13:55:00,472.91,473.14,472.88,473.13,1100.0,459.474,459.6974,459.4448,459.6877,1100.0
2022-07-01 14:00:00,473.02,473.44,473.02,473.1,2513.0,459.5808,459.9889,459.5808,459.6586,2513.0
2022-07-01 14:05:00,472.9,472.94,471.92,472.33,1879.0,459.4643,459.5031,458.5121,458.9104,1879.0
2022-07-01 14:10:00,472.14,472.61,472.0,472.61,1669.0,458.7258,459.1825,458.5898,459.1825,1669.0
2022-07-01 14:15:00,472.98,473.3,472.81,473.26,1819.0,459.542,459.8529,459.3768,459.814,1819.0
2022-07-01 14:20:00,473.41,474.48,473.34,474.48,6347.0,459.9598,460.9994,459.8918,460.9994,6347.0
2022-07-01 14:25:00,474.14,474.35,473.83,473.84,6244.0,460.669,460.8731,460.3678,460.3775,6244.0
2022-07-01 14:30:00,473.97,474.57,473.75,474.35,1624.0,460.5039,461.0868,460.2901,460.8731,1624.0
2022-07-01 14:35:00,474.19,475.48,474.18,475.16,25473.0,460.7176,461.971,460.7079,461.66,25473.0
2022-07-01 14:40:00,475.17,475.43,474.57,475.22,3586.0,461.6698,461.9224,461.0868,461.7183,3586.0
2022-07-01 14:45:00,475.17,475.36,474.73,474.92,3381.0,461.6698,461.8544,461.2423,461.4269,3381.0
2022-07-01 14:50:00,475.0,475.14,474.59,474.85,4032.0,461.5046,461.6406,461.1062,461.3589,4032.0
2022-07-01 14:55:00,474.44,475.48,474.43,475.36,8874.0,460.9605,461.971,460.9508,461.8544,8874.0
2022-07-01 15:00:00,475.36,475.4,474.0,474.17,5530.0,461.8544,461.8932,460.533,460.6982,5530.0
2022-07-01 15:05:00,474.27,474.8,474.21,474.8,2311.0,460.7953,461.3103,460.737,461.3103,2311.0
2022-07-01 15:10:00,475.07,475.93,475.07,475.68,5910.0,461.5726,462.4082,461.5726,462.1653,5910.0
2022-07-01 15:15:00,475.88,476.11,475.88,476.11,3858.0,462.3596,462.5831,462.3596,462.5831,3858.0
2022-07-01 15:20:00,476.24,477.97,475.89,477.94,9240.0,462.7094,464.3902,462.3693,464.3611,9240.0
2022-07-01 15:25:00,477.66,477.87,477.1,477.86,5383.0,464.089,464.293,463.5449,464.2833,5383.0
2022-07-01 15:30:00,477.67,478.55,477.67,478.15,6782.0,464.0987,464.9537,464.0987,464.5651,6782.0
2022-07-01 15:35:00,478.34,479.15,478.34,478.99,6248.0,464.7497,465.5367,464.7497,465.3812,6248.0
2022-07-01 15:40:00,479.04,479.73,478.81,479.17,5347.0,465.4298,466.1002,465.2063,465.5561,5347.0
2022-07-01 15:45:00,479.25,479.42,478.84,479.25,13417.0,465.6338,465.799,465.2355,465.6338,13417.0
2022-07-01 15:50:00,478.9,479.19,478.21,478.92,26453.0,465.2938,465.5755,464.6234,465.3132,26453.0
2022-07-01 15:55:00,478.99,479.4,478.45,478.85,41398.0,465.3812,465.7796,464.8566,465.2452,41398.0
2022-07-05 09:30:00,474.14,476.91,472.0,473.45,12786.0,460.669,463.3603,458.5898,459.9986,12786.0
2022-07-05 09:35:00,474.2,474.89,471.62,472.48,12595.0,460.7273,461.3977,458.2206,459.0562,12595.0
2022-07-05 09:40:00,472.0,472.48,471.18,471.87,2682.0,458.5898,459.0562,457.7931,458.4635,2682.0
2022-07-05 09:45:00,471.03,472.34,470.18,471.0,11591.0,457.6474,458.9202,456.8215,457.6182,11591.0
2022-07-05 09:50:00,469.7,469.77,468.17,468.66,3856.0,456.3552,456.4232,454.8686,455.3447,3856.0
2022-07-05 09:55:00,468.85,468.86,467.47,467.47,2258.0,455.5293,455.539,454.1885,454.1885,2258.0
2022-07-05 10:00:00,467.05,467.05,465.08,465.16,3354.0,453.7805,453.7805,451.8664,451.9442,3354.0
2022-07-05 10:05:00,465.0,466.67,464.86,466.67,2043.0,451.7887,453.4113,451.6527,453.4113,2043.0
2022-07-05 10:10:00,466.99,467.63,466.99,467.27,2725.0,453.7222,454.344,453.7222,453.9942,2725.0
2022-07-05 10:15:00,467.18,467.18,465.97,466.54,3524.0,453.9068,453.9068,452.7311,453.2849,3524.0
2022-07-05 10:20:00,466.86,467.12,466.6,467.07,3649.0,453.5959,453.8485,453.3432,453.7999,3649.0
2022-07-05 10:25:00,466.59,466.77,464.9,464.9,2007.0,453.3335,453.5084,451.6915,451.6915,2007.0
2022-07-05 10:30:00,465.99,465.99,462.9,462.9,5545.0,452.7506,452.7506,449.7484,449.7484,5545.0
2022-07-05 10:35:00,462.96,464.36,462.7,463.72,3714.0,449.8067,451.1669,449.554,450.5451,3714.0
2022-07-05 10:40:00,464.19,464.29,461.72,461.72,8962.0,451.0017,451.0989,448.6019,448.6019,8962.0
2022-07-05 10:45:00,461.87,461.87,460.08,461.55,7605.0,448.7476,448.7476,447.0085,448.4367,7605.0
2022-07-05 10:50:00,461.31,461.31,459.86,459.98,3728.0,448.2035,448.2035,446.7947,446.9113,3728.0
2022-07-05 10:55:00,460.37,460.61,460.37,460.51,2515.0,447.2902,447.5234,447.2902,447.4263,2515.0
2022-07-05 11:00:00,460.11,461.33,459.79,461.33,2659.0,447.0376,448.223,446.7267,448.223,2659.0
2022-07-05 11:05:00,461.86,462.59,461.36,462.28,1769.0,448.7379,449.4472,448.2521,449.146,1769.0
2022-07-05 11:10:00,462.58,462.58,462.1,462.34,6017.0,449.4375,449.4375,448.9711,449.2043,6017.0
2022-07-05 11:15:00,461.98,462.44,460.8,462.02,11381.0,448.8545,449.3014,447.708,448.8934,11381.0
2022-07-05 11:20:00,462.07,462.07,461.17,461.48,1590.0,448.9419,448.9419,448.0675,448.3687,1590.0
2022-07-05 11:25:00,461.17,462.16,461.17,462.01,2899.0,448.0675,449.0294,448.0675,448.8837,2899.0
2022-07-05 11:30:00,462.05,462.43,461.91,462.16,2900.0,448.9225,449.2917,448.7865,449.0294,2900.0
2022-07-05 11:35:00,462.18,462.31,461.41,462.31,3231.0,449.0488,449.1751,448.3007,449.1751,3231.0
2022-07-05 11:40:00,462.21,462.36,461.57,462.04,6158.0,449.078,449.2237,448.4562,448.9128,6158.0
2022-07-05 11:45:00,462.06,462.21,461.42,461.78,4351.0,448.9322,449.078,448.3104,448.6602,4351.0
2022-07-05 11:50:00,461.66,462.13,460.78,461.98,9492.0,448.5436,449.0002,447.6886,448.8545,9492.0
2022-07-05 11:55:00,461.97,461.97,459.85,460.0,12900.0,448.8448,448.8448,446.785,446.9308,12900.0
2022-07-05 12:00:00,460.25,461.8,460.05,460.05,6987.0,447.1737,448.6796,446.9793,446.9793,6987.0
2022-07-05 12:05:00,460.62,460.94,460.11,460.94,1400.0,447.5331,447.8441,447.0376,447.8441,1400.0
2022-07-05 12:10:00,460.83,461.04,459.99,460.0,5887.0,447.7372,447.9412,446.921,446.9308,5887.0
2022-07-05 12:15:00,459.77,460.79,459.44,460.67,1582.0,446.7073,447.6983,446.3867,447.5817,1582.0
2022-07-05 12:20:00,461.46,462.46,460.98,462.42,18673.0,448.3493,449.3209,447.8829,449.282,18673.0
2022-07-05 12:25:00,462.65,462.65,461.32,461.39,3816.0,449.5055,449.5055,448.2133,448.2813,3816.0
2022-07-05 12:30:00,461.42,461.86,460.65,460.75,4592.0,448.3104,448.7379,447.5623,447.6595,4592.0
2022-07-05 12:35:00,460.91,461.84,460.91,461.68,1171.0,447.8149,448.7185,447.8149,448.563,1171.0
2022-07-05 12:40:00,461.39,461.52,460.61,460.61,3142.0,448.2813,448.4076,447.5234,447.5234,3142.0
2022-07-05 12:45:00,460.99,461.86,460.69,460.7,5259.0,447.8926,448.7379,447.6012,447.6109,5259.0
2022-07-05 12:50:00,461.09,462.16,461.08,461.77,1100.0,447.9898,449.0294,447.9801,448.6505,1100.0
2022-07-05 12:55:00,462.04,462.04,461.01,461.27,4375.0,448.9128,448.9128,447.9121,448.1647,4375.0
2022-07-05 13:00:00,461.79,462.38,461.53,462.13,8329.0,448.6699,449.2431,448.4173,449.0002,8329.0
2022-07-05 13:05:00,462.07,462.21,461.41,462.21,3088.0,448.9419,449.078,448.3007,449.078,3088.0
2022-07-05 13:10:00,462.2,462.22,461.56,461.88,4430.0,449.0683,449.0877,448.4464,448.7573,4430.0
2022-07-05 13:15:00,461.64,462.28,461.64,462.28,2007.0,448.5242,449.146,448.5242,449.146,2007.0
2022-07-05 13:20:00,462.28,463.02,462.27,462.62,5048.0,449.146,449.865,449.1363,449.4763,5048.0
2022-07-05 13:25:00,462.51,463.06,462.22,462.23,2768.0,449.3694,449.9038,449.0877,449.0974,2768.0
2022-07-05 13:30:00,462.05,462.35,461.76,462.0,7751.0,448.9225,449.214,448.6408,448.8739,7751.0
2022-07-05 13:35:00,462.0,463.17,461.87,462.9,34667.0,448.8739,450.0107,448.7476,449.7484,34667.0
2022-07-05 13:40:00,462.92,463.36,462.67,462.98,1803.0,449.7678,450.1953,449.5249,449.8261,1803.0
2022-07-05 13:45:00,463.17,463.25,462.58,462.86,1979.0,450.0107,450.0884,449.4375,449.7095,1979.0
2022-07-05 13:50:00,462.84,463.77,462.61,463.26,1924.0,449.6901,450.5936,449.4666,450.0981,1924.0
2022-07-05 13:55:00,463.45,464.51,463.23,464.19,2634.0,450.2827,451.3126,450.069,451.0017,2634.0
2022-07-05 14:00:00,464.23,465.89,464.23,465.89,1312.0,451.0406,452.6534,451.0406,452.6534,1312.0
2022-07-05 14:05:00,465.98,466.37,465.5,466.08,2310.0,452.7409,453.1198,452.2745,452.838,2310.0
2022-07-05 14:10:00,466.27,467.23,466.27,467.23,1805.0,453.0226,453.9553,453.0226,453.9553,1805.0
2022-07-05 14:15:00,466.81,467.1,466.1,467.1,2983.0,453.5473,453.829,452.8575,453.829,2983.0
2022-07-05 14:20:00,467.06,467.3,466.75,467.11,5401.0,453.7902,454.0234,453.489,453.8388,5401.0
2022-07-05 14:25:00,467.11,468.86,467.0,468.8,2300.0,453.8388,455.539,453.7319,455.4807,2300.0
2022-07-05 14:30:00,468.49,469.04,468.3,469.03,6108.0,455.1795,455.7139,454.9949,455.7042,6108.0
2022-07-05 14:35:00,469.12,469.4,469.05,469.35,899.0,455.7916,456.0637,455.7236,456.0151,899.0
2022-07-05 14:40:00,470.06,470.23,469.9,470.23,2274.0,456.7049,456.8701,456.5495,456.8701,2274.0
2022-07-05 14:45:00,469.9,470.27,469.56,469.64,3656.0,456.5495,456.909,456.2191,456.2969,3656.0
2022-07-05 14:50:00,469.57,469.87,469.36,469.56,3194.0,456.2289,456.5203,456.0248,456.2191,3194.0
2022-07-05 14:55:00,469.54,470.11,469.23,469.95,5044.0,456.1997,456.7535,455.8985,456.5981,5044.0
2022-07-05 15:00:00,469.93,470.04,469.25,469.25,5624.0,456.5786,456.6855,455.918,455.918,5624.0
2022-07-05 15:05:00,469.04,470.74,469.04,470.55,6071.0,455.7139,457.3656,455.7139,457.181,6071.0
2022-07-05 15:10:00,470.69,470.91,470.32,470.78,7989.0,457.317,457.5308,456.9576,457.4045,7989.0
2022-07-05 15:15:00,470.98,470.98,469.51,469.81,4113.0,457.5988,457.5988,456.1706,456.462,4113.0
2022-07-05 15:20:00,469.87,471.41,469.87,471.41,3219.0,456.5203,458.0166,456.5203,458.0166,3219.0
2022-07-05 15:25:00,471.65,471.7,471.05,471.7,4321.0,458.2498,458.2983,457.6668,458.2983,4321.0
2022-07-05 15:30:00,471.75,471.89,471.09,471.88,4100.0,458.3469,458.4829,457.7057,458.4732,4100.0
2022-07-05 15:35:00,471.99,471.99,471.17,471.2,5260.0,458.5801,458.5801,457.7834,457.8126,5260.0
2022-07-05 15:40:00,471.34,472.26,471.34,472.25,4420.0,457.9486,458.8424,457.9486,458.8327,4420.0
2022-07-05 15:45:00,472.47,473.23,472.27,473.23,6059.0,459.0465,459.7849,458.8522,459.7849,6059.0
2022-07-05 15:50:00,473.19,473.2,471.97,473.05,16200.0,459.746,459.7557,458.5607,459.61,16200.0
2022-07-05 15:55:00,473.04,473.57,472.34,473.14,37581.0,459.6003,460.1152,458.9202,459.6974,37581.0
2022-07-06 09:30:00,475.37,475.37,474.33,474.33,4525.0,461.8641,461.8641,460.8536,460.8536,4525.0
2022-07-06 09:35:00,475.33,477.15,474.59,475.34,2892.0,461.8252,463.5935,461.1062,461.8349,2892.0
2022-07-06 09:40:00,475.51,475.51,474.35,474.56,959.0,462.0001,462.0001,460.8731,461.0771,959.0
2022-07-06 09:45:00,474.5,475.3,474.06,474.34,4778.0,461.0188,461.7961,460.5913,460.8633,4778.0
2022-07-06 09:50:00,475.22,475.37,474.97,475.34,610.0,461.7183,461.8641,461.4754,461.8349,610.0
2022-07-06 09:55:00,475.34,478.7,475.29,477.48,5216.0,461.8349,465.0995,461.7863,463.9141,5216.0
2022-07-06 10:00:00,477.57,478.02,476.72,477.47,37283.0,464.0016,464.4388,463.1757,463.9044,37283.0
2022-07-06 10:05:00,477.6,480.79,477.6,480.3,7264.0,464.0307,467.1301,464.0307,466.654,7264.0
2022-07-06 10:10:00,480.12,480.12,475.46,475.47,10935.0,466.4791,466.4791,461.9515,461.9612,10935.0
2022-07-06 10:15:00,475.59,476.04,475.3,475.31,2563.0,462.0778,462.515,461.7961,461.8058,2563.0
2022-07-06 10:20:00,475.48,477.81,474.26,477.22,6839.0,461.971,464.2348,460.7856,463.6615,6839.0
2022-07-06 10:25:00,476.86,478.46,476.59,478.19,3210.0,463.3117,464.8663,463.0494,464.604,3210.0
2022-07-06 10:30:00,478.42,478.42,476.79,476.79,6306.0,464.8274,464.8274,463.2437,463.2437,6306.0
2022-07-06 10:35:00,476.5,476.89,475.87,475.88,4600.0,462.962,463.3409,462.3499,462.3596,4600.0
2022-07-06 10:40:00,475.86,475.86,474.81,475.25,8073.0,462.3402,462.3402,461.32,461.7475,8073.0
2022-07-06 10:45:00,475.42,475.57,474.82,475.06,4699.0,461.9127,462.0584,461.3297,461.5629,4699.0
2022-07-06 10:50:00,475.09,475.54,474.77,475.54,2162.0,461.592,462.0292,461.2811,462.0292,2162.0
2022-07-06 10:55:00,475.5,475.81,475.29,475.29,1600.0,461.9904,462.2916,461.7863,461.7863,1600.0
2022-07-06 11:00:00,475.31,475.31,474.59,475.05,2775.0,461.8058,461.8058,461.1062,461.5532,2775.0
2022-07-06 11:05:00,475.08,475.85,475.08,475.63,1442.0,461.5823,462.3304,461.5823,462.1167,1442.0
2022-07-06 11:10:00,475.95,476.78,475.95,476.63,2310.0,462.4276,463.234,462.4276,463.0883,2310.0
2022-07-06 11:15:00,476.49,476.51,475.0,475.55,18205.0,462.9523,462.9717,461.5046,462.039,18205.0
2022-07-06 11:20:00,475.42,475.85,475.41,475.5,2811.0,461.9127,462.3304,461.9029,461.9904,2811.0
2022-07-06 11:25:00,475.29,475.85,474.86,475.65,3857.0,461.7863,462.3304,461.3686,462.1361,3857.0
2022-07-06 11:30:00,475.51,475.51,474.45,475.33,4258.0,462.0001,462.0001,460.9702,461.8252,4258.0
2022-07-06 11:35:00,475.55,475.96,475.46,475.96,2334.0,462.039,462.4373,461.9515,462.4373,2334.0
2022-07-06 11:40:00,475.67,475.67,474.53,474.99,8059.0,462.1556,462.1556,461.0479,461.4949,8059.0
2022-07-06 11:45:00,474.7,475.66,474.7,475.66,1036.0,461.2131,462.1458,461.2131,462.1458,1036.0
2022-07-06 11:50:00,475.52,475.98,474.65,475.02,5225.0,462.0098,462.4567,461.1645,461.524,5225.0
2022-07-06 11:55:00,475.02,475.31,474.84,475.31,5072.0,461.524,461.8058,461.3491,461.8058,5072.0
2022-07-06 12:00:00,475.26,475.3,473.4,473.4,30430.0,461.7572,461.7961,459.95,459.95,30430.0
2022-07-06 12:05:00,473.25,473.76,473.01,473.01,4590.0,459.8043,460.2998,459.5711,459.5711,4590.0
2022-07-06 12:10:00,472.87,473.38,472.87,473.38,844.0,459.4351,459.9306,459.4351,459.9306,844.0
2022-07-06 12:15:00,473.38,473.38,472.91,472.91,400.0,459.9306,459.9306,459.474,459.474,400.0
2022-07-06 12:20:00,472.96,472.96,472.2,472.68,700.0,459.5225,459.5225,458.7841,459.2505,700.0
2022-07-06 12:25:00,472.87,472.87,472.47,472.87,773.0,459.4351,459.4351,459.0465,459.4351,773.0
2022-07-06 12:30:00,472.55,473.2,472.51,473.2,1017.0,459.1242,459.7557,459.0853,459.7557,1017.0
2022-07-06 12:35:00,473.31,473.73,473.15,473.15,1488.0,459.8626,460.2707,459.7072,459.7072,1488.0
2022-07-06 12:40:00,473.54,474.07,473.47,473.82,2925.0,460.0861,460.601,460.0181,460.3581,2925.0
2022-07-06 12:45:00,473.71,473.71,473.55,473.71,500.0,460.2512,460.2512,460.0958,460.2512,500.0
2022-07-06 12:50:00,473.72,473.72,473.56,473.68,500.0,460.261,460.261,460.1055,460.2221,500.0
2022-07-06 12:55:00,473.81,474.13,473.81,474.13,6506.0,460.3484,460.6593,460.3484,460.6593,6506.0
2022-07-06 13:00:00,474.48,474.58,474.16,474.16,2957.0,460.9994,461.0965,460.6885,460.6885,2957.0
2022-07-06 13:05:00,474.12,474.48,474.12,474.3,947.0,460.6496,460.9994,460.6496,460.8245,947.0
2022-07-06 13:10:00,474.39,474.46,474.39,474.46,515.0,460.9119,460.9799,460.9119,460.9799,515.0
2022-07-06 13:15:00,474.31,474.57,474.17,474.55,2338.0,460.8342,461.0868,460.6982,461.0674,2338.0
2022-07-06 13:20:00,474.42,474.58,474.34,474.49,1430.0,460.9411,461.0965,460.8633,461.0091,1430.0
2022-07-06 13:25:00,474.35,474.38,473.01,473.13,5993.0,460.8731,460.9022,459.5711,459.6877,5993.0
2022-07-06 13:30:00,472.9,473.13,472.79,473.13,2690.0,459.4643,459.6877,459.3574,459.6877,2690.0
2022-07-06 13:35:00,473.17,473.67,473.17,473.67,500.0,459.7266,460.2124,459.7266,460.2124,500.0
2022-07-06 13:40:00,473.64,473.67,473.36,473.45,1375.0,460.1832,460.2124,459.9112,459.9986,1375.0
2022-07-06 13:45:00,473.6,474.07,473.6,474.07,400.0,460.1444,460.601,460.1444,460.601,400.0
2022-07-06 13:50:00,473.88,474.04,473.69,473.69,1299.0,460.4164,460.5719,460.2318,460.2318,1299.0
2022-07-06 13:55:00,473.62,473.82,473.55,473.77,601.0,460.1638,460.3581,460.0958,460.3095,601.0
2022-07-06 14:00:00,473.66,473.99,472.89,473.36,2715.0,460.2027,460.5233,459.4545,459.9112,2715.0
2022-07-06 14:05:00,473.94,474.23,473.86,473.97,895.0,460.4747,460.7565,460.397,460.5039,895.0
2022-07-06 14:10:00,473.42,473.42,472.67,473.4,1430.0,459.9695,459.9695,459.2408,459.95,1430.0
2022-07-06 14:15:00,473.37,473.72,473.29,473.3,1716.0,459.9209,460.261,459.8432,459.8529,1716.0
2022-07-06 14:20:00,473.85,474.8,473.84,474.6,59664.0,460.3873,461.3103,460.3775,461.116,59664.0
2022-07-06 14:25:00,474.64,476.6,474.63,476.03,4431.0,461.1548,463.0591,461.1451,462.5053,4431.0
2022-07-06 14:30:00,476.39,478.21,476.12,477.91,3618.0,462.8551,464.6234,462.5928,464.3319,3618.0
2022-07-06 14:35:00,478.13,478.4,477.44,478.08,4143.0,464.5457,464.808,463.8753,464.4971,4143.0
2022-07-06 14:40:00,477.95,478.4,477.94,478.3,3941.0,464.3708,464.808,464.3611,464.7108,3941.0
2022-07-06 14:45:00,478.2,478.31,477.05,477.34,2460.0,464.6137,464.7205,463.4963,463.7781,2460.0
2022-07-06 14:50:00,477.35,477.56,477.02,477.08,2119.0,463.7878,463.9919,463.4672,463.5255,2119.0
2022-07-06 14:55:00,476.91,477.05,476.38,477.05,2350.0,463.3603,463.4963,462.8454,463.4963,2350.0
2022-07-06 15:00:00,476.99,477.03,476.06,476.49,4082.0,463.4381,463.4769,462.5345,462.9523,4082.0
2022-07-06 15:05:00,476.52,476.98,476.52,476.88,1815.0,462.9814,463.4283,462.9814,463.3312,1815.0
2022-07-06 15:10:00,477.07,477.51,476.96,477.51,3048.0,463.5158,463.9433,463.4089,463.9433,3048.0
2022-07-06 15:15:00,477.4,478.12,477.4,478.12,2371.0,463.8364,464.5359,463.8364,464.5359,2371.0
2022-07-06 15:20:00,478.2,479.26,478.03,479.25,6056.0,464.6137,465.6436,464.4485,465.6338,6056.0
2022-07-06 15:25:00,479.35,479.59,479.19,479.23,5283.0,465.731,465.9642,465.5755,465.6144,5283.0
2022-07-06 15:30:00,479.24,479.4,478.26,479.17,24809.0,465.6241,465.7796,464.672,465.5561,24809.0
2022-07-06 15:35:00,479.17,479.29,478.12,478.18,11049.0,465.5561,465.6727,464.5359,464.5942,11049.0
2022-07-06 15:40:00,478.17,478.59,477.98,477.98,13274.0,464.5845,464.9926,464.3999,464.3999,13274.0
2022-07-06 15:45:00,477.99,478.03,477.15,477.5,30945.0,464.4096,464.4485,463.5935,463.9336,30945.0
2022-07-06 15:50:00,477.63,477.9,475.76,476.53,12082.0,464.0599,464.3222,462.243,462.9911,12082.0
2022-07-06 15:55:00,476.49,478.48,476.25,478.19,63290.0,462.9523,464.8857,462.7191,464.604,63290.0
2022-07-07 09:30:00,478.0,479.09,477.4,479.09,7730.0,464.4194,465.4784,463.8364,465.4784,7730.0
2022-07-07 09:35:00,479.54,479.54,477.92,478.77,3170.0,465.9156,465.9156,464.3416,465.1675,3170.0
2022-07-07 09:40:00,478.63,479.04,477.33,478.22,45516.0,465.0315,465.4298,463.7684,464.6331,45516.0
2022-07-07 09:45:00,478.33,479.62,477.0,478.32,9212.0,464.74,465.9933,463.4478,464.7303,9212.0
2022-07-07 09:50:00,478.53,480.25,478.05,478.56,15195.0,464.9343,466.6054,464.4679,464.9634,15195.0
2022-07-07 09:55:00,478.72,478.79,477.74,478.43,5935.0,465.1189,465.1869,464.1667,464.8371,5935.0
2022-07-07 10:00:00,478.69,478.77,477.98,478.05,5267.0,465.0898,465.1675,464.3999,464.4679,5267.0
2022-07-07 10:05:00,478.31,478.59,477.84,478.27,8155.0,464.7205,464.9926,464.2639,464.6817,8155.0
2022-07-07 10:10:00,478.36,479.95,478.35,479.88,3472.0,464.7691,466.314,464.7594,466.2459,3472.0
2022-07-07 10:15:00,479.23,479.46,477.48,477.49,2633.0,465.6144,465.8379,463.9141,463.9238,2633.0
2022-07-07 10:20:00,477.74,479.18,477.74,479.18,2283.0,464.1667,465.5658,464.1667,465.5658,2283.0
2022-07-07 10:25:00,479.08,479.11,478.57,478.57,1205.0,465.4687,465.4978,464.9732,464.9732,1205.0
2022-07-07 10:30:00,477.86,478.58,477.85,478.3,1800.0,464.2833,464.9829,464.2736,464.7108,1800.0
2022-07-07 10:35:00,478.6,478.91,477.86,477.92,3095.0,465.0023,465.3035,464.2833,464.3416,3095.0
2022-07-07 10:40:00,477.67,477.67,477.23,477.24,638.0,464.0987,464.0987,463.6712,463.6809,638.0
2022-07-07 10:45:00,477.3,477.77,477.27,477.77,4100.0,463.7392,464.1959,463.7101,464.1959,4100.0
2022-07-07 10:50:00,477.75,478.16,477.65,478.12,1901.0,464.1765,464.5748,464.0793,464.5359,1901.0
2022-07-07 10:55:00,478.37,478.37,477.89,478.18,1525.0,464.7788,464.7788,464.3125,464.5942,1525.0
2022-07-07 11:00:00,478.18,478.93,478.06,478.93,2696.0,464.5942,465.3229,464.4777,465.3229,2696.0
2022-07-07 11:05:00,479.38,480.53,479.38,480.17,10777.0,465.7601,466.8775,465.7601,466.5277,10777.0
2022-07-07 11:10:00,480.13,480.55,480.12,480.55,3663.0,466.4888,466.8969,466.4791,466.8969,3663.0
2022-07-07 11:15:00,480.37,480.48,479.73,479.97,746.0,466.722,466.8289,466.1002,466.3334,746.0
2022-07-07 11:20:00,480.23,480.23,479.57,479.58,400.0,466.586,466.586,465.9447,465.9545,400.0
2022-07-07 11:25:00,479.95,480.22,479.23,479.23,1287.0,466.314,466.5763,465.6144,465.6144,1287.0
2022-07-07 11:30:00,479.08,479.08,477.89,478.41,5391.0,465.4687,465.4687,464.3125,464.8177,5391.0
2022-07-07 11:35:00,478.48,479.09,478.4,479.09,1003.0,464.8857,465.4784,464.808,465.4784,1003.0
2022-07-07 11:40:00,479.33,479.37,478.96,478.97,400.0,465.7116,465.7504,465.3521,465.3618,400.0
2022-07-07 11:45:00,479.36,479.44,479.0,479.44,870.0,465.7407,465.8184,465.3909,465.8184,870.0
2022-07-07 11:50:00,479.44,479.44,478.8,479.1,1530.0,465.8184,465.8184,465.1966,465.4881,1530.0
2022-07-07 11:55:00,479.22,479.22,479.22,479.22,100.0,465.6047,465.6047,465.6047,465.6047,100.0
2022-07-07 12:00:00,478.88,479.66,478.84,479.66,2823.0,465.2744,466.0322,465.2355,466.0322,2823.0
2022-07-07 12:05:00,479.9,480.0,479.45,479.45,1328.0,466.2654,466.3625,465.8282,465.8282,1328.0
2022-07-07 12:10:00,479.25,479.34,479.07,479.33,909.0,465.6338,465.7213,465.459,465.7116,909.0
2022-07-07 12:15:00,479.48,479.58,479.43,479.58,3606.0,465.8573,465.9545,465.8087,465.9545,3606.0
2022-07-07 12:20:00,479.36,479.57,479.13,479.57,876.0,465.7407,465.9447,465.5173,465.9447,876.0
2022-07-07 12:25:00,479.55,480.13,479.54,480.05,3278.0,465.9253,466.4888,465.9156,466.4111,3278.0
2022-07-07 12:30:00,480.27,480.67,480.11,480.53,2307.0,466.6249,467.0135,466.4694,466.8775,2307.0
2022-07-07 12:35:00,480.69,480.69,480.0,480.45,2571.0,467.0329,467.0329,466.3625,466.7997,2571.0
2022-07-07 12:40:00,480.38,480.38,479.87,479.87,600.0,466.7317,466.7317,466.2362,466.2362,600.0
2022-07-07 12:45:00,479.58,479.58,478.59,478.95,2417.0,465.9545,465.9545,464.9926,465.3424,2417.0
2022-07-07 12:50:00,478.98,479.35,478.9,479.11,1769.0,465.3715,465.731,465.2938,465.4978,1769.0
2022-07-07 12:55:00,478.54,479.29,478.54,479.29,582.0,464.944,465.6727,464.944,465.6727,582.0
2022-07-07 13:00:00,478.87,479.0,478.83,479.0,326.0,465.2646,465.3909,465.2258,465.3909,326.0
2022-07-07 13:05:00,478.65,478.77,478.62,478.72,1009.0,465.0509,465.1675,465.0217,465.1189,1009.0
2022-07-07 13:10:00,478.69,478.69,478.05,478.06,686.0,465.0898,465.0898,464.4679,464.4777,686.0
2022-07-07 13:15:00,478.28,478.6,478.2,478.5,1559.0,464.6914,465.0023,464.6137,464.9051,1559.0
2022-07-07 13:20:00,478.62,478.62,478.62,478.62,100.0,465.0217,465.0217,465.0217,465.0217,100.0
2022-07-07 13:25:00,478.13,478.17,477.74,478.0,1018.0,464.5457,464.5845,464.1667,464.4194,1018.0
2022-07-07 13:30:00,478.06,478.06,477.76,477.76,353.0,464.4777,464.4777,464.1862,464.1862,353.0
2022-07-07 13:35:00,477.5,477.55,477.5,477.55,299.0,463.9336,463.9821,463.9336,463.9821,299.0
2022-07-07 13:40:00,477.82,477.93,477.62,477.93,1345.0,464.2445,464.3513,464.0502,464.3513,1345.0
2022-07-07 13:45:00,477.93,478.01,477.6,477.95,2576.0,464.3513,464.4291,464.0307,464.3708,2576.0
2022-07-07 13:50:00,477.97,478.09,477.78,477.86,901.0,464.3902,464.5068,464.2056,464.2833,901.0
2022-07-07 13:55:00,477.97,477.97,477.72,477.86,401.0,464.3902,464.3902,464.1473,464.2833,401.0
2022-07-07 14:00:00,477.68,478.01,477.68,477.77,2300.0,464.1084,464.4291,464.1084,464.1959,2300.0
2022-07-07 14:05:00,478.0,478.18,477.84,477.84,745.0,464.4194,464.5942,464.2639,464.2639,745.0
2022-07-07 14:10:00,477.91,477.97,477.45,477.46,1388.0,464.3319,464.3902,463.885,463.8947,1388.0
2022-07-07 14:15:00,477.82,477.93,477.39,477.93,1200.0,464.2445,464.3513,463.8267,464.3513,1200.0
2022-07-07 14:20:00,477.62,478.0,477.61,478.0,2518.0,464.0502,464.4194,464.0404,464.4194,2518.0
2022-07-07 14:25:00,478.17,478.17,478.09,478.09,200.0,464.5845,464.5845,464.5068,464.5068,200.0
2022-07-07 14:30:00,478.19,478.19,477.87,477.87,1161.0,464.604,464.604,464.293,464.293,1161.0
2022-07-07 14:35:00,477.87,477.87,477.3,477.52,2600.0,464.293,464.293,463.7392,463.953,2600.0
2022-07-07 14:40:00,477.19,477.19,476.88,476.88,1500.0,463.6324,463.6324,463.3312,463.3312,1500.0
2022-07-07 14:45:00,477.24,477.24,477.12,477.13,400.0,463.6809,463.6809,463.5644,463.5741,400.0
2022-07-07 14:50:00,477.17,477.17,477.14,477.14,225.0,463.6129,463.6129,463.5838,463.5838,225.0
2022-07-07 14:55:00,477.32,477.51,477.32,477.4,1063.0,463.7587,463.9433,463.7587,463.8364,1063.0
2022-07-07 15:00:00,477.32,478.0,477.2,478.0,2085.0,463.7587,464.4194,463.6421,464.4194,2085.0
2022-07-07 15:05:00,478.16,478.37,478.02,478.21,1800.0,464.5748,464.7788,464.4388,464.6234,1800.0
2022-07-07 15:10:00,478.4,478.4,477.59,477.59,2903.0,464.808,464.808,464.021,464.021,2903.0
2022-07-07 15:15:00,477.59,478.0,477.45,477.48,4718.0,464.021,464.4194,463.885,463.9141,4718.0
2022-07-07 15:20:00,477.29,477.45,477.18,477.29,1603.0,463.7295,463.885,463.6227,463.7295,1603.0
2022-07-07 15:25:00,477.26,477.51,476.79,477.04,2960.0,463.7004,463.9433,463.2437,463.4866,2960.0
2022-07-07 15:30:00,477.03,477.33,477.01,477.17,3200.0,463.4769,463.7684,463.4575,463.6129,3200.0
2022-07-07 15:35:00,477.38,477.57,476.42,476.7,4563.0,463.817,464.0016,462.8842,463.1563,4563.0
2022-07-07 15:40:00,476.67,476.84,475.5,476.0,15687.0,463.1271,463.2923,461.9904,462.4762,15687.0
2022-07-07 15:45:00,475.97,477.26,475.83,476.79,2506.0,462.447,463.7004,462.311,463.2437,2506.0
2022-07-07 15:50:00,476.9,477.07,476.24,476.65,5993.0,463.3506,463.5158,462.7094,463.1077,5993.0
2022-07-07 15:55:00,476.84,476.99,476.34,476.35,15425.0,463.2923,463.4381,462.8065,462.8162,15425.0
2022-07-08 09:30:00,473.39,476.29,471.94,475.3,7988.0,459.9403,462.7579,458.5315,461.7961,7988.0
2022-07-08 09:35:00,474.6,480.69,474.33,480.69,5482.0,461.116,467.0329,460.8536,467.0329,5482.0
2022-07-08 09:40:00,480.3,482.29,479.51,482.14,5000.0,466.654,468.5875,465.8865,468.4417,5000.0
2022-07-08 09:45:00,482.81,484.0,481.76,482.56,11478.0,469.0927,470.2489,468.0725,468.8498,11478.0
2022-07-08 09:50:00,482.84,484.02,481.37,482.98,2300.0,469.1218,470.2683,467.6936,469.2579,2300.0
2022-07-08 09:55:00,482.2,484.37,481.9,483.93,5262.0,468.5,470.6084,468.2086,470.1809,5262.0
2022-07-08 10:00:00,484.12,486.35,484.08,485.92,17443.0,470.3655,472.5321,470.3266,472.1143,17443.0
2022-07-08 10:05:00,485.7,486.29,483.96,484.63,18230.0,471.9006,472.4738,470.21,470.861,18230.0
2022-07-08 10:10:00,484.78,487.22,484.48,487.0,10034.0,471.0067,473.3774,470.7152,473.1637,10034.0
2022-07-08 10:15:00,487.43,489.74,486.41,489.23,8508.0,473.5814,475.8258,472.5904,475.3303,8508.0
2022-07-08 10:20:00,489.05,489.42,488.76,489.0,5119.0,475.1554,475.5149,474.8736,475.1068,5119.0
2022-07-08 10:25:00,489.3,489.35,488.7,488.7,1500.0,475.3983,475.4469,474.8154,474.8154,1500.0
2022-07-08 10:30:00,488.98,490.12,488.53,488.53,8462.0,475.0874,476.195,474.6502,474.6502,8462.0
2022-07-08 10:35:00,488.3,488.72,487.79,487.87,11970.0,474.4267,474.8348,473.9312,474.0089,11970.0
2022-07-08 10:40:00,487.55,488.66,487.54,487.77,4308.0,473.698,474.7765,473.6883,473.9118,4308.0
2022-07-08 10:45:00,487.32,488.29,487.2,487.84,4401.0,473.4746,474.417,473.358,473.9798,4401.0
2022-07-08 10:50:00,487.95,487.95,486.19,486.2,22466.0,474.0867,474.0867,472.3767,472.3864,22466.0
2022-07-08 10:55:00,486.3,487.95,486.2,487.93,4823.0,472.4835,474.0867,472.3864,474.0672,4823.0
2022-07-08 11:00:00,487.75,488.12,486.49,486.8,5088.0,473.8923,474.2518,472.6681,472.9693,5088.0
2022-07-08 11:05:00,486.64,487.44,486.17,487.29,2102.0,472.8139,473.5912,472.3572,473.4454,2102.0
2022-07-08 11:10:00,487.3,487.74,487.16,487.21,3413.0,473.4551,473.8826,473.3191,473.3677,3413.0
2022-07-08 11:15:00,487.14,487.14,486.05,487.02,6670.0,473.2997,473.2997,472.2406,473.1831,6670.0
2022-07-08 11:20:00,487.01,487.49,486.85,487.35,800.0,473.1734,473.6397,473.0179,473.5037,800.0
2022-07-08 11:25:00,487.87,488.38,487.37,487.37,1605.0,474.0089,474.5044,473.5231,473.5231,1605.0
2022-07-08 11:30:00,487.77,488.25,487.54,488.23,3048.0,473.9118,474.3781,473.6883,474.3587,3048.0
2022-07-08 11:35:00,488.09,488.1,487.5,487.5,700.0,474.2227,474.2324,473.6494,473.6494,700.0
2022-07-08 11:40:00,487.17,487.17,486.72,486.94,1600.0,473.3288,473.3288,472.8916,473.1054,1600.0
2022-07-08 11:45:00,487.04,487.69,487.04,487.21,2901.0,473.2025,473.834,473.2025,473.3677,2901.0
2022-07-08 11:50:00,487.43,488.16,487.43,487.53,1500.0,473.5814,474.2907,473.5814,473.6786,1500.0
2022-07-08 11:55:00,487.97,488.0,487.43,487.44,600.0,474.1061,474.1352,473.5814,473.5912,600.0
2022-07-08 12:00:00,487.52,488.09,487.21,487.79,2210.0,473.6689,474.2227,473.3677,473.9312,2210.0
2022-07-08 12:05:00,487.49,488.14,487.24,488.14,3690.0,473.6397,474.2713,473.3968,474.2713,3690.0
2022-07-08 12:10:00,487.86,488.37,487.86,488.01,1700.0,473.9992,474.4947,473.9992,474.145,1700.0
2022-07-08 12:15:00,488.33,488.7,488.31,488.7,770.0,474.4559,474.8154,474.4364,474.8154,770.0
2022-07-08 12:20:00,488.84,488.98,488.62,488.87,6926.0,474.9514,475.0874,474.7376,474.9805,6926.0
2022-07-08 12:25:00,488.88,489.43,488.87,489.36,3838.0,474.9902,475.5246,474.9805,475.4566,3838.0
2022-07-08 12:30:00,489.42,489.53,488.13,488.15,6907.0,475.5149,475.6218,474.2615,474.281,6907.0
2022-07-08 12:35:00,488.08,488.59,487.88,488.39,3508.0,474.213,474.7085,474.0187,474.5142,3508.0
2022-07-08 12:40:00,488.5,488.56,488.28,488.35,2100.0,474.621,474.6793,474.4073,474.4753,2100.0
2022-07-08 12:45:00,488.41,488.62,488.04,488.21,4351.0,474.5336,474.7376,474.1741,474.3393,4351.0
2022-07-08 12:50:00,488.21,488.21,486.0,486.25,11299.0,474.3393,474.3393,472.1921,472.435,11299.0
2022-07-08 12:55:00,486.4,486.4,485.52,485.81,5042.0,472.5807,472.5807,471.7257,472.0075,5042.0
2022-07-08 13:00:00,485.8,486.42,485.07,485.49,5659.0,471.9977,472.6001,471.2885,471.6966,5659.0
2022-07-08 13:05:00,485.55,486.42,485.54,486.33,1875.0,471.7548,472.6001,471.7451,472.5127,1875.0
2022-07-08 13:10:00,486.33,486.33,486.33,486.33,0.0,472.5127,472.5127,472.5127,472.5127,0.0
2022-07-08 13:15:00,487.05,487.09,486.57,486.57,500.0,473.2122,473.2511,472.7459,472.7459,500.0
2022-07-08 13:20:00,487.06,487.06,485.76,486.95,3744.0,473.2219,473.2219,471.9589,473.1151,3744.0
2022-07-08 13:25:00,487.12,488.0,486.84,488.0,2175.0,473.2802,474.1352,473.0082,474.1352,2175.0
2022-07-08 13:30:00,487.79,487.98,487.48,487.58,2298.0,473.9312,474.1158,473.63,473.7272,2298.0
2022-07-08 13:35:00,487.3,487.3,486.24,486.63,1820.0,473.4551,473.4551,472.4252,472.8042,1820.0
2022-07-08 13:40:00,486.74,486.87,486.42,486.5,1575.0,472.911,473.0373,472.6001,472.6779,1575.0
2022-07-08 13:45:00,486.68,486.96,486.65,486.78,1470.0,472.8527,473.1248,472.8236,472.9499,1470.0
2022-07-08 13:50:00,486.73,486.9,486.55,486.9,1474.0,472.9013,473.0665,472.7264,473.0665,1474.0
2022-07-08 13:55:00,486.8,486.8,485.21,485.59,29565.0,472.9693,472.9693,471.4245,471.7937,29565.0
2022-07-08 14:00:00,485.67,486.53,485.64,486.53,2109.0,471.8714,472.707,471.8423,472.707,2109.0
2022-07-08 14:05:00,486.35,486.51,486.35,486.51,304.0,472.5321,472.6876,472.5321,472.6876,304.0
2022-07-08 14:10:00,486.44,486.49,485.93,486.35,2900.0,472.6196,472.6681,472.1241,472.5321,2900.0
2022-07-08 14:15:00,486.42,486.77,486.42,486.42,3924.0,472.6001,472.9402,472.6001,472.6001,3924.0
2022-07-08 14:20:00,486.79,486.94,486.79,486.84,1368.0,472.9596,473.1054,472.9596,473.0082,1368.0
2022-07-08 14:25:00,486.67,486.67,485.99,485.99,5280.0,472.843,472.843,472.1823,472.1823,5280.0
2022-07-08 14:30:00,485.78,486.07,485.71,485.71,1100.0,471.9783,472.2601,471.9103,471.9103,1100.0
2022-07-08 14:35:00,485.68,486.08,485.4,485.4,3805.0,471.8812,472.2698,471.6091,471.6091,3805.0
2022-07-08 14:40:00,485.43,485.5,485.06,485.44,7490.0,471.6383,471.7063,471.2788,471.648,7490.0
2022-07-08 14:45:00,485.45,486.57,485.44,486.16,9315.0,471.6577,472.7459,471.648,472.3475,9315.0
2022-07-08 14:50:00,486.33,486.33,485.6,485.6,7445.0,472.5127,472.5127,471.8034,471.8034,7445.0
2022-07-08 14:55:00,485.61,486.12,485.61,486.12,3241.0,471.8131,472.3087,471.8131,472.3087,3241.0
2022-07-08 15:00:00,486.12,486.12,485.81,486.0,2422.0,472.3087,472.3087,472.0075,472.1921,2422.0
2022-07-08 15:05:00,486.01,486.16,485.61,485.79,19900.0,472.2018,472.3475,471.8131,471.988,19900.0
2022-07-08 15:10:00,485.91,486.23,485.64,485.85,7411.0,472.1046,472.4155,471.8423,472.0463,7411.0
2022-07-08 15:15:00,485.54,485.54,484.64,484.97,1609.0,471.7451,471.7451,470.8707,471.1913,1609.0
2022-07-08 15:20:00,484.99,485.34,484.85,485.03,2067.0,471.2108,471.5508,471.0747,471.2496,2067.0
2022-07-08 15:25:00,484.84,484.84,484.04,484.5,3593.0,471.065,471.065,470.2878,470.7347,3593.0
2022-07-08 15:30:00,484.58,484.78,483.73,483.75,2630.0,470.8124,471.0067,469.9866,470.006,2630.0
2022-07-08 15:35:00,483.8,484.29,483.22,483.61,7633.0,470.0546,470.5306,469.491,469.87,7633.0
2022-07-08 15:40:00,483.69,484.5,483.68,484.11,7212.0,469.9477,470.7347,469.938,470.3558,7212.0
2022-07-08 15:45:00,484.13,484.66,484.02,484.52,15160.0,470.3752,470.8901,470.2683,470.7541,15160.0
2022-07-08 15:50:00,484.35,484.7,484.28,484.52,19553.0,470.5889,470.929,470.5209,470.7541,19553.0
2022-07-08 15:55:00,484.41,484.7,483.0,483.54,41879.0,470.6472,470.929,469.2773,469.802,41879.0
2022-07-11 09:30:00,480.4,482.71,480.4,482.71,7779.0,466.7512,468.9955,466.7512,468.9955,7779.0
2022-07-11 09:35:00,481.15,483.19,481.15,483.18,7633.0,467.4799,469.4619,467.4799,469.4522,7633.0
2022-07-11 09:40:00,483.93,487.27,483.93,486.75,2603.0,470.1809,473.426,470.1809,472.9208,2603.0
2022-07-11 09:45:00,485.48,486.9,485.48,486.9,8402.0,471.6868,473.0665,471.6868,473.0665,8402.0
2022-07-11 09:50:00,486.74,487.61,486.0,486.48,4431.0,472.911,473.7563,472.1921,472.6584,4431.0
2022-07-11 09:55:00,486.05,486.15,485.12,486.15,1872.0,472.2406,472.3378,471.3371,472.3378,1872.0
2022-07-11 10:00:00,485.85,486.48,484.77,486.02,5248.0,472.0463,472.6584,470.997,472.2115,5248.0
2022-07-11 10:05:00,485.52,486.01,485.08,485.7,2259.0,471.7257,472.2018,471.2982,471.9006,2259.0
2022-07-11 10:10:00,485.76,485.77,484.99,485.34,2522.0,471.9589,471.9686,471.2108,471.5508,2522.0
2022-07-11 10:15:00,484.97,485.0,483.16,483.16,1905.0,471.1913,471.2205,469.4328,469.4328,1905.0
2022-07-11 10:20:00,483.4,483.4,481.27,481.52,2600.0,469.6659,469.6659,467.5964,467.8393,2600.0
2022-07-11 10:25:00,481.41,483.56,481.41,483.56,8740.0,467.7325,469.8214,467.7325,469.8214,8740.0
2022-07-11 10:30:00,483.37,485.31,483.36,485.08,1473.0,469.6368,471.5217,469.6271,471.2982,1473.0
2022-07-11 10:35:00,485.11,485.34,485.01,485.32,1022.0,471.3273,471.5508,471.2302,471.5314,1022.0
2022-07-11 10:40:00,485.26,487.21,485.26,486.62,5183.0,471.4731,473.3677,471.4731,472.7944,5183.0
2022-07-11 10:45:00,486.17,486.75,485.55,486.42,4145.0,472.3572,472.9208,471.7548,472.6001,4145.0
2022-07-11 10:50:00,486.62,487.39,486.62,487.07,1500.0,472.7944,473.5426,472.7944,473.2317,1500.0
2022-07-11 10:55:00,486.73,487.31,486.24,487.17,2100.0,472.9013,473.4648,472.4252,473.3288,2100.0
2022-07-11 11:00:00,487.14,487.14,486.46,487.11,12878.0,473.2997,473.2997,472.639,473.2705,12878.0
2022-07-11 11:05:00,487.19,487.19,486.56,486.79,900.0,473.3483,473.3483,472.7362,472.9596,900.0
2022-07-11 11:10:00,486.35,486.57,485.79,486.29,889.0,472.5321,472.7459,471.988,472.4738,889.0
2022-07-11 11:15:00,486.07,487.17,485.84,486.9,3799.0,472.2601,473.3288,472.0366,473.0665,3799.0
2022-07-11 11:20:00,486.9,487.21,486.58,486.7,2753.0,473.0665,473.3677,472.7556,472.8722,2753.0
2022-07-11 11:25:00,486.95,486.95,485.72,485.79,2974.0,473.1151,473.1151,471.92,471.988,2974.0
2022-07-11 11:30:00,485.96,486.46,485.61,485.61,4574.0,472.1532,472.639,471.8131,471.8131,4574.0
2022-07-11 11:35:00,485.97,486.44,485.7,486.13,4678.0,472.1629,472.6196,471.9006,472.3184,4678.0
2022-07-11 11:40:00,485.98,486.24,485.26,486.24,2000.0,472.1726,472.4252,471.4731,472.4252,2000.0
2022-07-11 11:45:00,486.41,486.41,486.11,486.41,906.0,472.5904,472.5904,472.2989,472.5904,906.0
2022-07-11 11:50:00,486.4,486.93,486.15,486.93,2900.0,472.5807,473.0956,472.3378,473.0956,2900.0
2022-07-11 11:55:00,487.32,487.51,486.87,487.48,2110.0,473.4746,473.6592,473.0373,473.63,2110.0
2022-07-11 12:00:00,487.49,487.66,486.92,487.66,3356.0,473.6397,473.8049,473.0859,473.8049,3356.0
2022-07-11 12:05:00,487.74,487.94,487.39,487.54,3882.0,473.8826,474.0769,473.5426,473.6883,3882.0
2022-07-11 12:10:00,487.72,487.89,487.55,487.74,7739.0,473.8632,474.0284,473.698,473.8826,7739.0
2022-07-11 12:15:00,487.73,487.73,486.65,486.83,4446.0,473.8729,473.8729,472.8236,472.9985,4446.0
2022-07-11 12:20:00,486.9,486.9,486.33,486.47,1437.0,473.0665,473.0665,472.5127,472.6487,1437.0
2022-07-11 12:25:00,486.61,486.65,486.33,486.34,800.0,472.7847,472.8236,472.5127,472.5224,800.0
2022-07-11 12:30:00,486.36,486.96,486.36,486.92,4082.0,472.5418,473.1248,472.5418,473.0859,4082.0
2022-07-11 12:35:00,486.87,486.95,486.82,486.89,2395.0,473.0373,473.1151,472.9888,473.0568,2395.0
2022-07-11 12:40:00,486.71,486.93,486.04,486.05,2525.0,472.8819,473.0956,472.2309,472.2406,2525.0
2022-07-11 12:45:00,486.02,486.96,486.02,486.88,2252.0,472.2115,473.1248,472.2115,473.0471,2252.0
2022-07-11 12:50:00,486.42,486.52,486.05,486.18,1300.0,472.6001,472.6973,472.2406,472.3669,1300.0
2022-07-11 12:55:00,486.41,486.8,486.12,486.8,2500.0,472.5904,472.9693,472.3087,472.9693,2500.0
2022-07-11 13:00:00,486.43,487.75,486.35,487.26,4097.0,472.6098,473.8923,472.5321,473.4163,4097.0
2022-07-11 13:05:00,487.51,487.67,487.0,487.0,1660.0,473.6592,473.8146,473.1637,473.1637,1660.0
2022-07-11 13:10:00,487.32,487.78,487.32,487.78,1300.0,473.4746,473.9215,473.4746,473.9215,1300.0
2022-07-11 13:15:00,487.48,488.1,487.39,488.1,2615.0,473.63,474.2324,473.5426,474.2324,2615.0
2022-07-11 13:20:00,488.49,488.9,488.26,488.29,2300.0,474.6113,475.0097,474.3879,474.417,2300.0
2022-07-11 13:25:00,488.1,489.21,487.9,488.88,3500.0,474.2324,475.3109,474.0381,474.9902,3500.0
2022-07-11 13:30:00,489.1,489.2,488.26,488.3,3700.0,475.204,475.3011,474.3879,474.4267,3700.0
2022-07-11 13:35:00,488.46,488.78,488.46,488.78,1100.0,474.5822,474.8931,474.5822,474.8931,1100.0
2022-07-11 13:40:00,489.26,489.54,488.86,489.54,1664.0,475.3594,475.6315,474.9708,475.6315,1664.0
2022-07-11 13:45:00,489.74,490.33,489.63,490.32,3311.0,475.8258,476.399,475.7189,476.3893,3311.0
2022-07-11 13:50:00,490.63,490.64,489.92,490.33,3599.0,476.6905,476.7002,476.0007,476.399,3599.0
2022-07-11 13:55:00,490.16,490.56,490.16,490.42,2310.0,476.2339,476.6225,476.2339,476.4865,2310.0
2022-07-11 14:00:00,490.64,490.77,489.24,490.16,5380.0,476.7002,476.8265,475.34,476.2339,5380.0
2022-07-11 14:05:00,490.01,490.08,489.58,489.71,16810.0,476.0881,476.1561,475.6704,475.7967,16810.0
2022-07-11 14:10:00,489.69,489.84,489.47,489.68,2816.0,475.7772,475.923,475.5635,475.7675,2816.0
2022-07-11 14:15:00,489.54,490.12,489.42,489.96,9015.0,475.6315,476.195,475.5149,476.0396,9015.0
2022-07-11 14:20:00,489.78,489.94,489.33,489.34,2746.0,475.8647,476.0201,475.4275,475.4372,2746.0
2022-07-11 14:25:00,489.16,489.28,488.67,488.94,1667.0,475.2623,475.3789,474.7862,475.0485,1667.0
2022-07-11 14:30:00,488.67,489.78,488.67,489.59,4325.0,474.7862,475.8647,474.7862,475.6801,4325.0
2022-07-11 14:35:00,489.45,489.71,489.43,489.56,1679.0,475.544,475.7967,475.5246,475.6509,1679.0
2022-07-11 14:40:00,489.62,490.63,489.62,490.38,11880.0,475.7092,476.6905,475.7092,476.4476,11880.0
2022-07-11 14:45:00,490.23,490.25,489.77,489.89,4133.0,476.3019,476.3213,475.855,475.9715,4133.0
2022-07-11 14:50:00,490.02,490.17,489.32,489.43,6869.0,476.0979,476.2436,475.4177,475.5246,6869.0
2022-07-11 14:55:00,489.43,489.99,489.43,489.48,4732.0,475.5246,476.0687,475.5246,475.5732,4732.0
2022-07-11 15:00:00,489.42,489.77,489.38,489.42,5383.0,475.5149,475.855,475.476,475.5149,5383.0
2022-07-11 15:05:00,489.26,489.95,489.26,489.72,6622.0,475.3594,476.0298,475.3594,475.8064,6622.0
2022-07-11 15:10:00,489.54,489.54,488.94,489.18,6926.0,475.6315,475.6315,475.0485,475.2817,6926.0
2022-07-11 15:15:00,489.12,489.43,488.4,488.89,9851.0,475.2234,475.5246,474.5239,475.0,9851.0
2022-07-11 15:20:00,488.77,488.77,488.34,488.72,2201.0,474.8834,474.8834,474.4656,474.8348,2201.0
2022-07-11 15:25:00,488.51,489.07,488.26,489.06,4603.0,474.6308,475.1748,474.3879,475.1651,4603.0
2022-07-11 15:30:00,488.94,488.94,487.86,488.08,9606.0,475.0485,475.0485,473.9992,474.213,9606.0
2022-07-11 15:35:00,488.12,488.12,487.48,487.69,10122.0,474.2518,474.2518,473.63,473.834,10122.0
2022-07-11 15:40:00,487.69,487.78,486.48,486.49,20517.0,473.834,473.9215,472.6584,472.6681,20517.0
2022-07-11 15:45:00,486.59,487.89,486.58,487.28,16644.0,472.7653,474.0284,472.7556,473.4357,16644.0
2022-07-11 15:50:00,486.97,487.12,486.41,486.61,10035.0,473.1345,473.2802,472.5904,472.7847,10035.0
2022-07-11 15:55:00,486.79,487.31,486.61,487.1,35896.0,472.9596,473.4648,472.7847,473.2608,35896.0
2022-07-12 09:30:00,483.24,488.57,483.24,487.88,6774.0,469.5105,474.689,469.5105,474.0187,6774.0
2022-07-12 09:35:00,488.33,488.97,488.07,488.96,2790.0,474.4559,475.0777,474.2033,475.068,2790.0
2022-07-12 09:40:00,488.99,489.0,486.89,487.43,339.0,475.0971,475.1068,473.0568,473.5814,339.0
2022-07-12 09:45:00,487.35,487.52,485.36,485.44,2220.0,473.5037,473.6689,471.5702,471.648,2220.0
2022-07-12 09:50:00,485.94,486.68,485.82,486.57,2604.0,472.1338,472.8527,472.0172,472.7459,2604.0
2022-07-12 09:55:00,487.17,487.74,486.49,487.16,1328.0,473.3288,473.8826,472.6681,473.3191,1328.0
2022-07-12 10:00:00,486.93,486.93,484.94,484.94,5442.0,473.0956,473.0956,471.1622,471.1622,5442.0
2022-07-12 10:05:00,485.65,486.42,485.65,485.99,2306.0,471.852,472.6001,471.852,472.1823,2306.0
2022-07-12 10:10:00,485.32,485.32,483.76,484.9,1772.0,471.5314,471.5314,470.0157,471.1233,1772.0
2022-07-12 10:15:00,484.63,484.63,481.74,482.5,2746.0,470.861,470.861,468.0531,468.7915,2746.0
2022-07-12 10:20:00,482.32,484.35,482.32,483.69,4667.0,468.6166,470.5889,468.6166,469.9477,4667.0
2022-07-12 10:25:00,484.06,484.5,482.65,483.09,2360.0,470.3072,470.7347,468.9372,469.3647,2360.0
2022-07-12 10:30:00,482.77,483.81,482.58,483.76,3185.0,469.0538,470.0643,468.8692,470.0157,3185.0
2022-07-12 10:35:00,483.67,483.75,482.51,482.72,1102.0,469.9283,470.006,468.8012,469.0053,1102.0
2022-07-12 10:40:00,482.51,483.97,482.51,483.74,5330.0,468.8012,470.2197,468.8012,469.9963,5330.0
2022-07-12 10:45:00,483.89,484.14,482.97,483.13,2334.0,470.142,470.3849,469.2482,469.4036,2334.0
2022-07-12 10:50:00,483.03,483.66,482.93,483.66,2608.0,469.3064,469.9185,469.2093,469.9185,2608.0
2022-07-12 10:55:00,483.73,483.87,483.62,483.87,689.0,469.9866,470.1226,469.8797,470.1226,689.0
2022-07-12 11:00:00,483.39,483.39,482.54,482.54,928.0,469.6562,469.6562,468.8304,468.8304,928.0
2022-07-12 11:05:00,482.44,482.76,481.39,482.27,5118.0,468.7332,469.0441,467.713,468.568,5118.0
2022-07-12 11:10:00,482.65,483.46,482.65,483.3,985.0,468.9372,469.7242,468.9372,469.5688,985.0
2022-07-12 11:15:00,483.09,483.36,482.87,483.3,1750.0,469.3647,469.6271,469.151,469.5688,1750.0
2022-07-12 11:20:00,483.04,483.04,482.68,482.7,1097.0,469.3162,469.3162,468.9664,468.9858,1097.0
2022-07-12 11:25:00,482.78,484.51,482.57,483.79,29485.0,469.0635,470.7444,468.8595,470.0449,29485.0
2022-07-12 11:30:00,483.98,484.0,482.77,482.8,2209.0,470.2295,470.2489,469.0538,469.083,2209.0
2022-07-12 11:35:00,483.46,483.95,483.05,483.95,2944.0,469.7242,470.2003,469.3259,470.2003,2944.0
2022-07-12 11:40:00,483.68,484.0,483.61,483.61,500.0,469.938,470.2489,469.87,469.87,500.0
2022-07-12 11:45:00,483.62,484.17,483.62,484.17,1404.0,469.8797,470.4141,469.8797,470.4141,1404.0
2022-07-12 11:50:00,483.68,484.45,483.68,484.06,2554.0,469.938,470.6861,469.938,470.3072,2554.0
2022-07-12 11:55:00,484.41,484.93,484.4,484.93,738.0,470.6472,471.1525,470.6375,471.1525,738.0
2022-07-12 12:00:00,484.93,484.93,484.46,484.91,1748.0,471.1525,471.1525,470.6958,471.133,1748.0
2022-07-12 12:05:00,484.91,485.19,484.18,484.65,1232.0,471.133,471.4051,470.4238,470.8804,1232.0
2022-07-12 12:10:00,484.69,484.78,483.65,483.65,1693.0,470.9193,471.0067,469.9088,469.9088,1693.0
2022-07-12 12:15:00,483.66,484.11,483.37,483.37,1433.0,469.9185,470.3558,469.6368,469.6368,1433.0
2022-07-12 12:20:00,483.44,483.44,483.2,483.3,700.0,469.7048,469.7048,469.4716,469.5688,700.0
2022-07-12 12:25:00,483.06,484.66,483.05,484.35,4580.0,469.3356,470.8901,469.3259,470.5889,4580.0
2022-07-12 12:30:00,484.67,485.22,484.42,484.42,1973.0,470.8999,471.4342,470.657,470.657,1973.0
2022-07-12 12:35:00,484.53,484.8,484.16,484.75,2957.0,470.7638,471.0262,470.4043,470.9776,2957.0
2022-07-12 12:40:00,484.66,485.28,484.66,485.23,600.0,470.8901,471.4925,470.8901,471.4439,600.0
2022-07-12 12:45:00,484.79,484.98,484.55,484.98,3708.0,471.0164,471.201,470.7833,471.201,3708.0
2022-07-12 12:50:00,484.75,485.32,484.74,485.25,3706.0,470.9776,471.5314,470.9679,471.4634,3706.0
2022-07-12 12:55:00,484.72,485.24,484.72,485.16,1135.0,470.9484,471.4537,470.9484,471.3759,1135.0
2022-07-12 13:00:00,485.0,485.27,484.85,484.98,3001.0,471.2205,471.4828,471.0747,471.201,3001.0
2022-07-12 13:05:00,484.75,485.11,484.65,484.98,2214.0,470.9776,471.3273,470.8804,471.201,2214.0
2022-07-12 13:10:00,484.71,485.04,484.46,484.75,3526.0,470.9387,471.2593,470.6958,470.9776,3526.0
2022-07-12 13:15:00,484.7,485.04,484.64,484.87,1110.0,470.929,471.2593,470.8707,471.0942,1110.0
2022-07-12 13:20:00,485.0,485.49,484.82,484.83,1400.0,471.2205,471.6966,471.0456,471.0553,1400.0
2022-07-12 13:25:00,484.94,485.73,484.77,485.73,1705.0,471.1622,471.9297,470.997,471.9297,1705.0
2022-07-12 13:30:00,486.01,486.01,485.64,485.83,303.0,472.2018,472.2018,471.8423,472.0269,303.0
2022-07-12 13:35:00,485.53,485.7,485.14,485.42,1343.0,471.7354,471.9006,471.3565,471.6285,1343.0
2022-07-12 13:40:00,485.25,485.63,485.1,485.43,5337.0,471.4634,471.8326,471.3176,471.6383,5337.0
2022-07-12 13:45:00,485.55,485.7,485.32,485.63,2401.0,471.7548,471.9006,471.5314,471.8326,2401.0
2022-07-12 13:50:00,485.58,485.84,485.28,485.67,700.0,471.784,472.0366,471.4925,471.8714,700.0
2022-07-12 13:55:00,485.5,485.54,485.3,485.33,1640.0,471.7063,471.7451,471.512,471.5411,1640.0
2022-07-12 14:00:00,485.32,485.32,484.93,484.93,1153.0,471.5314,471.5314,471.1525,471.1525,1153.0
2022-07-12 14:05:00,484.93,485.36,484.93,485.36,1418.0,471.1525,471.5702,471.1525,471.5702,1418.0
2022-07-12 14:10:00,485.37,486.25,485.3,485.76,2383.0,471.58,472.435,471.512,471.9589,2383.0
2022-07-12 14:15:00,485.75,486.04,485.75,485.81,965.0,471.9492,472.2309,471.9492,472.0075,965.0
2022-07-12 14:20:00,486.08,486.88,485.88,486.88,5814.0,472.2698,473.0471,472.0755,473.0471,5814.0
2022-07-12 14:25:00,486.72,487.48,486.72,487.01,1469.0,472.8916,473.63,472.8916,473.1734,1469.0
2022-07-12 14:30:00,486.92,487.23,486.76,486.96,2327.0,473.0859,473.3871,472.9305,473.1248,2327.0
2022-07-12 14:35:00,487.14,487.14,486.63,486.63,2827.0,473.2997,473.2997,472.8042,472.8042,2827.0
2022-07-12 14:40:00,486.85,487.18,486.74,487.16,2203.0,473.0179,473.3385,472.911,473.3191,2203.0
2022-07-12 14:45:00,487.16,487.16,486.84,486.92,1100.0,473.3191,473.3191,473.0082,473.0859,1100.0
2022-07-12 14:50:00,486.83,487.07,486.66,486.78,2295.0,472.9985,473.2317,472.8333,472.9499,2295.0
2022-07-12 14:55:00,486.87,486.88,485.88,485.88,8826.0,473.0373,473.0471,472.0755,472.0755,8826.0
2022-07-12 15:00:00,485.88,485.88,484.8,484.81,4213.0,472.0755,472.0755,471.0262,471.0359,4213.0
2022-07-12 15:05:00,484.81,485.15,484.48,484.48,3764.0,471.0359,471.3662,470.7152,470.7152,3764.0
2022-07-12 15:10:00,484.49,485.24,484.47,485.24,7712.0,470.725,471.4537,470.7055,471.4537,7712.0
2022-07-12 15:15:00,485.13,485.13,484.7,484.79,3318.0,471.3468,471.3468,470.929,471.0164,3318.0
2022-07-12 15:20:00,484.63,484.82,484.05,484.13,6205.0,470.861,471.0456,470.2975,470.3752,6205.0
2022-07-12 15:25:00,484.05,484.6,483.66,483.66,10317.0,470.2975,470.8318,469.9185,469.9185,10317.0
2022-07-12 15:30:00,483.66,484.08,483.44,483.44,5480.0,469.9185,470.3266,469.7048,469.7048,5480.0
2022-07-12 15:35:00,482.68,482.68,481.26,481.71,8359.0,468.9664,468.9664,467.5867,468.0239,8359.0
2022-07-12 15:40:00,481.57,482.09,481.12,482.09,7043.0,467.8879,468.3932,467.4507,468.3932,7043.0
2022-07-12 15:45:00,481.99,483.88,481.98,483.63,10530.0,468.296,470.1323,468.2863,469.8894,10530.0
2022-07-12 15:50:00,483.48,484.03,483.3,483.44,19083.0,469.7437,470.278,469.5688,469.7048,19083.0
2022-07-12 15:55:00,483.58,483.77,482.71,483.22,32487.0,469.8408,470.0254,468.9955,469.491,32487.0
2022-07-13 09:30:00,478.86,479.24,477.49,479.24,5925.0,465.2549,465.6241,463.9238,465.6241,5925.0
2022-07-13 09:35:00,479.94,480.69,478.2,480.64,4202.0,466.3042,467.0329,464.6137,466.9843,4202.0
2022-07-13 09:40:00,481.72,482.68,480.02,480.02,2249.0,468.0337,468.9664,466.382,466.382,2249.0
2022-07-13 09:45:00,480.18,483.43,480.12,483.09,2678.0,466.5374,469.6951,466.4791,469.3647,2678.0
2022-07-13 09:50:00,482.74,483.07,481.73,483.07,4028.0,469.0247,469.3453,468.0434,469.3453,4028.0
2022-07-13 09:55:00,483.35,483.35,481.45,482.71,5261.0,469.6174,469.6174,467.7713,468.9955,5261.0
2022-07-13 10:00:00,481.9,481.93,480.11,480.21,2300.0,468.2086,468.2377,466.4694,466.5666,2300.0
2022-07-13 10:05:00,479.75,480.7,479.29,480.12,9283.0,466.1196,467.0426,465.6727,466.4791,9283.0
2022-07-13 10:10:00,480.01,480.59,479.97,480.59,1300.0,466.3722,466.9358,466.3334,466.9358,1300.0
2022-07-13 10:15:00,480.55,480.95,480.05,480.68,5189.0,466.8969,467.2855,466.4111,467.0232,5189.0
2022-07-13 10:20:00,480.4,480.51,479.66,479.66,916.0,466.7512,466.858,466.0322,466.0322,916.0
2022-07-13 10:25:00,479.66,480.51,479.5,480.51,2193.0,466.0322,466.858,465.8767,466.858,2193.0
2022-07-13 10:30:00,481.14,484.55,481.1,483.59,6411.0,467.4701,470.7833,467.4313,469.8505,6411.0
2022-07-13 10:35:00,483.59,483.83,482.08,482.56,4055.0,469.8505,470.0837,468.3834,468.8498,4055.0
2022-07-13 10:40:00,482.52,483.53,482.02,482.82,2315.0,468.8109,469.7922,468.3251,469.1024,2315.0
2022-07-13 10:45:00,483.49,483.49,482.81,483.1,1771.0,469.7534,469.7534,469.0927,469.3745,1771.0
2022-07-13 10:50:00,482.97,484.05,482.97,483.68,2186.0,469.2482,470.2975,469.2482,469.938,2186.0
2022-07-13 10:55:00,484.03,484.03,480.87,481.24,3883.0,470.278,470.278,467.2078,467.5673,3883.0
2022-07-13 11:00:00,480.91,481.21,480.38,480.65,7727.0,467.2467,467.5382,466.7317,466.9941,7727.0
2022-07-13 11:05:00,480.53,481.22,479.17,479.28,17851.0,466.8775,467.5479,465.5561,465.663,17851.0
2022-07-13 11:10:00,479.13,479.76,479.13,479.55,1517.0,465.5173,466.1294,465.5173,465.9253,1517.0
2022-07-13 11:15:00,480.0,481.2,479.76,480.67,11740.0,466.3625,467.5284,466.1294,467.0135,11740.0
2022-07-13 11:20:00,480.33,480.34,479.8,479.81,7234.0,466.6832,466.6929,466.1682,466.1779,7234.0
2022-07-13 11:25:00,479.15,479.36,478.77,478.94,2706.0,465.5367,465.7407,465.1675,465.3326,2706.0
2022-07-13 11:30:00,479.08,479.31,478.54,478.81,3427.0,465.4687,465.6921,464.944,465.2063,3427.0
2022-07-13 11:35:00,478.57,478.57,477.85,478.35,867.0,464.9732,464.9732,464.2736,464.7594,867.0
2022-07-13 11:40:00,478.79,479.42,478.43,478.86,1892.0,465.1869,465.799,464.8371,465.2549,1892.0
2022-07-13 11:45:00,479.0,479.74,478.92,479.74,4100.0,465.3909,466.1099,465.3132,466.1099,4100.0
2022-07-13 11:50:00,480.55,480.55,479.82,479.82,1389.0,466.8969,466.8969,466.1876,466.1876,1389.0
2022-07-13 11:55:00,479.87,480.07,479.87,480.03,549.0,466.2362,466.4305,466.2362,466.3917,549.0
2022-07-13 12:00:00,480.48,481.01,480.22,481.0,1420.0,466.8289,467.3438,466.5763,467.3341,1420.0
2022-07-13 12:05:00,480.78,480.78,480.37,480.37,646.0,467.1204,467.1204,466.722,466.722,646.0
2022-07-13 12:10:00,480.38,480.56,480.21,480.53,900.0,466.7317,466.9066,466.5666,466.8775,900.0
2022-07-13 12:15:00,480.25,480.33,479.99,480.23,3982.0,466.6054,466.6832,466.3528,466.586,3982.0
2022-07-13 12:20:00,480.08,480.63,480.08,480.63,600.0,466.4403,466.9746,466.4403,466.9746,600.0
2022-07-13 12:25:00,480.95,481.36,480.95,481.36,800.0,467.2855,467.6839,467.2855,467.6839,800.0
2022-07-13 12:30:00,481.2,481.68,481.2,481.43,1500.0,467.5284,467.9948,467.5284,467.7519,1500.0
2022-07-13 12:35:00,481.4,481.4,481.02,481.13,1507.0,467.7228,467.7228,467.3536,467.4604,1507.0
2022-07-13 12:40:00,481.43,481.43,480.91,481.08,3652.0,467.7519,467.7519,467.2467,467.4118,3652.0
2022-07-13 12:45:00,481.47,481.82,481.1,481.75,6204.0,467.7908,468.1308,467.4313,468.0628,6204.0
2022-07-13 12:50:00,481.7,481.72,481.54,481.68,800.0,468.0142,468.0337,467.8588,467.9948,800.0
2022-07-13 12:55:00,481.96,481.97,481.47,481.62,2724.0,468.2668,468.2766,467.7908,467.9365,2724.0
2022-07-13 13:00:00,481.33,482.7,481.1,482.7,1200.0,467.6547,468.9858,467.4313,468.9858,1200.0
2022-07-13 13:05:00,482.19,482.51,481.36,481.37,1000.0,468.4903,468.8012,467.6839,467.6936,1000.0
2022-07-13 13:10:00,481.37,481.59,481.17,481.52,2148.0,467.6936,467.9074,467.4993,467.8393,2148.0
2022-07-13 13:15:00,481.38,481.43,479.91,479.91,7373.0,467.7033,467.7519,466.2751,466.2751,7373.0
2022-07-13 13:20:00,479.91,480.17,479.57,479.93,2176.0,466.2751,466.5277,465.9447,466.2945,2176.0
2022-07-13 13:25:00,480.08,480.11,479.64,479.64,1001.0,466.4403,466.4694,466.0128,466.0128,1001.0
2022-07-13 13:30:00,479.75,479.75,479.25,479.29,3485.0,466.1196,466.1196,465.6338,465.6727,3485.0
2022-07-13 13:35:00,479.18,479.33,478.92,478.95,1400.0,465.5658,465.7116,465.3132,465.3424,1400.0
2022-07-13 13:40:00,478.58,478.91,478.52,478.9,2855.0,464.9829,465.3035,464.9246,465.2938,2855.0
2022-07-13 13:45:00,478.94,479.64,478.93,479.53,3450.0,465.3326,466.0128,465.3229,465.9059,3450.0
2022-07-13 13:50:00,479.49,479.49,478.75,478.75,1093.0,465.867,465.867,465.148,465.148,1093.0
2022-07-13 13:55:00,478.63,479.03,478.62,478.88,6506.0,465.0315,465.4201,465.0217,465.2744,6506.0
2022-07-13 14:00:00,478.6,478.6,476.42,476.42,4255.0,465.0023,465.0023,462.8842,462.8842,4255.0
2022-07-13 14:05:00,476.59,476.77,476.26,476.68,2656.0,463.0494,463.2243,462.7288,463.1369,2656.0
2022-07-13 14:10:00,476.58,477.28,476.27,477.18,4521.0,463.0397,463.7198,462.7385,463.6227,4521.0
2022-07-13 14:15:00,476.84,477.09,476.67,477.09,2200.0,463.2923,463.5352,463.1271,463.5352,2200.0
2022-07-13 14:20:00,476.86,477.28,476.64,477.23,1300.0,463.3117,463.7198,463.098,463.6712,1300.0
2022-07-13 14:25:00,476.98,477.4,476.8,477.1,7688.0,463.4283,463.8364,463.2534,463.5449,7688.0
2022-07-13 14:30:00,477.2,477.58,476.7,476.94,17739.0,463.6421,464.0113,463.1563,463.3895,17739.0
2022-07-13 14:35:00,477.09,477.2,476.69,476.84,2465.0,463.5352,463.6421,463.1466,463.2923,2465.0
2022-07-13 14:40:00,476.85,477.35,476.85,477.35,3329.0,463.302,463.7878,463.302,463.7878,3329.0
2022-07-13 14:45:00,477.22,477.24,476.76,476.81,2400.0,463.6615,463.6809,463.2146,463.2632,2400.0
2022-07-13 14:50:00,476.87,477.08,475.97,475.97,2863.0,463.3215,463.5255,462.447,462.447,2863.0
2022-07-13 14:55:00,475.97,476.73,475.59,476.73,15214.0,462.447,463.1854,462.0778,463.1854,15214.0
2022-07-13 15:00:00,476.9,476.95,476.24,476.94,1900.0,463.3506,463.3992,462.7094,463.3895,1900.0
2022-07-13 15:05:00,476.94,476.94,475.77,475.98,4197.0,463.3895,463.3895,462.2527,462.4567,4197.0
2022-07-13 15:10:00,476.1,476.48,476.1,476.12,1936.0,462.5733,462.9425,462.5733,462.5928,1936.0
2022-07-13 15:15:00,476.11,476.11,475.7,475.86,3406.0,462.5831,462.5831,462.1847,462.3402,3406.0
2022-07-13 15:20:00,475.79,475.88,475.59,475.68,3896.0,462.2721,462.3596,462.0778,462.1653,3896.0
2022-07-13 15:25:00,475.66,475.97,475.44,475.75,7266.0,462.1458,462.447,461.9321,462.2333,7266.0
2022-07-13 15:30:00,475.74,475.78,474.6,474.62,14631.0,462.2236,462.2624,461.116,461.1354,14631.0
2022-07-13 15:35:00,474.75,476.07,474.71,476.07,8776.0,461.2617,462.5442,461.2228,462.5442,8776.0
2022-07-13 15:40:00,475.8,475.82,474.95,475.1,10125.0,462.2819,462.3013,461.456,461.6017,10125.0
2022-07-13 15:45:00,474.98,475.04,474.59,475.0,10020.0,461.4852,461.5435,461.1062,461.5046,10020.0
2022-07-13 15:50:00,474.96,475.1,474.13,474.6,19827.0,461.4657,461.6017,460.6593,461.116,19827.0
2022-07-13 15:55:00,474.52,474.95,473.25,473.25,51687.0,461.0382,461.456,459.8043,459.8043,51687.0
2022-07-14 09:30:00,470.0,470.34,467.38,470.25,11704.0,456.6466,456.977,454.1011,456.8895,11704.0
2022-07-14 09:35:00,470.72,471.47,468.36,471.47,11489.0,457.3462,458.0749,455.0532,458.0749,11489.0
2022-07-14 09:40:00,470.34,470.39,468.82,470.39,6362.0,456.977,457.0256,455.5002,457.0256,6362.0
2022-07-14 09:45:00,471.0,471.52,469.86,470.62,12298.0,457.6182,458.1235,456.5106,457.249,12298.0
2022-07-14 09:50:00,471.15,471.22,467.68,468.29,5729.0,457.764,457.832,454.3926,454.9852,5729.0
2022-07-14 09:55:00,468.3,469.01,466.53,468.56,3479.0,454.9949,455.6848,453.2752,455.2476,3479.0
2022-07-14 10:00:00,468.71,470.99,468.7,469.4,5075.0,455.3933,457.6085,455.3836,456.0637,5075.0
2022-07-14 10:05:00,469.7,470.67,469.7,470.09,4321.0,456.3552,457.2976,456.3552,456.7341,4321.0
2022-07-14 10:10:00,469.7,470.2,468.51,468.51,2445.0,456.3552,456.841,455.199,455.199,2445.0
2022-07-14 10:15:00,468.51,469.18,468.26,468.48,2149.0,455.199,455.8499,454.9561,455.1698,2149.0
2022-07-14 10:20:00,468.46,468.67,466.9,467.7,5595.0,455.1504,455.3544,453.6347,454.412,5595.0
2022-07-14 10:25:00,467.34,467.82,465.99,466.21,4211.0,454.0622,454.5286,452.7506,452.9643,4211.0
2022-07-14 10:30:00,466.16,466.29,465.03,466.17,9497.0,452.9157,453.0421,451.8179,452.9255,9497.0
2022-07-14 10:35:00,466.19,466.63,465.82,466.15,2903.0,452.9449,453.3724,452.5854,452.906,2903.0
2022-07-14 10:40:00,466.22,466.67,465.74,466.0,4932.0,452.974,453.4113,452.5077,452.7603,4932.0
2022-07-14 10:45:00,466.25,467.18,466.24,467.02,7441.0,453.0032,453.9068,452.9935,453.7513,7441.0
2022-07-14 10:50:00,466.82,466.83,464.49,465.3,3730.0,453.557,453.5667,451.2932,452.0802,3730.0
2022-07-14 10:55:00,465.3,465.43,464.32,464.47,5051.0,452.0802,452.2065,451.128,451.2738,5051.0
2022-07-14 11:00:00,464.33,465.82,463.56,464.64,5100.0,451.1377,452.5854,450.3896,451.4389,5100.0
2022-07-14 11:05:00,464.64,465.55,464.32,465.31,2672.0,451.4389,452.3231,451.128,452.0899,2672.0
2022-07-14 11:10:00,465.03,465.5,464.28,464.75,2016.0,451.8179,452.2745,451.0892,451.5458,2016.0
2022-07-14 11:15:00,464.95,465.24,464.58,464.79,1300.0,451.7401,452.0219,451.3806,451.5847,1300.0
2022-07-14 11:20:00,465.03,466.45,465.03,465.52,6271.0,451.8179,453.1975,451.8179,452.2939,6271.0
2022-07-14 11:25:00,465.45,466.6,465.45,466.38,1500.0,452.2259,453.3432,452.2259,453.1295,1500.0
2022-07-14 11:30:00,466.13,466.65,465.91,466.16,2308.0,452.8866,453.3918,452.6728,452.9157,2308.0
2022-07-14 11:35:00,466.55,466.97,465.47,465.47,7079.0,453.2947,453.7027,452.2453,452.2453,7079.0
2022-07-14 11:40:00,465.6,467.15,465.57,466.71,4206.0,452.3717,453.8776,452.3425,453.4501,4206.0
2022-07-14 11:45:00,466.76,466.8,466.38,466.38,1187.0,453.4987,453.5376,453.1295,453.1295,1187.0
2022-07-14 11:50:00,466.62,467.06,466.03,466.5,2429.0,453.3627,453.7902,452.7894,453.2461,2429.0
2022-07-14 11:55:00,466.25,466.25,465.59,466.11,3650.0,453.0032,453.0032,452.3619,452.8672,3650.0
2022-07-14 12:00:00,466.5,467.51,466.36,467.51,3302.0,453.2461,454.2274,453.1101,454.2274,3302.0
2022-07-14 12:05:00,467.33,467.43,466.62,466.63,1367.0,454.0525,454.1497,453.3627,453.3724,1367.0
2022-07-14 12:10:00,466.81,466.97,466.25,466.69,3428.0,453.5473,453.7027,453.0032,453.4307,3428.0
2022-07-14 12:15:00,467.12,467.12,466.03,466.03,1714.0,453.8485,453.8485,452.7894,452.7894,1714.0
2022-07-14 12:20:00,466.31,466.6,466.01,466.38,2758.0,453.0615,453.3432,452.77,453.1295,2758.0
2022-07-14 12:25:00,466.41,466.79,466.04,466.34,2500.0,453.1586,453.5278,452.7992,453.0906,2500.0
2022-07-14 12:30:00,466.37,466.93,466.28,466.61,1765.0,453.1198,453.6639,453.0323,453.353,1765.0
2022-07-14 12:35:00,466.69,467.63,466.66,467.51,3372.0,453.4307,454.344,453.4015,454.2274,3372.0
2022-07-14 12:40:00,467.46,467.67,466.78,467.04,2058.0,454.1788,454.3828,453.5181,453.7707,2058.0
2022-07-14 12:45:00,466.98,467.36,466.33,466.33,3394.0,453.7124,454.0817,453.0809,453.0809,3394.0
2022-07-14 12:50:00,466.77,467.51,466.77,466.97,1329.0,453.5084,454.2274,453.5084,453.7027,1329.0
2022-07-14 12:55:00,466.72,467.15,466.72,467.02,400.0,453.4598,453.8776,453.4598,453.7513,400.0
2022-07-14 13:00:00,467.02,467.02,466.34,466.53,3533.0,453.7513,453.7513,453.0906,453.2752,3533.0
2022-07-14 13:05:00,466.59,467.32,466.53,467.1,2744.0,453.3335,454.0428,453.2752,453.829,2744.0
2022-07-14 13:10:00,467.28,467.55,466.99,466.99,2421.0,454.0039,454.2663,453.7222,453.7222,2421.0
2022-07-14 13:15:00,467.39,468.68,467.26,468.68,2314.0,454.1108,455.3641,453.9845,455.3641,2314.0
2022-07-14 13:20:00,468.86,469.14,468.73,468.73,600.0,455.539,455.8111,455.4127,455.4127,600.0
2022-07-14 13:25:00,468.8,469.49,468.8,469.1,1867.0,455.4807,456.1511,455.4807,455.7722,1867.0
2022-07-14 13:30:00,469.49,469.49,468.27,468.54,4800.0,456.1511,456.1511,454.9658,455.2281,4800.0
2022-07-14 13:35:00,468.63,469.55,468.63,469.31,2625.0,455.3156,456.2094,455.3156,455.9762,2625.0
2022-07-14 13:40:00,469.4,470.31,469.39,469.6,2600.0,456.0637,456.9478,456.054,456.258,2600.0
2022-07-14 13:45:00,469.88,470.22,469.15,469.15,3200.0,456.5301,456.8604,455.8208,455.8208,3200.0
2022-07-14 13:50:00,469.15,469.19,468.35,469.11,3900.0,455.8208,455.8597,455.0435,455.7819,3900.0
2022-07-14 13:55:00,469.52,469.87,469.32,469.77,4005.0,456.1803,456.5203,455.986,456.4232,4005.0
2022-07-14 14:00:00,470.01,470.87,470.0,470.74,1800.0,456.6564,457.4919,456.6466,457.3656,1800.0
2022-07-14 14:05:00,470.96,471.3,470.7,471.28,4600.0,457.5794,457.9097,457.3268,457.8903,4600.0
2022-07-14 14:10:00,471.42,472.48,471.3,472.01,4687.0,458.0263,459.0562,457.9097,458.5995,4687.0
2022-07-14 14:15:00,471.83,473.15,471.77,472.98,2005.0,458.4247,459.7072,458.3664,459.542,2005.0
2022-07-14 14:20:00,473.15,473.81,473.0,473.72,3157.0,459.7072,460.3484,459.5614,460.261,3157.0
2022-07-14 14:25:00,473.31,473.74,473.14,473.63,2029.0,459.8626,460.2804,459.6974,460.1735,2029.0
2022-07-14 14:30:00,473.74,474.27,473.49,474.07,2344.0,460.2804,460.7953,460.0375,460.601,2344.0
2022-07-14 14:35:00,474.21,474.51,473.95,474.22,2007.0,460.737,461.0285,460.4844,460.7468,2007.0
2022-07-14 14:40:00,473.97,474.0,472.71,472.71,3306.0,460.5039,460.533,459.2797,459.2797,3306.0
2022-07-14 14:45:00,473.23,473.54,472.18,473.05,14820.0,459.7849,460.0861,458.7647,459.61,14820.0
2022-07-14 14:50:00,472.74,472.75,472.05,472.34,2769.0,459.3088,459.3185,458.6384,458.9202,2769.0
2022-07-14 14:55:00,472.56,473.39,472.43,473.14,3315.0,459.1339,459.9403,459.0076,459.6974,3315.0
2022-07-14 15:00:00,473.13,473.58,473.06,473.06,3338.0,459.6877,460.1249,459.6197,459.6197,3338.0
2022-07-14 15:05:00,473.17,473.63,473.08,473.45,3507.0,459.7266,460.1735,459.6391,459.9986,3507.0
2022-07-14 15:10:00,473.53,474.63,473.42,474.63,3124.0,460.0764,461.1451,459.9695,461.1451,3124.0
2022-07-14 15:15:00,474.41,474.41,472.87,473.41,3902.0,460.9314,460.9314,459.4351,459.9598,3902.0
2022-07-14 15:20:00,473.6,474.27,473.5,474.08,3900.0,460.1444,460.7953,460.0472,460.6107,3900.0
2022-07-14 15:25:00,473.95,474.36,473.93,474.36,3500.0,460.4844,460.8828,460.465,460.8828,3500.0
2022-07-14 15:30:00,474.41,474.44,473.46,473.71,6205.0,460.9314,460.9605,460.0083,460.2512,6205.0
2022-07-14 15:35:00,473.69,473.83,472.85,472.95,4899.0,460.2318,460.3678,459.4157,459.5128,4899.0
2022-07-14 15:40:00,472.89,474.05,472.69,473.83,8530.0,459.4545,460.5816,459.2602,460.3678,8530.0
2022-07-14 15:45:00,473.86,474.19,472.93,473.31,17823.0,460.397,460.7176,459.4934,459.8626,17823.0
2022-07-14 15:50:00,473.54,474.18,473.27,473.99,18995.0,460.0861,460.7079,459.8237,460.5233,18995.0
2022-07-14 15:55:00,473.88,473.88,472.14,472.74,59648.0,460.4164,460.4164,458.7258,459.3088,59648.0
2022-07-15 09:30:00,482.35,483.0,480.29,482.08,30955.0,468.6458,469.2773,466.6443,468.3834,30955.0
2022-07-15 09:35:00,481.95,483.55,478.71,483.55,35737.0,468.2571,469.8117,465.1092,469.8117,35737.0
2022-07-15 09:40:00,483.3,483.3,478.28,478.99,42113.0,469.5688,469.5688,464.6914,465.3812,42113.0
2022-07-15 09:45:00,479.71,482.74,479.42,482.62,3496.0,466.0808,469.0247,465.799,468.9081,3496.0
2022-07-15 09:50:00,482.0,483.37,481.59,481.59,9486.0,468.3057,469.6368,467.9074,467.9074,9486.0
2022-07-15 09:55:00,481.3,483.68,481.25,482.6,8741.0,467.6256,469.938,467.577,468.8887,8741.0
2022-07-15 10:00:00,482.57,486.53,482.24,483.25,13721.0,468.8595,472.707,468.5389,469.5202,13721.0
2022-07-15 10:05:00,483.05,483.3,481.74,483.05,7204.0,469.3259,469.5688,468.0531,469.3259,7204.0
2022-07-15 10:10:00,482.81,483.45,481.57,482.2,18138.0,469.0927,469.7145,467.8879,468.5,18138.0
2022-07-15 10:15:00,482.37,483.45,482.37,483.44,4667.0,468.6652,469.7145,468.6652,469.7048,4667.0
2022-07-15 10:20:00,483.28,483.7,482.45,482.45,6006.0,469.5493,469.9574,468.7429,468.7429,6006.0
2022-07-15 10:25:00,482.61,485.13,482.61,485.13,4342.0,468.8984,471.3468,468.8984,471.3468,4342.0
2022-07-15 10:30:00,485.05,486.09,485.04,485.18,4437.0,471.2691,472.2795,471.2593,471.3954,4437.0
2022-07-15 10:35:00,484.96,485.83,484.32,485.56,3647.0,471.1816,472.0269,470.5598,471.7646,3647.0
2022-07-15 10:40:00,485.46,486.83,485.41,486.68,4365.0,471.6674,472.9985,471.6188,472.8527,4365.0
2022-07-15 10:45:00,486.75,487.04,484.48,484.48,7588.0,472.9208,473.2025,470.7152,470.7152,7588.0
2022-07-15 10:50:00,484.53,486.13,484.17,485.79,4257.0,470.7638,472.3184,470.4141,471.988,4257.0
2022-07-15 10:55:00,485.92,486.79,485.58,485.75,8729.0,472.1143,472.9596,471.784,471.9492,8729.0
2022-07-15 11:00:00,485.95,485.98,485.37,485.45,10561.0,472.1435,472.1726,471.58,471.6577,10561.0
2022-07-15 11:05:00,485.66,486.49,485.58,486.14,4795.0,471.8617,472.6681,471.784,472.3281,4795.0
2022-07-15 11:10:00,485.81,486.28,485.45,486.28,5818.0,472.0075,472.4641,471.6577,472.4641,5818.0
2022-07-15 11:15:00,486.13,486.98,485.55,485.56,9486.0,472.3184,473.1442,471.7548,471.7646,9486.0
2022-07-15 11:20:00,485.45,485.75,485.0,485.56,20850.0,471.6577,471.9492,471.2205,471.7646,20850.0
2022-07-15 11:25:00,485.31,488.09,485.24,488.06,20743.0,471.5217,474.2227,471.4537,474.1935,20743.0
2022-07-15 11:30:00,487.97,488.06,485.26,485.35,14962.0,474.1061,474.1935,471.4731,471.5605,14962.0
2022-07-15 11:35:00,485.71,487.7,485.0,486.73,11213.0,471.9103,473.8438,471.2205,472.9013,11213.0
2022-07-15 11:40:00,486.53,487.82,486.51,487.06,4863.0,472.707,473.9604,472.6876,473.2219,4863.0
2022-07-15 11:45:00,486.85,487.29,486.77,486.81,3200.0,473.0179,473.4454,472.9402,472.9791,3200.0
2022-07-15 11:50:00,486.95,487.25,486.26,486.92,4947.0,473.1151,473.4065,472.4447,473.0859,4947.0
2022-07-15 11:55:00,486.77,486.77,485.69,486.2,2200.0,472.9402,472.9402,471.8909,472.3864,2200.0
2022-07-15 12:00:00,486.21,487.66,486.2,487.66,9330.0,472.3961,473.8049,472.3864,473.8049,9330.0
2022-07-15 12:05:00,487.73,488.75,487.14,487.42,7599.0,473.8729,474.8639,473.2997,473.5717,7599.0
2022-07-15 12:10:00,487.22,488.23,487.09,487.91,6366.0,473.3774,474.3587,473.2511,474.0478,6366.0
2022-07-15 12:15:00,487.77,488.55,487.68,488.54,4589.0,473.9118,474.6696,473.8243,474.6599,4589.0
2022-07-15 12:20:00,488.6,488.82,488.22,488.24,2698.0,474.7182,474.9319,474.349,474.3684,2698.0
2022-07-15 12:25:00,488.17,488.19,487.06,487.32,3036.0,474.3004,474.3198,473.2219,473.4746,3036.0
2022-07-15 12:30:00,487.43,487.55,486.94,486.95,1158.0,473.5814,473.698,473.1054,473.1151,1158.0
2022-07-15 12:35:00,486.93,487.79,486.57,487.79,2309.0,473.0956,473.9312,472.7459,473.9312,2309.0
2022-07-15 12:40:00,487.72,488.06,487.59,487.98,2401.0,473.8632,474.1935,473.7369,474.1158,2401.0
2022-07-15 12:45:00,487.87,488.58,487.79,488.58,2776.0,474.0089,474.6988,473.9312,474.6988,2776.0
2022-07-15 12:50:00,488.36,488.42,487.85,487.85,2311.0,474.485,474.5433,473.9895,473.9895,2311.0
2022-07-15 12:55:00,487.9,488.22,487.75,487.87,3826.0,474.0381,474.349,473.8923,474.0089,3826.0
2022-07-15 13:00:00,488.0,489.35,488.0,488.71,3400.0,474.1352,475.4469,474.1352,474.8251,3400.0
2022-07-15 13:05:00,488.72,488.96,488.72,488.86,1103.0,474.8348,475.068,474.8348,474.9708,1103.0
2022-07-15 13:10:00,489.03,489.2,488.47,488.85,2712.0,475.136,475.3011,474.5919,474.9611,2712.0
2022-07-15 13:15:00,489.04,489.41,488.48,488.48,5251.0,475.1457,475.5052,474.6016,474.6016,5251.0
2022-07-15 13:20:00,488.25,488.75,488.17,488.49,1697.0,474.3781,474.8639,474.3004,474.6113,1697.0
2022-07-15 13:25:00,488.6,489.02,488.6,489.0,1700.0,474.7182,475.1263,474.7182,475.1068,1700.0
2022-07-15 13:30:00,489.0,489.35,488.94,489.15,3018.0,475.1068,475.4469,475.0485,475.2526,3018.0
2022-07-15 13:35:00,488.91,489.19,488.63,489.07,3381.0,475.0194,475.2914,474.7473,475.1748,3381.0
2022-07-15 13:40:00,488.91,488.91,487.94,487.94,2043.0,475.0194,475.0194,474.0769,474.0769,2043.0
2022-07-15 13:45:00,487.99,488.04,487.58,487.59,1995.0,474.1255,474.1741,473.7272,473.7369,1995.0
2022-07-15 13:50:00,487.31,487.31,486.44,486.47,6302.0,473.4648,473.4648,472.6196,472.6487,6302.0
2022-07-15 13:55:00,486.33,486.67,486.33,486.52,1467.0,472.5127,472.843,472.5127,472.6973,1467.0
2022-07-15 14:00:00,486.5,487.11,486.22,486.59,3834.0,472.6779,473.2705,472.4058,472.7653,3834.0
2022-07-15 14:05:00,486.59,486.97,486.59,486.97,1500.0,472.7653,473.1345,472.7653,473.1345,1500.0
2022-07-15 14:10:00,487.1,487.4,486.51,487.16,3701.0,473.2608,473.5523,472.6876,473.3191,3701.0
2022-07-15 14:15:00,487.05,487.17,486.61,486.7,1945.0,473.2122,473.3288,472.7847,472.8722,1945.0
2022-07-15 14:20:00,486.45,486.7,486.37,486.58,2415.0,472.6293,472.8722,472.5516,472.7556,2415.0
2022-07-15 14:25:00,486.47,486.72,486.09,486.38,5410.0,472.6487,472.8916,472.2795,472.5613,5410.0
2022-07-15 14:30:00,486.38,486.38,485.67,486.03,5101.0,472.5613,472.5613,471.8714,472.2212,5101.0
2022-07-15 14:35:00,485.98,486.15,485.29,485.37,6163.0,472.1726,472.3378,471.5022,471.58,6163.0
2022-07-15 14:40:00,485.25,485.47,484.83,485.47,3363.0,471.4634,471.6771,471.0553,471.6771,3363.0
2022-07-15 14:45:00,485.42,485.69,485.35,485.35,5253.0,471.6285,471.8909,471.5605,471.5605,5253.0
2022-07-15 14:50:00,485.5,485.51,485.03,485.05,4367.0,471.7063,471.716,471.2496,471.2691,4367.0
2022-07-15 14:55:00,484.77,485.45,484.71,485.24,5326.0,470.997,471.6577,470.9387,471.4537,5326.0
2022-07-15 15:00:00,484.91,485.73,484.91,485.68,9916.0,471.133,471.9297,471.133,471.8812,9916.0
2022-07-15 15:05:00,485.68,486.19,485.67,486.16,4676.0,471.8812,472.3767,471.8714,472.3475,4676.0
2022-07-15 15:10:00,486.18,486.42,485.73,485.87,7936.0,472.3669,472.6001,471.9297,472.0658,7936.0
2022-07-15 15:15:00,485.9,486.13,485.54,485.84,4322.0,472.0949,472.3184,471.7451,472.0366,4322.0
2022-07-15 15:20:00,485.89,486.25,485.86,485.98,10305.0,472.0852,472.435,472.056,472.1726,10305.0
2022-07-15 15:25:00,485.99,485.99,484.76,484.86,9636.0,472.1823,472.1823,470.9873,471.0845,9636.0
2022-07-15 15:30:00,484.8,485.43,484.63,485.29,10365.0,471.0262,471.6383,470.861,471.5022,10365.0
2022-07-15 15:35:00,485.34,485.51,484.88,485.31,7958.0,471.5508,471.716,471.1039,471.5217,7958.0
2022-07-15 15:40:00,485.14,486.45,485.14,485.8,13242.0,471.3565,472.6293,471.3565,471.9977,13242.0
2022-07-15 15:45:00,485.86,486.41,485.86,486.14,22461.0,472.056,472.5904,472.056,472.3281,22461.0
2022-07-15 15:50:00,485.76,487.45,485.74,487.12,36813.0,471.9589,473.6009,471.9395,473.2802,36813.0
2022-07-15 15:55:00,487.12,488.03,486.32,487.84,103320.0,473.2802,474.1644,472.503,473.9798,103320.0
2022-07-18 09:30:00,486.58,488.67,486.58,488.0,9855.0,472.7556,474.7862,472.7556,474.1352,9855.0
2022-07-18 09:35:00,487.49,487.98,485.6,485.97,8857.0,473.6397,474.1158,471.8034,472.1629,8857.0
2022-07-18 09:40:00,488.07,489.43,488.07,488.26,3959.0,474.2033,475.5246,474.2033,474.3879,3959.0
2022-07-18 09:45:00,488.6,489.29,487.19,488.5,3186.0,474.7182,475.3886,473.3483,474.621,3186.0
2022-07-18 09:50:00,488.67,488.98,487.05,487.05,3209.0,474.7862,475.0874,473.2122,473.2122,3209.0
2022-07-18 09:55:00,487.77,487.77,485.72,486.52,2198.0,473.9118,473.9118,471.92,472.6973,2198.0
2022-07-18 10:00:00,486.72,488.38,485.85,487.63,3385.0,472.8916,474.5044,472.0463,473.7758,3385.0
2022-07-18 10:05:00,486.6,486.86,485.61,486.59,2800.0,472.775,473.0276,471.8131,472.7653,2800.0
2022-07-18 10:10:00,486.87,486.91,485.83,485.83,2086.0,473.0373,473.0762,472.0269,472.0269,2086.0
2022-07-18 10:15:00,486.43,486.9,485.7,485.71,2517.0,472.6098,473.0665,471.9006,471.9103,2517.0
2022-07-18 10:20:00,486.22,486.7,486.09,486.1,550.0,472.4058,472.8722,472.2795,472.2892,550.0
2022-07-18 10:25:00,486.48,486.51,486.14,486.5,1141.0,472.6584,472.6876,472.3281,472.6779,1141.0
2022-07-18 10:30:00,486.28,487.19,485.73,487.19,3286.0,472.4641,473.3483,471.9297,473.3483,3286.0
2022-07-18 10:35:00,487.43,487.43,486.15,486.15,2263.0,473.5814,473.5814,472.3378,472.3378,2263.0
2022-07-18 10:40:00,486.45,486.69,486.17,486.69,1002.0,472.6293,472.8625,472.3572,472.8625,1002.0
2022-07-18 10:45:00,486.8,487.75,486.28,487.21,4850.0,472.9693,473.8923,472.4641,473.3677,4850.0
2022-07-18 10:50:00,487.0,487.47,486.9,487.47,928.0,473.1637,473.6203,473.0665,473.6203,928.0
2022-07-18 10:55:00,487.43,487.45,486.4,486.4,5583.0,473.5814,473.6009,472.5807,472.5807,5583.0
2022-07-18 11:00:00,487.03,488.34,486.71,488.28,8126.0,473.1928,474.4656,472.8819,474.4073,8126.0
2022-07-18 11:05:00,488.44,489.38,488.44,488.81,2965.0,474.5627,475.476,474.5627,474.9222,2965.0
2022-07-18 11:10:00,489.12,489.92,489.12,489.73,3871.0,475.2234,476.0007,475.2234,475.8161,3871.0
2022-07-18 11:15:00,490.0,490.72,489.08,489.51,6732.0,476.0784,476.778,475.1846,475.6023,6732.0
2022-07-18 11:20:00,489.51,489.51,488.61,488.61,2927.0,475.6023,475.6023,474.7279,474.7279,2927.0
2022-07-18 11:25:00,489.41,489.41,488.55,488.55,2016.0,475.5052,475.5052,474.6696,474.6696,2016.0
2022-07-18 11:30:00,489.28,489.62,489.08,489.51,400.0,475.3789,475.7092,475.1846,475.6023,400.0
2022-07-18 11:35:00,488.88,488.99,488.19,488.58,1400.0,474.9902,475.0971,474.3198,474.6988,1400.0
2022-07-18 11:40:00,488.89,489.14,488.65,489.14,1656.0,475.0,475.2429,474.7668,475.2429,1656.0
2022-07-18 11:45:00,489.51,489.88,489.23,489.33,2245.0,475.6023,475.9618,475.3303,475.4275,2245.0
2022-07-18 11:50:00,489.34,489.88,489.31,489.88,1117.0,475.4372,475.9618,475.408,475.9618,1117.0
2022-07-18 11:55:00,489.85,489.85,489.07,489.41,19626.0,475.9327,475.9327,475.1748,475.5052,19626.0
2022-07-18 12:00:00,489.56,490.08,489.52,489.91,3755.0,475.6509,476.1561,475.6121,475.991,3755.0
2022-07-18 12:05:00,490.12,490.37,489.86,490.14,2561.0,476.195,476.4379,475.9424,476.2144,2561.0
2022-07-18 12:10:00,489.99,490.52,489.9,490.36,1401.0,476.0687,476.5836,475.9813,476.4282,1401.0
2022-07-18 12:15:00,490.35,490.35,490.02,490.11,1500.0,476.4185,476.4185,476.0979,476.1853,1500.0
2022-07-18 12:20:00,490.1,490.1,489.25,489.82,2727.0,476.1756,476.1756,475.3497,475.9035,2727.0
2022-07-18 12:25:00,489.52,489.76,489.33,489.5,3240.0,475.6121,475.8452,475.4275,475.5926,3240.0
2022-07-18 12:30:00,489.51,490.4,489.49,490.4,5724.0,475.6023,476.4671,475.5829,476.4671,5724.0
2022-07-18 12:35:00,490.21,490.73,490.08,490.63,2752.0,476.2825,476.7877,476.1561,476.6905,2752.0
2022-07-18 12:40:00,490.58,490.84,490.47,490.67,1857.0,476.6419,476.8946,476.5351,476.7294,1857.0
2022-07-18 12:45:00,490.66,490.74,490.05,490.47,6225.0,476.7197,476.7974,476.127,476.5351,6225.0
2022-07-18 12:50:00,490.33,490.55,490.16,490.39,3029.0,476.399,476.6128,476.2339,476.4573,3029.0
2022-07-18 12:55:00,490.56,490.57,489.99,490.0,2000.0,476.6225,476.6322,476.0687,476.0784,2000.0
2022-07-18 13:00:00,490.19,490.32,490.0,490.06,1125.0,476.263,476.3893,476.0784,476.1367,1125.0
2022-07-18 13:05:00,490.06,490.4,489.7,489.9,21546.0,476.1367,476.4671,475.7869,475.9813,21546.0
2022-07-18 13:10:00,489.86,490.64,489.66,490.61,7384.0,475.9424,476.7002,475.7481,476.6711,7384.0
2022-07-18 13:15:00,490.61,490.61,489.9,489.96,6544.0,476.6711,476.6711,475.9813,476.0396,6544.0
2022-07-18 13:20:00,490.17,490.17,489.73,490.04,4830.0,476.2436,476.2436,475.8161,476.1173,4830.0
2022-07-18 13:25:00,490.0,490.35,489.87,490.08,6226.0,476.0784,476.4185,475.9521,476.1561,6226.0
2022-07-18 13:30:00,490.11,490.19,489.87,490.08,4260.0,476.1853,476.263,475.9521,476.1561,4260.0
2022-07-18 13:35:00,490.05,490.13,488.03,488.06,3899.0,476.127,476.2047,474.1644,474.1935,3899.0
2022-07-18 13:40:00,488.06,488.41,487.58,487.83,2370.0,474.1935,474.5336,473.7272,473.9701,2370.0
2022-07-18 13:45:00,487.77,488.53,487.76,488.16,5008.0,473.9118,474.6502,473.9021,474.2907,5008.0
2022-07-18 13:50:00,488.08,489.08,488.07,488.6,6338.0,474.213,475.1846,474.2033,474.7182,6338.0
2022-07-18 13:55:00,488.58,488.58,486.01,486.21,6596.0,474.6988,474.6988,472.2018,472.3961,6596.0
2022-07-18 14:00:00,486.02,486.78,485.79,486.78,3956.0,472.2115,472.9499,471.988,472.9499,3956.0
2022-07-18 14:05:00,486.54,486.67,486.07,486.07,1405.0,472.7167,472.843,472.2601,472.2601,1405.0
2022-07-18 14:10:00,485.78,485.78,485.15,485.24,3202.0,471.9783,471.9783,471.3662,471.4537,3202.0
2022-07-18 14:15:00,485.09,485.75,485.09,485.69,4465.0,471.3079,471.9492,471.3079,471.8909,4465.0
2022-07-18 14:20:00,485.76,485.85,485.61,485.61,1546.0,471.9589,472.0463,471.8131,471.8131,1546.0
2022-07-18 14:25:00,485.48,485.48,484.08,484.09,5188.0,471.6868,471.6868,470.3266,470.3363,5188.0
2022-07-18 14:30:00,484.11,484.89,484.11,484.73,4602.0,470.3558,471.1136,470.3558,470.9581,4602.0
2022-07-18 14:35:00,485.04,485.59,485.04,485.46,2317.0,471.2593,471.7937,471.2593,471.6674,2317.0
2022-07-18 14:40:00,484.93,484.94,484.35,484.4,2389.0,471.1525,471.1622,470.5889,470.6375,2389.0
2022-07-18 14:45:00,484.37,485.18,484.37,485.18,2801.0,470.6084,471.3954,470.6084,471.3954,2801.0
2022-07-18 14:50:00,485.4,485.4,484.75,484.89,4375.0,471.6091,471.6091,470.9776,471.1136,4375.0
2022-07-18 14:55:00,484.79,486.53,484.79,485.84,4942.0,471.0164,472.707,471.0164,472.0366,4942.0
2022-07-18 15:00:00,485.64,485.69,485.1,485.65,2611.0,471.8423,471.8909,471.3176,471.852,2611.0
2022-07-18 15:05:00,485.78,486.28,485.78,486.25,748.0,471.9783,472.4641,471.9783,472.435,748.0
2022-07-18 15:10:00,486.59,486.96,486.3,486.91,9889.0,472.7653,473.1248,472.4835,473.0762,9889.0
2022-07-18 15:15:00,486.91,487.32,486.9,487.17,3805.0,473.0762,473.4746,473.0665,473.3288,3805.0
2022-07-18 15:20:00,487.27,487.28,486.73,486.74,1520.0,473.426,473.4357,472.9013,472.911,1520.0
2022-07-18 15:25:00,486.82,486.82,485.67,485.67,1302.0,472.9888,472.9888,471.8714,471.8714,1302.0
2022-07-18 15:30:00,485.55,486.0,485.49,485.8,7875.0,471.7548,472.1921,471.6966,471.9977,7875.0
2022-07-18 15:35:00,485.81,486.1,483.41,483.42,14805.0,472.0075,472.2892,469.6756,469.6854,14805.0
2022-07-18 15:40:00,483.46,484.1,483.34,483.93,4429.0,469.7242,470.346,469.6076,470.1809,4429.0
2022-07-18 15:45:00,483.89,483.9,483.25,483.3,10086.0,470.142,470.1517,469.5202,469.5688,10086.0
2022-07-18 15:50:00,483.17,485.11,483.02,484.84,16052.0,469.4425,471.3273,469.2967,471.065,16052.0
2022-07-18 15:55:00,484.85,485.63,483.99,484.71,31251.0,471.0747,471.8326,470.2392,470.9387,31251.0
2022-07-19 09:30:00,488.17,489.14,484.4,487.03,4552.0,474.3004,475.2429,470.6375,473.1928,4552.0
2022-07-19 09:35:00,487.03,488.08,486.81,487.42,1000.0,473.1928,474.213,472.9791,473.5717,1000.0
2022-07-19 09:40:00,486.47,486.83,484.91,486.45,3217.0,472.6487,472.9985,471.133,472.6293,3217.0
2022-07-19 09:45:00,485.62,486.09,485.0,485.4,2666.0,471.8229,472.2795,471.2205,471.6091,2666.0
2022-07-19 09:50:00,485.95,487.74,485.46,486.92,2517.0,472.1435,473.8826,471.6674,473.0859,2517.0
2022-07-19 09:55:00,487.26,490.0,487.23,489.68,8200.0,473.4163,476.0784,473.3871,475.7675,8200.0
2022-07-19 10:00:00,490.25,491.0,490.05,490.47,2354.0,476.3213,477.05,476.127,476.5351,2354.0
2022-07-19 10:05:00,490.59,490.59,489.51,489.61,1452.0,476.6517,476.6517,475.6023,475.6995,1452.0
2022-07-19 10:10:00,490.0,490.84,489.77,490.04,5344.0,476.0784,476.8946,475.855,476.1173,5344.0
2022-07-19 10:15:00,490.27,491.17,490.16,490.74,2279.0,476.3407,477.2152,476.2339,476.7974,2279.0
2022-07-19 10:20:00,491.29,491.7,491.0,491.5,3775.0,477.3318,477.7301,477.05,477.5358,3775.0
2022-07-19 10:25:00,491.36,492.59,491.21,492.41,3491.0,477.3998,478.5948,477.254,478.4199,3491.0
2022-07-19 10:30:00,492.55,492.72,491.4,491.7,16060.0,478.556,478.7211,477.4386,477.7301,16060.0
2022-07-19 10:35:00,491.39,492.01,490.62,491.71,3800.0,477.4289,478.0313,476.6808,477.7398,3800.0
2022-07-19 10:40:00,491.49,492.06,490.81,490.81,2400.0,477.5261,478.0799,476.8654,476.8654,2400.0
2022-07-19 10:45:00,491.4,491.91,491.06,491.06,1034.0,477.4386,477.9342,477.1083,477.1083,1034.0
2022-07-19 10:50:00,491.56,492.06,491.56,491.95,700.0,477.5941,478.0799,477.5941,477.973,700.0
2022-07-19 10:55:00,491.95,491.95,491.33,491.37,1508.0,477.973,477.973,477.3706,477.4095,1508.0
2022-07-19 11:00:00,491.77,492.41,491.39,492.28,1796.0,477.7981,478.4199,477.4289,478.2936,1796.0
2022-07-19 11:05:00,492.27,492.43,491.92,492.01,783.0,478.2839,478.4394,477.9439,478.0313,783.0
2022-07-19 11:10:00,492.35,492.42,492.03,492.03,1044.0,478.3617,478.4297,478.0507,478.0507,1044.0
2022-07-19 11:15:00,492.59,493.26,492.44,492.44,2011.0,478.5948,479.2458,478.4491,478.4491,2011.0
2022-07-19 11:20:00,492.67,493.24,492.39,493.24,4972.0,478.6726,479.2264,478.4005,479.2264,4972.0
2022-07-19 11:25:00,493.18,493.86,493.02,493.63,3349.0,479.1681,479.8288,479.0126,479.6053,3349.0
2022-07-19 11:30:00,493.44,493.99,493.28,493.99,600.0,479.4207,479.9551,479.2652,479.9551,600.0
2022-07-19 11:35:00,494.03,494.37,492.96,493.27,17259.0,479.9939,480.3243,478.9543,479.2555,17259.0
2022-07-19 11:40:00,493.0,493.0,492.38,492.5,850.0,478.9932,478.9932,478.3908,478.5074,850.0
2022-07-19 11:45:00,492.33,492.47,491.93,492.44,3152.0,478.3422,478.4782,477.9536,478.4491,3152.0
2022-07-19 11:50:00,492.27,492.58,492.2,492.58,700.0,478.2839,478.5851,478.2159,478.5851,700.0
2022-07-19 11:55:00,493.06,493.31,492.86,493.31,2003.0,479.0515,479.2944,478.8572,479.2944,2003.0
2022-07-19 12:00:00,493.26,493.26,492.0,492.22,5487.0,479.2458,479.2458,478.0216,478.2353,5487.0
2022-07-19 12:05:00,491.8,492.41,491.79,492.4,1000.0,477.8273,478.4199,477.8176,478.4102,1000.0
2022-07-19 12:10:00,492.87,493.06,492.63,492.67,562.0,478.8669,479.0515,478.6337,478.6726,562.0
2022-07-19 12:15:00,492.81,492.81,492.39,492.74,700.0,478.8086,478.8086,478.4005,478.7406,700.0
2022-07-19 12:20:00,492.96,494.26,492.95,494.06,9018.0,478.9543,480.2174,478.9446,480.0231,9018.0
2022-07-19 12:25:00,494.11,494.52,493.81,494.29,4720.0,480.0716,480.47,479.7802,480.2465,4720.0
2022-07-19 12:30:00,494.53,495.0,494.53,494.78,1416.0,480.4797,480.9364,480.4797,480.7226,1416.0
2022-07-19 12:35:00,494.57,494.61,494.51,494.6,700.0,480.5186,480.5574,480.4603,480.5477,700.0
2022-07-19 12:40:00,494.75,494.84,494.75,494.78,497.0,480.6935,480.7809,480.6935,480.7226,497.0
2022-07-19 12:45:00,494.79,495.78,494.67,495.78,3248.0,480.7323,481.6942,480.6157,481.6942,3248.0
2022-07-19 12:50:00,495.6,495.75,495.37,495.49,2933.0,481.5193,481.6651,481.2958,481.4124,2933.0
2022-07-19 12:55:00,495.26,496.0,495.16,495.8,3210.0,481.189,481.9079,481.0918,481.7136,3210.0
2022-07-19 13:00:00,495.91,496.22,495.82,495.92,3316.0,481.8205,482.1217,481.7331,481.8302,3316.0
2022-07-19 13:05:00,496.03,496.07,495.68,496.06,2560.0,481.9371,481.976,481.597,481.9662,2560.0
2022-07-19 13:10:00,496.3,496.59,495.96,496.59,2953.0,482.1994,482.4812,481.8691,482.4812,2953.0
2022-07-19 13:15:00,496.4,496.48,496.18,496.24,3964.0,482.2966,482.3743,482.0828,482.1411,3964.0
2022-07-19 13:20:00,496.34,496.72,496.27,496.72,1700.0,482.2383,482.6075,482.1703,482.6075,1700.0
2022-07-19 13:25:00,496.64,496.64,495.47,495.48,2984.0,482.5298,482.5298,481.393,481.4027,2984.0
2022-07-19 13:30:00,495.62,496.23,495.54,496.23,1536.0,481.5387,482.1314,481.461,482.1314,1536.0
2022-07-19 13:35:00,495.93,496.78,495.92,496.78,1377.0,481.8399,482.6658,481.8302,482.6658,1377.0
2022-07-19 13:40:00,496.97,496.97,496.68,496.7,1422.0,482.8504,482.8504,482.5686,482.5881,1422.0
2022-07-19 13:45:00,496.65,496.71,496.47,496.59,700.0,482.5395,482.5978,482.3646,482.4812,700.0
2022-07-19 13:50:00,496.69,497.25,496.26,496.33,2769.0,482.5783,483.1224,482.1606,482.2286,2769.0
2022-07-19 13:55:00,496.54,497.05,496.53,496.91,1200.0,482.4326,482.9281,482.4229,482.7921,1200.0
2022-07-19 14:00:00,497.31,497.47,496.59,496.59,6190.0,483.1807,483.3362,482.4812,482.4812,6190.0
2022-07-19 14:05:00,496.34,496.7,495.99,496.7,1400.0,482.2383,482.5881,481.8982,482.5881,1400.0
2022-07-19 14:10:00,496.75,497.13,496.74,496.74,871.0,482.6366,483.0058,482.6269,482.6269,871.0
2022-07-19 14:15:00,496.86,497.01,496.76,496.76,1200.0,482.7435,482.8893,482.6464,482.6464,1200.0
2022-07-19 14:20:00,496.77,496.92,496.58,496.69,1051.0,482.6561,482.8018,482.4715,482.5783,1051.0
2022-07-19 14:25:00,496.73,496.77,496.03,496.77,2171.0,482.6172,482.6561,481.9371,482.6561,2171.0
2022-07-19 14:30:00,496.66,497.25,496.54,496.99,2452.0,482.5492,483.1224,482.4326,482.8698,2452.0
2022-07-19 14:35:00,496.92,496.92,496.3,496.3,1300.0,482.8018,482.8018,482.1994,482.1994,1300.0
2022-07-19 14:40:00,496.13,496.13,495.7,495.96,1000.0,482.0343,482.0343,481.6165,481.8691,1000.0
2022-07-19 14:45:00,495.9,495.95,495.57,495.57,1894.0,481.8108,481.8594,481.4902,481.4902,1894.0
2022-07-19 14:50:00,495.53,496.11,495.52,496.1,1542.0,481.4513,482.0148,481.4416,482.0051,1542.0
2022-07-19 14:55:00,496.23,496.63,496.08,496.35,1901.0,482.1314,482.5201,481.9857,482.248,1901.0
2022-07-19 15:00:00,496.06,496.29,495.66,496.16,1500.0,481.9662,482.1897,481.5776,482.0634,1500.0
2022-07-19 15:05:00,495.99,496.47,495.98,496.47,1100.0,481.8982,482.3646,481.8885,482.3646,1100.0
2022-07-19 15:10:00,496.4,496.4,495.79,495.85,2302.0,482.2966,482.2966,481.7039,481.7622,2302.0
2022-07-19 15:15:00,495.79,496.09,495.57,495.99,3871.0,481.7039,481.9954,481.4902,481.8982,3871.0
2022-07-19 15:20:00,496.08,496.08,495.59,495.92,2723.0,481.9857,481.9857,481.5096,481.8302,2723.0
2022-07-19 15:25:00,496.2,496.2,495.37,495.38,5353.0,482.1023,482.1023,481.2958,481.3056,5353.0
2022-07-19 15:30:00,495.35,495.63,494.51,494.65,9226.0,481.2764,481.5485,480.4603,480.5963,9226.0
2022-07-19 15:35:00,494.61,495.09,494.31,495.09,5630.0,480.5574,481.0238,480.266,481.0238,5630.0
2022-07-19 15:40:00,495.04,495.92,495.04,495.86,20150.0,480.9752,481.8302,480.9752,481.7719,20150.0
2022-07-19 15:45:00,495.9,496.54,495.66,496.14,7349.0,481.8108,482.4326,481.5776,482.044,7349.0
2022-07-19 15:50:00,496.37,496.38,494.96,495.48,19373.0,482.2674,482.2772,480.8975,481.4027,19373.0
2022-07-19 15:55:00,495.49,495.63,494.62,494.63,38001.0,481.4124,481.5485,480.5672,480.5769,38001.0
2022-07-20 09:30:00,496.13,496.13,486.0,488.12,15121.0,482.0343,482.0343,472.1921,474.2518,15121.0
2022-07-20 09:35:00,488.23,492.4,488.22,491.31,9752.0,474.3587,478.4102,474.349,477.3512,9752.0
2022-07-20 09:40:00,490.4,492.59,486.98,486.98,3500.0,476.4671,478.5948,473.1442,473.1442,3500.0
2022-07-20 09:45:00,486.36,489.55,486.36,487.05,3551.0,472.5418,475.6412,472.5418,473.2122,3551.0
2022-07-20 09:50:00,487.0,487.36,484.25,486.66,8513.0,473.1637,473.5134,470.4918,472.8333,8513.0
2022-07-20 09:55:00,486.14,487.72,486.13,487.3,7058.0,472.3281,473.8632,472.3184,473.4551,7058.0
2022-07-20 10:00:00,487.84,490.06,487.69,489.6,16335.0,473.9798,476.1367,473.834,475.6898,16335.0
2022-07-20 10:05:00,490.06,490.27,488.13,488.93,21950.0,476.1367,476.3407,474.2615,475.0388,21950.0
2022-07-20 10:10:00,488.87,490.15,488.67,490.04,8600.0,474.9805,476.2242,474.7862,476.1173,8600.0
2022-07-20 10:15:00,490.04,490.04,488.84,489.23,7091.0,476.1173,476.1173,474.9514,475.3303,7091.0
2022-07-20 10:20:00,489.27,490.96,489.27,489.75,14160.0,475.3692,477.0111,475.3692,475.8355,14160.0
2022-07-20 10:25:00,489.81,490.43,489.25,490.38,2805.0,475.8938,476.4962,475.3497,476.4476,2805.0
2022-07-20 10:30:00,490.57,492.18,490.32,492.18,4307.0,476.6322,478.1965,476.3893,478.1965,4307.0
2022-07-20 10:35:00,492.17,492.21,491.19,491.19,2632.0,478.1868,478.2256,477.2346,477.2346,2632.0
2022-07-20 10:40:00,490.66,490.66,489.37,489.47,3252.0,476.7197,476.7197,475.4663,475.5635,3252.0
2022-07-20 10:45:00,489.35,489.81,487.43,487.81,7147.0,475.4469,475.8938,473.5814,473.9506,7147.0
2022-07-20 10:50:00,487.61,489.63,487.61,488.35,8411.0,473.7563,475.7189,473.7563,474.4753,8411.0
2022-07-20 10:55:00,488.64,490.83,488.61,490.83,17801.0,474.7571,476.8848,474.7279,476.8848,17801.0
2022-07-20 11:00:00,491.93,491.93,490.36,490.59,1705.0,477.9536,477.9536,476.4282,476.6517,1705.0
2022-07-20 11:05:00,490.81,490.98,488.89,488.89,3500.0,476.8654,477.0306,475.0,475.0,3500.0
2022-07-20 11:10:00,488.71,489.32,487.78,487.9,7085.0,474.8251,475.4177,473.9215,474.0381,7085.0
2022-07-20 11:15:00,487.99,488.48,487.62,487.62,2000.0,474.1255,474.6016,473.766,473.766,2000.0
2022-07-20 11:20:00,487.62,487.72,486.38,486.58,1666.0,473.766,473.8632,472.5613,472.7556,1666.0
2022-07-20 11:25:00,486.84,487.34,486.36,486.53,4486.0,473.0082,473.494,472.5418,472.707,4486.0
2022-07-20 11:30:00,486.75,487.6,486.58,487.32,2400.0,472.9208,473.7466,472.7556,473.4746,2400.0
2022-07-20 11:35:00,487.38,487.38,486.1,486.1,2000.0,473.5329,473.5329,472.2892,472.2892,2000.0
2022-07-20 11:40:00,486.25,486.87,486.13,486.42,4633.0,472.435,473.0373,472.3184,472.6001,4633.0
2022-07-20 11:45:00,486.33,486.44,485.79,485.85,4599.0,472.5127,472.6196,471.988,472.0463,4599.0
2022-07-20 11:50:00,485.88,486.24,485.41,486.09,7814.0,472.0755,472.4252,471.6188,472.2795,7814.0
2022-07-20 11:55:00,486.02,486.71,486.02,486.26,6600.0,472.2115,472.8819,472.2115,472.4447,6600.0
2022-07-20 12:00:00,486.4,486.49,485.78,486.06,3435.0,472.5807,472.6681,471.9783,472.2504,3435.0
2022-07-20 12:05:00,486.32,486.49,485.51,485.51,2700.0,472.503,472.6681,471.716,471.716,2700.0
2022-07-20 12:10:00,485.48,485.67,485.03,485.03,6441.0,471.6868,471.8714,471.2496,471.2496,6441.0
2022-07-20 12:15:00,485.01,485.98,484.94,485.48,3550.0,471.2302,472.1726,471.1622,471.6868,3550.0
2022-07-20 12:20:00,485.54,485.98,485.32,485.76,3800.0,471.7451,472.1726,471.5314,471.9589,3800.0
2022-07-20 12:25:00,485.98,486.57,485.25,485.25,5011.0,472.1726,472.7459,471.4634,471.4634,5011.0
2022-07-20 12:30:00,485.5,485.71,485.38,485.38,2200.0,471.7063,471.9103,471.5897,471.5897,2200.0
2022-07-20 12:35:00,485.62,485.89,485.19,485.79,1650.0,471.8229,472.0852,471.4051,471.988,1650.0
2022-07-20 12:40:00,485.66,485.66,484.34,484.34,3241.0,471.8617,471.8617,470.5792,470.5792,3241.0
2022-07-20 12:45:00,484.22,484.27,483.14,484.27,4790.0,470.4626,470.5112,469.4133,470.5112,4790.0
2022-07-20 12:50:00,484.21,485.8,484.21,485.47,3086.0,470.4529,471.9977,470.4529,471.6771,3086.0
2022-07-20 12:55:00,485.16,485.55,485.16,485.18,1100.0,471.3759,471.7548,471.3759,471.3954,1100.0
2022-07-20 13:00:00,485.32,485.32,484.53,484.64,1800.0,471.5314,471.5314,470.7638,470.8707,1800.0
2022-07-20 13:05:00,484.71,485.12,483.53,483.77,4127.0,470.9387,471.3371,469.7922,470.0254,4127.0
2022-07-20 13:10:00,483.0,483.73,482.89,483.49,3819.0,469.2773,469.9866,469.1704,469.7534,3819.0
2022-07-20 13:15:00,483.85,484.04,483.27,483.8,2639.0,470.1031,470.2878,469.5396,470.0546,2639.0
2022-07-20 13:20:00,483.83,484.62,483.57,484.05,4504.0,470.0837,470.8513,469.8311,470.2975,4504.0
2022-07-20 13:25:00,483.89,483.99,483.44,483.93,2241.0,470.142,470.2392,469.7048,470.1809,2241.0
2022-07-20 13:30:00,483.88,484.24,483.64,483.89,5656.0,470.1323,470.4821,469.8991,470.142,5656.0
2022-07-20 13:35:00,484.04,484.18,482.77,482.83,6081.0,470.2878,470.4238,469.0538,469.1121,6081.0
2022-07-20 13:40:00,482.9,483.53,482.53,483.29,2679.0,469.1801,469.7922,468.8207,469.5591,2679.0
2022-07-20 13:45:00,483.59,483.59,483.03,483.56,1000.0,469.8505,469.8505,469.3064,469.8214,1000.0
2022-07-20 13:50:00,483.33,483.36,482.58,482.58,1569.0,469.5979,469.6271,468.8692,468.8692,1569.0
2022-07-20 13:55:00,482.52,482.62,481.65,482.22,4500.0,468.8109,468.9081,467.9657,468.5195,4500.0
2022-07-20 14:00:00,482.63,482.9,482.35,482.9,1944.0,468.9178,469.1801,468.6458,469.1801,1944.0
2022-07-20 14:05:00,483.06,483.51,482.75,483.51,3928.0,469.3356,469.7728,469.0344,469.7728,3928.0
2022-07-20 14:10:00,483.53,483.53,482.85,482.85,2800.0,469.7922,469.7922,469.1316,469.1316,2800.0
2022-07-20 14:15:00,482.4,482.9,482.2,482.35,2250.0,468.6943,469.1801,468.5,468.6458,2250.0
2022-07-20 14:20:00,482.19,483.18,482.17,482.52,2632.0,468.4903,469.4522,468.4709,468.8109,2632.0
2022-07-20 14:25:00,482.74,483.41,482.54,483.41,4620.0,469.0247,469.6756,468.8304,469.6756,4620.0
2022-07-20 14:30:00,483.4,483.75,482.55,483.5,7139.0,469.6659,470.006,468.8401,469.7631,7139.0
2022-07-20 14:35:00,483.19,483.28,482.55,482.73,3139.0,469.4619,469.5493,468.8401,469.015,3139.0
2022-07-20 14:40:00,482.75,482.79,481.79,482.18,3231.0,469.0344,469.0733,468.1017,468.4806,3231.0
2022-07-20 14:45:00,482.09,482.29,481.84,482.29,2735.0,468.3932,468.5875,468.1503,468.5875,2735.0
2022-07-20 14:50:00,482.42,482.63,481.7,481.71,5448.0,468.7138,468.9178,468.0142,468.0239,5448.0
2022-07-20 14:55:00,481.62,482.54,481.3,482.31,7800.0,467.9365,468.8304,467.6256,468.6069,7800.0
2022-07-20 15:00:00,482.33,483.02,482.33,483.02,3951.0,468.6263,469.2967,468.6263,469.2967,3951.0
2022-07-20 15:05:00,483.16,483.27,482.68,482.75,8961.0,469.4328,469.5396,468.9664,469.0344,8961.0
2022-07-20 15:10:00,482.68,483.89,482.55,483.89,9340.0,468.9664,470.142,468.8401,470.142,9340.0
2022-07-20 15:15:00,483.88,484.51,483.43,483.88,8638.0,470.1323,470.7444,469.6951,470.1323,8638.0
2022-07-20 15:20:00,484.02,484.71,483.49,483.86,8636.0,470.2683,470.9387,469.7534,470.1129,8636.0
2022-07-20 15:25:00,483.86,484.94,483.85,484.81,7944.0,470.1129,471.1622,470.1031,471.0359,7944.0
2022-07-20 15:30:00,484.82,484.83,483.42,483.43,12979.0,471.0456,471.0553,469.6854,469.6951,12979.0
2022-07-20 15:35:00,483.53,483.78,483.08,483.17,11288.0,469.7922,470.0351,469.355,469.4425,11288.0
2022-07-20 15:40:00,483.25,483.76,483.17,483.43,16419.0,469.5202,470.0157,469.4425,469.6951,16419.0
2022-07-20 15:45:00,483.53,484.18,483.08,484.06,16992.0,469.7922,470.4238,469.355,470.3072,16992.0
2022-07-20 15:50:00,483.9,484.31,483.52,483.67,55340.0,470.1517,470.5501,469.7825,469.9283,55340.0
2022-07-20 15:55:00,483.69,484.07,482.68,483.39,75514.0,469.9477,470.3169,468.9664,469.6562,75514.0
2022-07-21 09:30:00,482.78,482.78,479.5,479.66,6471.0,469.0635,469.0635,465.8767,466.0322,6471.0
2022-07-21 09:35:00,479.43,480.97,479.42,480.62,7282.0,465.8087,467.305,465.799,466.9649,7282.0
2022-07-21 09:40:00,480.91,481.62,479.9,479.9,3333.0,467.2467,467.9365,466.2654,466.2654,3333.0
2022-07-21 09:45:00,480.95,481.58,478.23,478.91,4880.0,467.2855,467.8976,464.6428,465.3035,4880.0
2022-07-21 09:50:00,478.47,481.66,477.79,481.66,11532.0,464.876,467.9754,464.2153,467.9754,11532.0
2022-07-21 09:55:00,482.0,482.74,480.35,480.67,5760.0,468.3057,469.0247,466.7026,467.0135,5760.0
2022-07-21 10:00:00,480.43,481.76,480.03,480.03,5823.0,466.7803,468.0725,466.3917,466.3917,5823.0
2022-07-21 10:05:00,479.96,481.77,479.66,481.45,2503.0,466.3237,468.0822,466.0322,467.7713,2503.0
2022-07-21 10:10:00,481.01,481.32,480.39,480.74,2300.0,467.3438,467.645,466.7415,467.0815,2300.0
2022-07-21 10:15:00,480.31,482.19,480.31,481.71,2817.0,466.6637,468.4903,466.6637,468.0239,2817.0
2022-07-21 10:20:00,482.43,482.43,480.86,481.45,4508.0,468.7235,468.7235,467.1981,467.7713,4508.0
2022-07-21 10:25:00,481.13,481.13,478.67,479.54,3473.0,467.4604,467.4604,465.0703,465.9156,3473.0
2022-07-21 10:30:00,479.14,480.98,479.14,480.84,5526.0,465.527,467.3147,465.527,467.1787,5526.0
2022-07-21 10:35:00,480.85,481.23,480.64,480.78,3111.0,467.1884,467.5576,466.9843,467.1204,3111.0
2022-07-21 10:40:00,480.73,480.83,480.18,480.56,2600.0,467.0718,467.169,466.5374,466.9066,2600.0
2022-07-21 10:45:00,480.55,480.55,479.84,480.01,1982.0,466.8969,466.8969,466.2071,466.3722,1982.0
2022-07-21 10:50:00,480.16,481.17,479.9,480.72,2900.0,466.518,467.4993,466.2654,467.0621,2900.0
2022-07-21 10:55:00,480.65,481.54,480.56,481.54,2828.0,466.9941,467.8588,466.9066,467.8588,2828.0
2022-07-21 11:00:00,481.07,482.41,481.07,482.18,2083.0,467.4021,468.7041,467.4021,468.4806,2083.0
2022-07-21 11:05:00,482.02,482.05,481.66,481.76,3035.0,468.3251,468.3543,467.9754,468.0725,3035.0
2022-07-21 11:10:00,481.55,481.74,480.68,481.56,3923.0,467.8685,468.0531,467.0232,467.8782,3923.0
2022-07-21 11:15:00,481.58,483.16,481.51,482.78,5858.0,467.8976,469.4328,467.8296,469.0635,5858.0
2022-07-21 11:20:00,482.52,483.0,482.32,482.82,3600.0,468.8109,469.2773,468.6166,469.1024,3600.0
2022-07-21 11:25:00,482.96,483.3,482.59,482.92,4525.0,469.2384,469.5688,468.8789,469.1996,4525.0
2022-07-21 11:30:00,482.68,484.3,482.68,484.3,3575.0,468.9664,470.5404,468.9664,470.5404,3575.0
2022-07-21 11:35:00,484.47,484.66,484.14,484.2,1625.0,470.7055,470.8901,470.3849,470.4432,1625.0
2022-07-21 11:40:00,484.12,484.71,484.11,484.55,1535.0,470.3655,470.9387,470.3558,470.7833,1535.0
2022-07-21 11:45:00,484.56,484.86,484.01,484.01,4701.0,470.793,471.0845,470.2586,470.2586,4701.0
2022-07-21 11:50:00,483.61,483.79,483.19,483.19,1354.0,469.87,470.0449,469.4619,469.4619,1354.0
2022-07-21 11:55:00,483.31,483.32,482.67,483.22,3472.0,469.5785,469.5882,468.9567,469.491,3472.0
2022-07-21 12:00:00,483.01,483.8,483.0,483.8,2473.0,469.287,470.0546,469.2773,470.0546,2473.0
2022-07-21 12:05:00,483.53,483.79,483.52,483.52,1246.0,469.7922,470.0449,469.7825,469.7825,1246.0
2022-07-21 12:10:00,483.52,484.39,483.52,483.72,2597.0,469.7825,470.6278,469.7825,469.9768,2597.0
2022-07-21 12:15:00,483.89,484.62,483.88,484.41,2503.0,470.142,470.8513,470.1323,470.6472,2503.0
2022-07-21 12:20:00,484.45,485.4,484.44,485.4,3460.0,470.6861,471.6091,470.6764,471.6091,3460.0
2022-07-21 12:25:00,485.32,485.76,485.32,485.61,2701.0,471.5314,471.9589,471.5314,471.8131,2701.0
2022-07-21 12:30:00,485.82,486.29,485.42,486.0,1922.0,472.0172,472.4738,471.6285,472.1921,1922.0
2022-07-21 12:35:00,485.94,486.01,485.86,486.01,960.0,472.1338,472.2018,472.056,472.2018,960.0
2022-07-21 12:40:00,486.01,486.01,485.62,485.62,1255.0,472.2018,472.2018,471.8229,471.8229,1255.0
2022-07-21 12:45:00,485.69,485.87,484.7,485.0,2483.0,471.8909,472.0658,470.929,471.2205,2483.0
2022-07-21 12:50:00,485.08,485.08,484.91,485.06,800.0,471.2982,471.2982,471.133,471.2788,800.0
2022-07-21 12:55:00,485.06,485.36,484.63,484.66,2700.0,471.2788,471.5702,470.861,470.8901,2700.0
2022-07-21 13:00:00,484.5,485.22,484.43,485.22,3073.0,470.7347,471.4342,470.6667,471.4342,3073.0
2022-07-21 13:05:00,485.24,485.28,484.89,485.11,1139.0,471.4537,471.4925,471.1136,471.3273,1139.0
2022-07-21 13:10:00,485.08,485.08,484.32,484.56,3200.0,471.2982,471.2982,470.5598,470.793,3200.0
2022-07-21 13:15:00,484.56,485.0,484.44,484.84,1700.0,470.793,471.2205,470.6764,471.065,1700.0
2022-07-21 13:20:00,485.0,486.42,485.0,485.44,7065.0,471.2205,472.6001,471.2205,471.648,7065.0
2022-07-21 13:25:00,485.44,485.44,484.93,485.25,1000.0,471.648,471.648,471.1525,471.4634,1000.0
2022-07-21 13:30:00,485.01,485.48,484.42,485.3,5996.0,471.2302,471.6868,470.657,471.512,5996.0
2022-07-21 13:35:00,485.36,485.67,485.11,485.67,1400.0,471.5702,471.8714,471.3273,471.8714,1400.0
2022-07-21 13:40:00,485.67,485.92,485.25,485.37,2300.0,471.8714,472.1143,471.4634,471.58,2300.0
2022-07-21 13:45:00,485.43,485.65,485.03,485.31,1901.0,471.6383,471.852,471.2496,471.5217,1901.0
2022-07-21 13:50:00,485.32,485.46,485.03,485.2,1200.0,471.5314,471.6674,471.2496,471.4148,1200.0
2022-07-21 13:55:00,484.92,485.51,484.74,485.51,3401.0,471.1427,471.716,470.9679,471.716,3401.0
2022-07-21 14:00:00,485.64,485.65,485.22,485.22,1721.0,471.8423,471.852,471.4342,471.4342,1721.0
2022-07-21 14:05:00,485.31,486.7,485.3,486.7,2552.0,471.5217,472.8722,471.512,472.8722,2552.0
2022-07-21 14:10:00,486.38,486.38,485.92,486.15,2896.0,472.5613,472.5613,472.1143,472.3378,2896.0
2022-07-21 14:15:00,486.32,486.65,486.32,486.65,1000.0,472.503,472.8236,472.503,472.8236,1000.0
2022-07-21 14:20:00,486.62,487.36,486.46,486.92,3163.0,472.7944,473.5134,472.639,473.0859,3163.0
2022-07-21 14:25:00,486.9,487.07,486.14,486.14,2100.0,473.0665,473.2317,472.3281,472.3281,2100.0
2022-07-21 14:30:00,486.09,486.24,485.69,485.7,2200.0,472.2795,472.4252,471.8909,471.9006,2200.0
2022-07-21 14:35:00,485.65,485.96,485.21,485.91,2720.0,471.852,472.1532,471.4245,472.1046,2720.0
2022-07-21 14:40:00,485.94,486.42,485.81,486.1,4210.0,472.1338,472.6001,472.0075,472.2892,4210.0
2022-07-21 14:45:00,485.76,486.22,485.54,486.09,4382.0,471.9589,472.4058,471.7451,472.2795,4382.0
2022-07-21 14:50:00,486.11,486.11,485.07,485.52,5006.0,472.2989,472.2989,471.2885,471.7257,5006.0
2022-07-21 14:55:00,485.62,486.36,485.49,486.28,2620.0,471.8229,472.5418,471.6966,472.4641,2620.0
2022-07-21 15:00:00,486.25,486.29,486.03,486.28,1000.0,472.435,472.4738,472.2212,472.4641,1000.0
2022-07-21 15:05:00,486.28,486.55,485.64,486.55,3841.0,472.4641,472.7264,471.8423,472.7264,3841.0
2022-07-21 15:10:00,486.59,486.88,486.52,486.65,3550.0,472.7653,473.0471,472.6973,472.8236,3550.0
2022-07-21 15:15:00,486.5,487.13,486.5,486.99,3905.0,472.6779,473.29,472.6779,473.1539,3905.0
2022-07-21 15:20:00,486.94,487.21,486.85,486.99,3639.0,473.1054,473.3677,473.0179,473.1539,3639.0
2022-07-21 15:25:00,487.1,487.43,486.77,486.77,3443.0,473.2608,473.5814,472.9402,472.9402,3443.0
2022-07-21 15:30:00,486.84,486.84,485.64,485.86,4740.0,473.0082,473.0082,471.8423,472.056,4740.0
2022-07-21 15:35:00,486.1,486.33,485.13,485.13,4101.0,472.2892,472.5127,471.3468,471.3468,4101.0
2022-07-21 15:40:00,485.25,486.2,485.24,485.77,6320.0,471.4634,472.3864,471.4537,471.9686,6320.0
2022-07-21 15:45:00,485.68,485.91,485.57,485.73,9154.0,471.8812,472.1046,471.7743,471.9297,9154.0
2022-07-21 15:50:00,485.9,486.63,485.38,485.52,14256.0,472.0949,472.8042,471.5897,471.7257,14256.0
2022-07-21 15:55:00,485.48,486.47,485.16,485.7,50791.0,471.6868,472.6487,471.3759,471.9006,50791.0
2022-07-22 09:30:00,488.25,488.81,484.04,484.04,10280.0,474.3781,474.9222,470.2878,470.2878,10280.0
2022-07-22 09:35:00,484.27,485.57,483.05,485.17,3246.0,470.5112,471.7743,469.3259,471.3856,3246.0
2022-07-22 09:40:00,485.17,485.53,484.13,485.36,2770.0,471.3856,471.7354,470.3752,471.5702,2770.0
2022-07-22 09:45:00,485.58,485.58,483.89,483.9,627.0,471.784,471.784,470.142,470.1517,627.0
2022-07-22 09:50:00,483.18,483.93,483.18,483.23,400.0,469.4522,470.1809,469.4522,469.5008,400.0
2022-07-22 09:55:00,483.17,485.39,483.17,484.75,4681.0,469.4425,471.5994,469.4425,470.9776,4681.0
2022-07-22 10:00:00,485.07,486.88,485.07,486.54,2242.0,471.2885,473.0471,471.2885,472.7167,2242.0
2022-07-22 10:05:00,486.77,488.8,486.12,488.8,2650.0,472.9402,474.9125,472.3087,474.9125,2650.0
2022-07-22 10:10:00,489.02,489.35,488.54,488.95,2206.0,475.1263,475.4469,474.6599,475.0583,2206.0
2022-07-22 10:15:00,489.84,489.84,488.04,488.19,1978.0,475.923,475.923,474.1741,474.3198,1978.0
2022-07-22 10:20:00,488.18,489.15,488.14,489.15,1600.0,474.3101,475.2526,474.2713,475.2526,1600.0
2022-07-22 10:25:00,488.95,490.46,488.79,490.46,1664.0,475.0583,476.5253,474.9028,476.5253,1664.0
2022-07-22 10:30:00,490.05,490.05,489.02,489.09,1300.0,476.127,476.127,475.1263,475.1943,1300.0
2022-07-22 10:35:00,489.03,489.05,487.96,487.97,900.0,475.136,475.1554,474.0964,474.1061,900.0
2022-07-22 10:40:00,488.0,488.03,487.9,487.95,700.0,474.1352,474.1644,474.0381,474.0867,700.0
2022-07-22 10:45:00,487.7,489.43,487.62,489.43,600.0,473.8438,475.5246,473.766,475.5246,600.0
2022-07-22 10:50:00,489.31,489.32,487.4,487.57,6855.0,475.408,475.4177,473.5523,473.7175,6855.0
2022-07-22 10:55:00,487.48,488.77,487.37,488.77,1975.0,473.63,474.8834,473.5231,474.8834,1975.0
2022-07-22 11:00:00,488.68,489.3,488.45,489.3,3978.0,474.7959,475.3983,474.5725,475.3983,3978.0
2022-07-22 11:05:00,489.22,489.57,489.13,489.54,1300.0,475.3206,475.6606,475.2331,475.6315,1300.0
2022-07-22 11:10:00,489.39,489.39,488.93,488.94,700.0,475.4857,475.4857,475.0388,475.0485,700.0
2022-07-22 11:15:00,488.87,489.12,488.62,488.94,4322.0,474.9805,475.2234,474.7376,475.0485,4322.0
2022-07-22 11:20:00,488.92,489.04,488.47,488.47,1914.0,475.0291,475.1457,474.5919,474.5919,1914.0
2022-07-22 11:25:00,488.44,489.28,488.44,488.7,1242.0,474.5627,475.3789,474.5627,474.8154,1242.0
2022-07-22 11:30:00,488.32,488.32,487.65,487.65,1104.0,474.4461,474.4461,473.7952,473.7952,1104.0
2022-07-22 11:35:00,487.73,487.73,487.15,487.45,892.0,473.8729,473.8729,473.3094,473.6009,892.0
2022-07-22 11:40:00,487.54,488.02,487.53,488.02,4450.0,473.6883,474.1547,473.6786,474.1547,4450.0
2022-07-22 11:45:00,488.02,488.54,488.02,488.46,4493.0,474.1547,474.6599,474.1547,474.5822,4493.0
2022-07-22 11:50:00,488.63,489.65,488.18,489.65,2960.0,474.7473,475.7384,474.3101,475.7384,2960.0
2022-07-22 11:55:00,489.31,489.32,488.69,488.84,2056.0,475.408,475.4177,474.8056,474.9514,2056.0
2022-07-22 12:00:00,488.98,489.57,488.98,489.1,1600.0,475.0874,475.6606,475.0874,475.204,1600.0
2022-07-22 12:05:00,489.3,489.31,488.27,488.27,905.0,475.3983,475.408,474.3976,474.3976,905.0
2022-07-22 12:10:00,488.11,488.11,487.56,487.83,700.0,474.2421,474.2421,473.7077,473.9701,700.0
2022-07-22 12:15:00,487.61,488.2,487.61,488.0,1100.0,473.7563,474.3296,473.7563,474.1352,1100.0
2022-07-22 12:20:00,488.01,488.06,488.0,488.02,400.0,474.145,474.1935,474.1352,474.1547,400.0
2022-07-22 12:25:00,488.03,488.5,488.02,488.5,800.0,474.1644,474.621,474.1547,474.621,800.0
2022-07-22 12:30:00,488.6,489.21,488.59,488.9,500.0,474.7182,475.3109,474.7085,475.0097,500.0
2022-07-22 12:35:00,489.28,489.28,488.61,488.62,831.0,475.3789,475.3789,474.7279,474.7376,831.0
2022-07-22 12:40:00,488.21,488.58,488.21,488.33,844.0,474.3393,474.6988,474.3393,474.4559,844.0
2022-07-22 12:45:00,487.99,487.99,487.66,487.91,600.0,474.1255,474.1255,473.8049,474.0478,600.0
2022-07-22 12:50:00,488.15,488.15,487.92,488.06,800.0,474.281,474.281,474.0575,474.1935,800.0
2022-07-22 12:55:00,487.73,487.73,487.73,487.73,100.0,473.8729,473.8729,473.8729,473.8729,100.0
2022-07-22 13:00:00,487.62,487.62,487.39,487.39,200.0,473.766,473.766,473.5426,473.5426,200.0
2022-07-22 13:05:00,487.17,487.53,487.17,487.51,1500.0,473.3288,473.6786,473.3288,473.6592,1500.0
2022-07-22 13:10:00,487.84,487.86,487.14,487.14,1600.0,473.9798,473.9992,473.2997,473.2997,1600.0
2022-07-22 13:15:00,487.2,487.2,486.7,486.7,600.0,473.358,473.358,472.8722,472.8722,600.0
2022-07-22 13:20:00,486.69,486.93,486.61,486.73,700.0,472.8625,473.0956,472.7847,472.9013,700.0
2022-07-22 13:25:00,486.72,486.88,486.67,486.87,500.0,472.8916,473.0471,472.843,473.0373,500.0
2022-07-22 13:30:00,486.69,486.69,485.87,486.28,2242.0,472.8625,472.8625,472.0658,472.4641,2242.0
2022-07-22 13:35:00,486.2,486.24,486.13,486.24,400.0,472.3864,472.4252,472.3184,472.4252,400.0
2022-07-22 13:40:00,486.04,486.27,485.96,486.26,1729.0,472.2309,472.4544,472.1532,472.4447,1729.0
2022-07-22 13:45:00,486.47,486.47,485.73,486.16,1485.0,472.6487,472.6487,471.9297,472.3475,1485.0
2022-07-22 13:50:00,485.72,485.72,485.47,485.64,1300.0,471.92,471.92,471.6771,471.8423,1300.0
2022-07-22 13:55:00,485.74,486.34,485.66,486.21,1204.0,471.9395,472.5224,471.8617,472.3961,1204.0
2022-07-22 14:00:00,486.15,486.15,485.28,485.42,2500.0,472.3378,472.3378,471.4925,471.6285,2500.0
2022-07-22 14:05:00,485.15,485.6,485.15,485.49,1100.0,471.3662,471.8034,471.3662,471.6966,1100.0
2022-07-22 14:10:00,485.34,485.54,485.15,485.44,900.0,471.5508,471.7451,471.3662,471.648,900.0
2022-07-22 14:15:00,485.74,486.09,485.58,486.09,1239.0,471.9395,472.2795,471.784,472.2795,1239.0
2022-07-22 14:20:00,486.44,487.15,486.25,486.88,3221.0,472.6196,473.3094,472.435,473.0471,3221.0
2022-07-22 14:25:00,486.86,487.0,486.02,486.02,1900.0,473.0276,473.1637,472.2115,472.2115,1900.0
2022-07-22 14:30:00,485.86,486.25,485.48,486.09,2549.0,472.056,472.435,471.6868,472.2795,2549.0
2022-07-22 14:35:00,485.93,486.24,485.61,486.21,1006.0,472.1241,472.4252,471.8131,472.3961,1006.0
2022-07-22 14:40:00,486.38,486.38,485.96,486.04,902.0,472.5613,472.5613,472.1532,472.2309,902.0
2022-07-22 14:45:00,485.84,485.84,485.17,485.33,9910.0,472.0366,472.0366,471.3856,471.5411,9910.0
2022-07-22 14:50:00,485.38,486.27,485.37,486.18,2103.0,471.5897,472.4544,471.58,472.3669,2103.0
2022-07-22 14:55:00,485.96,486.3,485.7,485.7,2600.0,472.1532,472.4835,471.9006,471.9006,2600.0
2022-07-22 15:00:00,485.78,486.34,485.78,486.34,2111.0,471.9783,472.5224,471.9783,472.5224,2111.0
2022-07-22 15:05:00,486.34,486.86,486.34,486.8,2200.0,472.5224,473.0276,472.5224,472.9693,2200.0
2022-07-22 15:10:00,486.72,487.88,486.6,487.88,4579.0,472.8916,474.0187,472.775,474.0187,4579.0
2022-07-22 15:15:00,488.03,488.03,487.3,487.3,4483.0,474.1644,474.1644,473.4551,473.4551,4483.0
2022-07-22 15:20:00,487.08,488.5,487.08,488.5,2728.0,473.2414,474.621,473.2414,474.621,2728.0
2022-07-22 15:25:00,488.49,488.96,488.23,488.96,4806.0,474.6113,475.068,474.3587,475.068,4806.0
2022-07-22 15:30:00,489.09,489.83,488.87,489.66,5600.0,475.1943,475.9132,474.9805,475.7481,5600.0
2022-07-22 15:35:00,489.71,489.88,488.97,489.5,10470.0,475.7967,475.9618,475.0777,475.5926,10470.0
2022-07-22 15:40:00,489.52,490.07,489.3,489.4,7395.0,475.6121,476.1464,475.3983,475.4955,7395.0
2022-07-22 15:45:00,489.46,490.04,488.46,488.46,15341.0,475.5538,476.1173,474.5822,474.5822,15341.0
2022-07-22 15:50:00,488.57,488.76,488.2,488.45,17178.0,474.689,474.8736,474.3296,474.5725,17178.0
2022-07-22 15:55:00,488.47,489.49,488.36,489.26,42313.0,474.5919,475.5829,474.485,475.3594,42313.0
2022-07-25 09:30:00,488.5,489.44,487.39,488.1,14497.0,474.621,475.5343,473.5426,474.2324,14497.0
2022-07-25 09:35:00,488.65,489.75,488.27,489.09,8767.0,474.7668,475.8355,474.3976,475.1943,8767.0
2022-07-25 09:40:00,489.69,490.66,489.1,489.75,10557.0,475.7772,476.7197,475.204,475.8355,10557.0
2022-07-25 09:45:00,489.77,490.4,489.12,489.13,1999.0,475.855,476.4671,475.2234,475.2331,1999.0
2022-07-25 09:50:00,490.29,491.7,490.29,491.6,5700.0,476.3602,477.7301,476.3602,477.633,5700.0
2022-07-25 09:55:00,491.9,492.24,490.64,490.97,4842.0,477.9244,478.2548,476.7002,477.0209,4842.0
2022-07-25 10:00:00,490.97,491.11,490.31,490.48,7798.0,477.0209,477.1569,476.3796,476.5448,7798.0
2022-07-25 10:05:00,490.31,491.07,488.52,489.9,10088.0,476.3796,477.118,474.6405,475.9813,10088.0
2022-07-25 10:10:00,489.4,490.13,488.37,488.63,2732.0,475.4955,476.2047,474.4947,474.7473,2732.0
2022-07-25 10:15:00,488.64,489.25,488.42,489.16,1300.0,474.7571,475.3497,474.5433,475.2623,1300.0
2022-07-25 10:20:00,490.04,490.04,488.87,488.87,1578.0,476.1173,476.1173,474.9805,474.9805,1578.0
2022-07-25 10:25:00,489.3,489.3,487.84,487.89,1808.0,475.3983,475.3983,473.9798,474.0284,1808.0
2022-07-25 10:30:00,487.9,488.36,487.55,487.83,1700.0,474.0381,474.485,473.698,473.9701,1700.0
2022-07-25 10:35:00,489.09,489.21,488.86,489.06,1000.0,475.1943,475.3109,474.9708,475.1651,1000.0
2022-07-25 10:40:00,488.89,490.27,488.87,490.01,1729.0,475.0,476.3407,474.9805,476.0881,1729.0
2022-07-25 10:45:00,490.35,491.3,490.18,491.3,2345.0,476.4185,477.3415,476.2533,477.3415,2345.0
2022-07-25 10:50:00,491.08,491.38,490.45,490.46,4831.0,477.1277,477.4192,476.5156,476.5253,4831.0
2022-07-25 10:55:00,490.73,491.55,490.73,491.41,4884.0,476.7877,477.5844,476.7877,477.4484,4884.0
2022-07-25 11:00:00,491.21,491.78,490.54,491.01,17130.0,477.254,477.8078,476.6031,477.0597,17130.0
2022-07-25 11:05:00,491.08,492.47,491.08,492.32,7098.0,477.1277,478.4782,477.1277,478.3325,7098.0
2022-07-25 11:10:00,492.42,492.56,491.72,491.72,9829.0,478.4297,478.5657,477.7496,477.7496,9829.0
2022-07-25 11:15:00,491.65,491.68,491.16,491.46,1300.0,477.6815,477.7107,477.2055,477.4969,1300.0
2022-07-25 11:20:00,491.94,492.2,491.77,492.15,700.0,477.9633,478.2159,477.7981,478.1673,700.0
2022-07-25 11:25:00,492.31,492.99,491.62,491.71,3735.0,478.3228,478.9835,477.6524,477.7398,3735.0
2022-07-25 11:30:00,492.29,493.14,492.29,493.14,1001.0,478.3034,479.1292,478.3034,479.1292,1001.0
2022-07-25 11:35:00,493.1,493.59,493.01,493.01,644.0,479.0903,479.5664,479.0029,479.0029,644.0
2022-07-25 11:40:00,492.85,492.85,492.39,492.39,200.0,478.8474,478.8474,478.4005,478.4005,200.0
2022-07-25 11:45:00,492.12,492.12,491.82,491.84,800.0,478.1382,478.1382,477.8467,477.8661,800.0
2022-07-25 11:50:00,491.84,492.01,491.73,491.88,1266.0,477.8661,478.0313,477.7593,477.905,1266.0
2022-07-25 11:55:00,491.96,492.52,491.96,492.42,1400.0,477.9827,478.5268,477.9827,478.4297,1400.0
2022-07-25 12:00:00,492.43,492.81,492.16,492.81,3214.0,478.4394,478.8086,478.177,478.8086,3214.0
2022-07-25 12:05:00,492.35,492.55,492.14,492.16,1801.0,478.3617,478.556,478.1576,478.177,1801.0
2022-07-25 12:10:00,492.15,492.16,491.92,492.01,500.0,478.1673,478.177,477.9439,478.0313,500.0
2022-07-25 12:15:00,492.21,492.21,491.34,491.34,700.0,478.2256,478.2256,477.3803,477.3803,700.0
2022-07-25 12:20:00,491.36,491.36,491.17,491.18,600.0,477.3998,477.3998,477.2152,477.2249,600.0
2022-07-25 12:25:00,491.71,491.72,491.52,491.52,222.0,477.7398,477.7496,477.5552,477.5552,222.0
2022-07-25 12:30:00,491.71,491.8,491.56,491.73,600.0,477.7398,477.8273,477.5941,477.7593,600.0
2022-07-25 12:35:00,491.88,492.2,491.88,492.2,501.0,477.905,478.2159,477.905,478.2159,501.0
2022-07-25 12:40:00,492.64,492.65,492.25,492.45,750.0,478.6434,478.6531,478.2645,478.4588,750.0
2022-07-25 12:45:00,492.65,492.65,490.77,490.77,3130.0,478.6531,478.6531,476.8265,476.8265,3130.0
2022-07-25 12:50:00,491.02,491.03,490.8,491.03,400.0,477.0694,477.0792,476.8557,477.0792,400.0
2022-07-25 12:55:00,491.3,491.56,490.4,490.96,2436.0,477.3415,477.5941,476.4671,477.0111,2436.0
2022-07-25 13:00:00,491.12,491.66,491.12,491.41,400.0,477.1666,477.6913,477.1666,477.4484,400.0
2022-07-25 13:05:00,491.18,491.62,491.17,491.45,778.0,477.2249,477.6524,477.2152,477.4872,778.0
2022-07-25 13:10:00,491.74,491.74,491.25,491.33,1044.0,477.769,477.769,477.2929,477.3706,1044.0
2022-07-25 13:15:00,491.33,491.4,491.33,491.4,200.0,477.3706,477.4386,477.3706,477.4386,200.0
2022-07-25 13:20:00,491.58,491.62,491.38,491.54,4728.0,477.6135,477.6524,477.4192,477.5747,4728.0
2022-07-25 13:25:00,491.95,491.95,491.1,491.1,520.0,477.973,477.973,477.1472,477.1472,520.0
2022-07-25 13:30:00,491.13,491.13,490.95,490.95,500.0,477.1763,477.1763,477.0014,477.0014,500.0
2022-07-25 13:35:00,491.11,491.19,490.5,490.5,1467.0,477.1569,477.2346,476.5642,476.5642,1467.0
2022-07-25 13:40:00,490.36,490.6,490.11,490.27,600.0,476.4282,476.6614,476.1853,476.3407,600.0
2022-07-25 13:45:00,490.79,490.79,490.1,490.14,400.0,476.846,476.846,476.1756,476.2144,400.0
2022-07-25 13:50:00,490.36,490.36,489.94,489.94,400.0,476.4282,476.4282,476.0201,476.0201,400.0
2022-07-25 13:55:00,489.32,489.84,489.32,489.83,520.0,475.4177,475.923,475.4177,475.9132,520.0
2022-07-25 14:00:00,489.81,489.81,489.33,489.5,600.0,475.8938,475.8938,475.4275,475.5926,600.0
2022-07-25 14:05:00,489.68,489.83,489.66,489.67,887.0,475.7675,475.9132,475.7481,475.7578,887.0
2022-07-25 14:10:00,489.63,490.17,489.63,490.17,1404.0,475.7189,476.2436,475.7189,476.2436,1404.0
2022-07-25 14:15:00,490.35,490.35,489.01,489.14,2919.0,476.4185,476.4185,475.1165,475.2429,2919.0
2022-07-25 14:20:00,489.22,489.95,489.22,489.95,718.0,475.3206,476.0298,475.3206,476.0298,718.0
2022-07-25 14:25:00,489.94,490.11,489.69,489.84,925.0,476.0201,476.1853,475.7772,475.923,925.0
2022-07-25 14:30:00,489.75,490.04,489.62,490.04,900.0,475.8355,476.1173,475.7092,476.1173,900.0
2022-07-25 14:35:00,489.9,490.01,489.69,490.0,1399.0,475.9813,476.0881,475.7772,476.0784,1399.0
2022-07-25 14:40:00,490.1,490.47,489.99,490.17,1900.0,476.1756,476.5351,476.0687,476.2436,1900.0
2022-07-25 14:45:00,489.92,489.92,489.84,489.84,400.0,476.0007,476.0007,475.923,475.923,400.0
2022-07-25 14:50:00,490.12,490.24,489.32,489.52,1701.0,476.195,476.3116,475.4177,475.6121,1701.0
2022-07-25 14:55:00,489.21,489.68,489.21,489.37,1100.0,475.3109,475.7675,475.3109,475.4663,1100.0
2022-07-25 15:00:00,489.63,489.9,489.19,489.2,3643.0,475.7189,475.9813,475.2914,475.3011,3643.0
2022-07-25 15:05:00,489.1,489.26,488.91,488.91,1765.0,475.204,475.3594,475.0194,475.0194,1765.0
2022-07-25 15:10:00,489.72,489.87,489.52,489.77,2495.0,475.8064,475.9521,475.6121,475.855,2495.0
2022-07-25 15:15:00,489.49,489.7,489.07,489.65,3135.0,475.5829,475.7869,475.1748,475.7384,3135.0
2022-07-25 15:20:00,489.73,490.29,489.73,490.03,1733.0,475.8161,476.3602,475.8161,476.1076,1733.0
2022-07-25 15:25:00,490.07,490.14,489.91,489.95,2415.0,476.1464,476.2144,475.991,476.0298,2415.0
2022-07-25 15:30:00,489.91,490.3,489.7,489.88,3733.0,475.991,476.3699,475.7869,475.9618,3733.0
2022-07-25 15:35:00,490.02,490.66,490.02,490.58,2588.0,476.0979,476.7197,476.0979,476.6419,2588.0
2022-07-25 15:40:00,490.52,490.8,490.13,490.75,8572.0,476.5836,476.8557,476.2047,476.8071,8572.0
2022-07-25 15:45:00,490.74,491.34,490.44,491.3,4304.0,476.7974,477.3803,476.5059,477.3415,4304.0
2022-07-25 15:50:00,491.34,491.99,491.23,491.76,7993.0,477.3803,478.0119,477.2735,477.7884,7993.0
2022-07-25 15:55:00,491.95,492.74,491.37,492.11,38613.0,477.973,478.7406,477.4095,478.1285,38613.0
2022-07-26 09:30:00,493.0,493.18,492.04,493.01,12317.0,478.9932,479.1681,478.0605,479.0029,12317.0
2022-07-26 09:35:00,493.51,493.51,488.8,490.52,9291.0,479.4887,479.4887,474.9125,476.5836,9291.0
2022-07-26 09:40:00,490.12,493.59,490.12,492.6,4246.0,476.195,479.5664,476.195,478.6045,4246.0
2022-07-26 09:45:00,492.15,493.59,491.93,493.15,3449.0,478.1673,479.5664,477.9536,479.1389,3449.0
2022-07-26 09:50:00,492.78,493.43,492.17,492.8,4922.0,478.7794,479.411,478.1868,478.7989,4922.0
2022-07-26 09:55:00,492.75,492.83,492.0,492.28,6871.0,478.7503,478.828,478.0216,478.2936,6871.0
2022-07-26 10:00:00,492.03,492.46,491.57,492.15,2189.0,478.0507,478.4685,477.6038,478.1673,2189.0
2022-07-26 10:05:00,492.31,493.7,492.18,493.35,1829.0,478.3228,479.6733,478.1965,479.3332,1829.0
2022-07-26 10:10:00,493.29,493.46,491.99,492.05,4450.0,479.2749,479.4401,478.0119,478.0702,4450.0
2022-07-26 10:15:00,492.36,492.42,492.0,492.0,2200.0,478.3714,478.4297,478.0216,478.0216,2200.0
2022-07-26 10:20:00,492.54,492.98,492.1,492.37,3388.0,478.5463,478.9738,478.1188,478.3811,3388.0
2022-07-26 10:25:00,492.62,493.27,492.61,492.8,3506.0,478.624,479.2555,478.6143,478.7989,3506.0
2022-07-26 10:30:00,492.78,492.97,492.53,492.53,920.0,478.7794,478.964,478.5365,478.5365,920.0
2022-07-26 10:35:00,492.66,492.66,491.19,491.59,2761.0,478.6628,478.6628,477.2346,477.6232,2761.0
2022-07-26 10:40:00,491.82,491.86,491.31,491.31,2174.0,477.8467,477.8856,477.3512,477.3512,2174.0
2022-07-26 10:45:00,491.67,492.59,491.6,491.7,2901.0,477.701,478.5948,477.633,477.7301,2901.0
2022-07-26 10:50:00,491.11,492.12,491.11,491.77,1200.0,477.1569,478.1382,477.1569,477.7981,1200.0
2022-07-26 10:55:00,491.91,492.29,491.42,491.73,8596.0,477.9342,478.3034,477.4581,477.7593,8596.0
2022-07-26 11:00:00,491.67,492.37,491.45,492.02,2550.0,477.701,478.3811,477.4872,478.041,2550.0
2022-07-26 11:05:00,492.45,492.71,492.45,492.71,434.0,478.4588,478.7114,478.4588,478.7114,434.0
2022-07-26 11:10:00,492.71,493.12,492.71,493.12,900.0,478.7114,479.1098,478.7114,479.1098,900.0
2022-07-26 11:15:00,493.0,493.05,492.12,492.6,6050.0,478.9932,479.0418,478.1382,478.6045,6050.0
2022-07-26 11:20:00,493.01,493.2,492.75,492.75,700.0,479.0029,479.1875,478.7503,478.7503,700.0
2022-07-26 11:25:00,493.13,493.37,492.61,493.16,12045.0,479.1195,479.3527,478.6143,479.1486,12045.0
2022-07-26 11:30:00,493.2,493.51,493.03,493.03,2180.0,479.1875,479.4887,479.0223,479.0223,2180.0
2022-07-26 11:35:00,493.28,494.49,493.27,493.42,2494.0,479.2652,480.4409,479.2555,479.4013,2494.0
2022-07-26 11:40:00,493.4,493.75,493.18,493.51,3029.0,479.3818,479.7219,479.1681,479.4887,3029.0
2022-07-26 11:45:00,493.38,493.78,492.82,492.82,2102.0,479.3624,479.751,478.8183,478.8183,2102.0
2022-07-26 11:50:00,492.57,492.57,492.06,492.33,1562.0,478.5754,478.5754,478.0799,478.3422,1562.0
2022-07-26 11:55:00,492.61,492.65,491.93,492.0,4768.0,478.6143,478.6531,477.9536,478.0216,4768.0
2022-07-26 12:00:00,491.74,493.04,491.74,493.04,2384.0,477.769,479.032,477.769,479.032,2384.0
2022-07-26 12:05:00,492.87,493.35,492.67,493.35,1024.0,478.8669,479.3332,478.6726,479.3332,1024.0
2022-07-26 12:10:00,493.25,493.78,493.23,493.35,1499.0,479.2361,479.751,479.2166,479.3332,1499.0
2022-07-26 12:15:00,493.29,493.41,492.35,492.36,2456.0,479.2749,479.3915,478.3617,478.3714,2456.0
2022-07-26 12:20:00,492.53,493.02,492.34,493.02,2893.0,478.5365,479.0126,478.3519,479.0126,2893.0
2022-07-26 12:25:00,493.35,493.35,492.38,492.66,1466.0,479.3332,479.3332,478.3908,478.6628,1466.0
2022-07-26 12:30:00,492.83,493.04,492.62,492.64,1136.0,478.828,479.032,478.624,478.6434,1136.0
2022-07-26 12:35:00,492.76,493.42,492.76,493.42,1616.0,478.76,479.4013,478.76,479.4013,1616.0
2022-07-26 12:40:00,493.41,493.42,492.92,492.93,1300.0,479.3915,479.4013,478.9155,478.9252,1300.0
2022-07-26 12:45:00,493.05,493.25,492.97,493.11,2141.0,479.0418,479.2361,478.964,479.1001,2141.0
2022-07-26 12:50:00,492.78,493.71,492.72,493.71,2748.0,478.7794,479.683,478.7211,479.683,2748.0
2022-07-26 12:55:00,493.77,494.1,493.75,493.9,1420.0,479.7413,480.0619,479.7219,479.8676,1420.0
2022-07-26 13:00:00,493.75,493.75,493.39,493.39,6441.0,479.7219,479.7219,479.3721,479.3721,6441.0
2022-07-26 13:05:00,493.5,493.64,492.76,493.6,2857.0,479.479,479.615,478.76,479.5761,2857.0
2022-07-26 13:10:00,493.38,493.61,492.76,493.08,2700.0,479.3624,479.5859,478.76,479.0709,2700.0
2022-07-26 13:15:00,493.08,493.17,492.27,492.27,3767.0,479.0709,479.1584,478.2839,478.2839,3767.0
2022-07-26 13:20:00,492.35,492.75,492.26,492.72,4371.0,478.3617,478.7503,478.2742,478.7211,4371.0
2022-07-26 13:25:00,492.61,492.83,492.4,492.83,2538.0,478.6143,478.828,478.4102,478.828,2538.0
2022-07-26 13:30:00,492.81,492.81,491.33,491.33,5050.0,478.8086,478.8086,477.3706,477.3706,5050.0
2022-07-26 13:35:00,491.67,491.67,491.18,491.35,4722.0,477.701,477.701,477.2249,477.3901,4722.0
2022-07-26 13:40:00,491.34,491.86,491.33,491.67,4318.0,477.3803,477.8856,477.3706,477.701,4318.0
2022-07-26 13:45:00,491.44,491.44,490.89,491.12,3507.0,477.4775,477.4775,476.9431,477.1666,3507.0
2022-07-26 13:50:00,491.11,491.34,490.87,491.34,5218.0,477.1569,477.3803,476.9237,477.3803,5218.0
2022-07-26 13:55:00,491.47,491.83,491.37,491.83,3971.0,477.5067,477.8564,477.4095,477.8564,3971.0
2022-07-26 14:00:00,491.96,492.48,491.92,492.48,2100.0,477.9827,478.488,477.9439,478.488,2100.0
2022-07-26 14:05:00,492.85,492.85,491.66,491.71,4081.0,478.8474,478.8474,477.6913,477.7398,4081.0
2022-07-26 14:10:00,491.94,492.21,491.62,492.04,1791.0,477.9633,478.2256,477.6524,478.0605,1791.0
2022-07-26 14:15:00,492.43,492.71,492.21,492.58,2043.0,478.4394,478.7114,478.2256,478.5851,2043.0
2022-07-26 14:20:00,492.35,492.87,492.22,492.87,4252.0,478.3617,478.8669,478.2353,478.8669,4252.0
2022-07-26 14:25:00,492.93,493.18,492.61,493.18,2696.0,478.9252,479.1681,478.6143,479.1681,2696.0
2022-07-26 14:30:00,493.07,493.07,491.81,491.84,4243.0,479.0612,479.0612,477.837,477.8661,4243.0
2022-07-26 14:35:00,491.85,491.85,490.76,490.8,3456.0,477.8759,477.8759,476.8168,476.8557,3456.0
2022-07-26 14:40:00,490.8,491.01,489.98,490.8,8890.0,476.8557,477.0597,476.059,476.8557,8890.0
2022-07-26 14:45:00,490.7,491.77,490.5,491.68,4817.0,476.7585,477.7981,476.5642,477.7107,4817.0
2022-07-26 14:50:00,491.65,491.88,490.87,490.99,6381.0,477.6815,477.905,476.9237,477.0403,6381.0
2022-07-26 14:55:00,490.98,490.98,490.37,490.38,4172.0,477.0306,477.0306,476.4379,476.4476,4172.0
2022-07-26 15:00:00,490.44,490.45,489.89,489.89,3951.0,476.5059,476.5156,475.9715,475.9715,3951.0
2022-07-26 15:05:00,490.01,490.42,489.86,490.11,4653.0,476.0881,476.4865,475.9424,476.1853,4653.0
2022-07-26 15:10:00,489.97,490.93,489.94,490.89,10582.0,476.0493,476.982,476.0201,476.9431,10582.0
2022-07-26 15:15:00,490.89,491.54,490.88,491.46,16312.0,476.9431,477.5747,476.9334,477.4969,16312.0
2022-07-26 15:20:00,491.47,491.48,490.06,490.63,21047.0,477.5067,477.5164,476.1367,476.6905,21047.0
2022-07-26 15:25:00,490.47,490.6,489.84,490.6,13972.0,476.5351,476.6614,475.923,476.6614,13972.0
2022-07-26 15:30:00,490.5,491.11,490.5,490.7,14733.0,476.5642,477.1569,476.5642,476.7585,14733.0
2022-07-26 15:35:00,490.8,490.92,490.39,490.39,7943.0,476.8557,476.9723,476.4573,476.4573,7943.0
2022-07-26 15:40:00,490.5,490.51,489.56,490.0,12912.0,476.5642,476.5739,475.6509,476.0784,12912.0
2022-07-26 15:45:00,490.03,490.05,489.13,489.88,19545.0,476.1076,476.127,475.2331,475.9618,19545.0
2022-07-26 15:50:00,490.4,491.44,490.16,491.41,12876.0,476.4671,477.4775,476.2339,477.4484,12876.0
2022-07-26 15:55:00,491.41,491.89,490.48,491.02,70419.0,477.4484,477.9147,476.5448,477.0694,70419.0
2022-07-27 09:30:00,487.45,487.45,478.0,484.04,40430.0,473.6009,473.6009,464.4194,470.2878,40430.0
2022-07-27 09:35:00,485.51,485.51,481.5,482.61,14005.0,471.716,471.716,467.8199,468.8984,14005.0
2022-07-27 09:40:00,482.74,483.96,481.86,482.61,12447.0,469.0247,470.21,468.1697,468.8984,12447.0
2022-07-27 09:45:00,482.75,482.75,478.38,478.87,7141.0,469.0344,469.0344,464.7886,465.2646,7141.0
2022-07-27 09:50:00,478.94,479.3,475.25,475.25,13478.0,465.3326,465.6824,461.7475,461.7475,13478.0
2022-07-27 09:55:00,475.25,477.47,475.02,476.83,15107.0,461.7475,463.9044,461.524,463.2826,15107.0
2022-07-27 10:00:00,477.55,477.55,475.68,476.0,10730.0,463.9821,463.9821,462.1653,462.4762,10730.0
2022-07-27 10:05:00,476.0,476.7,475.76,476.54,33781.0,462.4762,463.1563,462.243,463.0008,33781.0
2022-07-27 10:10:00,476.29,477.54,475.61,476.86,34660.0,462.7579,463.9724,462.0973,463.3117,34660.0
2022-07-27 10:15:00,477.1,477.45,475.75,476.08,20477.0,463.5449,463.885,462.2333,462.5539,20477.0
2022-07-27 10:20:00,476.11,476.72,475.24,475.63,17063.0,462.5831,463.1757,461.7378,462.1167,17063.0
2022-07-27 10:25:00,475.49,476.42,475.49,476.0,13649.0,461.9807,462.8842,461.9807,462.4762,13649.0
2022-07-27 10:30:00,475.91,476.11,475.14,475.46,11761.0,462.3887,462.5831,461.6406,461.9515,11761.0
2022-07-27 10:35:00,475.56,475.56,475.12,475.23,17795.0,462.0487,462.0487,461.6212,461.7281,17795.0
2022-07-27 10:40:00,475.17,475.71,474.42,474.99,12220.0,461.6698,462.1944,460.9411,461.4949,12220.0
2022-07-27 10:45:00,474.98,476.92,474.84,474.84,8792.0,461.4852,463.37,461.3491,461.3491,8792.0
2022-07-27 10:50:00,475.05,475.69,474.67,475.0,4312.0,461.5532,462.175,461.184,461.5046,4312.0
2022-07-27 10:55:00,474.77,476.08,474.59,475.0,9735.0,461.2811,462.5539,461.1062,461.5046,9735.0
2022-07-27 11:00:00,475.12,475.65,474.6,474.78,2665.0,461.6212,462.1361,461.116,461.2908,2665.0
2022-07-27 11:05:00,475.0,475.09,474.07,474.34,2200.0,461.5046,461.592,460.601,460.8633,2200.0
2022-07-27 11:10:00,474.53,474.77,474.17,474.49,1400.0,461.0479,461.2811,460.6982,461.0091,1400.0
2022-07-27 11:15:00,474.49,475.34,474.08,474.88,5900.0,461.0091,461.8349,460.6107,461.388,5900.0
2022-07-27 11:20:00,474.83,475.02,474.16,474.33,4179.0,461.3394,461.524,460.6885,460.8536,4179.0
2022-07-27 11:25:00,474.01,474.86,474.0,474.01,5019.0,460.5427,461.3686,460.533,460.5427,5019.0
2022-07-27 11:30:00,474.2,474.85,474.15,474.27,20964.0,460.7273,461.3589,460.6787,460.7953,20964.0
2022-07-27 11:35:00,474.21,475.35,474.19,474.75,5983.0,460.737,461.8446,460.7176,461.2617,5983.0
2022-07-27 11:40:00,474.8,475.03,474.61,474.89,1606.0,461.3103,461.5337,461.1257,461.3977,1606.0
2022-07-27 11:45:00,474.68,474.9,474.03,474.25,4109.0,461.1937,461.4074,460.5621,460.7759,4109.0
2022-07-27 11:50:00,474.35,474.71,473.67,473.7,5949.0,460.8731,461.2228,460.2124,460.2415,5949.0
2022-07-27 11:55:00,473.61,474.04,473.61,473.75,2126.0,460.1541,460.5719,460.1541,460.2901,2126.0
2022-07-27 12:00:00,473.8,473.88,472.56,472.56,3359.0,460.3387,460.4164,459.1339,459.1339,3359.0
2022-07-27 12:05:00,472.54,472.89,472.11,472.33,3910.0,459.1145,459.4545,458.6967,458.9104,3910.0
2022-07-27 12:10:00,472.37,472.59,471.29,472.17,11577.0,458.9493,459.1631,457.9,458.755,11577.0
2022-07-27 12:15:00,472.07,473.23,471.59,471.99,21796.0,458.6578,459.7849,458.1915,458.5801,21796.0
2022-07-27 12:20:00,472.13,473.34,472.06,472.11,24030.0,458.7161,459.8918,458.6481,458.6967,24030.0
2022-07-27 12:25:00,472.0,473.0,472.0,472.41,2980.0,458.5898,459.5614,458.5898,458.9882,2980.0
2022-07-27 12:30:00,472.51,473.27,472.01,472.92,5446.0,459.0853,459.8237,458.5995,459.4837,5446.0
2022-07-27 12:35:00,472.92,472.92,471.32,471.32,4505.0,459.4837,459.4837,457.9291,457.9291,4505.0
2022-07-27 12:40:00,471.37,472.52,471.32,471.77,3815.0,457.9777,459.095,457.9291,458.3664,3815.0
2022-07-27 12:45:00,471.94,472.7,471.5,472.49,3750.0,458.5315,459.2699,458.104,459.0659,3750.0
2022-07-27 12:50:00,472.69,473.1,472.01,472.46,5113.0,459.2602,459.6586,458.5995,459.0368,5113.0
2022-07-27 12:55:00,472.2,472.81,472.0,472.71,4068.0,458.7841,459.3768,458.5898,459.2797,4068.0
2022-07-27 13:00:00,472.69,473.24,472.59,472.67,9130.0,459.2602,459.7946,459.1631,459.2408,9130.0
2022-07-27 13:05:00,472.79,473.02,472.51,473.0,4200.0,459.3574,459.5808,459.0853,459.5614,4200.0
2022-07-27 13:10:00,473.0,473.14,472.6,472.83,3268.0,459.5614,459.6974,459.1728,459.3962,3268.0
2022-07-27 13:15:00,472.83,473.05,472.56,472.57,4317.0,459.3962,459.61,459.1339,459.1436,4317.0
2022-07-27 13:20:00,472.57,472.87,471.96,472.03,5683.0,459.1436,459.4351,458.551,458.619,5683.0
2022-07-27 13:25:00,472.4,472.41,471.9,472.39,3534.0,458.9785,458.9882,458.4927,458.9687,3534.0
2022-07-27 13:30:00,472.35,472.77,472.33,472.77,2216.0,458.9299,459.3379,458.9104,459.3379,2216.0
2022-07-27 13:35:00,472.71,473.19,472.67,473.02,13803.0,459.2797,459.746,459.2408,459.5808,13803.0
2022-07-27 13:40:00,472.89,474.47,472.89,473.56,7610.0,459.4545,460.9896,459.4545,460.1055,7610.0
2022-07-27 13:45:00,473.71,474.46,473.23,474.25,3119.0,460.2512,460.9799,459.7849,460.7759,3119.0
2022-07-27 13:50:00,474.24,474.54,473.63,474.36,6207.0,460.7662,461.0577,460.1735,460.8828,6207.0
2022-07-27 13:55:00,474.37,474.37,473.22,473.22,3632.0,460.8925,460.8925,459.7752,459.7752,3632.0
2022-07-27 14:00:00,473.36,474.19,473.27,473.6,11028.0,459.9112,460.7176,459.8237,460.1444,11028.0
2022-07-27 14:05:00,473.6,473.69,472.91,473.45,5500.0,460.1444,460.2318,459.474,459.9986,5500.0
2022-07-27 14:10:00,473.83,473.91,473.58,473.64,4143.0,460.3678,460.4456,460.1249,460.1832,4143.0
2022-07-27 14:15:00,473.87,474.31,473.61,473.84,6936.0,460.4067,460.8342,460.1541,460.3775,6936.0
2022-07-27 14:20:00,473.84,474.28,473.36,473.61,9162.0,460.3775,460.805,459.9112,460.1541,9162.0
2022-07-27 14:25:00,473.49,473.94,472.97,473.01,4020.0,460.0375,460.4747,459.5323,459.5711,4020.0
2022-07-27 14:30:00,473.03,473.66,472.94,473.34,6487.0,459.5906,460.2027,459.5031,459.8918,6487.0
2022-07-27 14:35:00,473.25,474.87,473.25,474.64,14836.0,459.8043,461.3783,459.8043,461.1548,14836.0
2022-07-27 14:40:00,474.82,475.73,474.5,474.99,25575.0,461.3297,462.2138,461.0188,461.4949,25575.0
2022-07-27 14:45:00,475.44,475.92,474.65,475.31,12758.0,461.9321,462.3985,461.1645,461.8058,12758.0
2022-07-27 14:50:00,475.44,477.12,475.32,476.64,14909.0,461.9321,463.5644,461.8155,463.098,14909.0
2022-07-27 14:55:00,476.53,476.57,475.36,475.99,11917.0,462.9911,463.03,461.8544,462.4665,11917.0
2022-07-27 15:00:00,476.31,477.59,476.3,477.59,13645.0,462.7774,464.021,462.7677,464.021,13645.0
2022-07-27 15:05:00,477.54,478.09,476.55,476.74,14151.0,463.9724,464.5068,463.0106,463.1952,14151.0
2022-07-27 15:10:00,476.74,477.82,476.55,476.92,19061.0,463.1952,464.2445,463.0106,463.37,19061.0
2022-07-27 15:15:00,476.92,476.92,475.16,476.28,26293.0,463.37,463.37,461.66,462.7482,26293.0
2022-07-27 15:20:00,476.3,477.54,475.95,476.79,20489.0,462.7677,463.9724,462.4276,463.2437,20489.0
2022-07-27 15:25:00,476.87,477.77,476.73,477.09,27410.0,463.3215,464.1959,463.1854,463.5352,27410.0
2022-07-27 15:30:00,477.21,477.27,475.64,475.65,21895.0,463.6518,463.7101,462.1264,462.1361,21895.0
2022-07-27 15:35:00,475.66,476.4,475.25,476.24,19976.0,462.1458,462.8648,461.7475,462.7094,19976.0
2022-07-27 15:40:00,476.25,479.57,476.25,479.28,20250.0,462.7191,465.9447,462.7191,465.663,20250.0
2022-07-27 15:45:00,479.37,480.99,478.79,479.29,35033.0,465.7504,467.3244,465.1869,465.6727,35033.0
2022-07-27 15:50:00,479.18,479.48,478.01,479.14,33747.0,465.5658,465.8573,464.4291,465.527,33747.0
2022-07-27 15:55:00,479.06,479.09,477.74,478.35,84448.0,465.4492,465.4784,464.1667,464.7594,84448.0
2022-07-28 09:30:00,480.94,483.81,479.75,480.27,16756.0,467.2758,470.0643,466.1196,466.6249,16756.0
2022-07-28 09:35:00,480.3,482.37,479.67,481.11,3955.0,466.654,468.6652,466.0419,467.441,3955.0
2022-07-28 09:40:00,480.53,481.67,479.75,479.82,4673.0,466.8775,467.9851,466.1196,466.1876,4673.0
2022-07-28 09:45:00,479.38,480.02,477.48,478.19,5748.0,465.7601,466.382,463.9141,464.604,5748.0
2022-07-28 09:50:00,478.43,478.84,477.55,477.79,2869.0,464.8371,465.2355,463.9821,464.2153,2869.0
2022-07-28 09:55:00,478.3,478.3,476.9,477.44,3238.0,464.7108,464.7108,463.3506,463.8753,3238.0
2022-07-28 10:00:00,477.43,479.4,477.2,477.2,14786.0,463.8655,465.7796,463.6421,463.6421,14786.0
2022-07-28 10:05:00,477.5,479.74,477.03,478.0,16037.0,463.9336,466.1099,463.4769,464.4194,16037.0
2022-07-28 10:10:00,478.22,478.42,477.41,477.62,5996.0,464.6331,464.8274,463.8461,464.0502,5996.0
2022-07-28 10:15:00,477.45,478.39,477.2,477.65,14252.0,463.885,464.7983,463.6421,464.0793,14252.0
2022-07-28 10:20:00,477.68,478.32,477.62,477.72,5212.0,464.1084,464.7303,464.0502,464.1473,5212.0
2022-07-28 10:25:00,477.9,478.22,476.22,476.23,10137.0,464.3222,464.6331,462.6899,462.6996,10137.0
2022-07-28 10:30:00,476.48,477.32,475.48,475.74,10881.0,462.9425,463.7587,461.971,462.2236,10881.0
2022-07-28 10:35:00,475.81,478.19,475.73,478.19,4696.0,462.2916,464.604,462.2138,464.604,4696.0
2022-07-28 10:40:00,478.26,478.57,477.91,478.19,5030.0,464.672,464.9732,464.3319,464.604,5030.0
2022-07-28 10:45:00,478.48,478.82,477.97,478.54,4723.0,464.8857,465.2161,464.3902,464.944,4723.0
2022-07-28 10:50:00,478.22,478.87,477.94,478.12,8358.0,464.6331,465.2646,464.3611,464.5359,8358.0
2022-07-28 10:55:00,478.13,479.82,477.75,479.51,6296.0,464.5457,466.1876,464.1765,465.8865,6296.0
2022-07-28 11:00:00,479.8,480.03,479.32,480.03,3801.0,466.1682,466.3917,465.7019,466.3917,3801.0
2022-07-28 11:05:00,479.93,479.93,478.62,478.62,11158.0,466.2945,466.2945,465.0217,465.0217,11158.0
2022-07-28 11:10:00,478.6,481.39,478.44,481.39,2820.0,465.0023,467.713,464.8469,467.713,2820.0
2022-07-28 11:15:00,480.91,481.65,480.86,481.18,10076.0,467.2467,467.9657,467.1981,467.509,10076.0
2022-07-28 11:20:00,480.96,481.71,480.61,480.61,6429.0,467.2953,468.0239,466.9552,466.9552,6429.0
2022-07-28 11:25:00,481.39,483.23,481.14,483.23,1385.0,467.713,469.5008,467.4701,469.5008,1385.0
2022-07-28 11:30:00,482.92,482.94,481.82,482.15,7155.0,469.1996,469.219,468.1308,468.4514,7155.0
2022-07-28 11:35:00,482.2,482.33,481.28,481.71,4247.0,468.5,468.6263,467.6062,468.0239,4247.0
2022-07-28 11:40:00,481.92,482.96,481.8,482.96,7742.0,468.228,469.2384,468.1114,469.2384,7742.0
2022-07-28 11:45:00,482.95,483.55,482.58,482.81,7994.0,469.2287,469.8117,468.8692,469.0927,7994.0
2022-07-28 11:50:00,483.0,483.14,482.04,482.36,4411.0,469.2773,469.4133,468.3446,468.6555,4411.0
2022-07-28 11:55:00,482.27,483.12,482.25,482.55,3199.0,468.568,469.3939,468.5486,468.8401,3199.0
2022-07-28 12:00:00,482.82,483.28,481.95,483.05,8131.0,469.1024,469.5493,468.2571,469.3259,8131.0
2022-07-28 12:05:00,483.12,483.91,483.12,483.47,2977.0,469.3939,470.1614,469.3939,469.7339,2977.0
2022-07-28 12:10:00,483.5,483.78,482.27,483.55,6905.0,469.7631,470.0351,468.568,469.8117,6905.0
2022-07-28 12:15:00,483.55,483.55,483.55,483.55,0.0,469.8117,469.8117,469.8117,469.8117,0.0
2022-07-28 12:20:00,483.56,484.02,483.32,483.32,6738.0,469.8214,470.2683,469.5882,469.5882,6738.0
2022-07-28 12:25:00,483.61,484.56,483.47,484.55,2930.0,469.87,470.793,469.7339,470.7833,2930.0
2022-07-28 12:30:00,484.29,484.38,483.35,483.71,3623.0,470.5306,470.6181,469.6174,469.9671,3623.0
2022-07-28 12:35:00,483.61,484.31,483.37,484.14,5540.0,469.87,470.5501,469.6368,470.3849,5540.0
2022-07-28 12:40:00,484.26,484.78,484.26,484.66,1900.0,470.5015,471.0067,470.5015,470.8901,1900.0
2022-07-28 12:45:00,484.84,484.87,484.17,484.17,4300.0,471.065,471.0942,470.4141,470.4141,4300.0
2022-07-28 12:50:00,484.23,484.51,484.01,484.02,4925.0,470.4724,470.7444,470.2586,470.2683,4925.0
2022-07-28 12:55:00,484.02,485.21,483.72,484.74,6305.0,470.2683,471.4245,469.9768,470.9679,6305.0
2022-07-28 13:00:00,484.6,484.95,484.06,484.47,5395.0,470.8318,471.1719,470.3072,470.7055,5395.0
2022-07-28 13:05:00,484.54,485.08,484.5,484.9,9504.0,470.7735,471.2982,470.7347,471.1233,9504.0
2022-07-28 13:10:00,485.05,485.4,484.33,484.53,12433.0,471.2691,471.6091,470.5695,470.7638,12433.0
2022-07-28 13:15:00,484.35,484.6,484.12,484.26,4901.0,470.5889,470.8318,470.3655,470.5015,4901.0
2022-07-28 13:20:00,484.26,484.45,483.91,484.0,11500.0,470.5015,470.6861,470.1614,470.2489,11500.0
2022-07-28 13:25:00,483.97,484.45,483.8,484.44,7604.0,470.2197,470.6861,470.0546,470.6764,7604.0
2022-07-28 13:30:00,484.3,484.69,483.99,484.13,8629.0,470.5404,470.9193,470.2392,470.3752,8629.0
2022-07-28 13:35:00,484.08,484.19,483.83,483.87,8400.0,470.3266,470.4335,470.0837,470.1226,8400.0
2022-07-28 13:40:00,483.9,484.04,483.57,483.58,5664.0,470.1517,470.2878,469.8311,469.8408,5664.0
2022-07-28 13:45:00,483.68,483.76,483.29,483.29,2400.0,469.938,470.0157,469.5591,469.5591,2400.0
2022-07-28 13:50:00,483.34,485.11,483.33,484.99,4147.0,469.6076,471.3273,469.5979,471.2108,4147.0
2022-07-28 13:55:00,485.0,485.12,484.45,484.61,7076.0,471.2205,471.3371,470.6861,470.8416,7076.0
2022-07-28 14:00:00,484.41,484.77,484.34,484.35,5317.0,470.6472,470.997,470.5792,470.5889,5317.0
2022-07-28 14:05:00,484.18,485.18,484.14,485.01,3107.0,470.4238,471.3954,470.3849,471.2302,3107.0
2022-07-28 14:10:00,485.17,485.18,484.77,485.09,4420.0,471.3856,471.3954,470.997,471.3079,4420.0
2022-07-28 14:15:00,484.89,485.13,484.39,484.58,10268.0,471.1136,471.3468,470.6278,470.8124,10268.0
2022-07-28 14:20:00,484.64,484.84,484.44,484.45,3325.0,470.8707,471.065,470.6764,470.6861,3325.0
2022-07-28 14:25:00,484.37,484.39,483.52,483.92,4012.0,470.6084,470.6278,469.7825,470.1712,4012.0
2022-07-28 14:30:00,483.74,484.19,483.6,483.77,1928.0,469.9963,470.4335,469.8603,470.0254,1928.0
2022-07-28 14:35:00,483.63,483.63,482.91,483.5,9436.0,469.8894,469.8894,469.1899,469.7631,9436.0
2022-07-28 14:40:00,483.58,483.61,483.12,483.13,2503.0,469.8408,469.87,469.3939,469.4036,2503.0
2022-07-28 14:45:00,483.57,483.65,483.24,483.38,4817.0,469.8311,469.9088,469.5105,469.6465,4817.0
2022-07-28 14:50:00,483.38,483.49,482.94,483.1,5700.0,469.6465,469.7534,469.219,469.3745,5700.0
2022-07-28 14:55:00,483.19,483.4,482.83,483.4,4671.0,469.4619,469.6659,469.1121,469.6659,4671.0
2022-07-28 15:00:00,483.5,484.19,483.28,484.05,18029.0,469.7631,470.4335,469.5493,470.2975,18029.0
2022-07-28 15:05:00,484.03,484.09,483.38,483.68,3738.0,470.278,470.3363,469.6465,469.938,3738.0
2022-07-28 15:10:00,483.78,484.09,483.63,483.8,2900.0,470.0351,470.3363,469.8894,470.0546,2900.0
2022-07-28 15:15:00,483.91,484.43,483.53,484.31,5628.0,470.1614,470.6667,469.7922,470.5501,5628.0
2022-07-28 15:20:00,484.31,484.44,484.12,484.2,7948.0,470.5501,470.6764,470.3655,470.4432,7948.0
2022-07-28 15:25:00,484.2,484.2,483.85,484.09,8095.0,470.4432,470.4432,470.1031,470.3363,8095.0
2022-07-28 15:30:00,484.09,484.15,483.83,483.95,5971.0,470.3363,470.3946,470.0837,470.2003,5971.0
2022-07-28 15:35:00,483.95,483.95,483.02,483.04,13452.0,470.2003,470.2003,469.2967,469.3162,13452.0
2022-07-28 15:40:00,483.04,483.49,482.71,483.45,8057.0,469.3162,469.7534,468.9955,469.7145,8057.0
2022-07-28 15:45:00,483.29,483.55,483.07,483.39,13985.0,469.5591,469.8117,469.3453,469.6562,13985.0
2022-07-28 15:50:00,483.55,483.56,482.04,482.95,23548.0,469.8117,469.8214,468.3446,469.2287,23548.0
2022-07-28 15:55:00,482.85,484.26,482.85,484.0,55451.0,469.1316,470.5015,469.1316,470.2489,55451.0
2022-07-29 09:30:00,481.25,484.31,481.25,482.34,12091.0,467.577,470.5501,467.577,468.636,12091.0
2022-07-29 09:35:00,482.39,483.34,481.51,481.6,600.0,468.6846,469.6076,467.8296,467.9171,600.0
2022-07-29 09:40:00,482.62,483.35,482.14,482.4,2661.0,468.9081,469.6174,468.4417,468.6943,2661.0
2022-07-29 09:45:00,482.31,482.66,480.08,480.27,6148.0,468.6069,468.947,466.4403,466.6249,6148.0
2022-07-29 09:50:00,480.85,481.38,478.5,478.99,5371.0,467.1884,467.7033,464.9051,465.3812,5371.0
2022-07-29 09:55:00,478.88,478.88,478.14,478.14,2507.0,465.2744,465.2744,464.5554,464.5554,2507.0
2022-07-29 10:00:00,477.21,478.54,477.06,478.15,5039.0,463.6518,464.944,463.5061,464.5651,5039.0
2022-07-29 10:05:00,478.36,479.39,477.64,478.45,7773.0,464.7691,465.7699,464.0696,464.8566,7773.0
2022-07-29 10:10:00,478.95,479.06,478.19,478.19,6513.0,465.3424,465.4492,464.604,464.604,6513.0
2022-07-29 10:15:00,478.33,478.33,477.01,477.52,3022.0,464.74,464.74,463.4575,463.953,3022.0
2022-07-29 10:20:00,477.86,478.26,477.35,477.81,3395.0,464.2833,464.672,463.7878,464.2348,3395.0
2022-07-29 10:25:00,477.87,478.84,477.81,478.36,4716.0,464.293,465.2355,464.2348,464.7691,4716.0
2022-07-29 10:30:00,478.31,478.98,478.23,478.53,3191.0,464.7205,465.3715,464.6428,464.9343,3191.0
2022-07-29 10:35:00,478.85,479.24,478.28,478.28,4077.0,465.2452,465.6241,464.6914,464.6914,4077.0
2022-07-29 10:40:00,478.32,478.32,477.78,477.92,2817.0,464.7303,464.7303,464.2056,464.3416,2817.0
2022-07-29 10:45:00,477.87,477.99,477.15,477.15,2238.0,464.293,464.4096,463.5935,463.5935,2238.0
2022-07-29 10:50:00,477.36,477.37,477.33,477.33,300.0,463.7975,463.8073,463.7684,463.7684,300.0
2022-07-29 10:55:00,477.27,477.28,475.93,476.34,7493.0,463.7101,463.7198,462.4082,462.8065,7493.0
2022-07-29 11:00:00,476.5,476.99,476.22,476.29,13522.0,462.962,463.4381,462.6899,462.7579,13522.0
2022-07-29 11:05:00,476.5,476.63,475.96,476.24,5195.0,462.962,463.0883,462.4373,462.7094,5195.0
2022-07-29 11:10:00,476.15,476.18,475.66,476.18,5496.0,462.6219,462.6511,462.1458,462.6511,5496.0
2022-07-29 11:15:00,475.94,476.97,475.93,476.6,2865.0,462.4179,463.4186,462.4082,463.0591,2865.0
2022-07-29 11:20:00,476.54,477.95,476.53,477.95,3649.0,463.0008,464.3708,462.9911,464.3708,3649.0
2022-07-29 11:25:00,477.73,478.23,477.3,477.53,2030.0,464.157,464.6428,463.7392,463.9627,2030.0
2022-07-29 11:30:00,477.81,478.12,477.41,477.44,2374.0,464.2348,464.5359,463.8461,463.8753,2374.0
2022-07-29 11:35:00,477.56,477.81,476.93,477.81,2933.0,463.9919,464.2348,463.3798,464.2348,2933.0
2022-07-29 11:40:00,478.16,479.4,478.01,479.3,5938.0,464.5748,465.7796,464.4291,465.6824,5938.0
2022-07-29 11:45:00,479.37,479.6,478.81,479.42,3586.0,465.7504,465.9739,465.2063,465.799,3586.0
2022-07-29 11:50:00,479.53,479.71,478.79,479.02,5428.0,465.9059,466.0808,465.1869,465.4104,5428.0
2022-07-29 11:55:00,478.83,479.16,478.56,478.76,2062.0,465.2258,465.5464,464.9634,465.1578,2062.0
2022-07-29 12:00:00,478.96,480.1,478.7,479.68,7070.0,465.3521,466.4597,465.0995,466.0516,7070.0
2022-07-29 12:05:00,479.73,479.73,479.01,479.01,1254.0,466.1002,466.1002,465.4007,465.4007,1254.0
2022-07-29 12:10:00,479.28,479.4,478.8,479.29,2340.0,465.663,465.7796,465.1966,465.6727,2340.0
2022-07-29 12:15:00,479.09,479.35,478.97,479.35,800.0,465.4784,465.731,465.3618,465.731,800.0
2022-07-29 12:20:00,479.36,479.36,479.08,479.09,701.0,465.7407,465.7407,465.4687,465.4784,701.0
2022-07-29 12:25:00,479.03,479.64,478.89,479.33,1524.0,465.4201,466.0128,465.2841,465.7116,1524.0
2022-07-29 12:30:00,479.55,479.55,479.1,479.1,1172.0,465.9253,465.9253,465.4881,465.4881,1172.0
2022-07-29 12:35:00,479.01,479.77,479.01,479.48,1210.0,465.4007,466.1391,465.4007,465.8573,1210.0
2022-07-29 12:40:00,479.55,480.09,479.55,479.91,400.0,465.9253,466.45,465.9253,466.2751,400.0
2022-07-29 12:45:00,480.24,480.93,480.23,480.83,3898.0,466.5957,467.2661,466.586,467.169,3898.0
2022-07-29 12:50:00,480.82,481.11,480.56,480.94,1552.0,467.1592,467.441,466.9066,467.2758,1552.0
2022-07-29 12:55:00,480.97,480.99,480.27,480.28,1600.0,467.305,467.3244,466.6249,466.6346,1600.0
2022-07-29 13:00:00,480.32,480.36,480.1,480.11,1502.0,466.6734,466.7123,466.4597,466.4694,1502.0
2022-07-29 13:05:00,480.02,480.3,479.97,479.98,1100.0,466.382,466.654,466.3334,466.3431,1100.0
2022-07-29 13:10:00,480.03,480.23,479.32,479.37,1615.0,466.3917,466.586,465.7019,465.7504,1615.0
2022-07-29 13:15:00,479.81,480.28,479.81,480.15,3370.0,466.1779,466.6346,466.1779,466.5083,3370.0
2022-07-29 13:20:00,479.97,480.14,479.71,479.71,1328.0,466.3334,466.4986,466.0808,466.0808,1328.0
2022-07-29 13:25:00,479.77,479.85,479.62,479.78,807.0,466.1391,466.2168,465.9933,466.1488,807.0
2022-07-29 13:30:00,479.71,479.9,479.7,479.9,600.0,466.0808,466.2654,466.0711,466.2654,600.0
2022-07-29 13:35:00,479.7,480.4,479.27,480.33,3350.0,466.0711,466.7512,465.6533,466.6832,3350.0
2022-07-29 13:40:00,480.39,480.67,479.77,479.77,1304.0,466.7415,467.0135,466.1391,466.1391,1304.0
2022-07-29 13:45:00,479.62,479.62,479.38,479.44,1053.0,465.9933,465.9933,465.7601,465.8184,1053.0
2022-07-29 13:50:00,479.56,479.94,479.55,479.55,1391.0,465.935,466.3042,465.9253,465.9253,1391.0
2022-07-29 13:55:00,479.86,479.86,479.65,479.66,1530.0,466.2265,466.2265,466.0225,466.0322,1530.0
2022-07-29 14:00:00,479.38,479.57,479.27,479.56,701.0,465.7601,465.9447,465.6533,465.935,701.0
2022-07-29 14:05:00,479.48,479.48,479.14,479.26,1801.0,465.8573,465.8573,465.527,465.6436,1801.0
2022-07-29 14:10:00,479.24,479.24,478.48,478.49,1106.0,465.6241,465.6241,464.8857,464.8954,1106.0
2022-07-29 14:15:00,478.57,479.15,478.41,479.15,4615.0,464.9732,465.5367,464.8177,465.5367,4615.0
2022-07-29 14:20:00,479.09,479.09,478.72,478.75,705.0,465.4784,465.4784,465.1189,465.148,705.0
2022-07-29 14:25:00,478.62,479.13,478.51,479.13,1127.0,465.0217,465.5173,464.9149,465.5173,1127.0
2022-07-29 14:30:00,479.23,479.23,478.73,479.02,4028.0,465.6144,465.6144,465.1286,465.4104,4028.0
2022-07-29 14:35:00,479.09,479.88,478.96,479.88,3046.0,465.4784,466.2459,465.3521,466.2459,3046.0
2022-07-29 14:40:00,479.65,479.79,478.94,479.26,4127.0,466.0225,466.1585,465.3326,465.6436,4127.0
2022-07-29 14:45:00,479.32,479.59,479.15,479.58,1710.0,465.7019,465.9642,465.5367,465.9545,1710.0
2022-07-29 14:50:00,479.6,479.91,479.47,479.84,4718.0,465.9739,466.2751,465.8476,466.2071,4718.0
2022-07-29 14:55:00,479.91,480.49,479.91,480.45,2751.0,466.2751,466.8386,466.2751,466.7997,2751.0
2022-07-29 15:00:00,480.6,480.68,480.28,480.68,2634.0,466.9455,467.0232,466.6346,467.0232,2634.0
2022-07-29 15:05:00,480.6,480.82,480.52,480.65,1720.0,466.9455,467.1592,466.8678,466.9941,1720.0
2022-07-29 15:10:00,480.62,481.03,480.52,480.73,3232.0,466.9649,467.3633,466.8678,467.0718,3232.0
2022-07-29 15:15:00,480.85,481.36,480.68,481.36,3235.0,467.1884,467.6839,467.0232,467.6839,3235.0
2022-07-29 15:20:00,481.45,482.08,481.45,481.87,2506.0,467.7713,468.3834,467.7713,468.1794,2506.0
2022-07-29 15:25:00,482.1,482.33,481.87,482.28,3345.0,468.4029,468.6263,468.1794,468.5778,3345.0
2022-07-29 15:30:00,482.3,482.85,482.0,482.83,7302.0,468.5972,469.1316,468.3057,469.1121,7302.0
2022-07-29 15:35:00,482.74,483.07,482.1,482.3,6658.0,469.0247,469.3453,468.4029,468.5972,6658.0
2022-07-29 15:40:00,482.25,482.52,482.0,482.52,7275.0,468.5486,468.8109,468.3057,468.8109,7275.0
2022-07-29 15:45:00,482.46,482.8,481.89,482.62,9377.0,468.7526,469.083,468.1988,468.9081,9377.0
2022-07-29 15:50:00,482.68,483.12,481.77,481.8,17425.0,468.9664,469.3939,468.0822,468.1114,17425.0
2022-07-29 15:55:00,481.87,482.3,480.94,482.0,33914.0,468.1794,468.5972,467.2758,468.3057,33914.0
2022-08-01 09:30:00,482.0,484.0,480.4,481.49,14038.0,468.3057,470.2489,466.7512,467.8102,14038.0
2022-08-01 09:35:00,481.6,482.65,480.86,482.0,7940.0,467.9171,468.9372,467.1981,468.3057,7940.0
2022-08-01 09:40:00,481.3,482.29,481.3,481.8,3592.0,467.6256,468.5875,467.6256,468.1114,3592.0
2022-08-01 09:45:00,481.65,482.01,480.7,481.02,3338.0,467.9657,468.3154,467.0426,467.3536,3338.0
2022-08-01 09:50:00,480.89,480.89,479.23,480.05,6064.0,467.2272,467.2272,465.6144,466.4111,6064.0
2022-08-01 09:55:00,479.96,480.77,479.95,480.61,5100.0,466.3237,467.1107,466.314,466.9552,5100.0
2022-08-01 10:00:00,480.49,481.25,479.2,480.08,7919.0,466.8386,467.577,465.5853,466.4403,7919.0
2022-08-01 10:05:00,479.87,481.35,479.87,480.83,3388.0,466.2362,467.6742,466.2362,467.169,3388.0
2022-08-01 10:10:00,481.2,481.57,480.86,480.86,2703.0,467.5284,467.8879,467.1981,467.1981,2703.0
2022-08-01 10:15:00,480.73,480.77,479.99,479.99,2310.0,467.0718,467.1107,466.3528,466.3528,2310.0
2022-08-01 10:20:00,480.27,480.27,479.24,480.12,2800.0,466.6249,466.6249,465.6241,466.4791,2800.0
2022-08-01 10:25:00,479.89,479.94,478.25,478.58,14005.0,466.2557,466.3042,464.6623,464.9829,14005.0
2022-08-01 10:30:00,478.58,479.62,478.13,478.38,4078.0,464.9829,465.9933,464.5457,464.7886,4078.0
2022-08-01 10:35:00,478.46,478.86,478.22,478.53,1436.0,464.8663,465.2549,464.6331,464.9343,1436.0
2022-08-01 10:40:00,478.82,478.92,478.41,478.73,2601.0,465.2161,465.3132,464.8177,465.1286,2601.0
2022-08-01 10:45:00,478.71,479.27,478.62,478.93,2205.0,465.1092,465.6533,465.0217,465.3229,2205.0
2022-08-01 10:50:00,478.57,479.09,477.27,477.27,3840.0,464.9732,465.4784,463.7101,463.7101,3840.0
2022-08-01 10:55:00,477.2,477.44,475.62,476.01,5992.0,463.6421,463.8753,462.107,462.4859,5992.0
2022-08-01 11:00:00,475.79,476.46,475.79,475.95,5900.0,462.2721,462.9231,462.2721,462.4276,5900.0
2022-08-01 11:05:00,475.82,475.96,475.31,475.61,2153.0,462.3013,462.4373,461.8058,462.0973,2153.0
2022-08-01 11:10:00,475.76,476.69,475.76,476.46,3301.0,462.243,463.1466,462.243,462.9231,3301.0
2022-08-01 11:15:00,476.38,476.94,476.22,476.32,5282.0,462.8454,463.3895,462.6899,462.7871,5282.0
2022-08-01 11:20:00,476.2,476.96,476.16,476.87,1400.0,462.6705,463.4089,462.6316,463.3215,1400.0
2022-08-01 11:25:00,476.79,477.72,476.69,477.72,3400.0,463.2437,464.1473,463.1466,464.1473,3400.0
2022-08-01 11:30:00,477.58,478.36,477.58,478.24,1571.0,464.0113,464.7691,464.0113,464.6525,1571.0
2022-08-01 11:35:00,478.36,478.59,477.78,477.78,3351.0,464.7691,464.9926,464.2056,464.2056,3351.0
2022-08-01 11:40:00,477.32,477.57,477.12,477.27,500.0,463.7587,464.0016,463.5644,463.7101,500.0
2022-08-01 11:45:00,477.37,477.4,476.94,477.21,1200.0,463.8073,463.8364,463.3895,463.6518,1200.0
2022-08-01 11:50:00,477.36,477.52,476.37,476.37,1900.0,463.7975,463.953,462.8357,462.8357,1900.0
2022-08-01 11:55:00,476.32,476.68,476.1,476.55,1900.0,462.7871,463.1369,462.5733,463.0106,1900.0
2022-08-01 12:00:00,476.38,476.68,476.09,476.09,2047.0,462.8454,463.1369,462.5636,462.5636,2047.0
2022-08-01 12:05:00,475.98,476.4,475.8,475.8,1500.0,462.4567,462.8648,462.2819,462.2819,1500.0
2022-08-01 12:10:00,475.7,475.7,474.65,474.98,2800.0,462.1847,462.1847,461.1645,461.4852,2800.0
2022-08-01 12:15:00,474.7,476.03,474.54,476.03,2528.0,461.2131,462.5053,461.0577,462.5053,2528.0
2022-08-01 12:20:00,475.8,476.5,475.71,476.5,1400.0,462.2819,462.962,462.1944,462.962,1400.0
2022-08-01 12:25:00,476.51,476.53,475.89,476.02,4448.0,462.9717,462.9911,462.3693,462.4956,4448.0
2022-08-01 12:30:00,475.8,475.91,475.42,475.42,2216.0,462.2819,462.3887,461.9127,461.9127,2216.0
2022-08-01 12:35:00,475.6,475.71,475.42,475.62,1100.0,462.0875,462.1944,461.9127,462.107,1100.0
2022-08-01 12:40:00,475.59,475.59,474.83,475.09,7981.0,462.0778,462.0778,461.3394,461.592,7981.0
2022-08-01 12:45:00,475.0,475.25,474.81,475.09,8694.0,461.5046,461.7475,461.32,461.592,8694.0
2022-08-01 12:50:00,475.17,475.38,474.87,474.95,11450.0,461.6698,461.8738,461.3783,461.456,11450.0
2022-08-01 12:55:00,474.94,475.1,474.79,474.94,2518.0,461.4463,461.6017,461.3006,461.4463,2518.0
2022-08-01 13:00:00,474.79,474.86,473.57,474.06,6803.0,461.3006,461.3686,460.1152,460.5913,6803.0
2022-08-01 13:05:00,474.14,474.75,473.83,474.23,3086.0,460.669,461.2617,460.3678,460.7565,3086.0
2022-08-01 13:10:00,474.17,474.5,474.01,474.29,3199.0,460.6982,461.0188,460.5427,460.8148,3199.0
2022-08-01 13:15:00,474.49,474.49,473.13,473.13,3776.0,461.0091,461.0091,459.6877,459.6877,3776.0
2022-08-01 13:20:00,473.02,473.35,472.79,473.04,6781.0,459.5808,459.9015,459.3574,459.6003,6781.0
2022-08-01 13:25:00,473.1,473.41,472.68,472.71,6024.0,459.6586,459.9598,459.2505,459.2797,6024.0
2022-08-01 13:30:00,472.5,472.5,471.58,471.8,4151.0,459.0756,459.0756,458.1818,458.3955,4151.0
2022-08-01 13:35:00,471.81,471.82,471.36,471.4,10274.0,458.4052,458.4149,457.968,458.0069,10274.0
2022-08-01 13:40:00,471.43,471.43,470.15,470.39,13956.0,458.036,458.036,456.7924,457.0256,13956.0
2022-08-01 13:45:00,470.16,470.39,468.98,469.64,7856.0,456.8021,457.0256,455.6556,456.2969,7856.0
2022-08-01 13:50:00,469.7,470.12,469.45,469.99,9032.0,456.3552,456.7632,456.1123,456.6369,9032.0
2022-08-01 13:55:00,469.66,470.0,469.47,469.75,5559.0,456.3163,456.6466,456.1317,456.4037,5559.0
2022-08-01 14:00:00,469.13,469.94,469.0,469.88,8628.0,455.8014,456.5884,455.6751,456.5301,8628.0
2022-08-01 14:05:00,470.06,470.37,469.73,470.35,7913.0,456.7049,457.0061,456.3843,456.9867,7913.0
2022-08-01 14:10:00,470.27,470.29,468.82,470.0,19893.0,456.909,456.9284,455.5002,456.6466,19893.0
2022-08-01 14:15:00,470.27,470.27,468.5,468.61,4008.0,456.909,456.909,455.1893,455.2961,4008.0
2022-08-01 14:20:00,468.4,468.9,467.27,468.55,10432.0,455.0921,455.5779,453.9942,455.2378,10432.0
2022-08-01 14:25:00,468.69,469.15,467.91,468.09,5830.0,455.3739,455.8208,454.616,454.7909,5830.0
2022-08-01 14:30:00,467.7,469.27,467.7,469.27,14027.0,454.412,455.9374,454.412,455.9374,14027.0
2022-08-01 14:35:00,469.26,470.03,469.26,470.0,1300.0,455.9277,456.6758,455.9277,456.6466,1300.0
2022-08-01 14:40:00,470.0,470.0,469.0,469.61,15495.0,456.6466,456.6466,455.6751,456.2677,15495.0
2022-08-01 14:45:00,469.84,470.05,469.28,469.5,6871.0,456.4912,456.6952,455.9471,456.1609,6871.0
2022-08-01 14:50:00,469.35,470.27,469.35,470.22,5513.0,456.0151,456.909,456.0151,456.8604,5513.0
2022-08-01 14:55:00,470.27,471.5,470.21,471.5,21995.0,456.909,458.104,456.8507,458.104,21995.0
2022-08-01 15:00:00,471.53,471.63,471.27,471.41,23077.0,458.1332,458.2303,457.8806,458.0166,23077.0
2022-08-01 15:05:00,471.6,471.69,471.03,471.59,10541.0,458.2012,458.2886,457.6474,458.1915,10541.0
2022-08-01 15:10:00,471.59,471.83,471.58,471.75,3703.0,458.1915,458.4247,458.1818,458.3469,3703.0
2022-08-01 15:15:00,471.64,472.02,471.64,472.02,4394.0,458.2401,458.6093,458.2401,458.6093,4394.0
2022-08-01 15:20:00,471.9,472.14,471.47,471.97,15000.0,458.4927,458.7258,458.0749,458.5607,15000.0
2022-08-01 15:25:00,472.0,472.13,471.52,471.69,3548.0,458.5898,458.7161,458.1235,458.2886,3548.0
2022-08-01 15:30:00,471.68,473.13,471.62,472.89,14723.0,458.2789,459.6877,458.2206,459.4545,14723.0
2022-08-01 15:35:00,472.78,473.32,472.44,472.99,12373.0,459.3477,459.8723,459.0173,459.5517,12373.0
2022-08-01 15:40:00,473.05,475.14,473.04,473.87,18589.0,459.61,461.6406,459.6003,460.4067,18589.0
2022-08-01 15:45:00,473.99,475.36,473.62,474.92,11962.0,460.5233,461.8544,460.1638,461.4269,11962.0
2022-08-01 15:50:00,475.25,475.43,474.14,474.5,37548.0,461.7475,461.9224,460.669,461.0188,37548.0
2022-08-01 15:55:00,474.55,475.93,473.53,473.56,56416.0,461.0674,462.4082,460.0764,460.1055,56416.0
2022-08-02 09:30:00,474.52,476.15,472.99,474.17,9631.0,461.0382,462.6219,459.5517,460.6982,9631.0
2022-08-02 09:35:00,474.21,474.21,472.6,472.81,1600.0,460.737,460.737,459.1728,459.3768,1600.0
2022-08-02 09:40:00,473.22,473.55,471.44,471.88,2951.0,459.7752,460.0958,458.0457,458.4732,2951.0
2022-08-02 09:45:00,472.36,472.8,471.44,472.25,2316.0,458.9396,459.3671,458.0457,458.8327,2316.0
2022-08-02 09:50:00,472.31,473.09,471.23,472.25,4270.0,458.891,459.6489,457.8417,458.8327,4270.0
2022-08-02 09:55:00,472.82,474.18,472.5,473.7,7693.0,459.3865,460.7079,459.0756,460.2415,7693.0
2022-08-02 10:00:00,473.37,474.07,472.88,473.0,3922.0,459.9209,460.601,459.4448,459.5614,3922.0
2022-08-02 10:05:00,474.23,474.76,473.49,474.54,5855.0,460.7565,461.2714,460.0375,461.0577,5855.0
2022-08-02 10:10:00,474.63,475.35,473.66,474.5,5699.0,461.1451,461.8446,460.2027,461.0188,5699.0
2022-08-02 10:15:00,474.5,475.4,474.44,475.4,3495.0,461.0188,461.8932,460.9605,461.8932,3495.0
2022-08-02 10:20:00,475.32,476.0,475.18,476.0,4156.0,461.8155,462.4762,461.6795,462.4762,4156.0
2022-08-02 10:25:00,476.17,476.85,475.89,476.25,4500.0,462.6413,463.302,462.3693,462.7191,4500.0
2022-08-02 10:30:00,476.21,477.34,476.21,477.16,4199.0,462.6802,463.7781,462.6802,463.6032,4199.0
2022-08-02 10:35:00,477.04,477.75,476.98,477.68,6206.0,463.4866,464.1765,463.4283,464.1084,6206.0
2022-08-02 10:40:00,477.74,479.0,477.74,478.61,11369.0,464.1667,465.3909,464.1667,465.012,11369.0
2022-08-02 10:45:00,478.64,478.64,478.23,478.54,3000.0,465.0412,465.0412,464.6428,464.944,3000.0
2022-08-02 10:50:00,478.5,479.0,478.05,479.0,3728.0,464.9051,465.3909,464.4679,465.3909,3728.0
2022-08-02 10:55:00,478.9,479.38,478.89,479.33,6597.0,465.2938,465.7601,465.2841,465.7116,6597.0
2022-08-02 11:00:00,479.3,479.5,478.89,479.05,5098.0,465.6824,465.8767,465.2841,465.4395,5098.0
2022-08-02 11:05:00,479.02,479.05,477.88,478.25,12812.0,465.4104,465.4395,464.3028,464.6623,12812.0
2022-08-02 11:10:00,478.2,478.2,476.67,478.0,4037.0,464.6137,464.6137,463.1271,464.4194,4037.0
2022-08-02 11:15:00,478.0,478.27,477.78,478.27,3220.0,464.4194,464.6817,464.2056,464.6817,3220.0
2022-08-02 11:20:00,478.03,478.33,477.64,478.3,3319.0,464.4485,464.74,464.0696,464.7108,3319.0
2022-08-02 11:25:00,478.41,478.95,478.35,478.95,7404.0,464.8177,465.3424,464.7594,465.3424,7404.0
2022-08-02 11:30:00,478.91,478.96,477.72,477.92,3823.0,465.3035,465.3521,464.1473,464.3416,3823.0
2022-08-02 11:35:00,478.0,478.56,478.0,478.5,1400.0,464.4194,464.9634,464.4194,464.9051,1400.0
2022-08-02 11:40:00,478.5,479.25,478.47,479.25,3070.0,464.9051,465.6338,464.876,465.6338,3070.0
2022-08-02 11:45:00,479.25,479.25,478.9,478.95,997.0,465.6338,465.6338,465.2938,465.3424,997.0
2022-08-02 11:50:00,479.06,479.06,478.67,478.94,2781.0,465.4492,465.4492,465.0703,465.3326,2781.0
2022-08-02 11:55:00,479.06,479.31,478.96,478.97,1551.0,465.4492,465.6921,465.3521,465.3618,1551.0
2022-08-02 12:00:00,479.14,479.71,479.14,479.45,1500.0,465.527,466.0808,465.527,465.8282,1500.0
2022-08-02 12:05:00,479.54,479.54,479.18,479.37,1100.0,465.9156,465.9156,465.5658,465.7504,1100.0
2022-08-02 12:10:00,479.38,479.73,479.33,479.6,2003.0,465.7601,466.1002,465.7116,465.9739,2003.0
2022-08-02 12:15:00,479.75,480.16,479.7,479.95,6602.0,466.1196,466.518,466.0711,466.314,6602.0
2022-08-02 12:20:00,480.0,480.25,479.79,480.11,1202.0,466.3625,466.6054,466.1585,466.4694,1202.0
2022-08-02 12:25:00,479.96,479.96,478.93,479.28,2502.0,466.3237,466.3237,465.3229,465.663,2502.0
2022-08-02 12:30:00,479.42,479.57,479.24,479.46,1135.0,465.799,465.9447,465.6241,465.8379,1135.0
2022-08-02 12:35:00,479.5,479.98,479.5,479.93,3169.0,465.8767,466.3431,465.8767,466.2945,3169.0
2022-08-02 12:40:00,480.04,480.04,479.73,479.89,900.0,466.4014,466.4014,466.1002,466.2557,900.0
2022-08-02 12:45:00,479.91,480.03,479.65,480.0,2496.0,466.2751,466.3917,466.0225,466.3625,2496.0
2022-08-02 12:50:00,480.0,480.6,479.94,480.6,3319.0,466.3625,466.9455,466.3042,466.9455,3319.0
2022-08-02 12:55:00,480.5,480.54,480.21,480.3,4117.0,466.8483,466.8872,466.5666,466.654,4117.0
2022-08-02 13:00:00,480.4,480.51,480.1,480.33,2276.0,466.7512,466.858,466.4597,466.6832,2276.0
2022-08-02 13:05:00,480.1,480.1,479.31,480.0,5042.0,466.4597,466.4597,465.6921,466.3625,5042.0
2022-08-02 13:10:00,480.0,480.15,479.09,479.25,1065.0,466.3625,466.5083,465.4784,465.6338,1065.0
2022-08-02 13:15:00,479.22,479.39,478.96,478.96,1628.0,465.6047,465.7699,465.3521,465.3521,1628.0
2022-08-02 13:20:00,478.85,478.85,477.31,477.85,4430.0,465.2452,465.2452,463.749,464.2736,4430.0
2022-08-02 13:25:00,477.62,478.02,477.6,477.78,1875.0,464.0502,464.4388,464.0307,464.2056,1875.0
2022-08-02 13:30:00,477.6,477.7,477.37,477.5,1650.0,464.0307,464.1279,463.8073,463.9336,1650.0
2022-08-02 13:35:00,477.57,477.65,477.12,477.38,3470.0,464.0016,464.0793,463.5644,463.817,3470.0
2022-08-02 13:40:00,477.44,477.75,477.44,477.75,900.0,463.8753,464.1765,463.8753,464.1765,900.0
2022-08-02 13:45:00,477.58,477.8,477.25,477.25,2755.0,464.0113,464.225,463.6907,463.6907,2755.0
2022-08-02 13:50:00,477.25,477.25,477.1,477.17,877.0,463.6907,463.6907,463.5449,463.6129,877.0
2022-08-02 13:55:00,477.04,477.16,476.76,477.16,1199.0,463.4866,463.6032,463.2146,463.6032,1199.0
2022-08-02 14:00:00,477.0,477.25,476.64,477.25,2164.0,463.4478,463.6907,463.098,463.6907,2164.0
2022-08-02 14:05:00,477.61,477.75,476.97,477.75,2115.0,464.0404,464.1765,463.4186,464.1765,2115.0
2022-08-02 14:10:00,477.67,477.75,477.35,477.75,1907.0,464.0987,464.1765,463.7878,464.1765,1907.0
2022-08-02 14:15:00,477.74,477.88,477.34,477.34,2192.0,464.1667,464.3028,463.7781,463.7781,2192.0
2022-08-02 14:20:00,477.34,478.0,477.34,477.76,3087.0,463.7781,464.4194,463.7781,464.1862,3087.0
2022-08-02 14:25:00,477.75,478.04,477.65,477.81,3823.0,464.1765,464.4582,464.0793,464.2348,3823.0
2022-08-02 14:30:00,477.75,478.06,477.75,478.05,3859.0,464.1765,464.4777,464.1765,464.4679,3859.0
2022-08-02 14:35:00,478.0,478.0,476.77,477.26,3403.0,464.4194,464.4194,463.2243,463.7004,3403.0
2022-08-02 14:40:00,477.44,477.71,477.13,477.14,2305.0,463.8753,464.1376,463.5741,463.5838,2305.0
2022-08-02 14:45:00,477.06,477.26,476.7,477.17,3881.0,463.5061,463.7004,463.1563,463.6129,3881.0
2022-08-02 14:50:00,477.25,477.25,476.59,477.02,1563.0,463.6907,463.6907,463.0494,463.4672,1563.0
2022-08-02 14:55:00,477.0,477.0,476.25,476.25,2204.0,463.4478,463.4478,462.7191,462.7191,2204.0
2022-08-02 15:00:00,476.0,476.54,476.0,476.38,2477.0,462.4762,463.0008,462.4762,462.8454,2477.0
2022-08-02 15:05:00,476.24,476.53,475.96,476.0,4493.0,462.7094,462.9911,462.4373,462.4762,4493.0
2022-08-02 15:10:00,475.96,477.0,475.61,477.0,12984.0,462.4373,463.4478,462.0973,463.4478,12984.0
2022-08-02 15:15:00,477.0,477.09,476.5,476.5,4616.0,463.4478,463.5352,462.962,462.962,4616.0
2022-08-02 15:20:00,476.4,476.55,476.18,476.38,5615.0,462.8648,463.0106,462.6511,462.8454,5615.0
2022-08-02 15:25:00,476.35,476.78,476.35,476.77,2661.0,462.8162,463.234,462.8162,463.2243,2661.0
2022-08-02 15:30:00,476.69,477.25,476.66,477.25,3710.0,463.1466,463.6907,463.1174,463.6907,3710.0
2022-08-02 15:35:00,477.18,478.53,477.17,478.53,12053.0,463.6227,464.9343,463.6129,464.9343,12053.0
2022-08-02 15:40:00,478.42,478.55,477.81,478.02,5637.0,464.8274,464.9537,464.2348,464.4388,5637.0
2022-08-02 15:45:00,478.0,478.87,477.85,478.73,6451.0,464.4194,465.2646,464.2736,465.1286,6451.0
2022-08-02 15:50:00,478.48,479.05,478.34,478.34,10997.0,464.8857,465.4395,464.7497,464.7497,10997.0
2022-08-02 15:55:00,478.35,478.78,478.11,478.24,30035.0,464.7594,465.1772,464.5262,464.6525,30035.0
2022-08-03 09:30:00,480.15,481.15,478.67,479.73,10652.0,466.5083,467.4799,465.0703,466.1002,10652.0
2022-08-03 09:35:00,479.52,481.94,479.09,480.8,6418.0,465.8962,468.2474,465.4784,467.1398,6418.0
2022-08-03 09:40:00,479.85,479.85,479.38,479.68,700.0,466.2168,466.2168,465.7601,466.0516,700.0
2022-08-03 09:45:00,480.19,481.83,479.72,481.83,2713.0,466.5471,468.1405,466.0905,468.1405,2713.0
2022-08-03 09:50:00,482.07,482.9,481.82,482.9,1704.0,468.3737,469.1801,468.1308,469.1801,1704.0
2022-08-03 09:55:00,482.65,483.43,481.57,482.73,3799.0,468.9372,469.6951,467.8879,469.015,3799.0
2022-08-03 10:00:00,482.73,482.73,480.7,481.78,7136.0,469.015,469.015,467.0426,468.092,7136.0
2022-08-03 10:05:00,482.31,483.31,482.09,482.55,5020.0,468.6069,469.5785,468.3932,468.8401,5020.0
2022-08-03 10:10:00,482.64,482.64,482.2,482.21,920.0,468.9275,468.9275,468.5,468.5097,920.0
2022-08-03 10:15:00,482.65,482.65,480.58,480.58,1200.0,468.9372,468.9372,466.9261,466.9261,1200.0
2022-08-03 10:20:00,480.82,481.68,480.82,480.84,2620.0,467.1592,467.9948,467.1592,467.1787,2620.0
2022-08-03 10:25:00,481.07,481.62,480.95,481.52,940.0,467.4021,467.9365,467.2855,467.8393,940.0
2022-08-03 10:30:00,481.57,482.92,481.55,482.92,5438.0,467.8879,469.1996,467.8685,469.1996,5438.0
2022-08-03 10:35:00,482.92,483.92,482.06,482.06,2456.0,469.1996,470.1712,468.364,468.364,2456.0
2022-08-03 10:40:00,482.1,482.12,481.2,481.65,1614.0,468.4029,468.4223,467.5284,467.9657,1614.0
2022-08-03 10:45:00,481.99,482.35,481.8,482.35,556.0,468.296,468.6458,468.1114,468.6458,556.0
2022-08-03 10:50:00,482.52,483.13,482.51,483.13,730.0,468.8109,469.4036,468.8012,469.4036,730.0
2022-08-03 10:55:00,483.2,483.2,482.65,482.85,1132.0,469.4716,469.4716,468.9372,469.1316,1132.0
2022-08-03 11:00:00,483.18,483.51,483.18,483.25,900.0,469.4522,469.7728,469.4522,469.5202,900.0
2022-08-03 11:05:00,483.07,483.07,482.63,482.68,743.0,469.3453,469.3453,468.9178,468.9664,743.0
2022-08-03 11:10:00,483.32,483.33,482.82,482.82,700.0,469.5882,469.5979,469.1024,469.1024,700.0
2022-08-03 11:15:00,483.16,483.38,482.94,483.34,1524.0,469.4328,469.6465,469.219,469.6076,1524.0
2022-08-03 11:20:00,483.0,484.24,482.82,483.55,2416.0,469.2773,470.4821,469.1024,469.8117,2416.0
2022-08-03 11:25:00,483.58,483.93,483.11,483.11,975.0,469.8408,470.1809,469.3842,469.3842,975.0
2022-08-03 11:30:00,483.01,483.61,483.01,483.39,400.0,469.287,469.87,469.287,469.6562,400.0
2022-08-03 11:35:00,483.2,483.24,482.68,483.24,2620.0,469.4716,469.5105,468.9664,469.5105,2620.0
2022-08-03 11:40:00,483.33,483.33,482.8,482.8,700.0,469.5979,469.5979,469.083,469.083,700.0
2022-08-03 11:45:00,482.6,482.6,481.98,481.99,1954.0,468.8887,468.8887,468.2863,468.296,1954.0
2022-08-03 11:50:00,481.98,482.96,481.58,482.62,4364.0,468.2863,469.2384,467.8976,468.9081,4364.0
2022-08-03 11:55:00,483.25,483.79,483.02,483.38,1083.0,469.5202,470.0449,469.2967,469.6465,1083.0
2022-08-03 12:00:00,483.61,484.08,483.49,484.01,2086.0,469.87,470.3266,469.7534,470.2586,2086.0
2022-08-03 12:05:00,483.78,483.78,482.77,482.89,2790.0,470.0351,470.0351,469.0538,469.1704,2790.0
2022-08-03 12:10:00,482.74,482.97,482.73,482.86,1201.0,469.0247,469.2482,469.015,469.1413,1201.0
2022-08-03 12:15:00,482.62,482.63,482.29,482.63,1150.0,468.9081,468.9178,468.5875,468.9178,1150.0
2022-08-03 12:20:00,482.74,483.03,482.53,482.76,1659.0,469.0247,469.3064,468.8207,469.0441,1659.0
2022-08-03 12:25:00,482.95,483.0,482.71,482.8,2805.0,469.2287,469.2773,468.9955,469.083,2805.0
2022-08-03 12:30:00,482.53,482.96,482.53,482.89,2075.0,468.8207,469.2384,468.8207,469.1704,2075.0
2022-08-03 12:35:00,483.0,483.38,483.0,483.03,1700.0,469.2773,469.6465,469.2773,469.3064,1700.0
2022-08-03 12:40:00,482.86,483.34,482.67,482.81,2761.0,469.1413,469.6076,468.9567,469.0927,2761.0
2022-08-03 12:45:00,482.71,483.21,482.68,483.11,1200.0,468.9955,469.4813,468.9664,469.3842,1200.0
2022-08-03 12:50:00,482.58,482.68,482.22,482.55,4472.0,468.8692,468.9664,468.5195,468.8401,4472.0
2022-08-03 12:55:00,482.34,482.85,482.24,482.81,1497.0,468.636,469.1316,468.5389,469.0927,1497.0
2022-08-03 13:00:00,482.92,483.8,482.9,483.47,1601.0,469.1996,470.0546,469.1801,469.7339,1601.0
2022-08-03 13:05:00,483.42,484.1,483.07,483.07,3473.0,469.6854,470.346,469.3453,469.3453,3473.0
2022-08-03 13:10:00,483.14,483.14,482.51,482.51,1100.0,469.4133,469.4133,468.8012,468.8012,1100.0
2022-08-03 13:15:00,482.44,482.73,482.44,482.73,1124.0,468.7332,469.015,468.7332,469.015,1124.0
2022-08-03 13:20:00,482.36,482.52,482.18,482.52,1719.0,468.6555,468.8109,468.4806,468.8109,1719.0
2022-08-03 13:25:00,482.6,483.07,482.6,483.07,1019.0,468.8887,469.3453,468.8887,469.3453,1019.0
2022-08-03 13:30:00,482.97,482.97,482.34,482.73,3112.0,469.2482,469.2482,468.636,469.015,3112.0
2022-08-03 13:35:00,482.62,483.29,482.62,483.29,1750.0,468.9081,469.5591,468.9081,469.5591,1750.0
2022-08-03 13:40:00,483.29,483.5,483.03,483.14,800.0,469.5591,469.7631,469.3064,469.4133,800.0
2022-08-03 13:45:00,483.25,483.42,482.77,482.86,5569.0,469.5202,469.6854,469.0538,469.1413,5569.0
2022-08-03 13:50:00,483.0,483.39,482.89,483.38,1060.0,469.2773,469.6562,469.1704,469.6465,1060.0
2022-08-03 13:55:00,483.87,483.87,483.34,483.34,2192.0,470.1226,470.1226,469.6076,469.6076,2192.0
2022-08-03 14:00:00,483.37,483.84,483.36,483.78,1150.0,469.6368,470.0934,469.6271,470.0351,1150.0
2022-08-03 14:05:00,483.74,483.74,483.27,483.41,1298.0,469.9963,469.9963,469.5396,469.6756,1298.0
2022-08-03 14:10:00,483.43,483.87,483.35,483.82,2875.0,469.6951,470.1226,469.6174,470.074,2875.0
2022-08-03 14:15:00,483.9,484.59,483.9,484.35,1714.0,470.1517,470.8221,470.1517,470.5889,1714.0
2022-08-03 14:20:00,484.59,485.0,484.35,485.0,1679.0,470.8221,471.2205,470.5889,471.2205,1679.0
2022-08-03 14:25:00,485.31,485.32,484.02,484.03,4818.0,471.5217,471.5314,470.2683,470.278,4818.0
2022-08-03 14:30:00,483.95,484.23,483.88,483.98,1800.0,470.2003,470.4724,470.1323,470.2295,1800.0
2022-08-03 14:35:00,484.12,484.26,483.59,483.59,4170.0,470.3655,470.5015,469.8505,469.8505,4170.0
2022-08-03 14:40:00,483.36,483.52,483.32,483.32,401.0,469.6271,469.7825,469.5882,469.5882,401.0
2022-08-03 14:45:00,483.6,483.71,483.53,483.64,1884.0,469.8603,469.9671,469.7922,469.8991,1884.0
2022-08-03 14:50:00,483.69,484.84,483.69,484.76,2204.0,469.9477,471.065,469.9477,470.9873,2204.0
2022-08-03 14:55:00,484.75,485.31,484.6,484.65,1969.0,470.9776,471.5217,470.8318,470.8804,1969.0
2022-08-03 15:00:00,484.81,484.81,483.99,484.63,3992.0,471.0359,471.0359,470.2392,470.861,3992.0
2022-08-03 15:05:00,484.78,484.78,484.23,484.5,1000.0,471.0067,471.0067,470.4724,470.7347,1000.0
2022-08-03 15:10:00,484.46,484.46,484.14,484.27,3261.0,470.6958,470.6958,470.3849,470.5112,3261.0
2022-08-03 15:15:00,483.93,484.19,483.49,483.74,4412.0,470.1809,470.4335,469.7534,469.9963,4412.0
2022-08-03 15:20:00,483.74,483.91,483.59,483.87,1700.0,469.9963,470.1614,469.8505,470.1226,1700.0
2022-08-03 15:25:00,483.7,483.7,482.98,483.02,4599.0,469.9574,469.9574,469.2579,469.2967,4599.0
2022-08-03 15:30:00,483.01,483.06,482.57,482.57,3428.0,469.287,469.3356,468.8595,468.8595,3428.0
2022-08-03 15:35:00,482.5,483.07,482.45,482.91,10574.0,468.7915,469.3453,468.7429,469.1899,10574.0
2022-08-03 15:40:00,482.88,483.91,482.88,483.55,7139.0,469.1607,470.1614,469.1607,469.8117,7139.0
2022-08-03 15:45:00,483.5,483.71,483.29,483.61,11093.0,469.7631,469.9671,469.5591,469.87,11093.0
2022-08-03 15:50:00,483.68,484.17,483.36,483.5,14463.0,469.938,470.4141,469.6271,469.7631,14463.0
2022-08-03 15:55:00,483.53,483.53,481.26,481.68,67230.0,469.7922,469.7922,467.5867,467.9948,67230.0
2022-08-04 09:30:00,483.3,483.3,479.6,480.45,6248.0,469.5688,469.5688,465.9739,466.7997,6248.0
2022-08-04 09:35:00,481.4,482.07,479.9,482.06,3289.0,467.7228,468.3737,466.2654,468.364,3289.0
2022-08-04 09:40:00,481.74,482.93,480.15,482.71,5516.0,468.0531,469.2093,466.5083,468.9955,5516.0
2022-08-04 09:45:00,481.87,483.27,481.52,481.96,1527.0,468.1794,469.5396,467.8393,468.2668,1527.0
2022-08-04 09:50:00,482.11,482.11,479.54,481.35,1923.0,468.4126,468.4126,465.9156,467.6742,1923.0
2022-08-04 09:55:00,481.35,481.35,477.36,478.71,9017.0,467.6742,467.6742,463.7975,465.1092,9017.0
2022-08-04 10:00:00,478.78,479.59,478.78,479.59,950.0,465.1772,465.9642,465.1772,465.9642,950.0
2022-08-04 10:05:00,479.88,480.66,479.79,479.8,1379.0,466.2459,467.0038,466.1585,466.1682,1379.0
2022-08-04 10:10:00,480.47,481.06,480.27,480.27,700.0,466.8192,467.3924,466.6249,466.6249,700.0
2022-08-04 10:15:00,480.68,481.03,479.36,479.36,2539.0,467.0232,467.3633,465.7407,465.7407,2539.0
2022-08-04 10:20:00,479.83,480.59,479.68,479.68,526.0,466.1974,466.9358,466.0516,466.0516,526.0
2022-08-04 10:25:00,479.1,479.8,479.1,479.8,800.0,465.4881,466.1682,465.4881,466.1682,800.0
2022-08-04 10:30:00,479.78,479.78,478.96,479.38,2382.0,466.1488,466.1488,465.3521,465.7601,2382.0
2022-08-04 10:35:00,479.61,479.91,479.61,479.64,600.0,465.9836,466.2751,465.9836,466.0128,600.0
2022-08-04 10:40:00,480.02,480.39,479.79,480.34,1785.0,466.382,466.7415,466.1585,466.6929,1785.0
2022-08-04 10:45:00,480.48,481.54,480.04,480.97,1657.0,466.8289,467.8588,466.4014,467.305,1657.0
2022-08-04 10:50:00,481.0,481.01,480.58,480.93,750.0,467.3341,467.3438,466.9261,467.2661,750.0
2022-08-04 10:55:00,480.6,480.91,480.59,480.9,1912.0,466.9455,467.2467,466.9358,467.237,1912.0
2022-08-04 11:00:00,480.98,480.98,480.42,480.53,1887.0,467.3147,467.3147,466.7706,466.8775,1887.0
2022-08-04 11:05:00,480.77,480.99,480.17,480.29,3156.0,467.1107,467.3244,466.5277,466.6443,3156.0
2022-08-04 11:10:00,480.23,480.23,479.76,480.01,1702.0,466.586,466.586,466.1294,466.3722,1702.0
2022-08-04 11:15:00,479.72,479.72,479.09,479.17,3196.0,466.0905,466.0905,465.4784,465.5561,3196.0
2022-08-04 11:20:00,479.18,479.58,479.18,479.26,1706.0,465.5658,465.9545,465.5658,465.6436,1706.0
2022-08-04 11:25:00,479.28,479.28,478.57,478.78,1400.0,465.663,465.663,464.9732,465.1772,1400.0
2022-08-04 11:30:00,478.72,479.24,478.59,479.24,1881.0,465.1189,465.6241,464.9926,465.6241,1881.0
2022-08-04 11:35:00,479.05,479.05,478.56,478.69,917.0,465.4395,465.4395,464.9634,465.0898,917.0
2022-08-04 11:40:00,478.83,479.12,478.8,479.1,2430.0,465.2258,465.5075,465.1966,465.4881,2430.0
2022-08-04 11:45:00,479.2,479.82,479.08,479.81,1100.0,465.5853,466.1876,465.4687,466.1779,1100.0
2022-08-04 11:50:00,479.71,479.71,479.71,479.71,100.0,466.0808,466.0808,466.0808,466.0808,100.0
2022-08-04 11:55:00,479.53,479.83,479.53,479.83,700.0,465.9059,466.1974,465.9059,466.1974,700.0
2022-08-04 12:00:00,479.98,480.23,479.75,480.23,2971.0,466.3431,466.586,466.1196,466.586,2971.0
2022-08-04 12:05:00,480.17,480.37,479.84,479.85,1411.0,466.5277,466.722,466.2071,466.2168,1411.0
2022-08-04 12:10:00,479.84,480.77,479.84,480.66,1403.0,466.2071,467.1107,466.2071,467.0038,1403.0
2022-08-04 12:15:00,480.38,480.43,480.22,480.43,500.0,466.7317,466.7803,466.5763,466.7803,500.0
2022-08-04 12:20:00,480.33,480.74,480.31,480.74,1041.0,466.6832,467.0815,466.6637,467.0815,1041.0
2022-08-04 12:25:00,480.73,480.87,480.65,480.86,500.0,467.0718,467.2078,466.9941,467.1981,500.0
2022-08-04 12:30:00,480.83,480.83,480.62,480.65,1148.0,467.169,467.169,466.9649,466.9941,1148.0
2022-08-04 12:35:00,480.41,480.5,479.66,479.94,622.0,466.7609,466.8483,466.0322,466.3042,622.0
2022-08-04 12:40:00,479.84,479.84,479.84,479.84,100.0,466.2071,466.2071,466.2071,466.2071,100.0
2022-08-04 12:45:00,480.1,480.19,479.52,479.52,1767.0,466.4597,466.5471,465.8962,465.8962,1767.0
2022-08-04 12:50:00,479.22,479.47,479.21,479.47,800.0,465.6047,465.8476,465.595,465.8476,800.0
2022-08-04 12:55:00,479.54,479.85,479.42,479.42,4918.0,465.9156,466.2168,465.799,465.799,4918.0
2022-08-04 13:00:00,479.15,479.34,478.85,478.86,1601.0,465.5367,465.7213,465.2452,465.2549,1601.0
2022-08-04 13:05:00,478.65,478.89,478.64,478.82,2063.0,465.0509,465.2841,465.0412,465.2161,2063.0
2022-08-04 13:10:00,478.78,478.93,478.35,478.91,1694.0,465.1772,465.3229,464.7594,465.3035,1694.0
2022-08-04 13:15:00,478.76,478.92,478.65,478.65,1300.0,465.1578,465.3132,465.0509,465.0509,1300.0
2022-08-04 13:20:00,478.11,478.79,478.11,478.57,900.0,464.5262,465.1869,464.5262,464.9732,900.0
2022-08-04 13:25:00,478.57,479.32,478.57,479.11,1400.0,464.9732,465.7019,464.9732,465.4978,1400.0
2022-08-04 13:30:00,479.1,479.14,478.94,479.14,2003.0,465.4881,465.527,465.3326,465.527,2003.0
2022-08-04 13:35:00,479.33,479.5,479.26,479.34,1575.0,465.7116,465.8767,465.6436,465.7213,1575.0
2022-08-04 13:40:00,479.36,479.45,479.05,479.26,800.0,465.7407,465.8282,465.4395,465.6436,800.0
2022-08-04 13:45:00,479.15,479.48,479.15,479.48,604.0,465.5367,465.8573,465.5367,465.8573,604.0
2022-08-04 13:50:00,479.79,480.0,479.4,480.0,1300.0,466.1585,466.3625,465.7796,466.3625,1300.0
2022-08-04 13:55:00,479.73,479.83,479.52,479.68,1801.0,466.1002,466.1974,465.8962,466.0516,1801.0
2022-08-04 14:00:00,479.84,480.23,479.57,480.19,2727.0,466.2071,466.586,465.9447,466.5471,2727.0
2022-08-04 14:05:00,480.15,480.23,479.73,479.73,1635.0,466.5083,466.586,466.1002,466.1002,1635.0
2022-08-04 14:10:00,479.71,479.93,479.7,479.71,700.0,466.0808,466.2945,466.0711,466.0808,700.0
2022-08-04 14:15:00,479.6,479.6,479.0,479.32,2731.0,465.9739,465.9739,465.3909,465.7019,2731.0
2022-08-04 14:20:00,479.25,479.33,479.16,479.16,425.0,465.6338,465.7116,465.5464,465.5464,425.0
2022-08-04 14:25:00,478.95,479.74,478.94,479.74,2065.0,465.3424,466.1099,465.3326,466.1099,2065.0
2022-08-04 14:30:00,479.87,479.97,479.68,479.73,1419.0,466.2362,466.3334,466.0516,466.1002,1419.0
2022-08-04 14:35:00,479.74,479.74,478.97,479.4,1699.0,466.1099,466.1099,465.3618,465.7796,1699.0
2022-08-04 14:40:00,479.31,479.61,479.3,479.55,625.0,465.6921,465.9836,465.6824,465.9253,625.0
2022-08-04 14:45:00,479.61,479.64,479.34,479.58,908.0,465.9836,466.0128,465.7213,465.9545,908.0
2022-08-04 14:50:00,479.42,479.85,479.16,479.85,1808.0,465.799,466.2168,465.5464,466.2168,1808.0
2022-08-04 14:55:00,479.82,479.82,479.7,479.8,600.0,466.1876,466.1876,466.0711,466.1682,600.0
2022-08-04 15:00:00,479.91,479.91,479.49,479.75,3341.0,466.2751,466.2751,465.867,466.1196,3341.0
2022-08-04 15:05:00,479.79,480.16,479.76,480.16,974.0,466.1585,466.518,466.1294,466.518,974.0
2022-08-04 15:10:00,480.12,480.52,480.05,480.37,1836.0,466.4791,466.8678,466.4111,466.722,1836.0
2022-08-04 15:15:00,480.31,480.63,480.05,480.22,1750.0,466.6637,466.9746,466.4111,466.5763,1750.0
2022-08-04 15:20:00,480.31,480.31,479.68,479.87,2483.0,466.6637,466.6637,466.0516,466.2362,2483.0
2022-08-04 15:25:00,479.7,480.19,479.55,480.02,2100.0,466.0711,466.5471,465.9253,466.382,2100.0
2022-08-04 15:30:00,480.06,480.22,479.56,479.97,2756.0,466.4208,466.5763,465.935,466.3334,2756.0
2022-08-04 15:35:00,479.97,480.68,479.8,480.21,2601.0,466.3334,467.0232,466.1682,466.5666,2601.0
2022-08-04 15:40:00,479.95,480.01,479.61,479.73,4001.0,466.314,466.3722,465.9836,466.1002,4001.0
2022-08-04 15:45:00,479.73,479.88,479.62,479.8,3100.0,466.1002,466.2459,465.9933,466.1682,3100.0
2022-08-04 15:50:00,480.21,480.28,479.68,479.81,13109.0,466.5666,466.6346,466.0516,466.1779,13109.0
2022-08-04 15:55:00,479.71,480.16,478.82,479.93,29354.0,466.0808,466.518,465.2161,466.2945,29354.0
2022-08-05 09:30:00,477.69,478.92,476.09,477.82,4171.0,464.1182,465.3132,462.5636,464.2445,4171.0
2022-08-05 09:35:00,479.59,480.05,478.78,479.41,2541.0,465.9642,466.4111,465.1772,465.7893,2541.0
2022-08-05 09:40:00,480.04,480.98,479.22,479.95,7377.0,466.4014,467.3147,465.6047,466.314,7377.0
2022-08-05 09:45:00,479.65,479.94,478.54,479.7,3988.0,466.0225,466.3042,464.944,466.0711,3988.0
2022-08-05 09:50:00,479.47,480.15,479.17,479.43,6900.0,465.8476,466.5083,465.5561,465.8087,6900.0
2022-08-05 09:55:00,479.32,479.32,478.02,478.16,1700.0,465.7019,465.7019,464.4388,464.5748,1700.0
2022-08-05 10:00:00,477.66,479.15,477.61,478.59,3100.0,464.089,465.5367,464.0404,464.9926,3100.0
2022-08-05 10:05:00,478.82,478.82,477.65,478.68,4946.0,465.2161,465.2161,464.0793,465.08,4946.0
2022-08-05 10:10:00,478.42,478.49,477.0,477.0,7569.0,464.8274,464.8954,463.4478,463.4478,7569.0
2022-08-05 10:15:00,476.69,477.78,476.69,477.08,4324.0,463.1466,464.2056,463.1466,463.5255,4324.0
2022-08-05 10:20:00,477.08,478.09,476.9,477.63,4500.0,463.5255,464.5068,463.3506,464.0599,4500.0
2022-08-05 10:25:00,477.14,478.31,477.01,478.31,2738.0,463.5838,464.7205,463.4575,464.7205,2738.0
2022-08-05 10:30:00,478.4,479.69,478.29,478.81,8407.0,464.808,466.0613,464.7011,465.2063,8407.0
2022-08-05 10:35:00,478.86,479.68,478.86,479.63,1009.0,465.2549,466.0516,465.2549,466.003,1009.0
2022-08-05 10:40:00,479.89,479.89,479.78,479.79,634.0,466.2557,466.2557,466.1488,466.1585,634.0
2022-08-05 10:45:00,479.36,480.42,479.36,480.11,744.0,465.7407,466.7706,465.7407,466.4694,744.0
2022-08-05 10:50:00,479.78,481.21,479.45,481.21,5324.0,466.1488,467.5382,465.8282,467.5382,5324.0
2022-08-05 10:55:00,481.51,481.66,481.01,481.37,2550.0,467.8296,467.9754,467.3438,467.6936,2550.0
2022-08-05 11:00:00,481.18,481.18,480.09,481.12,1969.0,467.509,467.509,466.45,467.4507,1969.0
2022-08-05 11:05:00,481.25,482.0,480.75,482.0,3089.0,467.577,468.3057,467.0912,468.3057,3089.0
2022-08-05 11:10:00,482.05,482.05,481.39,481.86,1837.0,468.3543,468.3543,467.713,468.1697,1837.0
2022-08-05 11:15:00,481.74,482.11,481.6,481.66,3700.0,468.0531,468.4126,467.9171,467.9754,3700.0
2022-08-05 11:20:00,481.83,482.06,481.29,481.79,2514.0,468.1405,468.364,467.6159,468.1017,2514.0
2022-08-05 11:25:00,481.46,481.89,480.68,481.29,3316.0,467.7811,468.1988,467.0232,467.6159,3316.0
2022-08-05 11:30:00,481.05,481.36,480.65,480.77,2000.0,467.3827,467.6839,466.9941,467.1107,2000.0
2022-08-05 11:35:00,480.73,480.73,480.07,480.42,1577.0,467.0718,467.0718,466.4305,466.7706,1577.0
2022-08-05 11:40:00,480.23,480.96,480.04,480.7,2400.0,466.586,467.2953,466.4014,467.0426,2400.0
2022-08-05 11:45:00,480.7,480.86,480.69,480.86,700.0,467.0426,467.1981,467.0329,467.1981,700.0
2022-08-05 11:50:00,480.91,481.03,480.29,480.74,3489.0,467.2467,467.3633,466.6443,467.0815,3489.0
2022-08-05 11:55:00,481.31,481.31,480.87,480.93,850.0,467.6353,467.6353,467.2078,467.2661,850.0
2022-08-05 12:00:00,480.55,481.27,480.54,480.96,1816.0,466.8969,467.5964,466.8872,467.2953,1816.0
2022-08-05 12:05:00,481.27,481.27,480.93,481.07,500.0,467.5964,467.5964,467.2661,467.4021,500.0
2022-08-05 12:10:00,480.92,480.97,480.89,480.97,500.0,467.2564,467.305,467.2272,467.305,500.0
2022-08-05 12:15:00,481.19,481.73,480.86,480.86,2700.0,467.5187,468.0434,467.1981,467.1981,2700.0
2022-08-05 12:20:00,480.85,480.85,480.47,480.53,532.0,467.1884,467.1884,466.8192,466.8775,532.0
2022-08-05 12:25:00,480.26,480.95,480.12,480.79,2600.0,466.6151,467.2855,466.4791,467.1301,2600.0
2022-08-05 12:30:00,480.79,480.79,480.79,480.79,0.0,467.1301,467.1301,467.1301,467.1301,0.0
2022-08-05 12:35:00,480.15,480.35,479.96,480.23,1200.0,466.5083,466.7026,466.3237,466.586,1200.0
2022-08-05 12:40:00,480.04,481.0,479.73,481.0,3690.0,466.4014,467.3341,466.1002,467.3341,3690.0
2022-08-05 12:45:00,480.89,480.92,480.7,480.86,800.0,467.2272,467.2564,467.0426,467.1981,800.0
2022-08-05 12:50:00,480.86,481.11,480.4,480.53,3062.0,467.1981,467.441,466.7512,466.8775,3062.0
2022-08-05 12:55:00,480.95,480.95,480.95,480.95,100.0,467.2855,467.2855,467.2855,467.2855,100.0
2022-08-05 13:00:00,480.8,480.8,480.19,480.25,4750.0,467.1398,467.1398,466.5471,466.6054,4750.0
2022-08-05 13:05:00,480.74,480.74,480.3,480.3,1563.0,467.0815,467.0815,466.654,466.654,1563.0
2022-08-05 13:10:00,480.11,480.35,480.06,480.15,2317.0,466.4694,466.7026,466.4208,466.5083,2317.0
2022-08-05 13:15:00,480.03,480.03,479.41,479.69,2130.0,466.3917,466.3917,465.7893,466.0613,2130.0
2022-08-05 13:20:00,479.63,479.69,479.3,479.41,1802.0,466.003,466.0613,465.6824,465.7893,1802.0
2022-08-05 13:25:00,479.25,479.27,478.62,478.75,1502.0,465.6338,465.6533,465.0217,465.148,1502.0
2022-08-05 13:30:00,478.6,479.13,478.6,478.83,2592.0,465.0023,465.5173,465.0023,465.2258,2592.0
2022-08-05 13:35:00,479.05,479.81,479.05,479.81,1608.0,465.4395,466.1779,465.4395,466.1779,1608.0
2022-08-05 13:40:00,480.12,480.18,479.53,479.84,1930.0,466.4791,466.5374,465.9059,466.2071,1930.0
2022-08-05 13:45:00,479.52,479.99,479.5,479.99,2303.0,465.8962,466.3528,465.8767,466.3528,2303.0
2022-08-05 13:50:00,479.92,480.03,479.75,479.78,1807.0,466.2848,466.3917,466.1196,466.1488,1807.0
2022-08-05 13:55:00,479.76,479.79,479.42,479.47,2068.0,466.1294,466.1585,465.799,465.8476,2068.0
2022-08-05 14:00:00,479.43,479.72,479.16,479.16,2104.0,465.8087,466.0905,465.5464,465.5464,2104.0
2022-08-05 14:05:00,479.4,479.41,478.76,479.0,3363.0,465.7796,465.7893,465.1578,465.3909,3363.0
2022-08-05 14:10:00,479.0,479.39,478.82,479.25,5487.0,465.3909,465.7699,465.2161,465.6338,5487.0
2022-08-05 14:15:00,479.23,479.23,478.72,479.0,2313.0,465.6144,465.6144,465.1189,465.3909,2313.0
2022-08-05 14:20:00,479.14,479.14,478.58,479.08,2037.0,465.527,465.527,464.9829,465.4687,2037.0
2022-08-05 14:25:00,479.08,479.14,478.54,478.55,3240.0,465.4687,465.527,464.944,464.9537,3240.0
2022-08-05 14:30:00,478.55,479.54,478.54,479.54,2521.0,464.9537,465.9156,464.944,465.9156,2521.0
2022-08-05 14:35:00,479.8,479.8,479.54,479.8,1947.0,466.1682,466.1682,465.9156,466.1682,1947.0
2022-08-05 14:40:00,479.85,480.36,479.85,480.36,1401.0,466.2168,466.7123,466.2168,466.7123,1401.0
2022-08-05 14:45:00,480.29,480.55,480.09,480.09,2047.0,466.6443,466.8969,466.45,466.45,2047.0
2022-08-05 14:50:00,480.02,480.11,479.76,480.05,2635.0,466.382,466.4694,466.1294,466.4111,2635.0
2022-08-05 14:55:00,479.91,480.34,479.86,480.34,978.0,466.2751,466.6929,466.2265,466.6929,978.0
2022-08-05 15:00:00,480.55,480.6,480.26,480.6,3462.0,466.8969,466.9455,466.6151,466.9455,3462.0
2022-08-05 15:05:00,480.6,480.6,480.2,480.59,2618.0,466.9455,466.9455,466.5568,466.9358,2618.0
2022-08-05 15:10:00,480.67,481.03,480.66,481.01,900.0,467.0135,467.3633,467.0038,467.3438,900.0
2022-08-05 15:15:00,481.14,481.33,480.93,480.99,6322.0,467.4701,467.6547,467.2661,467.3244,6322.0
2022-08-05 15:20:00,481.1,481.3,480.87,481.3,5051.0,467.4313,467.6256,467.2078,467.6256,5051.0
2022-08-05 15:25:00,481.23,481.32,480.88,481.14,4102.0,467.5576,467.645,467.2175,467.4701,4102.0
2022-08-05 15:30:00,481.5,482.47,481.49,482.37,3340.0,467.8199,468.7624,467.8102,468.6652,3340.0
2022-08-05 15:35:00,482.48,483.69,482.48,483.18,5535.0,468.7721,469.9477,468.7721,469.4522,5535.0
2022-08-05 15:40:00,483.01,483.41,482.92,483.29,3524.0,469.287,469.6756,469.1996,469.5591,3524.0
2022-08-05 15:45:00,483.42,483.66,483.25,483.33,3581.0,469.6854,469.9185,469.5202,469.5979,3581.0
2022-08-05 15:50:00,483.41,483.66,483.1,483.45,7248.0,469.6756,469.9185,469.3745,469.7145,7248.0
2022-08-05 15:55:00,483.39,484.19,483.39,483.66,23004.0,469.6562,470.4335,469.6562,469.9185,23004.0
2022-08-08 09:30:00,487.03,488.41,485.52,485.52,4886.0,473.1928,474.5336,471.7257,471.7257,4886.0
2022-08-08 09:35:00,486.26,487.69,486.26,487.69,1573.0,472.4447,473.834,472.4447,473.834,1573.0
2022-08-08 09:40:00,487.26,488.46,486.93,487.28,2317.0,473.4163,474.5822,473.0956,473.4357,2317.0
2022-08-08 09:45:00,486.75,487.54,486.75,487.49,507.0,472.9208,473.6883,472.9208,473.6397,507.0
2022-08-08 09:50:00,487.34,488.24,487.34,487.53,2200.0,473.494,474.3684,473.494,473.6786,2200.0
2022-08-08 09:55:00,487.88,487.88,486.68,486.68,735.0,474.0187,474.0187,472.8527,472.8527,735.0
2022-08-08 10:00:00,486.8,486.96,486.03,486.31,1727.0,472.9693,473.1248,472.2212,472.4933,1727.0
2022-08-08 10:05:00,486.34,486.74,486.23,486.23,838.0,472.5224,472.911,472.4155,472.4155,838.0
2022-08-08 10:10:00,487.14,487.36,486.49,486.95,2325.0,473.2997,473.5134,472.6681,473.1151,2325.0
2022-08-08 10:15:00,486.96,487.15,486.68,487.15,870.0,473.1248,473.3094,472.8527,473.3094,870.0
2022-08-08 10:20:00,486.96,486.96,486.43,486.47,993.0,473.1248,473.1248,472.6098,472.6487,993.0
2022-08-08 10:25:00,486.63,486.63,485.36,485.84,3759.0,472.8042,472.8042,471.5702,472.0366,3759.0
2022-08-08 10:30:00,486.34,486.34,485.48,485.74,600.0,472.5224,472.5224,471.6868,471.9395,600.0
2022-08-08 10:35:00,485.72,486.7,485.71,486.7,1504.0,471.92,472.8722,471.9103,472.8722,1504.0
2022-08-08 10:40:00,486.43,486.43,486.06,486.28,300.0,472.6098,472.6098,472.2504,472.4641,300.0
2022-08-08 10:45:00,486.4,486.88,486.4,486.46,903.0,472.5807,473.0471,472.5807,472.639,903.0
2022-08-08 10:50:00,486.32,486.62,486.03,486.62,1173.0,472.503,472.7944,472.2212,472.7944,1173.0
2022-08-08 10:55:00,486.75,486.75,486.17,486.55,1200.0,472.9208,472.9208,472.3572,472.7264,1200.0
2022-08-08 11:00:00,486.48,487.5,486.28,487.27,4593.0,472.6584,473.6494,472.4641,473.426,4593.0
2022-08-08 11:05:00,487.28,487.4,486.85,487.13,2138.0,473.4357,473.5523,473.0179,473.29,2138.0
2022-08-08 11:10:00,487.0,487.37,486.74,487.05,2742.0,473.1637,473.5231,472.911,473.2122,2742.0
2022-08-08 11:15:00,487.19,487.55,487.12,487.55,1417.0,473.3483,473.698,473.2802,473.698,1417.0
2022-08-08 11:20:00,487.54,488.28,487.54,488.28,1623.0,473.6883,474.4073,473.6883,474.4073,1623.0
2022-08-08 11:25:00,488.32,488.44,488.0,488.4,1570.0,474.4461,474.5627,474.1352,474.5239,1570.0
2022-08-08 11:30:00,488.56,488.57,487.88,488.38,1922.0,474.6793,474.689,474.0187,474.5044,1922.0
2022-08-08 11:35:00,488.17,488.17,487.97,487.97,1178.0,474.3004,474.3004,474.1061,474.1061,1178.0
2022-08-08 11:40:00,487.34,487.68,486.63,486.67,2629.0,473.494,473.8243,472.8042,472.843,2629.0
2022-08-08 11:45:00,486.9,487.24,486.32,486.32,1200.0,473.0665,473.3968,472.503,472.503,1200.0
2022-08-08 11:50:00,486.02,486.02,485.68,485.69,1148.0,472.2115,472.2115,471.8812,471.8909,1148.0
2022-08-08 11:55:00,485.65,485.65,485.65,485.65,100.0,471.852,471.852,471.852,471.852,100.0
2022-08-08 12:00:00,485.31,485.31,484.84,484.84,831.0,471.5217,471.5217,471.065,471.065,831.0
2022-08-08 12:05:00,485.11,485.24,483.8,483.8,1795.0,471.3273,471.4537,470.0546,470.0546,1795.0
2022-08-08 12:10:00,483.56,484.42,483.52,484.1,1721.0,469.8214,470.657,469.7825,470.346,1721.0
2022-08-08 12:15:00,483.98,483.98,483.45,483.47,1150.0,470.2295,470.2295,469.7145,469.7339,1150.0
2022-08-08 12:20:00,483.7,483.78,482.92,482.92,2030.0,469.9574,470.0351,469.1996,469.1996,2030.0
2022-08-08 12:25:00,483.29,483.29,482.83,482.94,300.0,469.5591,469.5591,469.1121,469.219,300.0
2022-08-08 12:30:00,482.59,482.59,482.45,482.59,479.0,468.8789,468.8789,468.7429,468.8789,479.0
2022-08-08 12:35:00,482.11,482.37,482.08,482.37,1852.0,468.4126,468.6652,468.3834,468.6652,1852.0
2022-08-08 12:40:00,482.28,482.57,482.28,482.5,2600.0,468.5778,468.8595,468.5778,468.7915,2600.0
2022-08-08 12:45:00,482.47,482.53,482.14,482.15,2147.0,468.7624,468.8207,468.4417,468.4514,2147.0
2022-08-08 12:50:00,482.09,482.13,481.69,481.69,1264.0,468.3932,468.432,468.0045,468.0045,1264.0
2022-08-08 12:55:00,481.58,482.39,481.57,482.39,1346.0,467.8976,468.6846,467.8879,468.6846,1346.0
2022-08-08 13:00:00,482.21,482.21,481.92,481.92,1327.0,468.5097,468.5097,468.228,468.228,1327.0
2022-08-08 13:05:00,481.65,481.65,481.58,481.58,350.0,467.9657,467.9657,467.8976,467.8976,350.0
2022-08-08 13:10:00,481.19,481.89,481.11,481.88,2938.0,467.5187,468.1988,467.441,468.1891,2938.0
2022-08-08 13:15:00,481.98,482.03,481.81,481.95,1108.0,468.2863,468.3349,468.1211,468.2571,1108.0
2022-08-08 13:20:00,481.94,481.94,481.46,481.59,1121.0,468.2474,468.2474,467.7811,467.9074,1121.0
2022-08-08 13:25:00,482.01,482.36,482.01,482.36,672.0,468.3154,468.6555,468.3154,468.6555,672.0
2022-08-08 13:30:00,482.16,482.53,482.16,482.3,1200.0,468.4612,468.8207,468.4612,468.5972,1200.0
2022-08-08 13:35:00,482.47,482.47,481.79,481.8,765.0,468.7624,468.7624,468.1017,468.1114,765.0
2022-08-08 13:40:00,481.97,482.49,481.97,482.3,1726.0,468.2766,468.7818,468.2766,468.5972,1726.0
2022-08-08 13:45:00,482.31,482.89,482.31,482.89,1402.0,468.6069,469.1704,468.6069,469.1704,1402.0
2022-08-08 13:50:00,483.12,483.12,482.85,482.95,1922.0,469.3939,469.3939,469.1316,469.2287,1922.0
2022-08-08 13:55:00,482.83,482.93,482.61,482.69,2102.0,469.1121,469.2093,468.8984,468.9761,2102.0
2022-08-08 14:00:00,482.69,482.94,482.12,482.12,2768.0,468.9761,469.219,468.4223,468.4223,2768.0
2022-08-08 14:05:00,481.98,482.38,481.54,482.36,1701.0,468.2863,468.6749,467.8588,468.6555,1701.0
2022-08-08 14:10:00,482.29,482.48,481.82,481.82,1910.0,468.5875,468.7721,468.1308,468.1308,1910.0
2022-08-08 14:15:00,481.73,481.99,481.69,481.99,955.0,468.0434,468.296,468.0045,468.296,955.0
2022-08-08 14:20:00,482.2,482.68,482.19,482.68,700.0,468.5,468.9664,468.4903,468.9664,700.0
2022-08-08 14:25:00,482.79,482.81,482.45,482.75,3036.0,469.0733,469.0927,468.7429,469.0344,3036.0
2022-08-08 14:30:00,482.6,483.06,482.59,483.04,2351.0,468.8887,469.3356,468.8789,469.3162,2351.0
2022-08-08 14:35:00,482.73,482.84,482.37,482.45,2732.0,469.015,469.1218,468.6652,468.7429,2732.0
2022-08-08 14:40:00,482.97,482.97,482.76,482.9,1000.0,469.2482,469.2482,469.0441,469.1801,1000.0
2022-08-08 14:45:00,482.6,482.82,482.25,482.4,3259.0,468.8887,469.1024,468.5486,468.6943,3259.0
2022-08-08 14:50:00,482.35,482.35,481.78,481.78,1897.0,468.6458,468.6458,468.092,468.092,1897.0
2022-08-08 14:55:00,481.75,482.72,481.74,482.43,1886.0,468.0628,469.0053,468.0531,468.7235,1886.0
2022-08-08 15:00:00,482.53,482.68,482.38,482.52,2002.0,468.8207,468.9664,468.6749,468.8109,2002.0
2022-08-08 15:05:00,482.48,483.01,482.36,482.64,19766.0,468.7721,469.287,468.6555,468.9275,19766.0
2022-08-08 15:10:00,482.53,482.55,482.27,482.36,3342.0,468.8207,468.8401,468.568,468.6555,3342.0
2022-08-08 15:15:00,482.36,482.36,482.15,482.22,800.0,468.6555,468.6555,468.4514,468.5195,800.0
2022-08-08 15:20:00,482.24,482.44,481.75,482.14,3209.0,468.5389,468.7332,468.0628,468.4417,3209.0
2022-08-08 15:25:00,482.03,482.48,481.71,481.71,2064.0,468.3349,468.7721,468.0239,468.0239,2064.0
2022-08-08 15:30:00,481.67,482.31,481.58,482.15,3968.0,467.9851,468.6069,467.8976,468.4514,3968.0
2022-08-08 15:35:00,482.16,482.16,481.74,481.86,4706.0,468.4612,468.4612,468.0531,468.1697,4706.0
2022-08-08 15:40:00,481.68,482.48,481.47,482.46,2324.0,467.9948,468.7721,467.7908,468.7526,2324.0
2022-08-08 15:45:00,482.43,483.31,482.42,483.01,4166.0,468.7235,469.5785,468.7138,469.287,4166.0
2022-08-08 15:50:00,483.05,483.46,482.61,483.0,3094.0,469.3259,469.7242,468.8984,469.2773,3094.0
2022-08-08 15:55:00,482.87,482.87,482.29,482.61,11875.0,469.151,469.151,468.5875,468.8984,11875.0
2022-08-09 09:30:00,485.3,487.99,485.04,487.43,4399.0,471.512,474.1255,471.2593,473.5814,4399.0
2022-08-09 09:35:00,488.11,488.44,488.1,488.44,200.0,474.2421,474.5627,474.2324,474.5627,200.0
2022-08-09 09:40:00,486.41,486.41,485.82,485.82,400.0,472.5904,472.5904,472.0172,472.0172,400.0
2022-08-09 09:45:00,486.82,487.77,485.74,485.75,3287.0,472.9888,473.9118,471.9395,471.9492,3287.0
2022-08-09 09:50:00,485.1,485.62,484.99,485.01,2100.0,471.3176,471.8229,471.2108,471.2302,2100.0
2022-08-09 09:55:00,486.07,487.03,486.07,487.03,500.0,472.2601,473.1928,472.2601,473.1928,500.0
2022-08-09 10:00:00,486.75,486.75,486.65,486.65,200.0,472.9208,472.9208,472.8236,472.8236,200.0
2022-08-09 10:05:00,486.64,487.28,485.86,487.28,1399.0,472.8139,473.4357,472.056,473.4357,1399.0
2022-08-09 10:10:00,487.67,488.1,487.27,487.49,1206.0,473.8146,474.2324,473.426,473.6397,1206.0
2022-08-09 10:15:00,486.89,486.89,485.72,486.07,5504.0,473.0568,473.0568,471.92,472.2601,5504.0
2022-08-09 10:20:00,486.23,487.31,486.23,487.3,1545.0,472.4155,473.4648,472.4155,473.4551,1545.0
2022-08-09 10:25:00,487.05,487.25,487.01,487.25,300.0,473.2122,473.4065,473.1734,473.4065,300.0
2022-08-09 10:30:00,487.72,487.78,487.37,487.37,1535.0,473.8632,473.9215,473.5231,473.5231,1535.0
2022-08-09 10:35:00,487.64,487.64,487.64,487.64,100.0,473.7855,473.7855,473.7855,473.7855,100.0
2022-08-09 10:40:00,487.71,487.79,487.7,487.79,231.0,473.8535,473.9312,473.8438,473.9312,231.0
2022-08-09 10:45:00,487.58,487.79,487.11,487.68,2030.0,473.7272,473.9312,473.2705,473.8243,2030.0
2022-08-09 10:50:00,487.24,487.74,487.16,487.74,601.0,473.3968,473.8826,473.3191,473.8826,601.0
2022-08-09 10:55:00,487.74,487.74,487.59,487.59,400.0,473.8826,473.8826,473.7369,473.7369,400.0
2022-08-09 11:00:00,487.83,488.45,487.71,487.94,2030.0,473.9701,474.5725,473.8535,474.0769,2030.0
2022-08-09 11:05:00,487.86,488.44,487.85,488.35,1364.0,473.9992,474.5627,473.9895,474.4753,1364.0
2022-08-09 11:10:00,488.91,490.28,488.68,490.28,2020.0,475.0194,476.3505,474.7959,476.3505,2020.0
2022-08-09 11:15:00,490.35,490.35,489.47,489.47,4778.0,476.4185,476.4185,475.5635,475.5635,4778.0
2022-08-09 11:20:00,489.45,489.45,488.74,488.74,503.0,475.544,475.544,474.8542,474.8542,503.0
2022-08-09 11:25:00,489.26,489.65,488.93,489.45,2657.0,475.3594,475.7384,475.0388,475.544,2657.0
2022-08-09 11:30:00,489.16,489.58,489.16,489.31,1250.0,475.2623,475.6704,475.2623,475.408,1250.0
2022-08-09 11:35:00,489.69,490.03,489.21,489.21,1300.0,475.7772,476.1076,475.3109,475.3109,1300.0
2022-08-09 11:40:00,489.27,489.68,489.27,489.59,794.0,475.3692,475.7675,475.3692,475.6801,794.0
2022-08-09 11:45:00,490.0,490.61,489.63,490.26,1477.0,476.0784,476.6711,475.7189,476.331,1477.0
2022-08-09 11:50:00,490.74,491.87,490.66,491.27,1805.0,476.7974,477.8953,476.7197,477.3123,1805.0
2022-08-09 11:55:00,490.95,491.49,490.79,491.49,2700.0,477.0014,477.5261,476.846,477.5261,2700.0
2022-08-09 12:00:00,491.37,492.04,491.37,491.56,1960.0,477.4095,478.0605,477.4095,477.5941,1960.0
2022-08-09 12:05:00,491.94,492.14,491.94,492.14,400.0,477.9633,478.1576,477.9633,478.1576,400.0
2022-08-09 12:10:00,492.54,492.57,491.88,492.57,1830.0,478.5463,478.5754,477.905,478.5754,1830.0
2022-08-09 12:15:00,492.5,492.51,491.04,491.09,2146.0,478.5074,478.5171,477.0889,477.1374,2146.0
2022-08-09 12:20:00,491.33,491.49,490.52,491.34,1884.0,477.3706,477.5261,476.5836,477.3803,1884.0
2022-08-09 12:25:00,491.11,491.41,491.11,491.18,717.0,477.1569,477.4484,477.1569,477.2249,717.0
2022-08-09 12:30:00,490.97,491.12,490.5,490.5,1010.0,477.0209,477.1666,476.5642,476.5642,1010.0
2022-08-09 12:35:00,490.48,490.48,489.77,490.05,900.0,476.5448,476.5448,475.855,476.127,900.0
2022-08-09 12:40:00,489.9,489.97,489.49,489.5,1159.0,475.9813,476.0493,475.5829,475.5926,1159.0
2022-08-09 12:45:00,489.59,490.14,489.38,489.59,1420.0,475.6801,476.2144,475.476,475.6801,1420.0
2022-08-09 12:50:00,489.78,490.03,489.43,489.85,687.0,475.8647,476.1076,475.5246,475.9327,687.0
2022-08-09 12:55:00,489.81,490.09,489.49,490.09,1406.0,475.8938,476.1659,475.5829,476.1659,1406.0
2022-08-09 13:00:00,490.17,490.17,489.17,489.17,500.0,476.2436,476.2436,475.272,475.272,500.0
2022-08-09 13:05:00,489.67,489.86,489.43,489.81,1300.0,475.7578,475.9424,475.5246,475.8938,1300.0
2022-08-09 13:10:00,489.57,489.88,489.32,489.88,976.0,475.6606,475.9618,475.4177,475.9618,976.0
2022-08-09 13:15:00,489.63,490.44,489.63,490.44,1400.0,475.7189,476.5059,475.7189,476.5059,1400.0
2022-08-09 13:20:00,490.04,490.04,489.6,489.94,504.0,476.1173,476.1173,475.6898,476.0201,504.0
2022-08-09 13:25:00,489.58,489.67,489.28,489.3,1100.0,475.6704,475.7578,475.3789,475.3983,1100.0
2022-08-09 13:30:00,489.31,489.33,488.55,488.55,1901.0,475.408,475.4275,474.6696,474.6696,1901.0
2022-08-09 13:35:00,488.41,488.79,488.11,488.11,540.0,474.5336,474.9028,474.2421,474.2421,540.0
2022-08-09 13:40:00,488.49,488.6,488.25,488.39,1600.0,474.6113,474.7182,474.3781,474.5142,1600.0
2022-08-09 13:45:00,488.28,488.29,488.03,488.03,500.0,474.4073,474.417,474.1644,474.1644,500.0
2022-08-09 13:50:00,488.0,488.03,487.47,487.47,1015.0,474.1352,474.1644,473.6203,473.6203,1015.0
2022-08-09 13:55:00,487.46,488.31,487.26,488.13,1400.0,473.6106,474.4364,473.4163,474.2615,1400.0
2022-08-09 14:00:00,488.15,488.68,488.15,488.68,700.0,474.281,474.7959,474.281,474.7959,700.0
2022-08-09 14:05:00,488.85,490.13,488.85,489.5,2816.0,474.9611,476.2047,474.9611,475.5926,2816.0
2022-08-09 14:10:00,489.21,489.21,488.78,489.13,700.0,475.3109,475.3109,474.8931,475.2331,700.0
2022-08-09 14:15:00,489.19,489.21,488.45,488.51,900.0,475.2914,475.3109,474.5725,474.6308,900.0
2022-08-09 14:20:00,488.57,489.46,488.57,489.46,2757.0,474.689,475.5538,474.689,475.5538,2757.0
2022-08-09 14:25:00,489.44,489.98,489.02,489.2,10293.0,475.5343,476.059,475.1263,475.3011,10293.0
2022-08-09 14:30:00,489.31,489.39,489.03,489.26,2148.0,475.408,475.4857,475.136,475.3594,2148.0
2022-08-09 14:35:00,489.0,489.66,489.0,489.44,3361.0,475.1068,475.7481,475.1068,475.5343,3361.0
2022-08-09 14:40:00,489.66,489.66,489.13,489.13,700.0,475.7481,475.7481,475.2331,475.2331,700.0
2022-08-09 14:45:00,489.27,489.78,489.12,489.65,2514.0,475.3692,475.8647,475.2234,475.7384,2514.0
2022-08-09 14:50:00,489.48,490.27,489.4,490.27,2163.0,475.5732,476.3407,475.4955,476.3407,2163.0
2022-08-09 14:55:00,490.3,490.71,489.97,490.25,3301.0,476.3699,476.7682,476.0493,476.3213,3301.0
2022-08-09 15:00:00,489.98,490.43,489.73,489.73,2571.0,476.059,476.4962,475.8161,475.8161,2571.0
2022-08-09 15:05:00,489.87,490.35,489.75,490.18,2403.0,475.9521,476.4185,475.8355,476.2533,2403.0
2022-08-09 15:10:00,490.12,490.13,488.9,489.2,2205.0,476.195,476.2047,475.0097,475.3011,2205.0
2022-08-09 15:15:00,489.19,489.47,489.04,489.06,2026.0,475.2914,475.5635,475.1457,475.1651,2026.0
2022-08-09 15:20:00,489.36,489.94,489.36,489.71,1700.0,475.4566,476.0201,475.4566,475.7967,1700.0
2022-08-09 15:25:00,489.59,489.6,489.32,489.33,2698.0,475.6801,475.6898,475.4177,475.4275,2698.0
2022-08-09 15:30:00,489.28,489.53,488.98,488.98,3863.0,475.3789,475.6218,475.0874,475.0874,3863.0
2022-08-09 15:35:00,488.96,489.19,488.96,489.12,2100.0,475.068,475.2914,475.068,475.2234,2100.0
2022-08-09 15:40:00,488.92,488.92,487.94,487.94,4758.0,475.0291,475.0291,474.0769,474.0769,4758.0
2022-08-09 15:45:00,487.8,488.07,487.33,487.85,4704.0,473.9409,474.2033,473.4843,473.9895,4704.0
2022-08-09 15:50:00,487.9,488.58,487.81,487.81,4806.0,474.0381,474.6988,473.9506,473.9506,4806.0
2022-08-09 15:55:00,487.88,487.88,487.02,487.64,12544.0,474.0187,474.0187,473.1831,473.7855,12544.0
2022-08-10 09:30:00,491.78,493.22,491.01,491.34,6303.0,477.8078,479.2069,477.0597,477.3803,6303.0
2022-08-10 09:35:00,491.38,491.57,489.0,489.0,3368.0,477.4192,477.6038,475.1068,475.1068,3368.0
2022-08-10 09:40:00,489.08,489.39,488.99,488.99,1200.0,475.1846,475.4857,475.0971,475.0971,1200.0
2022-08-10 09:45:00,489.04,489.04,488.28,488.77,1200.0,475.1457,475.1457,474.4073,474.8834,1200.0
2022-08-10 09:50:00,487.7,488.01,487.34,488.01,814.0,473.8438,474.145,473.494,474.145,814.0
2022-08-10 09:55:00,488.63,489.99,488.63,489.05,900.0,474.7473,476.0687,474.7473,475.1554,900.0
2022-08-10 10:00:00,488.13,488.93,488.12,488.3,1408.0,474.2615,475.0388,474.2518,474.4267,1408.0
2022-08-10 10:05:00,488.96,489.4,488.11,488.48,3018.0,475.068,475.4955,474.2421,474.6016,3018.0
2022-08-10 10:10:00,489.15,489.24,488.32,488.32,1271.0,475.2526,475.34,474.4461,474.4461,1271.0
2022-08-10 10:15:00,488.97,489.01,488.39,488.39,500.0,475.0777,475.1165,474.5142,474.5142,500.0
2022-08-10 10:20:00,489.05,489.05,487.47,487.61,1557.0,475.1554,475.1554,473.6203,473.7563,1557.0
2022-08-10 10:25:00,487.5,488.37,487.5,488.28,500.0,473.6494,474.4947,473.6494,474.4073,500.0
2022-08-10 10:30:00,488.89,488.89,488.38,488.84,850.0,475.0,475.0,474.5044,474.9514,850.0
2022-08-10 10:35:00,489.04,489.04,488.11,488.39,627.0,475.1457,475.1457,474.2421,474.5142,627.0
2022-08-10 10:40:00,488.4,488.88,488.07,488.07,1263.0,474.5239,474.9902,474.2033,474.2033,1263.0
2022-08-10 10:45:00,487.82,487.82,486.84,486.84,1061.0,473.9604,473.9604,473.0082,473.0082,1061.0
2022-08-10 10:50:00,487.19,487.53,487.18,487.53,1481.0,473.3483,473.6786,473.3385,473.6786,1481.0
2022-08-10 10:55:00,487.68,488.69,487.67,488.35,1300.0,473.8243,474.8056,473.8146,474.4753,1300.0
2022-08-10 11:00:00,488.54,489.18,488.26,489.18,1827.0,474.6599,475.2817,474.3879,475.2817,1827.0
2022-08-10 11:05:00,489.56,489.76,489.32,489.64,1300.0,475.6509,475.8452,475.4177,475.7286,1300.0
2022-08-10 11:10:00,489.35,489.35,488.3,488.32,800.0,475.4469,475.4469,474.4267,474.4461,800.0
2022-08-10 11:15:00,488.59,488.74,487.62,487.8,1301.0,474.7085,474.8542,473.766,473.9409,1301.0
2022-08-10 11:20:00,487.77,488.11,487.62,487.72,1713.0,473.9118,474.2421,473.766,473.8632,1713.0
2022-08-10 11:25:00,487.74,488.32,487.74,488.18,4400.0,473.8826,474.4461,473.8826,474.3101,4400.0
2022-08-10 11:30:00,488.21,488.22,487.16,487.17,6040.0,474.3393,474.349,473.3191,473.3288,6040.0
2022-08-10 11:35:00,486.64,486.91,486.37,486.6,3251.0,472.8139,473.0762,472.5516,472.775,3251.0
2022-08-10 11:40:00,486.38,486.75,486.29,486.3,1825.0,472.5613,472.9208,472.4738,472.4835,1825.0
2022-08-10 11:45:00,486.62,486.66,486.13,486.13,1880.0,472.7944,472.8333,472.3184,472.3184,1880.0
2022-08-10 11:50:00,486.38,486.48,485.69,486.43,1000.0,472.5613,472.6584,471.8909,472.6098,1000.0
2022-08-10 11:55:00,486.22,486.22,485.72,485.99,1092.0,472.4058,472.4058,471.92,472.1823,1092.0
2022-08-10 12:00:00,486.09,486.15,485.27,485.85,1621.0,472.2795,472.3378,471.4828,472.0463,1621.0
2022-08-10 12:05:00,485.7,485.7,485.33,485.64,720.0,471.9006,471.9006,471.5411,471.8423,720.0
2022-08-10 12:10:00,485.5,486.08,485.17,486.08,500.0,471.7063,472.2698,471.3856,472.2698,500.0
2022-08-10 12:15:00,485.81,486.16,485.64,485.64,634.0,472.0075,472.3475,471.8423,471.8423,634.0
2022-08-10 12:20:00,485.75,485.75,485.27,485.27,1083.0,471.9492,471.9492,471.4828,471.4828,1083.0
2022-08-10 12:25:00,485.68,485.73,485.21,485.31,851.0,471.8812,471.9297,471.4245,471.5217,851.0
2022-08-10 12:30:00,485.36,485.51,485.32,485.44,702.0,471.5702,471.716,471.5314,471.648,702.0
2022-08-10 12:35:00,485.05,485.13,484.64,484.66,1729.0,471.2691,471.3468,470.8707,470.8901,1729.0
2022-08-10 12:40:00,484.33,484.65,483.76,483.9,3267.0,470.5695,470.8804,470.0157,470.1517,3267.0
2022-08-10 12:45:00,484.22,484.26,483.98,483.98,300.0,470.4626,470.5015,470.2295,470.2295,300.0
2022-08-10 12:50:00,484.34,484.57,484.34,484.57,400.0,470.5792,470.8027,470.5792,470.8027,400.0
2022-08-10 12:55:00,484.67,485.39,484.64,485.39,1100.0,470.8999,471.5994,470.8707,471.5994,1100.0
2022-08-10 13:00:00,485.03,485.4,485.02,485.4,1248.0,471.2496,471.6091,471.2399,471.6091,1248.0
2022-08-10 13:05:00,485.56,485.97,485.43,485.96,1346.0,471.7646,472.1629,471.6383,472.1532,1346.0
2022-08-10 13:10:00,485.81,485.94,485.7,485.71,1300.0,472.0075,472.1338,471.9006,471.9103,1300.0
2022-08-10 13:15:00,485.8,486.22,485.72,486.01,1142.0,471.9977,472.4058,471.92,472.2018,1142.0
2022-08-10 13:20:00,486.03,486.03,485.4,485.77,1182.0,472.2212,472.2212,471.6091,471.9686,1182.0
2022-08-10 13:25:00,485.8,485.82,485.26,485.27,1043.0,471.9977,472.0172,471.4731,471.4828,1043.0
2022-08-10 13:30:00,484.89,484.89,484.28,484.55,686.0,471.1136,471.1136,470.5209,470.7833,686.0
2022-08-10 13:35:00,484.74,484.86,484.7,484.7,400.0,470.9679,471.0845,470.929,470.929,400.0
2022-08-10 13:40:00,484.94,485.12,484.65,485.09,1080.0,471.1622,471.3371,470.8804,471.3079,1080.0
2022-08-10 13:45:00,485.1,485.44,485.1,485.2,700.0,471.3176,471.648,471.3176,471.4148,700.0
2022-08-10 13:50:00,485.2,485.46,485.03,485.29,773.0,471.4148,471.6674,471.2496,471.5022,773.0
2022-08-10 13:55:00,485.25,485.25,484.97,485.1,700.0,471.4634,471.4634,471.1913,471.3176,700.0
2022-08-10 14:00:00,484.93,484.96,484.81,484.96,400.0,471.1525,471.1816,471.0359,471.1816,400.0
2022-08-10 14:05:00,484.65,484.91,484.65,484.91,1155.0,470.8804,471.133,470.8804,471.133,1155.0
2022-08-10 14:10:00,485.2,485.29,484.95,485.2,1301.0,471.4148,471.5022,471.1719,471.4148,1301.0
2022-08-10 14:15:00,485.0,485.37,484.97,485.37,3451.0,471.2205,471.58,471.1913,471.58,3451.0
2022-08-10 14:20:00,485.15,485.15,484.98,485.13,3450.0,471.3662,471.3662,471.201,471.3468,3450.0
2022-08-10 14:25:00,485.15,485.26,485.07,485.15,6200.0,471.3662,471.4731,471.2885,471.3662,6200.0
2022-08-10 14:30:00,485.14,485.43,484.98,485.42,7700.0,471.3565,471.6383,471.201,471.6285,7700.0
2022-08-10 14:35:00,485.42,485.42,485.15,485.33,1113.0,471.6285,471.6285,471.3662,471.5411,1113.0
2022-08-10 14:40:00,485.47,485.6,485.32,485.45,884.0,471.6771,471.8034,471.5314,471.6577,884.0
2022-08-10 14:45:00,485.26,485.26,483.56,483.56,6162.0,471.4731,471.4731,469.8214,469.8214,6162.0
2022-08-10 14:50:00,483.62,483.83,483.45,483.65,1913.0,469.8797,470.0837,469.7145,469.9088,1913.0
2022-08-10 14:55:00,483.84,484.32,483.79,484.32,1150.0,470.0934,470.5598,470.0449,470.5598,1150.0
2022-08-10 15:00:00,484.34,484.83,484.25,484.61,700.0,470.5792,471.0553,470.4918,470.8416,700.0
2022-08-10 15:05:00,484.5,484.5,484.01,484.36,700.0,470.7347,470.7347,470.2586,470.5987,700.0
2022-08-10 15:10:00,484.61,484.91,484.35,484.91,500.0,470.8416,471.133,470.5889,471.133,500.0
2022-08-10 15:15:00,484.57,484.69,484.28,484.28,900.0,470.8027,470.9193,470.5209,470.5209,900.0
2022-08-10 15:20:00,484.4,484.66,484.26,484.57,1120.0,470.6375,470.8901,470.5015,470.8027,1120.0
2022-08-10 15:25:00,484.61,484.77,484.6,484.6,1200.0,470.8416,470.997,470.8318,470.8318,1200.0
2022-08-10 15:30:00,484.83,485.64,484.81,485.51,2000.0,471.0553,471.8423,471.0359,471.716,2000.0
2022-08-10 15:35:00,485.61,485.79,485.44,485.56,2492.0,471.8131,471.988,471.648,471.7646,2492.0
2022-08-10 15:40:00,485.58,486.71,485.58,486.67,1500.0,471.784,472.8819,471.784,472.843,1500.0
2022-08-10 15:45:00,486.84,486.94,486.38,486.57,2825.0,473.0082,473.1054,472.5613,472.7459,2825.0
2022-08-10 15:50:00,486.23,486.62,485.84,485.96,6199.0,472.4155,472.7944,472.0366,472.1532,6199.0
2022-08-10 15:55:00,485.94,486.6,485.45,485.94,26036.0,472.1338,472.775,471.6577,472.1338,26036.0
2022-08-11 09:30:00,484.35,487.11,482.66,483.63,10994.0,470.5889,473.2705,468.947,469.8894,10994.0
2022-08-11 09:35:00,482.71,483.72,482.31,482.58,4897.0,468.9955,469.9768,468.6069,468.8692,4897.0
2022-08-11 09:40:00,483.62,484.1,482.56,483.9,1100.0,469.8797,470.346,468.8498,470.1517,1100.0
2022-08-11 09:45:00,484.61,484.61,483.35,483.65,1504.0,470.8416,470.8416,469.6174,469.9088,1504.0
2022-08-11 09:50:00,483.6,484.72,483.37,483.48,4840.0,469.8603,470.9484,469.6368,469.7437,4840.0
2022-08-11 09:55:00,482.9,482.9,481.67,482.3,2933.0,469.1801,469.1801,467.9851,468.5972,2933.0
2022-08-11 10:00:00,482.43,482.43,479.56,479.56,5728.0,468.7235,468.7235,465.935,465.935,5728.0
2022-08-11 10:05:00,479.58,480.43,479.32,480.29,4203.0,465.9545,466.7803,465.7019,466.6443,4203.0
2022-08-11 10:10:00,480.77,480.99,480.19,480.59,1300.0,467.1107,467.3244,466.5471,466.9358,1300.0
2022-08-11 10:15:00,480.94,482.58,480.94,482.2,4877.0,467.2758,468.8692,467.2758,468.5,4877.0
2022-08-11 10:20:00,482.14,483.42,481.68,482.66,3001.0,468.4417,469.6854,467.9948,468.947,3001.0
2022-08-11 10:25:00,483.23,483.31,482.23,482.23,5267.0,469.5008,469.5785,468.5292,468.5292,5267.0
2022-08-11 10:30:00,482.39,482.83,481.75,482.12,7544.0,468.6846,469.1121,468.0628,468.4223,7544.0
2022-08-11 10:35:00,482.37,483.25,482.27,482.47,5050.0,468.6652,469.5202,468.568,468.7624,5050.0
2022-08-11 10:40:00,482.62,482.62,481.96,482.55,1750.0,468.9081,468.9081,468.2668,468.8401,1750.0
2022-08-11 10:45:00,482.5,482.87,482.28,482.87,1318.0,468.7915,469.151,468.5778,469.151,1318.0
2022-08-11 10:50:00,483.6,483.83,483.34,483.83,4466.0,469.8603,470.0837,469.6076,470.0837,4466.0
2022-08-11 10:55:00,483.89,484.94,483.64,484.28,15700.0,470.142,471.1622,469.8991,470.5209,15700.0
2022-08-11 11:00:00,484.28,484.57,484.22,484.22,2432.0,470.5209,470.8027,470.4626,470.4626,2432.0
2022-08-11 11:05:00,484.01,484.29,484.01,484.04,900.0,470.2586,470.5306,470.2586,470.2878,900.0
2022-08-11 11:10:00,484.0,484.0,483.79,483.79,300.0,470.2489,470.2489,470.0449,470.0449,300.0
2022-08-11 11:15:00,483.9,484.74,483.89,484.74,800.0,470.1517,470.9679,470.142,470.9679,800.0
2022-08-11 11:20:00,484.8,485.96,484.73,485.72,1400.0,471.0262,472.1532,470.9581,471.92,1400.0
2022-08-11 11:25:00,485.39,485.52,484.52,484.52,1600.0,471.5994,471.7257,470.7541,470.7541,1600.0
2022-08-11 11:30:00,484.29,484.89,484.29,484.55,901.0,470.5306,471.1136,470.5306,470.7833,901.0
2022-08-11 11:35:00,483.94,484.86,483.94,484.86,700.0,470.1906,471.0845,470.1906,471.0845,700.0
2022-08-11 11:40:00,485.24,485.24,484.87,484.95,812.0,471.4537,471.4537,471.0942,471.1719,812.0
2022-08-11 11:45:00,485.31,485.73,485.11,485.52,1503.0,471.5217,471.9297,471.3273,471.7257,1503.0
2022-08-11 11:50:00,485.31,486.33,485.31,486.33,3071.0,471.5217,472.5127,471.5217,472.5127,3071.0
2022-08-11 11:55:00,486.21,486.33,485.56,485.56,912.0,472.3961,472.5127,471.7646,471.7646,912.0
2022-08-11 12:00:00,485.77,485.99,485.46,485.9,2441.0,471.9686,472.1823,471.6674,472.0949,2441.0
2022-08-11 12:05:00,485.89,486.3,484.82,485.1,5762.0,472.0852,472.4835,471.0456,471.3176,5762.0
2022-08-11 12:10:00,485.5,485.5,485.5,485.5,200.0,471.7063,471.7063,471.7063,471.7063,200.0
2022-08-11 12:15:00,485.23,485.64,485.21,485.46,522.0,471.4439,471.8423,471.4245,471.6674,522.0
2022-08-11 12:20:00,485.35,485.54,484.96,484.96,3830.0,471.5605,471.7451,471.1816,471.1816,3830.0
2022-08-11 12:25:00,484.8,484.94,484.53,484.83,3121.0,471.0262,471.1622,470.7638,471.0553,3121.0
2022-08-11 12:30:00,484.72,484.9,484.72,484.9,500.0,470.9484,471.1233,470.9484,471.1233,500.0
2022-08-11 12:35:00,485.5,485.51,485.5,485.5,100.0,471.7063,471.716,471.7063,471.7063,100.0
2022-08-11 12:40:00,485.11,485.11,484.53,484.67,1800.0,471.3273,471.3273,470.7638,470.8999,1800.0
2022-08-11 12:45:00,484.75,485.22,484.75,484.94,300.0,470.9776,471.4342,470.9776,471.1622,300.0
2022-08-11 12:50:00,485.11,485.26,484.55,484.55,1506.0,471.3273,471.4731,470.7833,470.7833,1506.0
2022-08-11 12:55:00,484.57,484.64,484.34,484.34,670.0,470.8027,470.8707,470.5792,470.5792,670.0
2022-08-11 13:00:00,484.73,484.76,484.37,484.38,1800.0,470.9581,470.9873,470.6084,470.6181,1800.0
2022-08-11 13:05:00,484.35,484.72,484.35,484.72,700.0,470.5889,470.9484,470.5889,470.9484,700.0
2022-08-11 13:10:00,484.46,485.13,484.32,485.12,934.0,470.6958,471.3468,470.5598,471.3371,934.0
2022-08-11 13:15:00,485.07,485.07,485.03,485.06,927.0,471.2885,471.2885,471.2496,471.2788,927.0
2022-08-11 13:20:00,484.66,484.85,484.66,484.77,879.0,470.8901,471.0747,470.8901,470.997,879.0
2022-08-11 13:25:00,484.75,484.85,484.37,484.85,1400.0,470.9776,471.0747,470.6084,471.0747,1400.0
2022-08-11 13:30:00,484.83,485.12,484.69,484.69,1800.0,471.0553,471.3371,470.9193,470.9193,1800.0
2022-08-11 13:35:00,484.84,484.84,483.92,484.22,2336.0,471.065,471.065,470.1712,470.4626,2336.0
2022-08-11 13:40:00,483.94,484.38,483.94,484.12,1029.0,470.1906,470.6181,470.1906,470.3655,1029.0
2022-08-11 13:45:00,483.92,483.92,482.52,482.53,1084.0,470.1712,470.1712,468.8109,468.8207,1084.0
2022-08-11 13:50:00,482.62,482.62,482.42,482.42,590.0,468.9081,468.9081,468.7138,468.7138,590.0
2022-08-11 13:55:00,482.5,482.58,482.15,482.5,2213.0,468.7915,468.8692,468.4514,468.7915,2213.0
2022-08-11 14:00:00,482.27,482.3,481.77,481.77,1026.0,468.568,468.5972,468.0822,468.0822,1026.0
2022-08-11 14:05:00,481.6,481.6,481.17,481.17,500.0,467.9171,467.9171,467.4993,467.4993,500.0
2022-08-11 14:10:00,481.22,481.41,480.11,480.25,2111.0,467.5479,467.7325,466.4694,466.6054,2111.0
2022-08-11 14:15:00,480.37,480.87,480.37,480.59,3534.0,466.722,467.2078,466.722,466.9358,3534.0
2022-08-11 14:20:00,480.52,480.66,480.23,480.65,2132.0,466.8678,467.0038,466.586,466.9941,2132.0
2022-08-11 14:25:00,480.51,481.24,480.51,481.24,1273.0,466.858,467.5673,466.858,467.5673,1273.0
2022-08-11 14:30:00,481.48,481.52,480.61,480.89,14375.0,467.8005,467.8393,466.9552,467.2272,14375.0
2022-08-11 14:35:00,481.26,481.76,481.26,481.53,1531.0,467.5867,468.0725,467.5867,467.8491,1531.0
2022-08-11 14:40:00,481.22,481.36,480.79,480.96,2338.0,467.5479,467.6839,467.1301,467.2953,2338.0
2022-08-11 14:45:00,481.17,481.42,480.49,481.31,8428.0,467.4993,467.7422,466.8386,467.6353,8428.0
2022-08-11 14:50:00,481.29,481.77,481.07,481.72,1900.0,467.6159,468.0822,467.4021,468.0337,1900.0
2022-08-11 14:55:00,481.65,482.4,481.65,482.25,4825.0,467.9657,468.6943,467.9657,468.5486,4825.0
2022-08-11 15:00:00,481.96,482.07,481.72,482.07,8207.0,468.2668,468.3737,468.0337,468.3737,8207.0
2022-08-11 15:05:00,482.08,482.08,481.25,481.49,3000.0,468.3834,468.3834,467.577,467.8102,3000.0
2022-08-11 15:10:00,481.5,481.89,481.04,481.06,3635.0,467.8199,468.1988,467.373,467.3924,3635.0
2022-08-11 15:15:00,480.91,481.59,480.76,481.55,9889.0,467.2467,467.9074,467.1009,467.8685,9889.0
2022-08-11 15:20:00,481.52,482.4,481.3,482.17,4239.0,467.8393,468.6943,467.6256,468.4709,4239.0
2022-08-11 15:25:00,481.95,482.11,481.7,481.78,3220.0,468.2571,468.4126,468.0142,468.092,3220.0
2022-08-11 15:30:00,481.8,482.45,481.41,482.44,5232.0,468.1114,468.7429,467.7325,468.7332,5232.0
2022-08-11 15:35:00,482.24,483.46,482.24,483.31,7413.0,468.5389,469.7242,468.5389,469.5785,7413.0
2022-08-11 15:40:00,483.25,483.28,482.87,483.1,5670.0,469.5202,469.5493,469.151,469.3745,5670.0
2022-08-11 15:45:00,482.83,482.93,482.44,482.93,5958.0,469.1121,469.2093,468.7332,469.2093,5958.0
2022-08-11 15:50:00,482.91,484.09,482.71,483.9,12233.0,469.1899,470.3363,468.9955,470.1517,12233.0
2022-08-11 15:55:00,484.09,484.22,483.11,484.09,26584.0,470.3363,470.4626,469.3842,470.3363,26584.0
2022-08-12 09:30:00,487.29,491.52,485.01,490.16,6325.0,473.4454,477.5552,471.2302,476.2339,6325.0
2022-08-12 09:35:00,489.58,490.91,487.82,489.93,3695.0,475.6704,476.9626,473.9604,476.0104,3695.0
2022-08-12 09:40:00,490.2,490.2,488.28,488.86,1437.0,476.2727,476.2727,474.4073,474.9708,1437.0
2022-08-12 09:45:00,489.76,489.76,487.91,489.13,2600.0,475.8452,475.8452,474.0478,475.2331,2600.0
2022-08-12 09:50:00,489.15,491.0,489.04,490.15,3890.0,475.2526,477.05,475.1457,476.2242,3890.0
2022-08-12 09:55:00,490.3,491.46,490.3,490.93,4223.0,476.3699,477.4969,476.3699,476.982,4223.0
2022-08-12 10:00:00,490.93,490.93,488.92,490.34,2468.0,476.982,476.982,475.0291,476.4088,2468.0
2022-08-12 10:05:00,489.8,491.16,489.8,490.43,1291.0,475.8841,477.2055,475.8841,476.4962,1291.0
2022-08-12 10:10:00,490.93,491.59,490.59,491.46,2358.0,476.982,477.6232,476.6517,477.4969,2358.0
2022-08-12 10:15:00,491.45,491.91,490.9,490.93,2318.0,477.4872,477.9342,476.9528,476.982,2318.0
2022-08-12 10:20:00,491.25,491.52,491.05,491.25,650.0,477.2929,477.5552,477.0986,477.2929,650.0
2022-08-12 10:25:00,491.83,492.0,491.05,491.05,1600.0,477.8564,478.0216,477.0986,477.0986,1600.0
2022-08-12 10:30:00,490.89,491.7,490.24,490.66,3299.0,476.9431,477.7301,476.3116,476.7197,3299.0
2022-08-12 10:35:00,491.05,491.05,490.83,490.97,1100.0,477.0986,477.0986,476.8848,477.0209,1100.0
2022-08-12 10:40:00,490.86,491.65,490.86,491.65,613.0,476.914,477.6815,476.914,477.6815,613.0
2022-08-12 10:45:00,492.37,492.43,491.63,491.63,2267.0,478.3811,478.4394,477.6621,477.6621,2267.0
2022-08-12 10:50:00,491.46,491.47,491.02,491.02,600.0,477.4969,477.5067,477.0694,477.0694,600.0
2022-08-12 10:55:00,491.28,491.96,490.97,491.96,1536.0,477.3221,477.9827,477.0209,477.9827,1536.0
2022-08-12 11:00:00,492.05,492.05,491.71,492.0,1000.0,478.0702,478.0702,477.7398,478.0216,1000.0
2022-08-12 11:05:00,492.17,492.67,491.67,491.68,2724.0,478.1868,478.6726,477.701,477.7107,2724.0
2022-08-12 11:10:00,491.87,492.01,491.67,491.67,2830.0,477.8953,478.0313,477.701,477.701,2830.0
2022-08-12 11:15:00,491.47,491.89,491.47,491.64,700.0,477.5067,477.9147,477.5067,477.6718,700.0
2022-08-12 11:20:00,491.83,491.88,491.57,491.88,817.0,477.8564,477.905,477.6038,477.905,817.0
2022-08-12 11:25:00,492.08,492.54,492.0,492.54,800.0,478.0993,478.5463,478.0216,478.5463,800.0
2022-08-12 11:30:00,492.51,492.76,492.0,492.0,2300.0,478.5171,478.76,478.0216,478.0216,2300.0
2022-08-12 11:35:00,492.05,492.76,491.95,492.63,6894.0,478.0702,478.76,477.973,478.6337,6894.0
2022-08-12 11:40:00,492.72,492.72,492.09,492.68,2639.0,478.7211,478.7211,478.109,478.6823,2639.0
2022-08-12 11:45:00,492.63,493.7,492.62,493.44,1891.0,478.6337,479.6733,478.624,479.4207,1891.0
2022-08-12 11:50:00,493.65,493.77,493.64,493.72,950.0,479.6247,479.7413,479.615,479.6927,950.0
2022-08-12 11:55:00,493.88,494.53,493.79,493.86,1657.0,479.8482,480.4797,479.7607,479.8288,1657.0
2022-08-12 12:00:00,494.07,494.31,494.04,494.31,600.0,480.0328,480.266,480.0036,480.266,600.0
2022-08-12 12:05:00,494.27,494.27,493.57,494.14,1932.0,480.2271,480.2271,479.547,480.1008,1932.0
2022-08-12 12:10:00,494.28,494.72,494.05,494.72,1200.0,480.2368,480.6643,480.0134,480.6643,1200.0
2022-08-12 12:15:00,494.24,494.36,494.04,494.34,1100.0,480.198,480.3145,480.0036,480.2951,1100.0
2022-08-12 12:20:00,493.98,494.41,493.98,494.41,700.0,479.9453,480.3631,479.9453,480.3631,700.0
2022-08-12 12:25:00,494.17,494.44,493.86,493.9,2415.0,480.1299,480.3923,479.8288,479.8676,2415.0
2022-08-12 12:30:00,493.93,494.19,493.34,493.66,3304.0,479.8968,480.1494,479.3235,479.6344,3304.0
2022-08-12 12:35:00,493.54,494.0,493.54,493.89,1240.0,479.5178,479.9648,479.5178,479.8579,1240.0
2022-08-12 12:40:00,493.89,494.14,493.53,493.53,1505.0,479.8579,480.1008,479.5081,479.5081,1505.0
2022-08-12 12:45:00,493.45,493.75,493.28,493.75,1722.0,479.4304,479.7219,479.2652,479.7219,1722.0
2022-08-12 12:50:00,493.91,493.95,493.71,493.71,1000.0,479.8773,479.9162,479.683,479.683,1000.0
2022-08-12 12:55:00,493.66,493.66,493.51,493.51,300.0,479.6344,479.6344,479.4887,479.4887,300.0
2022-08-12 13:00:00,493.71,493.71,493.49,493.6,1104.0,479.683,479.683,479.4693,479.5761,1104.0
2022-08-12 13:05:00,493.46,493.63,492.67,492.67,1400.0,479.4401,479.6053,478.6726,478.6726,1400.0
2022-08-12 13:10:00,492.5,492.5,492.23,492.24,2313.0,478.5074,478.5074,478.2451,478.2548,2313.0
2022-08-12 13:15:00,492.19,492.58,492.04,492.46,1000.0,478.2062,478.5851,478.0605,478.4685,1000.0
2022-08-12 13:20:00,492.09,492.51,492.09,492.51,300.0,478.109,478.5171,478.109,478.5171,300.0
2022-08-12 13:25:00,492.45,492.7,492.28,492.7,500.0,478.4588,478.7017,478.2936,478.7017,500.0
2022-08-12 13:30:00,492.69,492.69,492.07,492.26,1009.0,478.692,478.692,478.0896,478.2742,1009.0
2022-08-12 13:35:00,492.32,492.58,492.32,492.58,400.0,478.3325,478.5851,478.3325,478.5851,400.0
2022-08-12 13:40:00,492.62,492.7,492.13,492.61,700.0,478.624,478.7017,478.1479,478.6143,700.0
2022-08-12 13:45:00,492.61,493.1,492.57,493.1,1100.0,478.6143,479.0903,478.5754,479.0903,1100.0
2022-08-12 13:50:00,492.79,492.85,492.59,492.63,930.0,478.7892,478.8474,478.5948,478.6337,930.0
2022-08-12 13:55:00,492.45,492.47,492.38,492.47,880.0,478.4588,478.4782,478.3908,478.4782,880.0
2022-08-12 14:00:00,492.47,492.47,491.7,491.75,1467.0,478.4782,478.4782,477.7301,477.7787,1467.0
2022-08-12 14:05:00,491.97,492.08,491.97,492.08,300.0,477.9924,478.0993,477.9924,478.0993,300.0
2022-08-12 14:10:00,492.5,492.5,492.5,492.5,100.0,478.5074,478.5074,478.5074,478.5074,100.0
2022-08-12 14:15:00,492.18,492.59,492.15,492.59,1293.0,478.1965,478.5948,478.1673,478.5948,1293.0
2022-08-12 14:20:00,492.2,492.46,491.65,491.9,1665.0,478.2159,478.4685,477.6815,477.9244,1665.0
2022-08-12 14:25:00,492.04,493.09,492.03,492.9,1500.0,478.0605,479.0806,478.0507,478.896,1500.0
2022-08-12 14:30:00,493.11,493.22,492.66,493.22,1212.0,479.1001,479.2069,478.6628,479.2069,1212.0
2022-08-12 14:35:00,493.05,493.35,492.93,493.19,500.0,479.0418,479.3332,478.9252,479.1778,500.0
2022-08-12 14:40:00,493.26,493.76,492.99,493.76,1874.0,479.2458,479.7316,478.9835,479.7316,1874.0
2022-08-12 14:45:00,493.53,494.31,493.38,493.69,4126.0,479.5081,480.266,479.3624,479.6636,4126.0
2022-08-12 14:50:00,493.64,493.65,493.07,493.36,1608.0,479.615,479.6247,479.0612,479.343,1608.0
2022-08-12 14:55:00,493.09,493.84,492.94,493.33,19340.0,479.0806,479.8093,478.9349,479.3138,19340.0
2022-08-12 15:00:00,493.05,493.61,492.82,493.61,3788.0,479.0418,479.5859,478.8183,479.5859,3788.0
2022-08-12 15:05:00,493.67,494.07,493.51,493.51,12725.0,479.6441,480.0328,479.4887,479.4887,12725.0
2022-08-12 15:10:00,493.75,493.77,493.54,493.69,8000.0,479.7219,479.7413,479.5178,479.6636,8000.0
2022-08-12 15:15:00,493.25,493.79,492.82,493.7,11402.0,479.2361,479.7607,478.8183,479.6733,11402.0
2022-08-12 15:20:00,493.69,494.5,493.67,494.47,11646.0,479.6636,480.4506,479.6441,480.4214,11646.0
2022-08-12 15:25:00,494.64,495.32,494.47,494.74,7358.0,480.5866,481.2473,480.4214,480.6837,7358.0
2022-08-12 15:30:00,494.68,494.78,494.37,494.51,5503.0,480.6255,480.7226,480.3243,480.4603,5503.0
2022-08-12 15:35:00,494.41,494.81,494.32,494.47,5043.0,480.3631,480.7518,480.2757,480.4214,5043.0
2022-08-12 15:40:00,494.47,495.76,494.47,495.5,10655.0,480.4214,481.6748,480.4214,481.4222,10655.0
2022-08-12 15:45:00,495.24,495.74,494.66,495.74,7140.0,481.1695,481.6553,480.606,481.6553,7140.0
2022-08-12 15:50:00,495.88,496.36,495.6,496.26,12360.0,481.7914,482.2577,481.5193,482.1606,12360.0
2022-08-12 15:55:00,496.15,497.37,496.13,496.86,31243.0,482.0537,483.239,482.0343,482.7435,31243.0
2022-08-15 09:30:00,493.77,496.82,493.77,495.53,4204.0,479.7413,482.7047,479.7413,481.4513,4204.0
2022-08-15 09:35:00,495.71,496.98,495.71,496.35,1500.0,481.6262,482.8601,481.6262,482.248,1500.0
2022-08-15 09:40:00,498.71,498.71,497.82,498.37,1200.0,484.541,484.541,483.6762,484.2106,1200.0
2022-08-15 09:45:00,498.81,501.17,498.81,500.45,6457.0,484.6381,486.9311,484.6381,486.2315,6457.0
2022-08-15 09:50:00,499.97,502.02,499.97,501.16,4720.0,485.7652,487.7569,485.7652,486.9213,4720.0
2022-08-15 09:55:00,500.14,500.99,499.86,500.99,1502.0,485.9303,486.7562,485.6583,486.7562,1502.0
2022-08-15 10:00:00,500.83,501.34,499.94,500.8,1471.0,486.6007,487.0962,485.736,486.5716,1471.0
2022-08-15 10:05:00,500.68,500.69,499.82,500.27,1898.0,486.455,486.4647,485.6194,486.0566,1898.0
2022-08-15 10:10:00,500.3,500.32,499.38,499.38,1216.0,486.0858,486.1052,485.1919,485.1919,1216.0
2022-08-15 10:15:00,498.86,499.49,498.25,498.25,1400.0,484.6867,485.2988,484.094,484.094,1400.0
2022-08-15 10:20:00,498.57,498.7,497.5,497.5,2716.0,484.4049,484.5312,483.3653,483.3653,2716.0
2022-08-15 10:25:00,498.22,498.76,497.88,498.6,2100.0,484.0649,484.5895,483.7345,484.4341,2100.0
2022-08-15 10:30:00,498.39,498.87,497.34,498.4,3203.0,484.23,484.6964,483.2099,484.2398,3203.0
2022-08-15 10:35:00,498.42,498.61,497.79,498.09,2393.0,484.2592,484.4438,483.6471,483.9386,2393.0
2022-08-15 10:40:00,498.56,498.97,498.07,498.37,1125.0,484.3952,484.7936,483.9191,484.2106,1125.0
2022-08-15 10:45:00,498.55,498.71,498.55,498.71,402.0,484.3855,484.541,484.3855,484.541,402.0
2022-08-15 10:50:00,498.47,498.47,497.17,497.75,3110.0,484.3078,484.3078,483.0447,483.6082,3110.0
2022-08-15 10:55:00,497.99,498.23,497.83,497.95,1170.0,483.8414,484.0746,483.686,483.8025,1170.0
2022-08-15 11:00:00,498.16,498.23,497.69,497.94,1433.0,484.0066,484.0746,483.5499,483.7928,1433.0
2022-08-15 11:05:00,497.87,498.64,497.75,497.75,1852.0,483.7248,484.4729,483.6082,483.6082,1852.0
2022-08-15 11:10:00,497.42,497.84,497.02,497.56,1300.0,483.2876,483.6957,482.899,483.4236,1300.0
2022-08-15 11:15:00,497.23,497.23,496.53,496.8,1727.0,483.103,483.103,482.4229,482.6852,1727.0
2022-08-15 11:20:00,496.45,497.08,496.44,496.44,1999.0,482.3452,482.9573,482.3354,482.3354,1999.0
2022-08-15 11:25:00,496.64,496.82,495.98,496.18,2502.0,482.5298,482.7047,481.8885,482.0828,2502.0
2022-08-15 11:30:00,496.54,496.89,496.44,496.56,2436.0,482.4326,482.7727,482.3354,482.452,2436.0
2022-08-15 11:35:00,496.48,496.48,496.14,496.28,680.0,482.3743,482.3743,482.044,482.18,680.0
2022-08-15 11:40:00,496.48,497.37,496.47,497.37,1119.0,482.3743,483.239,482.3646,483.239,1119.0
2022-08-15 11:45:00,497.25,497.97,497.25,497.97,1800.0,483.1224,483.822,483.1224,483.822,1800.0
2022-08-15 11:50:00,498.25,498.26,497.53,497.99,5277.0,484.094,484.1037,483.3945,483.8414,5277.0
2022-08-15 11:55:00,498.33,498.87,498.33,498.87,700.0,484.1718,484.6964,484.1718,484.6964,700.0
2022-08-15 12:00:00,498.47,498.47,497.45,497.94,1400.0,484.3078,484.3078,483.3168,483.7928,1400.0
2022-08-15 12:05:00,497.93,498.09,497.06,497.31,2834.0,483.7831,483.9386,482.9378,483.1807,2834.0
2022-08-15 12:10:00,497.11,497.14,496.63,496.87,1600.0,482.9864,483.0156,482.5201,482.7532,1600.0
2022-08-15 12:15:00,497.48,498.28,497.26,498.28,1523.0,483.3459,484.1232,483.1322,484.1232,1523.0
2022-08-15 12:20:00,498.8,498.8,498.38,498.65,1100.0,484.6284,484.6284,484.2203,484.4827,1100.0
2022-08-15 12:25:00,498.87,500.0,498.81,500.0,7814.0,484.6964,485.7943,484.6381,485.7943,7814.0
2022-08-15 12:30:00,499.72,500.09,499.35,499.61,2706.0,485.5223,485.8817,485.1628,485.4154,2706.0
2022-08-15 12:35:00,499.64,500.37,499.2,499.52,3617.0,485.4445,486.1538,485.017,485.3279,3617.0
2022-08-15 12:40:00,499.4,499.65,499.19,499.54,4100.0,485.2114,485.4542,485.0073,485.3474,4100.0
2022-08-15 12:45:00,499.36,500.11,499.21,500.02,4652.0,485.1725,485.9012,485.0267,485.8137,4652.0
2022-08-15 12:50:00,500.26,500.47,499.93,499.93,2668.0,486.0469,486.251,485.7263,485.7263,2668.0
2022-08-15 12:55:00,500.17,500.17,499.99,499.99,200.0,485.9595,485.9595,485.7846,485.7846,200.0
2022-08-15 13:00:00,500.29,500.75,500.29,500.58,2350.0,486.0761,486.523,486.0761,486.3578,2350.0
2022-08-15 13:05:00,500.76,501.2,500.76,501.09,850.0,486.5327,486.9602,486.5327,486.8533,850.0
2022-08-15 13:10:00,501.05,501.11,500.05,500.15,2538.0,486.8145,486.8728,485.8429,485.94,2538.0
2022-08-15 13:15:00,500.16,500.45,499.65,499.65,2488.0,485.9498,486.2315,485.4542,485.4542,2488.0
2022-08-15 13:20:00,499.88,499.93,499.49,499.77,2757.0,485.6777,485.7263,485.2988,485.5708,2757.0
2022-08-15 13:25:00,499.86,499.86,499.19,499.45,1233.0,485.6583,485.6583,485.0073,485.2599,1233.0
2022-08-15 13:30:00,499.37,499.37,498.78,498.78,2847.0,485.1822,485.1822,484.609,484.609,2847.0
2022-08-15 13:35:00,498.67,499.04,498.66,499.04,509.0,484.5021,484.8616,484.4924,484.8616,509.0
2022-08-15 13:40:00,498.66,498.97,498.53,498.84,2020.0,484.4924,484.7936,484.3661,484.6673,2020.0
2022-08-15 13:45:00,498.84,499.48,498.6,499.48,2100.0,484.6673,485.2891,484.4341,485.2891,2100.0
2022-08-15 13:50:00,499.41,499.49,498.91,498.95,1881.0,485.2211,485.2988,484.7353,484.7741,1881.0
2022-08-15 13:55:00,499.15,499.15,498.84,499.05,800.0,484.9685,484.9685,484.6673,484.8713,800.0
2022-08-15 14:00:00,499.17,499.25,498.99,499.11,1900.0,484.9879,485.0656,484.813,484.9296,1900.0
2022-08-15 14:05:00,498.88,499.27,498.75,498.81,2010.0,484.7061,485.085,484.5798,484.6381,2010.0
2022-08-15 14:10:00,498.76,499.27,498.73,499.09,1506.0,484.5895,485.085,484.5604,484.9102,1506.0
2022-08-15 14:15:00,498.67,499.41,498.67,499.41,900.0,484.5021,485.2211,484.5021,485.2211,900.0
2022-08-15 14:20:00,499.63,500.21,499.55,500.21,2100.0,485.4348,485.9983,485.3571,485.9983,2100.0
2022-08-15 14:25:00,499.78,499.97,499.6,499.84,2131.0,485.5806,485.7652,485.4057,485.6389,2131.0
2022-08-15 14:30:00,499.92,499.92,499.18,499.18,1600.0,485.7166,485.7166,484.9976,484.9976,1600.0
2022-08-15 14:35:00,499.24,499.33,499.21,499.23,790.0,485.0559,485.1433,485.0267,485.0462,790.0
2022-08-15 14:40:00,499.35,499.54,499.22,499.26,1680.0,485.1628,485.3474,485.0365,485.0753,1680.0
2022-08-15 14:45:00,499.32,499.5,499.22,499.5,1740.0,485.1336,485.3085,485.0365,485.3085,1740.0
2022-08-15 14:50:00,499.55,499.75,499.54,499.67,1300.0,485.3571,485.5514,485.3474,485.4737,1300.0
2022-08-15 14:55:00,499.95,500.73,499.95,500.69,1200.0,485.7457,486.5036,485.7457,486.4647,1200.0
2022-08-15 15:00:00,500.88,500.88,500.17,500.23,1828.0,486.6493,486.6493,485.9595,486.0178,1828.0
2022-08-15 15:05:00,500.13,500.21,499.93,500.0,1889.0,485.9206,485.9983,485.7263,485.7943,1889.0
2022-08-15 15:10:00,500.01,500.01,499.54,499.54,1124.0,485.804,485.804,485.3474,485.3474,1124.0
2022-08-15 15:15:00,499.53,499.55,499.03,499.1,1700.0,485.3377,485.3571,484.8519,484.9199,1700.0
2022-08-15 15:20:00,499.24,499.51,498.98,499.41,3580.0,485.0559,485.3182,484.8033,485.2211,3580.0
2022-08-15 15:25:00,499.33,499.5,499.25,499.25,2055.0,485.1433,485.3085,485.0656,485.0656,2055.0
2022-08-15 15:30:00,499.23,499.32,499.09,499.3,2118.0,485.0462,485.1336,484.9102,485.1142,2118.0
2022-08-15 15:35:00,499.17,499.98,499.13,499.98,4742.0,484.9879,485.7749,484.949,485.7749,4742.0
2022-08-15 15:40:00,499.99,500.11,499.38,499.56,5412.0,485.7846,485.9012,485.1919,485.3668,5412.0
2022-08-15 15:45:00,499.63,499.93,499.36,499.93,9429.0,485.4348,485.7263,485.1725,485.7263,9429.0
2022-08-15 15:50:00,500.28,500.28,499.06,499.07,7960.0,486.0663,486.0663,484.881,484.8907,7960.0
2022-08-15 15:55:00,499.17,499.48,498.42,498.63,30502.0,484.9879,485.2891,484.2592,484.4632,30502.0
2022-08-16 09:30:00,499.02,499.41,496.99,497.8,4722.0,484.8421,485.2211,482.8698,483.6568,4722.0
2022-08-16 09:35:00,497.81,499.33,497.46,498.58,1300.0,483.6665,485.1433,483.3265,484.4146,1300.0
2022-08-16 09:40:00,498.55,499.93,497.66,498.2,7337.0,484.3855,485.7263,483.5208,484.0454,7337.0
2022-08-16 09:45:00,498.21,498.21,496.86,497.43,1397.0,484.0552,484.0552,482.7435,483.2973,1397.0
2022-08-16 09:50:00,497.33,498.33,496.84,498.33,1900.0,483.2002,484.1718,482.7241,484.1718,1900.0
2022-08-16 09:55:00,498.47,499.6,497.59,497.91,4301.0,484.3078,485.4057,483.4528,483.7637,4301.0
2022-08-16 10:00:00,497.44,497.44,495.87,496.04,5191.0,483.307,483.307,481.7816,481.9468,5191.0
2022-08-16 10:05:00,495.75,496.28,495.67,495.67,3653.0,481.6651,482.18,481.5873,481.5873,3653.0
2022-08-16 10:10:00,495.33,495.86,495.0,495.22,2200.0,481.257,481.7719,480.9364,481.1501,2200.0
2022-08-16 10:15:00,495.12,495.5,494.8,495.37,3084.0,481.053,481.4222,480.742,481.2958,3084.0
2022-08-16 10:20:00,495.37,495.75,495.13,495.3,3497.0,481.2958,481.6651,481.0627,481.2278,3497.0
2022-08-16 10:25:00,495.39,495.79,494.7,495.48,1977.0,481.3153,481.7039,480.6449,481.4027,1977.0
2022-08-16 10:30:00,495.57,495.6,495.14,495.16,900.0,481.4902,481.5193,481.0724,481.0918,900.0
2022-08-16 10:35:00,494.59,495.22,494.59,494.68,5493.0,480.538,481.1501,480.538,480.6255,5493.0
2022-08-16 10:40:00,494.67,495.16,494.21,494.49,1500.0,480.6157,481.0918,480.1688,480.4409,1500.0
2022-08-16 10:45:00,494.28,494.28,493.75,493.96,1500.0,480.2368,480.2368,479.7219,479.9259,1500.0
2022-08-16 10:50:00,493.88,493.88,493.27,493.39,1001.0,479.8482,479.8482,479.2555,479.3721,1001.0
2022-08-16 10:55:00,493.31,493.76,493.17,493.56,1892.0,479.2944,479.7316,479.1584,479.5373,1892.0
2022-08-16 11:00:00,493.35,493.63,492.46,493.34,3816.0,479.3332,479.6053,478.4685,479.3235,3816.0
2022-08-16 11:05:00,493.19,494.68,493.19,494.4,4100.0,479.1778,480.6255,479.1778,480.3534,4100.0
2022-08-16 11:10:00,494.96,495.37,494.82,495.24,700.0,480.8975,481.2958,480.7615,481.1695,700.0
2022-08-16 11:15:00,495.4,495.4,495.26,495.26,200.0,481.325,481.325,481.189,481.189,200.0
2022-08-16 11:20:00,495.72,495.94,495.43,495.43,2000.0,481.6359,481.8497,481.3541,481.3541,2000.0
2022-08-16 11:25:00,496.05,496.07,495.66,496.07,4199.0,481.9565,481.976,481.5776,481.976,4199.0
2022-08-16 11:30:00,496.08,496.78,495.95,496.48,5254.0,481.9857,482.6658,481.8594,482.3743,5254.0
2022-08-16 11:35:00,496.54,496.73,495.96,495.99,2002.0,482.4326,482.6172,481.8691,481.8982,2002.0
2022-08-16 11:40:00,496.0,496.0,495.46,495.46,400.0,481.9079,481.9079,481.3833,481.3833,400.0
2022-08-16 11:45:00,495.39,495.39,495.05,495.05,619.0,481.3153,481.3153,480.9849,480.9849,619.0
2022-08-16 11:50:00,495.18,495.32,494.69,494.7,1325.0,481.1112,481.2473,480.6352,480.6449,1325.0
2022-08-16 11:55:00,494.56,494.62,494.36,494.56,500.0,480.5089,480.5672,480.3145,480.5089,500.0
2022-08-16 12:00:00,494.15,494.15,493.44,493.44,812.0,480.1105,480.1105,479.4207,479.4207,812.0
2022-08-16 12:05:00,493.69,493.93,493.26,493.26,700.0,479.6636,479.8968,479.2458,479.2458,700.0
2022-08-16 12:10:00,493.56,493.56,492.92,492.92,2826.0,479.5373,479.5373,478.9155,478.9155,2826.0
2022-08-16 12:15:00,493.18,493.69,493.17,493.57,2220.0,479.1681,479.6636,479.1584,479.547,2220.0
2022-08-16 12:20:00,493.69,493.72,493.36,493.72,954.0,479.6636,479.6927,479.343,479.6927,954.0
2022-08-16 12:25:00,493.57,493.89,493.26,493.89,4410.0,479.547,479.8579,479.2458,479.8579,4410.0
2022-08-16 12:30:00,493.86,494.36,493.63,494.11,3186.0,479.8288,480.3145,479.6053,480.0716,3186.0
2022-08-16 12:35:00,494.38,494.65,493.83,493.97,1100.0,480.334,480.5963,479.7996,479.9356,1100.0
2022-08-16 12:40:00,493.68,493.85,493.09,493.09,1382.0,479.6539,479.819,479.0806,479.0806,1382.0
2022-08-16 12:45:00,493.26,493.33,493.03,493.32,1852.0,479.2458,479.3138,479.0223,479.3041,1852.0
2022-08-16 12:50:00,493.08,493.46,492.95,493.07,2255.0,479.0709,479.4401,478.9446,479.0612,2255.0
2022-08-16 12:55:00,492.94,492.94,492.51,492.7,1041.0,478.9349,478.9349,478.5171,478.7017,1041.0
2022-08-16 13:00:00,492.37,492.37,492.0,492.25,407.0,478.3811,478.3811,478.0216,478.2645,407.0
2022-08-16 13:05:00,492.23,492.24,491.89,492.11,1302.0,478.2451,478.2548,477.9147,478.1285,1302.0
2022-08-16 13:10:00,491.84,492.1,491.12,491.54,4899.0,477.8661,478.1188,477.1666,477.5747,4899.0
2022-08-16 13:15:00,491.27,492.09,491.27,491.9,3100.0,477.3123,478.109,477.3123,477.9244,3100.0
2022-08-16 13:20:00,492.27,492.27,491.72,491.91,2800.0,478.2839,478.2839,477.7496,477.9342,2800.0
2022-08-16 13:25:00,491.93,492.03,491.54,491.79,1907.0,477.9536,478.0507,477.5747,477.8176,1907.0
2022-08-16 13:30:00,491.79,492.28,491.66,492.28,3406.0,477.8176,478.2936,477.6913,478.2936,3406.0
2022-08-16 13:35:00,492.27,493.12,491.97,493.12,2100.0,478.2839,479.1098,477.9924,479.1098,2100.0
2022-08-16 13:40:00,493.06,493.07,492.52,492.88,1600.0,479.0515,479.0612,478.5268,478.8766,1600.0
2022-08-16 13:45:00,492.79,492.79,492.69,492.71,1300.0,478.7892,478.7892,478.692,478.7114,1300.0
2022-08-16 13:50:00,492.72,493.4,492.71,493.12,2493.0,478.7211,479.3818,478.7114,479.1098,2493.0
2022-08-16 13:55:00,493.12,493.26,492.86,492.86,1702.0,479.1098,479.2458,478.8572,478.8572,1702.0
2022-08-16 14:00:00,493.01,493.21,492.8,492.8,4812.0,479.0029,479.1972,478.7989,478.7989,4812.0
2022-08-16 14:05:00,493.05,493.11,492.68,492.98,2108.0,479.0418,479.1001,478.6823,478.9738,2108.0
2022-08-16 14:10:00,493.22,494.42,492.9,494.02,9593.0,479.2069,480.3728,478.896,479.9842,9593.0
2022-08-16 14:15:00,493.8,493.91,493.58,493.7,1800.0,479.7705,479.8773,479.5567,479.6733,1800.0
2022-08-16 14:20:00,493.24,493.77,493.23,493.5,2217.0,479.2264,479.7413,479.2166,479.479,2217.0
2022-08-16 14:25:00,493.59,493.97,493.46,493.91,4423.0,479.5664,479.9356,479.4401,479.8773,4423.0
2022-08-16 14:30:00,494.03,494.12,493.69,493.9,2213.0,479.9939,480.0814,479.6636,479.8676,2213.0
2022-08-16 14:35:00,493.9,493.9,492.97,492.99,4308.0,479.8676,479.8676,478.964,478.9835,4308.0
2022-08-16 14:40:00,492.9,492.94,492.63,492.7,1200.0,478.896,478.9349,478.6337,478.7017,1200.0
2022-08-16 14:45:00,492.81,492.81,491.38,491.42,3041.0,478.8086,478.8086,477.4192,477.4581,3041.0
2022-08-16 14:50:00,491.63,492.32,491.26,492.2,2616.0,477.6621,478.3325,477.3026,478.2159,2616.0
2022-08-16 14:55:00,492.25,493.13,492.24,492.91,2800.0,478.2645,479.1195,478.2548,478.9057,2800.0
2022-08-16 15:00:00,493.09,493.1,492.42,492.43,1222.0,479.0806,479.0903,478.4297,478.4394,1222.0
2022-08-16 15:05:00,492.73,492.8,492.09,492.39,2310.0,478.7309,478.7989,478.109,478.4005,2310.0
2022-08-16 15:10:00,492.33,493.53,492.25,493.46,2383.0,478.3422,479.5081,478.2645,479.4401,2383.0
2022-08-16 15:15:00,493.64,493.66,493.26,493.49,1604.0,479.615,479.6344,479.2458,479.4693,1604.0
2022-08-16 15:20:00,493.72,493.99,493.46,493.65,2405.0,479.6927,479.9551,479.4401,479.6247,2405.0
2022-08-16 15:25:00,493.66,494.05,493.61,493.75,2200.0,479.6344,480.0134,479.5859,479.7219,2200.0
2022-08-16 15:30:00,493.7,494.76,493.7,494.76,2633.0,479.6733,480.7032,479.6733,480.7032,2633.0
2022-08-16 15:35:00,494.78,495.13,494.6,495.06,6081.0,480.7226,481.0627,480.5477,480.9947,6081.0
2022-08-16 15:40:00,495.01,495.5,494.93,495.33,4984.0,480.9461,481.4222,480.8684,481.257,4984.0
2022-08-16 15:45:00,495.32,495.51,494.96,495.31,5176.0,481.2473,481.4319,480.8975,481.2376,5176.0
2022-08-16 15:50:00,495.24,495.24,494.56,494.91,7901.0,481.1695,481.1695,480.5089,480.8489,7901.0
2022-08-16 15:55:00,494.84,495.33,494.25,495.2,25692.0,480.7809,481.257,480.2077,481.1307,25692.0
2022-08-17 09:30:00,493.44,494.91,493.44,493.54,5582.0,479.4207,480.8489,479.4207,479.5178,5582.0
2022-08-17 09:35:00,493.58,496.0,493.58,495.23,1025.0,479.5567,481.9079,479.5567,481.1598,1025.0
2022-08-17 09:40:00,495.21,495.21,493.67,494.88,1300.0,481.1404,481.1404,479.6441,480.8198,1300.0
2022-08-17 09:45:00,495.35,495.35,494.25,494.48,1800.0,481.2764,481.2764,480.2077,480.4311,1800.0
2022-08-17 09:50:00,495.33,496.6,495.33,496.4,1690.0,481.257,482.4909,481.257,482.2966,1690.0
2022-08-17 09:55:00,495.2,495.2,495.2,495.2,100.0,481.1307,481.1307,481.1307,481.1307,100.0
2022-08-17 10:00:00,496.16,496.35,495.7,495.7,500.0,482.0634,482.248,481.6165,481.6165,500.0
2022-08-17 10:05:00,495.85,495.85,495.34,495.35,600.0,481.7622,481.7622,481.2667,481.2764,600.0
2022-08-17 10:10:00,495.18,495.18,495.18,495.18,158.0,481.1112,481.1112,481.1112,481.1112,158.0
2022-08-17 10:15:00,495.64,495.64,495.31,495.64,754.0,481.5582,481.5582,481.2376,481.5582,754.0
2022-08-17 10:20:00,495.64,495.64,495.64,495.64,0.0,481.5582,481.5582,481.5582,481.5582,0.0
2022-08-17 10:25:00,494.97,495.42,494.96,495.42,400.0,480.9072,481.3444,480.8975,481.3444,400.0
2022-08-17 10:30:00,495.06,495.43,495.06,495.34,307.0,480.9947,481.3541,480.9947,481.2667,307.0
2022-08-17 10:35:00,495.44,495.72,495.44,495.72,200.0,481.3639,481.6359,481.3639,481.6359,200.0
2022-08-17 10:40:00,495.82,496.11,495.68,496.11,1222.0,481.7331,482.0148,481.597,482.0148,1222.0
2022-08-17 10:45:00,496.34,496.34,495.2,495.2,3000.0,482.2383,482.2383,481.1307,481.1307,3000.0
2022-08-17 10:50:00,495.41,495.43,494.29,494.29,6200.0,481.3347,481.3541,480.2465,480.2465,6200.0
2022-08-17 10:55:00,494.36,494.99,493.96,494.99,1600.0,480.3145,480.9266,479.9259,480.9266,1600.0
2022-08-17 11:00:00,495.47,495.67,495.26,495.26,500.0,481.393,481.5873,481.189,481.189,500.0
2022-08-17 11:05:00,495.49,495.54,495.06,495.54,400.0,481.4124,481.461,480.9947,481.461,400.0
2022-08-17 11:10:00,495.54,495.54,495.54,495.54,0.0,481.461,481.461,481.461,481.461,0.0
2022-08-17 11:15:00,495.82,496.25,495.61,496.25,600.0,481.7331,482.1508,481.529,482.1508,600.0
2022-08-17 11:20:00,497.1,497.1,496.44,496.44,500.0,482.9767,482.9767,482.3354,482.3354,500.0
2022-08-17 11:25:00,496.78,496.85,496.69,496.71,801.0,482.6658,482.7338,482.5783,482.5978,801.0
2022-08-17 11:30:00,496.95,496.96,496.52,496.75,700.0,482.831,482.8407,482.4132,482.6366,700.0
2022-08-17 11:35:00,496.5,496.5,495.8,496.17,400.0,482.3937,482.3937,481.7136,482.0731,400.0
2022-08-17 11:40:00,495.49,495.49,495.15,495.15,200.0,481.4124,481.4124,481.0821,481.0821,200.0
2022-08-17 11:45:00,495.15,495.15,494.9,495.06,300.0,481.0821,481.0821,480.8392,480.9947,300.0
2022-08-17 11:50:00,495.18,495.6,495.18,495.6,686.0,481.1112,481.5193,481.1112,481.5193,686.0
2022-08-17 11:55:00,495.2,495.48,495.15,495.48,700.0,481.1307,481.4027,481.0821,481.4027,700.0
2022-08-17 12:00:00,495.55,495.78,495.34,495.4,19500.0,481.4707,481.6942,481.2667,481.325,19500.0
2022-08-17 12:05:00,495.74,495.74,495.39,495.58,8207.0,481.6553,481.6553,481.3153,481.4999,8207.0
2022-08-17 12:10:00,495.53,495.89,495.53,495.89,307.0,481.4513,481.8011,481.4513,481.8011,307.0
2022-08-17 12:15:00,496.15,496.68,496.04,496.55,1692.0,482.0537,482.5686,481.9468,482.4423,1692.0
2022-08-17 12:20:00,496.32,496.32,496.07,496.08,550.0,482.2189,482.2189,481.976,481.9857,550.0
2022-08-17 12:25:00,495.97,496.08,495.8,496.08,905.0,481.8788,481.9857,481.7136,481.9857,905.0
2022-08-17 12:30:00,496.9,496.92,496.41,496.41,600.0,482.7824,482.8018,482.3063,482.3063,600.0
2022-08-17 12:35:00,496.91,497.0,496.79,496.79,900.0,482.7921,482.8795,482.6755,482.6755,900.0
2022-08-17 12:40:00,496.79,496.79,496.79,496.79,0.0,482.6755,482.6755,482.6755,482.6755,0.0
2022-08-17 12:45:00,496.4,497.29,496.39,497.23,2415.0,482.2966,483.1613,482.2869,483.103,2415.0
2022-08-17 12:50:00,497.12,498.18,497.12,497.95,1900.0,482.9961,484.026,482.9961,483.8025,1900.0
2022-08-17 12:55:00,497.95,497.95,497.95,497.95,0.0,483.8025,483.8025,483.8025,483.8025,0.0
2022-08-17 13:00:00,498.08,498.4,497.6,498.4,2300.0,483.9289,484.2398,483.4625,484.2398,2300.0
2022-08-17 13:05:00,498.35,498.58,498.22,498.38,1800.0,484.1912,484.4146,484.0649,484.2203,1800.0
2022-08-17 13:10:00,499.07,499.07,498.59,498.62,800.0,484.8907,484.8907,484.4244,484.4535,800.0
2022-08-17 13:15:00,498.76,498.88,498.36,498.36,500.0,484.5895,484.7061,484.2009,484.2009,500.0
2022-08-17 13:20:00,498.57,498.82,498.57,498.61,700.0,484.4049,484.6478,484.4049,484.4438,700.0
2022-08-17 13:25:00,498.13,498.66,498.13,498.35,1905.0,483.9774,484.4924,483.9774,484.1912,1905.0
2022-08-17 13:30:00,498.37,498.49,498.37,498.46,400.0,484.2106,484.3272,484.2106,484.2981,400.0
2022-08-17 13:35:00,498.12,498.4,498.12,498.4,404.0,483.9677,484.2398,483.9677,484.2398,404.0
2022-08-17 13:40:00,498.29,498.4,497.95,497.95,9370.0,484.1329,484.2398,483.8025,483.8025,9370.0
2022-08-17 13:45:00,497.29,497.29,496.97,497.16,700.0,483.1613,483.1613,482.8504,483.035,700.0
2022-08-17 13:50:00,497.09,497.09,496.35,496.35,400.0,482.967,482.967,482.248,482.248,400.0
2022-08-17 13:55:00,496.35,496.35,496.21,496.21,200.0,482.248,482.248,482.112,482.112,200.0
2022-08-17 14:00:00,496.61,497.58,496.32,497.5,973.0,482.5006,483.4431,482.2189,483.3653,973.0
2022-08-17 14:05:00,497.0,497.85,496.81,497.72,1600.0,482.8795,483.7054,482.6949,483.5791,1600.0
2022-08-17 14:10:00,497.49,498.11,497.12,498.11,514.0,483.3556,483.958,482.9961,483.958,514.0
2022-08-17 14:15:00,498.35,498.35,497.79,497.79,763.0,484.1912,484.1912,483.6471,483.6471,763.0
2022-08-17 14:20:00,497.5,497.5,497.22,497.22,400.0,483.3653,483.3653,483.0933,483.0933,400.0
2022-08-17 14:25:00,497.3,497.47,497.07,497.47,700.0,483.171,483.3362,482.9475,483.3362,700.0
2022-08-17 14:30:00,498.01,498.18,497.46,497.5,2123.0,483.8608,484.026,483.3265,483.3653,2123.0
2022-08-17 14:35:00,497.66,497.8,497.45,497.74,1600.0,483.5208,483.6568,483.3168,483.5985,1600.0
2022-08-17 14:40:00,497.5,497.52,496.75,496.75,1000.0,483.3653,483.3848,482.6366,482.6366,1000.0
2022-08-17 14:45:00,496.55,496.55,496.11,496.26,1400.0,482.4423,482.4423,482.0148,482.1606,1400.0
2022-08-17 14:50:00,496.54,496.54,496.05,496.07,800.0,482.4326,482.4326,481.9565,481.976,800.0
2022-08-17 14:55:00,496.09,496.33,496.07,496.07,700.0,481.9954,482.2286,481.976,481.976,700.0
2022-08-17 15:00:00,496.05,496.29,496.02,496.23,2052.0,481.9565,482.1897,481.9274,482.1314,2052.0
2022-08-17 15:05:00,496.3,496.57,496.01,496.01,2226.0,482.1994,482.4618,481.9177,481.9177,2226.0
2022-08-17 15:10:00,495.97,496.17,494.67,495.18,2806.0,481.8788,482.0731,480.6157,481.1112,2806.0
2022-08-17 15:15:00,495.55,495.67,495.35,495.35,1250.0,481.4707,481.5873,481.2764,481.2764,1250.0
2022-08-17 15:20:00,495.32,495.76,495.32,495.51,1405.0,481.2473,481.6748,481.2473,481.4319,1405.0
2022-08-17 15:25:00,495.67,496.29,495.54,495.54,2500.0,481.5873,482.1897,481.461,481.461,2500.0
2022-08-17 15:30:00,496.08,496.51,496.01,496.5,600.0,481.9857,482.4035,481.9177,482.3937,600.0
2022-08-17 15:35:00,496.49,496.92,496.39,496.68,2666.0,482.384,482.8018,482.2869,482.5686,2666.0
2022-08-17 15:40:00,496.68,497.21,496.68,497.02,3105.0,482.5686,483.0836,482.5686,482.899,3105.0
2022-08-17 15:45:00,496.97,497.08,496.21,496.21,5554.0,482.8504,482.9573,482.112,482.112,5554.0
2022-08-17 15:50:00,496.31,496.39,495.37,496.06,8884.0,482.2091,482.2869,481.2958,481.9662,8884.0
2022-08-17 15:55:00,495.87,496.14,495.29,495.87,38972.0,481.7816,482.044,481.2181,481.7816,38972.0
2022-08-18 09:30:00,497.99,498.9,495.76,497.16,10032.0,483.8414,484.7256,481.6748,483.035,10032.0
2022-08-18 09:35:00,498.26,499.08,496.69,496.69,6120.0,484.1037,484.9004,482.5783,482.5783,6120.0
2022-08-18 09:40:00,497.54,497.54,495.87,495.87,200.0,483.4042,483.4042,481.7816,481.7816,200.0
2022-08-18 09:45:00,495.59,495.59,494.8,495.02,2433.0,481.5096,481.5096,480.742,480.9558,2433.0
2022-08-18 09:50:00,495.0,496.69,495.0,496.69,3668.0,480.9364,482.5783,480.9364,482.5783,3668.0
2022-08-18 09:55:00,497.11,497.96,496.7,497.13,1500.0,482.9864,483.8123,482.5881,483.0058,1500.0
2022-08-18 10:00:00,496.34,496.49,495.25,495.92,2898.0,482.2383,482.384,481.1793,481.8302,2898.0
2022-08-18 10:05:00,495.5,495.51,494.16,494.16,1376.0,481.4222,481.4319,480.1202,480.1202,1376.0
2022-08-18 10:10:00,494.11,494.42,492.99,492.99,2008.0,480.0716,480.3728,478.9835,478.9835,2008.0
2022-08-18 10:15:00,492.89,494.27,492.89,493.36,3366.0,478.8863,480.2271,478.8863,479.343,3366.0
2022-08-18 10:20:00,493.17,493.57,492.41,492.68,6036.0,479.1584,479.547,478.4199,478.6823,6036.0
2022-08-18 10:25:00,492.67,493.3,492.49,492.75,2428.0,478.6726,479.2847,478.4977,478.7503,2428.0
2022-08-18 10:30:00,493.58,493.68,493.15,493.45,5789.0,479.5567,479.6539,479.1389,479.4304,5789.0
2022-08-18 10:35:00,493.36,493.68,493.12,493.68,3043.0,479.343,479.6539,479.1098,479.6539,3043.0
2022-08-18 10:40:00,494.14,494.88,493.82,494.82,3865.0,480.1008,480.8198,479.7899,480.7615,3865.0
2022-08-18 10:45:00,494.75,494.85,494.49,494.72,1000.0,480.6935,480.7906,480.4409,480.6643,1000.0
2022-08-18 10:50:00,494.91,495.15,494.19,494.19,1300.0,480.8489,481.0821,480.1494,480.1494,1300.0
2022-08-18 10:55:00,494.57,494.87,494.2,494.76,1210.0,480.5186,480.8101,480.1591,480.7032,1210.0
2022-08-18 11:00:00,494.83,495.8,494.75,494.98,2760.0,480.7712,481.7136,480.6935,480.9169,2760.0
2022-08-18 11:05:00,494.86,495.19,494.66,495.19,1347.0,480.8003,481.121,480.606,481.121,1347.0
2022-08-18 11:10:00,495.33,495.4,495.31,495.4,600.0,481.257,481.325,481.2376,481.325,600.0
2022-08-18 11:15:00,494.88,495.02,494.85,494.88,1210.0,480.8198,480.9558,480.7906,480.8198,1210.0
2022-08-18 11:20:00,495.06,495.7,495.06,495.52,600.0,480.9947,481.6165,480.9947,481.4416,600.0
2022-08-18 11:25:00,495.52,495.52,495.25,495.25,500.0,481.4416,481.4416,481.1793,481.1793,500.0
2022-08-18 11:30:00,495.25,495.81,495.23,495.65,2226.0,481.1793,481.7233,481.1598,481.5679,2226.0
2022-08-18 11:35:00,495.59,495.9,495.48,495.79,1457.0,481.5096,481.8108,481.4027,481.7039,1457.0
2022-08-18 11:40:00,495.17,495.17,494.58,494.59,200.0,481.1015,481.1015,480.5283,480.538,200.0
2022-08-18 11:45:00,494.74,495.49,494.71,495.45,1153.0,480.6837,481.4124,480.6546,481.3736,1153.0
2022-08-18 11:50:00,495.47,495.48,494.87,495.04,1496.0,481.393,481.4027,480.8101,480.9752,1496.0
2022-08-18 11:55:00,494.93,494.93,494.22,494.41,1941.0,480.8684,480.8684,480.1785,480.3631,1941.0
2022-08-18 12:00:00,494.46,494.46,494.27,494.28,436.0,480.4117,480.4117,480.2271,480.2368,436.0
2022-08-18 12:05:00,494.64,495.27,494.51,495.27,1211.0,480.5866,481.1987,480.4603,481.1987,1211.0
2022-08-18 12:10:00,495.37,495.49,495.23,495.23,400.0,481.2958,481.4124,481.1598,481.1598,400.0
2022-08-18 12:15:00,495.12,495.19,495.08,495.14,508.0,481.053,481.121,481.0141,481.0724,508.0
2022-08-18 12:20:00,494.93,494.97,494.33,494.33,400.0,480.8684,480.9072,480.2854,480.2854,400.0
2022-08-18 12:25:00,494.02,494.64,494.02,494.08,1749.0,479.9842,480.5866,479.9842,480.0425,1749.0
2022-08-18 12:30:00,493.97,493.98,493.44,493.82,2091.0,479.9356,479.9453,479.4207,479.7899,2091.0
2022-08-18 12:35:00,493.92,494.28,493.92,494.28,600.0,479.887,480.2368,479.887,480.2368,600.0
2022-08-18 12:40:00,493.96,493.96,493.47,493.83,500.0,479.9259,479.9259,479.4498,479.7996,500.0
2022-08-18 12:45:00,493.69,494.22,493.69,494.22,1801.0,479.6636,480.1785,479.6636,480.1785,1801.0
2022-08-18 12:50:00,494.64,494.92,494.64,494.92,1434.0,480.5866,480.8586,480.5866,480.8586,1434.0
2022-08-18 12:55:00,494.68,494.82,494.14,494.63,2033.0,480.6255,480.7615,480.1008,480.5769,2033.0
2022-08-18 13:00:00,494.28,494.39,494.25,494.25,600.0,480.2368,480.3437,480.2077,480.2077,600.0
2022-08-18 13:05:00,494.38,494.52,494.26,494.46,2401.0,480.334,480.47,480.2174,480.4117,2401.0
2022-08-18 13:10:00,494.6,494.6,494.17,494.22,1940.0,480.5477,480.5477,480.1299,480.1785,1940.0
2022-08-18 13:15:00,494.21,494.91,494.2,494.91,2216.0,480.1688,480.8489,480.1591,480.8489,2216.0
2022-08-18 13:20:00,494.69,494.69,494.37,494.4,1001.0,480.6352,480.6352,480.3243,480.3534,1001.0
2022-08-18 13:25:00,494.4,494.66,494.37,494.38,2103.0,480.3534,480.606,480.3243,480.334,2103.0
2022-08-18 13:30:00,494.54,494.88,494.54,494.54,674.0,480.4894,480.8198,480.4894,480.4894,674.0
2022-08-18 13:35:00,494.69,494.87,494.46,494.46,754.0,480.6352,480.8101,480.4117,480.4117,754.0
2022-08-18 13:40:00,494.4,494.47,494.3,494.47,4202.0,480.3534,480.4214,480.2562,480.4214,4202.0
2022-08-18 13:45:00,494.46,495.0,494.46,494.71,2002.0,480.4117,480.9364,480.4117,480.6546,2002.0
2022-08-18 13:50:00,494.74,494.74,493.95,493.95,2300.0,480.6837,480.6837,479.9162,479.9162,2300.0
2022-08-18 13:55:00,493.7,494.09,493.7,494.09,1991.0,479.6733,480.0522,479.6733,480.0522,1991.0
2022-08-18 14:00:00,494.09,494.71,494.09,494.71,1000.0,480.0522,480.6546,480.0522,480.6546,1000.0
2022-08-18 14:05:00,494.55,494.79,494.31,494.79,501.0,480.4991,480.7323,480.266,480.7323,501.0
2022-08-18 14:10:00,494.67,494.69,494.51,494.51,915.0,480.6157,480.6352,480.4603,480.4603,915.0
2022-08-18 14:15:00,494.66,494.94,494.66,494.87,1100.0,480.606,480.8781,480.606,480.8101,1100.0
2022-08-18 14:20:00,494.76,494.76,494.53,494.76,903.0,480.7032,480.7032,480.4797,480.7032,903.0
2022-08-18 14:25:00,494.69,495.27,494.66,495.27,7462.0,480.6352,481.1987,480.606,481.1987,7462.0
2022-08-18 14:30:00,495.23,495.56,495.14,495.35,1092.0,481.1598,481.4805,481.0724,481.2764,1092.0
2022-08-18 14:35:00,495.18,495.26,495.1,495.25,1227.0,481.1112,481.189,481.0335,481.1793,1227.0
2022-08-18 14:40:00,495.23,495.88,495.23,495.85,1785.0,481.1598,481.7914,481.1598,481.7622,1785.0
2022-08-18 14:45:00,495.8,495.87,495.6,495.87,2542.0,481.7136,481.7816,481.5193,481.7816,2542.0
2022-08-18 14:50:00,495.95,496.07,495.88,496.05,5367.0,481.8594,481.976,481.7914,481.9565,5367.0
2022-08-18 14:55:00,496.22,496.61,496.11,496.11,3397.0,482.1217,482.5006,482.0148,482.0148,3397.0
2022-08-18 15:00:00,496.24,496.58,496.24,496.58,15064.0,482.1411,482.4715,482.1411,482.4715,15064.0
2022-08-18 15:05:00,496.79,496.79,496.46,496.7,1568.0,482.6755,482.6755,482.3549,482.5881,1568.0
2022-08-18 15:10:00,496.5,497.06,496.5,497.06,1603.0,482.3937,482.9378,482.3937,482.9378,1603.0
2022-08-18 15:15:00,496.91,497.21,496.63,497.19,1694.0,482.7921,483.0836,482.5201,483.0641,1694.0
2022-08-18 15:20:00,497.08,497.12,496.81,496.91,2523.0,482.9573,482.9961,482.6949,482.7921,2523.0
2022-08-18 15:25:00,496.94,497.16,496.94,497.13,1788.0,482.8212,483.035,482.8212,483.0058,1788.0
2022-08-18 15:30:00,497.04,497.23,496.86,497.19,5285.0,482.9184,483.103,482.7435,483.0641,5285.0
2022-08-18 15:35:00,497.3,497.94,497.18,497.69,4978.0,483.171,483.7928,483.0544,483.5499,4978.0
2022-08-18 15:40:00,497.81,497.93,497.42,497.5,8462.0,483.6665,483.7831,483.2876,483.3653,8462.0
2022-08-18 15:45:00,497.52,497.6,497.34,497.6,4928.0,483.3848,483.4625,483.2099,483.4625,4928.0
2022-08-18 15:50:00,497.59,497.59,496.34,496.68,10433.0,483.4528,483.4528,482.2383,482.5686,10433.0
2022-08-18 15:55:00,496.54,496.74,495.1,496.12,34877.0,482.4326,482.6269,481.0335,482.0245,34877.0
2022-08-19 09:30:00,497.09,497.14,496.41,497.03,20827.0,482.967,483.0156,482.3063,482.9087,20827.0
2022-08-19 09:35:00,498.2,498.45,496.34,496.49,1200.0,484.0454,484.2883,482.2383,482.384,1200.0
2022-08-19 09:40:00,497.07,497.07,495.21,496.76,2927.0,482.9475,482.9475,481.1404,482.6464,2927.0
2022-08-19 09:45:00,496.86,498.2,496.85,497.31,3600.0,482.7435,484.0454,482.7338,483.1807,3600.0
2022-08-19 09:50:00,496.7,496.89,496.46,496.46,400.0,482.5881,482.7727,482.3549,482.3549,400.0
2022-08-19 09:55:00,496.4,496.4,495.12,495.98,19009.0,482.2966,482.2966,481.053,481.8885,19009.0
2022-08-19 10:00:00,495.72,496.1,495.21,495.94,3470.0,481.6359,482.0051,481.1404,481.8497,3470.0
2022-08-19 10:05:00,495.73,495.77,495.08,495.33,800.0,481.6456,481.6845,481.0141,481.257,800.0
2022-08-19 10:10:00,495.28,495.75,495.11,495.48,1885.0,481.2084,481.6651,481.0432,481.4027,1885.0
2022-08-19 10:15:00,495.26,495.85,494.91,495.4,1450.0,481.189,481.7622,480.8489,481.325,1450.0
2022-08-19 10:20:00,496.03,496.71,496.03,496.71,799.0,481.9371,482.5978,481.9371,482.5978,799.0
2022-08-19 10:25:00,496.49,496.98,495.85,496.98,1601.0,482.384,482.8601,481.7622,482.8601,1601.0
2022-08-19 10:30:00,496.99,497.6,496.99,497.41,1742.0,482.8698,483.4625,482.8698,483.2779,1742.0
2022-08-19 10:35:00,497.3,497.99,496.78,497.99,3322.0,483.171,483.8414,482.6658,483.8414,3322.0
2022-08-19 10:40:00,497.88,498.65,497.75,498.37,1925.0,483.7345,484.4827,483.6082,484.2106,1925.0
2022-08-19 10:45:00,498.56,499.06,498.48,498.9,3399.0,484.3952,484.881,484.3175,484.7256,3399.0
2022-08-19 10:50:00,499.17,499.25,498.75,498.89,400.0,484.9879,485.0656,484.5798,484.7158,400.0
2022-08-19 10:55:00,498.81,499.03,497.51,498.18,4934.0,484.6381,484.8519,483.375,484.026,4934.0
2022-08-19 11:00:00,498.93,499.19,498.34,498.36,6141.0,484.7547,485.0073,484.1815,484.2009,6141.0
2022-08-19 11:05:00,498.55,499.74,498.55,499.6,2393.0,484.3855,485.5417,484.3855,485.4057,2393.0
2022-08-19 11:10:00,499.73,500.12,499.52,499.52,3922.0,485.532,485.9109,485.3279,485.3279,3922.0
2022-08-19 11:15:00,499.58,499.59,498.75,498.93,2415.0,485.3862,485.396,484.5798,484.7547,2415.0
2022-08-19 11:20:00,498.85,498.85,498.85,498.85,100.0,484.677,484.677,484.677,484.677,100.0
2022-08-19 11:25:00,498.66,499.05,498.3,499.05,1284.0,484.4924,484.8713,484.1426,484.8713,1284.0
2022-08-19 11:30:00,498.9,499.33,498.75,498.75,2711.0,484.7256,485.1433,484.5798,484.5798,2711.0
2022-08-19 11:35:00,498.86,499.11,498.86,498.91,902.0,484.6867,484.9296,484.6867,484.7353,902.0
2022-08-19 11:40:00,498.79,499.54,498.79,499.54,5945.0,484.6187,485.3474,484.6187,485.3474,5945.0
2022-08-19 11:45:00,499.35,499.56,499.33,499.33,1300.0,485.1628,485.3668,485.1433,485.1433,1300.0
2022-08-19 11:50:00,499.58,499.58,499.2,499.45,1400.0,485.3862,485.3862,485.017,485.2599,1400.0
2022-08-19 11:55:00,499.5,499.66,499.33,499.49,2587.0,485.3085,485.464,485.1433,485.2988,2587.0
2022-08-19 12:00:00,499.48,499.6,499.39,499.47,900.0,485.2891,485.4057,485.2016,485.2794,900.0
2022-08-19 12:05:00,499.58,499.89,499.57,499.84,945.0,485.3862,485.6874,485.3765,485.6389,945.0
2022-08-19 12:10:00,499.86,499.89,499.7,499.87,1700.0,485.6583,485.6874,485.5028,485.668,1700.0
2022-08-19 12:15:00,499.86,500.46,499.81,499.9,7928.0,485.6583,486.2412,485.6097,485.6971,7928.0
2022-08-19 12:20:00,500.04,501.0,499.94,500.96,16016.0,485.8332,486.7659,485.736,486.727,16016.0
2022-08-19 12:25:00,500.98,501.75,500.98,501.48,3280.0,486.7465,487.4946,486.7465,487.2323,3280.0
2022-08-19 12:30:00,501.64,501.88,501.29,501.74,3721.0,487.3877,487.6209,487.0477,487.4849,3721.0
2022-08-19 12:35:00,501.74,501.74,501.18,501.34,4100.0,487.4849,487.4849,486.9408,487.0962,4100.0
2022-08-19 12:40:00,501.26,501.52,501.0,501.38,2425.0,487.0185,487.2711,486.7659,487.1351,2425.0
2022-08-19 12:45:00,501.39,501.53,501.31,501.31,2640.0,487.1448,487.2808,487.0671,487.0671,2640.0
2022-08-19 12:50:00,501.31,501.32,501.01,501.19,1735.0,487.0671,487.0768,486.7756,486.9505,1735.0
2022-08-19 12:55:00,500.79,500.79,500.24,500.27,902.0,486.5619,486.5619,486.0275,486.0566,902.0
2022-08-19 13:00:00,500.26,500.97,500.2,500.8,3800.0,486.0469,486.7367,485.9886,486.5716,3800.0
2022-08-19 13:05:00,500.68,500.75,500.62,500.75,500.0,486.455,486.523,486.3967,486.523,500.0
2022-08-19 13:10:00,500.76,501.25,500.76,500.96,2680.0,486.5327,487.0088,486.5327,486.727,2680.0
2022-08-19 13:15:00,501.16,501.52,501.16,501.52,300.0,486.9213,487.2711,486.9213,487.2711,300.0
2022-08-19 13:20:00,501.54,501.99,501.54,501.99,548.0,487.2906,487.7278,487.2906,487.7278,548.0
2022-08-19 13:25:00,501.76,502.58,501.65,502.55,6784.0,487.5043,488.301,487.3974,488.2719,6784.0
2022-08-19 13:30:00,502.54,502.54,501.73,501.73,1365.0,488.2621,488.2621,487.4752,487.4752,1365.0
2022-08-19 13:35:00,501.19,501.59,500.9,501.18,2494.0,486.9505,487.3391,486.6687,486.9408,2494.0
2022-08-19 13:40:00,501.06,501.15,500.73,500.75,894.0,486.8242,486.9116,486.5036,486.523,894.0
2022-08-19 13:45:00,500.85,500.86,500.85,500.86,300.0,486.6202,486.6299,486.6202,486.6299,300.0
2022-08-19 13:50:00,500.88,501.28,500.87,501.19,600.0,486.6493,487.0379,486.6396,486.9505,600.0
2022-08-19 13:55:00,501.7,501.79,501.39,501.53,2198.0,487.446,487.5334,487.1448,487.2808,2198.0
2022-08-19 14:00:00,501.56,501.58,501.56,501.58,400.0,487.31,487.3294,487.31,487.3294,400.0
2022-08-19 14:05:00,501.68,501.68,500.73,500.89,1023.0,487.4266,487.4266,486.5036,486.659,1023.0
2022-08-19 14:10:00,500.74,500.79,500.46,500.63,1965.0,486.5133,486.5619,486.2412,486.4064,1965.0
2022-08-19 14:15:00,500.73,501.02,500.6,501.01,3509.0,486.5036,486.7853,486.3773,486.7756,3509.0
2022-08-19 14:20:00,500.99,501.22,500.81,501.13,1660.0,486.7562,486.9796,486.5813,486.8922,1660.0
2022-08-19 14:25:00,501.08,501.38,501.06,501.38,1121.0,486.8436,487.1351,486.8242,487.1351,1121.0
2022-08-19 14:30:00,501.37,501.37,500.81,500.81,2082.0,487.1254,487.1254,486.5813,486.5813,2082.0
2022-08-19 14:35:00,500.14,500.51,500.14,500.51,1000.0,485.9303,486.2898,485.9303,486.2898,1000.0
2022-08-19 14:40:00,500.31,500.41,500.0,500.41,1220.0,486.0955,486.1927,485.7943,486.1927,1220.0
2022-08-19 14:45:00,500.05,500.05,500.05,500.05,100.0,485.8429,485.8429,485.8429,485.8429,100.0
2022-08-19 14:50:00,500.23,500.3,500.05,500.12,2075.0,486.0178,486.0858,485.8429,485.9109,2075.0
2022-08-19 14:55:00,500.0,500.24,499.97,500.12,1800.0,485.7943,486.0275,485.7652,485.9109,1800.0
2022-08-19 15:00:00,500.09,500.09,499.47,499.79,1102.0,485.8817,485.8817,485.2794,485.5903,1102.0
2022-08-19 15:05:00,499.74,499.97,499.51,499.97,2900.0,485.5417,485.7652,485.3182,485.7652,2900.0
2022-08-19 15:10:00,500.04,500.69,500.04,500.61,1374.0,485.8332,486.4647,485.8332,486.387,1374.0
2022-08-19 15:15:00,500.57,500.89,500.43,500.44,1700.0,486.3481,486.659,486.2121,486.2218,1700.0
2022-08-19 15:20:00,500.44,500.85,500.44,500.71,1250.0,486.2218,486.6202,486.2218,486.4841,1250.0
2022-08-19 15:25:00,500.6,500.74,500.16,500.31,1300.0,486.3773,486.5133,485.9498,486.0955,1300.0
2022-08-19 15:30:00,500.38,500.38,499.75,499.75,1200.0,486.1635,486.1635,485.5514,485.5514,1200.0
2022-08-19 15:35:00,499.44,500.0,499.44,499.91,2277.0,485.2502,485.7943,485.2502,485.7069,2277.0
2022-08-19 15:40:00,500.06,500.17,500.04,500.13,1317.0,485.8526,485.9595,485.8332,485.9206,1317.0
2022-08-19 15:45:00,500.19,500.77,500.08,500.3,11590.0,485.9789,486.5424,485.872,486.0858,11590.0
2022-08-19 15:50:00,500.79,501.23,500.19,500.52,5411.0,486.5619,486.9894,485.9789,486.2995,5411.0
2022-08-19 15:55:00,500.56,500.67,499.7,499.87,24565.0,486.3384,486.4453,485.5028,485.668,24565.0
2022-08-22 09:30:00,495.54,499.01,495.54,499.01,4958.0,481.461,484.8324,481.461,484.8324,4958.0
2022-08-22 09:35:00,498.24,499.07,498.21,498.35,500.0,484.0843,484.8907,484.0552,484.1912,500.0
2022-08-22 09:40:00,498.32,499.87,498.23,499.87,1400.0,484.162,485.668,484.0746,485.668,1400.0
2022-08-22 09:45:00,500.86,500.87,499.03,500.0,3965.0,486.6299,486.6396,484.8519,485.7943,3965.0
2022-08-22 09:50:00,500.0,501.18,499.96,501.18,1546.0,485.7943,486.9408,485.7554,486.9408,1546.0
2022-08-22 09:55:00,501.01,501.84,500.63,501.84,958.0,486.7756,487.582,486.4064,487.582,958.0
2022-08-22 10:00:00,501.79,501.89,501.02,501.82,3729.0,487.5334,487.6306,486.7853,487.5626,3729.0
2022-08-22 10:05:00,501.72,502.52,501.36,501.89,8312.0,487.4654,488.2427,487.1157,487.6306,8312.0
2022-08-22 10:10:00,501.89,501.96,501.38,501.38,4542.0,487.6306,487.6986,487.1351,487.1351,4542.0
2022-08-22 10:15:00,501.69,502.84,501.39,502.6,3000.0,487.4363,488.5536,487.1448,488.3204,3000.0
2022-08-22 10:20:00,502.61,503.05,502.42,502.56,4867.0,488.3302,488.7576,488.1455,488.2816,4867.0
2022-08-22 10:25:00,502.56,502.56,501.62,501.77,1657.0,488.2816,488.2816,487.3683,487.514,1657.0
2022-08-22 10:30:00,501.97,502.38,501.76,501.76,1659.0,487.7083,488.1067,487.5043,487.5043,1659.0
2022-08-22 10:35:00,501.25,501.67,500.75,500.75,1454.0,487.0088,487.4169,486.523,486.523,1454.0
2022-08-22 10:40:00,500.98,501.91,500.66,501.91,3916.0,486.7465,487.65,486.4356,487.65,3916.0
2022-08-22 10:45:00,501.65,502.57,501.45,502.13,1744.0,487.3974,488.2913,487.2031,487.8638,1744.0
2022-08-22 10:50:00,502.1,502.16,501.64,502.03,5462.0,487.8346,487.8929,487.3877,487.7666,5462.0
2022-08-22 10:55:00,502.0,502.21,500.9,501.9,13425.0,487.7375,487.9415,486.6687,487.6403,13425.0
2022-08-22 11:00:00,501.86,502.54,501.39,501.83,5527.0,487.6015,488.2621,487.1448,487.5723,5527.0
2022-08-22 11:05:00,502.0,502.16,501.82,501.85,2954.0,487.7375,487.8929,487.5626,487.5917,2954.0
2022-08-22 11:10:00,502.02,503.88,502.02,503.61,2996.0,487.7569,489.5641,487.7569,489.3017,2996.0
2022-08-22 11:15:00,504.26,504.99,503.76,504.16,2800.0,489.9333,490.6425,489.4475,489.8361,2800.0
2022-08-22 11:20:00,504.35,504.35,503.59,503.78,5041.0,490.0207,490.0207,489.2823,489.4669,5041.0
2022-08-22 11:25:00,503.55,503.55,502.77,503.25,1269.0,489.2434,489.2434,488.4856,488.952,1269.0
2022-08-22 11:30:00,503.34,503.4,503.34,503.4,300.0,489.0394,489.0977,489.0394,489.0977,300.0
2022-08-22 11:35:00,503.55,503.67,503.23,503.59,2500.0,489.2434,489.36,488.9325,489.2823,2500.0
2022-08-22 11:40:00,503.55,503.55,503.11,503.17,2905.0,489.2434,489.2434,488.8159,488.8742,2905.0
2022-08-22 11:45:00,503.16,503.74,503.07,503.2,2494.0,488.8645,489.428,488.7771,488.9034,2494.0
2022-08-22 11:50:00,503.25,503.59,503.24,503.35,1959.0,488.952,489.2823,488.9423,489.0491,1959.0
2022-08-22 11:55:00,503.26,503.26,502.96,503.0,1026.0,488.9617,488.9617,488.6702,488.7091,1026.0
2022-08-22 12:00:00,502.87,503.1,502.63,502.63,1348.0,488.5828,488.8062,488.3496,488.3496,1348.0
2022-08-22 12:05:00,502.78,502.8,501.7,501.97,3143.0,488.4953,488.5148,487.446,487.7083,3143.0
2022-08-22 12:10:00,502.15,502.15,502.03,502.03,400.0,487.8832,487.8832,487.7666,487.7666,400.0
2022-08-22 12:15:00,502.09,502.38,502.01,502.06,1524.0,487.8249,488.1067,487.7472,487.7958,1524.0
2022-08-22 12:20:00,502.36,502.79,502.36,502.79,800.0,488.0873,488.505,488.0873,488.505,800.0
2022-08-22 12:25:00,502.86,502.94,502.61,502.65,2357.0,488.573,488.6508,488.3302,488.369,2357.0
2022-08-22 12:30:00,502.76,502.86,502.28,502.53,2702.0,488.4759,488.573,488.0095,488.2524,2702.0
2022-08-22 12:35:00,502.51,502.61,502.4,502.44,600.0,488.233,488.3302,488.1261,488.165,600.0
2022-08-22 12:40:00,502.3,502.38,501.91,502.1,2128.0,488.029,488.1067,487.65,487.8346,2128.0
2022-08-22 12:45:00,502.16,502.57,502.03,502.57,1204.0,487.8929,488.2913,487.7666,488.2913,1204.0
2022-08-22 12:50:00,502.57,502.57,502.38,502.4,900.0,488.2913,488.2913,488.1067,488.1261,900.0
2022-08-22 12:55:00,502.54,502.82,502.32,502.81,1588.0,488.2621,488.5342,488.0484,488.5245,1588.0
2022-08-22 13:00:00,502.91,503.21,502.62,502.62,1202.0,488.6216,488.9131,488.3399,488.3399,1202.0
2022-08-22 13:05:00,502.54,502.74,502.5,502.65,1400.0,488.2621,488.4565,488.2233,488.369,1400.0
2022-08-22 13:10:00,502.6,502.6,502.43,502.45,827.0,488.3204,488.3204,488.1553,488.1747,827.0
2022-08-22 13:15:00,502.56,502.86,502.54,502.61,1750.0,488.2816,488.573,488.2621,488.3302,1750.0
2022-08-22 13:20:00,502.62,502.79,502.37,502.37,2129.0,488.3399,488.505,488.097,488.097,2129.0
2022-08-22 13:25:00,502.11,502.12,501.74,501.97,1108.0,487.8444,487.8541,487.4849,487.7083,1108.0
2022-08-22 13:30:00,501.97,501.97,501.41,501.41,400.0,487.7083,487.7083,487.1642,487.1642,400.0
2022-08-22 13:35:00,501.21,501.32,501.16,501.32,2437.0,486.9699,487.0768,486.9213,487.0768,2437.0
2022-08-22 13:40:00,501.16,501.51,501.16,501.43,840.0,486.9213,487.2614,486.9213,487.1837,840.0
2022-08-22 13:45:00,501.35,501.36,501.01,501.2,800.0,487.1059,487.1157,486.7756,486.9602,800.0
2022-08-22 13:50:00,501.12,501.15,500.87,501.07,501.0,486.8825,486.9116,486.6396,486.8339,501.0
2022-08-22 13:55:00,500.89,501.02,500.28,500.56,1117.0,486.659,486.7853,486.0663,486.3384,1117.0
2022-08-22 14:00:00,500.69,501.23,500.39,501.01,8402.0,486.4647,486.9894,486.1732,486.7756,8402.0
2022-08-22 14:05:00,501.19,501.19,500.73,500.9,4396.0,486.9505,486.9505,486.5036,486.6687,4396.0
2022-08-22 14:10:00,500.89,500.89,500.26,500.45,1833.0,486.659,486.659,486.0469,486.2315,1833.0
2022-08-22 14:15:00,500.46,500.92,500.13,500.92,2409.0,486.2412,486.6882,485.9206,486.6882,2409.0
2022-08-22 14:20:00,500.7,501.68,500.7,501.14,16342.0,486.4744,487.4266,486.4744,486.9019,16342.0
2022-08-22 14:25:00,500.92,500.95,500.41,500.41,1768.0,486.6882,486.7173,486.1927,486.1927,1768.0
2022-08-22 14:30:00,500.41,500.49,500.41,500.47,350.0,486.1927,486.2704,486.1927,486.251,350.0
2022-08-22 14:35:00,500.31,500.31,499.46,499.47,2400.0,486.0955,486.0955,485.2696,485.2794,2400.0
2022-08-22 14:40:00,499.43,499.43,498.89,498.89,515.0,485.2405,485.2405,484.7158,484.7158,515.0
2022-08-22 14:45:00,499.24,499.6,499.19,499.6,730.0,485.0559,485.4057,485.0073,485.4057,730.0
2022-08-22 14:50:00,499.65,499.66,499.11,499.27,1207.0,485.4542,485.464,484.9296,485.085,1207.0
2022-08-22 14:55:00,499.56,500.37,499.56,500.37,2600.0,485.3668,486.1538,485.3668,486.1538,2600.0
2022-08-22 15:00:00,500.41,500.77,500.36,500.54,2048.0,486.1927,486.5424,486.1441,486.319,2048.0
2022-08-22 15:05:00,500.49,501.99,500.35,501.61,7765.0,486.2704,487.7278,486.1344,487.3586,7765.0
2022-08-22 15:10:00,501.7,501.85,501.56,501.62,1754.0,487.446,487.5917,487.31,487.3683,1754.0
2022-08-22 15:15:00,501.68,501.68,501.09,501.37,1800.0,487.4266,487.4266,486.8533,487.1254,1800.0
2022-08-22 15:20:00,501.46,501.53,501.25,501.42,1472.0,487.2128,487.2808,487.0088,487.174,1472.0
2022-08-22 15:25:00,501.65,501.95,501.02,501.02,1959.0,487.3974,487.6889,486.7853,486.7853,1959.0
2022-08-22 15:30:00,500.98,501.37,500.75,500.75,2805.0,486.7465,487.1254,486.523,486.523,2805.0
2022-08-22 15:35:00,500.7,501.01,500.69,500.9,1843.0,486.4744,486.7756,486.4647,486.6687,1843.0
2022-08-22 15:40:00,500.88,500.88,500.24,500.27,2401.0,486.6493,486.6493,486.0275,486.0566,2401.0
2022-08-22 15:45:00,500.29,500.76,500.15,500.7,5651.0,486.0761,486.5327,485.94,486.4744,5651.0
2022-08-22 15:50:00,500.61,501.42,500.61,500.71,7119.0,486.387,487.174,486.387,486.4841,7119.0
2022-08-22 15:55:00,500.58,501.13,500.06,500.92,19321.0,486.3578,486.8922,485.8526,486.6882,19321.0
2022-08-23 09:30:00,499.2,501.82,495.4,495.4,8389.0,485.017,487.5626,481.325,481.325,8389.0
2022-08-23 09:35:00,495.23,498.67,495.22,498.19,2100.0,481.1598,484.5021,481.1501,484.0357,2100.0
2022-08-23 09:40:00,498.2,499.41,497.84,498.66,3436.0,484.0454,485.2211,483.6957,484.4924,3436.0
2022-08-23 09:45:00,499.13,499.33,496.64,496.84,2119.0,484.949,485.1433,482.5298,482.7241,2119.0
2022-08-23 09:50:00,497.47,497.47,496.15,496.15,940.0,483.3362,483.3362,482.0537,482.0537,940.0
2022-08-23 09:55:00,495.29,496.19,495.29,495.59,3021.0,481.2181,482.0926,481.2181,481.5096,3021.0
2022-08-23 10:00:00,495.52,495.52,493.75,494.54,2488.0,481.4416,481.4416,479.7219,480.4894,2488.0
2022-08-23 10:05:00,493.89,494.96,493.89,494.86,2594.0,479.8579,480.8975,479.8579,480.8003,2594.0
2022-08-23 10:10:00,494.89,495.42,494.38,494.39,963.0,480.8295,481.3444,480.334,480.3437,963.0
2022-08-23 10:15:00,494.93,494.93,493.83,493.83,1497.0,480.8684,480.8684,479.7996,479.7996,1497.0
2022-08-23 10:20:00,494.0,495.45,494.0,495.33,1988.0,479.9648,481.3736,479.9648,481.257,1988.0
2022-08-23 10:25:00,494.96,495.17,494.2,494.74,800.0,480.8975,481.1015,480.1591,480.6837,800.0
2022-08-23 10:30:00,494.24,495.3,494.24,495.3,2306.0,480.198,481.2278,480.198,481.2278,2306.0
2022-08-23 10:35:00,495.2,495.23,493.23,493.42,3115.0,481.1307,481.1598,479.2166,479.4013,3115.0
2022-08-23 10:40:00,493.24,493.68,493.14,493.42,3017.0,479.2264,479.6539,479.1292,479.4013,3017.0
2022-08-23 10:45:00,493.25,493.41,493.08,493.41,995.0,479.2361,479.3915,479.0709,479.3915,995.0
2022-08-23 10:50:00,493.49,493.55,492.04,492.05,4529.0,479.4693,479.5276,478.0605,478.0702,4529.0
2022-08-23 10:55:00,492.03,492.23,491.42,492.06,6910.0,478.0507,478.2451,477.4581,478.0799,6910.0
2022-08-23 11:00:00,492.49,492.55,491.98,491.99,3051.0,478.4977,478.556,478.0022,478.0119,3051.0
2022-08-23 11:05:00,491.96,492.63,491.66,491.98,6906.0,477.9827,478.6337,477.6913,478.0022,6906.0
2022-08-23 11:10:00,492.13,492.44,492.03,492.28,2485.0,478.1479,478.4491,478.0507,478.2936,2485.0
2022-08-23 11:15:00,492.38,492.88,492.31,492.69,6018.0,478.3908,478.8766,478.3228,478.692,6018.0
2022-08-23 11:20:00,492.56,492.57,492.02,492.44,300.0,478.5657,478.5754,478.041,478.4491,300.0
2022-08-23 11:25:00,492.02,492.58,492.0,492.47,2414.0,478.041,478.5851,478.0216,478.4782,2414.0
2022-08-23 11:30:00,492.34,492.76,492.17,492.4,1618.0,478.3519,478.76,478.1868,478.4102,1618.0
2022-08-23 11:35:00,492.85,493.44,492.84,493.11,1496.0,478.8474,479.4207,478.8377,479.1001,1496.0
2022-08-23 11:40:00,493.09,493.09,492.22,492.67,1700.0,479.0806,479.0806,478.2353,478.6726,1700.0
2022-08-23 11:45:00,492.68,492.78,492.51,492.53,800.0,478.6823,478.7794,478.5171,478.5365,800.0
2022-08-23 11:50:00,492.47,492.47,491.43,492.0,5577.0,478.4782,478.4782,477.4678,478.0216,5577.0
2022-08-23 11:55:00,491.98,492.02,491.55,492.02,4033.0,478.0022,478.041,477.5844,478.041,4033.0
2022-08-23 12:00:00,492.02,492.02,491.64,491.94,4403.0,478.041,478.041,477.6718,477.9633,4403.0
2022-08-23 12:05:00,491.94,492.26,491.78,492.25,3292.0,477.9633,478.2742,477.8078,478.2645,3292.0
2022-08-23 12:10:00,492.24,492.26,491.93,492.15,2581.0,478.2548,478.2742,477.9536,478.1673,2581.0
2022-08-23 12:15:00,492.12,492.92,492.12,492.84,3003.0,478.1382,478.9155,478.1382,478.8377,3003.0
2022-08-23 12:20:00,492.85,492.87,491.95,491.95,1423.0,478.8474,478.8669,477.973,477.973,1423.0
2022-08-23 12:25:00,491.75,491.89,491.28,491.28,2335.0,477.7787,477.9147,477.3221,477.3221,2335.0
2022-08-23 12:30:00,491.7,492.06,491.69,492.01,2591.0,477.7301,478.0799,477.7204,478.0313,2591.0
2022-08-23 12:35:00,492.13,492.2,492.13,492.2,600.0,478.1479,478.2159,478.1479,478.2159,600.0
2022-08-23 12:40:00,492.02,492.62,492.02,492.61,913.0,478.041,478.624,478.041,478.6143,913.0
2022-08-23 12:45:00,492.62,492.67,492.59,492.64,500.0,478.624,478.6726,478.5948,478.6434,500.0
2022-08-23 12:50:00,492.59,492.73,492.57,492.57,818.0,478.5948,478.7309,478.5754,478.5754,818.0
2022-08-23 12:55:00,492.55,493.07,492.55,492.81,1810.0,478.556,479.0612,478.556,478.8086,1810.0
2022-08-23 13:00:00,492.67,493.25,492.66,492.98,1244.0,478.6726,479.2361,478.6628,478.9738,1244.0
2022-08-23 13:05:00,493.12,493.26,492.92,493.02,2599.0,479.1098,479.2458,478.9155,479.0126,2599.0
2022-08-23 13:10:00,493.06,493.57,492.66,493.57,2403.0,479.0515,479.547,478.6628,479.547,2403.0
2022-08-23 13:15:00,493.64,493.98,493.35,493.39,1500.0,479.615,479.9453,479.3332,479.3721,1500.0
2022-08-23 13:20:00,493.56,493.6,493.47,493.6,900.0,479.5373,479.5761,479.4498,479.5761,900.0
2022-08-23 13:25:00,493.48,494.44,493.35,494.18,1959.0,479.4595,480.3923,479.3332,480.1397,1959.0
2022-08-23 13:30:00,494.06,494.5,493.82,494.5,900.0,480.0231,480.4506,479.7899,480.4506,900.0
2022-08-23 13:35:00,494.87,494.87,494.56,494.64,698.0,480.8101,480.8101,480.5089,480.5866,698.0
2022-08-23 13:40:00,494.47,494.47,493.96,494.15,1000.0,480.4214,480.4214,479.9259,480.1105,1000.0
2022-08-23 13:45:00,494.24,494.66,494.14,494.66,2000.0,480.198,480.606,480.1008,480.606,2000.0
2022-08-23 13:50:00,494.77,494.91,494.01,494.48,2703.0,480.7129,480.8489,479.9745,480.4311,2703.0
2022-08-23 13:55:00,494.14,494.14,493.8,493.88,1745.0,480.1008,480.1008,479.7705,479.8482,1745.0
2022-08-23 14:00:00,493.92,493.92,493.24,493.75,2076.0,479.887,479.887,479.2264,479.7219,2076.0
2022-08-23 14:05:00,493.68,494.24,493.66,494.21,1300.0,479.6539,480.198,479.6344,480.1688,1300.0
2022-08-23 14:10:00,494.37,494.37,493.52,493.65,2725.0,480.3243,480.3243,479.4984,479.6247,2725.0
2022-08-23 14:15:00,493.63,494.05,493.49,494.05,1566.0,479.6053,480.0134,479.4693,480.0134,1566.0
2022-08-23 14:20:00,493.94,494.06,493.75,494.04,1100.0,479.9065,480.0231,479.7219,480.0036,1100.0
2022-08-23 14:25:00,494.1,495.0,493.86,494.88,1934.0,480.0619,480.9364,479.8288,480.8198,1934.0
2022-08-23 14:30:00,495.0,495.07,494.67,494.68,3600.0,480.9364,481.0044,480.6157,480.6255,3600.0
2022-08-23 14:35:00,494.85,495.03,494.57,495.02,5668.0,480.7906,480.9655,480.5186,480.9558,5668.0
2022-08-23 14:40:00,494.88,495.34,494.84,495.18,6918.0,480.8198,481.2667,480.7809,481.1112,6918.0
2022-08-23 14:45:00,495.13,495.23,494.96,495.02,2300.0,481.0627,481.1598,480.8975,480.9558,2300.0
2022-08-23 14:50:00,495.11,495.43,494.98,495.2,2596.0,481.0432,481.3541,480.9169,481.1307,2596.0
2022-08-23 14:55:00,495.31,495.9,495.31,495.76,3019.0,481.2376,481.8108,481.2376,481.6748,3019.0
2022-08-23 15:00:00,495.75,496.23,495.65,496.23,2378.0,481.6651,482.1314,481.5679,482.1314,2378.0
2022-08-23 15:05:00,496.22,496.38,496.04,496.07,2546.0,482.1217,482.2772,481.9468,481.976,2546.0
2022-08-23 15:10:00,496.19,496.25,495.92,495.99,2026.0,482.0926,482.1508,481.8302,481.8982,2026.0
2022-08-23 15:15:00,496.16,496.86,496.16,496.78,1438.0,482.0634,482.7435,482.0634,482.6658,1438.0
2022-08-23 15:20:00,496.8,496.8,496.25,496.35,1410.0,482.6852,482.6852,482.1508,482.248,1410.0
2022-08-23 15:25:00,496.36,496.38,495.96,496.04,2331.0,482.2577,482.2772,481.8691,481.9468,2331.0
2022-08-23 15:30:00,496.15,496.15,495.45,495.7,2532.0,482.0537,482.0537,481.3736,481.6165,2532.0
2022-08-23 15:35:00,495.61,495.72,494.87,495.53,5418.0,481.529,481.6359,480.8101,481.4513,5418.0
2022-08-23 15:40:00,495.55,496.05,495.44,496.02,4868.0,481.4707,481.9565,481.3639,481.9274,4868.0
2022-08-23 15:45:00,495.86,495.86,495.06,495.27,19354.0,481.7719,481.7719,480.9947,481.1987,19354.0
2022-08-23 15:50:00,495.31,495.31,494.01,494.2,9750.0,481.2376,481.2376,479.9745,480.1591,9750.0
2022-08-23 15:55:00,494.06,494.3,493.01,493.1,36154.0,480.0231,480.2562,479.0029,479.0903,36154.0
2022-08-24 09:30:00,493.4,494.91,493.4,494.47,5139.0,479.3818,480.8489,479.3818,480.4214,5139.0
2022-08-24 09:35:00,495.35,496.17,493.86,493.86,2588.0,481.2764,482.0731,479.8288,479.8288,2588.0
2022-08-24 09:40:00,494.46,497.0,494.45,497.0,1600.0,480.4117,482.8795,480.402,482.8795,1600.0
2022-08-24 09:45:00,495.87,496.99,495.87,496.25,800.0,481.7816,482.8698,481.7816,482.1508,800.0
2022-08-24 09:50:00,495.45,496.35,495.45,496.35,1251.0,481.3736,482.248,481.3736,482.248,1251.0
2022-08-24 09:55:00,496.04,496.27,495.48,495.59,1502.0,481.9468,482.1703,481.4027,481.5096,1502.0
2022-08-24 10:00:00,495.89,496.37,495.89,496.32,300.0,481.8011,482.2674,481.8011,482.2189,300.0
2022-08-24 10:05:00,496.95,496.95,495.94,496.21,2309.0,482.831,482.831,481.8497,482.112,2309.0
2022-08-24 10:10:00,496.21,497.43,496.21,497.43,1300.0,482.112,483.2973,482.112,483.2973,1300.0
2022-08-24 10:15:00,496.94,497.16,496.34,496.52,800.0,482.8212,483.035,482.2383,482.4132,800.0
2022-08-24 10:20:00,496.31,496.94,495.81,496.31,1310.0,482.2091,482.8212,481.7233,482.2091,1310.0
2022-08-24 10:25:00,496.65,496.72,496.3,496.66,1600.0,482.5395,482.6075,482.1994,482.5492,1600.0
2022-08-24 10:30:00,496.59,496.59,495.92,495.95,1527.0,482.4812,482.4812,481.8302,481.8594,1527.0
2022-08-24 10:35:00,495.87,496.0,495.2,495.75,2147.0,481.7816,481.9079,481.1307,481.6651,2147.0
2022-08-24 10:40:00,495.44,495.75,495.41,495.42,657.0,481.3639,481.6651,481.3347,481.3444,657.0
2022-08-24 10:45:00,495.47,495.47,494.26,494.76,994.0,481.393,481.393,480.2174,480.7032,994.0
2022-08-24 10:50:00,495.81,496.1,495.81,496.1,400.0,481.7233,482.0051,481.7233,482.0051,400.0
2022-08-24 10:55:00,495.92,496.16,495.43,495.46,5201.0,481.8302,482.0634,481.3541,481.3833,5201.0
2022-08-24 11:00:00,495.55,495.55,494.71,495.1,1820.0,481.4707,481.4707,480.6546,481.0335,1820.0
2022-08-24 11:05:00,495.24,495.7,495.18,495.68,500.0,481.1695,481.6165,481.1112,481.597,500.0
2022-08-24 11:10:00,495.45,495.54,494.42,494.73,2700.0,481.3736,481.461,480.3728,480.674,2700.0
2022-08-24 11:15:00,494.73,494.73,493.84,494.07,5715.0,480.674,480.674,479.8093,480.0328,5715.0
2022-08-24 11:20:00,494.06,494.51,493.29,494.0,8887.0,480.0231,480.4603,479.2749,479.9648,8887.0
2022-08-24 11:25:00,494.31,495.37,494.05,495.31,2124.0,480.266,481.2958,480.0134,481.2376,2124.0
2022-08-24 11:30:00,495.71,495.71,495.43,495.65,1151.0,481.6262,481.6262,481.3541,481.5679,1151.0
2022-08-24 11:35:00,495.66,496.32,495.66,496.32,1050.0,481.5776,482.2189,481.5776,482.2189,1050.0
2022-08-24 11:40:00,496.2,496.2,496.07,496.07,1069.0,482.1023,482.1023,481.976,481.976,1069.0
2022-08-24 11:45:00,496.62,496.67,496.38,496.38,1015.0,482.5103,482.5589,482.2772,482.2772,1015.0
2022-08-24 11:50:00,496.21,496.42,496.21,496.42,300.0,482.112,482.316,482.112,482.316,300.0
2022-08-24 11:55:00,496.63,496.9,496.5,496.5,2120.0,482.5201,482.7824,482.3937,482.3937,2120.0
2022-08-24 12:00:00,496.4,496.44,496.09,496.36,1000.0,482.2966,482.3354,481.9954,482.2577,1000.0
2022-08-24 12:05:00,496.34,496.34,495.82,495.82,431.0,482.2383,482.2383,481.7331,481.7331,431.0
2022-08-24 12:10:00,495.72,496.06,495.72,495.89,900.0,481.6359,481.9662,481.6359,481.8011,900.0
2022-08-24 12:15:00,496.07,496.32,496.07,496.31,1050.0,481.976,482.2189,481.976,482.2091,1050.0
2022-08-24 12:20:00,496.31,496.31,495.71,495.96,1469.0,482.2091,482.2091,481.6262,481.8691,1469.0
2022-08-24 12:25:00,496.04,496.12,496.04,496.11,500.0,481.9468,482.0245,481.9468,482.0148,500.0
2022-08-24 12:30:00,495.9,496.13,495.6,495.9,701.0,481.8108,482.0343,481.5193,481.8108,701.0
2022-08-24 12:35:00,495.75,495.76,495.24,495.36,738.0,481.6651,481.6748,481.1695,481.2861,738.0
2022-08-24 12:40:00,495.25,495.25,494.43,494.43,1161.0,481.1793,481.1793,480.3826,480.3826,1161.0
2022-08-24 12:45:00,494.53,495.24,494.46,495.24,1501.0,480.4797,481.1695,480.4117,481.1695,1501.0
2022-08-24 12:50:00,495.33,495.33,494.89,494.95,3442.0,481.257,481.257,480.8295,480.8878,3442.0
2022-08-24 12:55:00,495.2,495.32,494.52,495.0,1070.0,481.1307,481.2473,480.47,480.9364,1070.0
2022-08-24 13:00:00,495.28,495.28,495.1,495.16,1184.0,481.2084,481.2084,481.0335,481.0918,1184.0
2022-08-24 13:05:00,495.24,495.56,495.24,495.54,922.0,481.1695,481.4805,481.1695,481.461,922.0
2022-08-24 13:10:00,495.52,496.13,495.52,496.12,1300.0,481.4416,482.0343,481.4416,482.0245,1300.0
2022-08-24 13:15:00,496.27,496.46,496.27,496.46,680.0,482.1703,482.3549,482.1703,482.3549,680.0
2022-08-24 13:20:00,496.25,496.33,495.97,496.08,1120.0,482.1508,482.2286,481.8788,481.9857,1120.0
2022-08-24 13:25:00,496.0,496.0,495.28,495.61,1642.0,481.9079,481.9079,481.2084,481.529,1642.0
2022-08-24 13:30:00,495.85,496.11,495.85,496.03,600.0,481.7622,482.0148,481.7622,481.9371,600.0
2022-08-24 13:35:00,496.06,496.34,496.06,496.34,500.0,481.9662,482.2383,481.9662,482.2383,500.0
2022-08-24 13:40:00,496.09,496.22,496.09,496.11,445.0,481.9954,482.1217,481.9954,482.0148,445.0
2022-08-24 13:45:00,496.25,496.4,496.16,496.16,1030.0,482.1508,482.2966,482.0634,482.0634,1030.0
2022-08-24 13:50:00,496.34,496.69,496.16,496.69,733.0,482.2383,482.5783,482.0634,482.5783,733.0
2022-08-24 13:55:00,496.6,496.9,496.59,496.65,889.0,482.4909,482.7824,482.4812,482.5395,889.0
2022-08-24 14:00:00,496.6,496.72,496.59,496.72,300.0,482.4909,482.6075,482.4812,482.6075,300.0
2022-08-24 14:05:00,496.71,496.9,496.29,496.9,1320.0,482.5978,482.7824,482.1897,482.7824,1320.0
2022-08-24 14:10:00,496.77,496.94,496.65,496.65,3090.0,482.6561,482.8212,482.5395,482.5395,3090.0
2022-08-24 14:15:00,496.72,496.9,496.72,496.9,600.0,482.6075,482.7824,482.6075,482.7824,600.0
2022-08-24 14:20:00,496.9,497.05,496.65,496.9,3178.0,482.7824,482.9281,482.5395,482.7824,3178.0
2022-08-24 14:25:00,497.5,497.56,496.99,497.38,2138.0,483.3653,483.4236,482.8698,483.2487,2138.0
2022-08-24 14:30:00,497.15,497.15,496.83,496.83,1200.0,483.0253,483.0253,482.7144,482.7144,1200.0
2022-08-24 14:35:00,496.61,496.73,496.4,496.72,6808.0,482.5006,482.6172,482.2966,482.6075,6808.0
2022-08-24 14:40:00,496.91,496.94,496.86,496.94,1171.0,482.7921,482.8212,482.7435,482.8212,1171.0
2022-08-24 14:45:00,496.91,496.96,496.68,496.68,1118.0,482.7921,482.8407,482.5686,482.5686,1118.0
2022-08-24 14:50:00,496.72,497.13,496.7,497.13,3903.0,482.6075,483.0058,482.5881,483.0058,3903.0
2022-08-24 14:55:00,497.28,497.47,496.35,496.89,7127.0,483.1516,483.3362,482.248,482.7727,7127.0
2022-08-24 15:00:00,497.12,497.69,497.12,497.47,1877.0,482.9961,483.5499,482.9961,483.3362,1877.0
2022-08-24 15:05:00,497.47,498.14,497.46,497.91,1201.0,483.3362,483.9871,483.3265,483.7637,1201.0
2022-08-24 15:10:00,497.77,498.46,497.76,498.43,1278.0,483.6277,484.2981,483.6179,484.2689,1278.0
2022-08-24 15:15:00,498.53,498.58,498.09,498.26,4108.0,484.3661,484.4146,483.9386,484.1037,4108.0
2022-08-24 15:20:00,498.19,498.25,497.75,498.25,4272.0,484.0357,484.094,483.6082,484.094,4272.0
2022-08-24 15:25:00,498.24,498.47,497.88,498.16,2587.0,484.0843,484.3078,483.7345,484.0066,2587.0
2022-08-24 15:30:00,498.17,498.29,497.22,497.63,2300.0,484.0163,484.1329,483.0933,483.4916,2300.0
2022-08-24 15:35:00,497.49,498.37,497.49,497.9,1900.0,483.3556,484.2106,483.3556,483.754,1900.0
2022-08-24 15:40:00,498.12,498.12,497.34,497.39,2633.0,483.9677,483.9677,483.2099,483.2585,2633.0
2022-08-24 15:45:00,497.36,497.36,496.34,496.34,5762.0,483.2293,483.2293,482.2383,482.2383,5762.0
2022-08-24 15:50:00,496.37,496.52,495.84,496.43,6491.0,482.2674,482.4132,481.7525,482.3257,6491.0
2022-08-24 15:55:00,496.35,496.36,495.22,495.64,33023.0,482.248,482.2577,481.1501,481.5582,33023.0
2022-08-25 09:30:00,496.16,496.16,493.13,494.2,7518.0,482.0634,482.0634,479.1195,480.1591,7518.0
2022-08-25 09:35:00,494.16,494.28,492.63,493.02,6015.0,480.1202,480.2368,478.6337,479.0126,6015.0
2022-08-25 09:40:00,493.88,493.88,492.29,492.86,2215.0,479.8482,479.8482,478.3034,478.8572,2215.0
2022-08-25 09:45:00,493.04,494.45,493.04,494.17,4635.0,479.032,480.402,479.032,480.1299,4635.0
2022-08-25 09:50:00,494.03,494.95,493.2,494.66,2865.0,479.9939,480.8878,479.1875,480.606,2865.0
2022-08-25 09:55:00,494.12,495.61,494.12,494.93,900.0,480.0814,481.529,480.0814,480.8684,900.0
2022-08-25 10:00:00,495.48,495.84,495.06,495.17,2083.0,481.4027,481.7525,480.9947,481.1015,2083.0
2022-08-25 10:05:00,495.37,496.0,493.96,493.96,2513.0,481.2958,481.9079,479.9259,479.9259,2513.0
2022-08-25 10:10:00,494.24,494.31,492.49,494.31,18188.0,480.198,480.266,478.4977,480.266,18188.0
2022-08-25 10:15:00,494.29,494.29,493.59,493.59,1450.0,480.2465,480.2465,479.5664,479.5664,1450.0
2022-08-25 10:20:00,493.37,493.96,493.2,493.96,1156.0,479.3527,479.9259,479.1875,479.9259,1156.0
2022-08-25 10:25:00,494.32,494.92,493.99,494.92,2254.0,480.2757,480.8586,479.9551,480.8586,2254.0
2022-08-25 10:30:00,495.18,495.99,494.99,495.53,2408.0,481.1112,481.8982,480.9266,481.4513,2408.0
2022-08-25 10:35:00,495.22,495.53,495.22,495.25,500.0,481.1501,481.4513,481.1501,481.1793,500.0
2022-08-25 10:40:00,494.97,495.01,494.62,495.01,400.0,480.9072,480.9461,480.5672,480.9461,400.0
2022-08-25 10:45:00,495.08,495.26,494.91,495.26,601.0,481.0141,481.189,480.8489,481.189,601.0
2022-08-25 10:50:00,495.23,495.46,495.2,495.46,800.0,481.1598,481.3833,481.1307,481.3833,800.0
2022-08-25 10:55:00,495.67,496.24,495.47,495.93,2922.0,481.5873,482.1411,481.393,481.8399,2922.0
2022-08-25 11:00:00,495.86,495.86,494.83,494.84,3980.0,481.7719,481.7719,480.7712,480.7809,3980.0
2022-08-25 11:05:00,495.17,495.25,494.02,494.02,1800.0,481.1015,481.1793,479.9842,479.9842,1800.0
2022-08-25 11:10:00,494.12,495.3,494.06,494.06,7763.0,480.0814,481.2278,480.0231,480.0231,7763.0
2022-08-25 11:15:00,494.18,494.18,493.12,493.12,900.0,480.1397,480.1397,479.1098,479.1098,900.0
2022-08-25 11:20:00,492.8,493.12,492.5,492.68,1900.0,478.7989,479.1098,478.5074,478.6823,1900.0
2022-08-25 11:25:00,492.54,492.89,492.07,492.32,1671.0,478.5463,478.8863,478.0896,478.3325,1671.0
2022-08-25 11:30:00,492.34,492.41,492.28,492.41,1734.0,478.3519,478.4199,478.2936,478.4199,1734.0
2022-08-25 11:35:00,492.57,492.57,492.07,492.44,3092.0,478.5754,478.5754,478.0896,478.4491,3092.0
2022-08-25 11:40:00,492.27,493.49,492.27,493.49,1436.0,478.2839,479.4693,478.2839,479.4693,1436.0
2022-08-25 11:45:00,493.85,493.85,493.42,493.58,351.0,479.819,479.819,479.4013,479.5567,351.0
2022-08-25 11:50:00,493.5,493.5,493.5,493.5,400.0,479.479,479.479,479.479,479.479,400.0
2022-08-25 11:55:00,493.58,493.63,493.47,493.63,900.0,479.5567,479.6053,479.4498,479.6053,900.0
2022-08-25 12:00:00,493.51,494.46,493.49,494.1,1300.0,479.4887,480.4117,479.4693,480.0619,1300.0
2022-08-25 12:05:00,494.18,494.2,493.84,493.84,811.0,480.1397,480.1591,479.8093,479.8093,811.0
2022-08-25 12:10:00,494.08,494.08,493.37,493.67,2206.0,480.0425,480.0425,479.3527,479.6441,2206.0
2022-08-25 12:15:00,493.55,493.55,493.31,493.31,548.0,479.5276,479.5276,479.2944,479.2944,548.0
2022-08-25 12:20:00,493.55,495.15,493.55,494.98,1328.0,479.5276,481.0821,479.5276,480.9169,1328.0
2022-08-25 12:25:00,495.0,495.18,494.52,494.75,1200.0,480.9364,481.1112,480.47,480.6935,1200.0
2022-08-25 12:30:00,494.74,494.75,494.6,494.6,400.0,480.6837,480.6935,480.5477,480.5477,400.0
2022-08-25 12:35:00,494.93,494.93,494.91,494.91,200.0,480.8684,480.8684,480.8489,480.8489,200.0
2022-08-25 12:40:00,494.77,494.77,494.23,494.48,1001.0,480.7129,480.7129,480.1882,480.4311,1001.0
2022-08-25 12:45:00,495.03,495.03,494.16,494.23,841.0,480.9655,480.9655,480.1202,480.1882,841.0
2022-08-25 12:50:00,494.65,494.65,494.65,494.65,100.0,480.5963,480.5963,480.5963,480.5963,100.0
2022-08-25 12:55:00,494.99,494.99,494.99,494.99,100.0,480.9266,480.9266,480.9266,480.9266,100.0
2022-08-25 13:00:00,495.0,495.09,494.61,494.64,1500.0,480.9364,481.0238,480.5574,480.5866,1500.0
2022-08-25 13:05:00,494.37,494.44,494.15,494.15,500.0,480.3243,480.3923,480.1105,480.1105,500.0
2022-08-25 13:10:00,494.12,494.83,494.12,494.83,520.0,480.0814,480.7712,480.0814,480.7712,520.0
2022-08-25 13:15:00,494.67,494.84,494.62,494.84,300.0,480.6157,480.7809,480.5672,480.7809,300.0
2022-08-25 13:20:00,495.0,495.06,494.96,495.03,1206.0,480.9364,480.9947,480.8975,480.9655,1206.0
2022-08-25 13:25:00,495.25,495.25,495.25,495.25,200.0,481.1793,481.1793,481.1793,481.1793,200.0
2022-08-25 13:30:00,495.16,495.18,495.16,495.18,300.0,481.0918,481.1112,481.0918,481.1112,300.0
2022-08-25 13:35:00,495.23,495.23,494.53,494.75,2980.0,481.1598,481.1598,480.4797,480.6935,2980.0
2022-08-25 13:40:00,494.48,495.05,494.48,495.02,2877.0,480.4311,480.9849,480.4311,480.9558,2877.0
2022-08-25 13:45:00,494.89,494.89,494.88,494.89,100.0,480.8295,480.8295,480.8198,480.8295,100.0
2022-08-25 13:50:00,495.17,495.17,495.17,495.17,300.0,481.1015,481.1015,481.1015,481.1015,300.0
2022-08-25 13:55:00,495.34,495.34,494.97,495.08,2538.0,481.2667,481.2667,480.9072,481.0141,2538.0
2022-08-25 14:00:00,494.94,495.27,494.72,494.75,1400.0,480.8781,481.1987,480.6643,480.6935,1400.0
2022-08-25 14:05:00,494.66,495.27,494.66,495.27,901.0,480.606,481.1987,480.606,481.1987,901.0
2022-08-25 14:10:00,495.61,495.61,495.15,495.23,1848.0,481.529,481.529,481.0821,481.1598,1848.0
2022-08-25 14:15:00,495.17,495.27,494.97,494.97,500.0,481.1015,481.1987,480.9072,480.9072,500.0
2022-08-25 14:20:00,495.21,495.35,494.85,494.85,1800.0,481.1404,481.2764,480.7906,480.7906,1800.0
2022-08-25 14:25:00,494.84,495.17,494.81,495.03,2641.0,480.7809,481.1015,480.7518,480.9655,2641.0
2022-08-25 14:30:00,495.0,495.14,494.93,495.04,1773.0,480.9364,481.0724,480.8684,480.9752,1773.0
2022-08-25 14:35:00,495.06,495.25,494.85,495.1,2227.0,480.9947,481.1793,480.7906,481.0335,2227.0
2022-08-25 14:40:00,495.08,495.2,494.76,495.1,1300.0,481.0141,481.1307,480.7032,481.0335,1300.0
2022-08-25 14:45:00,495.17,495.38,495.16,495.22,700.0,481.1015,481.3056,481.0918,481.1501,700.0
2022-08-25 14:50:00,495.18,495.24,495.18,495.19,300.0,481.1112,481.1695,481.1112,481.121,300.0
2022-08-25 14:55:00,495.06,495.36,495.02,495.32,609.0,480.9947,481.2861,480.9558,481.2473,609.0
2022-08-25 15:00:00,495.49,495.56,495.12,495.15,2487.0,481.4124,481.4805,481.053,481.0821,2487.0
2022-08-25 15:05:00,495.24,495.24,495.04,495.04,450.0,481.1695,481.1695,480.9752,480.9752,450.0
2022-08-25 15:10:00,495.1,495.19,495.06,495.12,800.0,481.0335,481.121,480.9947,481.053,800.0
2022-08-25 15:15:00,495.11,495.48,494.98,495.37,3829.0,481.0432,481.4027,480.9169,481.2958,3829.0
2022-08-25 15:20:00,495.42,495.71,495.42,495.62,3100.0,481.3444,481.6262,481.3444,481.5387,3100.0
2022-08-25 15:25:00,495.72,495.72,495.57,495.62,600.0,481.6359,481.6359,481.4902,481.5387,600.0
2022-08-25 15:30:00,495.55,495.55,494.92,494.94,4314.0,481.4707,481.4707,480.8586,480.8781,4314.0
2022-08-25 15:35:00,495.05,495.59,494.93,495.36,6967.0,480.9849,481.5096,480.8684,481.2861,6967.0
2022-08-25 15:40:00,495.48,495.89,495.32,495.89,14837.0,481.4027,481.8011,481.2473,481.8011,14837.0
2022-08-25 15:45:00,495.85,496.0,495.53,495.64,23314.0,481.7622,481.9079,481.4513,481.5582,23314.0
2022-08-25 15:50:00,495.66,495.75,495.26,495.34,24454.0,481.5776,481.6651,481.189,481.2667,24454.0
2022-08-25 15:55:00,495.43,495.67,495.01,495.27,55089.0,481.3541,481.5873,480.9461,481.1987,55089.0
2022-08-26 09:30:00,495.54,495.54,492.41,494.13,7137.0,481.461,481.461,478.4199,480.0911,7137.0
2022-08-26 09:35:00,494.42,495.04,494.15,494.68,1600.0,480.3728,480.9752,480.1105,480.6255,1600.0
2022-08-26 09:40:00,495.04,495.04,493.72,494.67,1335.0,480.9752,480.9752,479.6927,480.6157,1335.0
2022-08-26 09:45:00,494.79,495.25,494.21,494.22,1630.0,480.7323,481.1793,480.1688,480.1785,1630.0
2022-08-26 09:50:00,494.33,495.23,493.98,495.23,1304.0,480.2854,481.1598,479.9453,481.1598,1304.0
2022-08-26 09:55:00,496.38,497.42,496.38,496.97,2445.0,482.2772,483.2876,482.2772,482.8504,2445.0
2022-08-26 10:00:00,497.59,497.59,492.75,493.19,2000.0,483.4528,483.4528,478.7503,479.1778,2000.0
2022-08-26 10:05:00,492.37,495.61,492.36,495.61,925.0,478.3811,481.529,478.3714,481.529,925.0
2022-08-26 10:10:00,495.75,495.75,494.63,495.61,1319.0,481.6651,481.6651,480.5769,481.529,1319.0
2022-08-26 10:15:00,496.32,496.32,495.85,496.3,309.0,482.2189,482.2189,481.7622,482.1994,309.0
2022-08-26 10:20:00,496.97,496.97,494.88,494.88,604.0,482.8504,482.8504,480.8198,480.8198,604.0
2022-08-26 10:25:00,495.41,495.41,493.69,493.69,1311.0,481.3347,481.3347,479.6636,479.6636,1311.0
2022-08-26 10:30:00,492.91,493.26,491.7,493.26,3577.0,478.9057,479.2458,477.7301,479.2458,3577.0
2022-08-26 10:35:00,492.73,493.11,492.56,492.56,513.0,478.7309,479.1001,478.5657,478.5657,513.0
2022-08-26 10:40:00,492.91,493.43,492.65,492.85,821.0,478.9057,479.411,478.6531,478.8474,821.0
2022-08-26 10:45:00,493.0,494.34,493.0,494.34,1059.0,478.9932,480.2951,478.9932,480.2951,1059.0
2022-08-26 10:50:00,493.97,494.55,493.92,494.55,994.0,479.9356,480.4991,479.887,480.4991,994.0
2022-08-26 10:55:00,494.75,495.69,494.75,495.69,400.0,480.6935,481.6068,480.6935,481.6068,400.0
2022-08-26 11:00:00,495.37,495.38,493.94,494.4,1783.0,481.2958,481.3056,479.9065,480.3534,1783.0
2022-08-26 11:05:00,493.99,495.0,493.99,495.0,1900.0,479.9551,480.9364,479.9551,480.9364,1900.0
2022-08-26 11:10:00,495.0,495.59,494.76,495.47,1166.0,480.9364,481.5096,480.7032,481.393,1166.0
2022-08-26 11:15:00,494.88,494.88,494.42,494.58,1002.0,480.8198,480.8198,480.3728,480.5283,1002.0
2022-08-26 11:20:00,494.51,494.87,493.93,494.47,1514.0,480.4603,480.8101,479.8968,480.4214,1514.0
2022-08-26 11:25:00,494.89,495.39,494.57,495.39,902.0,480.8295,481.3153,480.5186,481.3153,902.0
2022-08-26 11:30:00,495.24,495.76,495.08,495.27,1313.0,481.1695,481.6748,481.0141,481.1987,1313.0
2022-08-26 11:35:00,495.11,495.11,494.82,494.82,419.0,481.0432,481.0432,480.7615,480.7615,419.0
2022-08-26 11:40:00,494.84,495.36,494.47,494.56,1100.0,480.7809,481.2861,480.4214,480.5089,1100.0
2022-08-26 11:45:00,494.41,494.79,494.37,494.79,437.0,480.3631,480.7323,480.3243,480.7323,437.0
2022-08-26 11:50:00,495.8,495.8,494.73,495.08,1000.0,481.7136,481.7136,480.674,481.0141,1000.0
2022-08-26 11:55:00,494.4,494.4,494.2,494.21,3100.0,480.3534,480.3534,480.1591,480.1688,3100.0
2022-08-26 12:00:00,493.66,494.42,493.53,493.86,1709.0,479.6344,480.3728,479.5081,479.8288,1709.0
2022-08-26 12:05:00,493.86,494.48,493.77,494.22,2200.0,479.8288,480.4311,479.7413,480.1785,2200.0
2022-08-26 12:10:00,494.38,494.38,493.88,494.01,1500.0,480.334,480.334,479.8482,479.9745,1500.0
2022-08-26 12:15:00,493.93,494.26,493.02,493.99,3264.0,479.8968,480.2174,479.0126,479.9551,3264.0
2022-08-26 12:20:00,494.04,494.53,493.66,494.15,2772.0,480.0036,480.4797,479.6344,480.1105,2772.0
2022-08-26 12:25:00,494.16,494.67,494.16,494.67,978.0,480.1202,480.6157,480.1202,480.6157,978.0
2022-08-26 12:30:00,494.5,494.5,493.63,493.73,3687.0,480.4506,480.4506,479.6053,479.7024,3687.0
2022-08-26 12:35:00,493.93,494.58,493.92,494.2,4131.0,479.8968,480.5283,479.887,480.1591,4131.0
2022-08-26 12:40:00,493.86,494.52,493.79,494.43,2162.0,479.8288,480.47,479.7607,480.3826,2162.0
2022-08-26 12:45:00,494.53,494.56,494.31,494.41,523.0,480.4797,480.5089,480.266,480.3631,523.0
2022-08-26 12:50:00,494.46,494.62,494.29,494.41,1374.0,480.4117,480.5672,480.2465,480.3631,1374.0
2022-08-26 12:55:00,494.55,494.73,494.48,494.73,800.0,480.4991,480.674,480.4311,480.674,800.0
2022-08-26 13:00:00,494.74,495.3,494.74,495.3,800.0,480.6837,481.2278,480.6837,481.2278,800.0
2022-08-26 13:05:00,495.28,495.45,495.13,495.43,600.0,481.2084,481.3736,481.0627,481.3541,600.0
2022-08-26 13:10:00,495.38,495.74,495.2,495.74,800.0,481.3056,481.6553,481.1307,481.6553,800.0
2022-08-26 13:15:00,495.98,495.98,495.69,495.69,310.0,481.8885,481.8885,481.6068,481.6068,310.0
2022-08-26 13:20:00,495.2,495.28,495.09,495.18,1500.0,481.1307,481.2084,481.0238,481.1112,1500.0
2022-08-26 13:25:00,495.11,495.35,495.08,495.35,338.0,481.0432,481.2764,481.0141,481.2764,338.0
2022-08-26 13:30:00,495.22,495.22,494.32,494.59,1653.0,481.1501,481.1501,480.2757,480.538,1653.0
2022-08-26 13:35:00,494.78,495.19,494.68,494.84,7306.0,480.7226,481.121,480.6255,480.7809,7306.0
2022-08-26 13:40:00,494.39,494.76,494.08,494.65,1300.0,480.3437,480.7032,480.0425,480.5963,1300.0
2022-08-26 13:45:00,494.67,494.67,494.1,494.1,2100.0,480.6157,480.6157,480.0619,480.0619,2100.0
2022-08-26 13:50:00,493.89,494.17,493.18,493.19,3832.0,479.8579,480.1299,479.1681,479.1778,3832.0
2022-08-26 13:55:00,493.27,493.27,492.63,492.87,748.0,479.2555,479.2555,478.6337,478.8669,748.0
2022-08-26 14:00:00,493.19,493.19,493.03,493.04,300.0,479.1778,479.1778,479.0223,479.032,300.0
2022-08-26 14:05:00,492.88,492.88,492.57,492.87,320.0,478.8766,478.8766,478.5754,478.8669,320.0
2022-08-26 14:10:00,492.91,492.91,492.31,492.31,530.0,478.9057,478.9057,478.3228,478.3228,530.0
2022-08-26 14:15:00,492.35,492.66,491.89,491.94,1103.0,478.3617,478.6628,477.9147,477.9633,1103.0
2022-08-26 14:20:00,491.78,492.66,491.78,491.83,14017.0,477.8078,478.6628,477.8078,477.8564,14017.0
2022-08-26 14:25:00,491.77,492.0,491.24,492.0,2283.0,477.7981,478.0216,477.2832,478.0216,2283.0
2022-08-26 14:30:00,491.89,492.21,491.73,491.73,694.0,477.9147,478.2256,477.7593,477.7593,694.0
2022-08-26 14:35:00,492.48,492.48,491.99,492.0,917.0,478.488,478.488,478.0119,478.0216,917.0
2022-08-26 14:40:00,491.75,491.75,491.17,491.3,2118.0,477.7787,477.7787,477.2152,477.3415,2118.0
2022-08-26 14:45:00,491.46,491.57,490.62,491.46,4297.0,477.4969,477.6038,476.6808,477.4969,4297.0
2022-08-26 14:50:00,491.29,491.44,491.09,491.09,1952.0,477.3318,477.4775,477.1374,477.1374,1952.0
2022-08-26 14:55:00,491.23,491.29,490.81,490.86,1722.0,477.2735,477.3318,476.8654,476.914,1722.0
2022-08-26 15:00:00,490.7,490.98,490.62,490.62,2664.0,476.7585,477.0306,476.6808,476.6808,2664.0
2022-08-26 15:05:00,490.77,490.96,490.06,490.67,1999.0,476.8265,477.0111,476.1367,476.7294,1999.0
2022-08-26 15:10:00,490.32,490.45,490.06,490.29,2446.0,476.3893,476.5156,476.1367,476.3602,2446.0
2022-08-26 15:15:00,490.44,490.69,490.26,490.44,2846.0,476.5059,476.7488,476.331,476.5059,2846.0
2022-08-26 15:20:00,490.67,490.67,489.64,490.14,3283.0,476.7294,476.7294,475.7286,476.2144,3283.0
2022-08-26 15:25:00,489.99,490.0,489.36,489.47,18063.0,476.0687,476.0784,475.4566,475.5635,18063.0
2022-08-26 15:30:00,489.31,489.6,488.9,488.94,11312.0,475.408,475.6898,475.0097,475.0485,11312.0
2022-08-26 15:35:00,488.99,488.99,488.11,488.72,15584.0,475.0971,475.0971,474.2421,474.8348,15584.0
2022-08-26 15:40:00,488.73,488.93,487.95,487.97,10559.0,474.8445,475.0388,474.0867,474.1061,10559.0
2022-08-26 15:45:00,487.97,488.4,487.35,487.39,11027.0,474.1061,474.5239,473.5037,473.5426,11027.0
2022-08-26 15:50:00,487.5,487.97,486.05,486.16,15815.0,473.6494,474.1061,472.2406,472.3475,15815.0
2022-08-26 15:55:00,486.15,487.72,486.15,486.93,39545.0,472.3378,473.8632,472.3378,473.0956,39545.0
2022-08-29 09:30:00,483.83,483.83,480.4,482.36,12929.0,470.0837,470.0837,466.7512,468.6555,12929.0
2022-08-29 09:35:00,481.91,483.36,481.25,483.18,4996.0,468.2183,469.6271,467.577,469.4522,4996.0
2022-08-29 09:40:00,482.5,484.07,482.5,484.06,2010.0,468.7915,470.3169,468.7915,470.3072,2010.0
2022-08-29 09:45:00,483.56,484.79,483.56,484.79,1163.0,469.8214,471.0164,469.8214,471.0164,1163.0
2022-08-29 09:50:00,484.91,485.11,483.62,483.62,1763.0,471.133,471.3273,469.8797,469.8797,1763.0
2022-08-29 09:55:00,483.79,484.09,483.13,483.13,3461.0,470.0449,470.3363,469.4036,469.4036,3461.0
2022-08-29 10:00:00,483.41,483.76,483.28,483.76,800.0,469.6756,470.0157,469.5493,470.0157,800.0
2022-08-29 10:05:00,483.45,483.47,482.79,482.9,2512.0,469.7145,469.7339,469.0733,469.1801,2512.0
2022-08-29 10:10:00,483.3,483.85,482.99,483.81,1533.0,469.5688,470.1031,469.2676,470.0643,1533.0
2022-08-29 10:15:00,483.63,484.16,483.55,484.16,1380.0,469.8894,470.4043,469.8117,470.4043,1380.0
2022-08-29 10:20:00,484.0,484.6,483.67,483.8,5285.0,470.2489,470.8318,469.9283,470.0546,5285.0
2022-08-29 10:25:00,483.66,484.39,483.35,484.18,1591.0,469.9185,470.6278,469.6174,470.4238,1591.0
2022-08-29 10:30:00,484.69,485.56,484.69,485.34,1228.0,470.9193,471.7646,470.9193,471.5508,1228.0
2022-08-29 10:35:00,485.67,485.68,485.11,485.24,1345.0,471.8714,471.8812,471.3273,471.4537,1345.0
2022-08-29 10:40:00,484.57,484.95,483.39,483.72,9582.0,470.8027,471.1719,469.6562,469.9768,9582.0
2022-08-29 10:45:00,483.85,484.69,483.85,484.56,683.0,470.1031,470.9193,470.1031,470.793,683.0
2022-08-29 10:50:00,484.1,484.1,483.21,483.21,4458.0,470.346,470.346,469.4813,469.4813,4458.0
2022-08-29 10:55:00,483.08,483.08,481.75,482.0,11009.0,469.355,469.355,468.0628,468.3057,11009.0
2022-08-29 11:00:00,482.0,484.43,482.0,483.58,2400.0,468.3057,470.6667,468.3057,469.8408,2400.0
2022-08-29 11:05:00,483.44,484.48,483.43,484.14,1100.0,469.7048,470.7152,469.6951,470.3849,1100.0
2022-08-29 11:10:00,484.8,485.48,484.8,485.21,700.0,471.0262,471.6868,471.0262,471.4245,700.0
2022-08-29 11:15:00,485.36,486.16,485.36,486.16,400.0,471.5702,472.3475,471.5702,472.3475,400.0
2022-08-29 11:20:00,486.16,486.16,485.28,485.49,1664.0,472.3475,472.3475,471.4925,471.6966,1664.0
2022-08-29 11:25:00,485.64,486.11,484.93,484.93,1844.0,471.8423,472.2989,471.1525,471.1525,1844.0
2022-08-29 11:30:00,484.99,484.99,483.78,484.76,7650.0,471.2108,471.2108,470.0351,470.9873,7650.0
2022-08-29 11:35:00,484.46,484.54,484.05,484.05,500.0,470.6958,470.7735,470.2975,470.2975,500.0
2022-08-29 11:40:00,483.65,484.16,483.4,483.65,3531.0,469.9088,470.4043,469.6659,469.9088,3531.0
2022-08-29 11:45:00,483.67,484.48,483.32,484.48,2270.0,469.9283,470.7152,469.5882,470.7152,2270.0
2022-08-29 11:50:00,484.72,485.05,484.49,484.99,1600.0,470.9484,471.2691,470.725,471.2108,1600.0
2022-08-29 11:55:00,485.03,485.26,484.66,484.75,5253.0,471.2496,471.4731,470.8901,470.9776,5253.0
2022-08-29 12:00:00,484.9,485.38,484.79,485.29,4544.0,471.1233,471.5897,471.0164,471.5022,4544.0
2022-08-29 12:05:00,485.55,486.49,485.36,486.49,2654.0,471.7548,472.6681,471.5702,472.6681,2654.0
2022-08-29 12:10:00,486.22,487.13,485.31,485.78,5462.0,472.4058,473.29,471.5217,471.9783,5462.0
2022-08-29 12:15:00,486.25,487.04,485.96,486.97,1617.0,472.435,473.2025,472.1532,473.1345,1617.0
2022-08-29 12:20:00,486.7,487.08,486.59,486.6,1300.0,472.8722,473.2414,472.7653,472.775,1300.0
2022-08-29 12:25:00,487.03,487.73,487.03,487.22,1301.0,473.1928,473.8729,473.1928,473.3774,1301.0
2022-08-29 12:30:00,487.05,487.05,486.13,486.14,5695.0,473.2122,473.2122,472.3184,472.3281,5695.0
2022-08-29 12:35:00,485.97,486.58,485.96,486.58,3206.0,472.1629,472.7556,472.1532,472.7556,3206.0
2022-08-29 12:40:00,486.96,487.65,486.95,487.49,700.0,473.1248,473.7952,473.1151,473.6397,700.0
2022-08-29 12:45:00,487.29,487.6,487.18,487.6,1864.0,473.4454,473.7466,473.3385,473.7466,1864.0
2022-08-29 12:50:00,487.86,487.91,487.68,487.91,602.0,473.9992,474.0478,473.8243,474.0478,602.0
2022-08-29 12:55:00,488.14,488.14,487.56,487.72,1299.0,474.2713,474.2713,473.7077,473.8632,1299.0
2022-08-29 13:00:00,487.93,488.18,487.38,487.38,2424.0,474.0672,474.3101,473.5329,473.5329,2424.0
2022-08-29 13:05:00,486.98,487.4,486.59,486.59,2527.0,473.1442,473.5523,472.7653,472.7653,2527.0
2022-08-29 13:10:00,486.71,486.71,486.05,486.56,3812.0,472.8819,472.8819,472.2406,472.7362,3812.0
2022-08-29 13:15:00,486.66,487.09,486.62,486.92,1518.0,472.8333,473.2511,472.7944,473.0859,1518.0
2022-08-29 13:20:00,487.09,487.24,486.67,486.67,1158.0,473.2511,473.3968,472.843,472.843,1158.0
2022-08-29 13:25:00,486.67,486.67,486.67,486.67,0.0,472.843,472.843,472.843,472.843,0.0
2022-08-29 13:30:00,487.23,487.51,487.0,487.5,1070.0,473.3871,473.6592,473.1637,473.6494,1070.0
2022-08-29 13:35:00,487.51,488.03,487.51,487.75,2551.0,473.6592,474.1644,473.6592,473.8923,2551.0
2022-08-29 13:40:00,488.28,488.59,488.27,488.59,600.0,474.4073,474.7085,474.3976,474.7085,600.0
2022-08-29 13:45:00,489.11,489.34,488.86,489.02,1692.0,475.2137,475.4372,474.9708,475.1263,1692.0
2022-08-29 13:50:00,488.94,488.94,488.16,488.16,2036.0,475.0485,475.0485,474.2907,474.2907,2036.0
2022-08-29 13:55:00,488.3,488.94,488.29,488.94,1154.0,474.4267,475.0485,474.417,475.0485,1154.0
2022-08-29 14:00:00,489.09,489.45,488.74,488.97,1404.0,475.1943,475.544,474.8542,475.0777,1404.0
2022-08-29 14:05:00,488.65,488.65,488.63,488.63,200.0,474.7668,474.7668,474.7473,474.7473,200.0
2022-08-29 14:10:00,488.94,489.17,488.31,488.47,1349.0,475.0485,475.272,474.4364,474.5919,1349.0
2022-08-29 14:15:00,488.13,488.52,487.99,488.48,1672.0,474.2615,474.6405,474.1255,474.6016,1672.0
2022-08-29 14:20:00,488.72,488.72,488.32,488.72,1715.0,474.8348,474.8348,474.4461,474.8348,1715.0
2022-08-29 14:25:00,488.76,489.4,488.76,489.4,1000.0,474.8736,475.4955,474.8736,475.4955,1000.0
2022-08-29 14:30:00,489.56,489.56,489.1,489.32,1593.0,475.6509,475.6509,475.204,475.4177,1593.0
2022-08-29 14:35:00,489.5,489.5,489.19,489.2,1400.0,475.5926,475.5926,475.2914,475.3011,1400.0
2022-08-29 14:40:00,489.44,489.78,489.12,489.78,2016.0,475.5343,475.8647,475.2234,475.8647,2016.0
2022-08-29 14:45:00,489.93,490.0,489.59,489.66,3299.0,476.0104,476.0784,475.6801,475.7481,3299.0
2022-08-29 14:50:00,489.66,489.71,489.17,489.17,1570.0,475.7481,475.7967,475.272,475.272,1570.0
2022-08-29 14:55:00,489.17,489.54,488.87,489.54,2113.0,475.272,475.6315,474.9805,475.6315,2113.0
2022-08-29 15:00:00,490.0,490.11,489.52,489.75,5821.0,476.0784,476.1853,475.6121,475.8355,5821.0
2022-08-29 15:05:00,489.74,489.74,488.63,488.63,900.0,475.8258,475.8258,474.7473,474.7473,900.0
2022-08-29 15:10:00,489.38,490.42,489.38,490.42,1107.0,475.476,476.4865,475.476,476.4865,1107.0
2022-08-29 15:15:00,490.08,490.68,489.84,490.06,3367.0,476.1561,476.7391,475.923,476.1367,3367.0
2022-08-29 15:20:00,489.94,490.37,489.94,490.37,625.0,476.0201,476.4379,476.0201,476.4379,625.0
2022-08-29 15:25:00,489.95,489.95,489.62,489.63,2544.0,476.0298,476.0298,475.7092,475.7189,2544.0
2022-08-29 15:30:00,489.51,490.02,489.43,490.02,3275.0,475.6023,476.0979,475.5246,476.0979,3275.0
2022-08-29 15:35:00,489.84,490.22,489.5,490.22,3904.0,475.923,476.2922,475.5926,476.2922,3904.0
2022-08-29 15:40:00,489.97,490.01,489.64,489.99,2128.0,476.0493,476.0881,475.7286,476.0687,2128.0
2022-08-29 15:45:00,489.83,490.16,489.34,489.52,5234.0,475.9132,476.2339,475.4372,475.6121,5234.0
2022-08-29 15:50:00,489.34,489.34,488.39,488.84,7026.0,475.4372,475.4372,474.5142,474.9514,7026.0
2022-08-29 15:55:00,488.73,489.07,488.22,488.22,18202.0,474.8445,475.1748,474.349,474.349,18202.0
2022-08-30 09:30:00,489.08,489.44,487.28,487.28,7867.0,475.1846,475.5343,473.4357,473.4357,7867.0
2022-08-30 09:35:00,487.78,488.16,487.29,488.16,402.0,473.9215,474.2907,473.4454,474.2907,402.0
2022-08-30 09:40:00,489.09,489.09,487.61,487.74,3000.0,475.1943,475.1943,473.7563,473.8826,3000.0
2022-08-30 09:45:00,488.24,489.55,488.24,489.54,4900.0,474.3684,475.6412,474.3684,475.6315,4900.0
2022-08-30 09:50:00,489.55,489.68,489.12,489.23,6484.0,475.6412,475.7675,475.2234,475.3303,6484.0
2022-08-30 09:55:00,488.83,490.07,488.83,489.91,1537.0,474.9417,476.1464,474.9417,475.991,1537.0
2022-08-30 10:00:00,490.0,490.45,489.32,490.45,699.0,476.0784,476.5156,475.4177,476.5156,699.0
2022-08-30 10:05:00,489.93,489.93,489.33,489.9,3297.0,476.0104,476.0104,475.4275,475.9813,3297.0
2022-08-30 10:10:00,490.06,490.06,489.2,489.2,3019.0,476.1367,476.1367,475.3011,475.3011,3019.0
2022-08-30 10:15:00,489.43,489.78,489.42,489.78,1313.0,475.5246,475.8647,475.5149,475.8647,1313.0
2022-08-30 10:20:00,489.86,489.9,489.19,489.51,4332.0,475.9424,475.9813,475.2914,475.6023,4332.0
2022-08-30 10:25:00,490.03,490.27,490.03,490.27,200.0,476.1076,476.3407,476.1076,476.3407,200.0
2022-08-30 10:30:00,489.95,489.99,488.52,488.52,2921.0,476.0298,476.0687,474.6405,474.6405,2921.0
2022-08-30 10:35:00,487.61,487.93,487.56,487.56,820.0,473.7563,474.0672,473.7077,473.7077,820.0
2022-08-30 10:40:00,487.64,487.64,486.84,487.1,903.0,473.7855,473.7855,473.0082,473.2608,903.0
2022-08-30 10:45:00,487.0,487.03,485.78,485.78,6259.0,473.1637,473.1928,471.9783,471.9783,6259.0
2022-08-30 10:50:00,485.96,485.97,485.77,485.92,1056.0,472.1532,472.1629,471.9686,472.1143,1056.0
2022-08-30 10:55:00,485.9,486.61,485.89,486.57,1887.0,472.0949,472.7847,472.0852,472.7459,1887.0
2022-08-30 11:00:00,487.45,488.57,487.08,488.4,3200.0,473.6009,474.689,473.2414,474.5239,3200.0
2022-08-30 11:05:00,488.41,488.7,487.67,488.01,2849.0,474.5336,474.8154,473.8146,474.145,2849.0
2022-08-30 11:10:00,487.89,487.89,487.46,487.46,294.0,474.0284,474.0284,473.6106,473.6106,294.0
2022-08-30 11:15:00,487.52,487.71,487.15,487.66,600.0,473.6689,473.8535,473.3094,473.8049,600.0
2022-08-30 11:20:00,487.86,488.17,487.86,488.17,300.0,473.9992,474.3004,473.9992,474.3004,300.0
2022-08-30 11:25:00,487.75,488.53,487.49,488.21,1534.0,473.8923,474.6502,473.6397,474.3393,1534.0
2022-08-30 11:30:00,488.17,489.64,487.66,489.64,1000.0,474.3004,475.7286,473.8049,475.7286,1000.0
2022-08-30 11:35:00,489.01,489.19,488.46,488.46,1122.0,475.1165,475.2914,474.5822,474.5822,1122.0
2022-08-30 11:40:00,488.16,488.74,488.15,488.71,801.0,474.2907,474.8542,474.281,474.8251,801.0
2022-08-30 11:45:00,488.14,488.26,487.86,487.87,1288.0,474.2713,474.3879,473.9992,474.0089,1288.0
2022-08-30 11:50:00,487.99,488.34,487.96,488.3,1673.0,474.1255,474.4656,474.0964,474.4267,1673.0
2022-08-30 11:55:00,488.08,488.34,487.55,487.88,1517.0,474.213,474.4656,473.698,474.0187,1517.0
2022-08-30 12:00:00,488.05,488.4,487.72,487.72,1700.0,474.1838,474.5239,473.8632,473.8632,1700.0
2022-08-30 12:05:00,487.67,487.77,487.67,487.77,300.0,473.8146,473.9118,473.8146,473.9118,300.0
2022-08-30 12:10:00,487.66,487.86,487.29,487.54,888.0,473.8049,473.9992,473.4454,473.6883,888.0
2022-08-30 12:15:00,488.03,488.21,487.54,487.54,1223.0,474.1644,474.3393,473.6883,473.6883,1223.0
2022-08-30 12:20:00,487.22,487.26,487.01,487.26,325.0,473.3774,473.4163,473.1734,473.4163,325.0
2022-08-30 12:25:00,487.19,487.19,486.53,486.67,1600.0,473.3483,473.3483,472.707,472.843,1600.0
2022-08-30 12:30:00,486.97,487.52,486.67,487.13,1300.0,473.1345,473.6689,472.843,473.29,1300.0
2022-08-30 12:35:00,487.08,487.09,486.77,487.06,1298.0,473.2414,473.2511,472.9402,473.2219,1298.0
2022-08-30 12:40:00,487.04,487.45,487.04,487.39,995.0,473.2025,473.6009,473.2025,473.5426,995.0
2022-08-30 12:45:00,487.0,487.75,486.9,487.43,1418.0,473.1637,473.8923,473.0665,473.5814,1418.0
2022-08-30 12:50:00,487.7,487.75,487.7,487.75,200.0,473.8438,473.8923,473.8438,473.8923,200.0
2022-08-30 12:55:00,487.73,488.07,487.59,487.71,1290.0,473.8729,474.2033,473.7369,473.8535,1290.0
2022-08-30 13:00:00,487.4,487.49,487.08,487.41,1503.0,473.5523,473.6397,473.2414,473.562,1503.0
2022-08-30 13:05:00,487.18,487.31,486.8,486.8,700.0,473.3385,473.4648,472.9693,472.9693,700.0
2022-08-30 13:10:00,486.8,486.8,486.28,486.29,500.0,472.9693,472.9693,472.4641,472.4738,500.0
2022-08-30 13:15:00,486.18,486.18,485.94,485.94,400.0,472.3669,472.3669,472.1338,472.1338,400.0
2022-08-30 13:20:00,485.99,486.0,485.76,485.9,1100.0,472.1823,472.1921,471.9589,472.0949,1100.0
2022-08-30 13:25:00,485.74,486.22,485.74,486.22,600.0,471.9395,472.4058,471.9395,472.4058,600.0
2022-08-30 13:30:00,486.34,486.36,485.78,485.78,500.0,472.5224,472.5418,471.9783,471.9783,500.0
2022-08-30 13:35:00,486.05,486.05,485.38,485.95,2698.0,472.2406,472.2406,471.5897,472.1435,2698.0
2022-08-30 13:40:00,486.08,486.61,485.26,485.26,2276.0,472.2698,472.7847,471.4731,471.4731,2276.0
2022-08-30 13:45:00,485.41,485.78,485.41,485.78,200.0,471.6188,471.9783,471.6188,471.9783,200.0
2022-08-30 13:50:00,485.8,486.66,485.79,486.66,608.0,471.9977,472.8333,471.988,472.8333,608.0
2022-08-30 13:55:00,486.6,486.6,486.15,486.15,660.0,472.775,472.775,472.3378,472.3378,660.0
2022-08-30 14:00:00,486.66,486.66,486.0,486.47,1333.0,472.8333,472.8333,472.1921,472.6487,1333.0
2022-08-30 14:05:00,486.59,486.59,485.94,485.94,884.0,472.7653,472.7653,472.1338,472.1338,884.0
2022-08-30 14:10:00,486.1,486.44,485.8,485.8,2218.0,472.2892,472.6196,471.9977,471.9977,2218.0
2022-08-30 14:15:00,485.87,486.07,485.77,485.92,800.0,472.0658,472.2601,471.9686,472.1143,800.0
2022-08-30 14:20:00,485.93,486.25,485.63,486.15,2344.0,472.1241,472.435,471.8326,472.3378,2344.0
2022-08-30 14:25:00,485.8,485.8,485.42,485.68,1475.0,471.9977,471.9977,471.6285,471.8812,1475.0
2022-08-30 14:30:00,485.8,486.54,485.53,486.29,1030.0,471.9977,472.7167,471.7354,472.4738,1030.0
2022-08-30 14:35:00,486.23,486.23,485.74,485.74,900.0,472.4155,472.4155,471.9395,471.9395,900.0
2022-08-30 14:40:00,485.4,485.61,484.88,485.0,1901.0,471.6091,471.8131,471.1039,471.2205,1901.0
2022-08-30 14:45:00,485.53,485.72,485.44,485.72,300.0,471.7354,471.92,471.648,471.92,300.0
2022-08-30 14:50:00,485.79,485.79,485.07,485.07,1155.0,471.988,471.988,471.2885,471.2885,1155.0
2022-08-30 14:55:00,485.23,485.52,484.98,485.26,1417.0,471.4439,471.7257,471.201,471.4731,1417.0
2022-08-30 15:00:00,485.13,485.72,485.13,485.13,1186.0,471.3468,471.92,471.3468,471.3468,1186.0
2022-08-30 15:05:00,485.32,486.66,485.25,486.66,3173.0,471.5314,472.8333,471.4634,472.8333,3173.0
2022-08-30 15:10:00,486.74,486.83,486.24,486.5,4737.0,472.911,472.9985,472.4252,472.6779,4737.0
2022-08-30 15:15:00,486.54,486.54,485.86,486.1,1500.0,472.7167,472.7167,472.056,472.2892,1500.0
2022-08-30 15:20:00,485.87,486.35,485.85,486.35,402.0,472.0658,472.5321,472.0463,472.5321,402.0
2022-08-30 15:25:00,486.01,486.08,485.78,485.78,1900.0,472.2018,472.2698,471.9783,471.9783,1900.0
2022-08-30 15:30:00,485.7,485.73,485.28,485.39,1316.0,471.9006,471.9297,471.4925,471.5994,1316.0
2022-08-30 15:35:00,485.91,486.08,485.78,485.84,903.0,472.1046,472.2698,471.9783,472.0366,903.0
2022-08-30 15:40:00,486.13,486.47,486.13,486.4,1200.0,472.3184,472.6487,472.3184,472.5807,1200.0
2022-08-30 15:45:00,486.21,486.3,484.86,485.1,3650.0,472.3961,472.4835,471.0845,471.3176,3650.0
2022-08-30 15:50:00,485.22,485.56,484.76,485.33,4907.0,471.4342,471.7646,470.9873,471.5411,4907.0
2022-08-30 15:55:00,485.43,486.04,485.07,485.65,19341.0,471.6383,472.2309,471.2885,471.852,19341.0
2022-08-31 09:30:00,485.59,485.59,484.86,484.86,2800.0,471.7937,471.7937,471.0845,471.0845,2800.0
2022-08-31 09:35:00,487.53,487.74,486.42,486.63,1640.0,473.6786,473.8826,472.6001,472.8042,1640.0
2022-08-31 09:40:00,485.94,487.61,485.93,487.58,1020.0,472.1338,473.7563,472.1241,473.7272,1020.0
2022-08-31 09:45:00,486.81,488.47,486.8,488.47,275.0,472.9791,474.5919,472.9693,474.5919,275.0
2022-08-31 09:50:00,488.23,488.78,487.98,488.14,2713.0,474.3587,474.8931,474.1158,474.2713,2713.0
2022-08-31 09:55:00,488.2,488.9,486.39,488.0,11697.0,474.3296,475.0097,472.571,474.1352,11697.0
2022-08-31 10:00:00,488.06,488.49,487.72,488.14,1900.0,474.1935,474.6113,473.8632,474.2713,1900.0
2022-08-31 10:05:00,487.88,488.35,487.63,487.64,1200.0,474.0187,474.4753,473.7758,473.7855,1200.0
2022-08-31 10:10:00,487.93,488.17,487.13,487.13,1800.0,474.0672,474.3004,473.29,473.29,1800.0
2022-08-31 10:15:00,486.3,487.28,485.78,487.27,1725.0,472.4835,473.4357,471.9783,473.426,1725.0
2022-08-31 10:20:00,488.05,488.26,487.47,487.5,1340.0,474.1838,474.3879,473.6203,473.6494,1340.0
2022-08-31 10:25:00,487.62,488.16,487.46,487.97,12631.0,473.766,474.2907,473.6106,474.1061,12631.0
2022-08-31 10:30:00,488.31,488.62,487.95,488.49,7617.0,474.4364,474.7376,474.0867,474.6113,7617.0
2022-08-31 10:35:00,488.62,489.93,488.62,489.44,1900.0,474.7376,476.0104,474.7376,475.5343,1900.0
2022-08-31 10:40:00,489.39,489.39,488.69,488.69,900.0,475.4857,475.4857,474.8056,474.8056,900.0
2022-08-31 10:45:00,488.72,489.49,488.58,489.0,3912.0,474.8348,475.5829,474.6988,475.1068,3912.0
2022-08-31 10:50:00,489.0,490.17,488.98,490.14,2134.0,475.1068,476.2436,475.0874,476.2144,2134.0
2022-08-31 10:55:00,489.93,489.93,488.84,488.84,600.0,476.0104,476.0104,474.9514,474.9514,600.0
2022-08-31 11:00:00,488.47,488.47,487.41,487.41,1423.0,474.5919,474.5919,473.562,473.562,1423.0
2022-08-31 11:05:00,487.17,487.18,487.17,487.18,200.0,473.3288,473.3385,473.3288,473.3385,200.0
2022-08-31 11:10:00,486.84,486.87,486.6,486.87,700.0,473.0082,473.0373,472.775,473.0373,700.0
2022-08-31 11:15:00,486.95,487.53,486.95,487.22,2645.0,473.1151,473.6786,473.1151,473.3774,2645.0
2022-08-31 11:20:00,487.61,488.12,487.6,488.12,2285.0,473.7563,474.2518,473.7466,474.2518,2285.0
2022-08-31 11:25:00,488.15,488.43,487.26,487.89,1300.0,474.281,474.553,473.4163,474.0284,1300.0
2022-08-31 11:30:00,487.42,487.42,486.88,487.0,2198.0,473.5717,473.5717,473.0471,473.1637,2198.0
2022-08-31 11:35:00,486.58,488.04,486.57,488.04,1357.0,472.7556,474.1741,472.7459,474.1741,1357.0
2022-08-31 11:40:00,488.03,489.01,487.91,488.74,1700.0,474.1644,475.1165,474.0478,474.8542,1700.0
2022-08-31 11:45:00,488.37,488.8,488.37,488.46,818.0,474.4947,474.9125,474.4947,474.5822,818.0
2022-08-31 11:50:00,488.78,488.87,488.74,488.84,901.0,474.8931,474.9805,474.8542,474.9514,901.0
2022-08-31 11:55:00,488.97,489.77,488.95,489.76,1601.0,475.0777,475.855,475.0583,475.8452,1601.0
2022-08-31 12:00:00,489.43,490.08,489.23,489.88,2560.0,475.5246,476.1561,475.3303,475.9618,2560.0
2022-08-31 12:05:00,489.92,489.92,489.09,489.09,1500.0,476.0007,476.0007,475.1943,475.1943,1500.0
2022-08-31 12:10:00,488.91,489.26,488.67,489.25,549.0,475.0194,475.3594,474.7862,475.3497,549.0
2022-08-31 12:15:00,489.11,489.68,488.86,489.12,2129.0,475.2137,475.7675,474.9708,475.2234,2129.0
2022-08-31 12:20:00,489.11,489.11,487.99,487.99,2700.0,475.2137,475.2137,474.1255,474.1255,2700.0
2022-08-31 12:25:00,488.25,488.36,488.15,488.34,700.0,474.3781,474.485,474.281,474.4656,700.0
2022-08-31 12:30:00,488.33,488.88,488.26,488.66,2500.0,474.4559,474.9902,474.3879,474.7765,2500.0
2022-08-31 12:35:00,488.77,488.77,488.51,488.71,1400.0,474.8834,474.8834,474.6308,474.8251,1400.0
2022-08-31 12:40:00,488.59,488.59,487.88,488.26,2300.0,474.7085,474.7085,474.0187,474.3879,2300.0
2022-08-31 12:45:00,488.09,488.78,488.09,488.42,2573.0,474.2227,474.8931,474.2227,474.5433,2573.0
2022-08-31 12:50:00,488.22,488.26,487.65,487.65,732.0,474.349,474.3879,473.7952,473.7952,732.0
2022-08-31 12:55:00,487.69,487.82,487.45,487.63,717.0,473.834,473.9604,473.6009,473.7758,717.0
2022-08-31 13:00:00,487.67,487.82,487.59,487.61,1110.0,473.8146,473.9604,473.7369,473.7563,1110.0
2022-08-31 13:05:00,487.72,488.08,487.67,487.92,2392.0,473.8632,474.213,473.8146,474.0575,2392.0
2022-08-31 13:10:00,487.92,488.26,487.88,488.05,2613.0,474.0575,474.3879,474.0187,474.1838,2613.0
2022-08-31 13:15:00,487.93,488.19,487.73,487.76,2086.0,474.0672,474.3198,473.8729,473.9021,2086.0
2022-08-31 13:20:00,487.67,487.71,487.18,487.18,2381.0,473.8146,473.8535,473.3385,473.3385,2381.0
2022-08-31 13:25:00,487.22,487.22,486.5,487.13,3101.0,473.3774,473.3774,472.6779,473.29,3101.0
2022-08-31 13:30:00,487.28,487.39,487.28,487.39,400.0,473.4357,473.5426,473.4357,473.5426,400.0
2022-08-31 13:35:00,487.3,487.5,486.94,486.94,1059.0,473.4551,473.6494,473.1054,473.1054,1059.0
2022-08-31 13:40:00,486.94,487.33,486.94,487.28,1656.0,473.1054,473.4843,473.1054,473.4357,1656.0
2022-08-31 13:45:00,487.71,487.71,487.33,487.45,500.0,473.8535,473.8535,473.4843,473.6009,500.0
2022-08-31 13:50:00,487.1,487.64,486.96,487.51,1617.0,473.2608,473.7855,473.1248,473.6592,1617.0
2022-08-31 13:55:00,487.41,487.43,486.85,486.94,2000.0,473.562,473.5814,473.0179,473.1054,2000.0
2022-08-31 14:00:00,486.86,486.9,484.62,484.62,19371.0,473.0276,473.0665,470.8513,470.8513,19371.0
2022-08-31 14:05:00,484.75,485.68,484.36,485.68,4283.0,470.9776,471.8812,470.5987,471.8812,4283.0
2022-08-31 14:10:00,485.62,485.77,485.01,485.01,1978.0,471.8229,471.9686,471.2302,471.2302,1978.0
2022-08-31 14:15:00,484.6,485.76,484.32,485.54,2440.0,470.8318,471.9589,470.5598,471.7451,2440.0
2022-08-31 14:20:00,485.6,486.56,485.38,486.42,2503.0,471.8034,472.7362,471.5897,472.6001,2503.0
2022-08-31 14:25:00,486.63,486.63,486.16,486.17,1752.0,472.8042,472.8042,472.3475,472.3572,1752.0
2022-08-31 14:30:00,486.0,486.24,485.38,485.52,7700.0,472.1921,472.4252,471.5897,471.7257,7700.0
2022-08-31 14:35:00,485.31,485.64,485.14,485.14,2472.0,471.5217,471.8423,471.3565,471.3565,2472.0
2022-08-31 14:40:00,484.96,485.0,484.11,484.35,2280.0,471.1816,471.2205,470.3558,470.5889,2280.0
2022-08-31 14:45:00,484.1,484.84,483.77,484.83,3972.0,470.346,471.065,470.0254,471.0553,3972.0
2022-08-31 14:50:00,484.81,484.87,484.5,484.51,1341.0,471.0359,471.0942,470.7347,470.7444,1341.0
2022-08-31 14:55:00,484.49,484.92,483.99,484.92,4122.0,470.725,471.1427,470.2392,471.1427,4122.0
2022-08-31 15:00:00,485.27,485.34,484.77,485.34,2196.0,471.4828,471.5508,470.997,471.5508,2196.0
2022-08-31 15:05:00,485.28,485.52,485.01,485.44,1895.0,471.4925,471.7257,471.2302,471.648,1895.0
2022-08-31 15:10:00,485.41,485.77,484.75,484.77,5642.0,471.6188,471.9686,470.9776,470.997,5642.0
2022-08-31 15:15:00,484.94,485.38,484.52,484.8,6503.0,471.1622,471.5897,470.7541,471.0262,6503.0
2022-08-31 15:20:00,484.78,484.81,483.68,483.97,7206.0,471.0067,471.0359,469.938,470.2197,7206.0
2022-08-31 15:25:00,483.83,484.32,483.73,484.05,4178.0,470.0837,470.5598,469.9866,470.2975,4178.0
2022-08-31 15:30:00,483.84,483.84,482.86,483.17,9069.0,470.0934,470.0934,469.1413,469.4425,9069.0
2022-08-31 15:35:00,483.14,483.91,482.96,483.84,5503.0,469.4133,470.1614,469.2384,470.0934,5503.0
2022-08-31 15:40:00,483.81,483.81,483.26,483.72,4690.0,470.0643,470.0643,469.5299,469.9768,4690.0
2022-08-31 15:45:00,483.59,484.28,483.47,483.65,7787.0,469.8505,470.5209,469.7339,469.9088,7787.0
2022-08-31 15:50:00,483.29,483.61,482.14,483.35,11052.0,469.5591,469.87,468.4417,469.6174,11052.0
2022-08-31 15:55:00,483.22,483.33,481.65,481.87,47306.0,469.491,469.5979,467.9657,468.1794,47306.0
2022-09-01 09:30:00,481.4,482.52,480.12,480.12,7178.0,467.7228,468.8109,466.4791,466.4791,7178.0
2022-09-01 09:35:00,481.64,481.9,480.5,480.87,1300.0,467.9559,468.2086,466.8483,467.2078,1300.0
2022-09-01 09:40:00,481.27,481.27,481.27,481.27,100.0,467.5964,467.5964,467.5964,467.5964,100.0
2022-09-01 09:45:00,481.98,484.43,481.79,483.6,3729.0,468.2863,470.6667,468.1017,469.8603,3729.0
2022-09-01 09:50:00,483.4,484.95,483.4,484.51,1005.0,469.6659,471.1719,469.6659,470.7444,1005.0
2022-09-01 09:55:00,484.3,484.31,483.5,483.79,2522.0,470.5404,470.5501,469.7631,470.0449,2522.0
2022-09-01 10:00:00,484.7,484.7,483.89,484.01,1200.0,470.929,470.929,470.142,470.2586,1200.0
2022-09-01 10:05:00,484.0,484.82,483.38,483.39,1978.0,470.2489,471.0456,469.6465,469.6562,1978.0
2022-09-01 10:10:00,483.78,483.84,482.33,482.33,4259.0,470.0351,470.0934,468.6263,468.6263,4259.0
2022-09-01 10:15:00,482.31,483.47,482.12,483.47,1200.0,468.6069,469.7339,468.4223,469.7339,1200.0
2022-09-01 10:20:00,483.06,483.37,482.98,483.37,1300.0,469.3356,469.6368,469.2579,469.6368,1300.0
2022-09-01 10:25:00,483.54,483.85,482.56,482.56,2504.0,469.802,470.1031,468.8498,468.8498,2504.0
2022-09-01 10:30:00,482.81,483.08,481.67,482.83,6685.0,469.0927,469.355,467.9851,469.1121,6685.0
2022-09-01 10:35:00,483.54,483.76,482.43,482.64,800.0,469.802,470.0157,468.7235,468.9275,800.0
2022-09-01 10:40:00,482.36,482.74,482.09,482.42,980.0,468.6555,469.0247,468.3932,468.7138,980.0
2022-09-01 10:45:00,482.44,482.44,480.99,481.19,2352.0,468.7332,468.7332,467.3244,467.5187,2352.0
2022-09-01 10:50:00,481.5,482.41,481.48,481.96,944.0,467.8199,468.7041,467.8005,468.2668,944.0
2022-09-01 10:55:00,481.54,481.63,480.86,481.61,10781.0,467.8588,467.9462,467.1981,467.9268,10781.0
2022-09-01 11:00:00,482.21,482.38,481.74,481.74,1215.0,468.5097,468.6749,468.0531,468.0531,1215.0
2022-09-01 11:05:00,481.91,483.22,481.91,482.85,10616.0,468.2183,469.491,468.2183,469.1316,10616.0
2022-09-01 11:10:00,483.23,484.41,483.07,483.44,2161.0,469.5008,470.6472,469.3453,469.7048,2161.0
2022-09-01 11:15:00,484.08,484.36,483.77,483.87,2958.0,470.3266,470.5987,470.0254,470.1226,2958.0
2022-09-01 11:20:00,483.9,484.49,483.57,484.49,1524.0,470.1517,470.725,469.8311,470.725,1524.0
2022-09-01 11:25:00,484.43,484.72,484.28,484.34,1900.0,470.6667,470.9484,470.5209,470.5792,1900.0
2022-09-01 11:30:00,483.95,486.26,483.94,486.18,1747.0,470.2003,472.4447,470.1906,472.3669,1747.0
2022-09-01 11:35:00,486.69,486.69,485.79,485.91,3537.0,472.8625,472.8625,471.988,472.1046,3537.0
2022-09-01 11:40:00,485.67,485.75,485.0,485.4,1300.0,471.8714,471.9492,471.2205,471.6091,1300.0
2022-09-01 11:45:00,485.47,485.72,485.0,485.72,1200.0,471.6771,471.92,471.2205,471.92,1200.0
2022-09-01 11:50:00,485.83,486.04,484.56,484.77,10085.0,472.0269,472.2309,470.793,470.997,10085.0
2022-09-01 11:55:00,484.95,485.86,484.95,485.86,1000.0,471.1719,472.056,471.1719,472.056,1000.0
2022-09-01 12:00:00,486.48,487.11,486.36,487.05,4126.0,472.6584,473.2705,472.5418,473.2122,4126.0
2022-09-01 12:05:00,486.81,487.25,486.56,487.25,2103.0,472.9791,473.4065,472.7362,473.4065,2103.0
2022-09-01 12:10:00,487.09,487.98,486.58,487.96,5300.0,473.2511,474.1158,472.7556,474.0964,5300.0
2022-09-01 12:15:00,487.96,488.11,487.48,487.73,11011.0,474.0964,474.2421,473.63,473.8729,11011.0
2022-09-01 12:20:00,487.93,487.94,486.73,486.84,1405.0,474.0672,474.0769,472.9013,473.0082,1405.0
2022-09-01 12:25:00,487.07,488.03,487.07,487.65,1900.0,473.2317,474.1644,473.2317,473.7952,1900.0
2022-09-01 12:30:00,487.42,487.42,487.03,487.31,300.0,473.5717,473.5717,473.1928,473.4648,300.0
2022-09-01 12:35:00,487.3,487.3,486.57,486.6,2004.0,473.4551,473.4551,472.7459,472.775,2004.0
2022-09-01 12:40:00,486.54,487.01,486.39,486.59,5670.0,472.7167,473.1734,472.571,472.7653,5670.0
2022-09-01 12:45:00,486.69,486.87,485.09,485.72,4040.0,472.8625,473.0373,471.3079,471.92,4040.0
2022-09-01 12:50:00,485.84,486.03,485.0,485.0,2834.0,472.0366,472.2212,471.2205,471.2205,2834.0
2022-09-01 12:55:00,484.88,484.88,484.88,484.88,100.0,471.1039,471.1039,471.1039,471.1039,100.0
2022-09-01 13:00:00,484.38,484.58,484.0,484.15,2070.0,470.6181,470.8124,470.2489,470.3946,2070.0
2022-09-01 13:05:00,483.93,484.79,483.87,484.79,2001.0,470.1809,471.0164,470.1226,471.0164,2001.0
2022-09-01 13:10:00,484.94,484.95,484.06,484.7,1397.0,471.1622,471.1719,470.3072,470.929,1397.0
2022-09-01 13:15:00,484.4,485.05,484.4,485.05,1500.0,470.6375,471.2691,470.6375,471.2691,1500.0
2022-09-01 13:20:00,484.98,485.5,484.68,485.5,2000.0,471.201,471.7063,470.9096,471.7063,2000.0
2022-09-01 13:25:00,485.71,485.71,485.0,485.0,1100.0,471.9103,471.9103,471.2205,471.2205,1100.0
2022-09-01 13:30:00,485.11,485.18,484.88,484.88,500.0,471.3273,471.3954,471.1039,471.1039,500.0
2022-09-01 13:35:00,484.95,484.96,484.56,484.7,1600.0,471.1719,471.1816,470.793,470.929,1600.0
2022-09-01 13:40:00,484.73,484.85,484.27,484.46,1408.0,470.9581,471.0747,470.5112,470.6958,1408.0
2022-09-01 13:45:00,484.26,484.26,483.51,483.51,652.0,470.5015,470.5015,469.7728,469.7728,652.0
2022-09-01 13:50:00,483.96,484.35,483.96,484.22,1010.0,470.21,470.5889,470.21,470.4626,1010.0
2022-09-01 13:55:00,484.2,484.45,484.2,484.37,814.0,470.4432,470.6861,470.4432,470.6084,814.0
2022-09-01 14:00:00,484.77,484.96,484.14,484.96,2585.0,470.997,471.1816,470.3849,471.1816,2585.0
2022-09-01 14:05:00,484.86,485.05,483.63,483.66,3721.0,471.0845,471.2691,469.8894,469.9185,3721.0
2022-09-01 14:10:00,483.64,484.02,483.53,484.02,1461.0,469.8991,470.2683,469.7922,470.2683,1461.0
2022-09-01 14:15:00,483.97,484.18,483.72,484.0,1708.0,470.2197,470.4238,469.9768,470.2489,1708.0
2022-09-01 14:20:00,484.0,484.54,483.57,484.36,8034.0,470.2489,470.7735,469.8311,470.5987,8034.0
2022-09-01 14:25:00,484.22,484.68,484.08,484.39,2923.0,470.4626,470.9096,470.3266,470.6278,2923.0
2022-09-01 14:30:00,484.73,485.35,484.66,484.73,1400.0,470.9581,471.5605,470.8901,470.9581,1400.0
2022-09-01 14:35:00,485.13,485.13,483.79,483.79,2032.0,471.3468,471.3468,470.0449,470.0449,2032.0
2022-09-01 14:40:00,483.97,484.42,483.75,483.87,1417.0,470.2197,470.657,470.006,470.1226,1417.0
2022-09-01 14:45:00,483.85,483.85,482.68,482.68,1001.0,470.1031,470.1031,468.9664,468.9664,1001.0
2022-09-01 14:50:00,482.88,483.79,482.88,483.79,1100.0,469.1607,470.0449,469.1607,470.0449,1100.0
2022-09-01 14:55:00,484.02,484.02,483.32,483.89,1000.0,470.2683,470.2683,469.5882,470.142,1000.0
2022-09-01 15:00:00,484.02,484.22,483.79,483.82,1226.0,470.2683,470.4626,470.0449,470.074,1226.0
2022-09-01 15:05:00,483.8,485.39,483.8,485.18,1200.0,470.0546,471.5994,470.0546,471.3954,1200.0
2022-09-01 15:10:00,484.82,485.12,484.67,484.93,2627.0,471.0456,471.3371,470.8999,471.1525,2627.0
2022-09-01 15:15:00,484.92,484.92,484.58,484.78,2200.0,471.1427,471.1427,470.8124,471.0067,2200.0
2022-09-01 15:20:00,484.59,485.17,484.41,484.64,1788.0,470.8221,471.3856,470.6472,470.8707,1788.0
2022-09-01 15:25:00,484.55,484.57,484.3,484.48,1404.0,470.7833,470.8027,470.5404,470.7152,1404.0
2022-09-01 15:30:00,484.16,484.27,483.92,484.08,2206.0,470.4043,470.5112,470.1712,470.3266,2206.0
2022-09-01 15:35:00,484.24,484.84,484.05,484.35,3064.0,470.4821,471.065,470.2975,470.5889,3064.0
2022-09-01 15:40:00,484.3,485.09,484.3,485.09,1200.0,470.5404,471.3079,470.5404,471.3079,1200.0
2022-09-01 15:45:00,484.81,485.05,484.14,484.52,3089.0,471.0359,471.2691,470.3849,470.7541,3089.0
2022-09-01 15:50:00,484.85,486.07,484.81,486.07,6530.0,471.0747,472.2601,471.0359,472.2601,6530.0
2022-09-01 15:55:00,486.0,487.13,485.85,486.99,24333.0,472.1921,473.29,472.0463,473.1539,24333.0
2022-09-02 09:30:00,489.29,489.99,487.67,488.94,23263.0,475.3886,476.0687,473.8146,475.0485,23263.0
2022-09-02 09:35:00,488.3,490.96,487.3,490.0,15635.0,474.4267,477.0111,473.4551,476.0784,15635.0
2022-09-02 09:40:00,491.02,491.02,488.99,489.43,2380.0,477.0694,477.0694,475.0971,475.5246,2380.0
2022-09-02 09:45:00,489.64,489.64,489.37,489.47,510.0,475.7286,475.7286,475.4663,475.5635,510.0
2022-09-02 09:50:00,489.08,489.87,488.83,489.0,2123.0,475.1846,475.9521,474.9417,475.1068,2123.0
2022-09-02 09:55:00,489.5,489.98,489.23,489.98,1548.0,475.5926,476.059,475.3303,476.059,1548.0
2022-09-02 10:00:00,489.41,490.03,489.01,489.26,6617.0,475.5052,476.1076,475.1165,475.3594,6617.0
2022-09-02 10:05:00,489.45,489.57,487.86,487.86,16931.0,475.544,475.6606,473.9992,473.9992,16931.0
2022-09-02 10:10:00,487.71,488.62,487.71,488.25,1784.0,473.8535,474.7376,473.8535,474.3781,1784.0
2022-09-02 10:15:00,487.92,488.44,487.91,488.44,896.0,474.0575,474.5627,474.0478,474.5627,896.0
2022-09-02 10:20:00,488.36,488.88,487.91,488.72,22560.0,474.485,474.9902,474.0478,474.8348,22560.0
2022-09-02 10:25:00,488.88,489.1,488.24,489.0,3996.0,474.9902,475.204,474.3684,475.1068,3996.0
2022-09-02 10:30:00,489.04,489.45,489.04,489.45,700.0,475.1457,475.544,475.1457,475.544,700.0
2022-09-02 10:35:00,489.05,489.05,489.05,489.05,200.0,475.1554,475.1554,475.1554,475.1554,200.0
2022-09-02 10:40:00,489.45,490.06,489.45,490.06,600.0,475.544,476.1367,475.544,476.1367,600.0
2022-09-02 10:45:00,490.09,490.09,489.27,489.27,700.0,476.1659,476.1659,475.3692,475.3692,700.0
2022-09-02 10:50:00,489.06,489.58,489.06,489.36,800.0,475.1651,475.6704,475.1651,475.4566,800.0
2022-09-02 10:55:00,489.58,489.82,488.45,488.76,1470.0,475.6704,475.9035,474.5725,474.8736,1470.0
2022-09-02 11:00:00,488.91,488.91,488.79,488.79,200.0,475.0194,475.0194,474.9028,474.9028,200.0
2022-09-02 11:05:00,489.71,489.71,488.97,489.28,400.0,475.7967,475.7967,475.0777,475.3789,400.0
2022-09-02 11:10:00,489.38,489.44,488.74,489.36,945.0,475.476,475.5343,474.8542,475.4566,945.0
2022-09-02 11:15:00,489.5,489.83,489.37,489.58,4100.0,475.5926,475.9132,475.4663,475.6704,4100.0
2022-09-02 11:20:00,489.72,490.16,489.72,490.15,600.0,475.8064,476.2339,475.8064,476.2242,600.0
2022-09-02 11:25:00,490.14,490.86,490.14,490.82,600.0,476.2144,476.914,476.2144,476.8751,600.0
2022-09-02 11:30:00,490.9,490.94,490.53,490.54,900.0,476.9528,476.9917,476.5934,476.6031,900.0
2022-09-02 11:35:00,490.41,490.45,490.05,490.05,500.0,476.4768,476.5156,476.127,476.127,500.0
2022-09-02 11:40:00,489.51,489.52,489.44,489.49,600.0,475.6023,475.6121,475.5343,475.5829,600.0
2022-09-02 11:45:00,489.59,489.78,489.49,489.78,500.0,475.6801,475.8647,475.5829,475.8647,500.0
2022-09-02 11:50:00,489.37,489.37,488.83,488.86,700.0,475.4663,475.4663,474.9417,474.9708,700.0
2022-09-02 11:55:00,489.13,489.27,488.66,488.66,801.0,475.2331,475.3692,474.7765,474.7765,801.0
2022-09-02 12:00:00,489.4,489.81,489.2,489.81,700.0,475.4955,475.8938,475.3011,475.8938,700.0
2022-09-02 12:05:00,489.94,489.97,489.32,489.32,819.0,476.0201,476.0493,475.4177,475.4177,819.0
2022-09-02 12:10:00,489.42,489.48,489.04,489.04,800.0,475.5149,475.5732,475.1457,475.1457,800.0
2022-09-02 12:15:00,488.86,488.95,488.33,488.95,1757.0,474.9708,475.0583,474.4559,475.0583,1757.0
2022-09-02 12:20:00,488.61,488.7,486.44,487.21,5401.0,474.7279,474.8154,472.6196,473.3677,5401.0
2022-09-02 12:25:00,487.13,487.47,487.07,487.47,800.0,473.29,473.6203,473.2317,473.6203,800.0
2022-09-02 12:30:00,486.93,487.08,486.0,486.41,2716.0,473.0956,473.2414,472.1921,472.5904,2716.0
2022-09-02 12:35:00,487.09,487.1,486.31,486.54,1287.0,473.2511,473.2608,472.4933,472.7167,1287.0
2022-09-02 12:40:00,486.61,486.71,485.71,485.71,1420.0,472.7847,472.8819,471.9103,471.9103,1420.0
2022-09-02 12:45:00,485.73,486.2,485.3,485.3,1600.0,471.9297,472.3864,471.512,471.512,1600.0
2022-09-02 12:50:00,485.16,485.89,485.04,485.89,2550.0,471.3759,472.0852,471.2593,472.0852,2550.0
2022-09-02 12:55:00,486.29,486.54,485.92,486.04,600.0,472.4738,472.7167,472.1143,472.2309,600.0
2022-09-02 13:00:00,486.48,486.48,484.23,484.65,1601.0,472.6584,472.6584,470.4724,470.8804,1601.0
2022-09-02 13:05:00,484.46,484.68,483.96,484.11,900.0,470.6958,470.9096,470.21,470.3558,900.0
2022-09-02 13:10:00,484.11,484.47,483.69,484.47,2481.0,470.3558,470.7055,469.9477,470.7055,2481.0
2022-09-02 13:15:00,484.65,485.07,484.33,484.98,3057.0,470.8804,471.2885,470.5695,471.201,3057.0
2022-09-02 13:20:00,484.84,484.84,484.07,484.07,1700.0,471.065,471.065,470.3169,470.3169,1700.0
2022-09-02 13:25:00,483.7,484.35,483.62,484.06,2298.0,469.9574,470.5889,469.8797,470.3072,2298.0
2022-09-02 13:30:00,483.95,484.05,483.34,484.05,2259.0,470.2003,470.2975,469.6076,470.2975,2259.0
2022-09-02 13:35:00,484.05,484.55,483.95,484.55,1502.0,470.2975,470.7833,470.2003,470.7833,1502.0
2022-09-02 13:40:00,484.4,485.06,484.4,484.83,2743.0,470.6375,471.2788,470.6375,471.0553,2743.0
2022-09-02 13:45:00,484.99,485.06,483.69,483.89,2552.0,471.2108,471.2788,469.9477,470.142,2552.0
2022-09-02 13:50:00,483.58,484.02,483.06,484.02,1000.0,469.8408,470.2683,469.3356,470.2683,1000.0
2022-09-02 13:55:00,484.2,484.2,483.76,483.95,1748.0,470.4432,470.4432,470.0157,470.2003,1748.0
2022-09-02 14:00:00,483.89,484.36,483.89,483.97,1706.0,470.142,470.5987,470.142,470.2197,1706.0
2022-09-02 14:05:00,484.07,484.68,483.91,484.54,1300.0,470.3169,470.9096,470.1614,470.7735,1300.0
2022-09-02 14:10:00,484.39,484.39,483.94,484.13,5620.0,470.6278,470.6278,470.1906,470.3752,5620.0
2022-09-02 14:15:00,483.72,484.32,483.72,484.06,1100.0,469.9768,470.5598,469.9768,470.3072,1100.0
2022-09-02 14:20:00,483.83,483.89,483.81,483.81,506.0,470.0837,470.142,470.0643,470.0643,506.0
2022-09-02 14:25:00,483.8,484.33,483.8,484.07,1318.0,470.0546,470.5695,470.0546,470.3169,1318.0
2022-09-02 14:30:00,483.96,484.26,483.96,484.14,868.0,470.21,470.5015,470.21,470.3849,868.0
2022-09-02 14:35:00,484.16,484.92,484.15,484.91,1766.0,470.4043,471.1427,470.3946,471.133,1766.0
2022-09-02 14:40:00,484.63,485.13,484.56,484.7,1348.0,470.861,471.3468,470.793,470.929,1348.0
2022-09-02 14:45:00,484.8,485.26,484.72,484.96,4018.0,471.0262,471.4731,470.9484,471.1816,4018.0
2022-09-02 14:50:00,484.93,485.0,484.59,484.92,3000.0,471.1525,471.2205,470.8221,471.1427,3000.0
2022-09-02 14:55:00,484.58,484.58,483.98,484.04,1300.0,470.8124,470.8124,470.2295,470.2878,1300.0
2022-09-02 15:00:00,483.92,484.94,483.89,484.58,3703.0,470.1712,471.1622,470.142,470.8124,3703.0
2022-09-02 15:05:00,484.68,485.13,484.68,484.77,2098.0,470.9096,471.3468,470.9096,470.997,2098.0
2022-09-02 15:10:00,484.5,485.28,484.5,485.28,930.0,470.7347,471.4925,470.7347,471.4925,930.0
2022-09-02 15:15:00,485.53,486.16,485.53,486.11,3108.0,471.7354,472.3475,471.7354,472.2989,3108.0
2022-09-02 15:20:00,486.34,486.52,484.68,484.69,3755.0,472.5224,472.6973,470.9096,470.9193,3755.0
2022-09-02 15:25:00,484.58,485.84,484.52,485.83,2329.0,470.8124,472.0366,470.7541,472.0269,2329.0
2022-09-02 15:30:00,485.36,485.53,484.14,484.14,6233.0,471.5702,471.7354,470.3849,470.3849,6233.0
2022-09-02 15:35:00,484.03,484.03,482.97,483.57,3958.0,470.278,470.278,469.2482,469.8311,3958.0
2022-09-02 15:40:00,483.45,483.58,482.42,482.61,4903.0,469.7145,469.8408,468.7138,468.8984,4903.0
2022-09-02 15:45:00,482.46,483.76,482.44,483.76,8930.0,468.7526,470.0157,468.7332,470.0157,8930.0
2022-09-02 15:50:00,484.21,484.47,483.71,484.33,13680.0,470.4529,470.7055,469.9671,470.5695,13680.0
2022-09-02 15:55:00,484.48,485.09,484.06,484.41,43261.0,470.7152,471.3079,470.3072,470.6472,43261.0
2022-09-06 09:30:00,484.44,485.7,482.85,482.86,7361.0,470.6764,471.9006,469.1316,469.1413,7361.0
2022-09-06 09:35:00,482.69,483.94,481.47,483.25,5444.0,468.9761,470.1906,467.7908,469.5202,5444.0
2022-09-06 09:40:00,482.54,483.74,482.31,482.84,8122.0,468.8304,469.9963,468.6069,469.1218,8122.0
2022-09-06 09:45:00,483.29,484.48,483.13,483.14,4015.0,469.5591,470.7152,469.4036,469.4133,4015.0
2022-09-06 09:50:00,483.14,484.8,483.14,484.8,4391.0,469.4133,471.0262,469.4133,471.0262,4391.0
2022-09-06 09:55:00,484.07,485.76,483.84,485.76,4336.0,470.3169,471.9589,470.0934,471.9589,4336.0
2022-09-06 10:00:00,485.48,485.86,482.88,484.02,1943.0,471.6868,472.056,469.1607,470.2683,1943.0
2022-09-06 10:05:00,483.62,484.19,483.08,483.68,2927.0,469.8797,470.4335,469.355,469.938,2927.0
2022-09-06 10:10:00,483.94,484.21,482.93,484.21,3334.0,470.1906,470.4529,469.2093,470.4529,3334.0
2022-09-06 10:15:00,484.21,484.21,483.0,483.09,3865.0,470.4529,470.4529,469.2773,469.3647,3865.0
2022-09-06 10:20:00,482.84,482.87,481.97,481.97,751.0,469.1218,469.151,468.2766,468.2766,751.0
2022-09-06 10:25:00,482.39,483.34,481.78,482.36,3678.0,468.6846,469.6076,468.092,468.6555,3678.0
2022-09-06 10:30:00,482.02,483.17,481.84,483.17,2137.0,468.3251,469.4425,468.1503,469.4425,2137.0
2022-09-06 10:35:00,482.65,484.82,482.64,484.65,9339.0,468.9372,471.0456,468.9275,470.8804,9339.0
2022-09-06 10:40:00,485.23,485.7,484.46,485.26,2216.0,471.4439,471.9006,470.6958,471.4731,2216.0
2022-09-06 10:45:00,485.15,487.19,484.46,487.09,5508.0,471.3662,473.3483,470.6958,473.2511,5508.0
2022-09-06 10:50:00,486.74,487.67,486.74,487.24,4321.0,472.911,473.8146,472.911,473.3968,4321.0
2022-09-06 10:55:00,487.41,489.57,487.41,488.61,4049.0,473.562,475.6606,473.562,474.7279,4049.0
2022-09-06 11:00:00,488.66,489.23,488.34,488.89,3662.0,474.7765,475.3303,474.4656,475.0,3662.0
2022-09-06 11:05:00,488.86,489.49,488.68,489.17,2430.0,474.9708,475.5829,474.7959,475.272,2430.0
2022-09-06 11:10:00,488.5,488.67,488.32,488.57,800.0,474.621,474.7862,474.4461,474.689,800.0
2022-09-06 11:15:00,488.46,488.46,487.75,488.05,1500.0,474.5822,474.5822,473.8923,474.1838,1500.0
2022-09-06 11:20:00,487.7,487.7,486.96,486.97,1089.0,473.8438,473.8438,473.1248,473.1345,1089.0
2022-09-06 11:25:00,487.02,487.15,485.7,485.7,1500.0,473.1831,473.3094,471.9006,471.9006,1500.0
2022-09-06 11:30:00,485.45,486.36,485.44,486.29,1100.0,471.6577,472.5418,471.648,472.4738,1100.0
2022-09-06 11:35:00,485.89,486.01,484.86,485.69,1200.0,472.0852,472.2018,471.0845,471.8909,1200.0
2022-09-06 11:40:00,485.86,486.56,485.86,486.15,1702.0,472.056,472.7362,472.056,472.3378,1702.0
2022-09-06 11:45:00,486.06,486.06,484.88,484.88,200.0,472.2504,472.2504,471.1039,471.1039,200.0
2022-09-06 11:50:00,485.29,485.75,485.25,485.37,1420.0,471.5022,471.9492,471.4634,471.58,1420.0
2022-09-06 11:55:00,485.48,485.73,485.13,485.13,1600.0,471.6868,471.9297,471.3468,471.3468,1600.0
2022-09-06 12:00:00,484.9,486.15,484.9,485.75,2200.0,471.1233,472.3378,471.1233,471.9492,2200.0
2022-09-06 12:05:00,485.64,485.64,483.67,484.02,2300.0,471.8423,471.8423,469.9283,470.2683,2300.0
2022-09-06 12:10:00,483.81,484.82,483.26,484.82,4868.0,470.0643,471.0456,469.5299,471.0456,4868.0
2022-09-06 12:15:00,484.62,484.62,483.11,483.12,1726.0,470.8513,470.8513,469.3842,469.3939,1726.0
2022-09-06 12:20:00,482.68,483.51,482.39,482.39,600.0,468.9664,469.7728,468.6846,468.6846,600.0
2022-09-06 12:25:00,482.04,482.81,481.96,482.5,2422.0,468.3446,469.0927,468.2668,468.7915,2422.0
2022-09-06 12:30:00,482.11,482.44,481.63,482.12,2941.0,468.4126,468.7332,467.9462,468.4223,2941.0
2022-09-06 12:35:00,482.31,482.51,481.76,481.78,2101.0,468.6069,468.8012,468.0725,468.092,2101.0
2022-09-06 12:40:00,481.69,482.71,481.35,482.71,2100.0,468.0045,468.9955,467.6742,468.9955,2100.0
2022-09-06 12:45:00,482.35,482.45,482.21,482.21,1355.0,468.6458,468.7429,468.5097,468.5097,1355.0
2022-09-06 12:50:00,482.1,482.49,481.83,482.31,1608.0,468.4029,468.7818,468.1405,468.6069,1608.0
2022-09-06 12:55:00,482.51,483.02,482.42,482.52,1120.0,468.8012,469.2967,468.7138,468.8109,1120.0
2022-09-06 13:00:00,482.25,482.25,480.76,480.76,900.0,468.5486,468.5486,467.1009,467.1009,900.0
2022-09-06 13:05:00,480.77,480.96,479.85,479.85,2368.0,467.1107,467.2953,466.2168,466.2168,2368.0
2022-09-06 13:10:00,480.0,480.32,478.79,479.17,3132.0,466.3625,466.6734,465.1869,465.5561,3132.0
2022-09-06 13:15:00,479.05,479.46,478.84,478.85,1400.0,465.4395,465.8379,465.2355,465.2452,1400.0
2022-09-06 13:20:00,478.7,479.33,478.69,479.18,2600.0,465.0995,465.7116,465.0898,465.5658,2600.0
2022-09-06 13:25:00,479.09,479.23,478.88,478.88,1000.0,465.4784,465.6144,465.2744,465.2744,1000.0
2022-09-06 13:30:00,478.93,480.14,478.93,480.14,900.0,465.3229,466.4986,465.3229,466.4986,900.0
2022-09-06 13:35:00,479.99,479.99,479.46,479.94,1053.0,466.3528,466.3528,465.8379,466.3042,1053.0
2022-09-06 13:40:00,479.29,479.54,479.11,479.46,1942.0,465.6727,465.9156,465.4978,465.8379,1942.0
2022-09-06 13:45:00,479.59,479.72,479.25,479.56,400.0,465.9642,466.0905,465.6338,465.935,400.0
2022-09-06 13:50:00,479.73,479.73,478.63,479.38,925.0,466.1002,466.1002,465.0315,465.7601,925.0
2022-09-06 13:55:00,479.47,480.2,479.46,480.2,1058.0,465.8476,466.5568,465.8379,466.5568,1058.0
2022-09-06 14:00:00,480.22,480.27,479.85,480.16,1400.0,466.5763,466.6249,466.2168,466.518,1400.0
2022-09-06 14:05:00,480.29,480.7,480.05,480.7,1000.0,466.6443,467.0426,466.4111,467.0426,1000.0
2022-09-06 14:10:00,480.89,482.12,480.89,482.12,4750.0,467.2272,468.4223,467.2272,468.4223,4750.0
2022-09-06 14:15:00,482.31,482.32,481.33,481.33,1952.0,468.6069,468.6166,467.6547,467.6547,1952.0
2022-09-06 14:20:00,481.38,481.47,480.88,481.11,2610.0,467.7033,467.7908,467.2175,467.441,2610.0
2022-09-06 14:25:00,481.06,481.22,480.67,480.76,2778.0,467.3924,467.5479,467.0135,467.1009,2778.0
2022-09-06 14:30:00,480.73,480.91,480.57,480.7,787.0,467.0718,467.2467,466.9163,467.0426,787.0
2022-09-06 14:35:00,480.73,480.89,480.57,480.79,1871.0,467.0718,467.2272,466.9163,467.1301,1871.0
2022-09-06 14:40:00,480.7,480.88,480.51,480.83,915.0,467.0426,467.2175,466.858,467.169,915.0
2022-09-06 14:45:00,480.78,480.78,480.17,480.77,1726.0,467.1204,467.1204,466.5277,467.1107,1726.0
2022-09-06 14:50:00,480.67,480.73,480.14,480.61,2900.0,467.0135,467.0718,466.4986,466.9552,2900.0
2022-09-06 14:55:00,480.78,480.94,480.32,480.5,2800.0,467.1204,467.2758,466.6734,466.8483,2800.0
2022-09-06 15:00:00,480.65,480.69,480.23,480.23,1000.0,466.9941,467.0329,466.586,466.586,1000.0
2022-09-06 15:05:00,480.14,480.85,480.14,480.69,5312.0,466.4986,467.1884,466.4986,467.0329,5312.0
2022-09-06 15:10:00,480.77,481.09,480.69,480.95,2510.0,467.1107,467.4216,467.0329,467.2855,2510.0
2022-09-06 15:15:00,480.61,481.28,480.61,480.61,4200.0,466.9552,467.6062,466.9552,466.9552,4200.0
2022-09-06 15:20:00,480.43,480.62,480.01,480.62,1400.0,466.7803,466.9649,466.3722,466.9649,1400.0
2022-09-06 15:25:00,480.86,481.12,480.35,480.66,3221.0,467.1981,467.4507,466.7026,467.0038,3221.0
2022-09-06 15:30:00,480.57,480.57,479.59,480.06,1736.0,466.9163,466.9163,465.9642,466.4208,1736.0
2022-09-06 15:35:00,480.16,480.41,480.06,480.26,1768.0,466.518,466.7609,466.4208,466.6151,1768.0
2022-09-06 15:40:00,480.06,481.19,479.87,481.09,6136.0,466.4208,467.5187,466.2362,467.4216,6136.0
2022-09-06 15:45:00,481.07,481.07,479.73,480.04,8308.0,467.4021,467.4021,466.1002,466.4014,8308.0
2022-09-06 15:50:00,479.87,480.24,479.47,479.56,10212.0,466.2362,466.5957,465.8476,465.935,10212.0
2022-09-06 15:55:00,479.74,480.12,479.02,479.73,35372.0,466.1099,466.4791,465.4104,466.1002,35372.0
2022-09-07 09:30:00,478.12,478.47,475.17,475.9,17911.0,464.5359,464.876,461.6698,462.379,17911.0
2022-09-07 09:35:00,475.67,477.46,475.51,477.46,3506.0,462.1556,463.8947,462.0001,463.8947,3506.0
2022-09-07 09:40:00,477.34,479.2,477.01,478.78,6334.0,463.7781,465.5853,463.4575,465.1772,6334.0
2022-09-07 09:45:00,478.73,479.07,477.53,477.53,7504.0,465.1286,465.459,463.9627,463.9627,7504.0
2022-09-07 09:50:00,477.63,478.5,476.9,477.87,7986.0,464.0599,464.9051,463.3506,464.293,7986.0
2022-09-07 09:55:00,478.46,479.66,478.1,479.43,10180.0,464.8663,466.0322,464.5165,465.8087,10180.0
2022-09-07 10:00:00,479.12,479.97,478.78,479.97,2940.0,465.5075,466.3334,465.1772,466.3334,2940.0
2022-09-07 10:05:00,479.89,480.21,479.45,479.89,2715.0,466.2557,466.5666,465.8282,466.2557,2715.0
2022-09-07 10:10:00,479.85,480.56,479.07,480.56,2251.0,466.2168,466.9066,465.459,466.9066,2251.0
2022-09-07 10:15:00,480.48,481.72,480.48,481.02,1100.0,466.8289,468.0337,466.8289,467.3536,1100.0
2022-09-07 10:20:00,480.89,482.0,480.7,481.99,1400.0,467.2272,468.3057,467.0426,468.296,1400.0
2022-09-07 10:25:00,481.63,482.86,481.63,482.68,900.0,467.9462,469.1413,467.9462,468.9664,900.0
2022-09-07 10:30:00,483.0,484.09,483.0,483.53,2795.0,469.2773,470.3363,469.2773,469.7922,2795.0
2022-09-07 10:35:00,483.75,483.94,482.38,482.38,2006.0,470.006,470.1906,468.6749,468.6749,2006.0
2022-09-07 10:40:00,482.67,482.81,482.24,482.24,2413.0,468.9567,469.0927,468.5389,468.5389,2413.0
2022-09-07 10:45:00,482.5,482.72,481.81,482.14,5617.0,468.7915,469.0053,468.1211,468.4417,5617.0
2022-09-07 10:50:00,482.21,482.24,481.65,482.01,2500.0,468.5097,468.5389,467.9657,468.3154,2500.0
2022-09-07 10:55:00,482.02,483.09,481.91,482.42,3700.0,468.3251,469.3647,468.2183,468.7138,3700.0
2022-09-07 11:00:00,482.43,483.4,482.25,483.4,900.0,468.7235,469.6659,468.5486,469.6659,900.0
2022-09-07 11:05:00,482.91,482.91,482.65,482.65,900.0,469.1899,469.1899,468.9372,468.9372,900.0
2022-09-07 11:10:00,482.37,482.51,481.54,482.15,21020.0,468.6652,468.8012,467.8588,468.4514,21020.0
2022-09-07 11:15:00,482.16,482.5,481.73,481.81,8599.0,468.4612,468.7915,468.0434,468.1211,8599.0
2022-09-07 11:20:00,481.81,482.11,481.5,481.91,5107.0,468.1211,468.4126,467.8199,468.2183,5107.0
2022-09-07 11:25:00,482.07,482.47,481.68,481.74,1900.0,468.3737,468.7624,467.9948,468.0531,1900.0
2022-09-07 11:30:00,481.91,482.1,481.78,481.78,1100.0,468.2183,468.4029,468.092,468.092,1100.0
2022-09-07 11:35:00,482.03,482.03,481.59,481.82,800.0,468.3349,468.3349,467.9074,468.1308,800.0
2022-09-07 11:40:00,481.93,481.93,481.7,481.7,200.0,468.2377,468.2377,468.0142,468.0142,200.0
2022-09-07 11:45:00,481.6,481.97,481.42,481.97,1821.0,467.9171,468.2766,467.7422,468.2766,1821.0
2022-09-07 11:50:00,482.0,482.25,482.0,482.11,1200.0,468.3057,468.5486,468.3057,468.4126,1200.0
2022-09-07 11:55:00,481.91,481.91,481.4,481.4,1498.0,468.2183,468.2183,467.7228,467.7228,1498.0
2022-09-07 12:00:00,481.14,481.69,481.14,481.69,735.0,467.4701,468.0045,467.4701,468.0045,735.0
2022-09-07 12:05:00,481.52,481.55,480.64,481.55,1718.0,467.8393,467.8685,466.9843,467.8685,1718.0
2022-09-07 12:10:00,481.56,481.93,481.56,481.93,710.0,467.8782,468.2377,467.8782,468.2377,710.0
2022-09-07 12:15:00,481.91,482.39,481.53,481.53,6605.0,468.2183,468.6846,467.8491,467.8491,6605.0
2022-09-07 12:20:00,481.5,482.0,481.19,481.41,3695.0,467.8199,468.3057,467.5187,467.7325,3695.0
2022-09-07 12:25:00,481.36,481.98,481.36,481.85,1500.0,467.6839,468.2863,467.6839,468.16,1500.0
2022-09-07 12:30:00,481.87,481.87,481.39,481.75,994.0,468.1794,468.1794,467.713,468.0628,994.0
2022-09-07 12:35:00,481.63,482.18,481.63,482.18,966.0,467.9462,468.4806,467.9462,468.4806,966.0
2022-09-07 12:40:00,482.58,482.58,482.15,482.15,2770.0,468.8692,468.8692,468.4514,468.4514,2770.0
2022-09-07 12:45:00,482.33,482.6,482.11,482.11,6323.0,468.6263,468.8887,468.4126,468.4126,6323.0
2022-09-07 12:50:00,482.16,482.56,482.05,482.05,5315.0,468.4612,468.8498,468.3543,468.3543,5315.0
2022-09-07 12:55:00,482.05,482.55,481.99,482.37,5163.0,468.3543,468.8401,468.296,468.6652,5163.0
2022-09-07 13:00:00,482.33,482.85,482.33,482.65,3351.0,468.6263,469.1316,468.6263,468.9372,3351.0
2022-09-07 13:05:00,482.67,482.67,482.03,482.04,2482.0,468.9567,468.9567,468.3349,468.3446,2482.0
2022-09-07 13:10:00,482.0,482.12,481.73,481.99,2736.0,468.3057,468.4223,468.0434,468.296,2736.0
2022-09-07 13:15:00,481.9,482.08,481.27,481.29,2048.0,468.2086,468.3834,467.5964,467.6159,2048.0
2022-09-07 13:20:00,481.47,481.92,481.46,481.92,696.0,467.7908,468.228,467.7811,468.228,696.0
2022-09-07 13:25:00,481.74,481.92,481.64,481.76,950.0,468.0531,468.228,467.9559,468.0725,950.0
2022-09-07 13:30:00,481.63,482.0,481.01,481.45,31481.0,467.9462,468.3057,467.3438,467.7713,31481.0
2022-09-07 13:35:00,481.56,481.56,481.07,481.29,933.0,467.8782,467.8782,467.4021,467.6159,933.0
2022-09-07 13:40:00,481.49,482.0,481.4,481.99,5517.0,467.8102,468.3057,467.7228,468.296,5517.0
2022-09-07 13:45:00,481.99,482.0,481.44,481.75,7166.0,468.296,468.3057,467.7616,468.0628,7166.0
2022-09-07 13:50:00,481.79,482.0,481.65,481.78,12692.0,468.1017,468.3057,467.9657,468.092,12692.0
2022-09-07 13:55:00,481.8,481.88,481.45,481.61,3353.0,468.1114,468.1891,467.7713,467.9268,3353.0
2022-09-07 14:00:00,481.96,482.82,481.44,482.65,21276.0,468.2668,469.1024,467.7616,468.9372,21276.0
2022-09-07 14:05:00,482.77,482.77,481.75,481.76,2507.0,469.0538,469.0538,468.0628,468.0725,2507.0
2022-09-07 14:10:00,481.44,482.01,481.36,481.97,1500.0,467.7616,468.3154,467.6839,468.2766,1500.0
2022-09-07 14:15:00,481.79,482.14,481.18,481.34,2091.0,468.1017,468.4417,467.509,467.6645,2091.0
2022-09-07 14:20:00,481.18,481.47,481.02,481.47,1980.0,467.509,467.7908,467.3536,467.7908,1980.0
2022-09-07 14:25:00,481.47,481.94,481.31,481.31,16653.0,467.7908,468.2474,467.6353,467.6353,16653.0
2022-09-07 14:30:00,481.52,482.14,481.28,482.0,4685.0,467.8393,468.4417,467.6062,468.3057,4685.0
2022-09-07 14:35:00,482.04,482.15,481.78,481.95,3227.0,468.3446,468.4514,468.092,468.2571,3227.0
2022-09-07 14:40:00,482.08,482.61,481.95,482.35,30010.0,468.3834,468.8984,468.2571,468.6458,30010.0
2022-09-07 14:45:00,482.2,482.35,482.13,482.25,1719.0,468.5,468.6458,468.432,468.5486,1719.0
2022-09-07 14:50:00,482.13,482.35,481.55,481.93,11738.0,468.432,468.6458,467.8685,468.2377,11738.0
2022-09-07 14:55:00,481.96,482.0,481.61,481.81,7551.0,468.2668,468.3057,467.9268,468.1211,7551.0
2022-09-07 15:00:00,481.91,482.0,481.61,481.86,21663.0,468.2183,468.3057,467.9268,468.1697,21663.0
2022-09-07 15:05:00,481.73,482.77,481.47,482.77,9456.0,468.0434,469.0538,467.7908,469.0538,9456.0
2022-09-07 15:10:00,483.1,483.1,482.31,482.53,2915.0,469.3745,469.3745,468.6069,468.8207,2915.0
2022-09-07 15:15:00,482.52,482.71,482.28,482.3,4515.0,468.8109,468.9955,468.5778,468.5972,4515.0
2022-09-07 15:20:00,482.55,482.81,482.02,482.81,4948.0,468.8401,469.0927,468.3251,469.0927,4948.0
2022-09-07 15:25:00,483.32,483.77,483.0,483.46,4488.0,469.5882,470.0254,469.2773,469.7242,4488.0
2022-09-07 15:30:00,483.45,483.74,483.26,483.34,4456.0,469.7145,469.9963,469.5299,469.6076,4456.0
2022-09-07 15:35:00,483.4,483.51,481.6,482.13,9217.0,469.6659,469.7728,467.9171,468.432,9217.0
2022-09-07 15:40:00,482.29,482.31,481.31,481.54,11426.0,468.5875,468.6069,467.6353,467.8588,11426.0
2022-09-07 15:45:00,481.41,482.14,481.19,481.51,21034.0,467.7325,468.4417,467.5187,467.8296,21034.0
2022-09-07 15:50:00,481.5,482.1,480.85,481.66,31451.0,467.8199,468.4029,467.1884,467.9754,31451.0
2022-09-07 15:55:00,481.79,482.06,481.06,482.05,35059.0,468.1017,468.364,467.3924,468.3543,35059.0
2022-09-08 09:30:00,481.49,482.76,481.49,482.76,3476.0,467.8102,469.0441,467.8102,469.0441,3476.0
2022-09-08 09:35:00,482.78,485.0,482.76,482.76,1700.0,469.0635,471.2205,469.0441,469.0441,1700.0
2022-09-08 09:40:00,482.74,484.97,481.83,483.64,3300.0,469.0247,471.1913,468.1405,469.8991,3300.0
2022-09-08 09:45:00,484.84,485.0,483.31,483.83,1900.0,471.065,471.2205,469.5785,470.0837,1900.0
2022-09-08 09:50:00,484.19,484.2,482.17,483.07,3341.0,470.4335,470.4432,468.4709,469.3453,3341.0
2022-09-08 09:55:00,483.33,483.84,482.73,483.84,1000.0,469.5979,470.0934,469.015,470.0934,1000.0
2022-09-08 10:00:00,484.03,485.0,483.83,484.58,1771.0,470.278,471.2205,470.0837,470.8124,1771.0
2022-09-08 10:05:00,485.0,486.41,485.0,485.46,1998.0,471.2205,472.5904,471.2205,471.6674,1998.0
2022-09-08 10:10:00,484.97,485.06,484.47,484.94,1000.0,471.1913,471.2788,470.7055,471.1622,1000.0
2022-09-08 10:15:00,484.97,486.26,484.44,486.24,4654.0,471.1913,472.4447,470.6764,472.4252,4654.0
2022-09-08 10:20:00,487.24,487.39,485.87,485.88,1400.0,473.3968,473.5426,472.0658,472.0755,1400.0
2022-09-08 10:25:00,486.18,486.54,486.05,486.28,710.0,472.3669,472.7167,472.2406,472.4641,710.0
2022-09-08 10:30:00,485.94,487.73,485.93,487.73,4859.0,472.1338,473.8729,472.1241,473.8729,4859.0
2022-09-08 10:35:00,487.77,488.35,487.25,488.15,3030.0,473.9118,474.4753,473.4065,474.281,3030.0
2022-09-08 10:40:00,487.76,487.97,487.51,487.77,900.0,473.9021,474.1061,473.6592,473.9118,900.0
2022-09-08 10:45:00,487.95,488.38,487.18,487.19,3600.0,474.0867,474.5044,473.3385,473.3483,3600.0
2022-09-08 10:50:00,487.4,487.52,487.33,487.36,1001.0,473.5523,473.6689,473.4843,473.5134,1001.0
2022-09-08 10:55:00,487.74,488.34,487.74,487.88,2783.0,473.8826,474.4656,473.8826,474.0187,2783.0
2022-09-08 11:00:00,488.03,488.03,487.17,487.17,1200.0,474.1644,474.1644,473.3288,473.3288,1200.0
2022-09-08 11:05:00,487.73,487.73,487.11,487.11,948.0,473.8729,473.8729,473.2705,473.2705,948.0
2022-09-08 11:10:00,486.97,487.12,486.91,486.91,600.0,473.1345,473.2802,473.0762,473.0762,600.0
2022-09-08 11:15:00,486.78,487.1,486.38,486.93,600.0,472.9499,473.2608,472.5613,473.0956,600.0
2022-09-08 11:20:00,486.61,486.61,486.26,486.26,880.0,472.7847,472.7847,472.4447,472.4447,880.0
2022-09-08 11:25:00,486.2,486.57,485.62,486.56,2501.0,472.3864,472.7459,471.8229,472.7362,2501.0
2022-09-08 11:30:00,486.33,487.0,486.03,486.74,1320.0,472.5127,473.1637,472.2212,472.911,1320.0
2022-09-08 11:35:00,486.86,486.86,486.13,486.14,1900.0,473.0276,473.0276,472.3184,472.3281,1900.0
2022-09-08 11:40:00,486.14,486.29,485.88,485.95,987.0,472.3281,472.4738,472.0755,472.1435,987.0
2022-09-08 11:45:00,485.6,486.3,485.6,486.17,1771.0,471.8034,472.4835,471.8034,472.3572,1771.0
2022-09-08 11:50:00,485.85,486.36,485.85,486.26,400.0,472.0463,472.5418,472.0463,472.4447,400.0
2022-09-08 11:55:00,486.15,486.58,486.15,486.58,417.0,472.3378,472.7556,472.3378,472.7556,417.0
2022-09-08 12:00:00,486.97,487.09,484.96,484.97,2220.0,473.1345,473.2511,471.1816,471.1913,2220.0
2022-09-08 12:05:00,484.81,484.81,483.92,484.59,1001.0,471.0359,471.0359,470.1712,470.8221,1001.0
2022-09-08 12:10:00,484.13,484.34,484.1,484.1,903.0,470.3752,470.5792,470.346,470.346,903.0
2022-09-08 12:15:00,483.95,484.92,483.84,483.96,2116.0,470.2003,471.1427,470.0934,470.21,2116.0
2022-09-08 12:20:00,483.98,483.98,483.3,483.59,300.0,470.2295,470.2295,469.5688,469.8505,300.0
2022-09-08 12:25:00,483.83,484.65,483.83,484.64,300.0,470.0837,470.8804,470.0837,470.8707,300.0
2022-09-08 12:30:00,484.44,485.2,484.31,485.1,1565.0,470.6764,471.4148,470.5501,471.3176,1565.0
2022-09-08 12:35:00,485.11,485.34,484.71,484.71,1610.0,471.3273,471.5508,470.9387,470.9387,1610.0
2022-09-08 12:40:00,485.02,485.82,485.02,485.64,1285.0,471.2399,472.0172,471.2399,471.8423,1285.0
2022-09-08 12:45:00,485.42,485.82,485.17,485.82,1801.0,471.6285,472.0172,471.3856,472.0172,1801.0
2022-09-08 12:50:00,485.97,486.34,485.97,486.34,600.0,472.1629,472.5224,472.1629,472.5224,600.0
2022-09-08 12:55:00,486.48,486.64,485.88,486.64,5525.0,472.6584,472.8139,472.0755,472.8139,5525.0
2022-09-08 13:00:00,486.38,486.38,485.54,486.06,1664.0,472.5613,472.5613,471.7451,472.2504,1664.0
2022-09-08 13:05:00,485.93,485.93,485.6,485.75,535.0,472.1241,472.1241,471.8034,471.9492,535.0
2022-09-08 13:10:00,486.53,487.5,486.53,487.03,1066.0,472.707,473.6494,472.707,473.1928,1066.0
2022-09-08 13:15:00,487.23,487.49,487.09,487.49,500.0,473.3871,473.6397,473.2511,473.6397,500.0
2022-09-08 13:20:00,487.5,487.93,487.49,487.5,1387.0,473.6494,474.0672,473.6397,473.6494,1387.0
2022-09-08 13:25:00,487.43,488.01,487.16,488.01,1525.0,473.5814,474.145,473.3191,474.145,1525.0
2022-09-08 13:30:00,488.14,488.17,486.0,486.66,12861.0,474.2713,474.3004,472.1921,472.8333,12861.0
2022-09-08 13:35:00,486.85,487.13,486.85,487.13,422.0,473.0179,473.29,473.0179,473.29,422.0
2022-09-08 13:40:00,487.35,487.64,487.33,487.33,1845.0,473.5037,473.7855,473.4843,473.4843,1845.0
2022-09-08 13:45:00,487.49,487.49,487.11,487.25,886.0,473.6397,473.6397,473.2705,473.4065,886.0
2022-09-08 13:50:00,487.08,487.11,486.31,487.02,2408.0,473.2414,473.2705,472.4933,473.1831,2408.0
2022-09-08 13:55:00,487.03,487.29,486.46,487.23,2622.0,473.1928,473.4454,472.639,473.3871,2622.0
2022-09-08 14:00:00,486.98,487.82,486.98,487.81,800.0,473.1442,473.9604,473.1442,473.9506,800.0
2022-09-08 14:05:00,487.85,488.07,487.46,487.53,2466.0,473.9895,474.2033,473.6106,473.6786,2466.0
2022-09-08 14:10:00,487.34,487.53,486.59,486.85,1203.0,473.494,473.6786,472.7653,473.0179,1203.0
2022-09-08 14:15:00,487.07,487.65,487.07,487.65,1827.0,473.2317,473.7952,473.2317,473.7952,1827.0
2022-09-08 14:20:00,487.45,487.99,487.45,487.99,1749.0,473.6009,474.1255,473.6009,474.1255,1749.0
2022-09-08 14:25:00,487.75,488.2,487.57,488.2,1080.0,473.8923,474.3296,473.7175,474.3296,1080.0
2022-09-08 14:30:00,488.57,488.66,488.33,488.41,2100.0,474.689,474.7765,474.4559,474.5336,2100.0
2022-09-08 14:35:00,488.31,489.0,488.31,489.0,1004.0,474.4364,475.1068,474.4364,475.1068,1004.0
2022-09-08 14:40:00,488.84,488.98,485.86,487.27,12658.0,474.9514,475.0874,472.056,473.426,12658.0
2022-09-08 14:45:00,487.35,487.35,486.26,486.47,1230.0,473.5037,473.5037,472.4447,472.6487,1230.0
2022-09-08 14:50:00,486.39,486.94,486.39,486.86,600.0,472.571,473.1054,472.571,473.0276,600.0
2022-09-08 14:55:00,486.65,486.65,486.06,486.24,2000.0,472.8236,472.8236,472.2504,472.4252,2000.0
2022-09-08 15:00:00,486.36,486.36,485.59,485.59,1827.0,472.5418,472.5418,471.7937,471.7937,1827.0
2022-09-08 15:05:00,486.26,486.26,485.69,485.93,700.0,472.4447,472.4447,471.8909,472.1241,700.0
2022-09-08 15:10:00,485.75,486.26,485.61,485.91,1680.0,471.9492,472.4447,471.8131,472.1046,1680.0
2022-09-08 15:15:00,486.15,486.42,486.08,486.18,1430.0,472.3378,472.6001,472.2698,472.3669,1430.0
2022-09-08 15:20:00,486.1,486.7,486.1,486.7,800.0,472.2892,472.8722,472.2892,472.8722,800.0
2022-09-08 15:25:00,486.46,487.62,486.42,486.81,10865.0,472.639,473.766,472.6001,472.9791,10865.0
2022-09-08 15:30:00,486.74,487.22,486.62,486.62,1908.0,472.911,473.3774,472.7944,472.7944,1908.0
2022-09-08 15:35:00,486.69,487.58,486.66,487.07,3817.0,472.8625,473.7272,472.8333,473.2317,3817.0
2022-09-08 15:40:00,487.23,487.28,486.45,486.45,3107.0,473.3871,473.4357,472.6293,472.6293,3107.0
2022-09-08 15:45:00,486.38,486.87,486.21,486.48,3318.0,472.5613,473.0373,472.3961,472.6584,3318.0
2022-09-08 15:50:00,486.46,488.12,486.46,488.12,7844.0,472.639,474.2518,472.639,474.2518,7844.0
2022-09-08 15:55:00,488.31,488.42,485.41,486.03,107884.0,474.4364,474.5433,471.6188,472.2212,107884.0
2022-09-09 09:30:00,485.97,487.47,485.41,486.48,7878.0,472.1629,473.6203,471.6188,472.6584,7878.0
2022-09-09 09:35:00,486.58,486.58,484.62,484.66,1175.0,472.7556,472.7556,470.8513,470.8901,1175.0
2022-09-09 09:40:00,484.69,485.3,484.47,484.49,2660.0,470.9193,471.512,470.7055,470.725,2660.0
2022-09-09 09:45:00,484.0,484.55,483.62,484.04,2200.0,470.2489,470.7833,469.8797,470.2878,2200.0
2022-09-09 09:50:00,483.99,483.99,482.62,482.88,8125.0,470.2392,470.2392,468.9081,469.1607,8125.0
2022-09-09 09:55:00,482.84,484.59,482.59,483.55,8135.0,469.1218,470.8221,468.8789,469.8117,8135.0
2022-09-09 10:00:00,484.36,486.59,484.24,486.59,2160.0,470.5987,472.7653,470.4821,472.7653,2160.0
2022-09-09 10:05:00,486.14,486.55,485.97,486.31,1434.0,472.3281,472.7264,472.1629,472.4933,1434.0
2022-09-09 10:10:00,486.26,487.36,486.26,486.73,1701.0,472.4447,473.5134,472.4447,472.9013,1701.0
2022-09-09 10:15:00,487.22,487.22,486.23,486.23,1000.0,473.3774,473.3774,472.4155,472.4155,1000.0
2022-09-09 10:20:00,486.27,486.27,484.92,485.63,900.0,472.4544,472.4544,471.1427,471.8326,900.0
2022-09-09 10:25:00,485.8,487.02,485.8,486.59,1600.0,471.9977,473.1831,471.9977,472.7653,1600.0
2022-09-09 10:30:00,487.18,487.42,486.5,486.5,1892.0,473.3385,473.5717,472.6779,472.6779,1892.0
2022-09-09 10:35:00,486.34,486.37,485.77,486.06,1486.0,472.5224,472.5516,471.9686,472.2504,1486.0
2022-09-09 10:40:00,486.3,486.91,486.19,486.91,2400.0,472.4835,473.0762,472.3767,473.0762,2400.0
2022-09-09 10:45:00,487.1,487.1,486.46,486.48,900.0,473.2608,473.2608,472.639,472.6584,900.0
2022-09-09 10:50:00,486.95,487.15,486.69,486.86,3000.0,473.1151,473.3094,472.8625,473.0276,3000.0
2022-09-09 10:55:00,487.08,487.08,485.76,486.12,2865.0,473.2414,473.2414,471.9589,472.3087,2865.0
2022-09-09 11:00:00,485.97,486.88,485.8,485.81,6222.0,472.1629,473.0471,471.9977,472.0075,6222.0
2022-09-09 11:05:00,486.18,486.56,486.05,486.37,2228.0,472.3669,472.7362,472.2406,472.5516,2228.0
2022-09-09 11:10:00,486.27,486.3,485.53,485.59,2300.0,472.4544,472.4835,471.7354,471.7937,2300.0
2022-09-09 11:15:00,485.49,486.85,485.45,486.18,2753.0,471.6966,473.0179,471.6577,472.3669,2753.0
2022-09-09 11:20:00,486.02,486.13,485.74,485.74,1700.0,472.2115,472.3184,471.9395,471.9395,1700.0
2022-09-09 11:25:00,485.82,486.36,485.15,485.16,2100.0,472.0172,472.5418,471.3662,471.3759,2100.0
2022-09-09 11:30:00,485.25,485.45,485.0,485.17,1838.0,471.4634,471.6577,471.2205,471.3856,1838.0
2022-09-09 11:35:00,485.18,485.67,485.1,485.39,1125.0,471.3954,471.8714,471.3176,471.5994,1125.0
2022-09-09 11:40:00,485.32,485.34,485.17,485.17,1224.0,471.5314,471.5508,471.3856,471.3856,1224.0
2022-09-09 11:45:00,484.9,484.9,484.29,484.31,3926.0,471.1233,471.1233,470.5306,470.5501,3926.0
2022-09-09 11:50:00,484.15,484.49,483.7,484.29,5870.0,470.3946,470.725,469.9574,470.5306,5870.0
2022-09-09 11:55:00,484.31,484.74,483.84,484.37,3213.0,470.5501,470.9679,470.0934,470.6084,3213.0
2022-09-09 12:00:00,484.32,484.48,483.6,483.79,2904.0,470.5598,470.7152,469.8603,470.0449,2904.0
2022-09-09 12:05:00,484.04,484.35,483.87,484.28,3128.0,470.2878,470.5889,470.1226,470.5209,3128.0
2022-09-09 12:10:00,484.31,484.46,483.75,484.04,2977.0,470.5501,470.6958,470.006,470.2878,2977.0
2022-09-09 12:15:00,483.89,484.11,483.48,484.11,2051.0,470.142,470.3558,469.7437,470.3558,2051.0
2022-09-09 12:20:00,483.88,483.89,483.25,483.48,2310.0,470.1323,470.142,469.5202,469.7437,2310.0
2022-09-09 12:25:00,483.5,483.56,483.25,483.33,900.0,469.7631,469.8214,469.5202,469.5979,900.0
2022-09-09 12:30:00,483.02,483.18,483.02,483.16,900.0,469.2967,469.4522,469.2967,469.4328,900.0
2022-09-09 12:35:00,483.06,483.35,482.44,482.58,2104.0,469.3356,469.6174,468.7332,468.8692,2104.0
2022-09-09 12:40:00,482.75,483.27,482.58,483.25,3174.0,469.0344,469.5396,468.8692,469.5202,3174.0
2022-09-09 12:45:00,482.9,483.32,482.68,483.2,3191.0,469.1801,469.5882,468.9664,469.4716,3191.0
2022-09-09 12:50:00,483.46,483.85,483.3,483.3,1281.0,469.7242,470.1031,469.5688,469.5688,1281.0
2022-09-09 12:55:00,483.45,483.58,483.03,483.18,2700.0,469.7145,469.8408,469.3064,469.4522,2700.0
2022-09-09 13:00:00,483.15,483.15,482.6,482.91,2400.0,469.423,469.423,468.8887,469.1899,2400.0
2022-09-09 13:05:00,482.92,483.07,482.79,483.04,2100.0,469.1996,469.3453,469.0733,469.3162,2100.0
2022-09-09 13:10:00,483.09,483.78,482.91,483.78,2458.0,469.3647,470.0351,469.1899,470.0351,2458.0
2022-09-09 13:15:00,483.63,483.93,483.36,483.44,2029.0,469.8894,470.1809,469.6271,469.7048,2029.0
2022-09-09 13:20:00,483.31,483.92,483.15,483.51,2835.0,469.5785,470.1712,469.423,469.7728,2835.0
2022-09-09 13:25:00,483.24,483.4,483.16,483.26,2821.0,469.5105,469.6659,469.4328,469.5299,2821.0
2022-09-09 13:30:00,483.22,483.64,483.04,483.45,3904.0,469.491,469.8991,469.3162,469.7145,3904.0
2022-09-09 13:35:00,483.73,483.73,483.18,483.55,2200.0,469.9866,469.9866,469.4522,469.8117,2200.0
2022-09-09 13:40:00,483.45,483.45,482.71,482.83,4301.0,469.7145,469.7145,468.9955,469.1121,4301.0
2022-09-09 13:45:00,482.75,482.96,482.33,482.7,8525.0,469.0344,469.2384,468.6263,468.9858,8525.0
2022-09-09 13:50:00,482.85,482.96,482.39,482.56,2616.0,469.1316,469.2384,468.6846,468.8498,2616.0
2022-09-09 13:55:00,482.59,482.65,481.71,482.08,4891.0,468.8789,468.9372,468.0239,468.3834,4891.0
2022-09-09 14:00:00,481.86,482.28,481.86,482.24,3251.0,468.1697,468.5778,468.1697,468.5389,3251.0
2022-09-09 14:05:00,482.14,482.9,482.14,482.78,3652.0,468.4417,469.1801,468.4417,469.0635,3652.0
2022-09-09 14:10:00,482.87,483.02,482.49,482.83,8756.0,469.151,469.2967,468.7818,469.1121,8756.0
2022-09-09 14:15:00,482.86,482.98,482.5,482.61,1600.0,469.1413,469.2579,468.7915,468.8984,1600.0
2022-09-09 14:20:00,482.53,482.99,482.48,482.99,3331.0,468.8207,469.2676,468.7721,469.2676,3331.0
2022-09-09 14:25:00,483.09,484.36,483.07,483.8,2869.0,469.3647,470.5987,469.3453,470.0546,2869.0
2022-09-09 14:30:00,483.7,484.02,483.53,483.87,2585.0,469.9574,470.2683,469.7922,470.1226,2585.0
2022-09-09 14:35:00,483.78,484.13,483.64,484.12,1968.0,470.0351,470.3752,469.8991,470.3655,1968.0
2022-09-09 14:40:00,484.08,484.12,483.32,483.32,2110.0,470.3266,470.3655,469.5882,469.5882,2110.0
2022-09-09 14:45:00,483.4,483.4,482.63,482.98,4391.0,469.6659,469.6659,468.9178,469.2579,4391.0
2022-09-09 14:50:00,483.02,483.02,482.43,482.72,2500.0,469.2967,469.2967,468.7235,469.0053,2500.0
2022-09-09 14:55:00,482.51,482.7,482.02,482.27,4030.0,468.8012,468.9858,468.3251,468.568,4030.0
2022-09-09 15:00:00,482.28,482.28,481.94,481.99,2182.0,468.5778,468.5778,468.2474,468.296,2182.0
2022-09-09 15:05:00,481.92,482.12,481.38,482.09,6747.0,468.228,468.4223,467.7033,468.3932,6747.0
2022-09-09 15:10:00,481.89,482.51,481.78,482.38,9861.0,468.1988,468.8012,468.092,468.6749,9861.0
2022-09-09 15:15:00,482.16,482.25,481.72,482.11,8523.0,468.4612,468.5486,468.0337,468.4126,8523.0
2022-09-09 15:20:00,482.19,482.28,480.97,481.1,8094.0,468.4903,468.5778,467.305,467.4313,8094.0
2022-09-09 15:25:00,481.29,481.67,481.1,481.43,5542.0,467.6159,467.9851,467.4313,467.7519,5542.0
2022-09-09 15:30:00,481.47,481.54,480.75,480.75,7521.0,467.7908,467.8588,467.0912,467.0912,7521.0
2022-09-09 15:35:00,480.74,481.03,479.5,479.67,7024.0,467.0815,467.3633,465.8767,466.0419,7024.0
2022-09-09 15:40:00,480.0,480.87,479.92,480.48,11168.0,466.3625,467.2078,466.2848,466.8289,11168.0
2022-09-09 15:45:00,480.56,480.9,480.05,480.12,12194.0,466.9066,467.237,466.4111,466.4791,12194.0
2022-09-09 15:50:00,480.12,480.43,479.44,479.89,23934.0,466.4791,466.7803,465.8184,466.2557,23934.0
2022-09-09 15:55:00,479.89,479.97,478.12,478.72,84714.0,466.2557,466.3334,464.5359,465.1189,84714.0
2022-09-12 09:30:00,481.1,481.1,477.26,478.14,14410.0,467.4313,467.4313,463.7004,464.5554,14410.0
2022-09-12 09:35:00,478.17,478.94,477.39,477.64,3822.0,464.5845,465.3326,463.8267,464.0696,3822.0
2022-09-12 09:40:00,477.72,480.24,477.71,479.27,3539.0,464.1473,466.5957,464.1376,465.6533,3539.0
2022-09-12 09:45:00,479.65,480.6,479.15,480.6,2620.0,466.0225,466.9455,465.5367,466.9455,2620.0
2022-09-12 09:50:00,480.36,480.78,479.85,480.05,4927.0,466.7123,467.1204,466.2168,466.4111,4927.0
2022-09-12 09:55:00,480.25,480.55,479.78,480.17,6415.0,466.6054,466.8969,466.1488,466.5277,6415.0
2022-09-12 10:00:00,480.29,481.24,480.12,481.24,2691.0,466.6443,467.5673,466.4791,467.5673,2691.0
2022-09-12 10:05:00,481.48,483.25,481.44,483.06,7388.0,467.8005,469.5202,467.7616,469.3356,7388.0
2022-09-12 10:10:00,482.71,483.45,482.43,483.45,2921.0,468.9955,469.7145,468.7235,469.7145,2921.0
2022-09-12 10:15:00,483.75,484.28,483.34,483.77,1804.0,470.006,470.5209,469.6076,470.0254,1804.0
2022-09-12 10:20:00,484.01,484.78,483.81,484.69,2575.0,470.2586,471.0067,470.0643,470.9193,2575.0
2022-09-12 10:25:00,484.72,485.67,484.71,485.22,2316.0,470.9484,471.8714,470.9387,471.4342,2316.0
2022-09-12 10:30:00,485.23,486.38,484.96,486.38,5237.0,471.4439,472.5613,471.1816,472.5613,5237.0
2022-09-12 10:35:00,486.33,486.33,485.43,485.93,4110.0,472.5127,472.5127,471.6383,472.1241,4110.0
2022-09-12 10:40:00,486.02,487.07,486.02,486.96,3544.0,472.2115,473.2317,472.2115,473.1248,3544.0
2022-09-12 10:45:00,487.0,487.39,486.94,487.14,3014.0,473.1637,473.5426,473.1054,473.2997,3014.0
2022-09-12 10:50:00,487.14,487.43,486.8,487.19,3425.0,473.2997,473.5814,472.9693,473.3483,3425.0
2022-09-12 10:55:00,487.31,487.71,486.38,487.29,7153.0,473.4648,473.8535,472.5613,473.4454,7153.0
2022-09-12 11:00:00,487.49,488.27,487.48,488.12,2400.0,473.6397,474.3976,473.63,474.2518,2400.0
2022-09-12 11:05:00,487.97,488.56,487.76,488.09,3000.0,474.1061,474.6793,473.9021,474.2227,3000.0
2022-09-12 11:10:00,487.96,488.44,487.69,487.79,12955.0,474.0964,474.5627,473.834,473.9312,12955.0
2022-09-12 11:15:00,487.78,487.78,486.65,487.06,3049.0,473.9215,473.9215,472.8236,473.2219,3049.0
2022-09-12 11:20:00,487.15,487.33,487.15,487.32,1200.0,473.3094,473.4843,473.3094,473.4746,1200.0
2022-09-12 11:25:00,487.76,487.8,486.68,486.69,2106.0,473.9021,473.9409,472.8527,472.8625,2106.0
2022-09-12 11:30:00,486.69,486.95,486.53,486.68,3032.0,472.8625,473.1151,472.707,472.8527,3032.0
2022-09-12 11:35:00,486.71,486.73,486.21,486.44,1334.0,472.8819,472.9013,472.3961,472.6196,1334.0
2022-09-12 11:40:00,486.35,486.85,486.01,486.01,2810.0,472.5321,473.0179,472.2018,472.2018,2810.0
2022-09-12 11:45:00,485.81,486.0,485.72,485.9,1200.0,472.0075,472.1921,471.92,472.0949,1200.0
2022-09-12 11:50:00,486.05,486.32,485.73,485.73,2909.0,472.2406,472.503,471.9297,471.9297,2909.0
2022-09-12 11:55:00,484.92,485.33,484.14,485.32,2414.0,471.1427,471.5411,470.3849,471.5314,2414.0
2022-09-12 12:00:00,485.35,485.66,485.21,485.22,1002.0,471.5605,471.8617,471.4245,471.4342,1002.0
2022-09-12 12:05:00,485.27,485.28,484.9,485.0,700.0,471.4828,471.4925,471.1233,471.2205,700.0
2022-09-12 12:10:00,484.55,484.78,484.42,484.62,1300.0,470.7833,471.0067,470.657,470.8513,1300.0
2022-09-12 12:15:00,484.33,484.76,484.26,484.76,944.0,470.5695,470.9873,470.5015,470.9873,944.0
2022-09-12 12:20:00,484.48,485.19,484.48,485.19,2350.0,470.7152,471.4051,470.7152,471.4051,2350.0
2022-09-12 12:25:00,485.03,485.03,484.36,484.36,1714.0,471.2496,471.2496,470.5987,470.5987,1714.0
2022-09-12 12:30:00,484.45,484.9,484.45,484.84,1875.0,470.6861,471.1233,470.6861,471.065,1875.0
2022-09-12 12:35:00,484.88,484.88,484.04,484.67,2376.0,471.1039,471.1039,470.2878,470.8999,2376.0
2022-09-12 12:40:00,484.65,484.9,484.3,484.9,3105.0,470.8804,471.1233,470.5404,471.1233,3105.0
2022-09-12 12:45:00,485.0,485.42,485.0,485.23,1751.0,471.2205,471.6285,471.2205,471.4439,1751.0
2022-09-12 12:50:00,485.06,485.97,485.06,485.97,1775.0,471.2788,472.1629,471.2788,472.1629,1775.0
2022-09-12 12:55:00,486.09,486.09,485.57,485.58,1171.0,472.2795,472.2795,471.7743,471.784,1171.0
2022-09-12 13:00:00,485.52,485.84,485.1,485.65,3713.0,471.7257,472.0366,471.3176,471.852,3713.0
2022-09-12 13:05:00,485.56,485.73,485.47,485.73,1000.0,471.7646,471.9297,471.6771,471.9297,1000.0
2022-09-12 13:10:00,485.53,486.64,485.4,486.6,1501.0,471.7354,472.8139,471.6091,472.775,1501.0
2022-09-12 13:15:00,486.21,486.35,485.94,486.28,905.0,472.3961,472.5321,472.1338,472.4641,905.0
2022-09-12 13:20:00,486.23,486.93,486.19,486.74,2141.0,472.4155,473.0956,472.3767,472.911,2141.0
2022-09-12 13:25:00,486.8,486.96,486.39,486.39,6166.0,472.9693,473.1248,472.571,472.571,6166.0
2022-09-12 13:30:00,486.3,486.53,486.29,486.47,3727.0,472.4835,472.707,472.4738,472.6487,3727.0
2022-09-12 13:35:00,486.46,486.46,486.0,486.29,1412.0,472.639,472.639,472.1921,472.4738,1412.0
2022-09-12 13:40:00,486.29,486.37,486.07,486.07,1100.0,472.4738,472.5516,472.2601,472.2601,1100.0
2022-09-12 13:45:00,486.28,486.83,486.28,486.29,8269.0,472.4641,472.9985,472.4641,472.4738,8269.0
2022-09-12 13:50:00,486.37,487.48,486.37,487.05,3502.0,472.5516,473.63,472.5516,473.2122,3502.0
2022-09-12 13:55:00,487.02,487.04,486.76,486.92,1200.0,473.1831,473.2025,472.9305,473.0859,1200.0
2022-09-12 14:00:00,486.87,487.0,486.23,486.3,6490.0,473.0373,473.1637,472.4155,472.4835,6490.0
2022-09-12 14:05:00,486.58,487.03,486.51,486.81,700.0,472.7556,473.1928,472.6876,472.9791,700.0
2022-09-12 14:10:00,487.0,487.45,486.99,487.41,2600.0,473.1637,473.6009,473.1539,473.562,2600.0
2022-09-12 14:15:00,487.38,488.02,487.37,487.98,4976.0,473.5329,474.1547,473.5231,474.1158,4976.0
2022-09-12 14:20:00,487.98,488.17,487.25,487.8,4234.0,474.1158,474.3004,473.4065,473.9409,4234.0
2022-09-12 14:25:00,487.74,487.74,487.31,487.48,1700.0,473.8826,473.8826,473.4648,473.63,1700.0
2022-09-12 14:30:00,487.49,487.79,487.49,487.67,800.0,473.6397,473.9312,473.6397,473.8146,800.0
2022-09-12 14:35:00,487.58,487.93,487.58,487.8,2000.0,473.7272,474.0672,473.7272,473.9409,2000.0
2022-09-12 14:40:00,487.61,487.91,487.49,487.64,2328.0,473.7563,474.0478,473.6397,473.7855,2328.0
2022-09-12 14:45:00,487.64,488.02,487.5,487.66,3661.0,473.7855,474.1547,473.6494,473.8049,3661.0
2022-09-12 14:50:00,487.52,487.64,487.43,487.5,1608.0,473.6689,473.7855,473.5814,473.6494,1608.0
2022-09-12 14:55:00,487.34,487.92,487.34,487.66,2712.0,473.494,474.0575,473.494,473.8049,2712.0
2022-09-12 15:00:00,487.43,487.78,487.43,487.77,1434.0,473.5814,473.9215,473.5814,473.9118,1434.0
2022-09-12 15:05:00,487.67,487.92,487.52,487.74,3172.0,473.8146,474.0575,473.6689,473.8826,3172.0
2022-09-12 15:10:00,487.82,487.82,487.01,487.01,2332.0,473.9604,473.9604,473.1734,473.1734,2332.0
2022-09-12 15:15:00,486.78,486.78,485.74,485.97,4011.0,472.9499,472.9499,471.9395,472.1629,4011.0
2022-09-12 15:20:00,486.09,486.36,485.59,485.59,2900.0,472.2795,472.5418,471.7937,471.7937,2900.0
2022-09-12 15:25:00,485.62,485.65,485.12,485.2,3584.0,471.8229,471.852,471.3371,471.4148,3584.0
2022-09-12 15:30:00,485.31,485.77,485.3,485.53,2822.0,471.5217,471.9686,471.512,471.7354,2822.0
2022-09-12 15:35:00,485.67,486.72,485.67,486.49,7682.0,471.8714,472.8916,471.8714,472.6681,7682.0
2022-09-12 15:40:00,486.35,486.75,485.9,486.55,6530.0,472.5321,472.9208,472.0949,472.7264,6530.0
2022-09-12 15:45:00,486.49,486.82,485.88,486.5,8112.0,472.6681,472.9888,472.0755,472.6779,8112.0
2022-09-12 15:50:00,486.44,486.44,485.34,485.64,8557.0,472.6196,472.6196,471.5508,471.8423,8557.0
2022-09-12 15:55:00,485.9,486.38,485.57,486.15,42071.0,472.0949,472.5613,471.7743,472.3378,42071.0
2022-09-13 09:30:00,480.58,482.0,480.5,480.5,4038.0,466.9261,468.3057,466.8483,466.8483,4038.0
2022-09-13 09:35:00,479.34,479.35,476.87,476.88,520.0,465.7213,465.731,463.3215,463.3312,520.0
2022-09-13 09:40:00,478.19,478.75,478.19,478.75,300.0,464.604,465.148,464.604,465.148,300.0
2022-09-13 09:45:00,478.04,478.47,477.12,478.02,700.0,464.4582,464.876,463.5644,464.4388,700.0
2022-09-13 09:50:00,478.05,478.24,477.72,477.82,1580.0,464.4679,464.6525,464.1473,464.2445,1580.0
2022-09-13 09:55:00,477.63,477.78,476.5,476.52,3535.0,464.0599,464.2056,462.962,462.9814,3535.0
2022-09-13 10:00:00,476.42,476.56,474.0,475.04,9383.0,462.8842,463.0203,460.533,461.5435,9383.0
2022-09-13 10:05:00,474.78,475.36,473.11,473.11,3461.0,461.2908,461.8544,459.6683,459.6683,3461.0
2022-09-13 10:10:00,473.04,473.68,472.94,473.68,3563.0,459.6003,460.2221,459.5031,460.2221,3563.0
2022-09-13 10:15:00,473.52,474.89,472.62,474.12,32245.0,460.0666,461.3977,459.1922,460.6496,32245.0
2022-09-13 10:20:00,474.23,475.01,474.22,474.22,1850.0,460.7565,461.5143,460.7468,460.7468,1850.0
2022-09-13 10:25:00,474.59,475.0,474.2,474.98,2700.0,461.1062,461.5046,460.7273,461.4852,2700.0
2022-09-13 10:30:00,474.22,474.86,473.49,474.1,7739.0,460.7468,461.3686,460.0375,460.6302,7739.0
2022-09-13 10:35:00,474.34,474.65,473.74,474.08,3620.0,460.8633,461.1645,460.2804,460.6107,3620.0
2022-09-13 10:40:00,474.43,474.43,473.89,474.08,875.0,460.9508,460.9508,460.4261,460.6107,875.0
2022-09-13 10:45:00,474.02,474.81,474.02,474.75,1420.0,460.5524,461.32,460.5524,461.2617,1420.0
2022-09-13 10:50:00,474.55,474.55,474.22,474.54,2000.0,461.0674,461.0674,460.7468,461.0577,2000.0
2022-09-13 10:55:00,474.21,474.52,474.01,474.41,900.0,460.737,461.0382,460.5427,460.9314,900.0
2022-09-13 11:00:00,474.21,474.44,473.49,474.44,2722.0,460.737,460.9605,460.0375,460.9605,2722.0
2022-09-13 11:05:00,474.07,474.48,474.07,474.48,2800.0,460.601,460.9994,460.601,460.9994,2800.0
2022-09-13 11:10:00,474.95,475.18,474.7,474.7,3807.0,461.456,461.6795,461.2131,461.2131,3807.0
2022-09-13 11:15:00,474.66,475.18,474.39,474.62,8019.0,461.1742,461.6795,460.9119,461.1354,8019.0
2022-09-13 11:20:00,474.4,474.65,473.59,473.79,4086.0,460.9216,461.1645,460.1346,460.329,4086.0
2022-09-13 11:25:00,473.76,474.05,473.34,473.55,3715.0,460.2998,460.5816,459.8918,460.0958,3715.0
2022-09-13 11:30:00,473.55,473.55,472.84,473.32,1717.0,460.0958,460.0958,459.406,459.8723,1717.0
2022-09-13 11:35:00,473.76,473.76,473.68,473.68,300.0,460.2998,460.2998,460.2221,460.2221,300.0
2022-09-13 11:40:00,474.06,474.27,472.94,473.53,10524.0,460.5913,460.7953,459.5031,460.0764,10524.0
2022-09-13 11:45:00,473.53,474.37,473.3,474.0,1200.0,460.0764,460.8925,459.8529,460.533,1200.0
2022-09-13 11:50:00,473.57,473.57,472.57,473.29,5607.0,460.1152,460.1152,459.1436,459.8432,5607.0
2022-09-13 11:55:00,473.09,473.18,472.99,473.01,679.0,459.6489,459.7363,459.5517,459.5711,679.0
2022-09-13 12:00:00,473.17,473.55,473.16,473.35,1000.0,459.7266,460.0958,459.7169,459.9015,1000.0
2022-09-13 12:05:00,473.09,474.11,473.08,473.8,872.0,459.6489,460.6399,459.6391,460.3387,872.0
2022-09-13 12:10:00,473.78,474.39,473.78,474.39,794.0,460.3193,460.9119,460.3193,460.9119,794.0
2022-09-13 12:15:00,474.48,475.23,474.48,475.23,2106.0,460.9994,461.7281,460.9994,461.7281,2106.0
2022-09-13 12:20:00,474.98,475.2,474.67,474.67,1201.0,461.4852,461.6989,461.184,461.184,1201.0
2022-09-13 12:25:00,474.42,474.56,474.3,474.31,1433.0,460.9411,461.0771,460.8245,460.8342,1433.0
2022-09-13 12:30:00,473.73,473.79,473.65,473.79,500.0,460.2707,460.329,460.1929,460.329,500.0
2022-09-13 12:35:00,473.81,474.49,473.81,474.03,2129.0,460.3484,461.0091,460.3484,460.5621,2129.0
2022-09-13 12:40:00,473.74,473.74,473.24,473.24,600.0,460.2804,460.2804,459.7946,459.7946,600.0
2022-09-13 12:45:00,473.17,473.23,472.44,472.44,3630.0,459.7266,459.7849,459.0173,459.0173,3630.0
2022-09-13 12:50:00,472.1,472.65,472.1,472.35,1416.0,458.687,459.2214,458.687,458.9299,1416.0
2022-09-13 12:55:00,472.5,472.66,472.41,472.52,700.0,459.0756,459.2311,458.9882,459.095,700.0
2022-09-13 13:00:00,472.5,473.8,472.38,473.11,2007.0,459.0756,460.3387,458.959,459.6683,2007.0
2022-09-13 13:05:00,473.33,473.44,473.2,473.2,1046.0,459.882,459.9889,459.7557,459.7557,1046.0
2022-09-13 13:10:00,472.88,473.03,472.67,472.88,1819.0,459.4448,459.5906,459.2408,459.4448,1819.0
2022-09-13 13:15:00,472.89,472.89,472.8,472.8,300.0,459.4545,459.4545,459.3671,459.3671,300.0
2022-09-13 13:20:00,472.75,473.24,472.74,473.24,700.0,459.3185,459.7946,459.3088,459.7946,700.0
2022-09-13 13:25:00,473.48,473.73,473.47,473.57,1716.0,460.0278,460.2707,460.0181,460.1152,1716.0
2022-09-13 13:30:00,473.48,473.48,473.04,473.15,1323.0,460.0278,460.0278,459.6003,459.7072,1323.0
2022-09-13 13:35:00,473.22,473.3,472.47,472.74,1000.0,459.7752,459.8529,459.0465,459.3088,1000.0
2022-09-13 13:40:00,472.37,472.49,472.1,472.4,1311.0,458.9493,459.0659,458.687,458.9785,1311.0
2022-09-13 13:45:00,472.39,472.44,472.23,472.32,1201.0,458.9687,459.0173,458.8133,458.9007,1201.0
2022-09-13 13:50:00,472.14,472.26,471.96,472.08,1745.0,458.7258,458.8424,458.551,458.6676,1745.0
2022-09-13 13:55:00,472.2,472.22,471.96,472.08,1666.0,458.7841,458.8036,458.551,458.6676,1666.0
2022-09-13 14:00:00,471.87,471.99,470.91,470.92,1296.0,458.4635,458.5801,457.5308,457.5405,1296.0
2022-09-13 14:05:00,470.9,470.9,470.83,470.84,721.0,457.5211,457.5211,457.4531,457.4628,721.0
2022-09-13 14:10:00,470.74,470.93,470.53,470.93,601.0,457.3656,457.5502,457.1616,457.5502,601.0
2022-09-13 14:15:00,470.72,471.43,470.72,471.43,2426.0,457.3462,458.036,457.3462,458.036,2426.0
2022-09-13 14:20:00,471.42,471.44,470.91,470.91,5812.0,458.0263,458.0457,457.5308,457.5308,5812.0
2022-09-13 14:25:00,470.99,471.04,470.65,470.66,1500.0,457.6085,457.6571,457.2782,457.2879,1500.0
2022-09-13 14:30:00,470.72,470.84,470.4,470.45,1521.0,457.3462,457.4628,457.0353,457.0839,1521.0
2022-09-13 14:35:00,470.25,470.32,469.89,470.11,1425.0,456.8895,456.9576,456.5398,456.7535,1425.0
2022-09-13 14:40:00,470.16,470.16,469.74,469.81,1534.0,456.8021,456.8021,456.394,456.462,1534.0
2022-09-13 14:45:00,469.86,469.87,469.25,469.25,1292.0,456.5106,456.5203,455.918,455.918,1292.0
2022-09-13 14:50:00,468.85,468.92,468.27,468.56,3000.0,455.5293,455.5973,454.9658,455.2476,3000.0
2022-09-13 14:55:00,468.69,468.82,468.24,468.51,2450.0,455.3739,455.5002,454.9367,455.199,2450.0
2022-09-13 15:00:00,468.46,468.46,467.65,467.67,3400.0,455.1504,455.1504,454.3634,454.3828,3400.0
2022-09-13 15:05:00,467.67,468.17,467.66,467.96,3890.0,454.3828,454.8686,454.3731,454.6646,3890.0
2022-09-13 15:10:00,467.91,467.91,467.16,467.4,9029.0,454.616,454.616,453.8873,454.1205,9029.0
2022-09-13 15:15:00,467.34,467.44,466.75,467.33,6529.0,454.0622,454.1594,453.489,454.0525,6529.0
2022-09-13 15:20:00,467.42,467.75,467.14,467.33,3600.0,454.1399,454.4606,453.8679,454.0525,3600.0
2022-09-13 15:25:00,467.39,467.89,467.2,467.2,5200.0,454.1108,454.5966,453.9262,453.9262,5200.0
2022-09-13 15:30:00,467.2,467.66,466.67,466.96,7817.0,453.9262,454.3731,453.4113,453.693,7817.0
2022-09-13 15:35:00,466.81,467.15,466.19,467.0,5877.0,453.5473,453.8776,452.9449,453.7319,5877.0
2022-09-13 15:40:00,467.04,467.09,466.11,466.46,8658.0,453.7707,453.8193,452.8672,453.2072,8658.0
2022-09-13 15:45:00,466.42,467.17,466.12,466.78,10230.0,453.1684,453.8971,452.8769,453.5181,10230.0
2022-09-13 15:50:00,467.0,468.35,466.89,468.22,22163.0,453.7319,455.0435,453.625,454.9172,22163.0
2022-09-13 15:55:00,468.34,469.27,467.78,468.26,43474.0,455.0338,455.9374,454.4897,454.9561,43474.0
2022-09-14 09:30:00,466.66,467.04,465.42,466.42,10742.0,453.4015,453.7707,452.1968,453.1684,10742.0
2022-09-14 09:35:00,465.61,466.29,464.63,465.83,2872.0,452.3814,453.0421,451.4292,452.5951,2872.0
2022-09-14 09:40:00,465.59,465.59,464.34,465.06,5281.0,452.3619,452.3619,451.1475,451.847,5281.0
2022-09-14 09:45:00,465.31,465.36,464.11,464.49,3160.0,452.0899,452.1385,450.924,451.2932,3160.0
2022-09-14 09:50:00,464.61,465.65,464.54,465.24,1550.0,451.4098,452.4202,451.3418,452.0219,1550.0
2022-09-14 09:55:00,465.43,465.53,464.82,465.53,2684.0,452.2065,452.3036,451.6138,452.3036,2684.0
2022-09-14 10:00:00,465.8,466.17,465.46,465.81,1754.0,452.566,452.9255,452.2356,452.5757,1754.0
2022-09-14 10:05:00,465.38,465.38,462.57,463.66,20118.0,452.1579,452.1579,449.4277,450.4868,20118.0
2022-09-14 10:10:00,463.72,464.6,463.55,463.61,9332.0,450.5451,451.4001,450.3799,450.4382,9332.0
2022-09-14 10:15:00,463.46,464.11,462.57,463.07,7946.0,450.2925,450.924,449.4277,449.9135,7946.0
2022-09-14 10:20:00,463.41,463.41,460.01,460.99,11894.0,450.2439,450.2439,446.9405,447.8926,11894.0
2022-09-14 10:25:00,461.04,461.47,458.97,458.97,6276.0,447.9412,448.359,445.93,445.93,6276.0
2022-09-14 10:30:00,458.72,460.16,458.51,459.9,4834.0,445.6871,447.0862,445.4831,446.8336,4834.0
2022-09-14 10:35:00,459.91,460.79,459.88,460.63,6155.0,446.8433,447.6983,446.8142,447.5429,6155.0
2022-09-14 10:40:00,460.34,461.19,460.32,461.06,3348.0,447.2611,448.087,447.2417,447.9606,3348.0
2022-09-14 10:45:00,461.2,461.39,460.85,460.9,2578.0,448.0967,448.2813,447.7566,447.8052,2578.0
2022-09-14 10:50:00,461.05,462.14,460.75,462.14,8159.0,447.9509,449.01,447.6595,449.01,8159.0
2022-09-14 10:55:00,461.93,461.93,460.8,461.15,5194.0,448.8059,448.8059,447.708,448.0481,5194.0
2022-09-14 11:00:00,461.04,462.79,461.04,461.95,5217.0,447.9412,449.6415,447.9412,448.8254,5217.0
2022-09-14 11:05:00,461.91,462.38,461.3,461.69,3109.0,448.7865,449.2431,448.1938,448.5727,3109.0
2022-09-14 11:10:00,461.93,462.04,460.84,461.56,9717.0,448.8059,448.9128,447.7469,448.4464,9717.0
2022-09-14 11:15:00,461.73,462.39,460.92,460.93,6678.0,448.6116,449.2529,447.8246,447.8343,6678.0
2022-09-14 11:20:00,460.65,460.98,460.36,460.89,2300.0,447.5623,447.8829,447.2805,447.7955,2300.0
2022-09-14 11:25:00,460.85,461.26,460.23,460.94,8800.0,447.7566,448.155,447.1542,447.8441,8800.0
2022-09-14 11:30:00,460.94,461.09,460.12,460.77,4157.0,447.8441,447.9898,447.0474,447.6789,4157.0
2022-09-14 11:35:00,461.13,461.29,460.96,461.02,2178.0,448.0287,448.1841,447.8635,447.9218,2178.0
2022-09-14 11:40:00,461.0,461.89,460.43,461.75,25685.0,447.9023,448.7671,447.3485,448.631,25685.0
2022-09-14 11:45:00,462.22,462.35,461.82,462.32,7966.0,449.0877,449.214,448.6991,449.1848,7966.0
2022-09-14 11:50:00,462.2,462.99,461.59,462.83,2517.0,449.0683,449.8358,448.4756,449.6804,2517.0
2022-09-14 11:55:00,463.17,463.47,462.82,462.96,2400.0,450.0107,450.3022,449.6706,449.8067,2400.0
2022-09-14 12:00:00,463.08,463.32,462.81,462.9,2203.0,449.9233,450.1564,449.6609,449.7484,2203.0
2022-09-14 12:05:00,462.92,462.92,461.96,462.4,1720.0,449.7678,449.7678,448.8351,449.2626,1720.0
2022-09-14 12:10:00,462.19,462.41,462.12,462.34,1855.0,449.0585,449.2723,448.9905,449.2043,1855.0
2022-09-14 12:15:00,462.31,462.31,461.24,461.25,2016.0,449.1751,449.1751,448.1355,448.1452,2016.0
2022-09-14 12:20:00,461.11,461.34,461.0,461.1,2012.0,448.0092,448.2327,447.9023,447.9995,2012.0
2022-09-14 12:25:00,461.33,461.33,460.36,460.37,2350.0,448.223,448.223,447.2805,447.2902,2350.0
2022-09-14 12:30:00,460.44,461.0,460.3,461.0,1100.0,447.3583,447.9023,447.2222,447.9023,1100.0
2022-09-14 12:35:00,460.87,461.7,460.86,461.25,8700.0,447.776,448.5825,447.7663,448.1452,8700.0
2022-09-14 12:40:00,461.33,461.86,461.17,461.71,4000.0,448.223,448.7379,448.0675,448.5922,4000.0
2022-09-14 12:45:00,461.63,461.99,461.34,461.84,3105.0,448.5144,448.8642,448.2327,448.7185,3105.0
2022-09-14 12:50:00,461.85,462.75,461.84,462.75,10286.0,448.7282,449.6026,448.7185,449.6026,10286.0
2022-09-14 12:55:00,462.93,463.13,462.33,462.33,4512.0,449.7775,449.9718,449.1946,449.1946,4512.0
2022-09-14 13:00:00,462.22,462.27,461.07,461.07,1593.0,449.0877,449.1363,447.9704,447.9704,1593.0
2022-09-14 13:05:00,461.34,461.34,460.59,460.9,2000.0,448.2327,448.2327,447.504,447.8052,2000.0
2022-09-14 13:10:00,460.88,461.7,460.67,461.5,1900.0,447.7858,448.5825,447.5817,448.3881,1900.0
2022-09-14 13:15:00,461.4,461.56,460.09,460.1,1900.0,448.291,448.4464,447.0182,447.0279,1900.0
2022-09-14 13:20:00,460.31,460.32,459.93,459.93,1807.0,447.232,447.2417,446.8627,446.8627,1807.0
2022-09-14 13:25:00,459.73,459.85,459.14,459.24,6372.0,446.6684,446.785,446.0952,446.1924,6372.0
2022-09-14 13:30:00,459.28,459.47,458.84,459.45,9023.0,446.2312,446.4158,445.8037,446.3964,9023.0
2022-09-14 13:35:00,459.77,459.77,458.85,458.93,3949.0,446.7073,446.7073,445.8134,445.8912,3949.0
2022-09-14 13:40:00,458.84,458.84,458.44,458.49,1441.0,445.8037,445.8037,445.4151,445.4637,1441.0
2022-09-14 13:45:00,458.16,458.34,457.37,457.37,3206.0,445.143,445.3179,444.3755,444.3755,3206.0
2022-09-14 13:50:00,456.82,457.67,456.63,457.21,4640.0,443.8411,444.667,443.6565,444.22,4640.0
2022-09-14 13:55:00,457.36,457.36,456.7,457.0,1983.0,444.3658,444.3658,443.7245,444.016,1983.0
2022-09-14 14:00:00,457.06,457.07,456.41,456.42,4549.0,444.0743,444.084,443.4428,443.4525,4549.0
2022-09-14 14:05:00,456.53,456.87,456.3,456.57,2360.0,443.5593,443.8897,443.3359,443.5982,2360.0
2022-09-14 14:10:00,456.64,456.64,455.94,456.08,2801.0,443.6662,443.6662,442.9861,443.1221,2801.0
2022-09-14 14:15:00,456.3,456.37,455.87,456.0,1901.0,443.3359,443.4039,442.9181,443.0444,1901.0
2022-09-14 14:20:00,456.22,456.24,455.59,455.71,5140.0,443.2582,443.2776,442.6461,442.7626,5140.0
2022-09-14 14:25:00,455.67,455.71,455.48,455.56,1767.0,442.7238,442.7626,442.5392,442.6169,1767.0
2022-09-14 14:30:00,455.77,456.56,455.68,455.68,10908.0,442.8209,443.5885,442.7335,442.7335,10908.0
2022-09-14 14:35:00,455.8,456.16,455.27,456.09,20388.0,442.8501,443.1999,442.3351,443.1318,20388.0
2022-09-14 14:40:00,456.18,456.66,456.0,456.28,3720.0,443.2193,443.6857,443.0444,443.3165,3720.0
2022-09-14 14:45:00,456.36,456.8,455.82,456.8,3567.0,443.3942,443.8217,442.8695,443.8217,3567.0
2022-09-14 14:50:00,456.7,456.72,454.69,455.04,9976.0,443.7245,443.7439,441.7716,442.1117,9976.0
2022-09-14 14:55:00,455.06,455.32,454.07,454.94,7644.0,442.1311,442.3837,441.1692,442.0145,7644.0
2022-09-14 15:00:00,454.77,455.05,454.37,454.44,3406.0,441.8494,442.1214,441.4607,441.5287,3406.0
2022-09-14 15:05:00,454.5,455.3,454.47,455.3,5642.0,441.587,442.3643,441.5579,442.3643,5642.0
2022-09-14 15:10:00,455.42,455.84,455.08,455.4,7669.0,442.4809,442.889,442.1505,442.4615,7669.0
2022-09-14 15:15:00,455.25,455.8,454.84,455.5,23067.0,442.3157,442.8501,441.9174,442.5586,23067.0
2022-09-14 15:20:00,455.52,455.63,455.02,455.03,4803.0,442.578,442.6849,442.0922,442.102,4803.0
2022-09-14 15:25:00,454.86,455.58,454.76,455.37,5433.0,441.9368,442.6363,441.8396,442.4323,5433.0
2022-09-14 15:30:00,455.36,455.36,454.17,455.19,6379.0,442.4226,442.4226,441.2664,442.2574,6379.0
2022-09-14 15:35:00,455.18,455.89,454.68,455.66,13909.0,442.2477,442.9375,441.7619,442.7141,13909.0
2022-09-14 15:40:00,455.6,456.53,455.46,456.52,10551.0,442.6558,443.5593,442.5197,443.5496,10551.0
2022-09-14 15:45:00,456.4,456.87,455.98,456.87,15705.0,443.433,443.8897,443.025,443.8897,15705.0
2022-09-14 15:50:00,456.88,458.89,456.72,458.79,31195.0,443.8994,445.8523,443.7439,445.7551,31195.0
2022-09-14 15:55:00,458.83,459.16,457.35,458.63,57412.0,445.794,446.1146,444.3561,445.5997,57412.0
2022-09-15 09:30:00,487.84,489.27,484.0,486.29,129433.0,473.9798,475.3692,470.2489,472.4738,129433.0
2022-09-15 09:35:00,486.29,488.68,485.02,487.9,54481.0,472.4738,474.7959,471.2399,474.0381,54481.0
2022-09-15 09:40:00,487.89,495.76,487.45,495.37,60017.0,474.0284,481.6748,473.6009,481.2958,60017.0
2022-09-15 09:45:00,495.39,496.22,491.18,493.16,53525.0,481.3153,482.1217,477.2249,479.1486,53525.0
2022-09-15 09:50:00,493.19,493.26,487.7,491.7,54791.0,479.1778,479.2458,473.8438,477.7301,54791.0
2022-09-15 09:55:00,491.47,491.9,490.21,491.84,7658.0,477.5067,477.9244,476.2825,477.8661,7658.0
2022-09-15 10:00:00,491.97,492.83,491.13,492.35,15997.0,477.9924,478.828,477.1763,478.3617,15997.0
2022-09-15 10:05:00,492.36,495.82,492.35,493.93,22100.0,478.3714,481.7331,478.3617,479.8968,22100.0
2022-09-15 10:10:00,494.36,495.1,493.59,495.0,10436.0,480.3145,481.0335,479.5664,480.9364,10436.0
2022-09-15 10:15:00,495.0,495.76,494.18,494.61,8015.0,480.9364,481.6748,480.1397,480.5574,8015.0
2022-09-15 10:20:00,494.49,495.57,493.84,495.56,15261.0,480.4409,481.4902,479.8093,481.4805,15261.0
2022-09-15 10:25:00,495.41,495.74,493.36,494.49,12515.0,481.3347,481.6553,479.343,480.4409,12515.0
2022-09-15 10:30:00,494.6,495.26,494.02,495.01,14811.0,480.5477,481.189,479.9842,480.9461,14811.0
2022-09-15 10:35:00,495.05,496.46,494.24,496.36,16540.0,480.9849,482.3549,480.198,482.2577,16540.0
2022-09-15 10:40:00,496.29,499.61,495.84,499.61,10715.0,482.1897,485.4154,481.7525,485.4154,10715.0
2022-09-15 10:45:00,499.77,500.26,497.85,498.09,25054.0,485.5708,486.0469,483.7054,483.9386,25054.0
2022-09-15 10:50:00,498.03,498.31,496.35,496.67,16036.0,483.8803,484.1523,482.248,482.5589,16036.0
2022-09-15 10:55:00,496.81,499.68,496.67,498.91,24780.0,482.6949,485.4834,482.5589,484.7353,24780.0
2022-09-15 11:00:00,498.99,498.99,497.68,498.09,10222.0,484.813,484.813,483.5402,483.9386,10222.0
2022-09-15 11:05:00,498.09,498.36,496.61,497.15,10164.0,483.9386,484.2009,482.5006,483.0253,10164.0
2022-09-15 11:10:00,497.08,497.08,494.13,494.91,23509.0,482.9573,482.9573,480.0911,480.8489,23509.0
2022-09-15 11:15:00,494.93,495.3,493.81,494.79,41827.0,480.8684,481.2278,479.7802,480.7323,41827.0
2022-09-15 11:20:00,495.0,495.1,493.26,493.58,14231.0,480.9364,481.0335,479.2458,479.5567,14231.0
2022-09-15 11:25:00,493.55,493.55,491.96,492.49,10040.0,479.5276,479.5276,477.9827,478.4977,10040.0
2022-09-15 11:30:00,492.24,492.58,491.0,491.84,12226.0,478.2548,478.5851,477.05,477.8661,12226.0
2022-09-15 11:35:00,491.94,492.77,491.83,492.02,3528.0,477.9633,478.7697,477.8564,478.041,3528.0
2022-09-15 11:40:00,492.0,492.01,490.5,490.66,12339.0,478.0216,478.0313,476.5642,476.7197,12339.0
2022-09-15 11:45:00,490.67,491.08,490.25,490.45,16019.0,476.7294,477.1277,476.3213,476.5156,16019.0
2022-09-15 11:50:00,490.44,490.59,489.4,489.95,13428.0,476.5059,476.6517,475.4955,476.0298,13428.0
2022-09-15 11:55:00,489.85,490.57,489.66,490.19,11614.0,475.9327,476.6322,475.7481,476.263,11614.0
2022-09-15 12:00:00,489.94,490.45,489.85,490.21,11053.0,476.0201,476.5156,475.9327,476.2825,11053.0
2022-09-15 12:05:00,490.12,491.12,490.12,490.88,8295.0,476.195,477.1666,476.195,476.9334,8295.0
2022-09-15 12:10:00,490.58,491.13,490.0,490.15,9997.0,476.6419,477.1763,476.0784,476.2242,9997.0
2022-09-15 12:15:00,490.17,490.77,489.49,490.77,9261.0,476.2436,476.8265,475.5829,476.8265,9261.0
2022-09-15 12:20:00,490.65,491.1,490.33,490.63,4713.0,476.71,477.1472,476.399,476.6905,4713.0
2022-09-15 12:25:00,490.69,490.9,489.87,490.71,3701.0,476.7488,476.9528,475.9521,476.7682,3701.0
2022-09-15 12:30:00,490.71,491.62,490.69,490.99,4577.0,476.7682,477.6524,476.7488,477.0403,4577.0
2022-09-15 12:35:00,490.98,491.78,490.88,491.78,3003.0,477.0306,477.8078,476.9334,477.8078,3003.0
2022-09-15 12:40:00,491.63,491.64,490.61,490.61,6368.0,477.6621,477.6718,476.6711,476.6711,6368.0
2022-09-15 12:45:00,490.08,490.43,489.86,490.03,4530.0,476.1561,476.4962,475.9424,476.1076,4530.0
2022-09-15 12:50:00,490.0,490.61,490.0,490.55,2100.0,476.0784,476.6711,476.0784,476.6128,2100.0
2022-09-15 12:55:00,490.68,490.82,490.01,490.08,3736.0,476.7391,476.8751,476.0881,476.1561,3736.0
2022-09-15 13:00:00,490.05,493.12,490.05,492.73,13334.0,476.127,479.1098,476.127,478.7309,13334.0
2022-09-15 13:05:00,492.53,494.25,492.5,493.66,16769.0,478.5365,480.2077,478.5074,479.6344,16769.0
2022-09-15 13:10:00,493.47,494.64,493.46,494.02,10512.0,479.4498,480.5866,479.4401,479.9842,10512.0
2022-09-15 13:15:00,494.18,496.97,494.0,496.41,34921.0,480.1397,482.8504,479.9648,482.3063,34921.0
2022-09-15 13:20:00,496.2,497.34,495.43,496.55,32282.0,482.1023,483.2099,481.3541,482.4423,32282.0
2022-09-15 13:25:00,496.42,496.82,496.1,496.33,14994.0,482.316,482.7047,482.0051,482.2286,14994.0
2022-09-15 13:30:00,496.41,497.33,495.83,497.33,34587.0,482.3063,483.2002,481.7428,483.2002,34587.0
2022-09-15 13:35:00,497.17,498.54,496.91,498.44,29983.0,483.0447,484.3758,482.7921,484.2786,29983.0
2022-09-15 13:40:00,498.45,500.0,498.29,499.57,35289.0,484.2883,485.7943,484.1329,485.3765,35289.0
2022-09-15 13:45:00,499.57,499.7,497.57,497.66,67783.0,485.3765,485.5028,483.4333,483.5208,67783.0
2022-09-15 13:50:00,497.74,499.09,497.72,499.01,22851.0,483.5985,484.9102,483.5791,484.8324,22851.0
2022-09-15 13:55:00,498.99,499.34,498.46,498.76,12789.0,484.813,485.1531,484.2981,484.5895,12789.0
2022-09-15 14:00:00,498.85,499.2,497.94,498.32,18897.0,484.677,485.017,483.7928,484.162,18897.0
2022-09-15 14:05:00,498.21,499.04,497.89,498.93,16356.0,484.0552,484.8616,483.7443,484.7547,16356.0
2022-09-15 14:10:00,498.73,499.44,498.02,498.25,25454.0,484.5604,485.2502,483.8706,484.094,25454.0
2022-09-15 14:15:00,498.27,499.54,498.25,499.13,13436.0,484.1135,485.3474,484.094,484.949,13436.0
2022-09-15 14:20:00,499.1,500.26,498.61,499.5,17654.0,484.9199,486.0469,484.4438,485.3085,17654.0
2022-09-15 14:25:00,499.51,501.27,499.51,501.14,31936.0,485.3182,487.0282,485.3182,486.9019,31936.0
2022-09-15 14:30:00,501.1,501.18,499.35,499.55,17143.0,486.8631,486.9408,485.1628,485.3571,17143.0
2022-09-15 14:35:00,499.34,499.81,499.06,499.37,11911.0,485.1531,485.6097,484.881,485.1822,11911.0
2022-09-15 14:40:00,499.01,499.14,497.65,498.02,14504.0,484.8324,484.9587,483.5111,483.8706,14504.0
2022-09-15 14:45:00,498.01,498.11,496.53,496.93,13139.0,483.8608,483.958,482.4229,482.8115,13139.0
2022-09-15 14:50:00,497.05,498.49,496.65,498.48,13067.0,482.9281,484.3272,482.5395,484.3175,13067.0
2022-09-15 14:55:00,498.25,498.37,497.0,497.16,20837.0,484.094,484.2106,482.8795,483.035,20837.0
2022-09-15 15:00:00,497.3,497.41,496.35,497.06,18791.0,483.171,483.2779,482.248,482.9378,18791.0
2022-09-15 15:05:00,497.04,498.0,496.89,497.21,27722.0,482.9184,483.8511,482.7727,483.0836,27722.0
2022-09-15 15:10:00,496.95,496.95,495.58,496.19,15719.0,482.831,482.831,481.4999,482.0926,15719.0
2022-09-15 15:15:00,496.54,497.59,496.54,497.11,19111.0,482.4326,483.4528,482.4326,482.9864,19111.0
2022-09-15 15:20:00,497.19,498.2,497.19,498.15,12647.0,483.0641,484.0454,483.0641,483.9969,12647.0
2022-09-15 15:25:00,498.15,498.43,496.41,496.41,24562.0,483.9969,484.2689,482.3063,482.3063,24562.0
2022-09-15 15:30:00,496.24,496.97,495.98,496.5,24618.0,482.1411,482.8504,481.8885,482.3937,24618.0
2022-09-15 15:35:00,496.38,497.2,496.18,497.03,20597.0,482.2772,483.0739,482.0828,482.9087,20597.0
2022-09-15 15:40:00,497.03,498.76,496.79,498.34,21478.0,482.9087,484.5895,482.6755,484.1815,21478.0
2022-09-15 15:45:00,498.17,499.54,497.32,497.42,37815.0,484.0163,485.3474,483.1904,483.2876,37815.0
2022-09-15 15:50:00,497.73,498.51,496.69,497.05,28397.0,483.5888,484.3466,482.5783,482.9281,28397.0
2022-09-15 15:55:00,497.0,497.57,496.41,497.23,59987.0,482.8795,483.4333,482.3063,483.103,59987.0
2022-09-16 09:30:00,499.39,499.39,496.43,497.0,109387.0,485.2016,485.2016,482.3257,482.8795,109387.0
2022-09-16 09:35:00,496.7,497.99,495.2,497.34,16024.0,482.5881,483.8414,481.1307,483.2099,16024.0
2022-09-16 09:40:00,497.37,498.0,494.45,494.5,5999.0,483.239,483.8511,480.402,480.4506,5999.0
2022-09-16 09:45:00,495.06,495.67,492.24,493.06,6308.0,480.9947,481.5873,478.2548,479.0515,6308.0
2022-09-16 09:50:00,493.0,496.24,491.49,495.84,10176.0,478.9932,482.1411,477.5261,481.7525,10176.0
2022-09-16 09:55:00,495.84,498.13,495.84,497.63,10469.0,481.7525,483.9774,481.7525,483.4916,10469.0
2022-09-16 10:00:00,497.26,497.26,495.45,496.16,12255.0,483.1322,483.1322,481.3736,482.0634,12255.0
2022-09-16 10:05:00,495.27,497.5,495.27,495.6,3851.0,481.1987,483.3653,481.1987,481.5193,3851.0
2022-09-16 10:10:00,495.59,496.86,494.43,496.86,4063.0,481.5096,482.7435,480.3826,482.7435,4063.0
2022-09-16 10:15:00,496.89,496.89,495.27,495.27,1917.0,482.7727,482.7727,481.1987,481.1987,1917.0
2022-09-16 10:20:00,493.72,495.51,493.72,495.5,2109.0,479.6927,481.4319,479.6927,481.4222,2109.0
2022-09-16 10:25:00,495.18,495.38,494.08,494.23,2927.0,481.1112,481.3056,480.0425,480.1882,2927.0
2022-09-16 10:30:00,494.62,496.21,494.57,496.09,6861.0,480.5672,482.112,480.5186,481.9954,6861.0
2022-09-16 10:35:00,496.41,496.47,495.55,495.84,1437.0,482.3063,482.3646,481.4707,481.7525,1437.0
2022-09-16 10:40:00,495.7,495.9,495.01,495.02,1506.0,481.6165,481.8108,480.9461,480.9558,1506.0
2022-09-16 10:45:00,495.21,496.17,495.01,495.01,1600.0,481.1404,482.0731,480.9461,480.9461,1600.0
2022-09-16 10:50:00,495.16,495.99,494.89,495.71,2207.0,481.0918,481.8982,480.8295,481.6262,2207.0
2022-09-16 10:55:00,495.28,495.28,493.95,494.44,4186.0,481.2084,481.2084,479.9162,480.3923,4186.0
2022-09-16 11:00:00,494.75,495.09,493.83,494.26,2830.0,480.6935,481.0238,479.7996,480.2174,2830.0
2022-09-16 11:05:00,494.08,496.16,494.08,495.46,18086.0,480.0425,482.0634,480.0425,481.3833,18086.0
2022-09-16 11:10:00,495.41,498.04,495.24,496.61,6174.0,481.3347,483.89,481.1695,482.5006,6174.0
2022-09-16 11:15:00,496.1,496.55,495.98,496.55,2601.0,482.0051,482.4423,481.8885,482.4423,2601.0
2022-09-16 11:20:00,497.01,497.01,495.66,495.66,1210.0,482.8893,482.8893,481.5776,481.5776,1210.0
2022-09-16 11:25:00,495.5,496.69,495.5,496.58,3897.0,481.4222,482.5783,481.4222,482.4715,3897.0
2022-09-16 11:30:00,496.35,496.35,495.1,495.44,2100.0,482.248,482.248,481.0335,481.3639,2100.0
2022-09-16 11:35:00,495.93,496.78,494.6,494.89,2756.0,481.8399,482.6658,480.5477,480.8295,2756.0
2022-09-16 11:40:00,495.0,495.99,494.92,495.99,3504.0,480.9364,481.8982,480.8586,481.8982,3504.0
2022-09-16 11:45:00,495.25,495.55,494.66,495.05,7356.0,481.1793,481.4707,480.606,480.9849,7356.0
2022-09-16 11:50:00,495.04,495.25,494.5,494.81,3803.0,480.9752,481.1793,480.4506,480.7518,3803.0
2022-09-16 11:55:00,494.81,495.54,494.5,495.54,5656.0,480.7518,481.461,480.4506,481.461,5656.0
2022-09-16 12:00:00,495.37,495.48,494.66,495.48,2346.0,481.2958,481.4027,480.606,481.4027,2346.0
2022-09-16 12:05:00,494.78,495.14,494.32,494.78,2507.0,480.7226,481.0724,480.2757,480.7226,2507.0
2022-09-16 12:10:00,494.86,495.18,494.48,494.71,3435.0,480.8003,481.1112,480.4311,480.6546,3435.0
2022-09-16 12:15:00,494.36,494.36,493.87,494.0,2789.0,480.3145,480.3145,479.8385,479.9648,2789.0
2022-09-16 12:20:00,493.88,493.91,492.54,493.06,4479.0,479.8482,479.8773,478.5463,479.0515,4479.0
2022-09-16 12:25:00,493.03,493.31,492.2,493.31,4001.0,479.0223,479.2944,478.2159,479.2944,4001.0
2022-09-16 12:30:00,492.58,492.64,492.24,492.35,1700.0,478.5851,478.6434,478.2548,478.3617,1700.0
2022-09-16 12:35:00,492.3,492.85,491.74,492.3,10478.0,478.3131,478.8474,477.769,478.3131,10478.0
2022-09-16 12:40:00,492.58,492.58,491.74,492.44,1552.0,478.5851,478.5851,477.769,478.4491,1552.0
2022-09-16 12:45:00,492.04,492.18,491.58,491.71,1701.0,478.0605,478.1965,477.6135,477.7398,1701.0
2022-09-16 12:50:00,491.81,492.78,491.8,492.22,3134.0,477.837,478.7794,477.8273,478.2353,3134.0
2022-09-16 12:55:00,491.95,492.57,491.4,491.4,4234.0,477.973,478.5754,477.4386,477.4386,4234.0
2022-09-16 13:00:00,491.67,492.44,491.49,492.44,2039.0,477.701,478.4491,477.5261,478.4491,2039.0
2022-09-16 13:05:00,492.69,492.69,492.05,492.47,1422.0,478.692,478.692,478.0702,478.4782,1422.0
2022-09-16 13:10:00,492.64,492.86,492.04,492.29,3974.0,478.6434,478.8572,478.0605,478.3034,3974.0
2022-09-16 13:15:00,492.65,492.98,492.55,492.98,1200.0,478.6531,478.9738,478.556,478.9738,1200.0
2022-09-16 13:20:00,493.0,493.51,492.77,492.78,3561.0,478.9932,479.4887,478.7697,478.7794,3561.0
2022-09-16 13:25:00,492.72,492.78,492.07,492.07,1000.0,478.7211,478.7794,478.0896,478.0896,1000.0
2022-09-16 13:30:00,492.26,492.89,492.25,492.57,2681.0,478.2742,478.8863,478.2645,478.5754,2681.0
2022-09-16 13:35:00,492.52,493.26,492.52,492.78,1860.0,478.5268,479.2458,478.5268,478.7794,1860.0
2022-09-16 13:40:00,492.81,492.82,492.35,492.7,1500.0,478.8086,478.8183,478.3617,478.7017,1500.0
2022-09-16 13:45:00,492.55,492.74,491.55,491.55,2760.0,478.556,478.7406,477.5844,477.5844,2760.0
2022-09-16 13:50:00,491.84,491.84,491.05,491.26,4567.0,477.8661,477.8661,477.0986,477.3026,4567.0
2022-09-16 13:55:00,491.14,492.07,491.11,491.62,4989.0,477.186,478.0896,477.1569,477.6524,4989.0
2022-09-16 14:00:00,491.68,493.28,491.44,493.12,3500.0,477.7107,479.2652,477.4775,479.1098,3500.0
2022-09-16 14:05:00,493.03,493.17,492.6,492.94,2846.0,479.0223,479.1584,478.6045,478.9349,2846.0
2022-09-16 14:10:00,493.2,494.79,493.2,494.54,2450.0,479.1875,480.7323,479.1875,480.4894,2450.0
2022-09-16 14:15:00,494.93,495.12,494.1,494.1,4300.0,480.8684,481.053,480.0619,480.0619,4300.0
2022-09-16 14:20:00,494.39,495.4,494.11,495.25,2800.0,480.3437,481.325,480.0716,481.1793,2800.0
2022-09-16 14:25:00,495.54,496.83,495.17,496.37,11291.0,481.461,482.7144,481.1015,482.2674,11291.0
2022-09-16 14:30:00,496.08,496.83,495.83,496.25,7572.0,481.9857,482.7144,481.7428,482.1508,7572.0
2022-09-16 14:35:00,496.13,496.46,495.84,496.19,9041.0,482.0343,482.3549,481.7525,482.0926,9041.0
2022-09-16 14:40:00,496.0,496.45,495.62,495.97,8219.0,481.9079,482.3452,481.5387,481.8788,8219.0
2022-09-16 14:45:00,496.22,497.5,496.21,497.5,5531.0,482.1217,483.3653,482.112,483.3653,5531.0
2022-09-16 14:50:00,497.16,497.63,496.78,497.42,8357.0,483.035,483.4916,482.6658,483.2876,8357.0
2022-09-16 14:55:00,497.23,497.33,496.61,496.79,7010.0,483.103,483.2002,482.5006,482.6755,7010.0
2022-09-16 15:00:00,497.23,497.84,496.82,497.83,7404.0,483.103,483.6957,482.7047,483.686,7404.0
2022-09-16 15:05:00,497.88,499.13,497.77,498.68,12919.0,483.7345,484.949,483.6277,484.5118,12919.0
2022-09-16 15:10:00,498.36,498.74,497.66,497.85,7274.0,484.2009,484.5701,483.5208,483.7054,7274.0
2022-09-16 15:15:00,497.54,498.03,497.36,497.54,7866.0,483.4042,483.8803,483.2293,483.4042,7866.0
2022-09-16 15:20:00,497.53,498.8,497.35,498.5,16078.0,483.3945,484.6284,483.2196,484.3369,16078.0
2022-09-16 15:25:00,498.28,499.38,498.04,499.24,15916.0,484.1232,485.1919,483.89,485.0559,15916.0
2022-09-16 15:30:00,499.21,499.78,498.66,499.02,15221.0,485.0267,485.5806,484.4924,484.8421,15221.0
2022-09-16 15:35:00,499.02,500.23,498.83,499.78,22509.0,484.8421,486.0178,484.6575,485.5806,22509.0
2022-09-16 15:40:00,499.88,500.92,499.71,500.79,16304.0,485.6777,486.6882,485.5125,486.5619,16304.0
2022-09-16 15:45:00,500.8,500.92,499.74,500.1,18231.0,486.5716,486.6882,485.5417,485.8915,18231.0
2022-09-16 15:50:00,500.22,500.57,498.82,500.18,20488.0,486.0081,486.3481,484.6478,485.9692,20488.0
2022-09-16 15:55:00,500.0,500.42,499.49,499.65,73734.0,485.7943,486.2024,485.2988,485.4542,73734.0
2022-09-19 09:30:00,496.94,497.32,491.28,493.0,12890.0,482.8212,483.1904,477.3221,478.9932,12890.0
2022-09-19 09:35:00,493.98,493.99,490.58,490.59,1840.0,479.9453,479.9551,476.6419,476.6517,1840.0
2022-09-19 09:40:00,491.84,494.23,491.41,494.02,4898.0,477.8661,480.1882,477.4484,479.9842,4898.0
2022-09-19 09:45:00,493.92,495.24,493.45,495.2,2958.0,479.887,481.1695,479.4304,481.1307,2958.0
2022-09-19 09:50:00,494.58,495.25,494.05,494.06,3976.0,480.5283,481.1793,480.0134,480.0231,3976.0
2022-09-19 09:55:00,493.46,493.56,492.58,492.83,2953.0,479.4401,479.5373,478.5851,478.828,2953.0
2022-09-19 10:00:00,493.21,493.59,491.61,492.31,4804.0,479.1972,479.5664,477.6427,478.3228,4804.0
2022-09-19 10:05:00,491.8,492.98,491.66,492.98,2290.0,477.8273,478.9738,477.6913,478.9738,2290.0
2022-09-19 10:10:00,493.09,495.44,492.68,494.72,3905.0,479.0806,481.3639,478.6823,480.6643,3905.0
2022-09-19 10:15:00,494.72,494.86,493.49,493.72,4986.0,480.6643,480.8003,479.4693,479.6927,4986.0
2022-09-19 10:20:00,493.54,493.76,492.88,493.71,3062.0,479.5178,479.7316,478.8766,479.683,3062.0
2022-09-19 10:25:00,494.46,495.21,494.36,494.36,1775.0,480.4117,481.1404,480.3145,480.3145,1775.0
2022-09-19 10:30:00,494.8,495.13,494.21,494.22,2400.0,480.742,481.0627,480.1688,480.1785,2400.0
2022-09-19 10:35:00,494.86,497.02,494.86,496.23,3778.0,480.8003,482.899,480.8003,482.1314,3778.0
2022-09-19 10:40:00,496.55,496.89,496.14,496.89,2784.0,482.4423,482.7727,482.044,482.7727,2784.0
2022-09-19 10:45:00,497.02,497.66,496.64,496.64,3008.0,482.899,483.5208,482.5298,482.5298,3008.0
2022-09-19 10:50:00,496.5,497.0,495.86,496.36,3000.0,482.3937,482.8795,481.7719,482.2577,3000.0
2022-09-19 10:55:00,496.71,497.03,495.55,495.71,2702.0,482.5978,482.9087,481.4707,481.6262,2702.0
2022-09-19 11:00:00,496.74,497.19,496.74,497.19,300.0,482.6269,483.0641,482.6269,483.0641,300.0
2022-09-19 11:05:00,497.25,497.61,496.41,496.41,2491.0,483.1224,483.4722,482.3063,482.3063,2491.0
2022-09-19 11:10:00,496.66,496.69,496.05,496.37,1141.0,482.5492,482.5783,481.9565,482.2674,1141.0
2022-09-19 11:15:00,496.4,496.41,495.23,495.37,6648.0,482.2966,482.3063,481.1598,481.2958,6648.0
2022-09-19 11:20:00,495.34,496.19,495.34,495.58,2973.0,481.2667,482.0926,481.2667,481.4999,2973.0
2022-09-19 11:25:00,495.09,495.13,494.26,494.71,5032.0,481.0238,481.0627,480.2174,480.6546,5032.0
2022-09-19 11:30:00,494.44,494.98,494.27,494.68,4714.0,480.3923,480.9169,480.2271,480.6255,4714.0
2022-09-19 11:35:00,494.26,494.92,493.93,494.78,2600.0,480.2174,480.8586,479.8968,480.7226,2600.0
2022-09-19 11:40:00,494.78,495.68,494.78,495.49,1893.0,480.7226,481.597,480.7226,481.4124,1893.0
2022-09-19 11:45:00,495.4,495.9,495.27,495.57,4395.0,481.325,481.8108,481.1987,481.4902,4395.0
2022-09-19 11:50:00,495.47,495.49,495.03,495.13,3000.0,481.393,481.4124,480.9655,481.0627,3000.0
2022-09-19 11:55:00,495.04,495.11,494.84,494.85,800.0,480.9752,481.0432,480.7809,480.7906,800.0
2022-09-19 12:00:00,495.37,495.51,495.2,495.27,3360.0,481.2958,481.4319,481.1307,481.1987,3360.0
2022-09-19 12:05:00,495.11,495.61,494.59,495.58,1100.0,481.0432,481.529,480.538,481.4999,1100.0
2022-09-19 12:10:00,495.71,495.71,495.1,495.36,600.0,481.6262,481.6262,481.0335,481.2861,600.0
2022-09-19 12:15:00,495.1,495.81,495.07,495.44,4540.0,481.0335,481.7233,481.0044,481.3639,4540.0
2022-09-19 12:20:00,495.35,495.68,495.13,495.21,2500.0,481.2764,481.597,481.0627,481.1404,2500.0
2022-09-19 12:25:00,495.05,495.21,494.95,494.95,400.0,480.9849,481.1404,480.8878,480.8878,400.0
2022-09-19 12:30:00,495.12,496.04,495.11,495.81,2247.0,481.053,481.9468,481.0432,481.7233,2247.0
2022-09-19 12:35:00,495.74,496.69,495.74,496.37,8000.0,481.6553,482.5783,481.6553,482.2674,8000.0
2022-09-19 12:40:00,496.04,496.18,495.95,496.06,800.0,481.9468,482.0828,481.8594,481.9662,800.0
2022-09-19 12:45:00,496.55,496.86,496.42,496.42,1200.0,482.4423,482.7435,482.316,482.316,1200.0
2022-09-19 12:50:00,496.62,496.85,496.62,496.85,700.0,482.5103,482.7338,482.5103,482.7338,700.0
2022-09-19 12:55:00,496.7,496.95,496.36,496.37,4361.0,482.5881,482.831,482.2577,482.2674,4361.0
2022-09-19 13:00:00,496.31,496.67,496.31,496.67,504.0,482.2091,482.5589,482.2091,482.5589,504.0
2022-09-19 13:05:00,496.48,497.0,496.48,496.98,2959.0,482.3743,482.8795,482.3743,482.8601,2959.0
2022-09-19 13:10:00,496.98,497.15,496.27,496.27,1650.0,482.8601,483.0253,482.1703,482.1703,1650.0
2022-09-19 13:15:00,496.02,496.02,495.57,495.57,1100.0,481.9274,481.9274,481.4902,481.4902,1100.0
2022-09-19 13:20:00,495.59,496.58,495.43,496.58,1885.0,481.5096,482.4715,481.3541,482.4715,1885.0
2022-09-19 13:25:00,496.61,496.61,496.24,496.24,800.0,482.5006,482.5006,482.1411,482.1411,800.0
2022-09-19 13:30:00,496.28,496.44,495.85,495.86,1167.0,482.18,482.3354,481.7622,481.7719,1167.0
2022-09-19 13:35:00,495.85,496.62,495.85,496.49,3809.0,481.7622,482.5103,481.7622,482.384,3809.0
2022-09-19 13:40:00,496.4,497.02,496.39,497.02,2421.0,482.2966,482.899,482.2869,482.899,2421.0
2022-09-19 13:45:00,497.05,497.28,496.95,496.97,2800.0,482.9281,483.1516,482.831,482.8504,2800.0
2022-09-19 13:50:00,496.57,496.83,496.42,496.6,1496.0,482.4618,482.7144,482.316,482.4909,1496.0
2022-09-19 13:55:00,496.83,498.06,496.65,498.06,5545.0,482.7144,483.9094,482.5395,483.9094,5545.0
2022-09-19 14:00:00,497.99,497.99,496.76,496.76,1260.0,483.8414,483.8414,482.6464,482.6464,1260.0
2022-09-19 14:05:00,496.83,497.18,496.37,497.18,1629.0,482.7144,483.0544,482.2674,483.0544,1629.0
2022-09-19 14:10:00,497.13,497.39,496.71,497.0,4086.0,483.0058,483.2585,482.5978,482.8795,4086.0
2022-09-19 14:15:00,497.12,497.64,497.07,497.17,1518.0,482.9961,483.5014,482.9475,483.0447,1518.0
2022-09-19 14:20:00,497.25,498.22,497.07,497.54,3396.0,483.1224,484.0649,482.9475,483.4042,3396.0
2022-09-19 14:25:00,497.47,497.89,497.47,497.89,1640.0,483.3362,483.7443,483.3362,483.7443,1640.0
2022-09-19 14:30:00,497.93,498.31,497.82,498.01,3962.0,483.7831,484.1523,483.6762,483.8608,3962.0
2022-09-19 14:35:00,497.83,498.24,497.39,498.21,2263.0,483.686,484.0843,483.2585,484.0552,2263.0
2022-09-19 14:40:00,497.77,498.2,497.67,498.18,1870.0,483.6277,484.0454,483.5305,484.026,1870.0
2022-09-19 14:45:00,498.18,498.37,497.91,497.92,3180.0,484.026,484.2106,483.7637,483.7734,3180.0
2022-09-19 14:50:00,497.92,498.35,497.92,498.22,4865.0,483.7734,484.1912,483.7734,484.0649,4865.0
2022-09-19 14:55:00,498.23,498.79,498.22,498.76,3983.0,484.0746,484.6187,484.0649,484.5895,3983.0
2022-09-19 15:00:00,498.86,500.11,498.86,500.11,6959.0,484.6867,485.9012,484.6867,485.9012,6959.0
2022-09-19 15:05:00,500.2,500.62,499.9,500.18,4454.0,485.9886,486.3967,485.6971,485.9692,4454.0
2022-09-19 15:10:00,500.18,501.19,499.99,500.62,8412.0,485.9692,486.9505,485.7846,486.3967,8412.0
2022-09-19 15:15:00,500.67,501.13,500.53,500.72,4595.0,486.4453,486.8922,486.3092,486.4938,4595.0
2022-09-19 15:20:00,500.59,501.15,500.36,501.12,9914.0,486.3675,486.9116,486.1441,486.8825,9914.0
2022-09-19 15:25:00,501.13,501.47,500.98,501.39,3866.0,486.8922,487.2225,486.7465,487.1448,3866.0
2022-09-19 15:30:00,501.39,501.99,501.36,501.36,8451.0,487.1448,487.7278,487.1157,487.1157,8451.0
2022-09-19 15:35:00,501.3,501.94,501.2,501.66,6054.0,487.0574,487.6792,486.9602,487.4071,6054.0
2022-09-19 15:40:00,501.79,502.34,501.7,502.08,7909.0,487.5334,488.0678,487.446,487.8152,7909.0
2022-09-19 15:45:00,501.92,502.07,501.5,501.98,6187.0,487.6598,487.8055,487.2517,487.718,6187.0
2022-09-19 15:50:00,502.12,502.12,501.06,501.55,12917.0,487.8541,487.8541,486.8242,487.3003,12917.0
2022-09-19 15:55:00,501.35,501.66,500.78,501.07,49716.0,487.1059,487.4071,486.5521,486.8339,49716.0
2022-09-20 09:30:00,509.75,511.34,503.67,506.16,99124.0,495.2673,496.8121,489.36,491.7793,99124.0
2022-09-20 09:35:00,506.34,506.79,504.68,505.41,22127.0,491.9542,492.3914,490.3413,491.0506,22127.0
2022-09-20 09:40:00,505.2,505.25,502.47,503.46,20229.0,490.8466,490.8951,488.1941,489.156,20229.0
2022-09-20 09:45:00,503.46,506.66,503.17,505.46,26747.0,489.156,492.2651,488.8742,491.0992,26747.0
2022-09-20 09:50:00,504.62,505.95,504.01,505.85,20387.0,490.283,491.5753,489.6904,491.4781,20387.0
2022-09-20 09:55:00,505.74,507.97,505.02,507.38,18567.0,491.3712,493.5379,490.6717,492.9646,18567.0
2022-09-20 10:00:00,507.56,508.09,505.76,507.1,23061.0,493.1395,493.6545,491.3907,492.6926,23061.0
2022-09-20 10:05:00,507.09,507.98,506.34,507.43,12211.0,492.6829,493.5476,491.9542,493.0132,12211.0
2022-09-20 10:10:00,507.41,508.26,505.91,508.25,17490.0,492.9938,493.8196,491.5364,493.8099,17490.0
2022-09-20 10:15:00,508.22,510.39,507.46,510.33,31349.0,493.7808,495.8891,493.0424,495.8308,31349.0
2022-09-20 10:20:00,510.0,510.68,508.79,509.86,27676.0,495.5102,496.1709,494.3346,495.3742,27676.0
2022-09-20 10:25:00,509.69,510.89,509.31,510.23,28788.0,495.209,496.3749,494.8398,495.7337,28788.0
2022-09-20 10:30:00,510.05,510.17,508.88,509.92,8662.0,495.5588,495.6754,494.422,495.4325,8662.0
2022-09-20 10:35:00,509.73,510.5,508.47,509.36,14679.0,495.2479,495.996,494.0237,494.8884,14679.0
2022-09-20 10:40:00,509.23,511.06,508.9,510.33,18491.0,494.7621,496.5401,494.4414,495.8308,18491.0
2022-09-20 10:45:00,510.87,512.25,510.55,512.25,12690.0,496.3555,497.6963,496.0446,497.6963,12690.0
2022-09-20 10:50:00,512.37,513.76,512.12,513.53,20297.0,497.8129,499.1634,497.57,498.9399,20297.0
2022-09-20 10:55:00,513.63,514.86,513.63,514.64,18912.0,499.0371,500.2321,499.0371,500.0184,18912.0
2022-09-20 11:00:00,514.95,514.98,511.68,512.76,49429.0,500.3196,500.3487,497.1425,498.1918,49429.0
2022-09-20 11:05:00,512.56,513.0,510.74,511.04,6836.0,497.9975,498.425,496.2292,496.5206,6836.0
2022-09-20 11:10:00,511.04,511.32,509.35,509.72,12349.0,496.5206,496.7927,494.8787,495.2381,12349.0
2022-09-20 11:15:00,509.73,510.62,508.73,510.33,13192.0,495.2479,496.1126,494.2763,495.8308,13192.0
2022-09-20 11:20:00,510.39,510.39,506.94,508.28,30104.0,495.8891,495.8891,492.5371,493.8391,30104.0
2022-09-20 11:25:00,507.9,507.9,506.24,506.98,27179.0,493.4699,493.4699,491.857,492.576,27179.0
2022-09-20 11:30:00,507.05,507.64,506.08,507.28,18618.0,492.644,493.2172,491.7016,492.8675,18618.0
2022-09-20 11:35:00,507.58,507.58,506.45,507.26,9132.0,493.1589,493.1589,492.0611,492.848,9132.0
2022-09-20 11:40:00,507.11,507.46,505.92,505.92,13822.0,492.7023,493.0424,491.5461,491.5461,13822.0
2022-09-20 11:45:00,506.15,507.38,505.92,507.04,12168.0,491.7696,492.9646,491.5461,492.6343,12168.0
2022-09-20 11:50:00,507.09,507.57,506.78,506.86,10200.0,492.6829,493.1492,492.3817,492.4594,10200.0
2022-09-20 11:55:00,506.96,508.01,506.54,507.04,13575.0,492.5566,493.5767,492.1485,492.6343,13575.0
2022-09-20 12:00:00,506.77,506.78,504.55,504.91,19887.0,492.372,492.3817,490.215,490.5648,19887.0
2022-09-20 12:05:00,505.03,505.3,504.42,505.17,16090.0,490.6814,490.9437,490.0887,490.8174,16090.0
2022-09-20 12:10:00,505.33,505.57,504.63,505.17,10757.0,490.9729,491.2061,490.2928,490.8174,10757.0
2022-09-20 12:15:00,505.55,505.83,505.21,505.21,9020.0,491.1866,491.4587,490.8563,490.8563,9020.0
2022-09-20 12:20:00,505.63,506.71,505.47,506.2,6828.0,491.2643,492.3137,491.1089,491.8182,6828.0
2022-09-20 12:25:00,506.59,506.94,506.07,506.83,6275.0,492.1971,492.5371,491.6918,492.4303,6275.0
2022-09-20 12:30:00,506.94,507.24,506.18,506.77,10073.0,492.5371,492.8286,491.7987,492.372,10073.0
2022-09-20 12:35:00,506.43,506.82,505.92,506.81,8900.0,492.0416,492.4205,491.5461,492.4108,8900.0
2022-09-20 12:40:00,506.57,506.7,505.92,506.14,4226.0,492.1776,492.3039,491.5461,491.7599,4226.0
2022-09-20 12:45:00,506.53,506.86,506.39,506.39,3800.0,492.1388,492.4594,492.0028,492.0028,3800.0
2022-09-20 12:50:00,506.71,506.98,506.35,506.36,2232.0,492.3137,492.576,491.9639,491.9736,2232.0
2022-09-20 12:55:00,506.7,506.7,505.52,506.34,3200.0,492.3039,492.3039,491.1575,491.9542,3200.0
2022-09-20 13:00:00,505.77,506.04,505.06,505.12,6400.0,491.4004,491.6627,490.7105,490.7688,6400.0
2022-09-20 13:05:00,505.0,505.65,504.46,505.65,5822.0,490.6522,491.2838,490.1276,491.2838,5822.0
2022-09-20 13:10:00,505.43,505.48,504.73,504.94,3883.0,491.07,491.1186,490.3899,490.594,3883.0
2022-09-20 13:15:00,505.12,505.12,504.27,504.93,4600.0,490.7688,490.7688,489.943,490.5842,4600.0
2022-09-20 13:20:00,504.89,506.24,504.71,506.2,5745.0,490.5454,491.857,490.3705,491.8182,5745.0
2022-09-20 13:25:00,506.47,506.58,504.44,504.44,5666.0,492.0805,492.1874,490.1082,490.1082,5666.0
2022-09-20 13:30:00,504.44,504.93,504.11,504.35,2000.0,490.1082,490.5842,489.7875,490.0207,2000.0
2022-09-20 13:35:00,504.7,505.17,504.43,504.74,1807.0,490.3608,490.8174,490.0984,490.3996,1807.0
2022-09-20 13:40:00,504.32,504.46,504.1,504.29,1316.0,489.9916,490.1276,489.7778,489.9624,1316.0
2022-09-20 13:45:00,504.11,504.37,503.89,503.89,6290.0,489.7875,490.0401,489.5738,489.5738,6290.0
2022-09-20 13:50:00,503.64,503.64,502.71,503.15,5614.0,489.3309,489.3309,488.4273,488.8548,5614.0
2022-09-20 13:55:00,503.22,503.23,501.74,501.97,5652.0,488.9228,488.9325,487.4849,487.7083,5652.0
2022-09-20 14:00:00,501.97,504.0,501.96,503.84,19989.0,487.7083,489.6807,487.6986,489.5252,19989.0
2022-09-20 14:05:00,504.0,504.01,502.45,502.75,6822.0,489.6807,489.6904,488.1747,488.4662,6822.0
2022-09-20 14:10:00,502.54,502.73,502.13,502.45,1925.0,488.2621,488.4467,487.8638,488.1747,1925.0
2022-09-20 14:15:00,502.45,503.86,502.45,503.59,3180.0,488.1747,489.5446,488.1747,489.2823,3180.0
2022-09-20 14:20:00,503.59,504.84,503.59,504.84,5907.0,489.2823,490.4968,489.2823,490.4968,5907.0
2022-09-20 14:25:00,504.65,504.65,504.03,504.19,1601.0,490.3122,490.3122,489.7098,489.8653,1601.0
2022-09-20 14:30:00,504.2,504.2,503.59,503.66,3669.0,489.875,489.875,489.2823,489.3503,3669.0
2022-09-20 14:35:00,503.48,503.73,503.04,503.27,6596.0,489.1754,489.4183,488.7479,488.9714,6596.0
2022-09-20 14:40:00,502.99,503.12,502.05,503.1,8918.0,488.6994,488.8257,487.7861,488.8062,8918.0
2022-09-20 14:45:00,503.44,504.6,503.31,504.31,3784.0,489.1366,490.2636,489.0103,489.9819,3784.0
2022-09-20 14:50:00,504.15,504.28,503.66,503.66,657.0,489.8264,489.9527,489.3503,489.3503,657.0
2022-09-20 14:55:00,503.83,504.29,503.6,503.96,2600.0,489.5155,489.9624,489.292,489.6418,2600.0
2022-09-20 15:00:00,503.76,504.53,503.75,503.89,2257.0,489.4475,490.1956,489.4378,489.5738,2257.0
2022-09-20 15:05:00,503.7,503.75,503.16,503.63,1801.0,489.3892,489.4378,488.8645,489.3212,1801.0
2022-09-20 15:10:00,503.65,504.5,503.65,504.38,2160.0,489.3406,490.1665,489.3406,490.0499,2160.0
2022-09-20 15:15:00,504.1,504.91,504.1,504.88,3518.0,489.7778,490.5648,489.7778,490.5357,3518.0
2022-09-20 15:20:00,504.52,505.31,504.52,505.01,6072.0,490.1859,490.9534,490.1859,490.662,6072.0
2022-09-20 15:25:00,505.23,505.43,504.83,505.27,3863.0,490.8757,491.07,490.4871,490.9146,3863.0
2022-09-20 15:30:00,505.24,505.24,504.07,504.91,5093.0,490.8854,490.8854,489.7487,490.5648,5093.0
2022-09-20 15:35:00,505.06,506.12,504.99,505.61,6645.0,490.7105,491.7404,490.6425,491.2449,6645.0
2022-09-20 15:40:00,505.53,505.82,504.91,505.69,5815.0,491.1672,491.449,490.5648,491.3226,5815.0
2022-09-20 15:45:00,505.53,506.07,504.77,504.86,11373.0,491.1672,491.6918,490.4288,490.5162,11373.0
2022-09-20 15:50:00,505.04,505.05,503.04,504.15,14578.0,490.6911,490.7008,488.7479,489.8264,14578.0
2022-09-20 15:55:00,504.0,504.02,502.45,502.99,52262.0,489.6807,489.7001,488.1747,488.6994,52262.0
2022-09-21 09:30:00,504.91,507.44,504.87,506.47,9406.0,490.5648,493.0229,490.5259,492.0805,9406.0
2022-09-21 09:35:00,505.85,507.07,504.83,506.18,4113.0,491.4781,492.6634,490.4871,491.7987,4113.0
2022-09-21 09:40:00,506.8,506.95,505.69,506.94,1282.0,492.4011,492.5468,491.3226,492.5371,1282.0
2022-09-21 09:45:00,506.36,507.91,505.82,506.87,2463.0,491.9736,493.4796,491.449,492.4691,2463.0
2022-09-21 09:50:00,507.15,507.95,506.96,507.75,1931.0,492.7412,493.5184,492.5566,493.3241,1931.0
2022-09-21 09:55:00,507.75,507.95,506.1,506.25,6436.0,493.3241,493.5184,491.721,491.8667,6436.0
2022-09-21 10:00:00,506.87,507.05,505.69,506.54,3613.0,492.4691,492.644,491.3226,492.1485,3613.0
2022-09-21 10:05:00,506.31,506.31,505.05,505.31,4270.0,491.925,491.925,490.7008,490.9534,4270.0
2022-09-21 10:10:00,505.31,505.36,504.28,504.28,2243.0,490.9534,491.002,489.9527,489.9527,2243.0
2022-09-21 10:15:00,504.34,504.63,503.32,503.42,2579.0,490.011,490.2928,489.02,489.1171,2579.0
2022-09-21 10:20:00,503.44,503.44,501.27,501.71,5969.0,489.1366,489.1366,487.0282,487.4557,5969.0
2022-09-21 10:25:00,501.64,503.43,500.63,502.55,10543.0,487.3877,489.1269,486.4064,488.2719,10543.0
2022-09-21 10:30:00,502.99,503.74,502.64,503.74,11505.0,488.6994,489.428,488.3593,489.428,11505.0
2022-09-21 10:35:00,503.62,503.62,502.78,502.79,10726.0,489.3115,489.3115,488.4953,488.505,10726.0
2022-09-21 10:40:00,502.6,503.15,502.46,502.97,6885.0,488.3204,488.8548,488.1844,488.6799,6885.0
2022-09-21 10:45:00,502.94,503.64,502.74,503.07,5298.0,488.6508,489.3309,488.4565,488.7771,5298.0
2022-09-21 10:50:00,502.94,503.54,502.85,503.03,3546.0,488.6508,489.2337,488.5633,488.7382,3546.0
2022-09-21 10:55:00,503.03,503.18,502.5,503.05,9696.0,488.7382,488.884,488.2233,488.7576,9696.0
2022-09-21 11:00:00,502.95,503.43,502.76,502.96,2397.0,488.6605,489.1269,488.4759,488.6702,2397.0
2022-09-21 11:05:00,502.93,502.93,502.59,502.6,1206.0,488.6411,488.6411,488.3107,488.3204,1206.0
2022-09-21 11:10:00,502.84,503.11,502.54,502.55,800.0,488.5536,488.8159,488.2621,488.2719,800.0
2022-09-21 11:15:00,502.49,503.23,502.49,503.23,1207.0,488.2136,488.9325,488.2136,488.9325,1207.0
2022-09-21 11:20:00,503.16,503.96,502.49,502.78,3703.0,488.8645,489.6418,488.2136,488.4953,3703.0
2022-09-21 11:25:00,502.97,503.02,502.11,502.56,5601.0,488.6799,488.7285,487.8444,488.2816,5601.0
2022-09-21 11:30:00,502.55,502.84,501.96,502.03,5583.0,488.2719,488.5536,487.6986,487.7666,5583.0
2022-09-21 11:35:00,501.81,502.22,501.81,502.22,1497.0,487.5529,487.9512,487.5529,487.9512,1497.0
2022-09-21 11:40:00,502.42,502.75,502.42,502.52,1200.0,488.1455,488.4662,488.1455,488.2427,1200.0
2022-09-21 11:45:00,502.61,502.61,502.24,502.3,1898.0,488.3302,488.3302,487.9707,488.029,1898.0
2022-09-21 11:50:00,502.49,502.8,502.49,502.56,500.0,488.2136,488.5148,488.2136,488.2816,500.0
2022-09-21 11:55:00,502.64,502.64,502.17,502.46,2259.0,488.3593,488.3593,487.9027,488.1844,2259.0
2022-09-21 12:00:00,502.5,502.88,502.5,502.87,775.0,488.2233,488.5925,488.2233,488.5828,775.0
2022-09-21 12:05:00,502.83,502.83,502.43,502.43,1400.0,488.5439,488.5439,488.1553,488.1553,1400.0
2022-09-21 12:10:00,502.43,502.43,501.71,501.79,5300.0,488.1553,488.1553,487.4557,487.5334,5300.0
2022-09-21 12:15:00,501.32,501.88,500.35,500.35,12331.0,487.0768,487.6209,486.1344,486.1344,12331.0
2022-09-21 12:20:00,500.62,500.67,499.83,499.98,14305.0,486.3967,486.4453,485.6291,485.7749,14305.0
2022-09-21 12:25:00,500.11,500.58,500.07,500.58,2700.0,485.9012,486.3578,485.8623,486.3578,2700.0
2022-09-21 12:30:00,500.65,500.87,500.11,500.38,2000.0,486.4258,486.6396,485.9012,486.1635,2000.0
2022-09-21 12:35:00,500.6,500.82,500.44,500.59,900.0,486.3773,486.591,486.2218,486.3675,900.0
2022-09-21 12:40:00,500.6,501.32,500.6,501.11,2198.0,486.3773,487.0768,486.3773,486.8728,2198.0
2022-09-21 12:45:00,501.69,502.15,501.25,501.8,2212.0,487.4363,487.8832,487.0088,487.5432,2212.0
2022-09-21 12:50:00,501.85,501.85,501.34,501.34,1450.0,487.5917,487.5917,487.0962,487.0962,1450.0
2022-09-21 12:55:00,501.74,502.47,501.7,502.47,1131.0,487.4849,488.1941,487.446,488.1941,1131.0
2022-09-21 13:00:00,502.24,502.24,501.81,501.95,1030.0,487.9707,487.9707,487.5529,487.6889,1030.0
2022-09-21 13:05:00,501.95,501.95,501.95,501.95,0.0,487.6889,487.6889,487.6889,487.6889,0.0
2022-09-21 13:10:00,501.47,501.6,501.45,501.45,300.0,487.2225,487.3488,487.2031,487.2031,300.0
2022-09-21 13:15:00,501.44,501.74,501.05,501.05,1306.0,487.1934,487.4849,486.8145,486.8145,1306.0
2022-09-21 13:20:00,500.69,500.85,500.63,500.63,700.0,486.4647,486.6202,486.4064,486.4064,700.0
2022-09-21 13:25:00,500.85,501.22,500.85,501.22,800.0,486.6202,486.9796,486.6202,486.9796,800.0
2022-09-21 13:30:00,501.28,501.29,500.67,500.78,3000.0,487.0379,487.0477,486.4453,486.5521,3000.0
2022-09-21 13:35:00,500.78,500.99,500.65,500.98,936.0,486.5521,486.7562,486.4258,486.7465,936.0
2022-09-21 13:40:00,500.87,500.91,500.63,500.8,1550.0,486.6396,486.6784,486.4064,486.5716,1550.0
2022-09-21 13:45:00,501.06,501.1,500.53,500.53,1358.0,486.8242,486.8631,486.3092,486.3092,1358.0
2022-09-21 13:50:00,500.46,500.79,500.45,500.48,1158.0,486.2412,486.5619,486.2315,486.2607,1158.0
2022-09-21 13:55:00,500.45,501.88,500.0,501.88,6650.0,486.2315,487.6209,485.7943,487.6209,6650.0
2022-09-21 14:00:00,501.08,501.08,497.84,497.84,12053.0,486.8436,486.8436,483.6957,483.6957,12053.0
2022-09-21 14:05:00,497.16,499.59,497.0,499.41,3876.0,483.035,485.396,482.8795,485.2211,3876.0
2022-09-21 14:10:00,499.55,499.6,496.96,496.96,2937.0,485.3571,485.4057,482.8407,482.8407,2937.0
2022-09-21 14:15:00,497.2,497.82,496.98,497.39,2702.0,483.0739,483.6762,482.8601,483.2585,2702.0
2022-09-21 14:20:00,498.07,498.24,497.29,498.19,2321.0,483.9191,484.0843,483.1613,484.0357,2321.0
2022-09-21 14:25:00,498.56,498.92,497.86,497.92,1700.0,484.3952,484.745,483.7151,483.7734,1700.0
2022-09-21 14:30:00,497.39,499.64,496.76,499.5,1711.0,483.2585,485.4445,482.6464,485.3085,1711.0
2022-09-21 14:35:00,499.5,500.09,498.54,499.71,3738.0,485.3085,485.8817,484.3758,485.5125,3738.0
2022-09-21 14:40:00,499.11,502.76,499.03,502.58,7135.0,484.9296,488.4759,484.8519,488.301,7135.0
2022-09-21 14:45:00,503.15,504.44,501.14,501.5,4663.0,488.8548,490.1082,486.9019,487.2517,4663.0
2022-09-21 14:50:00,501.2,501.9,500.36,501.9,3209.0,486.9602,487.6403,486.1441,487.6403,3209.0
2022-09-21 14:55:00,502.17,502.76,501.44,501.78,7866.0,487.9027,488.4759,487.1934,487.5237,7866.0
2022-09-21 15:00:00,501.68,502.08,500.33,500.94,9612.0,487.4266,487.8152,486.1149,486.7076,9612.0
2022-09-21 15:05:00,500.72,502.33,500.68,500.69,8787.0,486.4938,488.0581,486.455,486.4647,8787.0
2022-09-21 15:10:00,500.15,500.37,496.85,498.88,14387.0,485.94,486.1538,482.7338,484.7061,14387.0
2022-09-21 15:15:00,498.88,500.56,498.87,499.63,13389.0,484.7061,486.3384,484.6964,485.4348,13389.0
2022-09-21 15:20:00,499.06,499.06,496.97,497.91,17967.0,484.881,484.881,482.8504,483.7637,17967.0
2022-09-21 15:25:00,497.56,497.64,495.02,495.7,13393.0,483.4236,483.5014,480.9558,481.6165,13393.0
2022-09-21 15:30:00,495.47,496.17,494.33,496.17,15022.0,481.393,482.0731,480.2854,482.0731,15022.0
2022-09-21 15:35:00,495.93,496.3,493.67,493.68,10523.0,481.8399,482.1994,479.6441,479.6539,10523.0
2022-09-21 15:40:00,493.73,493.8,492.22,492.22,13754.0,479.7024,479.7705,478.2353,478.2353,13754.0
2022-09-21 15:45:00,492.07,493.0,491.86,492.67,17474.0,478.0896,478.9932,477.8856,478.6726,17474.0
2022-09-21 15:50:00,492.81,493.47,491.47,492.09,28251.0,478.8086,479.4498,477.5067,478.109,28251.0
2022-09-21 15:55:00,492.2,492.2,490.61,490.63,38448.0,478.2159,478.2159,476.6711,476.6905,38448.0
2022-09-22 09:30:00,489.48,489.48,485.99,485.99,10495.0,475.5732,475.5732,472.1823,472.1823,10495.0
2022-09-22 09:35:00,486.22,490.08,485.43,489.9,6389.0,472.4058,476.1561,471.6383,475.9813,6389.0
2022-09-22 09:40:00,489.48,491.54,489.47,491.15,7821.0,475.5732,477.5747,475.5635,477.1957,7821.0
2022-09-22 09:45:00,491.26,493.64,491.11,493.54,11158.0,477.3026,479.615,477.1569,479.5178,11158.0
2022-09-22 09:50:00,493.63,494.6,492.45,493.83,12771.0,479.6053,480.5477,478.4588,479.7996,12771.0
2022-09-22 09:55:00,494.24,496.15,494.24,495.71,6949.0,480.198,482.0537,480.198,481.6262,6949.0
2022-09-22 10:00:00,495.71,495.87,493.85,494.2,10501.0,481.6262,481.7816,479.819,480.1591,10501.0
2022-09-22 10:05:00,494.08,495.76,493.5,495.09,10586.0,480.0425,481.6748,479.479,481.0238,10586.0
2022-09-22 10:10:00,494.93,496.53,494.86,496.53,2551.0,480.8684,482.4229,480.8003,482.4229,2551.0
2022-09-22 10:15:00,496.61,496.61,494.15,494.16,3758.0,482.5006,482.5006,480.1105,480.1202,3758.0
2022-09-22 10:20:00,494.25,495.2,494.25,494.64,2054.0,480.2077,481.1307,480.2077,480.5866,2054.0
2022-09-22 10:25:00,494.87,495.34,494.42,494.7,4093.0,480.8101,481.2667,480.3728,480.6449,4093.0
2022-09-22 10:30:00,494.84,495.66,494.5,495.06,4459.0,480.7809,481.5776,480.4506,480.9947,4459.0
2022-09-22 10:35:00,494.57,495.7,494.57,495.53,1600.0,480.5186,481.6165,480.5186,481.4513,1600.0
2022-09-22 10:40:00,495.54,496.07,494.84,495.87,3770.0,481.461,481.976,480.7809,481.7816,3770.0
2022-09-22 10:45:00,495.86,496.22,495.16,496.22,3264.0,481.7719,482.1217,481.0918,482.1217,3264.0
2022-09-22 10:50:00,496.09,496.09,494.92,495.02,2461.0,481.9954,481.9954,480.8586,480.9558,2461.0
2022-09-22 10:55:00,494.91,496.45,494.69,495.62,5697.0,480.8489,482.3452,480.6352,481.5387,5697.0
2022-09-22 11:00:00,495.62,496.66,495.58,496.45,4212.0,481.5387,482.5492,481.4999,482.3452,4212.0
2022-09-22 11:05:00,496.66,496.94,496.05,496.7,3502.0,482.5492,482.8212,481.9565,482.5881,3502.0
2022-09-22 11:10:00,496.17,497.56,496.06,497.25,11459.0,482.0731,483.4236,481.9662,483.1224,11459.0
2022-09-22 11:15:00,496.96,497.31,496.59,496.79,8364.0,482.8407,483.1807,482.4812,482.6755,8364.0
2022-09-22 11:20:00,496.5,496.84,496.21,496.84,2163.0,482.3937,482.7241,482.112,482.7241,2163.0
2022-09-22 11:25:00,496.81,497.17,496.42,496.74,2489.0,482.6949,483.0447,482.316,482.6269,2489.0
2022-09-22 11:30:00,496.78,497.35,496.48,496.48,1200.0,482.6658,483.2196,482.3743,482.3743,1200.0
2022-09-22 11:35:00,495.9,496.84,495.9,496.8,1242.0,481.8108,482.7241,481.8108,482.6852,1242.0
2022-09-22 11:40:00,496.59,497.1,496.39,497.1,1639.0,482.4812,482.9767,482.2869,482.9767,1639.0
2022-09-22 11:45:00,497.01,497.31,496.95,497.18,1225.0,482.8893,483.1807,482.831,483.0544,1225.0
2022-09-22 11:50:00,497.0,498.37,496.86,498.11,4848.0,482.8795,484.2106,482.7435,483.958,4848.0
2022-09-22 11:55:00,497.78,498.11,496.25,497.22,2406.0,483.6374,483.958,482.1508,483.0933,2406.0
2022-09-22 12:00:00,497.48,498.46,497.14,498.24,1224.0,483.3459,484.2981,483.0156,484.0843,1224.0
2022-09-22 12:05:00,498.09,498.34,497.69,498.34,1946.0,483.9386,484.1815,483.5499,484.1815,1946.0
2022-09-22 12:10:00,498.25,499.59,498.05,499.56,6570.0,484.094,485.396,483.8997,485.3668,6570.0
2022-09-22 12:15:00,499.56,499.84,499.01,499.48,5424.0,485.3668,485.6389,484.8324,485.2891,5424.0
2022-09-22 12:20:00,499.16,500.54,498.72,500.54,3936.0,484.9782,486.319,484.5507,486.319,3936.0
2022-09-22 12:25:00,500.41,501.34,499.76,499.94,13018.0,486.1927,487.0962,485.5611,485.736,13018.0
2022-09-22 12:30:00,499.69,500.0,499.3,499.86,9930.0,485.4931,485.7943,485.1142,485.6583,9930.0
2022-09-22 12:35:00,499.86,499.89,499.0,499.7,30852.0,485.6583,485.6874,484.8227,485.5028,30852.0
2022-09-22 12:40:00,499.7,500.56,499.32,499.43,13803.0,485.5028,486.3384,485.1336,485.2405,13803.0
2022-09-22 12:45:00,499.43,499.43,497.97,498.81,3291.0,485.2405,485.2405,483.822,484.6381,3291.0
2022-09-22 12:50:00,498.93,499.61,498.93,499.3,1700.0,484.7547,485.4154,484.7547,485.1142,1700.0
2022-09-22 12:55:00,499.05,499.45,498.09,498.26,3327.0,484.8713,485.2599,483.9386,484.1037,3327.0
2022-09-22 13:00:00,498.4,499.07,498.3,498.72,1700.0,484.2398,484.8907,484.1426,484.5507,1700.0
2022-09-22 13:05:00,499.11,499.66,498.99,499.36,2400.0,484.9296,485.464,484.813,485.1725,2400.0
2022-09-22 13:10:00,498.92,499.13,498.74,499.0,1000.0,484.745,484.949,484.5701,484.8227,1000.0
2022-09-22 13:15:00,499.19,499.3,498.8,499.08,833.0,485.0073,485.1142,484.6284,484.9004,833.0
2022-09-22 13:20:00,499.23,499.74,499.23,499.43,1569.0,485.0462,485.5417,485.0462,485.2405,1569.0
2022-09-22 13:25:00,499.92,500.04,499.79,499.8,932.0,485.7166,485.8332,485.5903,485.6,932.0
2022-09-22 13:30:00,499.8,501.07,499.8,501.07,9607.0,485.6,486.8339,485.6,486.8339,9607.0
2022-09-22 13:35:00,501.43,501.43,500.65,501.25,4620.0,487.1837,487.1837,486.4258,487.0088,4620.0
2022-09-22 13:40:00,501.3,501.75,500.57,501.5,8179.0,487.0574,487.4946,486.3481,487.2517,8179.0
2022-09-22 13:45:00,501.54,501.7,500.81,501.7,12102.0,487.2906,487.446,486.5813,487.446,12102.0
2022-09-22 13:50:00,501.5,502.22,501.27,501.82,9188.0,487.2517,487.9512,487.0282,487.5626,9188.0
2022-09-22 13:55:00,501.77,502.07,501.53,501.79,10568.0,487.514,487.8055,487.2808,487.5334,10568.0
2022-09-22 14:00:00,502.04,502.5,501.75,501.76,7860.0,487.7763,488.2233,487.4946,487.5043,7860.0
2022-09-22 14:05:00,501.52,501.52,499.93,499.93,11694.0,487.2711,487.2711,485.7263,485.7263,11694.0
2022-09-22 14:10:00,499.59,499.96,498.69,499.18,8308.0,485.396,485.7554,484.5215,484.9976,8308.0
2022-09-22 14:15:00,499.15,499.15,498.28,499.06,5763.0,484.9685,484.9685,484.1232,484.881,5763.0
2022-09-22 14:20:00,498.73,498.73,497.79,498.51,7130.0,484.5604,484.5604,483.6471,484.3466,7130.0
2022-09-22 14:25:00,498.36,499.64,498.18,499.22,4171.0,484.2009,485.4445,484.026,485.0365,4171.0
2022-09-22 14:30:00,498.9,499.61,498.9,499.33,1416.0,484.7256,485.4154,484.7256,485.1433,1416.0
2022-09-22 14:35:00,499.54,499.54,498.69,499.3,1875.0,485.3474,485.3474,484.5215,485.1142,1875.0
2022-09-22 14:40:00,499.48,499.48,498.78,498.95,761.0,485.2891,485.2891,484.609,484.7741,761.0
2022-09-22 14:45:00,498.9,498.93,498.37,498.66,4210.0,484.7256,484.7547,484.2106,484.4924,4210.0
2022-09-22 14:50:00,498.84,499.03,498.19,498.4,8731.0,484.6673,484.8519,484.0357,484.2398,8731.0
2022-09-22 14:55:00,498.47,498.54,498.0,498.12,4892.0,484.3078,484.3758,483.8511,483.9677,4892.0
2022-09-22 15:00:00,498.34,498.73,498.12,498.23,7670.0,484.1815,484.5604,483.9677,484.0746,7670.0
2022-09-22 15:05:00,498.05,498.43,497.91,498.27,5119.0,483.8997,484.2689,483.7637,484.1135,5119.0
2022-09-22 15:10:00,498.12,498.88,498.11,498.63,6295.0,483.9677,484.7061,483.958,484.4632,6295.0
2022-09-22 15:15:00,498.52,498.52,498.02,498.3,4298.0,484.3564,484.3564,483.8706,484.1426,4298.0
2022-09-22 15:20:00,498.14,498.19,497.38,497.41,6160.0,483.9871,484.0357,483.2487,483.2779,6160.0
2022-09-22 15:25:00,497.34,497.91,497.24,497.91,5153.0,483.2099,483.7637,483.1127,483.7637,5153.0
2022-09-22 15:30:00,497.91,498.3,497.67,497.92,6776.0,483.7637,484.1426,483.5305,483.7734,6776.0
2022-09-22 15:35:00,497.8,498.07,497.63,497.74,10224.0,483.6568,483.9191,483.4916,483.5985,10224.0
2022-09-22 15:40:00,497.62,497.93,496.81,497.05,10697.0,483.4819,483.7831,482.6949,482.9281,10697.0
2022-09-22 15:45:00,497.15,497.94,496.99,497.94,9123.0,483.0253,483.7928,482.8698,483.7928,9123.0
2022-09-22 15:50:00,497.93,498.0,496.02,496.1,23000.0,483.7831,483.8511,481.9274,482.0051,23000.0
2022-09-22 15:55:00,496.1,496.1,493.84,493.91,63192.0,482.0051,482.0051,479.8093,479.8773,63192.0
2022-09-23 09:30:00,491.22,491.22,488.33,489.97,16129.0,477.2638,477.2638,474.4559,476.0493,16129.0
2022-09-23 09:35:00,489.04,490.23,487.92,489.85,15107.0,475.1457,476.3019,474.0575,475.9327,15107.0
2022-09-23 09:40:00,489.85,492.36,489.54,491.64,10869.0,475.9327,478.3714,475.6315,477.6718,10869.0
2022-09-23 09:45:00,490.81,493.47,490.8,491.07,15244.0,476.8654,479.4498,476.8557,477.118,15244.0
2022-09-23 09:50:00,490.64,490.64,488.94,489.72,2496.0,476.7002,476.7002,475.0485,475.8064,2496.0
2022-09-23 09:55:00,490.03,491.23,489.38,491.23,11952.0,476.1076,477.2735,475.476,477.2735,11952.0
2022-09-23 10:00:00,491.24,491.24,490.0,490.35,3964.0,477.2832,477.2832,476.0784,476.4185,3964.0
2022-09-23 10:05:00,490.68,490.9,490.49,490.89,1000.0,476.7391,476.9528,476.5545,476.9431,1000.0
2022-09-23 10:10:00,491.28,491.81,490.8,491.42,3537.0,477.3221,477.837,476.8557,477.4581,3537.0
2022-09-23 10:15:00,491.25,491.73,490.83,490.83,8014.0,477.2929,477.7593,476.8848,476.8848,8014.0
2022-09-23 10:20:00,490.83,491.37,490.66,491.12,13713.0,476.8848,477.4095,476.7197,477.1666,13713.0
2022-09-23 10:25:00,491.19,492.5,490.9,492.21,22739.0,477.2346,478.5074,476.9528,478.2256,22739.0
2022-09-23 10:30:00,491.87,492.41,491.55,491.76,5025.0,477.8953,478.4199,477.5844,477.7884,5025.0
2022-09-23 10:35:00,491.95,492.15,490.55,490.95,5640.0,477.973,478.1673,476.6128,477.0014,5640.0
2022-09-23 10:40:00,490.89,491.37,490.41,490.41,14402.0,476.9431,477.4095,476.4768,476.4768,14402.0
2022-09-23 10:45:00,490.26,490.26,489.34,489.39,3400.0,476.331,476.331,475.4372,475.4857,3400.0
2022-09-23 10:50:00,489.56,489.68,488.82,489.68,4853.0,475.6509,475.7675,474.9319,475.7675,4853.0
2022-09-23 10:55:00,489.58,489.59,488.52,488.69,5805.0,475.6704,475.6801,474.6405,474.8056,5805.0
2022-09-23 11:00:00,488.93,488.93,487.86,488.3,8698.0,475.0388,475.0388,473.9992,474.4267,8698.0
2022-09-23 11:05:00,488.42,488.88,487.8,488.0,6788.0,474.5433,474.9902,473.9409,474.1352,6788.0
2022-09-23 11:10:00,487.83,488.07,487.03,487.04,7900.0,473.9701,474.2033,473.1928,473.2025,7900.0
2022-09-23 11:15:00,487.31,488.09,487.31,487.88,14575.0,473.4648,474.2227,473.4648,474.0187,14575.0
2022-09-23 11:20:00,487.51,487.51,486.44,486.77,13293.0,473.6592,473.6592,472.6196,472.9402,13293.0
2022-09-23 11:25:00,486.92,487.11,486.15,486.15,3222.0,473.0859,473.2705,472.3378,472.3378,3222.0
2022-09-23 11:30:00,486.42,486.66,485.46,485.67,9132.0,472.6001,472.8333,471.6674,471.8714,9132.0
2022-09-23 11:35:00,485.7,485.76,485.26,485.48,3006.0,471.9006,471.9589,471.4731,471.6868,3006.0
2022-09-23 11:40:00,485.31,486.13,485.31,485.48,2884.0,471.5217,472.3184,471.5217,471.6868,2884.0
2022-09-23 11:45:00,485.05,485.1,484.17,484.33,6441.0,471.2691,471.3176,470.4141,470.5695,6441.0
2022-09-23 11:50:00,484.39,484.66,484.02,484.02,2148.0,470.6278,470.8901,470.2683,470.2683,2148.0
2022-09-23 11:55:00,484.14,484.41,483.89,484.12,2200.0,470.3849,470.6472,470.142,470.3655,2200.0
2022-09-23 12:00:00,484.13,484.13,483.41,483.8,2456.0,470.3752,470.3752,469.6756,470.0546,2456.0
2022-09-23 12:05:00,483.54,483.73,482.16,482.16,1835.0,469.802,469.9866,468.4612,468.4612,1835.0
2022-09-23 12:10:00,482.01,482.57,481.35,481.48,9470.0,468.3154,468.8595,467.6742,467.8005,9470.0
2022-09-23 12:15:00,481.42,481.42,480.21,480.56,4331.0,467.7422,467.7422,466.5666,466.9066,4331.0
2022-09-23 12:20:00,480.37,481.33,480.27,480.38,5340.0,466.722,467.6547,466.6249,466.7317,5340.0
2022-09-23 12:25:00,480.5,480.78,480.24,480.39,13622.0,466.8483,467.1204,466.5957,466.7415,13622.0
2022-09-23 12:30:00,480.57,481.28,480.25,481.28,4410.0,466.9163,467.6062,466.6054,467.6062,4410.0
2022-09-23 12:35:00,481.1,481.98,481.09,481.98,6301.0,467.4313,468.2863,467.4216,468.2863,6301.0
2022-09-23 12:40:00,481.88,481.93,481.1,481.1,2337.0,468.1891,468.2377,467.4313,467.4313,2337.0
2022-09-23 12:45:00,480.83,481.0,480.68,480.78,4158.0,467.169,467.3341,467.0232,467.1204,4158.0
2022-09-23 12:50:00,480.47,480.57,480.04,480.56,1301.0,466.8192,466.9163,466.4014,466.9066,1301.0
2022-09-23 12:55:00,480.97,482.06,480.66,482.06,1793.0,467.305,468.364,467.0038,468.364,1793.0
2022-09-23 13:00:00,481.86,484.19,481.4,484.19,11445.0,468.1697,470.4335,467.7228,470.4335,11445.0
2022-09-23 13:05:00,483.94,483.94,482.24,483.04,1000.0,470.1906,470.1906,468.5389,469.3162,1000.0
2022-09-23 13:10:00,482.64,482.64,482.29,482.29,500.0,468.9275,468.9275,468.5875,468.5875,500.0
2022-09-23 13:15:00,482.68,483.66,482.61,483.48,6239.0,468.9664,469.9185,468.8984,469.7437,6239.0
2022-09-23 13:20:00,483.51,483.51,482.78,483.31,4048.0,469.7728,469.7728,469.0635,469.5785,4048.0
2022-09-23 13:25:00,482.92,483.58,482.2,482.2,5202.0,469.1996,469.8408,468.5,468.5,5202.0
2022-09-23 13:30:00,482.06,482.39,481.31,481.51,3318.0,468.364,468.6846,467.6353,467.8296,3318.0
2022-09-23 13:35:00,481.33,482.05,480.73,481.62,7634.0,467.6547,468.3543,467.0718,467.9365,7634.0
2022-09-23 13:40:00,481.77,481.97,481.52,481.75,3980.0,468.0822,468.2766,467.8393,468.0628,3980.0
2022-09-23 13:45:00,481.62,482.58,481.62,482.4,2331.0,467.9365,468.8692,467.9365,468.6943,2331.0
2022-09-23 13:50:00,482.42,482.97,482.18,482.77,7105.0,468.7138,469.2482,468.4806,469.0538,7105.0
2022-09-23 13:55:00,482.79,482.79,482.44,482.66,8335.0,469.0733,469.0733,468.7332,468.947,8335.0
2022-09-23 14:00:00,482.57,482.96,482.15,482.96,2100.0,468.8595,469.2384,468.4514,469.2384,2100.0
2022-09-23 14:05:00,483.29,483.73,482.48,482.48,6756.0,469.5591,469.9866,468.7721,468.7721,6756.0
2022-09-23 14:10:00,482.01,482.01,480.5,480.52,3858.0,468.3154,468.3154,466.8483,466.8678,3858.0
2022-09-23 14:15:00,480.29,480.38,479.83,479.87,4847.0,466.6443,466.7317,466.1974,466.2362,4847.0
2022-09-23 14:20:00,480.19,481.0,480.07,480.45,3593.0,466.5471,467.3341,466.4305,466.7997,3593.0
2022-09-23 14:25:00,480.62,480.82,480.33,480.4,2904.0,466.9649,467.1592,466.6832,466.7512,2904.0
2022-09-23 14:30:00,480.18,480.57,479.83,480.57,1505.0,466.5374,466.9163,466.1974,466.9163,1505.0
2022-09-23 14:35:00,480.94,480.94,479.82,479.85,5020.0,467.2758,467.2758,466.1876,466.2168,5020.0
2022-09-23 14:40:00,479.9,480.25,479.63,479.89,3878.0,466.2654,466.6054,466.003,466.2557,3878.0
2022-09-23 14:45:00,480.0,480.38,479.85,480.09,1400.0,466.3625,466.7317,466.2168,466.45,1400.0
2022-09-23 14:50:00,480.04,480.38,479.87,479.88,1904.0,466.4014,466.7317,466.2362,466.2459,1904.0
2022-09-23 14:55:00,479.42,479.42,478.44,478.45,4507.0,465.799,465.799,464.8469,464.8566,4507.0
2022-09-23 15:00:00,478.71,480.27,478.32,480.27,12287.0,465.1092,466.6249,464.7303,466.6249,12287.0
2022-09-23 15:05:00,479.87,482.31,479.78,481.73,16558.0,466.2362,468.6069,466.1488,468.0434,16558.0
2022-09-23 15:10:00,481.73,481.82,481.13,481.44,4234.0,468.0434,468.1308,467.4604,467.7616,4234.0
2022-09-23 15:15:00,481.8,483.12,481.74,482.67,6853.0,468.1114,469.3939,468.0531,468.9567,6853.0
2022-09-23 15:20:00,482.56,482.94,482.28,482.44,4881.0,468.8498,469.219,468.5778,468.7332,4881.0
2022-09-23 15:25:00,482.46,483.49,482.19,483.36,7155.0,468.7526,469.7534,468.4903,469.6271,7155.0
2022-09-23 15:30:00,483.42,484.15,483.01,483.85,10201.0,469.6854,470.3946,469.287,470.1031,10201.0
2022-09-23 15:35:00,483.79,484.46,482.91,484.46,7850.0,470.0449,470.6958,469.1899,470.6958,7850.0
2022-09-23 15:40:00,484.42,486.73,484.11,486.25,17326.0,470.657,472.9013,470.3558,472.435,17326.0
2022-09-23 15:45:00,486.48,487.06,485.52,485.92,22787.0,472.6584,473.2219,471.7257,472.1143,22787.0
2022-09-23 15:50:00,485.77,486.84,484.56,486.84,28998.0,471.9686,473.0082,470.793,473.0082,28998.0
2022-09-23 15:55:00,486.95,487.49,486.0,486.74,66505.0,473.1151,473.6397,472.1921,472.911,66505.0
2022-09-26 09:30:00,482.28,482.48,478.48,478.97,13050.0,468.5778,468.7721,464.8857,465.3618,13050.0
2022-09-26 09:35:00,478.0,481.95,477.64,480.12,4392.0,464.4194,468.2571,464.0696,466.4791,4392.0
2022-09-26 09:40:00,481.13,481.13,478.46,478.74,3335.0,467.4604,467.4604,464.8663,465.1383,3335.0
2022-09-26 09:45:00,479.15,480.75,477.32,478.12,3368.0,465.5367,467.0912,463.7587,464.5359,3368.0
2022-09-26 09:50:00,478.21,478.98,477.58,477.59,3095.0,464.6234,465.3715,464.0113,464.021,3095.0
2022-09-26 09:55:00,478.04,478.71,476.69,478.71,12083.0,464.4582,465.1092,463.1466,465.1092,12083.0
2022-09-26 10:00:00,477.75,478.61,476.75,478.47,5313.0,464.1765,465.012,463.2049,464.876,5313.0
2022-09-26 10:05:00,478.29,479.16,478.1,478.71,19623.0,464.7011,465.5464,464.5165,465.1092,19623.0
2022-09-26 10:10:00,478.57,479.24,477.08,479.07,3557.0,464.9732,465.6241,463.5255,465.459,3557.0
2022-09-26 10:15:00,479.42,481.29,479.42,481.27,3421.0,465.799,467.6159,465.799,467.5964,3421.0
2022-09-26 10:20:00,481.57,483.48,481.41,483.48,2699.0,467.8879,469.7437,467.7325,469.7437,2699.0
2022-09-26 10:25:00,484.08,485.38,483.47,484.86,6399.0,470.3266,471.5897,469.7339,471.0845,6399.0
2022-09-26 10:30:00,484.73,484.73,482.42,483.55,5266.0,470.9581,470.9581,468.7138,469.8117,5266.0
2022-09-26 10:35:00,482.88,483.25,482.42,482.67,2425.0,469.1607,469.5202,468.7138,468.9567,2425.0
2022-09-26 10:40:00,482.43,482.67,481.0,482.53,5062.0,468.7235,468.9567,467.3341,468.8207,5062.0
2022-09-26 10:45:00,482.55,482.55,480.88,481.97,3989.0,468.8401,468.8401,467.2175,468.2766,3989.0
2022-09-26 10:50:00,481.87,482.16,481.28,481.46,3984.0,468.1794,468.4612,467.6062,467.7811,3984.0
2022-09-26 10:55:00,482.46,483.09,482.46,482.91,2570.0,468.7526,469.3647,468.7526,469.1899,2570.0
2022-09-26 11:00:00,482.91,483.99,482.76,483.88,3642.0,469.1899,470.2392,469.0441,470.1323,3642.0
2022-09-26 11:05:00,484.35,484.35,482.66,482.9,3151.0,470.5889,470.5889,468.947,469.1801,3151.0
2022-09-26 11:10:00,482.32,482.76,481.98,482.76,2765.0,468.6166,469.0441,468.2863,469.0441,2765.0
2022-09-26 11:15:00,483.16,483.95,483.16,483.78,907.0,469.4328,470.2003,469.4328,470.0351,907.0
2022-09-26 11:20:00,483.54,483.54,482.18,482.35,2210.0,469.802,469.802,468.4806,468.6458,2210.0
2022-09-26 11:25:00,482.11,482.11,480.65,481.17,3835.0,468.4126,468.4126,466.9941,467.4993,3835.0
2022-09-26 11:30:00,480.94,481.26,480.43,480.78,7324.0,467.2758,467.5867,466.7803,467.1204,7324.0
2022-09-26 11:35:00,480.85,481.7,480.74,480.77,4998.0,467.1884,468.0142,467.0815,467.1107,4998.0
2022-09-26 11:40:00,481.12,481.89,481.12,481.33,1543.0,467.4507,468.1988,467.4507,467.6547,1543.0
2022-09-26 11:45:00,481.22,481.99,481.11,481.99,1200.0,467.5479,468.296,467.441,468.296,1200.0
2022-09-26 11:50:00,481.56,481.9,481.42,481.72,4842.0,467.8782,468.2086,467.7422,468.0337,4842.0
2022-09-26 11:55:00,481.86,483.48,481.86,483.48,3384.0,468.1697,469.7437,468.1697,469.7437,3384.0
2022-09-26 12:00:00,483.1,483.1,482.44,482.45,804.0,469.3745,469.3745,468.7332,468.7429,804.0
2022-09-26 12:05:00,482.41,482.68,482.05,482.27,1602.0,468.7041,468.9664,468.3543,468.568,1602.0
2022-09-26 12:10:00,482.21,482.23,481.51,481.73,1700.0,468.5097,468.5292,467.8296,468.0434,1700.0
2022-09-26 12:15:00,481.51,482.05,481.17,481.18,5055.0,467.8296,468.3543,467.4993,467.509,5055.0
2022-09-26 12:20:00,480.37,480.37,479.88,480.17,2300.0,466.722,466.722,466.2459,466.5277,2300.0
2022-09-26 12:25:00,480.12,480.41,479.92,480.06,3802.0,466.4791,466.7609,466.2848,466.4208,3802.0
2022-09-26 12:30:00,480.11,480.51,479.97,480.35,1965.0,466.4694,466.858,466.3334,466.7026,1965.0
2022-09-26 12:35:00,480.46,481.25,480.45,480.87,5782.0,466.8095,467.577,466.7997,467.2078,5782.0
2022-09-26 12:40:00,481.02,481.02,480.58,480.86,1712.0,467.3536,467.3536,466.9261,467.1981,1712.0
2022-09-26 12:45:00,481.05,481.5,480.94,481.12,4734.0,467.3827,467.8199,467.2758,467.4507,4734.0
2022-09-26 12:50:00,481.5,482.05,481.47,482.04,2041.0,467.8199,468.3543,467.7908,468.3446,2041.0
2022-09-26 12:55:00,482.07,482.35,481.78,482.16,8168.0,468.3737,468.6458,468.092,468.4612,8168.0
2022-09-26 13:00:00,482.06,482.06,481.22,481.22,1023.0,468.364,468.364,467.5479,467.5479,1023.0
2022-09-26 13:05:00,481.09,481.29,480.81,480.81,1901.0,467.4216,467.6159,467.1495,467.1495,1901.0
2022-09-26 13:10:00,480.63,480.75,480.11,480.75,2600.0,466.9746,467.0912,466.4694,467.0912,2600.0
2022-09-26 13:15:00,480.63,480.63,480.28,480.3,2501.0,466.9746,466.9746,466.6346,466.654,2501.0
2022-09-26 13:20:00,480.53,480.84,480.12,480.66,4098.0,466.8775,467.1787,466.4791,467.0038,4098.0
2022-09-26 13:25:00,480.82,480.82,479.91,480.7,1214.0,467.1592,467.1592,466.2751,467.0426,1214.0
2022-09-26 13:30:00,480.86,481.53,480.86,481.37,1300.0,467.1981,467.8491,467.1981,467.6936,1300.0
2022-09-26 13:35:00,481.77,482.0,481.39,481.64,1007.0,468.0822,468.3057,467.713,467.9559,1007.0
2022-09-26 13:40:00,481.33,481.33,480.61,480.85,4000.0,467.6547,467.6547,466.9552,467.1884,4000.0
2022-09-26 13:45:00,480.87,481.35,480.78,481.1,6692.0,467.2078,467.6742,467.1204,467.4313,6692.0
2022-09-26 13:50:00,481.27,481.85,481.27,481.85,2222.0,467.5964,468.16,467.5964,468.16,2222.0
2022-09-26 13:55:00,481.72,481.73,481.11,481.39,5236.0,468.0337,468.0434,467.441,467.713,5236.0
2022-09-26 14:00:00,481.39,482.75,481.39,482.75,8971.0,467.713,469.0344,467.713,469.0344,8971.0
2022-09-26 14:05:00,482.39,483.37,482.16,482.72,6450.0,468.6846,469.6368,468.4612,469.0053,6450.0
2022-09-26 14:10:00,482.22,482.29,481.61,481.89,2122.0,468.5195,468.5875,467.9268,468.1988,2122.0
2022-09-26 14:15:00,481.48,482.67,481.48,482.36,1861.0,467.8005,468.9567,467.8005,468.6555,1861.0
2022-09-26 14:20:00,482.01,482.03,481.69,481.69,780.0,468.3154,468.3349,468.0045,468.0045,780.0
2022-09-26 14:25:00,481.51,481.66,481.36,481.42,801.0,467.8296,467.9754,467.6839,467.7422,801.0
2022-09-26 14:30:00,481.23,481.59,481.22,481.59,1282.0,467.5576,467.9074,467.5479,467.9074,1282.0
2022-09-26 14:35:00,481.77,481.77,481.22,481.22,1404.0,468.0822,468.0822,467.5479,467.5479,1404.0
2022-09-26 14:40:00,481.37,481.64,480.92,481.24,1701.0,467.6936,467.9559,467.2564,467.5673,1701.0
2022-09-26 14:45:00,481.3,483.13,481.3,483.13,802.0,467.6256,469.4036,467.6256,469.4036,802.0
2022-09-26 14:50:00,482.83,483.55,482.57,483.44,2589.0,469.1121,469.8117,468.8595,469.7048,2589.0
2022-09-26 14:55:00,483.39,484.23,483.37,484.17,1400.0,469.6562,470.4724,469.6368,470.4141,1400.0
2022-09-26 15:00:00,484.35,484.91,483.89,483.95,3042.0,470.5889,471.133,470.142,470.2003,3042.0
2022-09-26 15:05:00,483.55,483.6,482.94,483.59,841.0,469.8117,469.8603,469.219,469.8505,841.0
2022-09-26 15:10:00,483.58,483.58,483.07,483.07,1300.0,469.8408,469.8408,469.3453,469.3453,1300.0
2022-09-26 15:15:00,483.12,483.86,482.63,483.86,1200.0,469.3939,470.1129,468.9178,470.1129,1200.0
2022-09-26 15:20:00,483.41,483.73,482.99,482.99,2110.0,469.6756,469.9866,469.2676,469.2676,2110.0
2022-09-26 15:25:00,482.99,483.64,482.96,483.33,2517.0,469.2676,469.8991,469.2384,469.5979,2517.0
2022-09-26 15:30:00,482.84,483.33,481.91,483.28,11306.0,469.1218,469.5979,468.2183,469.5493,11306.0
2022-09-26 15:35:00,483.16,484.27,482.56,482.57,8329.0,469.4328,470.5112,468.8498,468.8595,8329.0
2022-09-26 15:40:00,482.64,484.11,482.64,484.11,3842.0,468.9275,470.3558,468.9275,470.3558,3842.0
2022-09-26 15:45:00,484.11,484.74,483.82,484.56,3730.0,470.3558,470.9679,470.074,470.793,3730.0
2022-09-26 15:50:00,484.12,485.71,483.63,485.22,8382.0,470.3655,471.9103,469.8894,471.4342,8382.0
2022-09-26 15:55:00,485.14,485.14,482.58,483.05,27222.0,471.3565,471.3565,468.8692,469.3259,27222.0
2022-09-27 09:30:00,486.5,486.5,482.15,482.15,10458.0,472.6779,472.6779,468.4514,468.4514,10458.0
2022-09-27 09:35:00,482.82,484.99,482.82,484.23,3220.0,469.1024,471.2108,469.1024,470.4724,3220.0
2022-09-27 09:40:00,484.25,488.46,484.25,487.87,5037.0,470.4918,474.5822,470.4918,474.0089,5037.0
2022-09-27 09:45:00,487.93,490.59,487.55,488.01,6714.0,474.0672,476.6517,473.698,474.145,6714.0
2022-09-27 09:50:00,488.83,489.51,487.26,488.34,1700.0,474.9417,475.6023,473.4163,474.4656,1700.0
2022-09-27 09:55:00,487.2,488.21,486.51,487.22,2041.0,473.358,474.3393,472.6876,473.3774,2041.0
2022-09-27 10:00:00,488.15,488.97,486.59,488.97,5091.0,474.281,475.0777,472.7653,475.0777,5091.0
2022-09-27 10:05:00,489.14,490.0,486.81,486.81,9807.0,475.2429,476.0784,472.9791,472.9791,9807.0
2022-09-27 10:10:00,488.84,489.18,487.62,489.18,1826.0,474.9514,475.2817,473.766,475.2817,1826.0
2022-09-27 10:15:00,488.8,490.21,488.35,490.21,3601.0,474.9125,476.2825,474.4753,476.2825,3601.0
2022-09-27 10:20:00,490.33,491.13,489.68,490.05,2942.0,476.399,477.1763,475.7675,476.127,2942.0
2022-09-27 10:25:00,490.89,491.3,489.03,489.11,5265.0,476.9431,477.3415,475.136,475.2137,5265.0
2022-09-27 10:30:00,488.99,490.58,488.68,489.35,2701.0,475.0971,476.6419,474.7959,475.4469,2701.0
2022-09-27 10:35:00,489.35,490.2,489.26,489.44,2855.0,475.4469,476.2727,475.3594,475.5343,2855.0
2022-09-27 10:40:00,489.55,491.23,488.84,491.23,2000.0,475.6412,477.2735,474.9514,477.2735,2000.0
2022-09-27 10:45:00,491.57,493.65,491.07,492.74,7936.0,477.6038,479.6247,477.118,478.7406,7936.0
2022-09-27 10:50:00,492.75,492.77,492.19,492.19,1285.0,478.7503,478.7697,478.2062,478.2062,1285.0
2022-09-27 10:55:00,491.83,491.83,491.03,491.38,1612.0,477.8564,477.8564,477.0792,477.4192,1612.0
2022-09-27 11:00:00,491.11,491.37,490.63,490.63,2426.0,477.1569,477.4095,476.6905,476.6905,2426.0
2022-09-27 11:05:00,490.84,491.94,490.83,491.41,1682.0,476.8946,477.9633,476.8848,477.4484,1682.0
2022-09-27 11:10:00,491.54,491.54,490.51,491.09,1102.0,477.5747,477.5747,476.5739,477.1374,1102.0
2022-09-27 11:15:00,490.56,491.13,490.37,491.13,1700.0,476.6225,477.1763,476.4379,477.1763,1700.0
2022-09-27 11:20:00,490.92,491.24,490.04,490.78,4180.0,476.9723,477.2832,476.1173,476.8363,4180.0
2022-09-27 11:25:00,490.76,490.76,488.96,489.32,12168.0,476.8168,476.8168,475.068,475.4177,12168.0
2022-09-27 11:30:00,489.37,490.36,489.37,490.15,8582.0,475.4663,476.4282,475.4663,476.2242,8582.0
2022-09-27 11:35:00,490.17,490.26,489.84,489.84,817.0,476.2436,476.331,475.923,475.923,817.0
2022-09-27 11:40:00,489.93,490.02,488.04,488.05,3022.0,476.0104,476.0979,474.1741,474.1838,3022.0
2022-09-27 11:45:00,488.3,488.69,488.2,488.2,1245.0,474.4267,474.8056,474.3296,474.3296,1245.0
2022-09-27 11:50:00,488.2,488.33,487.38,487.72,2838.0,474.3296,474.4559,473.5329,473.8632,2838.0
2022-09-27 11:55:00,487.35,487.44,486.39,487.33,10071.0,473.5037,473.5912,472.571,473.4843,10071.0
2022-09-27 12:00:00,487.62,488.24,487.39,488.21,4265.0,473.766,474.3684,473.5426,474.3393,4265.0
2022-09-27 12:05:00,488.16,488.75,487.76,487.94,5258.0,474.2907,474.8639,473.9021,474.0769,5258.0
2022-09-27 12:10:00,487.58,487.68,486.6,487.02,2933.0,473.7272,473.8243,472.775,473.1831,2933.0
2022-09-27 12:15:00,487.22,487.45,486.26,486.62,8490.0,473.3774,473.6009,472.4447,472.7944,8490.0
2022-09-27 12:20:00,486.41,486.99,486.24,486.74,9400.0,472.5904,473.1539,472.4252,472.911,9400.0
2022-09-27 12:25:00,486.52,487.46,486.51,486.94,5492.0,472.6973,473.6106,472.6876,473.1054,5492.0
2022-09-27 12:30:00,486.88,487.46,486.88,487.12,2300.0,473.0471,473.6106,473.0471,473.2802,2300.0
2022-09-27 12:35:00,487.2,487.36,485.6,486.69,5667.0,473.358,473.5134,471.8034,472.8625,5667.0
2022-09-27 12:40:00,486.49,486.97,485.98,486.58,2547.0,472.6681,473.1345,472.1726,472.7556,2547.0
2022-09-27 12:45:00,486.59,487.27,486.3,487.12,1200.0,472.7653,473.426,472.4835,473.2802,1200.0
2022-09-27 12:50:00,487.29,487.65,486.44,487.65,1600.0,473.4454,473.7952,472.6196,473.7952,1600.0
2022-09-27 12:55:00,487.5,487.51,486.7,486.71,1946.0,473.6494,473.6592,472.8722,472.8819,1946.0
2022-09-27 13:00:00,486.74,486.78,485.88,486.19,4028.0,472.911,472.9499,472.0755,472.3767,4028.0
2022-09-27 13:05:00,486.33,487.91,486.33,487.0,6945.0,472.5127,474.0478,472.5127,473.1637,6945.0
2022-09-27 13:10:00,486.93,487.07,486.66,486.94,5519.0,473.0956,473.2317,472.8333,473.1054,5519.0
2022-09-27 13:15:00,487.12,487.76,487.11,487.6,6899.0,473.2802,473.9021,473.2705,473.7466,6899.0
2022-09-27 13:20:00,487.44,487.72,486.93,487.48,6886.0,473.5912,473.8632,473.0956,473.63,6886.0
2022-09-27 13:25:00,487.37,487.66,486.83,487.2,30117.0,473.5231,473.8049,472.9985,473.358,30117.0
2022-09-27 13:30:00,487.03,487.16,486.56,486.56,5671.0,473.1928,473.3191,472.7362,472.7362,5671.0
2022-09-27 13:35:00,486.65,486.66,485.84,485.84,3226.0,472.8236,472.8333,472.0366,472.0366,3226.0
2022-09-27 13:40:00,485.77,486.06,484.69,484.7,3663.0,471.9686,472.2504,470.9193,470.929,3663.0
2022-09-27 13:45:00,484.77,485.32,484.65,484.77,3219.0,470.997,471.5314,470.8804,470.997,3219.0
2022-09-27 13:50:00,484.74,485.45,484.62,485.34,8854.0,470.9679,471.6577,470.8513,471.5508,8854.0
2022-09-27 13:55:00,485.34,486.0,484.66,485.88,14994.0,471.5508,472.1921,470.8901,472.0755,14994.0
2022-09-27 14:00:00,485.94,487.75,485.83,487.32,14651.0,472.1338,473.8923,472.0269,473.4746,14651.0
2022-09-27 14:05:00,487.35,487.91,487.22,487.82,9557.0,473.5037,474.0478,473.3774,473.9604,9557.0
2022-09-27 14:10:00,487.82,488.36,487.52,487.87,7185.0,473.9604,474.485,473.6689,474.0089,7185.0
2022-09-27 14:15:00,487.74,488.79,487.73,488.49,12096.0,473.8826,474.9028,473.8729,474.6113,12096.0
2022-09-27 14:20:00,488.22,488.36,486.85,487.72,10453.0,474.349,474.485,473.0179,473.8632,10453.0
2022-09-27 14:25:00,487.99,487.99,487.23,487.82,4029.0,474.1255,474.1255,473.3871,473.9604,4029.0
2022-09-27 14:30:00,487.79,487.98,486.73,487.33,4505.0,473.9312,474.1158,472.9013,473.4843,4505.0
2022-09-27 14:35:00,487.19,488.73,487.18,488.69,3094.0,473.3483,474.8445,473.3385,474.8056,3094.0
2022-09-27 14:40:00,489.03,489.49,488.9,489.32,3125.0,475.136,475.5829,475.0097,475.4177,3125.0
2022-09-27 14:45:00,489.24,490.4,488.95,490.27,5272.0,475.34,476.4671,475.0583,476.3407,5272.0
2022-09-27 14:50:00,490.13,490.29,489.58,489.58,4081.0,476.2047,476.3602,475.6704,475.6704,4081.0
2022-09-27 14:55:00,489.69,490.26,489.58,490.22,1640.0,475.7772,476.331,475.6704,476.2922,1640.0
2022-09-27 15:00:00,489.59,489.69,488.27,489.53,1800.0,475.6801,475.7772,474.3976,475.6218,1800.0
2022-09-27 15:05:00,489.24,489.58,488.63,489.3,1796.0,475.34,475.6704,474.7473,475.3983,1796.0
2022-09-27 15:10:00,489.17,489.17,487.87,487.87,2839.0,475.272,475.272,474.0089,474.0089,2839.0
2022-09-27 15:15:00,487.98,488.32,487.25,488.25,3655.0,474.1158,474.4461,473.4065,474.3781,3655.0
2022-09-27 15:20:00,488.07,488.22,487.34,487.42,6030.0,474.2033,474.349,473.494,473.5717,6030.0
2022-09-27 15:25:00,487.37,487.4,486.78,487.28,5469.0,473.5231,473.5523,472.9499,473.4357,5469.0
2022-09-27 15:30:00,487.2,487.33,486.42,487.13,4735.0,473.358,473.4843,472.6001,473.29,4735.0
2022-09-27 15:35:00,487.31,487.54,486.82,487.31,4749.0,473.4648,473.6883,472.9888,473.4648,4749.0
2022-09-27 15:40:00,487.02,487.65,487.02,487.25,9688.0,473.1831,473.7952,473.1831,473.4065,9688.0
2022-09-27 15:45:00,487.19,487.33,486.51,487.33,11795.0,473.3483,473.4843,472.6876,473.4843,11795.0
2022-09-27 15:50:00,487.28,488.4,487.15,487.88,27489.0,473.4357,474.5239,473.3094,474.0187,27489.0
2022-09-27 15:55:00,487.79,488.47,486.66,487.5,46106.0,473.9312,474.5919,472.8333,473.6494,46106.0
2022-09-28 09:30:00,483.26,483.58,480.89,480.89,23687.0,469.5299,469.8408,467.2272,467.2272,23687.0
2022-09-28 09:35:00,481.88,481.98,476.21,476.89,40965.0,468.1891,468.2863,462.6802,463.3409,40965.0
2022-09-28 09:40:00,476.53,481.45,476.51,480.92,11212.0,462.9911,467.7713,462.9717,467.2564,11212.0
2022-09-28 09:45:00,481.44,481.68,480.4,481.14,4059.0,467.7616,467.9948,466.7512,467.4701,4059.0
2022-09-28 09:50:00,481.23,482.22,481.08,481.96,4418.0,467.5576,468.5195,467.4118,468.2668,4418.0
2022-09-28 09:55:00,481.76,482.37,480.68,480.68,4850.0,468.0725,468.6652,467.0232,467.0232,4850.0
2022-09-28 10:00:00,481.08,482.16,480.38,480.81,3873.0,467.4118,468.4612,466.7317,467.1495,3873.0
2022-09-28 10:05:00,480.54,480.54,478.61,478.61,4993.0,466.8872,466.8872,465.012,465.012,4993.0
2022-09-28 10:10:00,478.51,479.01,477.71,478.82,4771.0,464.9149,465.4007,464.1376,465.2161,4771.0
2022-09-28 10:15:00,478.88,479.24,477.65,477.92,5600.0,465.2744,465.6241,464.0793,464.3416,5600.0
2022-09-28 10:20:00,478.24,481.7,478.23,481.57,18111.0,464.6525,468.0142,464.6428,467.8879,18111.0
2022-09-28 10:25:00,481.93,483.77,481.67,483.75,29367.0,468.2377,470.0254,467.9851,470.006,29367.0
2022-09-28 10:30:00,483.45,484.96,483.38,484.96,21675.0,469.7145,471.1816,469.6465,471.1816,21675.0
2022-09-28 10:35:00,484.94,485.62,484.64,485.35,9250.0,471.1622,471.8229,470.8707,471.5605,9250.0
2022-09-28 10:40:00,485.3,485.49,484.65,485.49,1079.0,471.512,471.6966,470.8804,471.6966,1079.0
2022-09-28 10:45:00,485.18,486.1,485.17,486.02,1700.0,471.3954,472.2892,471.3856,472.2115,1700.0
2022-09-28 10:50:00,486.33,487.41,485.93,487.41,4900.0,472.5127,473.562,472.1241,473.562,4900.0
2022-09-28 10:55:00,487.46,487.79,486.55,487.42,18687.0,473.6106,473.9312,472.7264,473.5717,18687.0
2022-09-28 11:00:00,487.59,488.37,486.83,487.81,4655.0,473.7369,474.4947,472.9985,473.9506,4655.0
2022-09-28 11:05:00,487.8,488.02,487.35,487.85,3067.0,473.9409,474.1547,473.5037,473.9895,3067.0
2022-09-28 11:10:00,488.08,488.6,486.75,486.75,2201.0,474.213,474.7182,472.9208,472.9208,2201.0
2022-09-28 11:15:00,487.09,487.85,486.76,487.25,36759.0,473.2511,473.9895,472.9305,473.4065,36759.0
2022-09-28 11:20:00,486.62,487.74,486.61,487.31,1300.0,472.7944,473.8826,472.7847,473.4648,1300.0
2022-09-28 11:25:00,487.04,487.6,486.5,486.59,16984.0,473.2025,473.7466,472.6779,472.7653,16984.0
2022-09-28 11:30:00,486.85,486.85,485.0,485.87,18944.0,473.0179,473.0179,471.2205,472.0658,18944.0
2022-09-28 11:35:00,485.93,486.34,485.25,485.49,14908.0,472.1241,472.5224,471.4634,471.6966,14908.0
2022-09-28 11:40:00,485.79,486.48,485.66,486.17,2459.0,471.988,472.6584,471.8617,472.3572,2459.0
2022-09-28 11:45:00,486.5,486.8,486.07,486.51,2503.0,472.6779,472.9693,472.2601,472.6876,2503.0
2022-09-28 11:50:00,486.18,486.38,485.87,486.34,1018.0,472.3669,472.5613,472.0658,472.5224,1018.0
2022-09-28 11:55:00,486.7,486.95,486.5,486.95,1300.0,472.8722,473.1151,472.6779,473.1151,1300.0
2022-09-28 12:00:00,487.16,488.62,487.09,487.78,5727.0,473.3191,474.7376,473.2511,473.9215,5727.0
2022-09-28 12:05:00,487.79,487.79,487.13,487.38,9342.0,473.9312,473.9312,473.29,473.5329,9342.0
2022-09-28 12:10:00,487.39,489.74,487.15,489.74,8085.0,473.5426,475.8258,473.3094,475.8258,8085.0
2022-09-28 12:15:00,489.97,490.99,489.35,490.97,15263.0,476.0493,477.0403,475.4469,477.0209,15263.0
2022-09-28 12:20:00,491.18,491.43,491.06,491.27,7436.0,477.2249,477.4678,477.1083,477.3123,7436.0
2022-09-28 12:25:00,491.27,492.91,491.27,492.82,6332.0,477.3123,478.9057,477.3123,478.8183,6332.0
2022-09-28 12:30:00,492.87,494.12,492.84,493.93,12279.0,478.8669,480.0814,478.8377,479.8968,12279.0
2022-09-28 12:35:00,493.89,494.71,493.26,494.61,18487.0,479.8579,480.6546,479.2458,480.5574,18487.0
2022-09-28 12:40:00,494.51,495.6,494.26,495.59,16455.0,480.4603,481.5193,480.2174,481.5096,16455.0
2022-09-28 12:45:00,495.84,496.37,494.65,495.56,17504.0,481.7525,482.2674,480.5963,481.4805,17504.0
2022-09-28 12:50:00,495.86,496.35,495.33,495.33,13284.0,481.7719,482.248,481.257,481.257,13284.0
2022-09-28 12:55:00,495.52,495.52,493.95,494.54,16036.0,481.4416,481.4416,479.9162,480.4894,16036.0
2022-09-28 13:00:00,494.68,496.11,494.26,496.11,9200.0,480.6255,482.0148,480.2174,482.0148,9200.0
2022-09-28 13:05:00,495.88,496.52,495.65,496.31,5816.0,481.7914,482.4132,481.5679,482.2091,5816.0
2022-09-28 13:10:00,496.3,496.77,496.07,496.48,8304.0,482.1994,482.6561,481.976,482.3743,8304.0
2022-09-28 13:15:00,496.6,497.65,496.59,497.23,13834.0,482.4909,483.5111,482.4812,483.103,13834.0
2022-09-28 13:20:00,497.25,497.25,495.87,495.88,12612.0,483.1224,483.1224,481.7816,481.7914,12612.0
2022-09-28 13:25:00,496.0,496.09,495.82,495.82,8241.0,481.9079,481.9954,481.7331,481.7331,8241.0
2022-09-28 13:30:00,495.94,495.95,495.16,495.84,9174.0,481.8497,481.8594,481.0918,481.7525,9174.0
2022-09-28 13:35:00,496.04,496.31,495.35,496.06,15237.0,481.9468,482.2091,481.2764,481.9662,15237.0
2022-09-28 13:40:00,496.23,496.38,495.59,495.88,8620.0,482.1314,482.2772,481.5096,481.7914,8620.0
2022-09-28 13:45:00,495.99,496.19,495.08,495.96,17883.0,481.8982,482.0926,481.0141,481.8691,17883.0
2022-09-28 13:50:00,495.76,495.92,495.16,495.69,12290.0,481.6748,481.8302,481.0918,481.6068,12290.0
2022-09-28 13:55:00,495.96,496.46,495.43,495.43,17190.0,481.8691,482.3549,481.3541,481.3541,17190.0
2022-09-28 14:00:00,495.64,496.48,495.56,496.45,4211.0,481.5582,482.3743,481.4805,482.3452,4211.0
2022-09-28 14:05:00,496.63,497.73,496.46,497.65,8418.0,482.5201,483.5888,482.3549,483.5111,8418.0
2022-09-28 14:10:00,497.75,497.76,496.65,497.17,24213.0,483.6082,483.6179,482.5395,483.0447,24213.0
2022-09-28 14:15:00,497.13,497.26,496.15,496.66,14995.0,483.0058,483.1322,482.0537,482.5492,14995.0
2022-09-28 14:20:00,496.86,496.97,496.18,496.42,8222.0,482.7435,482.8504,482.0828,482.316,8222.0
2022-09-28 14:25:00,495.92,496.08,495.27,495.27,1702.0,481.8302,481.9857,481.1987,481.1987,1702.0
2022-09-28 14:30:00,495.4,495.77,495.16,495.16,2100.0,481.325,481.6845,481.0918,481.0918,2100.0
2022-09-28 14:35:00,495.32,495.39,495.08,495.23,1563.0,481.2473,481.3153,481.0141,481.1598,1563.0
2022-09-28 14:40:00,494.62,494.63,494.03,494.36,2713.0,480.5672,480.5769,479.9939,480.3145,2713.0
2022-09-28 14:45:00,493.69,494.44,493.53,494.22,2280.0,479.6636,480.3923,479.5081,480.1785,2280.0
2022-09-28 14:50:00,494.44,494.59,493.86,494.17,1800.0,480.3923,480.538,479.8288,480.1299,1800.0
2022-09-28 14:55:00,494.04,494.33,494.02,494.02,1100.0,480.0036,480.2854,479.9842,479.9842,1100.0
2022-09-28 15:00:00,494.17,495.62,494.17,495.61,3740.0,480.1299,481.5387,480.1299,481.529,3740.0
2022-09-28 15:05:00,495.78,496.64,495.54,496.03,4331.0,481.6942,482.5298,481.461,481.9371,4331.0
2022-09-28 15:10:00,495.73,496.2,495.42,495.42,5228.0,481.6456,482.1023,481.3444,481.3444,5228.0
2022-09-28 15:15:00,495.5,495.51,494.85,494.93,2446.0,481.4222,481.4319,480.7906,480.8684,2446.0
2022-09-28 15:20:00,494.97,495.27,494.16,494.29,6962.0,480.9072,481.1987,480.1202,480.2465,6962.0
2022-09-28 15:25:00,494.57,496.16,494.55,496.16,4945.0,480.5186,482.0634,480.4991,482.0634,4945.0
2022-09-28 15:30:00,496.35,496.76,496.23,496.5,5428.0,482.248,482.6464,482.1314,482.3937,5428.0
2022-09-28 15:35:00,496.35,496.44,496.0,496.44,4161.0,482.248,482.3354,481.9079,482.3354,4161.0
2022-09-28 15:40:00,496.3,496.8,495.97,496.41,4648.0,482.1994,482.6852,481.8788,482.3063,4648.0
2022-09-28 15:45:00,496.62,496.66,495.99,495.99,4923.0,482.5103,482.5492,481.8982,481.8982,4923.0
2022-09-28 15:50:00,495.87,495.87,495.12,495.23,13425.0,481.7816,481.7816,481.053,481.1598,13425.0
2022-09-28 15:55:00,495.11,495.65,493.38,493.61,24633.0,481.0432,481.5679,479.3624,479.5859,24633.0
2022-09-29 09:30:00,494.6,494.6,490.54,493.05,14439.0,481.3184,481.3184,477.3674,479.81,14439.0
2022-09-29 09:35:00,493.05,493.89,491.81,493.01,4462.0,479.81,480.6274,478.6033,479.7711,4462.0
2022-09-29 09:40:00,492.98,493.27,491.43,491.43,3000.0,479.7419,480.0241,478.2335,478.2335,3000.0
2022-09-29 09:45:00,491.25,491.33,489.93,491.16,4995.0,478.0583,478.1362,476.7738,477.9707,4995.0
2022-09-29 09:50:00,491.14,492.26,490.8,491.4,8653.0,477.9513,479.0412,477.6204,478.2043,8653.0
2022-09-29 09:55:00,491.83,492.32,491.27,492.18,7439.0,478.6228,479.0996,478.0778,478.9634,7439.0
2022-09-29 10:00:00,492.26,492.27,489.94,490.38,4500.0,479.0412,479.0509,476.7835,477.2117,4500.0
2022-09-29 10:05:00,490.47,491.71,489.94,490.82,2309.0,477.2993,478.506,476.7835,477.6399,2309.0
2022-09-29 10:10:00,490.45,490.7,489.37,489.38,1439.0,477.2798,477.5231,476.2288,476.2385,1439.0
2022-09-29 10:15:00,488.84,489.43,488.65,488.65,815.0,475.713,476.2872,475.5281,475.5281,815.0
2022-09-29 10:20:00,489.12,489.99,488.48,489.57,3642.0,475.9855,476.8322,475.3627,476.4234,3642.0
2022-09-29 10:25:00,489.39,490.68,489.33,490.35,2803.0,476.2483,477.5036,476.1899,477.1825,2803.0
2022-09-29 10:30:00,489.9,490.99,489.63,490.04,3515.0,476.7446,477.8053,476.4818,476.8808,3515.0
2022-09-29 10:35:00,489.68,490.94,489.17,489.17,2200.0,476.5305,477.7567,476.0342,476.0342,2200.0
2022-09-29 10:40:00,488.83,490.55,488.63,490.55,2745.0,475.7033,477.3771,475.5087,477.3771,2745.0
2022-09-29 10:45:00,489.88,489.88,489.15,489.86,1100.0,476.7251,476.7251,476.0147,476.7057,1100.0
2022-09-29 10:50:00,489.85,491.37,489.85,491.37,2099.0,476.6959,478.1751,476.6959,478.1751,2099.0
2022-09-29 10:55:00,490.81,490.81,489.24,489.29,13268.0,477.6301,477.6301,476.1023,476.151,13268.0
2022-09-29 11:00:00,489.56,489.98,488.69,489.15,5121.0,476.4137,476.8224,475.5671,476.0147,5121.0
2022-09-29 11:05:00,489.54,491.97,489.54,491.67,3925.0,476.3942,478.759,476.3942,478.467,3925.0
2022-09-29 11:10:00,491.49,492.05,491.24,491.87,1105.0,478.2919,478.8368,478.0486,478.6617,1105.0
2022-09-29 11:15:00,491.38,491.56,491.05,491.05,1195.0,478.1848,478.36,477.8637,477.8637,1195.0
2022-09-29 11:20:00,490.72,490.72,489.9,489.95,1300.0,477.5426,477.5426,476.7446,476.7932,1300.0
2022-09-29 11:25:00,490.28,490.77,490.28,490.77,400.0,477.1144,477.5912,477.1144,477.5912,400.0
2022-09-29 11:30:00,491.1,491.41,490.29,490.88,1200.0,477.9124,478.214,477.1241,477.6983,1200.0
2022-09-29 11:35:00,490.88,491.25,490.66,491.04,769.0,477.6983,478.0583,477.4842,477.854,769.0
2022-09-29 11:40:00,490.74,492.34,490.74,492.2,16567.0,477.562,479.1191,477.562,478.9828,16567.0
2022-09-29 11:45:00,492.08,492.89,492.08,492.89,1900.0,478.866,479.6543,478.866,479.6543,1900.0
2022-09-29 11:50:00,493.29,494.04,493.0,493.79,1300.0,480.0435,480.7734,479.7613,480.5301,1300.0
2022-09-29 11:55:00,493.86,494.05,492.8,492.8,900.0,480.5982,480.7831,479.5667,479.5667,900.0
2022-09-29 12:00:00,492.45,493.09,492.15,493.0,1384.0,479.2261,479.8489,478.9342,479.7613,1384.0
2022-09-29 12:05:00,492.71,493.28,492.49,493.28,3424.0,479.4791,480.0338,479.265,480.0338,3424.0
2022-09-29 12:10:00,493.46,493.46,492.39,492.39,1200.0,480.209,480.209,479.1677,479.1677,1200.0
2022-09-29 12:15:00,492.03,492.06,491.4,491.42,600.0,478.8174,478.8466,478.2043,478.2238,600.0
2022-09-29 12:20:00,490.86,491.19,490.65,490.66,900.0,477.6788,477.9999,477.4744,477.4842,900.0
2022-09-29 12:25:00,490.46,490.47,489.94,490.12,1300.0,477.2895,477.2993,476.7835,476.9587,1300.0
2022-09-29 12:30:00,489.88,490.53,489.87,490.41,2121.0,476.7251,477.3577,476.7154,477.2409,2121.0
2022-09-29 12:35:00,490.61,491.03,489.8,490.87,3745.0,477.4355,477.8442,476.6473,477.6885,3745.0
2022-09-29 12:40:00,491.0,491.29,490.82,491.29,1000.0,477.815,478.0973,477.6399,478.0973,1000.0
2022-09-29 12:45:00,491.31,491.79,491.18,491.18,725.0,478.1167,478.5838,477.9902,477.9902,725.0
2022-09-29 12:50:00,491.0,491.42,491.0,491.19,300.0,477.815,478.2238,477.815,477.9999,300.0
2022-09-29 12:55:00,490.96,491.19,490.42,491.19,3911.0,477.7761,477.9999,477.2506,477.9999,3911.0
2022-09-29 13:00:00,490.66,491.31,490.65,491.31,1700.0,477.4842,478.1167,477.4744,478.1167,1700.0
2022-09-29 13:05:00,491.21,491.39,490.72,490.96,3500.0,478.0194,478.1946,477.5426,477.7761,3500.0
2022-09-29 13:10:00,491.23,491.41,490.52,491.0,5833.0,478.0389,478.214,477.3479,477.815,5833.0
2022-09-29 13:15:00,490.81,491.15,490.81,490.89,2323.0,477.6301,477.961,477.6301,477.708,2323.0
2022-09-29 13:20:00,490.76,491.08,490.76,490.94,6100.0,477.5815,477.8929,477.5815,477.7567,6100.0
2022-09-29 13:25:00,491.05,491.65,491.03,491.65,1300.0,477.8637,478.4476,477.8442,478.4476,1300.0
2022-09-29 13:30:00,491.45,492.37,491.36,492.05,4470.0,478.253,479.1483,478.1654,478.8368,4470.0
2022-09-29 13:35:00,492.06,492.54,492.06,492.34,800.0,478.8466,479.3137,478.8466,479.1191,800.0
2022-09-29 13:40:00,492.3,492.4,492.05,492.06,2795.0,479.0801,479.1774,478.8368,478.8466,2795.0
2022-09-29 13:45:00,492.08,492.57,492.06,492.55,1100.0,478.866,479.3429,478.8466,479.3234,1100.0
2022-09-29 13:50:00,492.49,492.49,491.35,491.58,8527.0,479.265,479.265,478.1556,478.3795,8527.0
2022-09-29 13:55:00,491.65,491.65,491.17,491.35,2155.0,478.4476,478.4476,477.9805,478.1556,2155.0
2022-09-29 14:00:00,490.98,490.98,490.21,490.3,3416.0,477.7956,477.7956,477.0463,477.1338,3416.0
2022-09-29 14:05:00,490.42,490.78,489.7,489.7,12635.0,477.2506,477.6009,476.5499,476.5499,12635.0
2022-09-29 14:10:00,489.7,489.78,489.3,489.3,900.0,476.5499,476.6278,476.1607,476.1607,900.0
2022-09-29 14:15:00,488.98,489.49,488.67,489.22,5808.0,475.8493,476.3456,475.5476,476.0828,5808.0
2022-09-29 14:20:00,488.73,489.0,488.41,488.89,4902.0,475.606,475.8687,475.2946,475.7617,4902.0
2022-09-29 14:25:00,488.97,490.0,488.9,489.95,9119.0,475.8396,476.8419,475.7714,476.7932,9119.0
2022-09-29 14:30:00,489.91,490.3,489.46,489.75,25912.0,476.7543,477.1338,476.3164,476.5986,25912.0
2022-09-29 14:35:00,489.99,490.51,489.65,490.38,7707.0,476.8322,477.3382,476.5013,477.2117,7707.0
2022-09-29 14:40:00,490.8,490.97,490.7,490.89,1000.0,477.6204,477.7858,477.5231,477.708,1000.0
2022-09-29 14:45:00,490.88,491.49,490.88,491.29,2097.0,477.6983,478.2919,477.6983,478.0973,2097.0
2022-09-29 14:50:00,490.45,490.45,489.93,490.1,2000.0,477.2798,477.2798,476.7738,476.9392,2000.0
2022-09-29 14:55:00,490.1,490.15,489.61,489.81,1565.0,476.9392,476.9879,476.4624,476.657,1565.0
2022-09-29 15:00:00,490.2,490.33,489.81,490.1,3500.0,477.0365,477.163,476.657,476.9392,3500.0
2022-09-29 15:05:00,490.47,491.04,490.31,490.6,4048.0,477.2993,477.854,477.1436,477.4258,4048.0
2022-09-29 15:10:00,490.54,491.89,490.54,491.89,2948.0,477.3674,478.6811,477.3674,478.6811,2948.0
2022-09-29 15:15:00,492.09,493.34,491.81,493.21,7771.0,478.8758,480.0922,478.6033,479.9657,7771.0
2022-09-29 15:20:00,493.36,493.36,492.41,492.65,4136.0,480.1117,480.1117,479.1872,479.4207,4136.0
2022-09-29 15:25:00,492.2,492.32,491.48,492.09,3770.0,478.9828,479.0996,478.2821,478.8758,3770.0
2022-09-29 15:30:00,492.12,493.49,491.93,493.2,6509.0,478.905,480.2382,478.7201,479.956,6509.0
2022-09-29 15:35:00,493.17,493.93,492.68,493.02,20066.0,479.9268,480.6664,479.4499,479.7808,20066.0
2022-09-29 15:40:00,492.95,493.22,491.66,492.29,4962.0,479.7127,479.9754,478.4573,479.0704,4962.0
2022-09-29 15:45:00,492.23,492.39,491.58,491.81,5813.0,479.012,479.1677,478.3795,478.6033,5813.0
2022-09-29 15:50:00,491.5,491.85,491.0,491.38,8660.0,478.3016,478.6422,477.815,478.1848,8660.0
2022-09-29 15:55:00,491.2,492.12,491.03,491.29,31888.0,478.0097,478.905,477.8442,478.0973,31888.0
2022-09-30 09:30:00,492.52,494.85,492.12,494.13,17632.0,479.2942,481.5617,478.905,480.861,17632.0
2022-09-30 09:35:00,494.36,494.44,490.5,491.33,17704.0,481.0848,481.1627,477.3285,478.1362,17704.0
2022-09-30 09:40:00,491.32,494.46,490.61,494.44,21980.0,478.1264,481.1821,477.4355,481.1627,21980.0
2022-09-30 09:45:00,494.44,494.44,492.55,492.75,4055.0,481.1627,481.1627,479.3234,479.518,4055.0
2022-09-30 09:50:00,492.31,494.08,492.08,493.92,4521.0,479.0899,480.8123,478.866,480.6566,4521.0
2022-09-30 09:55:00,493.92,495.0,493.43,494.82,29129.0,480.6566,481.7076,480.1798,481.5325,29129.0
2022-09-30 10:00:00,494.85,496.0,493.53,494.74,9260.0,481.5617,482.6808,480.2771,481.4546,9260.0
2022-09-30 10:05:00,495.36,495.57,494.65,495.46,3750.0,482.058,482.2623,481.367,482.1553,3750.0
2022-09-30 10:10:00,495.46,496.86,495.1,495.88,3951.0,482.1553,483.5177,481.8049,482.564,3951.0
2022-09-30 10:15:00,496.35,496.87,494.64,496.45,10655.0,483.0214,483.5274,481.3573,483.1187,10655.0
2022-09-30 10:20:00,496.44,499.08,494.87,498.86,22141.0,483.109,485.6781,481.5811,485.464,22141.0
2022-09-30 10:25:00,498.43,499.47,496.25,497.09,6982.0,485.0455,486.0576,482.9241,483.7415,6982.0
2022-09-30 10:30:00,496.9,498.01,496.56,497.73,6903.0,483.5566,484.6368,483.2257,484.3643,6903.0
2022-09-30 10:35:00,497.98,499.3,497.36,497.84,5650.0,484.6076,485.8922,484.0043,484.4714,5650.0
2022-09-30 10:40:00,498.36,498.59,497.43,497.43,4191.0,484.9774,485.2012,484.0724,484.0724,4191.0
2022-09-30 10:45:00,497.34,497.98,497.32,497.8,2657.0,483.9848,484.6076,483.9653,484.4324,2657.0
2022-09-30 10:50:00,498.33,498.33,496.83,496.83,2221.0,484.9482,484.9482,483.4885,483.4885,2221.0
2022-09-30 10:55:00,497.34,497.34,496.51,496.98,2700.0,483.9848,483.9848,483.1771,483.6345,2700.0
2022-09-30 11:00:00,497.05,497.45,495.6,496.04,8485.0,483.7026,484.0918,482.2915,482.7197,8485.0
2022-09-30 11:05:00,495.75,498.24,495.75,498.06,5150.0,482.4375,484.8606,482.4375,484.6855,5150.0
2022-09-30 11:10:00,498.26,499.31,498.26,499.31,3103.0,484.8801,485.9019,484.8801,485.9019,3103.0
2022-09-30 11:15:00,499.27,499.27,498.57,498.58,5300.0,485.863,485.863,485.1818,485.1915,5300.0
2022-09-30 11:20:00,498.59,499.72,498.59,499.56,3305.0,485.2012,486.3009,485.2012,486.1452,3305.0
2022-09-30 11:25:00,499.58,500.04,499.07,499.56,6495.0,486.1646,486.6123,485.6683,486.1452,6495.0
2022-09-30 11:30:00,499.56,499.95,498.66,498.85,43355.0,486.1452,486.5247,485.2693,485.4542,43355.0
2022-09-30 11:35:00,498.76,499.11,495.89,496.71,10207.0,485.3667,485.7073,482.5737,483.3717,10207.0
2022-09-30 11:40:00,496.67,496.8,494.85,494.93,3358.0,483.3328,483.4593,481.5617,481.6395,3358.0
2022-09-30 11:45:00,495.45,495.61,494.66,494.96,2378.0,482.1455,482.3012,481.3768,481.6687,2378.0
2022-09-30 11:50:00,494.98,495.02,494.13,494.37,6337.0,481.6882,481.7271,480.861,481.0945,6337.0
2022-09-30 11:55:00,493.66,494.42,493.17,493.68,7075.0,480.4036,481.1432,479.9268,480.4231,7075.0
2022-09-30 12:00:00,493.66,494.04,492.76,493.64,4304.0,480.4036,480.7734,479.5278,480.3841,4304.0
2022-09-30 12:05:00,493.34,493.8,492.6,492.81,8347.0,480.0922,480.5399,479.3721,479.5764,8347.0
2022-09-30 12:10:00,492.63,493.28,491.94,492.27,6762.0,479.4013,480.0338,478.7298,479.0509,6762.0
2022-09-30 12:15:00,492.09,492.09,490.68,490.99,6650.0,478.8758,478.8758,477.5036,477.8053,6650.0
2022-09-30 12:20:00,490.7,491.71,490.58,491.49,2603.0,477.5231,478.506,477.4063,478.2919,2603.0
2022-09-30 12:25:00,491.91,492.43,491.66,491.98,2700.0,478.7006,479.2066,478.4573,478.7687,2700.0
2022-09-30 12:30:00,491.94,492.23,491.57,492.04,3205.0,478.7298,479.012,478.3697,478.8271,3205.0
2022-09-30 12:35:00,491.92,491.93,491.07,491.17,9715.0,478.7103,478.7201,477.8832,477.9805,9715.0
2022-09-30 12:40:00,491.5,492.98,491.16,492.83,5062.0,478.3016,479.7419,477.9707,479.5959,5062.0
2022-09-30 12:45:00,491.96,492.21,491.7,492.1,1300.0,478.7493,478.9925,478.4962,478.8855,1300.0
2022-09-30 12:50:00,491.91,491.91,490.26,490.95,1574.0,478.7006,478.7006,477.0949,477.7664,1574.0
2022-09-30 12:55:00,490.99,491.46,490.97,490.97,1310.0,477.8053,478.2627,477.7858,477.7858,1310.0
2022-09-30 13:00:00,490.94,491.13,490.4,490.93,2112.0,477.7567,477.9415,477.2312,477.7469,2112.0
2022-09-30 13:05:00,491.0,491.43,490.92,491.32,1676.0,477.815,478.2335,477.7372,478.1264,1676.0
2022-09-30 13:10:00,491.31,491.57,490.77,490.8,3056.0,478.1167,478.3697,477.5912,477.6204,3056.0
2022-09-30 13:15:00,490.98,491.34,490.58,491.23,3625.0,477.7956,478.1459,477.4063,478.0389,3625.0
2022-09-30 13:20:00,491.33,492.24,491.32,491.65,3099.0,478.1362,479.0217,478.1264,478.4476,3099.0
2022-09-30 13:25:00,491.75,492.28,491.41,492.12,1900.0,478.5449,479.0607,478.214,478.905,1900.0
2022-09-30 13:30:00,492.11,492.11,491.14,491.19,1983.0,478.8952,478.8952,477.9513,477.9999,1983.0
2022-09-30 13:35:00,491.13,491.19,490.76,491.09,2301.0,477.9415,477.9999,477.5815,477.9026,2301.0
2022-09-30 13:40:00,491.14,491.24,490.93,491.23,3300.0,477.9513,478.0486,477.7469,478.0389,3300.0
2022-09-30 13:45:00,491.12,491.22,490.5,490.66,2773.0,477.9318,478.0291,477.3285,477.4842,2773.0
2022-09-30 13:50:00,490.66,491.19,490.32,490.69,3253.0,477.4842,477.9999,477.1533,477.5134,3253.0
2022-09-30 13:55:00,490.81,490.9,490.33,490.89,6974.0,477.6301,477.7177,477.163,477.708,6974.0
2022-09-30 14:00:00,490.58,490.85,490.22,490.48,2948.0,477.4063,477.6691,477.056,477.309,2948.0
2022-09-30 14:05:00,490.27,491.18,490.26,490.95,2157.0,477.1046,477.9902,477.0949,477.7664,2157.0
2022-09-30 14:10:00,491.13,491.33,490.65,490.66,3600.0,477.9415,478.1362,477.4744,477.4842,3600.0
2022-09-30 14:15:00,490.76,491.36,490.09,490.18,2770.0,477.5815,478.1654,476.9295,477.0171,2770.0
2022-09-30 14:20:00,489.96,490.2,489.33,489.62,4248.0,476.803,477.0365,476.1899,476.4721,4248.0
2022-09-30 14:25:00,489.43,489.43,488.5,488.51,4539.0,476.2872,476.2872,475.3822,475.3919,4539.0
2022-09-30 14:30:00,488.58,488.94,488.23,488.94,6509.0,475.46,475.8104,475.1194,475.8104,6509.0
2022-09-30 14:35:00,488.95,488.95,488.06,488.47,2600.0,475.8201,475.8201,474.954,475.353,2600.0
2022-09-30 14:40:00,488.58,488.69,487.13,487.21,1608.0,475.46,475.5671,474.049,474.1268,1608.0
2022-09-30 14:45:00,487.38,487.95,486.63,487.95,2320.0,474.2922,474.8469,473.5624,474.8469,2320.0
2022-09-30 14:50:00,487.76,488.77,487.76,488.67,3645.0,474.662,475.6449,474.662,475.5476,3645.0
2022-09-30 14:55:00,488.59,488.59,487.72,487.89,2002.0,475.4698,475.4698,474.6231,474.7886,2002.0
2022-09-30 15:00:00,487.84,489.67,487.6,489.0,2821.0,474.7399,476.5208,474.5063,475.8687,2821.0
2022-09-30 15:05:00,489.12,489.74,489.11,489.46,2567.0,475.9855,476.5889,475.9758,476.3164,2567.0
2022-09-30 15:10:00,489.71,489.98,488.74,488.97,13061.0,476.5597,476.8224,475.6157,475.8396,13061.0
2022-09-30 15:15:00,488.83,488.99,488.31,488.45,20910.0,475.7033,475.859,475.1973,475.3335,20910.0
2022-09-30 15:20:00,488.49,488.72,487.79,488.31,8450.0,475.3724,475.5963,474.6912,475.1973,8450.0
2022-09-30 15:25:00,488.19,488.48,487.44,488.48,4532.0,475.0805,475.3627,474.3506,475.3627,4532.0
2022-09-30 15:30:00,488.84,488.99,487.82,487.83,6584.0,475.713,475.859,474.7204,474.7302,6584.0
2022-09-30 15:35:00,488.06,488.12,487.13,487.26,12003.0,474.954,475.0124,474.049,474.1755,12003.0
2022-09-30 15:40:00,487.09,487.67,486.73,486.95,11201.0,474.01,474.5745,473.6597,473.8738,11201.0
2022-09-30 15:45:00,487.11,487.55,486.2,487.11,14298.0,474.0295,474.4577,473.1439,474.0295,14298.0
2022-09-30 15:50:00,486.96,486.97,484.42,484.71,53211.0,473.8835,473.8933,471.4117,471.6939,53211.0
2022-09-30 15:55:00,484.64,485.63,484.44,485.19,75023.0,471.6258,472.5892,471.4312,472.1611,75023.0
2022-10-03 09:30:00,486.62,489.11,485.59,487.43,6576.0,473.5527,475.9758,472.5503,474.3409,6576.0
2022-10-03 09:35:00,487.39,491.04,487.39,490.93,2002.0,474.302,477.854,474.302,477.7469,2002.0
2022-10-03 09:40:00,490.99,493.36,490.61,492.72,2600.0,477.8053,480.1117,477.4355,479.4889,2600.0
2022-10-03 09:45:00,493.65,495.32,492.94,494.86,6052.0,480.3939,482.019,479.7029,481.5714,6052.0
2022-10-03 09:50:00,493.87,493.91,492.77,492.77,1446.0,480.608,480.6469,479.5375,479.5375,1446.0
2022-10-03 09:55:00,493.25,495.28,493.2,494.62,5914.0,480.0046,481.9801,479.956,481.3378,5914.0
2022-10-03 10:00:00,495.06,497.26,495.04,495.04,4218.0,481.766,483.9069,481.7466,481.7466,4218.0
2022-10-03 10:05:00,495.04,497.27,495.04,496.27,15063.0,481.7466,483.9167,481.7466,482.9435,15063.0
2022-10-03 10:10:00,496.46,497.63,495.98,495.98,3250.0,483.1284,484.267,482.6613,482.6613,3250.0
2022-10-03 10:15:00,496.3,496.75,495.54,496.72,2398.0,482.9727,483.4106,482.2331,483.3814,2398.0
2022-10-03 10:20:00,496.56,496.88,496.56,496.58,971.0,483.2257,483.5371,483.2257,483.2452,971.0
2022-10-03 10:25:00,496.98,497.09,495.1,495.16,4505.0,483.6345,483.7415,481.8049,481.8633,4505.0
2022-10-03 10:30:00,495.73,496.15,495.71,495.95,2000.0,482.418,482.8267,482.3986,482.6321,2000.0
2022-10-03 10:35:00,495.79,495.79,494.26,494.78,1750.0,482.4764,482.4764,480.9875,481.4935,1750.0
2022-10-03 10:40:00,494.66,495.64,494.61,495.18,3811.0,481.3768,482.3304,481.3281,481.8828,3811.0
2022-10-03 10:45:00,495.45,496.02,495.01,495.79,1900.0,482.1455,482.7002,481.7174,482.4764,1900.0
2022-10-03 10:50:00,496.0,496.5,495.57,495.75,5686.0,482.6808,483.1673,482.2623,482.4375,5686.0
2022-10-03 10:55:00,495.59,496.21,495.3,495.49,3850.0,482.2818,482.8851,481.9996,482.1845,3850.0
2022-10-03 11:00:00,495.47,495.53,493.41,493.74,2605.0,482.165,482.2234,480.1603,480.4815,2605.0
2022-10-03 11:05:00,493.64,494.9,493.4,494.49,3180.0,480.3841,481.6103,480.1506,481.2113,3180.0
2022-10-03 11:10:00,494.53,494.66,493.57,493.57,3470.0,481.2502,481.3768,480.316,480.316,3470.0
2022-10-03 11:15:00,493.69,493.94,493.52,493.8,4919.0,480.4328,480.6761,480.2674,480.5399,4919.0
2022-10-03 11:20:00,493.63,495.06,492.72,495.05,27702.0,480.3744,481.766,479.4889,481.7563,27702.0
2022-10-03 11:25:00,495.17,495.33,493.51,495.04,4528.0,481.8731,482.0288,480.2576,481.7466,4528.0
2022-10-03 11:30:00,495.0,495.0,494.45,494.54,3380.0,481.7076,481.7076,481.1724,481.26,3380.0
2022-10-03 11:35:00,494.2,494.57,493.67,494.43,3212.0,480.9291,481.2892,480.4133,481.1529,3212.0
2022-10-03 11:40:00,494.59,494.6,493.89,493.9,2255.0,481.3086,481.3184,480.6274,480.6372,2255.0
2022-10-03 11:45:00,493.45,493.45,492.53,492.97,1730.0,480.1992,480.1992,479.304,479.7321,1730.0
2022-10-03 11:50:00,493.21,493.71,492.96,493.43,4001.0,479.9657,480.4523,479.7224,480.1798,4001.0
2022-10-03 11:55:00,493.38,493.52,492.85,493.21,1869.0,480.1311,480.2674,479.6154,479.9657,1869.0
2022-10-03 12:00:00,493.42,494.02,493.41,494.02,800.0,480.1701,480.7539,480.1603,480.7539,800.0
2022-10-03 12:05:00,494.11,495.07,493.84,495.0,3226.0,480.8415,481.7757,480.5788,481.7076,3226.0
2022-10-03 12:10:00,495.07,495.39,494.68,494.69,3051.0,481.7757,482.0872,481.3962,481.406,3051.0
2022-10-03 12:15:00,494.6,494.9,494.56,494.56,600.0,481.3184,481.6103,481.2794,481.2794,600.0
2022-10-03 12:20:00,494.37,494.57,493.74,494.57,2016.0,481.0945,481.2892,480.4815,481.2892,2016.0
2022-10-03 12:25:00,494.5,495.28,493.16,493.38,9194.0,481.2211,481.9801,479.917,480.1311,9194.0
2022-10-03 12:30:00,493.18,493.67,493.1,493.67,2700.0,479.9365,480.4133,479.8586,480.4133,2700.0
2022-10-03 12:35:00,493.72,493.98,492.95,493.47,2801.0,480.462,480.715,479.7127,480.2187,2801.0
2022-10-03 12:40:00,493.57,493.57,493.17,493.47,1300.0,480.316,480.316,479.9268,480.2187,1300.0
2022-10-03 12:45:00,493.71,493.78,493.39,493.4,2100.0,480.4523,480.5204,480.1409,480.1506,2100.0
2022-10-03 12:50:00,493.23,493.23,492.28,492.4,3103.0,479.9852,479.9852,479.0607,479.1774,3103.0
2022-10-03 12:55:00,492.61,492.86,492.53,492.78,1472.0,479.3818,479.6251,479.304,479.5472,1472.0
2022-10-03 13:00:00,493.13,493.65,492.84,493.64,1620.0,479.8878,480.3939,479.6056,480.3841,1620.0
2022-10-03 13:05:00,493.68,494.4,493.67,494.4,1839.0,480.4231,481.1237,480.4133,481.1237,1839.0
2022-10-03 13:10:00,494.61,494.85,494.28,494.83,1346.0,481.3281,481.5617,481.007,481.5422,1346.0
2022-10-03 13:15:00,494.92,495.04,494.74,494.83,2208.0,481.6298,481.7466,481.4546,481.5422,2208.0
2022-10-03 13:20:00,494.84,496.01,494.84,495.58,3506.0,481.5519,482.6905,481.5519,482.2721,3506.0
2022-10-03 13:25:00,495.78,495.78,494.91,494.91,1015.0,482.4667,482.4667,481.62,481.62,1015.0
2022-10-03 13:30:00,494.95,496.32,494.95,496.12,3507.0,481.659,482.9922,481.659,482.7976,3507.0
2022-10-03 13:35:00,496.31,496.71,496.03,496.43,2238.0,482.9824,483.3717,482.71,483.0992,2238.0
2022-10-03 13:40:00,496.54,496.94,496.44,496.62,3796.0,483.2063,483.5955,483.109,483.2841,3796.0
2022-10-03 13:45:00,496.69,497.35,496.69,497.22,2993.0,483.3522,483.9945,483.3522,483.868,2993.0
2022-10-03 13:50:00,496.93,497.0,496.72,496.73,1352.0,483.5858,483.6539,483.3814,483.3912,1352.0
2022-10-03 13:55:00,496.68,496.88,496.52,496.88,1400.0,483.3425,483.5371,483.1868,483.5371,1400.0
2022-10-03 14:00:00,496.99,497.6,496.99,497.6,1204.0,483.6442,484.2378,483.6442,484.2378,1204.0
2022-10-03 14:05:00,497.73,498.33,497.36,497.62,4576.0,484.3643,484.9482,484.0043,484.2573,4576.0
2022-10-03 14:10:00,497.74,497.96,497.74,497.96,946.0,484.374,484.5881,484.374,484.5881,946.0
2022-10-03 14:15:00,497.98,498.16,497.87,498.02,1963.0,484.6076,484.7828,484.5006,484.6465,1963.0
2022-10-03 14:20:00,498.13,498.59,497.84,498.48,7876.0,484.7536,485.2012,484.4714,485.0942,7876.0
2022-10-03 14:25:00,498.46,499.0,498.46,498.94,5734.0,485.0747,485.6002,485.0747,485.5418,5734.0
2022-10-03 14:30:00,498.88,499.0,498.63,498.63,700.0,485.4834,485.6002,485.2401,485.2401,700.0
2022-10-03 14:35:00,498.54,499.67,498.53,499.67,1575.0,485.1526,486.2522,485.1428,486.2522,1575.0
2022-10-03 14:40:00,499.55,500.33,499.55,499.76,3500.0,486.1354,486.8945,486.1354,486.3398,3500.0
2022-10-03 14:45:00,499.88,500.01,499.68,499.96,2000.0,486.4566,486.5831,486.262,486.5344,2000.0
2022-10-03 14:50:00,500.19,500.81,500.19,500.8,2859.0,486.7583,487.3616,486.7583,487.3519,2859.0
2022-10-03 14:55:00,501.0,501.08,500.56,500.72,2916.0,487.5465,487.6244,487.1183,487.274,2916.0
2022-10-03 15:00:00,500.6,500.63,500.37,500.37,1510.0,487.1572,487.1864,486.9334,486.9334,1510.0
2022-10-03 15:05:00,500.46,501.08,500.45,500.55,2471.0,487.021,487.6244,487.0113,487.1086,2471.0
2022-10-03 15:10:00,500.58,500.58,499.74,499.74,3040.0,487.1378,487.1378,486.3203,486.3203,3040.0
2022-10-03 15:15:00,499.76,500.31,499.39,500.31,5300.0,486.3398,486.875,485.9797,486.875,5300.0
2022-10-03 15:20:00,500.13,500.5,500.05,500.11,1772.0,486.6999,487.0599,486.622,486.6804,1772.0
2022-10-03 15:25:00,500.55,500.74,500.48,500.53,2391.0,487.1086,487.2935,487.0405,487.0891,2391.0
2022-10-03 15:30:00,500.55,501.34,500.55,501.01,4894.0,487.1086,487.8774,487.1086,487.5562,4894.0
2022-10-03 15:35:00,500.99,501.06,500.37,500.93,5855.0,487.5368,487.6049,486.9334,487.4784,5855.0
2022-10-03 15:40:00,501.0,501.26,500.51,500.56,5469.0,487.5465,487.7995,487.0697,487.1183,5469.0
2022-10-03 15:45:00,500.56,500.56,499.65,500.03,10720.0,487.1183,487.1183,486.2328,486.6026,10720.0
2022-10-03 15:50:00,499.82,500.11,499.2,500.11,15521.0,486.3982,486.6804,485.7948,486.6804,15521.0
2022-10-03 15:55:00,500.02,500.15,498.93,499.7,28764.0,486.5928,486.7193,485.5321,486.2814,28764.0
2022-10-04 09:30:00,500.73,503.1,499.8,503.1,16646.0,487.2838,489.5901,486.3787,489.5901,16646.0
2022-10-04 09:35:00,504.35,504.35,502.84,504.16,2300.0,490.8065,490.8065,489.3371,490.6217,2300.0
2022-10-04 09:40:00,504.76,506.91,503.76,506.91,4794.0,491.2055,493.2978,490.2324,493.2978,4794.0
2022-10-04 09:45:00,505.99,507.21,505.3,505.3,4458.0,492.4025,493.5897,491.731,491.731,4458.0
2022-10-04 09:50:00,505.0,505.21,502.25,503.06,4098.0,491.4391,491.6435,488.7629,489.5512,4098.0
2022-10-04 09:55:00,502.55,504.93,502.13,504.92,3528.0,489.0549,491.371,488.6462,491.3612,3528.0
2022-10-04 10:00:00,504.26,504.67,503.36,503.55,2060.0,490.719,491.118,489.8431,490.028,2060.0
2022-10-04 10:05:00,503.67,505.91,502.9,505.91,7173.0,490.1448,492.3247,489.3955,492.3247,7173.0
2022-10-04 10:10:00,505.99,506.61,504.92,504.92,1323.0,492.4025,493.0059,491.3612,491.3612,1323.0
2022-10-04 10:15:00,504.95,504.95,504.41,504.41,2740.0,491.3904,491.3904,490.8649,490.8649,2740.0
2022-10-04 10:20:00,503.8,503.8,502.87,503.45,2393.0,490.2713,490.2713,489.3663,489.9307,2393.0
2022-10-04 10:25:00,503.32,503.5,501.94,502.34,7668.0,489.8042,489.9794,488.4613,488.8505,7668.0
2022-10-04 10:30:00,503.15,503.22,501.12,502.02,5083.0,489.6388,489.7069,487.6633,488.5391,5083.0
2022-10-04 10:35:00,501.78,502.23,501.04,502.23,3747.0,488.3056,488.7435,487.5854,488.7435,3747.0
2022-10-04 10:40:00,502.26,502.3,501.34,501.34,5847.0,488.7727,488.8116,487.8774,487.8774,5847.0
2022-10-04 10:45:00,501.3,502.44,501.25,502.03,4376.0,487.8385,488.9478,487.7898,488.5488,4376.0
2022-10-04 10:50:00,502.0,502.68,501.45,501.46,4820.0,488.5197,489.1814,487.9844,487.9942,4820.0
2022-10-04 10:55:00,502.56,503.96,502.42,503.91,2308.0,489.0646,490.427,488.9284,490.3784,2308.0
2022-10-04 11:00:00,503.48,503.55,502.86,503.32,1109.0,489.9599,490.028,489.3566,489.8042,1109.0
2022-10-04 11:05:00,502.91,504.58,502.91,503.77,5567.0,489.4052,491.0304,489.4052,490.2421,5567.0
2022-10-04 11:10:00,503.63,504.55,503.4,503.95,5607.0,490.1059,491.0012,489.8821,490.4173,5607.0
2022-10-04 11:15:00,503.99,504.37,503.66,504.31,2320.0,490.4562,490.826,490.1351,490.7676,2320.0
2022-10-04 11:20:00,504.23,504.95,504.19,504.4,8246.0,490.6898,491.3904,490.6508,490.8552,8246.0
2022-10-04 11:25:00,504.24,505.5,504.1,504.19,3115.0,490.6995,491.9257,490.5633,490.6508,3115.0
2022-10-04 11:30:00,504.64,505.01,503.48,503.78,2820.0,491.0888,491.4488,489.9599,490.2519,2820.0
2022-10-04 11:35:00,504.28,504.58,503.97,504.58,1814.0,490.7384,491.0304,490.4368,491.0304,1814.0
2022-10-04 11:40:00,504.39,504.6,503.74,504.47,2042.0,490.8455,491.0498,490.2129,490.9233,2042.0
2022-10-04 11:45:00,504.24,504.86,503.54,503.55,5080.0,490.6995,491.3029,490.0183,490.028,5080.0
2022-10-04 11:50:00,503.42,503.8,503.13,503.71,3191.0,489.9015,490.2713,489.6193,490.1837,3191.0
2022-10-04 11:55:00,503.61,504.0,503.03,503.36,1671.0,490.0864,490.4659,489.522,489.8431,1671.0
2022-10-04 12:00:00,503.63,504.31,503.45,504.29,3431.0,490.1059,490.7676,489.9307,490.7482,3431.0
2022-10-04 12:05:00,504.27,504.27,503.22,503.22,6779.0,490.7287,490.7287,489.7069,489.7069,6779.0
2022-10-04 12:10:00,503.19,503.19,502.56,502.63,2194.0,489.6777,489.6777,489.0646,489.1327,2194.0
2022-10-04 12:15:00,502.49,502.68,502.32,502.68,1939.0,488.9965,489.1814,488.8311,489.1814,1939.0
2022-10-04 12:20:00,502.53,502.53,501.99,502.46,1865.0,489.0354,489.0354,488.5099,488.9673,1865.0
2022-10-04 12:25:00,502.43,503.41,502.42,502.78,1200.0,488.9381,489.8918,488.9284,489.2787,1200.0
2022-10-04 12:30:00,503.25,503.45,503.18,503.45,600.0,489.7361,489.9307,489.668,489.9307,600.0
2022-10-04 12:35:00,503.02,503.34,502.96,502.96,590.0,489.5123,489.8237,489.4539,489.4539,590.0
2022-10-04 12:40:00,503.18,503.31,502.91,503.28,2100.0,489.668,489.7945,489.4052,489.7653,2100.0
2022-10-04 12:45:00,502.96,502.98,502.18,502.18,3355.0,489.4539,489.4733,488.6948,488.6948,3355.0
2022-10-04 12:50:00,502.11,502.48,501.91,502.01,2910.0,488.6267,488.9868,488.4321,488.5294,2910.0
2022-10-04 12:55:00,502.08,502.28,501.79,502.28,845.0,488.5975,488.7921,488.3153,488.7921,845.0
2022-10-04 13:00:00,502.24,502.24,501.53,501.81,600.0,488.7532,488.7532,488.0623,488.3348,600.0
2022-10-04 13:05:00,501.61,501.61,501.05,501.49,2635.0,488.1401,488.1401,487.5952,488.0233,2635.0
2022-10-04 13:10:00,501.09,501.1,500.56,500.93,3901.0,487.6341,487.6438,487.1183,487.4784,3901.0
2022-10-04 13:15:00,500.66,500.7,499.98,500.1,5797.0,487.2156,487.2546,486.5539,486.6707,5797.0
2022-10-04 13:20:00,499.96,500.49,499.71,500.31,1517.0,486.5344,487.0502,486.2911,486.875,1517.0
2022-10-04 13:25:00,500.36,500.88,500.3,500.53,4380.0,486.9237,487.4297,486.8653,487.0891,4380.0
2022-10-04 13:30:00,500.38,500.53,499.99,500.18,4445.0,486.9432,487.0891,486.5636,486.7485,4445.0
2022-10-04 13:35:00,500.36,500.36,499.74,500.01,1204.0,486.9237,486.9237,486.3203,486.5831,1204.0
2022-10-04 13:40:00,500.15,500.67,500.15,500.27,1415.0,486.7193,487.2254,486.7193,486.8361,1415.0
2022-10-04 13:45:00,500.3,500.55,500.22,500.23,2600.0,486.8653,487.1086,486.7875,486.7972,2600.0
2022-10-04 13:50:00,500.2,500.77,500.2,500.76,1600.0,486.768,487.3227,486.768,487.313,1600.0
2022-10-04 13:55:00,500.7,501.02,500.47,500.71,2600.0,487.2546,487.566,487.0307,487.2643,2600.0
2022-10-04 14:00:00,500.77,500.91,500.48,500.73,2349.0,487.3227,487.4589,487.0405,487.2838,2349.0
2022-10-04 14:05:00,500.8,501.2,500.76,501.06,1622.0,487.3519,487.7411,487.313,487.6049,1622.0
2022-10-04 14:10:00,501.25,501.48,500.7,500.71,2700.0,487.7898,488.0136,487.2546,487.2643,2700.0
2022-10-04 14:15:00,500.45,500.95,500.2,500.2,1300.0,487.0113,487.4978,486.768,486.768,1300.0
2022-10-04 14:20:00,500.34,500.35,500.28,500.28,400.0,486.9042,486.914,486.8458,486.8458,400.0
2022-10-04 14:25:00,500.4,500.41,499.2,499.2,4043.0,486.9626,486.9724,485.7948,485.7948,4043.0
2022-10-04 14:30:00,499.4,499.76,499.4,499.65,2491.0,485.9895,486.3398,485.9895,486.2328,2491.0
2022-10-04 14:35:00,499.5,499.58,499.32,499.56,2501.0,486.0868,486.1646,485.9116,486.1452,2501.0
2022-10-04 14:40:00,499.74,499.75,499.52,499.52,1294.0,486.3203,486.3301,486.1062,486.1062,1294.0
2022-10-04 14:45:00,499.73,500.81,499.73,500.81,837.0,486.3106,487.3616,486.3106,487.3616,837.0
2022-10-04 14:50:00,501.09,501.36,501.09,501.23,1100.0,487.6341,487.8968,487.6341,487.7703,1100.0
2022-10-04 14:55:00,501.28,501.82,501.28,501.55,1294.0,487.819,488.3445,487.819,488.0817,1294.0
2022-10-04 15:00:00,501.4,502.01,501.29,501.68,3336.0,487.9358,488.5294,487.8287,488.2082,3336.0
2022-10-04 15:05:00,501.68,501.93,501.43,501.55,4770.0,488.2082,488.4515,487.965,488.0817,4770.0
2022-10-04 15:10:00,501.37,501.37,500.4,500.87,2379.0,487.9066,487.9066,486.9626,487.42,2379.0
2022-10-04 15:15:00,500.82,501.36,500.72,501.09,1531.0,487.3713,487.8968,487.274,487.6341,1531.0
2022-10-04 15:20:00,500.84,501.5,500.56,501.5,2692.0,487.3908,488.0331,487.1183,488.0331,2692.0
2022-10-04 15:25:00,501.56,502.0,501.56,501.94,2000.0,488.0915,488.5197,488.0915,488.4613,2000.0
2022-10-04 15:30:00,501.93,502.0,501.43,501.74,3107.0,488.4515,488.5197,487.965,488.2666,3107.0
2022-10-04 15:35:00,501.84,503.56,501.76,503.52,6900.0,488.3639,490.0378,488.2861,489.9988,6900.0
2022-10-04 15:40:00,503.34,503.39,502.67,502.93,4281.0,489.8237,489.8723,489.1717,489.4247,4281.0
2022-10-04 15:45:00,502.61,503.37,502.57,502.94,8908.0,489.1133,489.8529,489.0743,489.4344,8908.0
2022-10-04 15:50:00,503.25,503.67,503.07,503.42,10653.0,489.7361,490.1448,489.5609,489.9015,10653.0
2022-10-04 15:55:00,503.57,504.11,502.82,504.11,28152.0,490.0475,490.573,489.3176,490.573,28152.0
2022-10-05 09:30:00,501.79,503.26,500.96,501.99,7028.0,488.3153,489.7458,487.5076,488.5099,7028.0
2022-10-05 09:35:00,503.62,503.62,501.62,501.62,1360.0,490.0962,490.0962,488.1499,488.1499,1360.0
2022-10-05 09:40:00,502.41,502.65,501.18,501.78,3731.0,488.9186,489.1522,487.7217,488.3056,3731.0
2022-10-05 09:45:00,501.84,502.39,501.09,501.47,2111.0,488.3639,488.8992,487.6341,488.0039,2111.0
2022-10-05 09:50:00,501.0,501.66,500.66,501.36,1740.0,487.5465,488.1888,487.2156,487.8968,1740.0
2022-10-05 09:55:00,501.12,503.02,501.12,501.86,3227.0,487.6633,489.5123,487.6633,488.3834,3227.0
2022-10-05 10:00:00,501.97,501.97,500.02,500.7,3517.0,488.4905,488.4905,486.5928,487.2546,3517.0
2022-10-05 10:05:00,500.26,501.31,500.26,500.99,3605.0,486.8264,487.8482,486.8264,487.5368,3605.0
2022-10-05 10:10:00,500.73,501.02,500.27,500.75,1400.0,487.2838,487.566,486.8361,487.3032,1400.0
2022-10-05 10:15:00,500.56,500.77,499.51,500.77,2578.0,487.1183,487.3227,486.0965,487.3227,2578.0
2022-10-05 10:20:00,501.31,501.71,500.78,501.09,2025.0,487.8482,488.2374,487.3324,487.6341,2025.0
2022-10-05 10:25:00,500.57,501.48,500.57,501.26,2310.0,487.1281,488.0136,487.1281,487.7995,2310.0
2022-10-05 10:30:00,501.28,501.28,500.9,500.93,600.0,487.819,487.819,487.4492,487.4784,600.0
2022-10-05 10:35:00,500.86,501.18,500.61,501.03,1500.0,487.4103,487.7217,487.167,487.5757,1500.0
2022-10-05 10:40:00,500.77,501.08,500.55,500.6,2431.0,487.3227,487.6244,487.1086,487.1572,2431.0
2022-10-05 10:45:00,500.61,500.61,500.21,500.22,1351.0,487.167,487.167,486.7777,486.7875,1351.0
2022-10-05 10:50:00,500.02,500.33,499.58,500.08,1800.0,486.5928,486.8945,486.1646,486.6512,1800.0
2022-10-05 10:55:00,499.97,499.97,499.14,499.49,2216.0,486.5442,486.5442,485.7365,486.0771,2216.0
2022-10-05 11:00:00,499.47,499.69,499.26,499.27,1301.0,486.0576,486.2717,485.8532,485.863,1301.0
2022-10-05 11:05:00,499.22,499.3,498.17,498.37,1500.0,485.8143,485.8922,484.7925,484.9871,1500.0
2022-10-05 11:10:00,498.8,499.57,498.8,499.02,3401.0,485.4056,486.1549,485.4056,485.6197,3401.0
2022-10-05 11:15:00,498.75,500.71,498.57,500.47,4950.0,485.3569,487.2643,485.1818,487.0307,4950.0
2022-10-05 11:20:00,500.21,500.76,499.7,500.76,1650.0,486.7777,487.313,486.2814,487.313,1650.0
2022-10-05 11:25:00,500.95,500.95,499.95,500.49,2503.0,487.4978,487.4978,486.5247,487.0502,2503.0
2022-10-05 11:30:00,500.68,500.68,500.23,500.56,2361.0,487.2351,487.2351,486.7972,487.1183,2361.0
2022-10-05 11:35:00,501.02,501.59,501.01,501.07,2012.0,487.566,488.1207,487.5562,487.6146,2012.0
2022-10-05 11:40:00,501.37,501.76,501.27,501.5,2400.0,487.9066,488.2861,487.8093,488.0331,2400.0
2022-10-05 11:45:00,501.5,501.68,501.13,501.13,1400.0,488.0331,488.2082,487.673,487.673,1400.0
2022-10-05 11:50:00,501.33,501.4,501.1,501.1,2119.0,487.8676,487.9358,487.6438,487.6438,2119.0
2022-10-05 11:55:00,500.98,501.44,500.58,500.6,2800.0,487.527,487.9747,487.1378,487.1572,2800.0
2022-10-05 12:00:00,500.54,500.55,500.19,500.24,1300.0,487.0989,487.1086,486.7583,486.8069,1300.0
2022-10-05 12:05:00,500.47,501.38,500.46,501.13,3916.0,487.0307,487.9163,487.021,487.673,3916.0
2022-10-05 12:10:00,501.36,501.94,501.36,501.94,3053.0,487.8968,488.4613,487.8968,488.4613,3053.0
2022-10-05 12:15:00,502.0,503.1,502.0,502.83,3178.0,488.5197,489.5901,488.5197,489.3274,3178.0
2022-10-05 12:20:00,502.57,502.85,502.29,502.84,1505.0,489.0743,489.3468,488.8019,489.3371,1505.0
2022-10-05 12:25:00,502.89,502.94,502.31,502.67,7621.0,489.3858,489.4344,488.8213,489.1717,7621.0
2022-10-05 12:30:00,502.87,503.17,502.34,502.58,2438.0,489.3663,489.6582,488.8505,489.0841,2438.0
2022-10-05 12:35:00,502.4,502.65,501.84,502.4,1530.0,488.9089,489.1522,488.3639,488.9089,1530.0
2022-10-05 12:40:00,502.46,502.59,502.24,502.58,1319.0,488.9673,489.0938,488.7532,489.0841,1319.0
2022-10-05 12:45:00,502.65,503.03,502.65,503.03,2400.0,489.1522,489.522,489.1522,489.522,2400.0
2022-10-05 12:50:00,503.44,504.62,502.58,504.62,11792.0,489.921,491.0693,489.0841,491.0693,11792.0
2022-10-05 12:55:00,504.41,504.41,503.69,504.0,4418.0,490.8649,490.8649,490.1643,490.4659,4418.0
2022-10-05 13:00:00,504.0,504.56,503.91,504.51,4883.0,490.4659,491.0109,490.3784,490.9623,4883.0
2022-10-05 13:05:00,504.37,504.8,504.37,504.8,2064.0,490.826,491.2445,490.826,491.2445,2064.0
2022-10-05 13:10:00,504.23,505.2,504.23,505.2,1827.0,490.6898,491.6337,490.6898,491.6337,1827.0
2022-10-05 13:15:00,505.12,505.85,505.02,505.55,1638.0,491.5559,492.2663,491.4586,491.9743,1638.0
2022-10-05 13:20:00,505.85,506.01,505.36,505.56,2550.0,492.2663,492.422,491.7894,491.9841,2550.0
2022-10-05 13:25:00,505.36,506.46,505.36,506.0,12998.0,491.7894,492.8599,491.7894,492.4122,12998.0
2022-10-05 13:30:00,505.99,505.99,504.85,505.01,4819.0,492.4025,492.4025,491.2931,491.4488,4819.0
2022-10-05 13:35:00,505.1,505.28,503.83,504.06,2125.0,491.5364,491.7116,490.3005,490.5243,2125.0
2022-10-05 13:40:00,504.17,504.69,503.92,504.69,4406.0,490.6314,491.1374,490.3881,491.1374,4406.0
2022-10-05 13:45:00,504.69,504.69,504.08,504.22,1700.0,491.1374,491.1374,490.5438,490.68,1700.0
2022-10-05 13:50:00,504.42,504.59,503.95,503.95,4626.0,490.8747,491.0401,490.4173,490.4173,4626.0
2022-10-05 13:55:00,504.0,504.33,503.98,504.32,2324.0,490.4659,490.7871,490.4465,490.7774,2324.0
2022-10-05 14:00:00,504.43,504.83,504.25,504.26,2500.0,490.8844,491.2737,490.7092,490.719,2500.0
2022-10-05 14:05:00,504.24,504.72,504.14,504.55,1839.0,490.6995,491.1666,490.6022,491.0012,1839.0
2022-10-05 14:10:00,504.53,505.15,504.34,504.79,3209.0,490.9817,491.5851,490.7968,491.2347,3209.0
2022-10-05 14:15:00,504.76,505.48,504.76,505.48,3300.0,491.2055,491.9062,491.2055,491.9062,3300.0
2022-10-05 14:20:00,505.37,505.74,505.32,505.57,3700.0,491.7992,492.1592,491.7505,491.9938,3700.0
2022-10-05 14:25:00,505.57,506.97,505.41,506.57,9385.0,491.9938,493.3562,491.8381,492.9669,9385.0
2022-10-05 14:30:00,506.0,506.2,505.84,505.99,5577.0,492.4122,492.6069,492.2565,492.4025,5577.0
2022-10-05 14:35:00,506.16,506.53,505.86,506.04,2200.0,492.5679,492.928,492.276,492.4512,2200.0
2022-10-05 14:40:00,505.95,506.3,505.9,506.16,5809.0,492.3636,492.7042,492.3149,492.5679,5809.0
2022-10-05 14:45:00,506.29,506.29,505.85,506.0,9104.0,492.6945,492.6945,492.2663,492.4122,9104.0
2022-10-05 14:50:00,506.12,506.53,505.94,506.19,6000.0,492.529,492.928,492.3539,492.5971,6000.0
2022-10-05 14:55:00,506.3,506.45,505.67,506.35,7625.0,492.7042,492.8502,492.0911,492.7528,7625.0
2022-10-05 15:00:00,506.69,507.27,506.45,507.27,2418.0,493.0837,493.6481,492.8502,493.6481,2418.0
2022-10-05 15:05:00,507.01,507.29,506.42,507.29,2635.0,493.3951,493.6676,492.821,493.6676,2635.0
2022-10-05 15:10:00,507.09,507.61,506.91,507.61,4119.0,493.473,493.979,493.2978,493.979,4119.0
2022-10-05 15:15:00,507.33,507.57,507.1,507.41,4253.0,493.7065,493.9401,493.4827,493.7844,4253.0
2022-10-05 15:20:00,507.18,507.43,506.95,507.06,1500.0,493.5606,493.8038,493.3367,493.4438,1500.0
2022-10-05 15:25:00,506.94,506.95,506.35,506.65,5639.0,493.327,493.3367,492.7528,493.0448,5639.0
2022-10-05 15:30:00,506.58,506.85,506.04,506.04,3253.0,492.9767,493.2394,492.4512,492.4512,3253.0
2022-10-05 15:35:00,506.17,506.38,505.14,505.25,3473.0,492.5777,492.782,491.5753,491.6824,3473.0
2022-10-05 15:40:00,505.17,505.76,504.96,505.38,6635.0,491.6045,492.1787,491.4002,491.8089,6635.0
2022-10-05 15:45:00,505.32,505.46,504.89,505.0,9816.0,491.7505,491.8867,491.332,491.4391,9816.0
2022-10-05 15:50:00,505.01,505.5,504.59,504.81,40563.0,491.4488,491.9257,491.0401,491.2542,40563.0
2022-10-05 15:55:00,504.95,505.44,504.09,504.73,33490.0,491.3904,491.8673,490.5535,491.1763,33490.0
2022-10-06 09:30:00,503.47,503.47,500.63,500.71,6251.0,489.9502,489.9502,487.1864,487.2643,6251.0
2022-10-06 09:35:00,500.82,502.29,499.2,502.29,4501.0,487.3713,488.8019,485.7948,488.8019,4501.0
2022-10-06 09:40:00,501.17,503.11,501.17,502.06,2060.0,487.7119,489.5998,487.7119,488.578,2060.0
2022-10-06 09:45:00,501.36,503.91,501.36,502.03,2537.0,487.8968,490.3784,487.8968,488.5488,2537.0
2022-10-06 09:50:00,502.67,504.5,502.26,504.32,4300.0,489.1717,490.9525,488.7727,490.7774,4300.0
2022-10-06 09:55:00,503.71,503.89,502.14,502.2,2500.0,490.1837,490.3589,488.6559,488.7143,2500.0
2022-10-06 10:00:00,502.14,502.84,500.65,500.65,15798.0,488.6559,489.3371,487.2059,487.2059,15798.0
2022-10-06 10:05:00,499.75,500.99,499.21,500.99,7015.0,486.3301,487.5368,485.8046,487.5368,7015.0
2022-10-06 10:10:00,500.51,500.6,499.54,500.53,2909.0,487.0697,487.1572,486.1257,487.0891,2909.0
2022-10-06 10:15:00,500.29,500.97,500.1,500.73,1917.0,486.8556,487.5173,486.6707,487.2838,1917.0
2022-10-06 10:20:00,500.94,501.24,500.01,500.27,2449.0,487.4881,487.7801,486.5831,486.8361,2449.0
2022-10-06 10:25:00,500.97,502.17,500.54,501.05,3279.0,487.5173,488.6851,487.0989,487.5952,3279.0
2022-10-06 10:30:00,501.12,501.85,500.99,501.47,2361.0,487.6633,488.3737,487.5368,488.0039,2361.0
2022-10-06 10:35:00,501.66,502.48,501.66,502.27,1500.0,488.1888,488.9868,488.1888,488.7824,1500.0
2022-10-06 10:40:00,501.9,502.48,501.9,502.29,1200.0,488.4223,488.9868,488.4223,488.8019,1200.0
2022-10-06 10:45:00,502.99,504.01,502.89,503.62,2765.0,489.4831,490.4757,489.3858,490.0962,2765.0
2022-10-06 10:50:00,503.67,503.67,502.8,503.3,3337.0,490.1448,490.1448,489.2982,489.7847,3337.0
2022-10-06 10:55:00,503.42,503.47,503.07,503.47,1000.0,489.9015,489.9502,489.5609,489.9502,1000.0
2022-10-06 11:00:00,503.4,503.4,502.4,502.97,2434.0,489.8821,489.8821,488.9089,489.4636,2434.0
2022-10-06 11:05:00,502.62,502.8,502.2,502.49,1305.0,489.123,489.2982,488.7143,488.9965,1305.0
2022-10-06 11:10:00,502.01,502.26,501.88,502.21,700.0,488.5294,488.7727,488.4029,488.724,700.0
2022-10-06 11:15:00,501.9,502.54,501.84,502.54,2155.0,488.4223,489.0452,488.3639,489.0452,2155.0
2022-10-06 11:20:00,502.68,502.68,501.7,501.94,3100.0,489.1814,489.1814,488.2277,488.4613,3100.0
2022-10-06 11:25:00,501.45,501.98,501.32,501.69,780.0,487.9844,488.5002,487.8579,488.218,780.0
2022-10-06 11:30:00,501.42,501.42,501.07,501.41,1123.0,487.9552,487.9552,487.6146,487.9455,1123.0
2022-10-06 11:35:00,501.17,501.66,500.76,500.76,3118.0,487.7119,488.1888,487.313,487.313,3118.0
2022-10-06 11:40:00,500.62,501.36,500.62,501.3,1340.0,487.1767,487.8968,487.1767,487.8385,1340.0
2022-10-06 11:45:00,501.33,502.39,501.33,502.25,4300.0,487.8676,488.8992,487.8676,488.7629,4300.0
2022-10-06 11:50:00,502.46,503.34,502.21,502.72,6348.0,488.9673,489.8237,488.724,489.2203,6348.0
2022-10-06 11:55:00,502.58,503.15,501.27,501.27,4841.0,489.0841,489.6388,487.8093,487.8093,4841.0
2022-10-06 12:00:00,501.14,502.05,501.14,501.59,5822.0,487.6827,488.5683,487.6827,488.1207,5822.0
2022-10-06 12:05:00,501.57,502.49,501.49,502.49,4751.0,488.1012,488.9965,488.0233,488.9965,4751.0
2022-10-06 12:10:00,502.27,502.44,502.0,502.0,3774.0,488.7824,488.9478,488.5197,488.5197,3774.0
2022-10-06 12:15:00,501.89,502.7,501.85,502.4,5461.0,488.4126,489.2009,488.3737,488.9089,5461.0
2022-10-06 12:20:00,502.51,503.0,502.2,502.5,3598.0,489.016,489.4928,488.7143,489.0062,3598.0
2022-10-06 12:25:00,502.34,502.34,502.34,502.34,100.0,488.8505,488.8505,488.8505,488.8505,100.0
2022-10-06 12:30:00,502.52,502.92,502.42,502.84,2495.0,489.0257,489.4149,488.9284,489.3371,2495.0
2022-10-06 12:35:00,503.0,503.16,503.0,503.16,600.0,489.4928,489.6485,489.4928,489.6485,600.0
2022-10-06 12:40:00,503.21,503.73,503.08,503.72,700.0,489.6972,490.2032,489.5707,490.1935,700.0
2022-10-06 12:45:00,503.75,503.75,503.18,503.53,2187.0,490.2227,490.2227,489.668,490.0086,2187.0
2022-10-06 12:50:00,503.5,503.5,503.22,503.3,1133.0,489.9794,489.9794,489.7069,489.7847,1133.0
2022-10-06 12:55:00,503.23,503.45,502.95,503.39,1800.0,489.7166,489.9307,489.4441,489.8723,1800.0
2022-10-06 13:00:00,503.25,503.25,502.79,502.79,600.0,489.7361,489.7361,489.2884,489.2884,600.0
2022-10-06 13:05:00,502.8,502.84,501.77,501.77,1300.0,489.2982,489.3371,488.2958,488.2958,1300.0
2022-10-06 13:10:00,501.74,502.19,501.74,501.96,5661.0,488.2666,488.7046,488.2666,488.4807,5661.0
2022-10-06 13:15:00,502.31,502.33,502.01,502.01,600.0,488.8213,488.8408,488.5294,488.5294,600.0
2022-10-06 13:20:00,502.07,502.08,501.27,501.27,2050.0,488.5878,488.5975,487.8093,487.8093,2050.0
2022-10-06 13:25:00,501.16,501.21,500.82,500.82,700.0,487.7022,487.7509,487.3713,487.3713,700.0
2022-10-06 13:30:00,500.82,501.23,500.43,501.23,3645.0,487.3713,487.7703,486.9918,487.7703,3645.0
2022-10-06 13:35:00,501.3,501.3,500.62,500.62,1363.0,487.8385,487.8385,487.1767,487.1767,1363.0
2022-10-06 13:40:00,500.72,500.84,500.4,500.48,1733.0,487.274,487.3908,486.9626,487.0405,1733.0
2022-10-06 13:45:00,500.61,500.93,500.4,500.93,1523.0,487.167,487.4784,486.9626,487.4784,1523.0
2022-10-06 13:50:00,500.63,500.74,500.56,500.73,1719.0,487.1864,487.2935,487.1183,487.2838,1719.0
2022-10-06 13:55:00,500.58,500.62,500.45,500.57,2200.0,487.1378,487.1767,487.0113,487.1281,2200.0
2022-10-06 14:00:00,500.53,500.68,500.33,500.43,2658.0,487.0891,487.2351,486.8945,486.9918,2658.0
2022-10-06 14:05:00,500.29,500.72,500.18,500.65,2699.0,486.8556,487.274,486.7485,487.2059,2699.0
2022-10-06 14:10:00,500.78,500.84,500.46,500.66,3100.0,487.3324,487.3908,487.021,487.2156,3100.0
2022-10-06 14:15:00,500.58,501.31,500.44,500.48,1000.0,487.1378,487.8482,487.0015,487.0405,1000.0
2022-10-06 14:20:00,500.7,500.81,500.4,500.67,1700.0,487.2546,487.3616,486.9626,487.2254,1700.0
2022-10-06 14:25:00,500.69,500.91,500.63,500.63,3017.0,487.2448,487.4589,487.1864,487.1864,3017.0
2022-10-06 14:30:00,500.71,501.1,500.43,500.43,2800.0,487.2643,487.6438,486.9918,486.9918,2800.0
2022-10-06 14:35:00,500.64,500.82,500.59,500.78,850.0,487.1962,487.3713,487.1475,487.3324,850.0
2022-10-06 14:40:00,500.46,500.56,500.21,500.35,1700.0,487.021,487.1183,486.7777,486.914,1700.0
2022-10-06 14:45:00,500.1,500.27,499.36,499.36,1404.0,486.6707,486.8361,485.9505,485.9505,1404.0
2022-10-06 14:50:00,499.24,499.24,498.93,499.18,2749.0,485.8338,485.8338,485.5321,485.7754,2749.0
2022-10-06 14:55:00,499.0,499.19,498.8,498.84,2000.0,485.6002,485.7851,485.4056,485.4445,2000.0
2022-10-06 15:00:00,498.61,499.0,497.94,498.45,4918.0,485.2207,485.6002,484.5687,485.065,4918.0
2022-10-06 15:05:00,498.51,498.51,498.09,498.33,1732.0,485.1234,485.1234,484.7146,484.9482,1732.0
2022-10-06 15:10:00,498.34,498.61,497.88,498.61,1700.0,484.9579,485.2207,484.5103,485.2207,1700.0
2022-10-06 15:15:00,498.52,499.29,498.43,499.03,6975.0,485.1331,485.8824,485.0455,485.6294,6975.0
2022-10-06 15:20:00,498.41,499.31,498.41,498.91,1321.0,485.0261,485.9019,485.0261,485.5126,1321.0
2022-10-06 15:25:00,499.17,500.65,499.1,500.65,7112.0,485.7656,487.2059,485.6975,487.2059,7112.0
2022-10-06 15:30:00,500.81,500.98,500.35,500.98,4033.0,487.3616,487.527,486.914,487.527,4033.0
2022-10-06 15:35:00,500.62,501.03,500.4,500.92,4401.0,487.1767,487.5757,486.9626,487.4687,4401.0
2022-10-06 15:40:00,500.8,500.93,500.16,500.93,4964.0,487.3519,487.4784,486.7291,487.4784,4964.0
2022-10-06 15:45:00,500.5,501.07,500.35,500.56,7764.0,487.0599,487.6146,486.914,487.1183,7764.0
2022-10-06 15:50:00,500.51,500.53,499.39,500.08,11921.0,487.0697,487.0891,485.9797,486.6512,11921.0
2022-10-06 15:55:00,500.41,500.82,498.91,499.02,32453.0,486.9724,487.3713,485.5126,485.6197,32453.0
2022-10-07 09:30:00,497.99,500.81,496.65,499.29,19138.0,484.6173,487.3616,483.3133,485.8824,19138.0
2022-10-07 09:35:00,499.16,499.95,498.6,499.59,5874.0,485.7559,486.5247,485.211,486.1744,5874.0
2022-10-07 09:40:00,500.33,502.44,500.0,500.62,19756.0,486.8945,488.9478,486.5734,487.1767,19756.0
2022-10-07 09:45:00,500.31,501.38,499.17,500.67,6931.0,486.875,487.9163,485.7656,487.2254,6931.0
2022-10-07 09:50:00,500.57,501.96,500.19,501.07,6969.0,487.1281,488.4807,486.7583,487.6146,6969.0
2022-10-07 09:55:00,500.79,502.41,500.19,501.57,11513.0,487.3421,488.9186,486.7583,488.1012,11513.0
2022-10-07 10:00:00,501.31,502.17,500.99,501.74,4263.0,487.8482,488.6851,487.5368,488.2666,4263.0
2022-10-07 10:05:00,501.55,504.05,501.49,503.44,7843.0,488.0817,490.5146,488.0233,489.921,7843.0
2022-10-07 10:10:00,503.17,503.45,502.05,502.39,9698.0,489.6582,489.9307,488.5683,488.8992,9698.0
2022-10-07 10:15:00,502.44,502.44,500.94,501.48,1848.0,488.9478,488.9478,487.4881,488.0136,1848.0
2022-10-07 10:20:00,501.47,502.62,501.47,502.62,3201.0,488.0039,489.123,488.0039,489.123,3201.0
2022-10-07 10:25:00,502.38,503.43,502.38,502.7,1940.0,488.8894,489.9113,488.8894,489.2009,1940.0
2022-10-07 10:30:00,502.6,502.99,502.14,502.7,1810.0,489.1035,489.4831,488.6559,489.2009,1810.0
2022-10-07 10:35:00,502.23,503.9,502.22,503.64,3998.0,488.7435,490.3686,488.7337,490.1156,3998.0
2022-10-07 10:40:00,503.7,504.36,503.18,503.18,2979.0,490.174,490.8163,489.668,489.668,2979.0
2022-10-07 10:45:00,503.67,503.67,502.01,502.43,2982.0,490.1448,490.1448,488.5294,488.9381,2982.0
2022-10-07 10:50:00,502.62,502.99,501.16,501.16,4306.0,489.123,489.4831,487.7022,487.7022,4306.0
2022-10-07 10:55:00,500.25,500.38,498.16,498.85,6683.0,486.8166,486.9432,484.7828,485.4542,6683.0
2022-10-07 11:00:00,499.03,499.43,498.48,498.99,2296.0,485.6294,486.0187,485.0942,485.5905,2296.0
2022-10-07 11:05:00,498.93,499.06,498.06,498.57,1501.0,485.5321,485.6586,484.6855,485.1818,1501.0
2022-10-07 11:10:00,498.48,499.16,498.35,499.16,2390.0,485.0942,485.7559,484.9677,485.7559,2390.0
2022-10-07 11:15:00,499.16,499.24,499.02,499.11,1790.0,485.7559,485.8338,485.6197,485.7073,1790.0
2022-10-07 11:20:00,499.24,499.3,496.88,498.76,8460.0,485.8338,485.8922,483.5371,485.3667,8460.0
2022-10-07 11:25:00,498.44,499.85,497.45,499.85,3464.0,485.0553,486.4274,484.0918,486.4274,3464.0
2022-10-07 11:30:00,499.77,499.91,499.37,499.77,1400.0,486.3495,486.4858,485.9603,486.3495,1400.0
2022-10-07 11:35:00,500.52,501.0,500.52,501.0,328.0,487.0794,487.5465,487.0794,487.5465,328.0
2022-10-07 11:40:00,500.72,500.72,499.52,499.52,1384.0,487.274,487.274,486.1062,486.1062,1384.0
2022-10-07 11:45:00,499.72,499.72,499.13,499.51,932.0,486.3009,486.3009,485.7267,486.0965,932.0
2022-10-07 11:50:00,500.15,500.54,499.74,500.41,1747.0,486.7193,487.0989,486.3203,486.9724,1747.0
2022-10-07 11:55:00,499.89,500.1,499.69,499.8,1271.0,486.4663,486.6707,486.2717,486.3787,1271.0
2022-10-07 12:00:00,499.94,500.76,499.66,500.41,3507.0,486.515,487.313,486.2425,486.9724,3507.0
2022-10-07 12:05:00,500.64,500.88,499.5,499.5,1788.0,487.1962,487.4297,486.0868,486.0868,1788.0
2022-10-07 12:10:00,499.85,499.91,499.59,499.59,704.0,486.4274,486.4858,486.1744,486.1744,704.0
2022-10-07 12:15:00,499.24,499.76,499.0,499.03,1152.0,485.8338,486.3398,485.6002,485.6294,1152.0
2022-10-07 12:20:00,498.56,499.25,498.19,499.25,3790.0,485.172,485.8435,484.812,485.8435,3790.0
2022-10-07 12:25:00,499.01,500.04,499.01,499.53,2890.0,485.6099,486.6123,485.6099,486.116,2890.0
2022-10-07 12:30:00,499.53,499.53,499.12,499.4,2429.0,486.116,486.116,485.717,485.9895,2429.0
2022-10-07 12:35:00,499.24,499.78,499.24,499.78,503.0,485.8338,486.3593,485.8338,486.3593,503.0
2022-10-07 12:40:00,499.36,499.48,499.07,499.48,1309.0,485.9505,486.0673,485.6683,486.0673,1309.0
2022-10-07 12:45:00,499.29,499.67,499.29,499.34,1754.0,485.8824,486.2522,485.8824,485.9311,1754.0
2022-10-07 12:50:00,499.16,499.17,498.33,498.33,1602.0,485.7559,485.7656,484.9482,484.9482,1602.0
2022-10-07 12:55:00,498.7,499.06,498.66,499.01,1954.0,485.3083,485.6586,485.2693,485.6099,1954.0
2022-10-07 13:00:00,498.81,498.87,498.01,498.22,1965.0,485.4153,485.4737,484.6368,484.8412,1965.0
2022-10-07 13:05:00,497.95,498.1,497.95,498.1,400.0,484.5784,484.7244,484.5784,484.7244,400.0
2022-10-07 13:10:00,497.71,498.53,497.71,498.42,4542.0,484.3449,485.1428,484.3449,485.0358,4542.0
2022-10-07 13:15:00,498.31,498.84,498.29,498.54,2600.0,484.9287,485.4445,484.9093,485.1526,2600.0
2022-10-07 13:20:00,498.51,499.06,498.28,498.96,6570.0,485.1234,485.6586,484.8995,485.5613,6570.0
2022-10-07 13:25:00,498.81,499.08,498.72,498.75,1200.0,485.4153,485.6781,485.3277,485.3569,1200.0
2022-10-07 13:30:00,498.49,499.03,498.3,498.77,4950.0,485.1039,485.6294,484.919,485.3764,4950.0
2022-10-07 13:35:00,498.64,499.08,498.62,498.62,814.0,485.2499,485.6781,485.2304,485.2304,814.0
2022-10-07 13:40:00,498.99,499.82,498.86,499.6,6775.0,485.5905,486.3982,485.464,486.1841,6775.0
2022-10-07 13:45:00,499.51,499.69,499.09,499.46,1063.0,486.0965,486.2717,485.6878,486.0479,1063.0
2022-10-07 13:50:00,498.8,499.46,498.7,499.06,3584.0,485.4056,486.0479,485.3083,485.6586,3584.0
2022-10-07 13:55:00,499.06,499.2,498.51,498.9,808.0,485.6586,485.7948,485.1234,485.5029,808.0
2022-10-07 14:00:00,498.74,500.68,498.72,500.14,8502.0,485.3472,487.2351,485.3277,486.7096,8502.0
2022-10-07 14:05:00,500.31,500.85,499.74,499.75,19821.0,486.875,487.4005,486.3203,486.3301,19821.0
2022-10-07 14:10:00,499.71,500.46,499.39,499.89,10422.0,486.2911,487.021,485.9797,486.4663,10422.0
2022-10-07 14:15:00,499.89,501.27,499.89,501.06,6906.0,486.4663,487.8093,486.4663,487.6049,6906.0
2022-10-07 14:20:00,500.84,500.96,500.27,500.66,5890.0,487.3908,487.5076,486.8361,487.2156,5890.0
2022-10-07 14:25:00,500.73,501.22,500.42,500.83,7999.0,487.2838,487.7606,486.9821,487.3811,7999.0
2022-10-07 14:30:00,500.79,501.14,500.34,500.99,3511.0,487.3421,487.6827,486.9042,487.5368,3511.0
2022-10-07 14:35:00,500.99,501.19,500.61,500.69,15138.0,487.5368,487.7314,487.167,487.2448,15138.0
2022-10-07 14:40:00,500.69,501.18,500.61,501.18,3362.0,487.2448,487.7217,487.167,487.7217,3362.0
2022-10-07 14:45:00,501.02,501.62,500.86,501.44,6893.0,487.566,488.1499,487.4103,487.9747,6893.0
2022-10-07 14:50:00,501.59,502.18,500.53,500.99,7280.0,488.1207,488.6948,487.0891,487.5368,7280.0
2022-10-07 14:55:00,501.23,501.86,501.15,501.24,5400.0,487.7703,488.3834,487.6925,487.7801,5400.0
2022-10-07 15:00:00,501.48,502.24,501.48,502.06,5365.0,488.0136,488.7532,488.0136,488.578,5365.0
2022-10-07 15:05:00,501.84,502.95,501.7,502.54,11179.0,488.3639,489.4441,488.2277,489.0452,11179.0
2022-10-07 15:10:00,502.48,502.62,501.82,501.82,6275.0,488.9868,489.123,488.3445,488.3445,6275.0
2022-10-07 15:15:00,501.77,501.86,500.8,500.8,2346.0,488.2958,488.3834,487.3519,487.3519,2346.0
2022-10-07 15:20:00,500.68,501.43,500.68,501.39,8860.0,487.2351,487.965,487.2351,487.926,8860.0
2022-10-07 15:25:00,501.34,501.43,500.88,501.43,9705.0,487.8774,487.965,487.4297,487.965,9705.0
2022-10-07 15:30:00,501.34,501.34,500.61,500.96,11494.0,487.8774,487.8774,487.167,487.5076,11494.0
2022-10-07 15:35:00,500.97,501.74,500.63,501.74,3884.0,487.5173,488.2666,487.1864,488.2666,3884.0
2022-10-07 15:40:00,501.73,502.96,501.6,502.7,5235.0,488.2569,489.4539,488.1304,489.2009,5235.0
2022-10-07 15:45:00,502.53,502.53,501.69,502.24,9446.0,489.0354,489.0354,488.218,488.7532,9446.0
2022-10-07 15:50:00,502.19,503.89,502.19,502.96,13932.0,488.7046,490.3589,488.7046,489.4539,13932.0
2022-10-07 15:55:00,502.99,503.86,502.78,503.22,26102.0,489.4831,490.3297,489.2787,489.7069,26102.0
2022-10-10 09:30:00,502.11,503.8,500.11,503.1,48426.0,488.6267,490.2713,486.6804,489.5901,48426.0
2022-10-10 09:35:00,502.72,506.88,502.71,504.42,12991.0,489.2203,493.2686,489.2106,490.8747,12991.0
2022-10-10 09:40:00,505.0,506.64,504.88,505.91,16502.0,491.4391,493.0351,491.3223,492.3247,16502.0
2022-10-10 09:45:00,505.83,505.96,504.44,505.2,9812.0,492.2468,492.3733,490.8941,491.6337,9812.0
2022-10-10 09:50:00,504.91,505.23,498.66,498.66,20347.0,491.3515,491.6629,485.2693,485.2693,20347.0
2022-10-10 09:55:00,498.1,499.46,495.76,498.25,33502.0,484.7244,486.0479,482.4472,484.8704,33502.0
2022-10-10 10:00:00,498.52,498.53,496.37,496.52,19058.0,485.1331,485.1428,483.0408,483.1868,19058.0
2022-10-10 10:05:00,496.44,499.29,496.38,498.78,8451.0,483.109,485.8824,483.0506,485.3861,8451.0
2022-10-10 10:10:00,498.84,499.48,498.15,498.54,5904.0,485.4445,486.0673,484.773,485.1526,5904.0
2022-10-10 10:15:00,497.84,498.55,495.72,495.72,5921.0,484.4714,485.1623,482.4083,482.4083,5921.0
2022-10-10 10:20:00,495.66,496.7,495.64,496.0,7655.0,482.3499,483.362,482.3304,482.6808,7655.0
2022-10-10 10:25:00,495.75,495.86,494.64,495.09,15396.0,482.4375,482.5445,481.3573,481.7952,15396.0
2022-10-10 10:30:00,495.09,496.41,494.66,494.9,9858.0,481.7952,483.0798,481.3768,481.6103,9858.0
2022-10-10 10:35:00,494.48,494.62,491.67,492.95,11774.0,481.2016,481.3378,478.467,479.7127,11774.0
2022-10-10 10:40:00,492.81,494.2,491.46,491.47,19868.0,479.5764,480.9291,478.2627,478.2724,19868.0
2022-10-10 10:45:00,491.47,491.86,490.1,490.53,13722.0,478.2724,478.6519,476.9392,477.3577,13722.0
2022-10-10 10:50:00,490.61,491.28,490.56,490.57,2050.0,477.4355,478.0875,477.3869,477.3966,2050.0
2022-10-10 10:55:00,490.45,491.42,490.18,491.42,4027.0,477.2798,478.2238,477.0171,478.2238,4027.0
2022-10-10 11:00:00,491.23,491.23,490.31,490.55,4069.0,478.0389,478.0389,477.1436,477.3771,4069.0
2022-10-10 11:05:00,490.8,491.97,490.8,491.97,4191.0,477.6204,478.759,477.6204,478.759,4191.0
2022-10-10 11:10:00,492.12,492.45,491.4,491.79,10083.0,478.905,479.2261,478.2043,478.5838,10083.0
2022-10-10 11:15:00,491.84,492.49,491.61,492.41,6259.0,478.6325,479.265,478.4087,479.1872,6259.0
2022-10-10 11:20:00,492.41,493.22,492.22,492.93,8278.0,479.1872,479.9754,479.0023,479.6932,8278.0
2022-10-10 11:25:00,492.55,492.55,491.61,491.61,1381.0,479.3234,479.3234,478.4087,478.4087,1381.0
2022-10-10 11:30:00,491.49,491.8,490.48,491.37,4901.0,478.2919,478.5936,477.309,478.1751,4901.0
2022-10-10 11:35:00,492.0,492.79,491.53,492.79,2313.0,478.7882,479.557,478.3308,479.557,2313.0
2022-10-10 11:40:00,492.96,493.93,492.53,493.73,4083.0,479.7224,480.6664,479.304,480.4717,4083.0
2022-10-10 11:45:00,494.26,494.59,493.86,494.59,2785.0,480.9875,481.3086,480.5982,481.3086,2785.0
2022-10-10 11:50:00,494.54,495.54,494.2,495.54,4761.0,481.26,482.2331,480.9291,482.2331,4761.0
2022-10-10 11:55:00,495.53,495.68,494.97,495.07,3511.0,482.2234,482.3694,481.6784,481.7757,3511.0
2022-10-10 12:00:00,495.26,495.94,495.21,495.82,3500.0,481.9606,482.6224,481.912,482.5056,3500.0
2022-10-10 12:05:00,495.86,496.95,495.86,496.87,7250.0,482.5445,483.6053,482.5445,483.5274,7250.0
2022-10-10 12:10:00,497.09,497.26,496.24,496.8,3493.0,483.7415,483.9069,482.9143,483.4593,3493.0
2022-10-10 12:15:00,497.13,497.83,496.94,497.64,3800.0,483.7804,484.4616,483.5955,484.2767,3800.0
2022-10-10 12:20:00,497.69,497.69,495.99,496.3,6455.0,484.3254,484.3254,482.671,482.9727,6455.0
2022-10-10 12:25:00,496.31,496.41,495.6,495.65,3393.0,482.9824,483.0798,482.2915,482.3402,3393.0
2022-10-10 12:30:00,495.93,495.93,495.45,495.69,2408.0,482.6127,482.6127,482.1455,482.3791,2408.0
2022-10-10 12:35:00,495.57,496.33,495.57,496.22,2146.0,482.2623,483.0019,482.2623,482.8949,2146.0
2022-10-10 12:40:00,496.53,496.94,496.33,496.5,3742.0,483.1965,483.5955,483.0019,483.1673,3742.0
2022-10-10 12:45:00,496.48,496.79,496.48,496.61,1600.0,483.1479,483.4496,483.1479,483.2744,1600.0
2022-10-10 12:50:00,496.8,496.98,496.22,496.23,3661.0,483.4593,483.6345,482.8949,482.9046,3661.0
2022-10-10 12:55:00,496.24,496.99,495.97,496.18,3059.0,482.9143,483.6442,482.6516,482.8559,3059.0
2022-10-10 13:00:00,496.29,496.87,495.82,496.3,4168.0,482.963,483.5274,482.5056,482.9727,4168.0
2022-10-10 13:05:00,496.2,496.31,495.27,495.34,4200.0,482.8754,482.9824,481.9704,482.0385,4200.0
2022-10-10 13:10:00,495.34,496.76,495.13,496.76,2291.0,482.0385,483.4204,481.8341,483.4204,2291.0
2022-10-10 13:15:00,496.5,496.88,496.24,496.66,2424.0,483.1673,483.5371,482.9143,483.323,2424.0
2022-10-10 13:20:00,497.02,497.53,496.91,497.07,2233.0,483.6734,484.1697,483.5663,483.722,2233.0
2022-10-10 13:25:00,496.9,497.45,496.65,497.28,2548.0,483.5566,484.0918,483.3133,483.9264,2548.0
2022-10-10 13:30:00,497.37,497.67,497.17,497.57,3722.0,484.014,484.3059,483.8194,484.2086,3722.0
2022-10-10 13:35:00,497.57,498.32,497.57,498.32,1750.0,484.2086,484.9385,484.2086,484.9385,1750.0
2022-10-10 13:40:00,497.93,497.93,497.51,497.67,2049.0,484.5589,484.5589,484.1502,484.3059,2049.0
2022-10-10 13:45:00,497.66,499.98,497.66,499.69,3216.0,484.2962,486.5539,484.2962,486.2717,3216.0
2022-10-10 13:50:00,500.01,500.01,499.19,499.19,1875.0,486.5831,486.5831,485.7851,485.7851,1875.0
2022-10-10 13:55:00,499.75,499.85,498.76,498.76,3475.0,486.3301,486.4274,485.3667,485.3667,3475.0
2022-10-10 14:00:00,498.52,498.72,498.08,498.35,4942.0,485.1331,485.3277,484.7049,484.9677,4942.0
2022-10-10 14:05:00,498.27,498.63,497.66,498.31,3038.0,484.8898,485.2401,484.2962,484.9287,3038.0
2022-10-10 14:10:00,498.34,498.39,498.08,498.14,3763.0,484.9579,485.0066,484.7049,484.7633,3763.0
2022-10-10 14:15:00,497.93,498.17,497.5,497.71,2296.0,484.5589,484.7925,484.1405,484.3449,2296.0
2022-10-10 14:20:00,497.52,497.94,497.27,497.7,2802.0,484.16,484.5687,483.9167,484.3351,2802.0
2022-10-10 14:25:00,497.96,498.83,497.96,498.13,2837.0,484.5881,485.4348,484.5881,484.7536,2837.0
2022-10-10 14:30:00,498.27,499.17,498.26,499.17,8537.0,484.8898,485.7656,484.8801,485.7656,8537.0
2022-10-10 14:35:00,499.15,499.74,499.14,499.74,3401.0,485.7462,486.3203,485.7365,486.3203,3401.0
2022-10-10 14:40:00,499.72,500.2,499.42,499.78,5200.0,486.3009,486.768,486.0089,486.3593,5200.0
2022-10-10 14:45:00,499.78,500.06,499.39,499.62,5334.0,486.3593,486.6317,485.9797,486.2036,5334.0
2022-10-10 14:50:00,499.65,499.79,498.85,499.26,2550.0,486.2328,486.369,485.4542,485.8532,2550.0
2022-10-10 14:55:00,499.26,499.46,498.51,498.76,3483.0,485.8532,486.0479,485.1234,485.3667,3483.0
2022-10-10 15:00:00,498.31,498.92,498.31,498.52,1926.0,484.9287,485.5224,484.9287,485.1331,1926.0
2022-10-10 15:05:00,498.53,499.37,498.5,499.37,3252.0,485.1428,485.9603,485.1136,485.9603,3252.0
2022-10-10 15:10:00,499.01,499.67,498.96,499.67,3918.0,485.6099,486.2522,485.5613,486.2522,3918.0
2022-10-10 15:15:00,499.88,500.65,499.88,500.65,4209.0,486.4566,487.2059,486.4566,487.2059,4209.0
2022-10-10 15:20:00,500.67,500.97,500.3,500.72,3645.0,487.2254,487.5173,486.8653,487.274,3645.0
2022-10-10 15:25:00,500.65,500.65,499.35,499.45,3744.0,487.2059,487.2059,485.9408,486.0381,3744.0
2022-10-10 15:30:00,499.47,500.28,499.43,500.27,4856.0,486.0576,486.8458,486.0187,486.8361,4856.0
2022-10-10 15:35:00,500.34,500.34,499.58,500.07,5958.0,486.9042,486.9042,486.1646,486.6415,5958.0
2022-10-10 15:40:00,499.93,500.02,499.31,499.63,7884.0,486.5052,486.5928,485.9019,486.2133,7884.0
2022-10-10 15:45:00,499.47,500.61,499.32,499.7,10927.0,486.0576,487.167,485.9116,486.2814,10927.0
2022-10-10 15:50:00,499.8,499.8,498.24,499.35,24020.0,486.3787,486.3787,484.8606,485.9408,24020.0
2022-10-10 15:55:00,499.35,499.35,496.91,497.77,55929.0,485.9408,485.9408,483.5663,484.4032,55929.0
2022-10-11 09:30:00,497.63,500.82,497.63,500.82,5604.0,484.267,487.3713,484.267,487.3713,5604.0
2022-10-11 09:35:00,500.81,500.82,498.74,499.84,3889.0,487.3616,487.3713,485.3472,486.4177,3889.0
2022-10-11 09:40:00,499.0,500.03,498.42,498.84,5387.0,485.6002,486.6026,485.0358,485.4445,5387.0
2022-10-11 09:45:00,499.07,499.78,498.11,498.48,2387.0,485.6683,486.3593,484.7341,485.0942,2387.0
2022-10-11 09:50:00,498.85,499.03,497.27,498.36,5563.0,485.4542,485.6294,483.9167,484.9774,5563.0
2022-10-11 09:55:00,498.26,499.75,498.05,499.75,1646.0,484.8801,486.3301,484.6757,486.3301,1646.0
2022-10-11 10:00:00,499.74,499.74,497.76,498.18,5654.0,486.3203,486.3203,484.3935,484.8022,5654.0
2022-10-11 10:05:00,498.12,498.52,495.74,495.85,7722.0,484.7438,485.1331,482.4278,482.5348,7722.0
2022-10-11 10:10:00,495.16,495.57,494.18,494.25,6105.0,481.8633,482.2623,480.9096,480.9778,6105.0
2022-10-11 10:15:00,494.15,494.92,493.9,494.03,10684.0,480.8805,481.6298,480.6372,480.7637,10684.0
2022-10-11 10:20:00,493.55,495.14,493.45,494.69,4900.0,480.2966,481.8439,480.1992,481.406,4900.0
2022-10-11 10:25:00,494.43,495.71,494.28,495.3,9917.0,481.1529,482.3986,481.007,481.9996,9917.0
2022-10-11 10:30:00,495.22,496.72,495.22,496.71,4266.0,481.9217,483.3814,481.9217,483.3717,4266.0
2022-10-11 10:35:00,496.7,498.82,496.7,498.82,2314.0,483.362,485.425,483.362,485.425,2314.0
2022-10-11 10:40:00,499.13,499.13,498.65,498.77,500.0,485.7267,485.7267,485.2596,485.3764,500.0
2022-10-11 10:45:00,498.76,498.76,498.06,498.17,1907.0,485.3667,485.3667,484.6855,484.7925,1907.0
2022-10-11 10:50:00,498.37,499.15,498.36,499.01,1100.0,484.9871,485.7462,484.9774,485.6099,1100.0
2022-10-11 10:55:00,499.03,499.35,498.76,499.24,3674.0,485.6294,485.9408,485.3667,485.8338,3674.0
2022-10-11 11:00:00,499.35,501.14,499.07,499.86,9734.0,485.9408,487.6827,485.6683,486.4371,9734.0
2022-10-11 11:05:00,499.86,500.11,499.73,499.91,4135.0,486.4371,486.6804,486.3106,486.4858,4135.0
2022-10-11 11:10:00,500.63,501.28,500.45,501.18,4351.0,487.1864,487.819,487.0113,487.7217,4351.0
2022-10-11 11:15:00,501.35,501.7,501.03,501.7,6106.0,487.8871,488.2277,487.5757,488.2277,6106.0
2022-10-11 11:20:00,501.66,501.86,501.02,501.27,2613.0,488.1888,488.3834,487.566,487.8093,2613.0
2022-10-11 11:25:00,501.26,501.51,501.05,501.51,1620.0,487.7995,488.0428,487.5952,488.0428,1620.0
2022-10-11 11:30:00,501.77,502.1,501.27,501.27,1614.0,488.2958,488.617,487.8093,487.8093,1614.0
2022-10-11 11:35:00,500.66,501.03,500.51,500.91,813.0,487.2156,487.5757,487.0697,487.4589,813.0
2022-10-11 11:40:00,500.8,502.51,500.8,502.51,1400.0,487.3519,489.016,487.3519,489.016,1400.0
2022-10-11 11:45:00,502.53,503.26,502.08,502.08,2193.0,489.0354,489.7458,488.5975,488.5975,2193.0
2022-10-11 11:50:00,501.78,501.93,501.63,501.68,671.0,488.3056,488.4515,488.1596,488.2082,671.0
2022-10-11 11:55:00,502.21,502.24,501.96,502.0,992.0,488.724,488.7532,488.4807,488.5197,992.0
2022-10-11 12:00:00,501.91,501.91,501.49,501.49,715.0,488.4321,488.4321,488.0233,488.0233,715.0
2022-10-11 12:05:00,500.92,500.93,499.99,499.99,900.0,487.4687,487.4784,486.5636,486.5636,900.0
2022-10-11 12:10:00,499.99,500.39,499.73,500.39,2143.0,486.5636,486.9529,486.3106,486.9529,2143.0
2022-10-11 12:15:00,500.44,500.78,500.34,500.58,1296.0,487.0015,487.3324,486.9042,487.1378,1296.0
2022-10-11 12:20:00,500.67,501.69,500.67,501.69,2293.0,487.2254,488.218,487.2254,488.218,2293.0
2022-10-11 12:25:00,501.52,502.55,501.39,502.08,3576.0,488.0525,489.0549,487.926,488.5975,3576.0
2022-10-11 12:30:00,502.2,502.6,502.06,502.45,1566.0,488.7143,489.1035,488.578,488.9576,1566.0
2022-10-11 12:35:00,502.29,502.29,501.69,502.17,1944.0,488.8019,488.8019,488.218,488.6851,1944.0
2022-10-11 12:40:00,502.53,502.9,502.4,502.66,1120.0,489.0354,489.3955,488.9089,489.1619,1120.0
2022-10-11 12:45:00,502.25,503.97,502.24,503.97,2643.0,488.7629,490.4368,488.7532,490.4368,2643.0
2022-10-11 12:50:00,503.64,504.58,503.63,504.44,3534.0,490.1156,491.0304,490.1059,490.8941,3534.0
2022-10-11 12:55:00,504.28,505.85,504.28,505.17,3314.0,490.7384,492.2663,490.7384,491.6045,3314.0
2022-10-11 13:00:00,504.99,505.33,504.46,504.47,1727.0,491.4294,491.7602,490.9136,490.9233,1727.0
2022-10-11 13:05:00,504.47,504.78,504.03,504.78,2574.0,490.9233,491.225,490.4951,491.225,2574.0
2022-10-11 13:10:00,504.92,505.75,504.92,505.75,4753.0,491.3612,492.169,491.3612,492.169,4753.0
2022-10-11 13:15:00,505.85,506.2,505.11,505.73,4557.0,492.2663,492.6069,491.5461,492.1495,4557.0
2022-10-11 13:20:00,506.01,506.58,505.94,506.49,2395.0,492.422,492.9767,492.3539,492.8891,2395.0
2022-10-11 13:25:00,505.72,505.98,505.55,505.85,3096.0,492.1398,492.3928,491.9743,492.2663,3096.0
2022-10-11 13:30:00,505.57,506.2,505.51,506.14,3189.0,491.9938,492.6069,491.9354,492.5485,3189.0
2022-10-11 13:35:00,505.76,506.25,505.32,505.52,1647.0,492.1787,492.6555,491.7505,491.9451,1647.0
2022-10-11 13:40:00,505.65,506.16,505.33,505.53,2255.0,492.0716,492.5679,491.7602,491.9549,2255.0
2022-10-11 13:45:00,505.75,505.79,504.34,504.97,5144.0,492.169,492.2079,490.7968,491.4099,5144.0
2022-10-11 13:50:00,504.97,505.18,504.54,504.54,908.0,491.4099,491.6143,490.9914,490.9914,908.0
2022-10-11 13:55:00,504.53,504.9,504.37,504.55,2369.0,490.9817,491.3418,490.826,491.0012,2369.0
2022-10-11 14:00:00,504.72,504.72,503.65,504.62,2446.0,491.1666,491.1666,490.1253,491.0693,2446.0
2022-10-11 14:05:00,504.47,504.5,503.26,503.5,13115.0,490.9233,490.9525,489.7458,489.9794,13115.0
2022-10-11 14:10:00,503.61,504.28,503.33,504.28,4040.0,490.0864,490.7384,489.8139,490.7384,4040.0
2022-10-11 14:15:00,504.21,504.27,503.69,503.9,4337.0,490.6703,490.7287,490.1643,490.3686,4337.0
2022-10-11 14:20:00,504.28,504.28,503.64,504.25,5428.0,490.7384,490.7384,490.1156,490.7092,5428.0
2022-10-11 14:25:00,504.1,504.2,503.63,503.63,1200.0,490.5633,490.6606,490.1059,490.1059,1200.0
2022-10-11 14:30:00,504.04,504.76,504.03,504.56,1400.0,490.5049,491.2055,490.4951,491.0109,1400.0
2022-10-11 14:35:00,504.39,504.4,503.37,504.3,2217.0,490.8455,490.8552,489.8529,490.7579,2217.0
2022-10-11 14:40:00,503.81,504.01,503.51,503.51,1198.0,490.281,490.4757,489.9891,489.9891,1198.0
2022-10-11 14:45:00,503.3,504.23,502.78,503.25,9729.0,489.7847,490.6898,489.2787,489.7361,9729.0
2022-10-11 14:50:00,503.29,503.54,502.0,502.64,6212.0,489.775,490.0183,488.5197,489.1425,6212.0
2022-10-11 14:55:00,502.22,503.11,500.14,500.86,13263.0,488.7337,489.5998,486.7096,487.4103,13263.0
2022-10-11 15:00:00,500.54,501.13,499.44,499.46,3800.0,487.0989,487.673,486.0284,486.0479,3800.0
2022-10-11 15:05:00,499.81,499.87,498.21,498.21,1876.0,486.3885,486.4469,484.8314,484.8314,1876.0
2022-10-11 15:10:00,498.15,498.7,497.88,498.44,1981.0,484.773,485.3083,484.5103,485.0553,1981.0
2022-10-11 15:15:00,498.06,498.52,497.38,497.97,5941.0,484.6855,485.1331,484.0237,484.5979,5941.0
2022-10-11 15:20:00,498.36,498.65,497.96,498.2,6000.0,484.9774,485.2596,484.5881,484.8217,6000.0
2022-10-11 15:25:00,497.87,498.29,497.18,498.01,5448.0,484.5006,484.9093,483.8291,484.6368,5448.0
2022-10-11 15:30:00,498.5,498.89,497.92,498.47,2500.0,485.1136,485.4932,484.5492,485.0844,2500.0
2022-10-11 15:35:00,498.55,500.18,498.3,500.13,5260.0,485.1623,486.7485,484.919,486.6999,5260.0
2022-10-11 15:40:00,499.98,500.47,499.54,500.3,14149.0,486.5539,487.0307,486.1257,486.8653,14149.0
2022-10-11 15:45:00,500.53,500.95,500.2,500.2,6952.0,487.0891,487.4978,486.768,486.768,6952.0
2022-10-11 15:50:00,500.2,500.57,499.26,499.34,14680.0,486.768,487.1281,485.8532,485.9311,14680.0
2022-10-11 15:55:00,499.59,499.7,498.02,498.37,26589.0,486.1744,486.2814,484.6465,484.9871,26589.0
2022-10-12 09:30:00,498.78,498.78,494.16,495.5,11572.0,485.3861,485.3861,480.8902,482.1942,11572.0
2022-10-12 09:35:00,495.43,500.77,495.43,500.14,4798.0,482.1261,487.3227,482.1261,486.7096,4798.0
2022-10-12 09:40:00,500.15,501.5,499.36,500.98,3516.0,486.7193,488.0331,485.9505,487.527,3516.0
2022-10-12 09:45:00,500.67,500.81,500.44,500.54,822.0,487.2254,487.3616,487.0015,487.0989,822.0
2022-10-12 09:50:00,500.63,500.63,499.08,499.49,2101.0,487.1864,487.1864,485.6781,486.0771,2101.0
2022-10-12 09:55:00,499.9,501.99,499.87,500.94,5060.0,486.476,488.5099,486.4469,487.4881,5060.0
2022-10-12 10:00:00,500.9,502.94,500.55,502.28,4734.0,487.4492,489.4344,487.1086,488.7921,4734.0
2022-10-12 10:05:00,502.07,503.57,501.87,502.78,3950.0,488.5878,490.0475,488.3931,489.2787,3950.0
2022-10-12 10:10:00,503.58,504.07,502.35,502.35,4396.0,490.0572,490.5341,488.8603,488.8603,4396.0
2022-10-12 10:15:00,502.47,502.99,502.23,502.99,2100.0,488.977,489.4831,488.7435,489.4831,2100.0
2022-10-12 10:20:00,502.78,502.91,500.92,502.9,5420.0,489.2787,489.4052,487.4687,489.3955,5420.0
2022-10-12 10:25:00,503.19,503.19,502.5,502.66,2342.0,489.6777,489.6777,489.0062,489.1619,2342.0
2022-10-12 10:30:00,502.5,504.46,502.5,504.24,5546.0,489.0062,490.9136,489.0062,490.6995,5546.0
2022-10-12 10:35:00,504.36,505.68,504.33,505.45,25361.0,490.8163,492.1008,490.7871,491.877,25361.0
2022-10-12 10:40:00,505.06,505.16,503.71,504.09,14570.0,491.4975,491.5948,490.1837,490.5535,14570.0
2022-10-12 10:45:00,504.1,504.53,503.54,503.82,4028.0,490.5633,490.9817,490.0183,490.2908,4028.0
2022-10-12 10:50:00,503.81,504.24,503.33,504.07,2304.0,490.281,490.6995,489.8139,490.5341,2304.0
2022-10-12 10:55:00,503.5,503.79,502.54,502.54,2100.0,489.9794,490.2616,489.0452,489.0452,2100.0
2022-10-12 11:00:00,502.36,502.7,502.18,502.42,1565.0,488.87,489.2009,488.6948,488.9284,1565.0
2022-10-12 11:05:00,502.42,502.5,501.65,501.83,1800.0,488.9284,489.0062,488.1791,488.3542,1800.0
2022-10-12 11:10:00,502.07,502.42,500.84,500.84,2670.0,488.5878,488.9284,487.3908,487.3908,2670.0
2022-10-12 11:15:00,501.58,501.58,500.69,500.7,1150.0,488.1109,488.1109,487.2448,487.2546,1150.0
2022-10-12 11:20:00,500.51,501.2,500.3,500.71,2024.0,487.0697,487.7411,486.8653,487.2643,2024.0
2022-10-12 11:25:00,500.74,501.54,500.46,501.54,2167.0,487.2935,488.072,487.021,488.072,2167.0
2022-10-12 11:30:00,501.66,501.66,500.94,500.94,1828.0,488.1888,488.1888,487.4881,487.4881,1828.0
2022-10-12 11:35:00,501.17,501.83,501.01,501.01,1638.0,487.7119,488.3542,487.5562,487.5562,1638.0
2022-10-12 11:40:00,500.72,501.65,500.72,501.61,1100.0,487.274,488.1791,487.274,488.1401,1100.0
2022-10-12 11:45:00,501.46,502.11,501.45,502.03,2218.0,487.9942,488.6267,487.9844,488.5488,2218.0
2022-10-12 11:50:00,502.12,502.19,500.83,501.09,1605.0,488.6364,488.7046,487.3811,487.6341,1605.0
2022-10-12 11:55:00,500.85,500.85,500.52,500.52,271.0,487.4005,487.4005,487.0794,487.0794,271.0
2022-10-12 12:00:00,500.59,501.33,500.59,501.32,1745.0,487.1475,487.8676,487.1475,487.8579,1745.0
2022-10-12 12:05:00,501.08,501.15,499.99,500.57,2251.0,487.6244,487.6925,486.5636,487.1281,2251.0
2022-10-12 12:10:00,499.69,499.69,499.25,499.25,2893.0,486.2717,486.2717,485.8435,485.8435,2893.0
2022-10-12 12:15:00,499.25,499.25,499.25,499.25,0.0,485.8435,485.8435,485.8435,485.8435,0.0
2022-10-12 12:20:00,499.16,500.16,499.11,500.15,2100.0,485.7559,486.7291,485.7073,486.7193,2100.0
2022-10-12 12:25:00,499.5,499.5,498.91,498.91,300.0,486.0868,486.0868,485.5126,485.5126,300.0
2022-10-12 12:30:00,498.83,498.83,498.24,498.58,1000.0,485.4348,485.4348,484.8606,485.1915,1000.0
2022-10-12 12:35:00,498.25,498.34,498.1,498.1,945.0,484.8704,484.9579,484.7244,484.7244,945.0
2022-10-12 12:40:00,497.97,497.97,497.69,497.7,1300.0,484.5979,484.5979,484.3254,484.3351,1300.0
2022-10-12 12:45:00,497.68,499.01,497.68,499.01,1506.0,484.3157,485.6099,484.3157,485.6099,1506.0
2022-10-12 12:50:00,498.78,498.78,498.65,498.65,200.0,485.3861,485.3861,485.2596,485.2596,200.0
2022-10-12 12:55:00,498.71,498.71,498.71,498.71,100.0,485.318,485.318,485.318,485.318,100.0
2022-10-12 13:00:00,498.47,498.47,498.03,498.47,1200.0,485.0844,485.0844,484.6563,485.0844,1200.0
2022-10-12 13:05:00,498.45,498.59,498.42,498.42,611.0,485.065,485.2012,485.0358,485.0358,611.0
2022-10-12 13:10:00,498.24,498.54,498.24,498.54,872.0,484.8606,485.1526,484.8606,485.1526,872.0
2022-10-12 13:15:00,498.32,498.32,497.71,497.71,633.0,484.9385,484.9385,484.3449,484.3449,633.0
2022-10-12 13:20:00,497.71,497.71,497.24,497.31,800.0,484.3449,484.3449,483.8875,483.9556,800.0
2022-10-12 13:25:00,497.05,497.45,497.05,497.38,800.0,483.7026,484.0918,483.7026,484.0237,800.0
2022-10-12 13:30:00,497.38,498.2,497.11,498.17,7550.0,484.0237,484.8217,483.761,484.7925,7550.0
2022-10-12 13:35:00,498.13,498.13,497.4,497.74,879.0,484.7536,484.7536,484.0432,484.374,879.0
2022-10-12 13:40:00,497.81,497.84,497.47,497.84,500.0,484.4422,484.4714,484.1113,484.4714,500.0
2022-10-12 13:45:00,498.24,499.09,498.2,499.09,1324.0,484.8606,485.6878,484.8217,485.6878,1324.0
2022-10-12 13:50:00,498.56,498.61,498.29,498.3,908.0,485.172,485.2207,484.9093,484.919,908.0
2022-10-12 13:55:00,498.41,498.5,498.02,498.25,500.0,485.0261,485.1136,484.6465,484.8704,500.0
2022-10-12 14:00:00,498.56,499.82,497.73,497.73,2884.0,485.172,486.3982,484.3643,484.3643,2884.0
2022-10-12 14:05:00,498.44,499.12,498.44,498.67,1260.0,485.0553,485.717,485.0553,485.2791,1260.0
2022-10-12 14:10:00,498.26,499.43,498.22,499.43,2150.0,484.8801,486.0187,484.8412,486.0187,2150.0
2022-10-12 14:15:00,499.06,499.2,498.0,498.0,2000.0,485.6586,485.7948,484.6271,484.6271,2000.0
2022-10-12 14:20:00,498.0,498.15,497.64,497.64,1600.0,484.6271,484.773,484.2767,484.2767,1600.0
2022-10-12 14:25:00,497.96,498.25,497.49,497.68,3494.0,484.5881,484.8704,484.1308,484.3157,3494.0
2022-10-12 14:30:00,497.79,498.24,497.51,498.24,1697.0,484.4227,484.8606,484.1502,484.8606,1697.0
2022-10-12 14:35:00,498.31,498.42,497.85,497.85,3316.0,484.9287,485.0358,484.4811,484.4811,3316.0
2022-10-12 14:40:00,498.04,498.11,497.42,497.53,1200.0,484.666,484.7341,484.0626,484.1697,1200.0
2022-10-12 14:45:00,497.48,498.18,497.08,497.22,3906.0,484.121,484.8022,483.7318,483.868,3906.0
2022-10-12 14:50:00,497.09,497.09,496.63,496.63,2059.0,483.7415,483.7415,483.2939,483.2939,2059.0
2022-10-12 14:55:00,496.78,497.6,496.72,497.6,2535.0,483.4398,484.2378,483.3814,484.2378,2535.0
2022-10-12 15:00:00,497.19,497.75,496.79,497.68,5424.0,483.8388,484.3838,483.4496,484.3157,5424.0
2022-10-12 15:05:00,497.63,498.18,497.63,498.16,1706.0,484.267,484.8022,484.267,484.7828,1706.0
2022-10-12 15:10:00,498.17,498.18,497.69,497.69,1693.0,484.7925,484.8022,484.3254,484.3254,1693.0
2022-10-12 15:15:00,497.89,498.01,497.58,498.01,1392.0,484.52,484.6368,484.2183,484.6368,1392.0
2022-10-12 15:20:00,497.89,498.39,497.73,497.93,2792.0,484.52,485.0066,484.3643,484.5589,2792.0
2022-10-12 15:25:00,497.92,498.0,497.21,497.21,1800.0,484.5492,484.6271,483.8583,483.8583,1800.0
2022-10-12 15:30:00,497.11,497.67,497.01,497.43,6604.0,483.761,484.3059,483.6637,484.0724,6604.0
2022-10-12 15:35:00,497.45,497.46,497.11,497.11,2000.0,484.0918,484.1016,483.761,483.761,2000.0
2022-10-12 15:40:00,497.02,497.02,496.65,496.78,2970.0,483.6734,483.6734,483.3133,483.4398,2970.0
2022-10-12 15:45:00,496.57,496.63,496.29,496.45,3470.0,483.2355,483.2939,482.963,483.1187,3470.0
2022-10-12 15:50:00,496.4,496.44,495.25,495.49,11173.0,483.07,483.109,481.9509,482.1845,11173.0
2022-10-12 15:55:00,495.48,495.56,493.89,493.97,34722.0,482.1747,482.2526,480.6274,480.7053,34722.0
2022-10-13 09:30:00,487.58,489.94,487.31,489.63,8297.0,474.4869,476.7835,474.2241,476.4818,8297.0
2022-10-13 09:35:00,489.49,489.91,488.44,488.91,1600.0,476.3456,476.7543,475.3238,475.7812,1600.0
2022-10-13 09:40:00,488.14,490.44,488.14,489.29,2792.0,475.0318,477.2701,475.0318,476.151,2792.0
2022-10-13 09:45:00,489.05,490.44,488.6,488.61,1809.0,475.9174,477.2701,475.4795,475.4892,1809.0
2022-10-13 09:50:00,488.91,489.33,488.54,489.19,945.0,475.7812,476.1899,475.4211,476.0536,945.0
2022-10-13 09:55:00,489.01,489.08,487.58,488.72,3123.0,475.8785,475.9466,474.4869,475.5963,3123.0
2022-10-13 10:00:00,488.53,490.54,487.86,490.09,7123.0,475.4114,477.3674,474.7594,476.9295,7123.0
2022-10-13 10:05:00,490.73,490.73,487.96,487.96,6422.0,477.5523,477.5523,474.8567,474.8567,6422.0
2022-10-13 10:10:00,486.99,487.56,486.21,487.12,2809.0,473.9127,474.4674,473.1537,474.0392,2809.0
2022-10-13 10:15:00,487.06,488.53,486.71,487.01,7445.0,473.9808,475.4114,473.6402,473.9322,7445.0
2022-10-13 10:20:00,486.86,487.93,486.32,487.67,5229.0,473.7862,474.8275,473.2607,474.5745,5229.0
2022-10-13 10:25:00,487.26,487.42,486.39,486.39,2905.0,474.1755,474.3312,473.3288,473.3288,2905.0
2022-10-13 10:30:00,487.17,488.84,486.6,488.38,8369.0,474.0879,475.713,473.5332,475.2654,8369.0
2022-10-13 10:35:00,488.17,488.75,487.63,488.28,4488.0,475.061,475.6255,474.5355,475.1681,4488.0
2022-10-13 10:40:00,488.5,489.08,488.05,488.28,4604.0,475.3822,475.9466,474.9443,475.1681,4604.0
2022-10-13 10:45:00,488.12,488.64,488.07,488.44,10521.0,475.0124,475.5184,474.9637,475.3238,10521.0
2022-10-13 10:50:00,488.56,488.73,487.5,487.94,2981.0,475.4406,475.606,474.409,474.8372,2981.0
2022-10-13 10:55:00,487.94,488.54,487.82,487.92,2801.0,474.8372,475.4211,474.7204,474.8177,2801.0
2022-10-13 11:00:00,487.95,488.38,487.61,487.61,3200.0,474.8469,475.2654,474.5161,474.5161,3200.0
2022-10-13 11:05:00,488.07,489.75,488.07,489.75,2988.0,474.9637,476.5986,474.9637,476.5986,2988.0
2022-10-13 11:10:00,489.44,489.44,488.07,488.08,4818.0,476.2969,476.2969,474.9637,474.9735,4818.0
2022-10-13 11:15:00,488.15,491.27,488.15,490.93,6239.0,475.0416,478.0778,475.0416,477.7469,6239.0
2022-10-13 11:20:00,491.72,494.04,490.82,490.82,6457.0,478.5157,480.7734,477.6399,477.6399,6457.0
2022-10-13 11:25:00,491.66,493.42,491.66,493.35,5118.0,478.4573,480.1701,478.4573,480.1019,5118.0
2022-10-13 11:30:00,493.0,493.78,492.54,493.67,3627.0,479.7613,480.5204,479.3137,480.4133,3627.0
2022-10-13 11:35:00,494.02,498.11,493.5,496.74,7082.0,480.7539,484.7341,480.2479,483.4009,7082.0
2022-10-13 11:40:00,496.98,499.17,496.78,497.27,9988.0,483.6345,485.7656,483.4398,483.9167,9988.0
2022-10-13 11:45:00,496.82,496.82,494.96,495.4,3446.0,483.4788,483.4788,481.6687,482.0969,3446.0
2022-10-13 11:50:00,494.65,496.55,494.51,495.92,4401.0,481.367,483.216,481.2308,482.6029,4401.0
2022-10-13 11:55:00,496.32,496.99,495.7,496.99,17490.0,482.9922,483.6442,482.3888,483.6442,17490.0
2022-10-13 12:00:00,497.22,498.89,497.22,498.36,5067.0,483.868,485.4932,483.868,484.9774,5067.0
2022-10-13 12:05:00,498.0,498.36,497.77,498.06,8993.0,484.6271,484.9774,484.4032,484.6855,8993.0
2022-10-13 12:10:00,497.87,497.88,497.05,497.13,10760.0,484.5006,484.5103,483.7026,483.7804,10760.0
2022-10-13 12:15:00,497.09,497.33,496.21,496.54,3118.0,483.7415,483.9751,482.8851,483.2063,3118.0
2022-10-13 12:20:00,496.47,497.73,496.46,497.34,2396.0,483.1382,484.3643,483.1284,483.9848,2396.0
2022-10-13 12:25:00,497.06,497.26,496.48,497.22,912.0,483.7123,483.9069,483.1479,483.868,912.0
2022-10-13 12:30:00,496.88,497.16,496.29,497.16,5092.0,483.5371,483.8096,482.963,483.8096,5092.0
2022-10-13 12:35:00,497.03,497.73,497.03,497.53,500.0,483.6831,484.3643,483.6831,484.1697,500.0
2022-10-13 12:40:00,497.77,498.67,497.66,498.64,1658.0,484.4032,485.2791,484.2962,485.2499,1658.0
2022-10-13 12:45:00,498.67,499.16,498.13,499.16,16561.0,485.2791,485.7559,484.7536,485.7559,16561.0
2022-10-13 12:50:00,499.14,499.14,498.22,498.22,800.0,485.7365,485.7365,484.8412,484.8412,800.0
2022-10-13 12:55:00,498.25,498.95,498.18,498.82,900.0,484.8704,485.5516,484.8022,485.425,900.0
2022-10-13 13:00:00,498.5,499.16,498.5,499.16,600.0,485.1136,485.7559,485.1136,485.7559,600.0
2022-10-13 13:05:00,498.87,498.87,498.55,498.55,300.0,485.4737,485.4737,485.1623,485.1623,300.0
2022-10-13 13:10:00,498.95,500.24,498.66,498.85,11999.0,485.5516,486.8069,485.2693,485.4542,11999.0
2022-10-13 13:15:00,498.66,498.73,497.41,497.41,3900.0,485.2693,485.3375,484.0529,484.0529,3900.0
2022-10-13 13:20:00,498.18,498.43,497.33,497.72,3545.0,484.8022,485.0455,483.9751,484.3546,3545.0
2022-10-13 13:25:00,497.96,499.67,497.72,499.11,3213.0,484.5881,486.2522,484.3546,485.7073,3213.0
2022-10-13 13:30:00,499.07,500.27,499.07,499.87,3014.0,485.6683,486.8361,485.6683,486.4469,3014.0
2022-10-13 13:35:00,499.81,500.16,498.88,499.57,7213.0,486.3885,486.7291,485.4834,486.1549,7213.0
2022-10-13 13:40:00,499.92,500.03,498.92,499.19,6282.0,486.4955,486.6026,485.5224,485.7851,6282.0
2022-10-13 13:45:00,499.05,501.51,499.05,501.16,8886.0,485.6489,488.0428,485.6489,487.7022,8886.0
2022-10-13 13:50:00,501.17,501.59,500.49,500.62,3451.0,487.7119,488.1207,487.0502,487.1767,3451.0
2022-10-13 13:55:00,500.43,501.58,500.34,501.58,2711.0,486.9918,488.1109,486.9042,488.1109,2711.0
2022-10-13 14:00:00,501.12,501.8,501.12,501.65,1700.0,487.6633,488.325,487.6633,488.1791,1700.0
2022-10-13 14:05:00,501.38,502.57,501.38,502.09,3507.0,487.9163,489.0743,487.9163,488.6072,3507.0
2022-10-13 14:10:00,501.92,501.92,501.41,501.7,2172.0,488.4418,488.4418,487.9455,488.2277,2172.0
2022-10-13 14:15:00,501.7,502.35,501.7,502.35,400.0,488.2277,488.8603,488.2277,488.8603,400.0
2022-10-13 14:20:00,502.31,502.72,501.63,501.72,7134.0,488.8213,489.2203,488.1596,488.2472,7134.0
2022-10-13 14:25:00,501.5,501.75,500.69,501.15,4673.0,488.0331,488.2764,487.2448,487.6925,4673.0
2022-10-13 14:30:00,501.43,501.65,500.46,500.46,1312.0,487.965,488.1791,487.021,487.021,1312.0
2022-10-13 14:35:00,500.71,502.38,500.68,502.38,5971.0,487.2643,488.8894,487.2351,488.8894,5971.0
2022-10-13 14:40:00,502.09,503.0,502.09,502.66,2350.0,488.6072,489.4928,488.6072,489.1619,2350.0
2022-10-13 14:45:00,502.6,503.51,502.42,503.13,6487.0,489.1035,489.9891,488.9284,489.6193,6487.0
2022-10-13 14:50:00,503.35,504.0,503.18,503.69,4257.0,489.8334,490.4659,489.668,490.1643,4257.0
2022-10-13 14:55:00,503.79,504.91,503.78,504.91,3750.0,490.2616,491.3515,490.2519,491.3515,3750.0
2022-10-13 15:00:00,504.9,504.9,503.49,503.79,12405.0,491.3418,491.3418,489.9696,490.2616,12405.0
2022-10-13 15:05:00,503.79,505.56,503.79,505.54,12343.0,490.2616,491.9841,490.2616,491.9646,12343.0
2022-10-13 15:10:00,505.4,505.76,504.07,504.07,12958.0,491.8284,492.1787,490.5341,490.5341,12958.0
2022-10-13 15:15:00,504.36,505.14,504.36,504.66,5609.0,490.8163,491.5753,490.8163,491.1082,5609.0
2022-10-13 15:20:00,504.55,505.05,504.02,504.2,8287.0,491.0012,491.4878,490.4854,490.6606,8287.0
2022-10-13 15:25:00,504.16,504.16,503.08,503.13,5875.0,490.6217,490.6217,489.5707,489.6193,5875.0
2022-10-13 15:30:00,503.19,503.19,502.13,502.2,7042.0,489.6777,489.6777,488.6462,488.7143,7042.0
2022-10-13 15:35:00,502.25,502.32,501.28,501.96,12499.0,488.7629,488.8311,487.819,488.4807,12499.0
2022-10-13 15:40:00,501.88,502.46,501.6,502.4,26230.0,488.4029,488.9673,488.1304,488.9089,26230.0
2022-10-13 15:45:00,502.4,503.31,502.03,502.7,51675.0,488.9089,489.7945,488.5488,489.2009,51675.0
2022-10-13 15:50:00,502.45,502.99,501.57,502.16,40948.0,488.9576,489.4831,488.1012,488.6754,40948.0
2022-10-13 15:55:00,502.12,502.13,499.91,500.17,64328.0,488.6364,488.6462,486.4858,486.7388,64328.0
2022-10-14 09:30:00,507.15,507.15,503.67,503.68,14444.0,493.5314,493.5314,490.1448,490.1545,14444.0
2022-10-14 09:35:00,503.11,509.47,503.11,509.47,5846.0,489.5998,495.7891,489.5998,495.7891,5846.0
2022-10-14 09:40:00,508.2,509.37,505.63,507.28,6516.0,494.5532,495.6917,492.0522,493.6579,6516.0
2022-10-14 09:45:00,506.41,508.34,505.54,507.01,17612.0,492.8112,494.6894,491.9646,493.3951,17612.0
2022-10-14 09:50:00,507.17,507.76,505.0,505.02,8804.0,493.5508,494.125,491.4391,491.4586,8804.0
2022-10-14 09:55:00,506.13,509.0,505.76,508.31,11827.0,492.5387,495.3317,492.1787,494.6602,11827.0
2022-10-14 10:00:00,508.3,508.68,502.53,504.31,19450.0,494.6505,495.0203,489.0354,490.7676,19450.0
2022-10-14 10:05:00,505.52,505.91,503.14,503.8,1700.0,491.9451,492.3247,489.629,490.2713,1700.0
2022-10-14 10:10:00,503.7,503.7,498.02,498.69,6754.0,490.174,490.174,484.6465,485.2985,6754.0
2022-10-14 10:15:00,498.68,501.8,498.68,499.41,8069.0,485.2888,488.325,485.2888,485.9992,8069.0
2022-10-14 10:20:00,498.49,499.41,497.08,497.43,11085.0,485.1039,485.9992,483.7318,484.0724,11085.0
2022-10-14 10:25:00,497.18,499.05,497.18,497.99,7536.0,483.8291,485.6489,483.8291,484.6173,7536.0
2022-10-14 10:30:00,497.94,498.6,497.0,497.37,19694.0,484.5687,485.211,483.6539,484.014,19694.0
2022-10-14 10:35:00,497.47,497.8,495.73,497.07,4217.0,484.1113,484.4324,482.418,483.722,4217.0
2022-10-14 10:40:00,497.3,497.3,494.96,494.96,1079.0,483.9459,483.9459,481.6687,481.6687,1079.0
2022-10-14 10:45:00,495.17,497.34,495.1,496.87,2790.0,481.8731,483.9848,481.8049,483.5274,2790.0
2022-10-14 10:50:00,497.13,497.87,496.63,497.0,2100.0,483.7804,484.5006,483.2939,483.6539,2100.0
2022-10-14 10:55:00,497.33,498.45,497.28,498.45,2300.0,483.9751,485.065,483.9264,485.065,2300.0
2022-10-14 11:00:00,498.83,498.83,497.18,497.18,2900.0,485.4348,485.4348,483.8291,483.8291,2900.0
2022-10-14 11:05:00,496.74,497.34,496.46,497.11,1972.0,483.4009,483.9848,483.1284,483.761,1972.0
2022-10-14 11:10:00,497.02,497.02,496.09,496.63,2600.0,483.6734,483.6734,482.7684,483.2939,2600.0
2022-10-14 11:15:00,496.13,496.13,495.44,495.45,300.0,482.8073,482.8073,482.1358,482.1455,300.0
2022-10-14 11:20:00,495.8,496.92,495.74,496.02,1840.0,482.4861,483.5761,482.4278,482.7002,1840.0
2022-10-14 11:25:00,495.93,495.93,495.39,495.52,1291.0,482.6127,482.6127,482.0872,482.2137,1291.0
2022-10-14 11:30:00,495.04,495.45,493.85,493.85,4733.0,481.7466,482.1455,480.5885,480.5885,4733.0
2022-10-14 11:35:00,493.86,494.63,493.05,494.63,2000.0,480.5982,481.3476,479.81,481.3476,2000.0
2022-10-14 11:40:00,494.64,495.85,494.64,495.13,5326.0,481.3573,482.5348,481.3573,481.8341,5326.0
2022-10-14 11:45:00,494.79,496.18,494.38,495.33,4859.0,481.5033,482.8559,481.1043,482.0288,4859.0
2022-10-14 11:50:00,495.32,495.92,494.73,495.16,3240.0,482.019,482.6029,481.4449,481.8633,3240.0
2022-10-14 11:55:00,495.09,495.83,494.6,495.62,2778.0,481.7952,482.5153,481.3184,482.311,2778.0
2022-10-14 12:00:00,495.17,497.28,494.82,497.28,2900.0,481.8731,483.9264,481.5325,483.9264,2900.0
2022-10-14 12:05:00,497.2,497.2,496.32,496.56,6551.0,483.8485,483.8485,482.9922,483.2257,6551.0
2022-10-14 12:10:00,496.66,496.88,496.26,496.66,2245.0,483.323,483.5371,482.9338,483.323,2245.0
2022-10-14 12:15:00,496.76,497.7,496.33,497.43,5439.0,483.4204,484.3351,483.0019,484.0724,5439.0
2022-10-14 12:20:00,497.42,498.01,496.61,496.61,3406.0,484.0626,484.6368,483.2744,483.2744,3406.0
2022-10-14 12:25:00,496.61,496.99,495.17,495.91,5908.0,483.2744,483.6442,481.8731,482.5932,5908.0
2022-10-14 12:30:00,496.14,496.59,496.14,496.59,1110.0,482.817,483.2549,482.817,483.2549,1110.0
2022-10-14 12:35:00,496.96,497.5,496.74,497.5,2524.0,483.615,484.1405,483.4009,484.1405,2524.0
2022-10-14 12:40:00,497.42,498.63,497.41,498.63,1700.0,484.0626,485.2401,484.0529,485.2401,1700.0
2022-10-14 12:45:00,498.36,498.36,496.92,496.97,2668.0,484.9774,484.9774,483.5761,483.6247,2668.0
2022-10-14 12:50:00,496.76,497.0,496.25,496.25,4000.0,483.4204,483.6539,482.9241,482.9241,4000.0
2022-10-14 12:55:00,496.31,497.12,496.0,496.89,5627.0,482.9824,483.7707,482.6808,483.5469,5627.0
2022-10-14 13:00:00,497.1,497.85,497.1,497.11,4617.0,483.7512,484.4811,483.7512,483.761,4617.0
2022-10-14 13:05:00,497.0,497.0,496.49,496.77,1515.0,483.6539,483.6539,483.1576,483.4301,1515.0
2022-10-14 13:10:00,496.74,497.25,496.53,496.53,3942.0,483.4009,483.8972,483.1965,483.1965,3942.0
2022-10-14 13:15:00,496.78,497.22,496.5,496.96,5178.0,483.4398,483.868,483.1673,483.615,5178.0
2022-10-14 13:20:00,496.92,497.06,496.19,496.63,4653.0,483.5761,483.7123,482.8657,483.2939,4653.0
2022-10-14 13:25:00,496.74,497.42,496.56,497.42,3389.0,483.4009,484.0626,483.2257,484.0626,3389.0
2022-10-14 13:30:00,497.48,498.8,497.33,498.34,11912.0,484.121,485.4056,483.9751,484.9579,11912.0
2022-10-14 13:35:00,498.28,498.68,497.62,498.68,5424.0,484.8995,485.2888,484.2573,485.2888,5424.0
2022-10-14 13:40:00,498.38,498.8,498.38,498.58,915.0,484.9969,485.4056,484.9969,485.1915,915.0
2022-10-14 13:45:00,498.66,499.16,498.63,498.83,4533.0,485.2693,485.7559,485.2401,485.4348,4533.0
2022-10-14 13:50:00,498.38,499.1,498.1,499.1,5011.0,484.9969,485.6975,484.7244,485.6975,5011.0
2022-10-14 13:55:00,499.13,500.24,499.08,500.24,8632.0,485.7267,486.8069,485.6781,486.8069,8632.0
2022-10-14 14:00:00,500.17,500.42,499.48,499.48,17105.0,486.7388,486.9821,486.0673,486.0673,17105.0
2022-10-14 14:05:00,499.61,500.26,499.19,500.05,7463.0,486.1938,486.8264,485.7851,486.622,7463.0
2022-10-14 14:10:00,499.77,500.2,499.74,499.79,6028.0,486.3495,486.768,486.3203,486.369,6028.0
2022-10-14 14:15:00,499.9,499.9,499.09,499.25,6158.0,486.476,486.476,485.6878,485.8435,6158.0
2022-10-14 14:20:00,499.47,500.31,499.47,499.9,12096.0,486.0576,486.875,486.0576,486.476,12096.0
2022-10-14 14:25:00,499.91,499.91,498.74,499.4,7339.0,486.4858,486.4858,485.3472,485.9895,7339.0
2022-10-14 14:30:00,499.25,499.88,499.05,499.13,14320.0,485.8435,486.4566,485.6489,485.7267,14320.0
2022-10-14 14:35:00,499.1,500.05,498.99,499.99,2000.0,485.6975,486.622,485.5905,486.5636,2000.0
2022-10-14 14:40:00,499.98,500.13,499.51,499.86,4513.0,486.5539,486.6999,486.0965,486.4371,4513.0
2022-10-14 14:45:00,499.69,499.79,499.02,499.6,3441.0,486.2717,486.369,485.6197,486.1841,3441.0
2022-10-14 14:50:00,499.56,500.15,499.36,499.68,4602.0,486.1452,486.7193,485.9505,486.262,4602.0
2022-10-14 14:55:00,499.85,500.3,499.53,500.13,8430.0,486.4274,486.8653,486.116,486.6999,8430.0
2022-10-14 15:00:00,499.85,500.08,499.12,499.38,3900.0,486.4274,486.6512,485.717,485.97,3900.0
2022-10-14 15:05:00,499.52,499.97,499.45,499.56,3346.0,486.1062,486.5442,486.0381,486.1452,3346.0
2022-10-14 15:10:00,499.39,500.05,499.39,499.58,12941.0,485.9797,486.622,485.9797,486.1646,12941.0
2022-10-14 15:15:00,499.63,499.63,498.7,499.31,7560.0,486.2133,486.2133,485.3083,485.9019,7560.0
2022-10-14 15:20:00,499.22,500.33,499.04,500.06,8505.0,485.8143,486.8945,485.6391,486.6317,8505.0
2022-10-14 15:25:00,500.05,500.62,499.74,500.62,6527.0,486.622,487.1767,486.3203,487.1767,6527.0
2022-10-14 15:30:00,500.56,501.78,500.5,501.78,5877.0,487.1183,488.3056,487.0599,488.3056,5877.0
2022-10-14 15:35:00,501.68,502.19,500.51,500.51,11467.0,488.2082,488.7046,487.0697,487.0697,11467.0
2022-10-14 15:40:00,500.47,500.88,500.33,500.82,9624.0,487.0307,487.4297,486.8945,487.3713,9624.0
2022-10-14 15:45:00,500.68,501.21,500.55,500.78,11276.0,487.2351,487.7509,487.1086,487.3324,11276.0
2022-10-14 15:50:00,500.86,501.48,500.78,501.38,23372.0,487.4103,488.0136,487.3324,487.9163,23372.0
2022-10-14 15:55:00,501.17,501.27,499.91,501.05,56604.0,487.7119,487.8093,486.4858,487.5952,56604.0
2022-10-17 09:30:00,502.13,503.26,501.86,502.0,6070.0,488.6462,489.7458,488.3834,488.5197,6070.0
2022-10-17 09:35:00,503.25,503.25,501.79,501.79,600.0,489.7361,489.7361,488.3153,488.3153,600.0
2022-10-17 09:40:00,502.43,504.4,501.63,502.48,1405.0,488.9381,490.8552,488.1596,488.9868,1405.0
2022-10-17 09:45:00,502.7,503.94,502.59,503.42,3009.0,489.2009,490.4076,489.0938,489.9015,3009.0
2022-10-17 09:50:00,503.65,504.5,503.45,503.53,3251.0,490.1253,490.9525,489.9307,490.0086,3251.0
2022-10-17 09:55:00,504.06,504.65,503.26,503.26,1661.0,490.5243,491.0985,489.7458,489.7458,1661.0
2022-10-17 10:00:00,503.1,504.2,503.08,503.46,1761.0,489.5901,490.6606,489.5707,489.9404,1761.0
2022-10-17 10:05:00,503.39,504.18,503.38,503.73,2084.0,489.8723,490.6411,489.8626,490.2032,2084.0
2022-10-17 10:10:00,504.18,504.54,503.7,503.7,1500.0,490.6411,490.9914,490.174,490.174,1500.0
2022-10-17 10:15:00,503.93,503.96,502.86,502.86,1657.0,490.3978,490.427,489.3566,489.3566,1657.0
2022-10-17 10:20:00,503.08,503.46,502.68,503.46,3426.0,489.5707,489.9404,489.1814,489.9404,3426.0
2022-10-17 10:25:00,503.04,503.94,501.77,501.77,3959.0,489.5317,490.4076,488.2958,488.2958,3959.0
2022-10-17 10:30:00,502.01,502.48,501.69,502.36,2913.0,488.5294,488.9868,488.218,488.87,2913.0
2022-10-17 10:35:00,502.51,502.51,501.24,501.26,1901.0,489.016,489.016,487.7801,487.7995,1901.0
2022-10-17 10:40:00,501.69,502.0,501.67,502.0,1127.0,488.218,488.5197,488.1985,488.5197,1127.0
2022-10-17 10:45:00,502.04,502.7,501.85,502.69,2704.0,488.5586,489.2009,488.3737,489.1911,2704.0
2022-10-17 10:50:00,502.34,502.34,500.72,501.13,3003.0,488.8505,488.8505,487.274,487.673,3003.0
2022-10-17 10:55:00,501.32,501.55,500.72,501.44,2294.0,487.8579,488.0817,487.274,487.9747,2294.0
2022-10-17 11:00:00,501.7,502.72,501.7,502.64,1980.0,488.2277,489.2203,488.2277,489.1425,1980.0
2022-10-17 11:05:00,502.41,502.49,501.07,501.31,3743.0,488.9186,488.9965,487.6146,487.8482,3743.0
2022-10-17 11:10:00,501.47,501.92,500.2,500.2,3062.0,488.0039,488.4418,486.768,486.768,3062.0
2022-10-17 11:15:00,500.19,501.25,500.18,501.01,4115.0,486.7583,487.7898,486.7485,487.5562,4115.0
2022-10-17 11:20:00,501.3,502.73,501.19,502.73,4200.0,487.8385,489.2301,487.7314,489.2301,4200.0
2022-10-17 11:25:00,502.97,502.98,502.03,502.76,2779.0,489.4636,489.4733,488.5488,489.2592,2779.0
2022-10-17 11:30:00,502.67,503.49,502.67,503.49,2264.0,489.1717,489.9696,489.1717,489.9696,2264.0
2022-10-17 11:35:00,503.45,503.46,502.75,503.21,2175.0,489.9307,489.9404,489.2495,489.6972,2175.0
2022-10-17 11:40:00,503.2,503.55,502.5,502.51,3319.0,489.6874,490.028,489.0062,489.016,3319.0
2022-10-17 11:45:00,502.55,502.79,501.56,501.94,2000.0,489.0549,489.2884,488.0915,488.4613,2000.0
2022-10-17 11:50:00,502.01,502.89,501.44,502.89,3584.0,488.5294,489.3858,487.9747,489.3858,3584.0
2022-10-17 11:55:00,502.67,502.83,500.36,500.98,7890.0,489.1717,489.3274,486.9237,487.527,7890.0
2022-10-17 12:00:00,501.63,502.3,501.56,501.98,2800.0,488.1596,488.8116,488.0915,488.5002,2800.0
2022-10-17 12:05:00,502.12,503.6,502.05,503.13,2842.0,488.6364,490.0767,488.5683,489.6193,2842.0
2022-10-17 12:10:00,502.35,502.43,501.35,501.79,3819.0,488.8603,488.9381,487.8871,488.3153,3819.0
2022-10-17 12:15:00,502.04,502.19,501.57,501.57,1400.0,488.5586,488.7046,488.1012,488.1012,1400.0
2022-10-17 12:20:00,501.29,501.61,500.19,501.61,3332.0,487.8287,488.1401,486.7583,488.1401,3332.0
2022-10-17 12:25:00,501.83,501.89,501.3,501.39,3000.0,488.3542,488.4126,487.8385,487.926,3000.0
2022-10-17 12:30:00,501.33,501.67,501.33,501.63,1706.0,487.8676,488.1985,487.8676,488.1596,1706.0
2022-10-17 12:35:00,501.48,501.52,501.04,501.18,4621.0,488.0136,488.0525,487.5854,487.7217,4621.0
2022-10-17 12:40:00,501.26,501.74,500.71,501.67,3211.0,487.7995,488.2666,487.2643,488.1985,3211.0
2022-10-17 12:45:00,501.95,501.95,501.14,501.35,3360.0,488.471,488.471,487.6827,487.8871,3360.0
2022-10-17 12:50:00,501.76,502.07,501.76,501.77,1180.0,488.2861,488.5878,488.2861,488.2958,1180.0
2022-10-17 12:55:00,501.76,501.76,501.21,501.63,4096.0,488.2861,488.2861,487.7509,488.1596,4096.0
2022-10-17 13:00:00,501.78,502.32,501.4,501.41,2749.0,488.3056,488.8311,487.9358,487.9455,2749.0
2022-10-17 13:05:00,502.02,502.15,501.7,501.7,1229.0,488.5391,488.6656,488.2277,488.2277,1229.0
2022-10-17 13:10:00,501.47,501.91,501.47,501.91,1167.0,488.0039,488.4321,488.0039,488.4321,1167.0
2022-10-17 13:15:00,501.92,502.09,501.21,501.21,2048.0,488.4418,488.6072,487.7509,487.7509,2048.0
2022-10-17 13:20:00,501.31,502.16,501.31,501.88,1000.0,487.8482,488.6754,487.8482,488.4029,1000.0
2022-10-17 13:25:00,501.85,502.23,501.76,501.76,2100.0,488.3737,488.7435,488.2861,488.2861,2100.0
2022-10-17 13:30:00,501.96,502.16,501.87,502.16,1000.0,488.4807,488.6754,488.3931,488.6754,1000.0
2022-10-17 13:35:00,501.98,502.11,501.18,501.46,1941.0,488.5002,488.6267,487.7217,487.9942,1941.0
2022-10-17 13:40:00,501.72,501.72,500.88,500.88,1001.0,488.2472,488.2472,487.4297,487.4297,1001.0
2022-10-17 13:45:00,500.71,501.14,500.71,500.86,1500.0,487.2643,487.6827,487.2643,487.4103,1500.0
2022-10-17 13:50:00,501.05,501.24,500.88,500.97,1991.0,487.5952,487.7801,487.4297,487.5173,1991.0
2022-10-17 13:55:00,500.98,501.45,500.91,501.31,1433.0,487.527,487.9844,487.4589,487.8482,1433.0
2022-10-17 14:00:00,501.45,501.88,501.28,501.29,3210.0,487.9844,488.4029,487.819,487.8287,3210.0
2022-10-17 14:05:00,501.11,501.39,501.11,501.38,800.0,487.6536,487.926,487.6536,487.9163,800.0
2022-10-17 14:10:00,500.87,501.06,500.2,500.2,2000.0,487.42,487.6049,486.768,486.768,2000.0
2022-10-17 14:15:00,500.14,500.5,499.85,500.19,6380.0,486.7096,487.0599,486.4274,486.7583,6380.0
2022-10-17 14:20:00,500.0,500.18,499.07,499.42,3600.0,486.5734,486.7485,485.6683,486.0089,3600.0
2022-10-17 14:25:00,499.11,499.6,498.75,499.6,5410.0,485.7073,486.1841,485.3569,486.1841,5410.0
2022-10-17 14:30:00,499.83,500.2,499.48,500.03,7457.0,486.4079,486.768,486.0673,486.6026,7457.0
2022-10-17 14:35:00,500.05,500.24,499.86,500.03,7424.0,486.622,486.8069,486.4371,486.6026,7424.0
2022-10-17 14:40:00,500.02,500.19,499.75,499.76,3400.0,486.5928,486.7583,486.3301,486.3398,3400.0
2022-10-17 14:45:00,499.79,499.92,499.51,499.76,3649.0,486.369,486.4955,486.0965,486.3398,3649.0
2022-10-17 14:50:00,499.76,499.9,499.52,499.8,4342.0,486.3398,486.476,486.1062,486.3787,4342.0
2022-10-17 14:55:00,499.74,500.16,499.68,499.78,3551.0,486.3203,486.7291,486.262,486.3593,3551.0
2022-10-17 15:00:00,499.88,500.52,499.81,500.52,6402.0,486.4566,487.0794,486.3885,487.0794,6402.0
2022-10-17 15:05:00,500.35,500.37,499.82,500.02,3418.0,486.914,486.9334,486.3982,486.5928,3418.0
2022-10-17 15:10:00,499.93,499.99,499.23,499.72,2643.0,486.5052,486.5636,485.824,486.3009,2643.0
2022-10-17 15:15:00,499.72,499.98,499.62,499.95,5100.0,486.3009,486.5539,486.2036,486.5247,5100.0
2022-10-17 15:20:00,499.99,500.0,499.05,499.17,4300.0,486.5636,486.5734,485.6489,485.7656,4300.0
2022-10-17 15:25:00,499.09,499.22,498.86,499.21,4901.0,485.6878,485.8143,485.464,485.8046,4901.0
2022-10-17 15:30:00,499.11,499.37,498.74,498.95,5009.0,485.7073,485.9603,485.3472,485.5516,5009.0
2022-10-17 15:35:00,498.99,499.36,498.59,498.6,5179.0,485.5905,485.9505,485.2012,485.211,5179.0
2022-10-17 15:40:00,498.63,499.83,498.63,499.82,8220.0,485.2401,486.4079,485.2401,486.3982,8220.0
2022-10-17 15:45:00,499.74,499.74,499.16,499.35,8415.0,486.3203,486.3203,485.7559,485.9408,8415.0
2022-10-17 15:50:00,499.56,500.28,499.43,500.13,15864.0,486.1452,486.8458,486.0187,486.6999,15864.0
2022-10-17 15:55:00,500.11,500.13,498.32,498.96,46651.0,486.6804,486.6999,484.9385,485.5613,46651.0
2022-10-18 09:30:00,502.31,505.0,502.31,503.21,7125.0,488.8213,491.4391,488.8213,489.6972,7125.0
2022-10-18 09:35:00,502.93,504.89,502.93,503.01,6835.0,489.4247,491.332,489.4247,489.5025,6835.0
2022-10-18 09:40:00,503.29,503.45,500.31,501.32,3402.0,489.775,489.9307,486.875,487.8579,3402.0
2022-10-18 09:45:00,499.68,502.53,499.44,502.46,16800.0,486.262,489.0354,486.0284,488.9673,16800.0
2022-10-18 09:50:00,501.47,501.47,499.91,499.92,1624.0,488.0039,488.0039,486.4858,486.4955,1624.0
2022-10-18 09:55:00,500.28,500.72,499.74,500.72,2720.0,486.8458,487.274,486.3203,487.274,2720.0
2022-10-18 10:00:00,500.77,501.33,499.56,500.9,4514.0,487.3227,487.8676,486.1452,487.4492,4514.0
2022-10-18 10:05:00,500.91,502.58,500.87,502.58,2964.0,487.4589,489.0841,487.42,489.0841,2964.0
2022-10-18 10:10:00,502.24,503.35,501.52,503.35,6798.0,488.7532,489.8334,488.0525,489.8334,6798.0
2022-10-18 10:15:00,502.72,503.43,502.42,503.08,3818.0,489.2203,489.9113,488.9284,489.5707,3818.0
2022-10-18 10:20:00,503.46,503.5,502.88,502.88,4317.0,489.9404,489.9794,489.376,489.376,4317.0
2022-10-18 10:25:00,502.97,503.26,501.98,502.17,3909.0,489.4636,489.7458,488.5002,488.6851,3909.0
2022-10-18 10:30:00,502.29,502.6,501.92,501.93,3828.0,488.8019,489.1035,488.4418,488.4515,3828.0
2022-10-18 10:35:00,502.23,502.24,501.22,501.37,968.0,488.7435,488.7532,487.7606,487.9066,968.0
2022-10-18 10:40:00,500.77,501.44,500.43,500.44,2950.0,487.3227,487.9747,486.9918,487.0015,2950.0
2022-10-18 10:45:00,500.09,500.19,499.67,499.91,1750.0,486.6609,486.7583,486.2522,486.4858,1750.0
2022-10-18 10:50:00,499.93,500.72,499.9,500.45,2106.0,486.5052,487.274,486.476,487.0113,2106.0
2022-10-18 10:55:00,500.38,500.83,500.14,500.83,1281.0,486.9432,487.3811,486.7096,487.3811,1281.0
2022-10-18 11:00:00,500.05,501.37,499.68,501.37,1795.0,486.622,487.9066,486.262,487.9066,1795.0
2022-10-18 11:05:00,501.24,502.07,501.24,501.86,3087.0,487.7801,488.5878,487.7801,488.3834,3087.0
2022-10-18 11:10:00,501.84,502.2,500.04,500.52,2000.0,488.3639,488.7143,486.6123,487.0794,2000.0
2022-10-18 11:15:00,500.28,500.73,499.45,500.73,4602.0,486.8458,487.2838,486.0381,487.2838,4602.0
2022-10-18 11:20:00,500.79,501.02,499.68,499.69,5196.0,487.3421,487.566,486.262,486.2717,5196.0
2022-10-18 11:25:00,499.69,500.6,499.68,500.41,3701.0,486.2717,487.1572,486.262,486.9724,3701.0
2022-10-18 11:30:00,500.73,500.73,499.46,499.46,2601.0,487.2838,487.2838,486.0479,486.0479,2601.0
2022-10-18 11:35:00,499.45,500.43,499.29,500.43,3653.0,486.0381,486.9918,485.8824,486.9918,3653.0
2022-10-18 11:40:00,500.59,500.84,499.87,499.92,3561.0,487.1475,487.3908,486.4469,486.4955,3561.0
2022-10-18 11:45:00,499.91,500.36,499.29,499.29,4700.0,486.4858,486.9237,485.8824,485.8824,4700.0
2022-10-18 11:50:00,499.68,499.87,498.8,498.8,2901.0,486.262,486.4469,485.4056,485.4056,2901.0
2022-10-18 11:55:00,498.45,498.49,498.0,498.43,800.0,485.065,485.1039,484.6271,485.0455,800.0
2022-10-18 12:00:00,498.3,499.26,498.2,498.97,7092.0,484.919,485.8532,484.8217,485.571,7092.0
2022-10-18 12:05:00,498.77,498.83,498.0,498.69,3020.0,485.3764,485.4348,484.6271,485.2985,3020.0
2022-10-18 12:10:00,499.19,499.19,499.19,499.19,100.0,485.7851,485.7851,485.7851,485.7851,100.0
2022-10-18 12:15:00,499.17,499.68,498.75,499.24,2599.0,485.7656,486.262,485.3569,485.8338,2599.0
2022-10-18 12:20:00,499.14,499.32,498.89,499.06,2050.0,485.7365,485.9116,485.4932,485.6586,2050.0
2022-10-18 12:25:00,498.97,499.35,498.85,499.02,1740.0,485.571,485.9408,485.4542,485.6197,1740.0
2022-10-18 12:30:00,499.38,499.52,499.13,499.48,1497.0,485.97,486.1062,485.7267,486.0673,1497.0
2022-10-18 12:35:00,499.75,499.88,499.75,499.88,318.0,486.3301,486.4566,486.3301,486.4566,318.0
2022-10-18 12:40:00,499.67,499.67,499.19,499.35,900.0,486.2522,486.2522,485.7851,485.9408,900.0
2022-10-18 12:45:00,499.25,499.48,498.76,499.48,1500.0,485.8435,486.0673,485.3667,486.0673,1500.0
2022-10-18 12:50:00,499.66,499.86,499.43,499.84,800.0,486.2425,486.4371,486.0187,486.4177,800.0
2022-10-18 12:55:00,500.21,500.21,499.88,500.0,1094.0,486.7777,486.7777,486.4566,486.5734,1094.0
2022-10-18 13:00:00,499.81,500.15,499.27,499.28,2204.0,486.3885,486.7193,485.863,485.8727,2204.0
2022-10-18 13:05:00,499.42,500.4,499.42,500.2,1017.0,486.0089,486.9626,486.0089,486.768,1017.0
2022-10-18 13:10:00,500.84,500.92,500.84,500.92,300.0,487.3908,487.4687,487.3908,487.4687,300.0
2022-10-18 13:15:00,500.61,500.93,500.3,500.93,1600.0,487.167,487.4784,486.8653,487.4784,1600.0
2022-10-18 13:20:00,501.28,501.28,501.21,501.22,200.0,487.819,487.819,487.7509,487.7606,200.0
2022-10-18 13:25:00,501.41,502.04,501.29,502.04,1700.0,487.9455,488.5586,487.8287,488.5586,1700.0
2022-10-18 13:30:00,502.44,502.44,501.47,502.08,3613.0,488.9478,488.9478,488.0039,488.5975,3613.0
2022-10-18 13:35:00,502.42,502.47,502.42,502.47,600.0,488.9284,488.977,488.9284,488.977,600.0
2022-10-18 13:40:00,502.1,502.21,501.85,502.03,1953.0,488.617,488.724,488.3737,488.5488,1953.0
2022-10-18 13:45:00,501.92,502.02,501.71,501.83,1415.0,488.4418,488.5391,488.2374,488.3542,1415.0
2022-10-18 13:50:00,501.99,501.99,501.99,501.99,100.0,488.5099,488.5099,488.5099,488.5099,100.0
2022-10-18 13:55:00,502.0,502.3,501.62,502.3,2398.0,488.5197,488.8116,488.1499,488.8116,2398.0
2022-10-18 14:00:00,502.32,502.51,501.74,501.96,2879.0,488.8311,489.016,488.2666,488.4807,2879.0
2022-10-18 14:05:00,502.11,502.46,502.11,502.46,600.0,488.6267,488.9673,488.6267,488.9673,600.0
2022-10-18 14:10:00,502.05,502.09,502.05,502.09,200.0,488.5683,488.6072,488.5683,488.6072,200.0
2022-10-18 14:15:00,501.82,501.82,501.09,501.12,1611.0,488.3445,488.3445,487.6341,487.6633,1611.0
2022-10-18 14:20:00,500.95,501.23,500.5,500.5,3431.0,487.4978,487.7703,487.0599,487.0599,3431.0
2022-10-18 14:25:00,500.35,500.86,500.04,500.86,2863.0,486.914,487.4103,486.6123,487.4103,2863.0
2022-10-18 14:30:00,501.04,501.17,500.82,500.82,2242.0,487.5854,487.7119,487.3713,487.3713,2242.0
2022-10-18 14:35:00,501.02,501.1,499.98,500.27,13928.0,487.566,487.6438,486.5539,486.8361,13928.0
2022-10-18 14:40:00,500.71,500.71,499.37,499.44,3827.0,487.2643,487.2643,485.9603,486.0284,3827.0
2022-10-18 14:45:00,499.56,499.68,498.95,499.42,5154.0,486.1452,486.262,485.5516,486.0089,5154.0
2022-10-18 14:50:00,499.23,499.28,498.61,498.71,2710.0,485.824,485.8727,485.2207,485.318,2710.0
2022-10-18 14:55:00,498.79,499.44,498.47,499.29,4412.0,485.3959,486.0284,485.0844,485.8824,4412.0
2022-10-18 15:00:00,499.28,499.57,498.72,498.95,7602.0,485.8727,486.1549,485.3277,485.5516,7602.0
2022-10-18 15:05:00,498.92,499.07,498.5,498.5,3500.0,485.5224,485.6683,485.1136,485.1136,3500.0
2022-10-18 15:10:00,498.66,498.71,498.29,498.42,2500.0,485.2693,485.318,484.9093,485.0358,2500.0
2022-10-18 15:15:00,498.45,498.98,498.12,498.59,4279.0,485.065,485.5808,484.7438,485.2012,4279.0
2022-10-18 15:20:00,498.62,498.77,497.81,498.66,9041.0,485.2304,485.3764,484.4422,485.2693,9041.0
2022-10-18 15:25:00,498.65,498.65,498.07,498.27,10870.0,485.2596,485.2596,484.6952,484.8898,10870.0
2022-10-18 15:30:00,498.29,500.07,498.26,499.91,9126.0,484.9093,486.6415,484.8801,486.4858,9126.0
2022-10-18 15:35:00,499.83,500.55,499.55,500.33,27198.0,486.4079,487.1086,486.1354,486.8945,27198.0
2022-10-18 15:40:00,500.34,501.02,500.31,500.98,5346.0,486.9042,487.566,486.875,487.527,5346.0
2022-10-18 15:45:00,500.99,501.3,500.32,501.3,11798.0,487.5368,487.8385,486.8848,487.8385,11798.0
2022-10-18 15:50:00,501.41,501.75,500.22,500.43,14847.0,487.9455,488.2764,486.7875,486.9918,14847.0
2022-10-18 15:55:00,500.4,501.76,500.13,501.76,23160.0,486.9626,488.2861,486.6999,488.2861,23160.0
2022-10-19 09:30:00,504.0,504.9,502.01,503.22,7039.0,490.4659,491.3418,488.5294,489.7069,7039.0
2022-10-19 09:35:00,502.65,504.52,502.62,502.62,6792.0,489.1522,490.972,489.123,489.123,6792.0
2022-10-19 09:40:00,502.24,503.36,502.24,502.44,1343.0,488.7532,489.8431,488.7532,488.9478,1343.0
2022-10-19 09:45:00,501.82,501.82,498.96,498.96,3057.0,488.3445,488.3445,485.5613,485.5613,3057.0
2022-10-19 09:50:00,499.54,501.69,499.18,500.73,3221.0,486.1257,488.218,485.7754,487.2838,3221.0
2022-10-19 09:55:00,501.32,502.72,501.24,501.54,3004.0,487.8579,489.2203,487.7801,488.072,3004.0
2022-10-19 10:00:00,500.86,502.16,500.65,500.65,2849.0,487.4103,488.6754,487.2059,487.2059,2849.0
2022-10-19 10:05:00,501.16,501.42,500.64,501.14,4726.0,487.7022,487.9552,487.1962,487.6827,4726.0
2022-10-19 10:10:00,501.36,501.57,499.77,501.57,1947.0,487.8968,488.1012,486.3495,488.1012,1947.0
2022-10-19 10:15:00,501.68,501.97,500.65,500.65,2335.0,488.2082,488.4905,487.2059,487.2059,2335.0
2022-10-19 10:20:00,501.27,502.47,501.13,501.23,3137.0,487.8093,488.977,487.673,487.7703,3137.0
2022-10-19 10:25:00,501.32,502.13,501.32,502.0,2505.0,487.8579,488.6462,487.8579,488.5197,2505.0
2022-10-19 10:30:00,502.0,502.98,501.62,502.09,3958.0,488.5197,489.4733,488.1499,488.6072,3958.0
2022-10-19 10:35:00,502.81,503.38,502.15,502.27,1945.0,489.3079,489.8626,488.6656,488.7824,1945.0
2022-10-19 10:40:00,501.97,502.13,501.86,502.13,2003.0,488.4905,488.6462,488.3834,488.6462,2003.0
2022-10-19 10:45:00,502.0,502.68,501.98,501.99,2026.0,488.5197,489.1814,488.5002,488.5099,2026.0
2022-10-19 10:50:00,502.0,502.0,501.83,501.89,1205.0,488.5197,488.5197,488.3542,488.4126,1205.0
2022-10-19 10:55:00,502.0,502.03,501.04,501.39,6399.0,488.5197,488.5488,487.5854,487.926,6399.0
2022-10-19 11:00:00,501.39,502.36,501.25,501.25,2832.0,487.926,488.87,487.7898,487.7898,2832.0
2022-10-19 11:05:00,501.35,501.4,500.41,500.41,1656.0,487.8871,487.9358,486.9724,486.9724,1656.0
2022-10-19 11:10:00,500.75,500.77,499.79,500.55,2360.0,487.3032,487.3227,486.369,487.1086,2360.0
2022-10-19 11:15:00,500.59,500.59,499.83,499.84,640.0,487.1475,487.1475,486.4079,486.4177,640.0
2022-10-19 11:20:00,499.91,499.99,499.26,499.42,1908.0,486.4858,486.5636,485.8532,486.0089,1908.0
2022-10-19 11:25:00,499.43,499.66,499.13,499.26,1238.0,486.0187,486.2425,485.7267,485.8532,1238.0
2022-10-19 11:30:00,498.74,498.74,497.73,497.73,1541.0,485.3472,485.3472,484.3643,484.3643,1541.0
2022-10-19 11:35:00,498.21,499.01,498.14,499.01,1837.0,484.8314,485.6099,484.7633,485.6099,1837.0
2022-10-19 11:40:00,499.01,499.55,498.67,499.55,2600.0,485.6099,486.1354,485.2791,486.1354,2600.0
2022-10-19 11:45:00,499.23,499.23,498.0,498.54,1030.0,485.824,485.824,484.6271,485.1526,1030.0
2022-10-19 11:50:00,498.31,498.73,497.94,498.4,1208.0,484.9287,485.3375,484.5687,485.0163,1208.0
2022-10-19 11:55:00,498.63,499.1,498.36,498.55,1595.0,485.2401,485.6975,484.9774,485.1623,1595.0
2022-10-19 12:00:00,498.26,498.37,497.44,497.55,3200.0,484.8801,484.9871,484.0821,484.1892,3200.0
2022-10-19 12:05:00,497.0,497.01,496.76,496.85,2892.0,483.6539,483.6637,483.4204,483.5079,2892.0
2022-10-19 12:10:00,496.57,497.2,496.57,497.2,1030.0,483.2355,483.8485,483.2355,483.8485,1030.0
2022-10-19 12:15:00,497.6,498.23,497.6,498.23,725.0,484.2378,484.8509,484.2378,484.8509,725.0
2022-10-19 12:20:00,497.96,498.06,497.75,497.93,1100.0,484.5881,484.6855,484.3838,484.5589,1100.0
2022-10-19 12:25:00,497.56,498.16,497.5,497.5,1700.0,484.1989,484.7828,484.1405,484.1405,1700.0
2022-10-19 12:30:00,497.44,497.44,496.85,497.23,3849.0,484.0821,484.0821,483.5079,483.8777,3849.0
2022-10-19 12:35:00,497.23,497.99,497.22,497.6,2427.0,483.8777,484.6173,483.868,484.2378,2427.0
2022-10-19 12:40:00,497.24,497.24,496.6,496.89,1400.0,483.8875,483.8875,483.2647,483.5469,1400.0
2022-10-19 12:45:00,496.4,496.4,495.71,495.71,3850.0,483.07,483.07,482.3986,482.3986,3850.0
2022-10-19 12:50:00,495.95,496.13,495.5,495.74,2310.0,482.6321,482.8073,482.1942,482.4278,2310.0
2022-10-19 12:55:00,495.89,495.89,495.66,495.66,500.0,482.5737,482.5737,482.3499,482.3499,500.0
2022-10-19 13:00:00,495.81,496.18,494.88,494.94,3486.0,482.4959,482.8559,481.5908,481.6492,3486.0
2022-10-19 13:05:00,494.81,496.01,494.81,496.01,1518.0,481.5227,482.6905,481.5227,482.6905,1518.0
2022-10-19 13:10:00,495.66,495.66,495.34,495.35,1327.0,482.3499,482.3499,482.0385,482.0482,1327.0
2022-10-19 13:15:00,495.56,495.63,495.47,495.63,613.0,482.2526,482.3207,482.165,482.3207,613.0
2022-10-19 13:20:00,495.79,496.91,495.79,496.91,2702.0,482.4764,483.5663,482.4764,483.5663,2702.0
2022-10-19 13:25:00,496.9,497.11,496.88,497.11,1100.0,483.5566,483.761,483.5371,483.761,1100.0
2022-10-19 13:30:00,496.67,496.82,496.45,496.82,1826.0,483.3328,483.4788,483.1187,483.4788,1826.0
2022-10-19 13:35:00,496.41,497.09,496.4,497.09,6927.0,483.0798,483.7415,483.07,483.7415,6927.0
2022-10-19 13:40:00,497.48,497.76,497.33,497.76,3009.0,484.121,484.3935,483.9751,484.3935,3009.0
2022-10-19 13:45:00,497.56,497.56,496.93,496.97,3835.0,484.1989,484.1989,483.5858,483.6247,3835.0
2022-10-19 13:50:00,496.98,497.68,496.97,497.68,2343.0,483.6345,484.3157,483.6247,484.3157,2343.0
2022-10-19 13:55:00,497.92,498.04,497.54,498.0,2100.0,484.5492,484.666,484.1794,484.6271,2100.0
2022-10-19 14:00:00,497.78,498.78,497.54,498.78,3156.0,484.413,485.3861,484.1794,485.3861,3156.0
2022-10-19 14:05:00,499.26,499.26,498.72,498.82,3402.0,485.8532,485.8532,485.3277,485.425,3402.0
2022-10-19 14:10:00,498.82,499.45,498.82,499.42,6261.0,485.425,486.0381,485.425,486.0089,6261.0
2022-10-19 14:15:00,499.32,499.44,498.82,498.82,6168.0,485.9116,486.0284,485.425,485.425,6168.0
2022-10-19 14:20:00,498.82,498.85,498.39,498.4,1510.0,485.425,485.4542,485.0066,485.0163,1510.0
2022-10-19 14:25:00,498.64,498.79,498.26,498.79,3824.0,485.2499,485.3959,484.8801,485.3959,3824.0
2022-10-19 14:30:00,498.68,499.23,498.61,498.98,3962.0,485.2888,485.824,485.2207,485.5808,3962.0
2022-10-19 14:35:00,498.82,498.97,498.71,498.71,1900.0,485.425,485.571,485.318,485.318,1900.0
2022-10-19 14:40:00,498.71,498.84,498.4,498.84,1961.0,485.318,485.4445,485.0163,485.4445,1961.0
2022-10-19 14:45:00,498.98,499.09,498.71,498.72,1000.0,485.5808,485.6878,485.318,485.3277,1000.0
2022-10-19 14:50:00,499.01,499.01,498.59,498.62,879.0,485.6099,485.6099,485.2012,485.2304,879.0
2022-10-19 14:55:00,498.42,498.72,498.39,498.4,1893.0,485.0358,485.3277,485.0066,485.0163,1893.0
2022-10-19 15:00:00,498.39,498.96,498.29,498.43,1904.0,485.0066,485.5613,484.9093,485.0455,1904.0
2022-10-19 15:05:00,498.59,498.64,498.12,498.46,2820.0,485.2012,485.2499,484.7438,485.0747,2820.0
2022-10-19 15:10:00,498.64,499.37,498.38,499.37,2879.0,485.2499,485.9603,484.9969,485.9603,2879.0
2022-10-19 15:15:00,499.48,500.89,499.47,500.69,8975.0,486.0673,487.4395,486.0576,487.2448,8975.0
2022-10-19 15:20:00,500.63,500.8,499.56,499.8,7586.0,487.1864,487.3519,486.1452,486.3787,7586.0
2022-10-19 15:25:00,499.94,500.24,499.52,500.24,4835.0,486.515,486.8069,486.1062,486.8069,4835.0
2022-10-19 15:30:00,500.48,501.07,500.41,500.71,6234.0,487.0405,487.6146,486.9724,487.2643,6234.0
2022-10-19 15:35:00,500.7,501.4,500.46,500.46,7695.0,487.2546,487.9358,487.021,487.021,7695.0
2022-10-19 15:40:00,500.32,500.39,499.9,500.3,4548.0,486.8848,486.9529,486.476,486.8653,4548.0
2022-10-19 15:45:00,500.27,501.11,500.27,500.82,9882.0,486.8361,487.6536,486.8361,487.3713,9882.0
2022-10-19 15:50:00,500.58,501.09,500.29,501.0,9571.0,487.1378,487.6341,486.8556,487.5465,9571.0
2022-10-19 15:55:00,500.89,500.94,500.31,500.54,31370.0,487.4395,487.4881,486.875,487.0989,31370.0
2022-10-20 09:30:00,502.86,505.64,502.0,505.2,9503.0,489.3566,492.0619,488.5197,491.6337,9503.0
2022-10-20 09:35:00,506.02,508.09,503.44,508.09,13682.0,492.4317,494.4461,489.921,494.4461,13682.0
2022-10-20 09:40:00,507.64,509.47,506.34,509.47,9641.0,494.0082,495.7891,492.7431,495.7891,9641.0
2022-10-20 09:45:00,509.65,509.66,507.82,508.12,27059.0,495.9642,495.974,494.1834,494.4753,27059.0
2022-10-20 09:50:00,507.77,507.77,505.93,507.0,17806.0,494.1347,494.1347,492.3441,493.3854,17806.0
2022-10-20 09:55:00,507.85,508.85,507.51,508.31,10485.0,494.2126,495.1857,493.8817,494.6602,10485.0
2022-10-20 10:00:00,508.43,509.63,506.28,506.28,17492.0,494.777,495.9448,492.6847,492.6847,17492.0
2022-10-20 10:05:00,507.03,508.26,506.97,508.15,15014.0,493.4146,494.6116,493.3562,494.5045,15014.0
2022-10-20 10:10:00,508.1,509.21,507.45,508.71,8331.0,494.4558,495.536,493.8233,495.0495,8331.0
2022-10-20 10:15:00,508.98,511.76,508.84,511.48,7650.0,495.3122,498.0176,495.176,497.7451,7650.0
2022-10-20 10:20:00,511.53,511.92,510.64,511.84,7551.0,497.7937,498.1733,496.9276,498.0954,7551.0
2022-10-20 10:25:00,511.45,511.73,508.95,509.98,17258.0,497.7159,497.9884,495.283,496.2854,17258.0
2022-10-20 10:30:00,509.99,510.26,508.09,510.26,20225.0,496.2951,496.5578,494.4461,496.5578,20225.0
2022-10-20 10:35:00,510.26,512.0,509.71,512.0,4455.0,496.5578,498.2511,496.0226,498.2511,4455.0
2022-10-20 10:40:00,511.77,511.97,510.23,510.29,5734.0,498.0273,498.2219,496.5287,496.587,5734.0
2022-10-20 10:45:00,509.81,511.08,509.31,511.08,3755.0,496.1199,497.3558,495.6334,497.3558,3755.0
2022-10-20 10:50:00,511.08,512.04,510.68,510.68,5884.0,497.3558,498.29,496.9666,496.9666,5884.0
2022-10-20 10:55:00,511.08,511.27,510.5,511.16,2791.0,497.3558,497.5407,496.7914,497.4337,2791.0
2022-10-20 11:00:00,511.46,512.79,510.84,512.74,7467.0,497.7256,499.0199,497.1223,498.9712,7467.0
2022-10-20 11:05:00,512.64,513.02,512.45,512.52,2725.0,498.8739,499.2437,498.689,498.7572,2725.0
2022-10-20 11:10:00,512.72,512.92,512.25,512.89,5225.0,498.9518,499.1464,498.4944,499.1172,5225.0
2022-10-20 11:15:00,512.56,512.6,511.44,511.44,5713.0,498.7961,498.835,497.7062,497.7062,5713.0
2022-10-20 11:20:00,511.36,512.02,511.35,511.39,5623.0,497.6283,498.2706,497.6186,497.6575,5623.0
2022-10-20 11:25:00,511.14,511.14,510.11,510.56,6065.0,497.4142,497.4142,496.4119,496.8498,6065.0
2022-10-20 11:30:00,510.34,511.98,510.34,511.98,5629.0,496.6357,498.2317,496.6357,498.2317,5629.0
2022-10-20 11:35:00,512.1,512.73,511.93,511.93,3563.0,498.3484,498.9615,498.183,498.183,3563.0
2022-10-20 11:40:00,511.81,512.09,511.14,511.48,5589.0,498.0662,498.3387,497.4142,497.7451,5589.0
2022-10-20 11:45:00,511.84,511.85,511.48,511.6,2244.0,498.0954,498.1051,497.7451,497.8619,2244.0
2022-10-20 11:50:00,510.64,510.92,510.16,510.16,1727.0,496.9276,497.2001,496.4605,496.4605,1727.0
2022-10-20 11:55:00,510.11,510.8,510.02,510.58,6851.0,496.4119,497.0833,496.3243,496.8693,6851.0
2022-10-20 12:00:00,510.59,511.24,510.11,510.11,9853.0,496.879,497.5115,496.4119,496.4119,9853.0
2022-10-20 12:05:00,510.1,510.1,508.83,508.83,3078.0,496.4021,496.4021,495.1662,495.1662,3078.0
2022-10-20 12:10:00,508.5,509.07,508.21,508.78,5461.0,494.8451,495.3998,494.5629,495.1176,5461.0
2022-10-20 12:15:00,509.11,509.28,508.78,509.04,1650.0,495.4387,495.6042,495.1176,495.3706,1650.0
2022-10-20 12:20:00,508.81,509.42,508.75,508.75,1555.0,495.1468,495.7404,495.0884,495.0884,1555.0
2022-10-20 12:25:00,508.31,508.32,507.95,507.96,2079.0,494.6602,494.6699,494.3099,494.3196,2079.0
2022-10-20 12:30:00,508.24,508.24,507.62,507.67,1651.0,494.5921,494.5921,493.9887,494.0374,1651.0
2022-10-20 12:35:00,507.67,508.21,507.41,507.97,1836.0,494.0374,494.5629,493.7844,494.3293,1836.0
2022-10-20 12:40:00,507.98,508.41,507.35,507.35,3891.0,494.3391,494.7575,493.726,493.726,3891.0
2022-10-20 12:45:00,507.08,507.75,507.08,507.75,1200.0,493.4632,494.1152,493.4632,494.1152,1200.0
2022-10-20 12:50:00,507.57,508.06,507.57,507.83,1200.0,493.9401,494.4169,493.9401,494.1931,1200.0
2022-10-20 12:55:00,507.57,508.22,507.49,508.15,4204.0,493.9401,494.5726,493.8622,494.5045,4204.0
2022-10-20 13:00:00,507.79,507.79,507.55,507.56,1200.0,494.1542,494.1542,493.9206,493.9303,1200.0
2022-10-20 13:05:00,507.79,507.79,506.6,506.6,2903.0,494.1542,494.1542,492.9961,492.9961,2903.0
2022-10-20 13:10:00,506.98,507.82,506.98,507.28,1600.0,493.3659,494.1834,493.3659,493.6579,1600.0
2022-10-20 13:15:00,507.06,507.59,506.84,506.84,2367.0,493.4438,493.9595,493.2297,493.2297,2367.0
2022-10-20 13:20:00,506.84,507.91,506.83,506.83,5292.0,493.2297,494.271,493.22,493.22,5292.0
2022-10-20 13:25:00,507.27,507.47,506.85,507.47,4289.0,493.6481,493.8428,493.2394,493.8428,4289.0
2022-10-20 13:30:00,507.05,507.05,506.85,506.91,990.0,493.434,493.434,493.2394,493.2978,990.0
2022-10-20 13:35:00,506.89,506.97,506.83,506.85,2342.0,493.2783,493.3562,493.22,493.2394,2342.0
2022-10-20 13:40:00,506.54,506.54,506.06,506.4,1594.0,492.9377,492.9377,492.4706,492.8015,1594.0
2022-10-20 13:45:00,506.65,506.91,505.91,506.07,3641.0,493.0448,493.2978,492.3247,492.4804,3641.0
2022-10-20 13:50:00,506.32,506.41,505.56,505.57,5388.0,492.7236,492.8112,491.9841,491.9938,5388.0
2022-10-20 13:55:00,505.35,506.91,505.19,506.69,12096.0,491.7797,493.2978,491.624,493.0837,12096.0
2022-10-20 14:00:00,506.69,506.69,505.59,506.03,1703.0,493.0837,493.0837,492.0133,492.4414,1703.0
2022-10-20 14:05:00,505.62,505.62,503.73,504.0,7447.0,492.0424,492.0424,490.2032,490.4659,7447.0
2022-10-20 14:10:00,503.74,504.36,503.58,504.18,2082.0,490.2129,490.8163,490.0572,490.6411,2082.0
2022-10-20 14:15:00,504.2,504.48,503.69,504.01,2102.0,490.6606,490.9331,490.1643,490.4757,2102.0
2022-10-20 14:20:00,503.79,504.4,503.68,503.87,3281.0,490.2616,490.8552,490.1545,490.3394,3281.0
2022-10-20 14:25:00,503.68,503.86,503.0,503.84,12931.0,490.1545,490.3297,489.4928,490.3102,12931.0
2022-10-20 14:30:00,503.57,504.05,503.39,504.05,2516.0,490.0475,490.5146,489.8723,490.5146,2516.0
2022-10-20 14:35:00,503.94,504.01,503.3,503.44,2593.0,490.4076,490.4757,489.7847,489.921,2593.0
2022-10-20 14:40:00,503.41,503.74,503.03,503.31,5057.0,489.8918,490.2129,489.522,489.7945,5057.0
2022-10-20 14:45:00,503.28,503.28,502.8,502.86,1800.0,489.7653,489.7653,489.2982,489.3566,1800.0
2022-10-20 14:50:00,502.78,503.87,502.42,503.7,3804.0,489.2787,490.3394,488.9284,490.174,3804.0
2022-10-20 14:55:00,503.55,504.43,503.55,503.91,4735.0,490.028,490.8844,490.028,490.3784,4735.0
2022-10-20 15:00:00,503.77,504.0,503.63,503.88,2656.0,490.2421,490.4659,490.1059,490.3492,2656.0
2022-10-20 15:05:00,504.04,505.48,504.04,505.25,4253.0,490.5049,491.9062,490.5049,491.6824,4253.0
2022-10-20 15:10:00,505.32,505.32,505.05,505.15,3699.0,491.7505,491.7505,491.4878,491.5851,3699.0
2022-10-20 15:15:00,504.99,505.2,504.13,504.13,2871.0,491.4294,491.6337,490.5925,490.5925,2871.0
2022-10-20 15:20:00,504.13,504.13,503.51,503.93,1868.0,490.5925,490.5925,489.9891,490.3978,1868.0
2022-10-20 15:25:00,503.98,503.98,503.24,503.72,2865.0,490.4465,490.4465,489.7264,490.1935,2865.0
2022-10-20 15:30:00,503.73,503.89,503.4,503.75,2000.0,490.2032,490.3589,489.8821,490.2227,2000.0
2022-10-20 15:35:00,503.64,504.86,503.5,504.02,7133.0,490.1156,491.3029,489.9794,490.4854,7133.0
2022-10-20 15:40:00,503.96,504.66,503.79,504.66,3783.0,490.427,491.1082,490.2616,491.1082,3783.0
2022-10-20 15:45:00,504.53,505.06,504.33,504.49,7760.0,490.9817,491.4975,490.7871,490.9428,7760.0
2022-10-20 15:50:00,504.69,505.94,504.54,505.58,11571.0,491.1374,492.3539,490.9914,492.0035,11571.0
2022-10-20 15:55:00,505.65,506.02,505.0,505.25,39867.0,492.0716,492.4317,491.4391,491.6824,39867.0
2022-10-21 09:30:00,504.32,504.62,503.38,503.38,37145.0,490.7774,491.0693,489.8626,489.8626,37145.0
2022-10-21 09:35:00,505.32,505.84,504.16,505.56,809.0,491.7505,492.2565,490.6217,491.9841,809.0
2022-10-21 09:40:00,506.77,507.48,505.58,507.02,3077.0,493.1616,493.8525,492.0035,493.4048,3077.0
2022-10-21 09:45:00,509.1,509.65,507.4,508.19,4376.0,495.429,495.9642,493.7746,494.5434,4376.0
2022-10-21 09:50:00,508.76,510.76,507.99,510.53,4543.0,495.0981,497.0444,494.3488,496.8206,4543.0
2022-10-21 09:55:00,510.55,511.14,510.17,511.14,2353.0,496.8401,497.4142,496.4703,497.4142,2353.0
2022-10-21 10:00:00,511.55,511.55,509.8,511.46,5039.0,497.8132,497.8132,496.1102,497.7256,5039.0
2022-10-21 10:05:00,511.26,513.01,511.26,512.45,2268.0,497.531,499.234,497.531,498.689,2268.0
2022-10-21 10:10:00,512.17,512.35,511.19,511.19,2907.0,498.4166,498.5917,497.4629,497.4629,2907.0
2022-10-21 10:15:00,511.31,511.55,510.34,510.6,8120.0,497.5796,497.8132,496.6357,496.8887,8120.0
2022-10-21 10:20:00,510.29,512.57,509.74,511.32,7063.0,496.587,498.8058,496.0518,497.5894,7063.0
2022-10-21 10:25:00,510.92,511.15,508.91,509.87,11026.0,497.2001,497.4239,495.2441,496.1783,11026.0
2022-10-21 10:30:00,509.46,509.58,506.56,507.01,7273.0,495.7793,495.8961,492.9572,493.3951,7273.0
2022-10-21 10:35:00,507.05,508.89,505.87,508.61,11413.0,493.434,495.2246,492.2857,494.9522,11413.0
2022-10-21 10:40:00,508.43,508.46,507.06,507.58,12000.0,494.777,494.8062,493.4438,493.9498,12000.0
2022-10-21 10:45:00,507.67,508.42,507.39,508.14,4525.0,494.0374,494.7673,493.7649,494.4948,4525.0
2022-10-21 10:50:00,507.68,508.82,507.37,507.59,5411.0,494.0471,495.1565,493.7455,493.9595,5411.0
2022-10-21 10:55:00,507.24,507.24,505.93,506.09,3914.0,493.6189,493.6189,492.3441,492.4998,3914.0
2022-10-21 11:00:00,506.31,506.31,505.2,506.23,3879.0,492.7139,492.7139,491.6337,492.6361,3879.0
2022-10-21 11:05:00,506.59,506.87,505.73,506.87,4652.0,492.9864,493.2589,492.1495,493.2589,4652.0
2022-10-21 11:10:00,507.19,507.95,505.34,505.35,2800.0,493.5703,494.3099,491.77,491.7797,2800.0
2022-10-21 11:15:00,505.34,505.78,504.08,504.23,6908.0,491.77,492.1981,490.5438,490.6898,6908.0
2022-10-21 11:20:00,504.37,505.95,504.2,504.35,4649.0,490.826,492.3636,490.6606,490.8065,4649.0
2022-10-21 11:25:00,504.35,504.58,503.62,504.58,3845.0,490.8065,491.0304,490.0962,491.0304,3845.0
2022-10-21 11:30:00,504.24,505.57,504.23,505.23,3020.0,490.6995,491.9938,490.6898,491.6629,3020.0
2022-10-21 11:35:00,505.23,505.23,503.91,504.15,4404.0,491.6629,491.6629,490.3784,490.6119,4404.0
2022-10-21 11:40:00,504.16,506.41,503.79,505.37,6342.0,490.6217,492.8112,490.2616,491.7992,6342.0
2022-10-21 11:45:00,505.04,506.73,505.03,506.44,3805.0,491.478,493.1226,491.4683,492.8404,3805.0
2022-10-21 11:50:00,506.44,507.36,505.02,505.02,14700.0,492.8404,493.7357,491.4586,491.4586,14700.0
2022-10-21 11:55:00,505.26,506.07,505.05,505.73,5108.0,491.6921,492.4804,491.4878,492.1495,5108.0
2022-10-21 12:00:00,506.08,507.41,506.05,506.89,3771.0,492.4901,493.7844,492.4609,493.2783,3771.0
2022-10-21 12:05:00,506.72,506.77,505.48,506.77,4127.0,493.1129,493.1616,491.9062,493.1616,4127.0
2022-10-21 12:10:00,506.5,506.77,506.18,506.19,3000.0,492.8988,493.1616,492.5874,492.5971,3000.0
2022-10-21 12:15:00,506.58,506.62,505.41,506.03,6818.0,492.9767,493.0156,491.8381,492.4414,6818.0
2022-10-21 12:20:00,506.03,506.3,505.53,506.27,3203.0,492.4414,492.7042,491.9549,492.675,3203.0
2022-10-21 12:25:00,506.38,506.67,505.2,505.46,5077.0,492.782,493.0642,491.6337,491.8867,5077.0
2022-10-21 12:30:00,505.44,506.19,505.28,506.06,3684.0,491.8673,492.5971,491.7116,492.4706,3684.0
2022-10-21 12:35:00,506.41,507.49,506.36,506.66,4693.0,492.8112,493.8622,492.7626,493.0545,4693.0
2022-10-21 12:40:00,506.91,507.93,506.91,507.93,804.0,493.2978,494.2904,493.2978,494.2904,804.0
2022-10-21 12:45:00,507.62,507.98,507.17,507.61,13209.0,493.9887,494.3391,493.5508,493.979,13209.0
2022-10-21 12:50:00,507.32,509.51,507.1,509.47,4940.0,493.6968,495.828,493.4827,495.7891,4940.0
2022-10-21 12:55:00,509.46,509.7,508.76,509.23,3087.0,495.7793,496.0129,495.0981,495.5555,3087.0
2022-10-21 13:00:00,509.24,509.94,509.01,509.56,2418.0,495.5652,496.2464,495.3414,495.8766,2418.0
2022-10-21 13:05:00,509.66,509.88,509.0,509.01,4769.0,495.974,496.188,495.3317,495.3414,4769.0
2022-10-21 13:10:00,509.02,509.11,507.75,507.98,4420.0,495.3511,495.4387,494.1152,494.3391,4420.0
2022-10-21 13:15:00,508.43,509.28,508.06,509.28,6428.0,494.777,495.6042,494.4169,495.6042,6428.0
2022-10-21 13:20:00,509.14,509.42,507.67,507.87,6799.0,495.4679,495.7404,494.0374,494.232,6799.0
2022-10-21 13:25:00,507.88,508.31,507.75,508.31,2688.0,494.2418,494.6602,494.1152,494.6602,2688.0
2022-10-21 13:30:00,508.24,508.79,508.23,508.43,1823.0,494.5921,495.1273,494.5824,494.777,1823.0
2022-10-21 13:35:00,508.38,508.38,507.55,507.76,3310.0,494.7283,494.7283,493.9206,494.125,3310.0
2022-10-21 13:40:00,507.96,508.96,507.96,508.96,5329.0,494.3196,495.2928,494.3196,495.2928,5329.0
2022-10-21 13:45:00,508.96,509.75,508.92,508.96,2405.0,495.2928,496.0615,495.2538,495.2928,2405.0
2022-10-21 13:50:00,509.03,509.22,508.68,508.76,2700.0,495.3609,495.5458,495.0203,495.0981,2700.0
2022-10-21 13:55:00,508.66,509.01,508.65,508.95,2566.0,495.0008,495.3414,494.9911,495.283,2566.0
2022-10-21 14:00:00,509.03,509.94,508.83,509.3,4057.0,495.3609,496.2464,495.1662,495.6236,4057.0
2022-10-21 14:05:00,509.46,510.11,509.45,510.03,5157.0,495.7793,496.4119,495.7696,496.334,5157.0
2022-10-21 14:10:00,509.94,509.99,509.63,509.63,2812.0,496.2464,496.2951,495.9448,495.9448,2812.0
2022-10-21 14:15:00,509.85,509.91,509.37,509.43,3546.0,496.1589,496.2172,495.6917,495.7501,3546.0
2022-10-21 14:20:00,509.57,509.57,509.02,509.48,1734.0,495.8864,495.8864,495.3511,495.7988,1734.0
2022-10-21 14:25:00,509.26,509.27,508.84,509.12,2657.0,495.5847,495.5944,495.176,495.4485,2657.0
2022-10-21 14:30:00,509.21,509.95,509.21,509.48,4142.0,495.536,496.2562,495.536,495.7988,4142.0
2022-10-21 14:35:00,509.55,509.59,509.11,509.43,2512.0,495.8669,495.9058,495.4387,495.7501,2512.0
2022-10-21 14:40:00,509.43,509.43,509.13,509.31,2300.0,495.7501,495.7501,495.4582,495.6334,2300.0
2022-10-21 14:45:00,509.43,509.44,508.83,509.2,3832.0,495.7501,495.7599,495.1662,495.5263,3832.0
2022-10-21 14:50:00,509.2,509.2,508.6,508.76,2203.0,495.5263,495.5263,494.9424,495.0981,2203.0
2022-10-21 14:55:00,508.78,510.11,508.78,509.72,2424.0,495.1176,496.4119,495.1176,496.0323,2424.0
2022-10-21 15:00:00,509.93,511.1,509.92,511.1,2825.0,496.2367,497.3753,496.227,497.3753,2825.0
2022-10-21 15:05:00,511.11,511.17,510.71,511.09,4131.0,497.385,497.4434,496.9958,497.3656,4131.0
2022-10-21 15:10:00,511.08,511.6,511.01,511.52,4465.0,497.3558,497.8619,497.2877,497.784,4465.0
2022-10-21 15:15:00,511.52,512.27,511.3,512.27,3955.0,497.784,498.5139,497.5699,498.5139,3955.0
2022-10-21 15:20:00,512.24,512.62,512.18,512.62,4636.0,498.4847,498.8545,498.4263,498.8545,4636.0
2022-10-21 15:25:00,512.62,513.14,512.08,513.08,5582.0,498.8545,499.3605,498.329,499.3021,5582.0
2022-10-21 15:30:00,513.13,513.42,511.94,512.12,13258.0,499.3508,499.633,498.1927,498.3679,13258.0
2022-10-21 15:35:00,512.32,512.55,511.81,512.28,5650.0,498.5625,498.7864,498.0662,498.5236,5650.0
2022-10-21 15:40:00,512.21,512.57,511.61,511.69,8562.0,498.4555,498.8058,497.8716,497.9494,8562.0
2022-10-21 15:45:00,511.54,512.24,511.32,511.81,13598.0,497.8035,498.4847,497.5894,498.0662,13598.0
2022-10-21 15:50:00,511.81,512.14,510.72,511.44,15876.0,498.0662,498.3874,497.0055,497.7062,15876.0
2022-10-21 15:55:00,511.24,511.24,510.42,510.8,48561.0,497.5115,497.5115,496.7135,497.0833,48561.0
2022-10-24 09:30:00,515.2,519.9,515.2,519.9,8532.0,501.3652,505.939,501.3652,505.939,8532.0
2022-10-24 09:35:00,519.63,521.97,519.05,521.36,14717.0,505.6762,507.9534,505.1118,507.3598,14717.0
2022-10-24 09:40:00,521.98,521.98,518.9,519.0,6489.0,507.9631,507.9631,504.9658,505.0631,6489.0
2022-10-24 09:45:00,519.0,522.21,519.0,519.8,8824.0,505.0631,508.1869,505.0631,505.8417,8824.0
2022-10-24 09:50:00,520.43,521.82,518.88,521.82,4466.0,506.4547,507.8074,504.9464,507.8074,4466.0
2022-10-24 09:55:00,521.82,523.8,521.79,523.5,7932.0,507.8074,509.7343,507.7782,509.4423,7932.0
2022-10-24 10:00:00,522.94,522.94,518.82,518.82,5294.0,508.8973,508.8973,504.888,504.888,5294.0
2022-10-24 10:05:00,518.1,520.17,517.46,518.23,4491.0,504.1873,506.2017,503.5645,504.3138,4491.0
2022-10-24 10:10:00,518.7,519.61,517.54,519.61,1111.0,504.7712,505.6568,503.6424,505.6568,1111.0
2022-10-24 10:15:00,519.49,520.68,518.9,520.26,6783.0,505.54,506.698,504.9658,506.2893,6783.0
2022-10-24 10:20:00,520.5,520.85,519.17,519.17,11745.0,506.5229,506.8635,505.2286,505.2286,11745.0
2022-10-24 10:25:00,518.49,522.01,517.76,522.01,2011.0,504.5668,507.9923,503.8564,507.9923,2011.0
2022-10-24 10:30:00,521.4,522.52,521.29,522.08,1532.0,507.3987,508.4886,507.2917,508.0604,1532.0
2022-10-24 10:35:00,522.5,522.95,521.69,522.48,4847.0,508.4692,508.9071,507.6809,508.4497,4847.0
2022-10-24 10:40:00,522.46,524.32,522.44,524.32,3492.0,508.4302,510.2403,508.4108,510.2403,3492.0
2022-10-24 10:45:00,523.94,524.32,522.6,523.22,7856.0,509.8705,510.2403,508.5665,509.1698,7856.0
2022-10-24 10:50:00,523.5,523.9,522.79,523.9,4461.0,509.4423,509.8316,508.7514,509.8316,4461.0
2022-10-24 10:55:00,523.25,524.48,522.86,524.48,3010.0,509.199,510.396,508.8195,510.396,3010.0
2022-10-24 11:00:00,524.38,524.61,523.66,524.24,3850.0,510.2987,510.5225,509.598,510.1624,3850.0
2022-10-24 11:05:00,524.42,524.79,523.3,523.3,1573.0,510.3376,510.6977,509.2477,509.2477,1573.0
2022-10-24 11:10:00,523.47,523.87,523.05,523.55,900.0,509.4131,509.8024,509.0044,509.491,900.0
2022-10-24 11:15:00,523.7,523.74,522.29,522.83,2772.0,509.6369,509.6759,508.2648,508.7903,2772.0
2022-10-24 11:20:00,522.91,523.7,522.91,523.53,2001.0,508.8682,509.6369,508.8682,509.4715,2001.0
2022-10-24 11:25:00,523.12,523.56,522.73,522.85,3292.0,509.0725,509.5007,508.693,508.8098,3292.0
2022-10-24 11:30:00,522.86,523.55,522.86,523.04,1100.0,508.8195,509.491,508.8195,508.9947,1100.0
2022-10-24 11:35:00,522.93,523.9,522.92,523.38,1655.0,508.8876,509.8316,508.8779,509.3255,1655.0
2022-10-24 11:40:00,523.58,524.13,523.46,523.83,3525.0,509.5202,510.0554,509.4034,509.7634,3525.0
2022-10-24 11:45:00,523.59,524.1,523.42,523.81,1000.0,509.5299,510.0262,509.3645,509.744,1000.0
2022-10-24 11:50:00,523.65,524.2,523.28,523.71,5158.0,509.5883,510.1235,509.2282,509.6467,5158.0
2022-10-24 11:55:00,523.71,523.92,523.17,523.17,2144.0,509.6467,509.851,509.1212,509.1212,2144.0
2022-10-24 12:00:00,523.43,523.73,523.01,523.09,5968.0,509.3742,509.6661,508.9655,509.0433,5968.0
2022-10-24 12:05:00,523.33,524.2,523.33,524.14,3200.0,509.2769,510.1235,509.2769,510.0651,3200.0
2022-10-24 12:10:00,523.95,523.95,523.36,523.67,1100.0,509.8802,509.8802,509.3061,509.6077,1100.0
2022-10-24 12:15:00,523.54,523.54,523.04,523.46,3365.0,509.4812,509.4812,508.9947,509.4034,3365.0
2022-10-24 12:20:00,523.58,524.19,523.58,524.0,2964.0,509.5202,510.1138,509.5202,509.9289,2964.0
2022-10-24 12:25:00,524.35,524.36,523.96,524.18,1480.0,510.2695,510.2792,509.89,510.104,1480.0
2022-10-24 12:30:00,524.17,524.43,524.06,524.26,6200.0,510.0943,510.3473,509.9873,510.1819,6200.0
2022-10-24 12:35:00,524.13,524.26,523.73,523.73,2600.0,510.0554,510.1819,509.6661,509.6661,2600.0
2022-10-24 12:40:00,523.51,523.76,523.39,523.47,2931.0,509.452,509.6953,509.3353,509.4131,2931.0
2022-10-24 12:45:00,523.67,523.68,523.13,523.59,1764.0,509.6077,509.6175,509.0822,509.5299,1764.0
2022-10-24 12:50:00,523.65,523.65,523.65,523.65,100.0,509.5883,509.5883,509.5883,509.5883,100.0
2022-10-24 12:55:00,523.53,523.74,522.52,523.16,4112.0,509.4715,509.6759,508.4886,509.1114,4112.0
2022-10-24 13:00:00,522.88,522.92,522.05,522.05,2221.0,508.839,508.8779,508.0312,508.0312,2221.0
2022-10-24 13:05:00,521.95,522.17,521.94,522.17,664.0,507.9339,508.148,507.9242,508.148,664.0
2022-10-24 13:10:00,522.18,522.28,521.88,522.28,600.0,508.1578,508.2551,507.8658,508.2551,600.0
2022-10-24 13:15:00,522.44,522.45,522.38,522.38,243.0,508.4108,508.4205,508.3524,508.3524,243.0
2022-10-24 13:20:00,521.93,521.99,520.71,520.71,4486.0,507.9145,507.9729,506.7272,506.7272,4486.0
2022-10-24 13:25:00,521.13,521.54,520.78,521.0,2306.0,507.136,507.5349,506.7953,507.0094,2306.0
2022-10-24 13:30:00,520.53,520.55,520.39,520.45,600.0,506.5521,506.5715,506.4158,506.4742,600.0
2022-10-24 13:35:00,520.48,520.55,520.17,520.18,1570.0,506.5034,506.5715,506.2017,506.2115,1570.0
2022-10-24 13:40:00,520.38,521.3,520.04,520.64,10977.0,506.4061,507.3014,506.0752,506.6591,10977.0
2022-10-24 13:45:00,521.16,521.37,521.0,521.0,1214.0,507.1651,507.3695,507.0094,507.0094,1214.0
2022-10-24 13:50:00,521.22,522.22,521.22,522.05,817.0,507.2235,508.1967,507.2235,508.0312,817.0
2022-10-24 13:55:00,522.29,522.29,521.35,521.7,1300.0,508.2648,508.2648,507.35,507.6906,1300.0
2022-10-24 14:00:00,522.27,522.49,522.13,522.49,2494.0,508.2453,508.4594,508.1091,508.4594,2494.0
2022-10-24 14:05:00,522.49,522.49,522.26,522.26,300.0,508.4594,508.4594,508.2356,508.2356,300.0
2022-10-24 14:10:00,522.26,522.92,522.26,522.92,1340.0,508.2356,508.8779,508.2356,508.8779,1340.0
2022-10-24 14:15:00,523.21,523.21,522.63,522.63,1013.0,509.1601,509.1601,508.5957,508.5957,1013.0
2022-10-24 14:20:00,522.86,522.86,522.04,522.16,2691.0,508.8195,508.8195,508.0215,508.1383,2691.0
2022-10-24 14:25:00,522.35,522.64,522.35,522.5,1803.0,508.3232,508.6054,508.3232,508.4692,1803.0
2022-10-24 14:30:00,522.1,522.24,522.09,522.23,200.0,508.0799,508.2161,508.0702,508.2064,200.0
2022-10-24 14:35:00,522.43,522.43,521.84,522.05,2348.0,508.401,508.401,507.8269,508.0312,2348.0
2022-10-24 14:40:00,521.97,523.05,521.87,522.79,3220.0,507.9534,509.0044,507.8561,508.7514,3220.0
2022-10-24 14:45:00,522.79,523.49,522.79,522.88,3350.0,508.7514,509.4326,508.7514,508.839,3350.0
2022-10-24 14:50:00,523.09,523.28,522.77,523.28,8104.0,509.0433,509.2282,508.7319,509.2282,8104.0
2022-10-24 14:55:00,523.27,524.58,523.27,524.16,7096.0,509.2185,510.4933,509.2185,510.0846,7096.0
2022-10-24 15:00:00,524.18,524.33,523.8,523.93,2894.0,510.104,510.25,509.7343,509.8608,2894.0
2022-10-24 15:05:00,523.81,524.16,523.61,523.81,2313.0,509.744,510.0846,509.5494,509.744,2313.0
2022-10-24 15:10:00,523.82,524.29,523.81,524.24,1600.0,509.7537,510.2111,509.744,510.1624,1600.0
2022-10-24 15:15:00,524.23,524.49,523.63,524.05,5368.0,510.1527,510.4057,509.5688,509.9775,5368.0
2022-10-24 15:20:00,523.83,524.15,523.69,523.74,2185.0,509.7634,510.0749,509.6272,509.6759,2185.0
2022-10-24 15:25:00,523.65,524.6,523.65,523.9,7251.0,509.5883,510.5128,509.5883,509.8316,7251.0
2022-10-24 15:30:00,524.22,524.69,523.92,524.41,4878.0,510.143,510.6004,509.851,510.3279,4878.0
2022-10-24 15:35:00,524.43,524.73,523.88,524.02,4737.0,510.3473,510.6393,509.8121,509.9483,4737.0
2022-10-24 15:40:00,523.89,523.89,523.0,523.02,4193.0,509.8218,509.8218,508.9557,508.9752,4193.0
2022-10-24 15:45:00,523.13,523.25,522.57,522.65,4024.0,509.0822,509.199,508.5373,508.6151,4024.0
2022-10-24 15:50:00,522.53,522.53,521.55,521.72,13579.0,508.4984,508.4984,507.5447,507.7101,13579.0
2022-10-24 15:55:00,521.48,522.11,521.12,522.09,22071.0,507.4766,508.0896,507.1262,508.0702,22071.0
2022-10-25 09:30:00,520.98,524.44,520.55,522.58,9014.0,506.99,510.3571,506.5715,508.547,9014.0
2022-10-25 09:35:00,523.15,523.15,522.06,522.38,1501.0,509.1017,509.1017,508.041,508.3524,1501.0
2022-10-25 09:40:00,522.49,523.93,521.41,522.57,3832.0,508.4594,509.8608,507.4084,508.5373,3832.0
2022-10-25 09:45:00,522.15,522.76,520.67,521.85,13391.0,508.1286,508.7222,506.6883,507.8366,13391.0
2022-10-25 09:50:00,523.0,525.45,522.92,525.12,4866.0,508.9557,511.3399,508.8779,511.0188,4866.0
2022-10-25 09:55:00,524.68,526.98,524.21,526.41,9166.0,510.5906,512.8289,510.1332,512.2742,9166.0
2022-10-25 10:00:00,527.09,529.98,526.11,527.75,22265.0,512.9359,515.7483,511.9822,513.5782,22265.0
2022-10-25 10:05:00,528.0,528.67,527.3,527.3,10680.0,513.8215,514.4735,513.1403,513.1403,10680.0
2022-10-25 10:10:00,528.11,529.0,527.61,528.81,12404.0,513.9285,514.7946,513.4419,514.6097,12404.0
2022-10-25 10:15:00,528.81,530.16,528.46,529.84,10393.0,514.6097,515.9235,514.2691,515.6121,10393.0
2022-10-25 10:20:00,529.75,531.09,529.12,531.01,28517.0,515.5245,516.8285,514.9114,516.7506,28517.0
2022-10-25 10:25:00,531.09,531.09,530.56,530.79,4766.0,516.8285,516.8285,516.3127,516.5365,4766.0
2022-10-25 10:30:00,531.29,532.22,530.83,531.6,6415.0,517.0231,517.9281,516.5755,517.3248,6415.0
2022-10-25 10:35:00,531.59,532.8,531.25,531.97,14366.0,517.3151,518.4926,516.9842,517.6849,14366.0
2022-10-25 10:40:00,532.04,533.15,531.81,533.15,10596.0,517.753,518.8332,517.5292,518.8332,10596.0
2022-10-25 10:45:00,532.87,534.45,532.74,534.33,38938.0,518.5607,520.0983,518.4342,519.9815,38938.0
2022-10-25 10:50:00,535.11,536.74,535.06,536.45,13486.0,520.7405,522.3268,520.6919,522.0446,13486.0
2022-10-25 10:55:00,536.47,537.7,536.03,536.94,29128.0,522.064,523.261,521.6358,522.5214,29128.0
2022-10-25 11:00:00,536.69,538.82,536.41,538.82,29110.0,522.2781,524.3509,522.0056,524.3509,29110.0
2022-10-25 11:05:00,538.42,538.72,537.41,537.72,24797.0,523.9617,524.2536,522.9788,523.2805,24797.0
2022-10-25 11:10:00,537.72,539.22,537.52,538.96,16101.0,523.2805,524.7402,523.0858,524.4872,16101.0
2022-10-25 11:15:00,538.96,540.2,534.81,535.31,16540.0,524.4872,525.6939,520.4486,520.9352,16540.0
2022-10-25 11:20:00,535.01,536.82,534.58,535.55,4548.0,520.6432,522.4046,520.2248,521.1687,4548.0
2022-10-25 11:25:00,534.76,534.8,533.02,533.04,3100.0,520.3999,520.4389,518.7067,518.7261,3100.0
2022-10-25 11:30:00,532.36,532.36,530.54,532.32,4435.0,518.0644,518.0644,516.2933,518.0255,4435.0
2022-10-25 11:35:00,532.24,532.36,531.5,531.52,1634.0,517.9476,518.0644,517.2275,517.2469,1634.0
2022-10-25 11:40:00,532.04,533.51,532.03,533.25,4135.0,517.753,519.1835,517.7432,518.9305,4135.0
2022-10-25 11:45:00,532.7,533.01,531.45,531.45,2150.0,518.3953,518.6969,517.1788,517.1788,2150.0
2022-10-25 11:50:00,531.46,532.0,531.14,532.0,2708.0,517.1886,517.7141,516.8771,517.7141,2708.0
2022-10-25 11:55:00,531.7,531.73,530.73,530.77,2403.0,517.4221,517.4513,516.4782,516.5171,2403.0
2022-10-25 12:00:00,530.59,531.06,530.05,530.88,3355.0,516.3419,516.7993,515.8164,516.6241,3355.0
2022-10-25 12:05:00,530.61,531.42,530.61,531.39,2750.0,516.3614,517.1496,516.3614,517.1204,2750.0
2022-10-25 12:10:00,531.49,531.73,530.41,530.41,1929.0,517.2178,517.4513,516.1668,516.1668,1929.0
2022-10-25 12:15:00,530.89,531.17,530.35,531.17,1471.0,516.6339,516.9063,516.1084,516.9063,1471.0
2022-10-25 12:20:00,531.44,532.21,531.43,531.58,2707.0,517.1691,517.9184,517.1594,517.3053,2707.0
2022-10-25 12:25:00,531.61,531.61,529.94,529.94,1959.0,517.3345,517.3345,515.7094,515.7094,1959.0
2022-10-25 12:30:00,529.93,530.53,529.7,529.86,6177.0,515.6996,516.2835,515.4758,515.6315,6177.0
2022-10-25 12:35:00,529.95,529.95,528.92,529.56,3757.0,515.7191,515.7191,514.7168,515.3396,3757.0
2022-10-25 12:40:00,529.49,529.9,529.45,529.85,3943.0,515.2715,515.6704,515.2325,515.6218,3943.0
2022-10-25 12:45:00,529.98,530.1,529.52,530.06,875.0,515.7483,515.8651,515.3007,515.8262,875.0
2022-10-25 12:50:00,529.94,530.4,529.61,530.08,3467.0,515.7094,516.157,515.3882,515.8456,3467.0
2022-10-25 12:55:00,530.14,530.19,529.85,530.0,800.0,515.904,515.9527,515.6218,515.7678,800.0
2022-10-25 13:00:00,530.17,530.48,530.17,530.39,1450.0,515.9332,516.2349,515.9332,516.1473,1450.0
2022-10-25 13:05:00,530.06,530.76,529.98,530.76,800.0,515.8262,516.5074,515.7483,516.5074,800.0
2022-10-25 13:10:00,530.65,530.66,529.76,530.1,4040.0,516.4003,516.41,515.5342,515.8651,4040.0
2022-10-25 13:15:00,530.07,530.35,529.79,529.97,7495.0,515.8359,516.1084,515.5634,515.7386,7495.0
2022-10-25 13:20:00,529.97,530.04,529.27,529.93,4366.0,515.7386,515.8067,515.0574,515.6996,4366.0
2022-10-25 13:25:00,529.81,530.96,529.81,530.68,2200.0,515.5829,516.702,515.5829,516.4295,2200.0
2022-10-25 13:30:00,530.82,531.02,530.44,530.53,1400.0,516.5657,516.7604,516.1959,516.2835,1400.0
2022-10-25 13:35:00,530.19,530.19,529.52,529.52,3343.0,515.9527,515.9527,515.3007,515.3007,3343.0
2022-10-25 13:40:00,529.47,529.86,529.24,529.76,4100.0,515.252,515.6315,515.0282,515.5342,4100.0
2022-10-25 13:45:00,529.71,529.72,529.41,529.44,2000.0,515.4855,515.4953,515.1936,515.2228,2000.0
2022-10-25 13:50:00,529.43,529.43,529.13,529.26,2714.0,515.2131,515.2131,514.9211,515.0476,2714.0
2022-10-25 13:55:00,529.23,530.08,528.57,528.57,17835.0,515.0184,515.8456,514.3762,514.3762,17835.0
2022-10-25 14:00:00,528.84,530.48,528.84,530.31,1700.0,514.6389,516.2349,514.6389,516.0694,1700.0
2022-10-25 14:05:00,530.19,530.19,528.79,529.18,6534.0,515.9527,515.9527,514.5903,514.9698,6534.0
2022-10-25 14:10:00,529.18,529.31,528.34,528.48,2067.0,514.9698,515.0963,514.1523,514.2886,2067.0
2022-10-25 14:15:00,528.48,529.0,528.3,528.49,4405.0,514.2886,514.7946,514.1134,514.2983,4405.0
2022-10-25 14:20:00,528.64,529.05,528.51,528.97,2958.0,514.4443,514.8433,514.3178,514.7654,2958.0
2022-10-25 14:25:00,528.82,529.03,528.09,528.09,3399.0,514.6194,514.8238,513.9091,513.9091,3399.0
2022-10-25 14:30:00,528.29,528.99,528.11,528.99,2271.0,514.1037,514.7849,513.9285,514.7849,2271.0
2022-10-25 14:35:00,528.99,528.99,528.45,528.46,1719.0,514.7849,514.7849,514.2594,514.2691,1719.0
2022-10-25 14:40:00,528.31,528.5,527.71,527.71,5023.0,514.1231,514.308,513.5393,513.5393,5023.0
2022-10-25 14:45:00,527.62,527.62,526.96,527.54,3720.0,513.4517,513.4517,512.8094,513.3738,3720.0
2022-10-25 14:50:00,527.67,527.92,527.28,527.59,2521.0,513.5003,513.7436,513.1208,513.4225,2521.0
2022-10-25 14:55:00,527.57,528.07,527.41,527.51,5670.0,513.403,513.8896,513.2473,513.3446,5670.0
2022-10-25 15:00:00,527.44,527.62,526.75,526.9,5789.0,513.2765,513.4517,512.605,512.751,5789.0
2022-10-25 15:05:00,526.78,527.26,526.78,527.06,8600.0,512.6342,513.1013,512.6342,512.9067,8600.0
2022-10-25 15:10:00,526.95,528.31,526.92,528.17,9465.0,512.7997,514.1231,512.7705,513.9869,9465.0
2022-10-25 15:15:00,528.12,528.27,527.46,527.66,5017.0,513.9382,514.0842,513.296,513.4906,5017.0
2022-10-25 15:20:00,527.8,529.08,527.48,528.79,7350.0,513.6268,514.8725,513.3154,514.5903,7350.0
2022-10-25 15:25:00,528.69,529.37,528.69,529.21,2086.0,514.4929,515.1547,514.4929,514.999,2086.0
2022-10-25 15:30:00,529.48,530.27,529.25,529.88,6019.0,515.2617,516.0305,515.0379,515.651,6019.0
2022-10-25 15:35:00,529.68,529.87,528.81,529.37,11025.0,515.4564,515.6413,514.6097,515.1547,11025.0
2022-10-25 15:40:00,529.43,529.7,528.9,529.25,7261.0,515.2131,515.4758,514.6973,515.0379,7261.0
2022-10-25 15:45:00,529.41,529.92,529.08,529.82,9233.0,515.1936,515.6899,514.8725,515.5926,9233.0
2022-10-25 15:50:00,530.0,530.08,529.28,529.63,10435.0,515.7678,515.8456,515.0671,515.4077,10435.0
2022-10-25 15:55:00,529.37,529.72,528.48,529.62,41414.0,515.1547,515.4953,514.2886,515.398,41414.0
2022-10-26 09:30:00,534.0,540.74,533.74,540.74,13167.0,519.6603,526.2194,519.4073,526.2194,13167.0
2022-10-26 09:35:00,540.74,540.78,536.86,539.79,7815.0,526.2194,526.2583,522.4435,525.2949,7815.0
2022-10-26 09:40:00,538.64,539.27,536.9,536.9,1200.0,524.1757,524.7888,522.4825,522.4825,1200.0
2022-10-26 09:45:00,536.84,537.35,535.27,535.27,4776.0,522.4241,522.9204,520.8962,520.8962,4776.0
2022-10-26 09:50:00,535.61,536.03,534.81,535.09,2026.0,521.2271,521.6358,520.4486,520.7211,2026.0
2022-10-26 09:55:00,535.0,536.66,534.58,536.12,16872.0,520.6335,522.2489,520.2248,521.7234,16872.0
2022-10-26 10:00:00,536.57,537.91,535.8,535.8,10776.0,522.1613,523.4654,521.412,521.412,10776.0
2022-10-26 10:05:00,535.31,538.06,535.31,538.06,5043.0,520.9352,523.6113,520.9352,523.6113,5043.0
2022-10-26 10:10:00,537.46,537.69,537.12,537.25,2616.0,523.0274,523.2513,522.6966,522.8231,2616.0
2022-10-26 10:15:00,538.01,538.3,536.78,537.79,6777.0,523.5627,523.8449,522.3657,523.3486,6777.0
2022-10-26 10:20:00,538.17,538.19,537.81,537.88,1073.0,523.7184,523.7378,523.368,523.4362,1073.0
2022-10-26 10:25:00,537.57,538.52,536.83,538.03,13777.0,523.1345,524.059,522.4144,523.5821,13777.0
2022-10-26 10:30:00,538.45,538.63,538.03,538.11,1954.0,523.9909,524.166,523.5821,523.66,1954.0
2022-10-26 10:35:00,538.43,538.43,536.93,536.93,1658.0,523.9714,523.9714,522.5117,522.5117,1658.0
2022-10-26 10:40:00,536.98,536.98,535.5,536.38,6350.0,522.5603,522.5603,521.1201,521.9764,6350.0
2022-10-26 10:45:00,536.25,536.8,535.96,536.8,1914.0,521.8499,522.3852,521.5677,522.3852,1914.0
2022-10-26 10:50:00,536.81,537.33,536.44,537.33,2110.0,522.3949,522.9009,522.0348,522.9009,2110.0
2022-10-26 10:55:00,537.22,538.87,537.22,538.3,8300.0,522.7939,524.3996,522.7939,523.8449,8300.0
2022-10-26 11:00:00,537.95,539.7,537.94,539.7,2969.0,523.5043,525.2073,523.4945,525.2073,2969.0
2022-10-26 11:05:00,539.99,540.43,538.49,538.86,4021.0,525.4895,525.9177,524.0298,524.3898,4021.0
2022-10-26 11:10:00,538.68,539.41,537.67,537.68,3454.0,524.2147,524.9251,523.2318,523.2415,3454.0
2022-10-26 11:15:00,538.18,538.3,537.43,537.47,2245.0,523.7281,523.8449,522.9982,523.0372,2245.0
2022-10-26 11:20:00,537.88,539.24,537.54,539.24,3911.0,523.4362,524.7596,523.1053,524.7596,3911.0
2022-10-26 11:25:00,538.76,539.1,538.42,538.43,5410.0,524.2925,524.6234,523.9617,523.9714,5410.0
2022-10-26 11:30:00,537.85,539.09,537.85,538.68,3265.0,523.407,524.6137,523.407,524.2147,3265.0
2022-10-26 11:35:00,538.65,539.31,538.02,538.73,3088.0,524.1855,524.8278,523.5724,524.2633,3088.0
2022-10-26 11:40:00,538.46,538.99,538.11,538.36,3231.0,524.0006,524.5164,523.66,523.9033,3231.0
2022-10-26 11:45:00,537.96,538.52,537.53,538.51,29449.0,523.514,524.059,523.0956,524.0492,29449.0
2022-10-26 11:50:00,538.07,538.5,537.39,537.72,2204.0,523.6211,524.0395,522.9593,523.2805,2204.0
2022-10-26 11:55:00,538.19,538.62,538.01,538.29,3096.0,523.7378,524.1563,523.5627,523.8351,3096.0
2022-10-26 12:00:00,538.29,538.53,538.23,538.46,1780.0,523.8351,524.0687,523.7768,524.0006,1780.0
2022-10-26 12:05:00,538.19,538.98,537.66,538.12,8443.0,523.7378,524.5066,523.2221,523.6697,8443.0
2022-10-26 12:10:00,538.47,539.54,538.16,538.5,4330.0,524.0103,525.0516,523.7086,524.0395,4330.0
2022-10-26 12:15:00,538.27,538.74,537.54,538.5,4544.0,523.8157,524.2731,523.1053,524.0395,4544.0
2022-10-26 12:20:00,538.21,538.81,537.52,538.48,2299.0,523.7573,524.3412,523.0858,524.02,2299.0
2022-10-26 12:25:00,538.46,538.46,537.84,538.02,10950.0,524.0006,524.0006,523.3972,523.5724,10950.0
2022-10-26 12:30:00,538.4,539.24,538.29,538.9,27459.0,523.9422,524.7596,523.8351,524.4288,27459.0
2022-10-26 12:35:00,538.65,539.16,538.58,538.99,1323.0,524.1855,524.6818,524.1174,524.5164,1323.0
2022-10-26 12:40:00,539.15,539.28,538.59,538.59,1600.0,524.6721,524.7986,524.1271,524.1271,1600.0
2022-10-26 12:45:00,538.77,539.44,538.77,539.17,1785.0,524.3023,524.9543,524.3023,524.6915,1785.0
2022-10-26 12:50:00,539.17,540.44,538.9,539.92,3500.0,524.6915,525.9274,524.4288,525.4214,3500.0
2022-10-26 12:55:00,539.92,540.42,539.31,539.47,1700.0,525.4214,525.908,524.8278,524.9835,1700.0
2022-10-26 13:00:00,539.51,539.68,539.05,539.68,1250.0,525.0224,525.1878,524.5747,525.1878,1250.0
2022-10-26 13:05:00,539.29,539.62,538.96,538.96,1500.0,524.8083,525.1294,524.4872,524.4872,1500.0
2022-10-26 13:10:00,538.97,539.17,538.31,538.39,1709.0,524.4969,524.6915,523.8546,523.9325,1709.0
2022-10-26 13:15:00,538.59,538.64,538.08,538.64,2652.0,524.1271,524.1757,523.6308,524.1757,2652.0
2022-10-26 13:20:00,538.46,539.09,538.38,538.88,23681.0,524.0006,524.6137,523.9227,524.4093,23681.0
2022-10-26 13:25:00,538.88,539.2,537.78,538.41,5236.0,524.4093,524.7207,523.3388,523.9519,5236.0
2022-10-26 13:30:00,538.44,538.7,538.26,538.54,1202.0,523.9811,524.2341,523.806,524.0784,1202.0
2022-10-26 13:35:00,538.35,538.61,537.6,538.25,4718.0,523.8935,524.1466,523.1637,523.7962,4718.0
2022-10-26 13:40:00,537.89,538.67,537.58,537.82,2041.0,523.4459,524.2049,523.1442,523.3778,2041.0
2022-10-26 13:45:00,537.79,537.79,537.0,537.34,4231.0,523.3486,523.3486,522.5798,522.9107,4231.0
2022-10-26 13:50:00,537.48,538.25,537.13,538.25,6216.0,523.0469,523.7962,522.7063,523.7962,6216.0
2022-10-26 13:55:00,538.08,538.08,537.24,537.77,2638.0,523.6308,523.6308,522.8133,523.3291,2638.0
2022-10-26 14:00:00,537.56,538.3,537.56,538.04,2974.0,523.1248,523.8449,523.1248,523.5919,2974.0
2022-10-26 14:05:00,538.13,538.14,537.04,537.08,3426.0,523.6794,523.6892,522.6187,522.6576,3426.0
2022-10-26 14:10:00,537.04,538.25,537.01,537.85,4098.0,522.6187,523.7962,522.5895,523.407,4098.0
2022-10-26 14:15:00,537.69,538.15,537.58,537.74,102717.0,523.2513,523.6989,523.1442,523.2999,102717.0
2022-10-26 14:20:00,537.88,537.89,536.44,536.76,20096.0,523.4362,523.4459,522.0348,522.3462,20096.0
2022-10-26 14:25:00,537.1,537.34,536.8,537.0,2770.0,522.6771,522.9107,522.3852,522.5798,2770.0
2022-10-26 14:30:00,536.88,537.14,536.85,536.94,1100.0,522.463,522.716,522.4338,522.5214,1100.0
2022-10-26 14:35:00,537.02,537.59,536.97,537.35,2439.0,522.5993,523.1539,522.5506,522.9204,2439.0
2022-10-26 14:40:00,537.21,537.31,536.54,536.77,2415.0,522.7841,522.8815,522.1321,522.356,2415.0
2022-10-26 14:45:00,537.04,537.16,534.88,536.11,16264.0,522.6187,522.7355,520.5167,521.7137,16264.0
2022-10-26 14:50:00,535.51,536.37,535.51,536.37,2709.0,521.1298,521.9667,521.1298,521.9667,2709.0
2022-10-26 14:55:00,536.25,536.95,536.07,536.3,2549.0,521.8499,522.5311,521.6748,521.8986,2549.0
2022-10-26 15:00:00,536.35,536.6,536.08,536.35,2084.0,521.9472,522.1905,521.6845,521.9472,2084.0
2022-10-26 15:05:00,536.6,537.91,536.5,537.81,4909.0,522.1905,523.4654,522.0932,523.368,4909.0
2022-10-26 15:10:00,537.85,539.3,537.5,539.28,7226.0,523.407,524.818,523.0664,524.7986,7226.0
2022-10-26 15:15:00,539.3,539.67,538.53,538.8,7927.0,524.818,525.1781,524.0687,524.3315,7927.0
2022-10-26 15:20:00,538.58,538.91,538.46,538.76,3484.0,524.1174,524.4385,524.0006,524.2925,3484.0
2022-10-26 15:25:00,538.73,539.02,538.18,538.71,3693.0,524.2633,524.5455,523.7281,524.2439,3693.0
2022-10-26 15:30:00,538.95,539.22,538.69,538.7,4076.0,524.4774,524.7402,524.2244,524.2341,4076.0
2022-10-26 15:35:00,538.68,538.86,538.43,538.73,5887.0,524.2147,524.3898,523.9714,524.2633,5887.0
2022-10-26 15:40:00,538.8,539.53,538.8,539.53,3199.0,524.3315,525.0418,524.3315,525.0418,3199.0
2022-10-26 15:45:00,539.44,539.91,539.19,539.38,7335.0,524.9543,525.4116,524.711,524.8959,7335.0
2022-10-26 15:50:00,539.54,539.92,539.06,539.4,11134.0,525.0516,525.4214,524.5845,524.9153,11134.0
2022-10-26 15:55:00,539.38,539.38,538.25,539.35,31761.0,524.8959,524.8959,523.7962,524.8667,31761.0
2022-10-27 09:30:00,540.27,541.73,539.13,540.69,12259.0,525.762,527.1828,524.6526,526.1707,12259.0
2022-10-27 09:35:00,541.12,541.12,539.48,539.48,1812.0,526.5892,526.5892,524.9932,524.9932,1812.0
2022-10-27 09:40:00,538.86,538.86,536.66,537.63,4004.0,524.3898,524.3898,522.2489,523.1929,4004.0
2022-10-27 09:45:00,537.39,537.86,535.86,536.45,19657.0,522.9593,523.4167,521.4704,522.0446,19657.0
2022-10-27 09:50:00,536.91,538.35,536.91,538.04,8221.0,522.4922,523.8935,522.4922,523.5919,8221.0
2022-10-27 09:55:00,538.75,540.01,538.74,539.65,6985.0,524.2828,525.509,524.2731,525.1586,6985.0
2022-10-27 10:00:00,539.65,539.76,538.56,539.75,3025.0,525.1586,525.2657,524.0979,525.2559,3025.0
2022-10-27 10:05:00,539.95,540.88,538.78,539.49,3547.0,525.4506,526.3556,524.312,525.0029,3547.0
2022-10-27 10:10:00,538.99,542.79,538.99,542.79,3063.0,524.5164,528.2143,524.5164,528.2143,3063.0
2022-10-27 10:15:00,542.29,542.54,541.94,541.94,979.0,527.7277,527.971,527.3871,527.3871,979.0
2022-10-27 10:20:00,541.78,542.65,541.45,541.84,2110.0,527.2314,528.0781,526.9103,527.2898,2110.0
2022-10-27 10:25:00,541.86,543.03,541.86,543.03,900.0,527.3093,528.4479,527.3093,528.4479,900.0
2022-10-27 10:30:00,543.09,544.28,542.33,542.49,2875.0,528.5063,529.6643,527.7667,527.9224,2875.0
2022-10-27 10:35:00,542.22,543.36,542.01,542.35,2544.0,527.6596,528.769,527.4553,527.7861,2544.0
2022-10-27 10:40:00,542.53,542.92,542.52,542.59,5657.0,527.9613,528.3408,527.9516,528.0197,5657.0
2022-10-27 10:45:00,542.12,542.49,541.38,542.3,2850.0,527.5623,527.9224,526.8422,527.7375,2850.0
2022-10-27 10:50:00,541.58,541.96,541.54,541.96,695.0,527.0368,527.4066,526.9979,527.4066,695.0
2022-10-27 10:55:00,541.74,542.8,541.56,541.56,2373.0,527.1925,528.224,527.0173,527.0173,2373.0
2022-10-27 11:00:00,541.56,541.56,540.28,541.28,2800.0,527.0173,527.0173,525.7717,526.7449,2800.0
2022-10-27 11:05:00,541.11,541.85,540.96,541.01,2010.0,526.5794,527.2996,526.4334,526.4821,2010.0
2022-10-27 11:10:00,541.1,542.0,541.09,541.55,1356.0,526.5697,527.4455,526.56,527.0076,1356.0
2022-10-27 11:15:00,541.83,542.02,540.95,540.96,1260.0,527.2801,527.465,526.4237,526.4334,1260.0
2022-10-27 11:20:00,541.28,541.74,541.1,541.31,1479.0,526.7449,527.1925,526.5697,526.7741,1479.0
2022-10-27 11:25:00,542.38,542.86,541.9,542.05,12894.0,527.8153,528.2824,527.3482,527.4942,12894.0
2022-10-27 11:30:00,541.71,541.73,541.01,541.34,3450.0,527.1633,527.1828,526.4821,526.8032,3450.0
2022-10-27 11:35:00,542.04,542.1,541.1,541.1,1910.0,527.4844,527.5428,526.5697,526.5697,1910.0
2022-10-27 11:40:00,540.86,541.33,540.5,540.91,1900.0,526.3361,526.7935,525.9858,526.3848,1900.0
2022-10-27 11:45:00,540.76,541.22,540.54,541.22,1000.0,526.2388,526.6865,526.0247,526.6865,1000.0
2022-10-27 11:50:00,541.01,541.35,540.71,540.83,6407.0,526.4821,526.813,526.1902,526.3069,6407.0
2022-10-27 11:55:00,540.55,541.52,540.5,541.52,5809.0,526.0345,526.9784,525.9858,526.9784,5809.0
2022-10-27 12:00:00,541.18,542.47,541.01,542.47,3866.0,526.6475,527.9029,526.4821,527.9029,3866.0
2022-10-27 12:05:00,542.56,542.58,542.13,542.37,1352.0,527.9905,528.0099,527.572,527.8056,1352.0
2022-10-27 12:10:00,542.37,543.6,542.36,543.35,1150.0,527.8056,529.0026,527.7959,528.7593,1150.0
2022-10-27 12:15:00,542.95,543.28,542.34,542.38,900.0,528.37,528.6911,527.7764,527.8153,900.0
2022-10-27 12:20:00,541.83,542.9,541.71,542.9,1683.0,527.2801,528.3214,527.1633,528.3214,1683.0
2022-10-27 12:25:00,543.45,543.45,541.8,541.8,1992.0,528.8566,528.8566,527.2509,527.2509,1992.0
2022-10-27 12:30:00,541.79,542.46,541.74,541.79,5594.0,527.2412,527.8932,527.1925,527.2412,5594.0
2022-10-27 12:35:00,541.61,542.91,541.61,542.91,3377.0,527.066,528.3311,527.066,528.3311,3377.0
2022-10-27 12:40:00,542.79,543.23,542.49,542.6,2922.0,528.2143,528.6425,527.9224,528.0294,2922.0
2022-10-27 12:45:00,542.8,543.49,542.76,543.44,3606.0,528.224,528.8955,528.1851,528.8469,3606.0
2022-10-27 12:50:00,543.92,543.92,543.3,543.47,1434.0,529.314,529.314,528.7106,528.876,1434.0
2022-10-27 12:55:00,543.42,543.42,542.36,542.5,4000.0,528.8274,528.8274,527.7959,527.9321,4000.0
2022-10-27 13:00:00,542.8,543.16,542.54,542.96,2857.0,528.224,528.5744,527.971,528.3797,2857.0
2022-10-27 13:05:00,543.26,543.84,542.96,543.84,1011.0,528.6717,529.2361,528.3797,529.2361,1011.0
2022-10-27 13:10:00,544.06,544.67,544.0,544.13,3892.0,529.4502,530.0438,529.3918,529.5183,3892.0
2022-10-27 13:15:00,543.86,544.41,543.83,544.07,4100.0,529.2556,529.7908,529.2264,529.4599,4100.0
2022-10-27 13:20:00,543.99,544.26,543.99,544.24,700.0,529.3821,529.6448,529.3821,529.6254,700.0
2022-10-27 13:25:00,543.81,543.86,543.48,543.72,1720.0,529.2069,529.2556,528.8858,529.1193,1720.0
2022-10-27 13:30:00,543.6,544.14,543.6,544.05,2000.0,529.0026,529.5281,529.0026,529.4405,2000.0
2022-10-27 13:35:00,543.99,544.33,543.7,544.0,4861.0,529.3821,529.713,529.0999,529.3918,4861.0
2022-10-27 13:40:00,543.8,544.7,543.79,544.58,2100.0,529.1972,530.073,529.1875,529.9562,2100.0
2022-10-27 13:45:00,544.58,544.72,544.28,544.32,4340.0,529.9562,530.0925,529.6643,529.7032,4340.0
2022-10-27 13:50:00,544.28,544.72,544.28,544.42,4813.0,529.6643,530.0925,529.6643,529.8005,4813.0
2022-10-27 13:55:00,544.41,544.58,544.17,544.2,5805.0,529.7908,529.9562,529.5573,529.5864,5805.0
2022-10-27 14:00:00,544.03,544.03,543.29,543.74,5240.0,529.421,529.421,528.7009,529.1388,5240.0
2022-10-27 14:05:00,543.76,544.85,543.76,544.79,12283.0,529.1583,530.219,529.1583,530.1606,12283.0
2022-10-27 14:10:00,544.5,544.72,544.27,544.45,1980.0,529.8784,530.0925,529.6546,529.8297,1980.0
2022-10-27 14:15:00,544.45,545.38,544.44,545.38,6644.0,529.8297,530.7348,529.82,530.7348,6644.0
2022-10-27 14:20:00,545.35,545.53,544.97,545.27,2644.0,530.7056,530.8807,530.3358,530.6277,2644.0
2022-10-27 14:25:00,545.22,545.55,544.96,545.01,3771.0,530.5791,530.9002,530.326,530.3747,3771.0
2022-10-27 14:30:00,544.99,545.07,544.56,544.86,4875.0,530.3552,530.4331,529.9368,530.2287,4875.0
2022-10-27 14:35:00,544.86,545.22,544.69,545.16,11548.0,530.2287,530.5791,530.0633,530.5207,11548.0
2022-10-27 14:40:00,545.15,545.29,544.62,545.0,2200.0,530.5109,530.6472,529.9952,530.365,2200.0
2022-10-27 14:45:00,544.92,545.23,544.75,545.01,5002.0,530.2871,530.5888,530.1217,530.3747,5002.0
2022-10-27 14:50:00,545.0,545.14,543.79,544.88,35283.0,530.365,530.5012,529.1875,530.2482,35283.0
2022-10-27 14:55:00,544.98,545.39,544.65,545.36,13043.0,530.3455,530.7445,530.0244,530.7153,13043.0
2022-10-27 15:00:00,545.43,545.78,545.28,545.59,2485.0,530.7834,531.124,530.6374,530.9391,2485.0
2022-10-27 15:05:00,545.63,545.94,545.0,545.1,15893.0,530.978,531.2797,530.365,530.4623,15893.0
2022-10-27 15:10:00,545.15,545.85,544.72,545.85,6026.0,530.5109,531.1921,530.0925,531.1921,6026.0
2022-10-27 15:15:00,545.89,546.09,545.06,545.36,4234.0,531.2311,531.4257,530.4234,530.7153,4234.0
2022-10-27 15:20:00,545.1,545.37,545.0,545.23,2139.0,530.4623,530.725,530.365,530.5888,2139.0
2022-10-27 15:25:00,545.44,545.96,545.44,545.96,3398.0,530.7931,531.2992,530.7931,531.2992,3398.0
2022-10-27 15:30:00,545.81,546.47,545.12,546.02,4062.0,531.1532,531.7955,530.4817,531.3576,4062.0
2022-10-27 15:35:00,546.03,546.24,545.92,545.94,6330.0,531.3673,531.5717,531.2603,531.2797,6330.0
2022-10-27 15:40:00,545.74,546.39,545.5,545.5,12238.0,531.0851,531.7176,530.8515,530.8515,12238.0
2022-10-27 15:45:00,545.5,545.5,543.6,544.3,49877.0,530.8515,530.8515,529.0026,529.6838,49877.0
2022-10-27 15:50:00,543.91,544.0,543.16,543.75,25020.0,529.3042,529.3918,528.5744,529.1485,25020.0
2022-10-27 15:55:00,543.75,544.8,543.25,544.72,95714.0,529.1485,530.1703,528.662,530.0925,95714.0
2022-10-28 09:30:00,549.29,551.99,545.86,547.06,21969.0,534.5398,537.1673,531.2019,532.3696,21969.0
2022-10-28 09:35:00,546.75,550.98,545.86,550.85,9150.0,532.068,536.1844,531.2019,536.0579,9150.0
2022-10-28 09:40:00,551.18,552.89,550.78,552.12,5830.0,536.379,538.0431,535.9898,537.2938,5830.0
2022-10-28 09:45:00,551.79,553.63,551.03,553.16,5700.0,536.9726,538.7632,536.233,538.3058,5700.0
2022-10-28 09:50:00,552.95,553.2,551.82,551.85,3838.0,538.1015,538.3448,537.0018,537.031,3838.0
2022-10-28 09:55:00,551.6,553.43,551.01,552.67,14719.0,536.7877,538.5686,536.2136,537.829,14719.0
2022-10-28 10:00:00,552.24,552.24,550.87,551.53,6407.0,537.4105,537.4105,536.0773,536.7196,6407.0
2022-10-28 10:05:00,551.01,552.08,550.42,552.08,2017.0,536.2136,537.2548,535.6394,537.2548,2017.0
2022-10-28 10:10:00,552.2,552.2,551.32,552.09,4049.0,537.3716,537.3716,536.5152,537.2646,4049.0
2022-10-28 10:15:00,551.67,554.77,551.48,553.52,8646.0,536.8559,539.8726,536.671,538.6562,8646.0
2022-10-28 10:20:00,553.09,554.21,553.09,553.73,6678.0,538.2377,539.3276,538.2377,538.8605,6678.0
2022-10-28 10:25:00,553.74,554.76,553.0,553.0,8266.0,538.8703,539.8629,538.1501,538.1501,8266.0
2022-10-28 10:30:00,553.47,554.0,552.61,553.0,6818.0,538.6075,539.1233,537.7706,538.1501,6818.0
2022-10-28 10:35:00,552.69,553.24,551.55,551.55,2400.0,537.8485,538.3837,536.7391,536.7391,2400.0
2022-10-28 10:40:00,551.89,552.91,551.43,552.24,2905.0,537.0699,538.0626,536.6223,537.4105,2905.0
2022-10-28 10:45:00,552.48,553.77,551.67,553.07,9802.0,537.6441,538.8995,536.8559,538.2183,9802.0
2022-10-28 10:50:00,553.08,553.93,552.99,553.89,4397.0,538.228,539.0552,538.1404,539.0162,4397.0
2022-10-28 10:55:00,554.25,554.56,552.2,553.17,9604.0,539.3666,539.6682,537.3716,538.3156,9604.0
2022-10-28 11:00:00,553.2,553.21,552.07,552.07,2104.0,538.3448,538.3545,537.2451,537.2451,2104.0
2022-10-28 11:05:00,551.96,552.42,551.06,552.12,3292.0,537.1381,537.5857,536.2622,537.2938,3292.0
2022-10-28 11:10:00,552.54,553.28,552.45,553.24,3752.0,537.7025,538.4226,537.6149,538.3837,3752.0
2022-10-28 11:15:00,552.91,552.91,551.38,552.69,2000.0,538.0626,538.0626,536.5736,537.8485,2000.0
2022-10-28 11:20:00,552.78,553.06,551.71,551.94,3096.0,537.936,538.2085,536.8948,537.1186,3096.0
2022-10-28 11:25:00,551.88,553.25,551.71,551.97,2300.0,537.0602,538.3934,536.8948,537.1478,2300.0
2022-10-28 11:30:00,552.02,552.57,550.14,550.14,2550.0,537.1965,537.7317,535.3669,535.3669,2550.0
2022-10-28 11:35:00,550.1,551.54,549.69,551.53,1839.0,535.328,536.7293,534.929,536.7196,1839.0
2022-10-28 11:40:00,550.8,552.42,550.8,552.14,2715.0,536.0092,537.5857,536.0092,537.3132,2715.0
2022-10-28 11:45:00,552.39,552.72,551.96,552.61,1423.0,537.5565,537.8777,537.1381,537.7706,1423.0
2022-10-28 11:50:00,552.58,553.08,551.95,551.95,2842.0,537.7414,538.228,537.1283,537.1283,2842.0
2022-10-28 11:55:00,552.27,552.72,551.92,551.92,2200.0,537.4397,537.8777,537.0991,537.0991,2200.0
2022-10-28 12:00:00,552.26,552.56,551.42,552.02,2100.0,537.43,537.722,536.6126,537.1965,2100.0
2022-10-28 12:05:00,551.42,551.61,550.27,550.49,2633.0,536.6126,536.7975,535.4934,535.7075,2633.0
2022-10-28 12:10:00,550.49,551.82,550.34,551.74,3300.0,535.7075,537.0018,535.5616,536.924,3300.0
2022-10-28 12:15:00,551.75,552.48,551.63,551.63,3302.0,536.9337,537.6441,536.8169,536.8169,3302.0
2022-10-28 12:20:00,551.94,552.3,551.94,551.98,3973.0,537.1186,537.4689,537.1186,537.1575,3973.0
2022-10-28 12:25:00,552.1,554.75,552.09,554.75,31185.0,537.2743,539.8531,537.2646,539.8531,31185.0
2022-10-28 12:30:00,554.72,555.37,554.71,555.09,5688.0,539.8239,540.4565,539.8142,540.184,5688.0
2022-10-28 12:35:00,555.38,556.45,555.33,556.44,8196.0,540.4662,541.5075,540.4176,541.4978,8196.0
2022-10-28 12:40:00,556.45,556.45,555.69,555.69,5284.0,541.5075,541.5075,540.7679,540.7679,5284.0
2022-10-28 12:45:00,555.68,555.68,554.83,555.28,2960.0,540.7582,540.7582,539.931,540.3689,2960.0
2022-10-28 12:50:00,554.96,555.49,554.95,555.48,4074.0,540.0575,540.5733,540.0478,540.5635,4074.0
2022-10-28 12:55:00,555.63,555.72,554.98,554.99,3435.0,540.7095,540.7971,540.077,540.0867,3435.0
2022-10-28 13:00:00,554.92,555.19,554.92,555.17,2418.0,540.0186,540.2813,540.0186,540.2619,2418.0
2022-10-28 13:05:00,555.31,556.99,555.08,556.65,3235.0,540.3981,542.033,540.1743,541.7021,3235.0
2022-10-28 13:10:00,556.36,556.59,556.07,556.59,6370.0,541.4199,541.6437,541.1377,541.6437,6370.0
2022-10-28 13:15:00,556.24,556.31,555.53,555.92,3523.0,541.3031,541.3713,540.6122,540.9917,3523.0
2022-10-28 13:20:00,555.63,556.28,555.58,556.27,4144.0,540.7095,541.3421,540.6609,541.3323,4144.0
2022-10-28 13:25:00,556.14,557.0,556.14,556.76,4190.0,541.2058,542.0427,541.2058,541.8092,4190.0
2022-10-28 13:30:00,557.0,557.38,556.52,557.21,6651.0,542.0427,542.4125,541.5756,542.2471,6651.0
2022-10-28 13:35:00,556.93,557.4,556.64,556.89,5182.0,541.9746,542.432,541.6924,541.9357,5182.0
2022-10-28 13:40:00,556.78,557.09,556.45,556.45,4115.0,541.8286,542.1303,541.5075,541.5075,4115.0
2022-10-28 13:45:00,556.62,557.45,556.55,556.83,9188.0,541.6729,542.4806,541.6048,541.8773,9188.0
2022-10-28 13:50:00,556.81,557.16,556.58,556.72,4549.0,541.8578,542.1984,541.634,541.7702,4549.0
2022-10-28 13:55:00,556.61,556.61,556.05,556.41,3787.0,541.6632,541.6632,541.1182,541.4686,3787.0
2022-10-28 14:00:00,556.47,558.95,556.47,558.5,12389.0,541.527,543.9404,541.527,543.5024,12389.0
2022-10-28 14:05:00,558.28,558.37,557.46,557.51,10072.0,543.2884,543.3759,542.4904,542.539,10072.0
2022-10-28 14:10:00,557.55,558.19,557.41,558.19,7001.0,542.578,543.2008,542.4417,543.2008,7001.0
2022-10-28 14:15:00,558.23,558.95,558.1,558.82,10857.0,543.2397,543.9404,543.1132,543.8138,10857.0
2022-10-28 14:20:00,558.65,559.06,558.4,559.04,12870.0,543.6484,544.0474,543.4051,544.0279,12870.0
2022-10-28 14:25:00,558.9,559.78,558.89,559.19,20530.0,543.8917,544.7481,543.882,544.1739,20530.0
2022-10-28 14:30:00,559.2,559.49,558.17,558.9,13431.0,544.1836,544.4659,543.1813,543.8917,13431.0
2022-10-28 14:35:00,558.94,559.68,558.8,559.51,9819.0,543.9306,544.6508,543.7944,544.4853,9819.0
2022-10-28 14:40:00,559.52,560.03,558.96,559.42,11964.0,544.4951,544.9914,543.9501,544.3977,11964.0
2022-10-28 14:45:00,559.32,559.57,559.04,559.23,3296.0,544.3004,544.5437,544.0279,544.2128,3296.0
2022-10-28 14:50:00,559.13,559.69,559.04,559.52,7602.0,544.1155,544.6605,544.0279,544.4951,7602.0
2022-10-28 14:55:00,559.41,559.62,558.93,559.18,1564.0,544.388,544.5924,543.9209,544.1642,1564.0
2022-10-28 15:00:00,558.94,559.4,558.7,559.4,3300.0,543.9306,544.3783,543.6971,544.3783,3300.0
2022-10-28 15:05:00,558.87,558.87,557.5,557.88,4179.0,543.8625,543.8625,542.5293,542.8991,4179.0
2022-10-28 15:10:00,557.95,558.67,557.62,558.28,3775.0,542.9672,543.6679,542.6461,543.2884,3775.0
2022-10-28 15:15:00,558.27,558.38,557.22,557.22,2007.0,543.2786,543.3857,542.2568,542.2568,2007.0
2022-10-28 15:20:00,557.15,558.11,557.14,558.11,3824.0,542.1887,543.1229,542.179,543.1229,3824.0
2022-10-28 15:25:00,557.93,557.97,557.54,557.75,2732.0,542.9477,542.9867,542.5682,542.7726,2732.0
2022-10-28 15:30:00,557.59,557.65,556.99,557.02,7562.0,542.6169,542.6753,542.033,542.0622,7562.0
2022-10-28 15:35:00,556.98,557.37,556.31,557.13,22083.0,542.0233,542.4028,541.3713,542.1692,22083.0
2022-10-28 15:40:00,557.21,557.38,556.77,557.21,10812.0,542.2471,542.4125,541.8189,542.2471,10812.0
2022-10-28 15:45:00,557.03,557.09,555.94,556.14,13158.0,542.0719,542.1303,541.0112,541.2058,13158.0
2022-10-28 15:50:00,556.0,556.59,555.3,556.16,33658.0,541.0696,541.6437,540.3884,541.2253,33658.0
2022-10-28 15:55:00,555.87,556.09,554.64,555.02,73214.0,540.9431,541.1572,539.7461,540.1159,73214.0
2022-10-31 09:30:00,551.74,554.86,550.0,554.86,40125.0,536.924,539.9602,535.2307,539.9602,40125.0
2022-10-31 09:35:00,554.88,557.14,554.88,557.14,8487.0,539.9797,542.179,539.9797,542.179,8487.0
2022-10-31 09:40:00,555.87,559.9,555.86,559.19,5458.0,540.9431,544.8648,540.9333,544.1739,5458.0
2022-10-31 09:45:00,559.02,559.02,555.87,555.99,6363.0,544.0085,544.0085,540.9431,541.0598,6363.0
2022-10-31 09:50:00,555.19,556.98,555.19,556.18,4964.0,540.2813,542.0233,540.2813,541.2447,4964.0
2022-10-31 09:55:00,555.99,556.33,555.26,555.82,5729.0,541.0598,541.3907,540.3494,540.8944,5729.0
2022-10-31 10:00:00,555.0,555.73,554.15,554.47,4240.0,540.0964,540.8068,539.2693,539.5807,4240.0
2022-10-31 10:05:00,554.16,555.46,553.69,555.46,10603.0,539.279,540.5441,538.8216,540.5441,10603.0
2022-10-31 10:10:00,555.03,557.82,554.89,557.16,5857.0,540.1256,542.8407,539.9894,542.1984,5857.0
2022-10-31 10:15:00,557.13,559.3,557.13,558.12,4597.0,542.1692,544.281,542.1692,543.1326,4597.0
2022-10-31 10:20:00,558.31,559.63,557.88,558.88,5008.0,543.3175,544.6021,542.8991,543.8722,5008.0
2022-10-31 10:25:00,558.2,558.64,556.34,556.35,7146.0,543.2105,543.6387,541.4004,541.4102,7146.0
2022-10-31 10:30:00,556.61,557.15,555.54,557.14,18013.0,541.6632,542.1887,540.6219,542.179,18013.0
2022-10-31 10:35:00,557.23,558.01,556.8,557.99,4353.0,542.2665,543.0256,541.8481,543.0061,4353.0
2022-10-31 10:40:00,557.64,558.24,557.31,558.24,4074.0,542.6655,543.2494,542.3444,543.2494,4074.0
2022-10-31 10:45:00,558.3,558.74,557.7,557.86,2614.0,543.3078,543.736,542.7239,542.8796,2614.0
2022-10-31 10:50:00,557.82,558.5,557.82,557.97,34555.0,542.8407,543.5024,542.8407,542.9867,34555.0
2022-10-31 10:55:00,557.76,558.25,556.67,557.03,7248.0,542.7823,543.2592,541.7216,542.0719,7248.0
2022-10-31 11:00:00,557.07,559.0,556.99,559.0,3508.0,542.1108,543.989,542.033,543.989,3508.0
2022-10-31 11:05:00,559.26,561.0,559.24,560.73,6875.0,544.242,545.9353,544.2226,545.6726,6875.0
2022-10-31 11:10:00,560.74,561.15,560.28,560.49,7048.0,545.6823,546.0813,545.2346,545.439,7048.0
2022-10-31 11:15:00,560.53,560.81,558.7,558.83,4764.0,545.4779,545.7504,543.6971,543.8236,4764.0
2022-10-31 11:20:00,558.77,560.36,558.4,560.36,4297.0,543.7652,545.3125,543.4051,545.3125,4297.0
2022-10-31 11:25:00,560.93,561.06,559.43,559.43,4325.0,545.8672,545.9937,544.4075,544.4075,4325.0
2022-10-31 11:30:00,560.27,560.86,559.99,560.86,2247.0,545.2249,545.7991,544.9524,545.7991,2247.0
2022-10-31 11:35:00,560.56,560.56,560.05,560.06,1530.0,545.5071,545.5071,545.0108,545.0206,1530.0
2022-10-31 11:40:00,559.84,561.07,559.84,560.75,2814.0,544.8065,546.0034,544.8065,545.692,2814.0
2022-10-31 11:45:00,560.72,562.48,560.6,561.88,6428.0,545.6628,547.3756,545.5461,546.7917,6428.0
2022-10-31 11:50:00,561.62,563.13,561.57,562.25,3331.0,546.5387,548.0081,546.49,547.1517,3331.0
2022-10-31 11:55:00,562.51,562.51,560.73,561.39,2922.0,547.4048,547.4048,545.6726,546.3148,2922.0
2022-10-31 12:00:00,561.12,561.57,561.12,561.38,1654.0,546.0521,546.49,546.0521,546.3051,1654.0
2022-10-31 12:05:00,561.34,561.34,559.79,559.79,1878.0,546.2662,546.2662,544.7578,544.7578,1878.0
2022-10-31 12:10:00,560.03,561.35,560.03,561.24,2872.0,544.9914,546.2759,544.9914,546.1689,2872.0
2022-10-31 12:15:00,561.56,561.56,560.73,560.73,2418.0,546.4803,546.4803,545.6726,545.6726,2418.0
2022-10-31 12:20:00,560.87,560.99,560.49,560.51,2000.0,545.8088,545.9256,545.439,545.4585,2000.0
2022-10-31 12:25:00,559.81,560.52,559.6,559.6,2980.0,544.7773,545.4682,544.5729,544.5729,2980.0
2022-10-31 12:30:00,559.18,559.26,558.7,558.85,2309.0,544.1642,544.242,543.6971,543.843,2309.0
2022-10-31 12:35:00,558.85,559.28,558.85,558.91,900.0,543.843,544.2615,543.843,543.9014,900.0
2022-10-31 12:40:00,558.78,558.78,558.16,558.16,1005.0,543.7749,543.7749,543.1716,543.1716,1005.0
2022-10-31 12:45:00,558.14,558.96,557.75,557.85,10561.0,543.1521,543.9501,542.7726,542.8699,10561.0
2022-10-31 12:50:00,558.17,558.58,557.81,558.11,5498.0,543.1813,543.5803,542.831,543.1229,5498.0
2022-10-31 12:55:00,558.16,559.0,558.16,558.97,2296.0,543.1716,543.989,543.1716,543.9598,2296.0
2022-10-31 13:00:00,559.25,559.32,559.08,559.08,748.0,544.2323,544.3004,544.0669,544.0669,748.0
2022-10-31 13:05:00,559.06,559.62,559.03,559.59,1709.0,544.0474,544.5924,544.0182,544.5632,1709.0
2022-10-31 13:10:00,559.52,559.52,558.3,558.57,1901.0,544.4951,544.4951,543.3078,543.5706,1901.0
2022-10-31 13:15:00,558.34,559.21,558.21,559.21,2527.0,543.3467,544.1934,543.2202,544.1934,2527.0
2022-10-31 13:20:00,559.21,559.33,558.73,559.06,3101.0,544.1934,544.3102,543.7263,544.0474,3101.0
2022-10-31 13:25:00,558.86,559.42,558.86,559.42,842.0,543.8528,544.3977,543.8528,544.3977,842.0
2022-10-31 13:30:00,559.42,559.42,558.92,559.16,2236.0,544.3977,544.3977,543.9112,544.1447,2236.0
2022-10-31 13:35:00,559.21,560.27,559.21,559.88,5456.0,544.1934,545.2249,544.1934,544.8454,5456.0
2022-10-31 13:40:00,559.36,559.86,559.23,559.86,1600.0,544.3393,544.8259,544.2128,544.8259,1600.0
2022-10-31 13:45:00,560.25,560.25,559.85,559.93,6768.0,545.2054,545.2054,544.8162,544.894,6768.0
2022-10-31 13:50:00,559.96,559.98,559.06,559.24,1700.0,544.9232,544.9427,544.0474,544.2226,1700.0
2022-10-31 13:55:00,559.26,559.48,558.99,559.21,6135.0,544.242,544.4561,543.9793,544.1934,6135.0
2022-10-31 14:00:00,559.0,559.27,558.95,558.96,1926.0,543.989,544.2518,543.9404,543.9501,1926.0
2022-10-31 14:05:00,558.95,559.4,558.82,559.13,4640.0,543.9404,544.3783,543.8138,544.1155,4640.0
2022-10-31 14:10:00,558.99,559.1,558.53,558.91,2000.0,543.9793,544.0863,543.5316,543.9014,2000.0
2022-10-31 14:15:00,558.64,559.56,558.57,559.35,3348.0,543.6387,544.534,543.5706,544.3296,3348.0
2022-10-31 14:20:00,559.27,559.39,558.99,559.38,2600.0,544.2518,544.3685,543.9793,544.3588,2600.0
2022-10-31 14:25:00,559.38,559.62,559.08,559.09,15464.0,544.3588,544.5924,544.0669,544.0766,15464.0
2022-10-31 14:30:00,559.08,559.32,558.6,558.85,5912.0,544.0669,544.3004,543.5998,543.843,5912.0
2022-10-31 14:35:00,558.72,558.82,558.26,558.26,2874.0,543.7165,543.8138,543.2689,543.2689,2874.0
2022-10-31 14:40:00,558.39,558.63,558.2,558.21,2885.0,543.3954,543.629,543.2105,543.2202,2885.0
2022-10-31 14:45:00,558.33,559.0,558.16,559.0,9029.0,543.337,543.989,543.1716,543.989,9029.0
2022-10-31 14:50:00,558.92,559.82,558.92,559.62,5445.0,543.9112,544.787,543.9112,544.5924,5445.0
2022-10-31 14:55:00,559.5,560.24,559.37,559.49,12356.0,544.4756,545.1957,544.3491,544.4659,12356.0
2022-10-31 15:00:00,559.52,559.62,559.01,559.07,25800.0,544.4951,544.5924,543.9987,544.0571,25800.0
2022-10-31 15:05:00,559.24,559.44,558.67,558.68,6045.0,544.2226,544.4172,543.6679,543.6776,6045.0
2022-10-31 15:10:00,558.66,559.26,558.66,558.86,2510.0,543.6581,544.242,543.6581,543.8528,2510.0
2022-10-31 15:15:00,558.91,558.97,556.96,557.21,6215.0,543.9014,543.9598,542.0038,542.2471,6215.0
2022-10-31 15:20:00,557.42,558.27,557.19,558.22,5073.0,542.4514,543.2786,542.2276,543.23,5073.0
2022-10-31 15:25:00,558.11,558.32,557.83,558.18,5580.0,543.1229,543.3273,542.8504,543.191,5580.0
2022-10-31 15:30:00,558.02,559.24,557.82,559.24,3624.0,543.0353,544.2226,542.8407,544.2226,3624.0
2022-10-31 15:35:00,559.28,559.72,559.11,559.61,3547.0,544.2615,544.6897,544.0961,544.5826,3547.0
2022-10-31 15:40:00,559.47,559.58,558.94,559.15,7904.0,544.4464,544.5534,543.9306,544.135,7904.0
2022-10-31 15:45:00,559.29,559.39,557.88,557.91,12344.0,544.2712,544.3685,542.8991,542.9283,12344.0
2022-10-31 15:50:00,557.86,557.91,556.97,557.5,28718.0,542.8796,542.9283,542.0135,542.5293,28718.0
2022-10-31 15:55:00,557.41,558.81,557.36,558.52,57809.0,542.4417,543.8041,542.3931,543.5219,57809.0
2022-11-01 09:30:00,555.53,560.05,555.28,559.37,39969.0,540.6122,545.0108,540.3689,544.3491,39969.0
2022-11-01 09:35:00,559.3,562.31,559.29,561.6,5100.0,544.281,547.2101,544.2712,546.5192,5100.0
2022-11-01 09:40:00,561.61,561.61,559.63,559.63,9855.0,546.5289,546.5289,544.6021,544.6021,9855.0
2022-11-01 09:45:00,559.4,559.95,557.39,557.39,3400.0,544.3783,544.9135,542.4223,542.4223,3400.0
2022-11-01 09:50:00,557.45,557.45,555.9,556.07,1600.0,542.4806,542.4806,540.9723,541.1377,1600.0
2022-11-01 09:55:00,556.31,558.39,555.1,557.31,6357.0,541.3713,543.3954,540.1937,542.3444,6357.0
2022-11-01 10:00:00,557.95,558.36,554.91,555.57,4378.0,542.9672,543.3662,540.0088,540.6511,4378.0
2022-11-01 10:05:00,555.33,556.23,553.48,554.48,4503.0,540.4176,541.2934,538.6172,539.5904,4503.0
2022-11-01 10:10:00,554.36,555.59,554.0,555.59,4984.0,539.4736,540.6706,539.1233,540.6706,4984.0
2022-11-01 10:15:00,555.69,556.41,554.58,554.94,3100.0,540.7679,541.4686,539.6877,540.038,3100.0
2022-11-01 10:20:00,554.93,557.18,554.26,556.04,5456.0,540.0283,542.2179,539.3763,541.1085,5456.0
2022-11-01 10:25:00,556.39,557.09,555.66,556.45,3091.0,541.4491,542.1303,540.7387,541.5075,3091.0
2022-11-01 10:30:00,556.33,557.76,556.32,557.75,3510.0,541.3907,542.7823,541.381,542.7726,3510.0
2022-11-01 10:35:00,557.23,557.89,556.67,557.17,3445.0,542.2665,542.9088,541.7216,542.2082,3445.0
2022-11-01 10:40:00,556.72,557.23,556.14,556.51,20674.0,541.7702,542.2665,541.2058,541.5659,20674.0
2022-11-01 10:45:00,556.49,556.66,555.13,555.55,3871.0,541.5464,541.7119,540.2229,540.6317,3871.0
2022-11-01 10:50:00,555.14,555.94,553.53,554.56,19416.0,540.2327,541.0112,538.6659,539.6682,19416.0
2022-11-01 10:55:00,554.17,554.17,551.3,552.84,7311.0,539.2887,539.2887,536.4958,537.9944,7311.0
2022-11-01 11:00:00,552.54,552.97,550.41,551.13,6013.0,537.7025,538.1209,535.6297,536.3304,6013.0
2022-11-01 11:05:00,551.13,551.92,550.37,551.11,49280.0,536.3304,537.0991,535.5908,536.3109,49280.0
2022-11-01 11:10:00,551.39,551.63,550.83,551.37,5978.0,536.5834,536.8169,536.0384,536.5639,5978.0
2022-11-01 11:15:00,551.36,551.67,551.04,551.47,4547.0,536.5542,536.8559,536.2428,536.6612,4547.0
2022-11-01 11:20:00,551.23,552.21,550.82,551.99,4456.0,536.4277,537.3814,536.0287,537.1673,4456.0
2022-11-01 11:25:00,552.2,552.47,551.06,552.47,4500.0,537.3716,537.6344,536.2622,537.6344,4500.0
2022-11-01 11:30:00,552.52,552.57,551.63,551.63,1301.0,537.683,537.7317,536.8169,536.8169,1301.0
2022-11-01 11:35:00,551.57,551.8,550.73,550.74,7758.0,536.7585,536.9824,535.9411,535.9508,7758.0
2022-11-01 11:40:00,550.74,552.08,550.72,551.76,3391.0,535.9508,537.2548,535.9314,536.9434,3391.0
2022-11-01 11:45:00,551.75,552.31,551.5,552.23,3250.0,536.9337,537.4787,536.6904,537.4008,3250.0
2022-11-01 11:50:00,552.03,552.69,551.98,552.13,3345.0,537.2062,537.8485,537.1575,537.3035,3345.0
2022-11-01 11:55:00,552.02,552.53,551.73,552.37,4583.0,537.1965,537.6928,536.9142,537.5371,4583.0
2022-11-01 12:00:00,552.46,554.9,552.46,554.84,3140.0,537.6246,539.9991,537.6246,539.9407,3140.0
2022-11-01 12:05:00,554.72,556.55,554.71,556.08,3495.0,539.8239,541.6048,539.8142,541.1474,3495.0
2022-11-01 12:10:00,555.55,556.91,555.54,556.1,4056.0,540.6317,541.9551,540.6219,541.1669,4056.0
2022-11-01 12:15:00,555.83,555.83,555.07,555.31,1150.0,540.9041,540.9041,540.1645,540.3981,1150.0
2022-11-01 12:20:00,555.02,555.43,554.33,554.33,2453.0,540.1159,540.5149,539.4444,539.4444,2453.0
2022-11-01 12:25:00,554.25,554.53,554.08,554.19,4601.0,539.3666,539.6391,539.2011,539.3082,4601.0
2022-11-01 12:30:00,554.06,554.68,553.49,554.3,9609.0,539.1817,539.785,538.627,539.4152,9609.0
2022-11-01 12:35:00,554.29,554.45,553.71,554.16,7983.0,539.4055,539.5612,538.8411,539.279,7983.0
2022-11-01 12:40:00,554.39,554.49,553.82,554.11,6742.0,539.5028,539.6001,538.9481,539.2303,6742.0
2022-11-01 12:45:00,554.13,554.16,553.3,553.31,2346.0,539.2498,539.279,538.4421,538.4518,2346.0
2022-11-01 12:50:00,553.33,553.33,552.02,552.37,6540.0,538.4713,538.4713,537.1965,537.5371,6540.0
2022-11-01 12:55:00,552.5,552.66,552.23,552.39,12834.0,537.6636,537.8193,537.4008,537.5565,12834.0
2022-11-01 13:00:00,552.5,552.97,552.36,552.53,9400.0,537.6636,538.1209,537.5273,537.6928,9400.0
2022-11-01 13:05:00,552.74,552.98,552.16,552.23,8616.0,537.8971,538.1307,537.3327,537.4008,8616.0
2022-11-01 13:10:00,552.01,553.79,552.01,553.46,6100.0,537.1867,538.9189,537.1867,538.5978,6100.0
2022-11-01 13:15:00,553.46,553.53,552.83,553.33,6188.0,538.5978,538.6659,537.9847,538.4713,6188.0
2022-11-01 13:20:00,553.4,554.11,552.89,553.06,14265.0,538.5394,539.2303,538.0431,538.2085,14265.0
2022-11-01 13:25:00,553.11,554.11,553.04,553.29,6094.0,538.2572,539.2303,538.1891,538.4323,6094.0
2022-11-01 13:30:00,553.28,553.36,552.3,552.59,8437.0,538.4226,538.5005,537.4689,537.7511,8437.0
2022-11-01 13:35:00,552.47,554.28,552.47,554.26,12838.0,537.6344,539.3958,537.6344,539.3763,12838.0
2022-11-01 13:40:00,553.94,554.32,553.33,553.52,13573.0,539.0649,539.4347,538.4713,538.6562,13573.0
2022-11-01 13:45:00,553.69,554.11,553.33,553.83,6466.0,538.8216,539.2303,538.4713,538.9578,6466.0
2022-11-01 13:50:00,553.97,554.59,553.97,554.19,13307.0,539.0941,539.6974,539.0941,539.3082,13307.0
2022-11-01 13:55:00,554.37,554.5,553.8,554.23,4418.0,539.4833,539.6099,538.9287,539.3471,4418.0
2022-11-01 14:00:00,554.09,554.18,553.3,553.67,6119.0,539.2109,539.2984,538.4421,538.8021,6119.0
2022-11-01 14:05:00,553.6,553.9,553.59,553.81,1900.0,538.734,539.026,538.7243,538.9384,1900.0
2022-11-01 14:10:00,553.82,553.82,553.02,553.02,10676.0,538.9481,538.9481,538.1696,538.1696,10676.0
2022-11-01 14:15:00,552.75,553.0,552.5,552.5,4577.0,537.9068,538.1501,537.6636,537.6636,4577.0
2022-11-01 14:20:00,552.41,552.89,551.66,552.34,40804.0,537.576,538.0431,536.8461,537.5079,40804.0
2022-11-01 14:25:00,552.48,553.46,552.21,553.31,10848.0,537.6441,538.5978,537.3814,538.4518,10848.0
2022-11-01 14:30:00,553.49,554.09,553.46,554.07,6392.0,538.627,539.2109,538.5978,539.1914,6392.0
2022-11-01 14:35:00,554.06,554.14,553.83,554.02,2207.0,539.1817,539.2595,538.9578,539.1427,2207.0
2022-11-01 14:40:00,554.0,554.14,553.67,553.81,11452.0,539.1233,539.2595,538.8021,538.9384,11452.0
2022-11-01 14:45:00,553.83,553.86,553.61,553.68,3404.0,538.9578,538.987,538.7438,538.8119,3404.0
2022-11-01 14:50:00,553.68,554.48,553.33,554.32,11803.0,538.8119,539.5904,538.4713,539.4347,11803.0
2022-11-01 14:55:00,554.46,555.59,554.4,555.55,3291.0,539.5709,540.6706,539.5125,540.6317,3291.0
2022-11-01 15:00:00,555.36,555.7,555.19,555.52,4253.0,540.4468,540.7776,540.2813,540.6025,4253.0
2022-11-01 15:05:00,555.4,555.88,555.3,555.62,9160.0,540.4857,540.9528,540.3884,540.6998,9160.0
2022-11-01 15:10:00,555.72,555.84,555.15,555.24,5992.0,540.7971,540.9139,540.2424,540.33,5992.0
2022-11-01 15:15:00,555.24,555.24,553.9,553.99,7948.0,540.33,540.33,539.026,539.1136,7948.0
2022-11-01 15:20:00,553.99,554.59,553.99,554.35,5990.0,539.1136,539.6974,539.1136,539.4639,5990.0
2022-11-01 15:25:00,554.21,554.31,553.87,554.17,6769.0,539.3276,539.425,538.9968,539.2887,6769.0
2022-11-01 15:30:00,554.08,554.43,553.58,554.31,13280.0,539.2011,539.5417,538.7146,539.425,13280.0
2022-11-01 15:35:00,554.3,554.82,554.28,554.56,13179.0,539.4152,539.9213,539.3958,539.6682,13179.0
2022-11-01 15:40:00,554.42,554.84,554.33,554.83,9436.0,539.532,539.9407,539.4444,539.931,9436.0
2022-11-01 15:45:00,554.73,555.43,554.51,555.24,13666.0,539.8337,540.5149,539.6196,540.33,13666.0
2022-11-01 15:50:00,555.42,555.71,554.35,554.98,22349.0,540.5052,540.7874,539.4639,540.077,22349.0
2022-11-01 15:55:00,554.9,555.11,553.88,554.26,39362.0,539.9991,540.2035,539.0065,539.3763,39362.0
2022-11-02 09:30:00,552.16,554.99,551.0,554.94,19975.0,537.3327,540.0867,536.2038,540.038,19975.0
2022-11-02 09:35:00,554.09,557.32,553.99,556.02,14652.0,539.2109,542.3541,539.1136,541.089,14652.0
2022-11-02 09:40:00,556.62,556.62,553.57,556.24,19990.0,541.6729,541.6729,538.7048,541.3031,19990.0
2022-11-02 09:45:00,554.99,555.9,552.91,554.45,38914.0,540.0867,540.9723,538.0626,539.5612,38914.0
2022-11-02 09:50:00,555.31,561.05,554.74,559.37,9364.0,540.3981,545.984,539.8434,544.3491,9364.0
2022-11-02 09:55:00,559.36,560.49,557.82,557.98,5726.0,544.3393,545.439,542.8407,542.9964,5726.0
2022-11-02 10:00:00,558.93,559.35,555.81,557.39,5066.0,543.9209,544.3296,540.8847,542.4223,5066.0
2022-11-02 10:05:00,558.63,559.56,556.82,557.89,4152.0,543.629,544.534,541.8676,542.9088,4152.0
2022-11-02 10:10:00,557.62,561.53,557.11,560.01,5117.0,542.6461,546.4511,542.1498,544.9719,5117.0
2022-11-02 10:15:00,561.33,561.53,559.62,560.48,4341.0,546.2564,546.4511,544.5924,545.4293,4341.0
2022-11-02 10:20:00,559.93,563.38,557.83,562.4,11539.0,544.894,548.2514,542.8504,547.2977,11539.0
2022-11-02 10:25:00,562.94,563.29,559.68,560.54,3221.0,547.8232,548.1638,544.6508,545.4877,3221.0
2022-11-02 10:30:00,560.0,561.61,558.92,559.09,4521.0,544.9622,546.5289,543.9112,544.0766,4521.0
2022-11-02 10:35:00,559.0,559.09,556.69,557.08,5836.0,543.989,544.0766,541.741,542.1206,5836.0
2022-11-02 10:40:00,557.6,557.77,556.49,556.99,2400.0,542.6266,542.792,541.5464,542.033,2400.0
2022-11-02 10:45:00,556.9,558.0,556.2,557.11,2112.0,541.9454,543.0159,541.2642,542.1498,2112.0
2022-11-02 10:50:00,557.29,558.75,557.18,558.01,1980.0,542.3249,543.7457,542.2179,543.0256,1980.0
2022-11-02 10:55:00,557.67,560.0,557.28,558.26,5826.0,542.6947,544.9622,542.3152,543.2689,5826.0
2022-11-02 11:00:00,558.54,560.0,558.15,559.25,18763.0,543.5414,544.9622,543.1618,544.2323,18763.0
2022-11-02 11:05:00,560.56,560.88,559.45,560.14,6221.0,545.5071,545.8185,544.4269,545.0984,6221.0
2022-11-02 11:10:00,560.34,562.59,560.19,562.59,4154.0,545.293,547.4826,545.1471,547.4826,4154.0
2022-11-02 11:15:00,562.59,564.39,561.75,564.33,8065.0,547.4826,549.2343,546.6652,549.1759,8065.0
2022-11-02 11:20:00,564.29,567.52,563.4,563.82,14991.0,549.137,552.2802,548.2709,548.6796,14991.0
2022-11-02 11:25:00,564.66,565.76,563.19,563.29,5688.0,549.497,550.5675,548.0665,548.1638,5688.0
2022-11-02 11:30:00,563.43,564.18,562.89,563.72,4238.0,548.3001,549.0299,547.7746,548.5823,4238.0
2022-11-02 11:35:00,562.82,564.25,562.79,562.98,4804.0,547.7064,549.098,547.6772,547.8621,4804.0
2022-11-02 11:40:00,562.59,566.38,562.59,564.99,4755.0,547.4826,551.1708,547.4826,549.8182,4755.0
2022-11-02 11:45:00,565.28,565.71,564.4,565.26,4317.0,550.1004,550.5188,549.244,550.0809,4317.0
2022-11-02 11:50:00,565.26,566.92,564.69,565.61,3757.0,550.0809,551.6963,549.5262,550.4215,3757.0
2022-11-02 11:55:00,565.69,566.01,564.84,565.19,8442.0,550.4994,550.8108,549.6722,550.0128,8442.0
2022-11-02 12:00:00,565.29,568.07,564.86,568.06,7118.0,550.1101,552.8155,549.6917,552.8057,7118.0
2022-11-02 12:05:00,567.92,568.66,566.61,566.91,14294.0,552.6695,553.3896,551.3947,551.6866,14294.0
2022-11-02 12:10:00,566.69,567.28,566.34,567.27,3584.0,551.4725,552.0467,551.1319,552.0369,3584.0
2022-11-02 12:15:00,567.99,569.28,567.06,567.55,16116.0,552.7376,553.993,551.8326,552.3094,16116.0
2022-11-02 12:20:00,567.06,567.59,564.48,564.48,14458.0,551.8326,552.3483,549.3219,549.3219,14458.0
2022-11-02 12:25:00,564.72,564.73,562.58,562.58,5756.0,549.5554,549.5651,547.4729,547.4729,5756.0
2022-11-02 12:30:00,563.13,564.35,562.37,563.22,55452.0,548.0081,549.1954,547.2685,548.0957,55452.0
2022-11-02 12:35:00,562.88,565.35,562.65,564.29,5480.0,547.7648,550.1685,547.541,549.137,5480.0
2022-11-02 12:40:00,565.07,565.07,562.47,563.03,9041.0,549.896,549.896,547.3658,547.9108,9041.0
2022-11-02 12:45:00,563.03,563.89,562.23,562.88,12100.0,547.9108,548.7477,547.1323,547.7648,12100.0
2022-11-02 12:50:00,563.31,564.2,562.75,563.25,4266.0,548.1833,549.0494,547.6383,548.1249,4266.0
2022-11-02 12:55:00,563.27,563.6,562.31,562.81,2483.0,548.1444,548.4655,547.2101,547.6967,2483.0
2022-11-02 13:00:00,562.53,564.02,562.53,563.81,4246.0,547.4242,548.8742,547.4242,548.6699,4246.0
2022-11-02 13:05:00,563.45,564.8,563.31,563.98,7796.0,548.3195,549.6333,548.1833,548.8353,7796.0
2022-11-02 13:10:00,563.65,563.75,561.46,561.83,5375.0,548.5141,548.6115,546.383,546.743,5375.0
2022-11-02 13:15:00,562.05,562.98,561.24,562.71,5017.0,546.9571,547.8621,546.1689,547.5994,5017.0
2022-11-02 13:20:00,562.85,563.04,562.16,562.5,2313.0,547.7356,547.9205,547.0642,547.395,2313.0
2022-11-02 13:25:00,562.04,563.09,560.69,563.09,4907.0,546.9474,547.9692,545.6336,547.9692,4907.0
2022-11-02 13:30:00,562.78,562.93,562.01,562.63,3216.0,547.6675,547.8135,546.9182,547.5215,3216.0
2022-11-02 13:35:00,562.47,563.78,562.41,562.6,2952.0,547.3658,548.6407,547.3074,547.4923,2952.0
2022-11-02 13:40:00,562.89,563.24,562.35,563.18,5491.0,547.7746,548.1152,547.2491,548.0568,5491.0
2022-11-02 13:45:00,563.11,564.58,562.5,564.24,15795.0,547.9886,549.4192,547.395,549.0883,15795.0
2022-11-02 13:50:00,563.85,564.47,562.45,562.45,8629.0,548.7088,549.3121,547.3464,547.3464,8629.0
2022-11-02 13:55:00,562.45,562.74,561.3,562.07,6757.0,547.3464,547.6286,546.2273,546.9766,6757.0
2022-11-02 14:00:00,562.93,565.3,561.61,564.46,24970.0,547.8135,550.1198,546.5289,549.3024,24970.0
2022-11-02 14:05:00,563.84,564.66,562.86,563.79,7005.0,548.699,549.497,547.7454,548.6504,7005.0
2022-11-02 14:10:00,563.6,565.5,563.3,565.24,8790.0,548.4655,550.3145,548.1735,550.0615,8790.0
2022-11-02 14:15:00,565.51,565.67,563.04,563.07,5822.0,550.3242,550.4799,547.9205,547.9497,5822.0
2022-11-02 14:20:00,563.49,564.14,562.5,563.7,8067.0,548.3584,548.991,547.395,548.5628,8067.0
2022-11-02 14:25:00,564.08,564.37,563.43,564.37,5070.0,548.9326,549.2148,548.3001,549.2148,5070.0
2022-11-02 14:30:00,564.53,564.54,561.95,563.05,3602.0,549.3705,549.3802,546.8598,547.9303,3602.0
2022-11-02 14:35:00,563.34,563.89,560.37,560.88,3803.0,548.2125,548.7477,545.3222,545.8185,3803.0
2022-11-02 14:40:00,561.54,563.9,560.95,563.0,14348.0,546.4608,548.7574,545.8867,547.8816,14348.0
2022-11-02 14:45:00,561.36,562.78,560.71,561.4,6078.0,546.2856,547.6675,545.6531,546.3246,6078.0
2022-11-02 14:50:00,560.8,560.93,558.2,558.37,6046.0,545.7407,545.8672,543.2105,543.3759,6046.0
2022-11-02 14:55:00,559.86,561.26,558.74,559.82,6741.0,544.8259,546.1883,543.736,544.787,6741.0
2022-11-02 15:00:00,559.52,561.94,558.99,561.67,7192.0,544.4951,546.8501,543.9793,546.5873,7192.0
2022-11-02 15:05:00,561.38,563.26,560.44,562.01,4556.0,546.3051,548.1346,545.3903,546.9182,4556.0
2022-11-02 15:10:00,562.18,563.34,561.53,562.0,7403.0,547.0836,548.2125,546.4511,546.9085,7403.0
2022-11-02 15:15:00,561.53,561.56,559.81,560.08,5426.0,546.4511,546.4803,544.7773,545.04,5426.0
2022-11-02 15:20:00,560.25,561.08,559.54,560.97,5873.0,545.2054,546.0132,544.5145,545.9061,5873.0
2022-11-02 15:25:00,561.09,561.23,558.52,559.81,12310.0,546.0229,546.1591,543.5219,544.7773,12310.0
2022-11-02 15:30:00,559.99,560.72,559.3,560.17,9487.0,544.9524,545.6628,544.281,545.1276,9487.0
2022-11-02 15:35:00,560.21,562.46,560.21,562.39,10951.0,545.1665,547.3561,545.1665,547.288,10951.0
2022-11-02 15:40:00,562.05,562.05,560.18,561.17,35004.0,546.9571,546.9571,545.1373,546.1007,35004.0
2022-11-02 15:45:00,560.85,561.28,559.95,561.08,14929.0,545.7893,546.2078,544.9135,546.0132,14929.0
2022-11-02 15:50:00,561.32,561.36,559.24,559.4,30962.0,546.2467,546.2856,544.2226,544.3783,30962.0
2022-11-02 15:55:00,559.2,559.99,558.44,559.58,104051.0,544.1836,544.9524,543.4441,544.5534,104051.0
2022-11-03 09:30:00,562.52,563.51,560.81,563.5,46736.0,547.4145,548.3779,545.7504,548.3682,46736.0
2022-11-03 09:35:00,563.49,569.98,562.94,568.23,26558.0,548.3584,554.6742,547.8232,552.9712,26558.0
2022-11-03 09:40:00,568.09,571.3,568.09,570.38,24197.0,552.8349,555.9587,552.8349,555.0634,24197.0
2022-11-03 09:45:00,570.38,570.39,565.0,565.81,25688.0,555.0634,555.0732,549.8279,550.6161,25688.0
2022-11-03 09:50:00,565.55,565.71,564.24,565.05,21962.0,550.3631,550.5188,549.0883,549.8766,21962.0
2022-11-03 09:55:00,564.66,564.83,563.55,563.55,26224.0,549.497,549.6625,548.4168,548.4168,26224.0
2022-11-03 10:00:00,563.9,565.7,563.89,565.32,25153.0,548.7574,550.5091,548.7477,550.1393,25153.0
2022-11-03 10:05:00,565.41,566.31,564.95,566.31,16585.0,550.2269,551.1027,549.7792,551.1027,16585.0
2022-11-03 10:10:00,566.7,566.73,564.54,565.0,19186.0,551.4822,551.5114,549.3802,549.8279,19186.0
2022-11-03 10:15:00,565.45,566.61,564.69,566.61,8110.0,550.2658,551.3947,549.5262,551.3947,8110.0
2022-11-03 10:20:00,566.63,568.58,566.63,567.36,6698.0,551.4141,553.3118,551.4141,552.1245,6698.0
2022-11-03 10:25:00,567.63,568.69,566.64,567.88,7894.0,552.3873,553.4188,551.4239,552.6306,7894.0
2022-11-03 10:30:00,567.78,567.81,565.66,566.89,8978.0,552.5332,552.5624,550.4702,551.6671,8978.0
2022-11-03 10:35:00,566.64,567.73,565.2,566.13,14084.0,551.4239,552.4846,550.0225,550.9276,14084.0
2022-11-03 10:40:00,565.99,566.33,564.84,565.82,8348.0,550.7913,551.1222,549.6722,550.6259,8348.0
2022-11-03 10:45:00,566.55,566.69,565.86,566.15,14410.0,551.3363,551.4725,550.6648,550.947,14410.0
2022-11-03 10:50:00,566.18,566.62,565.81,566.4,7510.0,550.9762,551.4044,550.6161,551.1903,7510.0
2022-11-03 10:55:00,566.22,566.48,565.0,565.13,8283.0,551.0151,551.2682,549.8279,549.9544,8283.0
2022-11-03 11:00:00,564.87,565.27,563.75,563.76,6809.0,549.7014,550.0906,548.6115,548.6212,6809.0
2022-11-03 11:05:00,563.61,563.63,562.83,563.38,5496.0,548.4752,548.4947,547.7162,548.2514,5496.0
2022-11-03 11:10:00,563.17,564.59,562.92,563.89,10852.0,548.047,549.4289,547.8038,548.7477,10852.0
2022-11-03 11:15:00,564.49,565.45,564.49,565.25,5450.0,549.3316,550.2658,549.3316,550.0712,5450.0
2022-11-03 11:20:00,565.16,565.16,563.51,563.51,7370.0,549.9836,549.9836,548.3779,548.3779,7370.0
2022-11-03 11:25:00,563.9,564.7,563.84,564.13,6607.0,548.7574,549.536,548.699,548.9813,6607.0
2022-11-03 11:30:00,564.31,564.48,562.66,562.91,53697.0,549.1564,549.3219,547.5507,547.794,53697.0
2022-11-03 11:35:00,563.0,563.73,562.98,563.44,7327.0,547.8816,548.592,547.8621,548.3098,7327.0
2022-11-03 11:40:00,563.73,564.31,563.56,564.21,5699.0,548.592,549.1564,548.4266,549.0591,5699.0
2022-11-03 11:45:00,564.5,565.43,563.9,563.9,3883.0,549.3413,550.2463,548.7574,548.7574,3883.0
2022-11-03 11:50:00,564.11,565.45,564.01,565.24,6040.0,548.9618,550.2658,548.8645,550.0615,6040.0
2022-11-03 11:55:00,565.21,566.76,564.92,566.4,6640.0,550.0323,551.5406,549.75,551.1903,6640.0
2022-11-03 12:00:00,566.4,567.24,566.05,567.24,3698.0,551.1903,552.0077,550.8497,552.0077,3698.0
2022-11-03 12:05:00,567.06,567.49,566.7,566.96,4771.0,551.8326,552.251,551.4822,551.7353,4771.0
2022-11-03 12:10:00,567.02,567.88,567.02,567.76,3301.0,551.7937,552.6306,551.7937,552.5138,3301.0
2022-11-03 12:15:00,567.5,568.05,567.35,567.55,2700.0,552.2608,552.796,552.1148,552.3094,2700.0
2022-11-03 12:20:00,567.59,568.1,567.07,567.08,5449.0,552.3483,552.8447,551.8423,551.852,5449.0
2022-11-03 12:25:00,566.93,567.14,566.01,566.19,4584.0,551.7061,551.9104,550.8108,550.9859,4584.0
2022-11-03 12:30:00,566.19,566.81,566.19,566.4,1809.0,550.9859,551.5893,550.9859,551.1903,1809.0
2022-11-03 12:35:00,566.08,566.23,565.61,565.88,4818.0,550.8789,551.0249,550.4215,550.6843,4818.0
2022-11-03 12:40:00,566.03,566.48,565.45,566.28,5377.0,550.8302,551.2682,550.2658,551.0735,5377.0
2022-11-03 12:45:00,566.28,566.85,566.25,566.3,3817.0,551.0735,551.6282,551.0443,551.093,3817.0
2022-11-03 12:50:00,566.55,567.08,566.52,566.57,5208.0,551.3363,551.852,551.3071,551.3557,5208.0
2022-11-03 12:55:00,566.4,566.75,566.0,566.6,2763.0,551.1903,551.5309,550.801,551.3849,2763.0
2022-11-03 13:00:00,566.85,567.15,566.28,566.3,3631.0,551.6282,551.9202,551.0735,551.093,3631.0
2022-11-03 13:05:00,566.69,566.84,566.16,566.44,3342.0,551.4725,551.6185,550.9567,551.2292,3342.0
2022-11-03 13:10:00,566.37,566.82,566.06,566.82,8186.0,551.1611,551.599,550.8594,551.599,8186.0
2022-11-03 13:15:00,566.77,567.04,566.56,566.77,1807.0,551.5504,551.8131,551.346,551.5504,1807.0
2022-11-03 13:20:00,566.83,566.85,566.36,566.57,2404.0,551.6088,551.6282,551.1514,551.3557,2404.0
2022-11-03 13:25:00,566.58,566.78,565.73,566.25,11381.0,551.3655,551.5601,550.5383,551.0443,11381.0
2022-11-03 13:30:00,566.03,566.57,566.03,566.52,3111.0,550.8302,551.3557,550.8302,551.3071,3111.0
2022-11-03 13:35:00,566.45,566.48,565.81,565.91,6436.0,551.239,551.2682,550.6161,550.7135,6436.0
2022-11-03 13:40:00,565.92,566.16,565.41,565.41,2165.0,550.7232,550.9567,550.2269,550.2269,2165.0
2022-11-03 13:45:00,565.32,565.99,565.32,565.36,2982.0,550.1393,550.7913,550.1393,550.1782,2982.0
2022-11-03 13:50:00,565.35,565.93,565.35,565.7,3484.0,550.1685,550.7329,550.1685,550.5091,3484.0
2022-11-03 13:55:00,566.06,566.32,565.76,566.32,3457.0,550.8594,551.1125,550.5675,551.1125,3457.0
2022-11-03 14:00:00,566.26,567.13,566.26,567.01,7769.0,551.0541,551.9007,551.0541,551.7839,7769.0
2022-11-03 14:05:00,567.07,567.49,566.83,567.21,6968.0,551.8423,552.251,551.6088,551.9786,6968.0
2022-11-03 14:10:00,567.1,568.39,566.85,568.2,4426.0,551.8715,553.1269,551.6282,552.942,4426.0
2022-11-03 14:15:00,568.06,569.3,568.01,569.14,7691.0,552.8057,554.0124,552.7571,553.8567,7691.0
2022-11-03 14:20:00,568.97,570.0,568.97,569.8,7391.0,553.6913,554.6936,553.6913,554.499,7391.0
2022-11-03 14:25:00,570.05,570.05,569.29,569.92,6872.0,554.7423,554.7423,554.0027,554.6158,6872.0
2022-11-03 14:30:00,570.0,570.0,569.44,569.58,3698.0,554.6936,554.6936,554.1487,554.2849,3698.0
2022-11-03 14:35:00,569.42,569.71,569.24,569.25,7671.0,554.1292,554.4114,553.954,553.9638,7671.0
2022-11-03 14:40:00,569.23,569.38,569.06,569.24,6397.0,553.9443,554.0903,553.7789,553.954,6397.0
2022-11-03 14:45:00,569.36,570.13,569.36,570.0,10516.0,554.0708,554.8201,554.0708,554.6936,10516.0
2022-11-03 14:50:00,569.98,570.0,569.57,569.7,9025.0,554.6742,554.6936,554.2752,554.4017,9025.0
2022-11-03 14:55:00,569.71,569.71,568.79,569.22,9317.0,554.4114,554.4114,553.5161,553.9346,9317.0
2022-11-03 15:00:00,569.19,569.29,568.61,568.67,2896.0,553.9054,554.0027,553.341,553.3993,2896.0
2022-11-03 15:05:00,568.69,569.0,567.44,568.12,14586.0,553.4188,553.7205,552.2024,552.8641,14586.0
2022-11-03 15:10:00,567.96,568.3,567.79,568.07,4986.0,552.7084,553.0393,552.543,552.8155,4986.0
2022-11-03 15:15:00,568.5,568.69,567.77,568.25,19056.0,553.2339,553.4188,552.5235,552.9906,19056.0
2022-11-03 15:20:00,568.25,568.65,566.6,566.78,8565.0,552.9906,553.3799,551.3849,551.5601,8565.0
2022-11-03 15:25:00,566.74,567.02,565.96,566.68,12925.0,551.5212,551.7937,550.7621,551.4628,12925.0
2022-11-03 15:30:00,566.9,567.47,566.85,567.16,6958.0,551.6769,552.2316,551.6282,551.9299,6958.0
2022-11-03 15:35:00,567.33,567.68,566.6,566.66,33944.0,552.0953,552.4359,551.3849,551.4433,33944.0
2022-11-03 15:40:00,566.69,566.91,565.98,566.3,12340.0,551.4725,551.6866,550.7816,551.093,12340.0
2022-11-03 15:45:00,566.08,566.08,565.15,565.54,12184.0,550.8789,550.8789,549.9739,550.3534,12184.0
2022-11-03 15:50:00,565.61,565.73,564.19,564.53,44807.0,550.4215,550.5383,549.0396,549.3705,44807.0
2022-11-03 15:55:00,564.52,564.52,562.27,563.01,154460.0,549.3608,549.3608,547.1712,547.8913,154460.0
2022-11-04 09:30:00,566.25,568.84,565.27,568.59,16202.0,551.0443,553.5648,550.0906,553.3215,16202.0
2022-11-04 09:35:00,567.5,570.47,567.49,569.29,11723.0,552.2608,555.151,552.251,554.0027,11723.0
2022-11-04 09:40:00,568.88,568.88,561.61,562.32,25336.0,553.6037,553.6037,546.5289,547.2199,25336.0
2022-11-04 09:45:00,562.37,564.02,561.72,562.67,5688.0,547.2685,548.8742,546.636,547.5605,5688.0
2022-11-04 09:50:00,562.22,563.92,562.01,563.45,8004.0,547.1225,548.7769,546.9182,548.3195,8004.0
2022-11-04 09:55:00,563.45,564.2,562.68,564.2,7970.0,548.3195,549.0494,547.5702,549.0494,7970.0
2022-11-04 10:00:00,564.67,566.14,564.38,565.25,7561.0,549.5068,550.9373,549.2245,550.0712,7561.0
2022-11-04 10:05:00,565.5,566.35,564.49,566.35,10383.0,550.3145,551.1416,549.3316,551.1416,10383.0
2022-11-04 10:10:00,566.82,566.82,564.77,565.73,13160.0,551.599,551.599,549.6041,550.5383,13160.0
2022-11-04 10:15:00,566.13,566.13,564.53,564.59,6414.0,550.9276,550.9276,549.3705,549.4289,6414.0
2022-11-04 10:20:00,564.68,566.25,564.64,566.25,8005.0,549.5165,551.0443,549.4776,551.0443,8005.0
2022-11-04 10:25:00,566.79,567.53,566.47,566.48,3889.0,551.5698,552.29,551.2584,551.2682,3889.0
2022-11-04 10:30:00,566.48,566.48,565.04,565.1,5243.0,551.2682,551.2682,549.8668,549.9252,5243.0
2022-11-04 10:35:00,565.54,566.45,564.42,565.75,13129.0,550.3534,551.239,549.2635,550.5578,13129.0
2022-11-04 10:40:00,565.76,566.57,564.72,565.09,5081.0,550.5675,551.3557,549.5554,549.9155,5081.0
2022-11-04 10:45:00,565.55,565.55,564.4,565.08,5218.0,550.3631,550.3631,549.244,549.9057,5218.0
2022-11-04 10:50:00,564.97,565.33,563.44,563.44,7055.0,549.7987,550.149,548.3098,548.3098,7055.0
2022-11-04 10:55:00,563.42,563.83,562.21,563.83,9692.0,548.2903,548.6893,547.1128,548.6893,9692.0
2022-11-04 11:00:00,563.25,565.53,563.25,564.9,6226.0,548.1249,550.3437,548.1249,549.7306,6226.0
2022-11-04 11:05:00,564.01,564.1,562.32,562.38,6210.0,548.8645,548.9521,547.2199,547.2783,6210.0
2022-11-04 11:10:00,562.72,562.75,561.82,562.15,5621.0,547.6091,547.6383,546.7333,547.0544,5621.0
2022-11-04 11:15:00,562.15,562.37,561.81,562.05,2648.0,547.0544,547.2685,546.7236,546.9571,2648.0
2022-11-04 11:20:00,562.48,563.25,562.09,562.66,5912.0,547.3756,548.1249,546.996,547.5507,5912.0
2022-11-04 11:25:00,562.77,562.95,560.87,561.01,7167.0,547.6578,547.8329,545.8088,545.945,7167.0
2022-11-04 11:30:00,561.01,562.92,561.01,562.11,2219.0,545.945,547.8038,545.945,547.0155,2219.0
2022-11-04 11:35:00,561.76,561.77,559.75,560.05,3884.0,546.6749,546.6846,544.7189,545.0108,3884.0
2022-11-04 11:40:00,560.22,560.23,559.0,560.23,10366.0,545.1763,545.186,543.989,545.186,10366.0
2022-11-04 11:45:00,560.66,560.99,559.17,559.29,5214.0,545.6044,545.9256,544.1545,544.2712,5214.0
2022-11-04 11:50:00,559.17,559.62,558.69,559.62,3800.0,544.1545,544.5924,543.6873,544.5924,3800.0
2022-11-04 11:55:00,559.4,559.62,558.43,558.71,2100.0,544.3783,544.5924,543.4343,543.7068,2100.0
2022-11-04 12:00:00,558.99,559.24,558.41,558.62,9740.0,543.9793,544.2226,543.4149,543.6192,9740.0
2022-11-04 12:05:00,559.04,559.53,558.86,559.4,2559.0,544.0279,544.5048,543.8528,544.3783,2559.0
2022-11-04 12:10:00,559.39,559.39,558.03,559.08,1574.0,544.3685,544.3685,543.0451,544.0669,1574.0
2022-11-04 12:15:00,559.19,559.2,558.43,558.72,4246.0,544.1739,544.1836,543.4343,543.7165,4246.0
2022-11-04 12:20:00,558.8,558.81,557.67,557.79,1834.0,543.7944,543.8041,542.6947,542.8115,1834.0
2022-11-04 12:25:00,557.5,558.78,557.5,558.13,3234.0,542.5293,543.7749,542.5293,543.1424,3234.0
2022-11-04 12:30:00,557.85,557.85,556.62,556.77,4059.0,542.8699,542.8699,541.6729,541.8189,4059.0
2022-11-04 12:35:00,556.23,556.32,555.21,555.32,1949.0,541.2934,541.381,540.3008,540.4078,1949.0
2022-11-04 12:40:00,555.23,555.72,554.55,555.42,4350.0,540.3203,540.7971,539.6585,540.5052,4350.0
2022-11-04 12:45:00,555.2,555.99,554.88,555.99,3096.0,540.2911,541.0598,539.9797,541.0598,3096.0
2022-11-04 12:50:00,555.77,556.0,555.24,555.62,3914.0,540.8458,541.0696,540.33,540.6998,3914.0
2022-11-04 12:55:00,555.63,555.69,555.07,555.26,2198.0,540.7095,540.7679,540.1645,540.3494,2198.0
2022-11-04 13:00:00,554.82,555.07,554.26,554.54,1300.0,539.9213,540.1645,539.3763,539.6488,1300.0
2022-11-04 13:05:00,554.63,554.63,551.44,551.44,6975.0,539.7364,539.7364,536.632,536.632,6975.0
2022-11-04 13:10:00,552.11,553.76,551.51,553.14,6622.0,537.284,538.8897,536.7001,538.2864,6622.0
2022-11-04 13:15:00,552.69,553.06,551.4,551.65,5713.0,537.8485,538.2085,536.5931,536.8364,5713.0
2022-11-04 13:20:00,551.82,552.07,550.72,550.9,5819.0,537.0018,537.2451,535.9314,536.1065,5819.0
2022-11-04 13:25:00,551.13,551.3,550.26,550.44,5331.0,536.3304,536.4958,535.4837,535.6589,5331.0
2022-11-04 13:30:00,550.48,551.75,550.31,550.95,3449.0,535.6978,536.9337,535.5324,536.1552,3449.0
2022-11-04 13:35:00,551.07,551.49,551.01,551.01,5597.0,536.272,536.6807,536.2136,536.2136,5597.0
2022-11-04 13:40:00,551.0,551.0,550.28,550.57,3438.0,536.2038,536.2038,535.5032,535.7854,3438.0
2022-11-04 13:45:00,550.67,550.71,549.65,549.74,21760.0,535.8827,535.9216,534.8901,534.9777,21760.0
2022-11-04 13:50:00,549.95,549.95,548.32,548.78,6616.0,535.182,535.182,533.5958,534.0435,6616.0
2022-11-04 13:55:00,548.63,548.64,547.42,547.65,12524.0,533.8975,533.9072,532.72,532.9438,12524.0
2022-11-04 14:00:00,547.86,548.67,547.73,548.26,9080.0,533.1482,533.9364,533.0217,533.5374,9080.0
2022-11-04 14:05:00,548.21,548.21,546.57,546.72,7347.0,533.4888,533.4888,531.8928,532.0388,7347.0
2022-11-04 14:10:00,546.93,547.86,546.19,546.88,7180.0,532.2431,533.1482,531.523,532.1945,7180.0
2022-11-04 14:15:00,547.14,548.18,546.72,548.18,8400.0,532.4475,533.4596,532.0388,533.4596,8400.0
2022-11-04 14:20:00,547.77,548.65,547.24,548.65,5723.0,533.0606,533.9169,532.5448,533.9169,5723.0
2022-11-04 14:25:00,548.33,549.06,548.09,548.7,9675.0,533.6055,534.3159,533.372,533.9656,9675.0
2022-11-04 14:30:00,548.57,549.0,548.24,548.25,5428.0,533.8391,534.2575,533.518,533.5277,5428.0
2022-11-04 14:35:00,548.47,549.13,548.34,548.83,8686.0,533.7418,534.3841,533.6153,534.0921,8686.0
2022-11-04 14:40:00,548.92,550.88,548.92,549.94,17314.0,534.1797,536.0871,534.1797,535.1723,17314.0
2022-11-04 14:45:00,549.52,550.0,549.44,549.73,2763.0,534.7636,535.2307,534.6857,534.9679,2763.0
2022-11-04 14:50:00,549.78,550.32,549.71,550.03,3889.0,535.0166,535.5421,534.9485,535.2599,3889.0
2022-11-04 14:55:00,550.19,550.67,550.03,550.66,3114.0,535.4156,535.8827,535.2599,535.873,3114.0
2022-11-04 15:00:00,550.36,551.54,550.15,551.54,3863.0,535.581,536.7293,535.3767,536.7293,3863.0
2022-11-04 15:05:00,551.62,552.15,551.48,552.15,5983.0,536.8072,537.323,536.671,537.323,5983.0
2022-11-04 15:10:00,552.07,552.46,551.7,552.06,6103.0,537.2451,537.6246,536.885,537.2354,6103.0
2022-11-04 15:15:00,551.99,552.17,550.44,550.44,12405.0,537.1673,537.3424,535.6589,535.6589,12405.0
2022-11-04 15:20:00,550.44,550.44,549.72,550.13,8718.0,535.6589,535.6589,534.9582,535.3572,8718.0
2022-11-04 15:25:00,550.13,551.81,550.13,551.37,7806.0,535.3572,536.9921,535.3572,536.5639,7806.0
2022-11-04 15:30:00,550.91,552.16,550.59,551.97,13310.0,536.1163,537.3327,535.8049,537.1478,13310.0
2022-11-04 15:35:00,551.76,551.96,550.77,551.47,21249.0,536.9434,537.1381,535.98,536.6612,21249.0
2022-11-04 15:40:00,551.11,553.12,550.78,553.02,17902.0,536.3109,538.2669,535.9898,538.1696,17902.0
2022-11-04 15:45:00,552.73,554.27,552.68,552.86,17009.0,537.8874,539.386,537.8387,538.0139,17009.0
2022-11-04 15:50:00,553.27,553.27,550.47,550.72,39962.0,538.4129,538.4129,535.6881,535.9314,39962.0
2022-11-04 15:55:00,550.59,551.99,549.04,550.99,190735.0,535.8049,537.1673,534.2965,536.1941,190735.0
2022-11-07 09:30:00,552.38,554.94,550.21,554.55,21584.0,537.5468,540.038,535.4351,539.6585,21584.0
2022-11-07 09:35:00,554.79,555.48,552.06,553.08,2894.0,539.8921,540.5635,537.2354,538.228,2894.0
2022-11-07 09:40:00,552.17,555.62,552.12,554.89,12841.0,537.3424,540.6998,537.2938,539.9894,12841.0
2022-11-07 09:45:00,555.19,555.38,552.93,553.24,6246.0,540.2813,540.4662,538.082,538.3837,6246.0
2022-11-07 09:50:00,553.57,553.57,549.21,550.13,9138.0,538.7048,538.7048,534.4619,535.3572,9138.0
2022-11-07 09:55:00,549.64,550.08,548.1,549.34,9280.0,534.8804,535.3085,533.3817,534.5884,9280.0
2022-11-07 10:00:00,549.34,551.13,548.86,550.99,19097.0,534.5884,536.3304,534.1213,536.1941,19097.0
2022-11-07 10:05:00,550.94,551.08,549.79,550.11,5464.0,536.1455,536.2817,535.0263,535.3377,5464.0
2022-11-07 10:10:00,549.77,550.41,548.94,549.22,48677.0,535.0069,535.6297,534.1992,534.4716,48677.0
2022-11-07 10:15:00,550.08,551.77,550.08,550.97,9920.0,535.3085,536.9532,535.3085,536.1746,9920.0
2022-11-07 10:20:00,551.13,551.13,549.06,550.26,6644.0,536.3304,536.3304,534.3159,535.4837,6644.0
2022-11-07 10:25:00,550.79,551.86,550.55,550.55,4165.0,535.9995,537.0407,535.7659,535.7659,4165.0
2022-11-07 10:30:00,550.8,551.04,550.1,550.44,8846.0,536.0092,536.2428,535.328,535.6589,8846.0
2022-11-07 10:35:00,550.51,551.43,550.0,550.79,7449.0,535.727,536.6223,535.2307,535.9995,7449.0
2022-11-07 10:40:00,551.08,553.25,550.81,552.99,9607.0,536.2817,538.3934,536.0189,538.1404,9607.0
2022-11-07 10:45:00,553.06,553.39,551.28,551.33,10145.0,538.2085,538.5297,536.4763,536.525,10145.0
2022-11-07 10:50:00,551.76,552.88,551.36,552.4,9073.0,536.9434,538.0334,536.5542,537.5662,9073.0
2022-11-07 10:55:00,552.64,553.11,552.43,553.06,6861.0,537.7998,538.2572,537.5954,538.2085,6861.0
2022-11-07 11:00:00,553.08,553.38,552.53,552.98,5057.0,538.228,538.5199,537.6928,538.1307,5057.0
2022-11-07 11:05:00,553.22,553.52,552.88,553.52,4660.0,538.3642,538.6562,538.0334,538.6562,4660.0
2022-11-07 11:10:00,553.46,553.46,552.92,552.97,1800.0,538.5978,538.5978,538.0723,538.1209,1800.0
2022-11-07 11:15:00,553.12,554.32,552.92,553.83,6667.0,538.2669,539.4347,538.0723,538.9578,6667.0
2022-11-07 11:20:00,553.5,554.99,553.48,554.58,7433.0,538.6367,540.0867,538.6172,539.6877,7433.0
2022-11-07 11:25:00,554.18,556.0,553.63,555.83,20354.0,539.2984,541.0696,538.7632,540.9041,20354.0
2022-11-07 11:30:00,555.83,557.05,555.83,556.17,5813.0,540.9041,542.0914,540.9041,541.235,5813.0
2022-11-07 11:35:00,556.54,557.42,556.18,556.62,6536.0,541.5951,542.4514,541.2447,541.6729,6536.0
2022-11-07 11:40:00,556.64,556.72,555.17,555.5,5956.0,541.6924,541.7702,540.2619,540.583,5956.0
2022-11-07 11:45:00,555.57,555.57,554.92,555.23,4916.0,540.6511,540.6511,540.0186,540.3203,4916.0
2022-11-07 11:50:00,555.29,555.49,554.19,554.76,4168.0,540.3786,540.5733,539.3082,539.8629,4168.0
2022-11-07 11:55:00,554.75,555.3,554.73,554.94,3400.0,539.8531,540.3884,539.8337,540.038,3400.0
2022-11-07 12:00:00,554.74,554.78,554.14,554.3,4933.0,539.8434,539.8823,539.2595,539.4152,4933.0
2022-11-07 12:05:00,554.44,555.27,554.26,555.26,2293.0,539.5515,540.3592,539.3763,540.3494,2293.0
2022-11-07 12:10:00,555.31,555.43,554.86,555.33,6335.0,540.3981,540.5149,539.9602,540.4176,6335.0
2022-11-07 12:15:00,555.26,555.5,554.75,555.5,4372.0,540.3494,540.583,539.8531,540.583,4372.0
2022-11-07 12:20:00,555.45,555.95,554.84,555.19,2300.0,540.5343,541.0209,539.9407,540.2813,2300.0
2022-11-07 12:25:00,555.18,555.25,554.5,554.64,3285.0,540.2716,540.3397,539.6099,539.7461,3285.0
2022-11-07 12:30:00,554.83,555.35,554.36,554.59,3341.0,539.931,540.437,539.4736,539.6974,3341.0
2022-11-07 12:35:00,554.23,554.26,553.77,553.82,3059.0,539.3471,539.3763,538.8995,538.9481,3059.0
2022-11-07 12:40:00,553.86,554.11,553.0,553.8,13336.0,538.987,539.2303,538.1501,538.9287,13336.0
2022-11-07 12:45:00,553.78,553.78,552.22,552.46,2599.0,538.9092,538.9092,537.3911,537.6246,2599.0
2022-11-07 12:50:00,552.85,552.96,552.48,552.79,3301.0,538.0042,538.1112,537.6441,537.9458,3301.0
2022-11-07 12:55:00,552.79,552.97,552.07,552.72,4300.0,537.9458,538.1209,537.2451,537.8777,4300.0
2022-11-07 13:00:00,552.78,553.19,552.67,552.85,3518.0,537.936,538.335,537.829,538.0042,3518.0
2022-11-07 13:05:00,553.01,554.17,552.99,554.05,5976.0,538.1599,539.2887,538.1404,539.1719,5976.0
2022-11-07 13:10:00,554.22,554.32,553.26,553.48,3000.0,539.3374,539.4347,538.4032,538.6172,3000.0
2022-11-07 13:15:00,553.87,553.87,553.44,553.56,1100.0,538.9968,538.9968,538.5783,538.6951,1100.0
2022-11-07 13:20:00,553.56,553.56,553.19,553.48,5149.0,538.6951,538.6951,538.335,538.6172,5149.0
2022-11-07 13:25:00,553.49,554.36,553.27,553.78,10205.0,538.627,539.4736,538.4129,538.9092,10205.0
2022-11-07 13:30:00,554.17,554.28,553.8,554.19,2964.0,539.2887,539.3958,538.9287,539.3082,2964.0
2022-11-07 13:35:00,554.26,554.26,553.49,553.6,20837.0,539.3763,539.3763,538.627,538.734,20837.0
2022-11-07 13:40:00,553.6,553.75,553.25,553.57,5268.0,538.734,538.88,538.3934,538.7048,5268.0
2022-11-07 13:45:00,553.5,553.53,553.19,553.33,2087.0,538.6367,538.6659,538.335,538.4713,2087.0
2022-11-07 13:50:00,553.33,553.33,552.82,553.12,2366.0,538.4713,538.4713,537.975,538.2669,2366.0
2022-11-07 13:55:00,553.11,553.28,553.0,553.11,9778.0,538.2572,538.4226,538.1501,538.2572,9778.0
2022-11-07 14:00:00,553.11,553.55,553.09,553.52,11529.0,538.2572,538.6854,538.2377,538.6562,11529.0
2022-11-07 14:05:00,553.48,554.35,553.15,554.35,9981.0,538.6172,539.4639,538.2961,539.4639,9981.0
2022-11-07 14:10:00,554.35,555.28,554.35,555.0,4300.0,539.4639,540.3689,539.4639,540.0964,4300.0
2022-11-07 14:15:00,554.94,555.12,554.9,555.04,5926.0,540.038,540.2132,539.9991,540.1354,5926.0
2022-11-07 14:20:00,554.87,555.25,554.87,555.0,7592.0,539.9699,540.3397,539.9699,540.0964,7592.0
2022-11-07 14:25:00,555.1,556.46,555.08,555.7,9603.0,540.1937,541.5172,540.1743,540.7776,9603.0
2022-11-07 14:30:00,555.74,556.24,555.2,555.21,5694.0,540.8166,541.3031,540.2911,540.3008,5694.0
2022-11-07 14:35:00,555.2,556.04,554.99,555.75,6988.0,540.2911,541.1085,540.0867,540.8263,6988.0
2022-11-07 14:40:00,555.78,555.78,555.19,555.32,7039.0,540.8555,540.8555,540.2813,540.4078,7039.0
2022-11-07 14:45:00,555.32,555.42,554.85,554.88,5327.0,540.4078,540.5052,539.9505,539.9797,5327.0
2022-11-07 14:50:00,554.87,555.57,554.79,555.38,8586.0,539.9699,540.6511,539.8921,540.4662,8586.0
2022-11-07 14:55:00,555.38,555.51,554.59,554.63,7274.0,540.4662,540.5927,539.6974,539.7364,7274.0
2022-11-07 15:00:00,554.58,554.9,554.48,554.69,8823.0,539.6877,539.9991,539.5904,539.7948,8823.0
2022-11-07 15:05:00,554.75,555.14,554.57,554.82,8234.0,539.8531,540.2327,539.678,539.9213,8234.0
2022-11-07 15:10:00,554.77,555.11,554.69,555.07,9329.0,539.8726,540.2035,539.7948,540.1645,9329.0
2022-11-07 15:15:00,555.37,555.47,554.85,555.35,6489.0,540.4565,540.5538,539.9505,540.437,6489.0
2022-11-07 15:20:00,555.3,555.95,554.84,555.82,14655.0,540.3884,541.0209,539.9407,540.8944,14655.0
2022-11-07 15:25:00,555.72,556.36,555.3,556.1,11633.0,540.7971,541.4199,540.3884,541.1669,11633.0
2022-11-07 15:30:00,555.88,556.49,555.66,556.08,15047.0,540.9528,541.5464,540.7387,541.1474,15047.0
2022-11-07 15:35:00,556.02,556.17,555.3,555.4,13873.0,541.089,541.235,540.3884,540.4857,13873.0
2022-11-07 15:40:00,555.35,555.35,553.97,554.09,19367.0,540.437,540.437,539.0941,539.2109,19367.0
2022-11-07 15:45:00,554.09,554.37,553.61,553.69,27638.0,539.2109,539.4833,538.7438,538.8216,27638.0
2022-11-07 15:50:00,553.77,554.44,552.98,554.18,44996.0,538.8995,539.5515,538.1307,539.2984,44996.0
2022-11-07 15:55:00,554.22,554.84,553.31,554.77,122909.0,539.3374,539.9407,538.4518,539.8726,122909.0
2022-11-08 09:30:00,555.72,555.72,551.32,551.32,29304.0,540.7971,540.7971,536.5152,536.5152,29304.0
2022-11-08 09:35:00,551.58,553.63,551.51,552.44,4046.0,536.7683,538.7632,536.7001,537.6052,4046.0
2022-11-08 09:40:00,553.56,556.74,553.03,556.08,8821.0,538.6951,541.7897,538.1793,541.1474,8821.0
2022-11-08 09:45:00,556.74,556.74,553.87,555.05,3956.0,541.7897,541.7897,538.9968,540.1451,3956.0
2022-11-08 09:50:00,554.49,555.78,554.39,555.46,3850.0,539.6001,540.8555,539.5028,540.5441,3850.0
2022-11-08 09:55:00,556.16,556.16,554.39,555.07,3823.0,541.2253,541.2253,539.5028,540.1645,3823.0
2022-11-08 10:00:00,554.57,556.25,553.62,556.25,2702.0,539.678,541.3129,538.7535,541.3129,2702.0
2022-11-08 10:05:00,556.25,557.68,555.24,556.64,3040.0,541.3129,542.7045,540.33,541.6924,3040.0
2022-11-08 10:10:00,556.27,557.22,555.8,556.15,2723.0,541.3323,542.2568,540.8749,541.2155,2723.0
2022-11-08 10:15:00,556.44,556.86,556.18,556.86,1499.0,541.4978,541.9065,541.2447,541.9065,1499.0
2022-11-08 10:20:00,556.8,558.6,556.8,557.17,4799.0,541.8481,543.5998,541.8481,542.2082,4799.0
2022-11-08 10:25:00,557.26,558.16,557.0,557.75,2499.0,542.2957,543.1716,542.0427,542.7726,2499.0
2022-11-08 10:30:00,558.16,558.53,557.53,558.0,2425.0,543.1716,543.5316,542.5585,543.0159,2425.0
2022-11-08 10:35:00,558.49,559.61,558.49,558.73,3204.0,543.4927,544.5826,543.4927,543.7263,3204.0
2022-11-08 10:40:00,558.75,559.36,558.26,558.95,4080.0,543.7457,544.3393,543.2689,543.9404,4080.0
2022-11-08 10:45:00,558.8,559.11,557.86,559.11,8360.0,543.7944,544.0961,542.8796,544.0961,8360.0
2022-11-08 10:50:00,559.08,559.65,558.66,559.48,9629.0,544.0669,544.6216,543.6581,544.4561,9629.0
2022-11-08 10:55:00,559.76,559.76,559.02,559.53,4602.0,544.7286,544.7286,544.0085,544.5048,4602.0
2022-11-08 11:00:00,559.36,559.9,558.86,559.79,6560.0,544.3393,544.8648,543.8528,544.7578,6560.0
2022-11-08 11:05:00,559.52,560.96,559.09,560.76,1412.0,544.4951,545.8964,544.0766,545.7018,1412.0
2022-11-08 11:10:00,560.54,560.54,559.08,559.54,4939.0,545.4877,545.4877,544.0669,544.5145,4939.0
2022-11-08 11:15:00,559.29,559.57,558.92,559.11,2379.0,544.2712,544.5437,543.9112,544.0961,2379.0
2022-11-08 11:20:00,559.85,559.85,559.0,559.06,2293.0,544.8162,544.8162,543.989,544.0474,2293.0
2022-11-08 11:25:00,559.0,559.75,558.87,559.63,7745.0,543.989,544.7189,543.8625,544.6021,7745.0
2022-11-08 11:30:00,559.51,560.2,559.51,559.64,2427.0,544.4853,545.1568,544.4853,544.6118,2427.0
2022-11-08 11:35:00,559.87,560.0,559.67,559.67,1606.0,544.8357,544.9622,544.641,544.641,1606.0
2022-11-08 11:40:00,559.92,559.92,559.69,559.75,1902.0,544.8843,544.8843,544.6605,544.7189,1902.0
2022-11-08 11:45:00,559.97,560.53,559.21,559.21,6611.0,544.933,545.4779,544.1934,544.1934,6611.0
2022-11-08 11:50:00,559.56,560.99,559.55,560.99,2135.0,544.534,545.9256,544.5242,545.9256,2135.0
2022-11-08 11:55:00,560.85,560.85,560.57,560.66,938.0,545.7893,545.7893,545.5169,545.6044,938.0
2022-11-08 12:00:00,560.96,561.0,559.89,560.27,4066.0,545.8964,545.9353,544.8551,545.2249,4066.0
2022-11-08 12:05:00,560.12,560.17,559.64,559.75,1500.0,545.0789,545.1276,544.6118,544.7189,1500.0
2022-11-08 12:10:00,560.1,560.24,559.45,559.45,3607.0,545.0595,545.1957,544.4269,544.4269,3607.0
2022-11-08 12:15:00,559.47,559.56,558.76,559.19,5974.0,544.4464,544.534,543.7555,544.1739,5974.0
2022-11-08 12:20:00,559.0,559.51,558.8,559.07,4627.0,543.989,544.4853,543.7944,544.0571,4627.0
2022-11-08 12:25:00,559.4,559.4,559.0,559.0,1403.0,544.3783,544.3783,543.989,543.989,1403.0
2022-11-08 12:30:00,559.47,559.54,559.14,559.16,1814.0,544.4464,544.5145,544.1253,544.1447,1814.0
2022-11-08 12:35:00,559.15,559.68,559.0,559.53,3136.0,544.135,544.6508,543.989,544.5048,3136.0
2022-11-08 12:40:00,559.53,560.26,559.53,560.25,1583.0,544.5048,545.2152,544.5048,545.2054,1583.0
2022-11-08 12:45:00,560.01,560.25,559.67,559.81,4378.0,544.9719,545.2054,544.641,544.7773,4378.0
2022-11-08 12:50:00,559.62,559.75,559.42,559.47,1741.0,544.5924,544.7189,544.3977,544.4464,1741.0
2022-11-08 12:55:00,559.45,559.71,559.23,559.44,2678.0,544.4269,544.68,544.2128,544.4172,2678.0
2022-11-08 13:00:00,559.49,559.49,559.22,559.34,1500.0,544.4659,544.4659,544.2031,544.3199,1500.0
2022-11-08 13:05:00,559.42,560.01,559.4,559.57,5820.0,544.3977,544.9719,544.3783,544.5437,5820.0
2022-11-08 13:10:00,559.29,559.63,559.17,559.46,1939.0,544.2712,544.6021,544.1545,544.4367,1939.0
2022-11-08 13:15:00,559.59,559.6,558.9,558.9,4131.0,544.5632,544.5729,543.8917,543.8917,4131.0
2022-11-08 13:20:00,558.85,559.27,557.73,558.0,9250.0,543.843,544.2518,542.7531,543.0159,9250.0
2022-11-08 13:25:00,557.94,558.82,557.28,557.86,5092.0,542.9575,543.8138,542.3152,542.8796,5092.0
2022-11-08 13:30:00,557.27,557.27,555.89,557.09,7703.0,542.3055,542.3055,540.9625,542.1303,7703.0
2022-11-08 13:35:00,557.53,558.27,557.35,558.27,5256.0,542.5585,543.2786,542.3833,543.2786,5256.0
2022-11-08 13:40:00,558.24,558.49,557.59,557.65,2922.0,543.2494,543.4927,542.6169,542.6753,2922.0
2022-11-08 13:45:00,557.67,558.26,557.54,557.88,3730.0,542.6947,543.2689,542.5682,542.8991,3730.0
2022-11-08 13:50:00,557.81,558.02,556.94,557.29,2986.0,542.831,543.0353,541.9843,542.3249,2986.0
2022-11-08 13:55:00,557.41,557.41,556.45,556.86,3562.0,542.4417,542.4417,541.5075,541.9065,3562.0
2022-11-08 14:00:00,557.22,557.37,556.55,556.83,2900.0,542.2568,542.4028,541.6048,541.8773,2900.0
2022-11-08 14:05:00,556.5,556.8,556.34,556.54,3827.0,541.5561,541.8481,541.4004,541.5951,3827.0
2022-11-08 14:10:00,556.26,556.67,556.13,556.57,3025.0,541.3226,541.7216,541.1961,541.6243,3025.0
2022-11-08 14:15:00,556.75,557.22,556.75,556.87,3897.0,541.7994,542.2568,541.7994,541.9162,3897.0
2022-11-08 14:20:00,557.03,557.04,555.61,555.77,2834.0,542.0719,542.0816,540.69,540.8458,2834.0
2022-11-08 14:25:00,555.48,556.11,554.83,554.83,3547.0,540.5635,541.1766,539.931,539.931,3547.0
2022-11-08 14:30:00,555.63,555.84,554.9,555.58,2288.0,540.7095,540.9139,539.9991,540.6609,2288.0
2022-11-08 14:35:00,555.48,556.77,555.46,556.48,3100.0,540.5635,541.8189,540.5441,541.5367,3100.0
2022-11-08 14:40:00,556.71,557.54,556.44,557.54,3647.0,541.7605,542.5682,541.4978,542.5682,3647.0
2022-11-08 14:45:00,557.03,557.82,556.97,557.44,3278.0,542.0719,542.8407,542.0135,542.4709,3278.0
2022-11-08 14:50:00,557.57,557.88,557.26,557.42,4080.0,542.5974,542.8991,542.2957,542.4514,4080.0
2022-11-08 14:55:00,557.51,557.81,556.93,557.23,3107.0,542.539,542.831,541.9746,542.2665,3107.0
2022-11-08 15:00:00,556.9,557.86,556.81,557.68,2483.0,541.9454,542.8796,541.8578,542.7045,2483.0
2022-11-08 15:05:00,557.45,557.85,556.86,557.11,5154.0,542.4806,542.8699,541.9065,542.1498,5154.0
2022-11-08 15:10:00,557.17,557.31,556.49,557.25,4819.0,542.2082,542.3444,541.5464,542.286,4819.0
2022-11-08 15:15:00,557.29,557.69,557.1,557.61,3300.0,542.3249,542.7142,542.14,542.6363,3300.0
2022-11-08 15:20:00,557.54,557.96,557.42,557.42,3040.0,542.5682,542.9769,542.4514,542.4514,3040.0
2022-11-08 15:25:00,557.57,558.57,557.43,558.47,3723.0,542.5974,543.5706,542.4612,543.4732,3723.0
2022-11-08 15:30:00,558.6,560.34,558.6,560.19,7974.0,543.5998,545.293,543.5998,545.1471,7974.0
2022-11-08 15:35:00,560.25,560.66,559.71,559.71,10142.0,545.2054,545.6044,544.68,544.68,10142.0
2022-11-08 15:40:00,559.75,560.05,559.29,559.3,3204.0,544.7189,545.0108,544.2712,544.281,3204.0
2022-11-08 15:45:00,559.5,559.82,558.62,558.84,9673.0,544.4756,544.787,543.6192,543.8333,9673.0
2022-11-08 15:50:00,559.29,559.29,558.05,558.06,11794.0,544.2712,544.2712,543.0645,543.0743,11794.0
2022-11-08 15:55:00,558.12,558.12,556.52,557.54,37197.0,543.1326,543.1326,541.5756,542.5682,37197.0
2022-11-09 09:30:00,558.95,558.95,555.97,557.8,7437.0,543.9404,543.9404,541.0404,542.8212,7437.0
2022-11-09 09:35:00,558.51,558.7,556.47,556.83,5405.0,543.5122,543.6971,541.527,541.8773,5405.0
2022-11-09 09:40:00,556.69,558.5,555.94,558.1,6106.0,541.741,543.5024,541.0112,543.1132,6106.0
2022-11-09 09:45:00,558.3,560.86,558.3,559.38,4410.0,543.3078,545.7991,543.3078,544.3588,4410.0
2022-11-09 09:50:00,559.19,561.02,558.53,560.58,11491.0,544.1739,545.9548,543.5316,545.5266,11491.0
2022-11-09 09:55:00,560.94,561.05,558.84,558.96,19424.0,545.8769,545.984,543.8333,543.9501,19424.0
2022-11-09 10:00:00,559.37,560.75,559.12,560.45,3774.0,544.3491,545.692,544.1058,545.4001,3774.0
2022-11-09 10:05:00,560.7,561.74,559.35,560.43,3400.0,545.6434,546.6554,544.3296,545.3806,3400.0
2022-11-09 10:10:00,559.9,559.9,559.4,559.57,3028.0,544.8648,544.8648,544.3783,544.5437,3028.0
2022-11-09 10:15:00,559.83,560.76,559.83,560.66,3058.0,544.7967,545.7018,544.7967,545.6044,3058.0
2022-11-09 10:20:00,561.14,561.41,560.49,561.41,6616.0,546.0716,546.3343,545.439,546.3343,6616.0
2022-11-09 10:25:00,561.37,561.39,560.44,560.92,15128.0,546.2954,546.3148,545.3903,545.8575,15128.0
2022-11-09 10:30:00,560.63,562.16,560.23,560.41,2925.0,545.5752,547.0642,545.186,545.3612,2925.0
2022-11-09 10:35:00,560.58,561.06,560.14,560.53,1900.0,545.5266,545.9937,545.0984,545.4779,1900.0
2022-11-09 10:40:00,560.59,560.59,559.02,559.02,3353.0,545.5363,545.5363,544.0085,544.0085,3353.0
2022-11-09 10:45:00,559.07,560.32,558.97,558.98,2246.0,544.0571,545.2736,543.9598,543.9696,2246.0
2022-11-09 10:50:00,559.08,559.26,558.79,558.79,2740.0,544.0669,544.242,543.7847,543.7847,2740.0
2022-11-09 10:55:00,558.76,559.57,558.76,559.46,5300.0,543.7555,544.5437,543.7555,544.4367,5300.0
2022-11-09 11:00:00,559.54,559.6,559.29,559.38,1100.0,544.5145,544.5729,544.2712,544.3588,1100.0
2022-11-09 11:05:00,559.52,560.03,559.22,560.03,2024.0,544.4951,544.9914,544.2031,544.9914,2024.0
2022-11-09 11:10:00,559.66,560.43,559.0,560.01,3357.0,544.6313,545.3806,543.989,544.9719,3357.0
2022-11-09 11:15:00,560.01,560.2,559.87,560.02,1247.0,544.9719,545.1568,544.8357,544.9816,1247.0
2022-11-09 11:20:00,560.17,560.17,559.52,559.96,4419.0,545.1276,545.1276,544.4951,544.9232,4419.0
2022-11-09 11:25:00,560.16,560.99,559.95,560.96,1506.0,545.1179,545.9256,544.9135,545.8964,1506.0
2022-11-09 11:30:00,560.59,560.59,560.0,560.36,2308.0,545.5363,545.5363,544.9622,545.3125,2308.0
2022-11-09 11:35:00,560.9,561.0,560.0,560.08,2038.0,545.838,545.9353,544.9622,545.04,2038.0
2022-11-09 11:40:00,560.0,561.2,559.98,560.86,3215.0,544.9622,546.1299,544.9427,545.7991,3215.0
2022-11-09 11:45:00,560.93,560.93,560.58,560.68,1475.0,545.8672,545.8672,545.5266,545.6239,1475.0
2022-11-09 11:50:00,560.87,560.87,560.46,560.46,1900.0,545.8088,545.8088,545.4098,545.4098,1900.0
2022-11-09 11:55:00,560.6,560.71,559.82,560.0,3166.0,545.5461,545.6531,544.787,544.9622,3166.0
2022-11-09 12:00:00,560.06,560.51,559.98,560.44,1629.0,545.0206,545.4585,544.9427,545.3903,1629.0
2022-11-09 12:05:00,560.31,560.52,560.0,560.0,1521.0,545.2638,545.4682,544.9622,544.9622,1521.0
2022-11-09 12:10:00,560.21,560.52,559.92,560.43,1153.0,545.1665,545.4682,544.8843,545.3806,1153.0
2022-11-09 12:15:00,560.52,561.11,560.26,561.11,2104.0,545.4682,546.0424,545.2152,546.0424,2104.0
2022-11-09 12:20:00,560.89,561.34,560.89,561.04,1171.0,545.8283,546.2662,545.8283,545.9742,1171.0
2022-11-09 12:25:00,561.23,561.29,560.63,561.01,2153.0,546.1591,546.2175,545.5752,545.945,2153.0
2022-11-09 12:30:00,561.2,561.42,560.97,561.33,1300.0,546.1299,546.344,545.9061,546.2564,1300.0
2022-11-09 12:35:00,560.84,560.89,560.05,560.26,2132.0,545.7796,545.8283,545.0108,545.2152,2132.0
2022-11-09 12:40:00,560.58,560.8,560.05,560.33,9281.0,545.5266,545.7407,545.0108,545.2833,9281.0
2022-11-09 12:45:00,560.18,560.37,560.0,560.37,1955.0,545.1373,545.3222,544.9622,545.3222,1955.0
2022-11-09 12:50:00,560.25,560.83,560.24,560.64,900.0,545.2054,545.7699,545.1957,545.585,900.0
2022-11-09 12:55:00,560.86,560.99,560.4,560.88,1359.0,545.7991,545.9256,545.3514,545.8185,1359.0
2022-11-09 13:00:00,560.88,560.88,559.76,560.53,1400.0,545.8185,545.8185,544.7286,545.4779,1400.0
2022-11-09 13:05:00,560.39,560.45,559.97,560.3,4316.0,545.3417,545.4001,544.933,545.2541,4316.0
2022-11-09 13:10:00,560.52,560.7,560.0,560.58,1869.0,545.4682,545.6434,544.9622,545.5266,1869.0
2022-11-09 13:15:00,560.51,560.79,560.36,560.5,2597.0,545.4585,545.7309,545.3125,545.4487,2597.0
2022-11-09 13:20:00,560.48,560.48,560.0,560.0,1103.0,545.4293,545.4293,544.9622,544.9622,1103.0
2022-11-09 13:25:00,560.0,560.2,559.78,559.79,4831.0,544.9622,545.1568,544.7481,544.7578,4831.0
2022-11-09 13:30:00,559.76,559.99,559.04,559.67,7055.0,544.7286,544.9524,544.0279,544.641,7055.0
2022-11-09 13:35:00,559.67,559.73,558.63,558.63,7963.0,544.641,544.6994,543.629,543.629,7963.0
2022-11-09 13:40:00,558.64,558.64,557.76,557.83,2929.0,543.6387,543.6387,542.7823,542.8504,2929.0
2022-11-09 13:45:00,557.7,557.95,556.95,557.94,3869.0,542.7239,542.9672,541.9941,542.9575,3869.0
2022-11-09 13:50:00,557.54,557.54,557.02,557.26,2142.0,542.5682,542.5682,542.0622,542.2957,2142.0
2022-11-09 13:55:00,557.27,557.95,557.07,557.95,2700.0,542.3055,542.9672,542.1108,542.9672,2700.0
2022-11-09 14:00:00,557.76,557.76,557.43,557.5,2429.0,542.7823,542.7823,542.4612,542.5293,2429.0
2022-11-09 14:05:00,557.72,559.31,557.72,558.98,3040.0,542.7434,544.2907,542.7434,543.9696,3040.0
2022-11-09 14:10:00,558.74,559.2,558.59,559.17,2180.0,543.736,544.1836,543.59,544.1545,2180.0
2022-11-09 14:15:00,559.28,559.28,558.2,558.38,2337.0,544.2615,544.2615,543.2105,543.3857,2337.0
2022-11-09 14:20:00,558.35,558.51,557.94,558.3,3043.0,543.3565,543.5122,542.9575,543.3078,3043.0
2022-11-09 14:25:00,558.3,558.95,557.89,558.11,3933.0,543.3078,543.9404,542.9088,543.1229,3933.0
2022-11-09 14:30:00,558.09,558.09,557.64,557.87,7142.0,543.1035,543.1035,542.6655,542.8894,7142.0
2022-11-09 14:35:00,558.01,558.02,557.52,557.71,3500.0,543.0256,543.0353,542.5488,542.7337,3500.0
2022-11-09 14:40:00,557.79,557.88,556.96,557.37,14100.0,542.8115,542.8991,542.0038,542.4028,14100.0
2022-11-09 14:45:00,557.36,557.88,556.38,556.79,1855.0,542.3931,542.8991,541.4394,541.8384,1855.0
2022-11-09 14:50:00,556.95,557.01,556.24,556.96,1905.0,541.9941,542.0525,541.3031,542.0038,1905.0
2022-11-09 14:55:00,556.84,556.92,556.38,556.64,3360.0,541.887,541.9649,541.4394,541.6924,3360.0
2022-11-09 15:00:00,556.57,557.07,556.53,557.07,2705.0,541.6243,542.1108,541.5853,542.1108,2705.0
2022-11-09 15:05:00,557.22,558.25,557.22,557.69,1645.0,542.2568,543.2592,542.2568,542.7142,1645.0
2022-11-09 15:10:00,557.63,557.66,557.32,557.32,2094.0,542.6558,542.685,542.3541,542.3541,2094.0
2022-11-09 15:15:00,557.13,557.67,557.13,557.63,2670.0,542.1692,542.6947,542.1692,542.6558,2670.0
2022-11-09 15:20:00,557.76,557.76,556.83,556.83,3357.0,542.7823,542.7823,541.8773,541.8773,3357.0
2022-11-09 15:25:00,556.88,557.03,556.58,556.95,2299.0,541.9259,542.0719,541.634,541.9941,2299.0
2022-11-09 15:30:00,556.33,556.7,555.92,556.6,1816.0,541.3907,541.7508,540.9917,541.6535,1816.0
2022-11-09 15:35:00,556.62,556.62,555.39,555.5,5100.0,541.6729,541.6729,540.476,540.583,5100.0
2022-11-09 15:40:00,555.51,555.91,555.0,555.05,7407.0,540.5927,540.982,540.0964,540.1451,7407.0
2022-11-09 15:45:00,554.84,555.36,552.62,552.62,25759.0,539.9407,540.4468,537.7803,537.7803,25759.0
2022-11-09 15:50:00,553.83,554.52,553.26,553.39,10637.0,538.9578,539.6293,538.4032,538.5297,10637.0
2022-11-09 15:55:00,552.88,553.92,552.88,553.75,35473.0,538.0334,539.0454,538.0334,538.88,35473.0
2022-11-10 09:30:00,564.6,564.6,555.32,556.41,21081.0,549.4386,549.4386,540.4078,541.4686,21081.0
2022-11-10 09:35:00,555.14,558.7,552.41,553.4,10282.0,540.2327,543.6971,537.576,538.5394,10282.0
2022-11-10 09:40:00,553.47,553.79,551.78,553.41,11090.0,538.6075,538.9189,536.9629,538.5491,11090.0
2022-11-10 09:45:00,553.77,554.58,550.03,550.38,22955.0,538.8995,539.6877,535.2599,535.6005,22955.0
2022-11-10 09:50:00,550.38,551.6,549.49,550.5,11405.0,535.6005,536.7877,534.7344,535.7173,11405.0
2022-11-10 09:55:00,550.28,554.22,550.08,553.31,8440.0,535.5032,539.3374,535.3085,538.4518,8440.0
2022-11-10 10:00:00,554.36,555.18,553.14,553.77,10547.0,539.4736,540.2716,538.2864,538.8995,10547.0
2022-11-10 10:05:00,553.88,554.08,552.22,553.31,5014.0,539.0065,539.2011,537.3911,538.4518,5014.0
2022-11-10 10:10:00,553.4,554.14,552.93,553.4,3657.0,538.5394,539.2595,538.082,538.5394,3657.0
2022-11-10 10:15:00,553.94,555.64,553.94,555.29,1856.0,539.0649,540.7192,539.0649,540.3786,1856.0
2022-11-10 10:20:00,554.93,556.73,554.93,556.73,1517.0,540.0283,541.78,540.0283,541.78,1517.0
2022-11-10 10:25:00,556.56,556.56,555.83,555.83,3213.0,541.6145,541.6145,540.9041,540.9041,3213.0
2022-11-10 10:30:00,554.94,555.7,554.12,555.19,2354.0,540.038,540.7776,539.2401,540.2813,2354.0
2022-11-10 10:35:00,554.89,555.38,554.2,554.2,1600.0,539.9894,540.4662,539.3179,539.3179,1600.0
2022-11-10 10:40:00,553.95,555.28,553.77,554.61,1916.0,539.0746,540.3689,538.8995,539.7169,1916.0
2022-11-10 10:45:00,554.57,555.74,554.57,555.74,2429.0,539.678,540.8166,539.678,540.8166,2429.0
2022-11-10 10:50:00,555.54,555.89,555.36,555.6,2100.0,540.6219,540.9625,540.4468,540.6803,2100.0
2022-11-10 10:55:00,555.25,555.58,554.62,554.62,3899.0,540.3397,540.6609,539.7266,539.7266,3899.0
2022-11-10 11:00:00,554.55,555.62,554.38,554.45,5126.0,539.6585,540.6998,539.4931,539.5612,5126.0
2022-11-10 11:05:00,554.19,554.89,553.99,554.38,7331.0,539.3082,539.9894,539.1136,539.4931,7331.0
2022-11-10 11:10:00,554.22,555.2,554.22,554.51,4829.0,539.3374,540.2911,539.3374,539.6196,4829.0
2022-11-10 11:15:00,554.39,555.37,553.75,555.15,4140.0,539.5028,540.4565,538.88,540.2424,4140.0
2022-11-10 11:20:00,555.98,556.15,553.97,554.04,7092.0,541.0501,541.2155,539.0941,539.1622,7092.0
2022-11-10 11:25:00,554.04,554.54,551.99,553.21,25056.0,539.1622,539.6488,537.1673,538.3545,25056.0
2022-11-10 11:30:00,553.77,555.18,553.77,554.88,1952.0,538.8995,540.2716,538.8995,539.9797,1952.0
2022-11-10 11:35:00,554.83,555.63,554.83,555.36,1399.0,539.931,540.7095,539.931,540.4468,1399.0
2022-11-10 11:40:00,555.16,555.17,554.21,554.21,2517.0,540.2521,540.2619,539.3276,539.3276,2517.0
2022-11-10 11:45:00,554.04,554.04,552.88,553.68,5506.0,539.1622,539.1622,538.0334,538.8119,5506.0
2022-11-10 11:50:00,553.74,554.19,553.52,553.61,1574.0,538.8703,539.3082,538.6562,538.7438,1574.0
2022-11-10 11:55:00,553.59,553.77,552.76,552.92,7572.0,538.7243,538.8995,537.9166,538.0723,7572.0
2022-11-10 12:00:00,553.0,553.0,551.82,552.15,3696.0,538.1501,538.1501,537.0018,537.323,3696.0
2022-11-10 12:05:00,552.05,552.57,550.87,550.87,6206.0,537.2256,537.7317,536.0773,536.0773,6206.0
2022-11-10 12:10:00,550.88,551.14,550.01,550.67,15123.0,536.0871,536.3401,535.2404,535.8827,15123.0
2022-11-10 12:15:00,550.6,550.97,549.36,549.37,6381.0,535.8146,536.1746,534.6079,534.6176,6381.0
2022-11-10 12:20:00,549.48,549.58,547.96,547.96,4395.0,534.7247,534.822,533.2455,533.2455,4395.0
2022-11-10 12:25:00,548.31,548.37,547.11,547.36,4886.0,533.5861,533.6445,532.4183,532.6616,4886.0
2022-11-10 12:30:00,547.48,548.12,546.9,546.98,5398.0,532.7784,533.4012,532.2139,532.2918,5398.0
2022-11-10 12:35:00,547.55,547.82,546.02,546.02,4249.0,532.8465,533.1092,531.3576,531.3576,4249.0
2022-11-10 12:40:00,546.0,546.81,545.38,546.76,11203.0,531.3381,532.1264,530.7348,532.0777,11203.0
2022-11-10 12:45:00,546.4,546.49,545.14,545.47,6869.0,531.7274,531.815,530.5012,530.8223,6869.0
2022-11-10 12:50:00,545.44,546.28,545.11,545.12,6133.0,530.7931,531.6106,530.472,530.4817,6133.0
2022-11-10 12:55:00,545.17,545.22,544.52,545.0,6823.0,530.5304,530.5791,529.8979,530.365,6823.0
2022-11-10 13:00:00,545.2,545.32,544.71,544.99,11217.0,530.5596,530.6764,530.0827,530.3552,11217.0
2022-11-10 13:05:00,545.0,545.2,544.35,544.9,9592.0,530.365,530.5596,529.7324,530.2676,9592.0
2022-11-10 13:10:00,544.77,544.77,543.76,544.0,9512.0,530.1411,530.1411,529.1583,529.3918,9512.0
2022-11-10 13:15:00,544.0,545.76,543.99,545.59,13124.0,529.3918,531.1046,529.3821,530.9391,13124.0
2022-11-10 13:20:00,545.71,545.84,544.26,544.26,4384.0,531.0559,531.1824,529.6448,529.6448,4384.0
2022-11-10 13:25:00,544.27,545.93,543.64,545.75,4369.0,529.6546,531.27,529.0415,531.0948,4369.0
2022-11-10 13:30:00,546.04,546.42,545.81,546.41,3382.0,531.377,531.7468,531.1532,531.7371,3382.0
2022-11-10 13:35:00,546.33,548.53,546.21,548.08,5893.0,531.6592,533.8002,531.5425,533.3623,5893.0
2022-11-10 13:40:00,548.3,549.74,548.29,549.41,3261.0,533.5763,534.9777,533.5666,534.6565,3261.0
2022-11-10 13:45:00,549.38,549.83,548.26,549.59,12880.0,534.6273,535.0653,533.5374,534.8317,12880.0
2022-11-10 13:50:00,549.51,550.3,549.47,549.9,1700.0,534.7539,535.5226,534.7149,535.1334,1700.0
2022-11-10 13:55:00,550.17,551.02,550.17,550.64,1923.0,535.3961,536.2233,535.3961,535.8535,1923.0
2022-11-10 14:00:00,550.6,551.84,550.5,551.56,2675.0,535.8146,537.0213,535.7173,536.7488,2675.0
2022-11-10 14:05:00,551.37,552.33,551.36,552.01,4930.0,536.5639,537.4981,536.5542,537.1867,4930.0
2022-11-10 14:10:00,552.01,552.38,552.01,552.38,1001.0,537.1867,537.5468,537.1867,537.5468,1001.0
2022-11-10 14:15:00,552.52,553.54,552.18,553.18,11484.0,537.683,538.6756,537.3522,538.3253,11484.0
2022-11-10 14:20:00,553.23,553.59,552.7,553.56,3734.0,538.374,538.7243,537.8582,538.6951,3734.0
2022-11-10 14:25:00,553.45,554.06,553.35,553.9,2740.0,538.5881,539.1817,538.4907,539.026,2740.0
2022-11-10 14:30:00,553.73,553.91,553.42,553.6,3400.0,538.8605,539.0357,538.5589,538.734,3400.0
2022-11-10 14:35:00,553.33,553.91,553.23,553.89,3169.0,538.4713,539.0357,538.374,539.0162,3169.0
2022-11-10 14:40:00,553.89,554.36,553.06,553.06,5707.0,539.0162,539.4736,538.2085,538.2085,5707.0
2022-11-10 14:45:00,553.01,553.7,552.89,553.65,2874.0,538.1599,538.8313,538.0431,538.7827,2874.0
2022-11-10 14:50:00,553.65,554.4,553.49,554.31,2076.0,538.7827,539.5125,538.627,539.425,2076.0
2022-11-10 14:55:00,554.22,554.8,554.22,554.48,2707.0,539.3374,539.9018,539.3374,539.5904,2707.0
2022-11-10 15:00:00,554.51,555.19,554.45,554.98,5905.0,539.6196,540.2813,539.5612,540.077,5905.0
2022-11-10 15:05:00,555.12,556.0,555.12,556.0,3574.0,540.2132,541.0696,540.2132,541.0696,3574.0
2022-11-10 15:10:00,556.02,556.56,555.94,556.38,3251.0,541.089,541.6145,541.0112,541.4394,3251.0
2022-11-10 15:15:00,556.19,556.21,555.4,555.47,3107.0,541.2545,541.2739,540.4857,540.5538,3107.0
2022-11-10 15:20:00,555.36,555.88,554.92,555.6,3592.0,540.4468,540.9528,540.0186,540.6803,3592.0
2022-11-10 15:25:00,555.7,556.43,555.67,556.36,5232.0,540.7776,541.488,540.7484,541.4199,5232.0
2022-11-10 15:30:00,556.52,557.11,556.31,556.68,9553.0,541.5756,542.1498,541.3713,541.7313,9553.0
2022-11-10 15:35:00,556.68,556.83,556.26,556.79,6973.0,541.7313,541.8773,541.3226,541.8384,6973.0
2022-11-10 15:40:00,556.79,557.56,556.49,557.29,10834.0,541.8384,542.5877,541.5464,542.3249,10834.0
2022-11-10 15:45:00,557.29,558.04,557.23,557.79,8850.0,542.3249,543.0548,542.2665,542.8115,8850.0
2022-11-10 15:50:00,557.97,558.83,557.73,558.43,13455.0,542.9867,543.8236,542.7531,543.4343,13455.0
2022-11-10 15:55:00,558.45,559.01,557.63,558.15,49127.0,543.4538,543.9987,542.6558,543.1618,49127.0
2022-11-11 09:30:00,556.66,558.35,552.97,554.01,8341.0,541.7119,543.3565,538.1209,539.133,8341.0
2022-11-11 09:35:00,553.03,553.03,541.39,541.47,23779.0,538.1793,538.1793,526.8519,526.9298,23779.0
2022-11-11 09:40:00,541.3,541.3,533.06,535.76,36704.0,526.7643,526.7643,518.7456,521.3731,36704.0
2022-11-11 09:45:00,536.13,539.0,532.79,534.05,19486.0,521.7332,524.5261,518.4828,519.709,19486.0
2022-11-11 09:50:00,533.57,535.97,532.12,532.83,22550.0,519.2419,521.5774,517.8308,518.5218,22550.0
2022-11-11 09:55:00,532.97,533.69,530.34,533.17,22859.0,518.658,519.3587,516.0986,518.8526,22859.0
2022-11-11 10:00:00,532.42,533.77,529.15,530.95,31825.0,518.1228,519.4365,514.9406,516.6923,31825.0
2022-11-11 10:05:00,530.27,531.2,524.24,525.23,17984.0,516.0305,516.9355,510.1624,511.1259,17984.0
2022-11-11 10:10:00,525.95,526.39,522.34,522.71,28657.0,511.8265,512.2547,508.3135,508.6735,28657.0
2022-11-11 10:15:00,523.19,523.96,521.15,522.33,15577.0,509.1406,509.89,507.1554,508.3037,15577.0
2022-11-11 10:20:00,521.72,525.2,521.16,523.58,34862.0,507.7101,511.0967,507.1651,509.5202,34862.0
2022-11-11 10:25:00,523.2,523.85,521.14,521.64,12975.0,509.1504,509.7829,507.1457,507.6323,12975.0
2022-11-11 10:30:00,521.73,525.32,521.2,525.32,11431.0,507.7198,511.2134,507.2041,511.2134,11431.0
2022-11-11 10:35:00,525.47,525.9,522.92,523.74,19740.0,511.3594,511.7779,508.8779,509.6759,19740.0
2022-11-11 10:40:00,523.63,523.99,521.83,522.43,16701.0,509.5688,509.9191,507.8172,508.401,16701.0
2022-11-11 10:45:00,522.67,523.93,522.15,523.49,22779.0,508.6346,509.8608,508.1286,509.4326,22779.0
2022-11-11 10:50:00,523.22,524.35,519.37,519.6,38562.0,509.1698,510.2695,505.4232,505.647,38562.0
2022-11-11 10:55:00,519.48,519.52,517.52,518.0,18059.0,505.5303,505.5692,503.6229,504.09,18059.0
2022-11-11 11:00:00,518.24,521.76,518.24,521.66,10760.0,504.3236,507.749,504.3236,507.6517,10760.0
2022-11-11 11:05:00,522.09,522.43,520.81,520.84,15597.0,508.0702,508.401,506.8245,506.8537,15597.0
2022-11-11 11:10:00,520.83,523.62,520.83,522.37,11075.0,506.844,509.5591,506.844,508.3427,11075.0
2022-11-11 11:15:00,522.25,523.52,522.24,523.01,9424.0,508.2259,509.4618,508.2161,508.9655,9424.0
2022-11-11 11:20:00,522.96,524.54,522.96,524.34,9430.0,508.9168,510.4544,508.9168,510.2598,9430.0
2022-11-11 11:25:00,524.05,524.05,522.24,522.76,8685.0,509.9775,509.9775,508.2161,508.7222,8685.0
2022-11-11 11:30:00,522.74,524.03,522.64,523.11,8745.0,508.7027,509.9581,508.6054,509.0628,8745.0
2022-11-11 11:35:00,523.28,525.56,522.99,525.08,11017.0,509.2282,511.447,508.946,510.9799,11017.0
2022-11-11 11:40:00,525.52,526.22,524.62,525.33,21166.0,511.4081,512.0893,510.5322,511.2232,21166.0
2022-11-11 11:45:00,524.89,525.07,523.11,523.4,14883.0,510.795,510.9701,509.0628,509.345,14883.0
2022-11-11 11:50:00,523.4,523.44,522.0,522.47,7211.0,509.345,509.3839,507.9826,508.44,7211.0
2022-11-11 11:55:00,522.72,523.29,519.65,520.18,23971.0,508.6833,509.2379,505.6957,506.2115,23971.0
2022-11-11 12:00:00,519.67,521.48,519.65,519.93,14239.0,505.7152,507.4766,505.6957,505.9682,14239.0
2022-11-11 12:05:00,520.6,522.02,519.21,520.21,11200.0,506.6202,508.0021,505.2675,506.2407,11200.0
2022-11-11 12:10:00,520.04,522.19,520.04,520.86,11608.0,506.0752,508.1675,506.0752,506.8732,11608.0
2022-11-11 12:15:00,520.82,521.23,519.52,519.58,6531.0,506.8343,507.2333,505.5692,505.6276,6531.0
2022-11-11 12:20:00,519.71,522.62,519.61,520.98,14512.0,505.7541,508.5859,505.6568,506.99,14512.0
2022-11-11 12:25:00,521.28,521.35,519.69,519.92,6138.0,507.2819,507.35,505.7346,505.9584,6138.0
2022-11-11 12:30:00,520.06,520.07,518.3,519.46,9218.0,506.0947,506.1044,504.3819,505.5108,9218.0
2022-11-11 12:35:00,519.25,519.67,519.09,519.17,4492.0,505.3064,505.7152,505.1507,505.2286,4492.0
2022-11-11 12:40:00,518.85,519.94,518.49,519.73,5799.0,504.9172,505.9779,504.5668,505.7735,5799.0
2022-11-11 12:45:00,519.61,519.61,517.84,517.94,4595.0,505.6568,505.6568,503.9343,504.0316,4595.0
2022-11-11 12:50:00,518.15,518.3,517.0,517.53,19033.0,504.236,504.3819,503.1169,503.6326,19033.0
2022-11-11 12:55:00,517.24,519.52,517.24,519.35,26784.0,503.3504,505.5692,503.3504,505.4037,26784.0
2022-11-11 13:00:00,519.25,519.48,518.88,519.42,4842.0,505.3064,505.5303,504.9464,505.4719,4842.0
2022-11-11 13:05:00,519.18,520.03,518.82,519.99,9681.0,505.2383,506.0655,504.888,506.0266,9681.0
2022-11-11 13:10:00,520.11,521.5,519.79,521.16,12529.0,506.1433,507.496,505.8319,507.1651,12529.0
2022-11-11 13:15:00,521.14,521.48,519.98,520.8,22451.0,507.1457,507.4766,506.0168,506.8148,22451.0
2022-11-11 13:20:00,520.51,521.18,520.35,520.45,4807.0,506.5326,507.1846,506.3769,506.4742,4807.0
2022-11-11 13:25:00,520.52,521.37,520.4,521.05,13531.0,506.5423,507.3695,506.4256,507.0581,13531.0
2022-11-11 13:30:00,520.91,521.73,520.74,521.13,20683.0,506.9219,507.7198,506.7564,507.136,20683.0
2022-11-11 13:35:00,521.21,521.69,520.19,520.63,21057.0,507.2138,507.6809,506.2212,506.6494,21057.0
2022-11-11 13:40:00,520.7,522.21,520.7,521.22,5160.0,506.7175,508.1869,506.7175,507.2235,5160.0
2022-11-11 13:45:00,521.22,522.13,520.87,520.87,6044.0,507.2235,508.1091,506.8829,506.8829,6044.0
2022-11-11 13:50:00,521.15,522.44,521.0,521.62,5870.0,507.1554,508.4108,507.0094,507.6128,5870.0
2022-11-11 13:55:00,521.25,521.72,520.12,521.72,5269.0,507.2527,507.7101,506.1531,507.7101,5269.0
2022-11-11 14:00:00,521.61,521.76,520.97,521.35,10954.0,507.6031,507.749,506.9802,507.35,10954.0
2022-11-11 14:05:00,521.29,522.42,520.95,522.24,4418.0,507.2917,508.3913,506.9608,508.2161,4418.0
2022-11-11 14:10:00,522.21,522.84,521.75,522.5,4326.0,508.1869,508.8,507.7393,508.4692,4326.0
2022-11-11 14:15:00,522.13,522.52,521.59,521.6,4793.0,508.1091,508.4886,507.5836,507.5933,4793.0
2022-11-11 14:20:00,521.6,524.68,521.6,524.68,13311.0,507.5933,510.5906,507.5933,510.5906,13311.0
2022-11-11 14:25:00,524.77,525.68,524.5,525.35,9468.0,510.6782,511.5638,510.4155,511.2426,9468.0
2022-11-11 14:30:00,525.35,525.69,524.72,524.85,9198.0,511.2426,511.5735,510.6295,510.7561,9198.0
2022-11-11 14:35:00,524.99,525.41,524.75,525.25,10210.0,510.8923,511.301,510.6587,511.1453,10210.0
2022-11-11 14:40:00,525.37,528.16,525.17,527.83,35289.0,511.2621,513.9772,511.0675,513.656,35289.0
2022-11-11 14:45:00,527.75,528.39,526.74,527.4,24519.0,513.5782,514.201,512.5953,513.2376,24519.0
2022-11-11 14:50:00,527.45,529.77,527.36,529.76,13315.0,513.2862,515.5439,513.1987,515.5342,13315.0
2022-11-11 14:55:00,529.92,530.36,529.54,530.13,13050.0,515.6899,516.1181,515.3201,515.8943,13050.0
2022-11-11 15:00:00,530.15,530.24,528.54,528.76,23493.0,515.9137,516.0013,514.347,514.5611,23493.0
2022-11-11 15:05:00,528.41,529.1,528.0,529.08,11364.0,514.2205,514.8919,513.8215,514.8725,11364.0
2022-11-11 15:10:00,528.91,528.99,526.82,527.72,8388.0,514.707,514.7849,512.6732,513.549,8388.0
2022-11-11 15:15:00,527.77,529.08,527.58,528.86,4799.0,513.5976,514.8725,513.4127,514.6584,4799.0
2022-11-11 15:20:00,529.06,529.93,529.06,529.39,7124.0,514.853,515.6996,514.853,515.1741,7124.0
2022-11-11 15:25:00,529.2,532.0,529.18,531.94,19706.0,514.9892,517.7141,514.9698,517.6557,19706.0
2022-11-11 15:30:00,531.76,532.13,528.94,528.94,18595.0,517.4805,517.8406,514.7362,514.7362,18595.0
2022-11-11 15:35:00,529.05,529.23,527.16,527.88,12053.0,514.8433,515.0184,513.004,513.7047,12053.0
2022-11-11 15:40:00,527.94,528.99,527.85,528.93,14886.0,513.7631,514.7849,513.6755,514.7265,14886.0
2022-11-11 15:45:00,528.91,529.17,528.29,529.17,17923.0,514.707,514.96,514.1037,514.96,17923.0
2022-11-11 15:50:00,529.17,530.19,528.47,530.05,34143.0,514.96,515.9527,514.2788,515.8164,34143.0
2022-11-11 15:55:00,530.0,530.02,527.85,528.67,74591.0,515.7678,515.7872,513.6755,514.4735,74591.0
2022-11-14 09:30:00,530.83,530.99,525.83,526.0,27444.0,516.5755,516.7312,511.7097,511.8752,27444.0
2022-11-14 09:35:00,525.51,534.13,525.51,531.34,23715.0,511.3983,519.7869,511.3983,517.0718,23715.0
2022-11-14 09:40:00,531.64,533.21,531.0,533.06,6234.0,517.3637,518.8916,516.7409,518.7456,6234.0
2022-11-14 09:45:00,533.08,534.18,531.38,533.76,13552.0,518.7651,519.8355,517.1107,519.4268,13552.0
2022-11-14 09:50:00,532.41,533.13,530.96,532.99,22185.0,518.113,518.8137,516.702,518.6775,22185.0
2022-11-14 09:55:00,532.59,533.0,531.08,532.29,8447.0,518.2882,518.6872,516.8188,517.9963,8447.0
2022-11-14 10:00:00,532.49,533.0,531.36,531.46,7757.0,518.1909,518.6872,517.0912,517.1886,7757.0
2022-11-14 10:05:00,531.51,532.49,529.83,532.21,11551.0,517.2372,518.1909,515.6023,517.9184,11551.0
2022-11-14 10:10:00,532.45,532.53,530.36,530.37,4555.0,518.152,518.2298,516.1181,516.1278,4555.0
2022-11-14 10:15:00,530.1,531.66,530.0,531.06,5600.0,515.8651,517.3832,515.7678,516.7993,5600.0
2022-11-14 10:20:00,530.91,531.46,530.08,530.08,4689.0,516.6533,517.1886,515.8456,515.8456,4689.0
2022-11-14 10:25:00,529.99,530.02,528.88,528.88,8484.0,515.758,515.7872,514.6778,514.6778,8484.0
2022-11-14 10:30:00,529.17,530.72,528.74,529.85,8594.0,514.96,516.4684,514.5416,515.6218,8594.0
2022-11-14 10:35:00,529.62,530.7,529.42,530.28,4170.0,515.398,516.449,515.2033,516.0402,4170.0
2022-11-14 10:40:00,529.64,530.1,528.24,528.44,3733.0,515.4174,515.8651,514.055,514.2497,3733.0
2022-11-14 10:45:00,528.48,529.15,527.96,528.22,6577.0,514.2886,514.9406,513.7825,514.0356,6577.0
2022-11-14 10:50:00,528.54,528.54,527.08,527.61,11305.0,514.347,514.347,512.9262,513.4419,11305.0
2022-11-14 10:55:00,527.89,528.35,527.39,528.24,2900.0,513.7144,514.1621,513.2278,514.055,2900.0
2022-11-14 11:00:00,528.22,528.27,527.29,528.15,3622.0,514.0356,514.0842,513.1305,513.9674,3622.0
2022-11-14 11:05:00,528.89,529.29,528.44,528.44,1761.0,514.6876,515.0768,514.2497,514.2497,1761.0
2022-11-14 11:10:00,528.69,529.67,528.0,529.13,3124.0,514.4929,515.4466,513.8215,514.9211,3124.0
2022-11-14 11:15:00,528.99,529.42,528.98,529.07,1001.0,514.7849,515.2033,514.7752,514.8627,1001.0
2022-11-14 11:20:00,529.38,529.63,528.88,529.47,4460.0,515.1644,515.4077,514.6778,515.252,4460.0
2022-11-14 11:25:00,529.32,531.46,529.24,531.19,5684.0,515.106,517.1886,515.0282,516.9258,5684.0
2022-11-14 11:30:00,530.58,530.98,529.99,530.8,2400.0,516.3322,516.7214,515.758,516.5463,2400.0
2022-11-14 11:35:00,530.88,531.0,530.11,530.38,5188.0,516.6241,516.7409,515.8748,516.1376,5188.0
2022-11-14 11:40:00,530.4,531.17,530.4,531.0,3400.0,516.157,516.9063,516.157,516.7409,3400.0
2022-11-14 11:45:00,531.23,531.63,530.97,531.43,2225.0,516.9647,517.354,516.7117,517.1594,2225.0
2022-11-14 11:50:00,531.57,531.57,530.47,530.47,3374.0,517.2956,517.2956,516.2251,516.2251,3374.0
2022-11-14 11:55:00,530.3,530.3,529.89,530.15,7544.0,516.0597,516.0597,515.6607,515.9137,7544.0
2022-11-14 12:00:00,530.0,530.24,529.4,530.04,2471.0,515.7678,516.0013,515.1839,515.8067,2471.0
2022-11-14 12:05:00,529.59,530.48,529.43,530.06,5200.0,515.3688,516.2349,515.2131,515.8262,5200.0
2022-11-14 12:10:00,530.1,530.48,529.32,529.35,7108.0,515.8651,516.2349,515.106,515.1352,7108.0
2022-11-14 12:15:00,529.55,530.04,529.09,529.54,2308.0,515.3298,515.8067,514.8822,515.3201,2308.0
2022-11-14 12:20:00,529.28,529.63,529.28,529.3,1902.0,515.0671,515.4077,515.0671,515.0866,1902.0
2022-11-14 12:25:00,529.67,530.49,529.15,530.44,8427.0,515.4466,516.2446,514.9406,516.1959,8427.0
2022-11-14 12:30:00,530.1,531.41,530.01,531.41,5525.0,515.8651,517.1399,515.7775,517.1399,5525.0
2022-11-14 12:35:00,531.27,531.85,531.27,531.55,12034.0,517.0037,517.5681,517.0037,517.2761,12034.0
2022-11-14 12:40:00,531.55,531.8,530.85,530.85,2234.0,517.2761,517.5194,516.5949,516.5949,2234.0
2022-11-14 12:45:00,530.87,531.5,530.83,531.49,1442.0,516.6144,517.2275,516.5755,517.2178,1442.0
2022-11-14 12:50:00,531.39,531.53,530.97,531.19,1705.0,517.1204,517.2567,516.7117,516.9258,1705.0
2022-11-14 12:55:00,531.02,531.02,530.48,530.53,1728.0,516.7604,516.7604,516.2349,516.2835,1728.0
2022-11-14 13:00:00,530.62,530.99,530.56,530.8,2183.0,516.3711,516.7312,516.3127,516.5463,2183.0
2022-11-14 13:05:00,530.92,531.29,530.63,530.63,2897.0,516.6631,517.0231,516.3808,516.3808,2897.0
2022-11-14 13:10:00,530.57,531.48,530.56,531.31,3164.0,516.3225,517.208,516.3127,517.0426,3164.0
2022-11-14 13:15:00,531.33,531.33,530.93,530.94,2912.0,517.062,517.062,516.6728,516.6825,2912.0
2022-11-14 13:20:00,530.54,531.71,530.43,531.55,9230.0,516.2933,517.4318,516.1862,517.2761,9230.0
2022-11-14 13:25:00,531.61,532.36,531.53,532.36,4209.0,517.3345,518.0644,517.2567,518.0644,4209.0
2022-11-14 13:30:00,532.14,532.38,531.95,532.38,6067.0,517.8503,518.0839,517.6654,518.0839,6067.0
2022-11-14 13:35:00,532.25,532.39,531.97,532.39,4127.0,517.9573,518.0936,517.6849,518.0936,4127.0
2022-11-14 13:40:00,532.12,532.99,531.95,532.39,8214.0,517.8308,518.6775,517.6654,518.0936,8214.0
2022-11-14 13:45:00,532.16,532.45,532.16,532.38,1100.0,517.8698,518.152,517.8698,518.0839,1100.0
2022-11-14 13:50:00,532.4,533.41,532.21,533.05,32288.0,518.1033,519.0862,517.9184,518.7359,32288.0
2022-11-14 13:55:00,533.1,534.0,533.05,534.0,1673.0,518.7845,519.6603,518.7359,519.6603,1673.0
2022-11-14 14:00:00,533.75,533.8,531.97,532.16,6467.0,519.4171,519.4657,517.6849,517.8698,6467.0
2022-11-14 14:05:00,532.16,532.57,531.78,532.44,4829.0,517.8698,518.2687,517.5,518.1422,4829.0
2022-11-14 14:10:00,532.48,533.19,532.28,533.11,2733.0,518.1812,518.8721,517.9865,518.7942,2733.0
2022-11-14 14:15:00,533.11,533.11,531.7,531.89,3102.0,518.7942,518.7942,517.4221,517.607,3102.0
2022-11-14 14:20:00,531.69,531.71,531.35,531.57,1400.0,517.4124,517.4318,517.0815,517.2956,1400.0
2022-11-14 14:25:00,531.34,532.65,531.32,532.54,3712.0,517.0718,518.3466,517.0523,518.2396,3712.0
2022-11-14 14:30:00,532.43,532.83,532.18,532.56,3436.0,518.1325,518.5218,517.8892,518.259,3436.0
2022-11-14 14:35:00,532.58,532.93,532.3,532.61,4185.0,518.2785,518.6191,518.006,518.3077,4185.0
2022-11-14 14:40:00,532.88,533.3,532.71,533.09,1400.0,518.5704,518.9791,518.405,518.7748,1400.0
2022-11-14 14:45:00,533.06,533.35,533.02,533.02,4180.0,518.7456,519.0278,518.7067,518.7067,4180.0
2022-11-14 14:50:00,533.37,533.9,532.65,532.9,8412.0,519.0473,519.563,518.3466,518.5899,8412.0
2022-11-14 14:55:00,532.93,533.25,532.27,532.28,3997.0,518.6191,518.9305,517.9768,517.9865,3997.0
2022-11-14 15:00:00,532.53,532.94,531.91,532.78,4792.0,518.2298,518.6288,517.6265,518.4731,4792.0
2022-11-14 15:05:00,532.72,532.86,531.89,531.89,4344.0,518.4147,518.551,517.607,517.607,4344.0
2022-11-14 15:10:00,531.95,532.05,531.63,531.86,3184.0,517.6654,517.7627,517.354,517.5778,3184.0
2022-11-14 15:15:00,532.05,532.44,531.62,532.44,5500.0,517.7627,518.1422,517.3443,518.1422,5500.0
2022-11-14 15:20:00,532.55,532.99,532.14,532.99,5656.0,518.2493,518.6775,517.8503,518.6775,5656.0
2022-11-14 15:25:00,532.84,533.58,532.69,533.17,7631.0,518.5315,519.2516,518.3855,518.8526,7631.0
2022-11-14 15:30:00,533.32,534.01,533.21,533.59,8697.0,518.9986,519.6701,518.8916,519.2614,8697.0
2022-11-14 15:35:00,533.66,534.53,533.66,533.94,9988.0,519.3295,520.1761,519.3295,519.602,9988.0
2022-11-14 15:40:00,534.05,534.35,533.5,533.57,5347.0,519.709,520.0009,519.1738,519.2419,5347.0
2022-11-14 15:45:00,533.56,533.56,532.21,532.33,11351.0,519.2322,519.2322,517.9184,518.0352,11351.0
2022-11-14 15:50:00,531.75,533.02,531.24,531.45,20004.0,517.4708,518.7067,516.9745,517.1788,20004.0
2022-11-14 15:55:00,531.59,531.77,529.94,530.01,51353.0,517.3151,517.4902,515.7094,515.7775,51353.0
2022-11-15 09:30:00,529.13,530.99,525.39,528.3,30420.0,514.9211,516.7312,511.2816,514.1134,30420.0
2022-11-15 09:35:00,528.93,532.39,528.93,531.1,4674.0,514.7265,518.0936,514.7265,516.8382,4674.0
2022-11-15 09:40:00,531.04,531.89,529.87,530.0,3637.0,516.7798,517.607,515.6413,515.7678,3637.0
2022-11-15 09:45:00,529.49,529.93,527.17,527.81,8667.0,515.2715,515.6996,513.0138,513.6366,8667.0
2022-11-15 09:50:00,527.26,529.36,526.0,526.3,9213.0,513.1013,515.1449,511.8752,512.1671,9213.0
2022-11-15 09:55:00,526.5,527.81,526.22,526.39,17508.0,512.3617,513.6366,512.0893,512.2547,17508.0
2022-11-15 10:00:00,525.58,525.58,523.11,523.11,19112.0,511.4665,511.4665,509.0628,509.0628,19112.0
2022-11-15 10:05:00,523.3,523.3,518.64,519.36,17733.0,509.2477,509.2477,504.7128,505.4135,17733.0
2022-11-15 10:10:00,519.71,521.17,519.43,520.76,14484.0,505.7541,507.1749,505.4816,506.7759,14484.0
2022-11-15 10:15:00,521.03,522.49,520.48,521.62,12150.0,507.0386,508.4594,506.5034,507.6128,12150.0
2022-11-15 10:20:00,521.84,522.78,520.52,522.48,7141.0,507.8269,508.7416,506.5423,508.4497,7141.0
2022-11-15 10:25:00,522.68,523.85,521.98,521.99,7288.0,508.6443,509.7829,507.9631,507.9729,7288.0
2022-11-15 10:30:00,522.11,522.6,521.01,521.47,13177.0,508.0896,508.5665,507.0192,507.4668,13177.0
2022-11-15 10:35:00,521.28,521.84,520.61,521.44,7860.0,507.2819,507.8269,506.6299,507.4376,7860.0
2022-11-15 10:40:00,521.46,522.28,521.03,521.85,9326.0,507.4571,508.2551,507.0386,507.8366,9326.0
2022-11-15 10:45:00,521.9,522.06,521.48,522.04,8225.0,507.8853,508.041,507.4766,508.0215,8225.0
2022-11-15 10:50:00,521.83,522.23,521.48,521.95,12763.0,507.8172,508.2064,507.4766,507.9339,12763.0
2022-11-15 10:55:00,522.22,522.91,520.83,520.83,6720.0,508.1967,508.8682,506.844,506.844,6720.0
2022-11-15 11:00:00,520.61,522.19,520.35,521.81,11444.0,506.6299,508.1675,506.3769,507.7977,11444.0
2022-11-15 11:05:00,521.95,522.3,520.01,520.33,6031.0,507.9339,508.2745,506.046,506.3574,6031.0
2022-11-15 11:10:00,520.05,521.46,519.57,520.92,23519.0,506.085,507.4571,505.6178,506.9316,23519.0
2022-11-15 11:15:00,521.44,521.66,520.67,520.76,3238.0,507.4376,507.6517,506.6883,506.7759,3238.0
2022-11-15 11:20:00,520.71,520.75,520.17,520.71,3790.0,506.7272,506.7662,506.2017,506.7272,3790.0
2022-11-15 11:25:00,520.65,520.67,519.47,520.17,3200.0,506.6688,506.6883,505.5205,506.2017,3200.0
2022-11-15 11:30:00,520.72,521.82,520.7,521.82,2600.0,506.737,507.8074,506.7175,507.8074,2600.0
2022-11-15 11:35:00,521.62,521.62,520.36,520.62,1759.0,507.6128,507.6128,506.3866,506.6396,1759.0
2022-11-15 11:40:00,520.59,521.96,519.88,519.88,8149.0,506.6105,507.9437,505.9195,505.9195,8149.0
2022-11-15 11:45:00,519.93,520.01,519.42,519.73,3010.0,505.9682,506.046,505.4719,505.7735,3010.0
2022-11-15 11:50:00,519.91,519.98,519.43,519.43,2273.0,505.9487,506.0168,505.4816,505.4816,2273.0
2022-11-15 11:55:00,519.72,519.72,518.22,519.16,21588.0,505.7638,505.7638,504.3041,505.2189,21588.0
2022-11-15 12:00:00,519.36,519.36,516.41,516.77,12252.0,505.4135,505.4135,502.5427,502.893,12252.0
2022-11-15 12:05:00,516.71,516.71,515.38,515.44,13788.0,502.8346,502.8346,501.5404,501.5987,13788.0
2022-11-15 12:10:00,515.72,515.72,513.43,514.32,19722.0,501.8712,501.8712,499.6427,500.5088,19722.0
2022-11-15 12:15:00,514.3,516.04,513.82,515.52,33421.0,500.4894,502.1826,500.0222,501.6766,33421.0
2022-11-15 12:20:00,515.77,516.03,515.1,515.35,4528.0,501.9199,502.1729,501.2679,501.5112,4528.0
2022-11-15 12:25:00,515.52,515.52,514.72,515.1,3053.0,501.6766,501.6766,500.8981,501.2679,3053.0
2022-11-15 12:30:00,515.1,515.2,514.36,514.8,4795.0,501.2679,501.3652,500.5477,500.9759,4795.0
2022-11-15 12:35:00,514.76,515.82,514.51,515.82,15333.0,500.937,501.9685,500.6937,501.9685,15333.0
2022-11-15 12:40:00,515.5,516.05,515.31,515.78,3887.0,501.6571,502.1924,501.4722,501.9296,3887.0
2022-11-15 12:45:00,515.77,516.3,515.44,515.93,26318.0,501.9199,502.4357,501.5987,502.0756,26318.0
2022-11-15 12:50:00,515.95,515.97,515.15,515.63,4375.0,502.0951,502.1145,501.3165,501.7836,4375.0
2022-11-15 12:55:00,515.85,515.98,514.89,515.08,3304.0,501.9977,502.1242,501.0635,501.2484,3304.0
2022-11-15 13:00:00,515.15,515.43,514.48,515.43,4942.0,501.3165,501.589,500.6645,501.589,4942.0
2022-11-15 13:05:00,515.33,515.53,514.74,514.92,3578.0,501.4917,501.6863,500.9175,501.0927,3578.0
2022-11-15 13:10:00,514.78,514.83,512.86,512.86,5779.0,500.9565,501.0051,499.088,499.088,5779.0
2022-11-15 13:15:00,513.0,513.18,511.84,511.84,8437.0,499.2243,499.3994,498.0954,498.0954,8437.0
2022-11-15 13:20:00,511.84,512.01,510.71,511.8,12000.0,498.0954,498.2609,496.9958,498.0565,12000.0
2022-11-15 13:25:00,512.01,512.68,511.0,511.81,12935.0,498.2609,498.9129,497.278,498.0662,12935.0
2022-11-15 13:30:00,511.93,513.34,511.69,512.48,9152.0,498.183,499.5551,497.9494,498.7182,9152.0
2022-11-15 13:35:00,512.78,514.6,512.47,514.6,8196.0,499.0102,500.7813,498.7085,500.7813,8196.0
2022-11-15 13:40:00,514.33,515.4,513.66,514.92,24610.0,500.5186,501.5598,499.8665,501.0927,24610.0
2022-11-15 13:45:00,514.75,515.25,513.35,513.35,5730.0,500.9273,501.4138,499.5649,499.5649,5730.0
2022-11-15 13:50:00,513.38,514.33,512.51,514.33,19353.0,499.5941,500.5186,498.7474,500.5186,19353.0
2022-11-15 13:55:00,513.77,514.02,512.71,512.71,7315.0,499.9736,500.2169,498.9421,498.9421,7315.0
2022-11-15 14:00:00,512.69,513.04,511.5,511.63,6053.0,498.9226,499.2632,497.7645,497.8911,6053.0
2022-11-15 14:05:00,511.69,513.89,511.69,513.85,5311.0,497.9494,500.0904,497.9494,500.0514,5311.0
2022-11-15 14:10:00,514.0,515.03,513.81,514.43,11401.0,500.1974,501.1998,500.0125,500.6159,11401.0
2022-11-15 14:15:00,514.44,515.11,514.03,514.28,25912.0,500.6256,501.2776,500.2266,500.4699,25912.0
2022-11-15 14:20:00,514.19,514.63,514.04,514.6,7658.0,500.3823,500.8105,500.2363,500.7813,7658.0
2022-11-15 14:25:00,514.52,514.52,513.01,513.67,13091.0,500.7035,500.7035,499.234,499.8763,13091.0
2022-11-15 14:30:00,513.77,513.77,512.98,512.98,2128.0,499.9736,499.9736,499.2048,499.2048,2128.0
2022-11-15 14:35:00,513.28,515.17,512.9,514.29,28048.0,499.4967,501.336,499.127,500.4796,28048.0
2022-11-15 14:40:00,514.56,515.25,514.35,514.35,13922.0,500.7424,501.4138,500.538,500.538,13922.0
2022-11-15 14:45:00,514.35,514.62,513.32,513.63,5969.0,500.538,500.8008,499.5357,499.8373,5969.0
2022-11-15 14:50:00,513.77,514.04,513.11,513.88,17920.0,499.9736,500.2363,499.3313,500.0806,17920.0
2022-11-15 14:55:00,513.81,514.57,513.0,513.79,31268.0,500.0125,500.7521,499.2243,499.9931,31268.0
2022-11-15 15:00:00,513.54,513.86,513.02,513.02,9880.0,499.7498,500.0612,499.2437,499.2437,9880.0
2022-11-15 15:05:00,512.85,512.92,512.41,512.67,9200.0,499.0783,499.1464,498.6501,498.9031,9200.0
2022-11-15 15:10:00,512.86,513.1,512.22,512.33,19823.0,499.088,499.3216,498.4652,498.5723,19823.0
2022-11-15 15:15:00,512.45,513.8,511.96,513.8,28054.0,498.689,500.0028,498.2122,500.0028,28054.0
2022-11-15 15:20:00,513.96,514.15,513.47,513.6,7477.0,500.1585,500.3434,499.6816,499.8082,7477.0
2022-11-15 15:25:00,513.56,513.83,512.89,512.9,7930.0,499.7692,500.032,499.1172,499.127,7930.0
2022-11-15 15:30:00,512.88,512.88,511.21,511.21,9380.0,499.1075,499.1075,497.4823,497.4823,9380.0
2022-11-15 15:35:00,511.42,513.51,511.42,513.34,16973.0,497.6867,499.7206,497.6867,499.5551,16973.0
2022-11-15 15:40:00,513.45,513.59,513.0,513.13,30872.0,499.6622,499.7984,499.2243,499.3508,30872.0
2022-11-15 15:45:00,513.13,513.15,511.47,511.48,27218.0,499.3508,499.3702,497.7354,497.7451,27218.0
2022-11-15 15:50:00,511.23,512.25,511.02,511.57,45204.0,497.5018,498.4944,497.2974,497.8327,45204.0
2022-11-15 15:55:00,511.68,513.15,511.55,512.84,46056.0,497.9397,499.3702,497.8132,499.0686,46056.0
2022-11-16 09:30:00,518.38,522.02,516.44,520.94,19328.0,504.4598,508.0021,502.5719,506.9511,19328.0
2022-11-16 09:35:00,521.05,521.99,517.9,520.86,4139.0,507.0581,507.9729,503.9927,506.8732,4139.0
2022-11-16 09:40:00,519.31,521.39,519.03,519.03,5737.0,505.3648,507.389,505.0923,505.0923,5737.0
2022-11-16 09:45:00,521.02,521.02,517.75,517.75,12453.0,507.0289,507.0289,503.8467,503.8467,12453.0
2022-11-16 09:50:00,518.4,518.42,515.65,516.2,2566.0,504.4793,504.4987,501.8031,502.3383,2566.0
2022-11-16 09:55:00,515.83,516.59,513.89,516.59,3696.0,501.9783,502.7179,500.0904,502.7179,3696.0
2022-11-16 10:00:00,516.65,518.02,516.38,517.94,6802.0,502.7763,504.1095,502.5135,504.0316,6802.0
2022-11-16 10:05:00,517.41,518.38,515.58,515.59,5635.0,503.5158,504.4598,501.735,501.7447,5635.0
2022-11-16 10:10:00,515.94,516.37,511.0,512.01,21989.0,502.0853,502.5038,497.278,498.2609,21989.0
2022-11-16 10:15:00,511.87,512.47,511.58,511.86,29422.0,498.1246,498.7085,497.8424,498.1149,29422.0
2022-11-16 10:20:00,512.01,512.56,511.68,512.56,20870.0,498.2609,498.7961,497.9397,498.7961,20870.0
2022-11-16 10:25:00,512.49,514.32,512.42,514.32,5101.0,498.728,500.5088,498.6598,500.5088,5101.0
2022-11-16 10:30:00,514.72,515.49,514.38,515.4,8985.0,500.8981,501.6474,500.5672,501.5598,8985.0
2022-11-16 10:35:00,515.4,516.36,515.05,516.36,2206.0,501.5598,502.494,501.2192,502.494,2206.0
2022-11-16 10:40:00,516.36,518.17,516.33,517.34,2791.0,502.494,504.2554,502.4648,503.4477,2791.0
2022-11-16 10:45:00,517.36,518.73,517.29,517.91,4868.0,503.4672,504.8004,503.3991,504.0024,4868.0
2022-11-16 10:50:00,517.96,518.2,516.48,517.63,6038.0,504.0511,504.2846,502.6108,503.7299,6038.0
2022-11-16 10:55:00,517.28,517.88,517.09,517.88,2047.0,503.3893,503.9732,503.2044,503.9732,2047.0
2022-11-16 11:00:00,518.46,518.98,518.15,518.81,2088.0,504.5376,505.0437,504.236,504.8782,2088.0
2022-11-16 11:05:00,519.28,519.35,518.84,519.07,1300.0,505.3356,505.4037,504.9074,505.1313,1300.0
2022-11-16 11:10:00,518.9,518.95,518.12,518.73,4099.0,504.9658,505.0145,504.2068,504.8004,4099.0
2022-11-16 11:15:00,519.38,519.74,519.14,519.48,1433.0,505.4329,505.7833,505.1994,505.5303,1433.0
2022-11-16 11:20:00,519.59,520.5,519.22,520.17,14641.0,505.6373,506.5229,505.2772,506.2017,14641.0
2022-11-16 11:25:00,520.23,520.66,520.01,520.04,6369.0,506.2601,506.6786,506.046,506.0752,6369.0
2022-11-16 11:30:00,519.93,521.22,519.88,520.73,6864.0,505.9682,507.2235,505.9195,506.7467,6864.0
2022-11-16 11:35:00,520.8,521.01,520.79,520.8,618.0,506.8148,507.0192,506.8051,506.8148,618.0
2022-11-16 11:40:00,520.8,521.24,520.64,520.89,2827.0,506.8148,507.243,506.6591,506.9024,2827.0
2022-11-16 11:45:00,521.06,521.1,520.84,520.96,987.0,507.0678,507.1068,506.8537,506.9705,987.0
2022-11-16 11:50:00,520.94,521.7,520.93,521.69,2980.0,506.9511,507.6906,506.9413,507.6809,2980.0
2022-11-16 11:55:00,521.97,522.03,521.36,522.03,1908.0,507.9534,508.0118,507.3598,508.0118,1908.0
2022-11-16 12:00:00,521.83,521.83,520.76,521.45,4048.0,507.8172,507.8172,506.7759,507.4474,4048.0
2022-11-16 12:05:00,521.18,521.7,521.18,521.7,611.0,507.1846,507.6906,507.1846,507.6906,611.0
2022-11-16 12:10:00,521.64,521.76,521.08,521.08,2887.0,507.6323,507.749,507.0873,507.0873,2887.0
2022-11-16 12:15:00,521.41,521.75,521.23,521.45,1400.0,507.4084,507.7393,507.2333,507.4474,1400.0
2022-11-16 12:20:00,521.59,521.78,521.47,521.69,2007.0,507.5836,507.7685,507.4668,507.6809,2007.0
2022-11-16 12:25:00,521.62,521.87,521.27,521.38,3278.0,507.6128,507.8561,507.2722,507.3792,3278.0
2022-11-16 12:30:00,521.08,521.32,520.5,521.11,1779.0,507.0873,507.3208,506.5229,507.1165,1779.0
2022-11-16 12:35:00,520.84,521.02,520.24,520.24,3125.0,506.8537,507.0289,506.2698,506.2698,3125.0
2022-11-16 12:40:00,520.61,520.88,520.61,520.84,1168.0,506.6299,506.8927,506.6299,506.8537,1168.0
2022-11-16 12:45:00,521.02,521.07,519.53,519.71,2300.0,507.0289,507.0776,505.5789,505.7541,2300.0
2022-11-16 12:50:00,520.04,520.69,519.9,519.9,2615.0,506.0752,506.7078,505.939,505.939,2615.0
2022-11-16 12:55:00,519.86,520.12,519.71,519.92,2278.0,505.9001,506.1531,505.7541,505.9584,2278.0
2022-11-16 13:00:00,519.85,519.85,519.28,519.35,7338.0,505.8903,505.8903,505.3356,505.4037,7338.0
2022-11-16 13:05:00,519.35,519.35,519.04,519.22,2245.0,505.4037,505.4037,505.1021,505.2772,2245.0
2022-11-16 13:10:00,519.48,519.75,519.48,519.65,1418.0,505.5303,505.793,505.5303,505.6957,1418.0
2022-11-16 13:15:00,519.57,519.65,519.12,519.12,3123.0,505.6178,505.6957,505.1799,505.1799,3123.0
2022-11-16 13:20:00,518.95,519.28,518.83,519.08,2600.0,505.0145,505.3356,504.8977,505.141,2600.0
2022-11-16 13:25:00,518.75,519.17,518.72,519.04,6854.0,504.8199,505.2286,504.7907,505.1021,6854.0
2022-11-16 13:30:00,518.97,518.97,518.18,518.18,700.0,505.034,505.034,504.2652,504.2652,700.0
2022-11-16 13:35:00,518.18,518.97,518.18,518.95,2547.0,504.2652,505.034,504.2652,505.0145,2547.0
2022-11-16 13:40:00,518.75,518.77,518.57,518.73,811.0,504.8199,504.8393,504.6447,504.8004,811.0
2022-11-16 13:45:00,518.46,518.46,517.8,517.9,1900.0,504.5376,504.5376,503.8954,503.9927,1900.0
2022-11-16 13:50:00,517.75,518.2,517.68,518.05,1521.0,503.8467,504.2846,503.7786,504.1387,1521.0
2022-11-16 13:55:00,518.28,518.29,517.64,517.64,1700.0,504.3625,504.3722,503.7397,503.7397,1700.0
2022-11-16 14:00:00,517.54,517.62,516.81,516.81,2431.0,503.6424,503.7202,502.932,502.932,2431.0
2022-11-16 14:05:00,516.65,517.24,516.65,517.19,1740.0,502.7763,503.3504,502.7763,503.3018,1740.0
2022-11-16 14:10:00,517.3,517.55,517.15,517.15,1600.0,503.4088,503.6521,503.2628,503.2628,1600.0
2022-11-16 14:15:00,517.19,517.2,516.65,516.65,818.0,503.3018,503.3115,502.7763,502.7763,818.0
2022-11-16 14:20:00,516.7,516.97,516.57,516.84,1800.0,502.8249,503.0877,502.6984,502.9612,1800.0
2022-11-16 14:25:00,516.85,516.9,516.33,516.51,3274.0,502.9709,503.0195,502.4648,502.64,3274.0
2022-11-16 14:30:00,516.27,516.27,515.91,516.24,2117.0,502.4065,502.4065,502.0561,502.3773,2117.0
2022-11-16 14:35:00,516.25,516.97,516.25,516.6,6773.0,502.387,503.0877,502.387,502.7276,6773.0
2022-11-16 14:40:00,516.8,517.21,516.46,516.59,2418.0,502.9222,503.3212,502.5914,502.7179,2418.0
2022-11-16 14:45:00,516.59,516.59,516.34,516.37,2357.0,502.7179,502.7179,502.4746,502.5038,2357.0
2022-11-16 14:50:00,516.39,517.36,516.23,516.95,4963.0,502.5232,503.4672,502.3675,503.0682,4963.0
2022-11-16 14:55:00,516.97,517.33,516.96,517.23,2539.0,503.0877,503.438,503.0779,503.3407,2539.0
2022-11-16 15:00:00,517.18,517.19,516.63,516.75,4422.0,503.292,503.3018,502.7568,502.8736,4422.0
2022-11-16 15:05:00,516.75,517.13,516.47,516.62,5847.0,502.8736,503.2434,502.6011,502.7471,5847.0
2022-11-16 15:10:00,516.56,516.92,516.25,516.92,2119.0,502.6887,503.039,502.387,503.039,2119.0
2022-11-16 15:15:00,516.97,517.23,516.74,516.89,2998.0,503.0877,503.3407,502.8638,503.0098,2998.0
2022-11-16 15:20:00,517.22,517.26,516.87,517.26,4421.0,503.3309,503.3699,502.9903,503.3699,4421.0
2022-11-16 15:25:00,517.37,517.5,517.11,517.38,5166.0,503.4769,503.6034,503.2239,503.4866,5166.0
2022-11-16 15:30:00,517.34,517.84,517.22,517.63,5693.0,503.4477,503.9343,503.3309,503.7299,5693.0
2022-11-16 15:35:00,517.86,517.86,516.56,516.56,6424.0,503.9538,503.9538,502.6887,502.6887,6424.0
2022-11-16 15:40:00,516.64,517.52,516.4,517.18,9564.0,502.7665,503.6229,502.533,503.292,9564.0
2022-11-16 15:45:00,517.14,517.14,516.43,516.79,9480.0,503.2531,503.2531,502.5622,502.9125,9480.0
2022-11-16 15:50:00,516.69,518.61,516.69,517.57,20121.0,502.8152,504.6836,502.8152,503.6715,20121.0
2022-11-16 15:55:00,517.47,517.77,516.55,517.65,40356.0,503.5742,503.8662,502.6789,503.7494,40356.0
2022-11-17 09:30:00,516.97,520.4,516.75,517.93,8053.0,503.0877,506.4256,502.8736,504.0219,8053.0
2022-11-17 09:35:00,518.55,518.8,517.0,517.86,7511.0,504.6252,504.8685,503.1169,503.9538,7511.0
2022-11-17 09:40:00,518.21,522.6,518.21,520.73,9023.0,504.2944,508.5665,504.2944,506.7467,9023.0
2022-11-17 09:45:00,520.22,522.48,520.03,522.34,7420.0,506.2504,508.4497,506.0655,508.3135,7420.0
2022-11-17 09:50:00,521.86,521.86,519.56,521.19,6277.0,507.8463,507.8463,505.6081,507.1943,6277.0
2022-11-17 09:55:00,520.91,522.12,519.05,520.14,5269.0,506.9219,508.0994,505.1118,506.1725,5269.0
2022-11-17 10:00:00,520.0,522.28,519.99,521.39,3498.0,506.0363,508.2551,506.0266,507.389,3498.0
2022-11-17 10:05:00,521.03,521.66,520.39,520.51,2129.0,507.0386,507.6517,506.4158,506.5326,2129.0
2022-11-17 10:10:00,520.42,522.24,520.42,521.73,2738.0,506.445,508.2161,506.445,507.7198,2738.0
2022-11-17 10:15:00,522.06,522.37,521.04,521.97,4600.0,508.041,508.3427,507.0484,507.9534,4600.0
2022-11-17 10:20:00,522.41,522.8,522.07,522.69,1700.0,508.3816,508.7611,508.0507,508.6541,1700.0
2022-11-17 10:25:00,522.55,523.49,522.5,523.38,2844.0,508.5178,509.4326,508.4692,509.3255,2844.0
2022-11-17 10:30:00,523.15,524.46,522.92,524.4,4912.0,509.1017,510.3765,508.8779,510.3181,4912.0
2022-11-17 10:35:00,524.79,524.81,524.0,524.04,2729.0,510.6977,510.7171,509.9289,509.9678,2729.0
2022-11-17 10:40:00,524.3,524.66,523.42,524.54,6269.0,510.2208,510.5712,509.3645,510.4544,6269.0
2022-11-17 10:45:00,524.11,524.37,523.06,523.47,3029.0,510.0359,510.2889,509.0141,509.4131,3029.0
2022-11-17 10:50:00,523.48,524.33,523.47,524.05,2324.0,509.4228,510.25,509.4131,509.9775,2324.0
2022-11-17 10:55:00,524.13,524.5,523.86,524.09,2952.0,510.0554,510.4155,509.7926,510.0165,2952.0
2022-11-17 11:00:00,524.09,524.47,523.59,524.26,4005.0,510.0165,510.3863,509.5299,510.1819,4005.0
2022-11-17 11:05:00,524.1,525.35,524.1,524.92,3498.0,510.0262,511.2426,510.0262,510.8242,3498.0
2022-11-17 11:10:00,524.74,525.49,524.55,525.33,4482.0,510.649,511.3789,510.4641,511.2232,4482.0
2022-11-17 11:15:00,525.26,525.85,525.26,525.44,5657.0,511.155,511.7292,511.155,511.3302,5657.0
2022-11-17 11:20:00,525.44,526.78,525.2,526.5,6085.0,511.3302,512.6342,511.0967,512.3617,6085.0
2022-11-17 11:25:00,526.43,527.14,526.24,526.43,5055.0,512.2936,512.9846,512.1087,512.2936,5055.0
2022-11-17 11:30:00,526.54,527.19,526.54,527.07,2005.0,512.4007,513.0332,512.4007,512.9164,2005.0
2022-11-17 11:35:00,526.89,527.21,526.31,526.43,3033.0,512.7413,513.0527,512.1769,512.2936,3033.0
2022-11-17 11:40:00,526.48,526.69,526.11,526.29,2019.0,512.3423,512.5466,511.9822,512.1574,2019.0
2022-11-17 11:45:00,526.57,527.5,526.57,526.96,2006.0,512.4299,513.3349,512.4299,512.8094,2006.0
2022-11-17 11:50:00,527.02,527.44,526.81,527.16,4326.0,512.8678,513.2765,512.6634,513.004,4326.0
2022-11-17 11:55:00,527.34,528.69,527.33,528.5,11401.0,513.1792,514.4929,513.1695,514.308,11401.0
2022-11-17 12:00:00,528.52,528.99,528.18,528.88,7070.0,514.3275,514.7849,513.9966,514.6778,7070.0
2022-11-17 12:05:00,528.48,528.89,528.18,528.74,2825.0,514.2886,514.6876,513.9966,514.5416,2825.0
2022-11-17 12:10:00,528.53,528.84,528.25,528.39,8516.0,514.3372,514.6389,514.0648,514.201,8516.0
2022-11-17 12:15:00,528.39,529.21,528.39,529.08,7030.0,514.201,514.999,514.201,514.8725,7030.0
2022-11-17 12:20:00,528.91,528.91,527.97,527.98,6472.0,514.707,514.707,513.7923,513.802,6472.0
2022-11-17 12:25:00,527.9,527.9,526.98,526.98,1333.0,513.7242,513.7242,512.8289,512.8289,1333.0
2022-11-17 12:30:00,527.0,527.44,526.83,526.84,3779.0,512.8483,513.2765,512.6829,512.6926,3779.0
2022-11-17 12:35:00,526.81,527.05,526.46,526.96,2500.0,512.6634,512.897,512.3228,512.8094,2500.0
2022-11-17 12:40:00,527.09,527.43,526.86,527.37,6379.0,512.9359,513.2668,512.7121,513.2084,6379.0
2022-11-17 12:45:00,526.5,527.54,526.47,527.28,2872.0,512.3617,513.3738,512.3326,513.1208,2872.0
2022-11-17 12:50:00,527.18,527.76,526.78,526.83,2208.0,513.0235,513.5879,512.6342,512.6829,2208.0
2022-11-17 12:55:00,526.98,526.98,525.79,525.79,600.0,512.8289,512.8289,511.6708,511.6708,600.0
2022-11-17 13:00:00,525.96,526.06,525.51,525.51,2124.0,511.8362,511.9336,511.3983,511.3983,2124.0
2022-11-17 13:05:00,525.61,526.26,524.64,524.64,8636.0,511.4956,512.1282,510.5517,510.5517,8636.0
2022-11-17 13:10:00,525.0,525.67,524.74,525.56,2601.0,510.902,511.554,510.649,511.447,2601.0
2022-11-17 13:15:00,525.3,525.98,525.13,525.5,4100.0,511.194,511.8557,511.0285,511.3886,4100.0
2022-11-17 13:20:00,525.24,525.24,524.54,524.55,1260.0,511.1356,511.1356,510.4544,510.4641,1260.0
2022-11-17 13:25:00,524.21,524.48,524.21,524.23,1172.0,510.1332,510.396,510.1332,510.1527,1172.0
2022-11-17 13:30:00,524.09,524.09,523.6,523.82,2577.0,510.0165,510.0165,509.5396,509.7537,2577.0
2022-11-17 13:35:00,523.7,523.76,523.23,523.49,2459.0,509.6369,509.6953,509.1796,509.4326,2459.0
2022-11-17 13:40:00,523.5,523.58,523.3,523.3,600.0,509.4423,509.5202,509.2477,509.2477,600.0
2022-11-17 13:45:00,523.06,523.56,523.06,523.53,2795.0,509.0141,509.5007,509.0141,509.4715,2795.0
2022-11-17 13:50:00,523.09,523.24,522.68,522.68,1814.0,509.0433,509.1893,508.6443,508.6443,1814.0
2022-11-17 13:55:00,522.62,522.78,522.39,522.72,2800.0,508.5859,508.7416,508.3621,508.6833,2800.0
2022-11-17 14:00:00,522.71,524.02,522.71,523.64,2100.0,508.6735,509.9483,508.6735,509.5785,2100.0
2022-11-17 14:05:00,523.73,523.95,523.43,523.68,1624.0,509.6661,509.8802,509.3742,509.6175,1624.0
2022-11-17 14:10:00,523.39,523.72,523.39,523.54,1705.0,509.3353,509.6564,509.3353,509.4812,1705.0
2022-11-17 14:15:00,523.6,523.63,522.71,523.53,4367.0,509.5396,509.5688,508.6735,509.4715,4367.0
2022-11-17 14:20:00,523.55,524.42,523.08,524.26,3765.0,509.491,510.3376,509.0336,510.1819,3765.0
2022-11-17 14:25:00,523.9,524.94,523.55,524.43,5535.0,509.8316,510.8436,509.491,510.3473,5535.0
2022-11-17 14:30:00,523.92,524.03,523.55,523.76,1420.0,509.851,509.9581,509.491,509.6953,1420.0
2022-11-17 14:35:00,523.43,523.79,523.09,523.31,5111.0,509.3742,509.7245,509.0433,509.2574,5111.0
2022-11-17 14:40:00,523.17,523.71,523.16,523.71,4075.0,509.1212,509.6467,509.1114,509.6467,4075.0
2022-11-17 14:45:00,523.62,523.83,523.3,523.62,3927.0,509.5591,509.7634,509.2477,509.5591,3927.0
2022-11-17 14:50:00,523.84,524.2,523.62,524.2,3813.0,509.7732,510.1235,509.5591,510.1235,3813.0
2022-11-17 14:55:00,524.15,524.2,523.6,523.92,3625.0,510.0749,510.1235,509.5396,509.851,3625.0
2022-11-17 15:00:00,523.84,524.12,522.23,522.65,14934.0,509.7732,510.0457,508.2064,508.6151,14934.0
2022-11-17 15:05:00,522.54,523.62,522.54,523.3,4422.0,508.5081,509.5591,508.5081,509.2477,4422.0
2022-11-17 15:10:00,523.42,523.6,522.74,522.86,2000.0,509.3645,509.5396,508.7027,508.8195,2000.0
2022-11-17 15:15:00,522.56,522.79,520.87,521.43,18138.0,508.5275,508.7514,506.8829,507.4279,18138.0
2022-11-17 15:20:00,521.42,521.88,521.25,521.75,2817.0,507.4182,507.8658,507.2527,507.7393,2817.0
2022-11-17 15:25:00,521.52,522.08,521.27,522.08,4967.0,507.5155,508.0604,507.2722,508.0604,4967.0
2022-11-17 15:30:00,522.16,522.56,522.02,522.2,4832.0,508.1383,508.5275,508.0021,508.1772,4832.0
2022-11-17 15:35:00,522.1,522.13,521.45,521.69,8020.0,508.0799,508.1091,507.4474,507.6809,8020.0
2022-11-17 15:40:00,521.46,521.59,520.69,520.7,8824.0,507.4571,507.5836,506.7078,506.7175,8824.0
2022-11-17 15:45:00,520.79,520.82,519.52,519.7,19270.0,506.8051,506.8343,505.5692,505.7444,19270.0
2022-11-17 15:50:00,520.45,521.68,518.35,518.57,27864.0,506.4742,507.6712,504.4306,504.6447,27864.0
2022-11-17 15:55:00,518.72,520.64,518.28,520.52,47642.0,504.7907,506.6591,504.3625,506.5423,47642.0
2022-11-18 09:30:00,527.4,531.42,526.48,528.06,37145.0,513.2376,517.1496,512.3423,513.8799,37145.0
2022-11-18 09:35:00,528.13,532.63,527.98,530.88,21153.0,513.948,518.3271,513.802,516.6241,21153.0
2022-11-18 09:40:00,531.52,531.99,529.0,530.08,8002.0,517.2469,517.7043,514.7946,515.8456,8002.0
2022-11-18 09:45:00,529.97,530.03,526.74,527.27,9137.0,515.7386,515.797,512.5953,513.1111,9137.0
2022-11-18 09:50:00,526.79,527.79,525.63,527.46,5586.0,512.644,513.6171,511.5151,513.296,5586.0
2022-11-18 09:55:00,527.22,528.84,526.74,528.84,5717.0,513.0624,514.6389,512.5953,514.6389,5717.0
2022-11-18 10:00:00,528.53,532.01,528.53,532.0,23966.0,514.3372,517.7238,514.3372,517.7141,23966.0
2022-11-18 10:05:00,532.27,532.4,530.93,531.53,16433.0,517.9768,518.1033,516.6728,517.2567,16433.0
2022-11-18 10:10:00,531.91,532.63,531.57,531.59,5717.0,517.6265,518.3271,517.2956,517.3151,5717.0
2022-11-18 10:15:00,531.58,531.58,529.97,530.99,4288.0,517.3053,517.3053,515.7386,516.7312,4288.0
2022-11-18 10:20:00,531.02,532.44,531.0,531.5,12332.0,516.7604,518.1422,516.7409,517.2275,12332.0
2022-11-18 10:25:00,530.9,531.15,530.39,530.39,2065.0,516.6436,516.8869,516.1473,516.1473,2065.0
2022-11-18 10:30:00,530.59,530.59,529.17,529.17,1445.0,516.3419,516.3419,514.96,514.96,1445.0
2022-11-18 10:35:00,529.64,530.24,529.48,530.19,2450.0,515.4174,516.0013,515.2617,515.9527,2450.0
2022-11-18 10:40:00,530.34,530.96,530.31,530.84,2221.0,516.0986,516.702,516.0694,516.5852,2221.0
2022-11-18 10:45:00,530.98,530.98,529.0,530.23,8811.0,516.7214,516.7214,514.7946,515.9916,8811.0
2022-11-18 10:50:00,530.13,530.14,529.7,529.74,13759.0,515.8943,515.904,515.4758,515.5147,13759.0
2022-11-18 10:55:00,529.46,530.07,529.14,530.07,3473.0,515.2423,515.8359,514.9309,515.8359,3473.0
2022-11-18 11:00:00,529.88,529.88,528.75,528.83,3072.0,515.651,515.651,514.5513,514.6292,3072.0
2022-11-18 11:05:00,528.82,529.17,528.82,528.95,1200.0,514.6194,514.96,514.6194,514.746,1200.0
2022-11-18 11:10:00,529.07,529.62,528.43,528.64,2511.0,514.8627,515.398,514.2399,514.4443,2511.0
2022-11-18 11:15:00,529.07,529.48,528.65,529.48,1217.0,514.8627,515.2617,514.454,515.2617,1217.0
2022-11-18 11:20:00,529.5,531.05,529.5,530.72,1300.0,515.2812,516.7896,515.2812,516.4684,1300.0
2022-11-18 11:25:00,530.86,531.08,530.76,530.86,1442.0,516.6047,516.8188,516.5074,516.6047,1442.0
2022-11-18 11:30:00,531.05,532.04,530.41,532.02,8038.0,516.7896,517.753,516.1668,517.7335,8038.0
2022-11-18 11:35:00,531.84,533.22,531.75,532.87,6473.0,517.5584,518.9013,517.4708,518.5607,6473.0
2022-11-18 11:40:00,533.0,533.81,532.04,533.81,35610.0,518.6872,519.4755,517.753,519.4755,35610.0
2022-11-18 11:45:00,533.79,534.35,533.55,534.04,7905.0,519.456,520.0009,519.2224,519.6993,7905.0
2022-11-18 11:50:00,534.06,534.38,532.59,532.6,2817.0,519.7187,520.0301,518.2882,518.2979,2817.0
2022-11-18 11:55:00,532.99,533.79,532.51,532.92,3990.0,518.6775,519.456,518.2104,518.6093,3990.0
2022-11-18 12:00:00,532.8,533.06,532.7,533.0,800.0,518.4926,518.7456,518.3953,518.6872,800.0
2022-11-18 12:05:00,533.04,533.11,530.29,530.29,7798.0,518.7261,518.7942,516.05,516.05,7798.0
2022-11-18 12:10:00,530.17,530.54,529.93,530.35,2209.0,515.9332,516.2933,515.6996,516.1084,2209.0
2022-11-18 12:15:00,530.35,530.35,529.19,529.35,4725.0,516.1084,516.1084,514.9795,515.1352,4725.0
2022-11-18 12:20:00,529.19,529.97,529.19,529.32,2055.0,514.9795,515.7386,514.9795,515.106,2055.0
2022-11-18 12:25:00,529.15,529.96,529.15,529.68,2200.0,514.9406,515.7288,514.9406,515.4564,2200.0
2022-11-18 12:30:00,529.56,529.62,529.36,529.62,1755.0,515.3396,515.398,515.1449,515.398,1755.0
2022-11-18 12:35:00,529.73,530.08,528.61,528.61,4283.0,515.505,515.8456,514.4151,514.4151,4283.0
2022-11-18 12:40:00,528.96,528.96,528.52,528.61,2300.0,514.7557,514.7557,514.3275,514.4151,2300.0
2022-11-18 12:45:00,528.69,529.05,527.64,527.76,3700.0,514.4929,514.8433,513.4711,513.5879,3700.0
2022-11-18 12:50:00,527.89,528.17,527.34,527.56,1811.0,513.7144,513.9869,513.1792,513.3933,1811.0
2022-11-18 12:55:00,527.36,528.48,527.36,528.17,2141.0,513.1987,514.2886,513.1987,513.9869,2141.0
2022-11-18 13:00:00,528.29,528.5,528.22,528.3,4001.0,514.1037,514.308,514.0356,514.1134,4001.0
2022-11-18 13:05:00,528.19,528.58,528.11,528.39,3100.0,514.0064,514.3859,513.9285,514.201,3100.0
2022-11-18 13:10:00,528.23,528.28,527.96,527.97,1700.0,514.0453,514.0939,513.7825,513.7923,1700.0
2022-11-18 13:15:00,527.79,528.02,527.45,527.8,2200.0,513.6171,513.8409,513.2862,513.6268,2200.0
2022-11-18 13:20:00,527.69,527.69,527.25,527.63,1300.0,513.5198,513.5198,513.0916,513.4614,1300.0
2022-11-18 13:25:00,527.7,527.7,527.45,527.65,1200.0,513.5295,513.5295,513.2862,513.4809,1200.0
2022-11-18 13:30:00,527.59,527.64,527.41,527.53,1692.0,513.4225,513.4711,513.2473,513.3641,1692.0
2022-11-18 13:35:00,527.42,527.44,526.63,526.63,5055.0,513.257,513.2765,512.4883,512.4883,5055.0
2022-11-18 13:40:00,526.93,526.93,525.97,526.0,4700.0,512.7802,512.7802,511.846,511.8752,4700.0
2022-11-18 13:45:00,525.83,526.09,525.32,525.43,4462.0,511.7097,511.9628,511.2134,511.3205,4462.0
2022-11-18 13:50:00,525.74,525.77,524.82,525.2,3190.0,511.6222,511.6514,510.7269,511.0967,3190.0
2022-11-18 13:55:00,525.17,525.83,525.14,525.43,5001.0,511.0675,511.7097,511.0383,511.3205,5001.0
2022-11-18 14:00:00,525.58,526.0,525.35,525.87,4158.0,511.4665,511.8752,511.2426,511.7487,4158.0
2022-11-18 14:05:00,525.82,526.56,525.81,526.37,7603.0,511.7,512.4201,511.6903,512.2352,7603.0
2022-11-18 14:10:00,526.22,526.44,526.22,526.44,2402.0,512.0893,512.3034,512.0893,512.3034,2402.0
2022-11-18 14:15:00,526.38,526.38,525.49,525.56,11197.0,512.245,512.245,511.3789,511.447,11197.0
2022-11-18 14:20:00,525.56,526.34,525.5,526.17,3159.0,511.447,512.206,511.3886,512.0406,3159.0
2022-11-18 14:25:00,526.34,527.28,526.14,526.93,3472.0,512.206,513.1208,512.0114,512.7802,3472.0
2022-11-18 14:30:00,526.93,527.1,525.84,526.25,4234.0,512.7802,512.9456,511.7195,512.1185,4234.0
2022-11-18 14:35:00,526.36,526.45,525.81,526.0,6256.0,512.2255,512.3131,511.6903,511.8752,6256.0
2022-11-18 14:40:00,526.05,526.6,525.82,526.38,1901.0,511.9238,512.4591,511.7,512.245,1901.0
2022-11-18 14:45:00,526.24,526.4,526.07,526.07,1900.0,512.1087,512.2644,511.9433,511.9433,1900.0
2022-11-18 14:50:00,526.19,526.63,526.06,526.3,3714.0,512.0601,512.4883,511.9336,512.1671,3714.0
2022-11-18 14:55:00,526.26,526.57,525.36,526.52,6686.0,512.1282,512.4299,511.2524,512.3812,6686.0
2022-11-18 15:00:00,526.44,527.82,526.35,527.65,4863.0,512.3034,513.6463,512.2158,513.4809,4863.0
2022-11-18 15:05:00,527.62,528.46,527.53,528.31,13278.0,513.4517,514.2691,513.3641,514.1231,13278.0
2022-11-18 15:10:00,528.45,528.82,528.24,528.25,5031.0,514.2594,514.6194,514.055,514.0648,5031.0
2022-11-18 15:15:00,528.1,528.16,527.63,527.63,2200.0,513.9188,513.9772,513.4614,513.4614,2200.0
2022-11-18 15:20:00,527.42,527.7,526.81,527.24,5036.0,513.257,513.5295,512.6634,513.0819,5036.0
2022-11-18 15:25:00,527.71,528.44,527.71,528.44,2350.0,513.5393,514.2497,513.5393,514.2497,2350.0
2022-11-18 15:30:00,528.67,529.11,528.55,528.84,4782.0,514.4735,514.9017,514.3567,514.6389,4782.0
2022-11-18 15:35:00,528.68,528.85,528.43,528.74,6208.0,514.4832,514.6486,514.2399,514.5416,6208.0
2022-11-18 15:40:00,528.74,529.11,528.65,529.11,11693.0,514.5416,514.9017,514.454,514.9017,11693.0
2022-11-18 15:45:00,529.01,529.01,528.31,528.7,10235.0,514.8043,514.8043,514.1231,514.5027,10235.0
2022-11-18 15:50:00,529.73,529.76,528.33,528.97,30313.0,515.505,515.5342,514.1426,514.7654,30313.0
2022-11-18 15:55:00,529.05,530.22,528.74,530.12,37136.0,514.8433,515.9819,514.5416,515.8845,37136.0
2022-11-21 09:30:00,528.04,530.71,524.76,525.02,10700.0,513.8604,516.4587,510.6685,510.9215,10700.0
2022-11-21 09:35:00,524.77,525.47,523.88,524.16,6177.0,510.6782,511.3594,509.8121,510.0846,6177.0
2022-11-21 09:40:00,524.98,526.9,524.33,526.51,4819.0,510.8826,512.751,510.25,512.3715,4819.0
2022-11-21 09:45:00,526.54,526.71,524.66,526.55,3093.0,512.4007,512.5661,510.5712,512.4104,3093.0
2022-11-21 09:50:00,526.34,526.34,523.55,524.1,10781.0,512.206,512.206,509.491,510.0262,10781.0
2022-11-21 09:55:00,524.3,525.46,523.42,524.96,3879.0,510.2208,511.3497,509.3645,510.8631,3879.0
2022-11-21 10:00:00,525.28,526.73,524.94,526.42,4916.0,511.1745,512.5856,510.8436,512.2839,4916.0
2022-11-21 10:05:00,526.62,526.62,525.75,525.94,4096.0,512.4785,512.4785,511.6319,511.8168,4096.0
2022-11-21 10:10:00,525.79,527.18,525.55,525.75,11718.0,511.6708,513.0235,511.4373,511.6319,11718.0
2022-11-21 10:15:00,525.55,525.91,525.11,525.65,15446.0,511.4373,511.7876,511.0091,511.5346,15446.0
2022-11-21 10:20:00,525.67,525.67,523.14,523.25,4772.0,511.554,511.554,509.092,509.199,4772.0
2022-11-21 10:25:00,523.25,523.91,523.17,523.82,3140.0,509.199,509.8413,509.1212,509.7537,3140.0
2022-11-21 10:30:00,523.8,524.89,523.8,524.2,5785.0,509.7343,510.795,509.7343,510.1235,5785.0
2022-11-21 10:35:00,524.14,524.67,523.42,524.28,4302.0,510.0651,510.5809,509.3645,510.2014,4302.0
2022-11-21 10:40:00,524.36,525.31,523.93,525.31,3538.0,510.2792,511.2037,509.8608,511.2037,3538.0
2022-11-21 10:45:00,525.05,526.03,525.05,525.57,3805.0,510.9507,511.9044,510.9507,511.4567,3805.0
2022-11-21 10:50:00,524.98,525.47,524.75,525.07,1346.0,510.8826,511.3594,510.6587,510.9701,1346.0
2022-11-21 10:55:00,524.91,525.5,524.11,525.35,2207.0,510.8144,511.3886,510.0359,511.2426,2207.0
2022-11-21 11:00:00,525.51,526.21,525.07,526.21,2110.0,511.3983,512.0795,510.9701,512.0795,2110.0
2022-11-21 11:05:00,526.19,526.19,524.61,524.66,3219.0,512.0601,512.0601,510.5225,510.5712,3219.0
2022-11-21 11:10:00,524.62,524.92,524.2,524.82,3100.0,510.5322,510.8242,510.1235,510.7269,3100.0
2022-11-21 11:15:00,524.84,525.71,524.64,524.64,2802.0,510.7463,511.593,510.5517,510.5517,2802.0
2022-11-21 11:20:00,524.82,526.0,524.82,525.61,3352.0,510.7269,511.8752,510.7269,511.4956,3352.0
2022-11-21 11:25:00,525.33,525.33,524.09,524.1,5127.0,511.2232,511.2232,510.0165,510.0262,5127.0
2022-11-21 11:30:00,524.05,525.01,523.65,524.47,1801.0,509.9775,510.9118,509.5883,510.3863,1801.0
2022-11-21 11:35:00,524.31,524.79,524.16,524.53,1760.0,510.2306,510.6977,510.0846,510.4446,1760.0
2022-11-21 11:40:00,524.28,524.28,523.0,523.0,1522.0,510.2014,510.2014,508.9557,508.9557,1522.0
2022-11-21 11:45:00,522.79,523.25,522.47,522.47,1300.0,508.7514,509.199,508.44,508.44,1300.0
2022-11-21 11:50:00,522.69,522.69,521.4,521.4,3136.0,508.6541,508.6541,507.3987,507.3987,3136.0
2022-11-21 11:55:00,520.92,521.2,520.57,521.09,4770.0,506.9316,507.2041,506.591,507.097,4770.0
2022-11-21 12:00:00,520.98,521.52,520.84,521.11,2869.0,506.99,507.5155,506.8537,507.1165,2869.0
2022-11-21 12:05:00,521.08,522.17,521.08,521.86,21726.0,507.0873,508.148,507.0873,507.8463,21726.0
2022-11-21 12:10:00,522.04,522.83,521.63,522.29,45759.0,508.0215,508.7903,507.6225,508.2648,45759.0
2022-11-21 12:15:00,522.31,523.31,521.52,523.12,9142.0,508.2843,509.2574,507.5155,509.0725,9142.0
2022-11-21 12:20:00,523.1,524.69,523.1,524.47,4084.0,509.053,510.6004,509.053,510.3863,4084.0
2022-11-21 12:25:00,524.47,524.81,523.49,523.76,13021.0,510.3863,510.7171,509.4326,509.6953,13021.0
2022-11-21 12:30:00,523.76,524.61,523.76,524.38,22214.0,509.6953,510.5225,509.6953,510.2987,22214.0
2022-11-21 12:35:00,524.58,524.94,524.26,524.77,5742.0,510.4933,510.8436,510.1819,510.6782,5742.0
2022-11-21 12:40:00,524.77,525.05,524.55,524.79,3500.0,510.6782,510.9507,510.4641,510.6977,3500.0
2022-11-21 12:45:00,524.83,525.06,524.56,525.02,2130.0,510.7366,510.9604,510.4738,510.9215,2130.0
2022-11-21 12:50:00,524.86,524.9,523.69,524.13,33002.0,510.7658,510.8047,509.6272,510.0554,33002.0
2022-11-21 12:55:00,524.13,524.3,523.61,523.97,2306.0,510.0554,510.2208,509.5494,509.8997,2306.0
2022-11-21 13:00:00,524.22,524.44,523.78,524.41,1444.0,510.143,510.3571,509.7148,510.3279,1444.0
2022-11-21 13:05:00,524.36,524.71,523.81,524.46,2701.0,510.2792,510.6198,509.744,510.3765,2701.0
2022-11-21 13:10:00,524.65,525.19,524.48,524.93,1285.0,510.5614,511.0869,510.396,510.8339,1285.0
2022-11-21 13:15:00,525.0,525.2,524.33,524.33,2689.0,510.902,511.0967,510.25,510.25,2689.0
2022-11-21 13:20:00,524.35,525.0,524.14,525.0,11937.0,510.2695,510.902,510.0651,510.902,11937.0
2022-11-21 13:25:00,525.11,525.11,524.55,524.72,1000.0,511.0091,511.0091,510.4641,510.6295,1000.0
2022-11-21 13:30:00,524.81,524.83,524.13,524.4,2753.0,510.7171,510.7366,510.0554,510.3181,2753.0
2022-11-21 13:35:00,524.38,524.46,524.11,524.34,1728.0,510.2987,510.3765,510.0359,510.2598,1728.0
2022-11-21 13:40:00,524.5,526.27,524.5,526.11,5528.0,510.4155,512.1379,510.4155,511.9822,5528.0
2022-11-21 13:45:00,526.21,527.03,526.08,526.77,3509.0,512.0795,512.8775,511.953,512.6245,3509.0
2022-11-21 13:50:00,526.94,527.36,526.93,527.32,1500.0,512.7899,513.1987,512.7802,513.1597,1500.0
2022-11-21 13:55:00,527.05,527.64,526.53,527.55,3968.0,512.897,513.4711,512.3909,513.3836,3968.0
2022-11-21 14:00:00,527.32,527.49,527.16,527.4,1150.0,513.1597,513.3252,513.004,513.2376,1150.0
2022-11-21 14:05:00,527.51,527.71,527.42,527.61,2200.0,513.3446,513.5393,513.257,513.4419,2200.0
2022-11-21 14:10:00,527.45,527.83,526.97,527.83,2335.0,513.2862,513.656,512.8191,513.656,2335.0
2022-11-21 14:15:00,527.81,528.12,527.06,527.37,5396.0,513.6366,513.9382,512.9067,513.2084,5396.0
2022-11-21 14:20:00,527.14,527.22,526.67,526.94,2360.0,512.9846,513.0624,512.5272,512.7899,2360.0
2022-11-21 14:25:00,526.87,526.96,526.25,526.45,1200.0,512.7218,512.8094,512.1185,512.3131,1200.0
2022-11-21 14:30:00,525.95,526.34,525.87,526.17,2540.0,511.8265,512.206,511.7487,512.0406,2540.0
2022-11-21 14:35:00,526.09,526.65,525.81,526.65,2276.0,511.9628,512.5077,511.6903,512.5077,2276.0
2022-11-21 14:40:00,526.44,526.46,525.99,526.01,3207.0,512.3034,512.3228,511.8654,511.8849,3207.0
2022-11-21 14:45:00,526.18,526.22,525.62,525.65,2100.0,512.0503,512.0893,511.5054,511.5346,2100.0
2022-11-21 14:50:00,525.73,525.73,525.1,525.51,2405.0,511.6124,511.6124,510.9993,511.3983,2405.0
2022-11-21 14:55:00,525.61,526.04,525.53,525.8,3299.0,511.4956,511.9141,511.4178,511.6805,3299.0
2022-11-21 15:00:00,525.53,526.16,525.53,526.0,2798.0,511.4178,512.0309,511.4178,511.8752,2798.0
2022-11-21 15:05:00,526.12,526.43,525.92,526.13,2903.0,511.992,512.2936,511.7973,512.0017,2903.0
2022-11-21 15:10:00,526.06,526.37,525.83,526.23,2755.0,511.9336,512.2352,511.7097,512.099,2755.0
2022-11-21 15:15:00,526.16,526.44,525.96,526.12,3400.0,512.0309,512.3034,511.8362,511.992,3400.0
2022-11-21 15:20:00,526.1,526.25,525.69,525.7,6835.0,511.9725,512.1185,511.5735,511.5832,6835.0
2022-11-21 15:25:00,525.7,525.97,525.48,525.68,8738.0,511.5832,511.846,511.3691,511.5638,8738.0
2022-11-21 15:30:00,525.68,525.75,525.46,525.55,6013.0,511.5638,511.6319,511.3497,511.4373,6013.0
2022-11-21 15:35:00,525.55,525.9,525.27,525.49,11505.0,511.4373,511.7779,511.1648,511.3789,11505.0
2022-11-21 15:40:00,525.5,526.07,525.09,525.97,24962.0,511.3886,511.9433,510.9896,511.846,24962.0
2022-11-21 15:45:00,525.99,525.99,525.56,525.82,7997.0,511.8654,511.8654,511.447,511.7,7997.0
2022-11-21 15:50:00,525.83,526.66,525.83,526.29,14900.0,511.7097,512.5175,511.7097,512.1574,14900.0
2022-11-21 15:55:00,526.26,526.26,525.06,525.37,41672.0,512.1282,512.1282,510.9604,511.2621,41672.0
2022-11-22 09:30:00,530.6,532.05,530.05,531.12,7538.0,516.3516,517.7627,515.8164,516.8577,7538.0
2022-11-22 09:35:00,532.39,532.65,530.74,531.0,2450.0,518.0936,518.3466,516.4879,516.7409,2450.0
2022-11-22 09:40:00,530.82,530.84,529.51,529.6,1200.0,516.5657,516.5852,515.2909,515.3785,1200.0
2022-11-22 09:45:00,530.43,531.23,529.75,529.79,3127.0,516.1862,516.9647,515.5245,515.5634,3127.0
2022-11-22 09:50:00,529.47,529.79,528.57,528.98,9400.0,515.252,515.5634,514.3762,514.7752,9400.0
2022-11-22 09:55:00,528.99,531.6,528.91,530.77,9842.0,514.7849,517.3248,514.707,516.5171,9842.0
2022-11-22 10:00:00,530.45,531.84,530.1,531.5,4261.0,516.2057,517.5584,515.8651,517.2275,4261.0
2022-11-22 10:05:00,531.58,532.3,531.57,532.02,3788.0,517.3053,518.006,517.2956,517.7335,3788.0
2022-11-22 10:10:00,531.73,531.84,530.38,530.87,6002.0,517.4513,517.5584,516.1376,516.6144,6002.0
2022-11-22 10:15:00,531.05,531.25,530.25,530.96,3030.0,516.7896,516.9842,516.011,516.702,3030.0
2022-11-22 10:20:00,530.96,531.13,530.52,530.52,3237.0,516.702,516.8674,516.2738,516.2738,3237.0
2022-11-22 10:25:00,530.56,531.19,530.56,530.88,2969.0,516.3127,516.9258,516.3127,516.6241,2969.0
2022-11-22 10:30:00,530.99,531.2,530.61,530.99,1501.0,516.7312,516.9355,516.3614,516.7312,1501.0
2022-11-22 10:35:00,531.02,531.3,530.69,531.2,3400.0,516.7604,517.0329,516.4392,516.9355,3400.0
2022-11-22 10:40:00,531.3,531.52,530.04,530.05,3050.0,517.0329,517.2469,515.8067,515.8164,3050.0
2022-11-22 10:45:00,530.07,530.07,528.87,528.98,16422.0,515.8359,515.8359,514.6681,514.7752,16422.0
2022-11-22 10:50:00,529.33,529.99,529.25,529.26,2737.0,515.1158,515.758,515.0379,515.0476,2737.0
2022-11-22 10:55:00,529.34,530.13,529.33,529.83,9575.0,515.1255,515.8943,515.1158,515.6023,9575.0
2022-11-22 11:00:00,529.76,529.81,529.32,529.41,1300.0,515.5342,515.5829,515.106,515.1936,1300.0
2022-11-22 11:05:00,529.58,530.17,529.58,530.01,4446.0,515.359,515.9332,515.359,515.7775,4446.0
2022-11-22 11:10:00,530.02,530.08,529.8,530.08,7700.0,515.7872,515.8456,515.5731,515.8456,7700.0
2022-11-22 11:15:00,530.05,530.05,529.21,529.67,3596.0,515.8164,515.8164,514.999,515.4466,3596.0
2022-11-22 11:20:00,529.95,530.19,529.46,529.97,5030.0,515.7191,515.9527,515.2423,515.7386,5030.0
2022-11-22 11:25:00,529.9,530.69,529.9,530.47,1905.0,515.6704,516.4392,515.6704,516.2251,1905.0
2022-11-22 11:30:00,530.62,530.62,529.79,530.12,4319.0,516.3711,516.3711,515.5634,515.8845,4319.0
2022-11-22 11:35:00,529.93,530.1,529.66,529.67,1816.0,515.6996,515.8651,515.4369,515.4466,1816.0
2022-11-22 11:40:00,529.86,529.86,529.2,529.76,1834.0,515.6315,515.6315,514.9892,515.5342,1834.0
2022-11-22 11:45:00,529.63,530.03,528.79,530.02,13353.0,515.4077,515.797,514.5903,515.7872,13353.0
2022-11-22 11:50:00,529.88,530.14,529.78,530.14,400.0,515.651,515.904,515.5537,515.904,400.0
2022-11-22 11:55:00,529.94,530.66,529.94,530.65,3968.0,515.7094,516.41,515.7094,516.4003,3968.0
2022-11-22 12:00:00,530.71,531.01,530.3,530.51,2198.0,516.4587,516.7506,516.0597,516.2641,2198.0
2022-11-22 12:05:00,530.49,530.49,529.98,530.04,2200.0,516.2446,516.2446,515.7483,515.8067,2200.0
2022-11-22 12:10:00,529.88,530.35,529.87,530.11,5241.0,515.651,516.1084,515.6413,515.8748,5241.0
2022-11-22 12:15:00,530.3,530.78,529.2,529.49,15872.0,516.0597,516.5268,514.9892,515.2715,15872.0
2022-11-22 12:20:00,529.62,530.38,529.62,530.29,25895.0,515.398,516.1376,515.398,516.05,25895.0
2022-11-22 12:25:00,530.3,530.63,530.04,530.11,2800.0,516.0597,516.3808,515.8067,515.8748,2800.0
2022-11-22 12:30:00,530.62,530.68,530.21,530.68,2900.0,516.3711,516.4295,515.9721,516.4295,2900.0
2022-11-22 12:35:00,530.63,531.2,530.57,530.59,5004.0,516.3808,516.9355,516.3225,516.3419,5004.0
2022-11-22 12:40:00,530.7,531.03,530.63,530.66,2628.0,516.449,516.7701,516.3808,516.41,2628.0
2022-11-22 12:45:00,530.96,531.09,530.21,530.21,2861.0,516.702,516.8285,515.9721,515.9721,2861.0
2022-11-22 12:50:00,530.39,530.52,529.69,530.21,2900.0,516.1473,516.2738,515.4661,515.9721,2900.0
2022-11-22 12:55:00,530.21,530.51,530.06,530.09,1300.0,515.9721,516.2641,515.8262,515.8553,1300.0
2022-11-22 13:00:00,530.16,530.4,530.08,530.09,2100.0,515.9235,516.157,515.8456,515.8553,2100.0
2022-11-22 13:05:00,530.09,530.41,529.81,529.85,3962.0,515.8553,516.1668,515.5829,515.6218,3962.0
2022-11-22 13:10:00,529.93,530.79,529.92,529.96,2669.0,515.6996,516.5365,515.6899,515.7288,2669.0
2022-11-22 13:15:00,529.98,530.44,529.82,529.88,2321.0,515.7483,516.1959,515.5926,515.651,2321.0
2022-11-22 13:20:00,529.75,530.08,529.75,530.08,1100.0,515.5245,515.8456,515.5245,515.8456,1100.0
2022-11-22 13:25:00,529.94,530.27,529.61,530.27,7086.0,515.7094,516.0305,515.3882,516.0305,7086.0
2022-11-22 13:30:00,530.25,530.25,529.74,529.8,2434.0,516.011,516.011,515.5147,515.5731,2434.0
2022-11-22 13:35:00,529.8,530.02,529.69,529.81,2399.0,515.5731,515.7872,515.4661,515.5829,2399.0
2022-11-22 13:40:00,529.8,530.07,529.5,530.06,6474.0,515.5731,515.8359,515.2812,515.8262,6474.0
2022-11-22 13:45:00,530.29,530.29,529.51,529.62,4318.0,516.05,516.05,515.2909,515.398,4318.0
2022-11-22 13:50:00,529.52,530.02,529.51,529.83,7810.0,515.3007,515.7872,515.2909,515.6023,7810.0
2022-11-22 13:55:00,530.07,530.29,529.8,530.16,3461.0,515.8359,516.05,515.5731,515.9235,3461.0
2022-11-22 14:00:00,530.13,530.33,529.67,530.33,7544.0,515.8943,516.0889,515.4466,516.0889,7544.0
2022-11-22 14:05:00,530.25,530.34,530.02,530.14,1700.0,516.011,516.0986,515.7872,515.904,1700.0
2022-11-22 14:10:00,530.15,530.17,529.8,529.82,4376.0,515.9137,515.9332,515.5731,515.5926,4376.0
2022-11-22 14:15:00,529.85,530.51,529.84,530.51,3200.0,515.6218,516.2641,515.6121,516.2641,3200.0
2022-11-22 14:20:00,530.57,530.79,530.55,530.79,1200.0,516.3225,516.5365,516.303,516.5365,1200.0
2022-11-22 14:25:00,530.77,530.78,530.49,530.65,2039.0,516.5171,516.5268,516.2446,516.4003,2039.0
2022-11-22 14:30:00,530.65,530.66,530.34,530.34,2105.0,516.4003,516.41,516.0986,516.0986,2105.0
2022-11-22 14:35:00,530.19,530.66,530.19,530.3,3300.0,515.9527,516.41,515.9527,516.0597,3300.0
2022-11-22 14:40:00,530.49,530.49,529.87,530.1,3622.0,516.2446,516.2446,515.6413,515.8651,3622.0
2022-11-22 14:45:00,530.1,530.47,530.1,530.37,2635.0,515.8651,516.2251,515.8651,516.1278,2635.0
2022-11-22 14:50:00,530.54,530.54,530.13,530.44,4118.0,516.2933,516.2933,515.8943,516.1959,4118.0
2022-11-22 14:55:00,530.59,530.6,530.09,530.09,2400.0,516.3419,516.3516,515.8553,515.8553,2400.0
2022-11-22 15:00:00,530.08,530.83,530.07,530.83,2200.0,515.8456,516.5755,515.8359,516.5755,2200.0
2022-11-22 15:05:00,530.83,530.83,530.6,530.6,1500.0,516.5755,516.5755,516.3516,516.3516,1500.0
2022-11-22 15:10:00,530.75,530.75,529.88,530.07,6525.0,516.4976,516.4976,515.651,515.8359,6525.0
2022-11-22 15:15:00,530.28,530.37,529.88,530.0,3678.0,516.0402,516.1278,515.651,515.7678,3678.0
2022-11-22 15:20:00,530.0,530.17,530.0,530.17,2213.0,515.7678,515.9332,515.7678,515.9332,2213.0
2022-11-22 15:25:00,530.36,530.36,529.83,530.12,6747.0,516.1181,516.1181,515.6023,515.8845,6747.0
2022-11-22 15:30:00,530.2,530.53,530.1,530.52,3236.0,515.9624,516.2835,515.8651,516.2738,3236.0
2022-11-22 15:35:00,530.68,530.95,530.58,530.86,6076.0,516.4295,516.6923,516.3322,516.6047,6076.0
2022-11-22 15:40:00,530.85,531.61,530.85,531.42,22065.0,516.5949,517.3345,516.5949,517.1496,22065.0
2022-11-22 15:45:00,531.35,531.78,531.32,531.39,12209.0,517.0815,517.5,517.0523,517.1204,12209.0
2022-11-22 15:50:00,531.5,531.55,530.8,531.29,20876.0,517.2275,517.2761,516.5463,517.0231,20876.0
2022-11-22 15:55:00,531.18,531.33,530.52,530.8,43789.0,516.9161,517.062,516.2738,516.5463,43789.0
2022-11-23 09:30:00,532.04,536.98,530.11,535.83,7440.0,517.753,522.5603,515.8748,521.4412,7440.0
2022-11-23 09:35:00,535.24,535.68,533.86,534.68,2461.0,520.8671,521.2952,519.5241,520.3221,2461.0
2022-11-23 09:40:00,534.39,534.75,532.25,534.75,15721.0,520.0399,520.3902,517.9573,520.3902,15721.0
2022-11-23 09:45:00,534.92,535.65,533.62,534.7,3907.0,520.5556,521.266,519.2906,520.3416,3907.0
2022-11-23 09:50:00,534.06,535.2,533.57,533.79,3262.0,519.7187,520.8281,519.2419,519.456,3262.0
2022-11-23 09:55:00,533.82,535.25,533.75,535.25,3999.0,519.4852,520.8768,519.4171,520.8768,3999.0
2022-11-23 10:00:00,535.34,536.01,534.95,535.04,13713.0,520.9644,521.6164,520.5848,520.6724,13713.0
2022-11-23 10:05:00,535.03,535.1,533.93,534.33,4009.0,520.6627,520.7308,519.5922,519.9815,4009.0
2022-11-23 10:10:00,534.0,534.27,533.35,533.54,3900.0,519.6603,519.9231,519.0278,519.2127,3900.0
2022-11-23 10:15:00,533.7,534.64,533.7,534.64,1505.0,519.3684,520.2832,519.3684,520.2832,1505.0
2022-11-23 10:20:00,534.67,535.03,534.38,535.03,2611.0,520.3124,520.6627,520.0301,520.6627,2611.0
2022-11-23 10:25:00,535.36,535.7,534.67,534.76,1700.0,520.9838,521.3147,520.3124,520.3999,1700.0
2022-11-23 10:30:00,534.96,535.23,534.62,534.62,4677.0,520.5946,520.8573,520.2637,520.2637,4677.0
2022-11-23 10:35:00,534.33,534.48,533.97,534.09,900.0,519.9815,520.1275,519.6312,519.7479,900.0
2022-11-23 10:40:00,534.39,534.99,534.39,534.81,3861.0,520.0399,520.6238,520.0399,520.4486,3861.0
2022-11-23 10:45:00,535.0,535.83,535.0,535.75,1710.0,520.6335,521.4412,520.6335,521.3634,1710.0
2022-11-23 10:50:00,535.57,535.57,535.13,535.21,1562.0,521.1882,521.1882,520.76,520.8379,1562.0
2022-11-23 10:55:00,535.1,535.33,534.92,535.09,4435.0,520.7308,520.9546,520.5556,520.7211,4435.0
2022-11-23 11:00:00,535.09,535.36,534.48,534.98,8773.0,520.7211,520.9838,520.1275,520.614,8773.0
2022-11-23 11:05:00,534.97,536.51,534.97,536.51,2000.0,520.6043,522.1029,520.6043,522.1029,2000.0
2022-11-23 11:10:00,536.51,536.87,535.94,535.94,2479.0,522.1029,522.4533,521.5483,521.5483,2479.0
2022-11-23 11:15:00,536.23,536.76,536.23,536.39,1510.0,521.8305,522.3462,521.8305,521.9862,1510.0
2022-11-23 11:20:00,536.22,537.29,536.22,536.88,1581.0,521.8207,522.862,521.8207,522.463,1581.0
2022-11-23 11:25:00,536.46,536.72,536.13,536.13,700.0,522.0543,522.3073,521.7332,521.7332,700.0
2022-11-23 11:30:00,536.02,536.33,535.86,536.11,1500.0,521.6261,521.9278,521.4704,521.7137,1500.0
2022-11-23 11:35:00,535.93,536.74,535.93,536.38,2488.0,521.5385,522.3268,521.5385,521.9764,2488.0
2022-11-23 11:40:00,536.3,536.8,536.22,536.59,1801.0,521.8986,522.3852,521.8207,522.1808,1801.0
2022-11-23 11:45:00,536.47,536.47,535.98,536.23,700.0,522.064,522.064,521.5872,521.8305,700.0
2022-11-23 11:50:00,536.44,536.44,535.62,535.65,4000.0,522.0348,522.0348,521.2368,521.266,4000.0
2022-11-23 11:55:00,535.85,536.04,535.59,536.04,1996.0,521.4607,521.6456,521.2077,521.6456,1996.0
2022-11-23 12:00:00,536.02,536.03,535.51,535.69,2100.0,521.6261,521.6358,521.1298,521.305,2100.0
2022-11-23 12:05:00,535.75,535.88,535.5,535.8,2236.0,521.3634,521.4899,521.1201,521.412,2236.0
2022-11-23 12:10:00,535.81,536.46,535.74,536.0,2735.0,521.4217,522.0543,521.3536,521.6066,2735.0
2022-11-23 12:15:00,536.0,536.33,535.64,535.99,3454.0,521.6066,521.9278,521.2563,521.5969,3454.0
2022-11-23 12:20:00,536.03,536.03,535.54,535.71,1775.0,521.6358,521.6358,521.159,521.3244,1775.0
2022-11-23 12:25:00,535.72,536.38,535.72,536.07,1500.0,521.3342,521.9764,521.3342,521.6748,1500.0
2022-11-23 12:30:00,536.02,536.38,535.75,536.0,1191.0,521.6261,521.9764,521.3634,521.6066,1191.0
2022-11-23 12:35:00,536.1,536.53,535.84,536.53,600.0,521.704,522.1224,521.4509,522.1224,600.0
2022-11-23 12:40:00,536.47,536.47,536.33,536.34,400.0,522.064,522.064,521.9278,521.9375,400.0
2022-11-23 12:45:00,536.2,536.2,535.97,535.97,1002.0,521.8013,521.8013,521.5774,521.5774,1002.0
2022-11-23 12:50:00,535.99,536.18,535.94,536.01,3580.0,521.5969,521.7818,521.5483,521.6164,3580.0
2022-11-23 12:55:00,535.83,536.15,535.52,535.52,3854.0,521.4412,521.7526,521.1395,521.1395,3854.0
2022-11-23 13:00:00,535.47,536.51,535.46,536.51,1856.0,521.0909,522.1029,521.0811,522.1029,1856.0
2022-11-23 13:05:00,536.17,536.41,536.17,536.26,837.0,521.7721,522.0056,521.7721,521.8597,837.0
2022-11-23 13:10:00,536.22,536.3,536.1,536.11,1900.0,521.8207,521.8986,521.704,521.7137,1900.0
2022-11-23 13:15:00,536.28,536.74,536.21,536.66,1600.0,521.8791,522.3268,521.811,522.2489,1600.0
2022-11-23 13:20:00,536.35,536.35,535.96,536.1,1841.0,521.9472,521.9472,521.5677,521.704,1841.0
2022-11-23 13:25:00,536.1,536.15,535.96,536.04,900.0,521.704,521.7526,521.5677,521.6456,900.0
2022-11-23 13:30:00,536.25,536.68,536.12,536.68,1401.0,521.8499,522.2684,521.7234,522.2684,1401.0
2022-11-23 13:35:00,536.7,536.99,536.14,536.36,1800.0,522.2878,522.5701,521.7429,521.957,1800.0
2022-11-23 13:40:00,536.08,536.36,536.0,536.36,845.0,521.6845,521.957,521.6066,521.957,845.0
2022-11-23 13:45:00,536.21,536.67,536.21,536.45,822.0,521.811,522.2587,521.811,522.0446,822.0
2022-11-23 13:50:00,536.56,536.77,536.43,536.59,900.0,522.1516,522.356,522.0251,522.1808,900.0
2022-11-23 13:55:00,536.77,536.86,536.57,536.66,1400.0,522.356,522.4435,522.1613,522.2489,1400.0
2022-11-23 14:00:00,536.87,537.45,536.45,536.84,2275.0,522.4533,523.0177,522.0446,522.4241,2275.0
2022-11-23 14:05:00,537.01,537.33,536.53,536.88,3710.0,522.5895,522.9009,522.1224,522.463,3710.0
2022-11-23 14:10:00,537.03,537.16,536.54,537.1,4532.0,522.609,522.7355,522.1321,522.6771,4532.0
2022-11-23 14:15:00,537.3,537.3,536.76,536.89,2200.0,522.8717,522.8717,522.3462,522.4727,2200.0
2022-11-23 14:20:00,536.98,537.33,536.91,537.32,2669.0,522.5603,522.9009,522.4922,522.8912,2669.0
2022-11-23 14:25:00,537.4,537.92,537.11,537.11,1895.0,522.969,523.4751,522.6868,522.6868,1895.0
2022-11-23 14:30:00,536.96,537.2,536.96,537.0,1200.0,522.5409,522.7744,522.5409,522.5798,1200.0
2022-11-23 14:35:00,537.03,537.03,536.37,536.66,3600.0,522.609,522.609,521.9667,522.2489,3600.0
2022-11-23 14:40:00,536.66,537.99,536.66,537.99,3701.0,522.2489,523.5432,522.2489,523.5432,3701.0
2022-11-23 14:45:00,537.72,538.18,537.57,537.8,1600.0,523.2805,523.7281,523.1345,523.3583,1600.0
2022-11-23 14:50:00,538.1,538.37,537.67,538.15,2719.0,523.6502,523.913,523.2318,523.6989,2719.0
2022-11-23 14:55:00,538.45,538.79,538.21,538.21,1400.0,523.9909,524.3217,523.7573,523.7573,1400.0
2022-11-23 15:00:00,537.96,538.14,537.72,538.14,2107.0,523.514,523.6892,523.2805,523.6892,2107.0
2022-11-23 15:05:00,538.17,538.26,537.95,538.21,1900.0,523.7184,523.806,523.5043,523.7573,1900.0
2022-11-23 15:10:00,537.9,538.08,537.45,537.45,3800.0,523.4556,523.6308,523.0177,523.0177,3800.0
2022-11-23 15:15:00,537.55,537.57,537.09,537.29,18681.0,523.115,523.1345,522.6674,522.862,18681.0
2022-11-23 15:20:00,537.36,537.82,537.16,537.45,7900.0,522.9301,523.3778,522.7355,523.0177,7900.0
2022-11-23 15:25:00,537.35,537.6,537.28,537.4,4253.0,522.9204,523.1637,522.8523,522.969,4253.0
2022-11-23 15:30:00,537.32,537.51,536.91,537.04,7612.0,522.8912,523.0761,522.4922,522.6187,7612.0
2022-11-23 15:35:00,537.04,537.36,536.95,537.29,6511.0,522.6187,522.9301,522.5311,522.862,6511.0
2022-11-23 15:40:00,537.29,537.53,537.07,537.48,9573.0,522.862,523.0956,522.6479,523.0469,9573.0
2022-11-23 15:45:00,537.49,537.5,537.03,537.19,12792.0,523.0566,523.0664,522.609,522.7647,12792.0
2022-11-23 15:50:00,537.19,538.66,536.51,538.55,17398.0,522.7647,524.1952,522.1029,524.0882,17398.0
2022-11-23 15:55:00,538.67,538.67,537.91,538.16,65263.0,524.2049,524.2049,523.4654,523.7086,65263.0
2022-11-25 09:30:00,541.75,542.03,539.32,540.36,8311.0,527.2022,527.4747,524.8375,525.8496,8311.0
2022-11-25 09:35:00,540.76,542.69,538.67,540.39,1700.0,526.2388,528.117,524.2049,525.8788,1700.0
2022-11-25 09:40:00,540.1,541.6,538.64,541.1,4154.0,525.5965,527.0563,524.1757,526.5697,4154.0
2022-11-25 09:45:00,541.22,542.53,541.0,542.42,6690.0,526.6865,527.9613,526.4724,527.8542,6690.0
2022-11-25 09:50:00,542.25,542.74,541.02,542.74,9320.0,527.6888,528.1657,526.4918,528.1657,9320.0
2022-11-25 09:55:00,542.76,543.81,542.24,543.19,24232.0,528.1851,529.2069,527.6791,528.6036,24232.0
2022-11-25 10:00:00,543.19,544.78,542.77,544.25,2995.0,528.6036,530.1509,528.1948,529.6351,2995.0
2022-11-25 10:05:00,544.6,545.3,544.24,544.81,5461.0,529.9757,530.6569,529.6254,530.1801,5461.0
2022-11-25 10:10:00,544.48,544.48,543.42,543.42,1400.0,529.8589,529.8589,528.8274,528.8274,1400.0
2022-11-25 10:15:00,543.45,543.45,543.14,543.14,850.0,528.8566,528.8566,528.5549,528.5549,850.0
2022-11-25 10:20:00,543.14,544.02,542.66,543.03,4414.0,528.5549,529.4113,528.0878,528.4479,4414.0
2022-11-25 10:25:00,542.86,543.16,542.66,542.88,1537.0,528.2824,528.5744,528.0878,528.3019,1537.0
2022-11-25 10:30:00,543.01,543.55,543.01,543.55,1862.0,528.4284,528.9539,528.4284,528.9539,1862.0
2022-11-25 10:35:00,543.85,544.69,543.65,544.2,10117.0,529.2458,530.0633,529.0512,529.5864,10117.0
2022-11-25 10:40:00,544.3,544.3,543.62,543.63,1200.0,529.6838,529.6838,529.022,529.0318,1200.0
2022-11-25 10:45:00,543.63,543.64,542.86,542.86,2450.0,529.0318,529.0415,528.2824,528.2824,2450.0
2022-11-25 10:50:00,543.33,543.81,543.33,543.52,2500.0,528.7398,529.2069,528.7398,528.9247,2500.0
2022-11-25 10:55:00,543.42,543.82,543.32,543.32,1214.0,528.8274,529.2166,528.7301,528.7301,1214.0
2022-11-25 11:00:00,543.37,543.55,543.02,543.02,3688.0,528.7787,528.9539,528.4381,528.4381,3688.0
2022-11-25 11:05:00,543.07,543.07,543.07,543.07,300.0,528.4868,528.4868,528.4868,528.4868,300.0
2022-11-25 11:10:00,543.07,543.07,541.42,541.84,3933.0,528.4868,528.4868,526.8811,527.2898,3933.0
2022-11-25 11:15:00,542.05,542.41,541.94,542.41,4221.0,527.4942,527.8445,527.3871,527.8445,4221.0
2022-11-25 11:20:00,542.64,542.64,542.52,542.52,600.0,528.0683,528.0683,527.9516,527.9516,600.0
2022-11-25 11:25:00,542.48,543.6,542.48,543.6,1766.0,527.9126,529.0026,527.9126,529.0026,1766.0
2022-11-25 11:30:00,543.56,543.56,542.64,542.72,3295.0,528.9636,528.9636,528.0683,528.1462,3295.0
2022-11-25 11:35:00,542.61,542.61,542.4,542.4,775.0,528.0391,528.0391,527.8348,527.8348,775.0
2022-11-25 11:40:00,542.19,542.19,541.26,541.3,1653.0,527.6304,527.6304,526.7254,526.7643,1653.0
2022-11-25 11:45:00,541.25,541.58,541.04,541.04,3644.0,526.7157,527.0368,526.5113,526.5113,3644.0
2022-11-25 11:50:00,540.89,541.38,540.38,540.87,2447.0,526.3653,526.8422,525.869,526.3459,2447.0
2022-11-25 11:55:00,540.96,540.96,540.33,540.33,1000.0,526.4334,526.4334,525.8204,525.8204,1000.0
2022-11-25 12:00:00,540.34,541.17,540.31,540.8,1974.0,525.8301,526.6378,525.8009,526.2777,1974.0
2022-11-25 12:05:00,541.08,541.08,540.31,540.71,14351.0,526.5502,526.5502,525.8009,526.1902,14351.0
2022-11-25 12:10:00,540.74,541.15,540.74,540.97,4809.0,526.2194,526.6183,526.2194,526.4432,4809.0
2022-11-25 12:15:00,540.79,541.34,540.78,541.15,1847.0,526.268,526.8032,526.2583,526.6183,1847.0
2022-11-25 12:20:00,541.17,541.4,541.05,541.24,2702.0,526.6378,526.8616,526.521,526.7059,2702.0
2022-11-25 12:25:00,541.44,541.84,541.32,541.44,4074.0,526.9006,527.2898,526.7838,526.9006,4074.0
2022-11-25 12:30:00,541.57,541.82,541.5,541.81,2588.0,527.0271,527.2704,526.9589,527.2606,2588.0
2022-11-25 12:35:00,541.59,542.34,541.5,541.9,3600.0,527.0465,527.7764,526.9589,527.3482,3600.0
2022-11-25 12:40:00,541.8,541.86,540.82,540.89,3619.0,527.2509,527.3093,526.2972,526.3653,3619.0
2022-11-25 12:45:00,540.68,540.86,540.5,540.56,2962.0,526.161,526.3361,525.9858,526.0442,2962.0
2022-11-25 12:50:00,540.64,541.33,540.5,541.28,3017.0,526.122,526.7935,525.9858,526.7449,3017.0
2022-11-25 12:55:00,541.42,541.9,541.02,541.33,9400.0,526.8811,527.3482,526.4918,526.7935,9400.0
2022-11-28 09:30:00,538.3,539.3,537.19,538.29,79803.0,523.8449,524.818,522.7647,523.8351,79803.0
2022-11-28 09:35:00,538.44,541.76,537.51,541.76,2800.0,523.9811,527.212,523.0761,527.212,2800.0
2022-11-28 09:40:00,541.51,541.76,538.38,538.97,3385.0,526.9687,527.212,523.9227,524.4969,3385.0
2022-11-28 09:45:00,538.53,539.81,536.66,536.66,32058.0,524.0687,525.3143,522.2489,522.2489,32058.0
2022-11-28 09:50:00,537.34,537.35,536.63,537.25,800.0,522.9107,522.9204,522.2197,522.8231,800.0
2022-11-28 09:55:00,537.72,537.76,536.81,537.63,2399.0,523.2805,523.3194,522.3949,523.1929,2399.0
2022-11-28 10:00:00,537.63,538.48,537.31,537.85,4903.0,523.1929,524.02,522.8815,523.407,4903.0
2022-11-28 10:05:00,538.22,539.62,538.22,539.25,3380.0,523.767,525.1294,523.767,524.7694,3380.0
2022-11-28 10:10:00,539.04,540.15,537.97,540.13,3531.0,524.565,525.6452,523.5237,525.6257,3531.0
2022-11-28 10:15:00,538.99,540.09,538.99,539.55,1907.0,524.5164,525.5868,524.5164,525.0613,1907.0
2022-11-28 10:20:00,539.75,539.75,538.95,539.38,1772.0,525.2559,525.2559,524.4774,524.8959,1772.0
2022-11-28 10:25:00,539.36,540.42,539.22,540.35,1866.0,524.8764,525.908,524.7402,525.8398,1866.0
2022-11-28 10:30:00,540.22,540.45,539.86,540.45,3142.0,525.7133,525.9371,525.363,525.9371,3142.0
2022-11-28 10:35:00,540.78,541.49,540.72,541.33,5734.0,526.2583,526.9492,526.1999,526.7935,5734.0
2022-11-28 10:40:00,541.12,541.12,540.5,540.57,1706.0,526.5892,526.5892,525.9858,526.0539,1706.0
2022-11-28 10:45:00,540.75,541.07,540.28,540.28,2300.0,526.2291,526.5405,525.7717,525.7717,2300.0
2022-11-28 10:50:00,539.85,540.1,539.72,540.07,1221.0,525.3533,525.5965,525.2267,525.5673,1221.0
2022-11-28 10:55:00,539.79,540.12,539.4,539.64,2575.0,525.2949,525.616,524.9153,525.1489,2575.0
2022-11-28 11:00:00,539.65,539.75,539.27,539.41,1604.0,525.1586,525.2559,524.7888,524.9251,1604.0
2022-11-28 11:05:00,539.38,540.26,539.38,540.1,2862.0,524.8959,525.7522,524.8959,525.5965,2862.0
2022-11-28 11:10:00,540.02,540.53,539.87,540.3,1906.0,525.5187,526.015,525.3727,525.7912,1906.0
2022-11-28 11:15:00,540.48,540.49,540.28,540.35,698.0,525.9663,525.9761,525.7717,525.8398,698.0
2022-11-28 11:20:00,540.35,540.48,540.15,540.15,1087.0,525.8398,525.9663,525.6452,525.6452,1087.0
2022-11-28 11:25:00,540.06,540.37,539.95,539.95,2653.0,525.5576,525.8593,525.4506,525.4506,2653.0
2022-11-28 11:30:00,540.27,540.5,540.18,540.36,1512.0,525.762,525.9858,525.6744,525.8496,1512.0
2022-11-28 11:35:00,540.2,540.43,539.99,539.99,1400.0,525.6939,525.9177,525.4895,525.4895,1400.0
2022-11-28 11:40:00,539.75,540.06,539.75,539.92,300.0,525.2559,525.5576,525.2559,525.4214,300.0
2022-11-28 11:45:00,540.11,540.5,540.1,540.44,804.0,525.6063,525.9858,525.5965,525.9274,804.0
2022-11-28 11:50:00,540.37,540.39,540.09,540.29,1399.0,525.8593,525.8788,525.5868,525.7814,1399.0
2022-11-28 11:55:00,540.09,540.14,540.09,540.12,500.0,525.5868,525.6355,525.5868,525.616,500.0
2022-11-28 12:00:00,540.07,540.65,539.44,539.48,9429.0,525.5673,526.1318,524.9543,524.9932,9429.0
2022-11-28 12:05:00,540.79,540.79,540.51,540.6,480.0,526.268,526.268,525.9955,526.0831,480.0
2022-11-28 12:10:00,540.56,540.56,540.13,540.17,900.0,526.0442,526.0442,525.6257,525.6647,900.0
2022-11-28 12:15:00,540.26,541.0,540.26,541.0,320.0,525.7522,526.4724,525.7522,526.4724,320.0
2022-11-28 12:20:00,541.08,541.45,541.0,541.35,3541.0,526.5502,526.9103,526.4724,526.813,3541.0
2022-11-28 12:25:00,541.42,541.42,541.41,541.42,200.0,526.8811,526.8811,526.8714,526.8811,200.0
2022-11-28 12:30:00,541.41,541.41,541.22,541.38,700.0,526.8714,526.8714,526.6865,526.8422,700.0
2022-11-28 12:35:00,541.38,541.38,541.05,541.31,2487.0,526.8422,526.8422,526.521,526.7741,2487.0
2022-11-28 12:40:00,541.26,541.26,541.26,541.26,300.0,526.7254,526.7254,526.7254,526.7254,300.0
2022-11-28 12:45:00,541.14,541.14,540.86,540.87,2320.0,526.6086,526.6086,526.3361,526.3459,2320.0
2022-11-28 12:50:00,540.85,541.01,539.65,539.65,2214.0,526.3264,526.4821,525.1586,525.1586,2214.0
2022-11-28 12:55:00,539.6,540.44,539.6,539.96,3728.0,525.11,525.9274,525.11,525.4603,3728.0
2022-11-28 13:00:00,539.96,540.14,539.93,539.94,1417.0,525.4603,525.6355,525.4311,525.4408,1417.0
2022-11-28 13:05:00,540.08,540.08,539.87,539.88,698.0,525.5771,525.5771,525.3727,525.3825,698.0
2022-11-28 13:10:00,540.06,540.08,539.75,540.08,2777.0,525.5576,525.5771,525.2559,525.5771,2777.0
2022-11-28 13:15:00,540.08,540.08,540.08,540.08,0.0,525.5771,525.5771,525.5771,525.5771,0.0
2022-11-28 13:20:00,539.87,540.01,539.69,539.69,969.0,525.3727,525.509,525.1976,525.1976,969.0
2022-11-28 13:25:00,539.79,539.79,539.57,539.63,2359.0,525.2949,525.2949,525.0808,525.1392,2359.0
2022-11-28 13:30:00,539.61,539.71,539.55,539.55,400.0,525.1197,525.217,525.0613,525.0613,400.0
2022-11-28 13:35:00,539.55,539.55,539.53,539.54,300.0,525.0613,525.0613,525.0418,525.0516,300.0
2022-11-28 13:40:00,539.34,539.45,539.31,539.45,2330.0,524.857,524.964,524.8278,524.964,2330.0
2022-11-28 13:45:00,539.45,540.17,539.21,539.89,4800.0,524.964,525.6647,524.7304,525.3922,4800.0
2022-11-28 13:50:00,539.75,539.79,539.41,539.59,1300.0,525.2559,525.2949,524.9251,525.1002,1300.0
2022-11-28 13:55:00,539.24,539.39,538.97,539.39,4400.0,524.7596,524.9056,524.4969,524.9056,4400.0
2022-11-28 14:00:00,539.33,539.56,539.13,539.31,1600.0,524.8472,525.071,524.6526,524.8278,1600.0
2022-11-28 14:05:00,539.14,539.39,538.92,539.39,2721.0,524.6623,524.9056,524.4482,524.9056,2721.0
2022-11-28 14:10:00,539.2,539.31,538.66,539.06,1300.0,524.7207,524.8278,524.1952,524.5845,1300.0
2022-11-28 14:15:00,538.87,538.91,538.64,538.7,500.0,524.3996,524.4385,524.1757,524.2341,500.0
2022-11-28 14:20:00,538.53,538.53,537.64,537.74,2344.0,524.0687,524.0687,523.2026,523.2999,2344.0
2022-11-28 14:25:00,537.55,538.34,537.55,537.82,1995.0,523.115,523.8838,523.115,523.3778,1995.0
2022-11-28 14:30:00,537.5,537.81,537.5,537.81,683.0,523.0664,523.368,523.0664,523.368,683.0
2022-11-28 14:35:00,537.75,537.75,537.46,537.68,2995.0,523.3096,523.3096,523.0274,523.2415,2995.0
2022-11-28 14:40:00,537.67,537.7,537.56,537.7,600.0,523.2318,523.261,523.1248,523.261,600.0
2022-11-28 14:45:00,537.47,537.66,537.42,537.44,1664.0,523.0372,523.2221,522.9885,523.008,1664.0
2022-11-28 14:50:00,537.46,537.95,537.3,537.47,3705.0,523.0274,523.5043,522.8717,523.0372,3705.0
2022-11-28 14:55:00,537.64,537.71,537.31,537.55,3371.0,523.2026,523.2707,522.8815,523.115,3371.0
2022-11-28 15:00:00,537.37,537.48,536.19,536.63,2817.0,522.9399,523.0469,521.7915,522.2197,2817.0
2022-11-28 15:05:00,536.36,536.69,536.23,536.23,1030.0,521.957,522.2781,521.8305,521.8305,1030.0
2022-11-28 15:10:00,536.04,536.46,536.04,536.12,3022.0,521.6456,522.0543,521.6456,521.7234,3022.0
2022-11-28 15:15:00,536.07,536.07,535.56,535.63,2626.0,521.6748,521.6748,521.1785,521.2466,2626.0
2022-11-28 15:20:00,535.62,536.11,535.57,536.11,3842.0,521.2368,521.7137,521.1882,521.7137,3842.0
2022-11-28 15:25:00,536.01,536.01,535.34,535.7,2788.0,521.6164,521.6164,520.9644,521.3147,2788.0
2022-11-28 15:30:00,535.5,535.7,535.05,535.61,5625.0,521.1201,521.3147,520.6822,521.2271,5625.0
2022-11-28 15:35:00,535.68,535.94,535.61,535.86,4675.0,521.2952,521.5483,521.2271,521.4704,4675.0
2022-11-28 15:40:00,535.84,536.41,535.74,536.41,8160.0,521.4509,522.0056,521.3536,522.0056,8160.0
2022-11-28 15:45:00,536.32,536.53,535.14,535.27,7279.0,521.918,522.1224,520.7697,520.8962,7279.0
2022-11-28 15:50:00,535.14,535.15,534.17,534.32,13779.0,520.7697,520.7795,519.8258,519.9718,13779.0
2022-11-28 15:55:00,534.68,534.95,533.64,534.49,26830.0,520.3221,520.5848,519.31,520.1372,26830.0
2022-11-29 09:30:00,531.09,533.51,530.02,533.38,10870.0,516.8285,519.1835,515.7872,519.057,10870.0
2022-11-29 09:35:00,533.38,534.44,532.62,533.33,4201.0,519.057,520.0885,518.3174,519.0083,4201.0
2022-11-29 09:40:00,533.3,533.3,531.79,532.13,6612.0,518.9791,518.9791,517.5097,517.8406,6612.0
2022-11-29 09:45:00,532.15,532.81,531.07,532.65,6679.0,517.86,518.5023,516.809,518.3466,6679.0
2022-11-29 09:50:00,532.46,532.55,531.79,531.92,3984.0,518.1617,518.2493,517.5097,517.6362,3984.0
2022-11-29 09:55:00,531.88,531.92,530.73,531.24,3954.0,517.5973,517.6362,516.4782,516.9745,3954.0
2022-11-29 10:00:00,531.24,533.27,531.24,533.14,6487.0,516.9745,518.95,516.9745,518.8234,6487.0
2022-11-29 10:05:00,533.14,534.24,532.49,534.23,5629.0,518.8234,519.8939,518.1909,519.8842,5629.0
2022-11-29 10:10:00,534.22,535.0,533.86,535.0,4515.0,519.8744,520.6335,519.5241,520.6335,4515.0
2022-11-29 10:15:00,535.05,535.05,534.28,534.5,2476.0,520.6822,520.6822,519.9328,520.1469,2476.0
2022-11-29 10:20:00,534.78,534.86,533.02,533.03,3673.0,520.4194,520.4973,518.7067,518.7164,3673.0
2022-11-29 10:25:00,533.78,534.32,533.48,534.3,2401.0,519.4463,519.9718,519.1543,519.9523,2401.0
2022-11-29 10:30:00,534.31,534.46,533.73,533.82,1700.0,519.962,520.108,519.3976,519.4852,1700.0
2022-11-29 10:35:00,533.71,533.94,533.11,533.14,2700.0,519.3781,519.602,518.7942,518.8234,2700.0
2022-11-29 10:40:00,533.27,533.3,532.25,532.25,7485.0,518.95,518.9791,517.9573,517.9573,7485.0
2022-11-29 10:45:00,532.28,533.07,532.28,532.86,2000.0,517.9865,518.7553,517.9865,518.551,2000.0
2022-11-29 10:50:00,532.85,533.15,532.56,532.84,3935.0,518.5412,518.8332,518.259,518.5315,3935.0
2022-11-29 10:55:00,532.61,532.91,532.33,532.53,1916.0,518.3077,518.5996,518.0352,518.2298,1916.0
2022-11-29 11:00:00,532.75,533.05,532.21,533.05,3274.0,518.4439,518.7359,517.9184,518.7359,3274.0
2022-11-29 11:05:00,533.02,533.08,531.81,531.81,1992.0,518.7067,518.7651,517.5292,517.5292,1992.0
2022-11-29 11:10:00,531.25,531.89,531.24,531.53,4878.0,516.9842,517.607,516.9745,517.2567,4878.0
2022-11-29 11:15:00,531.77,531.95,531.16,531.75,3889.0,517.4902,517.6654,516.8966,517.4708,3889.0
2022-11-29 11:20:00,531.65,532.06,531.65,532.06,3900.0,517.3735,517.7724,517.3735,517.7724,3900.0
2022-11-29 11:25:00,532.03,532.24,531.55,531.64,2480.0,517.7432,517.9476,517.2761,517.3637,2480.0
2022-11-29 11:30:00,531.85,532.6,531.79,532.51,1300.0,517.5681,518.2979,517.5097,518.2104,1300.0
2022-11-29 11:35:00,532.29,532.32,531.62,531.94,2196.0,517.9963,518.0255,517.3443,517.6557,2196.0
2022-11-29 11:40:00,531.71,532.16,531.71,531.97,1236.0,517.4318,517.8698,517.4318,517.6849,1236.0
2022-11-29 11:45:00,532.0,532.39,531.8,532.39,1925.0,517.7141,518.0936,517.5194,518.0936,1925.0
2022-11-29 11:50:00,532.75,533.21,532.59,533.05,1400.0,518.4439,518.8916,518.2882,518.7359,1400.0
2022-11-29 11:55:00,533.16,533.3,532.86,533.14,1819.0,518.8429,518.9791,518.551,518.8234,1819.0
2022-11-29 12:00:00,533.13,533.13,532.38,532.6,1200.0,518.8137,518.8137,518.0839,518.2979,1200.0
2022-11-29 12:05:00,532.52,532.67,532.3,532.35,1600.0,518.2201,518.3661,518.006,518.0547,1600.0
2022-11-29 12:10:00,532.43,532.55,532.3,532.43,1600.0,518.1325,518.2493,518.006,518.1325,1600.0
2022-11-29 12:15:00,532.38,532.39,532.09,532.39,2034.0,518.0839,518.0936,517.8016,518.0936,2034.0
2022-11-29 12:20:00,532.4,532.4,532.03,532.07,1631.0,518.1033,518.1033,517.7432,517.7822,1631.0
2022-11-29 12:25:00,532.14,532.14,531.25,531.25,7673.0,517.8503,517.8503,516.9842,516.9842,7673.0
2022-11-29 12:30:00,531.11,531.19,530.36,530.78,3903.0,516.848,516.9258,516.1181,516.5268,3903.0
2022-11-29 12:35:00,530.86,531.2,530.8,530.89,2489.0,516.6047,516.9355,516.5463,516.6339,2489.0
2022-11-29 12:40:00,530.86,531.26,530.86,531.06,1300.0,516.6047,516.9939,516.6047,516.7993,1300.0
2022-11-29 12:45:00,531.06,531.11,530.17,530.17,13798.0,516.7993,516.848,515.9332,515.9332,13798.0
2022-11-29 12:50:00,530.02,530.26,529.5,529.76,3548.0,515.7872,516.0208,515.2812,515.5342,3548.0
2022-11-29 12:55:00,529.84,530.02,529.49,529.73,4579.0,515.6121,515.7872,515.2715,515.505,4579.0
2022-11-29 13:00:00,529.7,530.12,529.7,529.85,2269.0,515.4758,515.8845,515.4758,515.6218,2269.0
2022-11-29 13:05:00,529.89,530.41,529.61,530.02,2115.0,515.6607,516.1668,515.3882,515.7872,2115.0
2022-11-29 13:10:00,529.96,530.0,529.53,529.69,1800.0,515.7288,515.7678,515.3104,515.4661,1800.0
2022-11-29 13:15:00,529.76,529.91,529.51,529.91,1436.0,515.5342,515.6802,515.2909,515.6802,1436.0
2022-11-29 13:20:00,529.73,530.3,529.68,530.3,1943.0,515.505,516.0597,515.4564,516.0597,1943.0
2022-11-29 13:25:00,530.37,530.61,530.21,530.25,2991.0,516.1278,516.3614,515.9721,516.011,2991.0
2022-11-29 13:30:00,530.38,530.72,530.38,530.6,1661.0,516.1376,516.4684,516.1376,516.3516,1661.0
2022-11-29 13:35:00,530.86,531.26,530.73,531.13,4758.0,516.6047,516.9939,516.4782,516.8674,4758.0
2022-11-29 13:40:00,531.38,531.89,531.38,531.76,2000.0,517.1107,517.607,517.1107,517.4805,2000.0
2022-11-29 13:45:00,531.69,531.69,531.21,531.32,1800.0,517.4124,517.4124,516.9453,517.0523,1800.0
2022-11-29 13:50:00,531.26,531.35,531.11,531.35,1200.0,516.9939,517.0815,516.848,517.0815,1200.0
2022-11-29 13:55:00,531.58,531.73,531.18,531.56,3733.0,517.3053,517.4513,516.9161,517.2859,3733.0
2022-11-29 14:00:00,532.12,534.06,532.01,533.97,4982.0,517.8308,519.7187,517.7238,519.6312,4982.0
2022-11-29 14:05:00,534.08,534.7,533.74,534.54,6395.0,519.7382,520.3416,519.4073,520.1858,6395.0
2022-11-29 14:10:00,534.24,534.34,533.99,534.19,2338.0,519.8939,519.9912,519.6506,519.8452,2338.0
2022-11-29 14:15:00,534.32,534.33,534.04,534.26,1900.0,519.9718,519.9815,519.6993,519.9134,1900.0
2022-11-29 14:20:00,534.13,534.37,533.64,533.64,3495.0,519.7869,520.0204,519.31,519.31,3495.0
2022-11-29 14:25:00,533.74,533.86,533.47,533.63,3282.0,519.4073,519.5241,519.1446,519.3003,3282.0
2022-11-29 14:30:00,533.68,533.68,533.1,533.31,1550.0,519.3489,519.3489,518.7845,518.9889,1550.0
2022-11-29 14:35:00,533.1,533.2,532.77,533.17,4772.0,518.7845,518.8818,518.4634,518.8526,4772.0
2022-11-29 14:40:00,533.06,533.21,532.78,533.21,1826.0,518.7456,518.8916,518.4731,518.8916,1826.0
2022-11-29 14:45:00,533.17,533.53,533.1,533.27,3480.0,518.8526,519.203,518.7845,518.95,3480.0
2022-11-29 14:50:00,533.24,533.33,532.58,533.13,3576.0,518.9208,519.0083,518.2785,518.8137,3576.0
2022-11-29 14:55:00,533.25,533.47,533.1,533.38,1200.0,518.9305,519.1446,518.7845,519.057,1200.0
2022-11-29 15:00:00,533.3,533.3,532.78,533.03,1983.0,518.9791,518.9791,518.4731,518.7164,1983.0
2022-11-29 15:05:00,533.22,533.75,532.88,532.88,2715.0,518.9013,519.4171,518.5704,518.5704,2715.0
2022-11-29 15:10:00,532.94,533.38,532.77,533.17,2352.0,518.6288,519.057,518.4634,518.8526,2352.0
2022-11-29 15:15:00,533.1,533.53,532.62,532.77,3661.0,518.7845,519.203,518.3174,518.4634,3661.0
2022-11-29 15:20:00,533.08,533.55,532.77,532.88,3063.0,518.7651,519.2224,518.4634,518.5704,3063.0
2022-11-29 15:25:00,533.01,533.45,532.96,533.22,1809.0,518.6969,519.1251,518.6483,518.9013,1809.0
2022-11-29 15:30:00,533.44,533.44,533.02,533.31,2372.0,519.1154,519.1154,518.7067,518.9889,2372.0
2022-11-29 15:35:00,533.48,533.52,533.19,533.26,3700.0,519.1543,519.1932,518.8721,518.9402,3700.0
2022-11-29 15:40:00,533.24,533.61,533.01,533.38,6223.0,518.9208,519.2808,518.6969,519.057,6223.0
2022-11-29 15:45:00,533.27,533.27,532.56,532.92,7068.0,518.95,518.95,518.259,518.6093,7068.0
2022-11-29 15:50:00,533.02,533.21,532.14,532.14,9936.0,518.7067,518.8916,517.8503,517.8503,9936.0
2022-11-29 15:55:00,532.27,533.98,532.01,533.33,81718.0,517.9768,519.6409,517.7238,519.0083,81718.0
2022-11-30 09:30:00,531.97,535.02,531.02,533.51,16988.0,517.6849,520.653,516.7604,519.1835,16988.0
2022-11-30 09:35:00,533.5,533.5,529.28,530.62,11211.0,519.1738,519.1738,515.0671,516.3711,11211.0
2022-11-30 09:40:00,530.76,533.22,530.05,532.73,12122.0,516.5074,518.9013,515.8164,518.4245,12122.0
2022-11-30 09:45:00,533.5,534.14,532.82,533.41,3250.0,519.1738,519.7966,518.512,519.0862,3250.0
2022-11-30 09:50:00,533.27,533.76,532.07,532.32,7695.0,518.95,519.4268,517.7822,518.0255,7695.0
2022-11-30 09:55:00,532.32,532.32,530.25,531.45,6554.0,518.0255,518.0255,516.011,517.1788,6554.0
2022-11-30 10:00:00,531.37,532.65,530.64,531.97,7725.0,517.101,518.3466,516.3906,517.6849,7725.0
2022-11-30 10:05:00,531.97,532.0,530.49,531.69,6875.0,517.6849,517.7141,516.2446,517.4124,6875.0
2022-11-30 10:10:00,531.67,532.66,531.01,531.15,11400.0,517.3929,518.3563,516.7506,516.8869,11400.0
2022-11-30 10:15:00,531.15,531.15,530.18,530.35,9765.0,516.8869,516.8869,515.9429,516.1084,9765.0
2022-11-30 10:20:00,530.45,530.87,529.31,529.74,19605.0,516.2057,516.6144,515.0963,515.5147,19605.0
2022-11-30 10:25:00,529.83,529.83,528.57,529.52,6100.0,515.6023,515.6023,514.3762,515.3007,6100.0
2022-11-30 10:30:00,529.49,530.94,529.04,530.94,22501.0,515.2715,516.6825,514.8335,516.6825,22501.0
2022-11-30 10:35:00,530.96,531.37,530.89,531.37,3010.0,516.702,517.101,516.6339,517.101,3010.0
2022-11-30 10:40:00,531.39,531.69,531.29,531.69,2817.0,517.1204,517.4124,517.0231,517.4124,2817.0
2022-11-30 10:45:00,531.78,531.78,530.96,531.19,2430.0,517.5,517.5,516.702,516.9258,2430.0
2022-11-30 10:50:00,530.97,531.4,530.86,531.31,3936.0,516.7117,517.1302,516.6047,517.0426,3936.0
2022-11-30 10:55:00,531.39,531.88,531.39,531.71,1000.0,517.1204,517.5973,517.1204,517.4318,1000.0
2022-11-30 11:00:00,531.71,531.85,530.85,531.07,13588.0,517.4318,517.5681,516.5949,516.809,13588.0
2022-11-30 11:05:00,530.95,531.61,530.64,531.52,6968.0,516.6923,517.3345,516.3906,517.2469,6968.0
2022-11-30 11:10:00,531.47,532.05,531.28,531.48,5264.0,517.1983,517.7627,517.0134,517.208,5264.0
2022-11-30 11:15:00,531.28,532.24,531.15,532.24,6400.0,517.0134,517.9476,516.8869,517.9476,6400.0
2022-11-30 11:20:00,532.07,532.32,530.94,531.4,7300.0,517.7822,518.0255,516.6825,517.1302,7300.0
2022-11-30 11:25:00,531.29,532.47,531.28,532.3,9088.0,517.0231,518.1714,517.0134,518.006,9088.0
2022-11-30 11:30:00,532.32,532.9,531.96,532.62,9108.0,518.0255,518.5899,517.6751,518.3174,9108.0
2022-11-30 11:35:00,532.8,533.31,532.8,533.13,1950.0,518.4926,518.9889,518.4926,518.8137,1950.0
2022-11-30 11:40:00,532.84,533.79,532.82,533.79,4652.0,518.5315,519.456,518.512,519.456,4652.0
2022-11-30 11:45:00,533.32,533.37,532.51,532.51,4162.0,518.9986,519.0473,518.2104,518.2104,4162.0
2022-11-30 11:50:00,532.65,532.71,532.47,532.67,2008.0,518.3466,518.405,518.1714,518.3661,2008.0
2022-11-30 11:55:00,532.48,532.5,531.64,531.99,22248.0,518.1812,518.2006,517.3637,517.7043,22248.0
2022-11-30 12:00:00,531.98,532.49,531.92,532.49,3636.0,517.6946,518.1909,517.6362,518.1909,3636.0
2022-11-30 12:05:00,532.71,532.74,532.47,532.66,3847.0,518.405,518.4342,518.1714,518.3563,3847.0
2022-11-30 12:10:00,532.67,533.55,532.66,533.31,2210.0,518.3661,519.2224,518.3563,518.9889,2210.0
2022-11-30 12:15:00,533.6,534.04,533.43,533.62,1308.0,519.2711,519.6993,519.1057,519.2906,1308.0
2022-11-30 12:20:00,533.48,533.96,533.35,533.77,2306.0,519.1543,519.6214,519.0278,519.4365,2306.0
2022-11-30 12:25:00,533.85,533.89,533.84,533.88,496.0,519.5144,519.5533,519.5046,519.5436,496.0
2022-11-30 12:30:00,533.72,533.93,533.65,533.91,1478.0,519.3879,519.5922,519.3197,519.5728,1478.0
2022-11-30 12:35:00,533.87,533.87,533.53,533.53,2279.0,519.5338,519.5338,519.203,519.203,2279.0
2022-11-30 12:40:00,533.73,534.36,533.72,533.88,6056.0,519.3976,520.0107,519.3879,519.5436,6056.0
2022-11-30 12:45:00,533.94,534.4,533.93,534.25,704.0,519.602,520.0496,519.5922,519.9036,704.0
2022-11-30 12:50:00,534.51,535.07,534.09,534.88,4713.0,520.1567,520.7016,519.7479,520.5167,4713.0
2022-11-30 12:55:00,534.71,535.05,534.34,534.45,2059.0,520.3513,520.6822,519.9912,520.0983,2059.0
2022-11-30 13:00:00,534.62,535.66,534.62,535.66,4405.0,520.2637,521.2758,520.2637,521.2758,4405.0
2022-11-30 13:05:00,535.4,535.69,535.34,535.67,741.0,521.0228,521.305,520.9644,521.2855,741.0
2022-11-30 13:10:00,535.71,536.05,535.49,535.97,1000.0,521.3244,521.6553,521.1103,521.5774,1000.0
2022-11-30 13:15:00,536.19,536.26,535.92,536.02,1100.0,521.7915,521.8597,521.5288,521.6261,1100.0
2022-11-30 13:20:00,536.24,536.24,535.83,535.86,2303.0,521.8402,521.8402,521.4412,521.4704,2303.0
2022-11-30 13:25:00,536.02,536.02,535.3,535.3,1604.0,521.6261,521.6261,520.9254,520.9254,1604.0
2022-11-30 13:30:00,534.95,536.92,534.9,536.43,6916.0,520.5848,522.5019,520.5362,522.0251,6916.0
2022-11-30 13:35:00,536.79,539.19,536.79,538.55,10826.0,522.3754,524.711,522.3754,524.0882,10826.0
2022-11-30 13:40:00,538.88,539.43,537.91,538.13,19870.0,524.4093,524.9445,523.4654,523.6794,19870.0
2022-11-30 13:45:00,537.98,538.02,537.0,537.86,7941.0,523.5335,523.5724,522.5798,523.4167,7941.0
2022-11-30 13:50:00,537.63,538.19,537.61,538.19,1100.0,523.1929,523.7378,523.1734,523.7378,1100.0
2022-11-30 13:55:00,538.29,539.43,538.29,539.37,3248.0,523.8351,524.9445,523.8351,524.8861,3248.0
2022-11-30 14:00:00,539.98,539.98,539.06,539.38,2343.0,525.4798,525.4798,524.5845,524.8959,2343.0
2022-11-30 14:05:00,539.27,540.31,539.27,539.86,13047.0,524.7888,525.8009,524.7888,525.363,13047.0
2022-11-30 14:10:00,540.4,540.78,539.96,540.77,13204.0,525.8885,526.2583,525.4603,526.2486,13204.0
2022-11-30 14:15:00,540.73,542.15,540.73,542.15,7503.0,526.2096,527.5915,526.2096,527.5915,7503.0
2022-11-30 14:20:00,542.18,542.18,541.04,541.53,4403.0,527.6207,527.6207,526.5113,526.9881,4403.0
2022-11-30 14:25:00,541.22,541.94,541.22,541.82,5439.0,526.6865,527.3871,526.6865,527.2704,5439.0
2022-11-30 14:30:00,541.77,542.3,541.61,542.15,2492.0,527.2217,527.7375,527.066,527.5915,2492.0
2022-11-30 14:35:00,542.15,542.16,541.72,542.01,1819.0,527.5915,527.6012,527.173,527.4553,1819.0
2022-11-30 14:40:00,541.95,542.36,541.85,541.94,3605.0,527.3969,527.7959,527.2996,527.3871,3605.0
2022-11-30 14:45:00,542.0,542.87,541.78,542.74,3650.0,527.4455,528.2922,527.2314,528.1657,3650.0
2022-11-30 14:50:00,542.84,544.0,542.53,543.95,14184.0,528.263,529.3918,527.9613,529.3432,14184.0
2022-11-30 14:55:00,544.37,544.47,543.88,544.47,2802.0,529.7519,529.8492,529.275,529.8492,2802.0
2022-11-30 15:00:00,544.22,544.57,543.7,544.45,2888.0,529.6059,529.9465,529.0999,529.8297,2888.0
2022-11-30 15:05:00,544.61,545.33,544.5,544.82,3101.0,529.9854,530.6861,529.8784,530.1898,3101.0
2022-11-30 15:10:00,544.89,545.13,544.71,545.13,3792.0,530.2579,530.4915,530.0827,530.4915,3792.0
2022-11-30 15:15:00,544.96,545.66,544.8,545.27,6016.0,530.326,531.0072,530.1703,530.6277,6016.0
2022-11-30 15:20:00,545.13,546.44,545.11,546.38,9999.0,530.4915,531.7663,530.472,531.7079,9999.0
2022-11-30 15:25:00,546.36,546.69,545.98,546.69,12082.0,531.6884,532.0096,531.3186,532.0096,12082.0
2022-11-30 15:30:00,546.51,547.3,546.35,547.23,14308.0,531.8344,532.6032,531.6787,532.5351,14308.0
2022-11-30 15:35:00,547.26,547.7,546.05,546.54,14249.0,532.5643,532.9925,531.3868,531.8636,14249.0
2022-11-30 15:40:00,546.3,546.91,546.09,546.75,15558.0,531.6301,532.2237,531.4257,532.068,15558.0
2022-11-30 15:45:00,546.79,547.59,546.29,547.36,45926.0,532.1069,532.8854,531.6203,532.6616,45926.0
2022-11-30 15:50:00,547.71,549.29,547.66,549.29,41172.0,533.0022,534.5398,532.9535,534.5398,41172.0
2022-11-30 15:55:00,549.36,550.31,547.96,549.92,124222.0,534.6079,535.5324,533.2455,535.1528,124222.0
2022-12-01 09:30:00,552.13,558.04,552.13,553.78,27934.0,537.3035,543.0548,537.3035,538.9092,27934.0
2022-12-01 09:35:00,553.62,556.65,553.28,555.88,20549.0,538.7535,541.7021,538.4226,540.9528,20549.0
2022-12-01 09:40:00,555.81,555.81,548.92,548.92,17009.0,540.8847,540.8847,534.1797,534.1797,17009.0
2022-12-01 09:45:00,548.25,551.83,547.13,549.61,12772.0,533.5277,537.0116,532.4378,534.8512,12772.0
2022-12-01 09:50:00,550.31,551.02,548.71,549.64,13778.0,535.5324,536.2233,533.9753,534.8804,13778.0
2022-12-01 09:55:00,550.13,550.13,546.17,549.44,30500.0,535.3572,535.3572,531.5035,534.6857,30500.0
2022-12-01 10:00:00,549.62,549.62,544.48,545.27,9985.0,534.8609,534.8609,529.8589,530.6277,9985.0
2022-12-01 10:05:00,545.79,546.68,544.56,546.68,12178.0,531.1337,531.9998,529.9368,531.9998,12178.0
2022-12-01 10:10:00,546.01,549.27,545.26,549.27,6106.0,531.3478,534.5203,530.618,534.5203,6106.0
2022-12-01 10:15:00,549.43,549.43,546.08,546.92,9026.0,534.676,534.676,531.416,532.2334,9026.0
2022-12-01 10:20:00,546.11,547.23,545.45,545.45,7028.0,531.4452,532.5351,530.8029,530.8029,7028.0
2022-12-01 10:25:00,545.44,547.2,545.2,545.94,10791.0,530.7931,532.5059,530.5596,531.2797,10791.0
2022-12-01 10:30:00,545.96,546.35,544.73,545.64,6997.0,531.2992,531.6787,530.1022,530.9878,6997.0
2022-12-01 10:35:00,545.46,545.9,545.14,545.79,8035.0,530.8126,531.2408,530.5012,531.1337,8035.0
2022-12-01 10:40:00,545.71,545.97,544.57,545.13,9453.0,531.0559,531.3089,529.9465,530.4915,9453.0
2022-12-01 10:45:00,545.93,547.05,545.42,546.54,4028.0,531.27,532.3599,530.7737,531.8636,4028.0
2022-12-01 10:50:00,546.92,547.38,546.73,547.04,2190.0,532.2334,532.6811,532.0485,532.3502,2190.0
2022-12-01 10:55:00,547.08,548.31,546.91,548.31,3223.0,532.3891,533.5861,532.2237,533.5861,3223.0
2022-12-01 11:00:00,548.41,549.43,547.07,548.01,3200.0,533.6834,534.676,532.3794,533.2941,3200.0
2022-12-01 11:05:00,547.91,548.3,546.8,548.24,2856.0,533.1968,533.5763,532.1166,533.518,2856.0
2022-12-01 11:10:00,547.49,548.49,547.12,547.25,7705.0,532.7881,533.7612,532.428,532.5545,7705.0
2022-12-01 11:15:00,547.02,547.45,546.57,546.72,4884.0,532.3307,532.7492,531.8928,532.0388,4884.0
2022-12-01 11:20:00,546.72,548.15,546.55,547.68,5524.0,532.0388,533.4304,531.8733,532.973,5524.0
2022-12-01 11:25:00,547.7,547.7,546.69,547.04,3108.0,532.9925,532.9925,532.0096,532.3502,3108.0
2022-12-01 11:30:00,547.03,547.74,546.04,546.56,7857.0,532.3405,533.0314,531.377,531.8831,7857.0
2022-12-01 11:35:00,546.31,546.99,545.97,545.97,2901.0,531.6398,532.3015,531.3089,531.3089,2901.0
2022-12-01 11:40:00,546.41,546.97,545.93,546.15,8458.0,531.7371,532.2821,531.27,531.4841,8458.0
2022-12-01 11:45:00,546.15,546.33,545.13,545.87,43893.0,531.4841,531.6592,530.4915,531.2116,43893.0
2022-12-01 11:50:00,546.29,546.29,545.07,545.38,5373.0,531.6203,531.6203,530.4331,530.7348,5373.0
2022-12-01 11:55:00,545.0,545.97,544.65,545.97,11400.0,530.365,531.3089,530.0244,531.3089,11400.0
2022-12-01 12:00:00,545.96,546.65,545.54,546.04,3491.0,531.2992,531.9707,530.8905,531.377,3491.0
2022-12-01 12:05:00,545.94,546.22,545.15,545.2,2100.0,531.2797,531.5522,530.5109,530.5596,2100.0
2022-12-01 12:10:00,545.19,545.6,545.12,545.53,3264.0,530.5499,530.9489,530.4817,530.8807,3264.0
2022-12-01 12:15:00,545.4,545.93,545.39,545.87,2706.0,530.7542,531.27,530.7445,531.2116,2706.0
2022-12-01 12:20:00,546.06,546.4,545.43,546.39,2949.0,531.3965,531.7274,530.7834,531.7176,2949.0
2022-12-01 12:25:00,546.43,547.42,546.42,546.76,2051.0,531.7566,532.72,531.7468,532.0777,2051.0
2022-12-01 12:30:00,546.89,547.22,546.69,547.11,5213.0,532.2042,532.5253,532.0096,532.4183,5213.0
2022-12-01 12:35:00,547.97,547.99,547.03,547.11,2490.0,533.2552,533.2747,532.3405,532.4183,2490.0
2022-12-01 12:40:00,547.02,547.42,546.97,547.27,925.0,532.3307,532.72,532.2821,532.574,925.0
2022-12-01 12:45:00,547.06,547.25,546.07,546.1,10323.0,532.3696,532.5545,531.4062,531.4354,10323.0
2022-12-01 12:50:00,546.11,546.94,545.64,546.86,3660.0,531.4452,532.2529,530.9878,532.175,3660.0
2022-12-01 12:55:00,546.74,547.53,546.66,547.43,4001.0,532.0582,532.827,531.9804,532.7297,4001.0
2022-12-01 13:00:00,547.52,548.37,547.52,548.05,4370.0,532.8173,533.6445,532.8173,533.3331,4370.0
2022-12-01 13:05:00,548.15,548.59,548.13,548.28,1862.0,533.4304,533.8586,533.4109,533.5569,1862.0
2022-12-01 13:10:00,548.48,548.56,547.95,547.98,2400.0,533.7515,533.8294,533.2357,533.2649,2400.0
2022-12-01 13:15:00,547.82,547.96,546.85,547.13,12170.0,533.1092,533.2455,532.1653,532.4378,12170.0
2022-12-01 13:20:00,547.01,547.42,546.57,546.57,1529.0,532.321,532.72,531.8928,531.8928,1529.0
2022-12-01 13:25:00,546.56,546.78,546.19,546.42,1500.0,531.8831,532.0972,531.523,531.7468,1500.0
2022-12-01 13:30:00,546.15,546.72,545.91,546.17,4387.0,531.4841,532.0388,531.2505,531.5035,4387.0
2022-12-01 13:35:00,546.07,546.51,545.96,546.37,1977.0,531.4062,531.8344,531.2992,531.6982,1977.0
2022-12-01 13:40:00,546.37,547.02,546.29,546.33,4260.0,531.6982,532.3307,531.6203,531.6592,4260.0
2022-12-01 13:45:00,546.73,547.04,546.46,546.96,3074.0,532.0485,532.3502,531.7858,532.2723,3074.0
2022-12-01 13:50:00,547.19,547.84,546.97,547.15,4717.0,532.4962,533.1287,532.2821,532.4572,4717.0
2022-12-01 13:55:00,547.0,547.3,546.92,547.0,1300.0,532.3113,532.6032,532.2334,532.3113,1300.0
2022-12-01 14:00:00,547.13,547.63,547.0,547.0,13249.0,532.4378,532.9243,532.3113,532.3113,13249.0
2022-12-01 14:05:00,546.91,547.24,546.9,547.11,4431.0,532.2237,532.5448,532.2139,532.4183,4431.0
2022-12-01 14:10:00,547.26,547.77,547.05,547.77,2552.0,532.5643,533.0606,532.3599,533.0606,2552.0
2022-12-01 14:15:00,547.75,548.45,547.54,548.45,3204.0,533.0411,533.7223,532.8368,533.7223,3204.0
2022-12-01 14:20:00,548.37,548.6,547.9,548.41,13022.0,533.6445,533.8683,533.1871,533.6834,13022.0
2022-12-01 14:25:00,548.73,549.13,548.68,548.76,2288.0,533.9948,534.3841,533.9461,534.024,2288.0
2022-12-01 14:30:00,548.85,549.13,548.85,549.06,4994.0,534.1116,534.3841,534.1116,534.3159,4994.0
2022-12-01 14:35:00,548.93,549.03,548.66,548.97,4093.0,534.1894,534.2867,533.9267,534.2284,4093.0
2022-12-01 14:40:00,548.91,549.01,547.99,548.35,2418.0,534.17,534.2673,533.2747,533.625,2418.0
2022-12-01 14:45:00,548.39,548.69,547.93,548.69,7869.0,533.6639,533.9559,533.2163,533.9559,7869.0
2022-12-01 14:50:00,548.73,549.36,548.72,549.36,9898.0,533.9948,534.6079,533.9851,534.6079,9898.0
2022-12-01 14:55:00,549.0,549.18,548.11,548.15,31023.0,534.2575,534.4327,533.3914,533.4304,31023.0
2022-12-01 15:00:00,548.27,548.77,548.25,548.63,2717.0,533.5472,534.0337,533.5277,533.8975,2717.0
2022-12-01 15:05:00,548.47,548.76,548.33,548.38,2238.0,533.7418,534.024,533.6055,533.6542,2238.0
2022-12-01 15:10:00,548.13,548.45,547.93,548.1,5919.0,533.4109,533.7223,533.2163,533.3817,5919.0
2022-12-01 15:15:00,548.12,548.7,547.91,548.61,8832.0,533.4012,533.9656,533.1968,533.878,8832.0
2022-12-01 15:20:00,548.51,548.51,548.0,548.14,2809.0,533.7807,533.7807,533.2844,533.4206,2809.0
2022-12-01 15:25:00,548.14,548.47,547.97,548.18,3755.0,533.4206,533.7418,533.2552,533.4596,3755.0
2022-12-01 15:30:00,548.31,548.84,548.22,548.76,2481.0,533.5861,534.1018,533.4985,534.024,2481.0
2022-12-01 15:35:00,548.72,549.02,548.52,549.02,6059.0,533.9851,534.277,533.7904,534.277,6059.0
2022-12-01 15:40:00,549.03,549.58,548.87,549.58,4025.0,534.2867,534.822,534.131,534.822,4025.0
2022-12-01 15:45:00,549.52,549.63,548.82,549.26,12415.0,534.7636,534.8706,534.0824,534.5106,12415.0
2022-12-01 15:50:00,549.42,549.51,547.95,548.78,32377.0,534.6663,534.7539,533.2357,534.0435,32377.0
2022-12-01 15:55:00,548.72,549.62,547.75,548.72,78057.0,533.9851,534.8609,533.0411,533.9851,78057.0
2022-12-02 09:30:00,546.63,550.72,546.63,550.18,19344.0,531.9512,535.9314,531.9512,535.4059,19344.0
2022-12-02 09:35:00,550.23,550.47,547.44,547.45,8522.0,535.4545,535.6881,532.7394,532.7492,8522.0
2022-12-02 09:40:00,546.42,546.42,545.06,546.35,6791.0,531.7468,531.7468,530.4234,531.6787,6791.0
2022-12-02 09:45:00,546.39,547.36,546.34,547.36,5331.0,531.7176,532.6616,531.669,532.6616,5331.0
2022-12-02 09:50:00,547.06,547.37,546.57,547.29,5301.0,532.3696,532.6713,531.8928,532.5935,5301.0
2022-12-02 09:55:00,547.14,548.74,546.11,546.33,11629.0,532.4475,534.0045,531.4452,531.6592,11629.0
2022-12-02 10:00:00,547.14,547.14,545.95,546.17,2203.0,532.4475,532.4475,531.2895,531.5035,2203.0
2022-12-02 10:05:00,546.01,547.8,545.56,546.65,4022.0,531.3478,533.0898,530.9099,531.9707,4022.0
2022-12-02 10:10:00,546.11,546.11,546.1,546.1,309.0,531.4452,531.4452,531.4354,531.4354,309.0
2022-12-02 10:15:00,546.38,547.51,545.76,546.81,5550.0,531.7079,532.8076,531.1046,532.1264,5550.0
2022-12-02 10:20:00,546.73,546.8,546.35,546.36,1600.0,532.0485,532.1166,531.6787,531.6884,1600.0
2022-12-02 10:25:00,546.41,546.82,546.05,546.3,4200.0,531.7371,532.1361,531.3868,531.6301,4200.0
2022-12-02 10:30:00,546.26,547.79,546.26,547.79,5268.0,531.5911,533.08,531.5911,533.08,5268.0
2022-12-02 10:35:00,547.65,548.21,547.35,547.38,3707.0,532.9438,533.4888,532.6519,532.6811,3707.0
2022-12-02 10:40:00,547.53,548.35,547.53,548.22,2800.0,532.827,533.625,532.827,533.4985,2800.0
2022-12-02 10:45:00,548.18,548.68,547.84,547.96,8477.0,533.4596,533.9461,533.1287,533.2455,8477.0
2022-12-02 10:50:00,547.9,548.0,547.77,547.77,1100.0,533.1871,533.2844,533.0606,533.0606,1100.0
2022-12-02 10:55:00,547.98,547.98,547.73,547.73,300.0,533.2649,533.2649,533.0217,533.0217,300.0
2022-12-02 11:00:00,547.46,547.46,546.67,546.67,3016.0,532.7589,532.7589,531.9901,531.9901,3016.0
2022-12-02 11:05:00,546.67,546.67,546.49,546.49,200.0,531.9901,531.9901,531.815,531.815,200.0
2022-12-02 11:10:00,545.98,546.03,545.57,546.03,1600.0,531.3186,531.3673,530.9197,531.3673,1600.0
2022-12-02 11:15:00,546.28,546.28,544.8,544.94,8330.0,531.6106,531.6106,530.1703,530.3066,8330.0
2022-12-02 11:20:00,544.63,545.15,544.56,544.92,3523.0,530.0049,530.5109,529.9368,530.2871,3523.0
2022-12-02 11:25:00,544.83,545.06,543.79,544.61,4558.0,530.1995,530.4234,529.1875,529.9854,4558.0
2022-12-02 11:30:00,544.87,544.87,544.6,544.67,400.0,530.2385,530.2385,529.9757,530.0438,400.0
2022-12-02 11:35:00,544.95,545.38,544.89,544.99,3806.0,530.3163,530.7348,530.2579,530.3552,3806.0
2022-12-02 11:40:00,545.17,545.65,545.17,545.47,900.0,530.5304,530.9975,530.5304,530.8223,900.0
2022-12-02 11:45:00,545.76,545.79,545.29,545.44,1891.0,531.1046,531.1337,530.6472,530.7931,1891.0
2022-12-02 11:50:00,545.44,545.44,545.44,545.44,0.0,530.7931,530.7931,530.7931,530.7931,0.0
2022-12-02 11:55:00,546.16,546.16,545.7,545.7,533.0,531.4938,531.4938,531.0462,531.0462,533.0
2022-12-02 12:00:00,545.69,545.97,545.65,545.66,1300.0,531.0364,531.3089,530.9975,531.0072,1300.0
2022-12-02 12:05:00,545.79,546.15,545.64,546.13,2878.0,531.1337,531.4841,530.9878,531.4646,2878.0
2022-12-02 12:10:00,546.55,546.57,546.0,546.03,4055.0,531.8733,531.8928,531.3381,531.3673,4055.0
2022-12-02 12:15:00,545.66,545.95,545.25,545.95,500.0,531.0072,531.2895,530.6082,531.2895,500.0
2022-12-02 12:20:00,546.07,546.2,545.92,546.0,600.0,531.4062,531.5327,531.2603,531.3381,600.0
2022-12-02 12:25:00,545.93,545.93,545.22,545.32,900.0,531.27,531.27,530.5791,530.6764,900.0
2022-12-02 12:30:00,545.57,545.9,545.29,545.58,2056.0,530.9197,531.2408,530.6472,530.9294,2056.0
2022-12-02 12:35:00,545.29,545.45,545.0,545.0,1311.0,530.6472,530.8029,530.365,530.365,1311.0
2022-12-02 12:40:00,545.23,545.53,545.08,545.44,1332.0,530.5888,530.8807,530.4428,530.7931,1332.0
2022-12-02 12:45:00,545.59,545.59,544.87,544.88,1316.0,530.9391,530.9391,530.2385,530.2482,1316.0
2022-12-02 12:50:00,545.13,545.13,545.0,545.0,427.0,530.4915,530.4915,530.365,530.365,427.0
2022-12-02 12:55:00,544.86,545.37,544.69,544.69,795.0,530.2287,530.725,530.0633,530.0633,795.0
2022-12-02 13:00:00,544.66,544.95,544.63,544.95,1926.0,530.0341,530.3163,530.0049,530.3163,1926.0
2022-12-02 13:05:00,545.0,545.46,545.0,545.44,2446.0,530.365,530.8126,530.365,530.7931,2446.0
2022-12-02 13:10:00,545.42,546.07,545.42,546.07,1966.0,530.7737,531.4062,530.7737,531.4062,1966.0
2022-12-02 13:15:00,545.74,546.01,545.08,545.08,8140.0,531.0851,531.3478,530.4428,530.4428,8140.0
2022-12-02 13:20:00,545.06,545.13,544.86,545.13,700.0,530.4234,530.4915,530.2287,530.4915,700.0
2022-12-02 13:25:00,545.02,545.11,544.91,545.11,501.0,530.3844,530.472,530.2774,530.472,501.0
2022-12-02 13:30:00,545.26,545.28,545.18,545.19,870.0,530.618,530.6374,530.5401,530.5499,870.0
2022-12-02 13:35:00,545.39,545.46,544.76,544.88,1900.0,530.7445,530.8126,530.1314,530.2482,1900.0
2022-12-02 13:40:00,544.99,545.29,544.99,545.29,600.0,530.3552,530.6472,530.3552,530.6472,600.0
2022-12-02 13:45:00,545.28,545.67,544.87,545.34,2700.0,530.6374,531.017,530.2385,530.6958,2700.0
2022-12-02 13:50:00,545.39,545.54,545.19,545.54,619.0,530.7445,530.8905,530.5499,530.8905,619.0
2022-12-02 13:55:00,545.4,545.46,545.27,545.46,700.0,530.7542,530.8126,530.6277,530.8126,700.0
2022-12-02 14:00:00,545.65,545.65,545.43,545.46,906.0,530.9975,530.9975,530.7834,530.8126,906.0
2022-12-02 14:05:00,545.5,545.5,545.14,545.18,1147.0,530.8515,530.8515,530.5012,530.5401,1147.0
2022-12-02 14:10:00,545.14,545.35,544.99,545.24,700.0,530.5012,530.7056,530.3552,530.5985,700.0
2022-12-02 14:15:00,546.01,546.01,545.72,545.94,1020.0,531.3478,531.3478,531.0656,531.2797,1020.0
2022-12-02 14:20:00,545.92,545.94,545.79,545.81,1139.0,531.2603,531.2797,531.1337,531.1532,1139.0
2022-12-02 14:25:00,545.95,545.98,545.59,545.59,1200.0,531.2895,531.3186,530.9391,530.9391,1200.0
2022-12-02 14:30:00,545.5,545.85,545.48,545.78,800.0,530.8515,531.1921,530.8321,531.124,800.0
2022-12-02 14:35:00,545.93,546.2,545.73,545.74,3330.0,531.27,531.5327,531.0754,531.0851,3330.0
2022-12-02 14:40:00,545.76,545.76,545.63,545.63,400.0,531.1046,531.1046,530.978,530.978,400.0
2022-12-02 14:45:00,546.05,546.5,546.04,546.5,1426.0,531.3868,531.8247,531.377,531.8247,1426.0
2022-12-02 14:50:00,546.5,546.5,546.5,546.5,0.0,531.8247,531.8247,531.8247,531.8247,0.0
2022-12-02 14:55:00,547.18,547.71,547.17,547.52,788.0,532.4864,533.0022,532.4767,532.8173,788.0
2022-12-02 15:00:00,547.65,547.93,547.59,547.93,900.0,532.9438,533.2163,532.8854,533.2163,900.0
2022-12-02 15:05:00,547.81,548.1,547.54,548.1,1903.0,533.0995,533.3817,532.8368,533.3817,1903.0
2022-12-02 15:10:00,548.05,548.11,547.33,547.72,7036.0,533.3331,533.3914,532.6324,533.0119,7036.0
2022-12-02 15:15:00,547.69,547.91,547.45,547.45,2200.0,532.9827,533.1968,532.7492,532.7492,2200.0
2022-12-02 15:20:00,547.25,547.25,546.67,546.67,3337.0,532.5545,532.5545,531.9901,531.9901,3337.0
2022-12-02 15:25:00,546.57,546.58,545.97,546.11,4182.0,531.8928,531.9025,531.3089,531.4452,4182.0
2022-12-02 15:30:00,546.02,546.22,545.22,545.22,7479.0,531.3576,531.5522,530.5791,530.5791,7479.0
2022-12-02 15:35:00,545.4,545.4,544.75,545.0,3569.0,530.7542,530.7542,530.1217,530.365,3569.0
2022-12-02 15:40:00,545.18,545.87,544.92,545.87,5501.0,530.5401,531.2116,530.2871,531.2116,5501.0
2022-12-02 15:45:00,545.64,545.64,544.46,544.78,4606.0,530.9878,530.9878,529.8395,530.1509,4606.0
2022-12-02 15:50:00,544.77,545.76,544.26,545.45,4287.0,530.1411,531.1046,529.6448,530.8029,4287.0
2022-12-02 15:55:00,545.61,546.97,545.61,546.88,14584.0,530.9586,532.2821,530.9586,532.1945,14584.0
2022-12-05 09:30:00,541.32,545.06,540.22,545.06,7961.0,526.7838,530.4234,525.7133,530.4234,7961.0
2022-12-05 09:35:00,545.36,546.37,543.66,546.01,4099.0,530.7153,531.6982,529.0609,531.3478,4099.0
2022-12-05 09:40:00,546.01,546.85,544.34,544.88,4992.0,531.3478,532.1653,529.7227,530.2482,4992.0
2022-12-05 09:45:00,544.19,545.07,543.62,544.92,6178.0,529.5767,530.4331,529.022,530.2871,6178.0
2022-12-05 09:50:00,544.05,544.58,543.32,544.22,2936.0,529.4405,529.9562,528.7301,529.6059,2936.0
2022-12-05 09:55:00,544.31,545.51,544.31,544.99,1600.0,529.6935,530.8613,529.6935,530.3552,1600.0
2022-12-05 10:00:00,544.04,546.1,543.79,546.1,1968.0,529.4307,531.4354,529.1875,531.4354,1968.0
2022-12-05 10:05:00,546.05,547.07,546.05,547.07,2300.0,531.3868,532.3794,531.3868,532.3794,2300.0
2022-12-05 10:10:00,547.17,548.07,547.16,548.07,2111.0,532.4767,533.3525,532.467,533.3525,2111.0
2022-12-05 10:15:00,547.6,547.89,547.12,547.61,1300.0,532.8951,533.1774,532.428,532.9049,1300.0
2022-12-05 10:20:00,547.71,547.87,546.39,547.55,2760.0,533.0022,533.1579,531.7176,532.8465,2760.0
2022-12-05 10:25:00,547.75,548.39,547.61,548.1,2900.0,533.0411,533.6639,532.9049,533.3817,2900.0
2022-12-05 10:30:00,548.15,549.22,548.07,549.22,1600.0,533.4304,534.4716,533.3525,534.4716,1600.0
2022-12-05 10:35:00,549.12,549.25,548.68,548.93,1857.0,534.3743,534.5008,533.9461,534.1894,1857.0
2022-12-05 10:40:00,548.93,549.04,547.96,548.01,2623.0,534.1894,534.2965,533.2455,533.2941,2623.0
2022-12-05 10:45:00,548.29,548.37,547.42,547.6,2600.0,533.5666,533.6445,532.72,532.8951,2600.0
2022-12-05 10:50:00,547.52,547.75,547.2,547.54,2279.0,532.8173,533.0411,532.5059,532.8368,2279.0
2022-12-05 10:55:00,547.67,548.1,547.45,547.95,4541.0,532.9633,533.3817,532.7492,533.2357,4541.0
2022-12-05 11:00:00,547.79,548.12,547.36,547.74,3289.0,533.08,533.4012,532.6616,533.0314,3289.0
2022-12-05 11:05:00,547.68,548.38,547.68,548.25,5531.0,532.973,533.6542,532.973,533.5277,5531.0
2022-12-05 11:10:00,548.15,549.22,548.14,548.97,4050.0,533.4304,534.4716,533.4206,534.2284,4050.0
2022-12-05 11:15:00,549.14,549.25,548.37,548.48,2165.0,534.3938,534.5008,533.6445,533.7515,2165.0
2022-12-05 11:20:00,548.78,548.99,548.26,548.97,1811.0,534.0435,534.2478,533.5374,534.2284,1811.0
2022-12-05 11:25:00,548.93,549.86,548.71,548.88,2300.0,534.1894,535.0945,533.9753,534.1408,2300.0
2022-12-05 11:30:00,548.74,549.38,548.6,549.38,3699.0,534.0045,534.6273,533.8683,534.6273,3699.0
2022-12-05 11:35:00,549.21,550.18,549.05,550.18,4975.0,534.4619,535.4059,534.3062,535.4059,4975.0
2022-12-05 11:40:00,550.12,550.38,549.98,550.23,2095.0,535.3475,535.6005,535.2112,535.4545,2095.0
2022-12-05 11:45:00,550.25,550.3,549.93,550.2,3359.0,535.474,535.5226,535.1626,535.4253,3359.0
2022-12-05 11:50:00,550.5,550.62,550.15,550.61,1300.0,535.7173,535.834,535.3767,535.8243,1300.0
2022-12-05 11:55:00,550.08,550.16,549.6,549.6,2032.0,535.3085,535.3864,534.8414,534.8414,2032.0
2022-12-05 12:00:00,549.68,549.89,549.46,549.53,1285.0,534.9193,535.1236,534.7052,534.7733,1285.0
2022-12-05 12:05:00,549.13,549.67,549.03,549.3,955.0,534.3841,534.9096,534.2867,534.5495,955.0
2022-12-05 12:10:00,549.3,549.71,549.08,549.29,1500.0,534.5495,534.9485,534.3354,534.5398,1500.0
2022-12-05 12:15:00,549.33,549.58,548.85,549.49,2600.0,534.5787,534.822,534.1116,534.7344,2600.0
2022-12-05 12:20:00,549.23,549.39,548.98,549.39,985.0,534.4814,534.6371,534.2381,534.6371,985.0
2022-12-05 12:25:00,549.19,549.56,548.84,548.94,5338.0,534.4424,534.8025,534.1018,534.1992,5338.0
2022-12-05 12:30:00,548.68,548.68,547.41,547.41,1100.0,533.9461,533.9461,532.7102,532.7102,1100.0
2022-12-05 12:35:00,547.38,547.95,547.38,547.95,460.0,532.6811,533.2357,532.6811,533.2357,460.0
2022-12-05 12:40:00,547.83,547.83,547.7,547.76,505.0,533.119,533.119,532.9925,533.0508,505.0
2022-12-05 12:45:00,547.69,547.92,547.69,547.78,800.0,532.9827,533.2066,532.9827,533.0703,800.0
2022-12-05 12:50:00,547.88,548.64,547.69,548.49,1516.0,533.1676,533.9072,532.9827,533.7612,1516.0
2022-12-05 12:55:00,548.41,548.6,548.23,548.23,1557.0,533.6834,533.8683,533.5082,533.5082,1557.0
2022-12-05 13:00:00,548.47,549.05,548.42,548.88,1214.0,533.7418,534.3062,533.6931,534.1408,1214.0
2022-12-05 13:05:00,549.06,549.31,548.22,548.36,7236.0,534.3159,534.5592,533.4985,533.6347,7236.0
2022-12-05 13:10:00,548.5,549.18,548.39,549.02,2554.0,533.771,534.4327,533.6639,534.277,2554.0
2022-12-05 13:15:00,548.69,549.16,548.69,549.16,1936.0,533.9559,534.4133,533.9559,534.4133,1936.0
2022-12-05 13:20:00,549.0,549.15,548.83,549.1,1000.0,534.2575,534.4035,534.0921,534.3549,1000.0
2022-12-05 13:25:00,549.02,549.04,548.05,548.05,4806.0,534.277,534.2965,533.3331,533.3331,4806.0
2022-12-05 13:30:00,547.86,548.45,547.86,548.19,1225.0,533.1482,533.7223,533.1482,533.4693,1225.0
2022-12-05 13:35:00,548.29,548.36,547.83,548.36,1351.0,533.5666,533.6347,533.119,533.6347,1351.0
2022-12-05 13:40:00,548.41,548.41,548.04,548.12,900.0,533.6834,533.6834,533.3233,533.4012,900.0
2022-12-05 13:45:00,548.2,548.38,548.2,548.3,800.0,533.479,533.6542,533.479,533.5763,800.0
2022-12-05 13:50:00,547.97,548.11,547.9,548.11,769.0,533.2552,533.3914,533.1871,533.3914,769.0
2022-12-05 13:55:00,548.08,548.08,547.38,547.4,740.0,533.3623,533.3623,532.6811,532.7005,740.0
2022-12-05 14:00:00,547.15,547.16,546.4,546.79,2335.0,532.4572,532.467,531.7274,532.1069,2335.0
2022-12-05 14:05:00,546.62,546.67,546.09,546.24,3700.0,531.9415,531.9901,531.4257,531.5717,3700.0
2022-12-05 14:10:00,546.3,546.41,546.1,546.13,2628.0,531.6301,531.7371,531.4354,531.4646,2628.0
2022-12-05 14:15:00,546.15,546.42,545.95,546.42,2959.0,531.4841,531.7468,531.2895,531.7468,2959.0
2022-12-05 14:20:00,546.16,546.71,545.86,545.86,2164.0,531.4938,532.029,531.2019,531.2019,2164.0
2022-12-05 14:25:00,546.19,546.43,546.16,546.29,937.0,531.523,531.7566,531.4938,531.6203,937.0
2022-12-05 14:30:00,546.32,546.32,546.17,546.25,365.0,531.6495,531.6495,531.5035,531.5814,365.0
2022-12-05 14:35:00,546.29,546.82,546.11,546.82,2824.0,531.6203,532.1361,531.4452,532.1361,2824.0
2022-12-05 14:40:00,546.66,546.66,546.01,546.03,2435.0,531.9804,531.9804,531.3478,531.3673,2435.0
2022-12-05 14:45:00,546.33,546.91,546.32,546.87,2329.0,531.6592,532.2237,531.6495,532.1847,2329.0
2022-12-05 14:50:00,546.87,547.16,546.77,547.1,2199.0,532.1847,532.467,532.0874,532.4086,2199.0
2022-12-05 14:55:00,547.07,547.55,547.05,547.29,2732.0,532.3794,532.8465,532.3599,532.5935,2732.0
2022-12-05 15:00:00,547.28,547.62,546.93,547.04,2400.0,532.5837,532.9146,532.2431,532.3502,2400.0
2022-12-05 15:05:00,547.1,547.66,547.1,547.57,2700.0,532.4086,532.9535,532.4086,532.8659,2700.0
2022-12-05 15:10:00,547.52,548.46,547.45,548.27,3365.0,532.8173,533.732,532.7492,533.5472,3365.0
2022-12-05 15:15:00,548.3,548.9,548.22,548.5,4689.0,533.5763,534.1602,533.4985,533.771,4689.0
2022-12-05 15:20:00,548.41,548.41,547.96,547.98,2442.0,533.6834,533.6834,533.2455,533.2649,2442.0
2022-12-05 15:25:00,547.87,547.89,546.75,546.75,4357.0,533.1579,533.1774,532.068,532.068,4357.0
2022-12-05 15:30:00,546.85,547.23,546.69,546.9,5833.0,532.1653,532.5351,532.0096,532.2139,5833.0
2022-12-05 15:35:00,547.0,547.03,546.3,546.46,4308.0,532.3113,532.3405,531.6301,531.7858,4308.0
2022-12-05 15:40:00,546.3,547.08,545.98,547.08,4435.0,531.6301,532.3891,531.3186,532.3891,4435.0
2022-12-05 15:45:00,546.9,547.24,546.81,546.89,4633.0,532.2139,532.5448,532.1264,532.2042,4633.0
2022-12-05 15:50:00,546.82,547.53,546.74,547.25,9816.0,532.1361,532.827,532.0582,532.5545,9816.0
2022-12-05 15:55:00,547.36,547.97,547.28,547.38,25950.0,532.6616,533.2552,532.5837,532.6811,25950.0
2022-12-06 09:30:00,546.54,549.19,545.86,548.98,6441.0,531.8636,534.4424,531.2019,534.2381,6441.0
2022-12-06 09:35:00,549.11,549.86,547.8,549.86,6841.0,534.3646,535.0945,533.0898,535.0945,6841.0
2022-12-06 09:40:00,549.89,551.24,548.81,549.6,9324.0,535.1236,536.4374,534.0727,534.8414,9324.0
2022-12-06 09:45:00,550.13,550.6,549.14,550.28,2238.0,535.3572,535.8146,534.3938,535.5032,2238.0
2022-12-06 09:50:00,550.18,550.58,550.18,550.58,400.0,535.4059,535.7951,535.4059,535.7951,400.0
2022-12-06 09:55:00,551.22,551.24,549.63,550.35,10340.0,536.4179,536.4374,534.8706,535.5713,10340.0
2022-12-06 10:00:00,550.65,550.65,548.28,548.31,2700.0,535.8632,535.8632,533.5569,533.5861,2700.0
2022-12-06 10:05:00,547.76,550.08,547.76,549.19,3070.0,533.0508,535.3085,533.0508,534.4424,3070.0
2022-12-06 10:10:00,549.06,549.39,548.48,548.49,4752.0,534.3159,534.6371,533.7515,533.7612,4752.0
2022-12-06 10:15:00,548.43,548.45,546.81,547.9,5075.0,533.7029,533.7223,532.1264,533.1871,5075.0
2022-12-06 10:20:00,547.33,547.69,546.21,547.19,7465.0,532.6324,532.9827,531.5425,532.4962,7465.0
2022-12-06 10:25:00,547.67,547.68,546.26,546.4,2666.0,532.9633,532.973,531.5911,531.7274,2666.0
2022-12-06 10:30:00,546.87,547.05,546.85,547.04,623.0,532.1847,532.3599,532.1653,532.3502,623.0
2022-12-06 10:35:00,546.62,546.95,546.31,546.95,2700.0,531.9415,532.2626,531.6398,532.2626,2700.0
2022-12-06 10:40:00,546.64,547.33,546.56,547.01,2704.0,531.9609,532.6324,531.8831,532.321,2704.0
2022-12-06 10:45:00,547.94,547.95,546.92,546.92,2961.0,533.226,533.2357,532.2334,532.2334,2961.0
2022-12-06 10:50:00,547.07,547.4,547.06,547.4,400.0,532.3794,532.7005,532.3696,532.7005,400.0
2022-12-06 10:55:00,546.91,547.24,545.02,545.35,10755.0,532.2237,532.5448,530.3844,530.7056,10755.0
2022-12-06 11:00:00,545.99,546.22,545.25,545.25,3664.0,531.3284,531.5522,530.6082,530.6082,3664.0
2022-12-06 11:05:00,544.93,545.17,544.14,544.14,3000.0,530.2968,530.5304,529.5281,529.5281,3000.0
2022-12-06 11:10:00,543.54,544.48,542.93,542.95,5700.0,528.9442,529.8589,528.3505,528.37,5700.0
2022-12-06 11:15:00,542.6,542.6,540.79,541.5,8049.0,528.0294,528.0294,526.268,526.9589,8049.0
2022-12-06 11:20:00,541.83,542.28,541.38,541.38,4011.0,527.2801,527.718,526.8422,526.8422,4011.0
2022-12-06 11:25:00,541.2,541.61,540.87,541.41,3800.0,526.667,527.066,526.3459,526.8714,3800.0
2022-12-06 11:30:00,541.18,541.72,541.02,541.02,4010.0,526.6475,527.173,526.4918,526.4918,4010.0
2022-12-06 11:35:00,541.15,542.12,541.15,541.77,2350.0,526.6183,527.5623,526.6183,527.2217,2350.0
2022-12-06 11:40:00,541.82,542.03,540.61,540.62,2366.0,527.2704,527.4747,526.0928,526.1026,2366.0
2022-12-06 11:45:00,540.62,541.07,540.61,540.96,3569.0,526.1026,526.5405,526.0928,526.4334,3569.0
2022-12-06 11:50:00,540.84,541.07,540.5,540.5,2589.0,526.3167,526.5405,525.9858,525.9858,2589.0
2022-12-06 11:55:00,540.57,541.09,540.27,540.77,4651.0,526.0539,526.56,525.762,526.2486,4651.0
2022-12-06 12:00:00,540.87,541.29,540.81,541.0,2501.0,526.3459,526.7546,526.2875,526.4724,2501.0
2022-12-06 12:05:00,541.27,542.39,541.27,542.38,2103.0,526.7351,527.825,526.7351,527.8153,2103.0
2022-12-06 12:10:00,542.5,542.5,541.14,541.14,1164.0,527.9321,527.9321,526.6086,526.6086,1164.0
2022-12-06 12:15:00,540.92,540.92,540.52,540.6,1523.0,526.3945,526.3945,526.0053,526.0831,1523.0
2022-12-06 12:20:00,540.75,540.81,540.0,540.47,4030.0,526.2291,526.2875,525.4992,525.9566,4030.0
2022-12-06 12:25:00,540.37,540.41,540.19,540.41,800.0,525.8593,525.8982,525.6841,525.8982,800.0
2022-12-06 12:30:00,540.26,540.75,540.26,540.38,1915.0,525.7522,526.2291,525.7522,525.869,1915.0
2022-12-06 12:35:00,540.49,540.62,540.37,540.37,1800.0,525.9761,526.1026,525.8593,525.8593,1800.0
2022-12-06 12:40:00,540.42,540.81,540.37,540.65,5300.0,525.908,526.2875,525.8593,526.1318,5300.0
2022-12-06 12:45:00,540.7,541.53,540.7,541.08,2161.0,526.1804,526.9881,526.1804,526.5502,2161.0
2022-12-06 12:50:00,540.87,541.74,540.65,541.74,1100.0,526.3459,527.1925,526.1318,527.1925,1100.0
2022-12-06 12:55:00,542.1,542.26,541.74,541.74,400.0,527.5428,527.6985,527.1925,527.1925,400.0
2022-12-06 13:00:00,541.79,541.8,541.5,541.5,1000.0,527.2412,527.2509,526.9589,526.9589,1000.0
2022-12-06 13:05:00,541.3,541.38,540.97,541.38,1512.0,526.7643,526.8422,526.4432,526.8422,1512.0
2022-12-06 13:10:00,541.22,541.42,541.1,541.35,1593.0,526.6865,526.8811,526.5697,526.813,1593.0
2022-12-06 13:15:00,541.37,541.51,541.37,541.5,700.0,526.8324,526.9687,526.8324,526.9589,700.0
2022-12-06 13:20:00,541.56,542.11,541.56,542.11,1305.0,527.0173,527.5526,527.0173,527.5526,1305.0
2022-12-06 13:25:00,541.89,541.89,541.1,541.19,1400.0,527.3385,527.3385,526.5697,526.6573,1400.0
2022-12-06 13:30:00,541.27,541.27,540.05,540.26,3916.0,526.7351,526.7351,525.5479,525.7522,3916.0
2022-12-06 13:35:00,540.01,540.31,539.5,539.5,5296.0,525.509,525.8009,525.0127,525.0127,5296.0
2022-12-06 13:40:00,539.76,541.02,539.76,541.02,4200.0,525.2657,526.4918,525.2657,526.4918,4200.0
2022-12-06 13:45:00,540.96,541.43,540.89,540.94,2200.0,526.4334,526.8908,526.3653,526.414,2200.0
2022-12-06 13:50:00,540.96,541.15,540.57,540.78,1600.0,526.4334,526.6183,526.0539,526.2583,1600.0
2022-12-06 13:55:00,540.68,540.68,540.4,540.43,2000.0,526.161,526.161,525.8885,525.9177,2000.0
2022-12-06 14:00:00,540.59,540.69,540.31,540.59,4056.0,526.0734,526.1707,525.8009,526.0734,4056.0
2022-12-06 14:05:00,540.74,540.87,540.51,540.73,3655.0,526.2194,526.3459,525.9955,526.2096,3655.0
2022-12-06 14:10:00,540.5,540.62,540.14,540.56,2800.0,525.9858,526.1026,525.6355,526.0442,2800.0
2022-12-06 14:15:00,540.5,541.5,540.5,541.45,2391.0,525.9858,526.9589,525.9858,526.9103,2391.0
2022-12-06 14:20:00,541.46,542.03,540.64,542.03,5800.0,526.92,527.4747,526.122,527.4747,5800.0
2022-12-06 14:25:00,541.68,541.7,541.5,541.64,1800.0,527.1341,527.1536,526.9589,527.0952,1800.0
2022-12-06 14:30:00,541.76,542.04,541.57,542.04,1691.0,527.212,527.4844,527.0271,527.4844,1691.0
2022-12-06 14:35:00,541.8,542.61,541.8,542.54,3130.0,527.2509,528.0391,527.2509,527.971,3130.0
2022-12-06 14:40:00,542.89,543.56,542.42,543.56,4601.0,528.3116,528.9636,527.8542,528.9636,4601.0
2022-12-06 14:45:00,543.41,543.82,543.21,543.68,1000.0,528.8177,529.2166,528.623,529.0804,1000.0
2022-12-06 14:50:00,543.66,543.82,543.53,543.74,2200.0,529.0609,529.2166,528.9344,529.1388,2200.0
2022-12-06 14:55:00,543.74,544.51,543.73,544.41,3835.0,529.1388,529.8881,529.1291,529.7908,3835.0
2022-12-06 15:00:00,544.34,544.76,544.26,544.48,6408.0,529.7227,530.1314,529.6448,529.8589,6408.0
2022-12-06 15:05:00,544.49,544.96,544.47,544.87,5450.0,529.8687,530.326,529.8492,530.2385,5450.0
2022-12-06 15:10:00,544.82,544.87,544.29,544.74,2792.0,530.1898,530.2385,529.674,530.1119,2792.0
2022-12-06 15:15:00,544.83,545.25,544.51,544.53,4217.0,530.1995,530.6082,529.8881,529.9076,4217.0
2022-12-06 15:20:00,544.64,544.65,544.18,544.44,3779.0,530.0146,530.0244,529.567,529.82,3779.0
2022-12-06 15:25:00,544.44,544.49,543.37,543.37,2939.0,529.82,529.8687,528.7787,528.7787,2939.0
2022-12-06 15:30:00,543.38,544.24,543.38,544.14,4497.0,528.7885,529.6254,528.7885,529.5281,4497.0
2022-12-06 15:35:00,544.14,545.7,544.1,545.49,4137.0,529.5281,531.0462,529.4891,530.8418,4137.0
2022-12-06 15:40:00,545.7,545.95,545.34,545.52,3018.0,531.0462,531.2895,530.6958,530.871,3018.0
2022-12-06 15:45:00,545.36,546.02,545.06,545.9,5164.0,530.7153,531.3576,530.4234,531.2408,5164.0
2022-12-06 15:50:00,546.17,546.79,545.86,546.49,13454.0,531.5035,532.1069,531.2019,531.815,13454.0
2022-12-06 15:55:00,546.39,546.65,545.76,546.34,30391.0,531.7176,531.9707,531.1046,531.669,30391.0
2022-12-07 09:30:00,546.47,549.78,545.77,549.78,11031.0,531.7955,535.0166,531.1143,535.0166,11031.0
2022-12-07 09:35:00,550.0,550.11,548.74,548.74,1898.0,535.2307,535.3377,534.0045,534.0045,1898.0
2022-12-07 09:40:00,548.29,549.15,547.69,548.68,2841.0,533.5666,534.4035,532.9827,533.9461,2841.0
2022-12-07 09:45:00,548.25,550.47,548.24,549.29,3420.0,533.5277,535.6881,533.518,534.5398,3420.0
2022-12-07 09:50:00,548.59,549.04,547.96,548.25,1843.0,533.8586,534.2965,533.2455,533.5277,1843.0
2022-12-07 09:55:00,548.66,550.27,548.62,550.06,1964.0,533.9267,535.4934,533.8878,535.2891,1964.0
2022-12-07 10:00:00,550.0,551.66,549.65,551.66,3038.0,535.2307,536.8461,534.8901,536.8461,3038.0
2022-12-07 10:05:00,551.59,552.61,551.28,551.74,7241.0,536.778,537.7706,536.4763,536.924,7241.0
2022-12-07 10:10:00,551.66,551.66,549.47,551.0,2868.0,536.8461,536.8461,534.7149,536.2038,2868.0
2022-12-07 10:15:00,550.73,551.06,550.17,550.57,900.0,535.9411,536.2622,535.3961,535.7854,900.0
2022-12-07 10:20:00,550.75,551.38,550.61,551.38,2699.0,535.9606,536.5736,535.8243,536.5736,2699.0
2022-12-07 10:25:00,551.35,552.1,550.18,551.96,4178.0,536.5444,537.2743,535.4059,537.1381,4178.0
2022-12-07 10:30:00,552.17,552.17,551.4,551.4,1000.0,537.3424,537.3424,536.5931,536.5931,1000.0
2022-12-07 10:35:00,551.38,551.39,549.9,549.9,2196.0,536.5736,536.5834,535.1334,535.1334,2196.0
2022-12-07 10:40:00,549.68,550.85,549.68,550.37,5401.0,534.9193,536.0579,534.9193,535.5908,5401.0
2022-12-07 10:45:00,550.46,551.09,550.4,551.09,1202.0,535.6783,536.2914,535.62,536.2914,1202.0
2022-12-07 10:50:00,551.44,552.01,551.25,551.69,4143.0,536.632,537.1867,536.4471,536.8753,4143.0
2022-12-07 10:55:00,551.65,552.16,551.22,551.22,1885.0,536.8364,537.3327,536.4179,536.4179,1885.0
2022-12-07 11:00:00,551.49,551.52,550.75,551.04,1507.0,536.6807,536.7099,535.9606,536.2428,1507.0
2022-12-07 11:05:00,551.09,551.14,550.31,550.33,1400.0,536.2914,536.3401,535.5324,535.5518,1400.0
2022-12-07 11:10:00,550.27,550.32,549.89,550.0,1200.0,535.4934,535.5421,535.1236,535.2307,1200.0
2022-12-07 11:15:00,549.88,550.48,549.7,550.45,3745.0,535.1139,535.6978,534.9388,535.6686,3745.0
2022-12-07 11:20:00,550.34,550.34,549.18,550.14,2574.0,535.5616,535.5616,534.4327,535.3669,2574.0
2022-12-07 11:25:00,549.89,550.22,549.6,549.84,1900.0,535.1236,535.4448,534.8414,535.075,1900.0
2022-12-07 11:30:00,549.8,549.86,548.74,548.98,2550.0,535.0361,535.0945,534.0045,534.2381,2550.0
2022-12-07 11:35:00,548.97,550.01,548.97,549.82,1999.0,534.2284,535.2404,534.2284,535.0555,1999.0
2022-12-07 11:40:00,550.04,550.16,549.79,550.11,2025.0,535.2696,535.3864,535.0263,535.3377,2025.0
2022-12-07 11:45:00,550.21,550.66,550.04,550.04,1835.0,535.4351,535.873,535.2696,535.2696,1835.0
2022-12-07 11:50:00,549.84,550.01,549.5,549.5,1020.0,535.075,535.2404,534.7441,534.7441,1020.0
2022-12-07 11:55:00,549.1,550.35,549.1,550.35,2400.0,534.3549,535.5713,534.3549,535.5713,2400.0
2022-12-07 12:00:00,550.23,550.43,549.59,549.78,2095.0,535.4545,535.6491,534.8317,535.0166,2095.0
2022-12-07 12:05:00,549.27,550.1,549.15,550.1,3749.0,534.5203,535.328,534.4035,535.328,3749.0
2022-12-07 12:10:00,549.99,549.99,548.82,549.42,1500.0,535.221,535.221,534.0824,534.6663,1500.0
2022-12-07 12:15:00,549.83,549.95,549.77,549.85,600.0,535.0653,535.182,535.0069,535.0847,600.0
2022-12-07 12:20:00,550.03,550.24,549.9,549.98,1200.0,535.2599,535.4643,535.1334,535.2112,1200.0
2022-12-07 12:25:00,550.5,550.75,550.41,550.47,2140.0,535.7173,535.9606,535.6297,535.6881,2140.0
2022-12-07 12:30:00,550.7,550.99,549.97,549.97,1000.0,535.9119,536.1941,535.2015,535.2015,1000.0
2022-12-07 12:35:00,549.97,549.99,549.62,549.62,1659.0,535.2015,535.221,534.8609,534.8609,1659.0
2022-12-07 12:40:00,549.85,550.54,549.85,550.51,1300.0,535.0847,535.7562,535.0847,535.727,1300.0
2022-12-07 12:45:00,550.34,550.51,550.31,550.31,300.0,535.5616,535.727,535.5324,535.5324,300.0
2022-12-07 12:50:00,550.04,550.5,549.86,550.5,1000.0,535.2696,535.7173,535.0945,535.7173,1000.0
2022-12-07 12:55:00,550.51,550.51,549.44,549.44,3507.0,535.727,535.727,534.6857,534.6857,3507.0
2022-12-07 13:00:00,549.5,549.51,549.35,549.38,300.0,534.7441,534.7539,534.5982,534.6273,300.0
2022-12-07 13:05:00,549.06,549.12,548.37,548.83,2782.0,534.3159,534.3743,533.6445,534.0921,2782.0
2022-12-07 13:10:00,548.99,549.55,548.93,549.55,1608.0,534.2478,534.7928,534.1894,534.7928,1608.0
2022-12-07 13:15:00,549.43,549.72,549.33,549.72,1618.0,534.676,534.9582,534.5787,534.9582,1618.0
2022-12-07 13:20:00,549.72,549.72,549.47,549.48,1678.0,534.9582,534.9582,534.7149,534.7247,1678.0
2022-12-07 13:25:00,549.37,549.52,549.22,549.48,1100.0,534.6176,534.7636,534.4716,534.7247,1100.0
2022-12-07 13:30:00,549.24,549.24,549.06,549.06,400.0,534.4911,534.4911,534.3159,534.3159,400.0
2022-12-07 13:35:00,549.22,549.22,548.9,549.07,900.0,534.4716,534.4716,534.1602,534.3257,900.0
2022-12-07 13:40:00,549.12,549.35,549.12,549.32,600.0,534.3743,534.5982,534.3743,534.569,600.0
2022-12-07 13:45:00,549.31,549.35,549.05,549.21,1986.0,534.5592,534.5982,534.3062,534.4619,1986.0
2022-12-07 13:50:00,549.2,549.2,548.83,548.97,1362.0,534.4522,534.4522,534.0921,534.2284,1362.0
2022-12-07 13:55:00,548.62,548.73,548.39,548.72,1360.0,533.8878,533.9948,533.6639,533.9851,1360.0
2022-12-07 14:00:00,548.54,548.64,547.95,548.1,1000.0,533.8099,533.9072,533.2357,533.3817,1000.0
2022-12-07 14:05:00,548.1,548.1,547.53,547.64,1129.0,533.3817,533.3817,532.827,532.9341,1129.0
2022-12-07 14:10:00,547.58,547.98,547.56,547.95,2863.0,532.8757,533.2649,532.8562,533.2357,2863.0
2022-12-07 14:15:00,547.98,547.98,547.51,547.71,1617.0,533.2649,533.2649,532.8076,533.0022,1617.0
2022-12-07 14:20:00,547.62,547.87,547.57,547.75,3499.0,532.9146,533.1579,532.8659,533.0411,3499.0
2022-12-07 14:25:00,547.97,548.58,547.97,548.58,1782.0,533.2552,533.8488,533.2552,533.8488,1782.0
2022-12-07 14:30:00,548.54,548.96,548.48,548.96,900.0,533.8099,534.2186,533.7515,534.2186,900.0
2022-12-07 14:35:00,548.76,549.24,548.7,549.14,1300.0,534.024,534.4911,533.9656,534.3938,1300.0
2022-12-07 14:40:00,549.34,549.48,549.16,549.48,1527.0,534.5884,534.7247,534.4133,534.7247,1527.0
2022-12-07 14:45:00,549.33,549.33,548.98,549.09,1493.0,534.5787,534.5787,534.2381,534.3451,1493.0
2022-12-07 14:50:00,549.06,549.06,548.5,548.74,2000.0,534.3159,534.3159,533.771,534.0045,2000.0
2022-12-07 14:55:00,548.5,548.62,548.21,548.42,2300.0,533.771,533.8878,533.4888,533.6931,2300.0
2022-12-07 15:00:00,548.27,548.73,548.27,548.73,1500.0,533.5472,533.9948,533.5472,533.9948,1500.0
2022-12-07 15:05:00,548.37,548.61,547.21,547.57,2640.0,533.6445,533.878,532.5156,532.8659,2640.0
2022-12-07 15:10:00,547.57,547.62,547.4,547.4,1750.0,532.8659,532.9146,532.7005,532.7005,1750.0
2022-12-07 15:15:00,547.37,547.37,546.73,547.03,3053.0,532.6713,532.6713,532.0485,532.3405,3053.0
2022-12-07 15:20:00,547.01,547.01,546.42,546.84,5037.0,532.321,532.321,531.7468,532.1556,5037.0
2022-12-07 15:25:00,546.7,547.66,546.49,547.66,5377.0,532.0193,532.9535,531.815,532.9535,5377.0
2022-12-07 15:30:00,547.48,547.81,547.19,547.62,3000.0,532.7784,533.0995,532.4962,532.9146,3000.0
2022-12-07 15:35:00,547.77,547.83,547.31,547.83,3019.0,533.0606,533.119,532.6129,533.119,3019.0
2022-12-07 15:40:00,547.85,548.03,547.6,547.77,5582.0,533.1384,533.3136,532.8951,533.0606,5582.0
2022-12-07 15:45:00,547.76,547.89,547.67,547.75,3073.0,533.0508,533.1774,532.9633,533.0411,3073.0
2022-12-07 15:50:00,547.58,547.92,547.4,547.54,10576.0,532.8757,533.2066,532.7005,532.8368,10576.0
2022-12-07 15:55:00,547.83,549.22,547.72,548.61,37272.0,533.119,534.4716,533.0119,533.878,37272.0
2022-12-08 09:30:00,548.62,550.09,548.37,550.09,8549.0,533.8878,535.3183,533.6445,535.3183,8549.0
2022-12-08 09:35:00,549.71,551.46,549.64,551.46,2206.0,534.9485,536.6515,534.8804,536.6515,2206.0
2022-12-08 09:40:00,551.51,552.14,547.58,547.58,14777.0,536.7001,537.3132,532.8757,532.8757,14777.0
2022-12-08 09:45:00,548.13,548.5,547.76,548.0,3411.0,533.4109,533.771,533.0508,533.2844,3411.0
2022-12-08 09:50:00,547.81,547.95,546.47,547.0,2971.0,533.0995,533.2357,531.7955,532.3113,2971.0
2022-12-08 09:55:00,546.58,549.03,546.17,549.03,6261.0,531.9025,534.2867,531.5035,534.2867,6261.0
2022-12-08 10:00:00,549.24,550.49,549.21,549.8,4310.0,534.4911,535.7075,534.4619,535.0361,4310.0
2022-12-08 10:05:00,549.61,550.34,549.0,549.35,4657.0,534.8512,535.5616,534.2575,534.5982,4657.0
2022-12-08 10:10:00,549.37,549.37,548.39,548.84,2300.0,534.6176,534.6176,533.6639,534.1018,2300.0
2022-12-08 10:15:00,549.18,549.85,548.44,549.56,3172.0,534.4327,535.0847,533.7126,534.8025,3172.0
2022-12-08 10:20:00,549.62,550.21,549.4,549.77,4883.0,534.8609,535.4351,534.6468,535.0069,4883.0
2022-12-08 10:25:00,549.87,550.18,548.67,548.67,7834.0,535.1042,535.4059,533.9364,533.9364,7834.0
2022-12-08 10:30:00,548.97,549.27,547.97,547.97,2827.0,534.2284,534.5203,533.2552,533.2552,2827.0
2022-12-08 10:35:00,548.22,549.45,548.06,549.44,6243.0,533.4985,534.6955,533.3428,534.6857,6243.0
2022-12-08 10:40:00,549.42,549.79,548.56,548.56,7188.0,534.6663,535.0263,533.8294,533.8294,7188.0
2022-12-08 10:45:00,548.7,550.06,548.7,550.06,1500.0,533.9656,535.2891,533.9656,535.2891,1500.0
2022-12-08 10:50:00,550.5,550.5,550.0,550.0,1200.0,535.7173,535.7173,535.2307,535.2307,1200.0
2022-12-08 10:55:00,550.04,550.06,549.39,549.64,2722.0,535.2696,535.2891,534.6371,534.8804,2722.0
2022-12-08 11:00:00,549.44,549.6,549.15,549.51,1667.0,534.6857,534.8414,534.4035,534.7539,1667.0
2022-12-08 11:05:00,548.86,548.92,548.04,548.08,1009.0,534.1213,534.1797,533.3233,533.3623,1009.0
2022-12-08 11:10:00,548.09,548.47,547.68,548.03,3152.0,533.372,533.7418,532.973,533.3136,3152.0
2022-12-08 11:15:00,548.08,548.47,547.89,547.89,4008.0,533.3623,533.7418,533.1774,533.1774,4008.0
2022-12-08 11:20:00,548.03,548.16,547.47,548.11,4190.0,533.3136,533.4401,532.7686,533.3914,4190.0
2022-12-08 11:25:00,548.12,548.42,548.1,548.18,4375.0,533.4012,533.6931,533.3817,533.4596,4375.0
2022-12-08 11:30:00,548.5,549.5,548.5,549.5,2200.0,533.771,534.7441,533.771,534.7441,2200.0
2022-12-08 11:35:00,549.52,549.52,548.73,549.1,1440.0,534.7636,534.7636,533.9948,534.3549,1440.0
2022-12-08 11:40:00,549.22,550.23,549.05,549.26,4708.0,534.4716,535.4545,534.3062,534.5106,4708.0
2022-12-08 11:45:00,549.28,550.34,549.28,550.1,1955.0,534.53,535.5616,534.53,535.328,1955.0
2022-12-08 11:50:00,550.59,550.82,550.2,550.2,1813.0,535.8049,536.0287,535.4253,535.4253,1813.0
2022-12-08 11:55:00,550.17,551.0,550.16,551.0,1401.0,535.3961,536.2038,535.3864,536.2038,1401.0
2022-12-08 12:00:00,550.71,551.82,550.2,551.33,7171.0,535.9216,537.0018,535.4253,536.525,7171.0
2022-12-08 12:05:00,551.39,552.14,551.39,552.03,1175.0,536.5834,537.3132,536.5834,537.2062,1175.0
2022-12-08 12:10:00,552.08,552.6,552.07,552.39,2601.0,537.2548,537.7609,537.2451,537.5565,2601.0
2022-12-08 12:15:00,552.62,552.95,552.23,552.7,2304.0,537.7803,538.1015,537.4008,537.8582,2304.0
2022-12-08 12:20:00,552.76,553.69,552.54,553.43,7922.0,537.9166,538.8216,537.7025,538.5686,7922.0
2022-12-08 12:25:00,553.44,553.51,552.57,552.66,4500.0,538.5783,538.6464,537.7317,537.8193,4500.0
2022-12-08 12:30:00,552.7,552.7,552.0,552.09,3799.0,537.8582,537.8582,537.177,537.2646,3799.0
2022-12-08 12:35:00,552.05,552.68,551.98,551.99,1001.0,537.2256,537.8387,537.1575,537.1673,1001.0
2022-12-08 12:40:00,552.27,552.27,551.63,551.63,1040.0,537.4397,537.4397,536.8169,536.8169,1040.0
2022-12-08 12:45:00,551.37,551.61,550.66,550.88,2261.0,536.5639,536.7975,535.873,536.0871,2261.0
2022-12-08 12:50:00,550.96,551.5,550.96,551.3,803.0,536.1649,536.6904,536.1649,536.4958,803.0
2022-12-08 12:55:00,551.3,551.33,551.01,551.01,700.0,536.4958,536.525,536.2136,536.2136,700.0
2022-12-08 13:00:00,551.36,551.81,551.2,551.59,2500.0,536.5542,536.9921,536.3985,536.778,2500.0
2022-12-08 13:05:00,551.71,552.08,551.47,551.47,1100.0,536.8948,537.2548,536.6612,536.6612,1100.0
2022-12-08 13:10:00,551.61,551.93,551.45,551.75,1100.0,536.7975,537.1089,536.6418,536.9337,1100.0
2022-12-08 13:15:00,551.64,551.82,551.24,551.63,2830.0,536.8267,537.0018,536.4374,536.8169,2830.0
2022-12-08 13:20:00,551.49,551.49,551.19,551.33,500.0,536.6807,536.6807,536.3887,536.525,500.0
2022-12-08 13:25:00,551.32,551.7,551.32,551.7,200.0,536.5152,536.885,536.5152,536.885,200.0
2022-12-08 13:30:00,551.82,552.6,551.82,552.19,1615.0,537.0018,537.7609,537.0018,537.3619,1615.0
2022-12-08 13:35:00,552.29,552.29,551.28,551.72,4301.0,537.4592,537.4592,536.4763,536.9045,4301.0
2022-12-08 13:40:00,551.93,552.03,550.83,550.83,1620.0,537.1089,537.2062,536.0384,536.0384,1620.0
2022-12-08 13:45:00,550.64,551.03,549.54,549.54,5170.0,535.8535,536.233,534.783,534.783,5170.0
2022-12-08 13:50:00,549.88,550.26,549.54,549.6,3825.0,535.1139,535.4837,534.783,534.8414,3825.0
2022-12-08 13:55:00,549.74,549.77,549.72,549.72,536.0,534.9777,535.0069,534.9582,534.9582,536.0
2022-12-08 14:00:00,549.77,549.77,548.36,548.36,1742.0,535.0069,535.0069,533.6347,533.6347,1742.0
2022-12-08 14:05:00,548.1,548.1,547.6,547.63,1000.0,533.3817,533.3817,532.8951,532.9243,1000.0
2022-12-08 14:10:00,547.48,547.49,546.93,547.32,2299.0,532.7784,532.7881,532.2431,532.6227,2299.0
2022-12-08 14:15:00,547.62,547.93,547.4,547.92,1776.0,532.9146,533.2163,532.7005,533.2066,1776.0
2022-12-08 14:20:00,547.58,547.63,547.07,547.46,3717.0,532.8757,532.9243,532.3794,532.7589,3717.0
2022-12-08 14:25:00,547.61,547.64,546.73,546.92,3210.0,532.9049,532.9341,532.0485,532.2334,3210.0
2022-12-08 14:30:00,546.94,547.0,546.53,546.54,2262.0,532.2529,532.3113,531.8539,531.8636,2262.0
2022-12-08 14:35:00,546.54,547.06,546.47,547.06,4320.0,531.8636,532.3696,531.7955,532.3696,4320.0
2022-12-08 14:40:00,546.97,547.48,546.97,547.37,2276.0,532.2821,532.7784,532.2821,532.6713,2276.0
2022-12-08 14:45:00,547.43,547.55,546.94,547.21,1100.0,532.7297,532.8465,532.2529,532.5156,1100.0
2022-12-08 14:50:00,547.17,547.6,547.0,547.38,3255.0,532.4767,532.8951,532.3113,532.6811,3255.0
2022-12-08 14:55:00,547.38,547.77,547.2,547.21,2089.0,532.6811,533.0606,532.5059,532.5156,2089.0
2022-12-08 15:00:00,547.32,547.77,547.28,547.61,1200.0,532.6227,533.0606,532.5837,532.9049,1200.0
2022-12-08 15:05:00,547.49,548.5,547.47,548.5,1597.0,532.7881,533.771,532.7686,533.771,1597.0
2022-12-08 15:10:00,548.5,549.37,548.5,548.86,2648.0,533.771,534.6176,533.771,534.1213,2648.0
2022-12-08 15:15:00,548.88,549.37,548.69,549.08,13903.0,534.1408,534.6176,533.9559,534.3354,13903.0
2022-12-08 15:20:00,548.88,549.18,548.84,549.01,2300.0,534.1408,534.4327,534.1018,534.2673,2300.0
2022-12-08 15:25:00,549.01,549.01,548.58,548.89,1850.0,534.2673,534.2673,533.8488,534.1505,1850.0
2022-12-08 15:30:00,548.78,549.14,548.73,548.73,1360.0,534.0435,534.3938,533.9948,533.9948,1360.0
2022-12-08 15:35:00,548.83,548.83,548.31,548.42,1000.0,534.0921,534.0921,533.5861,533.6931,1000.0
2022-12-08 15:40:00,548.22,548.22,547.77,547.9,3218.0,533.4985,533.4985,533.0606,533.1871,3218.0
2022-12-08 15:45:00,547.95,547.95,547.24,547.49,3364.0,533.2357,533.2357,532.5448,532.7881,3364.0
2022-12-08 15:50:00,547.29,547.5,546.94,547.38,5759.0,532.5935,532.7978,532.2529,532.6811,5759.0
2022-12-08 15:55:00,547.54,547.55,546.92,547.43,16172.0,532.8368,532.8465,532.2334,532.7297,16172.0
2022-12-09 09:30:00,546.11,546.86,542.65,542.65,6159.0,531.4452,532.175,528.0781,528.0781,6159.0
2022-12-09 09:35:00,542.63,543.9,541.59,542.01,4921.0,528.0586,529.2945,527.0465,527.4553,4921.0
2022-12-09 09:40:00,542.56,543.92,541.08,543.92,7704.0,527.9905,529.314,526.5502,529.314,7704.0
2022-12-09 09:45:00,544.0,544.01,542.33,542.78,2868.0,529.3918,529.4015,527.7667,528.2046,2868.0
2022-12-09 09:50:00,542.75,543.44,542.49,543.4,3247.0,528.1754,528.8469,527.9224,528.8079,3247.0
2022-12-09 09:55:00,543.04,543.99,542.65,543.99,3417.0,528.4576,529.3821,528.0781,529.3821,3417.0
2022-12-09 10:00:00,545.12,545.17,542.17,543.7,4055.0,530.4817,530.5304,527.611,529.0999,4055.0
2022-12-09 10:05:00,544.02,544.02,541.94,543.34,2200.0,529.4113,529.4113,527.3871,528.7495,2200.0
2022-12-09 10:10:00,543.43,543.88,540.88,542.05,6232.0,528.8371,529.275,526.3556,527.4942,6232.0
2022-12-09 10:15:00,542.4,542.55,541.8,542.07,5200.0,527.8348,527.9808,527.2509,527.5136,5200.0
2022-12-09 10:20:00,542.55,543.89,542.36,543.58,5026.0,527.9808,529.2848,527.7959,528.9831,5026.0
2022-12-09 10:25:00,543.61,544.12,543.24,543.47,10716.0,529.0123,529.5086,528.6522,528.876,10716.0
2022-12-09 10:30:00,543.84,544.79,543.58,544.46,3708.0,529.2361,530.1606,528.9831,529.8395,3708.0
2022-12-09 10:35:00,544.85,545.22,544.65,545.22,1109.0,530.219,530.5791,530.0244,530.5791,1109.0
2022-12-09 10:40:00,545.14,545.42,544.94,545.27,1910.0,530.5012,530.7737,530.3066,530.6277,1910.0
2022-12-09 10:45:00,545.49,545.8,544.88,545.03,3343.0,530.8418,531.1435,530.2482,530.3942,3343.0
2022-12-09 10:50:00,544.91,545.58,544.91,545.2,1706.0,530.2774,530.9294,530.2774,530.5596,1706.0
2022-12-09 10:55:00,545.44,545.64,544.82,545.34,2300.0,530.7931,530.9878,530.1898,530.6958,2300.0
2022-12-09 11:00:00,545.46,545.69,545.05,545.09,14046.0,530.8126,531.0364,530.4136,530.4525,14046.0
2022-12-09 11:05:00,544.97,545.01,544.29,544.52,1961.0,530.3358,530.3747,529.674,529.8979,1961.0
2022-12-09 11:10:00,544.22,544.51,543.14,543.71,5685.0,529.6059,529.8881,528.5549,529.1096,5685.0
2022-12-09 11:15:00,543.92,544.14,543.81,544.02,4605.0,529.314,529.5281,529.2069,529.4113,4605.0
2022-12-09 11:20:00,543.94,544.75,543.94,544.69,1850.0,529.3334,530.1217,529.3334,530.0633,1850.0
2022-12-09 11:25:00,544.46,545.05,544.25,544.29,3521.0,529.8395,530.4136,529.6351,529.674,3521.0
2022-12-09 11:30:00,544.33,544.44,543.01,543.01,5392.0,529.713,529.82,528.4284,528.4284,5392.0
2022-12-09 11:35:00,543.3,543.3,541.49,542.5,3010.0,528.7106,528.7106,526.9492,527.9321,3010.0
2022-12-09 11:40:00,542.55,542.55,541.93,542.18,3308.0,527.9808,527.9808,527.3774,527.6207,3308.0
2022-12-09 11:45:00,542.13,543.03,542.08,542.74,2134.0,527.572,528.4479,527.5234,528.1657,2134.0
2022-12-09 11:50:00,542.85,543.23,542.76,543.22,1408.0,528.2727,528.6425,528.1851,528.6328,1408.0
2022-12-09 11:55:00,543.23,543.25,542.22,542.39,2678.0,528.6425,528.662,527.6596,527.825,2678.0
2022-12-09 12:00:00,542.05,542.35,541.91,542.2,1700.0,527.4942,527.7861,527.3579,527.6402,1700.0
2022-12-09 12:05:00,541.98,542.01,540.69,541.07,8590.0,527.4261,527.4553,526.1707,526.5405,8590.0
2022-12-09 12:10:00,541.2,541.48,540.71,540.72,5112.0,526.667,526.9395,526.1902,526.1999,5112.0
2022-12-09 12:15:00,540.56,540.95,539.72,539.72,8277.0,526.0442,526.4237,525.2267,525.2267,8277.0
2022-12-09 12:20:00,539.25,539.25,538.39,538.82,3100.0,524.7694,524.7694,523.9325,524.3509,3100.0
2022-12-09 12:25:00,539.61,540.87,539.61,540.87,2699.0,525.1197,526.3459,525.1197,526.3459,2699.0
2022-12-09 12:30:00,541.3,541.59,541.2,541.21,707.0,526.7643,527.0465,526.667,526.6767,707.0
2022-12-09 12:35:00,541.31,541.73,541.04,541.19,2000.0,526.7741,527.1828,526.5113,526.6573,2000.0
2022-12-09 12:40:00,541.47,541.47,540.63,540.64,2200.0,526.9298,526.9298,526.1123,526.122,2200.0
2022-12-09 12:45:00,540.95,541.17,540.56,540.62,1000.0,526.4237,526.6378,526.0442,526.1026,1000.0
2022-12-09 12:50:00,540.77,541.28,540.68,541.28,1100.0,526.2486,526.7449,526.161,526.7449,1100.0
2022-12-09 12:55:00,541.13,541.59,540.96,541.48,2384.0,526.5989,527.0465,526.4334,526.9395,2384.0
2022-12-09 13:00:00,541.46,541.48,540.72,541.15,1807.0,526.92,526.9395,526.1999,526.6183,1807.0
2022-12-09 13:05:00,541.04,541.06,540.55,541.06,1300.0,526.5113,526.5308,526.0345,526.5308,1300.0
2022-12-09 13:10:00,541.0,541.19,540.86,541.05,1900.0,526.4724,526.6573,526.3361,526.521,1900.0
2022-12-09 13:15:00,541.2,541.31,540.71,540.72,1901.0,526.667,526.7741,526.1902,526.1999,1901.0
2022-12-09 13:20:00,540.89,540.89,540.41,540.62,1600.0,526.3653,526.3653,525.8982,526.1026,1600.0
2022-12-09 13:25:00,540.69,541.1,540.64,540.86,2950.0,526.1707,526.5697,526.122,526.3361,2950.0
2022-12-09 13:30:00,540.66,541.68,540.66,541.04,3599.0,526.1415,527.1341,526.1415,526.5113,3599.0
2022-12-09 13:35:00,540.89,541.21,540.79,540.84,1430.0,526.3653,526.6767,526.268,526.3167,1430.0
2022-12-09 13:40:00,541.19,541.19,540.54,540.71,2200.0,526.6573,526.6573,526.0247,526.1902,2200.0
2022-12-09 13:45:00,540.83,540.9,540.05,540.62,5273.0,526.3069,526.3751,525.5479,526.1026,5273.0
2022-12-09 13:50:00,540.6,540.79,540.24,540.4,2909.0,526.0831,526.268,525.7328,525.8885,2909.0
2022-12-09 13:55:00,540.65,540.65,539.96,540.04,4294.0,526.1318,526.1318,525.4603,525.5382,4294.0
2022-12-09 14:00:00,539.99,540.01,538.72,538.84,2700.0,525.4895,525.509,524.2536,524.3704,2700.0
2022-12-09 14:05:00,539.09,539.35,538.62,538.86,5935.0,524.6137,524.8667,524.1563,524.3898,5935.0
2022-12-09 14:10:00,538.92,539.07,538.69,539.07,4061.0,524.4482,524.5942,524.2244,524.5942,4061.0
2022-12-09 14:15:00,539.0,539.24,538.7,538.81,6541.0,524.5261,524.7596,524.2341,524.3412,6541.0
2022-12-09 14:20:00,538.81,539.13,538.32,539.09,6704.0,524.3412,524.6526,523.8643,524.6137,6704.0
2022-12-09 14:25:00,539.05,539.56,538.98,539.37,3600.0,524.5747,525.071,524.5066,524.8861,3600.0
2022-12-09 14:30:00,539.11,539.47,539.07,539.22,2843.0,524.6331,524.9835,524.5942,524.7402,2843.0
2022-12-09 14:35:00,539.26,539.3,538.84,538.96,2500.0,524.7791,524.818,524.3704,524.4872,2500.0
2022-12-09 14:40:00,539.04,539.04,538.54,538.75,2600.0,524.565,524.565,524.0784,524.2828,2600.0
2022-12-09 14:45:00,538.77,539.58,538.77,539.58,2700.0,524.3023,525.0905,524.3023,525.0905,2700.0
2022-12-09 14:50:00,539.46,540.78,539.38,540.77,2630.0,524.9737,526.2583,524.8959,526.2486,2630.0
2022-12-09 14:55:00,540.85,540.85,539.92,540.29,3987.0,526.3264,526.3264,525.4214,525.7814,3987.0
2022-12-09 15:00:00,540.18,540.18,539.32,539.49,2900.0,525.6744,525.6744,524.8375,525.0029,2900.0
2022-12-09 15:05:00,539.64,540.19,539.53,539.83,2282.0,525.1489,525.6841,525.0418,525.3338,2282.0
2022-12-09 15:10:00,539.44,540.41,539.44,540.32,5873.0,524.9543,525.8982,524.9543,525.8106,5873.0
2022-12-09 15:15:00,539.99,540.51,539.88,540.07,6623.0,525.4895,525.9955,525.3825,525.5673,6623.0
2022-12-09 15:20:00,539.86,540.13,539.6,539.6,3232.0,525.363,525.6257,525.11,525.11,3232.0
2022-12-09 15:25:00,539.54,539.73,539.3,539.48,6248.0,525.0516,525.2365,524.818,524.9932,6248.0
2022-12-09 15:30:00,539.32,539.47,538.96,539.15,5341.0,524.8375,524.9835,524.4872,524.6721,5341.0
2022-12-09 15:35:00,539.23,539.23,538.21,538.22,7180.0,524.7499,524.7499,523.7573,523.767,7180.0
2022-12-09 15:40:00,538.21,538.21,537.19,537.33,11645.0,523.7573,523.7573,522.7647,522.9009,11645.0
2022-12-09 15:45:00,537.34,537.61,536.66,536.66,24103.0,522.9107,523.1734,522.2489,522.2489,24103.0
2022-12-09 15:50:00,536.38,536.38,534.71,535.0,30329.0,521.9764,521.9764,520.3513,520.6335,30329.0
2022-12-09 15:55:00,534.97,534.97,533.0,533.56,91098.0,520.6043,520.6043,518.6872,519.2322,91098.0
2022-12-12 09:30:00,534.68,536.97,532.34,533.61,6068.0,520.3221,522.5506,518.0449,519.2808,6068.0
2022-12-12 09:35:00,533.46,536.27,533.45,535.67,5696.0,519.1348,521.8694,519.1251,521.2855,5696.0
2022-12-12 09:40:00,535.73,536.42,535.51,535.97,12262.0,521.3439,522.0154,521.1298,521.5774,12262.0
2022-12-12 09:45:00,536.18,536.18,532.82,533.03,8708.0,521.7818,521.7818,518.512,518.7164,8708.0
2022-12-12 09:50:00,533.11,533.65,531.53,533.29,25485.0,518.7942,519.3197,517.2567,518.9694,25485.0
2022-12-12 09:55:00,533.29,533.4,532.11,532.53,9715.0,518.9694,519.0765,517.8211,518.2298,9715.0
2022-12-12 10:00:00,532.41,532.88,531.28,531.68,9418.0,518.113,518.5704,517.0134,517.4026,9418.0
2022-12-12 10:05:00,531.46,531.6,526.28,526.85,21484.0,517.1886,517.3248,512.1477,512.7023,21484.0
2022-12-12 10:10:00,527.16,528.58,526.23,528.39,13718.0,513.004,514.3859,512.099,514.201,13718.0
2022-12-12 10:15:00,528.65,530.54,527.99,530.05,11361.0,514.454,516.2933,513.8117,515.8164,11361.0
2022-12-12 10:20:00,530.34,531.89,530.08,531.89,4522.0,516.0986,517.607,515.8456,517.607,4522.0
2022-12-12 10:25:00,532.05,533.03,531.47,532.08,6698.0,517.7627,518.7164,517.1983,517.7919,6698.0
2022-12-12 10:30:00,532.51,533.45,532.02,532.53,6102.0,518.2104,519.1251,517.7335,518.2298,6102.0
2022-12-12 10:35:00,532.3,532.49,531.43,531.88,8921.0,518.006,518.1909,517.1594,517.5973,8921.0
2022-12-12 10:40:00,531.88,532.65,531.42,532.04,6790.0,517.5973,518.3466,517.1496,517.753,6790.0
2022-12-12 10:45:00,531.78,532.71,531.04,531.33,19312.0,517.5,518.405,516.7798,517.062,19312.0
2022-12-12 10:50:00,531.43,531.57,530.02,530.42,11749.0,517.1594,517.2956,515.7872,516.1765,11749.0
2022-12-12 10:55:00,530.48,530.77,530.24,530.37,8392.0,516.2349,516.5171,516.0013,516.1278,8392.0
2022-12-12 11:00:00,530.22,530.24,529.7,530.22,7195.0,515.9819,516.0013,515.4758,515.9819,7195.0
2022-12-12 11:05:00,530.07,530.98,530.0,530.98,2724.0,515.8359,516.7214,515.7678,516.7214,2724.0
2022-12-12 11:10:00,530.65,531.48,529.94,531.0,14253.0,516.4003,517.208,515.7094,516.7409,14253.0
2022-12-12 11:15:00,531.0,531.63,529.94,529.94,8972.0,516.7409,517.354,515.7094,515.7094,8972.0
2022-12-12 11:20:00,529.79,530.53,529.75,529.84,3258.0,515.5634,516.2835,515.5245,515.6121,3258.0
2022-12-12 11:25:00,529.8,529.87,528.08,529.56,11744.0,515.5731,515.6413,513.8993,515.3396,11744.0
2022-12-12 11:30:00,529.64,529.64,528.61,529.22,3814.0,515.4174,515.4174,514.4151,515.0087,3814.0
2022-12-12 11:35:00,529.28,529.93,528.91,529.93,4990.0,515.0671,515.6996,514.707,515.6996,4990.0
2022-12-12 11:40:00,529.92,530.08,529.62,529.62,3160.0,515.6899,515.8456,515.398,515.398,3160.0
2022-12-12 11:45:00,529.52,530.32,529.41,530.06,5121.0,515.3007,516.0792,515.1936,515.8262,5121.0
2022-12-12 11:50:00,530.2,530.47,529.71,529.71,2764.0,515.9624,516.2251,515.4855,515.4855,2764.0
2022-12-12 11:55:00,529.76,530.26,529.57,529.8,3634.0,515.5342,516.0208,515.3493,515.5731,3634.0
2022-12-12 12:00:00,529.6,530.0,529.6,529.88,4575.0,515.3785,515.7678,515.3785,515.651,4575.0
2022-12-12 12:05:00,529.97,530.23,529.57,529.99,16787.0,515.7386,515.9916,515.3493,515.758,16787.0
2022-12-12 12:10:00,529.82,529.84,528.24,528.42,6158.0,515.5926,515.6121,514.055,514.2302,6158.0
2022-12-12 12:15:00,528.36,529.18,528.1,529.07,5000.0,514.1718,514.9698,513.9188,514.8627,5000.0
2022-12-12 12:20:00,529.21,529.49,528.66,528.83,6163.0,514.999,515.2715,514.4637,514.6292,6163.0
2022-12-12 12:25:00,528.7,529.55,528.7,529.26,8400.0,514.5027,515.3298,514.5027,515.0476,8400.0
2022-12-12 12:30:00,529.18,529.36,528.68,528.97,7700.0,514.9698,515.1449,514.4832,514.7654,7700.0
2022-12-12 12:35:00,529.04,529.36,528.99,529.17,4314.0,514.8335,515.1449,514.7849,514.96,4314.0
2022-12-12 12:40:00,529.17,529.54,528.19,528.23,6134.0,514.96,515.3201,514.0064,514.0453,6134.0
2022-12-12 12:45:00,528.03,528.12,527.6,528.06,5350.0,513.8507,513.9382,513.4322,513.8799,5350.0
2022-12-12 12:50:00,528.13,528.2,527.64,527.91,3100.0,513.948,514.0161,513.4711,513.7339,3100.0
2022-12-12 12:55:00,527.79,527.79,527.17,527.17,5480.0,513.6171,513.6171,513.0138,513.0138,5480.0
2022-12-12 13:00:00,527.22,527.4,526.17,526.25,4534.0,513.0624,513.2376,512.0406,512.1185,4534.0
2022-12-12 13:05:00,526.22,526.52,525.74,525.82,6116.0,512.0893,512.3812,511.6222,511.7,6116.0
2022-12-12 13:10:00,525.75,525.85,525.55,525.59,3108.0,511.6319,511.7292,511.4373,511.4762,3108.0
2022-12-12 13:15:00,525.4,526.54,525.38,526.54,5206.0,511.2913,512.4007,511.2718,512.4007,5206.0
2022-12-12 13:20:00,526.45,526.45,525.93,526.06,4616.0,512.3131,512.3131,511.8071,511.9336,4616.0
2022-12-12 13:25:00,525.92,526.2,525.64,526.14,4600.0,511.7973,512.0698,511.5248,512.0114,4600.0
2022-12-12 13:30:00,525.96,526.5,525.96,526.38,2800.0,511.8362,512.3617,511.8362,512.245,2800.0
2022-12-12 13:35:00,526.4,527.43,526.3,527.43,4813.0,512.2644,513.2668,512.1671,513.2668,4813.0
2022-12-12 13:40:00,527.39,527.47,527.04,527.09,4950.0,513.2278,513.3057,512.8872,512.9359,4950.0
2022-12-12 13:45:00,526.85,527.02,526.04,526.26,7979.0,512.7023,512.8678,511.9141,512.1282,7979.0
2022-12-12 13:50:00,526.44,526.74,526.3,526.74,8578.0,512.3034,512.5953,512.1671,512.5953,8578.0
2022-12-12 13:55:00,526.64,527.19,526.64,527.04,7250.0,512.498,513.0332,512.498,512.8872,7250.0
2022-12-12 14:00:00,527.04,527.27,526.65,527.0,6469.0,512.8872,513.1111,512.5077,512.8483,6469.0
2022-12-12 14:05:00,527.12,527.16,526.46,526.88,3997.0,512.9651,513.004,512.3228,512.7315,3997.0
2022-12-12 14:10:00,526.75,527.51,526.73,527.46,3699.0,512.605,513.3446,512.5856,513.296,3699.0
2022-12-12 14:15:00,527.41,527.9,527.26,527.4,6610.0,513.2473,513.7242,513.1013,513.2376,6610.0
2022-12-12 14:20:00,527.54,527.62,526.63,526.82,5332.0,513.3738,513.4517,512.4883,512.6732,5332.0
2022-12-12 14:25:00,526.67,527.22,525.9,527.15,5151.0,512.5272,513.0624,511.7779,512.9943,5151.0
2022-12-12 14:30:00,527.2,527.94,527.06,527.64,3369.0,513.043,513.7631,512.9067,513.4711,3369.0
2022-12-12 14:35:00,527.56,527.75,526.86,526.91,4558.0,513.3933,513.5782,512.7121,512.7607,4558.0
2022-12-12 14:40:00,527.16,527.35,526.91,526.98,5901.0,513.004,513.1889,512.7607,512.8289,5901.0
2022-12-12 14:45:00,527.01,527.24,526.86,527.16,3774.0,512.8581,513.0819,512.7121,513.004,3774.0
2022-12-12 14:50:00,526.98,527.74,526.81,527.51,4320.0,512.8289,513.5684,512.6634,513.3446,4320.0
2022-12-12 14:55:00,527.55,528.48,527.49,528.26,3679.0,513.3836,514.2886,513.3252,514.0745,3679.0
2022-12-12 15:00:00,528.29,529.3,528.12,529.27,9620.0,514.1037,515.0866,513.9382,515.0574,9620.0
2022-12-12 15:05:00,529.45,530.16,529.43,530.03,2709.0,515.2325,515.9235,515.2131,515.797,2709.0
2022-12-12 15:10:00,530.2,530.22,529.72,529.84,4938.0,515.9624,515.9819,515.4953,515.6121,4938.0
2022-12-12 15:15:00,529.87,530.05,529.73,529.81,5493.0,515.6413,515.8164,515.505,515.5829,5493.0
2022-12-12 15:20:00,529.95,530.56,529.65,530.41,3402.0,515.7191,516.3127,515.4272,516.1668,3402.0
2022-12-12 15:25:00,530.42,530.94,530.23,530.67,2600.0,516.1765,516.6825,515.9916,516.4198,2600.0
2022-12-12 15:30:00,530.67,531.49,530.65,531.49,4900.0,516.4198,517.2178,516.4003,517.2178,4900.0
2022-12-12 15:35:00,531.6,531.67,531.41,531.52,4334.0,517.3248,517.3929,517.1399,517.2469,4334.0
2022-12-12 15:40:00,531.58,532.14,531.23,531.33,8751.0,517.3053,517.8503,516.9647,517.062,8751.0
2022-12-12 15:45:00,531.26,531.28,529.59,530.15,18619.0,516.9939,517.0134,515.3688,515.9137,18619.0
2022-12-12 15:50:00,530.75,530.81,530.21,530.54,28140.0,516.4976,516.556,515.9721,516.2933,28140.0
2022-12-12 15:55:00,530.39,530.99,529.71,530.08,67003.0,516.1473,516.7312,515.4855,515.8456,67003.0
2022-12-13 09:30:00,537.83,537.83,531.31,532.56,21890.0,523.3875,523.3875,517.0426,518.259,21890.0
2022-12-13 09:35:00,532.88,533.7,527.62,529.75,22672.0,518.5704,519.3684,513.4517,515.5245,22672.0
2022-12-13 09:40:00,530.0,530.0,526.22,526.98,8698.0,515.7678,515.7678,512.0893,512.8289,8698.0
2022-12-13 09:45:00,526.56,529.01,526.56,527.33,6207.0,512.4201,514.8043,512.4201,513.1695,6207.0
2022-12-13 09:50:00,527.76,528.5,527.0,528.25,13128.0,513.5879,514.308,512.8483,514.0648,13128.0
2022-12-13 09:55:00,528.43,530.44,527.36,530.44,10568.0,514.2399,516.1959,513.1987,516.1959,10568.0
2022-12-13 10:00:00,530.82,531.48,529.9,530.91,13068.0,516.5657,517.208,515.6704,516.6533,13068.0
2022-12-13 10:05:00,530.5,530.5,529.87,529.87,1973.0,516.2543,516.2543,515.6413,515.6413,1973.0
2022-12-13 10:10:00,530.12,530.13,527.44,528.25,6470.0,515.8845,515.8943,513.2765,514.0648,6470.0
2022-12-13 10:15:00,527.43,528.4,527.05,527.16,7940.0,513.2668,514.2107,512.897,513.004,7940.0
2022-12-13 10:20:00,527.15,527.69,525.01,525.88,17586.0,512.9943,513.5198,510.9118,511.7584,17586.0
2022-12-13 10:25:00,525.55,525.55,523.75,524.37,17277.0,511.4373,511.4373,509.6856,510.2889,17277.0
2022-12-13 10:30:00,524.49,525.04,522.58,525.02,8268.0,510.4057,510.941,508.547,510.9215,8268.0
2022-12-13 10:35:00,525.04,525.23,523.34,523.36,10604.0,510.941,511.1259,509.2866,509.3061,10604.0
2022-12-13 10:40:00,523.34,524.9,522.52,524.85,11301.0,509.2866,510.8047,508.4886,510.7561,11301.0
2022-12-13 10:45:00,524.86,525.76,524.29,524.68,7924.0,510.7658,511.6416,510.2111,510.5906,7924.0
2022-12-13 10:50:00,524.57,525.18,524.35,524.96,2505.0,510.4836,511.0772,510.2695,510.8631,2505.0
2022-12-13 10:55:00,524.99,526.91,524.05,526.19,10102.0,510.8923,512.7607,509.9775,512.0601,10102.0
2022-12-13 11:00:00,526.18,526.18,523.71,524.27,5006.0,512.0503,512.0503,509.6467,510.1916,5006.0
2022-12-13 11:05:00,524.13,524.45,522.46,523.48,7341.0,510.0554,510.3668,508.4302,509.4228,7341.0
2022-12-13 11:10:00,523.35,523.92,522.62,523.92,7550.0,509.2963,509.851,508.5859,509.851,7550.0
2022-12-13 11:15:00,523.68,523.68,522.44,522.7,4000.0,509.6175,509.6175,508.4108,508.6638,4000.0
2022-12-13 11:20:00,522.61,522.94,520.56,520.88,6600.0,508.5762,508.8973,506.5813,506.8927,6600.0
2022-12-13 11:25:00,520.96,522.58,520.46,522.5,6254.0,506.9705,508.547,506.4839,508.4692,6254.0
2022-12-13 11:30:00,522.5,524.97,522.5,524.79,5638.0,508.4692,510.8728,508.4692,510.6977,5638.0
2022-12-13 11:35:00,524.79,525.26,524.2,524.58,6178.0,510.6977,511.155,510.1235,510.4933,6178.0
2022-12-13 11:40:00,524.41,524.54,523.6,524.08,7109.0,510.3279,510.4544,509.5396,510.0067,7109.0
2022-12-13 11:45:00,523.93,523.98,521.85,522.11,8123.0,509.8608,509.9094,507.8366,508.0896,8123.0
2022-12-13 11:50:00,521.87,522.17,521.39,521.94,5200.0,507.8561,508.148,507.389,507.9242,5200.0
2022-12-13 11:55:00,521.94,524.15,521.9,524.15,26973.0,507.9242,510.0749,507.8853,510.0749,26973.0
2022-12-13 12:00:00,523.81,524.27,522.43,523.12,17213.0,509.744,510.1916,508.401,509.0725,17213.0
2022-12-13 12:05:00,522.59,523.26,522.13,522.14,6402.0,508.5567,509.2088,508.1091,508.1188,6402.0
2022-12-13 12:10:00,521.84,521.94,520.61,520.86,6400.0,507.8269,507.9242,506.6299,506.8732,6400.0
2022-12-13 12:15:00,520.82,521.04,520.18,520.44,4401.0,506.8343,507.0484,506.2115,506.4645,4401.0
2022-12-13 12:20:00,520.42,521.38,520.23,520.73,4445.0,506.445,507.3792,506.2601,506.7467,4445.0
2022-12-13 12:25:00,520.77,521.96,520.71,521.53,5756.0,506.7856,507.9437,506.7272,507.5252,5756.0
2022-12-13 12:30:00,521.57,521.99,521.23,521.46,7298.0,507.5641,507.9729,507.2333,507.4571,7298.0
2022-12-13 12:35:00,521.15,522.38,521.15,522.26,4981.0,507.1554,508.3524,507.1554,508.2356,4981.0
2022-12-13 12:40:00,522.34,522.35,521.61,522.06,4599.0,508.3135,508.3232,507.6031,508.041,4599.0
2022-12-13 12:45:00,522.17,523.15,521.62,521.73,8905.0,508.148,509.1017,507.6128,507.7198,8905.0
2022-12-13 12:50:00,521.78,521.99,521.39,521.76,4500.0,507.7685,507.9729,507.389,507.749,4500.0
2022-12-13 12:55:00,521.6,522.22,521.56,521.86,7601.0,507.5933,508.1967,507.5544,507.8463,7601.0
2022-12-13 13:00:00,521.74,522.0,521.6,521.86,4402.0,507.7296,507.9826,507.5933,507.8463,4402.0
2022-12-13 13:05:00,521.89,522.2,521.77,522.11,5678.0,507.8755,508.1772,507.7588,508.0896,5678.0
2022-12-13 13:10:00,522.42,522.94,522.27,522.77,5682.0,508.3913,508.8973,508.2453,508.7319,5682.0
2022-12-13 13:15:00,522.76,523.58,522.48,523.4,9529.0,508.7222,509.5202,508.4497,509.345,9529.0
2022-12-13 13:20:00,523.5,524.19,523.5,524.19,3084.0,509.4423,510.1138,509.4423,510.1138,3084.0
2022-12-13 13:25:00,524.33,524.73,524.24,524.46,5405.0,510.25,510.6393,510.1624,510.3765,5405.0
2022-12-13 13:30:00,524.61,524.99,524.42,524.42,3919.0,510.5225,510.8923,510.3376,510.3376,3919.0
2022-12-13 13:35:00,524.46,525.54,524.31,525.35,4309.0,510.3765,511.4275,510.2306,511.2426,4309.0
2022-12-13 13:40:00,525.24,526.18,525.24,526.18,4200.0,511.1356,512.0503,511.1356,512.0503,4200.0
2022-12-13 13:45:00,526.21,526.72,526.13,526.15,1804.0,512.0795,512.5758,512.0017,512.0211,1804.0
2022-12-13 13:50:00,526.23,526.23,525.01,525.01,2425.0,512.099,512.099,510.9118,510.9118,2425.0
2022-12-13 13:55:00,525.13,525.64,524.93,525.64,3729.0,511.0285,511.5248,510.8339,511.5248,3729.0
2022-12-13 14:00:00,525.64,526.57,525.64,526.3,4055.0,511.5248,512.4299,511.5248,512.1671,4055.0
2022-12-13 14:05:00,526.27,526.27,524.65,524.84,13632.0,512.1379,512.1379,510.5614,510.7463,13632.0
2022-12-13 14:10:00,524.65,524.72,523.77,523.99,5094.0,510.5614,510.6295,509.7051,509.9191,5094.0
2022-12-13 14:15:00,524.15,524.64,524.14,524.28,4160.0,510.0749,510.5517,510.0651,510.2014,4160.0
2022-12-13 14:20:00,524.31,524.31,523.2,523.25,5072.0,510.2306,510.2306,509.1504,509.199,5072.0
2022-12-13 14:25:00,523.11,523.26,522.68,523.09,4501.0,509.0628,509.2088,508.6443,509.0433,4501.0
2022-12-13 14:30:00,523.17,523.68,522.95,523.35,3910.0,509.1212,509.6175,508.9071,509.2963,3910.0
2022-12-13 14:35:00,523.35,523.76,523.09,523.4,4200.0,509.2963,509.6953,509.0433,509.345,4200.0
2022-12-13 14:40:00,523.63,524.48,523.62,524.48,6143.0,509.5688,510.396,509.5591,510.396,6143.0
2022-12-13 14:45:00,524.4,524.62,524.07,524.07,9147.0,510.3181,510.5322,509.997,509.997,9147.0
2022-12-13 14:50:00,524.0,524.0,523.06,523.16,6520.0,509.9289,509.9289,509.0141,509.1114,6520.0
2022-12-13 14:55:00,522.88,522.91,522.25,522.58,3960.0,508.839,508.8682,508.2259,508.547,3960.0
2022-12-13 15:00:00,522.4,522.42,520.9,521.07,5597.0,508.3718,508.3913,506.9121,507.0776,5597.0
2022-12-13 15:05:00,521.09,521.65,520.96,521.34,5374.0,507.097,507.642,506.9705,507.3403,5374.0
2022-12-13 15:10:00,521.51,521.56,520.97,521.23,5380.0,507.5057,507.5544,506.9802,507.2333,5380.0
2022-12-13 15:15:00,521.3,522.41,521.23,522.37,4774.0,507.3014,508.3816,507.2333,508.3427,4774.0
2022-12-13 15:20:00,522.19,523.1,521.89,522.88,6638.0,508.1675,509.053,507.8755,508.839,6638.0
2022-12-13 15:25:00,522.9,523.2,522.59,522.6,11179.0,508.8584,509.1504,508.5567,508.5665,11179.0
2022-12-13 15:30:00,522.6,523.74,522.59,523.68,13170.0,508.5665,509.6759,508.5567,509.6175,13170.0
2022-12-13 15:35:00,523.62,523.69,522.79,523.01,13084.0,509.5591,509.6272,508.7514,508.9655,13084.0
2022-12-13 15:40:00,522.99,523.28,522.75,523.28,10606.0,508.946,509.2282,508.7124,509.2282,10606.0
2022-12-13 15:45:00,523.52,523.53,522.33,522.58,20532.0,509.4618,509.4715,508.3037,508.547,20532.0
2022-12-13 15:50:00,522.87,523.43,522.72,523.09,21704.0,508.8292,509.3742,508.6833,509.0433,21704.0
2022-12-13 15:55:00,523.17,523.25,522.28,523.1,82603.0,509.1212,509.199,508.2551,509.053,82603.0
2022-12-14 09:30:00,526.05,526.29,524.89,524.89,6476.0,511.9238,512.1574,510.795,510.795,6476.0
2022-12-14 09:35:00,525.16,525.16,522.46,522.47,770.0,511.0577,511.0577,508.4302,508.44,770.0
2022-12-14 09:40:00,523.13,524.02,522.91,523.58,3150.0,509.0822,509.9483,508.8682,509.5202,3150.0
2022-12-14 09:45:00,523.7,524.0,522.55,522.75,1463.0,509.6369,509.9289,508.5178,508.7124,1463.0
2022-12-14 09:50:00,523.05,524.0,522.43,523.4,4414.0,509.0044,509.9289,508.401,509.345,4414.0
2022-12-14 09:55:00,523.7,524.0,522.78,523.76,3996.0,509.6369,509.9289,508.7416,509.6953,3996.0
2022-12-14 10:00:00,523.49,523.93,522.23,523.01,11414.0,509.4326,509.8608,508.2064,508.9655,11414.0
2022-12-14 10:05:00,522.78,522.78,521.93,522.48,4315.0,508.7416,508.7416,507.9145,508.4497,4315.0
2022-12-14 10:10:00,522.69,522.99,521.14,521.77,3987.0,508.6541,508.946,507.1457,507.7588,3987.0
2022-12-14 10:15:00,521.81,522.31,521.55,522.24,4500.0,507.7977,508.2843,507.5447,508.2161,4500.0
2022-12-14 10:20:00,522.34,523.64,522.3,523.64,6236.0,508.3135,509.5785,508.2745,509.5785,6236.0
2022-12-14 10:25:00,524.09,524.09,523.2,523.25,2882.0,510.0165,510.0165,509.1504,509.199,2882.0
2022-12-14 10:30:00,523.5,523.5,522.56,522.79,5106.0,509.4423,509.4423,508.5275,508.7514,5106.0
2022-12-14 10:35:00,522.59,523.67,522.44,523.34,4938.0,508.5567,509.6077,508.4108,509.2866,4938.0
2022-12-14 10:40:00,523.2,523.81,522.83,523.22,5715.0,509.1504,509.744,508.7903,509.1698,5715.0
2022-12-14 10:45:00,523.54,523.54,522.96,523.23,2876.0,509.4812,509.4812,508.9168,509.1796,2876.0
2022-12-14 10:50:00,523.25,523.7,522.99,523.3,2833.0,509.199,509.6369,508.946,509.2477,2833.0
2022-12-14 10:55:00,523.31,523.66,522.48,522.82,4306.0,509.2574,509.598,508.4497,508.7806,4306.0
2022-12-14 11:00:00,522.9,523.24,522.5,522.83,7002.0,508.8584,509.1893,508.4692,508.7903,7002.0
2022-12-14 11:05:00,522.83,523.61,522.83,523.11,4800.0,508.7903,509.5494,508.7903,509.0628,4800.0
2022-12-14 11:10:00,523.08,523.08,522.52,522.59,4011.0,509.0336,509.0336,508.4886,508.5567,4011.0
2022-12-14 11:15:00,522.61,523.58,522.61,523.05,1710.0,508.5762,509.5202,508.5762,509.0044,1710.0
2022-12-14 11:20:00,523.14,523.64,522.91,523.32,8352.0,509.092,509.5785,508.8682,509.2671,8352.0
2022-12-14 11:25:00,523.29,524.41,523.19,524.34,9037.0,509.2379,510.3279,509.1406,510.2598,9037.0
2022-12-14 11:30:00,523.82,525.11,523.82,524.14,5212.0,509.7537,511.0091,509.7537,510.0651,5212.0
2022-12-14 11:35:00,524.45,524.45,523.49,524.11,3365.0,510.3668,510.3668,509.4326,510.0359,3365.0
2022-12-14 11:40:00,524.15,524.15,523.49,523.51,1396.0,510.0749,510.0749,509.4326,509.452,1396.0
2022-12-14 11:45:00,523.72,523.92,523.24,523.58,2902.0,509.6564,509.851,509.1893,509.5202,2902.0
2022-12-14 11:50:00,523.46,523.49,522.78,523.27,2876.0,509.4034,509.4326,508.7416,509.2185,2876.0
2022-12-14 11:55:00,523.27,524.15,523.26,523.58,8812.0,509.2185,510.0749,509.2088,509.5202,8812.0
2022-12-14 12:00:00,523.74,523.76,523.32,523.55,1300.0,509.6759,509.6953,509.2671,509.491,1300.0
2022-12-14 12:05:00,523.2,523.49,523.1,523.2,2450.0,509.1504,509.4326,509.053,509.1504,2450.0
2022-12-14 12:10:00,523.17,523.67,523.17,523.53,1150.0,509.1212,509.6077,509.1212,509.4715,1150.0
2022-12-14 12:15:00,523.55,523.68,523.52,523.68,2493.0,509.491,509.6175,509.4618,509.6175,2493.0
2022-12-14 12:20:00,523.68,523.68,523.1,523.17,3400.0,509.6175,509.6175,509.053,509.1212,3400.0
2022-12-14 12:25:00,522.99,523.28,522.77,523.01,6617.0,508.946,509.2282,508.7319,508.9655,6617.0
2022-12-14 12:30:00,522.83,523.67,522.73,523.65,1996.0,508.7903,509.6077,508.693,509.5883,1996.0
2022-12-14 12:35:00,523.52,523.52,523.36,523.46,700.0,509.4618,509.4618,509.3061,509.4034,700.0
2022-12-14 12:40:00,523.47,523.8,523.13,523.8,3159.0,509.4131,509.7343,509.0822,509.7343,3159.0
2022-12-14 12:45:00,523.74,523.77,523.35,523.42,3431.0,509.6759,509.7051,509.2963,509.3645,3431.0
2022-12-14 12:50:00,523.32,523.32,522.58,522.81,2309.0,509.2671,509.2671,508.547,508.7708,2309.0
2022-12-14 12:55:00,522.91,523.1,522.7,522.79,1854.0,508.8682,509.053,508.6638,508.7514,1854.0
2022-12-14 13:00:00,522.67,522.93,522.29,522.64,1300.0,508.6346,508.8876,508.2648,508.6054,1300.0
2022-12-14 13:05:00,522.86,523.4,522.85,523.39,2017.0,508.8195,509.345,508.8098,509.3353,2017.0
2022-12-14 13:10:00,523.41,523.41,522.81,522.82,2821.0,509.3547,509.3547,508.7708,508.7806,2821.0
2022-12-14 13:15:00,522.64,522.84,522.55,522.59,2247.0,508.6054,508.8,508.5178,508.5567,2247.0
2022-12-14 13:20:00,522.6,522.83,522.41,522.45,1965.0,508.5665,508.7903,508.3816,508.4205,1965.0
2022-12-14 13:25:00,522.59,522.92,522.4,522.67,1343.0,508.5567,508.8779,508.3718,508.6346,1343.0
2022-12-14 13:30:00,522.81,523.0,522.65,522.65,1916.0,508.7708,508.9557,508.6151,508.6151,1916.0
2022-12-14 13:35:00,522.54,523.38,522.35,523.38,1820.0,508.5081,509.3255,508.3232,509.3255,1820.0
2022-12-14 13:40:00,523.5,523.52,522.95,522.95,2903.0,509.4423,509.4618,508.9071,508.9071,2903.0
2022-12-14 13:45:00,523.15,523.68,523.06,523.16,3861.0,509.1017,509.6175,509.0141,509.1114,3861.0
2022-12-14 13:50:00,523.05,523.05,522.5,522.86,2256.0,509.0044,509.0044,508.4692,508.8195,2256.0
2022-12-14 13:55:00,522.67,522.98,522.13,522.13,1965.0,508.6346,508.9363,508.1091,508.1091,1965.0
2022-12-14 14:00:00,521.42,521.7,518.69,520.32,4157.0,507.4182,507.6906,504.7615,506.3477,4157.0
2022-12-14 14:05:00,519.59,519.9,518.62,518.62,2350.0,505.6373,505.939,504.6934,504.6934,2350.0
2022-12-14 14:10:00,518.94,519.47,518.36,518.99,2886.0,505.0048,505.5205,504.4403,505.0534,2886.0
2022-12-14 14:15:00,519.07,519.79,519.07,519.16,1800.0,505.1313,505.8319,505.1313,505.2189,1800.0
2022-12-14 14:20:00,519.23,519.76,519.23,519.75,2454.0,505.287,505.8027,505.287,505.793,2454.0
2022-12-14 14:25:00,519.78,520.23,519.53,519.68,3471.0,505.8222,506.2601,505.5789,505.7249,3471.0
2022-12-14 14:30:00,519.54,519.99,517.0,517.0,4737.0,505.5886,506.0266,503.1169,503.1169,4737.0
2022-12-14 14:35:00,517.38,518.89,516.9,518.63,3273.0,503.4866,504.9561,503.0195,504.7031,3273.0
2022-12-14 14:40:00,518.37,520.53,518.34,519.58,12456.0,504.4501,506.5521,504.4209,505.6276,12456.0
2022-12-14 14:45:00,519.38,519.48,517.09,519.48,5846.0,505.4329,505.5303,503.2044,505.5303,5846.0
2022-12-14 14:50:00,518.96,518.96,517.23,518.28,4771.0,505.0242,505.0242,503.3407,504.3625,4771.0
2022-12-14 14:55:00,518.27,519.05,517.78,519.05,20233.0,504.3528,505.1118,503.8759,505.1118,20233.0
2022-12-14 15:00:00,519.47,520.59,518.47,520.55,14879.0,505.5205,506.6105,504.5474,506.5715,14879.0
2022-12-14 15:05:00,520.11,520.25,518.73,519.8,9611.0,506.1433,506.2796,504.8004,505.8417,9611.0
2022-12-14 15:10:00,519.83,521.56,519.55,520.53,21885.0,505.8709,507.5544,505.5984,506.5521,21885.0
2022-12-14 15:15:00,521.26,521.74,520.0,520.58,4229.0,507.2625,507.7296,506.0363,506.6007,4229.0
2022-12-14 15:20:00,520.74,521.27,520.45,520.82,4065.0,506.7564,507.2722,506.4742,506.8343,4065.0
2022-12-14 15:25:00,520.68,520.68,519.09,519.09,3505.0,506.698,506.698,505.1507,505.1507,3505.0
2022-12-14 15:30:00,519.09,519.09,517.49,517.94,4613.0,505.1507,505.1507,503.5937,504.0316,4613.0
2022-12-14 15:35:00,518.0,518.64,517.37,518.24,6040.0,504.09,504.7128,503.4769,504.3236,6040.0
2022-12-14 15:40:00,518.33,519.55,518.22,519.55,5252.0,504.4111,505.5984,504.3041,505.5984,5252.0
2022-12-14 15:45:00,519.28,519.56,518.43,519.43,20568.0,505.3356,505.6081,504.5085,505.4816,20568.0
2022-12-14 15:50:00,519.3,521.09,519.27,520.4,21249.0,505.3551,507.097,505.3259,506.4256,21249.0
2022-12-14 15:55:00,520.39,521.62,520.21,521.34,54854.0,506.4158,507.6128,506.2407,507.3403,54854.0
2022-12-15 09:30:00,517.73,517.73,513.42,516.75,19617.0,503.8273,503.8273,499.633,502.8736,19617.0
2022-12-15 09:35:00,515.0,516.0,514.36,514.36,7545.0,501.1706,502.1437,500.5477,500.5477,7545.0
2022-12-15 09:40:00,514.04,515.57,513.04,515.22,6778.0,500.2363,501.7253,499.2632,501.3847,6778.0
2022-12-15 09:45:00,515.24,515.45,512.7,512.7,6740.0,501.4041,501.6085,498.9323,498.9323,6740.0
2022-12-15 09:50:00,512.54,513.07,510.51,510.84,7742.0,498.7766,499.2924,496.8011,497.1223,7742.0
2022-12-15 09:55:00,510.8,511.8,509.32,509.32,17582.0,497.0833,498.0565,495.6431,495.6431,17582.0
2022-12-15 10:00:00,509.53,510.26,508.67,509.3,18423.0,495.8474,496.5578,495.0105,495.6236,18423.0
2022-12-15 10:05:00,509.12,510.51,509.05,510.51,4511.0,495.4485,496.8011,495.3803,496.8011,4511.0
2022-12-15 10:10:00,510.89,511.27,510.28,510.66,4616.0,497.1709,497.5407,496.5773,496.9471,4616.0
2022-12-15 10:15:00,510.54,511.06,510.16,510.65,1356.0,496.8303,497.3364,496.4605,496.9374,1356.0
2022-12-15 10:20:00,510.4,511.53,510.33,510.74,16887.0,496.6941,497.7937,496.626,497.025,16887.0
2022-12-15 10:25:00,510.63,511.31,510.22,511.31,11005.0,496.9179,497.5796,496.5189,497.5796,11005.0
2022-12-15 10:30:00,511.19,512.17,510.64,512.17,4027.0,497.4629,498.4166,496.9276,498.4166,4027.0
2022-12-15 10:35:00,512.17,513.05,512.17,512.44,3097.0,498.4166,499.2729,498.4166,498.6793,3097.0
2022-12-15 10:40:00,512.57,515.05,512.57,514.27,6667.0,498.8058,501.2192,498.8058,500.4602,6667.0
2022-12-15 10:45:00,514.04,514.96,513.48,514.96,8708.0,500.2363,501.1316,499.6914,501.1316,8708.0
2022-12-15 10:50:00,514.73,515.07,512.9,512.9,5000.0,500.9078,501.2387,499.127,499.127,5000.0
2022-12-15 10:55:00,512.67,512.74,511.8,512.56,6054.0,498.9031,498.9712,498.0565,498.7961,6054.0
2022-12-15 11:00:00,512.85,513.25,512.79,512.79,1654.0,499.0783,499.4676,499.0199,499.0199,1654.0
2022-12-15 11:05:00,512.69,513.36,512.55,513.05,1601.0,498.9226,499.5746,498.7864,499.2729,1601.0
2022-12-15 11:10:00,513.36,513.36,512.38,512.61,7188.0,499.5746,499.5746,498.6209,498.8447,7188.0
2022-12-15 11:15:00,512.38,512.63,511.6,512.28,4948.0,498.6209,498.8642,497.8619,498.5236,4948.0
2022-12-15 11:20:00,512.08,512.54,511.78,511.92,5016.0,498.329,498.7766,498.037,498.1733,5016.0
2022-12-15 11:25:00,512.01,512.29,511.65,511.99,1241.0,498.2609,498.5333,497.9105,498.2414,1241.0
2022-12-15 11:30:00,512.16,512.32,511.79,511.9,2579.0,498.4068,498.5625,498.0468,498.1538,2579.0
2022-12-15 11:35:00,511.9,511.94,511.11,511.28,4708.0,498.1538,498.1927,497.385,497.5505,4708.0
2022-12-15 11:40:00,511.3,511.52,510.05,510.26,9059.0,497.5699,497.784,496.3535,496.5578,9059.0
2022-12-15 11:45:00,510.02,510.41,509.43,509.48,4598.0,496.3243,496.7038,495.7501,495.7988,4598.0
2022-12-15 11:50:00,509.27,510.33,509.27,509.88,12681.0,495.5944,496.626,495.5944,496.188,12681.0
2022-12-15 11:55:00,509.89,510.0,509.06,509.46,6237.0,496.1978,496.3048,495.3901,495.7793,6237.0
2022-12-15 12:00:00,509.34,510.22,509.33,509.6,10154.0,495.6626,496.5189,495.6528,495.9156,10154.0
2022-12-15 12:05:00,509.56,509.98,509.06,509.18,5425.0,495.8766,496.2854,495.3901,495.5068,5425.0
2022-12-15 12:10:00,509.04,509.38,509.03,509.21,5883.0,495.3706,495.7015,495.3609,495.536,5883.0
2022-12-15 12:15:00,509.34,510.28,509.21,510.03,12596.0,495.6626,496.5773,495.536,496.334,12596.0
2022-12-15 12:20:00,509.89,509.89,509.06,509.21,4789.0,496.1978,496.1978,495.3901,495.536,4789.0
2022-12-15 12:25:00,509.09,509.17,508.5,509.12,5858.0,495.4193,495.4971,494.8451,495.4485,5858.0
2022-12-15 12:30:00,509.14,509.29,508.79,509.04,5337.0,495.4679,495.6139,495.1273,495.3706,5337.0
2022-12-15 12:35:00,509.19,509.73,508.26,508.26,7021.0,495.5166,496.0421,494.6116,494.6116,7021.0
2022-12-15 12:40:00,508.26,508.44,506.83,506.83,4986.0,494.6116,494.7867,493.22,493.22,4986.0
2022-12-15 12:45:00,506.74,507.21,506.74,506.92,11646.0,493.1324,493.5897,493.1324,493.3075,11646.0
2022-12-15 12:50:00,506.8,506.8,506.08,506.48,6311.0,493.1908,493.1908,492.4901,492.8794,6311.0
2022-12-15 12:55:00,506.48,506.68,506.16,506.16,7902.0,492.8794,493.074,492.5679,492.5679,7902.0
2022-12-15 13:00:00,505.9,505.9,505.21,505.27,3333.0,492.3149,492.3149,491.6435,491.7018,3333.0
2022-12-15 13:05:00,505.17,505.17,504.2,504.78,3987.0,491.6045,491.6045,490.6606,491.225,3987.0
2022-12-15 13:10:00,504.66,505.09,504.55,504.69,5801.0,491.1082,491.5267,491.0012,491.1374,5801.0
2022-12-15 13:15:00,504.74,505.23,504.73,504.73,13911.0,491.1861,491.6629,491.1763,491.1763,13911.0
2022-12-15 13:20:00,504.65,504.99,504.41,504.68,3551.0,491.0985,491.4294,490.8649,491.1277,3551.0
2022-12-15 13:25:00,504.84,505.74,504.7,505.74,12127.0,491.2834,492.1592,491.1471,492.1592,12127.0
2022-12-15 13:30:00,506.04,506.05,505.17,505.37,7505.0,492.4512,492.4609,491.6045,491.7992,7505.0
2022-12-15 13:35:00,505.38,505.71,505.22,505.5,4882.0,491.8089,492.13,491.6532,491.9257,4882.0
2022-12-15 13:40:00,505.47,505.65,505.2,505.31,4663.0,491.8965,492.0716,491.6337,491.7408,4663.0
2022-12-15 13:45:00,505.24,505.41,504.54,504.65,3011.0,491.6726,491.8381,490.9914,491.0985,3011.0
2022-12-15 13:50:00,504.63,504.63,503.58,503.9,10845.0,491.079,491.079,490.0572,490.3686,10845.0
2022-12-15 13:55:00,503.74,503.92,503.25,503.33,7264.0,490.2129,490.3881,489.7361,489.8139,7264.0
2022-12-15 14:00:00,503.46,504.06,503.41,503.83,6794.0,489.9404,490.5243,489.8918,490.3005,6794.0
2022-12-15 14:05:00,503.83,503.85,502.31,502.79,8387.0,490.3005,490.32,488.8213,489.2884,8387.0
2022-12-15 14:10:00,503.05,503.15,502.39,502.97,7629.0,489.5415,489.6388,488.8992,489.4636,7629.0
2022-12-15 14:15:00,502.92,503.76,502.85,503.76,7292.0,489.4149,490.2324,489.3468,490.2324,7292.0
2022-12-15 14:20:00,503.76,503.76,503.21,503.49,4883.0,490.2324,490.2324,489.6972,489.9696,4883.0
2022-12-15 14:25:00,503.57,504.05,503.51,503.76,5933.0,490.0475,490.5146,489.9891,490.2324,5933.0
2022-12-15 14:30:00,503.93,504.91,503.92,504.4,5620.0,490.3978,491.3515,490.3881,490.8552,5620.0
2022-12-15 14:35:00,504.46,504.86,504.11,504.65,3498.0,490.9136,491.3029,490.573,491.0985,3498.0
2022-12-15 14:40:00,504.67,505.49,504.67,505.49,7161.0,491.118,491.9159,491.118,491.9159,7161.0
2022-12-15 14:45:00,505.65,505.76,504.49,504.53,5162.0,492.0716,492.1787,490.9428,490.9817,5162.0
2022-12-15 14:50:00,504.46,504.47,503.52,504.08,5957.0,490.9136,490.9233,489.9988,490.5438,5957.0
2022-12-15 14:55:00,504.13,504.85,504.03,504.8,5225.0,490.5925,491.2931,490.4951,491.2445,5225.0
2022-12-15 15:00:00,505.02,505.98,505.02,505.82,1400.0,491.4586,492.3928,491.4586,492.2371,1400.0
2022-12-15 15:05:00,505.8,507.35,505.8,507.35,4457.0,492.2176,493.726,492.2176,493.726,4457.0
2022-12-15 15:10:00,507.23,507.28,505.76,505.95,4709.0,493.6092,493.6579,492.1787,492.3636,4709.0
2022-12-15 15:15:00,505.79,506.04,505.54,505.8,4657.0,492.2079,492.4512,491.9646,492.2176,4657.0
2022-12-15 15:20:00,505.8,506.13,505.48,505.8,5886.0,492.2176,492.5387,491.9062,492.2176,5886.0
2022-12-15 15:25:00,505.88,506.79,505.78,506.77,4032.0,492.2955,493.181,492.1981,493.1616,4032.0
2022-12-15 15:30:00,506.78,507.51,506.71,507.43,4413.0,493.1713,493.8817,493.1032,493.8038,4413.0
2022-12-15 15:35:00,507.42,507.5,506.27,506.43,8881.0,493.7941,493.872,492.675,492.8307,8881.0
2022-12-15 15:40:00,506.59,506.66,506.04,506.17,9904.0,492.9864,493.0545,492.4512,492.5777,9904.0
2022-12-15 15:45:00,506.17,506.99,506.0,506.97,10178.0,492.5777,493.3757,492.4122,493.3562,10178.0
2022-12-15 15:50:00,506.98,507.31,506.51,507.17,19588.0,493.3659,493.6871,492.9085,493.5508,19588.0
2022-12-15 15:55:00,507.14,508.51,506.59,508.34,46901.0,493.5216,494.8548,492.9864,494.6894,46901.0
2022-12-16 09:30:00,506.4,506.77,501.92,502.96,97401.0,492.8015,493.1616,488.4418,489.4539,97401.0
2022-12-16 09:35:00,502.86,503.76,502.76,503.76,2147.0,489.3566,490.2324,489.2592,490.2324,2147.0
2022-12-16 09:40:00,503.16,504.42,501.43,501.91,9248.0,489.6485,490.8747,487.965,488.4321,9248.0
2022-12-16 09:45:00,502.19,503.66,500.65,503.66,7092.0,488.7046,490.1351,487.2059,490.1351,7092.0
2022-12-16 09:50:00,502.98,503.2,500.11,500.89,12213.0,489.4733,489.6874,486.6804,487.4395,12213.0
2022-12-16 09:55:00,501.55,502.53,500.89,501.36,4121.0,488.0817,489.0354,487.4395,487.8968,4121.0
2022-12-16 10:00:00,501.02,501.77,499.13,499.32,10806.0,487.566,488.2958,485.7267,485.9116,10806.0
2022-12-16 10:05:00,499.43,499.7,497.69,497.73,6902.0,486.0187,486.2814,484.3254,484.3643,6902.0
2022-12-16 10:10:00,498.28,499.86,498.24,498.24,5260.0,484.8995,486.4371,484.8606,484.8606,5260.0
2022-12-16 10:15:00,498.11,498.6,497.11,497.96,6089.0,484.7341,485.211,483.761,484.5881,6089.0
2022-12-16 10:20:00,498.27,498.55,497.73,497.91,5176.0,484.8898,485.1623,484.3643,484.5395,5176.0
2022-12-16 10:25:00,497.88,500.33,497.79,499.27,5915.0,484.5103,486.8945,484.4227,485.863,5915.0
2022-12-16 10:30:00,499.18,499.63,497.66,498.26,3142.0,485.7754,486.2133,484.2962,484.8801,3142.0
2022-12-16 10:35:00,498.08,498.25,497.33,497.88,15592.0,484.7049,484.8704,483.9751,484.5103,15592.0
2022-12-16 10:40:00,497.88,498.98,497.78,498.55,3300.0,484.5103,485.5808,484.413,485.1623,3300.0
2022-12-16 10:45:00,498.7,500.31,498.64,498.98,3207.0,485.3083,486.875,485.2499,485.5808,3207.0
2022-12-16 10:50:00,498.87,499.53,498.86,499.29,1509.0,485.4737,486.116,485.464,485.8824,1509.0
2022-12-16 10:55:00,499.42,499.77,498.68,499.23,8578.0,486.0089,486.3495,485.2888,485.824,8578.0
2022-12-16 11:00:00,499.47,499.78,498.74,499.76,3247.0,486.0576,486.3593,485.3472,486.3398,3247.0
2022-12-16 11:05:00,499.68,499.68,499.16,499.29,1700.0,486.262,486.262,485.7559,485.8824,1700.0
2022-12-16 11:10:00,499.44,500.32,499.16,500.32,4085.0,486.0284,486.8848,485.7559,486.8848,4085.0
2022-12-16 11:15:00,500.86,500.86,499.28,499.57,4004.0,487.4103,487.4103,485.8727,486.1549,4004.0
2022-12-16 11:20:00,499.3,499.83,499.08,499.21,5883.0,485.8922,486.4079,485.6781,485.8046,5883.0
2022-12-16 11:25:00,499.45,499.48,498.58,499.04,4805.0,486.0381,486.0673,485.1915,485.6391,4805.0
2022-12-16 11:30:00,499.15,500.06,499.06,499.68,2938.0,485.7462,486.6317,485.6586,486.262,2938.0
2022-12-16 11:35:00,499.68,499.7,498.01,498.17,3803.0,486.262,486.2814,484.6368,484.7925,3803.0
2022-12-16 11:40:00,498.27,498.48,497.6,497.63,2100.0,484.8898,485.0942,484.2378,484.267,2100.0
2022-12-16 11:45:00,497.89,497.95,497.16,497.22,5496.0,484.52,484.5784,483.8096,483.868,5496.0
2022-12-16 11:50:00,497.39,497.5,496.5,496.5,3890.0,484.0334,484.1405,483.1673,483.1673,3890.0
2022-12-16 11:55:00,496.55,496.98,496.26,496.26,3048.0,483.216,483.6345,482.9338,482.9338,3048.0
2022-12-16 12:00:00,496.52,497.01,496.42,496.72,1918.0,483.1868,483.6637,483.0895,483.3814,1918.0
2022-12-16 12:05:00,497.05,497.32,495.86,496.01,3397.0,483.7026,483.9653,482.5445,482.6905,3397.0
2022-12-16 12:10:00,495.92,496.88,495.73,496.88,5130.0,482.6029,483.5371,482.418,483.5371,5130.0
2022-12-16 12:15:00,496.88,497.28,496.74,496.82,3214.0,483.5371,483.9264,483.4009,483.4788,3214.0
2022-12-16 12:20:00,496.55,498.0,496.55,496.7,5024.0,483.216,484.6271,483.216,483.362,5024.0
2022-12-16 12:25:00,496.71,497.19,496.6,496.78,2678.0,483.3717,483.8388,483.2647,483.4398,2678.0
2022-12-16 12:30:00,496.59,497.58,496.51,496.64,4791.0,483.2549,484.2183,483.1771,483.3036,4791.0
2022-12-16 12:35:00,496.48,497.28,496.48,497.1,3799.0,483.1479,483.9264,483.1479,483.7512,3799.0
2022-12-16 12:40:00,497.07,497.47,496.7,496.87,5391.0,483.722,484.1113,483.362,483.5274,5391.0
2022-12-16 12:45:00,497.03,497.45,496.85,496.92,2437.0,483.6831,484.0918,483.5079,483.5761,2437.0
2022-12-16 12:50:00,496.91,497.07,496.61,496.67,5842.0,483.5663,483.722,483.2744,483.3328,5842.0
2022-12-16 12:55:00,496.56,496.56,495.46,495.69,5500.0,483.2257,483.2257,482.1553,482.3791,5500.0
2022-12-16 13:00:00,495.69,496.04,495.32,495.33,2364.0,482.3791,482.7197,482.019,482.0288,2364.0
2022-12-16 13:05:00,495.43,496.04,495.12,496.04,2439.0,482.1261,482.7197,481.8244,482.7197,2439.0
2022-12-16 13:10:00,495.91,495.91,495.0,495.09,4123.0,482.5932,482.5932,481.7076,481.7952,4123.0
2022-12-16 13:15:00,495.18,496.01,494.85,495.77,2900.0,481.8828,482.6905,481.5617,482.4569,2900.0
2022-12-16 13:20:00,495.88,496.71,495.58,496.64,9609.0,482.564,483.3717,482.2721,483.3036,9609.0
2022-12-16 13:25:00,496.74,496.91,496.2,496.2,2682.0,483.4009,483.5663,482.8754,482.8754,2682.0
2022-12-16 13:30:00,496.12,496.98,496.1,496.75,1539.0,482.7976,483.6345,482.7781,483.4106,1539.0
2022-12-16 13:35:00,496.7,496.95,496.41,496.47,1130.0,483.362,483.6053,483.0798,483.1382,1130.0
2022-12-16 13:40:00,496.59,497.03,496.59,496.99,3555.0,483.2549,483.6831,483.2549,483.6442,3555.0
2022-12-16 13:45:00,497.19,497.2,496.72,496.84,2229.0,483.8388,483.8485,483.3814,483.4982,2229.0
2022-12-16 13:50:00,496.99,496.99,496.36,496.63,2600.0,483.6442,483.6442,483.0311,483.2939,2600.0
2022-12-16 13:55:00,496.34,497.04,496.24,496.81,1959.0,483.0116,483.6928,482.9143,483.469,1959.0
2022-12-16 14:00:00,497.12,497.52,497.02,497.37,10298.0,483.7707,484.16,483.6734,484.014,10298.0
2022-12-16 14:05:00,497.42,497.85,497.42,497.85,1720.0,484.0626,484.4811,484.0626,484.4811,1720.0
2022-12-16 14:10:00,497.96,498.81,497.6,498.73,2331.0,484.5881,485.4153,484.2378,485.3375,2331.0
2022-12-16 14:15:00,498.76,499.02,498.16,498.27,3253.0,485.3667,485.6197,484.7828,484.8898,3253.0
2022-12-16 14:20:00,498.18,498.66,497.92,498.65,2820.0,484.8022,485.2693,484.5492,485.2596,2820.0
2022-12-16 14:25:00,498.53,498.62,498.1,498.24,3205.0,485.1428,485.2304,484.7244,484.8606,3205.0
2022-12-16 14:30:00,498.31,499.33,498.27,498.73,4050.0,484.9287,485.9214,484.8898,485.3375,4050.0
2022-12-16 14:35:00,498.86,499.76,498.86,499.28,2200.0,485.464,486.3398,485.464,485.8727,2200.0
2022-12-16 14:40:00,499.32,499.62,499.23,499.24,1099.0,485.9116,486.2036,485.824,485.8338,1099.0
2022-12-16 14:45:00,499.42,499.65,499.21,499.52,2710.0,486.0089,486.2328,485.8046,486.1062,2710.0
2022-12-16 14:50:00,499.95,501.28,499.73,500.99,5027.0,486.5247,487.819,486.3106,487.5368,5027.0
2022-12-16 14:55:00,501.0,501.62,500.8,501.62,5419.0,487.5465,488.1499,487.3519,488.1499,5419.0
2022-12-16 15:00:00,501.57,501.64,501.13,501.36,2534.0,488.1012,488.1693,487.673,487.8968,2534.0
2022-12-16 15:05:00,501.44,501.44,500.89,501.17,5131.0,487.9747,487.9747,487.4395,487.7119,5131.0
2022-12-16 15:10:00,501.17,502.44,501.17,502.16,5710.0,487.7119,488.9478,487.7119,488.6754,5710.0
2022-12-16 15:15:00,503.01,503.01,502.35,502.48,3402.0,489.5025,489.5025,488.8603,488.9868,3402.0
2022-12-16 15:20:00,502.49,503.29,502.3,503.14,3413.0,488.9965,489.775,488.8116,489.629,3413.0
2022-12-16 15:25:00,503.19,503.19,502.54,502.97,5317.0,489.6777,489.6777,489.0452,489.4636,5317.0
2022-12-16 15:30:00,503.16,503.22,502.35,502.78,5964.0,489.6485,489.7069,488.8603,489.2787,5964.0
2022-12-16 15:35:00,502.55,502.55,501.6,502.0,7472.0,489.0549,489.0549,488.1304,488.5197,7472.0
2022-12-16 15:40:00,501.88,502.51,501.88,501.89,10499.0,488.4029,489.016,488.4029,488.4126,10499.0
2022-12-16 15:45:00,501.79,502.36,501.54,502.34,14203.0,488.3153,488.87,488.072,488.8505,14203.0
2022-12-16 15:50:00,502.45,504.09,502.38,503.92,37643.0,488.9576,490.5535,488.8894,490.3881,37643.0
2022-12-16 15:55:00,504.25,504.38,502.69,503.12,95634.0,490.7092,490.8357,489.1911,489.6096,95634.0
2022-12-19 09:30:00,503.75,507.32,503.11,505.85,30019.0,490.2227,493.6968,489.5998,492.2663,30019.0
2022-12-19 09:35:00,505.84,505.84,502.24,502.98,2537.0,492.2565,492.2565,488.7532,489.4733,2537.0
2022-12-19 09:40:00,503.29,503.44,500.5,500.54,5912.0,489.775,489.921,487.0599,487.0989,5912.0
2022-12-19 09:45:00,501.91,502.0,500.91,501.6,3461.0,488.4321,488.5197,487.4589,488.1304,3461.0
2022-12-19 09:50:00,501.81,502.7,501.47,502.7,600.0,488.3348,489.2009,488.0039,489.2009,600.0
2022-12-19 09:55:00,502.9,503.52,502.29,502.5,1924.0,489.3955,489.9988,488.8019,489.0062,1924.0
2022-12-19 10:00:00,502.88,504.22,502.65,504.22,1605.0,489.376,490.68,489.1522,490.68,1605.0
2022-12-19 10:05:00,503.91,504.16,503.31,503.97,2420.0,490.3784,490.6217,489.7945,490.4368,2420.0
2022-12-19 10:10:00,503.78,505.0,503.78,504.89,1830.0,490.2519,491.4391,490.2519,491.332,1830.0
2022-12-19 10:15:00,504.71,504.78,503.82,504.34,3839.0,491.1569,491.225,490.2908,490.7968,3839.0
2022-12-19 10:20:00,504.05,504.66,503.75,503.96,3245.0,490.5146,491.1082,490.2227,490.427,3245.0
2022-12-19 10:25:00,504.15,504.52,503.68,504.42,2108.0,490.6119,490.972,490.1545,490.8747,2108.0
2022-12-19 10:30:00,504.57,504.68,503.48,503.9,4275.0,491.0206,491.1277,489.9599,490.3686,4275.0
2022-12-19 10:35:00,503.92,503.92,503.4,503.4,2271.0,490.3881,490.3881,489.8821,489.8821,2271.0
2022-12-19 10:40:00,503.57,504.79,503.51,504.7,5392.0,490.0475,491.2347,489.9891,491.1471,5392.0
2022-12-19 10:45:00,504.3,505.32,504.28,505.29,2205.0,490.7579,491.7505,490.7384,491.7213,2205.0
2022-12-19 10:50:00,505.29,506.1,505.28,505.49,3523.0,491.7213,492.5096,491.7116,491.9159,3523.0
2022-12-19 10:55:00,505.43,505.43,504.76,505.22,3545.0,491.8575,491.8575,491.2055,491.6532,3545.0
2022-12-19 11:00:00,505.17,505.22,504.89,505.02,1780.0,491.6045,491.6532,491.332,491.4586,1780.0
2022-12-19 11:05:00,505.03,506.29,505.02,506.04,7427.0,491.4683,492.6945,491.4586,492.4512,7427.0
2022-12-19 11:10:00,505.75,506.68,505.74,505.93,5221.0,492.169,493.074,492.1592,492.3441,5221.0
2022-12-19 11:15:00,505.79,506.9,505.75,506.82,7991.0,492.2079,493.2881,492.169,493.2102,7991.0
2022-12-19 11:20:00,507.13,507.28,506.31,506.49,2462.0,493.5119,493.6579,492.7139,492.8891,2462.0
2022-12-19 11:25:00,506.13,506.64,506.13,506.64,1140.0,492.5387,493.0351,492.5387,493.0351,1140.0
2022-12-19 11:30:00,506.13,506.24,505.24,505.25,2500.0,492.5387,492.6458,491.6726,491.6824,2500.0
2022-12-19 11:35:00,505.19,505.63,505.18,505.53,3850.0,491.624,492.0522,491.6143,491.9549,3850.0
2022-12-19 11:40:00,505.45,505.63,505.01,505.28,1668.0,491.877,492.0522,491.4488,491.7116,1668.0
2022-12-19 11:45:00,505.34,505.47,504.66,505.16,4980.0,491.77,491.8965,491.1082,491.5948,4980.0
2022-12-19 11:50:00,504.6,504.67,504.35,504.67,1968.0,491.0498,491.118,490.8065,491.118,1968.0
2022-12-19 11:55:00,504.66,505.07,504.52,504.79,2000.0,491.1082,491.5072,490.972,491.2347,2000.0
2022-12-19 12:00:00,504.96,505.06,504.8,504.95,1675.0,491.4002,491.4975,491.2445,491.3904,1675.0
2022-12-19 12:05:00,504.81,505.15,504.72,504.87,624.0,491.2542,491.5851,491.1666,491.3126,624.0
2022-12-19 12:10:00,504.7,504.95,504.29,504.44,3599.0,491.1471,491.3904,490.7482,490.8941,3599.0
2022-12-19 12:15:00,504.48,505.09,504.38,504.95,2628.0,490.9331,491.5267,490.8357,491.3904,2628.0
2022-12-19 12:20:00,504.89,505.97,504.89,505.97,1885.0,491.332,492.383,491.332,492.383,1885.0
2022-12-19 12:25:00,505.97,505.97,504.79,504.81,3539.0,492.383,492.383,491.2347,491.2542,3539.0
2022-12-19 12:30:00,504.51,504.51,503.93,504.19,2150.0,490.9623,490.9623,490.3978,490.6508,2150.0
2022-12-19 12:35:00,504.18,504.29,503.2,503.2,3756.0,490.6411,490.7482,489.6874,489.6874,3756.0
2022-12-19 12:40:00,503.11,503.45,502.98,503.21,2356.0,489.5998,489.9307,489.4733,489.6972,2356.0
2022-12-19 12:45:00,503.09,504.19,503.08,504.19,1057.0,489.5804,490.6508,489.5707,490.6508,1057.0
2022-12-19 12:50:00,504.11,504.12,503.78,503.92,1400.0,490.573,490.5827,490.2519,490.3881,1400.0
2022-12-19 12:55:00,503.92,504.13,503.63,503.71,1877.0,490.3881,490.5925,490.1059,490.1837,1877.0
2022-12-19 13:00:00,503.72,504.15,503.71,503.81,2800.0,490.1935,490.6119,490.1837,490.281,2800.0
2022-12-19 13:05:00,503.82,504.0,503.68,503.95,5000.0,490.2908,490.4659,490.1545,490.4173,5000.0
2022-12-19 13:10:00,504.01,504.06,503.38,503.64,1220.0,490.4757,490.5243,489.8626,490.1156,1220.0
2022-12-19 13:15:00,503.64,503.96,503.55,503.95,803.0,490.1156,490.427,490.028,490.4173,803.0
2022-12-19 13:20:00,504.11,504.31,503.94,504.06,3358.0,490.573,490.7676,490.4076,490.5243,3358.0
2022-12-19 13:25:00,504.23,504.61,504.23,504.61,2461.0,490.6898,491.0596,490.6898,491.0596,2461.0
2022-12-19 13:30:00,504.81,504.81,504.32,504.32,1144.0,491.2542,491.2542,490.7774,490.7774,1144.0
2022-12-19 13:35:00,504.41,504.88,504.41,504.57,1521.0,490.8649,491.3223,490.8649,491.0206,1521.0
2022-12-19 13:40:00,504.62,504.62,504.17,504.23,2259.0,491.0693,491.0693,490.6314,490.6898,2259.0
2022-12-19 13:45:00,504.22,504.23,503.84,504.16,1880.0,490.68,490.6898,490.3102,490.6217,1880.0
2022-12-19 13:50:00,504.14,504.14,504.05,504.06,300.0,490.6022,490.6022,490.5146,490.5243,300.0
2022-12-19 13:55:00,504.28,504.33,503.98,504.06,1329.0,490.7384,490.7871,490.4465,490.5243,1329.0
2022-12-19 14:00:00,503.96,503.96,503.51,503.54,1300.0,490.427,490.427,489.9891,490.0183,1300.0
2022-12-19 14:05:00,503.44,503.78,503.44,503.53,1500.0,489.921,490.2519,489.921,490.0086,1500.0
2022-12-19 14:10:00,503.54,503.55,503.26,503.33,2202.0,490.0183,490.028,489.7458,489.8139,2202.0
2022-12-19 14:15:00,503.41,503.41,502.57,502.81,3664.0,489.8918,489.8918,489.0743,489.3079,3664.0
2022-12-19 14:20:00,502.87,502.93,502.37,502.37,1903.0,489.3663,489.4247,488.8797,488.8797,1903.0
2022-12-19 14:25:00,502.32,502.32,501.99,502.22,3023.0,488.8311,488.8311,488.5099,488.7337,3023.0
2022-12-19 14:30:00,502.22,503.41,502.07,502.99,2951.0,488.7337,489.8918,488.5878,489.4831,2951.0
2022-12-19 14:35:00,503.05,503.07,502.69,502.83,1000.0,489.5415,489.5609,489.1911,489.3274,1000.0
2022-12-19 14:40:00,502.84,503.21,502.69,503.06,1700.0,489.3371,489.6972,489.1911,489.5512,1700.0
2022-12-19 14:45:00,503.6,504.25,503.45,503.58,2504.0,490.0767,490.7092,489.9307,490.0572,2504.0
2022-12-19 14:50:00,503.34,503.34,502.68,502.72,2616.0,489.8237,489.8237,489.1814,489.2203,2616.0
2022-12-19 14:55:00,502.72,503.12,502.6,502.98,4180.0,489.2203,489.6096,489.1035,489.4733,4180.0
2022-12-19 15:00:00,502.85,502.85,502.26,502.44,3109.0,489.3468,489.3468,488.7727,488.9478,3109.0
2022-12-19 15:05:00,502.28,502.46,502.1,502.38,2766.0,488.7921,488.9673,488.617,488.8894,2766.0
2022-12-19 15:10:00,502.38,502.74,502.23,502.55,2742.0,488.8894,489.2398,488.7435,489.0549,2742.0
2022-12-19 15:15:00,502.6,503.3,502.6,503.29,3105.0,489.1035,489.7847,489.1035,489.775,3105.0
2022-12-19 15:20:00,503.15,503.21,502.24,502.41,4910.0,489.6388,489.6972,488.7532,488.9186,4910.0
2022-12-19 15:25:00,502.51,503.11,502.51,503.01,3632.0,489.016,489.5998,489.016,489.5025,3632.0
2022-12-19 15:30:00,502.97,503.36,502.9,503.04,3330.0,489.4636,489.8431,489.3955,489.5317,3330.0
2022-12-19 15:35:00,503.05,503.77,503.05,503.1,4543.0,489.5415,490.2421,489.5415,489.5901,4543.0
2022-12-19 15:40:00,502.86,503.09,502.54,502.84,4487.0,489.3566,489.5804,489.0452,489.3371,4487.0
2022-12-19 15:45:00,502.76,503.15,502.4,502.4,15927.0,489.2592,489.6388,488.9089,488.9089,15927.0
2022-12-19 15:50:00,502.63,503.51,502.4,503.51,11739.0,489.1327,489.9891,488.9089,489.9891,11739.0
2022-12-19 15:55:00,503.76,504.66,503.57,504.66,48058.0,490.2324,491.1082,490.0475,491.1082,48058.0
2022-12-20 09:30:00,504.64,505.01,502.6,502.69,8787.0,491.0888,491.4488,489.1035,489.1911,8787.0
2022-12-20 09:35:00,502.69,507.38,502.57,506.14,7442.0,489.1911,493.7552,489.0743,492.5485,7442.0
2022-12-20 09:40:00,506.83,506.83,502.79,503.6,4928.0,493.22,493.22,489.2884,490.0767,4928.0
2022-12-20 09:45:00,503.79,504.03,502.88,504.03,2347.0,490.2616,490.4951,489.376,490.4951,2347.0
2022-12-20 09:50:00,503.72,505.17,503.64,504.71,2141.0,490.1935,491.6045,490.1156,491.1569,2141.0
2022-12-20 09:55:00,505.27,506.04,505.27,506.03,2252.0,491.7018,492.4512,491.7018,492.4414,2252.0
2022-12-20 10:00:00,506.33,506.87,505.9,506.15,2344.0,492.7334,493.2589,492.3149,492.5582,2344.0
2022-12-20 10:05:00,506.34,507.39,506.31,507.1,6000.0,492.7431,493.7649,492.7139,493.4827,6000.0
2022-12-20 10:10:00,506.83,507.75,506.31,507.72,4716.0,493.22,494.1152,492.7139,494.0861,4716.0
2022-12-20 10:15:00,507.83,508.06,507.38,507.74,6877.0,494.1931,494.4169,493.7552,494.1055,6877.0
2022-12-20 10:20:00,507.79,508.0,507.09,507.38,4140.0,494.1542,494.3585,493.473,493.7552,4140.0
2022-12-20 10:25:00,507.41,507.43,505.96,505.96,2633.0,493.7844,493.8038,492.3733,492.3733,2633.0
2022-12-20 10:30:00,506.29,506.62,505.67,506.26,5232.0,492.6945,493.0156,492.0911,492.6653,5232.0
2022-12-20 10:35:00,506.16,506.49,506.13,506.38,2453.0,492.5679,492.8891,492.5387,492.782,2453.0
2022-12-20 10:40:00,506.5,506.51,505.47,505.64,3400.0,492.8988,492.9085,491.8965,492.0619,3400.0
2022-12-20 10:45:00,505.77,506.37,505.47,506.22,3326.0,492.1884,492.7723,491.8965,492.6263,3326.0
2022-12-20 10:50:00,506.71,507.4,506.71,507.29,3200.0,493.1032,493.7746,493.1032,493.6676,3200.0
2022-12-20 10:55:00,507.43,507.66,507.04,507.06,3537.0,493.8038,494.0277,493.4243,493.4438,3537.0
2022-12-20 11:00:00,506.89,507.02,506.03,506.07,2900.0,493.2783,493.4048,492.4414,492.4804,2900.0
2022-12-20 11:05:00,506.24,506.51,505.74,506.39,4050.0,492.6458,492.9085,492.1592,492.7918,4050.0
2022-12-20 11:10:00,506.12,506.28,505.09,505.09,3936.0,492.529,492.6847,491.5267,491.5267,3936.0
2022-12-20 11:15:00,505.08,505.08,503.87,504.3,1487.0,491.5169,491.5169,490.3394,490.7579,1487.0
2022-12-20 11:20:00,504.61,504.61,504.16,504.44,889.0,491.0596,491.0596,490.6217,490.8941,889.0
2022-12-20 11:25:00,504.08,504.44,503.5,503.54,2812.0,490.5438,490.8941,489.9794,490.0183,2812.0
2022-12-20 11:30:00,503.88,504.13,503.69,503.75,783.0,490.3492,490.5925,490.1643,490.2227,783.0
2022-12-20 11:35:00,503.99,503.99,503.3,503.8,700.0,490.4562,490.4562,489.7847,490.2713,700.0
2022-12-20 11:40:00,503.63,503.63,502.95,502.96,1011.0,490.1059,490.1059,489.4441,489.4539,1011.0
2022-12-20 11:45:00,503.17,503.35,502.69,502.97,1520.0,489.6582,489.8334,489.1911,489.4636,1520.0
2022-12-20 11:50:00,503.17,503.51,502.83,503.45,9846.0,489.6582,489.9891,489.3274,489.9307,9846.0
2022-12-20 11:55:00,503.61,504.02,503.19,504.0,2777.0,490.0864,490.4854,489.6777,490.4659,2777.0
2022-12-20 12:00:00,504.03,504.46,504.02,504.45,300.0,490.4951,490.9136,490.4854,490.9039,300.0
2022-12-20 12:05:00,504.12,504.32,503.72,504.32,2862.0,490.5827,490.7774,490.1935,490.7774,2862.0
2022-12-20 12:10:00,504.52,504.86,504.37,504.86,600.0,490.972,491.3029,490.826,491.3029,600.0
2022-12-20 12:15:00,504.71,505.34,504.36,504.81,3091.0,491.1569,491.77,490.8163,491.2542,3091.0
2022-12-20 12:20:00,504.98,505.09,504.65,505.0,3224.0,491.4196,491.5267,491.0985,491.4391,3224.0
2022-12-20 12:25:00,505.3,505.31,504.61,504.65,2013.0,491.731,491.7408,491.0596,491.0985,2013.0
2022-12-20 12:30:00,504.49,504.49,503.35,503.62,1113.0,490.9428,490.9428,489.8334,490.0962,1113.0
2022-12-20 12:35:00,503.41,503.82,503.38,503.38,1000.0,489.8918,490.2908,489.8626,489.8626,1000.0
2022-12-20 12:40:00,503.41,503.81,503.41,503.58,1640.0,489.8918,490.281,489.8918,490.0572,1640.0
2022-12-20 12:45:00,503.38,503.75,503.18,503.75,3066.0,489.8626,490.2227,489.668,490.2227,3066.0
2022-12-20 12:50:00,503.57,504.34,503.57,504.33,955.0,490.0475,490.7968,490.0475,490.7871,955.0
2022-12-20 12:55:00,504.36,504.55,504.12,504.14,2411.0,490.8163,491.0012,490.5827,490.6022,2411.0
2022-12-20 13:00:00,504.12,504.12,503.64,503.65,900.0,490.5827,490.5827,490.1156,490.1253,900.0
2022-12-20 13:05:00,503.64,503.73,503.17,503.28,2424.0,490.1156,490.2032,489.6582,489.7653,2424.0
2022-12-20 13:10:00,503.14,503.26,502.86,503.19,1018.0,489.629,489.7458,489.3566,489.6777,1018.0
2022-12-20 13:15:00,503.25,503.73,503.16,503.46,1205.0,489.7361,490.2032,489.6485,489.9404,1205.0
2022-12-20 13:20:00,503.31,504.2,503.31,504.06,829.0,489.7945,490.6606,489.7945,490.5243,829.0
2022-12-20 13:25:00,504.12,504.43,504.11,504.25,1304.0,490.5827,490.8844,490.573,490.7092,1304.0
2022-12-20 13:30:00,504.27,504.63,504.27,504.35,958.0,490.7287,491.079,490.7287,490.8065,958.0
2022-12-20 13:35:00,504.2,504.28,504.1,504.1,600.0,490.6606,490.7384,490.5633,490.5633,600.0
2022-12-20 13:40:00,504.31,504.48,504.16,504.31,1601.0,490.7676,490.9331,490.6217,490.7676,1601.0
2022-12-20 13:45:00,504.29,504.61,504.22,504.58,1300.0,490.7482,491.0596,490.68,491.0304,1300.0
2022-12-20 13:50:00,504.45,504.45,504.31,504.37,300.0,490.9039,490.9039,490.7676,490.826,300.0
2022-12-20 13:55:00,504.44,504.48,504.05,504.32,2260.0,490.8941,490.9331,490.5146,490.7774,2260.0
2022-12-20 14:00:00,504.31,505.12,504.01,504.96,1806.0,490.7676,491.5559,490.4757,491.4002,1806.0
2022-12-20 14:05:00,505.12,505.12,504.61,504.93,1110.0,491.5559,491.5559,491.0596,491.371,1110.0
2022-12-20 14:10:00,504.83,505.44,504.83,505.0,3107.0,491.2737,491.8673,491.2737,491.4391,3107.0
2022-12-20 14:15:00,504.92,505.19,504.82,505.1,900.0,491.3612,491.624,491.2639,491.5364,900.0
2022-12-20 14:20:00,505.38,506.0,505.03,505.74,4788.0,491.8089,492.4122,491.4683,492.1592,4788.0
2022-12-20 14:25:00,505.73,506.08,504.99,506.01,2894.0,492.1495,492.4901,491.4294,492.422,2894.0
2022-12-20 14:30:00,505.82,505.82,505.37,505.43,1621.0,492.2371,492.2371,491.7992,491.8575,1621.0
2022-12-20 14:35:00,505.56,505.56,504.62,504.69,1273.0,491.9841,491.9841,491.0693,491.1374,1273.0
2022-12-20 14:40:00,504.88,504.9,504.55,504.57,1901.0,491.3223,491.3418,491.0012,491.0206,1901.0
2022-12-20 14:45:00,504.26,504.53,503.79,503.8,1607.0,490.719,490.9817,490.2616,490.2713,1607.0
2022-12-20 14:50:00,503.78,503.78,502.86,502.86,4997.0,490.2519,490.2519,489.3566,489.3566,4997.0
2022-12-20 14:55:00,502.78,502.97,501.73,501.88,9833.0,489.2787,489.4636,488.2569,488.4029,9833.0
2022-12-20 15:00:00,501.81,501.81,500.81,500.81,2571.0,488.3348,488.3348,487.3616,487.3616,2571.0
2022-12-20 15:05:00,500.65,500.98,500.3,500.67,5626.0,487.2059,487.527,486.8653,487.2254,5626.0
2022-12-20 15:10:00,500.76,501.26,500.75,501.15,6092.0,487.313,487.7995,487.3032,487.6925,6092.0
2022-12-20 15:15:00,501.39,501.49,500.78,500.78,3227.0,487.926,488.0233,487.3324,487.3324,3227.0
2022-12-20 15:20:00,500.87,501.34,500.82,501.1,4861.0,487.42,487.8774,487.3713,487.6438,4861.0
2022-12-20 15:25:00,501.06,502.07,501.06,502.03,4100.0,487.6049,488.5878,487.6049,488.5488,4100.0
2022-12-20 15:30:00,502.72,502.74,502.13,502.13,3151.0,489.2203,489.2398,488.6462,488.6462,3151.0
2022-12-20 15:35:00,502.16,502.61,502.02,502.61,3853.0,488.6754,489.1133,488.5391,489.1133,3853.0
2022-12-20 15:40:00,502.56,502.8,502.31,502.8,3923.0,489.0646,489.2982,488.8213,489.2982,3923.0
2022-12-20 15:45:00,502.66,502.75,501.56,501.85,6312.0,489.1619,489.2495,488.0915,488.3737,6312.0
2022-12-20 15:50:00,501.74,502.26,501.21,502.26,7021.0,488.2666,488.7727,487.7509,488.7727,7021.0
2022-12-20 15:55:00,502.08,502.21,501.17,501.42,24054.0,488.5975,488.724,487.7119,487.9552,24054.0
2022-12-21 09:30:00,505.0,505.0,503.26,503.26,6317.0,491.4391,491.4391,489.7458,489.7458,6317.0
2022-12-21 09:35:00,503.24,503.53,502.0,503.02,5996.0,489.7264,490.0086,488.5197,489.5123,5996.0
2022-12-21 09:40:00,502.1,503.7,501.58,502.29,9966.0,488.617,490.174,488.1109,488.8019,9966.0
2022-12-21 09:45:00,502.37,502.51,500.76,501.4,14119.0,488.8797,489.016,487.313,487.9358,14119.0
2022-12-21 09:50:00,500.73,501.05,500.32,501.05,2408.0,487.2838,487.5952,486.8848,487.5952,2408.0
2022-12-21 09:55:00,500.4,501.17,499.67,501.01,11184.0,486.9626,487.7119,486.2522,487.5562,11184.0
2022-12-21 10:00:00,500.62,502.4,500.62,502.15,8986.0,487.1767,488.9089,487.1767,488.6656,8986.0
2022-12-21 10:05:00,501.62,502.4,501.55,502.13,8256.0,488.1499,488.9089,488.0817,488.6462,8256.0
2022-12-21 10:10:00,502.07,503.89,502.07,503.89,9415.0,488.5878,490.3589,488.5878,490.3589,9415.0
2022-12-21 10:15:00,504.03,504.99,503.91,504.9,6723.0,490.4951,491.4294,490.3784,491.3418,6723.0
2022-12-21 10:20:00,504.77,505.56,504.73,505.56,1500.0,491.2153,491.9841,491.1763,491.9841,1500.0
2022-12-21 10:25:00,505.44,506.26,505.44,505.67,3171.0,491.8673,492.6653,491.8673,492.0911,3171.0
2022-12-21 10:30:00,505.63,506.22,505.62,506.21,1530.0,492.0522,492.6263,492.0424,492.6166,1530.0
2022-12-21 10:35:00,505.94,506.09,505.47,505.64,1551.0,492.3539,492.4998,491.8965,492.0619,1551.0
2022-12-21 10:40:00,505.77,506.41,505.66,505.66,2580.0,492.1884,492.8112,492.0814,492.0814,2580.0
2022-12-21 10:45:00,505.78,505.78,505.12,505.43,4600.0,492.1981,492.1981,491.5559,491.8575,4600.0
2022-12-21 10:50:00,505.55,505.78,505.22,505.78,1213.0,491.9743,492.1981,491.6532,492.1981,1213.0
2022-12-21 10:55:00,505.84,505.93,505.65,505.93,1499.0,492.2565,492.3441,492.0716,492.3441,1499.0
2022-12-21 11:00:00,505.81,506.17,505.81,505.99,3000.0,492.2273,492.5777,492.2273,492.4025,3000.0
2022-12-21 11:05:00,505.98,506.88,505.94,506.73,2640.0,492.3928,493.2686,492.3539,493.1226,2640.0
2022-12-21 11:10:00,507.01,507.01,506.45,506.74,1368.0,493.3951,493.3951,492.8502,493.1324,1368.0
2022-12-21 11:15:00,506.22,506.32,505.95,505.95,1300.0,492.6263,492.7236,492.3636,492.3636,1300.0
2022-12-21 11:20:00,506.39,506.73,506.2,506.64,800.0,492.7918,493.1226,492.6069,493.0351,800.0
2022-12-21 11:25:00,506.67,507.22,506.67,507.22,1100.0,493.0642,493.5995,493.0642,493.5995,1100.0
2022-12-21 11:30:00,507.4,507.53,507.17,507.24,1221.0,493.7746,493.9012,493.5508,493.6189,1221.0
2022-12-21 11:35:00,507.16,507.16,506.69,506.69,801.0,493.5411,493.5411,493.0837,493.0837,801.0
2022-12-21 11:40:00,506.18,506.59,506.18,506.59,400.0,492.5874,492.9864,492.5874,492.9864,400.0
2022-12-21 11:45:00,506.31,506.31,505.54,505.54,971.0,492.7139,492.7139,491.9646,491.9646,971.0
2022-12-21 11:50:00,505.85,506.0,505.59,506.0,1008.0,492.2663,492.4122,492.0133,492.4122,1008.0
2022-12-21 11:55:00,505.94,506.01,505.4,505.54,1506.0,492.3539,492.422,491.8284,491.9646,1506.0
2022-12-21 12:00:00,505.54,505.54,504.62,504.7,1049.0,491.9646,491.9646,491.0693,491.1471,1049.0
2022-12-21 12:05:00,504.89,504.9,504.63,504.63,1504.0,491.332,491.3418,491.079,491.079,1504.0
2022-12-21 12:10:00,504.58,504.98,504.39,504.84,2232.0,491.0304,491.4196,490.8455,491.2834,2232.0
2022-12-21 12:15:00,504.78,504.78,504.21,504.21,966.0,491.225,491.225,490.6703,490.6703,966.0
2022-12-21 12:20:00,504.05,504.96,504.04,504.94,1200.0,490.5146,491.4002,490.5049,491.3807,1200.0
2022-12-21 12:25:00,505.23,505.23,504.84,505.02,1000.0,491.6629,491.6629,491.2834,491.4586,1000.0
2022-12-21 12:30:00,505.3,505.68,505.26,505.68,400.0,491.731,492.1008,491.6921,492.1008,400.0
2022-12-21 12:35:00,505.38,505.38,505.16,505.31,1046.0,491.8089,491.8089,491.5948,491.7408,1046.0
2022-12-21 12:40:00,505.11,505.36,505.04,505.36,479.0,491.5461,491.7894,491.478,491.7894,479.0
2022-12-21 12:45:00,505.48,505.56,505.4,505.4,1619.0,491.9062,491.9841,491.8284,491.8284,1619.0
2022-12-21 12:50:00,505.77,505.95,505.56,505.95,1040.0,492.1884,492.3636,491.9841,492.3636,1040.0
2022-12-21 12:55:00,505.64,506.05,505.46,506.05,1393.0,492.0619,492.4609,491.8867,492.4609,1393.0
2022-12-21 13:00:00,506.05,506.13,506.05,506.13,1679.0,492.4609,492.5387,492.4609,492.5387,1679.0
2022-12-21 13:05:00,506.04,506.8,506.04,506.8,1146.0,492.4512,493.1908,492.4512,493.1908,1146.0
2022-12-21 13:10:00,506.57,506.57,506.28,506.28,400.0,492.9669,492.9669,492.6847,492.6847,400.0
2022-12-21 13:15:00,506.41,506.47,506.31,506.4,500.0,492.8112,492.8696,492.7139,492.8015,500.0
2022-12-21 13:20:00,506.16,506.16,505.94,505.97,751.0,492.5679,492.5679,492.3539,492.383,751.0
2022-12-21 13:25:00,506.14,506.14,505.99,506.0,200.0,492.5485,492.5485,492.4025,492.4122,200.0
2022-12-21 13:30:00,506.17,506.3,505.95,505.96,1799.0,492.5777,492.7042,492.3636,492.3733,1799.0
2022-12-21 13:35:00,506.12,506.12,505.9,506.03,822.0,492.529,492.529,492.3149,492.4414,822.0
2022-12-21 13:40:00,506.01,506.67,505.89,506.66,1000.0,492.422,493.0642,492.3052,493.0545,1000.0
2022-12-21 13:45:00,506.62,506.91,506.61,506.91,684.0,493.0156,493.2978,493.0059,493.2978,684.0
2022-12-21 13:50:00,506.78,506.98,506.76,506.79,839.0,493.1713,493.3659,493.1518,493.181,839.0
2022-12-21 13:55:00,506.79,507.09,506.78,506.81,1376.0,493.181,493.473,493.1713,493.2005,1376.0
2022-12-21 14:00:00,507.05,507.22,506.92,507.22,800.0,493.434,493.5995,493.3075,493.5995,800.0
2022-12-21 14:05:00,507.29,507.71,507.29,507.7,1481.0,493.6676,494.0763,493.6676,494.0666,1481.0
2022-12-21 14:10:00,507.58,508.11,507.58,507.91,1902.0,493.9498,494.4656,493.9498,494.271,1902.0
2022-12-21 14:15:00,507.92,507.92,507.73,507.86,2082.0,494.2807,494.2807,494.0958,494.2223,2082.0
2022-12-21 14:20:00,507.77,507.77,507.58,507.75,1252.0,494.1347,494.1347,493.9498,494.1152,1252.0
2022-12-21 14:25:00,507.58,507.78,507.17,507.17,3073.0,493.9498,494.1444,493.5508,493.5508,3073.0
2022-12-21 14:30:00,507.13,507.87,507.07,507.66,1108.0,493.5119,494.232,493.4535,494.0277,1108.0
2022-12-21 14:35:00,507.64,507.64,507.3,507.44,993.0,494.0082,494.0082,493.6773,493.8136,993.0
2022-12-21 14:40:00,507.68,507.8,507.12,507.44,1800.0,494.0471,494.1639,493.5022,493.8136,1800.0
2022-12-21 14:45:00,507.4,507.89,507.4,507.53,2641.0,493.7746,494.2515,493.7746,493.9012,2641.0
2022-12-21 14:50:00,507.53,507.53,506.99,506.99,600.0,493.9012,493.9012,493.3757,493.3757,600.0
2022-12-21 14:55:00,507.01,507.45,506.9,507.22,3432.0,493.3951,493.8233,493.2881,493.5995,3432.0
2022-12-21 15:00:00,507.55,507.55,507.3,507.35,1066.0,493.9206,493.9206,493.6773,493.726,1066.0
2022-12-21 15:05:00,507.25,507.33,506.69,506.77,1300.0,493.6287,493.7065,493.0837,493.1616,1300.0
2022-12-21 15:10:00,506.84,507.37,506.66,507.37,671.0,493.2297,493.7455,493.0545,493.7455,671.0
2022-12-21 15:15:00,507.28,507.43,507.08,507.21,2442.0,493.6579,493.8038,493.4632,493.5897,2442.0
2022-12-21 15:20:00,507.08,507.1,506.88,506.97,600.0,493.4632,493.4827,493.2686,493.3562,600.0
2022-12-21 15:25:00,507.03,507.08,506.27,506.27,1500.0,493.4146,493.4632,492.675,492.675,1500.0
2022-12-21 15:30:00,506.26,506.71,506.26,506.71,1892.0,492.6653,493.1032,492.6653,493.1032,1892.0
2022-12-21 15:35:00,506.63,506.68,506.32,506.52,2119.0,493.0253,493.074,492.7236,492.9183,2119.0
2022-12-21 15:40:00,506.47,506.51,506.22,506.4,3578.0,492.8696,492.9085,492.6263,492.8015,3578.0
2022-12-21 15:45:00,506.33,506.43,506.05,506.35,4756.0,492.7334,492.8307,492.4609,492.7528,4756.0
2022-12-21 15:50:00,506.58,506.58,505.32,505.81,11219.0,492.9767,492.9767,491.7505,492.2273,11219.0
2022-12-21 15:55:00,505.68,508.08,505.68,507.69,47381.0,492.1008,494.4364,492.1008,494.0569,47381.0
2022-12-22 09:30:00,507.9,509.62,507.9,508.76,5841.0,494.2612,495.935,494.2612,495.0981,5841.0
2022-12-22 09:35:00,509.87,511.43,508.86,508.86,3519.0,496.1783,497.6964,495.1954,495.1954,3519.0
2022-12-22 09:40:00,509.23,509.6,507.71,508.02,7425.0,495.5555,495.9156,494.0763,494.378,7425.0
2022-12-22 09:45:00,507.83,508.52,507.53,508.07,1778.0,494.1931,494.8646,493.9012,494.4267,1778.0
2022-12-22 09:50:00,508.21,510.69,508.21,510.69,2987.0,494.5629,496.9763,494.5629,496.9763,2987.0
2022-12-22 09:55:00,510.91,511.7,508.88,508.95,9421.0,497.1904,497.9592,495.2149,495.283,9421.0
2022-12-22 10:00:00,509.03,509.76,508.02,509.53,3125.0,495.3609,496.0713,494.378,495.8474,3125.0
2022-12-22 10:05:00,509.55,510.24,507.45,507.56,9824.0,495.8669,496.5384,493.8233,493.9303,9824.0
2022-12-22 10:10:00,507.68,509.95,507.61,509.82,3843.0,494.0471,496.2562,493.979,496.1297,3843.0
2022-12-22 10:15:00,509.51,510.52,509.48,510.11,6187.0,495.828,496.8109,495.7988,496.4119,6187.0
2022-12-22 10:20:00,510.09,510.5,509.37,510.09,5001.0,496.3924,496.7914,495.6917,496.3924,5001.0
2022-12-22 10:25:00,509.99,510.57,508.93,509.11,2701.0,496.2951,496.8595,495.2636,495.4387,2701.0
2022-12-22 10:30:00,508.7,509.66,508.44,509.64,1400.0,495.0397,495.974,494.7867,495.9545,1400.0
2022-12-22 10:35:00,509.74,509.93,508.94,509.09,1903.0,496.0518,496.2367,495.2733,495.4193,1903.0
2022-12-22 10:40:00,508.99,509.98,508.99,509.89,1450.0,495.3219,496.2854,495.3219,496.1978,1450.0
2022-12-22 10:45:00,509.96,510.75,509.72,510.58,3942.0,496.2659,497.0347,496.0323,496.8693,3942.0
2022-12-22 10:50:00,511.0,511.0,510.13,510.27,3104.0,497.278,497.278,496.4313,496.5676,3104.0
2022-12-22 10:55:00,509.72,509.79,508.88,508.88,2998.0,496.0323,496.1005,495.2149,495.2149,2998.0
2022-12-22 11:00:00,508.72,509.14,508.0,509.14,2978.0,495.0592,495.4679,494.3585,495.4679,2978.0
2022-12-22 11:05:00,509.44,509.71,508.55,508.55,5649.0,495.7599,496.0226,494.8938,494.8938,5649.0
2022-12-22 11:10:00,508.42,509.02,508.38,509.02,2617.0,494.7673,495.3511,494.7283,495.3511,2617.0
2022-12-22 11:15:00,509.16,509.22,508.85,508.85,1777.0,495.4874,495.5458,495.1857,495.1857,1777.0
2022-12-22 11:20:00,508.89,509.42,508.85,509.42,1400.0,495.2246,495.7404,495.1857,495.7404,1400.0
2022-12-22 11:25:00,509.51,510.09,509.51,510.09,2404.0,495.828,496.3924,495.828,496.3924,2404.0
2022-12-22 11:30:00,509.81,510.39,509.78,510.37,2508.0,496.1199,496.6844,496.0907,496.6649,2508.0
2022-12-22 11:35:00,510.16,510.27,509.58,509.58,3049.0,496.4605,496.5676,495.8961,495.8961,3049.0
2022-12-22 11:40:00,509.17,509.9,508.88,509.9,1401.0,495.4971,496.2075,495.2149,496.2075,1401.0
2022-12-22 11:45:00,509.62,509.87,509.39,509.87,2510.0,495.935,496.1783,495.7112,496.1783,2510.0
2022-12-22 11:50:00,509.76,509.79,509.34,509.4,1627.0,496.0713,496.1005,495.6626,495.7209,1627.0
2022-12-22 11:55:00,509.58,510.1,509.44,509.58,5135.0,495.8961,496.4021,495.7599,495.8961,5135.0
2022-12-22 12:00:00,509.69,509.81,508.93,508.93,3715.0,496.0032,496.1199,495.2636,495.2636,3715.0
2022-12-22 12:05:00,508.59,509.0,508.25,508.27,3100.0,494.9327,495.3317,494.6018,494.6213,3100.0
2022-12-22 12:10:00,508.63,509.26,508.63,508.83,700.0,494.9716,495.5847,494.9716,495.1662,700.0
2022-12-22 12:15:00,509.0,509.35,508.62,508.95,2430.0,495.3317,495.6723,494.9619,495.283,2430.0
2022-12-22 12:20:00,508.93,508.93,507.92,507.93,2946.0,495.2636,495.2636,494.2807,494.2904,2946.0
2022-12-22 12:25:00,507.93,508.11,507.24,507.24,3032.0,494.2904,494.4656,493.6189,493.6189,3032.0
2022-12-22 12:30:00,507.47,507.47,507.0,507.42,1400.0,493.8428,493.8428,493.3854,493.7941,1400.0
2022-12-22 12:35:00,507.45,507.55,507.09,507.48,1294.0,493.8233,493.9206,493.473,493.8525,1294.0
2022-12-22 12:40:00,507.33,507.33,506.59,506.97,2049.0,493.7065,493.7065,492.9864,493.3562,2049.0
2022-12-22 12:45:00,506.81,507.1,506.79,506.99,1000.0,493.2005,493.4827,493.181,493.3757,1000.0
2022-12-22 12:50:00,507.28,507.3,506.84,506.88,2038.0,493.6579,493.6773,493.2297,493.2686,2038.0
2022-12-22 12:55:00,506.74,506.94,506.6,506.6,2658.0,493.1324,493.327,492.9961,492.9961,2658.0
2022-12-22 13:00:00,506.45,506.47,505.36,505.68,3056.0,492.8502,492.8696,491.7894,492.1008,3056.0
2022-12-22 13:05:00,505.6,505.84,505.36,505.69,2064.0,492.023,492.2565,491.7894,492.1106,2064.0
2022-12-22 13:10:00,506.04,506.83,506.04,506.82,3576.0,492.4512,493.22,492.4512,493.2102,3576.0
2022-12-22 13:15:00,506.83,507.01,506.67,506.99,2024.0,493.22,493.3951,493.0642,493.3757,2024.0
2022-12-22 13:20:00,506.88,506.88,506.34,506.58,2601.0,493.2686,493.2686,492.7431,492.9767,2601.0
2022-12-22 13:25:00,506.58,506.92,506.44,506.92,900.0,492.9767,493.3075,492.8404,493.3075,900.0
2022-12-22 13:30:00,506.55,506.55,505.47,505.83,1900.0,492.9475,492.9475,491.8965,492.2468,1900.0
2022-12-22 13:35:00,505.68,505.68,505.47,505.53,600.0,492.1008,492.1008,491.8965,491.9549,600.0
2022-12-22 13:40:00,505.72,505.73,505.31,505.49,2467.0,492.1398,492.1495,491.7408,491.9159,2467.0
2022-12-22 13:45:00,505.42,505.9,505.42,505.66,2000.0,491.8478,492.3149,491.8478,492.0814,2000.0
2022-12-22 13:50:00,505.61,505.61,505.27,505.28,1300.0,492.0327,492.0327,491.7018,491.7116,1300.0
2022-12-22 13:55:00,505.28,505.5,505.04,505.05,2351.0,491.7116,491.9257,491.478,491.4878,2351.0
2022-12-22 14:00:00,505.59,505.94,505.59,505.94,1000.0,492.0133,492.3539,492.0133,492.3539,1000.0
2022-12-22 14:05:00,506.24,506.77,506.24,506.73,1100.0,492.6458,493.1616,492.6458,493.1226,1100.0
2022-12-22 14:10:00,506.98,507.54,506.98,507.44,691.0,493.3659,493.9109,493.3659,493.8136,691.0
2022-12-22 14:15:00,507.31,507.5,506.85,506.85,1600.0,493.6871,493.872,493.2394,493.2394,1600.0
2022-12-22 14:20:00,506.93,507.72,506.71,507.72,1850.0,493.3173,494.0861,493.1032,494.0861,1850.0
2022-12-22 14:25:00,507.66,508.15,507.62,508.15,1501.0,494.0277,494.5045,493.9887,494.5045,1501.0
2022-12-22 14:30:00,507.96,509.31,507.96,509.15,1459.0,494.3196,495.6334,494.3196,495.4777,1459.0
2022-12-22 14:35:00,509.31,509.31,507.98,507.98,2223.0,495.6334,495.6334,494.3391,494.3391,2223.0
2022-12-22 14:40:00,508.39,508.39,507.93,507.94,500.0,494.7381,494.7381,494.2904,494.3001,500.0
2022-12-22 14:45:00,508.77,508.93,508.38,508.84,2576.0,495.1079,495.2636,494.7283,495.176,2576.0
2022-12-22 14:50:00,508.97,509.33,508.8,509.33,1301.0,495.3025,495.6528,495.1371,495.6528,1301.0
2022-12-22 14:55:00,509.48,510.0,509.31,510.0,3395.0,495.7988,496.3048,495.6334,496.3048,3395.0
2022-12-22 15:00:00,510.24,510.65,509.72,510.46,5490.0,496.5384,496.9374,496.0323,496.7525,5490.0
2022-12-22 15:05:00,510.59,511.0,510.39,510.84,3515.0,496.879,497.278,496.6844,497.1223,3515.0
2022-12-22 15:10:00,510.7,510.9,510.4,510.66,4447.0,496.986,497.1807,496.6941,496.9471,4447.0
2022-12-22 15:15:00,510.85,510.97,510.5,510.75,5194.0,497.132,497.2488,496.7914,497.0347,5194.0
2022-12-22 15:20:00,511.0,511.89,510.58,511.52,5518.0,497.278,498.1441,496.8693,497.784,5518.0
2022-12-22 15:25:00,511.45,512.23,511.37,512.23,3121.0,497.7159,498.4749,497.638,498.4749,3121.0
2022-12-22 15:30:00,512.37,512.71,511.61,511.61,8026.0,498.6112,498.9421,497.8716,497.8716,8026.0
2022-12-22 15:35:00,511.61,511.82,511.16,511.3,3564.0,497.8716,498.076,497.4337,497.5699,3564.0
2022-12-22 15:40:00,511.17,511.44,510.97,511.25,8062.0,497.4434,497.7062,497.2488,497.5213,8062.0
2022-12-22 15:45:00,511.25,511.57,510.56,511.57,5896.0,497.5213,497.8327,496.8498,497.8327,5896.0
2022-12-22 15:50:00,511.96,512.29,511.76,512.08,13344.0,498.2122,498.5333,498.0176,498.329,13344.0
2022-12-22 15:55:00,512.12,512.69,511.92,512.52,27731.0,498.3679,498.9226,498.1733,498.7572,27731.0
2022-12-23 09:30:00,510.46,512.99,510.46,512.17,4550.0,496.7525,499.2145,496.7525,498.4166,4550.0
2022-12-23 09:35:00,510.54,510.57,509.58,510.25,2100.0,496.8303,496.8595,495.8961,496.5481,2100.0
2022-12-23 09:40:00,510.41,512.26,509.95,511.68,1059.0,496.7038,498.5041,496.2562,497.9397,1059.0
2022-12-23 09:45:00,511.09,511.45,510.6,510.81,1800.0,497.3656,497.7159,496.8887,497.0931,1800.0
2022-12-23 09:50:00,511.51,511.51,510.88,510.88,773.0,497.7743,497.7743,497.1612,497.1612,773.0
2022-12-23 09:55:00,511.23,511.56,510.89,511.56,500.0,497.5018,497.8229,497.1709,497.8229,500.0
2022-12-23 10:00:00,511.58,513.0,511.58,512.19,2314.0,497.8424,499.2243,497.8424,498.436,2314.0
2022-12-23 10:05:00,512.09,513.69,512.09,513.69,1724.0,498.3387,499.8957,498.3387,499.8957,1724.0
2022-12-23 10:10:00,513.48,513.48,512.86,513.18,1000.0,499.6914,499.6914,499.088,499.3994,1000.0
2022-12-23 10:15:00,513.12,514.71,512.94,514.71,1251.0,499.341,500.8883,499.1659,500.8883,1251.0
2022-12-23 10:20:00,514.4,514.59,514.18,514.29,602.0,500.5867,500.7716,500.3726,500.4796,602.0
2022-12-23 10:25:00,514.69,515.0,513.83,513.83,1752.0,500.8689,501.1706,500.032,500.032,1752.0
2022-12-23 10:30:00,514.13,514.88,513.24,514.84,9585.0,500.3239,501.0538,499.4578,501.0149,9585.0
2022-12-23 10:35:00,514.61,515.23,514.61,515.23,695.0,500.791,501.3944,500.791,501.3944,695.0
2022-12-23 10:40:00,515.28,516.0,514.96,515.61,7652.0,501.443,502.1437,501.1316,501.7642,7652.0
2022-12-23 10:45:00,515.8,515.8,514.37,514.73,1807.0,501.9491,501.9491,500.5575,500.9078,1807.0
2022-12-23 10:50:00,514.67,515.28,514.51,515.28,4464.0,500.8494,501.443,500.6937,501.443,4464.0
2022-12-23 10:55:00,515.18,515.21,514.2,514.65,2285.0,501.3457,501.3749,500.392,500.83,2285.0
2022-12-23 11:00:00,514.67,514.67,513.71,513.76,1547.0,500.8494,500.8494,499.9152,499.9639,1547.0
2022-12-23 11:05:00,513.8,513.96,513.75,513.96,300.0,500.0028,500.1585,499.9541,500.1585,300.0
2022-12-23 11:10:00,514.13,515.27,514.13,514.95,1733.0,500.3239,501.4333,500.3239,501.1219,1733.0
2022-12-23 11:15:00,514.71,515.09,514.67,514.96,846.0,500.8883,501.2581,500.8494,501.1316,846.0
2022-12-23 11:20:00,515.05,515.16,514.53,514.85,2301.0,501.2192,501.3263,500.7132,501.0246,2301.0
2022-12-23 11:25:00,514.9,515.02,514.38,514.7,1498.0,501.0732,501.19,500.5672,500.8786,1498.0
2022-12-23 11:30:00,514.74,515.0,514.19,514.19,2902.0,500.9175,501.1706,500.3823,500.3823,2902.0
2022-12-23 11:35:00,514.62,515.24,514.61,515.24,504.0,500.8008,501.4041,500.791,501.4041,504.0
2022-12-23 11:40:00,515.35,515.67,514.73,514.74,997.0,501.5112,501.8226,500.9078,500.9175,997.0
2022-12-23 11:45:00,514.6,515.89,514.6,515.58,2800.0,500.7813,502.0367,500.7813,501.735,2800.0
2022-12-23 11:50:00,515.63,515.63,515.18,515.28,981.0,501.7836,501.7836,501.3457,501.443,981.0
2022-12-23 11:55:00,515.39,515.4,514.89,515.07,703.0,501.5501,501.5598,501.0635,501.2387,703.0
2022-12-23 12:00:00,515.24,515.24,514.96,515.04,766.0,501.4041,501.4041,501.1316,501.2095,766.0
2022-12-23 12:05:00,515.07,515.17,514.43,514.82,1000.0,501.2387,501.336,500.6159,500.9954,1000.0
2022-12-23 12:10:00,514.86,514.95,514.63,514.95,547.0,501.0343,501.1219,500.8105,501.1219,547.0
2022-12-23 12:15:00,514.88,514.91,514.71,514.71,600.0,501.0538,501.083,500.8883,500.8883,600.0
2022-12-23 12:20:00,514.73,514.94,514.35,514.54,1387.0,500.9078,501.1122,500.538,500.7229,1387.0
2022-12-23 12:25:00,514.32,514.33,513.99,514.03,1292.0,500.5088,500.5186,500.1877,500.2266,1292.0
2022-12-23 12:30:00,514.24,514.24,513.52,513.52,853.0,500.431,500.431,499.7303,499.7303,853.0
2022-12-23 12:35:00,513.87,514.03,513.75,513.75,500.0,500.0709,500.2266,499.9541,499.9541,500.0
2022-12-23 12:40:00,513.72,513.72,512.81,512.94,900.0,499.9249,499.9249,499.0394,499.1659,900.0
2022-12-23 12:45:00,512.61,512.99,512.61,512.88,1000.0,498.8447,499.2145,498.8447,499.1075,1000.0
2022-12-23 12:50:00,512.7,513.19,512.5,513.01,2186.0,498.9323,499.4092,498.7377,499.234,2186.0
2022-12-23 12:55:00,513.41,513.52,513.4,513.42,638.0,499.6233,499.7303,499.6135,499.633,638.0
2022-12-23 13:00:00,513.73,513.73,513.01,513.3,1000.0,499.9347,499.9347,499.234,499.5162,1000.0
2022-12-23 13:05:00,513.13,513.13,512.76,512.81,1060.0,499.3508,499.3508,498.9907,499.0394,1060.0
2022-12-23 13:10:00,512.94,513.48,512.92,513.48,1832.0,499.1659,499.6914,499.1464,499.6914,1832.0
2022-12-23 13:15:00,513.25,513.54,513.11,513.11,800.0,499.4676,499.7498,499.3313,499.3313,800.0
2022-12-23 13:20:00,512.88,512.88,512.83,512.83,390.0,499.1075,499.1075,499.0588,499.0588,390.0
2022-12-23 13:25:00,512.58,512.72,512.58,512.72,681.0,498.8155,498.9518,498.8155,498.9518,681.0
2022-12-23 13:30:00,513.1,513.55,513.1,513.49,701.0,499.3216,499.7595,499.3216,499.7011,701.0
2022-12-23 13:35:00,513.44,514.11,513.35,513.35,1428.0,499.6525,500.3045,499.5649,499.5649,1428.0
2022-12-23 13:40:00,512.8,512.8,512.46,512.46,500.0,499.0296,499.0296,498.6988,498.6988,500.0
2022-12-23 13:45:00,512.28,512.8,512.04,512.8,540.0,498.5236,499.0296,498.29,499.0296,540.0
2022-12-23 13:50:00,512.61,512.78,512.41,512.41,2100.0,498.8447,499.0102,498.6501,498.6501,2100.0
2022-12-23 13:55:00,512.43,512.43,511.89,512.34,806.0,498.6696,498.6696,498.1441,498.582,806.0
2022-12-23 14:00:00,512.3,512.3,512.04,512.04,698.0,498.5431,498.5431,498.29,498.29,698.0
2022-12-23 14:05:00,512.36,512.36,512.02,512.15,700.0,498.6015,498.6015,498.2706,498.3971,700.0
2022-12-23 14:10:00,512.31,512.31,511.9,511.9,486.0,498.5528,498.5528,498.1538,498.1538,486.0
2022-12-23 14:15:00,512.01,512.5,511.87,512.41,2300.0,498.2609,498.7377,498.1246,498.6501,2300.0
2022-12-23 14:20:00,512.47,512.59,512.04,512.2,1100.0,498.7085,498.8253,498.29,498.4457,1100.0
2022-12-23 14:25:00,512.35,512.61,512.25,512.25,424.0,498.5917,498.8447,498.4944,498.4944,424.0
2022-12-23 14:30:00,512.39,513.04,512.39,512.71,1084.0,498.6306,499.2632,498.6306,498.9421,1084.0
2022-12-23 14:35:00,512.87,513.05,512.72,512.97,1700.0,499.0978,499.2729,498.9518,499.1951,1700.0
2022-12-23 14:40:00,512.84,512.84,512.34,512.34,1094.0,499.0686,499.0686,498.582,498.582,1094.0
2022-12-23 14:45:00,512.51,512.63,512.4,512.4,500.0,498.7474,498.8642,498.6404,498.6404,500.0
2022-12-23 14:50:00,512.5,512.66,512.47,512.65,1407.0,498.7377,498.8934,498.7085,498.8837,1407.0
2022-12-23 14:55:00,512.65,513.49,512.63,513.49,3102.0,498.8837,499.7011,498.8642,499.7011,3102.0
2022-12-23 15:00:00,513.28,513.76,513.08,513.09,2183.0,499.4967,499.9639,499.3021,499.3119,2183.0
2022-12-23 15:05:00,512.88,512.88,512.72,512.75,800.0,499.1075,499.1075,498.9518,498.981,800.0
2022-12-23 15:10:00,512.91,513.39,512.91,513.26,1191.0,499.1367,499.6038,499.1367,499.4773,1191.0
2022-12-23 15:15:00,513.4,513.57,513.25,513.27,1200.0,499.6135,499.779,499.4676,499.487,1200.0
2022-12-23 15:20:00,513.39,513.39,512.63,512.67,1600.0,499.6038,499.6038,498.8642,498.9031,1600.0
2022-12-23 15:25:00,512.67,513.42,512.67,513.21,2002.0,498.9031,499.633,498.9031,499.4286,2002.0
2022-12-23 15:30:00,513.01,513.01,512.32,512.54,2120.0,499.234,499.234,498.5625,498.7766,2120.0
2022-12-23 15:35:00,512.42,512.71,512.42,512.51,2252.0,498.6598,498.9421,498.6598,498.7474,2252.0
2022-12-23 15:40:00,512.52,513.04,512.52,513.03,2385.0,498.7572,499.2632,498.7572,499.2535,2385.0
2022-12-23 15:45:00,513.03,513.75,512.93,513.75,4299.0,499.2535,499.9541,499.1561,499.9541,4299.0
2022-12-23 15:50:00,513.79,513.82,513.0,513.82,5404.0,499.9931,500.0222,499.2243,500.0222,5404.0
2022-12-23 15:55:00,513.65,514.17,513.41,513.96,16543.0,499.8568,500.3628,499.6233,500.1585,16543.0
2022-12-27 09:30:00,515.68,518.17,515.68,517.84,5988.0,501.8323,504.2554,501.8323,503.9343,5988.0
2022-12-27 09:35:00,518.17,518.17,514.6,515.36,10683.0,504.2554,504.2554,500.7813,501.5209,10683.0
2022-12-27 09:40:00,516.18,517.69,516.18,517.48,1500.0,502.3189,503.7883,502.3189,503.584,1500.0
2022-12-27 09:45:00,515.79,518.2,515.18,518.19,5663.0,501.9393,504.2846,501.3457,504.2749,5663.0
2022-12-27 09:50:00,517.83,518.09,516.84,516.85,2417.0,503.9246,504.1776,502.9612,502.9709,2417.0
2022-12-27 09:55:00,516.74,518.55,516.73,517.75,16455.0,502.8638,504.6252,502.8541,503.8467,16455.0
2022-12-27 10:00:00,517.88,517.88,516.82,517.24,4320.0,503.9732,503.9732,502.9417,503.3504,4320.0
2022-12-27 10:05:00,517.1,517.38,516.43,516.86,3339.0,503.2142,503.4866,502.5622,502.9806,3339.0
2022-12-27 10:10:00,516.79,517.23,516.25,517.0,2783.0,502.9125,503.3407,502.387,503.1169,2783.0
2022-12-27 10:15:00,517.13,518.28,516.88,518.28,3036.0,503.2434,504.3625,503.0001,504.3625,3036.0
2022-12-27 10:20:00,517.56,518.25,517.38,518.25,2768.0,503.6618,504.3333,503.4866,504.3333,2768.0
2022-12-27 10:25:00,518.25,519.1,518.24,519.0,1000.0,504.3333,505.1605,504.3236,505.0631,1000.0
2022-12-27 10:30:00,519.09,520.0,518.76,519.48,2763.0,505.1507,506.0363,504.8296,505.5303,2763.0
2022-12-27 10:35:00,519.32,519.44,518.99,519.13,2121.0,505.3746,505.4913,505.0534,505.1897,2121.0
2022-12-27 10:40:00,519.06,519.15,518.56,519.0,2300.0,505.1215,505.2091,504.635,505.0631,2300.0
2022-12-27 10:45:00,518.99,519.28,518.91,519.28,900.0,505.0534,505.3356,504.9756,505.3356,900.0
2022-12-27 10:50:00,519.1,519.87,518.84,519.87,3013.0,505.1605,505.9098,504.9074,505.9098,3013.0
2022-12-27 10:55:00,519.5,519.5,518.29,518.29,1225.0,505.5497,505.5497,504.3722,504.3722,1225.0
2022-12-27 11:00:00,518.2,518.9,518.07,518.49,2240.0,504.2846,504.9658,504.1581,504.5668,2240.0
2022-12-27 11:05:00,518.78,518.78,518.0,518.31,400.0,504.8491,504.8491,504.09,504.3917,400.0
2022-12-27 11:10:00,517.6,518.19,517.44,518.19,1000.0,503.7007,504.2749,503.545,504.2749,1000.0
2022-12-27 11:15:00,518.41,518.41,516.66,516.67,1678.0,504.489,504.489,502.786,502.7957,1678.0
2022-12-27 11:20:00,517.51,517.51,517.14,517.2,579.0,503.6132,503.6132,503.2531,503.3115,579.0
2022-12-27 11:25:00,516.73,517.26,516.73,517.26,628.0,502.8541,503.3699,502.8541,503.3699,628.0
2022-12-27 11:30:00,517.12,517.66,517.11,517.38,1139.0,503.2336,503.7591,503.2239,503.4866,1139.0
2022-12-27 11:35:00,517.61,517.61,516.58,517.51,1409.0,503.7105,503.7105,502.7081,503.6132,1409.0
2022-12-27 11:40:00,517.39,517.5,516.64,517.5,2054.0,503.4964,503.6034,502.7665,503.6034,2054.0
2022-12-27 11:45:00,517.17,517.92,516.83,517.92,1647.0,503.2823,504.0121,502.9514,504.0121,1647.0
2022-12-27 11:50:00,517.97,517.97,517.47,517.47,900.0,504.0608,504.0608,503.5742,503.5742,900.0
2022-12-27 11:55:00,517.24,517.64,517.24,517.63,1322.0,503.3504,503.7397,503.3504,503.7299,1322.0
2022-12-27 12:00:00,517.64,518.14,517.64,517.85,500.0,503.7397,504.2262,503.7397,503.944,500.0
2022-12-27 12:05:00,517.59,517.63,517.26,517.63,300.0,503.691,503.7299,503.3699,503.7299,300.0
2022-12-27 12:10:00,517.66,517.7,517.38,517.48,1503.0,503.7591,503.7981,503.4866,503.584,1503.0
2022-12-27 12:15:00,517.66,517.8,516.58,516.59,2282.0,503.7591,503.8954,502.7081,502.7179,2282.0
2022-12-27 12:20:00,516.67,516.99,516.66,516.99,200.0,502.7957,503.1071,502.786,503.1071,200.0
2022-12-27 12:25:00,516.35,516.88,516.33,516.57,1700.0,502.4843,503.0001,502.4648,502.6984,1700.0
2022-12-27 12:30:00,516.5,516.78,516.49,516.77,300.0,502.6303,502.9028,502.6205,502.893,300.0
2022-12-27 12:35:00,516.57,516.61,516.57,516.61,216.0,502.6984,502.7373,502.6984,502.7373,216.0
2022-12-27 12:40:00,516.4,516.4,516.03,516.03,2233.0,502.533,502.533,502.1729,502.1729,2233.0
2022-12-27 12:45:00,516.16,516.16,515.99,516.14,1020.0,502.2994,502.2994,502.134,502.2799,1020.0
2022-12-27 12:50:00,515.96,516.53,515.96,516.53,800.0,502.1048,502.6595,502.1048,502.6595,800.0
2022-12-27 12:55:00,516.26,516.57,516.26,516.56,1003.0,502.3967,502.6984,502.3967,502.6887,1003.0
2022-12-27 13:00:00,516.69,516.87,516.59,516.81,900.0,502.8152,502.9903,502.7179,502.932,900.0
2022-12-27 13:05:00,516.97,517.25,516.92,517.25,1000.0,503.0877,503.3601,503.039,503.3601,1000.0
2022-12-27 13:10:00,517.28,517.44,517.24,517.24,300.0,503.3893,503.545,503.3504,503.3504,300.0
2022-12-27 13:15:00,517.29,517.29,517.22,517.23,200.0,503.3991,503.3991,503.3309,503.3407,200.0
2022-12-27 13:20:00,517.32,517.32,516.65,516.65,2757.0,503.4283,503.4283,502.7763,502.7763,2757.0
2022-12-27 13:25:00,516.56,516.56,516.4,516.41,302.0,502.6887,502.6887,502.533,502.5427,302.0
2022-12-27 13:30:00,516.42,516.42,516.15,516.15,300.0,502.5524,502.5524,502.2897,502.2897,300.0
2022-12-27 13:35:00,516.33,516.33,515.66,515.67,1300.0,502.4648,502.4648,501.8128,501.8226,1300.0
2022-12-27 13:40:00,515.43,515.46,515.16,515.38,1100.0,501.589,501.6182,501.3263,501.5404,1100.0
2022-12-27 13:45:00,515.37,515.39,515.37,515.39,434.0,501.5306,501.5501,501.5306,501.5501,434.0
2022-12-27 13:50:00,515.58,516.07,515.58,515.87,2346.0,501.735,502.2118,501.735,502.0172,2346.0
2022-12-27 13:55:00,515.96,515.96,515.3,515.3,1500.0,502.1048,502.1048,501.4625,501.4625,1500.0
2022-12-27 14:00:00,515.55,515.7,515.51,515.51,414.0,501.7058,501.8518,501.6669,501.6669,414.0
2022-12-27 14:05:00,515.79,515.79,515.29,515.29,542.0,501.9393,501.9393,501.4528,501.4528,542.0
2022-12-27 14:10:00,515.05,515.05,514.67,514.67,400.0,501.2192,501.2192,500.8494,500.8494,400.0
2022-12-27 14:15:00,514.6,514.6,513.75,514.0,1217.0,500.7813,500.7813,499.9541,500.1974,1217.0
2022-12-27 14:20:00,513.75,514.49,513.75,514.35,1200.0,499.9541,500.6743,499.9541,500.538,1200.0
2022-12-27 14:25:00,514.35,514.35,513.62,513.62,490.0,500.538,500.538,499.8276,499.8276,490.0
2022-12-27 14:30:00,513.44,513.73,513.42,513.73,725.0,499.6525,499.9347,499.633,499.9347,725.0
2022-12-27 14:35:00,513.71,513.71,513.5,513.5,200.0,499.9152,499.9152,499.7108,499.7108,200.0
2022-12-27 14:40:00,513.32,513.33,512.91,513.15,741.0,499.5357,499.5454,499.1367,499.3702,741.0
2022-12-27 14:45:00,513.34,513.79,513.3,513.75,2068.0,499.5551,499.9931,499.5162,499.9541,2068.0
2022-12-27 14:50:00,513.98,514.09,513.62,513.63,1179.0,500.178,500.285,499.8276,499.8373,1179.0
2022-12-27 14:55:00,513.85,514.04,513.73,513.98,3606.0,500.0514,500.2363,499.9347,500.178,3606.0
2022-12-27 15:00:00,514.2,514.39,513.83,513.83,1600.0,500.392,500.5769,500.032,500.032,1600.0
2022-12-27 15:05:00,514.55,514.55,514.47,514.48,468.0,500.7326,500.7326,500.6548,500.6645,468.0
2022-12-27 15:10:00,514.41,514.47,514.35,514.36,425.0,500.5964,500.6548,500.538,500.5477,425.0
2022-12-27 15:15:00,514.51,514.67,514.13,514.25,1709.0,500.6937,500.8494,500.3239,500.4407,1709.0
2022-12-27 15:20:00,514.36,514.48,514.3,514.48,600.0,500.5477,500.6645,500.4894,500.6645,600.0
2022-12-27 15:25:00,514.63,514.67,514.45,514.45,1400.0,500.8105,500.8494,500.6353,500.6353,1400.0
2022-12-27 15:30:00,514.51,514.57,514.16,514.16,2091.0,500.6937,500.7521,500.3531,500.3531,2091.0
2022-12-27 15:35:00,514.24,514.58,514.23,514.58,1476.0,500.431,500.7618,500.4212,500.7618,1476.0
2022-12-27 15:40:00,514.48,514.48,514.15,514.19,900.0,500.6645,500.6645,500.3434,500.3823,900.0
2022-12-27 15:45:00,514.13,515.08,513.98,514.82,7672.0,500.3239,501.2484,500.178,500.9954,7672.0
2022-12-27 15:50:00,514.65,514.98,513.68,513.9,6011.0,500.83,501.1511,499.886,500.1001,6011.0
2022-12-27 15:55:00,513.94,514.39,513.51,514.12,13056.0,500.139,500.5769,499.7206,500.3142,13056.0
2022-12-28 09:30:00,517.08,517.74,516.75,517.13,4311.0,503.1947,503.837,502.8736,503.2434,4311.0
2022-12-28 09:35:00,516.83,517.27,516.41,516.42,1000.0,502.9514,503.3796,502.5427,502.5524,1000.0
2022-12-28 09:40:00,515.93,517.6,515.93,517.25,4111.0,502.0756,503.7007,502.0756,503.3601,4111.0
2022-12-28 09:45:00,516.75,518.75,516.75,518.75,2600.0,502.8736,504.8199,502.8736,504.8199,2600.0
2022-12-28 09:50:00,518.15,518.16,517.26,517.4,1894.0,504.236,504.2457,503.3699,503.5061,1894.0
2022-12-28 09:55:00,517.15,517.72,517.12,517.12,750.0,503.2628,503.8175,503.2336,503.2336,750.0
2022-12-28 10:00:00,517.84,518.3,516.28,516.67,7433.0,503.9343,504.3819,502.4162,502.7957,7433.0
2022-12-28 10:05:00,517.14,517.21,517.14,517.21,300.0,503.2531,503.3212,503.2531,503.3212,300.0
2022-12-28 10:10:00,517.73,518.58,517.57,518.58,706.0,503.8273,504.6544,503.6715,504.6544,706.0
2022-12-28 10:15:00,518.78,519.19,518.59,519.19,802.0,504.8491,505.248,504.6642,505.248,802.0
2022-12-28 10:20:00,518.89,519.95,518.89,519.62,1671.0,504.9561,505.9876,504.9561,505.6665,1671.0
2022-12-28 10:25:00,519.99,520.16,519.45,519.74,3057.0,506.0266,506.192,505.5011,505.7833,3057.0
2022-12-28 10:30:00,519.75,519.75,519.45,519.46,1097.0,505.793,505.793,505.5011,505.5108,1097.0
2022-12-28 10:35:00,519.46,519.46,519.14,519.22,2205.0,505.5108,505.5108,505.1994,505.2772,2205.0
2022-12-28 10:40:00,519.5,520.01,519.5,519.99,836.0,505.5497,506.046,505.5497,506.0266,836.0
2022-12-28 10:45:00,520.14,520.63,520.14,520.58,1569.0,506.1725,506.6494,506.1725,506.6007,1569.0
2022-12-28 10:50:00,520.38,520.77,520.35,520.77,1650.0,506.4061,506.7856,506.3769,506.7856,1650.0
2022-12-28 10:55:00,520.56,520.57,519.66,519.66,4015.0,506.5813,506.591,505.7054,505.7054,4015.0
2022-12-28 11:00:00,519.64,519.83,519.17,519.23,2342.0,505.686,505.8709,505.2286,505.287,2342.0
2022-12-28 11:05:00,519.24,519.28,518.42,518.54,1100.0,505.2967,505.3356,504.4987,504.6155,1100.0
2022-12-28 11:10:00,518.52,518.93,518.52,518.7,300.0,504.596,504.995,504.596,504.7712,300.0
2022-12-28 11:15:00,518.69,519.14,518.68,519.14,2626.0,504.7615,505.1994,504.7517,505.1994,2626.0
2022-12-28 11:20:00,519.36,519.36,518.34,518.34,2732.0,505.4135,505.4135,504.4209,504.4209,2732.0
2022-12-28 11:25:00,518.07,518.71,517.94,518.71,1630.0,504.1581,504.7809,504.0316,504.7809,1630.0
2022-12-28 11:30:00,518.86,519.15,518.86,519.15,2200.0,504.9269,505.2091,504.9269,505.2091,2200.0
2022-12-28 11:35:00,518.97,519.16,518.72,518.93,726.0,505.034,505.2189,504.7907,504.995,726.0
2022-12-28 11:40:00,518.93,518.93,518.73,518.9,300.0,504.995,504.995,504.8004,504.9658,300.0
2022-12-28 11:45:00,519.02,519.08,518.58,518.59,1441.0,505.0826,505.141,504.6544,504.6642,1441.0
2022-12-28 11:50:00,518.59,518.69,518.32,518.32,1020.0,504.6642,504.7615,504.4014,504.4014,1020.0
2022-12-28 11:55:00,518.32,518.61,517.84,518.44,5716.0,504.4014,504.6836,503.9343,504.5182,5716.0
2022-12-28 12:00:00,518.7,518.7,517.75,517.75,800.0,504.7712,504.7712,503.8467,503.8467,800.0
2022-12-28 12:05:00,517.72,517.9,517.72,517.88,400.0,503.8175,503.9927,503.8175,503.9732,400.0
2022-12-28 12:10:00,517.8,517.89,517.6,517.6,912.0,503.8954,503.983,503.7007,503.7007,912.0
2022-12-28 12:15:00,517.57,517.66,517.34,517.39,2301.0,503.6715,503.7591,503.4477,503.4964,2301.0
2022-12-28 12:20:00,517.39,517.39,516.99,517.06,2026.0,503.4964,503.4964,503.1071,503.1752,2026.0
2022-12-28 12:25:00,517.16,517.75,517.1,517.56,4113.0,503.2726,503.8467,503.2142,503.6618,4113.0
2022-12-28 12:30:00,517.56,518.06,517.55,518.06,900.0,503.6618,504.1484,503.6521,504.1484,900.0
2022-12-28 12:35:00,517.85,518.25,517.72,517.84,1200.0,503.944,504.3333,503.8175,503.9343,1200.0
2022-12-28 12:40:00,517.81,518.21,517.23,518.21,4450.0,503.9051,504.2944,503.3407,504.2944,4450.0
2022-12-28 12:45:00,518.13,518.64,518.06,518.23,1326.0,504.2165,504.7128,504.1484,504.3138,1326.0
2022-12-28 12:50:00,518.24,518.24,518.23,518.24,100.0,504.3236,504.3236,504.3138,504.3236,100.0
2022-12-28 12:55:00,518.39,518.49,518.18,518.35,2144.0,504.4695,504.5668,504.2652,504.4306,2144.0
2022-12-28 13:00:00,518.4,518.88,518.4,518.78,2179.0,504.4793,504.9464,504.4793,504.8491,2179.0
2022-12-28 13:05:00,518.7,518.95,518.7,518.94,6801.0,504.7712,505.0145,504.7712,505.0048,6801.0
2022-12-28 13:10:00,518.93,519.47,518.93,519.2,3312.0,504.995,505.5205,504.995,505.2578,3312.0
2022-12-28 13:15:00,519.21,519.35,518.96,519.14,1400.0,505.2675,505.4037,505.0242,505.1994,1400.0
2022-12-28 13:20:00,519.0,519.0,518.86,518.88,400.0,505.0631,505.0631,504.9269,504.9464,400.0
2022-12-28 13:25:00,518.16,518.16,517.72,518.03,612.0,504.2457,504.2457,503.8175,504.1192,612.0
2022-12-28 13:30:00,517.81,517.81,517.6,517.63,1169.0,503.9051,503.9051,503.7007,503.7299,1169.0
2022-12-28 13:35:00,517.79,517.79,517.37,517.52,600.0,503.8856,503.8856,503.4769,503.6229,600.0
2022-12-28 13:40:00,517.51,517.89,517.42,517.64,1300.0,503.6132,503.983,503.5256,503.7397,1300.0
2022-12-28 13:45:00,517.68,517.87,517.68,517.83,1200.0,503.7786,503.9635,503.7786,503.9246,1200.0
2022-12-28 13:50:00,517.9,517.91,517.44,517.75,1599.0,503.9927,504.0024,503.545,503.8467,1599.0
2022-12-28 13:55:00,517.6,517.77,517.33,517.33,1000.0,503.7007,503.8662,503.438,503.438,1000.0
2022-12-28 14:00:00,517.57,517.57,517.25,517.45,400.0,503.6715,503.6715,503.3601,503.5548,400.0
2022-12-28 14:05:00,517.28,517.64,517.17,517.33,1456.0,503.3893,503.7397,503.2823,503.438,1456.0
2022-12-28 14:10:00,517.21,517.34,516.56,516.56,2323.0,503.3212,503.4477,502.6887,502.6887,2323.0
2022-12-28 14:15:00,516.84,517.54,516.53,517.54,2354.0,502.9612,503.6424,502.6595,503.6424,2354.0
2022-12-28 14:20:00,517.73,517.73,517.35,517.68,1300.0,503.8273,503.8273,503.4575,503.7786,1300.0
2022-12-28 14:25:00,517.72,517.93,517.49,517.93,1785.0,503.8175,504.0219,503.5937,504.0219,1785.0
2022-12-28 14:30:00,517.85,518.33,517.79,518.23,800.0,503.944,504.4111,503.8856,504.3138,800.0
2022-12-28 14:35:00,518.03,518.04,517.93,518.0,500.0,504.1192,504.1289,504.0219,504.09,500.0
2022-12-28 14:40:00,518.16,518.74,518.16,518.69,950.0,504.2457,504.8101,504.2457,504.7615,950.0
2022-12-28 14:45:00,518.78,518.79,518.59,518.59,1400.0,504.8491,504.8588,504.6642,504.6642,1400.0
2022-12-28 14:50:00,518.38,518.55,518.06,518.3,2226.0,504.4598,504.6252,504.1484,504.3819,2226.0
2022-12-28 14:55:00,518.28,518.28,518.0,518.18,1800.0,504.3625,504.3625,504.09,504.2652,1800.0
2022-12-28 15:00:00,518.09,518.09,517.22,517.35,2731.0,504.1776,504.1776,503.3309,503.4575,2731.0
2022-12-28 15:05:00,517.35,517.41,517.15,517.22,1440.0,503.4575,503.5158,503.2628,503.3309,1440.0
2022-12-28 15:10:00,517.24,517.24,516.25,516.25,1380.0,503.3504,503.3504,502.387,502.387,1380.0
2022-12-28 15:15:00,516.24,516.51,516.02,516.02,1900.0,502.3773,502.64,502.1632,502.1632,1900.0
2022-12-28 15:20:00,516.07,516.08,515.63,515.74,2738.0,502.2118,502.2216,501.7836,501.8907,2738.0
2022-12-28 15:25:00,515.77,516.17,515.61,516.05,2604.0,501.9199,502.3091,501.7642,502.1924,2604.0
2022-12-28 15:30:00,515.97,516.92,515.97,516.59,2423.0,502.1145,503.039,502.1145,502.7179,2423.0
2022-12-28 15:35:00,516.51,516.51,515.56,515.85,3964.0,502.64,502.64,501.7155,501.9977,3964.0
2022-12-28 15:40:00,515.51,515.52,514.7,514.7,2153.0,501.6669,501.6766,500.8786,500.8786,2153.0
2022-12-28 15:45:00,514.64,515.28,514.41,515.17,4706.0,500.8202,501.443,500.5964,501.336,4706.0
2022-12-28 15:50:00,515.14,515.69,515.04,515.53,5382.0,501.3068,501.842,501.2095,501.6863,5382.0
2022-12-28 15:55:00,515.4,515.89,515.03,515.05,10213.0,501.5598,502.0367,501.1998,501.2192,10213.0
2022-12-29 09:30:00,517.22,517.22,514.89,514.89,3433.0,504.1033,504.1033,501.8324,501.8324,3433.0
2022-12-29 09:35:00,514.26,515.63,513.82,515.63,1535.0,501.2184,502.5536,500.7895,502.5536,1535.0
2022-12-29 09:40:00,515.66,515.71,515.44,515.44,301.0,502.5829,502.6316,502.3684,502.3684,301.0
2022-12-29 09:45:00,515.44,515.44,515.44,515.44,0.0,502.3684,502.3684,502.3684,502.3684,0.0
2022-12-29 09:50:00,515.54,515.93,515.3,515.93,1135.0,502.4659,502.846,502.232,502.846,1135.0
2022-12-29 09:55:00,516.53,517.24,516.53,517.16,2699.0,503.4308,504.1228,503.4308,504.0448,2699.0
2022-12-29 10:00:00,517.07,517.07,516.66,516.66,467.0,503.9571,503.9571,503.5575,503.5575,467.0
2022-12-29 10:05:00,516.19,516.48,516.01,516.41,2323.0,503.0994,503.3821,502.924,503.3138,2323.0
2022-12-29 10:10:00,515.97,516.01,515.96,516.0,200.0,502.885,502.924,502.8753,502.9142,200.0
2022-12-29 10:15:00,515.8,515.82,515.26,515.5,891.0,502.7193,502.7388,502.193,502.4269,891.0
2022-12-29 10:20:00,515.6,516.12,515.59,516.11,1200.0,502.5244,503.0312,502.5146,503.0215,1200.0
2022-12-29 10:25:00,515.55,515.68,514.62,515.17,4049.0,502.4757,502.6024,501.5692,502.1053,4049.0
2022-12-29 10:30:00,515.27,515.81,514.76,515.8,660.0,502.2028,502.7291,501.7057,502.7193,660.0
2022-12-29 10:35:00,516.1,516.1,515.77,515.85,504.0,503.0117,503.0117,502.6901,502.768,504.0
2022-12-29 10:40:00,515.36,515.66,515.32,515.33,1212.0,502.2905,502.5829,502.2515,502.2612,1212.0
2022-12-29 10:45:00,515.35,515.35,514.63,514.63,307.0,502.2807,502.2807,501.579,501.579,307.0
2022-12-29 10:50:00,515.07,515.66,514.92,515.3,864.0,502.0078,502.5829,501.8616,502.232,864.0
2022-12-29 10:55:00,515.52,515.56,515.19,515.19,1020.0,502.4464,502.4854,502.1248,502.1248,1020.0
2022-12-29 11:00:00,515.59,515.86,515.59,515.74,310.0,502.5146,502.7778,502.5146,502.6608,310.0
2022-12-29 11:05:00,515.57,515.57,515.36,515.36,1304.0,502.4951,502.4951,502.2905,502.2905,1304.0
2022-12-29 11:10:00,515.51,515.52,514.87,515.1,2026.0,502.4367,502.4464,501.8129,502.0371,2026.0
2022-12-29 11:15:00,515.29,515.29,514.6,514.6,300.0,502.2222,502.2222,501.5497,501.5497,300.0
2022-12-29 11:20:00,514.6,514.93,514.13,514.93,3096.0,501.5497,501.8714,501.0917,501.8714,3096.0
2022-12-29 11:25:00,515.16,515.16,515.07,515.07,1400.0,502.0955,502.0955,502.0078,502.0078,1400.0
2022-12-29 11:30:00,514.52,516.01,514.52,515.19,2731.0,501.4718,502.924,501.4718,502.1248,2731.0
2022-12-29 11:35:00,515.14,515.8,515.14,515.8,200.0,502.0761,502.7193,502.0761,502.7193,200.0
2022-12-29 11:40:00,515.55,515.58,515.55,515.56,400.0,502.4757,502.5049,502.4757,502.4854,400.0
2022-12-29 11:45:00,515.91,515.91,515.88,515.88,307.0,502.8265,502.8265,502.7973,502.7973,307.0
2022-12-29 11:50:00,515.74,515.74,515.7,515.7,200.0,502.6608,502.6608,502.6218,502.6218,200.0
2022-12-29 11:55:00,515.72,515.95,515.58,515.58,1100.0,502.6413,502.8655,502.5049,502.5049,1100.0
2022-12-29 12:00:00,515.56,515.58,515.14,515.14,600.0,502.4854,502.5049,502.0761,502.0761,600.0
2022-12-29 12:05:00,515.22,515.99,515.22,515.73,1376.0,502.154,502.9045,502.154,502.6511,1376.0
2022-12-29 12:10:00,516.0,516.59,515.96,516.28,6064.0,502.9142,503.4893,502.8753,503.1871,6064.0
2022-12-29 12:15:00,516.02,516.26,516.02,516.02,400.0,502.9337,503.1676,502.9337,502.9337,400.0
2022-12-29 12:20:00,515.82,515.82,515.61,515.63,500.0,502.7388,502.7388,502.5341,502.5536,500.0
2022-12-29 12:25:00,515.64,515.64,515.3,515.46,913.0,502.5634,502.5634,502.232,502.3879,913.0
2022-12-29 12:30:00,515.75,515.91,515.75,515.91,200.0,502.6706,502.8265,502.6706,502.8265,200.0
2022-12-29 12:35:00,515.84,515.84,514.88,514.91,1698.0,502.7583,502.7583,501.8226,501.8519,1698.0
2022-12-29 12:40:00,514.91,514.91,514.91,514.91,0.0,501.8519,501.8519,501.8519,501.8519,0.0
2022-12-29 12:45:00,514.91,514.91,514.91,514.91,0.0,501.8519,501.8519,501.8519,501.8519,0.0
2022-12-29 12:50:00,515.24,515.24,515.02,515.03,679.0,502.1735,502.1735,501.9591,501.9688,679.0
2022-12-29 12:55:00,515.0,515.42,514.99,515.4,600.0,501.9396,502.349,501.9299,502.3295,600.0
2022-12-29 13:00:00,515.4,515.4,515.4,515.4,0.0,502.3295,502.3295,502.3295,502.3295,0.0
2022-12-29 13:05:00,515.32,515.92,515.32,515.92,699.0,502.2515,502.8363,502.2515,502.8363,699.0
2022-12-29 13:10:00,515.96,515.99,515.65,515.89,2833.0,502.8753,502.9045,502.5731,502.807,2833.0
2022-12-29 13:15:00,516.08,516.13,516.07,516.13,450.0,502.9922,503.0409,502.9825,503.0409,450.0
2022-12-29 13:20:00,515.84,516.05,515.47,515.75,2312.0,502.7583,502.963,502.3977,502.6706,2312.0
2022-12-29 13:25:00,515.85,515.88,515.85,515.88,1008.0,502.768,502.7973,502.768,502.7973,1008.0
2022-12-29 13:30:00,515.86,516.41,515.85,516.4,702.0,502.7778,503.3138,502.768,503.3041,702.0
2022-12-29 13:35:00,516.33,516.34,516.33,516.33,1500.0,503.2359,503.2456,503.2359,503.2359,1500.0
2022-12-29 13:40:00,516.39,516.48,516.15,516.34,1670.0,503.2944,503.3821,503.0604,503.2456,1670.0
2022-12-29 13:45:00,516.31,516.34,515.87,515.87,899.0,503.2164,503.2456,502.7875,502.7875,899.0
2022-12-29 13:50:00,516.11,516.11,515.75,515.75,300.0,503.0215,503.0215,502.6706,502.6706,300.0
2022-12-29 13:55:00,515.75,515.75,515.74,515.75,100.0,502.6706,502.6706,502.6608,502.6706,100.0
2022-12-29 14:00:00,515.77,515.92,515.56,515.56,613.0,502.6901,502.8363,502.4854,502.4854,613.0
2022-12-29 14:05:00,515.5,515.77,515.27,515.27,1000.0,502.4269,502.6901,502.2028,502.2028,1000.0
2022-12-29 14:10:00,515.29,515.29,514.89,514.95,531.0,502.2222,502.2222,501.8324,501.8909,531.0
2022-12-29 14:15:00,514.95,514.95,514.95,514.95,0.0,501.8909,501.8909,501.8909,501.8909,0.0
2022-12-29 14:20:00,514.74,514.76,514.4,514.44,1100.0,501.6862,501.7057,501.3548,501.3938,1100.0
2022-12-29 14:25:00,514.45,514.63,514.16,514.16,1000.0,501.4035,501.579,501.1209,501.1209,1000.0
2022-12-29 14:30:00,514.47,515.03,514.46,515.02,1450.0,501.423,501.9688,501.4133,501.9591,1450.0
2022-12-29 14:35:00,515.0,515.0,514.76,514.98,313.0,501.9396,501.9396,501.7057,501.9201,313.0
2022-12-29 14:40:00,514.73,514.99,514.73,514.99,704.0,501.6764,501.9299,501.6764,501.9299,704.0
2022-12-29 14:45:00,514.68,514.76,514.58,514.58,802.0,501.6277,501.7057,501.5303,501.5303,802.0
2022-12-29 14:50:00,514.6,514.6,514.29,514.29,300.0,501.5497,501.5497,501.2476,501.2476,300.0
2022-12-29 14:55:00,514.32,514.32,514.25,514.25,400.0,501.2768,501.2768,501.2086,501.2086,400.0
2022-12-29 15:00:00,514.15,514.58,514.15,514.58,1347.0,501.1112,501.5303,501.1112,501.5303,1347.0
2022-12-29 15:05:00,514.65,515.0,514.65,514.73,665.0,501.5985,501.9396,501.5985,501.6764,665.0
2022-12-29 15:10:00,514.33,514.55,514.33,514.51,600.0,501.2866,501.501,501.2866,501.462,600.0
2022-12-29 15:15:00,514.27,514.55,514.0,514.25,1921.0,501.2281,501.501,500.965,501.2086,1921.0
2022-12-29 15:20:00,514.15,514.37,514.11,514.12,1445.0,501.1112,501.3256,501.0722,501.0819,1445.0
2022-12-29 15:25:00,513.96,513.96,513.5,513.92,5171.0,500.926,500.926,500.4776,500.887,5171.0
2022-12-29 15:30:00,513.84,514.09,513.71,513.85,1192.0,500.809,501.0527,500.6823,500.8188,1192.0
2022-12-29 15:35:00,513.56,513.61,512.77,513.13,3926.0,500.5361,500.5849,499.7662,500.117,3926.0
2022-12-29 15:40:00,513.13,513.14,512.36,512.36,9066.0,500.117,500.1268,499.3666,499.3666,9066.0
2022-12-29 15:45:00,512.52,512.93,512.04,512.93,5719.0,499.5225,499.9221,499.0547,499.9221,5719.0
2022-12-29 15:50:00,513.07,513.42,512.84,513.09,5387.0,500.0585,500.3997,499.8344,500.078,5387.0
2022-12-29 15:55:00,512.95,513.33,512.64,513.3,17031.0,499.9416,500.312,499.6395,500.2827,17031.0
2022-12-30 09:30:00,513.24,513.49,510.82,513.49,4810.0,500.2242,500.4679,497.8656,500.4679,4810.0
2022-12-30 09:35:00,512.38,512.72,512.38,512.72,300.0,499.386,499.7174,499.386,499.7174,300.0
2022-12-30 09:40:00,511.73,512.28,511.59,512.25,1143.0,498.7525,499.2886,498.6161,499.2593,1143.0
2022-12-30 09:45:00,511.57,511.57,510.22,510.22,1400.0,498.5966,498.5966,497.2808,497.2808,1400.0
2022-12-30 09:50:00,510.4,511.12,509.21,511.12,3385.0,497.4563,498.158,496.2964,498.158,3385.0
2022-12-30 09:55:00,511.24,511.43,510.71,511.43,1178.0,498.275,498.4601,497.7584,498.4601,1178.0
2022-12-30 10:00:00,512.62,512.62,510.95,511.65,700.0,499.62,499.62,497.9923,498.6746,700.0
2022-12-30 10:05:00,511.19,511.6,510.7,510.71,3397.0,498.2262,498.6258,497.7486,497.7584,3397.0
2022-12-30 10:10:00,510.86,510.86,510.58,510.58,200.0,497.9046,497.9046,497.6317,497.6317,200.0
2022-12-30 10:15:00,510.86,510.9,510.85,510.9,200.0,497.9046,497.9436,497.8948,497.9436,200.0
2022-12-30 10:20:00,510.76,510.76,509.84,510.17,3143.0,497.8071,497.8071,496.9105,497.2321,3143.0
2022-12-30 10:25:00,510.17,510.57,509.77,510.02,2548.0,497.2321,497.6219,496.8422,497.0859,2548.0
2022-12-30 10:30:00,510.12,510.3,509.77,509.95,1001.0,497.1834,497.3588,496.8422,497.0177,1001.0
2022-12-30 10:35:00,509.9,509.9,509.54,509.54,764.0,496.9689,496.9689,496.6181,496.6181,764.0
2022-12-30 10:40:00,509.67,509.67,509.41,509.44,904.0,496.7448,496.7448,496.4914,496.5206,904.0
2022-12-30 10:45:00,509.19,510.08,509.18,510.08,1596.0,496.2769,497.1444,496.2672,497.1444,1596.0
2022-12-30 10:50:00,509.78,509.78,509.77,509.78,100.0,496.852,496.852,496.8422,496.852,100.0
2022-12-30 10:55:00,509.33,509.33,507.93,508.3,2107.0,496.4134,496.4134,495.0489,495.4095,2107.0
2022-12-30 11:00:00,507.79,508.06,507.45,507.56,1954.0,494.9124,495.1756,494.5811,494.6883,1954.0
2022-12-30 11:05:00,507.56,508.16,507.1,507.1,3712.0,494.6883,495.2731,494.2399,494.2399,3712.0
2022-12-30 11:10:00,507.4,507.94,507.4,507.94,2025.0,494.5323,495.0586,494.5323,495.0586,2025.0
2022-12-30 11:15:00,508.16,508.85,508.15,508.48,869.0,495.2731,495.9456,495.2633,495.5849,869.0
2022-12-30 11:20:00,508.31,508.57,508.31,508.4,400.0,495.4193,495.6727,495.4193,495.507,400.0
2022-12-30 11:25:00,508.3,508.6,508.15,508.15,1804.0,495.4095,495.7019,495.2633,495.2633,1804.0
2022-12-30 11:30:00,507.93,508.36,507.73,508.21,1616.0,495.0489,495.468,494.854,495.3218,1616.0
2022-12-30 11:35:00,507.9,507.9,507.75,507.81,300.0,495.0197,495.0197,494.8735,494.9319,300.0
2022-12-30 11:40:00,507.87,508.09,507.77,507.88,2253.0,494.9904,495.2048,494.893,495.0002,2253.0
2022-12-30 11:45:00,507.4,507.51,507.4,507.51,400.0,494.5323,494.6395,494.5323,494.6395,400.0
2022-12-30 11:50:00,507.6,508.2,507.47,507.94,2815.0,494.7273,495.312,494.6006,495.0586,2815.0
2022-12-30 11:55:00,507.9,508.53,507.9,508.53,647.0,495.0197,495.6337,495.0197,495.6337,647.0
2022-12-30 12:00:00,508.49,508.87,508.48,508.63,300.0,495.5947,495.9651,495.5849,495.7311,300.0
2022-12-30 12:05:00,508.7,508.7,508.69,508.69,205.0,495.7994,495.7994,495.7896,495.7896,205.0
2022-12-30 12:10:00,509.06,509.12,508.57,508.61,1967.0,496.1502,496.2087,495.6727,495.7117,1967.0
2022-12-30 12:15:00,508.61,509.26,508.61,509.26,2101.0,495.7117,496.3452,495.7117,496.3452,2101.0
2022-12-30 12:20:00,509.39,509.6,509.27,509.6,1888.0,496.4719,496.6765,496.3549,496.6765,1888.0
2022-12-30 12:25:00,509.46,509.56,509.36,509.56,800.0,496.5401,496.6376,496.4426,496.6376,800.0
2022-12-30 12:30:00,509.59,510.34,509.51,510.34,1905.0,496.6668,497.3978,496.5888,497.3978,1905.0
2022-12-30 12:35:00,510.36,510.55,510.35,510.4,1502.0,497.4173,497.6025,497.4075,497.4563,1502.0
2022-12-30 12:40:00,509.99,510.27,509.98,510.27,1000.0,497.0567,497.3296,497.0469,497.3296,1000.0
2022-12-30 12:45:00,510.02,510.02,509.76,509.84,531.0,497.0859,497.0859,496.8325,496.9105,531.0
2022-12-30 12:50:00,509.59,509.68,509.59,509.68,400.0,496.6668,496.7545,496.6668,496.7545,400.0
2022-12-30 12:55:00,509.74,510.04,509.71,510.04,700.0,496.813,497.1054,496.7838,497.1054,700.0
2022-12-30 13:00:00,510.1,510.1,509.41,509.42,800.0,497.1639,497.1639,496.4914,496.5011,800.0
2022-12-30 13:05:00,509.49,509.83,509.48,509.83,200.0,496.5693,496.9007,496.5596,496.9007,200.0
2022-12-30 13:10:00,510.34,511.09,510.32,511.09,789.0,497.3978,498.1288,497.3783,498.1288,789.0
2022-12-30 13:15:00,510.8,510.8,510.39,510.39,415.0,497.8461,497.8461,497.4465,497.4465,415.0
2022-12-30 13:20:00,510.56,510.56,509.89,510.07,601.0,497.6122,497.6122,496.9592,497.1346,601.0
2022-12-30 13:25:00,508.49,509.13,508.28,509.13,1418.0,495.5947,496.2185,495.39,496.2185,1418.0
2022-12-30 13:30:00,509.42,509.67,509.36,509.67,981.0,496.5011,496.7448,496.4426,496.7448,981.0
2022-12-30 13:35:00,509.56,509.66,509.56,509.66,200.0,496.6376,496.735,496.6376,496.735,200.0
2022-12-30 13:40:00,509.35,509.69,509.12,509.13,1509.0,496.4329,496.7643,496.2087,496.2185,1509.0
2022-12-30 13:45:00,509.08,509.09,508.83,509.09,700.0,496.1697,496.1795,495.9261,496.1795,700.0
2022-12-30 13:50:00,508.99,508.99,508.58,508.87,800.0,496.082,496.082,495.6824,495.9651,800.0
2022-12-30 13:55:00,508.95,509.21,508.95,509.17,1240.0,496.043,496.2964,496.043,496.2575,1240.0
2022-12-30 14:00:00,509.17,509.72,509.16,509.4,1801.0,496.2575,496.7935,496.2477,496.4816,1801.0
2022-12-30 14:05:00,509.28,509.28,508.17,508.17,500.0,496.3647,496.3647,495.2828,495.2828,500.0
2022-12-30 14:10:00,508.14,508.74,508.14,508.55,1273.0,495.2536,495.8384,495.2536,495.6532,1273.0
2022-12-30 14:15:00,508.38,508.38,508.21,508.3,654.0,495.4875,495.4875,495.3218,495.4095,654.0
2022-12-30 14:20:00,508.34,508.54,508.19,508.54,600.0,495.4485,495.6434,495.3023,495.6434,600.0
2022-12-30 14:25:00,508.27,508.55,508.18,508.38,1300.0,495.3803,495.6532,495.2926,495.4875,1300.0
2022-12-30 14:30:00,508.28,508.8,508.28,508.8,500.0,495.39,495.8968,495.39,495.8968,500.0
2022-12-30 14:35:00,509.04,509.04,508.46,508.46,700.0,496.1307,496.1307,495.5655,495.5655,700.0
2022-12-30 14:40:00,508.69,509.0,508.49,509.0,1062.0,495.7896,496.0918,495.5947,496.0918,1062.0
2022-12-30 14:45:00,508.98,509.0,508.58,508.58,1004.0,496.0723,496.0918,495.6824,495.6824,1004.0
2022-12-30 14:50:00,508.67,508.97,508.66,508.9,2021.0,495.7701,496.0625,495.7604,495.9943,2021.0
2022-12-30 14:55:00,508.69,509.18,508.57,509.18,900.0,495.7896,496.2672,495.6727,496.2672,900.0
2022-12-30 15:00:00,509.05,509.79,509.05,509.69,1779.0,496.1405,496.8617,496.1405,496.7643,1779.0
2022-12-30 15:05:00,509.68,510.16,509.62,510.16,2100.0,496.7545,497.2223,496.696,497.2223,2100.0
2022-12-30 15:10:00,510.01,510.66,509.97,510.45,1066.0,497.0761,497.7097,497.0372,497.505,1066.0
2022-12-30 15:15:00,510.59,511.06,510.59,510.73,2602.0,497.6414,498.0995,497.6414,497.7779,2602.0
2022-12-30 15:20:00,510.85,511.0,510.37,510.37,800.0,497.8948,498.041,497.427,497.427,800.0
2022-12-30 15:25:00,510.38,510.45,510.22,510.23,1300.0,497.4368,497.505,497.2808,497.2906,1300.0
2022-12-30 15:30:00,510.02,510.92,509.96,510.92,1659.0,497.0859,497.9631,497.0274,497.9631,1659.0
2022-12-30 15:35:00,510.85,511.54,510.81,511.31,3043.0,497.8948,498.5673,497.8559,498.3432,3043.0
2022-12-30 15:40:00,511.42,511.42,510.98,511.16,1541.0,498.4504,498.4504,498.0215,498.197,1541.0
2022-12-30 15:45:00,511.16,512.09,511.01,512.08,2691.0,498.197,499.1034,498.0508,499.0937,2691.0
2022-12-30 15:50:00,512.1,512.51,511.38,511.38,6252.0,499.1131,499.5127,498.4114,498.4114,6252.0
2022-12-30 15:55:00,511.33,512.5,511.2,512.34,16073.0,498.3627,499.503,498.236,499.3471,16073.0
2023-01-03 09:30:00,508.24,511.01,507.0,507.0,14710.0,495.351,498.0508,494.1425,494.1425,14710.0
2023-01-03 09:35:00,508.59,508.71,505.87,506.07,2000.0,495.6922,495.8091,493.0411,493.2361,2000.0
2023-01-03 09:40:00,505.46,507.05,505.12,506.17,4207.0,492.6415,494.1912,492.3102,493.3335,4207.0
2023-01-03 09:45:00,505.85,505.85,502.47,503.83,4817.0,493.0216,493.0216,489.7274,491.0529,4817.0
2023-01-03 09:50:00,503.58,503.58,501.92,502.94,6683.0,490.8092,490.8092,489.1913,490.1854,6683.0
2023-01-03 09:55:00,503.6,503.84,501.98,503.84,3743.0,490.8287,491.0626,489.2498,491.0626,3743.0
2023-01-03 10:00:00,503.89,505.5,503.6,505.23,3427.0,491.1114,492.6805,490.8287,492.4174,3427.0
2023-01-03 10:05:00,505.64,506.54,505.21,505.23,7751.0,492.817,493.6941,492.3979,492.4174,7751.0
2023-01-03 10:10:00,505.69,505.69,503.63,503.67,4050.0,492.8657,492.8657,490.8579,490.8969,4050.0
2023-01-03 10:15:00,503.97,504.26,502.54,502.74,3991.0,491.1893,491.472,489.7956,489.9905,3991.0
2023-01-03 10:20:00,502.18,502.45,501.32,502.31,4200.0,489.4447,489.7079,488.6065,489.5714,4200.0
2023-01-03 10:25:00,502.0,502.0,501.0,501.14,4042.0,489.2693,489.2693,488.2946,488.4311,4042.0
2023-01-03 10:30:00,501.64,503.11,501.64,503.11,1721.0,488.9184,490.3511,488.9184,490.3511,1721.0
2023-01-03 10:35:00,502.52,502.94,502.16,502.87,900.0,489.7761,490.1854,489.4252,490.1172,900.0
2023-01-03 10:40:00,503.11,503.11,502.6,502.91,3138.0,490.3511,490.3511,489.8541,490.1562,3138.0
2023-01-03 10:45:00,503.19,503.19,502.26,502.56,1538.0,490.4291,490.4291,489.5227,489.8151,1538.0
2023-01-03 10:50:00,502.4,502.46,498.69,498.76,6232.0,489.6591,489.7176,486.0432,486.1114,6232.0
2023-01-03 10:55:00,498.72,499.78,498.49,499.33,3831.0,486.0725,487.1056,485.8483,486.667,3831.0
2023-01-03 11:00:00,499.33,499.33,498.22,498.81,11274.0,486.667,486.667,485.5851,486.1602,11274.0
2023-01-03 11:05:00,498.43,498.53,496.93,496.94,6525.0,485.7898,485.8873,484.3279,484.3376,6525.0
2023-01-03 11:10:00,496.69,496.69,494.51,494.52,4302.0,484.0939,484.0939,481.9692,481.979,4302.0
2023-01-03 11:15:00,493.48,494.72,492.96,494.72,23715.0,480.9653,482.1739,480.4585,482.1739,23715.0
2023-01-03 11:20:00,494.74,495.63,493.68,494.82,9087.0,482.1934,483.0608,481.1603,482.2714,9087.0
2023-01-03 11:25:00,495.13,495.25,493.57,494.99,17571.0,482.5735,482.6905,481.0531,482.4371,17571.0
2023-01-03 11:30:00,494.39,494.68,492.81,493.08,8606.0,481.8523,482.1349,480.3123,480.5755,8606.0
2023-01-03 11:35:00,493.13,493.89,493.01,493.52,7372.0,480.6242,481.365,480.5073,481.0043,7372.0
2023-01-03 11:40:00,493.48,494.01,492.36,492.43,6587.0,480.9653,481.4819,479.8738,479.942,6587.0
2023-01-03 11:45:00,492.34,493.14,491.41,491.44,11042.0,479.8543,480.634,478.9478,478.9771,11042.0
2023-01-03 11:50:00,491.6,491.73,489.92,489.98,11864.0,479.133,479.2597,477.4956,477.5541,11864.0
2023-01-03 11:55:00,490.16,493.15,489.67,493.15,8378.0,477.7295,480.6437,477.252,480.6437,8378.0
2023-01-03 12:00:00,493.49,496.52,493.48,495.5,14213.0,480.9751,483.9283,480.9653,482.9341,14213.0
2023-01-03 12:05:00,495.24,495.99,494.45,495.23,3951.0,482.6807,483.4117,481.9107,482.671,3951.0
2023-01-03 12:10:00,495.27,495.64,494.83,494.92,5883.0,482.71,483.0706,482.2811,482.3688,5883.0
2023-01-03 12:15:00,494.7,495.75,494.2,495.21,3386.0,482.1544,483.1778,481.6671,482.6515,3386.0
2023-01-03 12:20:00,495.06,495.06,494.09,494.32,5404.0,482.5053,482.5053,481.5599,481.784,5404.0
2023-01-03 12:25:00,494.01,494.32,493.38,493.89,4606.0,481.4819,481.784,480.8679,481.365,4606.0
2023-01-03 12:30:00,493.98,494.31,493.69,494.12,2539.0,481.4527,481.7743,481.17,481.5891,2539.0
2023-01-03 12:35:00,494.13,494.6,493.52,493.79,2719.0,481.5989,482.0569,481.0043,481.2675,2719.0
2023-01-03 12:40:00,493.69,493.69,492.51,493.01,1768.0,481.17,481.17,480.0199,480.5073,1768.0
2023-01-03 12:45:00,493.29,493.56,491.93,492.0,2505.0,480.7802,481.0433,479.4547,479.5229,2505.0
2023-01-03 12:50:00,491.52,491.94,491.5,491.53,1059.0,479.0551,479.4644,479.0356,479.0648,1059.0
2023-01-03 12:55:00,491.33,491.75,490.56,490.8,4982.0,478.8699,479.2792,478.1194,478.3533,4982.0
2023-01-03 13:00:00,491.17,491.39,490.55,491.3,3950.0,478.7139,478.9284,478.1097,478.8406,3950.0
2023-01-03 13:05:00,491.5,491.94,490.9,491.2,2400.0,479.0356,479.4644,478.4508,478.7432,2400.0
2023-01-03 13:10:00,491.49,491.87,491.36,491.39,2718.0,479.0258,479.3962,478.8991,478.9284,2718.0
2023-01-03 13:15:00,491.26,491.41,491.08,491.25,1628.0,478.8016,478.9478,478.6262,478.7919,1628.0
2023-01-03 13:20:00,491.14,491.27,490.65,490.91,3984.0,478.6847,478.8114,478.2071,478.4605,3984.0
2023-01-03 13:25:00,490.49,491.46,490.15,490.87,4840.0,478.0512,478.9966,477.7198,478.4215,4840.0
2023-01-03 13:30:00,490.9,492.11,490.89,491.8,3590.0,478.4508,479.6301,478.441,479.328,3590.0
2023-01-03 13:35:00,492.13,492.77,491.93,492.16,2100.0,479.6496,480.2734,479.4547,479.6788,2100.0
2023-01-03 13:40:00,492.4,492.74,492.3,492.47,2580.0,479.9127,480.2441,479.8153,479.981,2580.0
2023-01-03 13:45:00,492.52,492.91,492.11,492.91,1300.0,480.0297,480.4098,479.6301,480.4098,1300.0
2023-01-03 13:50:00,492.88,493.06,492.19,492.65,9004.0,480.3806,480.556,479.7081,480.1564,9004.0
2023-01-03 13:55:00,493.02,493.97,492.86,493.69,3825.0,480.517,481.4429,480.3611,481.17,3825.0
2023-01-03 14:00:00,493.83,494.39,493.38,493.84,9005.0,481.3065,481.8523,480.8679,481.3162,9005.0
2023-01-03 14:05:00,493.85,494.83,493.84,493.94,3709.0,481.326,482.2811,481.3162,481.4137,3709.0
2023-01-03 14:10:00,494.4,494.4,493.3,494.11,4120.0,481.862,481.862,480.7899,481.5794,4120.0
2023-01-03 14:15:00,494.75,494.97,494.21,494.21,4013.0,482.2031,482.4176,481.6768,481.6768,4013.0
2023-01-03 14:20:00,494.44,494.67,492.76,492.76,3953.0,481.901,482.1252,480.2636,480.2636,3953.0
2023-01-03 14:25:00,492.98,493.44,492.57,493.44,3531.0,480.478,480.9264,480.0784,480.9264,3531.0
2023-01-03 14:30:00,493.47,493.84,492.95,492.95,5027.0,480.9556,481.3162,480.4488,480.4488,5027.0
2023-01-03 14:35:00,493.17,493.65,492.98,493.63,3651.0,480.6632,481.131,480.478,481.1115,3651.0
2023-01-03 14:40:00,493.46,494.62,493.45,493.97,7482.0,480.9459,482.0764,480.9361,481.4429,7482.0
2023-01-03 14:45:00,494.12,495.63,494.08,495.59,6084.0,481.5891,483.0608,481.5501,483.0218,6084.0
2023-01-03 14:50:00,495.83,495.84,495.11,495.75,5129.0,483.2558,483.2655,482.554,483.1778,5129.0
2023-01-03 14:55:00,495.65,496.49,495.65,496.38,3500.0,483.0803,483.899,483.0803,483.7918,3500.0
2023-01-03 15:00:00,496.07,497.74,496.07,497.32,5995.0,483.4897,485.1173,483.4897,484.708,5995.0
2023-01-03 15:05:00,497.25,498.19,497.04,497.19,5502.0,484.6397,485.5559,484.4351,484.5813,5502.0
2023-01-03 15:10:00,497.21,497.98,497.2,497.93,16617.0,484.6008,485.3512,484.591,485.3025,16617.0
2023-01-03 15:15:00,497.91,498.07,497.03,497.03,4436.0,485.283,485.4389,484.4253,484.4253,4436.0
2023-01-03 15:20:00,496.83,496.89,495.86,496.07,4074.0,484.2304,484.2889,483.285,483.4897,4074.0
2023-01-03 15:25:00,495.96,496.43,495.9,496.26,4020.0,483.3825,483.8405,483.324,483.6748,4020.0
2023-01-03 15:30:00,496.46,497.59,496.44,497.57,4390.0,483.8698,484.9711,483.8503,484.9516,4390.0
2023-01-03 15:35:00,497.66,498.11,497.59,498.0,3662.0,485.0393,485.4779,484.9711,485.3707,3662.0
2023-01-03 15:40:00,497.9,498.35,497.81,498.03,21807.0,485.2733,485.7118,485.1855,485.4,21807.0
2023-01-03 15:45:00,497.95,499.13,497.95,498.8,13309.0,485.322,486.4721,485.322,486.1504,13309.0
2023-01-03 15:50:00,498.95,500.24,498.82,500.24,20496.0,486.2966,487.5539,486.1699,487.5539,20496.0
2023-01-03 15:55:00,500.2,500.8,499.81,499.89,35201.0,487.5149,488.0997,487.1348,487.2128,35201.0
2023-01-04 09:30:00,500.13,501.52,495.22,496.67,19142.0,487.4467,488.8015,482.6612,484.0745,19142.0
2023-01-04 09:35:00,496.3,498.98,496.3,497.42,2563.0,483.7138,486.3259,483.7138,484.8054,2563.0
2023-01-04 09:40:00,497.55,497.55,495.11,496.13,8172.0,484.9321,484.9321,482.554,483.5481,8172.0
2023-01-04 09:45:00,496.13,496.69,494.07,494.07,7448.0,483.5481,484.0939,481.5404,481.5404,7448.0
2023-01-04 09:50:00,494.15,494.96,492.26,494.19,13700.0,481.6184,482.4078,479.7763,481.6573,13700.0
2023-01-04 09:55:00,494.19,495.51,494.13,495.5,7638.0,481.6573,482.9439,481.5989,482.9341,7638.0
2023-01-04 10:00:00,495.05,495.41,491.0,491.24,15472.0,482.4955,482.8464,478.5482,478.7822,15472.0
2023-01-04 10:05:00,490.54,491.25,490.1,490.73,7516.0,478.0999,478.7919,477.6711,478.2851,7516.0
2023-01-04 10:10:00,490.89,491.08,488.01,488.52,8455.0,478.441,478.6262,475.6341,476.1311,8455.0
2023-01-04 10:15:00,488.61,488.61,486.63,487.42,17191.0,476.2189,476.2189,474.2891,475.059,17191.0
2023-01-04 10:20:00,487.29,488.55,487.29,488.55,15464.0,474.9323,476.1604,474.9323,476.1604,15464.0
2023-01-04 10:25:00,488.55,488.84,487.42,488.21,16101.0,476.1604,476.443,475.059,475.829,16101.0
2023-01-04 10:30:00,488.28,488.77,487.65,488.36,12864.0,475.8972,476.3748,475.2832,475.9752,12864.0
2023-01-04 10:35:00,488.05,488.76,487.71,488.15,7503.0,475.6731,476.365,475.3417,475.7705,7503.0
2023-01-04 10:40:00,487.93,489.55,487.66,489.55,5973.0,475.5561,477.135,475.2929,477.135,5973.0
2023-01-04 10:45:00,489.57,490.42,489.5,489.95,10049.0,477.1545,477.983,477.0863,477.5249,10049.0
2023-01-04 10:50:00,489.93,490.05,488.91,489.1,5844.0,477.5054,477.6223,476.5112,476.6964,5844.0
2023-01-04 10:55:00,489.27,489.65,488.09,488.74,15845.0,476.8621,477.2325,475.712,476.3456,15845.0
2023-01-04 11:00:00,488.91,488.91,487.6,487.82,12893.0,476.5112,476.5112,475.2345,475.4489,12893.0
2023-01-04 11:05:00,487.83,487.83,486.68,487.44,4683.0,475.4586,475.4586,474.3378,475.0785,4683.0
2023-01-04 11:10:00,487.04,487.39,486.7,487.1,10190.0,474.6887,475.0298,474.3573,474.7471,10190.0
2023-01-04 11:15:00,487.25,487.35,485.7,486.17,6272.0,474.8933,474.9908,473.3826,473.8407,6272.0
2023-01-04 11:20:00,486.06,486.14,485.01,485.38,9621.0,473.7335,473.8115,472.7101,473.0708,9621.0
2023-01-04 11:25:00,485.53,485.86,484.75,485.79,10839.0,473.217,473.5386,472.4567,473.4704,10839.0
2023-01-04 11:30:00,485.79,488.26,485.79,488.04,4805.0,473.4704,475.8777,473.4704,475.6633,4805.0
2023-01-04 11:35:00,488.72,489.16,487.98,488.71,3115.0,476.3261,476.7549,475.6048,476.3163,3115.0
2023-01-04 11:40:00,489.11,489.71,489.06,489.39,3999.0,476.7062,477.291,476.6574,476.9791,3999.0
2023-01-04 11:45:00,489.44,490.62,489.4,490.14,2681.0,477.0278,478.1779,476.9888,477.7101,2681.0
2023-01-04 11:50:00,490.13,491.89,490.12,491.32,6279.0,477.7003,479.4157,477.6906,478.8601,6279.0
2023-01-04 11:55:00,491.49,492.32,491.47,492.2,1997.0,479.0258,479.8348,479.0063,479.7178,1997.0
2023-01-04 12:00:00,492.76,492.76,491.42,491.84,3002.0,480.2636,480.2636,478.9576,479.3669,3002.0
2023-01-04 12:05:00,492.2,492.2,491.4,491.41,1500.0,479.7178,479.7178,478.9381,478.9478,1500.0
2023-01-04 12:10:00,491.59,491.78,491.15,491.54,3073.0,479.1233,479.3085,478.6944,479.0745,3073.0
2023-01-04 12:15:00,492.0,492.1,491.67,491.94,1500.0,479.5229,479.6203,479.2013,479.4644,1500.0
2023-01-04 12:20:00,491.93,491.93,490.89,490.99,2000.0,479.4547,479.4547,478.441,478.5385,2000.0
2023-01-04 12:25:00,490.93,492.0,490.93,491.53,4506.0,478.48,479.5229,478.48,479.0648,4506.0
2023-01-04 12:30:00,491.51,491.76,491.2,491.64,1250.0,479.0453,479.289,478.7432,479.172,1250.0
2023-01-04 12:35:00,491.61,491.61,489.9,490.34,2877.0,479.1428,479.1428,477.4761,477.905,2877.0
2023-01-04 12:40:00,490.43,490.57,489.84,490.24,2831.0,477.9927,478.1291,477.4177,477.8075,2831.0
2023-01-04 12:45:00,490.5,490.5,489.49,489.53,2100.0,478.0609,478.0609,477.0765,477.1155,2100.0
2023-01-04 12:50:00,489.7,489.93,488.7,488.99,2997.0,477.2812,477.5054,476.3066,476.5892,2997.0
2023-01-04 12:55:00,489.0,490.06,488.92,488.94,8488.0,476.599,477.6321,476.521,476.5405,8488.0
2023-01-04 13:00:00,488.81,489.5,488.55,489.49,2409.0,476.4138,477.0863,476.1604,477.0765,2409.0
2023-01-04 13:05:00,489.44,490.06,489.2,489.93,3827.0,477.0278,477.6321,476.7939,477.5054,3827.0
2023-01-04 13:10:00,489.98,490.92,489.83,490.92,2100.0,477.5541,478.4703,477.4079,478.4703,2100.0
2023-01-04 13:15:00,491.0,492.0,491.0,491.69,2400.0,478.5482,479.5229,478.5482,479.2207,2400.0
2023-01-04 13:20:00,491.53,492.32,491.51,492.11,2708.0,479.0648,479.8348,479.0453,479.6301,2708.0
2023-01-04 13:25:00,491.8,492.66,491.8,492.24,2106.0,479.328,480.1661,479.328,479.7568,2106.0
2023-01-04 13:30:00,492.18,493.26,492.12,492.88,2300.0,479.6983,480.7509,479.6398,480.3806,2300.0
2023-01-04 13:35:00,493.26,493.55,492.76,492.89,2335.0,480.7509,481.0336,480.2636,480.3903,2335.0
2023-01-04 13:40:00,493.02,493.27,492.8,492.91,1366.0,480.517,480.7607,480.3026,480.4098,1366.0
2023-01-04 13:45:00,493.02,493.3,492.76,493.29,1300.0,480.517,480.7899,480.2636,480.7802,1300.0
2023-01-04 13:50:00,493.31,493.4,492.92,493.11,3001.0,480.7997,480.8874,480.4196,480.6047,3001.0
2023-01-04 13:55:00,493.33,493.38,492.6,493.25,2400.0,480.8192,480.8679,480.1077,480.7412,2400.0
2023-01-04 14:00:00,493.25,493.35,491.32,492.41,4507.0,480.7412,480.8386,478.8601,479.9225,4507.0
2023-01-04 14:05:00,493.14,493.14,491.91,491.92,1206.0,480.634,480.634,479.4352,479.4449,1206.0
2023-01-04 14:10:00,491.71,492.32,491.59,492.18,1092.0,479.2402,479.8348,479.1233,479.6983,1092.0
2023-01-04 14:15:00,492.56,493.2,492.56,493.2,600.0,480.0687,480.6924,480.0687,480.6924,600.0
2023-01-04 14:20:00,493.14,493.14,491.42,491.85,2370.0,480.634,480.634,478.9576,479.3767,2370.0
2023-01-04 14:25:00,491.54,491.54,489.7,490.0,2287.0,479.0745,479.0745,477.2812,477.5736,2287.0
2023-01-04 14:30:00,489.69,490.37,489.41,490.37,3735.0,477.2715,477.9342,476.9986,477.9342,3735.0
2023-01-04 14:35:00,490.37,490.85,490.13,490.63,2623.0,477.9342,478.402,477.7003,478.1876,2623.0
2023-01-04 14:40:00,490.49,490.85,489.88,490.0,2801.0,478.0512,478.402,477.4566,477.5736,2801.0
2023-01-04 14:45:00,489.58,490.05,489.45,489.8,8007.0,477.1643,477.6223,477.0375,477.3787,8007.0
2023-01-04 14:50:00,489.67,489.98,489.19,489.98,3133.0,477.252,477.5541,476.7841,477.5541,3133.0
2023-01-04 14:55:00,489.76,490.21,489.68,490.21,1400.0,477.3397,477.7783,477.2617,477.7783,1400.0
2023-01-04 15:00:00,490.0,490.86,489.83,490.81,2501.0,477.5736,478.4118,477.4079,478.3631,2501.0
2023-01-04 15:05:00,490.89,491.01,489.29,489.29,6569.0,478.441,478.558,476.8816,476.8816,6569.0
2023-01-04 15:10:00,489.31,489.88,488.93,489.67,5581.0,476.9011,477.4566,476.5307,477.252,5581.0
2023-01-04 15:15:00,489.51,489.59,489.02,489.52,8324.0,477.096,477.174,476.6185,477.1058,8324.0
2023-01-04 15:20:00,489.54,489.66,488.95,489.66,3694.0,477.1253,477.2422,476.5502,477.2422,3694.0
2023-01-04 15:25:00,489.69,490.96,489.69,490.51,1904.0,477.2715,478.5093,477.2715,478.0707,1904.0
2023-01-04 15:30:00,490.96,491.37,490.58,490.98,10885.0,478.5093,478.9089,478.1389,478.5287,10885.0
2023-01-04 15:35:00,491.26,491.41,489.72,489.72,5951.0,478.8016,478.9478,477.3007,477.3007,5951.0
2023-01-04 15:40:00,489.72,489.72,488.69,489.27,10360.0,477.3007,477.3007,476.2968,476.8621,10360.0
2023-01-04 15:45:00,489.34,490.0,489.31,489.6,11123.0,476.9303,477.5736,476.9011,477.1837,11123.0
2023-01-04 15:50:00,489.74,490.84,489.69,490.25,15066.0,477.3202,478.3923,477.2715,477.8173,15066.0
2023-01-04 15:55:00,490.32,492.46,490.11,492.12,50555.0,477.8855,479.9712,477.6808,479.6398,50555.0
2023-01-05 09:30:00,492.2,493.36,487.04,488.96,11536.0,479.7178,480.8484,474.6887,476.56,11536.0
2023-01-05 09:35:00,488.96,489.55,486.94,486.98,4230.0,476.56,477.135,474.5912,474.6302,4230.0
2023-01-05 09:40:00,486.27,487.95,486.0,486.31,3303.0,473.9382,475.5756,473.675,473.9772,3303.0
2023-01-05 09:45:00,485.62,485.62,483.71,485.56,13961.0,473.3047,473.3047,471.4431,473.2462,13961.0
2023-01-05 09:50:00,485.52,485.52,484.46,485.14,4415.0,473.2072,473.2072,472.1741,472.8369,4415.0
2023-01-05 09:55:00,485.5,486.35,485.0,486.35,10837.0,473.1877,474.0162,472.7004,474.0162,10837.0
2023-01-05 10:00:00,485.92,488.08,485.92,487.77,15084.0,473.5971,475.7023,473.5971,475.4002,15084.0
2023-01-05 10:05:00,487.42,489.33,487.42,488.87,8202.0,475.059,476.9206,475.059,476.4723,8202.0
2023-01-05 10:10:00,488.38,489.45,487.94,489.36,8192.0,475.9947,477.0375,475.5658,476.9498,8192.0
2023-01-05 10:15:00,489.53,489.55,488.62,488.82,9088.0,477.1155,477.135,476.2286,476.4235,9088.0
2023-01-05 10:20:00,488.67,488.94,488.22,488.75,7390.0,476.2773,476.5405,475.8387,476.3553,7390.0
2023-01-05 10:25:00,488.72,489.71,488.26,489.05,22227.0,476.3261,477.291,475.8777,476.6477,22227.0
2023-01-05 10:30:00,488.94,489.97,488.72,489.07,8537.0,476.5405,477.5444,476.3261,476.6672,8537.0
2023-01-05 10:35:00,488.71,488.71,487.33,487.99,5286.0,476.3163,476.3163,474.9713,475.6146,5286.0
2023-01-05 10:40:00,487.94,490.0,487.52,490.0,3722.0,475.5658,477.5736,475.1565,477.5736,3722.0
2023-01-05 10:45:00,490.0,490.58,489.22,489.45,5530.0,477.5736,478.1389,476.8134,477.0375,5530.0
2023-01-05 10:50:00,489.19,489.47,487.69,487.69,2492.0,476.7841,477.057,475.3222,475.3222,2492.0
2023-01-05 10:55:00,487.46,487.48,486.51,486.63,4242.0,475.098,475.1175,474.1721,474.2891,4242.0
2023-01-05 11:00:00,486.81,486.88,485.9,486.65,5067.0,474.4645,474.5327,473.5776,474.3086,5067.0
2023-01-05 11:05:00,486.45,486.81,486.0,486.22,4303.0,474.1136,474.4645,473.675,473.8895,4303.0
2023-01-05 11:10:00,486.18,487.07,486.15,487.06,6174.0,473.8505,474.7179,473.8212,474.7082,6174.0
2023-01-05 11:15:00,486.35,486.36,485.28,485.89,6637.0,474.0162,474.0259,472.9733,473.5678,6637.0
2023-01-05 11:20:00,485.99,486.61,485.86,486.34,10424.0,473.6653,474.2696,473.5386,474.0064,10424.0
2023-01-05 11:25:00,486.58,487.58,486.58,487.44,5245.0,474.2403,475.215,474.2403,475.0785,5245.0
2023-01-05 11:30:00,487.44,488.06,486.79,486.82,5827.0,475.0785,475.6828,474.445,474.4742,5827.0
2023-01-05 11:35:00,487.26,487.49,486.63,486.63,603.0,474.9031,475.1273,474.2891,474.2891,603.0
2023-01-05 11:40:00,486.68,488.01,486.67,487.82,2045.0,474.3378,475.6341,474.3281,475.4489,2045.0
2023-01-05 11:45:00,487.81,488.05,486.96,487.83,10790.0,475.4391,475.6731,474.6107,475.4586,10790.0
2023-01-05 11:50:00,487.59,487.97,486.34,486.6,5940.0,475.2247,475.5951,474.0064,474.2598,5940.0
2023-01-05 11:55:00,486.7,486.9,486.31,486.73,1810.0,474.3573,474.5522,473.9772,474.3865,1810.0
2023-01-05 12:00:00,486.7,486.97,486.28,486.33,2184.0,474.3573,474.6204,473.9479,473.9967,2184.0
2023-01-05 12:05:00,486.47,487.56,486.41,487.33,8450.0,474.1331,475.1955,474.0746,474.9713,8450.0
2023-01-05 12:10:00,487.5,487.6,486.49,486.49,7066.0,475.137,475.2345,474.1526,474.1526,7066.0
2023-01-05 12:15:00,486.51,487.15,486.47,486.58,2078.0,474.1721,474.7959,474.1331,474.2403,2078.0
2023-01-05 12:20:00,486.54,487.32,486.53,487.31,2851.0,474.2013,474.9616,474.1916,474.9518,2851.0
2023-01-05 12:25:00,487.07,488.01,486.77,488.01,7240.0,474.7179,475.6341,474.4255,475.6341,7240.0
2023-01-05 12:30:00,488.07,488.62,488.07,488.33,3834.0,475.6925,476.2286,475.6925,475.946,3834.0
2023-01-05 12:35:00,488.34,488.73,487.69,488.73,4423.0,475.9557,476.3358,475.3222,476.3358,4423.0
2023-01-05 12:40:00,488.92,489.11,488.79,489.05,2498.0,476.521,476.7062,476.3943,476.6477,2498.0
2023-01-05 12:45:00,489.11,489.43,488.75,489.43,6144.0,476.7062,477.0181,476.3553,477.0181,6144.0
2023-01-05 12:50:00,489.22,489.44,488.92,489.27,2590.0,476.8134,477.0278,476.521,476.8621,2590.0
2023-01-05 12:55:00,489.27,489.77,488.98,489.55,3369.0,476.8621,477.3494,476.5795,477.135,3369.0
2023-01-05 13:00:00,489.37,489.37,488.59,488.6,1071.0,476.9596,476.9596,476.1994,476.2091,1071.0
2023-01-05 13:05:00,488.38,489.05,488.36,488.85,1890.0,475.9947,476.6477,475.9752,476.4528,1890.0
2023-01-05 13:10:00,488.72,488.9,488.43,488.47,2309.0,476.3261,476.5015,476.0434,476.0824,2309.0
2023-01-05 13:15:00,488.49,488.49,488.02,488.14,1541.0,476.1019,476.1019,475.6438,475.7608,1541.0
2023-01-05 13:20:00,488.41,489.46,488.41,489.16,5801.0,476.0239,477.0473,476.0239,476.7549,5801.0
2023-01-05 13:25:00,489.38,489.79,488.93,488.98,38829.0,476.9693,477.3689,476.5307,476.5795,38829.0
2023-01-05 13:30:00,489.14,490.2,489.14,489.58,3208.0,476.7354,477.7685,476.7354,477.1643,3208.0
2023-01-05 13:35:00,489.57,489.61,489.06,489.38,1994.0,477.1545,477.1935,476.6574,476.9693,1994.0
2023-01-05 13:40:00,489.34,489.9,489.26,489.26,5383.0,476.9303,477.4761,476.8524,476.8524,5383.0
2023-01-05 13:45:00,489.34,490.08,489.25,489.58,4390.0,476.9303,477.6516,476.8426,477.1643,4390.0
2023-01-05 13:50:00,489.64,490.06,489.13,490.06,2042.0,477.2227,477.6321,476.7257,477.6321,2042.0
2023-01-05 13:55:00,490.14,490.67,490.14,490.19,2121.0,477.7101,478.2266,477.7101,477.7588,2121.0
2023-01-05 14:00:00,490.39,491.36,490.39,491.21,4508.0,477.9537,478.8991,477.9537,478.7529,4508.0
2023-01-05 14:05:00,491.25,492.33,491.25,492.21,2607.0,478.7919,479.8445,478.7919,479.7276,2607.0
2023-01-05 14:10:00,492.25,492.43,491.85,491.95,6805.0,479.7665,479.942,479.3767,479.4741,6805.0
2023-01-05 14:15:00,491.92,493.01,491.9,491.95,2837.0,479.4449,480.5073,479.4254,479.4741,2837.0
2023-01-05 14:20:00,491.94,492.28,491.83,491.85,3059.0,479.4644,479.7958,479.3572,479.3767,3059.0
2023-01-05 14:25:00,492.05,492.06,491.08,491.08,32866.0,479.5716,479.5814,478.6262,478.6262,32866.0
2023-01-05 14:30:00,491.14,491.38,491.03,491.35,4770.0,478.6847,478.9186,478.5775,478.8894,4770.0
2023-01-05 14:35:00,491.35,491.96,491.25,491.83,12915.0,478.8894,479.4839,478.7919,479.3572,12915.0
2023-01-05 14:40:00,491.83,492.79,491.83,492.34,2300.0,479.3572,480.2928,479.3572,479.8543,2300.0
2023-01-05 14:45:00,492.72,492.99,492.53,492.85,2086.0,480.2246,480.4878,480.0394,480.3513,2086.0
2023-01-05 14:50:00,492.81,493.37,492.73,493.37,1901.0,480.3123,480.8581,480.2344,480.8581,1901.0
2023-01-05 14:55:00,493.23,493.35,492.56,492.63,8108.0,480.7217,480.8386,480.0687,480.1369,8108.0
2023-01-05 15:00:00,492.47,492.64,492.11,492.24,2709.0,479.981,480.1467,479.6301,479.7568,2709.0
2023-01-05 15:05:00,492.08,492.53,491.55,492.18,5354.0,479.6009,480.0394,479.0843,479.6983,5354.0
2023-01-05 15:10:00,492.22,492.28,491.69,491.85,4053.0,479.7373,479.7958,479.2207,479.3767,4053.0
2023-01-05 15:15:00,491.94,492.02,491.57,491.62,6945.0,479.4644,479.5424,479.1038,479.1525,6945.0
2023-01-05 15:20:00,491.76,492.01,491.28,491.35,4926.0,479.289,479.5326,478.8211,478.8894,4926.0
2023-01-05 15:25:00,491.17,491.67,490.89,491.43,5934.0,478.7139,479.2013,478.441,478.9673,5934.0
2023-01-05 15:30:00,491.22,491.22,490.13,490.46,11232.0,478.7627,478.7627,477.7003,478.0219,11232.0
2023-01-05 15:35:00,490.47,490.73,490.22,490.4,12782.0,478.0317,478.2851,477.788,477.9635,12782.0
2023-01-05 15:40:00,490.41,490.58,489.4,489.56,15094.0,477.9732,478.1389,476.9888,477.1448,15094.0
2023-01-05 15:45:00,489.56,489.76,488.78,489.03,14041.0,477.1448,477.3397,476.3845,476.6282,14041.0
2023-01-05 15:50:00,488.88,489.05,486.68,487.51,47084.0,476.482,476.6477,474.3378,475.1467,47084.0
2023-01-05 15:55:00,487.58,488.14,486.97,488.13,71064.0,475.215,475.7608,474.6204,475.751,71064.0
2023-01-06 09:30:00,490.23,490.95,489.55,490.37,8068.0,477.7978,478.4995,477.135,477.9342,8068.0
2023-01-06 09:35:00,489.42,491.4,489.19,489.19,9557.0,477.0083,478.9381,476.7841,476.7841,9557.0
2023-01-06 09:40:00,490.0,491.48,489.34,490.97,9387.0,477.5736,479.0161,476.9303,478.519,9387.0
2023-01-06 09:45:00,490.84,491.29,490.3,490.5,12427.0,478.3923,478.8309,477.866,478.0609,12427.0
2023-01-06 09:50:00,490.62,490.92,490.03,490.03,12335.0,478.1779,478.4703,477.6028,477.6028,12335.0
2023-01-06 09:55:00,489.76,490.31,489.08,489.58,4169.0,477.3397,477.8757,476.6769,477.1643,4169.0
2023-01-06 10:00:00,489.67,490.15,488.48,489.68,4301.0,477.252,477.7198,476.0921,477.2617,4301.0
2023-01-06 10:05:00,489.08,490.18,488.03,489.96,3395.0,476.6769,477.749,475.6536,477.5346,3395.0
2023-01-06 10:10:00,489.66,490.71,489.66,489.79,1784.0,477.2422,478.2656,477.2422,477.3689,1784.0
2023-01-06 10:15:00,489.84,491.45,489.84,491.28,4559.0,477.4177,478.9868,477.4177,478.8211,4559.0
2023-01-06 10:20:00,491.19,492.17,490.8,492.08,7629.0,478.7334,479.6886,478.3533,479.6009,7629.0
2023-01-06 10:25:00,491.77,492.88,491.68,492.65,2710.0,479.2987,480.3806,479.211,480.1564,2710.0
2023-01-06 10:30:00,492.65,492.89,491.85,491.93,4155.0,480.1564,480.3903,479.3767,479.4547,4155.0
2023-01-06 10:35:00,492.03,492.75,491.31,491.31,12325.0,479.5521,480.2539,478.8504,478.8504,12325.0
2023-01-06 10:40:00,491.48,491.99,491.3,491.99,3030.0,479.0161,479.5131,478.8406,479.5131,3030.0
2023-01-06 10:45:00,492.03,492.19,491.41,492.18,3412.0,479.5521,479.7081,478.9478,479.6983,3412.0
2023-01-06 10:50:00,492.37,492.37,491.16,491.89,2900.0,479.8835,479.8835,478.7042,479.4157,2900.0
2023-01-06 10:55:00,491.65,491.65,491.0,491.0,8132.0,479.1818,479.1818,478.5482,478.5482,8132.0
2023-01-06 11:00:00,491.24,492.07,491.0,491.85,2127.0,478.7822,479.5911,478.5482,479.3767,2127.0
2023-01-06 11:05:00,492.19,492.88,492.19,492.59,3089.0,479.7081,480.3806,479.7081,480.0979,3089.0
2023-01-06 11:10:00,492.82,493.01,492.54,492.88,6943.0,480.3221,480.5073,480.0492,480.3806,6943.0
2023-01-06 11:15:00,493.06,493.41,492.94,493.41,1210.0,480.556,480.8971,480.439,480.8971,1210.0
2023-01-06 11:20:00,493.69,494.13,493.64,493.75,3141.0,481.17,481.5989,481.1213,481.2285,3141.0
2023-01-06 11:25:00,493.6,493.6,492.79,492.99,1777.0,481.0823,481.0823,480.2928,480.4878,1777.0
2023-01-06 11:30:00,493.19,493.19,491.94,492.23,3701.0,480.6827,480.6827,479.4644,479.747,3701.0
2023-01-06 11:35:00,492.18,492.32,491.67,492.18,5963.0,479.6983,479.8348,479.2013,479.6983,5963.0
2023-01-06 11:40:00,492.18,492.54,492.01,492.19,2051.0,479.6983,480.0492,479.5326,479.7081,2051.0
2023-01-06 11:45:00,492.25,492.54,491.96,492.2,3078.0,479.7665,480.0492,479.4839,479.7178,3078.0
2023-01-06 11:50:00,492.3,492.46,492.13,492.21,1500.0,479.8153,479.9712,479.6496,479.7276,1500.0
2023-01-06 11:55:00,492.52,493.2,492.48,493.18,4092.0,480.0297,480.6924,479.9907,480.673,4092.0
2023-01-06 12:00:00,493.54,493.96,493.23,493.96,2100.0,481.0238,481.4332,480.7217,481.4332,2100.0
2023-01-06 12:05:00,493.74,493.88,493.4,493.56,6610.0,481.2188,481.3552,480.8874,481.0433,6610.0
2023-01-06 12:10:00,493.15,493.38,492.51,492.52,1860.0,480.6437,480.8679,480.0199,480.0297,1860.0
2023-01-06 12:15:00,492.6,492.6,492.48,492.48,800.0,480.1077,480.1077,479.9907,479.9907,800.0
2023-01-06 12:20:00,492.52,492.52,491.95,491.95,1540.0,480.0297,480.0297,479.4741,479.4741,1540.0
2023-01-06 12:25:00,491.77,492.14,491.53,491.89,2424.0,479.2987,479.6593,479.0648,479.4157,2424.0
2023-01-06 12:30:00,492.01,492.5,491.57,492.36,2433.0,479.5326,480.0102,479.1038,479.8738,2433.0
2023-01-06 12:35:00,492.7,492.73,492.66,492.67,500.0,480.2051,480.2344,480.1661,480.1759,500.0
2023-01-06 12:40:00,492.63,492.68,492.35,492.45,4100.0,480.1369,480.1856,479.864,479.9615,4100.0
2023-01-06 12:45:00,492.56,492.92,492.45,492.92,1173.0,480.0687,480.4196,479.9615,480.4196,1173.0
2023-01-06 12:50:00,492.7,492.74,492.41,492.59,3070.0,480.2051,480.2441,479.9225,480.0979,3070.0
2023-01-06 12:55:00,492.59,492.95,492.4,492.76,2538.0,480.0979,480.4488,479.9127,480.2636,2538.0
2023-01-06 13:00:00,492.81,493.14,492.35,492.36,4650.0,480.3123,480.634,479.864,479.8738,4650.0
2023-01-06 13:05:00,492.41,492.41,491.87,491.92,6762.0,479.9225,479.9225,479.3962,479.4449,6762.0
2023-01-06 13:10:00,491.96,492.23,491.71,492.23,3724.0,479.4839,479.747,479.2402,479.747,3724.0
2023-01-06 13:15:00,492.23,492.23,491.57,491.58,1095.0,479.747,479.747,479.1038,479.1135,1095.0
2023-01-06 13:20:00,491.42,491.61,491.21,491.21,500.0,478.9576,479.1428,478.7529,478.7529,500.0
2023-01-06 13:25:00,491.36,491.72,491.36,491.68,1850.0,478.8991,479.25,478.8991,479.211,1850.0
2023-01-06 13:30:00,491.65,491.92,491.53,491.53,3503.0,479.1818,479.4449,479.0648,479.0648,3503.0
2023-01-06 13:35:00,491.56,491.57,490.98,491.27,2586.0,479.094,479.1038,478.5287,478.8114,2586.0
2023-01-06 13:40:00,491.31,491.58,490.65,490.7,3979.0,478.8504,479.1135,478.2071,478.2558,3979.0
2023-01-06 13:45:00,490.67,490.87,490.09,490.65,3124.0,478.2266,478.4215,477.6613,478.2071,3124.0
2023-01-06 13:50:00,490.65,490.83,490.08,490.56,5936.0,478.2071,478.3826,477.6516,478.1194,5936.0
2023-01-06 13:55:00,490.68,491.11,490.27,490.99,3646.0,478.2364,478.6555,477.8368,478.5385,3646.0
2023-01-06 14:00:00,491.05,492.17,491.04,492.08,2269.0,478.597,479.6886,478.5872,479.6009,2269.0
2023-01-06 14:05:00,492.05,492.12,491.54,491.59,5124.0,479.5716,479.6398,479.0745,479.1233,5124.0
2023-01-06 14:10:00,491.74,492.73,491.68,492.55,3893.0,479.2695,480.2344,479.211,480.0589,3893.0
2023-01-06 14:15:00,492.44,492.8,492.18,492.8,3426.0,479.9517,480.3026,479.6983,480.3026,3426.0
2023-01-06 14:20:00,492.77,493.13,492.7,492.89,3069.0,480.2734,480.6242,480.2051,480.3903,3069.0
2023-01-06 14:25:00,492.9,493.56,492.8,493.05,7992.0,480.4001,481.0433,480.3026,480.5463,7992.0
2023-01-06 14:30:00,493.35,493.74,493.14,493.14,4653.0,480.8386,481.2188,480.634,480.634,4653.0
2023-01-06 14:35:00,493.2,493.43,493.01,493.31,2015.0,480.6924,480.9166,480.5073,480.7997,2015.0
2023-01-06 14:40:00,493.03,493.22,492.58,492.96,4794.0,480.5268,480.7119,480.0882,480.4585,4794.0
2023-01-06 14:45:00,493.05,493.09,492.43,492.72,7480.0,480.5463,480.5852,479.942,480.2246,7480.0
2023-01-06 14:50:00,492.74,492.74,492.19,492.19,2664.0,480.2441,480.2441,479.7081,479.7081,2664.0
2023-01-06 14:55:00,492.55,493.84,492.5,493.84,12948.0,480.0589,481.3162,480.0102,481.3162,12948.0
2023-01-06 15:00:00,493.72,494.66,493.71,494.33,4585.0,481.1993,482.1154,481.1895,481.7938,4585.0
2023-01-06 15:05:00,494.33,494.48,493.1,493.1,9839.0,481.7938,481.94,480.595,480.595,9839.0
2023-01-06 15:10:00,493.45,493.45,492.87,493.12,4225.0,480.9361,480.9361,480.3708,480.6145,4225.0
2023-01-06 15:15:00,492.91,493.02,491.98,492.16,3919.0,480.4098,480.517,479.5034,479.6788,3919.0
2023-01-06 15:20:00,491.95,491.95,491.41,491.61,6750.0,479.4741,479.4741,478.9478,479.1428,6750.0
2023-01-06 15:25:00,491.62,492.3,491.46,492.0,6611.0,479.1525,479.8153,478.9966,479.5229,6611.0
2023-01-06 15:30:00,492.03,492.77,492.03,492.34,11492.0,479.5521,480.2734,479.5521,479.8543,11492.0
2023-01-06 15:35:00,492.2,492.29,491.46,491.66,6631.0,479.7178,479.8055,478.9966,479.1915,6631.0
2023-01-06 15:40:00,491.66,492.07,491.47,491.88,16247.0,479.1915,479.5911,479.0063,479.4059,16247.0
2023-01-06 15:45:00,491.9,493.27,491.77,492.65,28399.0,479.4254,480.7607,479.2987,480.1564,28399.0
2023-01-06 15:50:00,492.45,492.78,491.19,492.59,43386.0,479.9615,480.2831,478.7334,480.0979,43386.0
2023-01-06 15:55:00,492.73,492.92,491.96,492.44,64574.0,480.2344,480.4196,479.4839,479.9517,64574.0
2023-01-09 09:30:00,495.57,497.5,494.32,497.5,16703.0,483.0023,484.8834,481.784,484.8834,16703.0
2023-01-09 09:35:00,496.75,497.53,495.02,496.48,7820.0,484.1524,484.9126,482.4663,483.8893,7820.0
2023-01-09 09:40:00,496.3,498.65,496.0,497.72,6473.0,483.7138,486.0042,483.4214,485.0978,6473.0
2023-01-09 09:45:00,497.56,498.23,497.18,497.61,7613.0,484.9419,485.5949,484.5715,484.9906,7613.0
2023-01-09 09:50:00,497.43,498.96,497.43,498.96,3776.0,484.8152,486.3064,484.8152,486.3064,3776.0
2023-01-09 09:55:00,499.06,499.84,498.7,499.4,4490.0,486.4038,487.1641,486.053,486.7352,4490.0
2023-01-09 10:00:00,498.98,498.98,497.02,498.15,4092.0,486.3259,486.3259,484.4156,485.5169,4092.0
2023-01-09 10:05:00,498.0,498.97,497.68,498.71,3863.0,485.3707,486.3161,485.0588,486.0627,3863.0
2023-01-09 10:10:00,498.71,499.01,498.02,498.09,4857.0,486.0627,486.3551,485.3902,485.4584,4857.0
2023-01-09 10:15:00,498.37,498.57,496.92,496.92,12115.0,485.7313,485.9263,484.3181,484.3181,12115.0
2023-01-09 10:20:00,496.95,497.07,494.28,494.65,1650.0,484.3473,484.4643,481.7451,482.1057,1650.0
2023-01-09 10:25:00,494.5,494.53,493.4,493.4,3501.0,481.9595,481.9887,480.8874,480.8874,3501.0
2023-01-09 10:30:00,493.45,494.88,493.45,494.54,3406.0,480.9361,482.3298,480.9361,481.9985,3406.0
2023-01-09 10:35:00,494.89,495.78,494.27,495.22,14635.0,482.3396,483.207,481.7353,482.6612,14635.0
2023-01-09 10:40:00,495.06,495.06,494.29,494.29,800.0,482.5053,482.5053,481.7548,481.7548,800.0
2023-01-09 10:45:00,494.51,495.14,493.65,493.66,3196.0,481.9692,482.5833,481.131,481.1408,3196.0
2023-01-09 10:50:00,494.03,494.32,493.64,493.65,2500.0,481.5014,481.784,481.1213,481.131,2500.0
2023-01-09 10:55:00,493.65,493.88,492.46,492.47,15477.0,481.131,481.3552,479.9712,479.981,15477.0
2023-01-09 11:00:00,492.71,493.12,492.08,492.37,6356.0,480.2149,480.6145,479.6009,479.8835,6356.0
2023-01-09 11:05:00,492.54,492.54,491.06,491.41,3945.0,480.0492,480.0492,478.6067,478.9478,3945.0
2023-01-09 11:10:00,491.41,491.44,490.19,490.19,5035.0,478.9478,478.9771,477.7588,477.7588,5035.0
2023-01-09 11:15:00,490.08,490.09,489.04,489.47,6322.0,477.6516,477.6613,476.6379,477.057,6322.0
2023-01-09 11:20:00,489.39,489.56,489.28,489.47,3437.0,476.9791,477.1448,476.8719,477.057,3437.0
2023-01-09 11:25:00,489.56,489.7,488.8,489.46,8318.0,477.1448,477.2812,476.404,477.0473,8318.0
2023-01-09 11:30:00,489.44,489.73,488.88,488.89,2509.0,477.0278,477.3104,476.482,476.4918,2509.0
2023-01-09 11:35:00,488.87,488.87,488.1,488.17,3725.0,476.4723,476.4723,475.7218,475.79,3725.0
2023-01-09 11:40:00,488.16,488.16,487.61,487.89,9187.0,475.7803,475.7803,475.2442,475.5171,9187.0
2023-01-09 11:45:00,487.84,487.84,486.79,486.86,3710.0,475.4684,475.4684,474.445,474.5132,3710.0
2023-01-09 11:50:00,486.85,486.91,486.08,486.78,7763.0,474.5035,474.562,473.753,474.4353,7763.0
2023-01-09 11:55:00,486.6,486.62,486.26,486.26,1613.0,474.2598,474.2793,473.9284,473.9284,1613.0
2023-01-09 12:00:00,486.1,486.36,485.93,486.36,8794.0,473.7725,474.0259,473.6068,474.0259,8794.0
2023-01-09 12:05:00,486.28,487.53,486.01,487.52,3735.0,473.9479,475.1662,473.6848,475.1565,3735.0
2023-01-09 12:10:00,488.13,488.53,488.09,488.39,3462.0,475.751,476.1409,475.712,476.0044,3462.0
2023-01-09 12:15:00,488.46,488.86,488.21,488.59,1220.0,476.0727,476.4625,475.829,476.1994,1220.0
2023-01-09 12:20:00,488.73,489.37,488.4,488.41,3656.0,476.3358,476.9596,476.0142,476.0239,3656.0
2023-01-09 12:25:00,488.41,488.88,488.37,488.7,2425.0,476.0239,476.482,475.9849,476.3066,2425.0
2023-01-09 12:30:00,488.87,489.08,488.37,488.37,4633.0,476.4723,476.6769,475.9849,475.9849,4633.0
2023-01-09 12:35:00,488.44,488.48,488.04,488.19,1366.0,476.0532,476.0921,475.6633,475.8095,1366.0
2023-01-09 12:40:00,488.23,488.58,488.06,488.06,4474.0,475.8485,476.1896,475.6828,475.6828,4474.0
2023-01-09 12:45:00,488.06,488.06,487.38,488.06,3791.0,475.6828,475.6828,475.02,475.6828,3791.0
2023-01-09 12:50:00,488.06,489.01,487.93,488.89,3787.0,475.6828,476.6087,475.5561,476.4918,3787.0
2023-01-09 12:55:00,488.95,489.41,488.47,488.47,5648.0,476.5502,476.9986,476.0824,476.0824,5648.0
2023-01-09 13:00:00,488.42,488.42,488.14,488.14,2348.0,476.0337,476.0337,475.7608,475.7608,2348.0
2023-01-09 13:05:00,488.1,488.1,486.78,486.79,1827.0,475.7218,475.7218,474.4353,474.445,1827.0
2023-01-09 13:10:00,486.61,486.82,486.29,486.3,2948.0,474.2696,474.4742,473.9577,473.9674,2948.0
2023-01-09 13:15:00,485.88,486.6,485.79,486.5,3932.0,473.5581,474.2598,473.4704,474.1624,3932.0
2023-01-09 13:20:00,486.38,486.89,486.35,486.75,2496.0,474.0454,474.5425,474.0162,474.406,2496.0
2023-01-09 13:25:00,486.43,486.43,485.74,485.74,2668.0,474.0941,474.0941,473.4216,473.4216,2668.0
2023-01-09 13:30:00,485.75,485.78,485.44,485.75,2920.0,473.4314,473.4606,473.1292,473.4314,2920.0
2023-01-09 13:35:00,485.75,485.75,485.34,485.51,3287.0,473.4314,473.4314,473.0318,473.1975,3287.0
2023-01-09 13:40:00,485.4,485.81,485.12,485.5,4173.0,473.0903,473.4899,472.8174,473.1877,4173.0
2023-01-09 13:45:00,485.32,485.47,485.15,485.18,1314.0,473.0123,473.1585,472.8466,472.8758,1314.0
2023-01-09 13:50:00,485.03,485.43,484.37,485.03,4510.0,472.7296,473.1195,472.0864,472.7296,4510.0
2023-01-09 13:55:00,484.95,485.06,484.7,484.9,1200.0,472.6517,472.7589,472.408,472.6029,1200.0
2023-01-09 14:00:00,485.15,485.83,485.1,485.44,2367.0,472.8466,473.5094,472.7979,473.1292,2367.0
2023-01-09 14:05:00,485.36,485.56,484.93,485.33,3612.0,473.0513,473.2462,472.6322,473.022,3612.0
2023-01-09 14:10:00,485.27,485.27,484.36,484.68,4413.0,472.9636,472.9636,472.0766,472.3885,4413.0
2023-01-09 14:15:00,484.51,485.05,484.28,485.05,1100.0,472.2228,472.7491,471.9987,472.7491,1100.0
2023-01-09 14:20:00,485.1,485.59,485.03,485.03,3518.0,472.7979,473.2754,472.7296,472.7296,3518.0
2023-01-09 14:25:00,485.03,485.89,484.8,485.79,3099.0,472.7296,473.5678,472.5055,473.4704,3099.0
2023-01-09 14:30:00,485.88,485.98,485.49,485.66,4672.0,473.5581,473.6555,473.178,473.3437,4672.0
2023-01-09 14:35:00,485.66,485.66,484.78,484.78,3000.0,473.3437,473.3437,472.486,472.486,3000.0
2023-01-09 14:40:00,484.6,484.8,484.48,484.8,3210.0,472.3105,472.5055,472.1936,472.5055,3210.0
2023-01-09 14:45:00,484.78,485.22,484.51,484.52,10948.0,472.486,472.9148,472.2228,472.2326,10948.0
2023-01-09 14:50:00,484.57,484.78,484.02,484.31,3321.0,472.2813,472.486,471.7453,472.0279,3321.0
2023-01-09 14:55:00,484.23,484.35,483.77,483.97,2588.0,471.9499,472.0669,471.5016,471.6965,2588.0
2023-01-09 15:00:00,484.13,484.38,483.73,483.73,1425.0,471.8525,472.0961,471.4626,471.4626,1425.0
2023-01-09 15:05:00,483.62,483.74,482.7,482.71,2000.0,471.3554,471.4724,470.4587,470.4685,2000.0
2023-01-09 15:10:00,482.65,482.66,481.73,481.82,6424.0,470.41,470.4197,469.5133,469.601,6424.0
2023-01-09 15:15:00,481.92,482.35,481.82,482.11,7817.0,469.6985,470.1176,469.601,469.8837,7817.0
2023-01-09 15:20:00,482.05,482.32,481.94,481.95,4640.0,469.8252,470.0884,469.718,469.7277,4640.0
2023-01-09 15:25:00,481.87,481.87,480.79,480.79,4775.0,469.6498,469.6498,468.5972,468.5972,4775.0
2023-01-09 15:30:00,480.85,481.07,480.06,480.79,17234.0,468.6556,468.8701,467.8857,468.5972,17234.0
2023-01-09 15:35:00,480.7,481.36,480.52,481.27,8743.0,468.5094,469.1527,468.334,469.065,8743.0
2023-01-09 15:40:00,481.17,481.18,480.45,480.96,13005.0,468.9675,468.9773,468.2658,468.7629,13005.0
2023-01-09 15:45:00,480.95,480.96,479.81,480.35,25335.0,468.7531,468.7629,467.642,468.1683,25335.0
2023-01-09 15:50:00,480.84,481.1,480.1,480.76,46671.0,468.6459,468.8993,467.9247,468.5679,46671.0
2023-01-09 15:55:00,480.71,481.82,480.31,481.67,88688.0,468.5192,469.601,468.1293,469.4549,88688.0
2023-01-10 09:30:00,484.39,484.95,482.18,483.67,17169.0,472.1059,472.6517,469.9519,471.4041,17169.0
2023-01-10 09:35:00,482.88,485.17,482.55,484.78,14827.0,470.6342,472.8661,470.3125,472.486,14827.0
2023-01-10 09:40:00,484.85,484.92,483.32,484.85,3261.0,472.5542,472.6224,471.063,472.5542,3261.0
2023-01-10 09:45:00,483.49,485.65,482.68,482.94,14409.0,471.2287,473.3339,470.4392,470.6926,14409.0
2023-01-10 09:50:00,482.22,482.22,480.55,481.27,8776.0,469.9909,469.9909,468.3633,469.065,8776.0
2023-01-10 09:55:00,480.9,483.45,480.89,482.7,7675.0,468.7044,471.1897,468.6946,470.4587,7675.0
2023-01-10 10:00:00,483.61,484.06,482.2,483.12,13614.0,471.3457,471.7842,469.9714,470.8681,13614.0
2023-01-10 10:05:00,482.62,483.93,482.37,483.06,6332.0,470.3808,471.6575,470.1371,470.8096,6332.0
2023-01-10 10:10:00,483.06,484.79,483.01,484.79,6485.0,470.8096,472.4957,470.7609,472.4957,6485.0
2023-01-10 10:15:00,484.68,485.8,484.3,484.3,6310.0,472.3885,473.4801,472.0182,472.0182,6310.0
2023-01-10 10:20:00,483.6,484.01,482.97,484.01,3883.0,471.3359,471.7355,470.7219,471.7355,3883.0
2023-01-10 10:25:00,483.99,484.77,483.88,483.97,3087.0,471.716,472.4762,471.6088,471.6965,3087.0
2023-01-10 10:30:00,484.04,484.04,483.07,483.88,4831.0,471.7647,471.7647,470.8193,471.6088,4831.0
2023-01-10 10:35:00,483.97,484.24,482.62,483.37,5081.0,471.6965,471.9597,470.3808,471.1117,5081.0
2023-01-10 10:40:00,483.34,483.76,483.24,483.33,2600.0,471.0825,471.4918,470.985,471.0728,2600.0
2023-01-10 10:45:00,483.1,483.5,482.76,483.05,3066.0,470.8486,471.2384,470.5172,470.7999,3066.0
2023-01-10 10:50:00,482.97,483.5,482.73,482.98,14268.0,470.7219,471.2384,470.488,470.7316,14268.0
2023-01-10 10:55:00,482.91,482.91,481.7,481.88,3295.0,470.6634,470.6634,469.4841,469.6595,3295.0
2023-01-10 11:00:00,482.06,482.47,482.0,482.0,2187.0,469.835,470.2346,469.7765,469.7765,2187.0
2023-01-10 11:05:00,482.1,482.63,481.69,482.18,4617.0,469.8739,470.3905,469.4743,469.9519,4617.0
2023-01-10 11:10:00,482.16,482.77,481.67,481.9,4472.0,469.9324,470.527,469.4549,469.679,4472.0
2023-01-10 11:15:00,481.51,481.81,481.49,481.49,2656.0,469.2989,469.5913,469.2794,469.2794,2656.0
2023-01-10 11:20:00,481.55,481.59,480.23,480.4,5800.0,469.3379,469.3769,468.0514,468.2171,5800.0
2023-01-10 11:25:00,480.59,481.04,480.43,480.63,4816.0,468.4022,468.8408,468.2463,468.4412,4816.0
2023-01-10 11:30:00,480.86,481.05,479.44,479.55,2573.0,468.6654,468.8506,467.2814,467.3886,2573.0
2023-01-10 11:35:00,479.64,479.92,478.5,478.7,5025.0,467.4763,467.7492,466.3652,466.5602,5025.0
2023-01-10 11:40:00,478.66,479.28,478.63,479.05,2035.0,466.5212,467.1255,466.4919,466.9013,2035.0
2023-01-10 11:45:00,479.05,479.4,478.66,479.34,4926.0,466.9013,467.2424,466.5212,467.1839,4926.0
2023-01-10 11:50:00,479.43,479.65,478.98,479.65,4300.0,467.2717,467.4861,466.8331,467.4861,4300.0
2023-01-10 11:55:00,479.7,480.62,479.6,480.0,5406.0,467.5348,468.4315,467.4373,467.8272,5406.0
2023-01-10 12:00:00,479.75,481.0,479.63,480.62,4924.0,467.5835,468.8018,467.4666,468.4315,4924.0
2023-01-10 12:05:00,480.46,481.35,480.46,481.23,1590.0,468.2755,469.143,468.2755,469.026,1590.0
2023-01-10 12:10:00,481.01,482.23,481.01,482.05,4680.0,468.8116,470.0006,468.8116,469.8252,4680.0
2023-01-10 12:15:00,482.05,482.05,481.23,481.23,3516.0,469.8252,469.8252,469.026,469.026,3516.0
2023-01-10 12:20:00,481.28,481.38,480.73,481.21,2786.0,469.0747,469.1722,468.5387,469.0065,2786.0
2023-01-10 12:25:00,480.93,481.01,480.07,480.25,4448.0,468.7336,468.8116,467.8954,468.0709,4448.0
2023-01-10 12:30:00,480.49,481.19,480.49,481.19,10484.0,468.3048,468.987,468.3048,468.987,10484.0
2023-01-10 12:35:00,481.27,482.11,481.04,481.88,3399.0,469.065,469.8837,468.8408,469.6595,3399.0
2023-01-10 12:40:00,481.97,482.05,481.62,482.0,2303.0,469.7472,469.8252,469.4061,469.7765,2303.0
2023-01-10 12:45:00,482.07,482.08,481.83,481.83,2260.0,469.8447,469.8545,469.6108,469.6108,2260.0
2023-01-10 12:50:00,481.78,481.82,481.55,481.56,3920.0,469.5621,469.601,469.3379,469.3476,3920.0
2023-01-10 12:55:00,481.45,481.56,481.1,481.11,1843.0,469.2404,469.3476,468.8993,468.9091,1843.0
2023-01-10 13:00:00,481.03,481.33,480.4,480.4,2690.0,468.8311,469.1235,468.2171,468.2171,2690.0
2023-01-10 13:05:00,480.36,480.7,480.36,480.63,1586.0,468.1781,468.5094,468.1781,468.4412,1586.0
2023-01-10 13:10:00,480.81,480.82,479.98,480.09,1321.0,468.6167,468.6264,467.8077,467.9149,1321.0
2023-01-10 13:15:00,480.0,480.37,479.82,480.2,5353.0,467.8272,468.1878,467.6518,468.0221,5353.0
2023-01-10 13:20:00,480.03,480.16,479.81,480.08,1913.0,467.8564,467.9831,467.642,467.9052,1913.0
2023-01-10 13:25:00,479.95,480.53,479.94,480.06,2200.0,467.7785,468.3438,467.7687,467.8857,2200.0
2023-01-10 13:30:00,479.99,480.24,479.88,480.0,2233.0,467.8175,468.0611,467.7102,467.8272,2233.0
2023-01-10 13:35:00,479.95,480.12,479.88,480.05,2349.0,467.7785,467.9442,467.7102,467.8759,2349.0
2023-01-10 13:40:00,479.96,480.88,479.96,480.72,3804.0,467.7882,468.6849,467.7882,468.5289,3804.0
2023-01-10 13:45:00,480.88,480.88,480.38,480.38,1600.0,468.6849,468.6849,468.1976,468.1976,1600.0
2023-01-10 13:50:00,480.04,480.08,479.82,479.89,1400.0,467.8662,467.9052,467.6518,467.72,1400.0
2023-01-10 13:55:00,479.95,480.46,479.77,480.46,4688.0,467.7785,468.2755,467.603,468.2755,4688.0
2023-01-10 14:00:00,480.69,480.69,480.41,480.55,400.0,468.4997,468.4997,468.2268,468.3633,400.0
2023-01-10 14:05:00,480.44,480.45,479.95,480.39,3875.0,468.256,468.2658,467.7785,468.2073,3875.0
2023-01-10 14:10:00,480.5,480.52,479.93,480.02,6007.0,468.3145,468.334,467.759,467.8467,6007.0
2023-01-10 14:15:00,480.06,480.26,479.97,480.22,3902.0,467.8857,468.0806,467.798,468.0416,3902.0
2023-01-10 14:20:00,480.09,480.13,479.93,479.97,3734.0,467.9149,467.9539,467.759,467.798,3734.0
2023-01-10 14:25:00,480.08,480.56,480.08,480.54,3754.0,467.9052,468.373,467.9052,468.3535,3754.0
2023-01-10 14:30:00,480.44,480.83,480.43,480.71,2900.0,468.256,468.6362,468.2463,468.5192,2900.0
2023-01-10 14:35:00,480.56,480.72,480.11,480.11,2936.0,468.373,468.5289,467.9344,467.9344,2936.0
2023-01-10 14:40:00,480.06,480.32,479.95,480.24,2314.0,467.8857,468.1391,467.7785,468.0611,2314.0
2023-01-10 14:45:00,480.16,480.33,479.94,480.11,2326.0,467.9831,468.1488,467.7687,467.9344,2326.0
2023-01-10 14:50:00,480.0,480.1,479.84,480.0,4430.0,467.8272,467.9247,467.6713,467.8272,4430.0
2023-01-10 14:55:00,479.94,480.04,479.42,479.54,2821.0,467.7687,467.8662,467.2619,467.3789,2821.0
2023-01-10 15:00:00,479.58,479.58,478.68,479.07,6213.0,467.4179,467.4179,466.5407,466.9208,6213.0
2023-01-10 15:05:00,479.09,479.32,478.9,479.25,3735.0,466.9403,467.1644,466.7551,467.0962,3735.0
2023-01-10 15:10:00,479.31,479.94,479.0,479.94,7119.0,467.1547,467.7687,466.8526,467.7687,7119.0
2023-01-10 15:15:00,480.05,480.21,479.86,480.08,7508.0,467.8759,468.0319,467.6908,467.9052,7508.0
2023-01-10 15:20:00,479.94,479.94,479.33,479.55,6503.0,467.7687,467.7687,467.1742,467.3886,6503.0
2023-01-10 15:25:00,479.55,479.64,479.26,479.56,4777.0,467.3886,467.4763,467.106,467.3984,4777.0
2023-01-10 15:30:00,479.58,479.66,478.4,479.19,13021.0,467.4179,467.4958,466.2678,467.0377,13021.0
2023-01-10 15:35:00,479.12,479.63,478.82,479.27,11952.0,466.9695,467.4666,466.6771,467.1157,11952.0
2023-01-10 15:40:00,479.23,479.98,479.17,479.87,8958.0,467.0767,467.8077,467.0183,467.7005,8958.0
2023-01-10 15:45:00,479.84,480.45,479.64,480.37,23477.0,467.6713,468.2658,467.4763,468.1878,23477.0
2023-01-10 15:50:00,480.53,481.5,480.45,480.88,29718.0,468.3438,469.2892,468.2658,468.6849,29718.0
2023-01-10 15:55:00,480.89,481.64,480.75,481.37,39950.0,468.6946,469.4256,468.5582,469.1625,39950.0
2023-01-11 09:30:00,482.28,483.04,481.05,481.05,10557.0,470.0494,470.7901,468.8506,468.8506,10557.0
2023-01-11 09:35:00,481.5,482.28,480.54,480.95,7475.0,469.2892,470.0494,468.3535,468.7531,7475.0
2023-01-11 09:40:00,480.99,483.42,480.7,482.81,13268.0,468.7921,471.1605,468.5094,470.5659,13268.0
2023-01-11 09:45:00,482.83,483.62,482.65,482.96,8543.0,470.5854,471.3554,470.41,470.7121,8543.0
2023-01-11 09:50:00,483.52,484.24,482.98,484.08,14669.0,471.2579,471.9597,470.7316,471.8037,14669.0
2023-01-11 09:55:00,484.47,485.0,483.94,484.04,5474.0,472.1838,472.7004,471.6673,471.7647,5474.0
2023-01-11 10:00:00,484.35,484.37,483.12,483.55,4835.0,472.0669,472.0864,470.8681,471.2872,4835.0
2023-01-11 10:05:00,483.64,484.43,483.55,484.21,2945.0,471.3749,472.1449,471.2872,471.9304,2945.0
2023-01-11 10:10:00,483.56,484.2,483.5,484.11,3884.0,471.2969,471.9207,471.2384,471.833,3884.0
2023-01-11 10:15:00,483.99,484.36,483.64,484.31,6156.0,471.716,472.0766,471.3749,472.0279,6156.0
2023-01-11 10:20:00,484.18,485.62,484.18,485.62,3835.0,471.9012,473.3047,471.9012,473.3047,3835.0
2023-01-11 10:25:00,485.62,485.62,484.85,485.21,5451.0,473.3047,473.3047,472.5542,472.9051,5451.0
2023-01-11 10:30:00,485.38,485.54,485.0,485.38,2359.0,473.0708,473.2267,472.7004,473.0708,2359.0
2023-01-11 10:35:00,485.51,486.02,485.3,485.99,2817.0,473.1975,473.6945,472.9928,473.6653,2817.0
2023-01-11 10:40:00,486.11,487.13,486.05,487.13,2228.0,473.7823,474.7764,473.7238,474.7764,2228.0
2023-01-11 10:45:00,487.24,487.81,486.97,487.8,3751.0,474.8836,475.4391,474.6204,475.4294,3751.0
2023-01-11 10:50:00,487.98,488.51,487.82,488.05,5108.0,475.6048,476.1214,475.4489,475.6731,5108.0
2023-01-11 10:55:00,488.22,488.6,487.73,487.99,3743.0,475.8387,476.2091,475.3612,475.6146,3743.0
2023-01-11 11:00:00,487.83,487.97,486.94,487.4,3781.0,475.4586,475.5951,474.5912,475.0395,3781.0
2023-01-11 11:05:00,487.0,487.3,486.75,486.96,4085.0,474.6497,474.9421,474.406,474.6107,4085.0
2023-01-11 11:10:00,487.03,487.23,486.63,487.23,2095.0,474.6789,474.8738,474.2891,474.8738,2095.0
2023-01-11 11:15:00,487.4,488.39,487.03,487.03,7831.0,475.0395,476.0044,474.6789,474.6789,7831.0
2023-01-11 11:20:00,487.31,487.98,487.13,487.65,2599.0,474.9518,475.6048,474.7764,475.2832,2599.0
2023-01-11 11:25:00,487.65,487.98,487.56,487.96,2107.0,475.2832,475.6048,475.1955,475.5853,2107.0
2023-01-11 11:30:00,487.98,488.89,487.67,488.72,2486.0,475.6048,476.4918,475.3027,476.3261,2486.0
2023-01-11 11:35:00,488.27,488.38,487.3,487.3,1714.0,475.8875,475.9947,474.9421,474.9421,1714.0
2023-01-11 11:40:00,487.4,487.71,487.39,487.68,746.0,475.0395,475.3417,475.0298,475.3124,746.0
2023-01-11 11:45:00,487.58,487.58,487.35,487.56,1641.0,475.215,475.215,474.9908,475.1955,1641.0
2023-01-11 11:50:00,487.58,487.87,487.44,487.87,1516.0,475.215,475.4976,475.0785,475.4976,1516.0
2023-01-11 11:55:00,487.95,487.95,487.3,487.3,1728.0,475.5756,475.5756,474.9421,474.9421,1728.0
2023-01-11 12:00:00,487.2,487.47,487.2,487.43,2125.0,474.8446,475.1078,474.8446,475.0688,2125.0
2023-01-11 12:05:00,487.36,488.08,487.33,487.84,2794.0,475.0006,475.7023,474.9713,475.4684,2794.0
2023-01-11 12:10:00,487.82,488.76,487.82,488.62,2737.0,475.4489,476.365,475.4489,476.2286,2737.0
2023-01-11 12:15:00,488.66,488.88,488.28,488.69,2563.0,476.2676,476.482,475.8972,476.2968,2563.0
2023-01-11 12:20:00,488.64,489.1,488.5,488.95,3349.0,476.2481,476.6964,476.1116,476.5502,3349.0
2023-01-11 12:25:00,488.98,489.1,488.79,488.87,1639.0,476.5795,476.6964,476.3943,476.4723,1639.0
2023-01-11 12:30:00,488.96,488.96,487.98,488.11,3931.0,476.56,476.56,475.6048,475.7315,3931.0
2023-01-11 12:35:00,488.12,488.35,488.11,488.35,400.0,475.7413,475.9654,475.7315,475.9654,400.0
2023-01-11 12:40:00,488.47,488.94,488.14,488.94,2871.0,476.0824,476.5405,475.7608,476.5405,2871.0
2023-01-11 12:45:00,489.02,489.13,488.7,488.7,1979.0,476.6185,476.7257,476.3066,476.3066,1979.0
2023-01-11 12:50:00,488.79,488.82,488.61,488.76,802.0,476.3943,476.4235,476.2189,476.365,802.0
2023-01-11 12:55:00,488.83,488.83,487.25,487.25,7318.0,476.4333,476.4333,474.8933,474.8933,7318.0
2023-01-11 13:00:00,487.46,488.15,487.46,488.15,1786.0,475.098,475.7705,475.098,475.7705,1786.0
2023-01-11 13:05:00,488.27,488.82,488.27,488.51,5069.0,475.8875,476.4235,475.8875,476.1214,5069.0
2023-01-11 13:10:00,488.72,489.1,488.72,488.91,4324.0,476.3261,476.6964,476.3261,476.5112,4324.0
2023-01-11 13:15:00,488.77,488.82,488.13,488.16,1800.0,476.3748,476.4235,475.751,475.7803,1800.0
2023-01-11 13:20:00,487.92,488.37,487.92,488.27,1994.0,475.5464,475.9849,475.5464,475.8875,1994.0
2023-01-11 13:25:00,488.1,488.45,487.46,488.07,5416.0,475.7218,476.0629,475.098,475.6925,5416.0
2023-01-11 13:30:00,488.22,488.39,487.76,487.76,1419.0,475.8387,476.0044,475.3904,475.3904,1419.0
2023-01-11 13:35:00,487.69,487.9,487.69,487.75,702.0,475.3222,475.5269,475.3222,475.3807,702.0
2023-01-11 13:40:00,487.92,488.12,487.92,488.11,4485.0,475.5464,475.7413,475.5464,475.7315,4485.0
2023-01-11 13:45:00,487.93,487.97,487.51,487.97,2284.0,475.5561,475.5951,475.1467,475.5951,2284.0
2023-01-11 13:50:00,488.1,488.47,488.06,488.06,1460.0,475.7218,476.0824,475.6828,475.6828,1460.0
2023-01-11 13:55:00,488.16,488.5,488.15,488.39,1001.0,475.7803,476.1116,475.7705,476.0044,1001.0
2023-01-11 14:00:00,488.54,489.32,488.54,489.17,3472.0,476.1506,476.9108,476.1506,476.7647,3472.0
2023-01-11 14:05:00,489.38,489.63,488.94,489.01,1712.0,476.9693,477.213,476.5405,476.6087,1712.0
2023-01-11 14:10:00,489.11,489.11,488.6,488.88,1529.0,476.7062,476.7062,476.2091,476.482,1529.0
2023-01-11 14:15:00,488.99,489.51,488.81,489.5,1259.0,476.5892,477.096,476.4138,477.0863,1259.0
2023-01-11 14:20:00,489.36,489.82,489.36,489.61,1506.0,476.9498,477.3982,476.9498,477.1935,1506.0
2023-01-11 14:25:00,489.61,489.61,489.2,489.21,1375.0,477.1935,477.1935,476.7939,476.8036,1375.0
2023-01-11 14:30:00,489.45,489.59,489.29,489.29,3302.0,477.0375,477.174,476.8816,476.8816,3302.0
2023-01-11 14:35:00,489.42,490.72,489.36,490.51,5297.0,477.0083,478.2753,476.9498,478.0707,5297.0
2023-01-11 14:40:00,490.32,490.86,490.11,490.86,1951.0,477.8855,478.4118,477.6808,478.4118,1951.0
2023-01-11 14:45:00,490.83,491.04,490.57,490.8,3670.0,478.3826,478.5872,478.1291,478.3533,3670.0
2023-01-11 14:50:00,490.67,490.88,490.56,490.62,2600.0,478.2266,478.4313,478.1194,478.1779,2600.0
2023-01-11 14:55:00,490.71,490.97,490.56,490.56,2829.0,478.2656,478.519,478.1194,478.1194,2829.0
2023-01-11 15:00:00,490.56,490.88,490.26,490.72,3424.0,478.1194,478.4313,477.827,478.2753,3424.0
2023-01-11 15:05:00,490.56,490.57,490.13,490.5,3932.0,478.1194,478.1291,477.7003,478.0609,3932.0
2023-01-11 15:10:00,490.53,491.2,490.53,490.88,6254.0,478.0902,478.7432,478.0902,478.4313,6254.0
2023-01-11 15:15:00,490.95,491.64,490.95,491.52,5290.0,478.4995,479.172,478.4995,479.0551,5290.0
2023-01-11 15:20:00,491.51,491.51,490.57,490.62,5028.0,479.0453,479.0453,478.1291,478.1779,5028.0
2023-01-11 15:25:00,490.67,490.69,490.1,490.34,3005.0,478.2266,478.2461,477.6711,477.905,3005.0
2023-01-11 15:30:00,490.37,491.62,490.27,491.26,14723.0,477.9342,479.1525,477.8368,478.8016,14723.0
2023-01-11 15:35:00,491.4,491.4,490.82,491.06,14120.0,478.9381,478.9381,478.3728,478.6067,14120.0
2023-01-11 15:40:00,491.0,491.16,490.6,491.05,7112.0,478.5482,478.7042,478.1584,478.597,7112.0
2023-01-11 15:45:00,491.12,491.64,491.02,491.52,13893.0,478.6652,479.172,478.5677,479.0551,13893.0
2023-01-11 15:50:00,491.64,493.11,491.64,492.49,26201.0,479.172,480.6047,479.172,480.0005,26201.0
2023-01-11 15:55:00,492.49,493.02,492.16,492.76,52947.0,480.0005,480.517,479.6788,480.2636,52947.0
2023-01-12 09:30:00,492.49,492.5,486.05,487.7,69507.0,480.0005,480.0102,473.7238,475.3319,69507.0
2023-01-12 09:35:00,487.55,488.29,486.69,486.69,6266.0,475.1857,475.907,474.3475,474.3475,6266.0
2023-01-12 09:40:00,486.3,486.3,483.18,483.7,22333.0,473.9674,473.9674,470.9266,471.4334,22333.0
2023-01-12 09:45:00,484.16,484.8,482.57,483.02,26471.0,471.8817,472.5055,470.332,470.7706,26471.0
2023-01-12 09:50:00,483.0,484.19,482.67,483.84,24195.0,470.7511,471.9109,470.4295,471.5698,24195.0
2023-01-12 09:55:00,483.94,486.37,483.38,486.36,6134.0,471.6673,474.0357,471.1215,474.0259,6134.0
2023-01-12 10:00:00,486.54,489.49,486.01,487.71,6908.0,474.2013,477.0765,473.6848,475.3417,6908.0
2023-01-12 10:05:00,487.86,489.59,487.86,488.07,5621.0,475.4879,477.174,475.4879,475.6925,5621.0
2023-01-12 10:10:00,488.48,489.36,488.26,489.01,1507.0,476.0921,476.9498,475.8777,476.6087,1507.0
2023-01-12 10:15:00,488.44,489.6,488.44,489.02,2541.0,476.0532,477.1837,476.0532,476.6185,2541.0
2023-01-12 10:20:00,489.79,489.79,488.96,489.54,3663.0,477.3689,477.3689,476.56,477.1253,3663.0
2023-01-12 10:25:00,489.5,490.6,489.5,490.6,4731.0,477.0863,478.1584,477.0863,478.1584,4731.0
2023-01-12 10:30:00,490.33,493.05,490.25,493.05,12875.0,477.8952,480.5463,477.8173,480.5463,12875.0
2023-01-12 10:35:00,492.89,494.49,492.67,493.75,23647.0,480.3903,481.9497,480.1759,481.2285,23647.0
2023-01-12 10:40:00,493.75,493.84,492.29,492.39,9737.0,481.2285,481.3162,479.8055,479.903,9737.0
2023-01-12 10:45:00,492.61,493.99,492.61,492.8,11228.0,480.1174,481.4624,480.1174,480.3026,11228.0
2023-01-12 10:50:00,492.8,493.44,492.51,492.63,8130.0,480.3026,480.9264,480.0199,480.1369,8130.0
2023-01-12 10:55:00,492.5,494.75,492.5,493.19,13768.0,480.0102,482.2031,480.0102,480.6827,13768.0
2023-01-12 11:00:00,493.43,493.5,492.28,492.48,7696.0,480.9166,480.9848,479.7958,479.9907,7696.0
2023-01-12 11:05:00,492.05,494.25,492.05,494.14,11288.0,479.5716,481.7158,479.5716,481.6086,11288.0
2023-01-12 11:10:00,494.29,495.61,494.18,495.61,2550.0,481.7548,483.0413,481.6476,483.0413,2550.0
2023-01-12 11:15:00,495.84,495.84,494.23,495.1,9049.0,483.2655,483.2655,481.6963,482.5443,9049.0
2023-01-12 11:20:00,495.1,495.29,494.49,494.59,4422.0,482.5443,482.7294,481.9497,482.0472,4422.0
2023-01-12 11:25:00,494.53,494.75,493.84,494.33,5114.0,481.9887,482.2031,481.3162,481.7938,5114.0
2023-01-12 11:30:00,494.05,494.33,493.0,493.04,8878.0,481.5209,481.7938,480.4975,480.5365,8878.0
2023-01-12 11:35:00,493.0,493.98,492.84,493.36,5924.0,480.4975,481.4527,480.3416,480.8484,5924.0
2023-01-12 11:40:00,493.11,493.49,492.91,493.49,2332.0,480.6047,480.9751,480.4098,480.9751,2332.0
2023-01-12 11:45:00,493.49,493.74,492.94,492.94,5311.0,480.9751,481.2188,480.439,480.439,5311.0
2023-01-12 11:50:00,493.02,493.24,492.47,492.47,2091.0,480.517,480.7314,479.981,479.981,2091.0
2023-01-12 11:55:00,492.55,492.62,491.39,491.45,8661.0,480.0589,480.1272,478.9284,478.9868,8661.0
2023-01-12 12:00:00,491.29,492.28,491.29,491.79,14090.0,478.8309,479.7958,478.8309,479.3182,14090.0
2023-01-12 12:05:00,491.64,493.07,491.64,493.07,1907.0,479.172,480.5657,479.172,480.5657,1907.0
2023-01-12 12:10:00,492.81,493.12,492.51,493.12,3146.0,480.3123,480.6145,480.0199,480.6145,3146.0
2023-01-12 12:15:00,493.17,493.26,492.74,493.26,1500.0,480.6632,480.7509,480.2441,480.7509,1500.0
2023-01-12 12:20:00,493.1,493.2,492.34,492.7,4200.0,480.595,480.6924,479.8543,480.2051,4200.0
2023-01-12 12:25:00,492.6,492.78,492.3,492.71,1798.0,480.1077,480.2831,479.8153,480.2149,1798.0
2023-01-12 12:30:00,492.8,493.28,492.47,493.28,2562.0,480.3026,480.7704,479.981,480.7704,2562.0
2023-01-12 12:35:00,493.52,493.86,493.27,493.31,1100.0,481.0043,481.3357,480.7607,480.7997,1100.0
2023-01-12 12:40:00,493.15,493.57,492.91,493.25,4430.0,480.6437,481.0531,480.4098,480.7412,4430.0
2023-01-12 12:45:00,492.91,493.29,492.85,492.94,1100.0,480.4098,480.7802,480.3513,480.439,1100.0
2023-01-12 12:50:00,492.93,493.54,492.93,493.45,1344.0,480.4293,481.0238,480.4293,480.9361,1344.0
2023-01-12 12:55:00,493.41,494.0,492.98,492.98,2727.0,480.8971,481.4722,480.478,480.478,2727.0
2023-01-12 13:00:00,493.04,493.55,493.03,493.03,1704.0,480.5365,481.0336,480.5268,480.5268,1704.0
2023-01-12 13:05:00,493.02,493.27,493.01,493.03,1000.0,480.517,480.7607,480.5073,480.5268,1000.0
2023-01-12 13:10:00,493.02,493.51,492.82,493.16,2441.0,480.517,480.9946,480.3221,480.6535,2441.0
2023-01-12 13:15:00,493.35,493.51,492.67,492.67,2842.0,480.8386,480.9946,480.1759,480.1759,2842.0
2023-01-12 13:20:00,492.48,492.66,492.33,492.58,1701.0,479.9907,480.1661,479.8445,480.0882,1701.0
2023-01-12 13:25:00,492.14,492.26,491.03,491.11,2764.0,479.6593,479.7763,478.5775,478.6555,2764.0
2023-01-12 13:30:00,490.85,491.73,490.85,491.73,5625.0,478.402,479.2597,478.402,479.2597,5625.0
2023-01-12 13:35:00,491.94,492.33,491.54,491.79,2339.0,479.4644,479.8445,479.0745,479.3182,2339.0
2023-01-12 13:40:00,491.54,491.86,491.45,491.7,1842.0,479.0745,479.3864,478.9868,479.2305,1842.0
2023-01-12 13:45:00,491.66,492.64,491.64,492.43,1363.0,479.1915,480.1467,479.172,479.942,1363.0
2023-01-12 13:50:00,492.5,492.76,491.75,492.03,3878.0,480.0102,480.2636,479.2792,479.5521,3878.0
2023-01-12 13:55:00,492.83,492.83,492.21,492.22,856.0,480.3318,480.3318,479.7276,479.7373,856.0
2023-01-12 14:00:00,492.48,492.48,491.98,492.42,6289.0,479.9907,479.9907,479.5034,479.9322,6289.0
2023-01-12 14:05:00,492.46,493.15,492.25,493.15,9870.0,479.9712,480.6437,479.7665,480.6437,9870.0
2023-01-12 14:10:00,493.15,493.53,492.88,493.2,1686.0,480.6437,481.0141,480.3806,480.6924,1686.0
2023-01-12 14:15:00,493.22,493.22,492.61,492.61,2512.0,480.7119,480.7119,480.1174,480.1174,2512.0
2023-01-12 14:20:00,492.91,493.01,492.17,492.19,2068.0,480.4098,480.5073,479.6886,479.7081,2068.0
2023-01-12 14:25:00,492.42,492.7,492.26,492.55,1910.0,479.9322,480.2051,479.7763,480.0589,1910.0
2023-01-12 14:30:00,492.52,493.34,492.43,493.34,1781.0,480.0297,480.8289,479.942,480.8289,1781.0
2023-01-12 14:35:00,493.58,493.76,493.25,493.68,2010.0,481.0628,481.2382,480.7412,481.1603,2010.0
2023-01-12 14:40:00,493.7,494.89,493.7,493.89,10080.0,481.1798,482.3396,481.1798,481.365,10080.0
2023-01-12 14:45:00,493.94,494.69,493.55,494.22,6715.0,481.4137,482.1447,481.0336,481.6866,6715.0
2023-01-12 14:50:00,494.14,494.37,493.26,493.26,2104.0,481.6086,481.8328,480.7509,480.7509,2104.0
2023-01-12 14:55:00,493.25,494.31,492.82,494.31,2898.0,480.7412,481.7743,480.3221,481.7743,2898.0
2023-01-12 15:00:00,494.27,494.7,493.79,494.29,3615.0,481.7353,482.1544,481.2675,481.7548,3615.0
2023-01-12 15:05:00,494.68,494.89,494.34,494.59,5979.0,482.1349,482.3396,481.8035,482.0472,5979.0
2023-01-12 15:10:00,494.38,494.81,493.99,494.47,3975.0,481.8425,482.2616,481.4624,481.9302,3975.0
2023-01-12 15:15:00,494.66,494.85,494.5,494.5,4059.0,482.1154,482.3006,481.9595,481.9595,4059.0
2023-01-12 15:20:00,494.41,494.52,493.84,494.32,6107.0,481.8718,481.979,481.3162,481.784,6107.0
2023-01-12 15:25:00,494.26,494.49,493.8,493.94,3605.0,481.7256,481.9497,481.2772,481.4137,3605.0
2023-01-12 15:30:00,494.02,494.44,493.48,494.44,8041.0,481.4917,481.901,480.9653,481.901,8041.0
2023-01-12 15:35:00,494.37,494.43,493.86,494.38,10959.0,481.8328,481.8913,481.3357,481.8425,10959.0
2023-01-12 15:40:00,494.34,494.87,494.09,494.71,11566.0,481.8035,482.3201,481.5599,482.1642,11566.0
2023-01-12 15:45:00,494.62,494.62,493.37,493.47,18374.0,482.0764,482.0764,480.8581,480.9556,18374.0
2023-01-12 15:50:00,493.55,494.04,493.07,493.3,28843.0,481.0336,481.5111,480.5657,480.7899,28843.0
2023-01-12 15:55:00,493.34,494.49,493.05,494.16,46904.0,480.8289,481.9497,480.5463,481.6281,46904.0
2023-01-13 09:30:00,494.29,495.56,491.96,495.56,51864.0,481.7548,482.9926,479.4839,482.9926,51864.0
2023-01-13 09:35:00,495.12,497.0,494.25,496.01,22600.0,482.5638,484.3961,481.7158,483.4312,22600.0
2023-01-13 09:40:00,495.29,499.57,495.0,499.57,11031.0,482.7294,486.9009,482.4468,486.9009,11031.0
2023-01-13 09:45:00,499.18,501.98,499.1,500.98,11209.0,486.5208,489.2498,486.4428,488.2751,11209.0
2023-01-13 09:50:00,500.75,502.21,499.31,502.21,11951.0,488.051,489.474,486.6475,489.474,11951.0
2023-01-13 09:55:00,502.22,502.22,498.94,499.37,17428.0,489.4837,489.4837,486.2869,486.706,17428.0
2023-01-13 10:00:00,499.69,503.97,499.55,503.59,11235.0,487.0179,491.1893,486.8814,490.819,11235.0
2023-01-13 10:05:00,503.88,504.73,503.0,504.63,24981.0,491.1016,491.93,490.2439,491.8326,24981.0
2023-01-13 10:10:00,504.5,504.84,502.36,503.42,30032.0,491.7059,492.0373,489.6202,490.6533,30032.0
2023-01-13 10:15:00,503.18,503.19,502.13,502.51,6015.0,490.4194,490.4291,489.396,489.7663,6015.0
2023-01-13 10:20:00,502.5,502.5,501.34,501.65,4372.0,489.7566,489.7566,488.626,488.9282,4372.0
2023-01-13 10:25:00,502.0,502.36,501.62,502.31,4771.0,489.2693,489.6202,488.8989,489.5714,4771.0
2023-01-13 10:30:00,501.95,502.11,499.43,499.43,4140.0,489.2205,489.3765,486.7645,486.7645,4140.0
2023-01-13 10:35:00,499.88,500.76,499.59,500.11,4193.0,487.203,488.0607,486.9204,487.4272,4193.0
2023-01-13 10:40:00,500.29,500.29,499.06,499.06,4346.0,487.6026,487.6026,486.4038,486.4038,4346.0
2023-01-13 10:45:00,498.77,500.26,498.38,500.26,5373.0,486.1212,487.5734,485.7411,487.5734,5373.0
2023-01-13 10:50:00,500.23,500.47,499.89,500.37,7170.0,487.5442,487.7781,487.2128,487.6806,7170.0
2023-01-13 10:55:00,500.17,500.83,499.89,500.52,10618.0,487.4857,488.129,487.2128,487.8268,10618.0
2023-01-13 11:00:00,500.62,501.36,500.09,500.73,22300.0,487.9243,488.6455,487.4077,488.0315,22300.0
2023-01-13 11:05:00,500.69,500.69,499.59,499.79,7300.0,487.9925,487.9925,486.9204,487.1153,7300.0
2023-01-13 11:10:00,499.76,499.76,498.84,499.01,1482.0,487.0861,487.0861,486.1894,486.3551,1482.0
2023-01-13 11:15:00,499.19,499.5,498.99,499.11,2735.0,486.5305,486.8327,486.3356,486.4526,2735.0
2023-01-13 11:20:00,499.48,500.14,499.2,499.21,3658.0,486.8132,487.4565,486.5403,486.55,3658.0
2023-01-13 11:25:00,498.91,498.99,497.56,497.56,3333.0,486.2576,486.3356,484.9419,484.9419,3333.0
2023-01-13 11:30:00,497.69,498.23,496.95,497.73,8630.0,485.0686,485.5949,484.3473,485.1076,8630.0
2023-01-13 11:35:00,497.64,498.3,497.34,497.78,1680.0,485.0199,485.6631,484.7275,485.1563,1680.0
2023-01-13 11:40:00,497.37,497.43,496.04,496.45,6079.0,484.7567,484.8152,483.4604,483.86,6079.0
2023-01-13 11:45:00,496.56,496.56,496.01,496.17,3904.0,483.9672,483.9672,483.4312,483.5871,3904.0
2023-01-13 11:50:00,496.17,496.28,495.56,495.96,3948.0,483.5871,483.6943,482.9926,483.3825,3948.0
2023-01-13 11:55:00,496.0,496.0,494.39,494.48,3847.0,483.4214,483.4214,481.8523,481.94,3847.0
2023-01-13 12:00:00,494.71,495.61,494.07,495.1,4677.0,482.1642,483.0413,481.5404,482.5443,4677.0
2023-01-13 12:05:00,495.41,495.83,494.58,494.6,4322.0,482.8464,483.2558,482.0375,482.0569,4322.0
2023-01-13 12:10:00,494.79,495.52,494.72,494.93,12747.0,482.2421,482.9536,482.1739,482.3786,12747.0
2023-01-13 12:15:00,494.98,495.05,494.24,494.24,2093.0,482.4273,482.4955,481.7061,481.7061,2093.0
2023-01-13 12:20:00,494.24,494.3,493.11,493.11,4163.0,481.7061,481.7646,480.6047,480.6047,4163.0
2023-01-13 12:25:00,493.44,496.21,493.31,493.31,15796.0,480.9264,483.6261,480.7997,480.7997,15796.0
2023-01-13 12:30:00,493.31,494.62,492.77,494.29,7723.0,480.7997,482.0764,480.2734,481.7548,7723.0
2023-01-13 12:35:00,494.25,494.6,493.92,493.99,5677.0,481.7158,482.0569,481.3942,481.4624,5677.0
2023-01-13 12:40:00,493.98,494.35,493.77,494.34,3862.0,481.4527,481.8133,481.248,481.8035,3862.0
2023-01-13 12:45:00,494.34,495.04,494.32,494.38,5071.0,481.8035,482.4858,481.784,481.8425,5071.0
2023-01-13 12:50:00,494.5,494.5,493.55,493.66,2630.0,481.9595,481.9595,481.0336,481.1408,2630.0
2023-01-13 12:55:00,493.29,493.68,492.63,492.66,3039.0,480.7802,481.1603,480.1369,480.1661,3039.0
2023-01-13 13:00:00,492.86,492.86,492.1,492.11,1550.0,480.3611,480.3611,479.6203,479.6301,1550.0
2023-01-13 13:05:00,492.16,492.16,490.51,490.69,4172.0,479.6788,479.6788,478.0707,478.2461,4172.0
2023-01-13 13:10:00,490.81,490.97,489.75,489.75,3096.0,478.3631,478.519,477.3299,477.3299,3096.0
2023-01-13 13:15:00,489.6,490.4,489.4,490.4,5520.0,477.1837,477.9635,476.9888,477.9635,5520.0
2023-01-13 13:20:00,490.43,490.73,489.84,490.09,2013.0,477.9927,478.2851,477.4177,477.6613,2013.0
2023-01-13 13:25:00,490.17,490.55,489.88,489.89,1300.0,477.7393,478.1097,477.4566,477.4664,1300.0
2023-01-13 13:30:00,489.59,490.64,489.38,490.57,4857.0,477.174,478.1974,476.9693,478.1291,4857.0
2023-01-13 13:35:00,490.46,491.25,490.39,491.25,1986.0,478.0219,478.7919,477.9537,478.7919,1986.0
2023-01-13 13:40:00,491.25,491.42,490.58,491.39,4549.0,478.7919,478.9576,478.1389,478.9284,4549.0
2023-01-13 13:45:00,491.28,491.83,491.08,491.15,5094.0,478.8211,479.3572,478.6262,478.6944,5094.0
2023-01-13 13:50:00,491.12,491.2,490.92,491.13,1000.0,478.6652,478.7432,478.4703,478.6749,1000.0
2023-01-13 13:55:00,491.01,491.4,490.88,491.13,2432.0,478.558,478.9381,478.4313,478.6749,2432.0
2023-01-13 14:00:00,491.25,491.57,490.82,490.91,2513.0,478.7919,479.1038,478.3728,478.4605,2513.0
2023-01-13 14:05:00,490.86,491.1,490.65,490.7,2745.0,478.4118,478.6457,478.2071,478.2558,2745.0
2023-01-13 14:10:00,490.79,491.08,490.63,490.72,2730.0,478.3436,478.6262,478.1876,478.2753,2730.0
2023-01-13 14:15:00,490.79,491.28,490.68,491.21,5637.0,478.3436,478.8211,478.2364,478.7529,5637.0
2023-01-13 14:20:00,491.24,491.25,490.62,490.63,2400.0,478.7822,478.7919,478.1779,478.1876,2400.0
2023-01-13 14:25:00,490.65,490.71,490.23,490.37,3181.0,478.2071,478.2656,477.7978,477.9342,3181.0
2023-01-13 14:30:00,490.52,491.49,490.49,491.3,18157.0,478.0804,479.0258,478.0512,478.8406,18157.0
2023-01-13 14:35:00,491.11,492.1,491.05,491.86,7311.0,478.6555,479.6203,478.597,479.3864,7311.0
2023-01-13 14:40:00,491.9,491.9,491.21,491.37,4000.0,479.4254,479.4254,478.7529,478.9089,4000.0
2023-01-13 14:45:00,491.37,491.8,490.45,491.36,22057.0,478.9089,479.328,478.0122,478.8991,22057.0
2023-01-13 14:50:00,490.88,490.99,490.68,490.68,1558.0,478.4313,478.5385,478.2364,478.2364,1558.0
2023-01-13 14:55:00,490.8,491.36,490.43,491.11,3930.0,478.3533,478.8991,477.9927,478.6555,3930.0
2023-01-13 15:00:00,491.22,491.44,491.1,491.32,2000.0,478.7627,478.9771,478.6457,478.8601,2000.0
2023-01-13 15:05:00,491.14,491.75,491.14,491.34,3691.0,478.6847,479.2792,478.6847,478.8796,3691.0
2023-01-13 15:10:00,491.42,491.73,491.14,491.14,4999.0,478.9576,479.2597,478.6847,478.6847,4999.0
2023-01-13 15:15:00,491.31,491.4,491.0,491.39,4521.0,478.8504,478.9381,478.5482,478.9284,4521.0
2023-01-13 15:20:00,491.4,491.82,491.39,491.77,4255.0,478.9381,479.3474,478.9284,479.2987,4255.0
2023-01-13 15:25:00,491.64,491.76,491.31,491.37,4423.0,479.172,479.289,478.8504,478.9089,4423.0
2023-01-13 15:30:00,491.38,491.68,491.25,491.25,20872.0,478.9186,479.211,478.7919,478.7919,20872.0
2023-01-13 15:35:00,491.16,492.16,491.16,492.11,10681.0,478.7042,479.6788,478.7042,479.6301,10681.0
2023-01-13 15:40:00,492.12,492.54,491.92,492.54,14227.0,479.6398,480.0492,479.4449,480.0492,14227.0
2023-01-13 15:45:00,492.5,492.7,491.84,492.7,13240.0,480.0102,480.2051,479.3669,480.2051,13240.0
2023-01-13 15:50:00,492.78,493.36,492.02,492.2,31320.0,480.2831,480.8484,479.5424,479.7178,31320.0
2023-01-13 15:55:00,492.27,492.59,491.25,491.29,60701.0,479.786,480.0979,478.7919,478.8309,60701.0
2023-01-17 09:30:00,493.53,493.53,490.07,490.5,23973.0,481.0141,481.0141,477.6418,478.0609,23973.0
2023-01-17 09:35:00,490.98,492.24,489.74,489.74,5046.0,478.5287,479.7568,477.3202,477.3202,5046.0
2023-01-17 09:40:00,489.72,493.65,489.36,493.08,3763.0,477.3007,481.131,476.9498,480.5755,3763.0
2023-01-17 09:45:00,493.06,494.19,492.08,493.1,4686.0,480.556,481.6573,479.6009,480.595,4686.0
2023-01-17 09:50:00,493.16,494.26,492.89,494.26,2830.0,480.6535,481.7256,480.3903,481.7256,2830.0
2023-01-17 09:55:00,493.88,494.2,493.27,493.53,3116.0,481.3552,481.6671,480.7607,481.0141,3116.0
2023-01-17 10:00:00,493.23,493.67,493.14,493.25,1700.0,480.7217,481.1505,480.634,480.7412,1700.0
2023-01-17 10:05:00,493.2,494.06,493.19,493.52,13901.0,480.6924,481.5306,480.6827,481.0043,13901.0
2023-01-17 10:10:00,493.53,494.09,492.85,493.04,3339.0,481.0141,481.5599,480.3513,480.5365,3339.0
2023-01-17 10:15:00,492.91,493.12,492.29,492.98,2124.0,480.4098,480.6145,479.8055,480.478,2124.0
2023-01-17 10:20:00,493.29,493.45,492.52,492.81,3875.0,480.7802,480.9361,480.0297,480.3123,3875.0
2023-01-17 10:25:00,492.7,493.66,492.69,493.03,10497.0,480.2051,481.1408,480.1954,480.5268,10497.0
2023-01-17 10:30:00,493.6,493.75,492.97,493.3,4587.0,481.0823,481.2285,480.4683,480.7899,4587.0
2023-01-17 10:35:00,493.5,493.92,493.5,493.7,1415.0,480.9848,481.3942,480.9848,481.1798,1415.0
2023-01-17 10:40:00,493.87,494.04,493.08,493.39,3654.0,481.3455,481.5111,480.5755,480.8776,3654.0
2023-01-17 10:45:00,493.43,494.56,493.43,493.65,4150.0,480.9166,482.018,480.9166,481.131,4150.0
2023-01-17 10:50:00,493.21,493.21,492.58,492.59,1674.0,480.7022,480.7022,480.0882,480.0979,1674.0
2023-01-17 10:55:00,493.05,493.1,492.81,492.81,550.0,480.5463,480.595,480.3123,480.3123,550.0
2023-01-17 11:00:00,492.64,492.64,492.19,492.2,3716.0,480.1467,480.1467,479.7081,479.7178,3716.0
2023-01-17 11:05:00,492.25,492.34,492.1,492.24,1200.0,479.7665,479.8543,479.6203,479.7568,1200.0
2023-01-17 11:10:00,491.89,491.89,491.44,491.44,9990.0,479.4157,479.4157,478.9771,478.9771,9990.0
2023-01-17 11:15:00,491.51,491.75,491.43,491.62,2835.0,479.0453,479.2792,478.9673,479.1525,2835.0
2023-01-17 11:20:00,491.7,492.33,491.64,491.98,7196.0,479.2305,479.8445,479.172,479.5034,7196.0
2023-01-17 11:25:00,492.09,492.53,492.09,492.5,2001.0,479.6106,480.0394,479.6106,480.0102,2001.0
2023-01-17 11:30:00,492.4,492.75,492.15,492.75,6232.0,479.9127,480.2539,479.6691,480.2539,6232.0
2023-01-17 11:35:00,492.77,492.85,492.41,492.52,3304.0,480.2734,480.3513,479.9225,480.0297,3304.0
2023-01-17 11:40:00,492.74,492.83,492.47,492.64,2126.0,480.2441,480.3318,479.981,480.1467,2126.0
2023-01-17 11:45:00,492.77,493.1,492.62,492.87,4162.0,480.2734,480.595,480.1272,480.3708,4162.0
2023-01-17 11:50:00,492.9,493.0,492.46,492.52,14752.0,480.4001,480.4975,479.9712,480.0297,14752.0
2023-01-17 11:55:00,492.26,492.66,492.26,492.66,11035.0,479.7763,480.1661,479.7763,480.1661,11035.0
2023-01-17 12:00:00,492.45,493.1,492.37,493.1,1914.0,479.9615,480.595,479.8835,480.595,1914.0
2023-01-17 12:05:00,493.05,493.29,492.52,492.6,10993.0,480.5463,480.7802,480.0297,480.1077,10993.0
2023-01-17 12:10:00,492.52,492.52,491.73,491.74,1404.0,480.0297,480.0297,479.2597,479.2695,1404.0
2023-01-17 12:15:00,491.75,492.61,491.75,492.24,2905.0,479.2792,480.1174,479.2792,479.7568,2905.0
2023-01-17 12:20:00,492.2,492.2,491.32,491.44,5987.0,479.7178,479.7178,478.8601,478.9771,5987.0
2023-01-17 12:25:00,491.56,491.82,491.46,491.62,2294.0,479.094,479.3474,478.9966,479.1525,2294.0
2023-01-17 12:30:00,491.51,491.65,490.68,490.68,1905.0,479.0453,479.1818,478.2364,478.2364,1905.0
2023-01-17 12:35:00,490.6,491.44,490.6,491.44,5369.0,478.1584,478.9771,478.1584,478.9771,5369.0
2023-01-17 12:40:00,491.28,491.36,490.9,491.36,4932.0,478.8211,478.8991,478.4508,478.8991,4932.0
2023-01-17 12:45:00,491.23,491.86,491.22,491.86,1595.0,478.7724,479.3864,478.7627,479.3864,1595.0
2023-01-17 12:50:00,491.93,492.13,491.9,492.13,920.0,479.4547,479.6496,479.4254,479.6496,920.0
2023-01-17 12:55:00,492.0,492.05,491.61,491.78,920.0,479.5229,479.5716,479.1428,479.3085,920.0
2023-01-17 13:00:00,491.82,492.32,491.82,492.32,500.0,479.3474,479.8348,479.3474,479.8348,500.0
2023-01-17 13:05:00,492.27,492.48,491.99,492.07,1098.0,479.786,479.9907,479.5131,479.5911,1098.0
2023-01-17 13:10:00,491.77,492.28,491.77,491.87,1523.0,479.2987,479.7958,479.2987,479.3962,1523.0
2023-01-17 13:15:00,491.73,491.77,491.29,491.29,1505.0,479.2597,479.2987,478.8309,478.8309,1505.0
2023-01-17 13:20:00,491.25,491.25,490.65,490.73,12666.0,478.7919,478.7919,478.2071,478.2851,12666.0
2023-01-17 13:25:00,490.64,490.69,490.63,490.63,386.0,478.1974,478.2461,478.1876,478.1876,386.0
2023-01-17 13:30:00,490.75,491.01,490.43,490.43,1953.0,478.3046,478.558,477.9927,477.9927,1953.0
2023-01-17 13:35:00,490.48,490.8,490.23,490.79,3873.0,478.0414,478.3533,477.7978,478.3436,3873.0
2023-01-17 13:40:00,490.77,490.9,490.74,490.9,700.0,478.3241,478.4508,478.2948,478.4508,700.0
2023-01-17 13:45:00,490.84,491.0,490.67,491.0,6279.0,478.3923,478.5482,478.2266,478.5482,6279.0
2023-01-17 13:50:00,491.04,491.9,491.0,491.57,9811.0,478.5872,479.4254,478.5482,479.1038,9811.0
2023-01-17 13:55:00,491.72,491.72,491.21,491.25,1596.0,479.25,479.25,478.7529,478.7919,1596.0
2023-01-17 14:00:00,491.45,491.53,491.27,491.28,1182.0,478.9868,479.0648,478.8114,478.8211,1182.0
2023-01-17 14:05:00,491.12,491.24,490.92,491.01,2543.0,478.6652,478.7822,478.4703,478.558,2543.0
2023-01-17 14:10:00,491.1,491.27,490.87,491.04,3085.0,478.6457,478.8114,478.4215,478.5872,3085.0
2023-01-17 14:15:00,491.16,491.6,490.87,491.6,6283.0,478.7042,479.133,478.4215,479.133,6283.0
2023-01-17 14:20:00,491.85,491.93,491.75,491.85,1400.0,479.3767,479.4547,479.2792,479.3767,1400.0
2023-01-17 14:25:00,491.74,491.75,491.17,491.28,6706.0,479.2695,479.2792,478.7139,478.8211,6706.0
2023-01-17 14:30:00,491.11,491.49,490.95,491.19,4542.0,478.6555,479.0258,478.4995,478.7334,4542.0
2023-01-17 14:35:00,491.24,491.74,491.24,491.58,1905.0,478.7822,479.2695,478.7822,479.1135,1905.0
2023-01-17 14:40:00,491.68,492.06,491.64,492.06,1421.0,479.211,479.5814,479.172,479.5814,1421.0
2023-01-17 14:45:00,492.1,492.23,491.68,491.68,1340.0,479.6203,479.747,479.211,479.211,1340.0
2023-01-17 14:50:00,491.71,491.72,491.14,491.25,3469.0,479.2402,479.25,478.6847,478.7919,3469.0
2023-01-17 14:55:00,491.35,491.35,490.91,490.98,2193.0,478.8894,478.8894,478.4605,478.5287,2193.0
2023-01-17 15:00:00,490.99,491.14,490.84,491.05,3201.0,478.5385,478.6847,478.3923,478.597,3201.0
2023-01-17 15:05:00,491.06,491.1,490.91,490.98,1893.0,478.6067,478.6457,478.4605,478.5287,1893.0
2023-01-17 15:10:00,490.86,490.86,490.24,490.53,2042.0,478.4118,478.4118,477.8075,478.0902,2042.0
2023-01-17 15:15:00,490.51,491.28,490.41,491.28,2360.0,478.0707,478.8211,477.9732,478.8211,2360.0
2023-01-17 15:20:00,491.27,491.27,490.61,490.93,1562.0,478.8114,478.8114,478.1681,478.48,1562.0
2023-01-17 15:25:00,491.07,491.33,491.04,491.19,2225.0,478.6165,478.8699,478.5872,478.7334,2225.0
2023-01-17 15:30:00,491.05,491.25,490.78,491.02,3282.0,478.597,478.7919,478.3338,478.5677,3282.0
2023-01-17 15:35:00,491.13,491.13,490.68,490.68,6931.0,478.6749,478.6749,478.2364,478.2364,6931.0
2023-01-17 15:40:00,490.67,490.92,490.54,490.8,8708.0,478.2266,478.4703,478.0999,478.3533,8708.0
2023-01-17 15:45:00,490.79,491.45,490.71,491.11,15567.0,478.3436,478.9868,478.2656,478.6555,15567.0
2023-01-17 15:50:00,490.81,490.85,490.11,490.11,12120.0,478.3631,478.402,477.6808,477.6808,12120.0
2023-01-17 15:55:00,490.11,491.01,490.1,490.47,36677.0,477.6808,478.558,477.6711,478.0317,36677.0
2023-01-18 09:30:00,491.38,493.0,490.21,492.0,16876.0,478.9186,480.4975,477.7783,479.5229,16876.0
2023-01-18 09:35:00,491.94,493.77,491.34,493.21,1366.0,479.4644,481.248,478.8796,480.7022,1366.0
2023-01-18 09:40:00,493.22,493.77,492.76,493.37,11405.0,480.7119,481.248,480.2636,480.8581,11405.0
2023-01-18 09:45:00,493.35,493.74,492.55,492.58,6117.0,480.8386,481.2188,480.0589,480.0882,6117.0
2023-01-18 09:50:00,493.01,493.65,491.96,492.46,11917.0,480.5073,481.131,479.4839,479.9712,11917.0
2023-01-18 09:55:00,492.71,493.3,492.27,492.76,1766.0,480.2149,480.7899,479.786,480.2636,1766.0
2023-01-18 10:00:00,492.27,492.6,491.66,491.78,8696.0,479.786,480.1077,479.1915,479.3085,8696.0
2023-01-18 10:05:00,491.81,492.49,491.56,492.28,4173.0,479.3377,480.0005,479.094,479.7958,4173.0
2023-01-18 10:10:00,492.24,493.17,492.13,493.17,2609.0,479.7568,480.6632,479.6496,480.6632,2609.0
2023-01-18 10:15:00,493.14,493.14,491.84,492.14,5538.0,480.634,480.634,479.3669,479.6593,5538.0
2023-01-18 10:20:00,492.23,492.27,490.39,490.39,14470.0,479.747,479.786,477.9537,477.9537,14470.0
2023-01-18 10:25:00,490.98,491.72,490.94,491.43,5866.0,478.5287,479.25,478.4898,478.9673,5866.0
2023-01-18 10:30:00,491.42,491.82,491.0,491.3,12035.0,478.9576,479.3474,478.5482,478.8406,12035.0
2023-01-18 10:35:00,491.22,491.53,490.96,491.03,8591.0,478.7627,479.0648,478.5093,478.5775,8591.0
2023-01-18 10:40:00,491.18,492.11,491.01,492.1,5241.0,478.7237,479.6301,478.558,479.6203,5241.0
2023-01-18 10:45:00,492.06,492.53,491.9,492.53,9260.0,479.5814,480.0394,479.4254,480.0394,9260.0
2023-01-18 10:50:00,492.83,493.5,492.61,492.62,5900.0,480.3318,480.9848,480.1174,480.1272,5900.0
2023-01-18 10:55:00,492.3,492.45,491.73,492.38,5456.0,479.8153,479.9615,479.2597,479.8932,5456.0
2023-01-18 11:00:00,492.66,492.95,492.04,492.42,3495.0,480.1661,480.4488,479.5619,479.9322,3495.0
2023-01-18 11:05:00,492.54,492.54,492.0,492.07,2281.0,480.0492,480.0492,479.5229,479.5911,2281.0
2023-01-18 11:10:00,492.0,492.16,491.32,491.98,20991.0,479.5229,479.6788,478.8601,479.5034,20991.0
2023-01-18 11:15:00,491.82,492.13,489.28,489.28,10065.0,479.3474,479.6496,476.8719,476.8719,10065.0
2023-01-18 11:20:00,489.56,489.69,488.65,489.59,2783.0,477.1448,477.2715,476.2578,477.174,2783.0
2023-01-18 11:25:00,489.56,490.01,489.5,489.97,2620.0,477.1448,477.5833,477.0863,477.5444,2620.0
2023-01-18 11:30:00,490.38,490.38,489.66,489.84,2260.0,477.944,477.944,477.2422,477.4177,2260.0
2023-01-18 11:35:00,489.93,491.35,489.8,490.91,4435.0,477.5054,478.8894,477.3787,478.4605,4435.0
2023-01-18 11:40:00,490.72,491.02,490.72,490.86,1606.0,478.2753,478.5677,478.2753,478.4118,1606.0
2023-01-18 11:45:00,490.72,490.85,490.14,490.41,4005.0,478.2753,478.402,477.7101,477.9732,4005.0
2023-01-18 11:50:00,490.31,490.94,490.27,490.67,2147.0,477.8757,478.4898,477.8368,478.2266,2147.0
2023-01-18 11:55:00,490.11,490.22,489.45,490.18,2500.0,477.6808,477.788,477.0375,477.749,2500.0
2023-01-18 12:00:00,490.75,490.82,490.23,490.8,4362.0,478.3046,478.3728,477.7978,478.3533,4362.0
2023-01-18 12:05:00,490.8,491.28,490.59,490.95,16669.0,478.3533,478.8211,478.1486,478.4995,16669.0
2023-01-18 12:10:00,491.0,491.13,490.9,491.09,3059.0,478.5482,478.6749,478.4508,478.636,3059.0
2023-01-18 12:15:00,491.02,491.3,490.93,491.13,10645.0,478.5677,478.8406,478.48,478.6749,10645.0
2023-01-18 12:20:00,491.09,491.22,490.13,490.26,23813.0,478.636,478.7627,477.7003,477.827,23813.0
2023-01-18 12:25:00,490.25,490.51,489.93,490.47,6135.0,477.8173,478.0707,477.5054,478.0317,6135.0
2023-01-18 12:30:00,490.73,490.74,490.3,490.6,700.0,478.2851,478.2948,477.866,478.1584,700.0
2023-01-18 12:35:00,490.56,490.56,490.04,490.04,1341.0,478.1194,478.1194,477.6126,477.6126,1341.0
2023-01-18 12:40:00,489.91,490.16,489.52,489.52,2184.0,477.4859,477.7295,477.1058,477.1058,2184.0
2023-01-18 12:45:00,489.98,489.98,489.29,489.29,702.0,477.5541,477.5541,476.8816,476.8816,702.0
2023-01-18 12:50:00,489.36,489.49,488.82,488.86,2050.0,476.9498,477.0765,476.4235,476.4625,2050.0
2023-01-18 12:55:00,488.6,488.96,487.68,487.68,3444.0,476.2091,476.56,475.3124,475.3124,3444.0
2023-01-18 13:00:00,487.65,487.93,487.39,487.54,4371.0,475.2832,475.5561,475.0298,475.176,4371.0
2023-01-18 13:05:00,487.49,487.49,487.29,487.29,200.0,475.1273,475.1273,474.9323,474.9323,200.0
2023-01-18 13:10:00,487.25,487.25,486.45,486.85,1300.0,474.8933,474.8933,474.1136,474.5035,1300.0
2023-01-18 13:15:00,487.1,487.21,486.91,487.08,2101.0,474.7471,474.8544,474.562,474.7277,2101.0
2023-01-18 13:20:00,487.33,487.53,487.33,487.49,500.0,474.9713,475.1662,474.9713,475.1273,500.0
2023-01-18 13:25:00,487.68,487.7,487.18,487.37,2300.0,475.3124,475.3319,474.8251,475.0103,2300.0
2023-01-18 13:30:00,487.38,487.79,487.12,487.13,2600.0,475.02,475.4196,474.7666,474.7764,2600.0
2023-01-18 13:35:00,487.09,487.75,487.09,487.75,1043.0,474.7374,475.3807,474.7374,475.3807,1043.0
2023-01-18 13:40:00,487.86,488.38,487.8,488.23,1311.0,475.4879,475.9947,475.4294,475.8485,1311.0
2023-01-18 13:45:00,488.26,488.45,487.85,488.04,600.0,475.8777,476.0629,475.4781,475.6633,600.0
2023-01-18 13:50:00,488.0,488.35,488.0,488.16,1400.0,475.6243,475.9654,475.6243,475.7803,1400.0
2023-01-18 13:55:00,488.16,488.72,487.99,488.72,5846.0,475.7803,476.3261,475.6146,476.3261,5846.0
2023-01-18 14:00:00,488.73,488.73,487.71,488.39,5130.0,476.3358,476.3358,475.3417,476.0044,5130.0
2023-01-18 14:05:00,487.97,488.29,487.97,488.29,800.0,475.5951,475.907,475.5951,475.907,800.0
2023-01-18 14:10:00,487.92,487.95,487.72,487.85,2126.0,475.5464,475.5756,475.3514,475.4781,2126.0
2023-01-18 14:15:00,487.31,487.32,487.27,487.31,300.0,474.9518,474.9616,474.9128,474.9518,300.0
2023-01-18 14:20:00,487.24,487.34,487.04,487.34,1700.0,474.8836,474.9811,474.6887,474.9811,1700.0
2023-01-18 14:25:00,487.33,487.54,487.21,487.26,1732.0,474.9713,475.176,474.8544,474.9031,1732.0
2023-01-18 14:30:00,487.37,487.85,487.25,487.81,1290.0,475.0103,475.4781,474.8933,475.4391,1290.0
2023-01-18 14:35:00,487.45,487.62,487.01,487.01,1121.0,475.0883,475.254,474.6594,474.6594,1121.0
2023-01-18 14:40:00,486.96,487.28,486.95,487.28,1100.0,474.6107,474.9226,474.6009,474.9226,1100.0
2023-01-18 14:45:00,487.42,487.49,486.98,487.22,2026.0,475.059,475.1273,474.6302,474.8641,2026.0
2023-01-18 14:50:00,486.97,487.3,486.97,487.3,598.0,474.6204,474.9421,474.6204,474.9421,598.0
2023-01-18 14:55:00,487.53,487.53,487.3,487.43,800.0,475.1662,475.1662,474.9421,475.0688,800.0
2023-01-18 15:00:00,487.32,487.34,486.82,486.98,7133.0,474.9616,474.9811,474.4742,474.6302,7133.0
2023-01-18 15:05:00,487.01,487.31,487.01,487.1,1701.0,474.6594,474.9518,474.6594,474.7471,1701.0
2023-01-18 15:10:00,487.11,487.57,487.02,487.13,1862.0,474.7569,475.2052,474.6692,474.7764,1862.0
2023-01-18 15:15:00,487.38,487.52,486.82,486.88,3000.0,475.02,475.1565,474.4742,474.5327,3000.0
2023-01-18 15:20:00,486.82,487.0,486.2,486.3,5213.0,474.4742,474.6497,473.87,473.9674,5213.0
2023-01-18 15:25:00,486.53,486.61,486.34,486.5,1800.0,474.1916,474.2696,474.0064,474.1624,1800.0
2023-01-18 15:30:00,486.47,486.6,485.88,486.02,4380.0,474.1331,474.2598,473.5581,473.6945,4380.0
2023-01-18 15:35:00,486.0,486.35,485.42,485.42,5390.0,473.675,474.0162,473.1098,473.1098,5390.0
2023-01-18 15:40:00,485.55,485.61,485.11,485.21,9266.0,473.2365,473.2949,472.8076,472.9051,9266.0
2023-01-18 15:45:00,485.19,485.8,485.16,485.7,10955.0,472.8856,473.4801,472.8563,473.3826,10955.0
2023-01-18 15:50:00,485.6,485.71,484.29,484.33,18768.0,473.2852,473.3924,472.0084,472.0474,18768.0
2023-01-18 15:55:00,484.46,485.05,484.08,485.05,32665.0,472.1741,472.7491,471.8037,472.7491,32665.0
2023-01-19 09:30:00,487.56,491.0,486.77,489.68,15090.0,475.1955,478.5482,474.4255,477.2617,15090.0
2023-01-19 09:35:00,490.94,494.15,489.96,494.15,8690.0,478.4898,481.6184,477.5346,481.6184,8690.0
2023-01-19 09:40:00,493.38,493.38,492.0,492.25,2636.0,480.8679,480.8679,479.5229,479.7665,2636.0
2023-01-19 09:45:00,490.95,493.3,490.95,493.0,8086.0,478.4995,480.7899,478.4995,480.4975,8086.0
2023-01-19 09:50:00,493.74,493.75,492.68,493.54,6404.0,481.2188,481.2285,480.1856,481.0238,6404.0
2023-01-19 09:55:00,493.63,494.6,493.52,494.39,5177.0,481.1115,482.0569,481.0043,481.8523,5177.0
2023-01-19 10:00:00,493.86,495.42,493.85,494.68,2660.0,481.3357,482.8562,481.326,482.1349,2660.0
2023-01-19 10:05:00,494.81,496.55,494.75,496.55,2469.0,482.2616,483.9575,482.2031,483.9575,2469.0
2023-01-19 10:10:00,496.38,496.67,494.28,494.51,4239.0,483.7918,484.0745,481.7451,481.9692,4239.0
2023-01-19 10:15:00,494.67,494.94,493.56,493.68,4358.0,482.1252,482.3883,481.0433,481.1603,4358.0
2023-01-19 10:20:00,493.45,494.43,493.19,494.42,1350.0,480.9361,481.8913,480.6827,481.8815,1350.0
2023-01-19 10:25:00,494.43,495.2,494.42,495.06,5065.0,481.8913,482.6417,481.8815,482.5053,5065.0
2023-01-19 10:30:00,495.28,495.33,494.07,494.41,5871.0,482.7197,482.7684,481.5404,481.8718,5871.0
2023-01-19 10:35:00,494.69,494.69,494.24,494.34,1130.0,482.1447,482.1447,481.7061,481.8035,1130.0
2023-01-19 10:40:00,494.73,494.73,493.23,493.23,4207.0,482.1836,482.1836,480.7217,480.7217,4207.0
2023-01-19 10:45:00,493.47,493.49,492.74,492.88,5818.0,480.9556,480.9751,480.2441,480.3806,5818.0
2023-01-19 10:50:00,492.88,492.94,492.14,492.14,3233.0,480.3806,480.439,479.6593,479.6593,3233.0
2023-01-19 10:55:00,492.28,493.15,492.27,493.08,12892.0,479.7958,480.6437,479.786,480.5755,12892.0
2023-01-19 11:00:00,493.15,493.87,493.15,493.3,2010.0,480.6437,481.3455,480.6437,480.7899,2010.0
2023-01-19 11:05:00,493.31,493.63,493.11,493.4,1622.0,480.7997,481.1115,480.6047,480.8874,1622.0
2023-01-19 11:10:00,493.68,494.25,493.63,494.25,2102.0,481.1603,481.7158,481.1115,481.7158,2102.0
2023-01-19 11:15:00,494.64,494.64,493.81,494.08,2023.0,482.0959,482.0959,481.287,481.5501,2023.0
2023-01-19 11:20:00,493.88,494.23,493.43,493.43,1011.0,481.3552,481.6963,480.9166,480.9166,1011.0
2023-01-19 11:25:00,493.62,494.44,493.62,494.44,3068.0,481.1018,481.901,481.1018,481.901,3068.0
2023-01-19 11:30:00,494.61,494.9,494.19,494.48,4778.0,482.0667,482.3493,481.6573,481.94,4778.0
2023-01-19 11:35:00,494.57,494.64,494.3,494.6,2506.0,482.0277,482.0959,481.7646,482.0569,2506.0
2023-01-19 11:40:00,494.52,494.56,493.48,493.79,2938.0,481.979,482.018,480.9653,481.2675,2938.0
2023-01-19 11:45:00,493.79,494.65,493.79,494.53,1952.0,481.2675,482.1057,481.2675,481.9887,1952.0
2023-01-19 11:50:00,494.71,495.21,494.71,495.15,3297.0,482.1642,482.6515,482.1642,482.593,3297.0
2023-01-19 11:55:00,495.25,495.25,494.69,494.88,3500.0,482.6905,482.6905,482.1447,482.3298,3500.0
2023-01-19 12:00:00,495.1,496.21,495.1,496.21,4980.0,482.5443,483.6261,482.5443,483.6261,4980.0
2023-01-19 12:05:00,496.05,496.53,495.81,496.18,5713.0,483.4702,483.938,483.2363,483.5969,5713.0
2023-01-19 12:10:00,495.87,496.37,495.77,496.37,2234.0,483.2947,483.7821,483.1973,483.7821,2234.0
2023-01-19 12:15:00,496.33,496.85,496.33,496.47,1857.0,483.7431,484.2499,483.7431,483.8795,1857.0
2023-01-19 12:20:00,496.34,496.35,496.01,496.01,1500.0,483.7528,483.7626,483.4312,483.4312,1500.0
2023-01-19 12:25:00,495.97,496.22,495.46,495.46,1897.0,483.3922,483.6359,482.8951,482.8951,1897.0
2023-01-19 12:30:00,495.64,495.64,494.83,495.03,1700.0,483.0706,483.0706,482.2811,482.476,1700.0
2023-01-19 12:35:00,494.98,494.98,494.7,494.7,300.0,482.4273,482.4273,482.1544,482.1544,300.0
2023-01-19 12:40:00,494.27,494.48,493.89,494.48,676.0,481.7353,481.94,481.365,481.94,676.0
2023-01-19 12:45:00,494.33,494.33,493.87,493.99,1805.0,481.7938,481.7938,481.3455,481.4624,1805.0
2023-01-19 12:50:00,494.05,494.05,493.97,493.97,520.0,481.5209,481.5209,481.4429,481.4429,520.0
2023-01-19 12:55:00,494.13,494.95,494.13,494.78,3081.0,481.5989,482.3981,481.5989,482.2324,3081.0
2023-01-19 13:00:00,494.88,495.78,494.88,495.77,1420.0,482.3298,483.207,482.3298,483.1973,1420.0
2023-01-19 13:05:00,495.26,495.48,495.12,495.48,388.0,482.7002,482.9146,482.5638,482.9146,388.0
2023-01-19 13:10:00,495.6,495.78,495.26,495.52,764.0,483.0316,483.207,482.7002,482.9536,764.0
2023-01-19 13:15:00,495.26,495.79,495.13,495.73,1814.0,482.7002,483.2168,482.5735,483.1583,1814.0
2023-01-19 13:20:00,495.85,495.89,495.83,495.89,516.0,483.2752,483.3142,483.2558,483.3142,516.0
2023-01-19 13:25:00,495.89,496.2,495.68,496.2,1219.0,483.3142,483.6164,483.1096,483.6164,1219.0
2023-01-19 13:30:00,496.08,496.31,495.74,495.91,3028.0,483.4994,483.7236,483.168,483.3337,3028.0
2023-01-19 13:35:00,496.05,496.38,496.05,496.36,1360.0,483.4702,483.7918,483.4702,483.7723,1360.0
2023-01-19 13:40:00,496.6,496.76,495.7,495.71,1267.0,484.0062,484.1622,483.129,483.1388,1267.0
2023-01-19 13:45:00,495.84,496.15,495.84,495.95,872.0,483.2655,483.5676,483.2655,483.3727,872.0
2023-01-19 13:50:00,496.24,496.24,495.4,495.4,974.0,483.6554,483.6554,482.8367,482.8367,974.0
2023-01-19 13:55:00,495.23,495.23,494.7,494.74,1100.0,482.671,482.671,482.1544,482.1934,1100.0
2023-01-19 14:00:00,494.53,494.89,494.53,494.63,2200.0,481.9887,482.3396,481.9887,482.0862,2200.0
2023-01-19 14:05:00,494.55,494.85,494.29,494.79,3004.0,482.0082,482.3006,481.7548,482.2421,3004.0
2023-01-19 14:10:00,495.12,495.12,494.69,494.91,2894.0,482.5638,482.5638,482.1447,482.3591,2894.0
2023-01-19 14:15:00,495.04,495.04,494.24,494.25,1206.0,482.4858,482.4858,481.7061,481.7158,1206.0
2023-01-19 14:20:00,494.32,494.32,494.07,494.12,900.0,481.784,481.784,481.5404,481.5891,900.0
2023-01-19 14:25:00,494.36,494.45,493.99,494.29,2500.0,481.823,481.9107,481.4624,481.7548,2500.0
2023-01-19 14:30:00,494.32,494.48,493.97,494.42,1915.0,481.784,481.94,481.4429,481.8815,1915.0
2023-01-19 14:35:00,494.38,494.69,494.38,494.5,1244.0,481.8425,482.1447,481.8425,481.9595,1244.0
2023-01-19 14:40:00,494.36,494.36,494.0,494.07,1980.0,481.823,481.823,481.4722,481.5404,1980.0
2023-01-19 14:45:00,494.21,494.45,494.08,494.15,7035.0,481.6768,481.9107,481.5501,481.6184,7035.0
2023-01-19 14:50:00,494.09,494.19,493.7,494.1,3640.0,481.5599,481.6573,481.1798,481.5696,3640.0
2023-01-19 14:55:00,493.99,494.76,493.98,494.75,1600.0,481.4624,482.2129,481.4527,482.2031,1600.0
2023-01-19 15:00:00,494.88,495.23,494.54,494.96,4450.0,482.3298,482.671,481.9985,482.4078,4450.0
2023-01-19 15:05:00,494.66,494.8,494.43,494.44,1990.0,482.1154,482.2519,481.8913,481.901,1990.0
2023-01-19 15:10:00,494.36,494.75,494.31,494.47,2762.0,481.823,482.2031,481.7743,481.9302,2762.0
2023-01-19 15:15:00,494.45,494.81,494.3,494.81,4148.0,481.9107,482.2616,481.7646,482.2616,4148.0
2023-01-19 15:20:00,494.81,494.81,494.18,494.18,500.0,482.2616,482.2616,481.6476,481.6476,500.0
2023-01-19 15:25:00,494.05,494.32,493.97,493.97,2629.0,481.5209,481.784,481.4429,481.4429,2629.0
2023-01-19 15:30:00,493.84,494.23,493.6,494.23,4219.0,481.3162,481.6963,481.0823,481.6963,4219.0
2023-01-19 15:35:00,494.04,494.17,493.71,493.93,4997.0,481.5111,481.6379,481.1895,481.4039,4997.0
2023-01-19 15:40:00,493.71,494.01,493.45,493.91,3347.0,481.1895,481.4819,480.9361,481.3844,3347.0
2023-01-19 15:45:00,493.8,494.47,493.8,493.9,5584.0,481.2772,481.9302,481.2772,481.3747,5584.0
2023-01-19 15:50:00,493.59,493.59,492.47,492.74,12341.0,481.0726,481.0726,479.981,480.2441,12341.0
2023-01-19 15:55:00,492.5,492.5,491.59,491.82,28080.0,480.0102,480.0102,479.1233,479.3474,28080.0
2023-01-20 09:30:00,491.66,495.2,491.66,491.66,50493.0,479.1915,482.6417,479.1915,479.1915,50493.0
2023-01-20 09:35:00,491.66,492.45,490.49,491.96,3852.0,479.1915,479.9615,478.0512,479.4839,3852.0
2023-01-20 09:40:00,491.99,494.25,491.63,494.25,1338.0,479.5131,481.7158,479.1623,481.7158,1338.0
2023-01-20 09:45:00,495.09,495.13,493.31,493.59,8713.0,482.5345,482.5735,480.7997,481.0726,8713.0
2023-01-20 09:50:00,492.42,492.98,492.05,492.32,2300.0,479.9322,480.478,479.5716,479.8348,2300.0
2023-01-20 09:55:00,492.56,492.56,491.42,492.11,4838.0,480.0687,480.0687,478.9576,479.6301,4838.0
2023-01-20 10:00:00,492.11,492.54,490.52,490.63,4488.0,479.6301,480.0492,478.0804,478.1876,4488.0
2023-01-20 10:05:00,490.83,492.37,490.59,492.32,1342.0,478.3826,479.8835,478.1486,479.8348,1342.0
2023-01-20 10:10:00,492.24,492.24,490.94,491.15,3497.0,479.7568,479.7568,478.4898,478.6944,3497.0
2023-01-20 10:15:00,490.53,490.86,490.37,490.86,2285.0,478.0902,478.4118,477.9342,478.4118,2285.0
2023-01-20 10:20:00,490.59,492.1,490.58,492.1,3312.0,478.1486,479.6203,478.1389,479.6203,3312.0
2023-01-20 10:25:00,491.98,492.61,491.71,491.92,3038.0,479.5034,480.1174,479.2402,479.4449,3038.0
2023-01-20 10:30:00,491.87,492.28,491.56,491.56,2152.0,479.3962,479.7958,479.094,479.094,2152.0
2023-01-20 10:35:00,491.74,492.23,491.74,492.23,1537.0,479.2695,479.747,479.2695,479.747,1537.0
2023-01-20 10:40:00,491.98,491.98,491.3,491.65,2791.0,479.5034,479.5034,478.8406,479.1818,2791.0
2023-01-20 10:45:00,491.5,492.0,491.5,491.85,2083.0,479.0356,479.5229,479.0356,479.3767,2083.0
2023-01-20 10:50:00,492.11,493.22,492.03,492.98,2377.0,479.6301,480.7119,479.5521,480.478,2377.0
2023-01-20 10:55:00,492.93,493.31,492.64,492.8,2101.0,480.4293,480.7997,480.1467,480.3026,2101.0
2023-01-20 11:00:00,492.7,493.52,492.67,493.37,3182.0,480.2051,481.0043,480.1759,480.8581,3182.0
2023-01-20 11:05:00,493.83,494.28,492.94,492.95,8263.0,481.3065,481.7451,480.439,480.4488,8263.0
2023-01-20 11:10:00,492.82,493.28,492.7,492.71,17478.0,480.3221,480.7704,480.2051,480.2149,17478.0
2023-01-20 11:15:00,492.9,493.55,492.9,493.54,2494.0,480.4001,481.0336,480.4001,481.0238,2494.0
2023-01-20 11:20:00,493.39,493.63,493.19,493.36,2067.0,480.8776,481.1115,480.6827,480.8484,2067.0
2023-01-20 11:25:00,493.34,493.91,493.34,493.57,3080.0,480.8289,481.3844,480.8289,481.0531,3080.0
2023-01-20 11:30:00,493.29,494.68,493.28,494.68,1885.0,480.7802,482.1349,480.7704,482.1349,1885.0
2023-01-20 11:35:00,494.81,495.27,494.62,494.87,11906.0,482.2616,482.71,482.0764,482.3201,11906.0
2023-01-20 11:40:00,494.83,495.0,494.03,494.04,4503.0,482.2811,482.4468,481.5014,481.5111,4503.0
2023-01-20 11:45:00,493.85,494.11,493.79,493.87,4200.0,481.326,481.5794,481.2675,481.3455,4200.0
2023-01-20 11:50:00,493.92,494.19,493.92,494.06,974.0,481.3942,481.6573,481.3942,481.5306,974.0
2023-01-20 11:55:00,494.07,494.32,493.51,493.51,3200.0,481.5404,481.784,480.9946,480.9946,3200.0
2023-01-20 12:00:00,493.56,493.56,492.65,492.92,4261.0,481.0433,481.0433,480.1564,480.4196,4261.0
2023-01-20 12:05:00,492.9,493.21,492.42,493.09,2622.0,480.4001,480.7022,479.9322,480.5852,2622.0
2023-01-20 12:10:00,492.87,493.01,492.36,492.36,2456.0,480.3708,480.5073,479.8738,479.8738,2456.0
2023-01-20 12:15:00,492.29,492.75,492.23,492.75,1510.0,479.8055,480.2539,479.747,480.2539,1510.0
2023-01-20 12:20:00,492.73,493.04,492.64,493.04,4664.0,480.2344,480.5365,480.1467,480.5365,4664.0
2023-01-20 12:25:00,493.15,493.29,492.89,493.15,2052.0,480.6437,480.7802,480.3903,480.6437,2052.0
2023-01-20 12:30:00,492.85,492.86,492.49,492.68,2398.0,480.3513,480.3611,480.0005,480.1856,2398.0
2023-01-20 12:35:00,492.35,492.41,492.32,492.34,700.0,479.864,479.9225,479.8348,479.8543,700.0
2023-01-20 12:40:00,492.34,492.53,492.29,492.53,1300.0,479.8543,480.0394,479.8055,480.0394,1300.0
2023-01-20 12:45:00,492.37,492.54,491.82,492.11,2919.0,479.8835,480.0492,479.3474,479.6301,2919.0
2023-01-20 12:50:00,492.32,492.45,492.2,492.45,885.0,479.8348,479.9615,479.7178,479.9615,885.0
2023-01-20 12:55:00,492.43,492.98,492.42,492.98,1200.0,479.942,480.478,479.9322,480.478,1200.0
2023-01-20 13:00:00,493.2,493.23,492.71,492.97,1374.0,480.6924,480.7217,480.2149,480.4683,1374.0
2023-01-20 13:05:00,492.96,492.96,492.84,492.84,1031.0,480.4585,480.4585,480.3416,480.3416,1031.0
2023-01-20 13:10:00,492.68,492.83,492.24,492.73,5673.0,480.1856,480.3318,479.7568,480.2344,5673.0
2023-01-20 13:15:00,492.88,492.88,492.34,492.47,1700.0,480.3806,480.3806,479.8543,479.981,1700.0
2023-01-20 13:20:00,492.43,492.44,491.84,491.84,3574.0,479.942,479.9517,479.3669,479.3669,3574.0
2023-01-20 13:25:00,491.85,492.53,491.85,492.52,3478.0,479.3767,480.0394,479.3767,480.0297,3478.0
2023-01-20 13:30:00,492.71,493.26,492.6,493.26,3282.0,480.2149,480.7509,480.1077,480.7509,3282.0
2023-01-20 13:35:00,493.25,494.43,493.08,494.43,7422.0,480.7412,481.8913,480.5755,481.8913,7422.0
2023-01-20 13:40:00,494.41,494.54,494.18,494.35,5755.0,481.8718,481.9985,481.6476,481.8133,5755.0
2023-01-20 13:45:00,494.35,494.52,494.12,494.52,3490.0,481.8133,481.979,481.5891,481.979,3490.0
2023-01-20 13:50:00,494.59,494.83,494.58,494.76,1725.0,482.0472,482.2811,482.0375,482.2129,1725.0
2023-01-20 13:55:00,494.6,494.75,494.26,494.33,5070.0,482.0569,482.2031,481.7256,481.7938,5070.0
2023-01-20 14:00:00,494.48,494.66,494.16,494.31,3998.0,481.94,482.1154,481.6281,481.7743,3998.0
2023-01-20 14:05:00,494.31,495.07,494.19,494.49,6828.0,481.7743,482.515,481.6573,481.9497,6828.0
2023-01-20 14:10:00,494.59,495.04,494.59,494.97,1005.0,482.0472,482.4858,482.0472,482.4176,1005.0
2023-01-20 14:15:00,495.18,495.45,495.18,495.45,1815.0,482.6222,482.8854,482.6222,482.8854,1815.0
2023-01-20 14:20:00,495.36,495.61,495.33,495.61,1512.0,482.7977,483.0413,482.7684,483.0413,1512.0
2023-01-20 14:25:00,495.51,495.69,495.51,495.57,1900.0,482.9439,483.1193,482.9439,483.0023,1900.0
2023-01-20 14:30:00,495.57,495.87,495.11,495.11,7745.0,483.0023,483.2947,482.554,482.554,7745.0
2023-01-20 14:35:00,495.31,495.31,494.46,494.61,12923.0,482.7489,482.7489,481.9205,482.0667,12923.0
2023-01-20 14:40:00,494.81,494.93,494.74,494.93,1230.0,482.2616,482.3786,482.1934,482.3786,1230.0
2023-01-20 14:45:00,494.96,494.96,493.99,493.99,4056.0,482.4078,482.4078,481.4624,481.4624,4056.0
2023-01-20 14:50:00,494.06,494.16,493.76,494.16,3900.0,481.5306,481.6281,481.2382,481.6281,3900.0
2023-01-20 14:55:00,494.19,494.71,494.19,494.71,1183.0,481.6573,482.1642,481.6573,482.1642,1183.0
2023-01-20 15:00:00,494.9,495.4,494.9,495.32,1600.0,482.3493,482.8367,482.3493,482.7587,1600.0
2023-01-20 15:05:00,495.37,495.84,495.33,495.67,2810.0,482.8074,483.2655,482.7684,483.0998,2810.0
2023-01-20 15:10:00,495.52,495.52,495.12,495.4,4805.0,482.9536,482.9536,482.5638,482.8367,4805.0
2023-01-20 15:15:00,495.71,496.0,495.71,495.76,3415.0,483.1388,483.4214,483.1388,483.1875,3415.0
2023-01-20 15:20:00,495.84,495.86,494.81,494.86,7475.0,483.2655,483.285,482.2616,482.3104,7475.0
2023-01-20 15:25:00,494.78,495.39,494.72,495.14,6115.0,482.2324,482.8269,482.1739,482.5833,6115.0
2023-01-20 15:30:00,495.14,495.25,494.35,494.4,9848.0,482.5833,482.6905,481.8133,481.862,9848.0
2023-01-20 15:35:00,494.25,494.93,494.16,494.93,6259.0,481.7158,482.3786,481.6281,482.3786,6259.0
2023-01-20 15:40:00,494.74,495.47,494.6,495.36,12123.0,482.1934,482.9049,482.0569,482.7977,12123.0
2023-01-20 15:45:00,495.26,495.88,494.62,495.88,34260.0,482.7002,483.3045,482.0764,483.3045,34260.0
2023-01-20 15:50:00,495.56,496.2,495.01,495.97,38637.0,482.9926,483.6164,482.4565,483.3922,38637.0
2023-01-20 15:55:00,495.86,497.41,495.69,496.93,92059.0,483.285,484.7957,483.1193,484.3279,92059.0
2023-01-23 09:30:00,498.37,498.37,494.0,494.0,10574.0,485.7313,485.7313,481.4722,481.4722,10574.0
2023-01-23 09:35:00,494.19,494.24,493.23,494.1,6906.0,481.6573,481.7061,480.7217,481.5696,6906.0
2023-01-23 09:40:00,494.06,494.9,493.58,493.58,16742.0,481.5306,482.3493,481.0628,481.0628,16742.0
2023-01-23 09:45:00,494.39,495.06,493.96,494.63,2476.0,481.8523,482.5053,481.4332,482.0862,2476.0
2023-01-23 09:50:00,494.66,495.79,494.66,495.79,3563.0,482.1154,483.2168,482.1154,483.2168,3563.0
2023-01-23 09:55:00,495.96,496.74,495.58,495.6,5788.0,483.3825,484.1427,483.0121,483.0316,5788.0
2023-01-23 10:00:00,496.04,496.15,494.94,495.56,7413.0,483.4604,483.5676,482.3883,482.9926,7413.0
2023-01-23 10:05:00,495.37,496.21,495.36,496.19,7020.0,482.8074,483.6261,482.7977,483.6066,7020.0
2023-01-23 10:10:00,496.31,496.58,494.99,495.58,10772.0,483.7236,483.9867,482.4371,483.0121,10772.0
2023-01-23 10:15:00,495.77,495.77,494.42,494.42,4108.0,483.1973,483.1973,481.8815,481.8815,4108.0
2023-01-23 10:20:00,494.45,495.5,494.45,495.08,11931.0,481.9107,482.9341,481.9107,482.5248,11931.0
2023-01-23 10:25:00,495.13,495.18,494.74,495.05,4500.0,482.5735,482.6222,482.1934,482.4955,4500.0
2023-01-23 10:30:00,494.86,495.74,494.86,495.74,8631.0,482.3104,483.168,482.3104,483.168,8631.0
2023-01-23 10:35:00,495.62,495.9,494.34,494.77,12648.0,483.0511,483.324,481.8035,482.2226,12648.0
2023-01-23 10:40:00,494.67,495.39,494.56,494.75,4661.0,482.1252,482.8269,482.018,482.2031,4661.0
2023-01-23 10:45:00,494.58,495.75,494.39,495.15,3693.0,482.0375,483.1778,481.8523,482.593,3693.0
2023-01-23 10:50:00,495.39,497.67,495.39,497.48,3951.0,482.8269,485.0491,482.8269,484.8639,3951.0
2023-01-23 10:55:00,498.19,498.19,497.42,497.73,2918.0,485.5559,485.5559,484.8054,485.1076,2918.0
2023-01-23 11:00:00,497.35,499.56,497.19,499.56,3740.0,484.7372,486.8912,484.5813,486.8912,3740.0
2023-01-23 11:05:00,499.56,500.63,499.35,500.58,4414.0,486.8912,487.934,486.6865,487.8853,4414.0
2023-01-23 11:10:00,500.41,500.48,499.45,499.45,3592.0,487.7196,487.7878,486.7839,486.7839,3592.0
2023-01-23 11:15:00,499.69,499.99,499.45,499.99,3609.0,487.0179,487.3103,486.7839,487.3103,3609.0
2023-01-23 11:20:00,500.01,500.47,500.01,500.28,1900.0,487.3297,487.7781,487.3297,487.5929,1900.0
2023-01-23 11:25:00,500.32,500.82,500.2,500.2,7225.0,487.6319,488.1192,487.5149,487.5149,7225.0
2023-01-23 11:30:00,500.22,500.22,499.74,499.77,3602.0,487.5344,487.5344,487.0666,487.0958,3602.0
2023-01-23 11:35:00,499.84,499.91,499.64,499.91,432.0,487.1641,487.2323,486.9691,487.2323,432.0
2023-01-23 11:40:00,499.55,499.58,498.9,498.9,2336.0,486.8814,486.9107,486.2479,486.2479,2336.0
2023-01-23 11:45:00,498.88,499.45,498.87,499.25,1278.0,486.2284,486.7839,486.2187,486.589,1278.0
2023-01-23 11:50:00,499.15,499.15,498.8,498.8,2100.0,486.4916,486.4916,486.1504,486.1504,2100.0
2023-01-23 11:55:00,498.88,499.17,498.82,499.12,1679.0,486.2284,486.5111,486.1699,486.4623,1679.0
2023-01-23 12:00:00,499.12,499.37,499.1,499.37,400.0,486.4623,486.706,486.4428,486.706,400.0
2023-01-23 12:05:00,499.61,499.67,497.37,497.37,5368.0,486.9399,486.9984,484.7567,484.7567,5368.0
2023-01-23 12:10:00,497.77,497.81,497.66,497.66,881.0,485.1466,485.1855,485.0393,485.0393,881.0
2023-01-23 12:15:00,497.64,497.88,495.85,496.22,14306.0,485.0199,485.2538,483.2752,483.6359,14306.0
2023-01-23 12:20:00,496.42,496.42,495.76,496.35,2184.0,483.8308,483.8308,483.1875,483.7626,2184.0
2023-01-23 12:25:00,496.21,496.39,496.01,496.31,1900.0,483.6261,483.8016,483.4312,483.7236,1900.0
2023-01-23 12:30:00,496.34,497.09,496.29,497.09,2201.0,483.7528,484.4838,483.7041,484.4838,2201.0
2023-01-23 12:35:00,497.51,497.51,496.85,497.28,3002.0,484.8931,484.8931,484.2499,484.669,3002.0
2023-01-23 12:40:00,497.3,497.34,497.04,497.25,991.0,484.6885,484.7275,484.4351,484.6397,991.0
2023-01-23 12:45:00,497.27,497.41,497.13,497.3,2934.0,484.6592,484.7957,484.5228,484.6885,2934.0
2023-01-23 12:50:00,497.3,497.6,497.21,497.49,2051.0,484.6885,484.9809,484.6008,484.8737,2051.0
2023-01-23 12:55:00,497.51,497.67,496.99,497.25,3392.0,484.8931,485.0491,484.3863,484.6397,3392.0
2023-01-23 13:00:00,497.23,497.75,496.95,497.31,4372.0,484.6202,485.1271,484.3473,484.6982,4372.0
2023-01-23 13:05:00,497.32,498.75,497.32,498.75,2200.0,484.708,486.1017,484.708,486.1017,2200.0
2023-01-23 13:10:00,498.58,498.62,498.17,498.2,1041.0,485.936,485.975,485.5364,485.5656,1041.0
2023-01-23 13:15:00,498.0,498.26,497.74,497.79,1200.0,485.3707,485.6241,485.1173,485.166,1200.0
2023-01-23 13:20:00,497.92,498.13,497.56,497.58,2006.0,485.2928,485.4974,484.9419,484.9614,2006.0
2023-01-23 13:25:00,497.55,497.76,497.55,497.55,1711.0,484.9321,485.1368,484.9321,484.9321,1711.0
2023-01-23 13:30:00,497.55,497.56,497.33,497.53,1242.0,484.9321,484.9419,484.7177,484.9126,1242.0
2023-01-23 13:35:00,497.55,497.57,496.91,497.56,5313.0,484.9321,484.9516,484.3084,484.9419,5313.0
2023-01-23 13:40:00,497.57,497.73,497.44,497.49,2547.0,484.9516,485.1076,484.8249,484.8737,2547.0
2023-01-23 13:45:00,497.31,497.7,497.31,497.32,7366.0,484.6982,485.0783,484.6982,484.708,7366.0
2023-01-23 13:50:00,497.26,497.4,496.89,496.89,3130.0,484.6495,484.7859,484.2889,484.2889,3130.0
2023-01-23 13:55:00,497.03,497.07,496.73,496.86,2598.0,484.4253,484.4643,484.1329,484.2596,2598.0
2023-01-23 14:00:00,496.89,497.07,496.7,496.82,4632.0,484.2889,484.4643,484.1037,484.2206,4632.0
2023-01-23 14:05:00,496.95,497.02,496.78,496.78,1601.0,484.3473,484.4156,484.1817,484.1817,1601.0
2023-01-23 14:10:00,496.77,496.78,496.38,496.4,4480.0,484.1719,484.1817,483.7918,483.8113,4480.0
2023-01-23 14:15:00,496.26,496.26,495.48,495.54,5010.0,483.6748,483.6748,482.9146,482.9731,5010.0
2023-01-23 14:20:00,495.53,495.53,494.8,494.93,5598.0,482.9634,482.9634,482.2519,482.3786,5598.0
2023-01-23 14:25:00,494.8,494.94,494.43,494.61,2342.0,482.2519,482.3883,481.8913,482.0667,2342.0
2023-01-23 14:30:00,494.73,495.15,494.67,495.03,1980.0,482.1836,482.593,482.1252,482.476,1980.0
2023-01-23 14:35:00,494.86,494.86,494.41,494.41,2369.0,482.3104,482.3104,481.8718,481.8718,2369.0
2023-01-23 14:40:00,494.18,494.56,493.92,494.47,1392.0,481.6476,482.018,481.3942,481.9302,1392.0
2023-01-23 14:45:00,494.41,494.41,493.7,493.7,2538.0,481.8718,481.8718,481.1798,481.1798,2538.0
2023-01-23 14:50:00,493.48,493.55,493.3,493.55,2100.0,480.9653,481.0336,480.7899,481.0336,2100.0
2023-01-23 14:55:00,493.72,494.2,493.7,494.14,3225.0,481.1993,481.6671,481.1798,481.6086,3225.0
2023-01-23 15:00:00,494.32,494.32,493.82,493.82,2724.0,481.784,481.784,481.2967,481.2967,2724.0
2023-01-23 15:05:00,493.92,493.99,493.71,493.99,2852.0,481.3942,481.4624,481.1895,481.4624,2852.0
2023-01-23 15:10:00,494.07,494.77,493.96,494.55,5600.0,481.5404,482.2226,481.4332,482.0082,5600.0
2023-01-23 15:15:00,494.6,494.89,494.47,494.47,2379.0,482.0569,482.3396,481.9302,481.9302,2379.0
2023-01-23 15:20:00,494.37,495.1,494.35,495.03,4500.0,481.8328,482.5443,481.8133,482.476,4500.0
2023-01-23 15:25:00,495.02,495.02,494.48,494.55,2593.0,482.4663,482.4663,481.94,482.0082,2593.0
2023-01-23 15:30:00,494.49,494.49,493.89,493.99,3100.0,481.9497,481.9497,481.365,481.4624,3100.0
2023-01-23 15:35:00,494.03,494.38,493.94,494.19,6200.0,481.5014,481.8425,481.4137,481.6573,6200.0
2023-01-23 15:40:00,494.12,494.77,493.84,494.77,6527.0,481.5891,482.2226,481.3162,482.2226,6527.0
2023-01-23 15:45:00,494.74,495.63,494.65,495.56,8084.0,482.1934,483.0608,482.1057,482.9926,8084.0
2023-01-23 15:50:00,495.65,495.84,494.85,495.27,24688.0,483.0803,483.2655,482.3006,482.71,24688.0
2023-01-23 15:55:00,495.06,495.61,494.25,494.29,62644.0,482.5053,483.0413,481.7158,481.7548,62644.0
2023-01-24 09:30:00,496.48,496.48,491.49,493.68,5541.0,483.8893,483.8893,479.0258,481.1603,5541.0
2023-01-24 09:35:00,493.85,493.96,491.19,493.96,5347.0,481.326,481.4332,478.7334,481.4332,5347.0
2023-01-24 09:40:00,493.2,493.2,491.26,491.41,1300.0,480.6924,480.6924,478.8016,478.9478,1300.0
2023-01-24 09:45:00,491.3,492.5,491.3,492.5,2262.0,478.8406,480.0102,478.8406,480.0102,2262.0
2023-01-24 09:50:00,492.89,494.5,492.39,494.5,4573.0,480.3903,481.9595,479.903,481.9595,4573.0
2023-01-24 09:55:00,494.51,494.51,493.48,493.93,1600.0,481.9692,481.9692,480.9653,481.4039,1600.0
2023-01-24 10:00:00,494.15,494.46,492.87,492.98,2536.0,481.6184,481.9205,480.3708,480.478,2536.0
2023-01-24 10:05:00,492.96,494.03,492.96,494.02,2363.0,480.4585,481.5014,480.4585,481.4917,2363.0
2023-01-24 10:10:00,494.15,494.29,493.85,494.29,1562.0,481.6184,481.7548,481.326,481.7548,1562.0
2023-01-24 10:15:00,495.29,495.34,494.16,494.16,2345.0,482.7294,482.7782,481.6281,481.6281,2345.0
2023-01-24 10:20:00,494.16,494.35,494.07,494.21,2985.0,481.6281,481.8133,481.5404,481.6768,2985.0
2023-01-24 10:25:00,494.28,495.58,494.28,495.58,9432.0,481.7451,483.0121,481.7451,483.0121,9432.0
2023-01-24 10:30:00,495.59,496.73,495.58,496.31,3193.0,483.0218,484.1329,483.0121,483.7236,3193.0
2023-01-24 10:35:00,496.67,496.67,495.66,496.14,6606.0,484.0745,484.0745,483.0901,483.5579,6606.0
2023-01-24 10:40:00,496.34,498.45,496.34,498.43,4345.0,483.7528,485.8093,483.7528,485.7898,4345.0
2023-01-24 10:45:00,498.46,498.61,498.09,498.61,5655.0,485.8191,485.9653,485.4584,485.9653,5655.0
2023-01-24 10:50:00,498.73,498.96,497.81,497.88,4406.0,486.0822,486.3064,485.1855,485.2538,4406.0
2023-01-24 10:55:00,498.15,498.57,497.82,497.85,5173.0,485.5169,485.9263,485.1953,485.2245,5173.0
2023-01-24 11:00:00,497.85,497.85,496.87,497.47,4916.0,485.2245,485.2245,484.2694,484.8542,4916.0
2023-01-24 11:05:00,497.54,497.75,497.12,497.15,2124.0,484.9224,485.1271,484.513,484.5423,2124.0
2023-01-24 11:10:00,497.4,497.97,497.39,497.97,4910.0,484.7859,485.3415,484.7762,485.3415,4910.0
2023-01-24 11:15:00,498.04,498.29,497.79,498.26,2500.0,485.4097,485.6534,485.166,485.6241,2500.0
2023-01-24 11:20:00,498.05,498.28,497.59,498.17,5271.0,485.4195,485.6436,484.9711,485.5364,5271.0
2023-01-24 11:25:00,498.06,499.0,498.06,498.98,4086.0,485.4292,486.3454,485.4292,486.3259,4086.0
2023-01-24 11:30:00,498.85,499.42,498.8,499.17,6231.0,486.1992,486.7547,486.1504,486.5111,6231.0
2023-01-24 11:35:00,499.1,499.17,498.61,498.7,2900.0,486.4428,486.5111,485.9653,486.053,2900.0
2023-01-24 11:40:00,498.9,499.39,498.53,498.63,1700.0,486.2479,486.7255,485.8873,485.9847,1700.0
2023-01-24 11:45:00,498.55,498.6,498.09,498.1,1223.0,485.9068,485.9555,485.4584,485.4682,1223.0
2023-01-24 11:50:00,498.53,499.24,498.53,499.03,1779.0,485.8873,486.5793,485.8873,486.3746,1779.0
2023-01-24 11:55:00,499.22,499.22,498.86,498.86,1000.0,486.5598,486.5598,486.2089,486.2089,1000.0
2023-01-24 12:00:00,499.16,499.16,497.92,498.59,2782.0,486.5013,486.5013,485.2928,485.9458,2782.0
2023-01-24 12:05:00,498.6,498.92,498.3,498.54,3689.0,485.9555,486.2674,485.6631,485.897,3689.0
2023-01-24 12:10:00,498.42,498.61,498.17,498.4,2751.0,485.7801,485.9653,485.5364,485.7606,2751.0
2023-01-24 12:15:00,498.54,498.59,498.25,498.35,1500.0,485.897,485.9458,485.6144,485.7118,1500.0
2023-01-24 12:20:00,498.38,499.0,498.38,499.0,2493.0,485.7411,486.3454,485.7411,486.3454,2493.0
2023-01-24 12:25:00,498.88,499.81,498.84,499.81,3261.0,486.2284,487.1348,486.1894,487.1348,3261.0
2023-01-24 12:30:00,499.64,499.65,498.81,498.82,2016.0,486.9691,486.9789,486.1602,486.1699,2016.0
2023-01-24 12:35:00,498.98,499.13,498.98,499.11,865.0,486.3259,486.4721,486.3259,486.4526,865.0
2023-01-24 12:40:00,499.0,499.16,499.0,499.16,1247.0,486.3454,486.5013,486.3454,486.5013,1247.0
2023-01-24 12:45:00,499.18,499.18,499.08,499.08,600.0,486.5208,486.5208,486.4233,486.4233,600.0
2023-01-24 12:50:00,499.07,499.09,498.44,498.45,3401.0,486.4136,486.4331,485.7996,485.8093,3401.0
2023-01-24 12:55:00,498.45,499.68,498.17,499.49,6384.0,485.8093,487.0081,485.5364,486.8229,6384.0
2023-01-24 13:00:00,499.31,499.56,497.93,497.94,2600.0,486.6475,486.8912,485.3025,485.3122,2600.0
2023-01-24 13:05:00,498.21,498.67,497.88,498.4,1510.0,485.5754,486.0237,485.2538,485.7606,1510.0
2023-01-24 13:10:00,498.91,498.91,498.87,498.87,200.0,486.2576,486.2576,486.2187,486.2187,200.0
2023-01-24 13:15:00,498.89,499.19,498.88,499.14,1300.0,486.2382,486.5305,486.2284,486.4818,1300.0
2023-01-24 13:20:00,499.41,499.8,499.41,499.51,2397.0,486.745,487.1251,486.745,486.8424,2397.0
2023-01-24 13:25:00,499.5,499.69,499.5,499.69,1104.0,486.8327,487.0179,486.8327,487.0179,1104.0
2023-01-24 13:30:00,499.69,499.83,499.25,499.5,2000.0,487.0179,487.1543,486.589,486.8327,2000.0
2023-01-24 13:35:00,499.63,499.75,499.42,499.58,2801.0,486.9594,487.0763,486.7547,486.9107,2801.0
2023-01-24 13:40:00,499.65,500.34,499.65,500.34,4766.0,486.9789,487.6514,486.9789,487.6514,4766.0
2023-01-24 13:45:00,500.22,500.35,499.98,500.02,2200.0,487.5344,487.6611,487.3005,487.3395,2200.0
2023-01-24 13:50:00,500.28,500.28,500.27,500.28,200.0,487.5929,487.5929,487.5832,487.5929,200.0
2023-01-24 13:55:00,500.4,500.4,500.22,500.23,2332.0,487.7099,487.7099,487.5344,487.5442,2332.0
2023-01-24 14:00:00,500.31,500.31,499.79,500.09,1602.0,487.6221,487.6221,487.1153,487.4077,1602.0
2023-01-24 14:05:00,499.93,499.99,499.55,499.74,4900.0,487.2518,487.3103,486.8814,487.0666,4900.0
2023-01-24 14:10:00,499.46,500.45,499.39,500.26,2790.0,486.7937,487.7586,486.7255,487.5734,2790.0
2023-01-24 14:15:00,500.4,500.4,499.9,500.01,2998.0,487.7099,487.7099,487.2225,487.3297,2998.0
2023-01-24 14:20:00,500.1,500.56,500.07,500.56,475.0,487.4175,487.8658,487.3882,487.8658,475.0
2023-01-24 14:25:00,500.53,501.12,500.53,500.86,2897.0,487.8366,488.4116,487.8366,488.1582,2897.0
2023-01-24 14:30:00,500.96,501.24,500.7,501.23,1800.0,488.2557,488.5286,488.0022,488.5188,1800.0
2023-01-24 14:35:00,501.2,501.67,501.14,501.53,2340.0,488.4896,488.9477,488.4311,488.8112,2340.0
2023-01-24 14:40:00,501.46,501.94,501.44,501.86,2188.0,488.743,489.2108,488.7235,489.1328,2188.0
2023-01-24 14:45:00,501.85,501.87,501.54,501.71,5253.0,489.1231,489.1426,488.8209,488.9866,5253.0
2023-01-24 14:50:00,501.7,501.93,501.49,501.92,4200.0,488.9769,489.2011,488.7722,489.1913,4200.0
2023-01-24 14:55:00,501.84,502.46,501.76,502.06,4560.0,489.1133,489.7176,489.0354,489.3278,4560.0
2023-01-24 15:00:00,502.03,502.03,501.58,501.71,3008.0,489.2985,489.2985,488.8599,488.9866,3008.0
2023-01-24 15:05:00,501.69,501.7,501.26,501.29,2300.0,488.9671,488.9769,488.548,488.5773,2300.0
2023-01-24 15:10:00,501.33,501.79,501.18,501.33,6254.0,488.6163,489.0646,488.4701,488.6163,6254.0
2023-01-24 15:15:00,501.39,501.62,500.88,500.97,3550.0,488.6748,488.8989,488.1777,488.2654,3550.0
2023-01-24 15:20:00,500.82,500.85,500.53,500.75,3440.0,488.1192,488.1484,487.8366,488.051,3440.0
2023-01-24 15:25:00,500.76,500.94,500.72,500.94,4100.0,488.0607,488.2362,488.0217,488.2362,4100.0
2023-01-24 15:30:00,500.94,501.04,500.02,500.79,6873.0,488.2362,488.3336,487.3395,488.09,6873.0
2023-01-24 15:35:00,500.71,500.95,500.61,500.66,4369.0,488.012,488.2459,487.9145,487.9633,4369.0
2023-01-24 15:40:00,500.31,500.44,499.47,499.47,6199.0,487.6221,487.7488,486.8034,486.8034,6199.0
2023-01-24 15:45:00,499.64,500.41,499.63,500.31,10856.0,486.9691,487.7196,486.9594,487.6221,10856.0
2023-01-24 15:50:00,500.21,501.14,500.2,500.52,27878.0,487.5247,488.4311,487.5149,487.8268,27878.0
2023-01-24 15:55:00,500.52,501.58,500.32,500.35,49132.0,487.8268,488.8599,487.6319,487.6611,49132.0
2023-01-25 09:30:00,496.1,502.48,496.1,502.41,22115.0,483.5189,489.7371,483.5189,489.6689,22115.0
2023-01-25 09:35:00,501.33,505.48,501.33,504.86,14367.0,488.6163,492.661,488.6163,492.0568,14367.0
2023-01-25 09:40:00,504.29,506.22,504.28,506.22,8123.0,491.5012,493.3823,491.4915,493.3823,8123.0
2023-01-25 09:45:00,505.69,507.98,505.69,507.89,8327.0,492.8657,495.0976,492.8657,495.0099,8327.0
2023-01-25 09:50:00,507.37,508.09,507.35,507.6,3869.0,494.5031,495.2048,494.4836,494.7273,3869.0
2023-01-25 09:55:00,508.24,510.62,507.59,510.62,6296.0,495.351,497.6707,494.7175,497.6707,6296.0
2023-01-25 10:00:00,510.53,511.37,509.25,510.0,18847.0,497.583,498.4017,496.3354,497.0664,18847.0
2023-01-25 10:05:00,509.76,512.5,509.76,511.4,18630.0,496.8325,499.503,496.8325,498.4309,18630.0
2023-01-25 10:10:00,511.78,511.86,509.56,509.97,8953.0,498.8013,498.8792,496.6376,497.0372,8953.0
2023-01-25 10:15:00,510.31,511.43,509.0,509.84,12730.0,497.3685,498.4601,496.0918,496.9105,12730.0
2023-01-25 10:20:00,509.56,509.79,508.72,508.88,3597.0,496.6376,496.8617,495.8189,495.9748,3597.0
2023-01-25 10:25:00,508.61,508.86,506.81,507.7,3594.0,495.7117,495.9553,493.9573,494.8247,3594.0
2023-01-25 10:30:00,507.54,507.54,505.08,505.89,6361.0,494.6688,494.6688,492.2712,493.0606,6361.0
2023-01-25 10:35:00,505.79,506.07,505.02,505.02,3262.0,492.9632,493.2361,492.2127,492.2127,3262.0
2023-01-25 10:40:00,504.71,506.37,504.65,505.9,3054.0,491.9106,493.5285,491.8521,493.0704,3054.0
2023-01-25 10:45:00,506.09,506.25,505.85,505.91,2308.0,493.2556,493.4115,493.0216,493.0801,2308.0
2023-01-25 10:50:00,505.67,505.67,504.22,504.22,2900.0,492.8462,492.8462,491.433,491.433,2900.0
2023-01-25 10:55:00,504.27,504.86,504.04,504.64,3403.0,491.4817,492.0568,491.2575,491.8423,3403.0
2023-01-25 11:00:00,504.88,505.07,503.53,503.53,4121.0,492.0762,492.2614,490.7605,490.7605,4121.0
2023-01-25 11:05:00,503.54,503.54,501.86,501.88,2220.0,490.7702,490.7702,489.1328,489.1523,2220.0
2023-01-25 11:10:00,501.57,501.58,500.04,500.46,8189.0,488.8502,488.8599,487.359,487.7683,8189.0
2023-01-25 11:15:00,500.09,500.45,499.3,500.27,2332.0,487.4077,487.7586,486.6378,487.5832,2332.0
2023-01-25 11:20:00,500.25,501.32,499.97,501.25,6097.0,487.5637,488.6065,487.2908,488.5383,6097.0
2023-01-25 11:25:00,501.84,502.57,501.7,502.57,1610.0,489.1133,489.8248,488.9769,489.8248,1610.0
2023-01-25 11:30:00,502.21,502.26,501.68,502.22,2713.0,489.474,489.5227,488.9574,489.4837,2713.0
2023-01-25 11:35:00,502.38,502.68,501.66,502.68,1832.0,489.6396,489.932,488.9379,489.932,1832.0
2023-01-25 11:40:00,502.99,503.3,502.46,502.46,700.0,490.2342,490.5363,489.7176,489.7176,700.0
2023-01-25 11:45:00,502.78,502.81,502.5,502.5,300.0,490.0295,490.0587,489.7566,489.7566,300.0
2023-01-25 11:50:00,502.83,503.47,502.75,502.96,1604.0,490.0782,490.702,490.0003,490.2049,1604.0
2023-01-25 11:55:00,502.85,503.1,502.85,503.07,300.0,490.0977,490.3414,490.0977,490.3121,300.0
2023-01-25 12:00:00,502.28,502.66,502.05,502.05,1700.0,489.5422,489.9125,489.318,489.318,1700.0
2023-01-25 12:05:00,502.52,502.97,502.28,502.52,2289.0,489.7761,490.2147,489.5422,489.7761,2289.0
2023-01-25 12:10:00,502.45,502.45,502.26,502.31,1352.0,489.7079,489.7079,489.5227,489.5714,1352.0
2023-01-25 12:15:00,502.38,502.74,502.21,502.21,1761.0,489.6396,489.9905,489.474,489.474,1761.0
2023-01-25 12:20:00,502.25,502.36,501.73,501.9,2043.0,489.5129,489.6202,489.0061,489.1718,2043.0
2023-01-25 12:25:00,501.78,501.95,501.6,501.78,2676.0,489.0549,489.2205,488.8794,489.0549,2676.0
2023-01-25 12:30:00,501.78,501.78,501.78,501.78,0.0,489.0549,489.0549,489.0549,489.0549,0.0
2023-01-25 12:35:00,502.64,502.64,502.1,502.26,2159.0,489.8931,489.8931,489.3667,489.5227,2159.0
2023-01-25 12:40:00,502.08,502.5,502.08,502.34,1853.0,489.3473,489.7566,489.3473,489.6007,1853.0
2023-01-25 12:45:00,502.33,502.55,502.28,502.28,905.0,489.5909,489.8053,489.5422,489.5422,905.0
2023-01-25 12:50:00,502.14,502.26,501.41,501.63,1806.0,489.4057,489.5227,488.6942,488.9087,1806.0
2023-01-25 12:55:00,501.74,501.96,501.48,501.58,2086.0,489.0159,489.2303,488.7625,488.8599,2086.0
2023-01-25 13:00:00,501.84,502.34,501.83,502.21,1925.0,489.1133,489.6007,489.1036,489.474,1925.0
2023-01-25 13:05:00,502.37,502.75,502.36,502.66,505.0,489.6299,490.0003,489.6202,489.9125,505.0
2023-01-25 13:10:00,502.54,503.76,502.53,502.82,3155.0,489.7956,490.9846,489.7858,490.0685,3155.0
2023-01-25 13:15:00,502.73,503.17,502.73,503.17,854.0,489.9808,490.4096,489.9808,490.4096,854.0
2023-01-25 13:20:00,502.83,503.28,502.83,503.01,1100.0,490.0782,490.5168,490.0782,490.2537,1100.0
2023-01-25 13:25:00,503.15,503.22,502.67,502.83,2330.0,490.3901,490.4583,489.9223,490.0782,2330.0
2023-01-25 13:30:00,502.96,502.96,502.61,502.69,1404.0,490.2049,490.2049,489.8638,489.9418,1404.0
2023-01-25 13:35:00,502.88,503.04,502.5,502.5,1765.0,490.127,490.2829,489.7566,489.7566,1765.0
2023-01-25 13:40:00,502.64,503.37,502.54,503.37,3303.0,489.8931,490.6045,489.7956,490.6045,3303.0
2023-01-25 13:45:00,503.39,504.42,503.38,504.12,2952.0,490.624,491.6279,490.6143,491.3355,2952.0
2023-01-25 13:50:00,504.18,504.27,503.54,503.96,4500.0,491.394,491.4817,490.7702,491.1796,4500.0
2023-01-25 13:55:00,503.89,503.89,503.33,503.61,1800.0,491.1114,491.1114,490.5656,490.8385,1800.0
2023-01-25 14:00:00,503.58,504.13,503.58,504.13,3300.0,490.8092,491.3453,490.8092,491.3453,3300.0
2023-01-25 14:05:00,504.11,504.62,503.7,503.7,4706.0,491.3258,491.8228,490.9262,490.9262,4706.0
2023-01-25 14:10:00,503.13,503.49,503.08,503.08,2181.0,490.3706,490.7215,490.3219,490.3219,2181.0
2023-01-25 14:15:00,503.28,503.4,503.27,503.35,800.0,490.5168,490.6338,490.5071,490.585,800.0
2023-01-25 14:20:00,503.42,503.42,502.03,502.03,1613.0,490.6533,490.6533,489.2985,489.2985,1613.0
2023-01-25 14:25:00,501.72,501.92,501.62,501.88,1817.0,488.9964,489.1913,488.8989,489.1523,1817.0
2023-01-25 14:30:00,501.7,501.93,501.5,501.5,900.0,488.9769,489.2011,488.782,488.782,900.0
2023-01-25 14:35:00,501.38,501.76,501.38,501.75,760.0,488.665,489.0354,488.665,489.0256,760.0
2023-01-25 14:40:00,501.93,502.18,501.5,501.62,2604.0,489.2011,489.4447,488.782,488.8989,2604.0
2023-01-25 14:45:00,501.59,502.21,501.59,501.91,1715.0,488.8697,489.474,488.8697,489.1816,1715.0
2023-01-25 14:50:00,501.92,502.03,501.24,501.48,1800.0,489.1913,489.2985,488.5286,488.7625,1800.0
2023-01-25 14:55:00,501.43,502.11,501.43,502.01,2676.0,488.7137,489.3765,488.7137,489.279,2676.0
2023-01-25 15:00:00,502.05,502.88,502.04,502.86,5130.0,489.318,490.127,489.3083,490.1075,5130.0
2023-01-25 15:05:00,502.89,502.96,502.42,502.78,4587.0,490.1367,490.2049,489.6786,490.0295,4587.0
2023-01-25 15:10:00,502.88,503.27,502.78,503.08,6398.0,490.127,490.5071,490.0295,490.3219,6398.0
2023-01-25 15:15:00,503.08,503.08,502.45,502.63,3603.0,490.3219,490.3219,489.7079,489.8833,3603.0
2023-01-25 15:20:00,502.53,502.53,501.22,501.22,2015.0,489.7858,489.7858,488.5091,488.5091,2015.0
2023-01-25 15:25:00,501.41,501.92,501.3,501.86,3006.0,488.6942,489.1913,488.587,489.1328,3006.0
2023-01-25 15:30:00,501.94,502.35,501.72,502.14,4192.0,489.2108,489.6104,488.9964,489.4057,4192.0
2023-01-25 15:35:00,502.06,502.37,501.61,502.26,5413.0,489.3278,489.6299,488.8892,489.5227,5413.0
2023-01-25 15:40:00,502.05,502.05,501.43,501.56,6997.0,489.318,489.318,488.7137,488.8404,6997.0
2023-01-25 15:45:00,501.54,501.54,501.03,501.44,6378.0,488.8209,488.8209,488.3239,488.7235,6378.0
2023-01-25 15:50:00,501.31,501.48,500.78,501.23,12618.0,488.5968,488.7625,488.0802,488.5188,12618.0
2023-01-25 15:55:00,501.41,502.46,501.39,502.24,35201.0,488.6942,489.7176,488.6748,489.5032,35201.0
2023-01-26 09:30:00,502.86,502.86,500.7,500.7,6020.0,490.1075,490.1075,488.0022,488.0022,6020.0
2023-01-26 09:35:00,501.0,502.64,500.58,502.47,4181.0,488.2946,489.8931,487.8853,489.7274,4181.0
2023-01-26 09:40:00,502.48,502.49,500.13,501.33,6969.0,489.7371,489.7469,487.4467,488.6163,6969.0
2023-01-26 09:45:00,501.43,501.43,499.0,500.3,3294.0,488.7137,488.7137,486.3454,487.6124,3294.0
2023-01-26 09:50:00,500.35,500.91,499.55,499.55,3598.0,487.6611,488.2069,486.8814,486.8814,3598.0
2023-01-26 09:55:00,499.54,500.47,498.93,500.47,1912.0,486.8717,487.7781,486.2771,487.7781,1912.0
2023-01-26 10:00:00,501.53,501.7,499.87,500.39,3312.0,488.8112,488.9769,487.1933,487.7001,3312.0
2023-01-26 10:05:00,500.47,501.39,499.7,499.73,3425.0,487.7781,488.6748,487.0276,487.0568,3425.0
2023-01-26 10:10:00,499.95,500.35,499.56,500.29,4344.0,487.2713,487.6611,486.8912,487.6026,4344.0
2023-01-26 10:15:00,500.44,500.44,499.65,499.94,6153.0,487.7488,487.7488,486.9789,487.2615,6153.0
2023-01-26 10:20:00,500.01,501.12,500.0,500.0,7290.0,487.3297,488.4116,487.32,487.32,7290.0
2023-01-26 10:25:00,499.64,500.62,499.64,500.57,4052.0,486.9691,487.9243,486.9691,487.8755,4052.0
2023-01-26 10:30:00,500.44,500.46,499.83,500.46,5432.0,487.7488,487.7683,487.1543,487.7683,5432.0
2023-01-26 10:35:00,500.59,500.84,499.84,499.85,2207.0,487.895,488.1387,487.1641,487.1738,2207.0
2023-01-26 10:40:00,499.86,499.97,499.47,499.64,2790.0,487.1836,487.2908,486.8034,486.9691,2790.0
2023-01-26 10:45:00,499.8,499.97,499.25,499.61,4321.0,487.1251,487.2908,486.589,486.9399,4321.0
2023-01-26 10:50:00,499.5,500.07,499.24,499.83,4787.0,486.8327,487.3882,486.5793,487.1543,4787.0
2023-01-26 10:55:00,500.03,500.29,499.53,499.96,6387.0,487.3492,487.6026,486.8619,487.281,6387.0
2023-01-26 11:00:00,500.0,500.41,499.65,499.69,8528.0,487.32,487.7196,486.9789,487.0179,8528.0
2023-01-26 11:05:00,500.11,501.43,499.95,501.43,3347.0,487.4272,488.7137,487.2713,488.7137,3347.0
2023-01-26 11:10:00,501.36,501.44,500.67,501.44,2344.0,488.6455,488.7235,487.973,488.7235,2344.0
2023-01-26 11:15:00,501.49,502.11,501.49,502.11,1930.0,488.7722,489.3765,488.7722,489.3765,1930.0
2023-01-26 11:20:00,502.0,502.0,501.19,501.19,1439.0,489.2693,489.2693,488.4798,488.4798,1439.0
2023-01-26 11:25:00,501.07,501.49,500.9,501.44,2551.0,488.3629,488.7722,488.1972,488.7235,2551.0
2023-01-26 11:30:00,501.27,501.52,501.11,501.44,3005.0,488.5578,488.8015,488.4019,488.7235,3005.0
2023-01-26 11:35:00,501.19,501.72,501.03,501.06,3132.0,488.4798,488.9964,488.3239,488.3531,3132.0
2023-01-26 11:40:00,500.97,501.61,500.96,501.37,2756.0,488.2654,488.8892,488.2557,488.6553,2756.0
2023-01-26 11:45:00,501.45,501.72,501.41,501.63,1505.0,488.7332,488.9964,488.6942,488.9087,1505.0
2023-01-26 11:50:00,501.58,501.68,500.72,501.0,2396.0,488.8599,488.9574,488.0217,488.2946,2396.0
2023-01-26 11:55:00,500.84,501.05,500.57,501.05,4495.0,488.1387,488.3434,487.8755,488.3434,4495.0
2023-01-26 12:00:00,501.18,501.38,500.11,500.22,5037.0,488.4701,488.665,487.4272,487.5344,5037.0
2023-01-26 12:05:00,500.3,501.08,500.3,501.08,4376.0,487.6124,488.3726,487.6124,488.3726,4376.0
2023-01-26 12:10:00,501.17,501.6,501.15,501.48,1851.0,488.4603,488.8794,488.4408,488.7625,1851.0
2023-01-26 12:15:00,501.34,501.34,500.46,500.58,2800.0,488.626,488.626,487.7683,487.8853,2800.0
2023-01-26 12:20:00,500.8,500.8,500.36,500.36,1771.0,488.0997,488.0997,487.6709,487.6709,1771.0
2023-01-26 12:25:00,500.48,501.07,500.41,500.98,1935.0,487.7878,488.3629,487.7196,488.2751,1935.0
2023-01-26 12:30:00,500.98,503.41,500.97,503.41,5670.0,488.2751,490.6435,488.2654,490.6435,5670.0
2023-01-26 12:35:00,503.43,504.25,503.43,503.85,4589.0,490.663,491.4622,490.663,491.0724,4589.0
2023-01-26 12:40:00,503.97,504.47,503.83,504.45,2954.0,491.1893,491.6766,491.0529,491.6571,2954.0
2023-01-26 12:45:00,504.58,504.76,503.46,503.77,1606.0,491.7839,491.9593,490.6923,490.9944,1606.0
2023-01-26 12:50:00,503.63,503.71,502.15,502.38,4022.0,490.8579,490.9359,489.4155,489.6396,4022.0
2023-01-26 12:55:00,502.42,502.63,502.34,502.4,2141.0,489.6786,489.8833,489.6007,489.6591,2141.0
2023-01-26 13:00:00,502.51,503.65,502.51,502.94,6275.0,489.7663,490.8774,489.7663,490.1854,6275.0
2023-01-26 13:05:00,503.09,503.71,503.09,503.68,3400.0,490.3316,490.9359,490.3316,490.9067,3400.0
2023-01-26 13:10:00,503.84,504.27,503.82,504.16,2504.0,491.0626,491.4817,491.0431,491.3745,2504.0
2023-01-26 13:15:00,504.26,504.48,504.1,504.33,2400.0,491.472,491.6864,491.316,491.5402,2400.0
2023-01-26 13:20:00,504.35,504.36,503.84,503.84,3816.0,491.5597,491.5694,491.0626,491.0626,3816.0
2023-01-26 13:25:00,504.15,504.15,503.71,503.81,3158.0,491.3648,491.3648,490.9359,491.0334,3158.0
2023-01-26 13:30:00,503.81,504.15,503.54,503.7,3556.0,491.0334,491.3648,490.7702,490.9262,3556.0
2023-01-26 13:35:00,503.81,504.76,503.73,504.76,1671.0,491.0334,491.9593,490.9554,491.9593,1671.0
2023-01-26 13:40:00,504.85,505.14,504.72,504.8,2400.0,492.047,492.3297,491.9203,491.9983,2400.0
2023-01-26 13:45:00,504.76,505.26,504.76,505.07,1496.0,491.9593,492.4466,491.9593,492.2614,1496.0
2023-01-26 13:50:00,504.99,505.02,504.54,504.54,5899.0,492.1835,492.2127,491.7449,491.7449,5899.0
2023-01-26 13:55:00,504.44,504.52,503.9,504.2,2547.0,491.6474,491.7254,491.1211,491.4135,2547.0
2023-01-26 14:00:00,503.89,503.89,503.31,503.31,2053.0,491.1114,491.1114,490.5461,490.5461,2053.0
2023-01-26 14:05:00,503.35,503.51,502.84,503.36,2825.0,490.585,490.741,490.088,490.5948,2825.0
2023-01-26 14:10:00,503.54,503.72,503.29,503.72,4650.0,490.7702,490.9457,490.5266,490.9457,4650.0
2023-01-26 14:15:00,503.68,503.68,503.05,503.44,2560.0,490.9067,490.9067,490.2927,490.6728,2560.0
2023-01-26 14:20:00,503.5,503.7,503.23,503.23,1500.0,490.7312,490.9262,490.4681,490.4681,1500.0
2023-01-26 14:25:00,502.97,502.97,501.43,501.71,1671.0,490.2147,490.2147,488.7137,488.9866,1671.0
2023-01-26 14:30:00,501.46,501.6,501.0,501.43,3001.0,488.743,488.8794,488.2946,488.7137,3001.0
2023-01-26 14:35:00,501.45,501.66,501.4,501.4,2444.0,488.7332,488.9379,488.6845,488.6845,2444.0
2023-01-26 14:40:00,501.49,501.52,500.46,500.46,5024.0,488.7722,488.8015,487.7683,487.7683,5024.0
2023-01-26 14:45:00,500.72,501.07,500.63,500.9,2967.0,488.0217,488.3629,487.934,488.1972,2967.0
2023-01-26 14:50:00,500.81,500.92,500.11,500.35,5219.0,488.1095,488.2167,487.4272,487.6611,5219.0
2023-01-26 14:55:00,500.36,500.49,499.84,500.27,5083.0,487.6709,487.7976,487.1641,487.5832,5083.0
2023-01-26 15:00:00,500.22,501.14,500.0,501.0,8704.0,487.5344,488.4311,487.32,488.2946,8704.0
2023-01-26 15:05:00,501.09,501.23,500.41,500.73,5121.0,488.3824,488.5188,487.7196,488.0315,5121.0
2023-01-26 15:10:00,500.76,501.25,500.57,501.25,9964.0,488.0607,488.5383,487.8755,488.5383,9964.0
2023-01-26 15:15:00,501.29,501.29,500.9,500.95,7283.0,488.5773,488.5773,488.1972,488.2459,7283.0
2023-01-26 15:20:00,500.92,500.92,499.87,500.3,9930.0,488.2167,488.2167,487.1933,487.6124,9930.0
2023-01-26 15:25:00,500.17,500.17,499.26,499.36,8483.0,487.4857,487.4857,486.5988,486.6962,8483.0
2023-01-26 15:30:00,499.26,499.31,498.32,498.47,15142.0,486.5988,486.6475,485.6826,485.8288,15142.0
2023-01-26 15:35:00,498.44,498.97,498.43,498.8,10011.0,485.7996,486.3161,485.7898,486.1504,10011.0
2023-01-26 15:40:00,498.81,499.2,498.74,498.82,8596.0,486.1602,486.5403,486.092,486.1699,8596.0
2023-01-26 15:45:00,498.82,499.17,498.51,498.81,11367.0,486.1699,486.5111,485.8678,486.1602,11367.0
2023-01-26 15:50:00,498.84,499.02,498.35,498.48,24907.0,486.1894,486.3649,485.7118,485.8385,24907.0
2023-01-26 15:55:00,498.54,499.43,498.39,499.36,55140.0,485.897,486.7645,485.7508,486.6962,55140.0
2023-01-27 09:30:00,498.0,498.3,494.77,494.77,14032.0,485.3707,485.6631,482.2226,482.2226,14032.0
2023-01-27 09:35:00,494.81,496.09,494.81,495.07,1955.0,482.2616,483.5092,482.2616,482.515,1955.0
2023-01-27 09:40:00,495.04,495.33,494.38,494.69,5258.0,482.4858,482.7684,481.8425,482.1447,5258.0
2023-01-27 09:45:00,495.21,495.27,494.46,494.75,1600.0,482.6515,482.71,481.9205,482.2031,1600.0
2023-01-27 09:50:00,494.75,495.62,494.67,495.15,1500.0,482.2031,483.0511,482.1252,482.593,1500.0
2023-01-27 09:55:00,494.8,496.36,494.8,495.42,3835.0,482.2519,483.7723,482.2519,482.8562,3835.0
2023-01-27 10:00:00,495.4,495.49,494.0,494.63,3933.0,482.8367,482.9244,481.4722,482.0862,3933.0
2023-01-27 10:05:00,494.85,495.81,494.25,495.34,3942.0,482.3006,483.2363,481.7158,482.7782,3942.0
2023-01-27 10:10:00,495.56,496.5,495.25,495.71,10063.0,482.9926,483.9088,482.6905,483.1388,10063.0
2023-01-27 10:15:00,495.34,495.95,495.1,495.62,6010.0,482.7782,483.3727,482.5443,483.0511,6010.0
2023-01-27 10:20:00,495.19,495.3,493.85,494.02,5448.0,482.632,482.7392,481.326,481.4917,5448.0
2023-01-27 10:25:00,494.0,494.9,493.69,494.62,3147.0,481.4722,482.3493,481.17,482.0764,3147.0
2023-01-27 10:30:00,494.71,494.83,493.53,493.54,2303.0,482.1642,482.2811,481.0141,481.0238,2303.0
2023-01-27 10:35:00,493.41,493.82,493.02,493.6,2790.0,480.8971,481.2967,480.517,481.0823,2790.0
2023-01-27 10:40:00,493.07,493.07,489.4,489.99,7042.0,480.5657,480.5657,476.9888,477.5639,7042.0
2023-01-27 10:45:00,490.19,490.28,489.14,489.87,1760.0,477.7588,477.8465,476.7354,477.4469,1760.0
2023-01-27 10:50:00,489.06,489.74,488.59,489.11,8487.0,476.6574,477.3202,476.1994,476.7062,8487.0
2023-01-27 10:55:00,488.99,490.0,488.42,488.62,18082.0,476.5892,477.5736,476.0337,476.2286,18082.0
2023-01-27 11:00:00,488.59,488.6,486.27,486.61,13587.0,476.1994,476.2091,473.9382,474.2696,13587.0
2023-01-27 11:05:00,486.61,486.86,485.6,486.86,14424.0,474.2696,474.5132,473.2852,474.5132,14424.0
2023-01-27 11:10:00,486.75,486.75,485.3,485.73,7320.0,474.406,474.406,472.9928,473.4119,7320.0
2023-01-27 11:15:00,485.78,485.83,484.87,484.88,3973.0,473.4606,473.5094,472.5737,472.5834,3973.0
2023-01-27 11:20:00,484.86,485.43,484.55,485.19,6511.0,472.564,473.1195,472.2618,472.8856,6511.0
2023-01-27 11:25:00,485.25,485.98,484.94,484.95,9931.0,472.9441,473.6555,472.6419,472.6517,9931.0
2023-01-27 11:30:00,484.75,486.34,484.57,486.14,6953.0,472.4567,474.0064,472.2813,473.8115,6953.0
2023-01-27 11:35:00,486.04,486.34,485.72,486.16,11600.0,473.714,474.0064,473.4021,473.831,11600.0
2023-01-27 11:40:00,486.02,486.69,485.99,486.67,10716.0,473.6945,474.3475,473.6653,474.3281,10716.0
2023-01-27 11:45:00,486.61,486.9,485.74,485.94,13753.0,474.2696,474.5522,473.4216,473.6166,13753.0
2023-01-27 11:50:00,485.85,485.87,484.83,484.88,3576.0,473.5288,473.5483,472.5347,472.5834,3576.0
2023-01-27 11:55:00,484.66,484.97,484.35,484.48,4183.0,472.369,472.6712,472.0669,472.1936,4183.0
2023-01-27 12:00:00,484.33,484.35,482.67,484.21,12531.0,472.0474,472.0669,470.4295,471.9304,12531.0
2023-01-27 12:05:00,484.12,484.12,483.58,483.64,3641.0,471.8427,471.8427,471.3164,471.3749,3641.0
2023-01-27 12:10:00,483.95,484.21,483.83,484.21,2400.0,471.677,471.9304,471.5601,471.9304,2400.0
2023-01-27 12:15:00,484.3,485.39,484.18,484.47,6927.0,472.0182,473.0805,471.9012,472.1838,6927.0
2023-01-27 12:20:00,484.48,485.05,484.19,484.81,11616.0,472.1936,472.7491,471.9109,472.5152,11616.0
2023-01-27 12:25:00,484.5,484.6,483.19,483.43,9311.0,472.2131,472.3105,470.9363,471.1702,9311.0
2023-01-27 12:30:00,483.5,484.0,483.04,483.8,7884.0,471.2384,471.7258,470.7901,471.5308,7884.0
2023-01-27 12:35:00,483.87,484.54,483.86,484.46,3100.0,471.5991,472.2521,471.5893,472.1741,3100.0
2023-01-27 12:40:00,484.55,485.14,483.9,483.9,12427.0,472.2618,472.8369,471.6283,471.6283,12427.0
2023-01-27 12:45:00,483.81,484.08,482.38,482.48,15620.0,471.5406,471.8037,470.1468,470.2443,15620.0
2023-01-27 12:50:00,482.48,482.48,481.71,481.79,11856.0,470.2443,470.2443,469.4938,469.5718,11856.0
2023-01-27 12:55:00,481.67,481.85,481.15,481.15,6506.0,469.4549,469.6303,468.948,468.948,6506.0
2023-01-27 13:00:00,481.41,481.51,480.62,480.68,7537.0,469.2014,469.2989,468.4315,468.49,7537.0
2023-01-27 13:05:00,480.76,480.81,480.26,480.6,11325.0,468.5679,468.6167,468.0806,468.412,11325.0
2023-01-27 13:10:00,480.65,481.88,480.65,481.78,5139.0,468.4607,469.6595,468.4607,469.5621,5139.0
2023-01-27 13:15:00,481.63,482.62,481.03,482.0,23836.0,469.4159,470.3808,468.8311,469.7765,23836.0
2023-01-27 13:20:00,482.0,482.01,481.69,481.86,2983.0,469.7765,469.7862,469.4743,469.64,2983.0
2023-01-27 13:25:00,481.92,483.31,481.82,483.31,5116.0,469.6985,471.0533,469.601,471.0533,5116.0
2023-01-27 13:30:00,483.66,483.92,482.77,483.25,7391.0,471.3944,471.6478,470.527,470.9948,7391.0
2023-01-27 13:35:00,483.24,483.95,483.23,483.91,2900.0,470.985,471.677,470.9753,471.638,2900.0
2023-01-27 13:40:00,483.96,483.96,482.73,482.85,7060.0,471.6868,471.6868,470.488,470.6049,7060.0
2023-01-27 13:45:00,482.84,483.12,482.1,482.56,5011.0,470.5952,470.8681,469.8739,470.3223,5011.0
2023-01-27 13:50:00,482.15,482.36,482.01,482.3,2787.0,469.9227,470.1274,469.7862,470.0689,2787.0
2023-01-27 13:55:00,482.33,482.33,481.81,482.18,5032.0,470.0981,470.0981,469.5913,469.9519,5032.0
2023-01-27 14:00:00,482.08,482.82,482.08,482.22,8310.0,469.8545,470.5757,469.8545,469.9909,8310.0
2023-01-27 14:05:00,481.99,482.23,481.23,481.27,2350.0,469.7667,470.0006,469.026,469.065,2350.0
2023-01-27 14:10:00,481.29,481.29,480.59,481.1,2454.0,469.0845,469.0845,468.4022,468.8993,2454.0
2023-01-27 14:15:00,480.8,481.32,480.8,481.25,2940.0,468.6069,469.1137,468.6069,469.0455,2940.0
2023-01-27 14:20:00,481.29,481.67,480.73,480.96,4696.0,469.0845,469.4549,468.5387,468.7629,4696.0
2023-01-27 14:25:00,481.12,481.66,481.12,481.5,1389.0,468.9188,469.4451,468.9188,469.2892,1389.0
2023-01-27 14:30:00,481.48,482.44,481.47,482.19,3855.0,469.2697,470.2053,469.2599,469.9617,3855.0
2023-01-27 14:35:00,482.31,483.61,482.31,483.5,4307.0,470.0786,471.3457,470.0786,471.2384,4307.0
2023-01-27 14:40:00,483.5,484.9,483.34,484.69,6773.0,471.2384,472.6029,471.0825,472.3983,6773.0
2023-01-27 14:45:00,484.69,484.9,484.13,484.14,5142.0,472.3983,472.6029,471.8525,471.8622,5142.0
2023-01-27 14:50:00,484.13,484.2,483.56,483.9,11851.0,471.8525,471.9207,471.2969,471.6283,11851.0
2023-01-27 14:55:00,483.77,484.24,482.88,483.07,6236.0,471.5016,471.9597,470.6342,470.8193,6236.0
2023-01-27 15:00:00,483.32,483.32,482.95,483.06,3915.0,471.063,471.063,470.7024,470.8096,3915.0
2023-01-27 15:05:00,483.28,483.28,482.28,482.28,12752.0,471.024,471.024,470.0494,470.0494,12752.0
2023-01-27 15:10:00,482.28,482.58,481.99,482.14,5924.0,470.0494,470.3418,469.7667,469.9129,5924.0
2023-01-27 15:15:00,482.14,482.47,481.76,482.46,8269.0,469.9129,470.2346,469.5426,470.2248,8269.0
2023-01-27 15:20:00,482.58,482.62,481.67,481.75,5909.0,470.3418,470.3808,469.4549,469.5328,5909.0
2023-01-27 15:25:00,481.82,482.15,481.7,482.04,9826.0,469.601,469.9227,469.4841,469.8155,9826.0
2023-01-27 15:30:00,482.04,482.76,482.04,482.25,8891.0,469.8155,470.5172,469.8155,470.0201,8891.0
2023-01-27 15:35:00,482.24,482.33,481.43,481.61,19112.0,470.0104,470.0981,469.2209,469.3964,19112.0
2023-01-27 15:40:00,481.66,482.48,480.34,482.08,31020.0,469.4451,470.2443,468.1586,469.8545,31020.0
2023-01-27 15:45:00,482.25,483.14,482.0,483.01,25051.0,470.0201,470.8876,469.7765,470.7609,25051.0
2023-01-27 15:50:00,482.84,483.07,481.11,481.56,41991.0,470.5952,470.8193,468.9091,469.3476,41991.0
2023-01-27 15:55:00,481.56,481.71,480.96,481.49,75349.0,469.3476,469.4938,468.7629,469.2794,75349.0
2023-01-30 09:30:00,485.25,491.0,484.38,490.33,22180.0,472.9441,478.5482,472.0961,477.8952,22180.0
2023-01-30 09:35:00,490.92,492.0,489.68,490.48,17902.0,478.4703,479.5229,477.2617,478.0414,17902.0
2023-01-30 09:40:00,490.93,491.46,489.61,490.89,22218.0,478.48,478.9966,477.1935,478.441,22218.0
2023-01-30 09:45:00,490.88,492.35,490.51,491.59,9870.0,478.4313,479.864,478.0707,479.1233,9870.0
2023-01-30 09:50:00,491.52,493.58,491.03,493.39,8966.0,479.0551,481.0628,478.5775,480.8776,8966.0
2023-01-30 09:55:00,493.76,495.0,492.83,495.0,17516.0,481.2382,482.4468,480.3318,482.4468,17516.0
2023-01-30 10:00:00,495.09,495.82,493.92,495.0,16554.0,482.5345,483.246,481.3942,482.4468,16554.0
2023-01-30 10:05:00,495.2,495.2,494.51,495.03,8623.0,482.6417,482.6417,481.9692,482.476,8623.0
2023-01-30 10:10:00,495.03,495.04,492.42,493.3,7324.0,482.476,482.4858,479.9322,480.7899,7324.0
2023-01-30 10:15:00,493.34,494.97,493.22,494.63,6677.0,480.8289,482.4176,480.7119,482.0862,6677.0
2023-01-30 10:20:00,494.63,495.14,493.54,493.6,7893.0,482.0862,482.5833,481.0238,481.0823,7893.0
2023-01-30 10:25:00,493.6,494.55,493.6,494.45,6567.0,481.0823,482.0082,481.0823,481.9107,6567.0
2023-01-30 10:30:00,494.42,494.82,493.88,494.09,7071.0,481.8815,482.2714,481.3552,481.5599,7071.0
2023-01-30 10:35:00,494.0,494.05,492.76,492.86,5801.0,481.4722,481.5209,480.2636,480.3611,5801.0
2023-01-30 10:40:00,492.86,493.11,491.44,492.01,7350.0,480.3611,480.6047,478.9771,479.5326,7350.0
2023-01-30 10:45:00,492.03,492.03,489.26,490.59,32493.0,479.5521,479.5521,476.8524,478.1486,32493.0
2023-01-30 10:50:00,490.61,490.61,489.82,489.92,4687.0,478.1681,478.1681,477.3982,477.4956,4687.0
2023-01-30 10:55:00,490.15,490.94,489.96,490.81,6638.0,477.7198,478.4898,477.5346,478.3631,6638.0
2023-01-30 11:00:00,490.82,491.59,490.54,491.04,8248.0,478.3728,479.1233,478.0999,478.5872,8248.0
2023-01-30 11:05:00,491.03,491.03,489.62,490.14,5713.0,478.5775,478.5775,477.2032,477.7101,5713.0
2023-01-30 11:10:00,490.14,491.73,489.96,491.13,9566.0,477.7101,479.2597,477.5346,478.6749,9566.0
2023-01-30 11:15:00,490.96,491.49,490.57,491.39,5345.0,478.5093,479.0258,478.1291,478.9284,5345.0
2023-01-30 11:20:00,491.39,491.39,489.92,490.2,7897.0,478.9284,478.9284,477.4956,477.7685,7897.0
2023-01-30 11:25:00,490.28,490.98,489.71,490.97,7202.0,477.8465,478.5287,477.291,478.519,7202.0
2023-01-30 11:30:00,490.84,491.27,490.06,490.41,3900.0,478.3923,478.8114,477.6321,477.9732,3900.0
2023-01-30 11:35:00,490.35,490.7,490.09,490.35,4478.0,477.9147,478.2558,477.6613,477.9147,4478.0
2023-01-30 11:40:00,490.41,490.68,488.79,488.84,8932.0,477.9732,478.2364,476.3943,476.443,8932.0
2023-01-30 11:45:00,489.18,489.97,489.18,489.68,2950.0,476.7744,477.5444,476.7744,477.2617,2950.0
2023-01-30 11:50:00,489.7,490.19,489.52,489.62,5215.0,477.2812,477.7588,477.1058,477.2032,5215.0
2023-01-30 11:55:00,489.53,490.03,489.5,490.03,3104.0,477.1155,477.6028,477.0863,477.6028,3104.0
2023-01-30 12:00:00,490.24,490.27,489.66,489.7,4545.0,477.8075,477.8368,477.2422,477.2812,4545.0
2023-01-30 12:05:00,489.9,490.43,489.7,490.13,5614.0,477.4761,477.9927,477.2812,477.7003,5614.0
2023-01-30 12:10:00,489.96,490.39,489.69,489.89,12856.0,477.5346,477.9537,477.2715,477.4664,12856.0
2023-01-30 12:15:00,490.09,491.43,489.47,491.43,19329.0,477.6613,478.9673,477.057,478.9673,19329.0
2023-01-30 12:20:00,491.15,492.0,490.96,491.3,7497.0,478.6944,479.5229,478.5093,478.8406,7497.0
2023-01-30 12:25:00,491.37,491.64,490.45,490.79,3920.0,478.9089,479.172,478.0122,478.3436,3920.0
2023-01-30 12:30:00,490.86,491.23,490.26,490.26,5985.0,478.4118,478.7724,477.827,477.827,5985.0
2023-01-30 12:35:00,489.9,490.5,489.9,490.31,4334.0,477.4761,478.0609,477.4761,477.8757,4334.0
2023-01-30 12:40:00,490.31,491.43,490.31,490.75,4533.0,477.8757,478.9673,477.8757,478.3046,4533.0
2023-01-30 12:45:00,490.73,490.73,490.15,490.17,3238.0,478.2851,478.2851,477.7198,477.7393,3238.0
2023-01-30 12:50:00,490.16,490.69,489.51,490.46,9971.0,477.7295,478.2461,477.096,478.0219,9971.0
2023-01-30 12:55:00,490.27,491.28,490.27,491.26,3605.0,477.8368,478.8211,477.8368,478.8016,3605.0
2023-01-30 13:00:00,491.26,491.33,489.89,490.2,8114.0,478.8016,478.8699,477.4664,477.7685,8114.0
2023-01-30 13:05:00,490.22,490.42,490.01,490.39,4938.0,477.788,477.983,477.5833,477.9537,4938.0
2023-01-30 13:10:00,490.42,491.24,490.39,490.55,9360.0,477.983,478.7822,477.9537,478.1097,9360.0
2023-01-30 13:15:00,490.74,491.23,490.57,490.89,5899.0,478.2948,478.7724,478.1291,478.441,5899.0
2023-01-30 13:20:00,491.12,491.98,491.12,491.79,6453.0,478.6652,479.5034,478.6652,479.3182,6453.0
2023-01-30 13:25:00,491.79,491.97,490.5,490.85,9058.0,479.3182,479.4936,478.0609,478.402,9058.0
2023-01-30 13:30:00,490.84,490.84,490.08,490.34,3458.0,478.3923,478.3923,477.6516,477.905,3458.0
2023-01-30 13:35:00,490.32,490.32,489.23,489.55,5699.0,477.8855,477.8855,476.8231,477.135,5699.0
2023-01-30 13:40:00,490.01,490.05,489.52,489.87,2741.0,477.5833,477.6223,477.1058,477.4469,2741.0
2023-01-30 13:45:00,489.92,490.18,489.9,489.99,3306.0,477.4956,477.749,477.4761,477.5639,3306.0
2023-01-30 13:50:00,490.21,490.24,489.38,489.39,4088.0,477.7783,477.8075,476.9693,476.9791,4088.0
2023-01-30 13:55:00,489.41,489.41,488.61,488.61,4421.0,476.9986,476.9986,476.2189,476.2189,4421.0
2023-01-30 14:00:00,488.25,489.1,488.25,488.46,8958.0,475.868,476.6964,475.868,476.0727,8958.0
2023-01-30 14:05:00,488.4,488.42,487.26,487.26,3860.0,476.0142,476.0337,474.9031,474.9031,3860.0
2023-01-30 14:10:00,486.78,486.99,486.43,486.87,6414.0,474.4353,474.6399,474.0941,474.523,6414.0
2023-01-30 14:15:00,486.74,488.01,486.65,487.64,8662.0,474.3963,475.6341,474.3086,475.2735,8662.0
2023-01-30 14:20:00,487.79,487.79,487.32,487.42,3100.0,475.4196,475.4196,474.9616,475.059,3100.0
2023-01-30 14:25:00,487.37,487.81,487.14,487.22,4316.0,475.0103,475.4391,474.7861,474.8641,4316.0
2023-01-30 14:30:00,487.0,487.6,486.7,487.49,6550.0,474.6497,475.2345,474.3573,475.1273,6550.0
2023-01-30 14:35:00,487.74,487.74,486.69,487.37,4136.0,475.3709,475.3709,474.3475,475.0103,4136.0
2023-01-30 14:40:00,487.45,487.45,486.65,486.74,6558.0,475.0883,475.0883,474.3086,474.3963,6558.0
2023-01-30 14:45:00,486.78,486.8,485.72,485.73,5707.0,474.4353,474.4548,473.4021,473.4119,5707.0
2023-01-30 14:50:00,485.51,485.87,485.21,485.73,6165.0,473.1975,473.5483,472.9051,473.4119,6165.0
2023-01-30 14:55:00,485.73,486.28,485.63,485.63,8426.0,473.4119,473.9479,473.3144,473.3144,8426.0
2023-01-30 15:00:00,485.61,486.19,485.61,485.93,6700.0,473.2949,473.8602,473.2949,473.6068,6700.0
2023-01-30 15:05:00,485.78,486.04,485.36,485.85,9057.0,473.4606,473.714,473.0513,473.5288,9057.0
2023-01-30 15:10:00,485.65,486.79,485.65,486.64,8650.0,473.3339,474.445,473.3339,474.2988,8650.0
2023-01-30 15:15:00,486.64,486.84,485.93,485.93,5860.0,474.2988,474.4937,473.6068,473.6068,5860.0
2023-01-30 15:20:00,486.03,486.03,485.34,485.86,9001.0,473.7043,473.7043,473.0318,473.5386,9001.0
2023-01-30 15:25:00,485.92,486.02,485.2,485.73,11157.0,473.5971,473.6945,472.8953,473.4119,11157.0
2023-01-30 15:30:00,485.54,486.04,485.24,485.66,10666.0,473.2267,473.714,472.9343,473.3437,10666.0
2023-01-30 15:35:00,485.76,486.36,485.21,486.23,19047.0,473.4411,474.0259,472.9051,473.8992,19047.0
2023-01-30 15:40:00,486.37,486.71,485.49,486.11,16173.0,474.0357,474.367,473.178,473.7823,16173.0
2023-01-30 15:45:00,486.34,486.65,485.55,485.67,14321.0,474.0064,474.3086,473.2365,473.3534,14321.0
2023-01-30 15:50:00,485.59,486.08,485.21,485.32,34189.0,473.2754,473.753,472.9051,473.0123,34189.0
2023-01-30 15:55:00,485.31,485.5,484.58,484.91,65442.0,473.0025,473.1877,472.2911,472.6127,65442.0
2023-01-31 09:30:00,495.5,509.87,494.21,504.99,78891.0,482.9341,496.9397,481.6768,492.1835,78891.0
2023-01-31 09:35:00,505.64,508.65,502.16,507.44,43721.0,492.817,495.7506,489.4252,494.5713,43721.0
2023-01-31 09:40:00,507.01,513.0,505.86,510.5,38758.0,494.1522,499.9903,493.0314,497.5537,38758.0
2023-01-31 09:45:00,510.67,512.66,508.1,510.76,19574.0,497.7194,499.6589,495.2146,497.8071,19574.0
2023-01-31 09:50:00,510.75,510.75,504.48,506.37,28806.0,497.7974,497.7974,491.6864,493.5285,28806.0
2023-01-31 09:55:00,507.32,507.99,504.65,505.83,27056.0,494.4544,495.1074,491.8521,493.0022,27056.0
2023-01-31 10:00:00,505.68,507.06,504.46,505.27,22647.0,492.856,494.201,491.6669,492.4564,22647.0
2023-01-31 10:05:00,505.1,506.85,504.49,504.5,10041.0,492.2907,493.9963,491.6961,491.7059,10041.0
2023-01-31 10:10:00,504.97,506.11,504.27,504.56,10068.0,492.164,493.2751,491.4817,491.7644,10068.0
2023-01-31 10:15:00,505.62,508.26,505.62,507.81,12297.0,492.7975,495.3705,492.7975,494.9319,12297.0
2023-01-31 10:20:00,508.1,508.1,506.65,507.69,6426.0,495.2146,495.2146,493.8014,494.815,6426.0
2023-01-31 10:25:00,508.04,508.04,505.01,506.66,5500.0,495.1561,495.1561,492.2029,493.8111,5500.0
2023-01-31 10:30:00,506.9,507.99,506.0,506.78,5110.0,494.045,495.1074,493.1678,493.9281,5110.0
2023-01-31 10:35:00,506.77,506.84,505.32,506.01,6056.0,493.9183,493.9865,492.5051,493.1776,6056.0
2023-01-31 10:40:00,505.93,507.56,505.93,506.65,5907.0,493.0996,494.6883,493.0996,493.8014,5907.0
2023-01-31 10:45:00,507.56,508.29,507.18,508.1,3105.0,494.6883,495.3998,494.3179,495.2146,3105.0
2023-01-31 10:50:00,507.95,508.0,506.95,508.0,6929.0,495.0684,495.1171,494.0937,495.1171,6929.0
2023-01-31 10:55:00,507.98,508.18,507.28,507.91,9185.0,495.0976,495.2926,494.4154,495.0294,9185.0
2023-01-31 11:00:00,508.18,509.56,508.18,509.13,5609.0,495.2926,496.6376,495.2926,496.2185,5609.0
2023-01-31 11:05:00,509.69,509.69,508.78,509.21,7603.0,496.7643,496.7643,495.8773,496.2964,7603.0
2023-01-31 11:10:00,509.07,509.78,506.8,507.0,15528.0,496.16,496.852,493.9476,494.1425,15528.0
2023-01-31 11:15:00,507.0,507.71,505.84,506.16,11623.0,494.1425,494.8345,493.0119,493.3238,11623.0
2023-01-31 11:20:00,506.64,509.64,506.64,509.49,7482.0,493.7916,496.7155,493.7916,496.5693,7482.0
2023-01-31 11:25:00,509.66,510.81,508.57,509.08,6717.0,496.735,497.8559,495.6727,496.1697,6717.0
2023-01-31 11:30:00,509.44,509.71,508.74,509.52,8535.0,496.5206,496.7838,495.8384,496.5986,8535.0
2023-01-31 11:35:00,509.41,509.82,508.45,509.35,6781.0,496.4914,496.891,495.5557,496.4329,6781.0
2023-01-31 11:40:00,509.41,510.0,508.5,508.5,7152.0,496.4914,497.0664,495.6044,495.6044,7152.0
2023-01-31 11:45:00,508.82,509.38,508.46,509.34,4989.0,495.9163,496.4621,495.5655,496.4231,4989.0
2023-01-31 11:50:00,509.31,509.65,507.96,508.5,5424.0,496.3939,496.7253,495.0781,495.6044,5424.0
2023-01-31 11:55:00,508.7,508.7,507.08,507.35,6589.0,495.7994,495.7994,494.2205,494.4836,6589.0
2023-01-31 12:00:00,507.46,508.42,507.32,508.09,9224.0,494.5908,495.5265,494.4544,495.2048,9224.0
2023-01-31 12:05:00,508.18,508.42,507.26,507.98,5197.0,495.2926,495.5265,494.3959,495.0976,5197.0
2023-01-31 12:10:00,507.8,508.25,506.79,508.01,6929.0,494.9222,495.3608,493.9378,495.1269,6929.0
2023-01-31 12:15:00,508.39,509.31,507.62,509.11,7938.0,495.4972,496.3939,494.7468,496.199,7938.0
2023-01-31 12:20:00,509.44,510.18,509.03,509.69,8269.0,496.5206,497.2418,496.121,496.7643,8269.0
2023-01-31 12:25:00,509.83,510.43,509.6,510.04,8020.0,496.9007,497.4855,496.6765,497.1054,8020.0
2023-01-31 12:30:00,510.2,510.57,509.51,509.68,9702.0,497.2613,497.6219,496.5888,496.7545,9702.0
2023-01-31 12:35:00,509.69,510.23,509.64,509.85,4962.0,496.7643,497.2906,496.7155,496.9202,4962.0
2023-01-31 12:40:00,509.8,510.25,508.68,508.72,10397.0,496.8715,497.3101,495.7799,495.8189,10397.0
2023-01-31 12:45:00,508.81,508.85,506.33,507.61,17948.0,495.9066,495.9456,493.4895,494.737,17948.0
2023-01-31 12:50:00,507.63,508.87,507.52,508.82,8192.0,494.7565,495.9651,494.6493,495.9163,8192.0
2023-01-31 12:55:00,508.83,509.0,507.79,508.81,6000.0,495.9261,496.0918,494.9124,495.9066,6000.0
2023-01-31 13:00:00,508.99,509.55,507.78,508.31,13268.0,496.082,496.6278,494.9027,495.4193,13268.0
2023-01-31 13:05:00,508.3,509.01,507.97,508.07,4232.0,495.4095,496.1015,495.0879,495.1853,4232.0
2023-01-31 13:10:00,508.24,508.61,507.94,508.33,6689.0,495.351,495.7117,495.0586,495.4388,6689.0
2023-01-31 13:15:00,508.26,509.46,508.24,508.94,6746.0,495.3705,496.5401,495.351,496.0333,6746.0
2023-01-31 13:20:00,509.12,509.67,508.81,509.56,7571.0,496.2087,496.7448,495.9066,496.6376,7571.0
2023-01-31 13:25:00,509.74,510.61,509.4,510.18,4632.0,496.813,497.6609,496.4816,497.2418,4632.0
2023-01-31 13:30:00,510.18,510.42,509.32,509.66,6793.0,497.2418,497.4758,496.4036,496.735,6793.0
2023-01-31 13:35:00,509.66,510.16,509.32,509.73,4560.0,496.735,497.2223,496.4036,496.8032,4560.0
2023-01-31 13:40:00,509.54,510.65,509.25,510.27,9455.0,496.6181,497.6999,496.3354,497.3296,9455.0
2023-01-31 13:45:00,510.08,510.63,509.68,510.62,6925.0,497.1444,497.6804,496.7545,497.6707,6925.0
2023-01-31 13:50:00,510.61,510.96,510.11,510.62,12565.0,497.6609,498.0021,497.1736,497.6707,12565.0
2023-01-31 13:55:00,510.57,510.87,509.8,510.21,8349.0,497.6219,497.9143,496.8715,497.2711,8349.0
2023-01-31 14:00:00,510.21,511.09,510.04,510.24,15760.0,497.2711,498.1288,497.1054,497.3003,15760.0
2023-01-31 14:05:00,510.37,510.87,509.87,510.22,15895.0,497.427,497.9143,496.9397,497.2808,15895.0
2023-01-31 14:10:00,510.22,510.53,509.49,509.5,10254.0,497.2808,497.583,496.5693,496.5791,10254.0
2023-01-31 14:15:00,509.02,509.37,506.31,506.94,11246.0,496.1113,496.4524,493.47,494.084,11246.0
2023-01-31 14:20:00,507.08,507.6,506.01,506.01,9675.0,494.2205,494.7273,493.1776,493.1776,9675.0
2023-01-31 14:25:00,506.0,507.69,506.0,507.01,14408.0,493.1678,494.815,493.1678,494.1522,14408.0
2023-01-31 14:30:00,507.08,507.97,507.02,507.68,10369.0,494.2205,495.0879,494.162,494.8052,10369.0
2023-01-31 14:35:00,507.66,509.02,507.64,508.25,6849.0,494.7857,496.1113,494.7663,495.3608,6849.0
2023-01-31 14:40:00,508.34,508.84,507.67,507.81,7692.0,495.4485,495.9358,494.7955,494.9319,7692.0
2023-01-31 14:45:00,507.72,508.55,507.72,508.47,9060.0,494.8442,495.6532,494.8442,495.5752,9060.0
2023-01-31 14:50:00,508.46,508.87,508.29,508.52,12690.0,495.5655,495.9651,495.3998,495.6239,12690.0
2023-01-31 14:55:00,508.55,508.96,508.29,508.6,24242.0,495.6532,496.0528,495.3998,495.7019,24242.0
2023-01-31 15:00:00,508.6,509.08,507.24,508.81,20941.0,495.7019,496.1697,494.3764,495.9066,20941.0
2023-01-31 15:05:00,508.86,509.45,508.3,509.17,43091.0,495.9553,496.5303,495.4095,496.2575,43091.0
2023-01-31 15:10:00,509.18,509.77,508.7,509.32,14661.0,496.2672,496.8422,495.7994,496.4036,14661.0
2023-01-31 15:15:00,509.27,509.59,508.53,508.61,11272.0,496.3549,496.6668,495.6337,495.7117,11272.0
2023-01-31 15:20:00,508.66,509.1,508.54,508.68,11481.0,495.7604,496.1892,495.6434,495.7799,11481.0
2023-01-31 15:25:00,508.84,509.86,508.3,509.86,18207.0,495.9358,496.93,495.4095,496.93,18207.0
2023-01-31 15:30:00,509.33,509.45,508.76,509.32,10504.0,496.4134,496.5303,495.8578,496.4036,10504.0
2023-01-31 15:35:00,509.31,509.55,508.42,508.79,30081.0,496.3939,496.6278,495.5265,495.8871,30081.0
2023-01-31 15:40:00,508.79,510.56,508.79,510.53,14463.0,495.8871,497.6122,495.8871,497.583,14463.0
2023-01-31 15:45:00,510.44,510.58,509.77,509.81,25640.0,497.4952,497.6317,496.8422,496.8812,25640.0
2023-01-31 15:50:00,509.81,511.36,509.65,511.36,57038.0,496.8812,498.3919,496.7253,498.3919,57038.0
2023-01-31 15:55:00,511.36,512.09,511.17,511.62,88579.0,498.3919,499.1034,498.2067,498.6453,88579.0
2023-02-01 09:30:00,506.09,510.42,498.61,502.23,44939.0,493.2556,497.4758,485.9653,489.4934,44939.0
2023-02-01 09:35:00,502.05,509.82,501.57,509.81,20747.0,489.318,496.891,488.8502,496.8812,20747.0
2023-02-01 09:40:00,509.56,511.69,507.75,510.05,33826.0,496.6376,498.7135,494.8735,497.1151,33826.0
2023-02-01 09:45:00,510.82,516.59,509.29,515.61,15819.0,497.8656,503.4893,496.3744,502.5341,15819.0
2023-02-01 09:50:00,514.31,516.0,511.86,515.0,23835.0,501.2671,502.9142,498.8792,501.9396,23835.0
2023-02-01 09:55:00,515.01,515.99,511.17,511.57,14465.0,501.9493,502.9045,498.2067,498.5966,14465.0
2023-02-01 10:00:00,511.45,514.84,509.0,513.93,8806.0,498.4796,501.7837,496.0918,500.8967,8806.0
2023-02-01 10:05:00,514.29,516.0,513.56,515.97,10909.0,501.2476,502.9142,500.5361,502.885,10909.0
2023-02-01 10:10:00,515.99,516.62,514.69,516.36,14852.0,502.9045,503.5185,501.6375,503.2651,14852.0
2023-02-01 10:15:00,516.2,519.19,516.02,518.97,41099.0,503.1092,506.0233,502.9337,505.8089,41099.0
2023-02-01 10:20:00,518.95,521.43,518.02,519.65,11819.0,505.7894,508.2065,504.883,506.4717,11819.0
2023-02-01 10:25:00,520.03,525.0,520.03,523.87,25296.0,506.842,511.686,506.842,510.5847,25296.0
2023-02-01 10:30:00,524.48,527.78,523.51,524.96,69436.0,511.1792,514.3955,510.2338,511.647,69436.0
2023-02-01 10:35:00,524.5,524.71,516.9,518.94,22710.0,511.1987,511.4034,503.7914,505.7797,22710.0
2023-02-01 10:40:00,518.93,520.88,518.38,519.33,14634.0,505.7699,507.6705,505.2339,506.1598,14634.0
2023-02-01 10:45:00,519.64,520.68,518.5,518.7,4912.0,506.4619,507.4756,505.3508,505.5458,4912.0
2023-02-01 10:50:00,518.56,518.56,514.08,514.09,14004.0,505.4093,505.4093,501.0429,501.0527,14004.0
2023-02-01 10:55:00,514.53,518.51,514.25,517.83,8395.0,501.4815,505.3606,501.2086,504.6978,8395.0
2023-02-01 11:00:00,517.68,518.55,515.8,517.01,5803.0,504.5516,505.3996,502.7193,503.8986,5803.0
2023-02-01 11:05:00,516.62,517.22,514.47,515.83,14388.0,503.5185,504.1033,501.423,502.7486,14388.0
2023-02-01 11:10:00,515.42,517.27,515.41,516.77,8997.0,502.349,504.152,502.3392,503.6647,8997.0
2023-02-01 11:15:00,517.27,518.32,517.12,518.13,7508.0,504.152,505.1754,504.0058,504.9902,7508.0
2023-02-01 11:20:00,518.13,518.44,515.91,517.15,12209.0,504.9902,505.2924,502.8265,504.0351,12209.0
2023-02-01 11:25:00,517.52,517.56,515.0,515.0,11330.0,504.3957,504.4347,501.9396,501.9396,11330.0
2023-02-01 11:30:00,515.67,515.67,512.54,512.72,6510.0,502.5926,502.5926,499.542,499.7174,6510.0
2023-02-01 11:35:00,513.73,513.89,511.29,511.29,4239.0,500.7018,500.8578,498.3237,498.3237,4239.0
2023-02-01 11:40:00,511.25,512.79,509.54,512.73,15911.0,498.2847,499.7856,496.6181,499.7272,15911.0
2023-02-01 11:45:00,512.46,512.46,510.19,510.74,10973.0,499.464,499.464,497.2516,497.7876,10973.0
2023-02-01 11:50:00,510.81,511.44,510.0,510.76,19456.0,497.8559,498.4699,497.0664,497.8071,19456.0
2023-02-01 11:55:00,510.79,511.26,509.67,511.26,16473.0,497.8364,498.2944,496.7448,498.2944,16473.0
2023-02-01 12:00:00,511.34,511.42,509.97,510.01,5477.0,498.3724,498.4504,497.0372,497.0761,5477.0
2023-02-01 12:05:00,510.4,511.61,510.2,511.05,7903.0,497.4563,498.6356,497.2613,498.0898,7903.0
2023-02-01 12:10:00,511.12,511.22,509.93,510.4,10726.0,498.158,498.2555,496.9982,497.4563,10726.0
2023-02-01 12:15:00,510.54,511.34,509.85,511.34,4895.0,497.5927,498.3724,496.9202,498.3724,4895.0
2023-02-01 12:20:00,511.5,511.5,508.67,508.67,6385.0,498.5284,498.5284,495.7701,495.7701,6385.0
2023-02-01 12:25:00,508.74,508.87,507.38,507.42,5932.0,495.8384,495.9651,494.5128,494.5518,5932.0
2023-02-01 12:30:00,507.5,507.83,506.65,506.85,8595.0,494.6298,494.9514,493.8014,493.9963,8595.0
2023-02-01 12:35:00,506.87,507.35,506.27,506.9,12756.0,494.0158,494.4836,493.431,494.045,12756.0
2023-02-01 12:40:00,507.54,509.52,507.48,508.51,10917.0,494.6688,496.5986,494.6103,495.6142,10917.0
2023-02-01 12:45:00,508.61,509.61,508.5,509.61,6654.0,495.7117,496.6863,495.6044,496.6863,6654.0
2023-02-01 12:50:00,509.88,511.2,509.88,509.95,9561.0,496.9494,498.236,496.9494,497.0177,9561.0
2023-02-01 12:55:00,510.03,510.35,509.6,510.11,3703.0,497.0956,497.4075,496.6765,497.1736,3703.0
2023-02-01 13:00:00,509.9,510.77,509.62,510.58,5218.0,496.9689,497.8169,496.696,497.6317,5218.0
2023-02-01 13:05:00,510.8,511.91,510.8,511.72,4963.0,497.8461,498.928,497.8461,498.7428,4963.0
2023-02-01 13:10:00,511.44,512.94,511.44,512.85,4005.0,498.4699,499.9318,498.4699,499.8441,4005.0
2023-02-01 13:15:00,512.76,514.26,512.24,514.26,6379.0,499.7564,501.2184,499.2496,501.2184,6379.0
2023-02-01 13:20:00,513.97,515.09,513.97,515.01,7249.0,500.9357,502.0273,500.9357,501.9493,7249.0
2023-02-01 13:25:00,515.12,515.12,512.87,513.59,8342.0,502.0566,502.0566,499.8636,500.5654,8342.0
2023-02-01 13:30:00,513.56,513.6,512.51,512.88,2403.0,500.5361,500.5751,499.5127,499.8734,2403.0
2023-02-01 13:35:00,512.61,512.97,512.28,512.52,4566.0,499.6102,499.9611,499.2886,499.5225,4566.0
2023-02-01 13:40:00,512.58,512.62,511.58,511.93,3352.0,499.581,499.62,498.6063,498.9475,3352.0
2023-02-01 13:45:00,511.95,511.95,510.91,511.76,6434.0,498.9669,498.9669,497.9533,498.7818,6434.0
2023-02-01 13:50:00,512.04,512.83,511.81,512.59,3730.0,499.0547,499.8246,498.8305,499.5907,3730.0
2023-02-01 13:55:00,512.76,514.97,512.72,514.86,10228.0,499.7564,501.9104,499.7174,501.8032,10228.0
2023-02-01 14:00:00,515.01,515.02,513.46,514.31,13236.0,501.9493,501.9591,500.4387,501.2671,13236.0
2023-02-01 14:05:00,514.77,515.27,514.41,514.44,29630.0,501.7154,502.2028,501.3646,501.3938,29630.0
2023-02-01 14:10:00,514.44,514.79,513.03,513.33,5301.0,501.3938,501.7349,500.0196,500.312,5301.0
2023-02-01 14:15:00,513.03,513.22,512.22,513.18,5049.0,500.0196,500.2047,499.2301,500.1658,5049.0
2023-02-01 14:20:00,513.0,513.21,512.62,512.83,3511.0,499.9903,500.195,499.62,499.8246,3511.0
2023-02-01 14:25:00,512.99,513.1,512.23,512.46,7169.0,499.9806,500.0878,499.2398,499.464,7169.0
2023-02-01 14:30:00,512.46,513.28,510.94,511.61,6800.0,499.464,500.2632,497.9826,498.6356,6800.0
2023-02-01 14:35:00,511.89,514.58,511.41,514.58,10046.0,498.9085,501.5303,498.4406,501.5303,10046.0
2023-02-01 14:40:00,514.34,515.21,513.53,514.2,9188.0,501.2963,502.1443,500.5069,501.1599,9188.0
2023-02-01 14:45:00,514.66,515.3,514.44,514.45,11167.0,501.6082,502.232,501.3938,501.4035,11167.0
2023-02-01 14:50:00,514.62,515.69,514.56,514.74,11860.0,501.5692,502.6121,501.5108,501.6862,11860.0
2023-02-01 14:55:00,514.86,515.46,514.35,515.02,7365.0,501.8032,502.3879,501.3061,501.9591,7365.0
2023-02-01 15:00:00,515.16,515.8,515.08,515.39,6812.0,502.0955,502.7193,502.0176,502.3197,6812.0
2023-02-01 15:05:00,515.4,516.38,515.03,516.34,8287.0,502.3295,503.2846,501.9688,503.2456,8287.0
2023-02-01 15:10:00,515.93,515.93,514.81,515.08,6885.0,502.846,502.846,501.7544,502.0176,6885.0
2023-02-01 15:15:00,515.3,515.32,514.45,514.96,7706.0,502.232,502.2515,501.4035,501.9006,7706.0
2023-02-01 15:20:00,514.94,514.94,513.45,514.16,8812.0,501.8811,501.8811,500.4289,501.1209,8812.0
2023-02-01 15:25:00,514.16,515.31,514.0,515.27,7192.0,501.1209,502.2417,500.965,502.2028,7192.0
2023-02-01 15:30:00,515.77,516.13,515.29,516.02,8956.0,502.6901,503.0409,502.2222,502.9337,8956.0
2023-02-01 15:35:00,516.06,516.69,515.9,516.28,11996.0,502.9727,503.5867,502.8168,503.1871,11996.0
2023-02-01 15:40:00,516.4,517.15,515.91,516.02,15680.0,503.3041,504.0351,502.8265,502.9337,15680.0
2023-02-01 15:45:00,515.94,515.94,515.06,515.46,19301.0,502.8558,502.8558,501.9981,502.3879,19301.0
2023-02-01 15:50:00,515.57,515.66,513.37,513.39,41790.0,502.4951,502.5829,500.3509,500.3704,41790.0
2023-02-01 15:55:00,513.3,513.67,511.24,513.46,93836.0,500.2827,500.6433,498.275,500.4387,93836.0
2023-02-02 09:30:00,499.13,500.66,492.98,495.97,121398.0,486.4721,487.9633,480.478,483.3922,121398.0
2023-02-02 09:35:00,495.01,496.53,490.82,490.93,78430.0,482.4565,483.938,478.3728,478.48,78430.0
2023-02-02 09:40:00,490.69,493.46,489.73,492.61,35638.0,478.2461,480.9459,477.3104,480.1174,35638.0
2023-02-02 09:45:00,492.6,495.09,490.2,495.06,43380.0,480.1077,482.5345,477.7685,482.5053,43380.0
2023-02-02 09:50:00,494.56,497.74,494.46,495.48,62626.0,482.018,485.1173,481.9205,482.9146,62626.0
2023-02-02 09:55:00,495.69,500.22,495.41,499.45,44303.0,483.1193,487.5344,482.8464,486.7839,44303.0
2023-02-02 10:00:00,499.92,504.7,498.56,502.67,47392.0,487.242,491.9008,485.9165,489.9223,47392.0
2023-02-02 10:05:00,501.87,506.51,501.48,503.2,32361.0,489.1426,493.6649,488.7625,490.4388,32361.0
2023-02-02 10:10:00,503.11,503.41,501.23,502.56,20766.0,490.3511,490.6435,488.5188,489.8151,20766.0
2023-02-02 10:15:00,502.63,504.02,502.08,503.16,19443.0,489.8833,491.2381,489.3473,490.3999,19443.0
2023-02-02 10:20:00,503.36,503.91,500.96,501.08,16465.0,490.5948,491.1308,488.2557,488.3726,16465.0
2023-02-02 10:25:00,501.17,502.05,498.32,499.44,18532.0,488.4603,489.318,485.6826,486.7742,18532.0
2023-02-02 10:30:00,499.8,499.82,495.81,495.94,14325.0,487.1251,487.1446,483.2363,483.363,14325.0
2023-02-02 10:35:00,496.39,497.18,495.27,497.02,36372.0,483.8016,484.5715,482.71,484.4156,36372.0
2023-02-02 10:40:00,497.71,499.88,497.6,498.73,10114.0,485.0881,487.203,484.9809,486.0822,10114.0
2023-02-02 10:45:00,498.65,498.65,495.98,496.54,9254.0,486.0042,486.0042,483.4019,483.9477,9254.0
2023-02-02 10:50:00,496.48,496.59,494.04,494.46,7254.0,483.8893,483.9965,481.5111,481.9205,7254.0
2023-02-02 10:55:00,494.49,495.06,493.52,493.83,16896.0,481.9497,482.5053,481.0043,481.3065,16896.0
2023-02-02 11:00:00,493.6,493.77,491.19,492.48,11418.0,481.0823,481.248,478.7334,479.9907,11418.0
2023-02-02 11:05:00,492.16,492.63,490.33,490.7,11040.0,479.6788,480.1369,477.8952,478.2558,11040.0
2023-02-02 11:10:00,490.64,491.19,488.48,488.73,20577.0,478.1974,478.7334,476.0921,476.3358,20577.0
2023-02-02 11:15:00,488.86,491.88,488.85,491.3,13600.0,476.4625,479.4059,476.4528,478.8406,13600.0
2023-02-02 11:20:00,491.1,491.25,489.56,490.81,13995.0,478.6457,478.7919,477.1448,478.3631,13995.0
2023-02-02 11:25:00,491.21,492.14,490.0,490.51,11284.0,478.7529,479.6593,477.5736,478.0707,11284.0
2023-02-02 11:30:00,490.13,490.4,488.86,489.84,9400.0,477.7003,477.9635,476.4625,477.4177,9400.0
2023-02-02 11:35:00,489.77,490.26,489.04,489.04,10092.0,477.3494,477.827,476.6379,476.6379,10092.0
2023-02-02 11:40:00,489.52,489.85,488.47,489.85,10197.0,477.1058,477.4274,476.0824,477.4274,10197.0
2023-02-02 11:45:00,489.9,490.2,488.41,488.74,17037.0,477.4761,477.7685,476.0239,476.3456,17037.0
2023-02-02 11:50:00,488.75,489.29,488.38,489.04,10091.0,476.3553,476.8816,475.9947,476.6379,10091.0
2023-02-02 11:55:00,488.66,488.71,487.35,487.43,11127.0,476.2676,476.3163,474.9908,475.0688,11127.0
2023-02-02 12:00:00,487.0,487.25,485.29,485.89,7769.0,474.6497,474.8933,472.983,473.5678,7769.0
2023-02-02 12:05:00,485.66,487.09,485.6,487.09,10334.0,473.3437,474.7374,473.2852,474.7374,10334.0
2023-02-02 12:10:00,487.12,488.11,486.82,487.92,12657.0,474.7666,475.7315,474.4742,475.5464,12657.0
2023-02-02 12:15:00,487.4,487.45,486.0,486.0,6380.0,475.0395,475.0883,473.675,473.675,6380.0
2023-02-02 12:20:00,485.92,486.19,485.18,486.17,9685.0,473.5971,473.8602,472.8758,473.8407,9685.0
2023-02-02 12:25:00,486.11,486.47,485.26,485.47,9472.0,473.7823,474.1331,472.9538,473.1585,9472.0
2023-02-02 12:30:00,485.79,486.97,485.69,485.88,16705.0,473.4704,474.6204,473.3729,473.5581,16705.0
2023-02-02 12:35:00,485.86,486.21,484.88,485.6,14398.0,473.5386,473.8797,472.5834,473.2852,14398.0
2023-02-02 12:40:00,485.92,487.0,484.87,484.88,14550.0,473.5971,474.6497,472.5737,472.5834,14550.0
2023-02-02 12:45:00,484.7,485.52,483.41,484.05,22945.0,472.408,473.2072,471.1507,471.7745,22945.0
2023-02-02 12:50:00,484.19,485.19,483.42,485.18,19557.0,471.9109,472.8856,471.1605,472.8758,19557.0
2023-02-02 12:55:00,485.18,485.33,483.76,484.7,22209.0,472.8758,473.022,471.4918,472.408,22209.0
2023-02-02 13:00:00,484.55,486.68,484.55,485.64,37317.0,472.2618,474.3378,472.2618,473.3242,37317.0
2023-02-02 13:05:00,485.91,486.42,485.4,486.36,10669.0,473.5873,474.0844,473.0903,474.0259,10669.0
2023-02-02 13:10:00,486.34,487.46,486.34,486.51,6873.0,474.0064,475.098,474.0064,474.1721,6873.0
2023-02-02 13:15:00,486.55,486.8,486.11,486.34,9525.0,474.2111,474.4548,473.7823,474.0064,9525.0
2023-02-02 13:20:00,486.44,487.23,486.4,487.23,6312.0,474.1039,474.8738,474.0649,474.8738,6312.0
2023-02-02 13:25:00,487.3,488.72,485.51,486.1,50834.0,474.9421,476.3261,473.1975,473.7725,50834.0
2023-02-02 13:30:00,486.34,486.98,485.95,486.24,10562.0,474.0064,474.6302,473.6263,473.909,10562.0
2023-02-02 13:35:00,486.14,487.74,486.13,487.08,12179.0,473.8115,475.3709,473.8017,474.7277,12179.0
2023-02-02 13:40:00,487.11,487.83,486.12,486.17,17127.0,474.7569,475.4586,473.792,473.8407,17127.0
2023-02-02 13:45:00,485.98,486.35,485.67,486.11,10636.0,473.6555,474.0162,473.3534,473.7823,10636.0
2023-02-02 13:50:00,486.34,486.34,484.55,485.58,20142.0,474.0064,474.0064,472.2618,473.2657,20142.0
2023-02-02 13:55:00,485.65,486.54,485.55,486.01,13921.0,473.3339,474.2013,473.2365,473.6848,13921.0
2023-02-02 14:00:00,486.25,487.07,486.08,486.55,13106.0,473.9187,474.7179,473.753,474.2111,13106.0
2023-02-02 14:05:00,486.62,487.16,486.19,486.95,9185.0,474.2793,474.8056,473.8602,474.6009,9185.0
2023-02-02 14:10:00,487.02,487.19,484.55,485.6,11664.0,474.6692,474.8349,472.2618,473.2852,11664.0
2023-02-02 14:15:00,485.73,486.26,485.11,485.91,10139.0,473.4119,473.9284,472.8076,473.5873,10139.0
2023-02-02 14:20:00,485.51,486.08,484.45,484.45,7572.0,473.1975,473.753,472.1643,472.1643,7572.0
2023-02-02 14:25:00,484.77,486.46,484.77,486.33,9604.0,472.4762,474.1234,472.4762,473.9967,9604.0
2023-02-02 14:30:00,486.45,486.68,485.62,486.49,7458.0,474.1136,474.3378,473.3047,474.1526,7458.0
2023-02-02 14:35:00,486.41,487.83,486.4,487.5,11736.0,474.0746,475.4586,474.0649,475.137,11736.0
2023-02-02 14:40:00,487.58,487.74,486.74,486.74,7768.0,475.215,475.3709,474.3963,474.3963,7768.0
2023-02-02 14:45:00,486.86,488.69,486.86,488.69,7759.0,474.5132,476.2968,474.5132,476.2968,7759.0
2023-02-02 14:50:00,488.86,489.36,488.41,489.06,8824.0,476.4625,476.9498,476.0239,476.6574,8824.0
2023-02-02 14:55:00,489.29,489.29,488.04,488.37,14193.0,476.8816,476.8816,475.6633,475.9849,14193.0
2023-02-02 15:00:00,488.4,489.75,488.39,488.68,19712.0,476.0142,477.3299,476.0044,476.2871,19712.0
2023-02-02 15:05:00,488.53,491.0,488.53,489.94,9899.0,476.1409,478.5482,476.1409,477.5151,9899.0
2023-02-02 15:10:00,489.71,490.24,489.19,489.24,12950.0,477.291,477.8075,476.7841,476.8329,12950.0
2023-02-02 15:15:00,489.11,489.36,488.1,489.01,11438.0,476.7062,476.9498,475.7218,476.6087,11438.0
2023-02-02 15:20:00,489.02,489.6,488.54,489.03,9734.0,476.6185,477.1837,476.1506,476.6282,9734.0
2023-02-02 15:25:00,488.83,488.83,487.7,488.58,10869.0,476.4333,476.4333,475.3319,476.1896,10869.0
2023-02-02 15:30:00,488.6,488.6,487.41,487.84,12623.0,476.2091,476.2091,475.0493,475.4684,12623.0
2023-02-02 15:35:00,487.83,488.02,487.0,487.55,18666.0,475.4586,475.6438,474.6497,475.1857,18666.0
2023-02-02 15:40:00,487.73,489.37,487.26,489.0,19551.0,475.3612,476.9596,474.9031,476.599,19551.0
2023-02-02 15:45:00,489.05,490.51,488.95,490.35,26240.0,476.6477,478.0707,476.5502,477.9147,26240.0
2023-02-02 15:50:00,490.38,490.84,489.6,490.33,41282.0,477.944,478.3923,477.1837,477.8952,41282.0
2023-02-02 15:55:00,490.23,490.8,489.61,489.76,74960.0,477.7978,478.3533,477.1935,477.3397,74960.0
2023-02-03 09:30:00,491.64,498.63,491.64,496.41,20413.0,479.172,485.9847,479.172,483.821,20413.0
2023-02-03 09:35:00,496.26,496.26,492.24,493.93,4396.0,483.6748,483.6748,479.7568,481.4039,4396.0
2023-02-03 09:40:00,493.93,495.96,493.6,495.96,10002.0,481.4039,483.3825,481.0823,483.3825,10002.0
2023-02-03 09:45:00,495.43,496.48,492.6,492.92,10774.0,482.8659,483.8893,480.1077,480.4196,10774.0
2023-02-03 09:50:00,492.78,492.84,487.4,490.48,7648.0,480.2831,480.3416,475.0395,478.0414,7648.0
2023-02-03 09:55:00,488.64,490.44,487.67,490.44,3993.0,476.2481,478.0024,475.3027,478.0024,3993.0
2023-02-03 10:00:00,488.62,489.77,486.6,486.6,4171.0,476.2286,477.3494,474.2598,474.2598,4171.0
2023-02-03 10:05:00,486.05,486.34,483.81,486.15,8551.0,473.7238,474.0064,471.5406,473.8212,8551.0
2023-02-03 10:10:00,485.0,485.49,483.51,484.28,5956.0,472.7004,473.178,471.2482,471.9987,5956.0
2023-02-03 10:15:00,484.1,485.64,483.94,483.94,6223.0,471.8232,473.3242,471.6673,471.6673,6223.0
2023-02-03 10:20:00,484.48,484.62,483.13,483.77,6659.0,472.1936,472.33,470.8778,471.5016,6659.0
2023-02-03 10:25:00,483.94,484.71,483.09,483.25,2669.0,471.6673,472.4178,470.8388,470.9948,2669.0
2023-02-03 10:30:00,483.35,485.53,483.11,484.5,5824.0,471.0922,473.217,470.8583,472.2131,5824.0
2023-02-03 10:35:00,484.6,485.99,484.53,485.99,3189.0,472.3105,473.6653,472.2423,473.6653,3189.0
2023-02-03 10:40:00,485.99,486.15,485.22,486.06,2826.0,473.6653,473.8212,472.9148,473.7335,2826.0
2023-02-03 10:45:00,486.21,486.21,483.71,483.71,4030.0,473.8797,473.8797,471.4431,471.4431,4030.0
2023-02-03 10:50:00,483.63,484.91,483.5,484.88,7512.0,471.3651,472.6127,471.2384,472.5834,7512.0
2023-02-03 10:55:00,484.96,485.13,484.12,484.12,3564.0,472.6614,472.8271,471.8427,471.8427,3564.0
2023-02-03 11:00:00,484.43,485.13,484.43,484.9,5168.0,472.1449,472.8271,472.1449,472.6029,5168.0
2023-02-03 11:05:00,484.69,485.45,484.43,484.97,5925.0,472.3983,473.139,472.1449,472.6712,5925.0
2023-02-03 11:10:00,485.14,486.68,485.14,486.67,20693.0,472.8369,474.3378,472.8369,474.3281,20693.0
2023-02-03 11:15:00,486.56,486.89,486.02,486.83,3655.0,474.2208,474.5425,473.6945,474.484,3655.0
2023-02-03 11:20:00,486.7,487.46,486.61,487.2,8715.0,474.3573,475.098,474.2696,474.8446,8715.0
2023-02-03 11:25:00,487.41,487.68,486.72,486.72,8341.0,475.0493,475.3124,474.3768,474.3768,8341.0
2023-02-03 11:30:00,486.84,486.85,485.65,485.97,2857.0,474.4937,474.5035,473.3339,473.6458,2857.0
2023-02-03 11:35:00,485.73,485.77,485.0,485.31,4136.0,473.4119,473.4509,472.7004,473.0025,4136.0
2023-02-03 11:40:00,485.02,486.24,485.0,485.77,21124.0,472.7199,473.909,472.7004,473.4509,21124.0
2023-02-03 11:45:00,485.73,485.81,485.35,485.68,4520.0,473.4119,473.4899,473.0415,473.3632,4520.0
2023-02-03 11:50:00,485.83,486.18,485.41,485.85,4438.0,473.5094,473.8505,473.1,473.5288,4438.0
2023-02-03 11:55:00,486.01,486.24,485.73,485.91,1741.0,473.6848,473.909,473.4119,473.5873,1741.0
2023-02-03 12:00:00,485.79,486.89,485.65,486.6,6781.0,473.4704,474.5425,473.3339,474.2598,6781.0
2023-02-03 12:05:00,486.73,486.84,486.41,486.5,4848.0,474.3865,474.4937,474.0746,474.1624,4848.0
2023-02-03 12:10:00,486.29,486.46,485.22,485.91,4181.0,473.9577,474.1234,472.9148,473.5873,4181.0
2023-02-03 12:15:00,485.91,486.02,485.59,485.59,1265.0,473.5873,473.6945,473.2754,473.2754,1265.0
2023-02-03 12:20:00,485.44,485.61,485.12,485.37,2167.0,473.1292,473.2949,472.8174,473.061,2167.0
2023-02-03 12:25:00,485.38,486.51,485.38,486.43,2455.0,473.0708,474.1721,473.0708,474.0941,2455.0
2023-02-03 12:30:00,486.63,487.21,486.39,487.15,2001.0,474.2891,474.8544,474.0552,474.7959,2001.0
2023-02-03 12:35:00,486.92,487.05,486.49,486.49,1200.0,474.5717,474.6984,474.1526,474.1526,1200.0
2023-02-03 12:40:00,486.63,487.02,486.52,486.85,1300.0,474.2891,474.6692,474.1819,474.5035,1300.0
2023-02-03 12:45:00,486.84,487.36,486.74,487.0,5083.0,474.4937,475.0006,474.3963,474.6497,5083.0
2023-02-03 12:50:00,487.11,487.11,486.5,486.5,1100.0,474.7569,474.7569,474.1624,474.1624,1100.0
2023-02-03 12:55:00,486.33,486.52,485.94,486.29,3583.0,473.9967,474.1819,473.6166,473.9577,3583.0
2023-02-03 13:00:00,486.2,486.2,485.53,485.77,845.0,473.87,473.87,473.217,473.4509,845.0
2023-02-03 13:05:00,485.79,485.99,485.62,485.73,2800.0,473.4704,473.6653,473.3047,473.4119,2800.0
2023-02-03 13:10:00,485.34,485.99,485.01,485.81,8770.0,473.0318,473.6653,472.7101,473.4899,8770.0
2023-02-03 13:15:00,485.82,486.63,485.81,486.43,3327.0,473.4996,474.2891,473.4899,474.0941,3327.0
2023-02-03 13:20:00,486.21,487.47,486.21,486.69,7000.0,473.8797,475.1078,473.8797,474.3475,7000.0
2023-02-03 13:25:00,486.75,486.76,485.39,485.42,2000.0,474.406,474.4158,473.0805,473.1098,2000.0
2023-02-03 13:30:00,485.26,485.5,484.82,485.14,5262.0,472.9538,473.1877,472.525,472.8369,5262.0
2023-02-03 13:35:00,485.2,485.21,484.85,485.11,2439.0,472.8953,472.9051,472.5542,472.8076,2439.0
2023-02-03 13:40:00,484.91,484.91,484.15,484.15,2616.0,472.6127,472.6127,471.872,471.872,2616.0
2023-02-03 13:45:00,484.01,484.01,483.72,483.79,4920.0,471.7355,471.7355,471.4529,471.5211,4920.0
2023-02-03 13:50:00,483.95,484.84,483.81,484.43,7094.0,471.677,472.5445,471.5406,472.1449,7094.0
2023-02-03 13:55:00,484.02,484.14,483.75,484.11,3951.0,471.7453,471.8622,471.4821,471.833,3951.0
2023-02-03 14:00:00,484.14,484.14,482.74,483.02,5275.0,471.8622,471.8622,470.4977,470.7706,5275.0
2023-02-03 14:05:00,483.29,483.5,482.87,482.87,1760.0,471.0338,471.2384,470.6244,470.6244,1760.0
2023-02-03 14:10:00,482.55,482.56,481.0,481.59,7700.0,470.3125,470.3223,468.8018,469.3769,7700.0
2023-02-03 14:15:00,481.38,482.22,481.15,481.96,7880.0,469.1722,469.9909,468.948,469.7375,7880.0
2023-02-03 14:20:00,481.89,481.89,480.73,480.73,4437.0,469.6693,469.6693,468.5387,468.5387,4437.0
2023-02-03 14:25:00,480.63,480.83,480.32,480.83,2158.0,468.4412,468.6362,468.1391,468.6362,2158.0
2023-02-03 14:30:00,480.79,481.01,480.52,480.54,5808.0,468.5972,468.8116,468.334,468.3535,5808.0
2023-02-03 14:35:00,480.47,480.65,479.53,479.61,12325.0,468.2853,468.4607,467.3691,467.4471,12325.0
2023-02-03 14:40:00,479.84,480.37,479.45,479.98,12680.0,467.6713,468.1878,467.2911,467.8077,12680.0
2023-02-03 14:45:00,479.98,480.51,479.93,480.25,10256.0,467.8077,468.3243,467.759,468.0709,10256.0
2023-02-03 14:50:00,480.25,480.26,478.78,479.38,11322.0,468.0709,468.0806,466.6381,467.2229,11322.0
2023-02-03 14:55:00,479.47,479.8,479.05,479.37,7032.0,467.3106,467.6323,466.9013,467.2132,7032.0
2023-02-03 15:00:00,479.13,479.13,477.48,478.01,10197.0,466.9793,466.9793,465.3711,465.8877,10197.0
2023-02-03 15:05:00,477.89,478.8,477.85,478.42,8275.0,465.7707,466.6576,465.7317,466.2873,8275.0
2023-02-03 15:10:00,478.43,478.99,478.31,478.45,7114.0,466.297,466.8428,466.1801,466.3165,7114.0
2023-02-03 15:15:00,478.41,479.53,477.96,479.09,10141.0,466.2775,467.3691,465.8389,466.9403,10141.0
2023-02-03 15:20:00,478.98,478.98,478.24,478.66,9123.0,466.8331,466.8331,466.1118,466.5212,9123.0
2023-02-03 15:25:00,478.66,478.66,478.21,478.38,10994.0,466.5212,466.5212,466.0826,466.2483,10994.0
2023-02-03 15:30:00,478.32,478.97,477.81,478.04,16089.0,466.1898,466.8233,465.6927,465.9169,16089.0
2023-02-03 15:35:00,478.04,478.11,477.36,477.61,12426.0,465.9169,465.9851,465.2542,465.4978,12426.0
2023-02-03 15:40:00,477.53,478.15,476.74,476.87,32353.0,465.4198,466.0241,464.6499,464.7766,32353.0
2023-02-03 15:45:00,476.81,477.3,476.58,477.13,28788.0,464.7181,465.1957,464.4939,465.03,28788.0
2023-02-03 15:50:00,477.32,477.32,475.84,476.44,47921.0,465.2152,465.2152,463.7727,464.3575,47921.0
2023-02-03 15:55:00,476.35,476.75,475.8,476.37,89437.0,464.2698,464.6596,463.7337,464.2893,89437.0
2023-02-06 09:30:00,481.59,483.4,480.9,481.25,21776.0,469.3769,471.141,468.7044,469.0455,21776.0
2023-02-06 09:35:00,481.49,483.36,481.49,482.03,3532.0,469.2794,471.102,469.2794,469.8057,3532.0
2023-02-06 09:40:00,482.23,483.32,481.47,483.13,11446.0,470.0006,471.063,469.2599,470.8778,11446.0
2023-02-06 09:45:00,483.08,483.36,480.94,482.84,10369.0,470.8291,471.102,468.7434,470.5952,10369.0
2023-02-06 09:50:00,482.93,483.49,480.56,483.28,17712.0,470.6829,471.2287,468.373,471.024,17712.0
2023-02-06 09:55:00,483.61,485.47,483.3,484.89,9487.0,471.3457,473.1585,471.0435,472.5932,9487.0
2023-02-06 10:00:00,484.96,485.42,483.93,484.28,6782.0,472.6614,473.1098,471.6575,471.9987,6782.0
2023-02-06 10:05:00,484.26,484.27,483.39,483.86,3939.0,471.9792,471.9889,471.1312,471.5893,3939.0
2023-02-06 10:10:00,484.05,484.05,482.68,483.07,4452.0,471.7745,471.7745,470.4392,470.8193,4452.0
2023-02-06 10:15:00,482.96,484.17,482.96,483.89,2425.0,470.7121,471.8915,470.7121,471.6186,2425.0
2023-02-06 10:20:00,483.94,484.49,483.67,484.34,3861.0,471.6673,472.2033,471.4041,472.0571,3861.0
2023-02-06 10:25:00,484.41,484.41,482.5,483.08,5710.0,472.1254,472.1254,470.2638,470.8291,5710.0
2023-02-06 10:30:00,482.92,483.99,482.88,483.88,6710.0,470.6732,471.716,470.6342,471.6088,6710.0
2023-02-06 10:35:00,483.91,485.81,483.83,485.51,11224.0,471.638,473.4899,471.5601,473.1975,11224.0
2023-02-06 10:40:00,485.52,485.65,484.4,485.06,3258.0,473.2072,473.3339,472.1156,472.7589,3258.0
2023-02-06 10:45:00,485.27,485.31,484.07,484.3,3919.0,472.9636,473.0025,471.794,472.0182,3919.0
2023-02-06 10:50:00,484.52,485.24,484.52,485.23,3110.0,472.2326,472.9343,472.2326,472.9246,3110.0
2023-02-06 10:55:00,485.1,485.3,484.05,484.06,3341.0,472.7979,472.9928,471.7745,471.7842,3341.0
2023-02-06 11:00:00,484.03,484.06,483.07,483.07,6780.0,471.755,471.7842,470.8193,470.8193,6780.0
2023-02-06 11:05:00,483.22,483.73,482.96,483.73,9375.0,470.9655,471.4626,470.7121,471.4626,9375.0
2023-02-06 11:10:00,483.78,483.96,482.27,482.54,3586.0,471.5113,471.6868,470.0396,470.3028,3586.0
2023-02-06 11:15:00,482.44,483.24,481.99,482.92,7821.0,470.2053,470.985,469.7667,470.6732,7821.0
2023-02-06 11:20:00,483.1,483.27,482.02,482.3,5433.0,470.8486,471.0143,469.796,470.0689,5433.0
2023-02-06 11:25:00,482.26,482.52,481.62,482.52,9622.0,470.0299,470.2833,469.4061,470.2833,9622.0
2023-02-06 11:30:00,482.34,482.48,481.89,481.97,7832.0,470.1079,470.2443,469.6693,469.7472,7832.0
2023-02-06 11:35:00,481.87,482.77,481.87,482.77,14296.0,469.6498,470.527,469.6498,470.527,14296.0
2023-02-06 11:40:00,482.79,483.11,482.59,482.89,2540.0,470.5464,470.8583,470.3515,470.6439,2540.0
2023-02-06 11:45:00,482.85,482.85,482.21,482.67,5577.0,470.6049,470.6049,469.9812,470.4295,5577.0
2023-02-06 11:50:00,482.61,482.7,481.98,482.69,8899.0,470.371,470.4587,469.757,470.449,8899.0
2023-02-06 11:55:00,482.87,483.14,482.43,482.43,4220.0,470.6244,470.8876,470.1956,470.1956,4220.0
2023-02-06 12:00:00,482.55,483.18,482.55,483.18,2811.0,470.3125,470.9266,470.3125,470.9266,2811.0
2023-02-06 12:05:00,482.97,483.2,482.14,482.42,8946.0,470.7219,470.946,469.9129,470.1858,8946.0
2023-02-06 12:10:00,482.42,482.78,482.28,482.67,2684.0,470.1858,470.5367,470.0494,470.4295,2684.0
2023-02-06 12:15:00,482.69,482.95,482.41,482.43,5135.0,470.449,470.7024,470.1761,470.1956,5135.0
2023-02-06 12:20:00,482.35,482.95,482.28,482.93,5926.0,470.1176,470.7024,470.0494,470.6829,5926.0
2023-02-06 12:25:00,482.97,483.26,482.45,482.88,9377.0,470.7219,471.0045,470.2151,470.6342,9377.0
2023-02-06 12:30:00,482.88,483.5,482.8,483.31,9762.0,470.6342,471.2384,470.5562,471.0533,9762.0
2023-02-06 12:35:00,483.31,484.02,483.16,483.99,8512.0,471.0533,471.7453,470.9071,471.716,8512.0
2023-02-06 12:40:00,483.94,484.81,483.54,484.46,6185.0,471.6673,472.5152,471.2774,472.1741,6185.0
2023-02-06 12:45:00,484.46,484.86,484.36,484.5,5776.0,472.1741,472.564,472.0766,472.2131,5776.0
2023-02-06 12:50:00,484.62,485.0,484.54,484.6,5576.0,472.33,472.7004,472.2521,472.3105,5576.0
2023-02-06 12:55:00,484.55,486.43,484.54,486.43,12814.0,472.2618,474.0941,472.2521,474.0941,12814.0
2023-02-06 13:00:00,486.48,489.82,486.33,489.79,23524.0,474.1429,477.3982,473.9967,477.3689,23524.0
2023-02-06 13:05:00,489.67,490.61,488.1,488.33,20370.0,477.252,478.1681,475.7218,475.946,20370.0
2023-02-06 13:10:00,488.34,490.42,487.92,490.25,8577.0,475.9557,477.983,475.5464,477.8173,8577.0
2023-02-06 13:15:00,490.07,491.23,489.17,490.62,14557.0,477.6418,478.7724,476.7647,478.1779,14557.0
2023-02-06 13:20:00,490.61,492.28,490.6,492.09,14455.0,478.1681,479.7958,478.1584,479.6106,14455.0
2023-02-06 13:25:00,492.27,492.27,489.85,490.44,12265.0,479.786,479.786,477.4274,478.0024,12265.0
2023-02-06 13:30:00,490.35,490.94,490.18,490.31,5633.0,477.9147,478.4898,477.749,477.8757,5633.0
2023-02-06 13:35:00,490.35,490.35,489.18,489.98,5301.0,477.9147,477.9147,476.7744,477.5541,5301.0
2023-02-06 13:40:00,489.94,490.66,489.72,489.95,9508.0,477.5151,478.2169,477.3007,477.5249,9508.0
2023-02-06 13:45:00,490.01,490.26,488.79,489.65,77952.0,477.5833,477.827,476.3943,477.2325,77952.0
2023-02-06 13:50:00,489.7,490.13,489.44,489.44,4917.0,477.2812,477.7003,477.0278,477.0278,4917.0
2023-02-06 13:55:00,489.26,489.26,488.3,488.82,5306.0,476.8524,476.8524,475.9167,476.4235,5306.0
2023-02-06 14:00:00,488.44,489.06,487.88,489.06,7303.0,476.0532,476.6574,475.5074,476.6574,7303.0
2023-02-06 14:05:00,488.9,488.98,488.71,488.81,2200.0,476.5015,476.5795,476.3163,476.4138,2200.0
2023-02-06 14:10:00,488.62,488.68,488.19,488.25,4444.0,476.2286,476.2871,475.8095,475.868,4444.0
2023-02-06 14:15:00,488.25,488.75,488.24,488.38,2950.0,475.868,476.3553,475.8582,475.9947,2950.0
2023-02-06 14:20:00,488.5,488.5,487.72,487.89,4266.0,476.1116,476.1116,475.3514,475.5171,4266.0
2023-02-06 14:25:00,487.79,488.42,487.79,488.03,3600.0,475.4196,476.0337,475.4196,475.6536,3600.0
2023-02-06 14:30:00,488.21,488.52,487.72,487.72,2512.0,475.829,476.1311,475.3514,475.3514,2512.0
2023-02-06 14:35:00,487.66,487.75,487.18,487.3,2940.0,475.2929,475.3807,474.8251,474.9421,2940.0
2023-02-06 14:40:00,487.11,487.43,486.88,487.43,3739.0,474.7569,475.0688,474.5327,475.0688,3739.0
2023-02-06 14:45:00,487.31,487.55,486.71,486.94,3419.0,474.9518,475.1857,474.367,474.5912,3419.0
2023-02-06 14:50:00,487.11,487.4,486.73,486.98,5250.0,474.7569,475.0395,474.3865,474.6302,5250.0
2023-02-06 14:55:00,487.2,487.67,487.14,487.62,5483.0,474.8446,475.3027,474.7861,475.254,5483.0
2023-02-06 15:00:00,487.66,487.72,486.71,486.87,5187.0,475.2929,475.3514,474.367,474.523,5187.0
2023-02-06 15:05:00,486.87,487.3,486.12,487.3,3759.0,474.523,474.9421,473.792,474.9421,3759.0
2023-02-06 15:10:00,487.12,487.12,486.32,486.34,4006.0,474.7666,474.7666,473.9869,474.0064,4006.0
2023-02-06 15:15:00,486.07,486.65,486.05,486.51,3215.0,473.7433,474.3086,473.7238,474.1721,3215.0
2023-02-06 15:20:00,486.69,486.95,486.25,486.54,4759.0,474.3475,474.6009,473.9187,474.2013,4759.0
2023-02-06 15:25:00,486.5,486.5,485.9,485.98,4641.0,474.1624,474.1624,473.5776,473.6555,4641.0
2023-02-06 15:30:00,485.83,486.48,485.3,486.24,6946.0,473.5094,474.1429,472.9928,473.909,6946.0
2023-02-06 15:35:00,486.35,486.55,485.72,485.86,9993.0,474.0162,474.2111,473.4021,473.5386,9993.0
2023-02-06 15:40:00,485.89,486.19,485.38,485.68,7174.0,473.5678,473.8602,473.0708,473.3632,7174.0
2023-02-06 15:45:00,485.53,486.35,485.23,485.83,14411.0,473.217,474.0162,472.9246,473.5094,14411.0
2023-02-06 15:50:00,485.88,486.49,484.55,486.02,29783.0,473.5581,474.1526,472.2618,473.6945,29783.0
2023-02-06 15:55:00,485.88,487.32,485.19,486.21,94772.0,473.5581,474.9616,472.8856,473.8797,94772.0
2023-02-07 09:30:00,481.08,482.16,478.38,479.5,56241.0,468.8798,469.9324,466.2483,467.3399,56241.0
2023-02-07 09:35:00,479.68,482.03,479.46,480.61,26702.0,467.5153,469.8057,467.3009,468.4217,26702.0
2023-02-07 09:40:00,481.0,481.0,479.4,479.51,13640.0,468.8018,468.8018,467.2424,467.3496,13640.0
2023-02-07 09:45:00,479.67,480.81,476.69,477.15,12140.0,467.5056,468.6167,464.6011,465.0495,12140.0
2023-02-07 09:50:00,477.0,477.13,475.5,476.31,12597.0,464.9033,465.03,463.4413,464.2308,12597.0
2023-02-07 09:55:00,476.26,476.64,474.65,475.47,15226.0,464.182,464.5524,462.6129,463.4121,15226.0
2023-02-07 10:00:00,475.48,476.34,475.08,475.7,9473.0,463.4218,464.26,463.032,463.6362,9473.0
2023-02-07 10:05:00,475.59,476.83,475.17,475.71,15679.0,463.529,464.7376,463.1197,463.646,15679.0
2023-02-07 10:10:00,476.02,476.03,472.55,472.55,10941.0,463.9481,463.9579,460.5661,460.5661,10941.0
2023-02-07 10:15:00,472.74,473.5,472.14,472.91,11884.0,460.7513,461.492,460.1665,460.917,11884.0
2023-02-07 10:20:00,472.6,473.87,472.47,472.86,16751.0,460.6149,461.8527,460.4882,460.8683,16751.0
2023-02-07 10:25:00,472.83,474.81,472.82,473.59,6345.0,460.839,462.7688,460.8293,461.5798,6345.0
2023-02-07 10:30:00,473.25,475.0,472.71,474.74,8814.0,461.2484,462.954,460.7221,462.7006,8814.0
2023-02-07 10:35:00,474.36,475.08,473.68,474.95,11312.0,462.3302,463.032,461.6675,462.9053,11312.0
2023-02-07 10:40:00,474.4,475.13,473.92,473.92,16963.0,462.3692,463.0807,461.9014,461.9014,16963.0
2023-02-07 10:45:00,473.51,473.77,472.08,472.83,7219.0,461.5018,461.7552,460.1081,460.839,7219.0
2023-02-07 10:50:00,472.84,473.85,472.76,473.85,3100.0,460.8488,461.8332,460.7708,461.8332,3100.0
2023-02-07 10:55:00,473.82,474.31,473.18,473.4,5799.0,461.8039,462.2815,461.1802,461.3946,5799.0
2023-02-07 11:00:00,473.49,474.55,473.48,473.91,5939.0,461.4823,462.5154,461.4725,461.8916,5939.0
2023-02-07 11:05:00,473.89,475.18,473.88,474.88,14693.0,461.8722,463.1294,461.8624,462.837,14693.0
2023-02-07 11:10:00,474.32,475.25,474.09,474.26,14002.0,462.2912,463.1977,462.0671,462.2328,14002.0
2023-02-07 11:15:00,474.36,474.66,473.36,473.73,6809.0,462.3302,462.6226,461.3556,461.7162,6809.0
2023-02-07 11:20:00,473.75,474.5,473.34,473.8,7279.0,461.7357,462.4667,461.3361,461.7844,7279.0
2023-02-07 11:25:00,473.8,475.0,473.5,475.0,3787.0,461.7844,462.954,461.492,462.954,3787.0
2023-02-07 11:30:00,474.93,475.37,474.39,474.39,3567.0,462.8858,463.3146,462.3595,462.3595,3567.0
2023-02-07 11:35:00,474.37,474.63,474.05,474.57,2161.0,462.34,462.5934,462.0281,462.5349,2161.0
2023-02-07 11:40:00,474.48,474.89,474.4,474.45,1107.0,462.4472,462.8468,462.3692,462.4179,1107.0
2023-02-07 11:45:00,474.34,475.2,474.34,474.73,6257.0,462.3107,463.1489,462.3107,462.6908,6257.0
2023-02-07 11:50:00,474.25,474.72,474.24,474.54,2701.0,462.223,462.6811,462.2133,462.5057,2701.0
2023-02-07 11:55:00,474.6,474.6,473.4,473.71,6200.0,462.5641,462.5641,461.3946,461.6967,6200.0
2023-02-07 12:00:00,473.99,474.01,473.26,473.67,4175.0,461.9696,461.9891,461.2581,461.6577,4175.0
2023-02-07 12:05:00,473.49,473.61,472.81,472.9,2565.0,461.4823,461.5993,460.8195,460.9073,2565.0
2023-02-07 12:10:00,472.92,473.22,472.47,472.63,2706.0,460.9268,461.2191,460.4882,460.6441,2706.0
2023-02-07 12:15:00,472.91,473.17,472.3,472.69,5764.0,460.917,461.1704,460.3225,460.7026,5764.0
2023-02-07 12:20:00,472.66,473.35,472.46,472.7,5760.0,460.6733,461.3458,460.4784,460.7123,5760.0
2023-02-07 12:25:00,472.94,473.0,472.43,472.62,2905.0,460.9462,461.0047,460.4492,460.6344,2905.0
2023-02-07 12:30:00,472.61,472.72,472.21,472.72,6421.0,460.6246,460.7318,460.2348,460.7318,6421.0
2023-02-07 12:35:00,472.37,473.1,471.56,473.0,7637.0,460.3907,461.1022,459.6012,461.0047,7637.0
2023-02-07 12:40:00,472.81,474.5,472.81,474.44,6761.0,460.8195,462.4667,460.8195,462.4082,6761.0
2023-02-07 12:45:00,474.75,476.8,474.75,476.05,18206.0,462.7103,464.7084,462.7103,463.9774,18206.0
2023-02-07 12:50:00,476.5,478.49,476.14,478.31,11582.0,464.416,466.3555,464.0651,466.1801,11582.0
2023-02-07 12:55:00,478.39,478.59,477.51,477.64,9851.0,466.258,466.453,465.4003,465.5271,9851.0
2023-02-07 13:00:00,477.67,478.39,476.63,477.31,11244.0,465.5563,466.258,464.5427,465.2054,11244.0
2023-02-07 13:05:00,476.9,477.49,476.63,477.37,2669.0,464.8058,465.3809,464.5427,465.2639,2669.0
2023-02-07 13:10:00,477.47,478.03,477.25,477.53,7389.0,465.3614,465.9072,465.1469,465.4198,7389.0
2023-02-07 13:15:00,477.75,477.75,476.0,476.45,7363.0,465.6343,465.6343,463.9286,464.3672,7363.0
2023-02-07 13:20:00,476.61,476.61,475.77,476.17,2217.0,464.5232,464.5232,463.7045,464.0943,2217.0
2023-02-07 13:25:00,476.34,476.35,474.67,474.82,4021.0,464.26,464.2698,462.6324,462.7786,4021.0
2023-02-07 13:30:00,474.71,474.71,472.95,473.09,9655.0,462.6714,462.6714,460.956,461.0924,9655.0
2023-02-07 13:35:00,473.32,474.23,472.95,474.13,2721.0,461.3166,462.2035,460.956,462.1061,2721.0
2023-02-07 13:40:00,474.08,474.72,473.55,473.55,1895.0,462.0573,462.6811,461.5408,461.5408,1895.0
2023-02-07 13:45:00,473.75,473.75,473.02,473.22,3013.0,461.7357,461.7357,461.0242,461.2191,3013.0
2023-02-07 13:50:00,473.2,473.53,472.84,473.15,5070.0,461.1996,461.5213,460.8488,461.1509,5070.0
2023-02-07 13:55:00,473.17,473.73,472.72,473.01,5278.0,461.1704,461.7162,460.7318,461.0145,5278.0
2023-02-07 14:00:00,473.0,473.7,473.0,473.7,2300.0,461.0047,461.687,461.0047,461.687,2300.0
2023-02-07 14:05:00,473.34,475.39,473.34,475.39,3614.0,461.3361,463.3341,461.3361,463.3341,3614.0
2023-02-07 14:10:00,475.03,475.89,474.84,475.43,3537.0,462.9832,463.8214,462.7981,463.3731,3537.0
2023-02-07 14:15:00,475.79,476.21,475.43,476.21,3012.0,463.724,464.1333,463.3731,464.1333,3012.0
2023-02-07 14:20:00,476.24,476.41,475.91,476.38,5421.0,464.1626,464.3282,463.8409,464.299,5421.0
2023-02-07 14:25:00,476.43,476.67,476.09,476.15,3354.0,464.3477,464.5817,464.0164,464.0748,3354.0
2023-02-07 14:30:00,476.15,477.04,476.06,477.04,6061.0,464.0748,464.9423,463.9871,464.9423,6061.0
2023-02-07 14:35:00,476.83,477.48,476.82,477.15,4568.0,464.7376,465.3711,464.7278,465.0495,4568.0
2023-02-07 14:40:00,477.14,477.61,477.14,477.43,3711.0,465.0397,465.4978,465.0397,465.3224,3711.0
2023-02-07 14:45:00,477.27,477.81,477.27,477.58,7754.0,465.1664,465.6927,465.1664,465.4686,7754.0
2023-02-07 14:50:00,477.57,477.83,477.3,477.75,5551.0,465.4588,465.7122,465.1957,465.6343,5551.0
2023-02-07 14:55:00,477.9,478.34,477.89,478.23,8508.0,465.7805,466.2093,465.7707,466.1021,8508.0
2023-02-07 15:00:00,478.37,479.09,478.34,478.51,7499.0,466.2385,466.9403,466.2093,466.375,7499.0
2023-02-07 15:05:00,478.66,478.66,477.99,478.0,7735.0,466.5212,466.5212,465.8682,465.8779,7735.0
2023-02-07 15:10:00,478.04,478.4,477.7,478.3,12586.0,465.9169,466.2678,465.5855,466.1703,12586.0
2023-02-07 15:15:00,478.29,479.89,478.24,479.59,7482.0,466.1606,467.72,466.1118,467.4276,7482.0
2023-02-07 15:20:00,479.81,479.89,479.44,479.49,2057.0,467.642,467.72,467.2814,467.3301,2057.0
2023-02-07 15:25:00,479.49,479.5,479.02,479.39,5576.0,467.3301,467.3399,466.8721,467.2327,5576.0
2023-02-07 15:30:00,479.39,479.78,478.93,479.11,8964.0,467.2327,467.6128,466.7843,466.9598,8964.0
2023-02-07 15:35:00,479.26,480.58,478.61,480.39,12403.0,467.106,468.3925,466.4725,468.2073,12403.0
2023-02-07 15:40:00,480.3,480.6,479.86,480.33,20319.0,468.1196,468.412,467.6908,468.1488,20319.0
2023-02-07 15:45:00,480.25,481.11,480.07,480.91,14674.0,468.0709,468.9091,467.8954,468.7141,14674.0
2023-02-07 15:50:00,481.07,481.74,480.84,481.01,14506.0,468.8701,469.5231,468.6459,468.8116,14506.0
2023-02-07 15:55:00,480.97,481.46,480.57,481.14,38311.0,468.7726,469.2502,468.3827,468.9383,38311.0
2023-02-08 09:30:00,482.35,490.46,482.35,489.06,23184.0,470.1176,478.0219,470.1176,476.6574,23184.0
2023-02-08 09:35:00,489.0,489.33,487.21,487.91,8706.0,476.599,476.9206,474.8544,475.5366,8706.0
2023-02-08 09:40:00,487.74,488.21,485.78,486.57,13242.0,475.3709,475.829,473.4606,474.2306,13242.0
2023-02-08 09:45:00,486.31,489.08,485.7,488.75,20046.0,473.9772,476.6769,473.3826,476.3553,20046.0
2023-02-08 09:50:00,489.07,490.0,487.27,488.52,60846.0,476.6672,477.5736,474.9128,476.1311,60846.0
2023-02-08 09:55:00,488.52,490.0,488.48,489.46,22287.0,476.1311,477.5736,476.0921,477.0473,22287.0
2023-02-08 10:00:00,489.34,490.94,489.34,490.23,7399.0,476.9303,478.4898,476.9303,477.7978,7399.0
2023-02-08 10:05:00,490.5,490.5,488.22,488.59,8195.0,478.0609,478.0609,475.8387,476.1994,8195.0
2023-02-08 10:10:00,487.9,489.56,487.9,489.56,5710.0,475.5269,477.1448,475.5269,477.1448,5710.0
2023-02-08 10:15:00,489.56,491.05,489.52,490.73,6770.0,477.1448,478.597,477.1058,478.2851,6770.0
2023-02-08 10:20:00,490.84,490.84,489.44,490.45,7006.0,478.3923,478.3923,477.0278,478.0122,7006.0
2023-02-08 10:25:00,490.31,491.06,490.01,491.06,3486.0,477.8757,478.6067,477.5833,478.6067,3486.0
2023-02-08 10:30:00,491.06,491.81,490.48,490.98,5623.0,478.6067,479.3377,478.0414,478.5287,5623.0
2023-02-08 10:35:00,491.26,493.77,491.26,493.77,7886.0,478.8016,481.248,478.8016,481.248,7886.0
2023-02-08 10:40:00,493.7,493.7,492.33,492.68,8155.0,481.1798,481.1798,479.8445,480.1856,8155.0
2023-02-08 10:45:00,491.98,492.25,490.37,490.63,7713.0,479.5034,479.7665,477.9342,478.1876,7713.0
2023-02-08 10:50:00,491.22,492.55,491.22,492.21,6196.0,478.7627,480.0589,478.7627,479.7276,6196.0
2023-02-08 10:55:00,492.2,493.49,492.12,493.49,5451.0,479.7178,480.9751,479.6398,480.9751,5451.0
2023-02-08 11:00:00,493.49,493.79,492.22,492.95,7549.0,480.9751,481.2675,479.7373,480.4488,7549.0
2023-02-08 11:05:00,493.18,493.94,492.98,493.44,5133.0,480.673,481.4137,480.478,480.9264,5133.0
2023-02-08 11:10:00,493.47,493.81,493.05,493.74,9795.0,480.9556,481.287,480.5463,481.2188,9795.0
2023-02-08 11:15:00,493.98,494.27,493.57,493.88,4979.0,481.4527,481.7353,481.0531,481.3552,4979.0
2023-02-08 11:20:00,493.68,493.68,492.49,493.01,3724.0,481.1603,481.1603,480.0005,480.5073,3724.0
2023-02-08 11:25:00,493.02,493.03,490.7,490.84,5191.0,480.517,480.5268,478.2558,478.3923,5191.0
2023-02-08 11:30:00,490.6,491.49,490.2,491.34,5976.0,478.1584,479.0258,477.7685,478.8796,5976.0
2023-02-08 11:35:00,491.27,491.56,490.36,490.38,6132.0,478.8114,479.094,477.9245,477.944,6132.0
2023-02-08 11:40:00,490.84,490.88,490.0,490.76,3717.0,478.3923,478.4313,477.5736,478.3143,3717.0
2023-02-08 11:45:00,490.58,491.16,490.09,490.87,2808.0,478.1389,478.7042,477.6613,478.4215,2808.0
2023-02-08 11:50:00,490.93,491.81,490.71,491.45,8936.0,478.48,479.3377,478.2656,478.9868,8936.0
2023-02-08 11:55:00,491.42,493.26,491.42,492.6,2571.0,478.9576,480.7509,478.9576,480.1077,2571.0
2023-02-08 12:00:00,492.72,492.83,492.18,492.42,3939.0,480.2246,480.3318,479.6983,479.9322,3939.0
2023-02-08 12:05:00,492.4,493.15,491.65,492.17,5000.0,479.9127,480.6437,479.1818,479.6886,5000.0
2023-02-08 12:10:00,492.38,492.85,492.38,492.76,3450.0,479.8932,480.3513,479.8932,480.2636,3450.0
2023-02-08 12:15:00,492.64,492.64,491.63,492.06,8361.0,480.1467,480.1467,479.1623,479.5814,8361.0
2023-02-08 12:20:00,492.5,493.05,492.29,492.29,2774.0,480.0102,480.5463,479.8055,479.8055,2774.0
2023-02-08 12:25:00,491.97,492.03,491.3,491.81,3200.0,479.4936,479.5521,478.8406,479.3377,3200.0
2023-02-08 12:30:00,492.2,492.48,491.99,492.15,2901.0,479.7178,479.9907,479.5131,479.6691,2901.0
2023-02-08 12:35:00,492.06,492.76,491.96,492.16,2803.0,479.5814,480.2636,479.4839,479.6788,2803.0
2023-02-08 12:40:00,492.0,492.16,491.57,492.08,4400.0,479.5229,479.6788,479.1038,479.6009,4400.0
2023-02-08 12:45:00,492.14,492.43,491.76,492.27,2204.0,479.6593,479.942,479.289,479.786,2204.0
2023-02-08 12:50:00,492.29,492.73,491.87,491.87,5893.0,479.8055,480.2344,479.3962,479.3962,5893.0
2023-02-08 12:55:00,491.86,492.24,491.58,492.24,4751.0,479.3864,479.7568,479.1135,479.7568,4751.0
2023-02-08 13:00:00,492.51,492.51,491.67,491.88,2050.0,480.0199,480.0199,479.2013,479.4059,2050.0
2023-02-08 13:05:00,491.62,492.13,491.6,491.96,2744.0,479.1525,479.6496,479.133,479.4839,2744.0
2023-02-08 13:10:00,491.95,492.35,491.72,491.98,2901.0,479.4741,479.864,479.25,479.5034,2901.0
2023-02-08 13:15:00,492.25,493.39,492.19,493.39,6065.0,479.7665,480.8776,479.7081,480.8776,6065.0
2023-02-08 13:20:00,493.4,493.97,493.13,493.7,4442.0,480.8874,481.4429,480.6242,481.1798,4442.0
2023-02-08 13:25:00,493.62,494.46,493.39,493.49,5172.0,481.1018,481.9205,480.8776,480.9751,5172.0
2023-02-08 13:30:00,493.38,493.92,493.26,493.92,2605.0,480.8679,481.3942,480.7509,481.3942,2605.0
2023-02-08 13:35:00,493.53,494.15,493.31,493.84,4520.0,481.0141,481.6184,480.7997,481.3162,4520.0
2023-02-08 13:40:00,493.86,494.99,493.69,494.81,2783.0,481.3357,482.4371,481.17,482.2616,2783.0
2023-02-08 13:45:00,494.68,495.2,494.22,494.23,7683.0,482.1349,482.6417,481.6866,481.6963,7683.0
2023-02-08 13:50:00,493.99,494.01,492.59,492.84,7264.0,481.4624,481.4819,480.0979,480.3416,7264.0
2023-02-08 13:55:00,492.65,494.19,492.64,494.19,4329.0,480.1564,481.6573,480.1467,481.6573,4329.0
2023-02-08 14:00:00,493.68,493.76,493.19,493.65,3953.0,481.1603,481.2382,480.6827,481.131,3953.0
2023-02-08 14:05:00,493.66,493.66,493.12,493.64,3091.0,481.1408,481.1408,480.6145,481.1213,3091.0
2023-02-08 14:10:00,493.84,494.32,493.67,493.77,1905.0,481.3162,481.784,481.1505,481.248,1905.0
2023-02-08 14:15:00,493.59,493.66,493.09,493.34,2470.0,481.0726,481.1408,480.5852,480.8289,2470.0
2023-02-08 14:20:00,493.55,494.3,493.28,493.87,16694.0,481.0336,481.7646,480.7704,481.3455,16694.0
2023-02-08 14:25:00,493.61,493.73,492.54,492.54,3846.0,481.0921,481.209,480.0492,480.0492,3846.0
2023-02-08 14:30:00,492.58,493.2,492.58,492.95,2796.0,480.0882,480.6924,480.0882,480.4488,2796.0
2023-02-08 14:35:00,492.97,493.12,492.81,492.88,2200.0,480.4683,480.6145,480.3123,480.3806,2200.0
2023-02-08 14:40:00,492.87,492.87,491.81,492.27,7149.0,480.3708,480.3708,479.3377,479.786,7149.0
2023-02-08 14:45:00,492.27,492.27,491.86,492.0,2152.0,479.786,479.786,479.3864,479.5229,2152.0
2023-02-08 14:50:00,492.14,492.58,492.02,492.58,3851.0,479.6593,480.0882,479.5424,480.0882,3851.0
2023-02-08 14:55:00,492.34,493.16,492.34,493.16,3551.0,479.8543,480.6535,479.8543,480.6535,3551.0
2023-02-08 15:00:00,492.95,492.95,492.4,492.4,2700.0,480.4488,480.4488,479.9127,479.9127,2700.0
2023-02-08 15:05:00,492.63,494.02,492.63,493.69,7064.0,480.1369,481.4917,480.1369,481.17,7064.0
2023-02-08 15:10:00,493.56,493.65,493.11,493.5,4934.0,481.0433,481.131,480.6047,480.9848,4934.0
2023-02-08 15:15:00,493.53,493.77,492.45,492.72,9300.0,481.0141,481.248,479.9615,480.2246,9300.0
2023-02-08 15:20:00,492.7,493.92,492.67,493.73,6415.0,480.2051,481.3942,480.1759,481.209,6415.0
2023-02-08 15:25:00,493.74,494.05,493.24,494.05,10433.0,481.2188,481.5209,480.7314,481.5209,10433.0
2023-02-08 15:30:00,494.05,494.5,493.66,493.66,10645.0,481.5209,481.9595,481.1408,481.1408,10645.0
2023-02-08 15:35:00,493.57,493.9,493.15,493.51,11969.0,481.0531,481.3747,480.6437,480.9946,11969.0
2023-02-08 15:40:00,493.31,493.31,492.82,493.06,7656.0,480.7997,480.7997,480.3221,480.556,7656.0
2023-02-08 15:45:00,492.79,492.82,492.1,492.72,16617.0,480.2928,480.3221,479.6203,480.2246,16617.0
2023-02-08 15:50:00,492.66,494.24,492.39,493.72,29208.0,480.1661,481.7061,479.903,481.1993,29208.0
2023-02-08 15:55:00,493.8,494.6,493.79,493.94,46148.0,481.2772,482.0569,481.2675,481.4137,46148.0
2023-02-09 09:30:00,494.59,496.04,493.5,494.43,11034.0,482.0472,483.4604,480.9848,481.8913,11034.0
2023-02-09 09:35:00,494.43,494.78,491.97,491.97,2896.0,481.8913,482.2324,479.4936,479.4936,2896.0
2023-02-09 09:40:00,491.43,492.18,490.09,491.2,4830.0,478.9673,479.6983,477.6613,478.7432,4830.0
2023-02-09 09:45:00,490.75,490.8,487.82,489.8,4914.0,478.3046,478.3533,475.4489,477.3787,4914.0
2023-02-09 09:50:00,489.55,492.19,489.05,491.81,4442.0,477.135,479.7081,476.6477,479.3377,4442.0
2023-02-09 09:55:00,491.77,491.93,490.96,491.03,3611.0,479.2987,479.4547,478.5093,478.5775,3611.0
2023-02-09 10:00:00,491.41,493.14,490.89,492.85,4235.0,478.9478,480.634,478.441,480.3513,4235.0
2023-02-09 10:05:00,493.68,493.68,491.69,491.69,16391.0,481.1603,481.1603,479.2207,479.2207,16391.0
2023-02-09 10:10:00,491.7,491.7,488.57,490.06,3864.0,479.2305,479.2305,476.1799,477.6321,3864.0
2023-02-09 10:15:00,490.29,491.01,490.18,490.73,3481.0,477.8562,478.558,477.749,478.2851,3481.0
2023-02-09 10:20:00,490.77,492.28,490.77,491.79,5999.0,478.3241,479.7958,478.3241,479.3182,5999.0
2023-02-09 10:25:00,491.92,492.24,491.3,492.1,4647.0,479.4449,479.7568,478.8406,479.6203,4647.0
2023-02-09 10:30:00,492.27,492.96,491.75,492.24,5529.0,479.786,480.4585,479.2792,479.7568,5529.0
2023-02-09 10:35:00,492.3,493.33,492.27,493.2,4404.0,479.8153,480.8192,479.786,480.6924,4404.0
2023-02-09 10:40:00,493.29,493.29,492.27,492.61,3055.0,480.7802,480.7802,479.786,480.1174,3055.0
2023-02-09 10:45:00,492.78,493.39,491.53,493.19,11570.0,480.2831,480.8776,479.0648,480.6827,11570.0
2023-02-09 10:50:00,493.29,493.29,492.66,492.84,3800.0,480.7802,480.7802,480.1661,480.3416,3800.0
2023-02-09 10:55:00,492.84,492.87,492.28,492.8,2386.0,480.3416,480.3708,479.7958,480.3026,2386.0
2023-02-09 11:00:00,492.79,492.82,491.92,492.27,4351.0,480.2928,480.3221,479.4449,479.786,4351.0
2023-02-09 11:05:00,492.26,492.88,491.93,492.0,4695.0,479.7763,480.3806,479.4547,479.5229,4695.0
2023-02-09 11:10:00,492.08,492.5,491.87,492.25,6607.0,479.6009,480.0102,479.3962,479.7665,6607.0
2023-02-09 11:15:00,492.39,492.39,491.86,492.03,5501.0,479.903,479.903,479.3864,479.5521,5501.0
2023-02-09 11:20:00,492.15,492.35,491.77,492.15,5815.0,479.6691,479.864,479.2987,479.6691,5815.0
2023-02-09 11:25:00,492.17,492.83,492.17,492.46,4390.0,479.6886,480.3318,479.6886,479.9712,4390.0
2023-02-09 11:30:00,492.29,493.06,492.23,492.48,4407.0,479.8055,480.556,479.747,479.9907,4407.0
2023-02-09 11:35:00,492.54,492.54,491.79,492.12,2011.0,480.0492,480.0492,479.3182,479.6398,2011.0
2023-02-09 11:40:00,492.09,492.51,492.01,492.13,1200.0,479.6106,480.0199,479.5326,479.6496,1200.0
2023-02-09 11:45:00,492.1,492.59,491.96,492.23,2675.0,479.6203,480.0979,479.4839,479.747,2675.0
2023-02-09 11:50:00,492.29,492.52,492.18,492.52,2480.0,479.8055,480.0297,479.6983,480.0297,2480.0
2023-02-09 11:55:00,492.43,493.26,492.1,492.83,7673.0,479.942,480.7509,479.6203,480.3318,7673.0
2023-02-09 12:00:00,492.83,492.86,492.54,492.86,2821.0,480.3318,480.3611,480.0492,480.3611,2821.0
2023-02-09 12:05:00,492.84,492.86,491.92,492.57,3962.0,480.3416,480.3611,479.4449,480.0784,3962.0
2023-02-09 12:10:00,492.65,492.65,491.96,492.13,3505.0,480.1564,480.1564,479.4839,479.6496,3505.0
2023-02-09 12:15:00,492.13,492.59,491.57,491.83,5491.0,479.6496,480.0979,479.1038,479.3572,5491.0
2023-02-09 12:20:00,491.97,493.05,491.92,492.75,5477.0,479.4936,480.5463,479.4449,480.2539,5477.0
2023-02-09 12:25:00,492.5,492.68,492.27,492.3,3307.0,480.0102,480.1856,479.786,479.8153,3307.0
2023-02-09 12:30:00,492.41,492.42,491.56,491.74,2987.0,479.9225,479.9322,479.094,479.2695,2987.0
2023-02-09 12:35:00,491.74,491.77,491.5,491.58,1305.0,479.2695,479.2987,479.0356,479.1135,1305.0
2023-02-09 12:40:00,491.57,492.28,491.57,492.28,2680.0,479.1038,479.7958,479.1038,479.7958,2680.0
2023-02-09 12:45:00,492.25,492.36,491.43,491.63,2332.0,479.7665,479.8738,478.9673,479.1623,2332.0
2023-02-09 12:50:00,491.55,491.55,490.79,491.04,2452.0,479.0843,479.0843,478.3436,478.5872,2452.0
2023-02-09 12:55:00,490.77,491.15,490.16,490.93,4324.0,478.3241,478.6944,477.7295,478.48,4324.0
2023-02-09 13:00:00,490.67,490.67,489.51,489.96,2742.0,478.2266,478.2266,477.096,477.5346,2742.0
2023-02-09 13:05:00,490.01,490.27,489.4,489.4,1973.0,477.5833,477.8368,476.9888,476.9888,1973.0
2023-02-09 13:10:00,489.37,490.07,489.36,489.86,3830.0,476.9596,477.6418,476.9498,477.4372,3830.0
2023-02-09 13:15:00,489.89,490.63,489.67,490.63,11711.0,477.4664,478.1876,477.252,478.1876,11711.0
2023-02-09 13:20:00,490.63,490.73,489.72,489.72,2100.0,478.1876,478.2851,477.3007,477.3007,2100.0
2023-02-09 13:25:00,490.02,490.4,489.71,490.15,2737.0,477.5931,477.9635,477.291,477.7198,2737.0
2023-02-09 13:30:00,489.92,490.56,489.71,490.37,2741.0,477.4956,478.1194,477.291,477.9342,2741.0
2023-02-09 13:35:00,490.24,490.4,489.82,489.99,3800.0,477.8075,477.9635,477.3982,477.5639,3800.0
2023-02-09 13:40:00,490.19,490.9,490.19,490.79,3535.0,477.7588,478.4508,477.7588,478.3436,3535.0
2023-02-09 13:45:00,490.59,491.18,490.41,491.0,3476.0,478.1486,478.7237,477.9732,478.5482,3476.0
2023-02-09 13:50:00,491.03,491.29,490.78,490.8,2405.0,478.5775,478.8309,478.3338,478.3533,2405.0
2023-02-09 13:55:00,490.98,491.03,490.42,490.93,3602.0,478.5287,478.5775,477.983,478.48,3602.0
2023-02-09 14:00:00,491.04,491.04,490.1,490.42,5052.0,478.5872,478.5872,477.6711,477.983,5052.0
2023-02-09 14:05:00,490.42,491.04,490.41,490.66,2800.0,477.983,478.5872,477.9732,478.2169,2800.0
2023-02-09 14:10:00,490.76,490.76,490.21,490.22,4420.0,478.3143,478.3143,477.7783,477.788,4420.0
2023-02-09 14:15:00,490.24,490.72,490.23,490.44,5824.0,477.8075,478.2753,477.7978,478.0024,5824.0
2023-02-09 14:20:00,490.34,491.01,490.34,491.01,3686.0,477.905,478.558,477.905,478.558,3686.0
2023-02-09 14:25:00,491.01,491.15,490.6,490.74,4287.0,478.558,478.6944,478.1584,478.2948,4287.0
2023-02-09 14:30:00,490.74,491.21,490.52,490.9,5250.0,478.2948,478.7529,478.0804,478.4508,5250.0
2023-02-09 14:35:00,490.75,491.07,490.55,490.86,3569.0,478.3046,478.6165,478.1097,478.4118,3569.0
2023-02-09 14:40:00,490.75,490.93,490.46,490.62,4979.0,478.3046,478.48,478.0219,478.1779,4979.0
2023-02-09 14:45:00,490.76,490.76,490.05,490.2,2900.0,478.3143,478.3143,477.6223,477.7685,2900.0
2023-02-09 14:50:00,490.07,490.41,489.86,490.37,4687.0,477.6418,477.9732,477.4372,477.9342,4687.0
2023-02-09 14:55:00,490.47,490.66,489.99,490.38,5865.0,478.0317,478.2169,477.5639,477.944,5865.0
2023-02-09 15:00:00,490.55,491.09,490.55,490.8,4297.0,478.1097,478.636,478.1097,478.3533,4297.0
2023-02-09 15:05:00,490.86,491.53,490.76,491.53,5740.0,478.4118,479.0648,478.3143,479.0648,5740.0
2023-02-09 15:10:00,491.54,491.57,490.78,490.79,5284.0,479.0745,479.1038,478.3338,478.3436,5284.0
2023-02-09 15:15:00,490.92,490.98,490.47,490.66,7097.0,478.4703,478.5287,478.0317,478.2169,7097.0
2023-02-09 15:20:00,490.53,491.03,490.48,490.9,3600.0,478.0902,478.5775,478.0414,478.4508,3600.0
2023-02-09 15:25:00,490.88,491.1,490.82,491.0,5984.0,478.4313,478.6457,478.3728,478.5482,5984.0
2023-02-09 15:30:00,490.99,491.06,490.13,491.06,13770.0,478.5385,478.6067,477.7003,478.6067,13770.0
2023-02-09 15:35:00,490.99,492.17,490.81,492.14,12238.0,478.5385,479.6886,478.3631,479.6593,12238.0
2023-02-09 15:40:00,492.19,492.21,491.58,491.9,15136.0,479.7081,479.7276,479.1135,479.4254,15136.0
2023-02-09 15:45:00,491.96,492.29,491.72,491.72,10091.0,479.4839,479.8055,479.25,479.25,10091.0
2023-02-09 15:50:00,491.69,492.13,491.57,491.58,17032.0,479.2207,479.6496,479.1038,479.1135,17032.0
2023-02-09 15:55:00,491.5,491.96,490.08,491.74,61686.0,479.0356,479.4839,477.6516,479.2695,61686.0
2023-02-10 09:30:00,493.07,495.66,493.07,494.56,11254.0,480.5657,483.0901,480.5657,482.018,11254.0
2023-02-10 09:35:00,494.57,496.86,494.26,496.56,9024.0,482.0277,484.2596,481.7256,483.9672,9024.0
2023-02-10 09:40:00,496.6,496.68,495.65,496.53,7474.0,484.0062,484.0842,483.0803,483.938,7474.0
2023-02-10 09:45:00,496.36,496.73,493.5,493.5,18268.0,483.7723,484.1329,480.9848,480.9848,18268.0
2023-02-10 09:50:00,493.9,496.54,493.9,494.96,2664.0,481.3747,483.9477,481.3747,482.4078,2664.0
2023-02-10 09:55:00,495.63,495.84,495.3,495.3,300.0,483.0608,483.2655,482.7392,482.7392,300.0
2023-02-10 10:00:00,494.71,495.72,494.09,494.31,1838.0,482.1642,483.1485,481.5599,481.7743,1838.0
2023-02-10 10:05:00,493.52,494.88,493.51,494.55,8820.0,481.0043,482.3298,480.9946,482.0082,8820.0
2023-02-10 10:10:00,495.1,495.33,494.12,494.21,5097.0,482.5443,482.7684,481.5891,481.6768,5097.0
2023-02-10 10:15:00,494.27,495.41,494.27,494.67,1305.0,481.7353,482.8464,481.7353,482.1252,1305.0
2023-02-10 10:20:00,494.69,494.69,494.27,494.27,700.0,482.1447,482.1447,481.7353,481.7353,700.0
2023-02-10 10:25:00,494.51,494.73,494.16,494.73,1581.0,481.9692,482.1836,481.6281,482.1836,1581.0
2023-02-10 10:30:00,494.7,495.38,494.69,495.07,1525.0,482.1544,482.8172,482.1447,482.515,1525.0
2023-02-10 10:35:00,495.13,496.41,495.07,496.41,1240.0,482.5735,483.821,482.515,483.821,1240.0
2023-02-10 10:40:00,496.06,496.33,495.36,495.93,3331.0,483.4799,483.7431,482.7977,483.3532,3331.0
2023-02-10 10:45:00,495.92,495.92,494.93,495.13,1512.0,483.3435,483.3435,482.3786,482.5735,1512.0
2023-02-10 10:50:00,494.9,495.01,494.69,495.01,1120.0,482.3493,482.4565,482.1447,482.4565,1120.0
2023-02-10 10:55:00,495.04,495.66,494.93,495.43,1429.0,482.4858,483.0901,482.3786,482.8659,1429.0
2023-02-10 11:00:00,496.04,496.82,495.83,496.45,2646.0,483.4604,484.2206,483.2558,483.86,2646.0
2023-02-10 11:05:00,496.31,496.64,496.31,496.64,914.0,483.7236,484.0452,483.7236,484.0452,914.0
2023-02-10 11:10:00,496.64,496.78,496.31,496.48,2801.0,484.0452,484.1817,483.7236,483.8893,2801.0
2023-02-10 11:15:00,496.65,496.65,495.68,496.22,4208.0,484.055,484.055,483.1096,483.6359,4208.0
2023-02-10 11:20:00,496.07,496.81,496.03,496.56,2771.0,483.4897,484.2109,483.4507,483.9672,2771.0
2023-02-10 11:25:00,496.55,496.59,495.98,496.25,2545.0,483.9575,483.9965,483.4019,483.6651,2545.0
2023-02-10 11:30:00,496.29,496.29,495.81,496.14,1100.0,483.7041,483.7041,483.2363,483.5579,1100.0
2023-02-10 11:35:00,496.17,497.23,496.17,496.9,2623.0,483.5871,484.6202,483.5871,484.2986,2623.0
2023-02-10 11:40:00,496.9,496.94,496.4,496.8,1059.0,484.2986,484.3376,483.8113,484.2012,1059.0
2023-02-10 11:45:00,496.96,496.99,496.51,496.86,4127.0,484.3571,484.3863,483.9185,484.2596,4127.0
2023-02-10 11:50:00,496.76,497.33,496.64,496.91,3379.0,484.1622,484.7177,484.0452,484.3084,3379.0
2023-02-10 11:55:00,496.93,497.26,496.86,497.1,2289.0,484.3279,484.6495,484.2596,484.4935,2289.0
2023-02-10 12:00:00,497.16,497.16,496.28,496.28,1105.0,484.552,484.552,483.6943,483.6943,1105.0
2023-02-10 12:05:00,496.33,496.76,496.33,496.42,1489.0,483.7431,484.1622,483.7431,483.8308,1489.0
2023-02-10 12:10:00,496.55,496.55,495.89,495.89,2214.0,483.9575,483.9575,483.3142,483.3142,2214.0
2023-02-10 12:15:00,496.0,496.54,495.89,496.54,3675.0,483.4214,483.9477,483.3142,483.9477,3675.0
2023-02-10 12:20:00,496.63,497.91,496.63,497.91,27546.0,484.0355,485.283,484.0355,485.283,27546.0
2023-02-10 12:25:00,497.8,498.05,497.09,497.24,12943.0,485.1758,485.4195,484.4838,484.63,12943.0
2023-02-10 12:30:00,497.34,498.26,497.34,498.0,8613.0,484.7275,485.6241,484.7275,485.3707,8613.0
2023-02-10 12:35:00,498.3,498.81,498.29,498.63,12259.0,485.6631,486.1602,485.6534,485.9847,12259.0
2023-02-10 12:40:00,498.37,498.42,498.07,498.07,2091.0,485.7313,485.7801,485.4389,485.4389,2091.0
2023-02-10 12:45:00,498.24,498.9,498.24,498.48,1809.0,485.6046,486.2479,485.6046,485.8385,1809.0
2023-02-10 12:50:00,498.67,498.67,498.18,498.2,1619.0,486.0237,486.0237,485.5462,485.5656,1619.0
2023-02-10 12:55:00,498.25,498.94,498.25,498.78,7801.0,485.6144,486.2869,485.6144,486.1309,7801.0
2023-02-10 13:00:00,498.79,499.2,498.25,499.2,5430.0,486.1407,486.5403,485.6144,486.5403,5430.0
2023-02-10 13:05:00,499.2,499.2,498.46,498.49,3197.0,486.5403,486.5403,485.8191,485.8483,3197.0
2023-02-10 13:10:00,498.58,498.71,498.48,498.68,1188.0,485.936,486.0627,485.8385,486.0335,1188.0
2023-02-10 13:15:00,498.76,498.86,498.36,498.61,1463.0,486.1114,486.2089,485.7216,485.9653,1463.0
2023-02-10 13:20:00,498.75,499.15,498.72,498.91,4905.0,486.1017,486.4916,486.0725,486.2576,4905.0
2023-02-10 13:25:00,498.75,498.91,498.58,498.7,2251.0,486.1017,486.2576,485.936,486.053,2251.0
2023-02-10 13:30:00,498.3,498.79,498.29,498.57,650.0,485.6631,486.1407,485.6534,485.9263,650.0
2023-02-10 13:35:00,498.46,498.92,498.46,498.92,7496.0,485.8191,486.2674,485.8191,486.2674,7496.0
2023-02-10 13:40:00,499.0,499.3,498.83,498.98,7769.0,486.3454,486.6378,486.1797,486.3259,7769.0
2023-02-10 13:45:00,498.98,499.94,498.98,499.7,9580.0,486.3259,487.2615,486.3259,487.0276,9580.0
2023-02-10 13:50:00,499.75,500.01,498.99,498.99,8446.0,487.0763,487.3297,486.3356,486.3356,8446.0
2023-02-10 13:55:00,499.4,499.4,499.07,499.27,1384.0,486.7352,486.7352,486.4136,486.6085,1384.0
2023-02-10 14:00:00,499.41,499.99,499.32,499.74,5174.0,486.745,487.3103,486.6572,487.0666,5174.0
2023-02-10 14:05:00,499.75,500.4,499.75,499.85,16156.0,487.0763,487.7099,487.0763,487.1738,16156.0
2023-02-10 14:10:00,499.86,500.11,499.64,499.73,3218.0,487.1836,487.4272,486.9691,487.0568,3218.0
2023-02-10 14:15:00,499.85,500.0,499.61,499.76,3220.0,487.1738,487.32,486.9399,487.0861,3220.0
2023-02-10 14:20:00,499.89,500.07,499.2,499.23,6508.0,487.2128,487.3882,486.5403,486.5695,6508.0
2023-02-10 14:25:00,499.23,499.41,499.12,499.3,4561.0,486.5695,486.745,486.4623,486.6378,4561.0
2023-02-10 14:30:00,499.29,500.19,499.29,500.19,3003.0,486.628,487.5052,486.628,487.5052,3003.0
2023-02-10 14:35:00,500.1,500.19,499.59,499.86,4203.0,487.4175,487.5052,486.9204,487.1836,4203.0
2023-02-10 14:40:00,500.0,500.02,499.45,499.98,5802.0,487.32,487.3395,486.7839,487.3005,5802.0
2023-02-10 14:45:00,499.79,500.55,499.72,500.53,6029.0,487.1153,487.8561,487.0471,487.8366,6029.0
2023-02-10 14:50:00,500.4,500.82,500.25,500.82,4529.0,487.7099,488.1192,487.5637,488.1192,4529.0
2023-02-10 14:55:00,500.73,500.73,500.41,500.68,2805.0,488.0315,488.0315,487.7196,487.9828,2805.0
2023-02-10 15:00:00,500.67,500.8,499.98,500.41,12179.0,487.973,488.0997,487.3005,487.7196,12179.0
2023-02-10 15:05:00,500.42,500.99,500.0,500.63,9547.0,487.7294,488.2849,487.32,487.934,9547.0
2023-02-10 15:10:00,500.78,500.81,500.2,500.26,4012.0,488.0802,488.1095,487.5149,487.5734,4012.0
2023-02-10 15:15:00,500.29,500.87,500.09,500.86,8759.0,487.6026,488.1679,487.4077,488.1582,8759.0
2023-02-10 15:20:00,500.68,500.77,500.37,500.68,4806.0,487.9828,488.0705,487.6806,487.9828,4806.0
2023-02-10 15:25:00,500.67,501.06,500.62,500.82,7438.0,487.973,488.3531,487.9243,488.1192,7438.0
2023-02-10 15:30:00,500.85,501.06,500.69,501.05,9536.0,488.1484,488.3531,487.9925,488.3434,9536.0
2023-02-10 15:35:00,501.04,501.04,500.51,500.83,9696.0,488.3336,488.3336,487.8171,488.129,9696.0
2023-02-10 15:40:00,500.74,500.95,500.49,500.56,11463.0,488.0412,488.2459,487.7976,487.8658,11463.0
2023-02-10 15:45:00,500.58,500.68,500.0,500.07,6509.0,487.8853,487.9828,487.32,487.3882,6509.0
2023-02-10 15:50:00,499.99,500.07,498.97,499.02,17389.0,487.3103,487.3882,486.3161,486.3649,17389.0
2023-02-10 15:55:00,499.0,499.24,498.35,498.51,28868.0,486.3454,486.5793,485.7118,485.8678,28868.0
2023-02-13 09:30:00,498.99,504.31,498.59,502.25,11594.0,486.3356,491.5207,485.9458,489.5129,11594.0
2023-02-13 09:35:00,502.14,504.3,502.07,504.03,5309.0,489.4057,491.511,489.3375,491.2478,5309.0
2023-02-13 09:40:00,504.01,504.34,502.05,502.54,4351.0,491.2283,491.5499,489.318,489.7956,4351.0
2023-02-13 09:45:00,502.89,503.39,502.65,502.66,1660.0,490.1367,490.624,489.9028,489.9125,1660.0
2023-02-13 09:50:00,502.68,503.07,502.19,502.68,2446.0,489.932,490.3121,489.4545,489.932,2446.0
2023-02-13 09:55:00,502.73,503.43,502.19,502.2,2203.0,489.9808,490.663,489.4545,489.4642,2203.0
2023-02-13 10:00:00,502.52,502.99,502.27,502.99,1664.0,489.7761,490.2342,489.5324,490.2342,1664.0
2023-02-13 10:05:00,503.53,504.58,503.4,504.58,1900.0,490.7605,491.7839,490.6338,491.7839,1900.0
2023-02-13 10:10:00,504.59,505.06,503.72,504.5,2093.0,491.7936,492.2517,490.9457,491.7059,2093.0
2023-02-13 10:15:00,504.3,505.28,503.99,504.0,11800.0,491.511,492.4661,491.2088,491.2186,11800.0
2023-02-13 10:20:00,503.64,503.99,503.11,503.39,1912.0,490.8677,491.2088,490.3511,490.624,1912.0
2023-02-13 10:25:00,503.72,504.0,503.16,503.26,1317.0,490.9457,491.2186,490.3999,490.4973,1317.0
2023-02-13 10:30:00,503.19,503.69,502.61,502.61,4288.0,490.4291,490.9164,489.8638,489.8638,4288.0
2023-02-13 10:35:00,502.87,503.53,502.86,503.13,2500.0,490.1172,490.7605,490.1075,490.3706,2500.0
2023-02-13 10:40:00,503.0,503.56,503.0,503.55,802.0,490.2439,490.7897,490.2439,490.78,802.0
2023-02-13 10:45:00,503.61,503.61,502.83,503.21,1503.0,490.8385,490.8385,490.0782,490.4486,1503.0
2023-02-13 10:50:00,503.1,503.13,502.32,503.13,4475.0,490.3414,490.3706,489.5812,490.3706,4475.0
2023-02-13 10:55:00,502.82,502.87,501.72,501.76,3066.0,490.0685,490.1172,488.9964,489.0354,3066.0
2023-02-13 11:00:00,501.84,501.94,501.09,501.09,4894.0,489.1133,489.2108,488.3824,488.3824,4894.0
2023-02-13 11:05:00,501.0,501.36,500.85,500.96,1466.0,488.2946,488.6455,488.1484,488.2557,1466.0
2023-02-13 11:10:00,501.17,501.3,499.97,500.58,6413.0,488.4603,488.587,487.2908,487.8853,6413.0
2023-02-13 11:15:00,500.41,500.46,499.2,499.21,3080.0,487.7196,487.7683,486.5403,486.55,3080.0
2023-02-13 11:20:00,499.2,499.78,499.2,499.78,2875.0,486.5403,487.1056,486.5403,487.1056,2875.0
2023-02-13 11:25:00,499.98,500.21,499.31,499.31,3137.0,487.3005,487.5247,486.6475,486.6475,3137.0
2023-02-13 11:30:00,499.32,499.32,498.39,498.72,2840.0,486.6572,486.6572,485.7508,486.0725,2840.0
2023-02-13 11:35:00,498.73,499.14,498.39,498.71,3401.0,486.0822,486.4818,485.7508,486.0627,3401.0
2023-02-13 11:40:00,498.78,498.79,497.95,498.04,3679.0,486.1309,486.1407,485.322,485.4097,3679.0
2023-02-13 11:45:00,498.23,499.26,498.07,499.26,1500.0,485.5949,486.5988,485.4389,486.5988,1500.0
2023-02-13 11:50:00,499.24,499.46,498.68,498.75,2101.0,486.5793,486.7937,486.0335,486.1017,2101.0
2023-02-13 11:55:00,498.57,499.33,498.57,499.3,4603.0,485.9263,486.667,485.9263,486.6378,4603.0
2023-02-13 12:00:00,499.16,499.55,499.15,499.54,805.0,486.5013,486.8814,486.4916,486.8717,805.0
2023-02-13 12:05:00,499.17,499.5,499.07,499.21,1800.0,486.5111,486.8327,486.4136,486.55,1800.0
2023-02-13 12:10:00,499.09,499.15,498.4,498.58,1500.0,486.4331,486.4916,485.7606,485.936,1500.0
2023-02-13 12:15:00,498.7,498.89,498.5,498.81,1900.0,486.053,486.2382,485.858,486.1602,1900.0
2023-02-13 12:20:00,498.87,499.11,498.74,499.11,600.0,486.2187,486.4526,486.092,486.4526,600.0
2023-02-13 12:25:00,499.17,499.47,499.17,499.47,2009.0,486.5111,486.8034,486.5111,486.8034,2009.0
2023-02-13 12:30:00,499.39,499.4,499.07,499.26,1900.0,486.7255,486.7352,486.4136,486.5988,1900.0
2023-02-13 12:35:00,499.26,499.93,498.83,499.39,4645.0,486.5988,487.2518,486.1797,486.7255,4645.0
2023-02-13 12:40:00,499.52,499.8,499.32,499.33,1898.0,486.8522,487.1251,486.6572,486.667,1898.0
2023-02-13 12:45:00,499.4,499.7,499.4,499.46,700.0,486.7352,487.0276,486.7352,486.7937,700.0
2023-02-13 12:50:00,499.46,499.46,499.07,499.07,745.0,486.7937,486.7937,486.4136,486.4136,745.0
2023-02-13 12:55:00,499.1,499.64,499.06,499.61,1402.0,486.4428,486.9691,486.4038,486.9399,1402.0
2023-02-13 13:00:00,499.42,499.65,499.39,499.65,708.0,486.7547,486.9789,486.7255,486.9789,708.0
2023-02-13 13:05:00,499.37,499.74,499.36,499.74,500.0,486.706,487.0666,486.6962,487.0666,500.0
2023-02-13 13:10:00,499.79,500.14,499.74,500.14,1050.0,487.1153,487.4565,487.0666,487.4565,1050.0
2023-02-13 13:15:00,499.98,500.3,499.97,500.3,417.0,487.3005,487.6124,487.2908,487.6124,417.0
2023-02-13 13:20:00,500.23,500.28,499.89,500.06,1300.0,487.5442,487.5929,487.2128,487.3785,1300.0
2023-02-13 13:25:00,500.1,500.1,499.83,499.83,636.0,487.4175,487.4175,487.1543,487.1543,636.0
2023-02-13 13:30:00,500.01,500.45,499.91,500.45,1544.0,487.3297,487.7586,487.2323,487.7586,1544.0
2023-02-13 13:35:00,500.29,500.7,500.18,500.37,2006.0,487.6026,488.0022,487.4954,487.6806,2006.0
2023-02-13 13:40:00,500.18,500.88,500.04,500.8,1700.0,487.4954,488.1777,487.359,488.0997,1700.0
2023-02-13 13:45:00,501.03,501.05,501.03,501.05,205.0,488.3239,488.3434,488.3239,488.3434,205.0
2023-02-13 13:50:00,501.08,501.91,500.95,501.8,5939.0,488.3726,489.1816,488.2459,489.0744,5939.0
2023-02-13 13:55:00,501.68,502.02,501.67,502.02,855.0,488.9574,489.2888,488.9477,489.2888,855.0
2023-02-13 14:00:00,502.11,502.17,501.87,502.06,1815.0,489.3765,489.435,489.1426,489.3278,1815.0
2023-02-13 14:05:00,502.19,502.19,501.58,501.61,3620.0,489.4545,489.4545,488.8599,488.8892,3620.0
2023-02-13 14:10:00,501.71,502.01,501.71,501.76,804.0,488.9866,489.279,488.9866,489.0354,804.0
2023-02-13 14:15:00,501.72,502.01,501.55,501.56,1508.0,488.9964,489.279,488.8307,488.8404,1508.0
2023-02-13 14:20:00,501.52,501.71,501.44,501.44,700.0,488.8015,488.9866,488.7235,488.7235,700.0
2023-02-13 14:25:00,501.13,501.24,500.67,500.67,2057.0,488.4213,488.5286,487.973,487.973,2057.0
2023-02-13 14:30:00,500.72,500.98,500.1,500.25,3812.0,488.0217,488.2751,487.4175,487.5637,3812.0
2023-02-13 14:35:00,500.41,500.79,500.36,500.5,1862.0,487.7196,488.09,487.6709,487.8073,1862.0
2023-02-13 14:40:00,500.26,500.26,499.35,499.71,3448.0,487.5734,487.5734,486.6865,487.0374,3448.0
2023-02-13 14:45:00,500.0,500.0,499.71,499.81,885.0,487.32,487.32,487.0374,487.1348,885.0
2023-02-13 14:50:00,499.71,500.34,499.71,500.28,2804.0,487.0374,487.6514,487.0374,487.5929,2804.0
2023-02-13 14:55:00,500.3,500.39,499.53,499.53,1961.0,487.6124,487.7001,486.8619,486.8619,1961.0
2023-02-13 15:00:00,499.54,500.04,499.46,499.88,3658.0,486.8717,487.359,486.7937,487.203,3658.0
2023-02-13 15:05:00,499.75,500.0,499.66,499.67,1801.0,487.0763,487.32,486.9886,486.9984,1801.0
2023-02-13 15:10:00,499.66,499.66,499.05,499.21,5728.0,486.9886,486.9886,486.3941,486.55,5728.0
2023-02-13 15:15:00,499.41,499.41,498.78,498.79,1690.0,486.745,486.745,486.1309,486.1407,1690.0
2023-02-13 15:20:00,498.81,499.41,498.81,499.21,1897.0,486.1602,486.745,486.1602,486.55,1897.0
2023-02-13 15:25:00,499.21,499.67,499.11,499.23,3519.0,486.55,486.9984,486.4526,486.5695,3519.0
2023-02-13 15:30:00,499.17,499.63,499.16,499.44,4305.0,486.5111,486.9594,486.5013,486.7742,4305.0
2023-02-13 15:35:00,499.27,499.81,499.27,499.75,5662.0,486.6085,487.1348,486.6085,487.0763,5662.0
2023-02-13 15:40:00,499.79,500.24,499.74,500.19,2149.0,487.1153,487.5539,487.0666,487.5052,2149.0
2023-02-13 15:45:00,500.07,500.4,499.86,500.4,5293.0,487.3882,487.7099,487.1836,487.7099,5293.0
2023-02-13 15:50:00,500.35,501.07,500.18,501.06,10267.0,487.6611,488.3629,487.4954,488.3531,10267.0
2023-02-13 15:55:00,501.04,502.05,500.96,501.76,18282.0,488.3336,489.318,488.2557,489.0354,18282.0
2023-02-14 09:30:00,503.07,503.07,501.04,501.21,7436.0,490.3121,490.3121,488.3336,488.4993,7436.0
2023-02-14 09:35:00,501.21,503.08,500.79,502.34,4020.0,488.4993,490.3219,488.09,489.6007,4020.0
2023-02-14 09:40:00,501.26,502.35,501.26,501.98,1300.0,488.548,489.6104,488.548,489.2498,1300.0
2023-02-14 09:45:00,502.3,504.86,501.81,504.86,2350.0,489.5617,492.0568,489.0841,492.0568,2350.0
2023-02-14 09:50:00,505.7,506.24,505.41,506.24,1507.0,492.8754,493.4018,492.5928,493.4018,1507.0
2023-02-14 09:55:00,507.19,507.2,505.97,505.98,3952.0,494.3277,494.3374,493.1386,493.1483,3952.0
2023-02-14 10:00:00,506.31,506.77,505.61,506.47,3178.0,493.47,493.9183,492.7877,493.6259,3178.0
2023-02-14 10:05:00,506.31,507.5,506.2,507.49,2619.0,493.47,494.6298,493.3628,494.6201,2619.0
2023-02-14 10:10:00,507.5,508.72,507.22,508.03,3738.0,494.6298,495.8189,494.3569,495.1464,3738.0
2023-02-14 10:15:00,507.94,507.95,506.73,506.73,3218.0,495.0586,495.0684,493.8793,493.8793,3218.0
2023-02-14 10:20:00,506.94,507.16,506.89,507.16,1500.0,494.084,494.2984,494.0353,494.2984,1500.0
2023-02-14 10:25:00,506.69,506.7,505.77,505.9,3144.0,493.8403,493.8501,492.9437,493.0704,3144.0
2023-02-14 10:30:00,505.89,506.41,505.83,506.15,1932.0,493.0606,493.5674,493.0022,493.314,1932.0
2023-02-14 10:35:00,505.78,505.88,504.4,505.15,2856.0,492.9534,493.0509,491.6084,492.3394,2856.0
2023-02-14 10:40:00,504.56,504.78,503.61,504.15,3063.0,491.7644,491.9788,490.8385,491.3648,3063.0
2023-02-14 10:45:00,503.95,505.15,503.5,505.15,2709.0,491.1698,492.3394,490.7312,492.3394,2709.0
2023-02-14 10:50:00,505.04,505.04,503.95,504.09,2156.0,492.2322,492.2322,491.1698,491.3063,2156.0
2023-02-14 10:55:00,504.2,504.86,503.73,504.11,3295.0,491.4135,492.0568,490.9554,491.3258,3295.0
2023-02-14 11:00:00,504.24,505.26,504.07,504.86,1902.0,491.4525,492.4466,491.2868,492.0568,1902.0
2023-02-14 11:05:00,505.25,505.56,504.71,504.72,2549.0,492.4369,492.739,491.9106,491.9203,2549.0
2023-02-14 11:10:00,504.72,504.82,504.16,504.44,1571.0,491.9203,492.0178,491.3745,491.6474,1571.0
2023-02-14 11:15:00,504.52,505.18,504.52,505.18,1200.0,491.7254,492.3686,491.7254,492.3686,1200.0
2023-02-14 11:20:00,505.26,505.26,504.79,504.98,1363.0,492.4466,492.4466,491.9885,492.1737,1363.0
2023-02-14 11:25:00,504.77,504.77,503.01,503.01,1803.0,491.969,491.969,490.2537,490.2537,1803.0
2023-02-14 11:30:00,502.27,502.27,501.0,501.0,1405.0,489.5324,489.5324,488.2946,488.2946,1405.0
2023-02-14 11:35:00,500.73,502.11,500.73,501.88,2516.0,488.0315,489.3765,488.0315,489.1523,2516.0
2023-02-14 11:40:00,501.77,502.14,500.95,501.47,1825.0,489.0451,489.4057,488.2459,488.7527,1825.0
2023-02-14 11:45:00,502.21,502.27,501.97,502.27,1200.0,489.474,489.5324,489.24,489.5324,1200.0
2023-02-14 11:50:00,502.39,502.39,500.86,500.91,3915.0,489.6494,489.6494,488.1582,488.2069,3915.0
2023-02-14 11:55:00,501.7,501.7,501.18,501.26,3116.0,488.9769,488.9769,488.4701,488.548,3116.0
2023-02-14 12:00:00,501.35,501.64,501.05,501.05,1600.0,488.6358,488.9184,488.3434,488.3434,1600.0
2023-02-14 12:05:00,501.01,501.63,500.64,501.63,3077.0,488.3044,488.9087,487.9438,488.9087,3077.0
2023-02-14 12:10:00,501.89,502.24,501.49,502.21,2337.0,489.1621,489.5032,488.7722,489.474,2337.0
2023-02-14 12:15:00,502.3,502.3,501.95,502.1,1300.0,489.5617,489.5617,489.2205,489.3667,1300.0
2023-02-14 12:20:00,502.44,502.93,501.96,501.96,4891.0,489.6981,490.1757,489.2303,489.2303,4891.0
2023-02-14 12:25:00,501.67,502.06,501.62,502.06,300.0,488.9477,489.3278,488.8989,489.3278,300.0
2023-02-14 12:30:00,502.11,502.57,501.95,502.31,2306.0,489.3765,489.8248,489.2205,489.5714,2306.0
2023-02-14 12:35:00,502.25,502.49,502.2,502.21,800.0,489.5129,489.7469,489.4642,489.474,800.0
2023-02-14 12:40:00,502.16,502.44,501.65,501.8,1616.0,489.4252,489.6981,488.9282,489.0744,1616.0
2023-02-14 12:45:00,501.88,502.45,501.8,502.4,2191.0,489.1523,489.7079,489.0744,489.6591,2191.0
2023-02-14 12:50:00,502.53,502.53,502.01,502.05,862.0,489.7858,489.7858,489.279,489.318,862.0
2023-02-14 12:55:00,501.94,502.12,501.65,502.06,1125.0,489.2108,489.3862,488.9282,489.3278,1125.0
2023-02-14 13:00:00,501.66,503.27,501.51,503.2,2703.0,488.9379,490.5071,488.7917,490.4388,2703.0
2023-02-14 13:05:00,502.92,503.04,502.53,502.62,1533.0,490.166,490.2829,489.7858,489.8736,1533.0
2023-02-14 13:10:00,502.78,503.65,502.51,503.48,1320.0,490.0295,490.8774,489.7663,490.7117,1320.0
2023-02-14 13:15:00,503.58,504.05,503.01,503.71,4824.0,490.8092,491.2673,490.2537,490.9359,4824.0
2023-02-14 13:20:00,503.75,503.75,503.25,503.25,400.0,490.9749,490.9749,490.4876,490.4876,400.0
2023-02-14 13:25:00,503.27,503.61,502.94,503.54,2615.0,490.5071,490.8385,490.1854,490.7702,2615.0
2023-02-14 13:30:00,503.5,503.72,503.24,503.62,950.0,490.7312,490.9457,490.4778,490.8482,950.0
2023-02-14 13:35:00,503.63,503.63,502.08,502.08,2247.0,490.8579,490.8579,489.3473,489.3473,2247.0
2023-02-14 13:40:00,502.29,502.29,501.58,501.58,1000.0,489.5519,489.5519,488.8599,488.8599,1000.0
2023-02-14 13:45:00,501.77,502.12,501.77,502.12,7424.0,489.0451,489.3862,489.0451,489.3862,7424.0
2023-02-14 13:50:00,501.97,502.22,501.96,502.18,1106.0,489.24,489.4837,489.2303,489.4447,1106.0
2023-02-14 13:55:00,502.1,502.49,501.79,501.88,2192.0,489.3667,489.7469,489.0646,489.1523,2192.0
2023-02-14 14:00:00,501.75,502.69,501.75,502.26,600.0,489.0256,489.9418,489.0256,489.5227,600.0
2023-02-14 14:05:00,501.97,501.97,501.05,501.6,3959.0,489.24,489.24,488.3434,488.8794,3959.0
2023-02-14 14:10:00,501.76,502.47,501.76,502.24,1111.0,489.0354,489.7274,489.0354,489.5032,1111.0
2023-02-14 14:15:00,502.17,502.46,502.16,502.32,1264.0,489.435,489.7176,489.4252,489.5812,1264.0
2023-02-14 14:20:00,502.47,502.56,501.78,501.82,2708.0,489.7274,489.8151,489.0549,489.0938,2708.0
2023-02-14 14:25:00,501.81,501.82,500.95,501.01,1467.0,489.0841,489.0938,488.2459,488.3044,1467.0
2023-02-14 14:30:00,500.96,502.03,500.95,502.03,3024.0,488.2557,489.2985,488.2459,489.2985,3024.0
2023-02-14 14:35:00,502.27,502.3,501.78,501.86,1609.0,489.5324,489.5617,489.0549,489.1328,1609.0
2023-02-14 14:40:00,501.85,502.64,501.8,502.24,1961.0,489.1231,489.8931,489.0744,489.5032,1961.0
2023-02-14 14:45:00,501.99,502.41,501.99,502.25,2720.0,489.2595,489.6689,489.2595,489.5129,2720.0
2023-02-14 14:50:00,502.3,502.3,501.78,502.21,3159.0,489.5617,489.5617,489.0549,489.474,3159.0
2023-02-14 14:55:00,502.51,502.51,502.27,502.4,400.0,489.7663,489.7663,489.5324,489.6591,400.0
2023-02-14 15:00:00,502.25,502.48,501.67,501.67,1927.0,489.5129,489.7371,488.9477,488.9477,1927.0
2023-02-14 15:05:00,501.92,501.92,501.62,501.74,600.0,489.1913,489.1913,488.8989,489.0159,600.0
2023-02-14 15:10:00,501.74,502.51,501.56,502.51,2720.0,489.0159,489.7663,488.8404,489.7663,2720.0
2023-02-14 15:15:00,502.64,502.71,501.93,502.19,2955.0,489.8931,489.9613,489.2011,489.4545,2955.0
2023-02-14 15:20:00,502.44,503.02,502.44,503.02,800.0,489.6981,490.2634,489.6981,490.2634,800.0
2023-02-14 15:25:00,502.9,502.96,502.51,502.6,2658.0,490.1465,490.2049,489.7663,489.8541,2658.0
2023-02-14 15:30:00,502.39,502.88,502.14,502.35,1740.0,489.6494,490.127,489.4057,489.6104,1740.0
2023-02-14 15:35:00,502.6,503.19,502.29,502.77,3400.0,489.8541,490.4291,489.5519,490.0198,3400.0
2023-02-14 15:40:00,502.77,503.33,502.71,502.96,4683.0,490.0198,490.5656,489.9613,490.2049,4683.0
2023-02-14 15:45:00,502.86,503.84,502.83,503.81,7219.0,490.1075,491.0626,490.0782,491.0334,7219.0
2023-02-14 15:50:00,503.61,503.83,503.19,503.52,9464.0,490.8385,491.0529,490.4291,490.7507,9464.0
2023-02-14 15:55:00,503.51,503.55,501.44,501.69,21479.0,490.741,490.78,488.7235,488.9671,21479.0
2023-02-15 09:30:00,496.68,500.05,496.68,497.93,12358.0,484.0842,487.3687,484.0842,485.3025,12358.0
2023-02-15 09:35:00,497.01,499.94,496.87,499.94,4126.0,484.4058,487.2615,484.2694,487.2615,4126.0
2023-02-15 09:40:00,500.27,501.88,500.26,500.67,3045.0,487.5832,489.1523,487.5734,487.973,3045.0
2023-02-15 09:45:00,500.41,500.47,497.98,498.69,3997.0,487.7196,487.7781,485.3512,486.0432,3997.0
2023-02-15 09:50:00,498.1,499.24,497.11,499.24,5878.0,485.4682,486.5793,484.5033,486.5793,5878.0
2023-02-15 09:55:00,499.24,499.75,498.89,499.37,1601.0,486.5793,487.0763,486.2382,486.706,1601.0
2023-02-15 10:00:00,499.13,501.45,498.8,501.24,7059.0,486.4721,488.7332,486.1504,488.5286,7059.0
2023-02-15 10:05:00,501.27,501.48,500.12,500.57,5003.0,488.5578,488.7625,487.437,487.8755,5003.0
2023-02-15 10:10:00,499.98,501.28,499.8,500.7,4343.0,487.3005,488.5675,487.1251,488.0022,4343.0
2023-02-15 10:15:00,501.07,501.07,500.28,500.28,3446.0,488.3629,488.3629,487.5929,487.5929,3446.0
2023-02-15 10:20:00,500.07,501.23,500.07,500.28,1512.0,487.3882,488.5188,487.3882,487.5929,1512.0
2023-02-15 10:25:00,500.71,501.27,500.71,501.27,796.0,488.012,488.5578,488.012,488.5578,796.0
2023-02-15 10:30:00,501.68,501.95,500.84,501.06,2804.0,488.9574,489.2205,488.1387,488.3531,2804.0
2023-02-15 10:35:00,501.05,501.05,499.99,500.38,1572.0,488.3434,488.3434,487.3103,487.6904,1572.0
2023-02-15 10:40:00,500.95,500.95,499.88,500.04,2745.0,488.2459,488.2459,487.203,487.359,2745.0
2023-02-15 10:45:00,500.16,500.5,499.87,500.28,2192.0,487.4759,487.8073,487.1933,487.5929,2192.0
2023-02-15 10:50:00,499.86,500.19,499.2,499.32,2448.0,487.1836,487.5052,486.5403,486.6572,2448.0
2023-02-15 10:55:00,499.32,499.76,498.99,499.39,2153.0,486.6572,487.0861,486.3356,486.7255,2153.0
2023-02-15 11:00:00,498.82,500.0,498.82,499.86,1659.0,486.1699,487.32,486.1699,487.1836,1659.0
2023-02-15 11:05:00,499.74,500.12,499.63,499.91,1523.0,487.0666,487.437,486.9594,487.2323,1523.0
2023-02-15 11:10:00,500.1,500.57,500.09,500.57,1247.0,487.4175,487.8755,487.4077,487.8755,1247.0
2023-02-15 11:15:00,500.56,500.66,500.0,500.29,1613.0,487.8658,487.9633,487.32,487.6026,1613.0
2023-02-15 11:20:00,500.21,500.38,499.87,500.02,1405.0,487.5247,487.6904,487.1933,487.3395,1405.0
2023-02-15 11:25:00,499.86,500.26,499.65,500.26,1965.0,487.1836,487.5734,486.9789,487.5734,1965.0
2023-02-15 11:30:00,499.83,499.83,498.44,498.77,4272.0,487.1543,487.1543,485.7996,486.1212,4272.0
2023-02-15 11:35:00,498.45,499.17,498.3,499.17,902.0,485.8093,486.5111,485.6631,486.5111,902.0
2023-02-15 11:40:00,498.93,499.47,498.39,498.95,2311.0,486.2771,486.8034,485.7508,486.2966,2311.0
2023-02-15 11:45:00,499.22,500.4,499.09,500.33,15048.0,486.5598,487.7099,486.4331,487.6416,15048.0
2023-02-15 11:50:00,500.26,500.26,499.72,499.73,3914.0,487.5734,487.5734,487.0471,487.0568,3914.0
2023-02-15 11:55:00,499.99,500.39,498.79,499.11,3905.0,487.3103,487.7001,486.1407,486.4526,3905.0
2023-02-15 12:00:00,499.09,499.5,498.71,498.75,2506.0,486.4331,486.8327,486.0627,486.1017,2506.0
2023-02-15 12:05:00,499.03,499.52,498.79,499.52,2399.0,486.3746,486.8522,486.1407,486.8522,2399.0
2023-02-15 12:10:00,499.15,499.39,498.42,498.6,4119.0,486.4916,486.7255,485.7801,485.9555,4119.0
2023-02-15 12:15:00,498.45,498.83,498.02,498.26,1695.0,485.8093,486.1797,485.3902,485.6241,1695.0
2023-02-15 12:20:00,498.12,498.88,498.12,498.2,2240.0,485.4877,486.2284,485.4877,485.5656,2240.0
2023-02-15 12:25:00,498.52,498.84,498.22,498.38,7574.0,485.8775,486.1894,485.5851,485.7411,7574.0
2023-02-15 12:30:00,498.0,498.11,497.84,497.9,2348.0,485.3707,485.4779,485.2148,485.2733,2348.0
2023-02-15 12:35:00,497.59,498.29,497.21,497.21,2002.0,484.9711,485.6534,484.6008,484.6008,2002.0
2023-02-15 12:40:00,497.71,498.29,497.6,497.65,934.0,485.0881,485.6534,484.9809,485.0296,934.0
2023-02-15 12:45:00,497.89,497.89,497.5,497.69,1990.0,485.2635,485.2635,484.8834,485.0686,1990.0
2023-02-15 12:50:00,497.52,497.99,497.36,497.86,2323.0,484.9029,485.361,484.747,485.2343,2323.0
2023-02-15 12:55:00,497.92,497.93,497.65,497.7,500.0,485.2928,485.3025,485.0296,485.0783,500.0
2023-02-15 13:00:00,497.93,497.93,497.74,497.74,300.0,485.3025,485.3025,485.1173,485.1173,300.0
2023-02-15 13:05:00,497.63,497.89,497.56,497.83,1935.0,485.0101,485.2635,484.9419,485.205,1935.0
2023-02-15 13:10:00,497.93,497.99,497.6,497.81,1535.0,485.3025,485.361,484.9809,485.1855,1535.0
2023-02-15 13:15:00,497.81,497.82,497.16,497.52,4447.0,485.1855,485.1953,484.552,484.9029,4447.0
2023-02-15 13:20:00,497.38,497.83,497.22,497.72,1606.0,484.7664,485.205,484.6105,485.0978,1606.0
2023-02-15 13:25:00,498.04,498.1,497.63,498.06,1353.0,485.4097,485.4682,485.0101,485.4292,1353.0
2023-02-15 13:30:00,498.45,498.48,497.95,498.35,2817.0,485.8093,485.8385,485.322,485.7118,2817.0
2023-02-15 13:35:00,498.27,498.6,498.07,498.1,2151.0,485.6339,485.9555,485.4389,485.4682,2151.0
2023-02-15 13:40:00,498.32,498.8,498.25,498.51,2512.0,485.6826,486.1504,485.6144,485.8678,2512.0
2023-02-15 13:45:00,498.57,498.9,498.54,498.54,900.0,485.9263,486.2479,485.897,485.897,900.0
2023-02-15 13:50:00,498.71,498.76,498.45,498.75,1315.0,486.0627,486.1114,485.8093,486.1017,1315.0
2023-02-15 13:55:00,498.79,498.8,498.55,498.8,907.0,486.1407,486.1504,485.9068,486.1504,907.0
2023-02-15 14:00:00,498.67,499.16,498.67,499.05,8176.0,486.0237,486.5013,486.0237,486.3941,8176.0
2023-02-15 14:05:00,499.1,499.23,498.85,499.1,1908.0,486.4428,486.5695,486.1992,486.4428,1908.0
2023-02-15 14:10:00,499.08,499.08,498.96,498.96,400.0,486.4233,486.4233,486.3064,486.3064,400.0
2023-02-15 14:15:00,499.2,499.34,499.02,499.14,2240.0,486.5403,486.6767,486.3649,486.4818,2240.0
2023-02-15 14:20:00,499.13,499.15,498.0,498.25,4157.0,486.4721,486.4916,485.3707,485.6144,4157.0
2023-02-15 14:25:00,498.05,498.2,497.24,497.24,3850.0,485.4195,485.5656,484.63,484.63,3850.0
2023-02-15 14:30:00,497.31,497.32,496.6,497.0,12376.0,484.6982,484.708,484.0062,484.3961,12376.0
2023-02-15 14:35:00,497.0,497.41,496.97,497.1,5801.0,484.3961,484.7957,484.3668,484.4935,5801.0
2023-02-15 14:40:00,497.1,497.5,496.84,497.02,4785.0,484.4935,484.8834,484.2401,484.4156,4785.0
2023-02-15 14:45:00,497.28,497.28,496.18,496.18,4394.0,484.669,484.669,483.5969,483.5969,4394.0
2023-02-15 14:50:00,496.31,496.54,496.21,496.39,4896.0,483.7236,483.9477,483.6261,483.8016,4896.0
2023-02-15 14:55:00,496.34,496.65,496.1,496.35,3034.0,483.7528,484.055,483.5189,483.7626,3034.0
2023-02-15 15:00:00,496.48,496.78,496.48,496.56,2949.0,483.8893,484.1817,483.8893,483.9672,2949.0
2023-02-15 15:05:00,496.66,497.36,496.66,497.26,1475.0,484.0647,484.747,484.0647,484.6495,1475.0
2023-02-15 15:10:00,497.14,497.31,497.1,497.25,1589.0,484.5325,484.6982,484.4935,484.6397,1589.0
2023-02-15 15:15:00,497.24,498.62,497.19,498.35,3990.0,484.63,485.975,484.5813,485.7118,3990.0
2023-02-15 15:20:00,498.25,498.55,497.18,497.2,21876.0,485.6144,485.9068,484.5715,484.591,21876.0
2023-02-15 15:25:00,497.21,498.29,497.18,497.73,3790.0,484.6008,485.6534,484.5715,485.1076,3790.0
2023-02-15 15:30:00,497.91,498.38,497.76,498.31,5170.0,485.283,485.7411,485.1368,485.6729,5170.0
2023-02-15 15:35:00,498.31,499.22,498.3,499.06,4088.0,485.6729,486.5598,485.6631,486.4038,4088.0
2023-02-15 15:40:00,499.06,499.36,498.84,498.93,5717.0,486.4038,486.6962,486.1894,486.2771,5717.0
2023-02-15 15:45:00,498.87,499.11,498.37,498.45,8836.0,486.2187,486.4526,485.7313,485.8093,8836.0
2023-02-15 15:50:00,498.45,498.64,497.5,497.55,16592.0,485.8093,485.9945,484.8834,484.9321,16592.0
2023-02-15 15:55:00,497.56,498.44,497.12,498.28,25065.0,484.9419,485.7996,484.513,485.6436,25065.0
2023-02-16 09:30:00,499.2,501.14,497.34,501.12,8347.0,486.5403,488.4311,484.7275,488.4116,8347.0
2023-02-16 09:35:00,499.81,503.68,499.31,503.52,5412.0,487.1348,490.9067,486.6475,490.7507,5412.0
2023-02-16 09:40:00,502.73,503.29,502.4,502.82,3671.0,489.9808,490.5266,489.6591,490.0685,3671.0
2023-02-16 09:45:00,502.92,503.78,501.66,502.22,5712.0,490.166,491.0041,488.9379,489.4837,5712.0
2023-02-16 09:50:00,502.2,503.74,501.83,502.45,6035.0,489.4642,490.9652,489.1036,489.7079,6035.0
2023-02-16 09:55:00,502.83,502.83,502.02,502.18,2097.0,490.0782,490.0782,489.2888,489.4447,2097.0
2023-02-16 10:00:00,502.19,504.51,501.71,504.14,6230.0,489.4545,491.7156,488.9866,491.355,6230.0
2023-02-16 10:05:00,504.22,504.29,503.62,504.04,2969.0,491.433,491.5012,490.8482,491.2575,2969.0
2023-02-16 10:10:00,504.33,504.98,504.1,504.89,1800.0,491.5402,492.1737,491.316,492.086,1800.0
2023-02-16 10:15:00,504.88,505.35,504.62,505.12,4976.0,492.0762,492.5343,491.8228,492.3102,4976.0
2023-02-16 10:20:00,505.14,505.71,504.87,505.12,2600.0,492.3297,492.8852,492.0665,492.3102,2600.0
2023-02-16 10:25:00,504.92,505.96,504.73,505.96,9412.0,492.1152,493.1289,491.93,493.1289,9412.0
2023-02-16 10:30:00,506.04,506.56,505.84,506.56,1571.0,493.2068,493.7136,493.0119,493.7136,1571.0
2023-02-16 10:35:00,506.68,507.4,506.63,507.31,3387.0,493.8306,494.5323,493.7819,494.4446,3387.0
2023-02-16 10:40:00,507.26,507.57,506.74,506.91,4143.0,494.3959,494.698,493.8891,494.0548,4143.0
2023-02-16 10:45:00,506.9,507.1,506.49,506.62,2815.0,494.045,494.2399,493.6454,493.7721,2815.0
2023-02-16 10:50:00,506.61,507.32,506.52,507.0,2929.0,493.7624,494.4544,493.6747,494.1425,2929.0
2023-02-16 10:55:00,506.74,507.32,505.98,506.91,2736.0,493.8891,494.4544,493.1483,494.0548,2736.0
2023-02-16 11:00:00,506.87,507.32,506.73,507.29,1917.0,494.0158,494.4544,493.8793,494.4251,1917.0
2023-02-16 11:05:00,507.55,507.88,507.14,507.14,2509.0,494.6785,495.0002,494.2789,494.2789,2509.0
2023-02-16 11:10:00,507.2,508.55,507.08,508.39,4564.0,494.3374,495.6532,494.2205,495.4972,4564.0
2023-02-16 11:15:00,508.38,508.41,507.77,507.8,3885.0,495.4875,495.5167,494.893,494.9222,3885.0
2023-02-16 11:20:00,507.96,508.39,507.47,508.08,3573.0,495.0781,495.4972,494.6006,495.1951,3573.0
2023-02-16 11:25:00,508.29,508.71,508.19,508.69,1600.0,495.3998,495.8091,495.3023,495.7896,1600.0
2023-02-16 11:30:00,508.79,508.95,508.61,508.68,3222.0,495.8871,496.043,495.7117,495.7799,3222.0
2023-02-16 11:35:00,508.99,508.99,508.39,508.4,2810.0,496.082,496.082,495.4972,495.507,2810.0
2023-02-16 11:40:00,508.49,508.64,508.09,508.38,4455.0,495.5947,495.7409,495.2048,495.4875,4455.0
2023-02-16 11:45:00,508.6,509.19,508.59,509.14,6894.0,495.7019,496.2769,495.6922,496.2282,6894.0
2023-02-16 11:50:00,509.1,509.85,509.1,509.78,3008.0,496.1892,496.9202,496.1892,496.852,3008.0
2023-02-16 11:55:00,509.83,510.42,509.73,510.13,3561.0,496.9007,497.4758,496.8032,497.1931,3561.0
2023-02-16 12:00:00,510.15,510.51,509.81,509.85,5870.0,497.2126,497.5635,496.8812,496.9202,5870.0
2023-02-16 12:05:00,509.81,510.09,509.67,509.89,1596.0,496.8812,497.1541,496.7448,496.9592,1596.0
2023-02-16 12:10:00,510.19,510.47,509.94,510.26,2672.0,497.2516,497.5245,497.0079,497.3198,2672.0
2023-02-16 12:15:00,510.39,510.79,510.15,510.15,3416.0,497.4465,497.8364,497.2126,497.2126,3416.0
2023-02-16 12:20:00,510.18,511.09,510.17,510.63,2215.0,497.2418,498.1288,497.2321,497.6804,2215.0
2023-02-16 12:25:00,510.71,510.77,510.47,510.47,1901.0,497.7584,497.8169,497.5245,497.5245,1901.0
2023-02-16 12:30:00,510.7,510.73,510.15,510.73,1600.0,497.7486,497.7779,497.2126,497.7779,1600.0
2023-02-16 12:35:00,510.76,510.79,510.68,510.77,1500.0,497.8071,497.8364,497.7292,497.8169,1500.0
2023-02-16 12:40:00,510.65,510.73,509.38,509.4,7155.0,497.6999,497.7779,496.4621,496.4816,7155.0
2023-02-16 12:45:00,509.75,510.27,509.65,510.05,805.0,496.8227,497.3296,496.7253,497.1151,805.0
2023-02-16 12:50:00,510.11,510.11,508.8,508.89,3328.0,497.1736,497.1736,495.8968,495.9846,3328.0
2023-02-16 12:55:00,508.86,509.27,508.68,508.85,1214.0,495.9553,496.3549,495.7799,495.9456,1214.0
2023-02-16 13:00:00,508.91,508.96,508.36,508.79,2938.0,496.004,496.0528,495.468,495.8871,2938.0
2023-02-16 13:05:00,508.77,509.42,508.77,509.4,1702.0,495.8676,496.5011,495.8676,496.4816,1702.0
2023-02-16 13:10:00,509.46,509.93,509.4,509.63,2592.0,496.5401,496.9982,496.4816,496.7058,2592.0
2023-02-16 13:15:00,509.72,510.2,509.69,509.8,1613.0,496.7935,497.2613,496.7643,496.8715,1613.0
2023-02-16 13:20:00,510.21,510.22,509.63,509.66,3000.0,497.2711,497.2808,496.7058,496.735,3000.0
2023-02-16 13:25:00,509.69,509.69,508.99,509.15,2758.0,496.7643,496.7643,496.082,496.238,2758.0
2023-02-16 13:30:00,509.15,509.19,508.38,508.75,4828.0,496.238,496.2769,495.4875,495.8481,4828.0
2023-02-16 13:35:00,508.84,508.93,508.29,508.29,4187.0,495.9358,496.0235,495.3998,495.3998,4187.0
2023-02-16 13:40:00,508.47,508.88,508.47,508.86,1480.0,495.5752,495.9748,495.5752,495.9553,1480.0
2023-02-16 13:45:00,508.88,509.09,508.71,508.92,1244.0,495.9748,496.1795,495.8091,496.0138,1244.0
2023-02-16 13:50:00,508.79,508.79,508.21,508.21,1978.0,495.8871,495.8871,495.3218,495.3218,1978.0
2023-02-16 13:55:00,508.21,508.61,508.05,508.5,2600.0,495.3218,495.7117,495.1659,495.6044,2600.0
2023-02-16 14:00:00,508.42,509.13,508.42,509.12,1188.0,495.5265,496.2185,495.5265,496.2087,1188.0
2023-02-16 14:05:00,509.32,509.44,509.1,509.14,1711.0,496.4036,496.5206,496.1892,496.2282,1711.0
2023-02-16 14:10:00,509.25,509.27,508.94,509.06,1186.0,496.3354,496.3549,496.0333,496.1502,1186.0
2023-02-16 14:15:00,509.21,509.63,509.21,509.57,500.0,496.2964,496.7058,496.2964,496.6473,500.0
2023-02-16 14:20:00,509.51,509.54,509.12,509.32,1300.0,496.5888,496.6181,496.2087,496.4036,1300.0
2023-02-16 14:25:00,509.63,509.95,509.56,509.73,2002.0,496.7058,497.0177,496.6376,496.8032,2002.0
2023-02-16 14:30:00,509.67,510.35,509.41,510.23,1703.0,496.7448,497.4075,496.4914,497.2906,1703.0
2023-02-16 14:35:00,510.41,510.41,510.03,510.23,1900.0,497.466,497.466,497.0956,497.2906,1900.0
2023-02-16 14:40:00,509.86,510.08,509.83,510.07,2023.0,496.93,497.1444,496.9007,497.1346,2023.0
2023-02-16 14:45:00,509.99,510.22,509.99,510.05,600.0,497.0567,497.2808,497.0567,497.1151,600.0
2023-02-16 14:50:00,509.88,509.98,509.74,509.79,1400.0,496.9494,497.0469,496.813,496.8617,1400.0
2023-02-16 14:55:00,509.61,509.76,509.13,509.54,5339.0,496.6863,496.8325,496.2185,496.6181,5339.0
2023-02-16 15:00:00,509.43,509.46,509.08,509.31,4088.0,496.5109,496.5401,496.1697,496.3939,4088.0
2023-02-16 15:05:00,509.17,509.17,508.33,508.96,6923.0,496.2575,496.2575,495.4388,496.0528,6923.0
2023-02-16 15:10:00,509.06,509.63,509.06,509.38,2940.0,496.1502,496.7058,496.1502,496.4621,2940.0
2023-02-16 15:15:00,509.38,509.58,508.77,508.89,4888.0,496.4621,496.6571,495.8676,495.9846,4888.0
2023-02-16 15:20:00,508.87,509.42,508.72,508.89,2691.0,495.9651,496.5011,495.8189,495.9846,2691.0
2023-02-16 15:25:00,509.31,509.31,508.67,508.81,1310.0,496.3939,496.3939,495.7701,495.9066,1310.0
2023-02-16 15:30:00,508.66,508.83,508.08,508.2,5427.0,495.7604,495.9261,495.1951,495.312,5427.0
2023-02-16 15:35:00,508.23,508.69,507.86,507.96,10751.0,495.3413,495.7896,494.9807,495.0781,10751.0
2023-02-16 15:40:00,507.82,507.97,507.03,507.92,5643.0,494.9417,495.0879,494.1717,495.0392,5643.0
2023-02-16 15:45:00,507.63,507.67,506.34,507.11,7700.0,494.7565,494.7955,493.4992,494.2497,7700.0
2023-02-16 15:50:00,506.94,506.98,506.39,506.48,9442.0,494.084,494.123,493.548,493.6357,9442.0
2023-02-16 15:55:00,506.54,506.64,505.45,505.61,24137.0,493.6941,493.7916,492.6318,492.7877,24137.0
2023-02-17 09:30:00,504.19,506.67,504.0,505.34,22156.0,491.4037,493.8209,491.2186,492.5246,22156.0
2023-02-17 09:35:00,505.86,507.96,505.86,507.48,1750.0,493.0314,495.0781,493.0314,494.6103,1750.0
2023-02-17 09:40:00,507.39,507.99,506.79,507.99,9033.0,494.5226,495.1074,493.9378,495.1074,9033.0
2023-02-17 09:45:00,507.97,508.76,507.56,508.7,3421.0,495.0879,495.8578,494.6883,495.7994,3421.0
2023-02-17 09:50:00,509.05,509.74,508.62,509.74,1600.0,496.1405,496.813,495.7214,496.813,1600.0
2023-02-17 09:55:00,509.95,510.75,508.8,510.38,8642.0,497.0177,497.7974,495.8968,497.4368,8642.0
2023-02-17 10:00:00,510.22,510.59,509.42,510.1,10809.0,497.2808,497.6414,496.5011,497.1639,10809.0
2023-02-17 10:05:00,510.32,511.04,510.32,510.85,1626.0,497.3783,498.08,497.3783,497.8948,1626.0
2023-02-17 10:10:00,510.59,510.95,509.41,509.96,4064.0,497.6414,497.9923,496.4914,497.0274,4064.0
2023-02-17 10:15:00,509.83,510.96,509.73,510.67,5634.0,496.9007,498.0021,496.8032,497.7194,5634.0
2023-02-17 10:20:00,510.24,510.79,510.04,510.28,1750.0,497.3003,497.8364,497.1054,497.3393,1750.0
2023-02-17 10:25:00,510.49,511.87,510.45,511.87,3013.0,497.544,498.889,497.505,498.889,3013.0
2023-02-17 10:30:00,511.43,512.69,511.43,512.19,6736.0,498.4601,499.6882,498.4601,499.2009,6736.0
2023-02-17 10:35:00,512.11,512.9,511.95,512.35,3041.0,499.1229,499.8929,498.9669,499.3568,3041.0
2023-02-17 10:40:00,512.36,513.13,511.6,511.6,3001.0,499.3666,500.117,498.6258,498.6258,3001.0
2023-02-17 10:45:00,511.5,512.03,510.94,511.6,11185.0,498.5284,499.0449,497.9826,498.6258,11185.0
2023-02-17 10:50:00,511.28,511.29,510.18,510.18,6951.0,498.3139,498.3237,497.2418,497.2418,6951.0
2023-02-17 10:55:00,510.36,510.49,508.77,509.58,13303.0,497.4173,497.544,495.8676,496.6571,13303.0
2023-02-17 11:00:00,509.34,509.89,508.91,509.89,3751.0,496.4231,496.9592,496.004,496.9592,3751.0
2023-02-17 11:05:00,509.83,509.94,509.56,509.83,1712.0,496.9007,497.0079,496.6376,496.9007,1712.0
2023-02-17 11:10:00,509.89,510.81,509.84,510.36,4922.0,496.9592,497.8559,496.9105,497.4173,4922.0
2023-02-17 11:15:00,510.26,510.3,509.82,509.89,2125.0,497.3198,497.3588,496.891,496.9592,2125.0
2023-02-17 11:20:00,510.08,510.43,509.87,509.89,2027.0,497.1444,497.4855,496.9397,496.9592,2027.0
2023-02-17 11:25:00,510.1,510.29,509.7,509.97,3450.0,497.1639,497.349,496.774,497.0372,3450.0
2023-02-17 11:30:00,509.97,510.35,509.9,510.35,1916.0,497.0372,497.4075,496.9689,497.4075,1916.0
2023-02-17 11:35:00,510.45,510.56,509.85,510.56,3458.0,497.505,497.6122,496.9202,497.6122,3458.0
2023-02-17 11:40:00,510.32,510.6,510.27,510.38,3064.0,497.3783,497.6512,497.3296,497.4368,3064.0
2023-02-17 11:45:00,510.44,510.44,509.94,510.07,3141.0,497.4952,497.4952,497.0079,497.1346,3141.0
2023-02-17 11:50:00,509.88,509.94,509.45,509.72,5640.0,496.9494,497.0079,496.5303,496.7935,5640.0
2023-02-17 11:55:00,509.29,509.44,508.81,509.17,1800.0,496.3744,496.5206,495.9066,496.2575,1800.0
2023-02-17 12:00:00,508.85,509.9,508.84,509.82,3813.0,495.9456,496.9689,495.9358,496.891,3813.0
2023-02-17 12:05:00,509.83,509.94,509.35,509.81,2059.0,496.9007,497.0079,496.4329,496.8812,2059.0
2023-02-17 12:10:00,509.79,510.44,509.78,510.14,3694.0,496.8617,497.4952,496.852,497.2029,3694.0
2023-02-17 12:15:00,510.35,510.86,510.13,510.72,2573.0,497.4075,497.9046,497.1931,497.7681,2573.0
2023-02-17 12:20:00,510.81,510.94,510.1,510.46,3238.0,497.8559,497.9826,497.1639,497.5147,3238.0
2023-02-17 12:25:00,510.54,510.97,510.54,510.75,1010.0,497.5927,498.0118,497.5927,497.7974,1010.0
2023-02-17 12:30:00,510.57,510.78,509.99,509.99,1626.0,497.6219,497.8266,497.0567,497.0567,1626.0
2023-02-17 12:35:00,509.98,510.21,509.97,510.11,600.0,497.0469,497.2711,497.0372,497.1736,600.0
2023-02-17 12:40:00,509.8,510.06,509.53,509.53,1914.0,496.8715,497.1249,496.6083,496.6083,1914.0
2023-02-17 12:45:00,509.16,509.37,508.82,509.31,2450.0,496.2477,496.4524,495.9163,496.3939,2450.0
2023-02-17 12:50:00,509.12,509.12,508.54,508.73,1643.0,496.2087,496.2087,495.6434,495.8286,1643.0
2023-02-17 12:55:00,508.6,508.89,508.59,508.68,1605.0,495.7019,495.9846,495.6922,495.7799,1605.0
2023-02-17 13:00:00,508.67,508.67,508.41,508.46,1007.0,495.7701,495.7701,495.5167,495.5655,1007.0
2023-02-17 13:05:00,508.78,509.04,508.78,508.95,1416.0,495.8773,496.1307,495.8773,496.043,1416.0
2023-02-17 13:10:00,508.95,509.19,508.05,508.05,3498.0,496.043,496.2769,495.1659,495.1659,3498.0
2023-02-17 13:15:00,507.56,507.57,507.18,507.19,659.0,494.6883,494.698,494.3179,494.3277,659.0
2023-02-17 13:20:00,507.1,507.44,506.91,507.25,2428.0,494.2399,494.5713,494.0548,494.3861,2428.0
2023-02-17 13:25:00,507.26,507.7,507.25,507.56,900.0,494.3959,494.8247,494.3861,494.6883,900.0
2023-02-17 13:30:00,507.49,507.85,507.34,507.49,3645.0,494.6201,494.9709,494.4739,494.6201,3645.0
2023-02-17 13:35:00,507.8,507.88,507.8,507.88,1200.0,494.9222,495.0002,494.9222,495.0002,1200.0
2023-02-17 13:40:00,507.63,507.63,507.27,507.31,2662.0,494.7565,494.7565,494.4056,494.4446,2662.0
2023-02-17 13:45:00,507.45,508.54,507.45,508.52,2583.0,494.5811,495.6434,494.5811,495.6239,2583.0
2023-02-17 13:50:00,508.31,508.69,508.29,508.54,2677.0,495.4193,495.7896,495.3998,495.6434,2677.0
2023-02-17 13:55:00,508.61,509.16,508.18,509.16,1671.0,495.7117,496.2477,495.2926,496.2477,1671.0
2023-02-17 14:00:00,509.0,509.3,509.0,509.2,1746.0,496.0918,496.3842,496.0918,496.2867,1746.0
2023-02-17 14:05:00,509.15,509.55,509.14,509.43,500.0,496.238,496.6278,496.2282,496.5109,500.0
2023-02-17 14:10:00,509.31,509.31,508.57,508.72,6216.0,496.3939,496.3939,495.6727,495.8189,6216.0
2023-02-17 14:15:00,508.72,509.11,508.72,509.11,3675.0,495.8189,496.199,495.8189,496.199,3675.0
2023-02-17 14:20:00,509.17,510.08,509.16,510.06,3728.0,496.2575,497.1444,496.2477,497.1249,3728.0
2023-02-17 14:25:00,510.07,510.36,510.07,510.19,1397.0,497.1346,497.4173,497.1346,497.2516,1397.0
2023-02-17 14:30:00,510.21,510.74,510.21,510.59,2635.0,497.2711,497.7876,497.2711,497.6414,2635.0
2023-02-17 14:35:00,510.77,511.22,510.6,511.15,4407.0,497.8169,498.2555,497.6512,498.1872,4407.0
2023-02-17 14:40:00,511.09,511.25,510.81,510.96,5502.0,498.1288,498.2847,497.8559,498.0021,5502.0
2023-02-17 14:45:00,511.0,511.67,510.99,511.67,1814.0,498.041,498.6941,498.0313,498.6941,1814.0
2023-02-17 14:50:00,511.88,511.9,511.37,511.37,1805.0,498.8987,498.9182,498.4017,498.4017,1805.0
2023-02-17 14:55:00,511.38,511.5,510.8,511.02,9390.0,498.4114,498.5284,497.8461,498.0605,9390.0
2023-02-17 15:00:00,511.02,511.02,509.8,509.8,2000.0,498.0605,498.0605,496.8715,496.8715,2000.0
2023-02-17 15:05:00,509.96,510.28,509.64,510.28,2600.0,497.0274,497.3393,496.7155,497.3393,2600.0
2023-02-17 15:10:00,510.17,510.78,510.04,510.54,2661.0,497.2321,497.8266,497.1054,497.5927,2661.0
2023-02-17 15:15:00,510.67,510.71,509.8,510.01,2656.0,497.7194,497.7584,496.8715,497.0761,2656.0
2023-02-17 15:20:00,510.0,510.78,509.65,510.69,6585.0,497.0664,497.8266,496.7253,497.7389,6585.0
2023-02-17 15:25:00,510.73,511.21,510.52,510.53,6085.0,497.7779,498.2457,497.5732,497.583,6085.0
2023-02-17 15:30:00,510.53,511.31,510.21,511.13,12610.0,497.583,498.3432,497.2711,498.1677,12610.0
2023-02-17 15:35:00,511.17,511.8,510.84,511.0,8852.0,498.2067,498.8208,497.8851,498.041,8852.0
2023-02-17 15:40:00,510.99,510.99,510.42,510.46,3758.0,498.0313,498.0313,497.4758,497.5147,3758.0
2023-02-17 15:45:00,510.32,510.32,509.24,509.53,10945.0,497.3783,497.3783,496.3257,496.6083,10945.0
2023-02-17 15:50:00,509.37,510.49,509.0,510.49,32148.0,496.4524,497.544,496.0918,497.544,32148.0
2023-02-17 15:55:00,510.34,510.92,510.01,510.24,82606.0,497.3978,497.9631,497.0761,497.3003,82606.0
2023-02-21 09:30:00,508.11,514.89,508.11,514.89,11622.0,495.2243,501.8324,495.2243,501.8324,11622.0
2023-02-21 09:35:00,513.21,514.77,511.16,512.12,5952.0,500.195,501.7154,498.197,499.1326,5952.0
2023-02-21 09:40:00,512.42,512.67,510.12,512.07,3242.0,499.425,499.6687,497.1834,499.0839,3242.0
2023-02-21 09:45:00,511.19,511.74,509.91,510.31,10813.0,498.2262,498.7623,496.9787,497.3685,10813.0
2023-02-21 09:50:00,510.95,511.36,510.17,510.98,14691.0,497.9923,498.3919,497.2321,498.0215,14691.0
2023-02-21 09:55:00,511.08,512.61,510.93,512.61,6406.0,498.119,499.6102,497.9728,499.6102,6406.0
2023-02-21 10:00:00,512.64,512.78,510.72,511.07,5347.0,499.6395,499.7759,497.7681,498.1093,5347.0
2023-02-21 10:05:00,511.07,511.58,509.63,509.63,12546.0,498.1093,498.6063,496.7058,496.7058,12546.0
2023-02-21 10:10:00,509.11,509.11,506.85,507.11,7557.0,496.199,496.199,493.9963,494.2497,7557.0
2023-02-21 10:15:00,507.35,509.0,507.34,509.0,4426.0,494.4836,496.0918,494.4739,496.0918,4426.0
2023-02-21 10:20:00,508.99,509.14,507.9,508.94,2680.0,496.082,496.2282,495.0197,496.0333,2680.0
2023-02-21 10:25:00,509.07,509.26,508.15,508.9,2360.0,496.16,496.3452,495.2633,495.9943,2360.0
2023-02-21 10:30:00,509.21,509.47,508.71,509.16,4801.0,496.2964,496.5498,495.8091,496.2477,4801.0
2023-02-21 10:35:00,509.03,510.69,509.03,510.69,8186.0,496.121,497.7389,496.121,497.7389,8186.0
2023-02-21 10:40:00,510.09,511.55,510.09,510.49,2402.0,497.1541,498.5771,497.1541,497.544,2402.0
2023-02-21 10:45:00,510.0,510.0,509.17,509.36,3060.0,497.0664,497.0664,496.2575,496.4426,3060.0
2023-02-21 10:50:00,509.66,510.03,509.26,509.88,3637.0,496.735,497.0956,496.3452,496.9494,3637.0
2023-02-21 10:55:00,510.2,510.2,509.16,509.16,2560.0,497.2613,497.2613,496.2477,496.2477,2560.0
2023-02-21 11:00:00,509.19,509.7,508.85,509.36,2993.0,496.2769,496.774,495.9456,496.4426,2993.0
2023-02-21 11:05:00,509.29,509.83,509.27,509.83,2993.0,496.3744,496.9007,496.3549,496.9007,2993.0
2023-02-21 11:10:00,509.15,509.83,509.01,509.65,2573.0,496.238,496.9007,496.1015,496.7253,2573.0
2023-02-21 11:15:00,509.48,509.79,508.65,508.9,3193.0,496.5596,496.8617,495.7506,495.9943,3193.0
2023-02-21 11:20:00,508.68,508.68,507.93,507.93,1036.0,495.7799,495.7799,495.0489,495.0489,1036.0
2023-02-21 11:25:00,508.12,508.57,507.64,507.84,5337.0,495.2341,495.6727,494.7663,494.9612,5337.0
2023-02-21 11:30:00,507.55,507.55,507.0,507.43,3947.0,494.6785,494.6785,494.1425,494.5616,3947.0
2023-02-21 11:35:00,507.65,507.83,507.14,507.83,2721.0,494.776,494.9514,494.2789,494.9514,2721.0
2023-02-21 11:40:00,508.08,508.19,507.67,507.67,1167.0,495.1951,495.3023,494.7955,494.7955,1167.0
2023-02-21 11:45:00,508.1,508.54,507.87,508.32,1029.0,495.2146,495.6434,494.9904,495.429,1029.0
2023-02-21 11:50:00,508.58,508.75,508.35,508.43,2034.0,495.6824,495.8481,495.4582,495.5362,2034.0
2023-02-21 11:55:00,508.55,508.72,508.55,508.58,661.0,495.6532,495.8189,495.6532,495.6824,661.0
2023-02-21 12:00:00,508.49,509.3,508.49,509.06,3919.0,495.5947,496.3842,495.5947,496.1502,3919.0
2023-02-21 12:05:00,508.79,508.79,508.54,508.56,2170.0,495.8871,495.8871,495.6434,495.6629,2170.0
2023-02-21 12:10:00,508.57,509.08,508.52,508.68,3527.0,495.6727,496.1697,495.6239,495.7799,3527.0
2023-02-21 12:15:00,508.6,508.62,508.34,508.48,2956.0,495.7019,495.7214,495.4485,495.5849,2956.0
2023-02-21 12:20:00,508.49,508.49,507.36,507.37,4337.0,495.5947,495.5947,494.4934,494.5031,4337.0
2023-02-21 12:25:00,507.34,507.96,507.34,507.56,2845.0,494.4739,495.0781,494.4739,494.6883,2845.0
2023-02-21 12:30:00,507.47,507.47,506.88,506.88,1289.0,494.6006,494.6006,494.0255,494.0255,1289.0
2023-02-21 12:35:00,506.81,507.04,506.43,507.04,1769.0,493.9573,494.1815,493.5869,494.1815,1769.0
2023-02-21 12:40:00,507.2,507.53,507.01,507.4,2122.0,494.3374,494.659,494.1522,494.5323,2122.0
2023-02-21 12:45:00,507.36,507.46,507.15,507.46,801.0,494.4934,494.5908,494.2887,494.5908,801.0
2023-02-21 12:50:00,507.22,507.54,506.86,506.87,1661.0,494.3569,494.6688,494.006,494.0158,1661.0
2023-02-21 12:55:00,507.11,507.34,507.11,507.28,1514.0,494.2497,494.4739,494.2497,494.4154,1514.0
2023-02-21 13:00:00,507.4,507.4,506.85,506.86,1910.0,494.5323,494.5323,493.9963,494.006,1910.0
2023-02-21 13:05:00,506.57,506.89,506.54,506.76,2097.0,493.7234,494.0353,493.6941,493.9086,2097.0
2023-02-21 13:10:00,506.47,506.63,506.25,506.63,1505.0,493.6259,493.7819,493.4115,493.7819,1505.0
2023-02-21 13:15:00,506.67,507.14,506.39,507.11,2515.0,493.8209,494.2789,493.548,494.2497,2515.0
2023-02-21 13:20:00,506.91,507.22,506.85,506.88,1028.0,494.0548,494.3569,493.9963,494.0255,1028.0
2023-02-21 13:25:00,506.84,507.02,506.25,506.25,2955.0,493.9865,494.162,493.4115,493.4115,2955.0
2023-02-21 13:30:00,506.23,506.32,505.65,506.31,7915.0,493.392,493.4797,492.8267,493.47,7915.0
2023-02-21 13:35:00,506.33,506.73,506.13,506.7,943.0,493.4895,493.8793,493.2945,493.8501,943.0
2023-02-21 13:40:00,506.61,507.39,506.61,507.27,16711.0,493.7624,494.5226,493.7624,494.4056,16711.0
2023-02-21 13:45:00,507.21,507.51,506.84,506.97,2592.0,494.3472,494.6395,493.9865,494.1132,2592.0
2023-02-21 13:50:00,506.97,507.23,506.97,507.23,500.0,494.1132,494.3666,494.1132,494.3666,500.0
2023-02-21 13:55:00,507.1,507.43,506.85,507.19,6551.0,494.2399,494.5616,493.9963,494.3277,6551.0
2023-02-21 14:00:00,507.02,507.02,506.62,506.62,3016.0,494.162,494.162,493.7721,493.7721,3016.0
2023-02-21 14:05:00,506.85,506.85,506.22,506.25,1728.0,493.9963,493.9963,493.3823,493.4115,1728.0
2023-02-21 14:10:00,506.08,506.08,505.76,505.76,942.0,493.2458,493.2458,492.9339,492.9339,942.0
2023-02-21 14:15:00,505.83,506.11,505.49,505.49,2158.0,493.0022,493.2751,492.6708,492.6708,2158.0
2023-02-21 14:20:00,505.56,506.15,505.37,505.45,3058.0,492.739,493.314,492.5538,492.6318,3058.0
2023-02-21 14:25:00,505.45,506.38,505.44,506.34,1313.0,492.6318,493.5382,492.622,493.4992,1313.0
2023-02-21 14:30:00,506.28,506.28,505.87,506.11,2270.0,493.4407,493.4407,493.0411,493.2751,2270.0
2023-02-21 14:35:00,506.07,506.26,505.98,506.02,1452.0,493.2361,493.4212,493.1483,493.1873,1452.0
2023-02-21 14:40:00,505.86,506.36,505.86,506.36,3018.0,493.0314,493.5187,493.0314,493.5187,3018.0
2023-02-21 14:45:00,506.48,506.48,506.06,506.2,1758.0,493.6357,493.6357,493.2263,493.3628,1758.0
2023-02-21 14:50:00,506.07,506.14,505.88,505.89,1952.0,493.2361,493.3043,493.0509,493.0606,1952.0
2023-02-21 14:55:00,505.89,506.11,505.88,506.07,1100.0,493.0606,493.2751,493.0509,493.2361,1100.0
2023-02-21 15:00:00,506.29,506.37,506.08,506.2,4236.0,493.4505,493.5285,493.2458,493.3628,4236.0
2023-02-21 15:05:00,506.2,506.33,505.28,505.28,6491.0,493.3628,493.4895,492.4661,492.4661,6491.0
2023-02-21 15:10:00,505.33,505.56,505.1,505.5,3550.0,492.5148,492.739,492.2907,492.6805,3550.0
2023-02-21 15:15:00,505.42,505.56,505.04,505.26,15442.0,492.6026,492.739,492.2322,492.4466,15442.0
2023-02-21 15:20:00,505.33,505.68,505.17,505.17,4178.0,492.5148,492.856,492.3589,492.3589,4178.0
2023-02-21 15:25:00,505.17,505.29,504.75,505.14,3398.0,492.3589,492.4758,491.9495,492.3297,3398.0
2023-02-21 15:30:00,505.17,505.24,504.56,504.68,8016.0,492.3589,492.4271,491.7644,491.8813,8016.0
2023-02-21 15:35:00,504.52,504.75,504.37,504.75,3910.0,491.7254,491.9495,491.5792,491.9495,3910.0
2023-02-21 15:40:00,504.79,505.0,504.48,504.9,8515.0,491.9885,492.1932,491.6864,492.0957,8515.0
2023-02-21 15:45:00,505.02,505.82,505.0,505.22,13703.0,492.2127,492.9924,492.1932,492.4076,13703.0
2023-02-21 15:50:00,505.41,505.45,502.53,503.52,18677.0,492.5928,492.6318,489.7858,490.7507,18677.0
2023-02-21 15:55:00,503.5,503.54,502.57,503.19,48039.0,490.7312,490.7702,489.8248,490.4291,48039.0
2023-02-22 09:30:00,503.69,506.04,503.69,505.37,7199.0,490.9164,493.2068,490.9164,492.5538,7199.0
2023-02-22 09:35:00,505.49,505.49,503.03,503.5,4732.0,492.6708,492.6708,490.2732,490.7312,4732.0
2023-02-22 09:40:00,503.5,505.24,503.36,504.33,3375.0,490.7312,492.4271,490.5948,491.5402,3375.0
2023-02-22 09:45:00,503.67,504.8,503.64,503.72,3251.0,490.8969,491.9983,490.8677,490.9457,3251.0
2023-02-22 09:50:00,503.68,504.96,503.32,504.53,4834.0,490.9067,492.1542,490.5558,491.7351,4834.0
2023-02-22 09:55:00,504.51,504.97,504.42,504.84,1500.0,491.7156,492.164,491.6279,492.0373,1500.0
2023-02-22 10:00:00,505.03,505.92,505.01,505.92,2000.0,492.2224,493.0899,492.2029,493.0899,2000.0
2023-02-22 10:05:00,505.71,505.71,504.25,504.76,3433.0,492.8852,492.8852,491.4622,491.9593,3433.0
2023-02-22 10:10:00,504.96,505.11,503.83,504.14,4018.0,492.1542,492.3004,491.0529,491.355,4018.0
2023-02-22 10:15:00,504.14,504.4,503.63,504.08,4143.0,491.355,491.6084,490.8579,491.2965,4143.0
2023-02-22 10:20:00,504.43,504.89,503.83,503.83,2512.0,491.6377,492.086,491.0529,491.0529,2512.0
2023-02-22 10:25:00,503.98,504.05,503.5,503.79,4899.0,491.1991,491.2673,490.7312,491.0139,4899.0
2023-02-22 10:30:00,503.96,503.98,503.32,503.46,1712.0,491.1796,491.1991,490.5558,490.6923,1712.0
2023-02-22 10:35:00,503.47,503.85,503.44,503.44,1300.0,490.702,491.0724,490.6728,490.6728,1300.0
2023-02-22 10:40:00,503.61,503.66,502.09,502.09,7816.0,490.8385,490.8872,489.357,489.357,7816.0
2023-02-22 10:45:00,502.16,502.76,502.01,502.01,3528.0,489.4252,490.01,489.279,489.279,3528.0
2023-02-22 10:50:00,502.47,502.69,502.13,502.13,1508.0,489.7274,489.9418,489.396,489.396,1508.0
2023-02-22 10:55:00,502.29,502.64,502.29,502.34,2330.0,489.5519,489.8931,489.5519,489.6007,2330.0
2023-02-22 11:00:00,502.45,502.62,502.36,502.53,2100.0,489.7079,489.8736,489.6202,489.7858,2100.0
2023-02-22 11:05:00,502.6,502.88,502.45,502.59,2096.0,489.8541,490.127,489.7079,489.8443,2096.0
2023-02-22 11:10:00,502.93,503.48,502.44,503.48,3609.0,490.1757,490.7117,489.6981,490.7117,3609.0
2023-02-22 11:15:00,503.51,503.93,503.51,503.9,2526.0,490.741,491.1503,490.741,491.1211,2526.0
2023-02-22 11:20:00,503.71,504.96,503.71,504.75,7862.0,490.9359,492.1542,490.9359,491.9495,7862.0
2023-02-22 11:25:00,505.0,505.84,504.96,505.18,3684.0,492.1932,493.0119,492.1542,492.3686,3684.0
2023-02-22 11:30:00,504.87,505.21,504.71,505.0,1630.0,492.0665,492.3979,491.9106,492.1932,1630.0
2023-02-22 11:35:00,504.95,505.17,504.7,504.89,2348.0,492.1445,492.3589,491.9008,492.086,2348.0
2023-02-22 11:40:00,505.1,505.12,504.87,504.87,700.0,492.2907,492.3102,492.0665,492.0665,700.0
2023-02-22 11:45:00,505.13,505.37,504.93,505.05,2805.0,492.3199,492.5538,492.125,492.2419,2805.0
2023-02-22 11:50:00,505.05,505.46,505.01,505.22,1606.0,492.2419,492.6415,492.2029,492.4076,1606.0
2023-02-22 11:55:00,505.05,505.51,504.94,505.43,1486.0,492.2419,492.6903,492.1347,492.6123,1486.0
2023-02-22 12:00:00,505.43,505.43,504.73,504.92,1933.0,492.6123,492.6123,491.93,492.1152,1933.0
2023-02-22 12:05:00,504.77,505.51,504.77,505.23,2485.0,491.969,492.6903,491.969,492.4174,2485.0
2023-02-22 12:10:00,505.08,505.67,505.08,505.42,1910.0,492.2712,492.8462,492.2712,492.6026,1910.0
2023-02-22 12:15:00,505.36,505.69,505.31,505.35,2751.0,492.5441,492.8657,492.4953,492.5343,2751.0
2023-02-22 12:20:00,505.26,506.02,505.26,506.02,1700.0,492.4466,493.1873,492.4466,493.1873,1700.0
2023-02-22 12:25:00,506.02,506.32,505.42,505.44,3200.0,493.1873,493.4797,492.6026,492.622,3200.0
2023-02-22 12:30:00,505.61,506.12,505.6,505.97,1428.0,492.7877,493.2848,492.778,493.1386,1428.0
2023-02-22 12:35:00,505.87,506.3,505.81,506.19,2398.0,493.0411,493.4602,492.9827,493.353,2398.0
2023-02-22 12:40:00,506.23,506.89,506.23,506.89,1409.0,493.392,494.0353,493.392,494.0353,1409.0
2023-02-22 12:45:00,506.88,506.88,506.26,506.29,1500.0,494.0255,494.0255,493.4212,493.4505,1500.0
2023-02-22 12:50:00,506.27,506.63,506.0,506.63,15940.0,493.431,493.7819,493.1678,493.7819,15940.0
2023-02-22 12:55:00,506.46,506.46,505.41,505.42,1851.0,493.6162,493.6162,492.5928,492.6026,1851.0
2023-02-22 13:00:00,505.05,505.05,504.24,504.24,2366.0,492.2419,492.2419,491.4525,491.4525,2366.0
2023-02-22 13:05:00,504.63,504.63,503.93,503.93,1736.0,491.8326,491.8326,491.1503,491.1503,1736.0
2023-02-22 13:10:00,504.14,504.58,504.04,504.1,2620.0,491.355,491.7839,491.2575,491.316,2620.0
2023-02-22 13:15:00,503.96,504.42,503.84,504.09,3176.0,491.1796,491.6279,491.0626,491.3063,3176.0
2023-02-22 13:20:00,503.91,504.18,503.83,504.18,1501.0,491.1308,491.394,491.0529,491.394,1501.0
2023-02-22 13:25:00,504.01,504.9,503.77,504.9,4100.0,491.2283,492.0957,490.9944,492.0957,4100.0
2023-02-22 13:30:00,504.69,506.26,504.69,505.71,11390.0,491.8911,493.4212,491.8911,492.8852,11390.0
2023-02-22 13:35:00,505.64,506.39,505.64,506.14,6030.0,492.817,493.548,492.817,493.3043,6030.0
2023-02-22 13:40:00,506.26,506.86,506.26,506.32,2300.0,493.4212,494.006,493.4212,493.4797,2300.0
2023-02-22 13:45:00,506.43,506.43,506.14,506.29,600.0,493.5869,493.5869,493.3043,493.4505,600.0
2023-02-22 13:50:00,506.14,506.14,505.49,505.49,1201.0,493.3043,493.3043,492.6708,492.6708,1201.0
2023-02-22 13:55:00,505.82,505.84,505.6,505.6,1658.0,492.9924,493.0119,492.778,492.778,1658.0
2023-02-22 14:00:00,505.54,506.05,504.45,504.99,2001.0,492.7195,493.2166,491.6571,492.1835,2001.0
2023-02-22 14:05:00,504.99,505.29,504.64,505.29,700.0,492.1835,492.4758,491.8423,492.4758,700.0
2023-02-22 14:10:00,505.25,505.42,504.66,505.03,1603.0,492.4369,492.6026,491.8618,492.2224,1603.0
2023-02-22 14:15:00,504.57,505.21,504.43,505.21,3186.0,491.7741,492.3979,491.6377,492.3979,3186.0
2023-02-22 14:20:00,505.35,505.42,505.09,505.1,900.0,492.5343,492.6026,492.2809,492.2907,900.0
2023-02-22 14:25:00,504.62,504.72,504.28,504.28,1379.0,491.8228,491.9203,491.4915,491.4915,1379.0
2023-02-22 14:30:00,504.59,504.59,503.53,503.53,1227.0,491.7936,491.7936,490.7605,490.7605,1227.0
2023-02-22 14:35:00,503.59,503.6,503.06,503.16,1912.0,490.819,490.8287,490.3024,490.3999,1912.0
2023-02-22 14:40:00,503.28,503.37,503.01,503.37,1407.0,490.5168,490.6045,490.2537,490.6045,1407.0
2023-02-22 14:45:00,503.09,503.35,502.9,503.33,1884.0,490.3316,490.585,490.1465,490.5656,1884.0
2023-02-22 14:50:00,502.9,502.9,502.65,502.65,1145.0,490.1465,490.1465,489.9028,489.9028,1145.0
2023-02-22 14:55:00,502.54,502.7,502.15,502.7,1208.0,489.7956,489.9515,489.4155,489.9515,1208.0
2023-02-22 15:00:00,502.54,502.69,502.29,502.29,910.0,489.7956,489.9418,489.5519,489.5519,910.0
2023-02-22 15:05:00,502.23,502.41,502.03,502.12,500.0,489.4934,489.6689,489.2985,489.3862,500.0
2023-02-22 15:10:00,502.4,503.33,502.4,503.1,2815.0,489.6591,490.5656,489.6591,490.3414,2815.0
2023-02-22 15:15:00,503.13,503.6,502.95,503.03,1907.0,490.3706,490.8287,490.1952,490.2732,1907.0
2023-02-22 15:20:00,503.13,503.76,502.74,503.64,907.0,490.3706,490.9846,489.9905,490.8677,907.0
2023-02-22 15:25:00,503.76,504.1,503.76,503.78,1918.0,490.9846,491.316,490.9846,491.0041,1918.0
2023-02-22 15:30:00,503.73,503.94,503.59,503.59,1651.0,490.9554,491.1601,490.819,490.819,1651.0
2023-02-22 15:35:00,503.51,503.62,503.07,503.6,3198.0,490.741,490.8482,490.3121,490.8287,3198.0
2023-02-22 15:40:00,503.71,504.18,503.71,503.76,3461.0,490.9359,491.394,490.9359,490.9846,3461.0
2023-02-22 15:45:00,503.86,504.6,503.63,504.27,4245.0,491.0821,491.8033,490.8579,491.4817,4245.0
2023-02-22 15:50:00,504.07,504.22,503.55,503.88,5584.0,491.2868,491.433,490.78,491.1016,5584.0
2023-02-22 15:55:00,503.77,504.08,503.3,504.08,27025.0,490.9944,491.2965,490.5363,491.2965,27025.0
2023-02-23 09:30:00,501.87,503.94,498.82,503.68,16573.0,489.1426,491.1601,486.1699,490.9067,16573.0
2023-02-23 09:35:00,503.68,504.26,501.58,503.69,8864.0,490.9067,491.472,488.8599,490.9164,8864.0
2023-02-23 09:40:00,503.69,504.69,501.34,503.04,25287.0,490.9164,491.8911,488.626,490.2829,25287.0
2023-02-23 09:45:00,503.26,505.26,503.25,505.0,5152.0,490.4973,492.4466,490.4876,492.1932,5152.0
2023-02-23 09:50:00,505.27,506.08,503.34,506.08,14117.0,492.4564,493.2458,490.5753,493.2458,14117.0
2023-02-23 09:55:00,505.16,505.56,503.79,504.59,10963.0,492.3491,492.739,491.0139,491.7936,10963.0
2023-02-23 10:00:00,504.98,507.03,504.79,507.03,11227.0,492.1737,494.1717,491.9885,494.1717,11227.0
2023-02-23 10:05:00,507.03,509.01,507.02,508.76,4935.0,494.1717,496.1015,494.162,495.8578,4935.0
2023-02-23 10:10:00,508.86,509.72,508.72,509.13,5138.0,495.9553,496.7935,495.8189,496.2185,5138.0
2023-02-23 10:15:00,509.13,509.86,509.08,509.86,4424.0,496.2185,496.93,496.1697,496.93,4424.0
2023-02-23 10:20:00,509.84,510.13,508.78,508.78,7102.0,496.9105,497.1931,495.8773,495.8773,7102.0
2023-02-23 10:25:00,509.13,510.04,508.8,509.91,5600.0,496.2185,497.1054,495.8968,496.9787,5600.0
2023-02-23 10:30:00,510.24,510.42,508.76,509.65,11748.0,497.3003,497.4758,495.8578,496.7253,11748.0
2023-02-23 10:35:00,509.34,509.86,508.12,509.09,3355.0,496.4231,496.93,495.2341,496.1795,3355.0
2023-02-23 10:40:00,509.07,510.09,508.88,510.0,22286.0,496.16,497.1541,495.9748,497.0664,22286.0
2023-02-23 10:45:00,509.95,510.79,509.69,510.28,3316.0,497.0177,497.8364,496.7643,497.3393,3316.0
2023-02-23 10:50:00,509.97,510.99,509.5,510.34,3044.0,497.0372,498.0313,496.5791,497.3978,3044.0
2023-02-23 10:55:00,510.36,510.46,509.6,509.77,1510.0,497.4173,497.5147,496.6765,496.8422,1510.0
2023-02-23 11:00:00,509.68,509.75,507.66,507.66,4667.0,496.7545,496.8227,494.7857,494.7857,4667.0
2023-02-23 11:05:00,507.63,507.63,506.08,506.72,1596.0,494.7565,494.7565,493.2458,493.8696,1596.0
2023-02-23 11:10:00,506.72,506.85,505.79,506.08,5551.0,493.8696,493.9963,492.9632,493.2458,5551.0
2023-02-23 11:15:00,505.75,506.38,505.75,505.93,3469.0,492.9242,493.5382,492.9242,493.0996,3469.0
2023-02-23 11:20:00,505.93,506.73,505.6,505.97,12727.0,493.0996,493.8793,492.778,493.1386,12727.0
2023-02-23 11:25:00,505.96,506.42,505.37,505.37,2981.0,493.1289,493.5772,492.5538,492.5538,2981.0
2023-02-23 11:30:00,505.23,505.23,504.63,504.64,1612.0,492.4174,492.4174,491.8326,491.8423,1612.0
2023-02-23 11:35:00,505.23,505.75,504.81,505.29,6558.0,492.4174,492.9242,492.008,492.4758,6558.0
2023-02-23 11:40:00,505.19,505.45,504.39,504.7,5542.0,492.3784,492.6318,491.5987,491.9008,5542.0
2023-02-23 11:45:00,505.22,505.45,504.18,504.81,5735.0,492.4076,492.6318,491.394,492.008,5735.0
2023-02-23 11:50:00,505.06,505.57,504.28,505.15,4533.0,492.2517,492.7487,491.4915,492.3394,4533.0
2023-02-23 11:55:00,505.16,505.64,505.15,505.64,1360.0,492.3491,492.817,492.3394,492.817,1360.0
2023-02-23 12:00:00,505.54,505.54,504.98,505.08,4069.0,492.7195,492.7195,492.1737,492.2712,4069.0
2023-02-23 12:05:00,504.77,504.8,503.92,503.93,2402.0,491.969,491.9983,491.1406,491.1503,2402.0
2023-02-23 12:10:00,504.1,505.13,504.1,505.11,6637.0,491.316,492.3199,491.316,492.3004,6637.0
2023-02-23 12:15:00,505.26,505.51,505.16,505.48,1859.0,492.4466,492.6903,492.3491,492.661,1859.0
2023-02-23 12:20:00,505.19,505.78,504.83,505.68,1405.0,492.3784,492.9534,492.0275,492.856,1405.0
2023-02-23 12:25:00,506.04,506.04,504.81,504.91,4484.0,493.2068,493.2068,492.008,492.1055,4484.0
2023-02-23 12:30:00,505.03,505.97,504.71,505.87,4251.0,492.2224,493.1386,491.9106,493.0411,4251.0
2023-02-23 12:35:00,505.91,506.08,505.31,505.41,2702.0,493.0801,493.2458,492.4953,492.5928,2702.0
2023-02-23 12:40:00,505.7,505.95,505.17,505.78,4597.0,492.8754,493.1191,492.3589,492.9534,4597.0
2023-02-23 12:45:00,505.89,506.01,505.54,505.56,1113.0,493.0606,493.1776,492.7195,492.739,1113.0
2023-02-23 12:50:00,505.79,506.24,505.08,506.06,4238.0,492.9632,493.4018,492.2712,493.2263,4238.0
2023-02-23 12:55:00,506.23,506.51,506.02,506.38,1813.0,493.392,493.6649,493.1873,493.5382,1813.0
2023-02-23 13:00:00,506.13,506.39,505.54,505.56,3631.0,493.2945,493.548,492.7195,492.739,3631.0
2023-02-23 13:05:00,505.81,505.81,505.1,505.57,900.0,492.9827,492.9827,492.2907,492.7487,900.0
2023-02-23 13:10:00,505.7,506.24,505.55,506.15,7109.0,492.8754,493.4018,492.7293,493.314,7109.0
2023-02-23 13:15:00,506.18,506.25,505.65,506.15,7596.0,493.3433,493.4115,492.8267,493.314,7596.0
2023-02-23 13:20:00,506.2,506.66,506.16,506.26,3199.0,493.3628,493.8111,493.3238,493.4212,3199.0
2023-02-23 13:25:00,506.23,506.38,505.79,506.05,2671.0,493.392,493.5382,492.9632,493.2166,2671.0
2023-02-23 13:30:00,506.02,507.33,505.62,507.11,17983.0,493.1873,494.4641,492.7975,494.2497,17983.0
2023-02-23 13:35:00,507.05,507.08,505.93,506.55,2008.0,494.1912,494.2205,493.0996,493.7039,2008.0
2023-02-23 13:40:00,506.43,507.11,506.43,506.84,6221.0,493.5869,494.2497,493.5869,493.9865,6221.0
2023-02-23 13:45:00,506.7,508.01,506.59,507.73,12929.0,493.8501,495.1269,493.7429,494.854,12929.0
2023-02-23 13:50:00,507.73,507.73,506.63,506.63,5104.0,494.854,494.854,493.7819,493.7819,5104.0
2023-02-23 13:55:00,506.9,507.29,506.7,507.13,3286.0,494.045,494.4251,493.8501,494.2692,3286.0
2023-02-23 14:00:00,506.97,507.97,506.97,507.23,3683.0,494.1132,495.0879,494.1132,494.3666,3683.0
2023-02-23 14:05:00,507.08,507.7,507.02,507.6,3972.0,494.2205,494.8247,494.162,494.7273,3972.0
2023-02-23 14:10:00,507.59,508.15,507.18,508.15,4208.0,494.7175,495.2633,494.3179,495.2633,4208.0
2023-02-23 14:15:00,508.28,508.95,508.15,508.95,4397.0,495.39,496.043,495.2633,496.043,4397.0
2023-02-23 14:20:00,508.81,509.79,508.81,509.7,4745.0,495.9066,496.8617,495.9066,496.774,4745.0
2023-02-23 14:25:00,509.45,509.57,508.92,509.18,1668.0,496.5303,496.6473,496.0138,496.2672,1668.0
2023-02-23 14:30:00,508.88,509.5,508.88,509.32,1596.0,495.9748,496.5791,495.9748,496.4036,1596.0
2023-02-23 14:35:00,509.36,509.59,509.14,509.31,1403.0,496.4426,496.6668,496.2282,496.3939,1403.0
2023-02-23 14:40:00,509.27,509.44,508.88,509.29,2246.0,496.3549,496.5206,495.9748,496.3744,2246.0
2023-02-23 14:45:00,509.56,510.1,509.56,509.81,2535.0,496.6376,497.1639,496.6376,496.8812,2535.0
2023-02-23 14:50:00,509.71,509.71,509.2,509.51,3840.0,496.7838,496.7838,496.2867,496.5888,3840.0
2023-02-23 14:55:00,509.32,509.47,509.04,509.23,2593.0,496.4036,496.5498,496.1307,496.3159,2593.0
2023-02-23 15:00:00,509.24,509.59,509.14,509.45,2385.0,496.3257,496.6668,496.2282,496.5303,2385.0
2023-02-23 15:05:00,509.6,510.55,509.47,510.37,10111.0,496.6765,497.6025,496.5498,497.427,10111.0
2023-02-23 15:10:00,510.45,510.49,509.78,510.11,11242.0,497.505,497.544,496.852,497.1736,11242.0
2023-02-23 15:15:00,510.13,510.61,509.84,510.52,15146.0,497.1931,497.6609,496.9105,497.5732,15146.0
2023-02-23 15:20:00,510.52,510.67,510.07,510.47,8645.0,497.5732,497.7194,497.1346,497.5245,8645.0
2023-02-23 15:25:00,510.53,511.16,510.19,511.0,7733.0,497.583,498.197,497.2516,498.041,7733.0
2023-02-23 15:30:00,511.0,511.13,510.81,510.92,5679.0,498.041,498.1677,497.8559,497.9631,5679.0
2023-02-23 15:35:00,510.92,511.21,510.5,510.52,8992.0,497.9631,498.2457,497.5537,497.5732,8992.0
2023-02-23 15:40:00,510.4,511.28,510.35,511.28,9778.0,497.4563,498.3139,497.4075,498.3139,9778.0
2023-02-23 15:45:00,511.34,511.7,510.97,511.58,15825.0,498.3724,498.7233,498.0118,498.6063,15825.0
2023-02-23 15:50:00,511.62,511.76,510.41,511.08,20334.0,498.6453,498.7818,497.466,498.119,20334.0
2023-02-23 15:55:00,510.95,511.71,510.51,510.57,45041.0,497.9923,498.733,497.5635,497.6219,45041.0
2023-02-24 09:30:00,511.0,511.0,510.08,510.64,9171.0,498.041,498.041,497.1444,497.6902,9171.0
2023-02-24 09:35:00,509.71,510.97,509.56,510.54,20241.0,496.7838,498.0118,496.6376,497.5927,20241.0
2023-02-24 09:40:00,509.7,510.23,509.28,509.49,4203.0,496.774,497.2906,496.3647,496.5693,4203.0
2023-02-24 09:45:00,509.29,510.14,508.66,508.66,10709.0,496.3744,497.2029,495.7604,495.7604,10709.0
2023-02-24 09:50:00,508.16,508.22,506.75,507.99,8684.0,495.2731,495.3315,493.8988,495.1074,8684.0
2023-02-24 09:55:00,507.54,508.74,507.43,508.74,4852.0,494.6688,495.8384,494.5616,495.8384,4852.0
2023-02-24 10:00:00,507.9,508.94,507.26,508.94,4328.0,495.0197,496.0333,494.3959,496.0333,4328.0
2023-02-24 10:05:00,509.54,509.74,507.4,507.66,6587.0,496.6181,496.813,494.5323,494.7857,6587.0
2023-02-24 10:10:00,507.45,508.57,507.22,508.0,7261.0,494.5811,495.6727,494.3569,495.1171,7261.0
2023-02-24 10:15:00,507.84,507.84,505.96,507.18,4179.0,494.9612,494.9612,493.1289,494.3179,4179.0
2023-02-24 10:20:00,506.66,507.68,506.54,507.35,8478.0,493.8111,494.8052,493.6941,494.4836,8478.0
2023-02-24 10:25:00,507.2,507.97,506.46,506.77,6935.0,494.3374,495.0879,493.6162,493.9183,6935.0
2023-02-24 10:30:00,506.77,507.62,506.51,507.07,5499.0,493.9183,494.7468,493.6649,494.2107,5499.0
2023-02-24 10:35:00,507.37,508.53,507.37,508.53,3663.0,494.5031,495.6337,494.5031,495.6337,3663.0
2023-02-24 10:40:00,508.13,508.15,507.85,507.85,1301.0,495.2438,495.2633,494.9709,494.9709,1301.0
2023-02-24 10:45:00,507.83,508.64,507.83,508.46,4897.0,494.9514,495.7409,494.9514,495.5655,4897.0
2023-02-24 10:50:00,508.2,509.35,508.11,509.35,5420.0,495.312,496.4329,495.2243,496.4329,5420.0
2023-02-24 10:55:00,509.43,509.65,508.72,509.25,14160.0,496.5109,496.7253,495.8189,496.3354,14160.0
2023-02-24 11:00:00,509.01,509.01,507.92,508.5,3065.0,496.1015,496.1015,495.0392,495.6044,3065.0
2023-02-24 11:05:00,508.5,509.45,508.5,508.79,4072.0,495.6044,496.5303,495.6044,495.8871,4072.0
2023-02-24 11:10:00,508.33,508.55,507.9,508.55,2607.0,495.4388,495.6532,495.0197,495.6532,2607.0
2023-02-24 11:15:00,508.66,508.87,508.43,508.57,2600.0,495.7604,495.9651,495.5362,495.6727,2600.0
2023-02-24 11:20:00,508.34,508.87,507.73,508.82,7973.0,495.4485,495.9651,494.854,495.9163,7973.0
2023-02-24 11:25:00,509.47,509.54,509.05,509.05,1544.0,496.5498,496.6181,496.1405,496.1405,1544.0
2023-02-24 11:30:00,509.05,509.38,508.42,509.3,7789.0,496.1405,496.4621,495.5265,496.3842,7789.0
2023-02-24 11:35:00,509.28,509.29,508.88,508.93,2349.0,496.3647,496.3744,495.9748,496.0235,2349.0
2023-02-24 11:40:00,508.85,510.36,508.85,510.07,2201.0,495.9456,497.4173,495.9456,497.1346,2201.0
2023-02-24 11:45:00,509.94,509.94,508.97,509.0,6400.0,497.0079,497.0079,496.0625,496.0918,6400.0
2023-02-24 11:50:00,509.31,509.91,509.3,509.79,4887.0,496.3939,496.9787,496.3842,496.8617,4887.0
2023-02-24 11:55:00,509.9,510.68,509.82,509.83,4171.0,496.9689,497.7292,496.891,496.9007,4171.0
2023-02-24 12:00:00,509.85,510.0,509.67,509.71,1558.0,496.9202,497.0664,496.7448,496.7838,1558.0
2023-02-24 12:05:00,509.67,510.2,509.61,510.07,3211.0,496.7448,497.2613,496.6863,497.1346,3211.0
2023-02-24 12:10:00,510.06,510.7,509.91,510.7,3800.0,497.1249,497.7486,496.9787,497.7486,3800.0
2023-02-24 12:15:00,510.69,511.04,510.37,510.37,2049.0,497.7389,498.08,497.427,497.427,2049.0
2023-02-24 12:20:00,510.33,510.4,509.7,509.77,3772.0,497.388,497.4563,496.774,496.8422,3772.0
2023-02-24 12:25:00,509.82,510.3,509.66,510.24,6645.0,496.891,497.3588,496.735,497.3003,6645.0
2023-02-24 12:30:00,510.49,510.66,509.53,509.53,2335.0,497.544,497.7097,496.6083,496.6083,2335.0
2023-02-24 12:35:00,509.94,510.26,509.93,510.1,1017.0,497.0079,497.3198,496.9982,497.1639,1017.0
2023-02-24 12:40:00,510.27,510.27,508.82,508.9,1700.0,497.3296,497.3296,495.9163,495.9943,1700.0
2023-02-24 12:45:00,508.81,509.2,508.8,508.88,2506.0,495.9066,496.2867,495.8968,495.9748,2506.0
2023-02-24 12:50:00,508.94,509.28,508.85,509.05,3428.0,496.0333,496.3647,495.9456,496.1405,3428.0
2023-02-24 12:55:00,508.99,508.99,508.66,508.78,3650.0,496.082,496.082,495.7604,495.8773,3650.0
2023-02-24 13:00:00,508.8,509.98,508.71,509.31,9988.0,495.8968,497.0469,495.8091,496.3939,9988.0
2023-02-24 13:05:00,509.43,509.76,509.24,509.27,1600.0,496.5109,496.8325,496.3257,496.3549,1600.0
2023-02-24 13:10:00,509.34,509.71,509.15,509.26,3514.0,496.4231,496.7838,496.238,496.3452,3514.0
2023-02-24 13:15:00,509.55,510.19,509.55,510.04,3563.0,496.6278,497.2516,496.6278,497.1054,3563.0
2023-02-24 13:20:00,510.04,510.56,510.03,510.37,4261.0,497.1054,497.6122,497.0956,497.427,4261.0
2023-02-24 13:25:00,510.46,510.8,510.46,510.78,2200.0,497.5147,497.8461,497.5147,497.8266,2200.0
2023-02-24 13:30:00,510.78,510.78,510.3,510.39,19686.0,497.8266,497.8266,497.3588,497.4465,19686.0
2023-02-24 13:35:00,510.57,511.1,510.51,510.99,5635.0,497.6219,498.1385,497.5635,498.0313,5635.0
2023-02-24 13:40:00,511.18,511.28,510.78,510.97,2231.0,498.2165,498.3139,497.8266,498.0118,2231.0
2023-02-24 13:45:00,511.09,511.67,510.9,511.64,4625.0,498.1288,498.6941,497.9436,498.6648,4625.0
2023-02-24 13:50:00,511.83,512.55,511.81,512.55,2630.0,498.85,499.5517,498.8305,499.5517,2630.0
2023-02-24 13:55:00,512.56,514.19,511.59,511.75,26846.0,499.5615,501.1501,498.6161,498.772,26846.0
2023-02-24 14:00:00,511.71,511.74,511.18,511.34,6178.0,498.733,498.7623,498.2165,498.3724,6178.0
2023-02-24 14:05:00,511.44,512.73,511.4,512.73,7893.0,498.4699,499.7272,498.4309,499.7272,7893.0
2023-02-24 14:10:00,512.48,512.83,511.88,512.62,17033.0,499.4835,499.8246,498.8987,499.62,17033.0
2023-02-24 14:15:00,512.43,512.76,512.27,512.65,6160.0,499.4348,499.7564,499.2788,499.6492,6160.0
2023-02-24 14:20:00,512.78,513.12,512.27,512.36,8733.0,499.7759,500.1073,499.2788,499.3666,8733.0
2023-02-24 14:25:00,512.47,512.63,512.25,512.3,1986.0,499.4738,499.6297,499.2593,499.3081,1986.0
2023-02-24 14:30:00,512.28,512.93,512.01,512.01,10404.0,499.2886,499.9221,499.0254,499.0254,10404.0
2023-02-24 14:35:00,512.0,512.69,511.74,512.55,7232.0,499.0157,499.6882,498.7623,499.5517,7232.0
2023-02-24 14:40:00,512.42,512.5,511.6,511.79,8781.0,499.425,499.503,498.6258,498.811,8781.0
2023-02-24 14:45:00,511.56,512.21,511.31,512.02,4365.0,498.5868,499.2204,498.3432,499.0352,4365.0
2023-02-24 14:50:00,512.25,513.01,512.22,512.85,8532.0,499.2593,500.0001,499.2301,499.8441,8532.0
2023-02-24 14:55:00,512.81,513.17,512.54,512.57,7732.0,499.8051,500.156,499.542,499.5712,7732.0
2023-02-24 15:00:00,512.76,512.76,512.29,512.35,6205.0,499.7564,499.7564,499.2983,499.3568,6205.0
2023-02-24 15:05:00,512.34,512.99,512.34,512.78,6880.0,499.3471,499.9806,499.3471,499.7759,6880.0
2023-02-24 15:10:00,512.65,512.92,512.36,512.58,5778.0,499.6492,499.9124,499.3666,499.581,5778.0
2023-02-24 15:15:00,512.58,513.4,512.55,513.32,8739.0,499.581,500.3802,499.5517,500.3022,8739.0
2023-02-24 15:20:00,513.46,513.77,513.04,513.35,7639.0,500.4387,500.7408,500.0293,500.3314,7639.0
2023-02-24 15:25:00,513.39,514.52,513.25,514.01,14619.0,500.3704,501.4718,500.234,500.9747,14619.0
2023-02-24 15:30:00,513.97,514.02,512.14,512.25,12761.0,500.9357,500.9845,499.1521,499.2593,12761.0
2023-02-24 15:35:00,512.34,512.34,511.5,511.69,10447.0,499.3471,499.3471,498.5284,498.7135,10447.0
2023-02-24 15:40:00,511.53,511.65,511.15,511.54,18669.0,498.5576,498.6746,498.1872,498.5673,18669.0
2023-02-24 15:45:00,511.54,511.54,509.22,509.83,22422.0,498.5673,498.5673,496.3062,496.9007,22422.0
2023-02-24 15:50:00,509.57,509.58,507.02,507.27,37652.0,496.6473,496.6571,494.162,494.4056,37652.0
2023-02-24 15:55:00,507.38,508.52,506.76,507.39,80224.0,494.5128,495.6239,493.9086,494.5226,80224.0
2023-02-27 09:30:00,509.63,509.63,506.47,507.47,12192.0,496.7058,496.7058,493.6259,494.6006,12192.0
2023-02-27 09:35:00,506.66,507.28,506.56,507.06,2420.0,493.8111,494.4154,493.7136,494.201,2420.0
2023-02-27 09:40:00,507.08,507.18,506.08,506.9,1821.0,494.2205,494.3179,493.2458,494.045,1821.0
2023-02-27 09:45:00,506.82,507.97,506.55,506.83,5045.0,493.967,495.0879,493.7039,493.9768,5045.0
2023-02-27 09:50:00,507.22,509.93,507.22,509.91,2465.0,494.3569,496.9982,494.3569,496.9787,2465.0
2023-02-27 09:55:00,510.03,511.27,509.66,511.27,4938.0,497.0956,498.3042,496.735,498.3042,4938.0
2023-02-27 10:00:00,510.6,511.13,510.11,510.28,4322.0,497.6512,498.1677,497.1736,497.3393,4322.0
2023-02-27 10:05:00,510.44,511.48,509.85,511.48,3410.0,497.4952,498.5089,496.9202,498.5089,3410.0
2023-02-27 10:10:00,511.17,511.31,510.05,510.79,3705.0,498.2067,498.3432,497.1151,497.8364,3705.0
2023-02-27 10:15:00,510.62,510.62,509.74,510.1,2257.0,497.6707,497.6707,496.813,497.1639,2257.0
2023-02-27 10:20:00,510.35,511.62,510.35,511.62,4105.0,497.4075,498.6453,497.4075,498.6453,4105.0
2023-02-27 10:25:00,511.49,511.81,511.16,511.48,3183.0,498.5186,498.8305,498.197,498.5089,3183.0
2023-02-27 10:30:00,511.51,512.09,511.39,511.98,5295.0,498.5381,499.1034,498.4212,498.9962,5295.0
2023-02-27 10:35:00,511.7,512.09,511.24,511.58,5311.0,498.7233,499.1034,498.275,498.6063,5311.0
2023-02-27 10:40:00,511.49,511.55,510.61,510.96,20791.0,498.5186,498.5771,497.6609,498.0021,20791.0
2023-02-27 10:45:00,510.92,511.0,509.71,509.71,3671.0,497.9631,498.041,496.7838,496.7838,3671.0
2023-02-27 10:50:00,509.42,509.42,508.19,508.19,8281.0,496.5011,496.5011,495.3023,495.3023,8281.0
2023-02-27 10:55:00,507.85,508.14,507.82,507.88,1909.0,494.9709,495.2536,494.9417,495.0002,1909.0
2023-02-27 11:00:00,508.09,509.71,508.04,509.59,4750.0,495.2048,496.7838,495.1561,496.6668,4750.0
2023-02-27 11:05:00,509.8,510.38,509.58,509.61,5952.0,496.8715,497.4368,496.6571,496.6863,5952.0
2023-02-27 11:10:00,509.19,509.43,508.2,508.59,4141.0,496.2769,496.5109,495.312,495.6922,4141.0
2023-02-27 11:15:00,507.93,508.49,507.48,508.06,5123.0,495.0489,495.5947,494.6103,495.1756,5123.0
2023-02-27 11:20:00,507.5,508.12,507.49,507.74,3271.0,494.6298,495.2341,494.6201,494.8637,3271.0
2023-02-27 11:25:00,507.52,508.62,507.24,508.62,16010.0,494.6493,495.7214,494.3764,495.7214,16010.0
2023-02-27 11:30:00,508.49,509.17,507.99,507.99,31123.0,495.5947,496.2575,495.1074,495.1074,31123.0
2023-02-27 11:35:00,507.64,507.64,507.11,507.44,1620.0,494.7663,494.7663,494.2497,494.5713,1620.0
2023-02-27 11:40:00,507.79,508.01,507.0,507.91,3175.0,494.9124,495.1269,494.1425,495.0294,3175.0
2023-02-27 11:45:00,507.91,508.09,507.04,507.34,2995.0,495.0294,495.2048,494.1815,494.4739,2995.0
2023-02-27 11:50:00,507.55,507.66,506.85,507.05,2312.0,494.6785,494.7857,493.9963,494.1912,2312.0
2023-02-27 11:55:00,507.27,508.24,507.16,507.63,4048.0,494.4056,495.351,494.2984,494.7565,4048.0
2023-02-27 12:00:00,507.83,508.17,507.56,507.57,13023.0,494.9514,495.2828,494.6883,494.698,13023.0
2023-02-27 12:05:00,507.65,507.83,507.15,507.79,9574.0,494.776,494.9514,494.2887,494.9124,9574.0
2023-02-27 12:10:00,507.75,508.85,507.44,508.83,6065.0,494.8735,495.9456,494.5713,495.9261,6065.0
2023-02-27 12:15:00,509.0,509.59,508.85,509.59,2772.0,496.0918,496.6668,495.9456,496.6668,2772.0
2023-02-27 12:20:00,509.52,509.67,509.29,509.29,900.0,496.5986,496.7448,496.3744,496.3744,900.0
2023-02-27 12:25:00,509.42,510.21,509.42,509.98,3948.0,496.5011,497.2711,496.5011,497.0469,3948.0
2023-02-27 12:30:00,510.19,510.49,510.06,510.25,1673.0,497.2516,497.544,497.1249,497.3101,1673.0
2023-02-27 12:35:00,510.29,511.04,510.08,511.04,3191.0,497.349,498.08,497.1444,498.08,3191.0
2023-02-27 12:40:00,510.97,511.1,510.56,510.56,1500.0,498.0118,498.1385,497.6122,497.6122,1500.0
2023-02-27 12:45:00,510.91,511.16,510.8,510.87,2868.0,497.9533,498.197,497.8461,497.9143,2868.0
2023-02-27 12:50:00,510.81,511.33,510.69,511.33,2011.0,497.8559,498.3627,497.7389,498.3627,2011.0
2023-02-27 12:55:00,511.21,511.73,511.21,511.37,2552.0,498.2457,498.7525,498.2457,498.4017,2552.0
2023-02-27 13:00:00,511.6,511.83,511.6,511.83,1100.0,498.6258,498.85,498.6258,498.85,1100.0
2023-02-27 13:05:00,511.71,512.09,511.71,512.09,2506.0,498.733,499.1034,498.733,499.1034,2506.0
2023-02-27 13:10:00,512.48,512.53,511.87,512.04,3245.0,499.4835,499.5322,498.889,499.0547,3245.0
2023-02-27 13:15:00,512.02,512.53,511.95,512.08,7177.0,499.0352,499.5322,498.9669,499.0937,7177.0
2023-02-27 13:20:00,512.08,512.46,512.01,512.46,7257.0,499.0937,499.464,499.0254,499.464,7257.0
2023-02-27 13:25:00,512.52,512.55,512.12,512.43,1435.0,499.5225,499.5517,499.1326,499.4348,1435.0
2023-02-27 13:30:00,512.45,512.59,510.37,510.37,4924.0,499.4543,499.5907,497.427,497.427,4924.0
2023-02-27 13:35:00,510.58,510.65,510.45,510.64,621.0,497.6317,497.6999,497.505,497.6902,621.0
2023-02-27 13:40:00,510.86,511.17,510.55,510.62,8517.0,497.9046,498.2067,497.6025,497.6707,8517.0
2023-02-27 13:45:00,510.15,510.48,510.14,510.48,2627.0,497.2126,497.5342,497.2029,497.5342,2627.0
2023-02-27 13:50:00,510.49,511.25,510.49,511.09,4974.0,497.544,498.2847,497.544,498.1288,4974.0
2023-02-27 13:55:00,510.96,511.09,509.92,509.92,8857.0,498.0021,498.1288,496.9884,496.9884,8857.0
2023-02-27 14:00:00,510.04,510.15,509.04,509.25,1831.0,497.1054,497.2126,496.1307,496.3354,1831.0
2023-02-27 14:05:00,509.58,510.29,509.47,509.65,2040.0,496.6571,497.349,496.5498,496.7253,2040.0
2023-02-27 14:10:00,509.68,509.69,509.46,509.51,2011.0,496.7545,496.7643,496.5401,496.5888,2011.0
2023-02-27 14:15:00,509.52,509.52,507.86,507.86,1760.0,496.5986,496.5986,494.9807,494.9807,1760.0
2023-02-27 14:20:00,507.63,508.32,507.63,508.32,2437.0,494.7565,495.429,494.7565,495.429,2437.0
2023-02-27 14:25:00,508.07,508.07,507.56,507.56,1100.0,495.1853,495.1853,494.6883,494.6883,1100.0
2023-02-27 14:30:00,507.81,508.38,507.7,508.29,2717.0,494.9319,495.4875,494.8247,495.3998,2717.0
2023-02-27 14:35:00,508.03,508.13,507.73,508.13,1217.0,495.1464,495.2438,494.854,495.2438,1217.0
2023-02-27 14:40:00,507.61,507.91,507.36,507.6,1361.0,494.737,495.0294,494.4934,494.7273,1361.0
2023-02-27 14:45:00,507.23,507.34,506.84,507.02,1539.0,494.3666,494.4739,493.9865,494.162,1539.0
2023-02-27 14:50:00,507.0,507.0,506.62,506.86,1590.0,494.1425,494.1425,493.7721,494.006,1590.0
2023-02-27 14:55:00,507.04,507.05,506.26,506.26,5118.0,494.1815,494.1912,493.4212,493.4212,5118.0
2023-02-27 15:00:00,506.09,506.11,505.68,505.86,2500.0,493.2556,493.2751,492.856,493.0314,2500.0
2023-02-27 15:05:00,505.78,506.12,505.32,505.77,7876.0,492.9534,493.2848,492.5051,492.9437,7876.0
2023-02-27 15:10:00,505.89,506.12,505.64,505.82,5698.0,493.0606,493.2848,492.817,492.9924,5698.0
2023-02-27 15:15:00,506.05,506.36,505.8,506.29,10118.0,493.2166,493.5187,492.9729,493.4505,10118.0
2023-02-27 15:20:00,506.29,506.34,505.43,505.84,8701.0,493.4505,493.4992,492.6123,493.0119,8701.0
2023-02-27 15:25:00,505.78,505.78,504.85,505.44,5715.0,492.9534,492.9534,492.047,492.622,5715.0
2023-02-27 15:30:00,505.58,506.03,505.45,505.53,9662.0,492.7585,493.1971,492.6318,492.7098,9662.0
2023-02-27 15:35:00,505.73,505.73,504.85,504.94,13820.0,492.9047,492.9047,492.047,492.1347,13820.0
2023-02-27 15:40:00,504.95,506.87,504.94,506.26,8843.0,492.1445,494.0158,492.1347,493.4212,8843.0
2023-02-27 15:45:00,506.52,507.91,506.52,507.43,21998.0,493.6747,495.0294,493.6747,494.5616,21998.0
2023-02-27 15:50:00,507.4,507.62,506.11,506.35,16968.0,494.5323,494.7468,493.2751,493.509,16968.0
2023-02-27 15:55:00,506.45,507.39,506.3,506.51,38475.0,493.6064,494.5226,493.4602,493.6649,38475.0
2023-02-28 09:30:00,506.0,507.22,504.66,506.43,11103.0,493.1678,494.3569,491.8618,493.5869,11103.0
2023-02-28 09:35:00,505.56,506.24,503.58,503.59,1606.0,492.739,493.4018,490.8092,490.819,1606.0
2023-02-28 09:40:00,504.51,507.37,504.22,506.17,6331.0,491.7156,494.5031,491.433,493.3335,6331.0
2023-02-28 09:45:00,506.95,508.3,506.66,507.43,8744.0,494.0937,495.4095,493.8111,494.5616,8744.0
2023-02-28 09:50:00,507.31,508.77,507.19,507.19,8941.0,494.4446,495.8676,494.3277,494.3277,8941.0
2023-02-28 09:55:00,507.4,508.35,507.22,507.39,3127.0,494.5323,495.4582,494.3569,494.5226,3127.0
2023-02-28 10:00:00,507.33,508.41,506.73,507.98,4920.0,494.4641,495.5167,493.8793,495.0976,4920.0
2023-02-28 10:05:00,508.11,508.39,507.63,507.63,1893.0,495.2243,495.4972,494.7565,494.7565,1893.0
2023-02-28 10:10:00,507.69,507.87,506.8,506.8,6149.0,494.815,494.9904,493.9476,493.9476,6149.0
2023-02-28 10:15:00,506.92,506.92,506.44,506.55,3011.0,494.0645,494.0645,493.5967,493.7039,3011.0
2023-02-28 10:20:00,506.5,507.04,506.27,506.97,9429.0,493.6552,494.1815,493.431,494.1132,9429.0
2023-02-28 10:25:00,506.53,508.14,506.38,507.86,11083.0,493.6844,495.2536,493.5382,494.9807,11083.0
2023-02-28 10:30:00,507.89,507.89,506.51,506.97,23765.0,495.0099,495.0099,493.6649,494.1132,23765.0
2023-02-28 10:35:00,506.9,506.92,506.02,506.66,11372.0,494.045,494.0645,493.1873,493.8111,11372.0
2023-02-28 10:40:00,506.66,506.97,506.47,506.72,2804.0,493.8111,494.1132,493.6259,493.8696,2804.0
2023-02-28 10:45:00,507.02,507.04,505.78,505.78,3528.0,494.162,494.1815,492.9534,492.9534,3528.0
2023-02-28 10:50:00,505.28,505.44,504.06,504.08,4712.0,492.4661,492.622,491.277,491.2965,4712.0
2023-02-28 10:55:00,504.11,505.23,504.1,504.89,5673.0,491.3258,492.4174,491.316,492.086,5673.0
2023-02-28 11:00:00,504.92,505.78,504.91,505.32,3021.0,492.1152,492.9534,492.1055,492.5051,3021.0
2023-02-28 11:05:00,505.36,505.36,504.77,504.84,1200.0,492.5441,492.5441,491.969,492.0373,1200.0
2023-02-28 11:10:00,504.97,505.4,504.39,504.4,5157.0,492.164,492.5831,491.5987,491.6084,5157.0
2023-02-28 11:15:00,504.45,505.06,504.09,504.68,2880.0,491.6571,492.2517,491.3063,491.8813,2880.0
2023-02-28 11:20:00,504.59,504.66,503.89,503.9,2815.0,491.7936,491.8618,491.1114,491.1211,2815.0
2023-02-28 11:25:00,504.17,504.46,503.6,503.6,3517.0,491.3843,491.6669,490.8287,490.8287,3517.0
2023-02-28 11:30:00,503.74,503.75,503.09,503.09,1739.0,490.9652,490.9749,490.3316,490.3316,1739.0
2023-02-28 11:35:00,503.3,503.3,502.37,502.37,4696.0,490.5363,490.5363,489.6299,489.6299,4696.0
2023-02-28 11:40:00,502.07,502.07,500.38,500.45,29211.0,489.3375,489.3375,487.6904,487.7586,29211.0
2023-02-28 11:45:00,500.52,500.52,499.1,499.4,3558.0,487.8268,487.8268,486.4428,486.7352,3558.0
2023-02-28 11:50:00,499.6,500.08,498.31,498.31,21231.0,486.9301,487.398,485.6729,485.6729,21231.0
2023-02-28 11:55:00,498.53,498.99,498.51,498.77,6685.0,485.8873,486.3356,485.8678,486.1212,6685.0
2023-02-28 12:00:00,498.7,499.34,498.69,499.34,3239.0,486.053,486.6767,486.0432,486.6767,3239.0
2023-02-28 12:05:00,499.2,499.91,498.88,499.41,17378.0,486.5403,487.2323,486.2284,486.745,17378.0
2023-02-28 12:10:00,499.38,499.38,498.4,498.4,3191.0,486.7157,486.7157,485.7606,485.7606,3191.0
2023-02-28 12:15:00,498.38,499.18,498.38,499.01,4777.0,485.7411,486.5208,485.7411,486.3551,4777.0
2023-02-28 12:20:00,499.02,500.35,499.02,500.05,9086.0,486.3649,487.6611,486.3649,487.3687,9086.0
2023-02-28 12:25:00,499.9,500.98,499.8,500.95,4434.0,487.2225,488.2751,487.1251,488.2459,4434.0
2023-02-28 12:30:00,501.03,501.35,500.5,500.88,2540.0,488.3239,488.6358,487.8073,488.1777,2540.0
2023-02-28 12:35:00,500.72,501.48,500.68,501.48,1672.0,488.0217,488.7625,487.9828,488.7625,1672.0
2023-02-28 12:40:00,501.25,501.55,501.03,501.23,4983.0,488.5383,488.8307,488.3239,488.5188,4983.0
2023-02-28 12:45:00,501.12,502.92,501.12,502.49,4996.0,488.4116,490.166,488.4116,489.7469,4996.0
2023-02-28 12:50:00,502.08,502.7,501.97,502.3,1438.0,489.3473,489.9515,489.24,489.5617,1438.0
2023-02-28 12:55:00,502.07,502.07,501.3,501.45,2479.0,489.3375,489.3375,488.587,488.7332,2479.0
2023-02-28 13:00:00,501.59,501.62,501.25,501.25,2030.0,488.8697,488.8989,488.5383,488.5383,2030.0
2023-02-28 13:05:00,501.49,502.0,501.18,501.41,3663.0,488.7722,489.2693,488.4701,488.6942,3663.0
2023-02-28 13:10:00,501.35,501.35,500.66,501.17,5247.0,488.6358,488.6358,487.9633,488.4603,5247.0
2023-02-28 13:15:00,500.94,501.11,500.16,500.16,1200.0,488.2362,488.4019,487.4759,487.4759,1200.0
2023-02-28 13:20:00,500.2,500.66,500.08,500.41,2431.0,487.5149,487.9633,487.398,487.7196,2431.0
2023-02-28 13:25:00,500.07,500.24,499.97,500.24,1100.0,487.3882,487.5539,487.2908,487.5539,1100.0
2023-02-28 13:30:00,500.21,500.6,500.21,500.41,1196.0,487.5247,487.9048,487.5247,487.7196,1196.0
2023-02-28 13:35:00,500.37,501.27,500.37,501.02,3178.0,487.6806,488.5578,487.6806,488.3141,3178.0
2023-02-28 13:40:00,500.5,500.5,500.19,500.26,600.0,487.8073,487.8073,487.5052,487.5734,600.0
2023-02-28 13:45:00,499.81,500.01,499.39,499.4,616.0,487.1348,487.3297,486.7255,486.7352,616.0
2023-02-28 13:50:00,499.39,499.46,498.67,498.91,7475.0,486.7255,486.7937,486.0237,486.2576,7475.0
2023-02-28 13:55:00,499.06,499.06,498.69,498.69,316.0,486.4038,486.4038,486.0432,486.0432,316.0
2023-02-28 14:00:00,499.05,499.13,498.5,498.95,1726.0,486.3941,486.4721,485.858,486.2966,1726.0
2023-02-28 14:05:00,498.95,499.06,497.32,497.86,6227.0,486.2966,486.4038,484.708,485.2343,6227.0
2023-02-28 14:10:00,497.33,497.55,497.24,497.35,778.0,484.7177,484.9321,484.63,484.7372,778.0
2023-02-28 14:15:00,496.96,497.27,496.92,497.27,1995.0,484.3571,484.6592,484.3181,484.6592,1995.0
2023-02-28 14:20:00,497.27,497.35,496.78,497.19,6072.0,484.6592,484.7372,484.1817,484.5813,6072.0
2023-02-28 14:25:00,497.31,497.62,496.63,496.82,3443.0,484.6982,485.0004,484.0355,484.2206,3443.0
2023-02-28 14:30:00,496.94,497.19,496.59,496.83,2842.0,484.3376,484.5813,483.9965,484.2304,2842.0
2023-02-28 14:35:00,496.8,496.8,495.32,495.32,13481.0,484.2012,484.2012,482.7587,482.7587,13481.0
2023-02-28 14:40:00,495.16,495.68,494.94,495.46,3600.0,482.6027,483.1096,482.3883,482.8951,3600.0
2023-02-28 14:45:00,495.56,495.6,495.01,495.33,3894.0,482.9926,483.0316,482.4565,482.7684,3894.0
2023-02-28 14:50:00,495.19,495.19,494.54,494.54,1475.0,482.632,482.632,481.9985,481.9985,1475.0
2023-02-28 14:55:00,494.39,494.59,493.55,494.0,11859.0,481.8523,482.0472,481.0336,481.4722,11859.0
2023-02-28 15:00:00,493.96,494.01,493.41,493.6,5756.0,481.4332,481.4819,480.8971,481.0823,5756.0
2023-02-28 15:05:00,493.54,494.01,493.4,494.01,4207.0,481.0238,481.4819,480.8874,481.4819,4207.0
2023-02-28 15:10:00,493.9,494.0,492.87,492.9,7890.0,481.3747,481.4722,480.3708,480.4001,7890.0
2023-02-28 15:15:00,492.86,493.89,492.76,493.06,7514.0,480.3611,481.365,480.2636,480.556,7514.0
2023-02-28 15:20:00,492.83,492.93,491.57,491.71,9693.0,480.3318,480.4293,479.1038,479.2402,9693.0
2023-02-28 15:25:00,491.66,491.9,491.23,491.36,7052.0,479.1915,479.4254,478.7724,478.8991,7052.0
2023-02-28 15:30:00,491.45,491.48,490.82,491.48,10683.0,478.9868,479.0161,478.3728,479.0161,10683.0
2023-02-28 15:35:00,491.67,492.91,491.67,492.33,6980.0,479.2013,480.4098,479.2013,479.8445,6980.0
2023-02-28 15:40:00,492.33,493.51,492.0,493.17,15371.0,479.8445,480.9946,479.5229,480.6632,15371.0
2023-02-28 15:45:00,493.12,494.63,492.93,494.42,21611.0,480.6145,482.0862,480.4293,481.8815,21611.0
2023-02-28 15:50:00,494.56,494.56,493.52,493.99,19213.0,482.018,482.018,481.0043,481.4624,19213.0
2023-02-28 15:55:00,493.92,495.46,493.85,494.56,52228.0,481.3942,482.8951,481.326,482.018,52228.0
2023-03-01 09:30:00,491.85,496.84,490.85,494.92,11212.0,479.3767,484.2401,478.402,482.3688,11212.0
2023-03-01 09:35:00,495.06,496.11,495.06,496.11,560.0,482.5053,483.5287,482.5053,483.5287,560.0
2023-03-01 09:40:00,495.89,496.09,495.27,495.84,1149.0,483.3142,483.5092,482.71,483.2655,1149.0
2023-03-01 09:45:00,495.04,495.63,494.08,494.1,11175.0,482.4858,483.0608,481.5501,481.5696,11175.0
2023-03-01 09:50:00,494.0,494.15,492.78,494.13,6435.0,481.4722,481.6184,480.2831,481.5989,6435.0
2023-03-01 09:55:00,494.34,495.45,494.33,494.4,3196.0,481.8035,482.8854,481.7938,481.862,3196.0
2023-03-01 10:00:00,494.41,494.41,492.48,494.19,1900.0,481.8718,481.8718,479.9907,481.6573,1900.0
2023-03-01 10:05:00,494.73,496.22,494.36,496.22,2191.0,482.1836,483.6359,481.823,483.6359,2191.0
2023-03-01 10:10:00,496.46,496.88,495.62,496.24,4451.0,483.8698,484.2791,483.0511,483.6554,4451.0
2023-03-01 10:15:00,496.42,496.45,495.55,496.18,3198.0,483.8308,483.86,482.9829,483.5969,3198.0
2023-03-01 10:20:00,495.7,495.89,494.32,494.53,3659.0,483.129,483.3142,481.784,481.9887,3659.0
2023-03-01 10:25:00,494.61,495.18,494.37,494.83,2210.0,482.0667,482.6222,481.8328,482.2811,2210.0
2023-03-01 10:30:00,495.17,496.06,494.9,496.06,1133.0,482.6125,483.4799,482.3493,483.4799,1133.0
2023-03-01 10:35:00,496.25,496.55,496.25,496.46,700.0,483.6651,483.9575,483.6651,483.8698,700.0
2023-03-01 10:40:00,496.62,496.62,495.65,495.65,2449.0,484.0257,484.0257,483.0803,483.0803,2449.0
2023-03-01 10:45:00,495.7,495.75,494.69,494.69,2047.0,483.129,483.1778,482.1447,482.1447,2047.0
2023-03-01 10:50:00,494.34,494.94,494.0,494.76,1194.0,481.8035,482.3883,481.4722,482.2129,1194.0
2023-03-01 10:55:00,494.89,495.0,493.83,494.43,2868.0,482.3396,482.4468,481.3065,481.8913,2868.0
2023-03-01 11:00:00,494.15,494.57,493.82,493.82,2321.0,481.6184,482.0277,481.2967,481.2967,2321.0
2023-03-01 11:05:00,493.96,494.16,493.04,493.04,2025.0,481.4332,481.6281,480.5365,480.5365,2025.0
2023-03-01 11:10:00,492.79,492.79,492.25,492.74,645.0,480.2928,480.2928,479.7665,480.2441,645.0
2023-03-01 11:15:00,492.53,493.15,492.1,492.45,3757.0,480.0394,480.6437,479.6203,479.9615,3757.0
2023-03-01 11:20:00,492.52,492.67,492.38,492.67,500.0,480.0297,480.1759,479.8932,480.1759,500.0
2023-03-01 11:25:00,492.89,493.37,492.3,493.23,3727.0,480.3903,480.8581,479.8153,480.7217,3727.0
2023-03-01 11:30:00,493.25,493.98,493.25,493.85,2701.0,480.7412,481.4527,480.7412,481.326,2701.0
2023-03-01 11:35:00,494.3,494.73,494.11,494.42,2308.0,481.7646,482.1836,481.5794,481.8815,2308.0
2023-03-01 11:40:00,494.38,495.07,494.38,494.97,2749.0,481.8425,482.515,481.8425,482.4176,2749.0
2023-03-01 11:45:00,495.06,495.74,495.06,495.45,4130.0,482.5053,483.168,482.5053,482.8854,4130.0
2023-03-01 11:50:00,495.45,495.89,495.33,495.83,1400.0,482.8854,483.3142,482.7684,483.2558,1400.0
2023-03-01 11:55:00,495.97,496.67,495.92,496.5,5548.0,483.3922,484.0745,483.3435,483.9088,5548.0
2023-03-01 12:00:00,496.29,496.46,496.16,496.46,1000.0,483.7041,483.8698,483.5774,483.8698,1000.0
2023-03-01 12:05:00,496.03,496.05,495.73,495.73,1701.0,483.4507,483.4702,483.1583,483.1583,1701.0
2023-03-01 12:10:00,495.73,496.04,495.47,495.63,1508.0,483.1583,483.4604,482.9049,483.0608,1508.0
2023-03-01 12:15:00,495.63,495.96,495.26,495.27,1898.0,483.0608,483.3825,482.7002,482.71,1898.0
2023-03-01 12:20:00,495.44,496.15,495.44,495.8,2383.0,482.8756,483.5676,482.8756,483.2265,2383.0
2023-03-01 12:25:00,495.48,495.63,495.35,495.54,2254.0,482.9146,483.0608,482.7879,482.9731,2254.0
2023-03-01 12:30:00,495.96,496.27,495.93,496.27,1316.0,483.3825,483.6846,483.3532,483.6846,1316.0
2023-03-01 12:35:00,496.07,496.53,496.05,496.47,1330.0,483.4897,483.938,483.4702,483.8795,1330.0
2023-03-01 12:40:00,496.39,496.47,496.01,496.01,800.0,483.8016,483.8795,483.4312,483.4312,800.0
2023-03-01 12:45:00,496.05,496.05,495.32,495.33,800.0,483.4702,483.4702,482.7587,482.7684,800.0
2023-03-01 12:50:00,495.65,495.66,495.15,495.15,600.0,483.0803,483.0901,482.593,482.593,600.0
2023-03-01 12:55:00,494.81,494.81,494.81,494.81,100.0,482.2616,482.2616,482.2616,482.2616,100.0
2023-03-01 13:00:00,494.79,494.79,494.1,494.1,2621.0,482.2421,482.2421,481.5696,481.5696,2621.0
2023-03-01 13:05:00,494.19,494.19,493.81,494.03,1100.0,481.6573,481.6573,481.287,481.5014,1100.0
2023-03-01 13:10:00,494.19,494.58,494.19,494.26,1562.0,481.6573,482.0375,481.6573,481.7256,1562.0
2023-03-01 13:15:00,494.48,494.7,494.13,494.14,2862.0,481.94,482.1544,481.5989,481.6086,2862.0
2023-03-01 13:20:00,494.24,494.3,493.42,493.42,2623.0,481.7061,481.7646,480.9069,480.9069,2623.0
2023-03-01 13:25:00,493.66,493.97,493.44,493.6,946.0,481.1408,481.4429,480.9264,481.0823,946.0
2023-03-01 13:30:00,493.5,493.82,493.4,493.4,1193.0,480.9848,481.2967,480.8874,480.8874,1193.0
2023-03-01 13:35:00,493.81,493.81,493.1,493.35,2760.0,481.287,481.287,480.595,480.8386,2760.0
2023-03-01 13:40:00,493.36,493.37,492.89,493.29,4231.0,480.8484,480.8581,480.3903,480.7802,4231.0
2023-03-01 13:45:00,493.33,493.51,493.12,493.36,2332.0,480.8192,480.9946,480.6145,480.8484,2332.0
2023-03-01 13:50:00,493.55,494.18,493.55,494.03,2202.0,481.0336,481.6476,481.0336,481.5014,2202.0
2023-03-01 13:55:00,494.08,494.31,494.03,494.03,641.0,481.5501,481.7743,481.5014,481.5014,641.0
2023-03-01 14:00:00,494.2,494.45,493.63,493.66,3018.0,481.6671,481.9107,481.1115,481.1408,3018.0
2023-03-01 14:05:00,493.8,493.93,493.71,493.93,710.0,481.2772,481.4039,481.1895,481.4039,710.0
2023-03-01 14:10:00,494.08,494.18,493.7,494.01,3118.0,481.5501,481.6476,481.1798,481.4819,3118.0
2023-03-01 14:15:00,493.93,493.94,493.93,493.93,500.0,481.4039,481.4137,481.4039,481.4039,500.0
2023-03-01 14:20:00,493.83,494.2,493.71,494.05,3119.0,481.3065,481.6671,481.1895,481.5209,3119.0
2023-03-01 14:25:00,494.22,494.45,493.52,493.88,3006.0,481.6866,481.9107,481.0043,481.3552,3006.0
2023-03-01 14:30:00,493.28,493.46,493.28,493.46,601.0,480.7704,480.9459,480.7704,480.9459,601.0
2023-03-01 14:35:00,493.48,493.49,493.05,493.11,1892.0,480.9653,480.9751,480.5463,480.6047,1892.0
2023-03-01 14:40:00,492.99,493.22,492.99,493.0,1650.0,480.4878,480.7119,480.4878,480.4975,1650.0
2023-03-01 14:45:00,493.02,493.22,492.93,493.11,1211.0,480.517,480.7119,480.4293,480.6047,1211.0
2023-03-01 14:50:00,493.14,493.61,493.08,493.6,5072.0,480.634,481.0921,480.5755,481.0823,5072.0
2023-03-01 14:55:00,493.51,494.11,493.47,493.97,2433.0,480.9946,481.5794,480.9556,481.4429,2433.0
2023-03-01 15:00:00,493.93,493.93,493.5,493.65,700.0,481.4039,481.4039,480.9848,481.131,700.0
2023-03-01 15:05:00,493.37,493.46,493.13,493.4,1684.0,480.8581,480.9459,480.6242,480.8874,1684.0
2023-03-01 15:10:00,493.92,493.92,493.75,493.85,803.0,481.3942,481.3942,481.2285,481.326,803.0
2023-03-01 15:15:00,493.87,494.02,493.74,493.81,1535.0,481.3455,481.4917,481.2188,481.287,1535.0
2023-03-01 15:20:00,494.0,494.34,493.64,493.92,2407.0,481.4722,481.8035,481.1213,481.3942,2407.0
2023-03-01 15:25:00,493.85,493.98,493.38,493.67,1425.0,481.326,481.4527,480.8679,481.1505,1425.0
2023-03-01 15:30:00,493.89,494.26,493.71,494.26,1504.0,481.365,481.7256,481.1895,481.7256,1504.0
2023-03-01 15:35:00,494.08,494.62,494.05,494.62,1513.0,481.5501,482.0764,481.5209,482.0764,1513.0
2023-03-01 15:40:00,494.66,494.91,494.54,494.67,3414.0,482.1154,482.3591,481.9985,482.1252,3414.0
2023-03-01 15:45:00,494.68,495.25,494.53,495.12,5159.0,482.1349,482.6905,481.9887,482.5638,5159.0
2023-03-01 15:50:00,494.97,495.52,494.81,495.24,4501.0,482.4176,482.9536,482.2616,482.6807,4501.0
2023-03-01 15:55:00,495.34,496.2,495.04,495.92,20045.0,482.7782,483.6164,482.4858,483.3435,20045.0
2023-03-02 09:30:00,495.78,495.78,492.23,494.03,6818.0,483.207,483.207,479.747,481.5014,6818.0
2023-03-02 09:35:00,492.18,493.33,491.66,493.14,3622.0,479.6983,480.8192,479.1915,480.634,3622.0
2023-03-02 09:40:00,493.18,495.11,493.12,495.11,1744.0,480.673,482.554,480.6145,482.554,1744.0
2023-03-02 09:45:00,494.58,496.25,493.12,495.92,3565.0,482.0375,483.6651,480.6145,483.3435,3565.0
2023-03-02 09:50:00,496.2,496.2,496.2,496.2,100.0,483.6164,483.6164,483.6164,483.6164,100.0
2023-03-02 09:55:00,495.29,495.97,495.12,495.24,5995.0,482.7294,483.3922,482.5638,482.6807,5995.0
2023-03-02 10:00:00,495.21,495.21,494.25,494.59,4113.0,482.6515,482.6515,481.7158,482.0472,4113.0
2023-03-02 10:05:00,494.8,494.89,493.73,494.75,4620.0,482.2519,482.3396,481.209,482.2031,4620.0
2023-03-02 10:10:00,494.5,494.66,493.67,493.99,4682.0,481.9595,482.1154,481.1505,481.4624,4682.0
2023-03-02 10:15:00,493.7,493.9,493.41,493.8,2500.0,481.1798,481.3747,480.8971,481.2772,2500.0
2023-03-02 10:20:00,493.69,494.62,493.43,494.62,6562.0,481.17,482.0764,480.9166,482.0764,6562.0
2023-03-02 10:25:00,494.66,494.66,493.62,494.56,11805.0,482.1154,482.1154,481.1018,482.018,11805.0
2023-03-02 10:30:00,495.07,495.07,494.4,494.69,1910.0,482.515,482.515,481.862,482.1447,1910.0
2023-03-02 10:35:00,495.0,495.74,493.84,495.74,13218.0,482.4468,483.168,481.3162,483.168,13218.0
2023-03-02 10:40:00,495.48,495.69,495.06,495.32,2643.0,482.9146,483.1193,482.5053,482.7587,2643.0
2023-03-02 10:45:00,495.73,495.99,495.33,495.71,1664.0,483.1583,483.4117,482.7684,483.1388,1664.0
2023-03-02 10:50:00,495.91,496.46,495.9,496.46,1098.0,483.3337,483.8698,483.324,483.8698,1098.0
2023-03-02 10:55:00,496.53,496.75,496.36,496.75,2807.0,483.938,484.1524,483.7723,484.1524,2807.0
2023-03-02 11:00:00,496.54,496.96,496.54,496.72,1200.0,483.9477,484.3571,483.9477,484.1232,1200.0
2023-03-02 11:05:00,496.71,496.71,496.04,496.22,1800.0,484.1134,484.1134,483.4604,483.6359,1800.0
2023-03-02 11:10:00,496.43,496.73,496.17,496.18,1997.0,483.8405,484.1329,483.5871,483.5969,1997.0
2023-03-02 11:15:00,496.24,496.44,496.23,496.29,900.0,483.6554,483.8503,483.6456,483.7041,900.0
2023-03-02 11:20:00,496.03,496.14,495.88,496.11,1500.0,483.4507,483.5579,483.3045,483.5287,1500.0
2023-03-02 11:25:00,496.38,497.24,496.28,496.9,2248.0,483.7918,484.63,483.6943,484.2986,2248.0
2023-03-02 11:30:00,497.07,497.99,497.07,497.52,4523.0,484.4643,485.361,484.4643,484.9029,4523.0
2023-03-02 11:35:00,497.68,497.7,497.2,497.2,2300.0,485.0588,485.0783,484.591,484.591,2300.0
2023-03-02 11:40:00,497.49,497.89,497.49,497.69,1720.0,484.8737,485.2635,484.8737,485.0686,1720.0
2023-03-02 11:45:00,497.52,497.67,497.52,497.67,400.0,484.9029,485.0491,484.9029,485.0491,400.0
2023-03-02 11:50:00,497.62,497.7,497.4,497.47,700.0,485.0004,485.0783,484.7859,484.8542,700.0
2023-03-02 11:55:00,497.49,497.53,497.31,497.43,1689.0,484.8737,484.9126,484.6982,484.8152,1689.0
2023-03-02 12:00:00,497.37,497.47,496.99,497.03,1975.0,484.7567,484.8542,484.3863,484.4253,1975.0
2023-03-02 12:05:00,497.0,497.01,496.74,496.75,1017.0,484.3961,484.4058,484.1427,484.1524,1017.0
2023-03-02 12:10:00,496.64,496.86,495.76,495.76,2701.0,484.0452,484.2596,483.1875,483.1875,2701.0
2023-03-02 12:15:00,495.4,495.93,495.04,495.66,2943.0,482.8367,483.3532,482.4858,483.0901,2943.0
2023-03-02 12:20:00,496.01,496.48,495.8,496.48,1300.0,483.4312,483.8893,483.2265,483.8893,1300.0
2023-03-02 12:25:00,496.57,496.57,496.2,496.2,745.0,483.977,483.977,483.6164,483.6164,745.0
2023-03-02 12:30:00,496.27,496.81,496.2,496.58,1513.0,483.6846,484.2109,483.6164,483.9867,1513.0
2023-03-02 12:35:00,496.29,496.53,496.01,496.04,2107.0,483.7041,483.938,483.4312,483.4604,2107.0
2023-03-02 12:40:00,495.75,496.04,495.64,496.04,1016.0,483.1778,483.4604,483.0706,483.4604,1016.0
2023-03-02 12:45:00,495.84,495.84,493.95,494.5,9967.0,483.2655,483.2655,481.4234,481.9595,9967.0
2023-03-02 12:50:00,494.5,495.42,494.13,494.97,6340.0,481.9595,482.8562,481.5989,482.4176,6340.0
2023-03-02 12:55:00,494.86,495.87,494.86,495.48,1398.0,482.3104,483.2947,482.3104,482.9146,1398.0
2023-03-02 13:00:00,495.36,495.36,494.76,494.86,1515.0,482.7977,482.7977,482.2129,482.3104,1515.0
2023-03-02 13:05:00,495.24,495.28,494.97,495.06,4200.0,482.6807,482.7197,482.4176,482.5053,4200.0
2023-03-02 13:10:00,495.03,495.39,494.95,495.28,5046.0,482.476,482.8269,482.3981,482.7197,5046.0
2023-03-02 13:15:00,495.5,495.55,495.18,495.18,1426.0,482.9341,482.9829,482.6222,482.6222,1426.0
2023-03-02 13:20:00,495.27,495.27,494.83,494.91,1440.0,482.71,482.71,482.2811,482.3591,1440.0
2023-03-02 13:25:00,494.78,494.79,494.39,494.39,983.0,482.2324,482.2421,481.8523,481.8523,983.0
2023-03-02 13:30:00,494.84,495.19,494.84,495.19,1034.0,482.2909,482.632,482.2909,482.632,1034.0
2023-03-02 13:35:00,495.35,496.53,495.35,496.53,1102.0,482.7879,483.938,482.7879,483.938,1102.0
2023-03-02 13:40:00,496.43,496.84,495.87,495.87,900.0,483.8405,484.2401,483.2947,483.2947,900.0
2023-03-02 13:45:00,495.98,496.21,495.93,495.94,405.0,483.4019,483.6261,483.3532,483.363,405.0
2023-03-02 13:50:00,496.11,496.53,496.11,496.46,815.0,483.5287,483.938,483.5287,483.8698,815.0
2023-03-02 13:55:00,496.68,497.07,496.68,497.0,2262.0,484.0842,484.4643,484.0842,484.3961,2262.0
2023-03-02 14:00:00,497.38,498.08,497.25,497.82,9947.0,484.7664,485.4487,484.6397,485.1953,9947.0
2023-03-02 14:05:00,497.48,497.97,497.08,497.09,4791.0,484.8639,485.3415,484.4741,484.4838,4791.0
2023-03-02 14:10:00,497.31,497.62,496.93,497.07,5726.0,484.6982,485.0004,484.3279,484.4643,5726.0
2023-03-02 14:15:00,497.25,497.25,496.66,496.72,2385.0,484.6397,484.6397,484.0647,484.1232,2385.0
2023-03-02 14:20:00,496.77,497.15,496.71,496.75,3879.0,484.1719,484.5423,484.1134,484.1524,3879.0
2023-03-02 14:25:00,496.54,496.54,495.91,495.91,7061.0,483.9477,483.9477,483.3337,483.3337,7061.0
2023-03-02 14:30:00,496.04,497.17,496.0,496.61,9778.0,483.4604,484.5618,483.4214,484.016,9778.0
2023-03-02 14:35:00,496.33,496.84,496.27,496.44,2450.0,483.7431,484.2401,483.6846,483.8503,2450.0
2023-03-02 14:40:00,496.72,497.11,496.5,496.91,28492.0,484.1232,484.5033,483.9088,484.3084,28492.0
2023-03-02 14:45:00,497.0,497.19,496.84,497.14,4415.0,484.3961,484.5813,484.2401,484.5325,4415.0
2023-03-02 14:50:00,497.0,497.16,496.59,496.59,6140.0,484.3961,484.552,483.9965,483.9965,6140.0
2023-03-02 14:55:00,496.51,496.58,496.36,496.46,1244.0,483.9185,483.9867,483.7723,483.8698,1244.0
2023-03-02 15:00:00,496.6,496.92,496.39,496.39,2339.0,484.0062,484.3181,483.8016,483.8016,2339.0
2023-03-02 15:05:00,496.01,496.06,495.66,496.0,3016.0,483.4312,483.4799,483.0901,483.4214,3016.0
2023-03-02 15:10:00,496.05,496.37,495.92,496.17,1016.0,483.4702,483.7821,483.3435,483.5871,1016.0
2023-03-02 15:15:00,496.21,496.38,495.9,495.9,1216.0,483.6261,483.7918,483.324,483.324,1216.0
2023-03-02 15:20:00,496.01,496.45,495.67,496.31,3757.0,483.4312,483.86,483.0998,483.7236,3757.0
2023-03-02 15:25:00,496.14,496.54,495.99,496.15,2809.0,483.5579,483.9477,483.4117,483.5676,2809.0
2023-03-02 15:30:00,496.36,496.66,496.27,496.66,5002.0,483.7723,484.0647,483.6846,484.0647,5002.0
2023-03-02 15:35:00,496.59,496.98,496.47,496.77,8635.0,483.9965,484.3766,483.8795,484.1719,8635.0
2023-03-02 15:40:00,496.66,496.66,495.8,495.83,4652.0,484.0647,484.0647,483.2265,483.2558,4652.0
2023-03-02 15:45:00,495.74,496.02,495.63,495.96,5479.0,483.168,483.4409,483.0608,483.3825,5479.0
2023-03-02 15:50:00,495.83,495.93,494.77,494.81,9261.0,483.2558,483.3532,482.2226,482.2616,9261.0
2023-03-02 15:55:00,494.93,495.76,494.7,495.76,38121.0,482.3786,483.1875,482.1544,483.1875,38121.0
2023-03-03 09:30:00,496.6,496.6,493.45,494.78,7235.0,484.0062,484.0062,480.9361,482.2324,7235.0
2023-03-03 09:35:00,494.11,494.66,493.74,494.25,500.0,481.5794,482.1154,481.2188,481.7158,500.0
2023-03-03 09:40:00,494.04,494.96,493.42,494.43,6245.0,481.5111,482.4078,480.9069,481.8913,6245.0
2023-03-03 09:45:00,494.64,494.64,492.67,492.67,7569.0,482.0959,482.0959,480.1759,480.1759,7569.0
2023-03-03 09:50:00,493.15,494.09,493.12,493.66,6910.0,480.6437,481.5599,480.6145,481.1408,6910.0
2023-03-03 09:55:00,493.58,494.51,493.58,493.92,13857.0,481.0628,481.9692,481.0628,481.3942,13857.0
2023-03-03 10:00:00,493.91,493.91,491.77,492.86,5864.0,481.3844,481.3844,479.2987,480.3611,5864.0
2023-03-03 10:05:00,492.92,493.5,492.53,493.42,9760.0,480.4196,480.9848,480.0394,480.9069,9760.0
2023-03-03 10:10:00,493.39,493.56,492.52,492.52,2800.0,480.8776,481.0433,480.0297,480.0297,2800.0
2023-03-03 10:15:00,492.6,492.79,492.09,492.38,11370.0,480.1077,480.2928,479.6106,479.8932,11370.0
2023-03-03 10:20:00,492.51,492.83,491.62,492.14,5040.0,480.0199,480.3318,479.1525,479.6593,5040.0
2023-03-03 10:25:00,492.16,492.82,492.14,492.81,2171.0,479.6788,480.3221,479.6593,480.3123,2171.0
2023-03-03 10:30:00,492.68,493.28,492.67,492.99,1105.0,480.1856,480.7704,480.1759,480.4878,1105.0
2023-03-03 10:35:00,492.58,492.7,492.23,492.23,2104.0,480.0882,480.2051,479.747,479.747,2104.0
2023-03-03 10:40:00,492.62,493.16,491.98,492.2,5800.0,480.1272,480.6535,479.5034,479.7178,5800.0
2023-03-03 10:45:00,492.14,493.08,491.97,492.96,6108.0,479.6593,480.5755,479.4936,480.4585,6108.0
2023-03-03 10:50:00,492.54,493.11,492.43,492.73,2700.0,480.0492,480.6047,479.942,480.2344,2700.0
2023-03-03 10:55:00,492.73,492.87,492.24,492.7,4040.0,480.2344,480.3708,479.7568,480.2051,4040.0
2023-03-03 11:00:00,492.37,492.68,492.16,492.37,3821.0,479.8835,480.1856,479.6788,479.8835,3821.0
2023-03-03 11:05:00,492.23,492.42,492.23,492.42,500.0,479.747,479.9322,479.747,479.9322,500.0
2023-03-03 11:10:00,492.58,492.59,491.83,491.86,1600.0,480.0882,480.0979,479.3572,479.3864,1600.0
2023-03-03 11:15:00,491.88,492.56,491.5,491.7,7435.0,479.4059,480.0687,479.0356,479.2305,7435.0
2023-03-03 11:20:00,491.58,492.04,491.41,491.77,2361.0,479.1135,479.5619,478.9478,479.2987,2361.0
2023-03-03 11:25:00,491.77,492.67,491.77,492.67,4077.0,479.2987,480.1759,479.2987,480.1759,4077.0
2023-03-03 11:30:00,492.79,492.79,492.08,492.12,1519.0,480.2928,480.2928,479.6009,479.6398,1519.0
2023-03-03 11:35:00,492.14,493.14,492.14,492.27,1101.0,479.6593,480.634,479.6593,479.786,1101.0
2023-03-03 11:40:00,492.44,492.44,492.01,492.01,503.0,479.9517,479.9517,479.5326,479.5326,503.0
2023-03-03 11:45:00,492.07,492.07,491.31,491.36,2246.0,479.5911,479.5911,478.8504,478.8991,2246.0
2023-03-03 11:50:00,491.6,491.66,491.31,491.5,2115.0,479.133,479.1915,478.8504,479.0356,2115.0
2023-03-03 11:55:00,491.49,492.33,491.28,492.31,1796.0,479.0258,479.8445,478.8211,479.825,1796.0
2023-03-03 12:00:00,492.37,494.0,492.37,493.81,2617.0,479.8835,481.4722,479.8835,481.287,2617.0
2023-03-03 12:05:00,494.16,494.61,493.13,493.46,5735.0,481.6281,482.0667,480.6242,480.9459,5735.0
2023-03-03 12:10:00,493.51,493.51,493.29,493.29,785.0,480.9946,480.9946,480.7802,480.7802,785.0
2023-03-03 12:15:00,493.32,493.81,493.0,493.15,8985.0,480.8094,481.287,480.4975,480.6437,8985.0
2023-03-03 12:20:00,493.32,493.32,492.97,492.97,300.0,480.8094,480.8094,480.4683,480.4683,300.0
2023-03-03 12:25:00,492.69,493.25,492.61,493.25,1400.0,480.1954,480.7412,480.1174,480.7412,1400.0
2023-03-03 12:30:00,493.2,493.39,493.1,493.25,1200.0,480.6924,480.8776,480.595,480.7412,1200.0
2023-03-03 12:35:00,493.17,493.42,492.86,493.05,2464.0,480.6632,480.9069,480.3611,480.5463,2464.0
2023-03-03 12:40:00,493.21,493.62,493.21,493.62,2818.0,480.7022,481.1018,480.7022,481.1018,2818.0
2023-03-03 12:45:00,493.54,493.55,493.05,493.06,700.0,481.0238,481.0336,480.5463,480.556,700.0
2023-03-03 12:50:00,493.0,493.38,493.0,493.2,1200.0,480.4975,480.8679,480.4975,480.6924,1200.0
2023-03-03 12:55:00,493.21,493.61,493.21,493.41,1420.0,480.7022,481.0921,480.7022,480.8971,1420.0
2023-03-03 13:00:00,493.48,493.78,493.48,493.7,1888.0,480.9653,481.2577,480.9653,481.1798,1888.0
2023-03-03 13:05:00,494.0,494.21,493.68,493.84,2293.0,481.4722,481.6768,481.1603,481.3162,2293.0
2023-03-03 13:10:00,494.02,494.21,493.95,494.2,1554.0,481.4917,481.6768,481.4234,481.6671,1554.0
2023-03-03 13:15:00,494.23,494.7,494.02,494.53,2300.0,481.6963,482.1544,481.4917,481.9887,2300.0
2023-03-03 13:20:00,494.5,494.5,493.13,493.84,2350.0,481.9595,481.9595,480.6242,481.3162,2350.0
2023-03-03 13:25:00,493.94,494.62,493.94,494.62,1650.0,481.4137,482.0764,481.4137,482.0764,1650.0
2023-03-03 13:30:00,494.7,495.06,494.58,494.75,3323.0,482.1544,482.5053,482.0375,482.2031,3323.0
2023-03-03 13:35:00,494.85,495.11,494.71,495.11,2657.0,482.3006,482.554,482.1642,482.554,2657.0
2023-03-03 13:40:00,495.18,495.18,494.67,494.74,2422.0,482.6222,482.6222,482.1252,482.1934,2422.0
2023-03-03 13:45:00,494.79,495.24,494.57,495.24,2803.0,482.2421,482.6807,482.0277,482.6807,2803.0
2023-03-03 13:50:00,495.21,495.39,495.16,495.16,600.0,482.6515,482.8269,482.6027,482.6027,600.0
2023-03-03 13:55:00,495.12,495.44,495.06,495.16,3676.0,482.5638,482.8756,482.5053,482.6027,3676.0
2023-03-03 14:00:00,494.83,495.23,493.95,494.0,8499.0,482.2811,482.671,481.4234,481.4722,8499.0
2023-03-03 14:05:00,493.99,494.73,493.65,494.62,9669.0,481.4624,482.1836,481.131,482.0764,9669.0
2023-03-03 14:10:00,494.72,495.51,494.72,495.19,2250.0,482.1739,482.9439,482.1739,482.632,2250.0
2023-03-03 14:15:00,495.33,495.5,495.11,495.11,1469.0,482.7684,482.9341,482.554,482.554,1469.0
2023-03-03 14:20:00,495.42,495.42,494.37,494.37,1955.0,482.8562,482.8562,481.8328,481.8328,1955.0
2023-03-03 14:25:00,494.45,495.07,494.44,494.86,1224.0,481.9107,482.515,481.901,482.3104,1224.0
2023-03-03 14:30:00,494.79,495.14,494.79,495.0,1685.0,482.2421,482.5833,482.2421,482.4468,1685.0
2023-03-03 14:35:00,494.88,495.11,494.64,495.11,1100.0,482.3298,482.554,482.0959,482.554,1100.0
2023-03-03 14:40:00,495.01,495.01,494.46,494.77,1100.0,482.4565,482.4565,481.9205,482.2226,1100.0
2023-03-03 14:45:00,494.81,494.86,494.52,494.73,1700.0,482.2616,482.3104,481.979,482.1836,1700.0
2023-03-03 14:50:00,494.63,494.97,494.5,494.95,1654.0,482.0862,482.4176,481.9595,482.3981,1654.0
2023-03-03 14:55:00,494.87,494.98,494.54,494.58,4109.0,482.3201,482.4273,481.9985,482.0375,4109.0
2023-03-03 15:00:00,494.75,495.27,494.53,495.27,2525.0,482.2031,482.71,481.9887,482.71,2525.0
2023-03-03 15:05:00,495.38,495.82,495.34,495.81,1417.0,482.8172,483.246,482.7782,483.2363,1417.0
2023-03-03 15:10:00,495.79,495.84,495.47,495.83,2908.0,483.2168,483.2655,482.9049,483.2558,2908.0
2023-03-03 15:15:00,495.7,495.8,495.51,495.67,3330.0,483.129,483.2265,482.9439,483.0998,3330.0
2023-03-03 15:20:00,495.85,495.95,494.97,494.97,2677.0,483.2752,483.3727,482.4176,482.4176,2677.0
2023-03-03 15:25:00,495.12,496.18,495.07,496.18,5161.0,482.5638,483.5969,482.515,483.5969,5161.0
2023-03-03 15:30:00,496.11,497.12,496.04,496.98,23685.0,483.5287,484.513,483.4604,484.3766,23685.0
2023-03-03 15:35:00,497.08,498.22,496.94,498.04,19781.0,484.4741,485.5851,484.3376,485.4097,19781.0
2023-03-03 15:40:00,498.01,498.38,497.76,498.08,16515.0,485.3805,485.7411,485.1368,485.4487,16515.0
2023-03-03 15:45:00,497.98,498.85,497.42,498.83,25098.0,485.3512,486.1992,484.8054,486.1797,25098.0
2023-03-03 15:50:00,498.85,499.06,498.07,498.93,26457.0,486.1992,486.4038,485.4389,486.2771,26457.0
2023-03-03 15:55:00,498.85,500.63,498.73,500.51,67342.0,486.1992,487.934,486.0822,487.8171,67342.0
2023-03-06 09:30:00,500.54,504.48,499.89,504.48,20647.0,487.8463,491.6864,487.2128,491.6864,20647.0
2023-03-06 09:35:00,503.96,504.03,502.02,502.69,14108.0,491.1796,491.2478,489.2888,489.9418,14108.0
2023-03-06 09:40:00,503.0,503.91,502.26,503.1,5126.0,490.2439,491.1308,489.5227,490.3414,5126.0
2023-03-06 09:45:00,503.96,504.67,503.39,503.93,3843.0,491.1796,491.8716,490.624,491.1503,3843.0
2023-03-06 09:50:00,503.1,503.13,503.1,503.13,210.0,490.3414,490.3706,490.3414,490.3706,210.0
2023-03-06 09:55:00,503.88,503.88,502.88,502.89,2142.0,491.1016,491.1016,490.127,490.1367,2142.0
2023-03-06 10:00:00,502.89,503.97,502.88,503.68,9885.0,490.1367,491.1893,490.127,490.9067,9885.0
2023-03-06 10:05:00,504.0,505.07,503.39,504.73,10243.0,491.2186,492.2614,490.624,491.93,10243.0
2023-03-06 10:10:00,504.3,505.06,503.35,504.28,3338.0,491.511,492.2517,490.585,491.4915,3338.0
2023-03-06 10:15:00,504.44,505.5,503.87,505.4,3500.0,491.6474,492.6805,491.0919,492.5831,3500.0
2023-03-06 10:20:00,505.69,506.5,505.33,505.63,11100.0,492.8657,493.6552,492.5148,492.8072,11100.0
2023-03-06 10:25:00,505.73,505.89,505.36,505.62,3278.0,492.9047,493.0606,492.5441,492.7975,3278.0
2023-03-06 10:30:00,505.6,505.89,505.15,505.5,10229.0,492.778,493.0606,492.3394,492.6805,10229.0
2023-03-06 10:35:00,505.66,505.73,505.4,505.64,2300.0,492.8365,492.9047,492.5831,492.817,2300.0
2023-03-06 10:40:00,505.64,506.04,505.17,505.45,5862.0,492.817,493.2068,492.3589,492.6318,5862.0
2023-03-06 10:45:00,505.5,505.83,505.22,505.5,6168.0,492.6805,493.0022,492.4076,492.6805,6168.0
2023-03-06 10:50:00,505.5,505.5,504.72,504.75,9462.0,492.6805,492.6805,491.9203,491.9495,9462.0
2023-03-06 10:55:00,504.94,505.2,504.14,504.28,3508.0,492.1347,492.3881,491.355,491.4915,3508.0
2023-03-06 11:00:00,504.21,505.11,504.21,504.94,1850.0,491.4232,492.3004,491.4232,492.1347,1850.0
2023-03-06 11:05:00,504.89,504.89,504.29,504.46,3937.0,492.086,492.086,491.5012,491.6669,3937.0
2023-03-06 11:10:00,504.47,504.47,503.77,503.79,2672.0,491.6766,491.6766,490.9944,491.0139,2672.0
2023-03-06 11:15:00,503.77,504.51,503.76,504.2,2029.0,490.9944,491.7156,490.9846,491.4135,2029.0
2023-03-06 11:20:00,504.0,504.0,502.86,502.86,1300.0,491.2186,491.2186,490.1075,490.1075,1300.0
2023-03-06 11:25:00,502.89,503.99,502.87,503.55,5521.0,490.1367,491.2088,490.1172,490.78,5521.0
2023-03-06 11:30:00,503.67,503.92,502.89,502.98,2231.0,490.8969,491.1406,490.1367,490.2244,2231.0
2023-03-06 11:35:00,503.16,503.85,503.1,503.79,2725.0,490.3999,491.0724,490.3414,491.0139,2725.0
2023-03-06 11:40:00,503.81,504.0,503.33,503.45,1511.0,491.0334,491.2186,490.5656,490.6825,1511.0
2023-03-06 11:45:00,503.45,504.54,503.3,503.58,6882.0,490.6825,491.7449,490.5363,490.8092,6882.0
2023-03-06 11:50:00,503.36,503.5,503.05,503.41,3473.0,490.5948,490.7312,490.2927,490.6435,3473.0
2023-03-06 11:55:00,503.13,503.2,502.86,502.86,700.0,490.3706,490.4388,490.1075,490.1075,700.0
2023-03-06 12:00:00,503.08,503.57,503.08,503.29,1400.0,490.3219,490.7995,490.3219,490.5266,1400.0
2023-03-06 12:05:00,503.28,503.86,503.28,503.67,3109.0,490.5168,491.0821,490.5168,490.8969,3109.0
2023-03-06 12:10:00,503.81,503.82,503.16,503.16,1154.0,491.0334,491.0431,490.3999,490.3999,1154.0
2023-03-06 12:15:00,503.54,503.9,503.41,503.5,2486.0,490.7702,491.1211,490.6435,490.7312,2486.0
2023-03-06 12:20:00,503.66,503.66,502.94,503.16,2461.0,490.8872,490.8872,490.1854,490.3999,2461.0
2023-03-06 12:25:00,503.01,503.41,502.98,503.41,2073.0,490.2537,490.6435,490.2244,490.6435,2073.0
2023-03-06 12:30:00,503.39,503.6,503.04,503.37,1600.0,490.624,490.8287,490.2829,490.6045,1600.0
2023-03-06 12:35:00,503.32,503.55,503.29,503.55,700.0,490.5558,490.78,490.5266,490.78,700.0
2023-03-06 12:40:00,503.53,504.03,503.51,504.03,1600.0,490.7605,491.2478,490.741,491.2478,1600.0
2023-03-06 12:45:00,504.26,504.26,503.3,503.47,4600.0,491.472,491.472,490.5363,490.702,4600.0
2023-03-06 12:50:00,503.74,504.14,503.54,503.54,1496.0,490.9652,491.355,490.7702,490.7702,1496.0
2023-03-06 12:55:00,503.66,503.99,503.57,503.79,996.0,490.8872,491.2088,490.7995,491.0139,996.0
2023-03-06 13:00:00,503.58,503.93,503.58,503.93,2038.0,490.8092,491.1503,490.8092,491.1503,2038.0
2023-03-06 13:05:00,503.95,504.16,503.64,503.64,2341.0,491.1698,491.3745,490.8677,490.8677,2341.0
2023-03-06 13:10:00,503.89,503.89,503.5,503.77,1095.0,491.1114,491.1114,490.7312,490.9944,1095.0
2023-03-06 13:15:00,503.77,504.01,503.54,503.8,2066.0,490.9944,491.2283,490.7702,491.0236,2066.0
2023-03-06 13:20:00,503.59,503.94,503.36,503.91,6066.0,490.819,491.1601,490.5948,491.1308,6066.0
2023-03-06 13:25:00,503.57,503.95,503.07,503.28,5096.0,490.7995,491.1698,490.3121,490.5168,5096.0
2023-03-06 13:30:00,503.09,503.39,502.91,503.0,5800.0,490.3316,490.624,490.1562,490.2439,5800.0
2023-03-06 13:35:00,503.01,503.01,501.69,501.69,8665.0,490.2537,490.2537,488.9671,488.9671,8665.0
2023-03-06 13:40:00,501.77,501.9,500.81,500.81,6158.0,489.0451,489.1718,488.1095,488.1095,6158.0
2023-03-06 13:45:00,500.9,500.9,499.95,500.43,3600.0,488.1972,488.1972,487.2713,487.7391,3600.0
2023-03-06 13:50:00,500.72,500.72,500.08,500.12,1502.0,488.0217,488.0217,487.398,487.437,1502.0
2023-03-06 13:55:00,500.01,500.15,499.19,499.67,5795.0,487.3297,487.4662,486.5305,486.9984,5795.0
2023-03-06 14:00:00,499.79,499.86,499.22,499.78,3605.0,487.1153,487.1836,486.5598,487.1056,3605.0
2023-03-06 14:05:00,499.86,500.05,499.39,499.39,4829.0,487.1836,487.3687,486.7255,486.7255,4829.0
2023-03-06 14:10:00,499.51,499.77,499.28,499.4,3834.0,486.8424,487.0958,486.6183,486.7352,3834.0
2023-03-06 14:15:00,499.59,500.37,499.43,500.34,5416.0,486.9204,487.6806,486.7645,487.6514,5416.0
2023-03-06 14:20:00,500.34,500.35,499.92,499.92,2689.0,487.6514,487.6611,487.242,487.242,2689.0
2023-03-06 14:25:00,499.5,499.57,499.25,499.27,2500.0,486.8327,486.9009,486.589,486.6085,2500.0
2023-03-06 14:30:00,499.23,499.49,498.99,499.28,2976.0,486.5695,486.8229,486.3356,486.6183,2976.0
2023-03-06 14:35:00,499.28,499.64,499.18,499.6,1708.0,486.6183,486.9691,486.5208,486.9301,1708.0
2023-03-06 14:40:00,499.6,499.85,499.53,499.75,2637.0,486.9301,487.1738,486.8619,487.0763,2637.0
2023-03-06 14:45:00,499.73,499.73,498.78,498.78,2067.0,487.0568,487.0568,486.1309,486.1309,2067.0
2023-03-06 14:50:00,498.77,499.24,498.61,498.72,3419.0,486.1212,486.5793,485.9653,486.0725,3419.0
2023-03-06 14:55:00,498.92,499.27,498.79,498.87,4101.0,486.2674,486.6085,486.1407,486.2187,4101.0
2023-03-06 15:00:00,498.84,499.55,498.72,499.41,3204.0,486.1894,486.8814,486.0725,486.745,3204.0
2023-03-06 15:05:00,499.36,500.14,499.3,500.14,10701.0,486.6962,487.4565,486.6378,487.4565,10701.0
2023-03-06 15:10:00,500.06,500.17,499.31,499.81,4154.0,487.3785,487.4857,486.6475,487.1348,4154.0
2023-03-06 15:15:00,499.83,499.89,499.56,499.81,2257.0,487.1543,487.2128,486.8912,487.1348,2257.0
2023-03-06 15:20:00,499.74,499.74,498.46,498.46,5959.0,487.0666,487.0666,485.8191,485.8191,5959.0
2023-03-06 15:25:00,498.29,499.09,498.25,498.69,6170.0,485.6534,486.4331,485.6144,486.0432,6170.0
2023-03-06 15:30:00,498.88,499.04,498.51,498.51,2709.0,486.2284,486.3843,485.8678,485.8678,2709.0
2023-03-06 15:35:00,498.46,499.04,498.08,498.76,5814.0,485.8191,486.3843,485.4487,486.1114,5814.0
2023-03-06 15:40:00,498.72,499.41,498.72,498.94,4394.0,486.0725,486.745,486.0725,486.2869,4394.0
2023-03-06 15:45:00,498.99,499.82,498.91,499.82,8259.0,486.3356,487.1446,486.2576,487.1446,8259.0
2023-03-06 15:50:00,499.69,499.94,499.17,499.42,12857.0,487.0179,487.2615,486.5111,486.7547,12857.0
2023-03-06 15:55:00,499.17,500.15,499.02,499.23,33698.0,486.5111,487.4662,486.3649,486.5695,33698.0
2023-03-07 09:30:00,501.62,503.13,500.07,500.88,6058.0,488.8989,490.3706,487.3882,488.1777,6058.0
2023-03-07 09:35:00,500.3,500.89,499.24,499.86,4459.0,487.6124,488.1874,486.5793,487.1836,4459.0
2023-03-07 09:40:00,500.97,500.97,500.06,500.08,600.0,488.2654,488.2654,487.3785,487.398,600.0
2023-03-07 09:45:00,500.0,501.0,499.76,500.07,4272.0,487.32,488.2946,487.0861,487.3882,4272.0
2023-03-07 09:50:00,500.0,500.43,499.77,500.43,4163.0,487.32,487.7391,487.0958,487.7391,4163.0
2023-03-07 09:55:00,500.11,500.2,497.69,498.1,7506.0,487.4272,487.5149,485.0686,485.4682,7506.0
2023-03-07 10:00:00,497.84,498.93,496.46,497.29,4946.0,485.2148,486.2771,483.8698,484.6787,4946.0
2023-03-07 10:05:00,496.84,497.52,496.43,496.82,2839.0,484.2401,484.9029,483.8405,484.2206,2839.0
2023-03-07 10:10:00,496.67,496.67,494.62,494.62,1600.0,484.0745,484.0745,482.0764,482.0764,1600.0
2023-03-07 10:15:00,494.43,494.97,494.2,494.84,3802.0,481.8913,482.4176,481.6671,482.2909,3802.0
2023-03-07 10:20:00,495.17,497.71,495.17,497.45,9032.0,482.6125,485.0881,482.6125,484.8347,9032.0
2023-03-07 10:25:00,497.35,497.51,497.11,497.49,1008.0,484.7372,484.8931,484.5033,484.8737,1008.0
2023-03-07 10:30:00,497.16,498.28,497.06,497.67,4946.0,484.552,485.6436,484.4546,485.0491,4946.0
2023-03-07 10:35:00,497.76,498.41,496.01,496.5,1629.0,485.1368,485.7703,483.4312,483.9088,1629.0
2023-03-07 10:40:00,496.17,496.45,495.61,495.96,5717.0,483.5871,483.86,483.0413,483.3825,5717.0
2023-03-07 10:45:00,496.08,496.95,496.08,496.47,1488.0,483.4994,484.3473,483.4994,483.8795,1488.0
2023-03-07 10:50:00,496.21,496.43,495.09,496.01,5100.0,483.6261,483.8405,482.5345,483.4312,5100.0
2023-03-07 10:55:00,495.94,496.2,495.58,495.83,1000.0,483.363,483.6164,483.0121,483.2558,1000.0
2023-03-07 11:00:00,495.66,496.76,495.66,496.18,2451.0,483.0901,484.1622,483.0901,483.5969,2451.0
2023-03-07 11:05:00,496.29,496.5,496.05,496.31,1411.0,483.7041,483.9088,483.4702,483.7236,1411.0
2023-03-07 11:10:00,496.72,497.12,496.72,496.83,1845.0,484.1232,484.513,484.1232,484.2304,1845.0
2023-03-07 11:15:00,496.33,496.98,496.23,496.98,1917.0,483.7431,484.3766,483.6456,484.3766,1917.0
2023-03-07 11:20:00,496.52,496.83,496.28,496.83,2810.0,483.9283,484.2304,483.6943,484.2304,2810.0
2023-03-07 11:25:00,496.56,496.68,496.34,496.54,1416.0,483.9672,484.0842,483.7528,483.9477,1416.0
2023-03-07 11:30:00,496.36,496.61,496.28,496.52,1530.0,483.7723,484.016,483.6943,483.9283,1530.0
2023-03-07 11:35:00,496.46,496.46,495.99,495.99,728.0,483.8698,483.8698,483.4117,483.4117,728.0
2023-03-07 11:40:00,495.79,495.82,495.23,495.36,819.0,483.2168,483.246,482.671,482.7977,819.0
2023-03-07 11:45:00,495.29,495.87,495.29,495.87,1002.0,482.7294,483.2947,482.7294,483.2947,1002.0
2023-03-07 11:50:00,495.91,495.91,495.1,495.12,1100.0,483.3337,483.3337,482.5443,482.5638,1100.0
2023-03-07 11:55:00,495.21,495.21,494.48,494.49,2851.0,482.6515,482.6515,481.94,481.9497,2851.0
2023-03-07 12:00:00,494.81,495.23,494.75,495.07,1602.0,482.2616,482.671,482.2031,482.515,1602.0
2023-03-07 12:05:00,494.77,494.96,494.48,494.48,800.0,482.2226,482.4078,481.94,481.94,800.0
2023-03-07 12:10:00,494.69,495.21,494.69,495.02,2236.0,482.1447,482.6515,482.1447,482.4663,2236.0
2023-03-07 12:15:00,495.0,495.02,494.12,494.13,1500.0,482.4468,482.4663,481.5891,481.5989,1500.0
2023-03-07 12:20:00,494.19,495.98,494.19,494.66,7404.0,481.6573,483.4019,481.6573,482.1154,7404.0
2023-03-07 12:25:00,494.78,495.61,494.78,495.02,1971.0,482.2324,483.0413,482.2324,482.4663,1971.0
2023-03-07 12:30:00,495.01,495.01,494.51,494.51,400.0,482.4565,482.4565,481.9692,481.9692,400.0
2023-03-07 12:35:00,494.77,494.77,494.22,494.38,902.0,482.2226,482.2226,481.6866,481.8425,902.0
2023-03-07 12:40:00,494.37,494.37,493.74,494.09,2101.0,481.8328,481.8328,481.2188,481.5599,2101.0
2023-03-07 12:45:00,494.33,494.87,494.33,494.87,700.0,481.7938,482.3201,481.7938,482.3201,700.0
2023-03-07 12:50:00,494.78,495.48,494.78,494.89,3476.0,482.2324,482.9146,482.2324,482.3396,3476.0
2023-03-07 12:55:00,494.79,494.79,494.57,494.59,1003.0,482.2421,482.2421,482.0277,482.0472,1003.0
2023-03-07 13:00:00,494.34,494.44,493.82,493.85,1100.0,481.8035,481.901,481.2967,481.326,1100.0
2023-03-07 13:05:00,493.55,493.79,493.29,493.33,1376.0,481.0336,481.2675,480.7802,480.8192,1376.0
2023-03-07 13:10:00,493.14,493.14,492.67,492.97,2541.0,480.634,480.634,480.1759,480.4683,2541.0
2023-03-07 13:15:00,493.01,493.45,492.79,493.23,2674.0,480.5073,480.9361,480.2928,480.7217,2674.0
2023-03-07 13:20:00,493.42,493.57,493.18,493.38,1321.0,480.9069,481.0531,480.673,480.8679,1321.0
2023-03-07 13:25:00,493.43,493.43,493.11,493.28,812.0,480.9166,480.9166,480.6047,480.7704,812.0
2023-03-07 13:30:00,493.06,493.45,492.95,493.11,1701.0,480.556,480.9361,480.4488,480.6047,1701.0
2023-03-07 13:35:00,492.82,494.29,492.8,494.15,2403.0,480.3221,481.7548,480.3026,481.6184,2403.0
2023-03-07 13:40:00,493.84,493.88,493.38,493.46,548.0,481.3162,481.3552,480.8679,480.9459,548.0
2023-03-07 13:45:00,493.51,493.51,492.95,493.04,1766.0,480.9946,480.9946,480.4488,480.5365,1766.0
2023-03-07 13:50:00,492.92,493.11,492.79,493.01,805.0,480.4196,480.6047,480.2928,480.5073,805.0
2023-03-07 13:55:00,493.06,493.3,492.87,493.16,2577.0,480.556,480.7899,480.3708,480.6535,2577.0
2023-03-07 14:00:00,493.29,493.77,493.18,493.48,2364.0,480.7802,481.248,480.673,480.9653,2364.0
2023-03-07 14:05:00,493.36,493.36,493.14,493.14,230.0,480.8484,480.8484,480.634,480.634,230.0
2023-03-07 14:10:00,493.47,493.49,493.02,493.03,1604.0,480.9556,480.9751,480.517,480.5268,1604.0
2023-03-07 14:15:00,492.88,493.2,492.67,492.92,2849.0,480.3806,480.6924,480.1759,480.4196,2849.0
2023-03-07 14:20:00,493.2,493.29,492.41,492.41,1427.0,480.6924,480.7802,479.9225,479.9225,1427.0
2023-03-07 14:25:00,492.24,492.4,492.08,492.4,1200.0,479.7568,479.9127,479.6009,479.9127,1200.0
2023-03-07 14:30:00,492.49,492.62,492.2,492.58,2885.0,480.0005,480.1272,479.7178,480.0882,2885.0
2023-03-07 14:35:00,492.4,492.66,492.32,492.47,2500.0,479.9127,480.1661,479.8348,479.981,2500.0
2023-03-07 14:40:00,492.72,492.83,492.62,492.68,1508.0,480.2246,480.3318,480.1272,480.1856,1508.0
2023-03-07 14:45:00,492.86,493.07,492.46,492.5,1546.0,480.3611,480.5657,479.9712,480.0102,1546.0
2023-03-07 14:50:00,492.39,492.7,492.38,492.7,1022.0,479.903,480.2051,479.8932,480.2051,1022.0
2023-03-07 14:55:00,492.84,492.94,492.49,492.85,2209.0,480.3416,480.439,480.0005,480.3513,2209.0
2023-03-07 15:00:00,492.87,493.7,492.82,493.59,5738.0,480.3708,481.1798,480.3221,481.0726,5738.0
2023-03-07 15:05:00,493.78,494.18,493.74,494.18,2722.0,481.2577,481.6476,481.2188,481.6476,2722.0
2023-03-07 15:10:00,494.28,495.16,494.26,495.16,6612.0,481.7451,482.6027,481.7256,482.6027,6612.0
2023-03-07 15:15:00,495.1,495.48,494.79,495.4,6292.0,482.5443,482.9146,482.2421,482.8367,6292.0
2023-03-07 15:20:00,495.32,495.41,494.97,495.27,4359.0,482.7587,482.8464,482.4176,482.71,4359.0
2023-03-07 15:25:00,495.34,495.55,494.91,495.52,3312.0,482.7782,482.9829,482.3591,482.9536,3312.0
2023-03-07 15:30:00,495.55,496.06,495.39,496.03,5282.0,482.9829,483.4799,482.8269,483.4507,5282.0
2023-03-07 15:35:00,496.13,496.91,496.06,496.91,7227.0,483.5481,484.3084,483.4799,484.3084,7227.0
2023-03-07 15:40:00,496.94,497.2,496.13,496.13,14446.0,484.3376,484.591,483.5481,483.5481,14446.0
2023-03-07 15:45:00,496.0,496.8,495.85,496.68,12526.0,483.4214,484.2012,483.2752,484.0842,12526.0
2023-03-07 15:50:00,496.5,497.33,496.16,497.03,18215.0,483.9088,484.7177,483.5774,484.4253,18215.0
2023-03-07 15:55:00,497.03,497.33,496.04,496.25,36104.0,484.4253,484.7177,483.4604,483.6651,36104.0
2023-03-08 09:30:00,493.82,496.97,493.25,495.74,10947.0,481.2967,484.3668,480.7412,483.168,10947.0
2023-03-08 09:35:00,495.94,495.94,495.01,495.01,810.0,483.363,483.363,482.4565,482.4565,810.0
2023-03-08 09:40:00,495.64,495.69,494.72,495.62,2125.0,483.0706,483.1193,482.1739,483.0511,2125.0
2023-03-08 09:45:00,494.77,495.51,494.68,494.82,2116.0,482.2226,482.9439,482.1349,482.2714,2116.0
2023-03-08 09:50:00,494.24,494.56,494.02,494.5,1500.0,481.7061,482.018,481.4917,481.9595,1500.0
2023-03-08 09:55:00,494.68,495.56,494.5,494.85,3501.0,482.1349,482.9926,481.9595,482.3006,3501.0
2023-03-08 10:00:00,494.22,494.72,493.43,494.72,5195.0,481.6866,482.1739,480.9166,482.1739,5195.0
2023-03-08 10:05:00,494.3,495.37,493.34,494.49,16201.0,481.7646,482.8074,480.8289,481.9497,16201.0
2023-03-08 10:10:00,494.99,495.0,493.91,494.5,1747.0,482.4371,482.4468,481.3844,481.9595,1747.0
2023-03-08 10:15:00,493.97,494.28,493.49,494.14,3780.0,481.4429,481.7451,480.9751,481.6086,3780.0
2023-03-08 10:20:00,493.77,494.17,493.57,493.77,3888.0,481.248,481.6379,481.0531,481.248,3888.0
2023-03-08 10:25:00,494.12,494.61,492.84,492.84,2575.0,481.5891,482.0667,480.3416,480.3416,2575.0
2023-03-08 10:30:00,492.88,493.36,492.57,493.36,1451.0,480.3806,480.8484,480.0784,480.8484,1451.0
2023-03-08 10:35:00,493.52,493.76,493.32,493.71,2017.0,481.0043,481.2382,480.8094,481.1895,2017.0
2023-03-08 10:40:00,493.92,494.03,493.45,493.64,2200.0,481.3942,481.5014,480.9361,481.1213,2200.0
2023-03-08 10:45:00,493.47,494.1,493.23,493.53,4978.0,480.9556,481.5696,480.7217,481.0141,4978.0
2023-03-08 10:50:00,493.65,493.84,493.34,493.84,1403.0,481.131,481.3162,480.8289,481.3162,1403.0
2023-03-08 10:55:00,493.88,494.18,493.21,493.22,1800.0,481.3552,481.6476,480.7022,480.7119,1800.0
2023-03-08 11:00:00,492.55,493.07,492.55,492.77,600.0,480.0589,480.5657,480.0589,480.2734,600.0
2023-03-08 11:05:00,492.81,493.46,492.62,492.83,3801.0,480.3123,480.9459,480.1272,480.3318,3801.0
2023-03-08 11:10:00,492.55,492.55,491.73,491.81,2116.0,480.0589,480.0589,479.2597,479.3377,2116.0
2023-03-08 11:15:00,492.04,492.47,491.83,491.83,2520.0,479.5619,479.981,479.3572,479.3572,2520.0
2023-03-08 11:20:00,491.96,492.12,491.24,491.43,1500.0,479.4839,479.6398,478.7822,478.9673,1500.0
2023-03-08 11:25:00,491.14,491.34,490.73,491.34,2743.0,478.6847,478.8796,478.2851,478.8796,2743.0
2023-03-08 11:30:00,491.0,491.13,490.69,490.84,1180.0,478.5482,478.6749,478.2461,478.3923,1180.0
2023-03-08 11:35:00,490.68,491.27,490.47,491.08,4393.0,478.2364,478.8114,478.0317,478.6262,4393.0
2023-03-08 11:40:00,491.1,491.14,490.9,491.0,2446.0,478.6457,478.6847,478.4508,478.5482,2446.0
2023-03-08 11:45:00,490.74,490.87,490.12,490.61,17041.0,478.2948,478.4215,477.6906,478.1681,17041.0
2023-03-08 11:50:00,490.56,491.61,490.56,491.61,2160.0,478.1194,479.1428,478.1194,479.1428,2160.0
2023-03-08 11:55:00,491.4,492.41,491.14,492.35,1495.0,478.9381,479.9225,478.6847,479.864,1495.0
2023-03-08 12:00:00,492.06,492.58,491.87,491.96,3551.0,479.5814,480.0882,479.3962,479.4839,3551.0
2023-03-08 12:05:00,491.79,491.79,491.17,491.24,1184.0,479.3182,479.3182,478.7139,478.7822,1184.0
2023-03-08 12:10:00,491.16,491.3,490.77,490.77,1200.0,478.7042,478.8406,478.3241,478.3241,1200.0
2023-03-08 12:15:00,490.62,490.9,490.34,490.88,2597.0,478.1779,478.4508,477.905,478.4313,2597.0
2023-03-08 12:20:00,490.56,491.26,490.56,491.11,4135.0,478.1194,478.8016,478.1194,478.6555,4135.0
2023-03-08 12:25:00,491.12,491.21,490.39,490.41,2903.0,478.6652,478.7529,477.9537,477.9732,2903.0
2023-03-08 12:30:00,490.1,490.12,489.39,489.39,1810.0,477.6711,477.6906,476.9791,476.9791,1810.0
2023-03-08 12:35:00,489.52,489.98,489.29,489.76,2148.0,477.1058,477.5541,476.8816,477.3397,2148.0
2023-03-08 12:40:00,489.91,490.16,489.75,490.16,1407.0,477.4859,477.7295,477.3299,477.7295,1407.0
2023-03-08 12:45:00,490.32,490.32,489.99,490.07,700.0,477.8855,477.8855,477.5639,477.6418,700.0
2023-03-08 12:50:00,490.06,490.25,490.02,490.25,802.0,477.6321,477.8173,477.5931,477.8173,802.0
2023-03-08 12:55:00,490.4,490.4,489.92,489.92,600.0,477.9635,477.9635,477.4956,477.4956,600.0
2023-03-08 13:00:00,489.83,490.41,489.71,489.75,3136.0,477.4079,477.9732,477.291,477.3299,3136.0
2023-03-08 13:05:00,489.81,490.74,489.59,490.74,8570.0,477.3884,478.2948,477.174,478.2948,8570.0
2023-03-08 13:10:00,490.27,491.02,490.06,490.62,4474.0,477.8368,478.5677,477.6321,478.1779,4474.0
2023-03-08 13:15:00,490.82,490.82,490.25,490.45,900.0,478.3728,478.3728,477.8173,478.0122,900.0
2023-03-08 13:20:00,490.14,490.21,489.5,489.5,1087.0,477.7101,477.7783,477.0863,477.0863,1087.0
2023-03-08 13:25:00,489.7,489.7,489.29,489.67,2436.0,477.2812,477.2812,476.8816,477.252,2436.0
2023-03-08 13:30:00,489.38,489.75,489.28,489.6,1609.0,476.9693,477.3299,476.8719,477.1837,1609.0
2023-03-08 13:35:00,489.52,489.52,489.01,489.28,2757.0,477.1058,477.1058,476.6087,476.8719,2757.0
2023-03-08 13:40:00,489.11,489.41,489.11,489.28,867.0,476.7062,476.9986,476.7062,476.8719,867.0
2023-03-08 13:45:00,489.23,489.61,489.2,489.35,1350.0,476.8231,477.1935,476.7939,476.9401,1350.0
2023-03-08 13:50:00,489.11,489.69,489.04,489.69,2152.0,476.7062,477.2715,476.6379,477.2715,2152.0
2023-03-08 13:55:00,489.7,489.74,489.52,489.74,801.0,477.2812,477.3202,477.1058,477.3202,801.0
2023-03-08 14:00:00,489.8,489.8,489.27,489.28,1736.0,477.3787,477.3787,476.8621,476.8719,1736.0
2023-03-08 14:05:00,489.25,489.42,489.09,489.25,799.0,476.8426,477.0083,476.6867,476.8426,799.0
2023-03-08 14:10:00,489.47,489.94,489.42,489.79,1501.0,477.057,477.5151,477.0083,477.3689,1501.0
2023-03-08 14:15:00,489.79,490.28,489.45,489.67,1949.0,477.3689,477.8465,477.0375,477.252,1949.0
2023-03-08 14:20:00,489.75,489.82,489.74,489.8,300.0,477.3299,477.3982,477.3202,477.3787,300.0
2023-03-08 14:25:00,489.67,489.69,489.3,489.55,3301.0,477.252,477.2715,476.8914,477.135,3301.0
2023-03-08 14:30:00,489.63,489.87,489.14,489.21,6990.0,477.213,477.4469,476.7354,476.8036,6990.0
2023-03-08 14:35:00,489.15,490.35,489.15,490.35,2320.0,476.7452,477.9147,476.7452,477.9147,2320.0
2023-03-08 14:40:00,490.15,490.5,490.15,490.25,2006.0,477.7198,478.0609,477.7198,477.8173,2006.0
2023-03-08 14:45:00,490.3,490.44,490.1,490.24,1500.0,477.866,478.0024,477.6711,477.8075,1500.0
2023-03-08 14:50:00,490.07,490.1,489.91,490.1,1590.0,477.6418,477.6711,477.4859,477.6711,1590.0
2023-03-08 14:55:00,489.99,489.99,489.57,489.79,2400.0,477.5639,477.5639,477.1545,477.3689,2400.0
2023-03-08 15:00:00,489.92,490.16,489.84,490.11,2840.0,477.4956,477.7295,477.4177,477.6808,2840.0
2023-03-08 15:05:00,489.65,489.8,489.14,489.27,4502.0,477.2325,477.3787,476.7354,476.8621,4502.0
2023-03-08 15:10:00,488.87,488.87,488.29,488.29,3864.0,476.4723,476.4723,475.907,475.907,3864.0
2023-03-08 15:15:00,488.41,488.41,487.88,487.97,3359.0,476.0239,476.0239,475.5074,475.5951,3359.0
2023-03-08 15:20:00,488.09,488.31,487.8,488.13,5388.0,475.712,475.9265,475.4294,475.751,5388.0
2023-03-08 15:25:00,488.18,488.9,488.17,488.67,5690.0,475.7998,476.5015,475.79,476.2773,5690.0
2023-03-08 15:30:00,488.75,488.86,488.11,488.33,2904.0,476.3553,476.4625,475.7315,475.946,2904.0
2023-03-08 15:35:00,488.29,489.05,488.29,489.01,8327.0,475.907,476.6477,475.907,476.6087,8327.0
2023-03-08 15:40:00,489.04,490.18,489.04,490.18,11118.0,476.6379,477.749,476.6379,477.749,11118.0
2023-03-08 15:45:00,490.14,490.42,489.87,490.3,12985.0,477.7101,477.983,477.4469,477.866,12985.0
2023-03-08 15:50:00,490.18,490.3,489.57,490.09,12811.0,477.749,477.866,477.1545,477.6613,12811.0
2023-03-08 15:55:00,490.18,490.64,489.21,489.45,42124.0,477.749,478.1974,476.8036,477.0375,42124.0
2023-03-09 09:30:00,493.81,494.12,492.07,493.72,12657.0,481.287,481.5891,479.5911,481.1993,12657.0
2023-03-09 09:35:00,492.25,493.43,491.01,492.89,5140.0,479.7665,480.9166,478.558,480.3903,5140.0
2023-03-09 09:40:00,492.87,492.87,491.51,492.49,5769.0,480.3708,480.3708,479.0453,480.0005,5769.0
2023-03-09 09:45:00,491.48,491.62,490.59,490.71,1338.0,479.0161,479.1525,478.1486,478.2656,1338.0
2023-03-09 09:50:00,490.61,492.31,490.61,492.3,3234.0,478.1681,479.825,478.1681,479.8153,3234.0
2023-03-09 09:55:00,491.63,491.73,490.56,490.56,3445.0,479.1623,479.2597,478.1194,478.1194,3445.0
2023-03-09 10:00:00,490.76,491.21,489.87,491.21,3359.0,478.3143,478.7529,477.4469,478.7529,3359.0
2023-03-09 10:05:00,490.41,490.41,489.62,489.78,1200.0,477.9732,477.9732,477.2032,477.3592,1200.0
2023-03-09 10:10:00,489.34,489.57,488.06,488.68,3403.0,476.9303,477.1545,475.6828,476.2871,3403.0
2023-03-09 10:15:00,488.65,489.03,488.3,488.77,5920.0,476.2578,476.6282,475.9167,476.3748,5920.0
2023-03-09 10:20:00,488.77,489.61,488.77,489.34,4703.0,476.3748,477.1935,476.3748,476.9303,4703.0
2023-03-09 10:25:00,489.46,490.01,489.03,489.39,7899.0,477.0473,477.5833,476.6282,476.9791,7899.0
2023-03-09 10:30:00,489.16,489.58,489.16,489.44,5842.0,476.7549,477.1643,476.7549,477.0278,5842.0
2023-03-09 10:35:00,489.72,490.2,489.52,489.6,7439.0,477.3007,477.7685,477.1058,477.1837,7439.0
2023-03-09 10:40:00,489.62,489.99,489.1,489.91,6318.0,477.2032,477.5639,476.6964,477.4859,6318.0
2023-03-09 10:45:00,489.92,490.42,489.7,489.92,19351.0,477.4956,477.983,477.2812,477.4956,19351.0
2023-03-09 10:50:00,489.62,490.05,489.19,489.34,2731.0,477.2032,477.6223,476.7841,476.9303,2731.0
2023-03-09 10:55:00,489.13,489.13,488.21,488.85,4466.0,476.7257,476.7257,475.829,476.4528,4466.0
2023-03-09 11:00:00,488.99,488.99,487.56,487.66,5663.0,476.5892,476.5892,475.1955,475.2929,5663.0
2023-03-09 11:05:00,487.81,488.23,487.03,487.15,3232.0,475.4391,475.8485,474.6789,474.7959,3232.0
2023-03-09 11:10:00,487.09,487.49,486.9,487.05,3917.0,474.7374,475.1273,474.5522,474.6984,3917.0
2023-03-09 11:15:00,486.98,487.95,486.94,487.95,1989.0,474.6302,475.5756,474.5912,475.5756,1989.0
2023-03-09 11:20:00,487.66,487.73,487.09,487.66,2500.0,475.2929,475.3612,474.7374,475.2929,2500.0
2023-03-09 11:25:00,487.55,487.91,487.47,487.81,2162.0,475.1857,475.5366,475.1078,475.4391,2162.0
2023-03-09 11:30:00,487.81,487.81,487.45,487.45,1820.0,475.4391,475.4391,475.0883,475.0883,1820.0
2023-03-09 11:35:00,487.49,488.1,487.43,487.78,1099.0,475.1273,475.7218,475.0688,475.4099,1099.0
2023-03-09 11:40:00,487.65,488.32,487.65,488.18,3354.0,475.2832,475.9362,475.2832,475.7998,3354.0
2023-03-09 11:45:00,488.38,488.88,488.38,488.59,2321.0,475.9947,476.482,475.9947,476.1994,2321.0
2023-03-09 11:50:00,488.91,489.31,488.69,489.31,2417.0,476.5112,476.9011,476.2968,476.9011,2417.0
2023-03-09 11:55:00,489.2,489.33,489.07,489.07,1505.0,476.7939,476.9206,476.6672,476.6672,1505.0
2023-03-09 12:00:00,489.31,489.61,488.99,489.55,1976.0,476.9011,477.1935,476.5892,477.135,1976.0
2023-03-09 12:05:00,489.61,489.65,488.83,488.9,11578.0,477.1935,477.2325,476.4333,476.5015,11578.0
2023-03-09 12:10:00,488.85,489.11,488.69,488.92,1000.0,476.4528,476.7062,476.2968,476.521,1000.0
2023-03-09 12:15:00,489.05,489.16,488.27,488.73,3851.0,476.6477,476.7549,475.8875,476.3358,3851.0
2023-03-09 12:20:00,488.71,488.87,488.46,488.87,1603.0,476.3163,476.4723,476.0727,476.4723,1603.0
2023-03-09 12:25:00,488.81,489.15,488.81,488.89,6486.0,476.4138,476.7452,476.4138,476.4918,6486.0
2023-03-09 12:30:00,489.06,489.57,489.06,489.57,1812.0,476.6574,477.1545,476.6574,477.1545,1812.0
2023-03-09 12:35:00,489.8,489.88,489.29,489.5,1898.0,477.3787,477.4566,476.8816,477.0863,1898.0
2023-03-09 12:40:00,489.5,489.76,488.97,489.16,3787.0,477.0863,477.3397,476.5697,476.7549,3787.0
2023-03-09 12:45:00,489.0,489.33,488.88,489.02,905.0,476.599,476.9206,476.482,476.6185,905.0
2023-03-09 12:50:00,488.83,489.25,488.5,488.93,1564.0,476.4333,476.8426,476.1116,476.5307,1564.0
2023-03-09 12:55:00,488.76,488.83,488.56,488.67,1572.0,476.365,476.4333,476.1701,476.2773,1572.0
2023-03-09 13:00:00,488.74,489.23,488.69,489.11,2016.0,476.3456,476.8231,476.2968,476.7062,2016.0
2023-03-09 13:05:00,489.35,489.92,489.35,489.91,1555.0,476.9401,477.4956,476.9401,477.4859,1555.0
2023-03-09 13:10:00,489.91,490.25,489.91,490.25,4532.0,477.4859,477.8173,477.4859,477.8173,4532.0
2023-03-09 13:15:00,490.26,490.26,489.03,489.14,7589.0,477.827,477.827,476.6282,476.7354,7589.0
2023-03-09 13:20:00,489.01,489.39,488.59,488.67,4563.0,476.6087,476.9791,476.1994,476.2773,4563.0
2023-03-09 13:25:00,488.64,488.64,488.13,488.34,2000.0,476.2481,476.2481,475.751,475.9557,2000.0
2023-03-09 13:30:00,488.01,488.11,487.75,487.75,1558.0,475.6341,475.7315,475.3807,475.3807,1558.0
2023-03-09 13:35:00,487.57,487.66,487.29,487.47,1000.0,475.2052,475.2929,474.9323,475.1078,1000.0
2023-03-09 13:40:00,487.39,487.67,487.26,487.31,1613.0,475.0298,475.3027,474.9031,474.9518,1613.0
2023-03-09 13:45:00,487.28,487.28,486.7,486.87,3012.0,474.9226,474.9226,474.3573,474.523,3012.0
2023-03-09 13:50:00,486.65,486.95,486.63,486.95,1742.0,474.3086,474.6009,474.2891,474.6009,1742.0
2023-03-09 13:55:00,486.68,487.02,486.48,486.48,1805.0,474.3378,474.6692,474.1429,474.1429,1805.0
2023-03-09 14:00:00,486.81,487.33,486.81,487.33,728.0,474.4645,474.9713,474.4645,474.9713,728.0
2023-03-09 14:05:00,487.18,487.47,486.78,486.78,826.0,474.8251,475.1078,474.4353,474.4353,826.0
2023-03-09 14:10:00,486.96,487.2,486.69,487.2,1406.0,474.6107,474.8446,474.3475,474.8446,1406.0
2023-03-09 14:15:00,487.38,487.55,487.37,487.49,303.0,475.02,475.1857,475.0103,475.1273,303.0
2023-03-09 14:20:00,487.48,487.78,487.18,487.78,1922.0,475.1175,475.4099,474.8251,475.4099,1922.0
2023-03-09 14:25:00,487.95,487.95,487.62,487.62,1752.0,475.5756,475.5756,475.254,475.254,1752.0
2023-03-09 14:30:00,487.12,487.21,486.83,486.9,2661.0,474.7666,474.8544,474.484,474.5522,2661.0
2023-03-09 14:35:00,487.0,487.04,486.54,486.54,1104.0,474.6497,474.6887,474.2013,474.2013,1104.0
2023-03-09 14:40:00,486.73,486.8,486.47,486.47,2535.0,474.3865,474.4548,474.1331,474.1331,2535.0
2023-03-09 14:45:00,486.5,487.19,486.47,486.47,2916.0,474.1624,474.8349,474.1331,474.1331,2916.0
2023-03-09 14:50:00,486.33,486.33,485.75,485.75,1361.0,473.9967,473.9967,473.4314,473.4314,1361.0
2023-03-09 14:55:00,485.33,485.53,485.0,485.15,1888.0,473.022,473.217,472.7004,472.8466,1888.0
2023-03-09 15:00:00,485.2,485.21,484.51,484.51,2993.0,472.8953,472.9051,472.2228,472.2228,2993.0
2023-03-09 15:05:00,484.71,484.94,484.58,484.71,1737.0,472.4178,472.6419,472.2911,472.4178,1737.0
2023-03-09 15:10:00,484.89,485.21,484.67,484.67,2951.0,472.5932,472.9051,472.3788,472.3788,2951.0
2023-03-09 15:15:00,484.67,484.79,483.85,483.85,4648.0,472.3788,472.4957,471.5796,471.5796,4648.0
2023-03-09 15:20:00,483.86,484.24,483.36,484.0,3303.0,471.5893,471.9597,471.102,471.7258,3303.0
2023-03-09 15:25:00,483.84,485.05,483.83,484.88,4886.0,471.5698,472.7491,471.5601,472.5834,4886.0
2023-03-09 15:30:00,484.9,485.9,484.81,485.64,6313.0,472.6029,473.5776,472.5152,473.3242,6313.0
2023-03-09 15:35:00,485.71,485.95,484.89,485.95,5930.0,473.3924,473.6263,472.5932,473.6263,5930.0
2023-03-09 15:40:00,485.93,486.65,485.93,486.47,5542.0,473.6068,474.3086,473.6068,474.1331,5542.0
2023-03-09 15:45:00,486.22,486.23,485.2,485.9,6826.0,473.8895,473.8992,472.8953,473.5776,6826.0
2023-03-09 15:50:00,485.91,486.59,485.84,486.36,10880.0,473.5873,474.2501,473.5191,474.0259,10880.0
2023-03-09 15:55:00,486.28,486.64,485.72,486.32,30813.0,473.9479,474.2988,473.4021,473.9869,30813.0
2023-03-10 09:30:00,486.48,490.26,486.48,489.43,13511.0,474.1429,477.827,474.1429,477.0181,13511.0
2023-03-10 09:35:00,489.42,492.14,489.42,491.18,6721.0,477.0083,479.6593,477.0083,478.7237,6721.0
2023-03-10 09:40:00,490.08,490.9,489.02,490.29,8852.0,477.6516,478.4508,476.6185,477.8562,8852.0
2023-03-10 09:45:00,489.92,491.26,489.38,489.4,6877.0,477.4956,478.8016,476.9693,476.9888,6877.0
2023-03-10 09:50:00,489.4,491.41,489.39,490.38,5962.0,476.9888,478.9478,476.9791,477.944,5962.0
2023-03-10 09:55:00,489.81,490.03,487.43,488.39,3885.0,477.3884,477.6028,475.0688,476.0044,3885.0
2023-03-10 10:00:00,486.95,488.24,486.95,487.6,5549.0,474.6009,475.8582,474.6009,475.2345,5549.0
2023-03-10 10:05:00,487.57,487.57,485.94,486.58,3002.0,475.2052,475.2052,473.6166,474.2403,3002.0
2023-03-10 10:10:00,486.17,486.18,485.03,485.34,4633.0,473.8407,473.8505,472.7296,473.0318,4633.0
2023-03-10 10:15:00,485.32,485.56,484.84,485.56,4101.0,473.0123,473.2462,472.5445,473.2462,4101.0
2023-03-10 10:20:00,485.39,485.39,484.32,484.32,2700.0,473.0805,473.0805,472.0376,472.0376,2700.0
2023-03-10 10:25:00,484.2,485.0,484.2,484.46,10983.0,471.9207,472.7004,471.9207,472.1741,10983.0
2023-03-10 10:30:00,484.28,486.28,484.11,485.97,6414.0,471.9987,473.9479,471.833,473.6458,6414.0
2023-03-10 10:35:00,486.03,486.03,484.43,484.58,6007.0,473.7043,473.7043,472.1449,472.2911,6007.0
2023-03-10 10:40:00,484.82,485.63,484.8,485.63,2801.0,472.525,473.3144,472.5055,473.3144,2801.0
2023-03-10 10:45:00,485.56,486.67,485.56,486.67,3279.0,473.2462,474.3281,473.2462,474.3281,3279.0
2023-03-10 10:50:00,487.5,487.76,487.27,487.75,1601.0,475.137,475.3904,474.9128,475.3807,1601.0
2023-03-10 10:55:00,487.98,488.73,487.89,487.98,5054.0,475.6048,476.3358,475.5171,475.6048,5054.0
2023-03-10 11:00:00,488.0,488.44,486.95,487.7,3621.0,475.6243,476.0532,474.6009,475.3319,3621.0
2023-03-10 11:05:00,487.52,487.9,486.88,487.52,4040.0,475.1565,475.5269,474.5327,475.1565,4040.0
2023-03-10 11:10:00,487.52,487.52,486.62,486.71,6252.0,475.1565,475.1565,474.2793,474.367,6252.0
2023-03-10 11:15:00,486.9,487.38,486.63,487.12,3782.0,474.5522,475.02,474.2891,474.7666,3782.0
2023-03-10 11:20:00,487.31,488.72,487.17,488.4,3748.0,474.9518,476.3261,474.8154,476.0142,3748.0
2023-03-10 11:25:00,488.58,489.17,488.0,488.0,3780.0,476.1896,476.7647,475.6243,475.6243,3780.0
2023-03-10 11:30:00,488.05,488.07,487.1,487.94,2964.0,475.6731,475.6925,474.7471,475.5658,2964.0
2023-03-10 11:35:00,487.7,487.92,487.23,487.29,3556.0,475.3319,475.5464,474.8738,474.9323,3556.0
2023-03-10 11:40:00,487.59,488.07,487.14,487.3,3809.0,475.2247,475.6925,474.7861,474.9421,3809.0
2023-03-10 11:45:00,487.1,487.1,486.28,486.88,2200.0,474.7471,474.7471,473.9479,474.5327,2200.0
2023-03-10 11:50:00,486.9,486.9,485.58,485.69,2388.0,474.5522,474.5522,473.2657,473.3729,2388.0
2023-03-10 11:55:00,485.73,485.75,485.29,485.35,6105.0,473.4119,473.4314,472.983,473.0415,6105.0
2023-03-10 12:00:00,485.5,486.5,485.5,485.79,2450.0,473.1877,474.1624,473.1877,473.4704,2450.0
2023-03-10 12:05:00,485.73,486.11,485.34,485.44,3487.0,473.4119,473.7823,473.0318,473.1292,3487.0
2023-03-10 12:10:00,485.27,485.34,484.66,484.94,6749.0,472.9636,473.0318,472.369,472.6419,6749.0
2023-03-10 12:15:00,484.84,485.08,484.68,484.81,3651.0,472.5445,472.7784,472.3885,472.5152,3651.0
2023-03-10 12:20:00,484.71,485.27,484.7,484.9,3206.0,472.4178,472.9636,472.408,472.6029,3206.0
2023-03-10 12:25:00,484.84,484.9,483.77,484.17,3825.0,472.5445,472.6029,471.5016,471.8915,3825.0
2023-03-10 12:30:00,484.58,485.65,484.33,485.65,4230.0,472.2911,473.3339,472.0474,473.3339,4230.0
2023-03-10 12:35:00,485.92,486.46,485.92,486.39,1394.0,473.5971,474.1234,473.5971,474.0552,1394.0
2023-03-10 12:40:00,486.29,486.29,485.15,485.61,4300.0,473.9577,473.9577,472.8466,473.2949,4300.0
2023-03-10 12:45:00,485.68,485.68,484.58,484.59,1630.0,473.3632,473.3632,472.2911,472.3008,1630.0
2023-03-10 12:50:00,484.56,484.56,483.56,483.75,3233.0,472.2716,472.2716,471.2969,471.4821,3233.0
2023-03-10 12:55:00,483.44,483.71,483.12,483.44,2587.0,471.18,471.4431,470.8681,471.18,2587.0
2023-03-10 13:00:00,483.49,484.49,483.43,484.45,6841.0,471.2287,472.2033,471.1702,472.1643,6841.0
2023-03-10 13:05:00,484.38,484.68,484.22,484.56,4937.0,472.0961,472.3885,471.9402,472.2716,4937.0
2023-03-10 13:10:00,484.38,484.38,483.96,484.02,4683.0,472.0961,472.0961,471.6868,471.7453,4683.0
2023-03-10 13:15:00,483.81,483.81,482.48,482.57,2100.0,471.5406,471.5406,470.2443,470.332,2100.0
2023-03-10 13:20:00,482.54,482.67,482.0,482.03,3312.0,470.3028,470.4295,469.7765,469.8057,3312.0
2023-03-10 13:25:00,482.09,482.38,481.61,482.17,4255.0,469.8642,470.1468,469.3964,469.9422,4255.0
2023-03-10 13:30:00,482.57,482.77,481.46,481.57,2820.0,470.332,470.527,469.2502,469.3574,2820.0
2023-03-10 13:35:00,481.55,482.38,481.55,482.07,1728.0,469.3379,470.1468,469.3379,469.8447,1728.0
2023-03-10 13:40:00,481.88,482.32,481.69,482.32,2306.0,469.6595,470.0884,469.4743,470.0884,2306.0
2023-03-10 13:45:00,482.41,482.65,481.95,482.12,3108.0,470.1761,470.41,469.7277,469.8934,3108.0
2023-03-10 13:50:00,481.77,481.77,481.1,481.19,3618.0,469.5523,469.5523,468.8993,468.987,3618.0
2023-03-10 13:55:00,480.68,481.23,480.63,480.86,3102.0,468.49,469.026,468.4412,468.6654,3102.0
2023-03-10 14:00:00,480.87,482.1,480.87,482.0,4509.0,468.6751,469.8739,468.6751,469.7765,4509.0
2023-03-10 14:05:00,482.15,482.15,481.36,481.46,7708.0,469.9227,469.9227,469.1527,469.2502,7708.0
2023-03-10 14:10:00,481.65,482.02,481.45,481.66,7517.0,469.4354,469.796,469.2404,469.4451,7517.0
2023-03-10 14:15:00,481.93,481.94,480.31,480.94,2814.0,469.7083,469.718,468.1293,468.7434,2814.0
2023-03-10 14:20:00,480.75,480.75,480.1,480.31,1103.0,468.5582,468.5582,467.9247,468.1293,1103.0
2023-03-10 14:25:00,480.01,480.02,479.64,479.94,8544.0,467.8369,467.8467,467.4763,467.7687,8544.0
2023-03-10 14:30:00,480.22,481.41,480.22,481.29,1600.0,468.0416,469.2014,468.0416,469.0845,1600.0
2023-03-10 14:35:00,481.59,482.88,481.59,482.88,4302.0,469.3769,470.6342,469.3769,470.6342,4302.0
2023-03-10 14:40:00,482.91,483.46,482.38,482.43,2647.0,470.6634,471.1995,470.1468,470.1956,2647.0
2023-03-10 14:45:00,482.53,483.59,482.35,483.49,3586.0,470.293,471.3262,470.1176,471.2287,3586.0
2023-03-10 14:50:00,483.48,483.81,482.68,483.31,3810.0,471.2189,471.5406,470.4392,471.0533,3810.0
2023-03-10 14:55:00,483.02,483.47,482.55,482.55,2106.0,470.7706,471.2092,470.3125,470.3125,2106.0
2023-03-10 15:00:00,482.83,482.84,482.24,482.72,8803.0,470.5854,470.5952,470.0104,470.4782,8803.0
2023-03-10 15:05:00,482.24,482.45,481.46,482.45,8642.0,470.0104,470.2151,469.2502,470.2151,8642.0
2023-03-10 15:10:00,482.4,483.64,482.28,482.43,5862.0,470.1663,471.3749,470.0494,470.1956,5862.0
2023-03-10 15:15:00,482.65,483.01,481.98,481.98,2700.0,470.41,470.7609,469.757,469.757,2700.0
2023-03-10 15:20:00,481.53,481.66,480.86,481.32,3621.0,469.3184,469.4451,468.6654,469.1137,3621.0
2023-03-10 15:25:00,481.48,482.39,481.13,482.19,5872.0,469.2697,470.1566,468.9285,469.9617,5872.0
2023-03-10 15:30:00,481.86,482.1,481.25,481.33,8020.0,469.64,469.8739,469.0455,469.1235,8020.0
2023-03-10 15:35:00,481.35,481.69,481.0,481.23,13976.0,469.143,469.4743,468.8018,469.026,13976.0
2023-03-10 15:40:00,481.0,481.04,478.58,478.58,12600.0,468.8018,468.8408,466.4432,466.4432,12600.0
2023-03-10 15:45:00,478.5,479.81,478.5,479.15,23933.0,466.3652,467.642,466.3652,466.9988,23933.0
2023-03-10 15:50:00,479.14,480.05,479.14,479.54,22829.0,466.989,467.8759,466.989,467.3789,22829.0
2023-03-10 15:55:00,479.47,480.01,479.23,479.72,40432.0,467.3106,467.8369,467.0767,467.5543,40432.0
2023-03-13 09:30:00,477.05,482.95,476.82,481.4,15288.0,464.952,470.7024,464.7278,469.1917,15288.0
2023-03-13 09:35:00,482.74,484.32,482.61,483.39,11370.0,470.4977,472.0376,470.371,471.1312,11370.0
2023-03-13 09:40:00,483.0,483.23,482.38,483.16,2800.0,470.7511,470.9753,470.1468,470.9071,2800.0
2023-03-13 09:45:00,482.15,482.9,480.69,480.69,3608.0,469.9227,470.6537,468.4997,468.4997,3608.0
2023-03-13 09:50:00,480.49,482.75,480.28,481.87,13476.0,468.3048,470.5075,468.1001,469.6498,13476.0
2023-03-13 09:55:00,479.46,481.93,479.46,480.89,4478.0,467.3009,469.7083,467.3009,468.6946,4478.0
2023-03-13 10:00:00,480.63,482.33,480.27,482.15,7216.0,468.4412,470.0981,468.0904,469.9227,7216.0
2023-03-13 10:05:00,482.16,483.35,481.46,482.39,3706.0,469.9324,471.0922,469.2502,470.1566,3706.0
2023-03-13 10:10:00,482.0,482.0,480.07,481.05,9701.0,469.7765,469.7765,467.8954,468.8506,9701.0
2023-03-13 10:15:00,481.32,483.34,480.89,482.45,12496.0,469.1137,471.0825,468.6946,470.2151,12496.0
2023-03-13 10:20:00,482.08,483.0,481.61,483.0,7421.0,469.8545,470.7511,469.3964,470.7511,7421.0
2023-03-13 10:25:00,482.82,483.88,482.45,483.5,11298.0,470.5757,471.6088,470.2151,471.2384,11298.0
2023-03-13 10:30:00,483.52,485.53,483.48,485.3,6241.0,471.2579,473.217,471.2189,472.9928,6241.0
2023-03-13 10:35:00,485.38,485.83,484.94,485.82,4888.0,473.0708,473.5094,472.6419,473.4996,4888.0
2023-03-13 10:40:00,485.77,487.79,485.46,487.75,12669.0,473.4509,475.4196,473.1487,475.3807,12669.0
2023-03-13 10:45:00,487.67,487.92,486.96,487.48,3407.0,475.3027,475.5464,474.6107,475.1175,3407.0
2023-03-13 10:50:00,487.55,487.74,486.25,487.74,7265.0,475.1857,475.3709,473.9187,475.3709,7265.0
2023-03-13 10:55:00,487.35,490.46,487.34,490.15,8738.0,474.9908,478.0219,474.9811,477.7198,8738.0
2023-03-13 11:00:00,490.36,491.45,490.25,490.44,6106.0,477.9245,478.9868,477.8173,478.0024,6106.0
2023-03-13 11:05:00,490.43,490.43,487.73,487.73,5746.0,477.9927,477.9927,475.3612,475.3612,5746.0
2023-03-13 11:10:00,487.81,488.58,487.55,487.95,2715.0,475.4391,476.1896,475.1857,475.5756,2715.0
2023-03-13 11:15:00,488.38,490.69,488.34,490.14,13356.0,475.9947,478.2461,475.9557,477.7101,13356.0
2023-03-13 11:20:00,490.63,491.01,489.0,489.28,4897.0,478.1876,478.558,476.599,476.8719,4897.0
2023-03-13 11:25:00,489.36,490.65,489.14,490.65,7553.0,476.9498,478.2071,476.7354,478.2071,7553.0
2023-03-13 11:30:00,490.62,491.76,490.1,490.1,18016.0,478.1779,479.289,477.6711,477.6711,18016.0
2023-03-13 11:35:00,489.95,490.01,488.8,489.29,5223.0,477.5249,477.5833,476.404,476.8816,5223.0
2023-03-13 11:40:00,489.29,491.0,489.28,490.56,4948.0,476.8816,478.5482,476.8719,478.1194,4948.0
2023-03-13 11:45:00,490.31,490.31,488.85,489.87,6293.0,477.8757,477.8757,476.4528,477.4469,6293.0
2023-03-13 11:50:00,489.62,490.22,488.76,489.25,7827.0,477.2032,477.788,476.365,476.8426,7827.0
2023-03-13 11:55:00,489.01,490.5,488.69,490.45,3457.0,476.6087,478.0609,476.2968,478.0122,3457.0
2023-03-13 12:00:00,490.72,491.57,489.81,489.98,2433.0,478.2753,479.1038,477.3884,477.5541,2433.0
2023-03-13 12:05:00,490.34,490.75,490.01,490.61,3651.0,477.905,478.3046,477.5833,478.1681,3651.0
2023-03-13 12:10:00,490.1,490.35,489.44,489.73,2088.0,477.6711,477.9147,477.0278,477.3104,2088.0
2023-03-13 12:15:00,489.47,490.4,489.37,490.07,3605.0,477.057,477.9635,476.9596,477.6418,3605.0
2023-03-13 12:20:00,489.83,489.83,488.58,488.58,2357.0,477.4079,477.4079,476.1896,476.1896,2357.0
2023-03-13 12:25:00,488.35,488.35,487.4,487.74,1410.0,475.9654,475.9654,475.0395,475.3709,1410.0
2023-03-13 12:30:00,487.56,487.56,486.19,486.19,2192.0,475.1955,475.1955,473.8602,473.8602,2192.0
2023-03-13 12:35:00,486.22,486.75,485.76,486.29,2287.0,473.8895,474.406,473.4411,473.9577,2287.0
2023-03-13 12:40:00,486.14,486.71,486.14,486.34,1728.0,473.8115,474.367,473.8115,474.0064,1728.0
2023-03-13 12:45:00,486.04,486.04,483.93,484.61,3581.0,473.714,473.714,471.6575,472.3203,3581.0
2023-03-13 12:50:00,484.62,484.88,484.0,484.69,4700.0,472.33,472.5834,471.7258,472.3983,4700.0
2023-03-13 12:55:00,484.41,484.78,484.21,484.49,3152.0,472.1254,472.486,471.9304,472.2033,3152.0
2023-03-13 13:00:00,484.8,484.93,483.98,484.7,2928.0,472.5055,472.6322,471.7063,472.408,2928.0
2023-03-13 13:05:00,484.66,486.29,484.54,486.29,8143.0,472.369,473.9577,472.2521,473.9577,8143.0
2023-03-13 13:10:00,486.31,486.8,485.79,486.47,2807.0,473.9772,474.4548,473.4704,474.1331,2807.0
2023-03-13 13:15:00,486.7,486.7,486.0,486.21,1966.0,474.3573,474.3573,473.675,473.8797,1966.0
2023-03-13 13:20:00,486.23,486.62,485.83,486.62,5019.0,473.8992,474.2793,473.5094,474.2793,5019.0
2023-03-13 13:25:00,486.44,486.87,486.19,486.63,4241.0,474.1039,474.523,473.8602,474.2891,4241.0
2023-03-13 13:30:00,486.72,486.72,486.26,486.37,1410.0,474.3768,474.3768,473.9284,474.0357,1410.0
2023-03-13 13:35:00,486.38,488.03,486.37,487.83,3927.0,474.0454,475.6536,474.0357,475.4586,3927.0
2023-03-13 13:40:00,487.45,488.43,487.45,488.43,3655.0,475.0883,476.0434,475.0883,476.0434,3655.0
2023-03-13 13:45:00,488.62,488.62,487.84,488.35,5614.0,476.2286,476.2286,475.4684,475.9654,5614.0
2023-03-13 13:50:00,488.24,489.07,488.24,488.53,7664.0,475.8582,476.6672,475.8582,476.1409,7664.0
2023-03-13 13:55:00,488.56,489.04,488.49,488.76,5161.0,476.1701,476.6379,476.1019,476.365,5161.0
2023-03-13 14:00:00,488.78,488.95,488.33,488.62,6112.0,476.3845,476.5502,475.946,476.2286,6112.0
2023-03-13 14:05:00,488.61,488.61,487.21,487.21,4204.0,476.2189,476.2189,474.8544,474.8544,4204.0
2023-03-13 14:10:00,487.64,487.66,485.97,486.08,4947.0,475.2735,475.2929,473.6458,473.753,4947.0
2023-03-13 14:15:00,486.02,486.8,485.67,485.89,6629.0,473.6945,474.4548,473.3534,473.5678,6629.0
2023-03-13 14:20:00,485.59,485.8,484.28,485.55,4536.0,473.2754,473.4801,471.9987,473.2365,4536.0
2023-03-13 14:25:00,485.87,485.97,485.03,485.49,1456.0,473.5483,473.6458,472.7296,473.178,1456.0
2023-03-13 14:30:00,485.45,486.07,485.45,486.07,4557.0,473.139,473.7433,473.139,473.7433,4557.0
2023-03-13 14:35:00,485.82,485.82,484.54,485.03,2495.0,473.4996,473.4996,472.2521,472.7296,2495.0
2023-03-13 14:40:00,484.88,486.44,484.88,485.87,8742.0,472.5834,474.1039,472.5834,473.5483,8742.0
2023-03-13 14:45:00,485.79,485.88,485.24,485.47,2416.0,473.4704,473.5581,472.9343,473.1585,2416.0
2023-03-13 14:50:00,485.45,485.88,484.84,485.09,1986.0,473.139,473.5581,472.5445,472.7881,1986.0
2023-03-13 14:55:00,485.41,485.67,485.08,485.47,2410.0,473.1,473.3534,472.7784,473.1585,2410.0
2023-03-13 15:00:00,485.66,485.71,485.3,485.32,1600.0,473.3437,473.3924,472.9928,473.0123,1600.0
2023-03-13 15:05:00,485.05,485.93,484.89,485.47,2470.0,472.7491,473.6068,472.5932,473.1585,2470.0
2023-03-13 15:10:00,485.43,486.09,485.43,485.71,1100.0,473.1195,473.7628,473.1195,473.3924,1100.0
2023-03-13 15:15:00,486.03,486.03,485.16,485.16,3090.0,473.7043,473.7043,472.8563,472.8563,3090.0
2023-03-13 15:20:00,484.82,484.95,483.57,483.57,2713.0,472.525,472.6517,471.3067,471.3067,2713.0
2023-03-13 15:25:00,483.46,483.46,481.96,482.85,5875.0,471.1995,471.1995,469.7375,470.6049,5875.0
2023-03-13 15:30:00,482.96,484.08,482.85,483.92,6584.0,470.7121,471.8037,470.6049,471.6478,6584.0
2023-03-13 15:35:00,483.92,484.27,483.6,483.94,5894.0,471.6478,471.9889,471.3359,471.6673,5894.0
2023-03-13 15:40:00,484.24,484.88,484.17,484.41,7398.0,471.9597,472.5834,471.8915,472.1254,7398.0
2023-03-13 15:45:00,484.41,484.56,482.69,482.91,7724.0,472.1254,472.2716,470.449,470.6634,7724.0
2023-03-13 15:50:00,482.69,483.18,481.85,482.66,16747.0,470.449,470.9266,469.6303,470.4197,16747.0
2023-03-13 15:55:00,482.63,482.86,481.61,482.68,30699.0,470.3905,470.6147,469.3964,470.4392,30699.0
2023-03-14 09:30:00,484.93,484.93,481.46,482.08,12002.0,472.6322,472.6322,469.2502,469.8545,12002.0
2023-03-14 09:35:00,481.48,483.31,481.14,483.25,10002.0,469.2697,471.0533,468.9383,470.9948,10002.0
2023-03-14 09:40:00,483.53,485.64,483.53,484.85,12263.0,471.2677,473.3242,471.2677,472.5542,12263.0
2023-03-14 09:45:00,484.05,484.05,484.0,484.03,500.0,471.7745,471.7745,471.7258,471.755,500.0
2023-03-14 09:50:00,484.53,484.69,484.11,484.34,700.0,472.2423,472.3983,471.833,472.0571,700.0
2023-03-14 09:55:00,482.74,484.41,482.74,484.41,11698.0,470.4977,472.1254,470.4977,472.1254,11698.0
2023-03-14 10:00:00,484.4,484.88,483.89,484.23,1669.0,472.1156,472.5834,471.6186,471.9499,1669.0
2023-03-14 10:05:00,484.12,485.42,483.98,485.42,2403.0,471.8427,473.1098,471.7063,473.1098,2403.0
2023-03-14 10:10:00,483.74,485.47,483.73,485.47,3906.0,471.4724,473.1585,471.4626,473.1585,3906.0
2023-03-14 10:15:00,485.11,485.65,485.02,485.14,4580.0,472.8076,473.3339,472.7199,472.8369,4580.0
2023-03-14 10:20:00,485.15,485.45,485.14,485.14,600.0,472.8466,473.139,472.8369,472.8369,600.0
2023-03-14 10:25:00,485.14,485.83,485.03,485.83,3410.0,472.8369,473.5094,472.7296,473.5094,3410.0
2023-03-14 10:30:00,486.5,486.96,485.87,486.89,3738.0,474.1624,474.6107,473.5483,474.5425,3738.0
2023-03-14 10:35:00,487.61,488.2,487.09,487.82,1981.0,475.2442,475.8192,474.7374,475.4489,1981.0
2023-03-14 10:40:00,487.18,487.18,485.72,485.76,5006.0,474.8251,474.8251,473.4021,473.4411,5006.0
2023-03-14 10:45:00,485.76,486.8,485.76,486.49,2124.0,473.4411,474.4548,473.4411,474.1526,2124.0
2023-03-14 10:50:00,486.73,486.98,486.7,486.9,1600.0,474.3865,474.6302,474.3573,474.5522,1600.0
2023-03-14 10:55:00,487.05,487.31,486.75,486.75,1008.0,474.6984,474.9518,474.406,474.406,1008.0
2023-03-14 11:00:00,486.91,486.91,486.52,486.52,900.0,474.562,474.562,474.1819,474.1819,900.0
2023-03-14 11:05:00,486.57,486.57,485.49,485.98,3876.0,474.2306,474.2306,473.178,473.6555,3876.0
2023-03-14 11:10:00,486.01,486.85,486.01,486.85,4956.0,473.6848,474.5035,473.6848,474.5035,4956.0
2023-03-14 11:15:00,486.85,487.05,486.19,486.4,9022.0,474.5035,474.6984,473.8602,474.0649,9022.0
2023-03-14 11:20:00,486.25,486.25,485.66,486.0,3010.0,473.9187,473.9187,473.3437,473.675,3010.0
2023-03-14 11:25:00,486.11,486.55,485.9,485.9,3960.0,473.7823,474.2111,473.5776,473.5776,3960.0
2023-03-14 11:30:00,485.75,485.87,485.2,485.23,1123.0,473.4314,473.5483,472.8953,472.9246,1123.0
2023-03-14 11:35:00,485.45,485.46,484.57,484.87,925.0,473.139,473.1487,472.2813,472.5737,925.0
2023-03-14 11:40:00,484.87,486.15,484.81,486.15,1893.0,472.5737,473.8212,472.5152,473.8212,1893.0
2023-03-14 11:45:00,486.19,486.76,485.47,485.48,14928.0,473.8602,474.4158,473.1585,473.1682,14928.0
2023-03-14 11:50:00,485.43,485.43,485.1,485.24,2200.0,473.1195,473.1195,472.7979,472.9343,2200.0
2023-03-14 11:55:00,485.59,485.59,484.98,484.98,1878.0,473.2754,473.2754,472.6809,472.6809,1878.0
2023-03-14 12:00:00,484.44,485.2,484.44,484.81,1100.0,472.1546,472.8953,472.1546,472.5152,1100.0
2023-03-14 12:05:00,484.43,484.43,483.52,484.0,1167.0,472.1449,472.1449,471.2579,471.7258,1167.0
2023-03-14 12:10:00,484.14,484.15,483.65,483.77,1015.0,471.8622,471.872,471.3846,471.5016,1015.0
2023-03-14 12:15:00,483.54,484.85,483.52,484.85,11028.0,471.2774,472.5542,471.2579,472.5542,11028.0
2023-03-14 12:20:00,484.85,484.91,484.03,484.49,20628.0,472.5542,472.6127,471.755,472.2033,20628.0
2023-03-14 12:25:00,484.48,484.6,483.01,483.01,8336.0,472.1936,472.3105,470.7609,470.7609,8336.0
2023-03-14 12:30:00,483.78,484.22,483.78,484.22,3500.0,471.5113,471.9402,471.5113,471.9402,3500.0
2023-03-14 12:35:00,484.29,484.54,484.11,484.31,2603.0,472.0084,472.2521,471.833,472.0279,2603.0
2023-03-14 12:40:00,484.29,484.33,483.81,484.26,10127.0,472.0084,472.0474,471.5406,471.9792,10127.0
2023-03-14 12:45:00,484.27,484.59,484.09,484.25,12668.0,471.9889,472.3008,471.8135,471.9694,12668.0
2023-03-14 12:50:00,484.33,484.69,484.27,484.69,1134.0,472.0474,472.3983,471.9889,472.3983,1134.0
2023-03-14 12:55:00,484.88,485.04,484.87,484.94,629.0,472.5834,472.7394,472.5737,472.6419,629.0
2023-03-14 13:00:00,485.15,485.15,485.14,485.15,100.0,472.8466,472.8466,472.8369,472.8466,100.0
2023-03-14 13:05:00,484.5,484.51,483.64,483.7,710.0,472.2131,472.2228,471.3749,471.4334,710.0
2023-03-14 13:10:00,483.28,483.32,482.57,482.57,500.0,471.024,471.063,470.332,470.332,500.0
2023-03-14 13:15:00,482.28,482.56,481.74,482.51,7461.0,470.0494,470.3223,469.5231,470.2735,7461.0
2023-03-14 13:20:00,482.28,482.4,481.98,481.99,2499.0,470.0494,470.1663,469.757,469.7667,2499.0
2023-03-14 13:25:00,482.2,482.47,482.05,482.15,652.0,469.9714,470.2346,469.8252,469.9227,652.0
2023-03-14 13:30:00,481.38,481.38,480.61,481.06,3200.0,469.1722,469.1722,468.4217,468.8603,3200.0
2023-03-14 13:35:00,481.07,481.56,481.07,481.55,908.0,468.8701,469.3476,468.8701,469.3379,908.0
2023-03-14 13:40:00,481.13,481.13,479.16,479.16,6639.0,468.9285,468.9285,467.0085,467.0085,6639.0
2023-03-14 13:45:00,479.03,479.35,478.24,478.49,7703.0,466.8818,467.1937,466.1118,466.3555,7703.0
2023-03-14 13:50:00,478.51,479.01,478.51,478.72,3107.0,466.375,466.8623,466.375,466.5797,3107.0
2023-03-14 13:55:00,478.44,479.21,478.25,478.3,4257.0,466.3068,467.0572,466.1216,466.1703,4257.0
2023-03-14 14:00:00,478.14,478.4,477.48,478.24,2200.0,466.0144,466.2678,465.3711,466.1118,2200.0
2023-03-14 14:05:00,478.18,478.22,477.33,477.83,2311.0,466.0534,466.0923,465.2249,465.7122,2311.0
2023-03-14 14:10:00,478.38,478.38,477.05,477.29,6477.0,466.2483,466.2483,464.952,465.1859,6477.0
2023-03-14 14:15:00,477.41,479.56,477.41,479.5,3014.0,465.3029,467.3984,465.3029,467.3399,3014.0
2023-03-14 14:20:00,479.14,479.92,479.14,479.8,2553.0,466.989,467.7492,466.989,467.6323,2553.0
2023-03-14 14:25:00,480.09,481.87,480.07,481.47,3373.0,467.9149,469.6498,467.8954,469.2599,3373.0
2023-03-14 14:30:00,481.19,482.2,481.19,481.43,2148.0,468.987,469.9714,468.987,469.2209,2148.0
2023-03-14 14:35:00,481.66,481.98,481.44,481.98,5903.0,469.4451,469.757,469.2307,469.757,5903.0
2023-03-14 14:40:00,481.76,481.77,481.03,481.19,2483.0,469.5426,469.5523,468.8311,468.987,2483.0
2023-03-14 14:45:00,481.0,481.2,480.32,480.32,2772.0,468.8018,468.9968,468.1391,468.1391,2772.0
2023-03-14 14:50:00,480.1,480.98,480.1,480.76,5075.0,467.9247,468.7823,467.9247,468.5679,5075.0
2023-03-14 14:55:00,480.27,480.31,479.93,480.31,2320.0,468.0904,468.1293,467.759,468.1293,2320.0
2023-03-14 15:00:00,480.49,480.84,480.49,480.77,1543.0,468.3048,468.6459,468.3048,468.5777,1543.0
2023-03-14 15:05:00,480.68,481.41,480.38,480.6,8513.0,468.49,469.2014,468.1976,468.412,8513.0
2023-03-14 15:10:00,480.39,480.49,479.7,479.7,3058.0,468.2073,468.3048,467.5348,467.5348,3058.0
2023-03-14 15:15:00,479.84,479.97,479.44,479.68,3413.0,467.6713,467.798,467.2814,467.5153,3413.0
2023-03-14 15:20:00,479.95,480.23,479.55,479.99,14249.0,467.7785,468.0514,467.3886,467.8175,14249.0
2023-03-14 15:25:00,480.0,480.29,479.68,480.18,3438.0,467.8272,468.1098,467.5153,468.0026,3438.0
2023-03-14 15:30:00,479.85,480.55,479.83,480.48,3103.0,467.681,468.3633,467.6615,468.295,3103.0
2023-03-14 15:35:00,480.69,481.11,480.54,480.54,4435.0,468.4997,468.9091,468.3535,468.3535,4435.0
2023-03-14 15:40:00,480.45,481.05,480.2,480.94,4864.0,468.2658,468.8506,468.0221,468.7434,4864.0
2023-03-14 15:45:00,480.94,481.04,480.13,480.95,5986.0,468.7434,468.8408,467.9539,468.7531,5986.0
2023-03-14 15:50:00,481.14,481.26,479.98,480.21,10566.0,468.9383,469.0552,467.8077,468.0319,10566.0
2023-03-14 15:55:00,480.08,482.61,480.0,481.77,23035.0,467.9052,470.371,467.8272,469.5523,23035.0
2023-03-15 09:30:00,475.28,481.58,475.28,480.45,9816.0,463.2269,469.3671,463.2269,468.2658,9816.0
2023-03-15 09:35:00,479.94,480.21,478.38,479.83,2832.0,467.7687,468.0319,466.2483,467.6615,2832.0
2023-03-15 09:40:00,479.91,482.5,479.91,482.5,5368.0,467.7395,470.2638,467.7395,470.2638,5368.0
2023-03-15 09:45:00,483.0,484.13,482.16,482.16,7217.0,470.7511,471.8525,469.9324,469.9324,7217.0
2023-03-15 09:50:00,481.67,483.78,481.41,483.35,3050.0,469.4549,471.5113,469.2014,471.0922,3050.0
2023-03-15 09:55:00,483.36,483.61,482.18,483.06,4828.0,471.102,471.3457,469.9519,470.8096,4828.0
2023-03-15 10:00:00,482.61,483.7,482.18,483.7,5182.0,470.371,471.4334,469.9519,471.4334,5182.0
2023-03-15 10:05:00,483.7,484.44,483.44,484.4,5473.0,471.4334,472.1546,471.18,472.1156,5473.0
2023-03-15 10:10:00,484.8,485.1,483.97,484.14,8317.0,472.5055,472.7979,471.6965,471.8622,8317.0
2023-03-15 10:15:00,484.44,485.68,484.41,485.68,3057.0,472.1546,473.3632,472.1254,473.3632,3057.0
2023-03-15 10:20:00,486.08,486.56,485.0,485.0,1875.0,473.753,474.2208,472.7004,472.7004,1875.0
2023-03-15 10:25:00,485.45,485.45,484.8,484.8,2277.0,473.139,473.139,472.5055,472.5055,2277.0
2023-03-15 10:30:00,484.8,485.07,483.14,483.14,1218.0,472.5055,472.7686,470.8876,470.8876,1218.0
2023-03-15 10:35:00,482.96,483.36,482.75,482.78,2407.0,470.7121,471.102,470.5075,470.5367,2407.0
2023-03-15 10:40:00,481.59,482.31,481.59,482.06,2385.0,469.3769,470.0786,469.3769,469.835,2385.0
2023-03-15 10:45:00,482.08,482.88,482.08,482.3,1600.0,469.8545,470.6342,469.8545,470.0689,1600.0
2023-03-15 10:50:00,482.16,482.63,481.94,482.29,2505.0,469.9324,470.3905,469.718,470.0591,2505.0
2023-03-15 10:55:00,482.21,482.26,481.06,482.26,5905.0,469.9812,470.0299,468.8603,470.0299,5905.0
2023-03-15 11:00:00,482.29,483.14,481.9,482.67,3017.0,470.0591,470.8876,469.679,470.4295,3017.0
2023-03-15 11:05:00,482.07,483.41,482.03,482.03,2775.0,469.8447,471.1507,469.8057,469.8057,2775.0
2023-03-15 11:10:00,481.99,482.46,481.26,481.73,10819.0,469.7667,470.2248,469.0552,469.5133,10819.0
2023-03-15 11:15:00,481.73,483.2,481.73,483.03,14113.0,469.5133,470.946,469.5133,470.7804,14113.0
2023-03-15 11:20:00,483.37,483.43,482.29,482.36,13182.0,471.1117,471.1702,470.0591,470.1274,13182.0
2023-03-15 11:25:00,482.52,482.77,482.33,482.77,400.0,470.2833,470.527,470.0981,470.527,400.0
2023-03-15 11:30:00,482.55,483.82,482.55,483.12,2800.0,470.3125,471.5503,470.3125,470.8681,2800.0
2023-03-15 11:35:00,482.68,483.65,482.29,483.38,2400.0,470.4392,471.3846,470.0591,471.1215,2400.0
2023-03-15 11:40:00,483.25,484.29,483.25,484.06,4758.0,470.9948,472.0084,470.9948,471.7842,4758.0
2023-03-15 11:45:00,484.3,484.72,483.56,483.84,4539.0,472.0182,472.4275,471.2969,471.5698,4539.0
2023-03-15 11:50:00,483.53,483.56,482.39,483.05,2787.0,471.2677,471.2969,470.1566,470.7999,2787.0
2023-03-15 11:55:00,482.59,483.43,482.59,483.35,2333.0,470.3515,471.1702,470.3515,471.0922,2333.0
2023-03-15 12:00:00,483.5,483.64,482.57,482.57,2002.0,471.2384,471.3749,470.332,470.332,2002.0
2023-03-15 12:05:00,482.81,482.82,481.81,481.81,866.0,470.5659,470.5757,469.5913,469.5913,866.0
2023-03-15 12:10:00,481.89,482.39,481.88,482.28,3649.0,469.6693,470.1566,469.6595,470.0494,3649.0
2023-03-15 12:15:00,482.18,483.12,482.18,482.32,2421.0,469.9519,470.8681,469.9519,470.0884,2421.0
2023-03-15 12:20:00,482.53,482.74,482.36,482.37,900.0,470.293,470.4977,470.1274,470.1371,900.0
2023-03-15 12:25:00,482.22,482.4,482.05,482.32,1296.0,469.9909,470.1663,469.8252,470.0884,1296.0
2023-03-15 12:30:00,482.52,483.01,482.52,482.63,2049.0,470.2833,470.7609,470.2833,470.3905,2049.0
2023-03-15 12:35:00,482.87,483.27,482.61,482.61,1433.0,470.6244,471.0143,470.371,470.371,1433.0
2023-03-15 12:40:00,482.62,482.62,482.2,482.21,1126.0,470.3808,470.3808,469.9714,469.9812,1126.0
2023-03-15 12:45:00,482.52,483.09,482.52,482.9,1000.0,470.2833,470.8388,470.2833,470.6537,1000.0
2023-03-15 12:50:00,482.9,482.9,482.33,482.81,1700.0,470.6537,470.6537,470.0981,470.5659,1700.0
2023-03-15 12:55:00,482.11,482.77,482.11,482.43,968.0,469.8837,470.527,469.8837,470.1956,968.0
2023-03-15 13:00:00,482.35,482.35,482.0,482.0,1137.0,470.1176,470.1176,469.7765,469.7765,1137.0
2023-03-15 13:05:00,481.99,482.76,481.98,482.17,2257.0,469.7667,470.5172,469.757,469.9422,2257.0
2023-03-15 13:10:00,482.08,482.75,482.08,482.75,1943.0,469.8545,470.5075,469.8545,470.5075,1943.0
2023-03-15 13:15:00,482.68,484.35,482.68,484.35,2706.0,470.4392,472.0669,470.4392,472.0669,2706.0
2023-03-15 13:20:00,484.34,484.34,483.76,483.89,2232.0,472.0571,472.0571,471.4918,471.6186,2232.0
2023-03-15 13:25:00,484.44,484.61,483.97,484.01,1673.0,472.1546,472.3203,471.6965,471.7355,1673.0
2023-03-15 13:30:00,484.17,484.28,483.54,484.19,2022.0,471.8915,471.9987,471.2774,471.9109,2022.0
2023-03-15 13:35:00,484.2,485.17,484.14,485.17,2843.0,471.9207,472.8661,471.8622,472.8661,2843.0
2023-03-15 13:40:00,485.22,486.0,485.11,486.0,3590.0,472.9148,473.675,472.8076,473.675,3590.0
2023-03-15 13:45:00,485.94,486.28,485.04,485.37,9777.0,473.6166,473.9479,472.7394,473.061,9777.0
2023-03-15 13:50:00,485.33,485.67,484.92,485.34,3100.0,473.022,473.3534,472.6224,473.0318,3100.0
2023-03-15 13:55:00,485.42,485.61,484.42,484.74,2501.0,473.1098,473.2949,472.1351,472.447,2501.0
2023-03-15 14:00:00,484.51,484.85,483.94,484.07,6252.0,472.2228,472.5542,471.6673,471.794,6252.0
2023-03-15 14:05:00,483.76,483.76,483.0,483.03,3053.0,471.4918,471.4918,470.7511,470.7804,3053.0
2023-03-15 14:10:00,483.09,483.16,482.69,482.69,1200.0,470.8388,470.9071,470.449,470.449,1200.0
2023-03-15 14:15:00,482.2,483.66,482.2,483.66,1495.0,469.9714,471.3944,469.9714,471.3944,1495.0
2023-03-15 14:20:00,483.39,485.21,483.39,485.21,1800.0,471.1312,472.9051,471.1312,472.9051,1800.0
2023-03-15 14:25:00,485.3,486.69,485.29,485.91,7916.0,472.9928,474.3475,472.983,473.5873,7916.0
2023-03-15 14:30:00,485.91,486.11,484.21,484.77,4925.0,473.5873,473.7823,471.9304,472.4762,4925.0
2023-03-15 14:35:00,484.42,485.12,484.42,485.09,300.0,472.1351,472.8174,472.1351,472.7881,300.0
2023-03-15 14:40:00,484.83,484.98,484.63,484.63,1315.0,472.5347,472.6809,472.3398,472.3398,1315.0
2023-03-15 14:45:00,484.84,484.91,484.25,484.25,2468.0,472.5445,472.6127,471.9694,471.9694,2468.0
2023-03-15 14:50:00,484.47,485.09,483.81,485.09,2200.0,472.1838,472.7881,471.5406,472.7881,2200.0
2023-03-15 14:55:00,485.09,485.38,484.82,485.09,1478.0,472.7881,473.0708,472.525,472.7881,1478.0
2023-03-15 15:00:00,485.26,485.5,484.38,484.39,1500.0,472.9538,473.1877,472.0961,472.1059,1500.0
2023-03-15 15:05:00,484.24,485.0,484.09,484.09,2102.0,471.9597,472.7004,471.8135,471.8135,2102.0
2023-03-15 15:10:00,483.72,484.15,483.72,483.85,1800.0,471.4529,471.872,471.4529,471.5796,1800.0
2023-03-15 15:15:00,484.02,484.36,483.98,484.01,1225.0,471.7453,472.0766,471.7063,471.7355,1225.0
2023-03-15 15:20:00,483.71,484.61,483.62,484.05,3765.0,471.4431,472.3203,471.3554,471.7745,3765.0
2023-03-15 15:25:00,484.13,484.13,483.25,483.68,2833.0,471.8525,471.8525,470.9948,471.4139,2833.0
2023-03-15 15:30:00,483.78,484.11,483.57,483.86,2626.0,471.5113,471.833,471.3067,471.5893,2626.0
2023-03-15 15:35:00,483.78,483.8,482.64,483.02,3303.0,471.5113,471.5308,470.4003,470.7706,3303.0
2023-03-15 15:40:00,482.55,482.66,481.61,482.58,4015.0,470.3125,470.4197,469.3964,470.3418,4015.0
2023-03-15 15:45:00,482.49,482.72,482.11,482.28,4459.0,470.2541,470.4782,469.8837,470.0494,4459.0
2023-03-15 15:50:00,482.16,482.37,481.48,481.77,10883.0,469.9324,470.1371,469.2697,469.5523,10883.0
2023-03-15 15:55:00,481.89,484.35,481.89,484.01,28943.0,469.6693,472.0669,469.6693,471.7355,28943.0
2023-03-16 09:30:00,483.5,486.83,482.47,484.44,13046.0,471.2384,474.484,470.2346,472.1546,13046.0
2023-03-16 09:35:00,485.0,486.52,485.0,485.96,4372.0,472.7004,474.1819,472.7004,473.6361,4372.0
2023-03-16 09:40:00,485.88,488.04,485.5,487.81,12393.0,473.5581,475.6633,473.1877,475.4391,12393.0
2023-03-16 09:45:00,487.62,488.67,486.45,487.31,9399.0,475.254,476.2773,474.1136,474.9518,9399.0
2023-03-16 09:50:00,487.15,487.28,485.78,486.45,5568.0,474.7959,474.9226,473.4606,474.1136,5568.0
2023-03-16 09:55:00,486.34,486.38,485.23,486.11,4314.0,474.0064,474.0454,472.9246,473.7823,4314.0
2023-03-16 10:00:00,486.12,487.4,486.12,486.94,6453.0,473.792,475.0395,473.792,474.5912,6453.0
2023-03-16 10:05:00,486.33,486.9,485.99,486.47,8265.0,473.9967,474.5522,473.6653,474.1331,8265.0
2023-03-16 10:10:00,486.56,487.1,485.98,486.81,6541.0,474.2208,474.7471,473.6555,474.4645,6541.0
2023-03-16 10:15:00,486.56,487.94,486.22,487.42,7430.0,474.2208,475.5658,473.8895,475.059,7430.0
2023-03-16 10:20:00,487.46,488.01,487.0,487.87,7584.0,475.098,475.6341,474.6497,475.4976,7584.0
2023-03-16 10:25:00,487.89,488.8,487.55,488.31,8865.0,475.5171,476.404,475.1857,475.9265,8865.0
2023-03-16 10:30:00,488.27,488.51,487.7,487.86,4569.0,475.8875,476.1214,475.3319,475.4879,4569.0
2023-03-16 10:35:00,487.86,489.93,487.67,489.58,24859.0,475.4879,477.5054,475.3027,477.1643,24859.0
2023-03-16 10:40:00,489.54,489.55,488.36,488.78,5001.0,477.1253,477.135,475.9752,476.3845,5001.0
2023-03-16 10:45:00,488.81,489.04,488.04,488.04,3990.0,476.4138,476.6379,475.6633,475.6633,3990.0
2023-03-16 10:50:00,487.75,489.5,487.75,489.39,3876.0,475.3807,477.0863,475.3807,476.9791,3876.0
2023-03-16 10:55:00,489.53,490.33,489.52,490.33,2034.0,477.1155,477.8952,477.1058,477.8952,2034.0
2023-03-16 11:00:00,490.61,491.11,489.57,489.57,3161.0,478.1681,478.6555,477.1545,477.1545,3161.0
2023-03-16 11:05:00,489.59,491.07,489.56,490.91,4188.0,477.174,478.6165,477.1448,478.4605,4188.0
2023-03-16 11:10:00,490.91,491.13,490.47,490.66,9259.0,478.4605,478.6749,478.0317,478.2169,9259.0
2023-03-16 11:15:00,490.64,490.64,489.58,489.61,3469.0,478.1974,478.1974,477.1643,477.1935,3469.0
2023-03-16 11:20:00,489.29,490.2,489.28,490.2,1377.0,476.8816,477.7685,476.8719,477.7685,1377.0
2023-03-16 11:25:00,490.2,490.88,490.2,490.48,4338.0,477.7685,478.4313,477.7685,478.0414,4338.0
2023-03-16 11:30:00,490.73,490.97,490.04,490.59,2503.0,478.2851,478.519,477.6126,478.1486,2503.0
2023-03-16 11:35:00,490.87,490.87,489.72,489.82,2872.0,478.4215,478.4215,477.3007,477.3982,2872.0
2023-03-16 11:40:00,489.6,490.05,489.26,489.27,3355.0,477.1837,477.6223,476.8524,476.8621,3355.0
2023-03-16 11:45:00,489.19,489.54,489.11,489.54,801.0,476.7841,477.1253,476.7062,477.1253,801.0
2023-03-16 11:50:00,490.32,490.6,490.11,490.59,908.0,477.8855,478.1584,477.6808,478.1486,908.0
2023-03-16 11:55:00,490.4,491.22,490.33,490.96,1409.0,477.9635,478.7627,477.8952,478.5093,1409.0
2023-03-16 12:00:00,490.88,491.47,490.67,490.87,2194.0,478.4313,479.0063,478.2266,478.4215,2194.0
2023-03-16 12:05:00,490.72,490.72,489.69,489.94,2038.0,478.2753,478.2753,477.2715,477.5151,2038.0
2023-03-16 12:10:00,490.06,490.47,489.81,490.11,2613.0,477.6321,478.0317,477.3884,477.6808,2613.0
2023-03-16 12:15:00,490.65,491.01,490.64,490.81,1282.0,478.2071,478.558,478.1974,478.3631,1282.0
2023-03-16 12:20:00,490.91,491.09,490.9,491.09,1718.0,478.4605,478.636,478.4508,478.636,1718.0
2023-03-16 12:25:00,491.09,491.09,490.36,490.61,6477.0,478.636,478.636,477.9245,478.1681,6477.0
2023-03-16 12:30:00,490.5,490.5,490.04,490.37,1978.0,478.0609,478.0609,477.6126,477.9342,1978.0
2023-03-16 12:35:00,490.06,490.31,489.71,490.17,2366.0,477.6321,477.8757,477.291,477.7393,2366.0
2023-03-16 12:40:00,490.0,490.48,490.0,490.48,1977.0,477.5736,478.0414,477.5736,478.0414,1977.0
2023-03-16 12:45:00,490.67,491.25,490.49,491.25,2083.0,478.2266,478.7919,478.0512,478.7919,2083.0
2023-03-16 12:50:00,491.47,492.74,491.47,492.4,2223.0,479.0063,480.2441,479.0063,479.9127,2223.0
2023-03-16 12:55:00,492.64,492.74,492.58,492.59,602.0,480.1467,480.2441,480.0882,480.0979,602.0
2023-03-16 13:00:00,492.66,493.17,492.65,493.17,2112.0,480.1661,480.6632,480.1564,480.6632,2112.0
2023-03-16 13:05:00,492.88,493.39,492.87,493.04,1883.0,480.3806,480.8776,480.3708,480.5365,1883.0
2023-03-16 13:10:00,492.87,493.6,492.83,493.31,1707.0,480.3708,481.0823,480.3318,480.7997,1707.0
2023-03-16 13:15:00,493.44,493.44,492.79,493.15,1400.0,480.9264,480.9264,480.2928,480.6437,1400.0
2023-03-16 13:20:00,493.2,493.61,493.19,493.25,2126.0,480.6924,481.0921,480.6827,480.7412,2126.0
2023-03-16 13:25:00,493.53,493.89,493.46,493.75,3020.0,481.0141,481.365,480.9459,481.2285,3020.0
2023-03-16 13:30:00,493.88,494.11,493.81,493.81,2000.0,481.3552,481.5794,481.287,481.287,2000.0
2023-03-16 13:35:00,493.89,494.68,493.58,494.68,5298.0,481.365,482.1349,481.0628,482.1349,5298.0
2023-03-16 13:40:00,494.78,495.21,494.78,495.09,3908.0,482.2324,482.6515,482.2324,482.5345,3908.0
2023-03-16 13:45:00,495.18,495.6,494.96,495.59,3550.0,482.6222,483.0316,482.4078,483.0218,3550.0
2023-03-16 13:50:00,495.63,496.29,495.3,496.26,5426.0,483.0608,483.7041,482.7392,483.6748,5426.0
2023-03-16 13:55:00,496.41,496.92,496.35,496.45,7645.0,483.821,484.3181,483.7626,483.86,7645.0
2023-03-16 14:00:00,496.45,496.59,495.75,495.97,3863.0,483.86,483.9965,483.1778,483.3922,3863.0
2023-03-16 14:05:00,495.99,496.01,495.47,495.51,2800.0,483.4117,483.4312,482.9049,482.9439,2800.0
2023-03-16 14:10:00,495.64,495.74,495.38,495.55,2921.0,483.0706,483.168,482.8172,482.9829,2921.0
2023-03-16 14:15:00,495.5,495.67,495.36,495.58,2900.0,482.9341,483.0998,482.7977,483.0121,2900.0
2023-03-16 14:20:00,495.58,495.58,494.84,495.28,5769.0,483.0121,483.0121,482.2909,482.7197,5769.0
2023-03-16 14:25:00,495.36,495.86,495.27,495.77,4151.0,482.7977,483.285,482.71,483.1973,4151.0
2023-03-16 14:30:00,495.73,495.73,494.87,495.0,4956.0,483.1583,483.1583,482.3201,482.4468,4956.0
2023-03-16 14:35:00,494.98,495.34,494.83,495.24,4500.0,482.4273,482.7782,482.2811,482.6807,4500.0
2023-03-16 14:40:00,495.35,495.47,494.99,495.37,3171.0,482.7879,482.9049,482.4371,482.8074,3171.0
2023-03-16 14:45:00,495.29,495.29,494.64,494.81,5880.0,482.7294,482.7294,482.0959,482.2616,5880.0
2023-03-16 14:50:00,494.77,494.89,493.7,493.7,6790.0,482.2226,482.3396,481.1798,481.1798,6790.0
2023-03-16 14:55:00,493.94,495.18,493.94,495.11,4223.0,481.4137,482.6222,481.4137,482.554,4223.0
2023-03-16 15:00:00,495.18,495.82,495.1,495.38,5001.0,482.6222,483.246,482.5443,482.8172,5001.0
2023-03-16 15:05:00,495.63,496.0,495.31,495.31,4419.0,483.0608,483.4214,482.7489,482.7489,4419.0
2023-03-16 15:10:00,495.25,495.48,494.8,494.8,4171.0,482.6905,482.9146,482.2519,482.2519,4171.0
2023-03-16 15:15:00,494.81,494.87,494.4,494.4,5024.0,482.2616,482.3201,481.862,481.862,5024.0
2023-03-16 15:20:00,494.42,494.51,494.14,494.34,4411.0,481.8815,481.9692,481.6086,481.8035,4411.0
2023-03-16 15:25:00,494.27,494.6,494.06,494.41,5012.0,481.7353,482.0569,481.5306,481.8718,5012.0
2023-03-16 15:30:00,494.46,494.46,493.93,494.31,5587.0,481.9205,481.9205,481.4039,481.7743,5587.0
2023-03-16 15:35:00,494.16,494.58,493.94,494.58,7753.0,481.6281,482.0375,481.4137,482.0375,7753.0
2023-03-16 15:40:00,494.76,495.21,494.65,495.03,6838.0,482.2129,482.6515,482.1057,482.476,6838.0
2023-03-16 15:45:00,495.05,495.05,494.03,494.46,18494.0,482.4955,482.4955,481.5014,481.9205,18494.0
2023-03-16 15:50:00,494.6,494.98,494.06,494.98,37274.0,482.0569,482.4273,481.5306,482.4273,37274.0
2023-03-16 15:55:00,494.78,495.36,494.36,494.53,61294.0,482.2324,482.7977,481.823,481.9887,61294.0
2023-03-17 09:30:00,496.83,499.14,493.2,493.31,113016.0,484.2304,486.4818,480.6924,480.7997,113016.0
2023-03-17 09:35:00,492.55,496.11,492.55,493.37,2779.0,480.0589,483.5287,480.0589,480.8581,2779.0
2023-03-17 09:40:00,494.83,495.26,493.14,494.92,3801.0,482.2811,482.7002,480.634,482.3688,3801.0
2023-03-17 09:45:00,494.21,494.45,492.91,493.5,2900.0,481.6768,481.9107,480.4098,480.9848,2900.0
2023-03-17 09:50:00,492.75,493.3,489.71,489.87,6356.0,480.2539,480.7899,477.291,477.4469,6356.0
2023-03-17 09:55:00,489.22,490.3,488.68,490.01,3552.0,476.8134,477.866,476.2871,477.5833,3552.0
2023-03-17 10:00:00,490.64,491.73,490.0,490.67,7005.0,478.1974,479.2597,477.5736,478.2266,7005.0
2023-03-17 10:05:00,490.64,490.94,488.85,488.89,3500.0,478.1974,478.4898,476.4528,476.4918,3500.0
2023-03-17 10:10:00,489.14,489.81,487.78,487.78,4837.0,476.7354,477.3884,475.4099,475.4099,4837.0
2023-03-17 10:15:00,488.46,492.71,488.46,492.09,14840.0,476.0727,480.2149,476.0727,479.6106,14840.0
2023-03-17 10:20:00,491.81,491.87,488.8,489.2,5100.0,479.3377,479.3962,476.404,476.7939,5100.0
2023-03-17 10:25:00,489.02,490.73,489.02,489.98,11894.0,476.6185,478.2851,476.6185,477.5541,11894.0
2023-03-17 10:30:00,490.09,490.32,489.58,489.63,15257.0,477.6613,477.8855,477.1643,477.213,15257.0
2023-03-17 10:35:00,489.64,490.61,489.41,490.58,7181.0,477.2227,478.1681,476.9986,478.1389,7181.0
2023-03-17 10:40:00,490.85,491.07,490.41,490.63,5279.0,478.402,478.6165,477.9732,478.1876,5279.0
2023-03-17 10:45:00,490.59,491.2,490.31,491.2,5253.0,478.1486,478.7432,477.8757,478.7432,5253.0
2023-03-17 10:50:00,491.38,491.75,490.22,490.88,9946.0,478.9186,479.2792,477.788,478.4313,9946.0
2023-03-17 10:55:00,490.72,491.07,490.14,490.77,5850.0,478.2753,478.6165,477.7101,478.3241,5850.0
2023-03-17 11:00:00,490.78,491.84,490.48,491.59,10793.0,478.3338,479.3669,478.0414,479.1233,10793.0
2023-03-17 11:05:00,491.59,495.35,491.59,493.17,62293.0,479.1233,482.7879,479.1233,480.6632,62293.0
2023-03-17 11:10:00,492.91,494.15,492.76,494.15,4222.0,480.4098,481.6184,480.2636,481.6184,4222.0
2023-03-17 11:15:00,493.85,494.01,492.42,492.45,2850.0,481.326,481.4819,479.9322,479.9615,2850.0
2023-03-17 11:20:00,492.5,492.86,492.01,492.66,4752.0,480.0102,480.3611,479.5326,480.1661,4752.0
2023-03-17 11:25:00,492.25,493.14,491.77,492.7,4186.0,479.7665,480.634,479.2987,480.2051,4186.0
2023-03-17 11:30:00,492.7,493.02,492.47,492.59,3300.0,480.2051,480.517,479.981,480.0979,3300.0
2023-03-17 11:35:00,492.36,492.92,492.26,492.29,5353.0,479.8738,480.4196,479.7763,479.8055,5353.0
2023-03-17 11:40:00,492.19,492.46,490.89,491.04,3202.0,479.7081,479.9712,478.441,478.5872,3202.0
2023-03-17 11:45:00,490.84,491.76,490.84,491.05,3269.0,478.3923,479.289,478.3923,478.597,3269.0
2023-03-17 11:50:00,491.22,491.72,490.8,490.8,3182.0,478.7627,479.25,478.3533,478.3533,3182.0
2023-03-17 11:55:00,490.7,490.78,489.98,490.67,3862.0,478.2558,478.3338,477.5541,478.2266,3862.0
2023-03-17 12:00:00,490.97,491.27,490.27,491.14,3034.0,478.519,478.8114,477.8368,478.6847,3034.0
2023-03-17 12:05:00,490.91,490.91,490.5,490.81,1000.0,478.4605,478.4605,478.0609,478.3631,1000.0
2023-03-17 12:10:00,490.63,490.98,490.46,490.73,1895.0,478.1876,478.5287,478.0219,478.2851,1895.0
2023-03-17 12:15:00,490.8,491.11,490.8,491.1,1002.0,478.3533,478.6555,478.3533,478.6457,1002.0
2023-03-17 12:20:00,491.34,491.34,490.47,490.5,1502.0,478.8796,478.8796,478.0317,478.0609,1502.0
2023-03-17 12:25:00,490.7,491.7,490.7,491.7,4971.0,478.2558,479.2305,478.2558,479.2305,4971.0
2023-03-17 12:30:00,491.88,493.53,491.88,492.38,6893.0,479.4059,481.0141,479.4059,479.8932,6893.0
2023-03-17 12:35:00,492.05,492.38,491.94,492.25,2200.0,479.5716,479.8932,479.4644,479.7665,2200.0
2023-03-17 12:40:00,492.25,492.25,491.78,491.78,1135.0,479.7665,479.7665,479.3085,479.3085,1135.0
2023-03-17 12:45:00,491.71,492.3,491.56,491.82,2362.0,479.2402,479.8153,479.094,479.3474,2362.0
2023-03-17 12:50:00,491.95,492.46,491.66,491.66,2100.0,479.4741,479.9712,479.1915,479.1915,2100.0
2023-03-17 12:55:00,491.41,491.78,491.39,491.65,3005.0,478.9478,479.3085,478.9284,479.1818,3005.0
2023-03-17 13:00:00,491.56,492.33,491.56,491.78,2984.0,479.094,479.8445,479.094,479.3085,2984.0
2023-03-17 13:05:00,491.78,492.72,491.78,491.97,2835.0,479.3085,480.2246,479.3085,479.4936,2835.0
2023-03-17 13:10:00,491.82,491.96,491.61,491.74,1489.0,479.3474,479.4839,479.1428,479.2695,1489.0
2023-03-17 13:15:00,491.49,491.84,491.33,491.65,2882.0,479.0258,479.3669,478.8699,479.1818,2882.0
2023-03-17 13:20:00,491.78,493.0,491.77,492.87,8870.0,479.3085,480.4975,479.2987,480.3708,8870.0
2023-03-17 13:25:00,492.84,493.27,492.83,493.15,8288.0,480.3416,480.7607,480.3318,480.6437,8288.0
2023-03-17 13:30:00,493.17,494.25,493.16,493.76,24054.0,480.6632,481.7158,480.6535,481.2382,24054.0
2023-03-17 13:35:00,493.89,494.84,493.56,494.77,17805.0,481.365,482.2909,481.0433,482.2226,17805.0
2023-03-17 13:40:00,494.89,495.26,494.45,494.45,25255.0,482.3396,482.7002,481.9107,481.9107,25255.0
2023-03-17 13:45:00,494.39,496.12,494.39,496.03,7747.0,481.8523,483.5384,481.8523,483.4507,7747.0
2023-03-17 13:50:00,496.05,497.06,495.99,496.39,21709.0,483.4702,484.4546,483.4117,483.8016,21709.0
2023-03-17 13:55:00,496.54,496.61,495.65,495.92,10333.0,483.9477,484.016,483.0803,483.3435,10333.0
2023-03-17 14:00:00,496.02,496.38,493.85,494.1,9342.0,483.4409,483.7918,481.326,481.5696,9342.0
2023-03-17 14:05:00,494.19,494.37,492.69,492.93,5643.0,481.6573,481.8328,480.1954,480.4293,5643.0
2023-03-17 14:10:00,492.9,492.9,491.64,491.74,2500.0,480.4001,480.4001,479.172,479.2695,2500.0
2023-03-17 14:15:00,491.68,492.37,491.32,491.33,3905.0,479.211,479.8835,478.8601,478.8699,3905.0
2023-03-17 14:20:00,491.37,491.53,490.22,490.25,2196.0,478.9089,479.0648,477.788,477.8173,2196.0
2023-03-17 14:25:00,489.99,490.02,489.31,489.38,5176.0,477.5639,477.5931,476.9011,476.9693,5176.0
2023-03-17 14:30:00,489.27,490.33,489.21,489.89,3100.0,476.8621,477.8952,476.8036,477.4664,3100.0
2023-03-17 14:35:00,489.64,489.98,489.18,489.72,4383.0,477.2227,477.5541,476.7744,477.3007,4383.0
2023-03-17 14:40:00,489.86,490.52,489.73,490.52,1975.0,477.4372,478.0804,477.3104,478.0804,1975.0
2023-03-17 14:45:00,490.08,490.08,488.91,488.91,2000.0,477.6516,477.6516,476.5112,476.5112,2000.0
2023-03-17 14:50:00,488.85,490.2,488.29,490.2,7302.0,476.4528,477.7685,475.907,477.7685,7302.0
2023-03-17 14:55:00,490.24,490.24,489.69,489.87,2000.0,477.8075,477.8075,477.2715,477.4469,2000.0
2023-03-17 15:00:00,489.61,491.54,489.42,491.53,11773.0,477.1935,479.0745,477.0083,479.0648,11773.0
2023-03-17 15:05:00,491.49,492.08,491.49,491.9,9500.0,479.0258,479.6009,479.0258,479.4254,9500.0
2023-03-17 15:10:00,491.98,492.25,491.45,492.25,9530.0,479.5034,479.7665,478.9868,479.7665,9530.0
2023-03-17 15:15:00,492.28,493.13,492.08,493.13,12262.0,479.7958,480.6242,479.6009,480.6242,12262.0
2023-03-17 15:20:00,493.15,493.68,493.15,493.55,11555.0,480.6437,481.1603,480.6437,481.0336,11555.0
2023-03-17 15:25:00,493.74,494.6,493.54,494.56,7365.0,481.2188,482.0569,481.0238,482.018,7365.0
2023-03-17 15:30:00,494.54,494.72,493.05,494.72,15133.0,481.9985,482.1739,480.5463,482.1739,15133.0
2023-03-17 15:35:00,494.56,495.36,494.29,495.1,6866.0,482.018,482.7977,481.7548,482.5443,6866.0
2023-03-17 15:40:00,495.15,495.5,494.71,495.25,11176.0,482.593,482.9341,482.1642,482.6905,11176.0
2023-03-17 15:45:00,495.35,495.62,494.82,494.82,15932.0,482.7879,483.0511,482.2714,482.2714,15932.0
2023-03-17 15:50:00,494.82,497.31,494.79,496.97,38780.0,482.2714,484.6982,482.2421,484.3668,38780.0
2023-03-17 15:55:00,497.11,497.65,495.38,495.6,57990.0,484.5033,485.0296,482.8172,483.0316,57990.0
2023-03-20 09:30:00,495.88,499.46,495.51,499.39,10493.0,483.3045,486.7937,482.9439,486.7255,10493.0
2023-03-20 09:35:00,498.56,500.0,498.55,499.78,4337.0,485.9165,487.32,485.9068,487.1056,4337.0
2023-03-20 09:40:00,499.37,500.89,499.26,500.81,9532.0,486.706,488.1874,486.5988,488.1095,9532.0
2023-03-20 09:45:00,500.63,500.81,499.05,500.0,8477.0,487.934,488.1095,486.3941,487.32,8477.0
2023-03-20 09:50:00,500.06,503.94,500.06,503.49,7596.0,487.3785,491.1601,487.3785,490.7215,7596.0
2023-03-20 09:55:00,503.45,505.23,503.4,503.87,7967.0,490.6825,492.4174,490.6338,491.0919,7967.0
2023-03-20 10:00:00,504.43,505.16,503.74,504.46,3571.0,491.6377,492.3491,490.9652,491.6669,3571.0
2023-03-20 10:05:00,504.81,504.81,503.02,503.45,7525.0,492.008,492.008,490.2634,490.6825,7525.0
2023-03-20 10:10:00,503.68,503.87,502.52,503.32,4836.0,490.9067,491.0919,489.7761,490.5558,4836.0
2023-03-20 10:15:00,503.87,503.87,502.76,502.77,3901.0,491.0919,491.0919,490.01,490.0198,3901.0
2023-03-20 10:20:00,502.37,503.18,502.25,503.03,4427.0,489.6299,490.4194,489.5129,490.2732,4427.0
2023-03-20 10:25:00,503.31,503.37,502.91,503.01,4043.0,490.5461,490.6045,490.1562,490.2537,4043.0
2023-03-20 10:30:00,502.6,502.79,501.49,502.48,4216.0,489.8541,490.0392,488.7722,489.7371,4216.0
2023-03-20 10:35:00,502.5,503.13,502.0,503.13,11330.0,489.7566,490.3706,489.2693,490.3706,11330.0
2023-03-20 10:40:00,503.05,503.05,501.65,502.09,2300.0,490.2927,490.2927,488.9282,489.357,2300.0
2023-03-20 10:45:00,502.21,503.31,502.21,503.11,3003.0,489.474,490.5461,489.474,490.3511,3003.0
2023-03-20 10:50:00,503.12,503.18,502.46,502.85,13184.0,490.3609,490.4194,489.7176,490.0977,13184.0
2023-03-20 10:55:00,503.09,503.09,502.01,502.01,1500.0,490.3316,490.3316,489.279,489.279,1500.0
2023-03-20 11:00:00,502.14,503.03,502.13,503.03,1915.0,489.4057,490.2732,489.396,490.2732,1915.0
2023-03-20 11:05:00,502.82,503.12,502.81,502.93,1729.0,490.0685,490.3609,490.0587,490.1757,1729.0
2023-03-20 11:10:00,502.45,502.5,501.97,501.97,1206.0,489.7079,489.7566,489.24,489.24,1206.0
2023-03-20 11:15:00,501.32,501.59,500.96,501.39,2442.0,488.6065,488.8697,488.2557,488.6748,2442.0
2023-03-20 11:20:00,501.25,501.25,500.1,500.1,1000.0,488.5383,488.5383,487.4175,487.4175,1000.0
2023-03-20 11:25:00,500.23,500.23,499.19,499.98,2448.0,487.5442,487.5442,486.5305,487.3005,2448.0
2023-03-20 11:30:00,500.35,500.35,499.54,499.54,1249.0,487.6611,487.6611,486.8717,486.8717,1249.0
2023-03-20 11:35:00,499.39,499.45,498.95,499.01,2200.0,486.7255,486.7839,486.2966,486.3551,2200.0
2023-03-20 11:40:00,499.08,499.08,497.67,497.67,3273.0,486.4233,486.4233,485.0491,485.0491,3273.0
2023-03-20 11:45:00,497.49,497.85,496.82,497.85,7919.0,484.8737,485.2245,484.2206,485.2245,7919.0
2023-03-20 11:50:00,497.8,498.56,496.99,496.99,1900.0,485.1758,485.9165,484.3863,484.3863,1900.0
2023-03-20 11:55:00,497.15,497.39,496.85,497.39,2300.0,484.5423,484.7762,484.2499,484.7762,2300.0
2023-03-20 12:00:00,497.25,497.78,497.24,497.25,816.0,484.6397,485.1563,484.63,484.6397,816.0
2023-03-20 12:05:00,497.4,497.4,497.38,497.39,400.0,484.7859,484.7859,484.7664,484.7762,400.0
2023-03-20 12:10:00,496.96,497.31,496.29,496.3,1286.0,484.3571,484.6982,483.7041,483.7138,1286.0
2023-03-20 12:15:00,496.78,497.09,496.5,496.5,1800.0,484.1817,484.4838,483.9088,483.9088,1800.0
2023-03-20 12:20:00,496.68,497.01,496.47,496.89,6125.0,484.0842,484.4058,483.8795,484.2889,6125.0
2023-03-20 12:25:00,497.12,497.21,496.83,497.21,1157.0,484.513,484.6008,484.2304,484.6008,1157.0
2023-03-20 12:30:00,497.28,497.39,496.93,497.39,1505.0,484.669,484.7762,484.3279,484.7762,1505.0
2023-03-20 12:35:00,497.12,498.0,497.11,498.0,1842.0,484.513,485.3707,484.5033,485.3707,1842.0
2023-03-20 12:40:00,497.71,497.71,497.38,497.66,401.0,485.0881,485.0881,484.7664,485.0393,401.0
2023-03-20 12:45:00,497.83,497.83,497.35,497.36,618.0,485.205,485.205,484.7372,484.747,618.0
2023-03-20 12:50:00,497.33,499.34,497.17,498.55,8272.0,484.7177,486.6767,484.5618,485.9068,8272.0
2023-03-20 12:55:00,498.86,498.86,498.51,498.51,435.0,486.2089,486.2089,485.8678,485.8678,435.0
2023-03-20 13:00:00,498.19,498.64,498.19,498.49,1020.0,485.5559,485.9945,485.5559,485.8483,1020.0
2023-03-20 13:05:00,498.47,499.1,498.47,499.1,1217.0,485.8288,486.4428,485.8288,486.4428,1217.0
2023-03-20 13:10:00,498.93,498.96,498.66,498.77,500.0,486.2771,486.3064,486.014,486.1212,500.0
2023-03-20 13:15:00,499.01,499.33,498.75,499.18,1973.0,486.3551,486.667,486.1017,486.5208,1973.0
2023-03-20 13:20:00,498.78,498.86,498.65,498.86,1933.0,486.1309,486.2089,486.0042,486.2089,1933.0
2023-03-20 13:25:00,498.86,499.11,498.54,499.06,2258.0,486.2089,486.4526,485.897,486.4038,2258.0
2023-03-20 13:30:00,499.13,499.13,498.97,499.03,1200.0,486.4721,486.4721,486.3161,486.3746,1200.0
2023-03-20 13:35:00,498.76,498.99,498.65,498.99,1004.0,486.1114,486.3356,486.0042,486.3356,1004.0
2023-03-20 13:40:00,499.0,499.5,498.67,498.67,3181.0,486.3454,486.8327,486.0237,486.0237,3181.0
2023-03-20 13:45:00,498.62,498.62,498.14,498.15,400.0,485.975,485.975,485.5072,485.5169,400.0
2023-03-20 13:50:00,498.16,498.56,497.81,498.56,4098.0,485.5267,485.9165,485.1855,485.9165,4098.0
2023-03-20 13:55:00,498.25,498.87,497.97,498.39,10575.0,485.6144,486.2187,485.3415,485.7508,10575.0
2023-03-20 14:00:00,498.49,498.49,497.63,497.63,1200.0,485.8483,485.8483,485.0101,485.0101,1200.0
2023-03-20 14:05:00,497.63,497.63,496.9,496.9,601.0,485.0101,485.0101,484.2986,484.2986,601.0
2023-03-20 14:10:00,496.97,497.22,496.67,496.8,3598.0,484.3668,484.6105,484.0745,484.2012,3598.0
2023-03-20 14:15:00,496.96,496.96,495.94,495.98,2009.0,484.3571,484.3571,483.363,483.4019,2009.0
2023-03-20 14:20:00,496.24,496.85,496.23,496.49,2610.0,483.6554,484.2499,483.6456,483.899,2610.0
2023-03-20 14:25:00,496.45,496.66,496.14,496.37,1720.0,483.86,484.0647,483.5579,483.7821,1720.0
2023-03-20 14:30:00,496.5,496.5,495.21,495.22,2969.0,483.9088,483.9088,482.6515,482.6612,2969.0
2023-03-20 14:35:00,495.14,495.32,494.73,494.87,1700.0,482.5833,482.7587,482.1836,482.3201,1700.0
2023-03-20 14:40:00,494.7,495.28,494.59,495.08,3175.0,482.1544,482.7197,482.0472,482.5248,3175.0
2023-03-20 14:45:00,495.33,495.62,495.11,495.41,1001.0,482.7684,483.0511,482.554,482.8464,1001.0
2023-03-20 14:50:00,495.43,496.4,495.43,496.02,3588.0,482.8659,483.8113,482.8659,483.4409,3588.0
2023-03-20 14:55:00,496.01,496.01,495.47,495.48,1564.0,483.4312,483.4312,482.9049,482.9146,1564.0
2023-03-20 15:00:00,495.62,496.05,495.61,495.91,1933.0,483.0511,483.4702,483.0413,483.3337,1933.0
2023-03-20 15:05:00,496.0,496.0,495.23,495.31,4601.0,483.4214,483.4214,482.671,482.7489,4601.0
2023-03-20 15:10:00,495.01,495.41,494.43,494.68,2611.0,482.4565,482.8464,481.8913,482.1349,2611.0
2023-03-20 15:15:00,494.67,495.43,494.67,495.35,5556.0,482.1252,482.8659,482.1252,482.7879,5556.0
2023-03-20 15:20:00,495.32,495.71,494.76,495.71,4734.0,482.7587,483.1388,482.2129,483.1388,4734.0
2023-03-20 15:25:00,495.66,496.05,495.47,495.81,8245.0,483.0901,483.4702,482.9049,483.2363,8245.0
2023-03-20 15:30:00,495.52,496.2,495.45,495.92,5908.0,482.9536,483.6164,482.8854,483.3435,5908.0
2023-03-20 15:35:00,495.98,496.26,495.19,495.32,10609.0,483.4019,483.6748,482.632,482.7587,10609.0
2023-03-20 15:40:00,495.25,496.12,495.25,495.29,3980.0,482.6905,483.5384,482.6905,482.7294,3980.0
2023-03-20 15:45:00,495.22,495.66,494.98,495.39,9573.0,482.6612,483.0901,482.4273,482.8269,9573.0
2023-03-20 15:50:00,495.39,495.6,494.26,494.57,34916.0,482.8269,483.0316,481.7256,482.0277,34916.0
2023-03-20 15:55:00,494.38,495.88,493.95,494.16,89780.0,481.8425,483.3045,481.4234,481.6281,89780.0
2023-03-21 09:30:00,497.37,499.16,497.37,498.84,6609.0,484.7567,486.5013,484.7567,486.1894,6609.0
2023-03-21 09:35:00,499.13,501.12,499.13,500.76,1943.0,486.4721,488.4116,486.4721,488.0607,1943.0
2023-03-21 09:40:00,500.22,500.46,499.34,499.87,3754.0,487.5344,487.7683,486.6767,487.1933,3754.0
2023-03-21 09:45:00,500.81,501.02,500.48,501.02,1120.0,488.1095,488.3141,487.7878,488.3141,1120.0
2023-03-21 09:50:00,501.13,501.55,500.91,501.45,6540.0,488.4213,488.8307,488.2069,488.7332,6540.0
2023-03-21 09:55:00,501.54,502.54,501.47,501.97,6093.0,488.8209,489.7956,488.7527,489.24,6093.0
2023-03-21 10:00:00,501.95,504.23,501.95,504.23,7052.0,489.2205,491.4427,489.2205,491.4427,7052.0
2023-03-21 10:05:00,504.53,505.99,504.49,505.63,3446.0,491.7351,493.1581,491.6961,492.8072,3446.0
2023-03-21 10:10:00,504.96,505.97,504.65,505.39,3974.0,492.1542,493.1386,491.8521,492.5733,3974.0
2023-03-21 10:15:00,505.99,507.54,505.81,506.22,9340.0,493.1581,494.6688,492.9827,493.3823,9340.0
2023-03-21 10:20:00,505.88,505.89,505.25,505.52,3864.0,493.0509,493.0606,492.4369,492.7,3864.0
2023-03-21 10:25:00,505.52,505.82,504.81,505.52,3744.0,492.7,492.9924,492.008,492.7,3744.0
2023-03-21 10:30:00,505.39,505.39,504.29,504.35,4619.0,492.5733,492.5733,491.5012,491.5597,4619.0
2023-03-21 10:35:00,504.39,505.24,504.22,505.03,3665.0,491.5987,492.4271,491.433,492.2224,3665.0
2023-03-21 10:40:00,504.88,504.88,503.17,503.4,1658.0,492.0762,492.0762,490.4096,490.6338,1658.0
2023-03-21 10:45:00,503.45,503.99,503.42,503.75,2166.0,490.6825,491.2088,490.6533,490.9749,2166.0
2023-03-21 10:50:00,503.57,503.57,502.29,502.72,1400.0,490.7995,490.7995,489.5519,489.971,1400.0
2023-03-21 10:55:00,502.6,503.33,501.69,501.71,3750.0,489.8541,490.5656,488.9671,488.9866,3750.0
2023-03-21 11:00:00,501.63,501.83,500.33,500.97,3005.0,488.9087,489.1036,487.6416,488.2654,3005.0
2023-03-21 11:05:00,501.0,501.82,500.37,501.64,7950.0,488.2946,489.0938,487.6806,488.9184,7950.0
2023-03-21 11:10:00,501.51,501.52,500.8,501.49,4325.0,488.7917,488.8015,488.0997,488.7722,4325.0
2023-03-21 11:15:00,501.41,501.79,501.41,501.72,7066.0,488.6942,489.0646,488.6942,488.9964,7066.0
2023-03-21 11:20:00,501.64,501.64,500.77,501.34,7427.0,488.9184,488.9184,488.0705,488.626,7427.0
2023-03-21 11:25:00,501.33,501.33,500.13,500.15,3003.0,488.6163,488.6163,487.4467,487.4662,3003.0
2023-03-21 11:30:00,500.24,501.56,500.24,501.5,2357.0,487.5539,488.8404,487.5539,488.782,2357.0
2023-03-21 11:35:00,501.17,501.45,500.86,500.96,2259.0,488.4603,488.7332,488.1582,488.2557,2259.0
2023-03-21 11:40:00,500.97,501.6,500.69,500.69,2189.0,488.2654,488.8794,487.9925,487.9925,2189.0
2023-03-21 11:45:00,500.28,500.28,499.29,499.65,1400.0,487.5929,487.5929,486.628,486.9789,1400.0
2023-03-21 11:50:00,499.78,499.78,499.13,499.65,2133.0,487.1056,487.1056,486.4721,486.9789,2133.0
2023-03-21 11:55:00,499.42,499.66,498.65,498.93,4525.0,486.7547,486.9886,486.0042,486.2771,4525.0
2023-03-21 12:00:00,498.74,498.74,498.37,498.65,2507.0,486.092,486.092,485.7313,486.0042,2507.0
2023-03-21 12:05:00,498.89,499.09,498.53,498.53,4729.0,486.2382,486.4331,485.8873,485.8873,4729.0
2023-03-21 12:10:00,498.5,498.63,497.71,498.63,5132.0,485.858,485.9847,485.0881,485.9847,5132.0
2023-03-21 12:15:00,498.75,498.75,498.5,498.65,901.0,486.1017,486.1017,485.858,486.0042,901.0
2023-03-21 12:20:00,498.58,498.59,498.16,498.35,4621.0,485.936,485.9458,485.5267,485.7118,4621.0
2023-03-21 12:25:00,498.3,498.72,498.26,498.42,2676.0,485.6631,486.0725,485.6241,485.7801,2676.0
2023-03-21 12:30:00,498.6,498.63,498.03,498.03,1604.0,485.9555,485.9847,485.4,485.4,1604.0
2023-03-21 12:35:00,497.93,498.29,497.77,498.19,1800.0,485.3025,485.6534,485.1466,485.5559,1800.0
2023-03-21 12:40:00,498.26,498.32,497.69,498.03,2620.0,485.6241,485.6826,485.0686,485.4,2620.0
2023-03-21 12:45:00,497.91,498.62,497.72,498.51,3702.0,485.283,485.975,485.0978,485.8678,3702.0
2023-03-21 12:50:00,498.57,499.35,498.52,499.35,1400.0,485.9263,486.6865,485.8775,486.6865,1400.0
2023-03-21 12:55:00,499.58,500.68,499.54,500.38,6528.0,486.9107,487.9828,486.8717,487.6904,6528.0
2023-03-21 13:00:00,500.6,500.94,500.6,500.92,1500.0,487.9048,488.2362,487.9048,488.2167,1500.0
2023-03-21 13:05:00,501.11,501.11,500.33,500.38,2001.0,488.4019,488.4019,487.6416,487.6904,2001.0
2023-03-21 13:10:00,500.41,500.87,500.19,500.71,4284.0,487.7196,488.1679,487.5052,488.012,4284.0
2023-03-21 13:15:00,500.8,500.97,500.38,500.49,4100.0,488.0997,488.2654,487.6904,487.7976,4100.0
2023-03-21 13:20:00,500.43,500.62,499.81,500.4,5647.0,487.7391,487.9243,487.1348,487.7099,5647.0
2023-03-21 13:25:00,500.24,500.93,500.24,500.76,5215.0,487.5539,488.2264,487.5539,488.0607,5215.0
2023-03-21 13:30:00,500.59,502.11,500.56,502.11,3740.0,487.895,489.3765,487.8658,489.3765,3740.0
2023-03-21 13:35:00,502.39,502.56,502.03,502.17,2200.0,489.6494,489.8151,489.2985,489.435,2200.0
2023-03-21 13:40:00,501.98,501.98,500.99,501.44,5642.0,489.2498,489.2498,488.2849,488.7235,5642.0
2023-03-21 13:45:00,501.32,501.42,500.39,500.39,3280.0,488.6065,488.704,487.7001,487.7001,3280.0
2023-03-21 13:50:00,500.37,500.37,499.12,499.12,2200.0,487.6806,487.6806,486.4623,486.4623,2200.0
2023-03-21 13:55:00,499.18,499.29,498.4,498.43,3244.0,486.5208,486.628,485.7606,485.7898,3244.0
2023-03-21 14:00:00,498.41,499.5,498.24,499.36,8930.0,485.7703,486.8327,485.6046,486.6962,8930.0
2023-03-21 14:05:00,499.53,499.53,498.36,498.51,4178.0,486.8619,486.8619,485.7216,485.8678,4178.0
2023-03-21 14:10:00,498.59,498.71,497.97,498.53,1359.0,485.9458,486.0627,485.3415,485.8873,1359.0
2023-03-21 14:15:00,498.37,498.7,498.37,498.59,1287.0,485.7313,486.053,485.7313,485.9458,1287.0
2023-03-21 14:20:00,498.76,499.21,498.76,498.8,1202.0,486.1114,486.55,486.1114,486.1504,1202.0
2023-03-21 14:25:00,499.16,500.19,499.12,499.84,5655.0,486.5013,487.5052,486.4623,487.1641,5655.0
2023-03-21 14:30:00,499.86,500.29,499.71,499.86,3000.0,487.1836,487.6026,487.0374,487.1836,3000.0
2023-03-21 14:35:00,499.86,500.25,499.52,499.52,2356.0,487.1836,487.5637,486.8522,486.8522,2356.0
2023-03-21 14:40:00,499.71,500.23,499.69,500.23,1000.0,487.0374,487.5442,487.0179,487.5442,1000.0
2023-03-21 14:45:00,500.23,500.42,500.15,500.24,1501.0,487.5442,487.7294,487.4662,487.5539,1501.0
2023-03-21 14:50:00,500.13,500.46,499.95,500.2,5386.0,487.4467,487.7683,487.2713,487.5149,5386.0
2023-03-21 14:55:00,500.13,500.43,499.8,499.8,2838.0,487.4467,487.7391,487.1251,487.1251,2838.0
2023-03-21 15:00:00,500.06,501.18,499.83,501.12,1600.0,487.3785,488.4701,487.1543,488.4116,1600.0
2023-03-21 15:05:00,501.35,501.35,500.22,500.52,4664.0,488.6358,488.6358,487.5344,487.8268,4664.0
2023-03-21 15:10:00,500.88,501.59,500.52,501.36,2129.0,488.1777,488.8697,487.8268,488.6455,2129.0
2023-03-21 15:15:00,501.35,501.69,500.9,500.95,3997.0,488.6358,488.9671,488.1972,488.2459,3997.0
2023-03-21 15:20:00,501.31,501.38,500.74,501.07,4392.0,488.5968,488.665,488.0412,488.3629,4392.0
2023-03-21 15:25:00,501.28,501.64,500.91,501.12,3400.0,488.5675,488.9184,488.2069,488.4116,3400.0
2023-03-21 15:30:00,501.27,501.91,500.92,500.92,4530.0,488.5578,489.1816,488.2167,488.2167,4530.0
2023-03-21 15:35:00,501.1,501.88,501.0,501.88,3833.0,488.3921,489.1523,488.2946,489.1523,3833.0
2023-03-21 15:40:00,501.83,502.47,501.81,502.47,8130.0,489.1036,489.7274,489.0841,489.7274,8130.0
2023-03-21 15:45:00,502.46,502.52,502.06,502.13,18814.0,489.7176,489.7761,489.3278,489.396,18814.0
2023-03-21 15:50:00,502.32,502.44,501.75,502.0,21225.0,489.5812,489.6981,489.0256,489.2693,21225.0
2023-03-21 15:55:00,501.86,501.9,500.27,500.79,45870.0,489.1328,489.1718,487.5832,488.09,45870.0
2023-03-22 09:30:00,504.54,505.98,503.74,505.86,7497.0,491.7449,493.1483,490.9652,493.0314,7497.0
2023-03-22 09:35:00,505.94,506.21,505.29,505.59,8926.0,493.1094,493.3725,492.4758,492.7682,8926.0
2023-03-22 09:40:00,505.15,506.64,505.01,506.25,2153.0,492.3394,493.7916,492.2029,493.4115,2153.0
2023-03-22 09:45:00,506.32,506.81,505.99,506.42,5001.0,493.4797,493.9573,493.1581,493.5772,5001.0
2023-03-22 09:50:00,506.21,506.21,504.81,505.14,6922.0,493.3725,493.3725,492.008,492.3297,6922.0
2023-03-22 09:55:00,504.81,504.81,504.45,504.46,900.0,492.008,492.008,491.6571,491.6669,900.0
2023-03-22 10:00:00,504.46,504.82,503.86,504.56,4822.0,491.6669,492.0178,491.0821,491.7644,4822.0
2023-03-22 10:05:00,504.73,505.08,504.55,505.08,1787.0,491.93,492.2712,491.7546,492.2712,1787.0
2023-03-22 10:10:00,504.7,506.25,504.7,506.25,2907.0,491.9008,493.4115,491.9008,493.4115,2907.0
2023-03-22 10:15:00,506.02,506.76,506.02,506.53,2080.0,493.1873,493.9086,493.1873,493.6844,2080.0
2023-03-22 10:20:00,506.73,506.73,506.12,506.38,4452.0,493.8793,493.8793,493.2848,493.5382,4452.0
2023-03-22 10:25:00,506.46,506.78,506.3,506.51,2366.0,493.6162,493.9281,493.4602,493.6649,2366.0
2023-03-22 10:30:00,506.69,506.69,506.36,506.37,1100.0,493.8403,493.8403,493.5187,493.5285,1100.0
2023-03-22 10:35:00,506.47,507.0,506.46,506.85,1733.0,493.6259,494.1425,493.6162,493.9963,1733.0
2023-03-22 10:40:00,507.27,507.85,507.27,507.5,1704.0,494.4056,494.9709,494.4056,494.6298,1704.0
2023-03-22 10:45:00,507.37,507.82,506.98,507.0,3515.0,494.5031,494.9417,494.123,494.1425,3515.0
2023-03-22 10:50:00,506.92,506.92,505.58,505.58,2100.0,494.0645,494.0645,492.7585,492.7585,2100.0
2023-03-22 10:55:00,505.32,505.84,505.32,505.73,1064.0,492.5051,493.0119,492.5051,492.9047,1064.0
2023-03-22 11:00:00,505.93,505.93,505.29,505.3,4425.0,493.0996,493.0996,492.4758,492.4856,4425.0
2023-03-22 11:05:00,505.45,505.47,504.68,504.69,1440.0,492.6318,492.6513,491.8813,491.8911,1440.0
2023-03-22 11:10:00,504.73,505.1,504.66,504.92,2038.0,491.93,492.2907,491.8618,492.1152,2038.0
2023-03-22 11:15:00,505.06,505.35,504.9,505.14,2700.0,492.2517,492.5343,492.0957,492.3297,2700.0
2023-03-22 11:20:00,505.29,505.3,504.63,505.17,7455.0,492.4758,492.4856,491.8326,492.3589,7455.0
2023-03-22 11:25:00,505.3,505.64,505.12,505.58,3923.0,492.4856,492.817,492.3102,492.7585,3923.0
2023-03-22 11:30:00,505.93,506.08,505.7,505.93,6809.0,493.0996,493.2458,492.8754,493.0996,6809.0
2023-03-22 11:35:00,505.95,505.95,505.06,505.71,7318.0,493.1191,493.1191,492.2517,492.8852,7318.0
2023-03-22 11:40:00,505.7,506.02,505.59,506.02,3292.0,492.8754,493.1873,492.7682,493.1873,3292.0
2023-03-22 11:45:00,505.9,506.68,505.9,505.95,14863.0,493.0704,493.8306,493.0704,493.1191,14863.0
2023-03-22 11:50:00,505.9,505.9,505.5,505.58,2500.0,493.0704,493.0704,492.6805,492.7585,2500.0
2023-03-22 11:55:00,505.49,505.57,504.55,504.64,6012.0,492.6708,492.7487,491.7546,491.8423,6012.0
2023-03-22 12:00:00,504.64,504.86,504.43,504.86,800.0,491.8423,492.0568,491.6377,492.0568,800.0
2023-03-22 12:05:00,504.91,505.3,504.9,505.0,3453.0,492.1055,492.4856,492.0957,492.1932,3453.0
2023-03-22 12:10:00,505.01,505.4,505.01,505.4,700.0,492.2029,492.5831,492.2029,492.5831,700.0
2023-03-22 12:15:00,505.18,505.77,504.9,505.77,1854.0,492.3686,492.9437,492.0957,492.9437,1854.0
2023-03-22 12:20:00,506.0,506.45,505.99,506.25,3324.0,493.1678,493.6064,493.1581,493.4115,3324.0
2023-03-22 12:25:00,506.34,506.52,506.11,506.19,2108.0,493.4992,493.6747,493.2751,493.353,2108.0
2023-03-22 12:30:00,506.18,506.18,505.4,505.4,1316.0,493.3433,493.3433,492.5831,492.5831,1316.0
2023-03-22 12:35:00,505.37,505.37,505.02,505.15,11721.0,492.5538,492.5538,492.2127,492.3394,11721.0
2023-03-22 12:40:00,505.03,505.84,504.96,505.32,3002.0,492.2224,493.0119,492.1542,492.5051,3002.0
2023-03-22 12:45:00,505.16,505.17,504.83,504.9,602.0,492.3491,492.3589,492.0275,492.0957,602.0
2023-03-22 12:50:00,504.65,504.81,504.25,504.25,2637.0,491.8521,492.008,491.4622,491.4622,2637.0
2023-03-22 12:55:00,504.15,504.15,504.12,504.15,300.0,491.3648,491.3648,491.3355,491.3648,300.0
2023-03-22 13:00:00,504.1,504.1,503.94,503.94,716.0,491.316,491.316,491.1601,491.1601,716.0
2023-03-22 13:05:00,503.79,504.08,503.79,503.93,2854.0,491.0139,491.2965,491.0139,491.1503,2854.0
2023-03-22 13:10:00,503.8,504.04,503.44,504.02,3928.0,491.0236,491.2575,490.6728,491.2381,3928.0
2023-03-22 13:15:00,504.03,504.32,504.03,504.11,300.0,491.2478,491.5304,491.2478,491.3258,300.0
2023-03-22 13:20:00,504.56,504.57,504.41,504.57,1000.0,491.7644,491.7741,491.6182,491.7741,1000.0
2023-03-22 13:25:00,504.61,504.79,504.27,504.65,3172.0,491.8131,491.9885,491.4817,491.8521,3172.0
2023-03-22 13:30:00,504.83,505.5,504.66,504.66,6306.0,492.0275,492.6805,491.8618,491.8618,6306.0
2023-03-22 13:35:00,504.69,504.69,504.06,504.06,1200.0,491.8911,491.8911,491.277,491.277,1200.0
2023-03-22 13:40:00,504.13,504.76,504.11,504.27,2110.0,491.3453,491.9593,491.3258,491.4817,2110.0
2023-03-22 13:45:00,504.38,504.51,504.25,504.48,2926.0,491.5889,491.7156,491.4622,491.6864,2926.0
2023-03-22 13:50:00,504.53,504.83,504.31,504.83,2428.0,491.7351,492.0275,491.5207,492.0275,2428.0
2023-03-22 13:55:00,505.0,505.02,504.6,504.6,1210.0,492.1932,492.2127,491.8033,491.8033,1210.0
2023-03-22 14:00:00,504.53,505.93,504.27,505.08,8078.0,491.7351,493.0996,491.4817,492.2712,8078.0
2023-03-22 14:05:00,505.35,505.9,504.24,504.24,9904.0,492.5343,493.0704,491.4525,491.4525,9904.0
2023-03-22 14:10:00,504.46,504.6,503.82,503.92,2000.0,491.6669,491.8033,491.0431,491.1406,2000.0
2023-03-22 14:15:00,504.39,504.78,503.93,504.78,1765.0,491.5987,491.9788,491.1503,491.9788,1765.0
2023-03-22 14:20:00,504.29,504.45,504.12,504.12,1302.0,491.5012,491.6571,491.3355,491.3355,1302.0
2023-03-22 14:25:00,504.23,504.9,504.23,504.9,2300.0,491.4427,492.0957,491.4427,492.0957,2300.0
2023-03-22 14:30:00,504.62,504.92,503.68,504.0,3405.0,491.8228,492.1152,490.9067,491.2186,3405.0
2023-03-22 14:35:00,503.74,504.9,503.11,504.46,3500.0,490.9652,492.0957,490.3511,491.6669,3500.0
2023-03-22 14:40:00,504.84,505.4,504.42,504.73,4944.0,492.0373,492.5831,491.6279,491.93,4944.0
2023-03-22 14:45:00,504.7,505.9,504.69,504.97,7580.0,491.9008,493.0704,491.8911,492.164,7580.0
2023-03-22 14:50:00,505.01,505.93,504.9,504.93,3132.0,492.2029,493.0996,492.0957,492.125,3132.0
2023-03-22 14:55:00,504.99,505.16,503.95,504.13,5476.0,492.1835,492.3491,491.1698,491.3453,5476.0
2023-03-22 15:00:00,504.01,504.07,502.8,503.03,3100.0,491.2283,491.2868,490.049,490.2732,3100.0
2023-03-22 15:05:00,503.01,503.08,502.17,502.28,4871.0,490.2537,490.3219,489.435,489.5422,4871.0
2023-03-22 15:10:00,502.1,503.11,502.1,503.09,3628.0,489.3667,490.3511,489.3667,490.3316,3628.0
2023-03-22 15:15:00,503.04,503.89,502.93,503.58,7494.0,490.2829,491.1114,490.1757,490.8092,7494.0
2023-03-22 15:20:00,503.41,504.91,503.36,504.31,3860.0,490.6435,492.1055,490.5948,491.5207,3860.0
2023-03-22 15:25:00,503.73,504.13,503.73,504.0,1216.0,490.9554,491.3453,490.9554,491.2186,1216.0
2023-03-22 15:30:00,503.89,503.99,502.51,502.91,3410.0,491.1114,491.2088,489.7663,490.1562,3410.0
2023-03-22 15:35:00,502.7,502.89,502.05,502.61,2867.0,489.9515,490.1367,489.318,489.8638,2867.0
2023-03-22 15:40:00,502.35,502.96,501.96,501.96,4062.0,489.6104,490.2049,489.2303,489.2303,4062.0
2023-03-22 15:45:00,501.9,501.95,500.8,501.5,7144.0,489.1718,489.2205,488.0997,488.782,7144.0
2023-03-22 15:50:00,501.41,501.45,499.86,499.86,17771.0,488.6942,488.7332,487.1836,487.1836,17771.0
2023-03-22 15:55:00,499.83,499.83,498.16,498.16,26445.0,487.1543,487.1543,485.5267,485.5267,26445.0
2023-03-23 09:30:00,499.35,502.05,499.35,500.99,6472.0,486.6865,489.318,486.6865,488.2849,6472.0
2023-03-23 09:35:00,500.5,501.6,498.85,501.04,2469.0,487.8073,488.8794,486.1992,488.3336,2469.0
2023-03-23 09:40:00,501.04,502.69,499.41,500.47,8269.0,488.3336,489.9418,486.745,487.7781,8269.0
2023-03-23 09:45:00,501.62,501.62,500.87,501.4,3637.0,488.8989,488.8989,488.1679,488.6845,3637.0
2023-03-23 09:50:00,502.1,502.1,499.99,500.58,4344.0,489.3667,489.3667,487.3103,487.8853,4344.0
2023-03-23 09:55:00,501.03,501.27,500.11,500.11,4171.0,488.3239,488.5578,487.4272,487.4272,4171.0
2023-03-23 10:00:00,500.7,501.89,500.7,501.22,7456.0,488.0022,489.1621,488.0022,488.5091,7456.0
2023-03-23 10:05:00,501.51,501.9,501.11,501.39,1774.0,488.7917,489.1718,488.4019,488.6748,1774.0
2023-03-23 10:10:00,501.39,501.72,501.02,501.03,4600.0,488.6748,488.9964,488.3141,488.3239,4600.0
2023-03-23 10:15:00,500.75,501.21,500.72,500.72,3116.0,488.051,488.4993,488.0217,488.0217,3116.0
2023-03-23 10:20:00,500.47,500.58,500.17,500.23,2451.0,487.7781,487.8853,487.4857,487.5442,2451.0
2023-03-23 10:25:00,500.59,501.7,500.59,501.13,1166.0,487.895,488.9769,487.895,488.4213,1166.0
2023-03-23 10:30:00,501.15,501.17,500.51,500.52,2703.0,488.4408,488.4603,487.8171,487.8268,2703.0
2023-03-23 10:35:00,500.33,500.35,499.53,499.85,1580.0,487.6416,487.6611,486.8619,487.1738,1580.0
2023-03-23 10:40:00,500.0,500.07,499.79,499.79,1400.0,487.32,487.3882,487.1153,487.1153,1400.0
2023-03-23 10:45:00,500.01,500.28,499.83,500.12,3054.0,487.3297,487.5929,487.1543,487.437,3054.0
2023-03-23 10:50:00,500.09,500.63,500.04,500.43,4019.0,487.4077,487.934,487.359,487.7391,4019.0
2023-03-23 10:55:00,500.19,500.57,500.16,500.26,2100.0,487.5052,487.8755,487.4759,487.5734,2100.0
2023-03-23 11:00:00,500.33,501.01,500.25,500.86,2367.0,487.6416,488.3044,487.5637,488.1582,2367.0
2023-03-23 11:05:00,501.08,501.34,500.72,500.88,6261.0,488.3726,488.626,488.0217,488.1777,6261.0
2023-03-23 11:10:00,500.73,501.07,500.57,501.06,1400.0,488.0315,488.3629,487.8755,488.3531,1400.0
2023-03-23 11:15:00,500.93,501.02,500.52,500.52,2097.0,488.2264,488.3141,487.8268,487.8268,2097.0
2023-03-23 11:20:00,500.12,500.12,499.38,499.83,2637.0,487.437,487.437,486.7157,487.1543,2637.0
2023-03-23 11:25:00,499.6,500.04,499.34,499.44,2576.0,486.9301,487.359,486.6767,486.7742,2576.0
2023-03-23 11:30:00,499.67,500.04,499.4,499.4,2281.0,486.9984,487.359,486.7352,486.7352,2281.0
2023-03-23 11:35:00,499.51,500.55,499.51,500.38,1700.0,486.8424,487.8561,486.8424,487.6904,1700.0
2023-03-23 11:40:00,500.19,500.4,499.53,499.62,1377.0,487.5052,487.7099,486.8619,486.9496,1377.0
2023-03-23 11:45:00,499.84,500.04,499.65,499.73,1878.0,487.1641,487.359,486.9789,487.0568,1878.0
2023-03-23 11:50:00,499.76,499.76,499.27,499.27,835.0,487.0861,487.0861,486.6085,486.6085,835.0
2023-03-23 11:55:00,499.07,499.36,498.93,498.98,1971.0,486.4136,486.6962,486.2771,486.3259,1971.0
2023-03-23 12:00:00,499.04,499.39,498.93,498.97,2578.0,486.3843,486.7255,486.2771,486.3161,2578.0
2023-03-23 12:05:00,498.94,499.7,498.94,499.7,3337.0,486.2869,487.0276,486.2869,487.0276,3337.0
2023-03-23 12:10:00,499.49,499.49,499.33,499.36,897.0,486.8229,486.8229,486.667,486.6962,897.0
2023-03-23 12:15:00,499.43,500.27,499.36,499.93,2302.0,486.7645,487.5832,486.6962,487.2518,2302.0
2023-03-23 12:20:00,499.77,499.81,499.11,499.39,2000.0,487.0958,487.1348,486.4526,486.7255,2000.0
2023-03-23 12:25:00,499.65,500.07,499.33,499.56,7902.0,486.9789,487.3882,486.667,486.8912,7902.0
2023-03-23 12:30:00,499.18,499.73,499.18,499.4,300.0,486.5208,487.0568,486.5208,486.7352,300.0
2023-03-23 12:35:00,498.9,498.9,498.28,498.44,700.0,486.2479,486.2479,485.6436,485.7996,700.0
2023-03-23 12:40:00,498.17,498.45,497.96,498.45,1544.0,485.5364,485.8093,485.3317,485.8093,1544.0
2023-03-23 12:45:00,498.34,498.58,497.93,498.3,2212.0,485.7021,485.936,485.3025,485.6631,2212.0
2023-03-23 12:50:00,497.61,497.94,497.59,497.94,1706.0,484.9906,485.3122,484.9711,485.3122,1706.0
2023-03-23 12:55:00,497.51,497.79,497.35,497.36,1261.0,484.8931,485.166,484.7372,484.747,1261.0
2023-03-23 13:00:00,497.37,497.76,497.36,497.42,1289.0,484.7567,485.1368,484.747,484.8054,1289.0
2023-03-23 13:05:00,497.34,497.61,496.82,497.06,2884.0,484.7275,484.9906,484.2206,484.4546,2884.0
2023-03-23 13:10:00,497.32,497.49,496.69,496.86,1301.0,484.708,484.8737,484.0939,484.2596,1301.0
2023-03-23 13:15:00,496.81,496.81,496.0,496.0,2677.0,484.2109,484.2109,483.4214,483.4214,2677.0
2023-03-23 13:20:00,495.98,495.98,494.7,494.7,3412.0,483.4019,483.4019,482.1544,482.1544,3412.0
2023-03-23 13:25:00,494.55,494.56,492.31,492.76,10929.0,482.0082,482.018,479.825,480.2636,10929.0
2023-03-23 13:30:00,492.19,492.5,491.86,491.88,7021.0,479.7081,480.0102,479.3864,479.4059,7021.0
2023-03-23 13:35:00,491.8,492.03,491.24,491.42,8073.0,479.328,479.5521,478.7822,478.9576,8073.0
2023-03-23 13:40:00,491.32,492.47,491.32,492.42,5958.0,478.8601,479.981,478.8601,479.9322,5958.0
2023-03-23 13:45:00,492.15,492.35,491.42,492.15,13320.0,479.6691,479.864,478.9576,479.6691,13320.0
2023-03-23 13:50:00,491.94,491.95,490.71,491.53,10263.0,479.4644,479.4741,478.2656,479.0648,10263.0
2023-03-23 13:55:00,491.29,491.67,491.26,491.4,2300.0,478.8309,479.2013,478.8016,478.9381,2300.0
2023-03-23 14:00:00,491.73,492.13,491.72,491.78,3000.0,479.2597,479.6496,479.25,479.3085,3000.0
2023-03-23 14:05:00,492.3,493.91,492.3,493.73,4207.0,479.8153,481.3844,479.8153,481.209,4207.0
2023-03-23 14:10:00,493.83,494.06,493.44,494.06,1907.0,481.3065,481.5306,480.9264,481.5306,1907.0
2023-03-23 14:15:00,493.89,493.89,492.21,492.21,6587.0,481.365,481.365,479.7276,479.7276,6587.0
2023-03-23 14:20:00,491.93,491.97,490.98,491.07,4907.0,479.4547,479.4936,478.5287,478.6165,4907.0
2023-03-23 14:25:00,491.06,491.06,490.4,490.45,2511.0,478.6067,478.6067,477.9635,478.0122,2511.0
2023-03-23 14:30:00,490.65,491.13,489.73,490.23,3864.0,478.2071,478.6749,477.3104,477.7978,3864.0
2023-03-23 14:35:00,490.33,490.7,489.14,489.16,10316.0,477.8952,478.2558,476.7354,476.7549,10316.0
2023-03-23 14:40:00,489.08,489.24,487.85,488.05,9408.0,476.6769,476.8329,475.4781,475.6731,9408.0
2023-03-23 14:45:00,489.05,489.13,488.33,488.88,4685.0,476.6477,476.7257,475.946,476.482,4685.0
2023-03-23 14:50:00,488.78,488.86,488.29,488.29,3145.0,476.3845,476.4625,475.907,475.907,3145.0
2023-03-23 14:55:00,488.11,489.11,487.4,489.04,4117.0,475.7315,476.7062,475.0395,476.6379,4117.0
2023-03-23 15:00:00,489.14,491.16,489.03,490.07,6711.0,476.7354,478.7042,476.6282,477.6418,6711.0
2023-03-23 15:05:00,489.63,490.37,489.43,490.37,1782.0,477.213,477.9342,477.0181,477.9342,1782.0
2023-03-23 15:10:00,490.33,490.73,490.09,490.09,2849.0,477.8952,478.2851,477.6613,477.6613,2849.0
2023-03-23 15:15:00,490.13,490.5,489.13,489.32,4894.0,477.7003,478.0609,476.7257,476.9108,4894.0
2023-03-23 15:20:00,489.02,489.66,488.66,489.25,10734.0,476.6185,477.2422,476.2676,476.8426,10734.0
2023-03-23 15:25:00,489.16,489.65,488.91,488.92,5200.0,476.7549,477.2325,476.5112,476.521,5200.0
2023-03-23 15:30:00,488.89,489.29,488.51,489.29,6440.0,476.4918,476.8816,476.1214,476.8816,6440.0
2023-03-23 15:35:00,489.31,490.41,489.17,490.41,7184.0,476.9011,477.9732,476.7647,477.9732,7184.0
2023-03-23 15:40:00,490.47,490.88,489.79,490.16,13229.0,478.0317,478.4313,477.3689,477.7295,13229.0
2023-03-23 15:45:00,490.15,491.7,490.15,490.62,12179.0,477.7198,479.2305,477.7198,478.1779,12179.0
2023-03-23 15:50:00,490.74,491.96,490.74,491.7,13000.0,478.2948,479.4839,478.2948,479.2305,13000.0
2023-03-23 15:55:00,491.73,492.73,491.26,491.29,43587.0,479.2597,480.2344,478.8016,478.8309,43587.0
2023-03-24 09:30:00,491.87,495.99,491.87,493.25,15172.0,479.3962,483.4117,479.3962,480.7412,15172.0
2023-03-24 09:35:00,494.86,494.86,492.75,492.75,3017.0,482.3104,482.3104,480.2539,480.2539,3017.0
2023-03-24 09:40:00,493.5,494.58,491.83,493.05,4507.0,480.9848,482.0375,479.3572,480.5463,4507.0
2023-03-24 09:45:00,493.59,494.7,493.59,494.63,1400.0,481.0726,482.1544,481.0726,482.0862,1400.0
2023-03-24 09:50:00,493.8,493.98,493.38,493.4,7808.0,481.2772,481.4527,480.8679,480.8874,7808.0
2023-03-24 09:55:00,493.09,493.93,491.89,493.77,9975.0,480.5852,481.4039,479.4157,481.248,9975.0
2023-03-24 10:00:00,493.77,495.13,493.76,494.48,5264.0,481.248,482.5735,481.2382,481.94,5264.0
2023-03-24 10:05:00,494.78,495.34,494.76,495.22,1900.0,482.2324,482.7782,482.2129,482.6612,1900.0
2023-03-24 10:10:00,495.34,495.41,493.78,493.78,4073.0,482.7782,482.8464,481.2577,481.2577,4073.0
2023-03-24 10:15:00,493.02,494.58,493.01,493.92,2707.0,480.517,482.0375,480.5073,481.3942,2707.0
2023-03-24 10:20:00,493.83,494.58,493.64,494.27,3600.0,481.3065,482.0375,481.1213,481.7353,3600.0
2023-03-24 10:25:00,494.29,494.53,494.06,494.27,1645.0,481.7548,481.9887,481.5306,481.7353,1645.0
2023-03-24 10:30:00,494.39,494.78,494.07,494.42,1400.0,481.8523,482.2324,481.5404,481.8815,1400.0
2023-03-24 10:35:00,493.52,494.15,493.52,493.99,1500.0,481.0043,481.6184,481.0043,481.4624,1500.0
2023-03-24 10:40:00,493.6,493.68,493.08,493.22,1400.0,481.0823,481.1603,480.5755,480.7119,1400.0
2023-03-24 10:45:00,493.02,493.02,491.88,492.98,4649.0,480.517,480.517,479.4059,480.478,4649.0
2023-03-24 10:50:00,492.8,493.32,492.42,493.32,10065.0,480.3026,480.8094,479.9322,480.8094,10065.0
2023-03-24 10:55:00,493.15,493.31,492.91,493.08,2012.0,480.6437,480.7997,480.4098,480.5755,2012.0
2023-03-24 11:00:00,492.86,492.86,492.01,492.61,1967.0,480.3611,480.3611,479.5326,480.1174,1967.0
2023-03-24 11:05:00,492.6,492.6,491.68,492.36,3904.0,480.1077,480.1077,479.211,479.8738,3904.0
2023-03-24 11:10:00,492.01,492.43,491.62,491.96,2733.0,479.5326,479.942,479.1525,479.4839,2733.0
2023-03-24 11:15:00,491.63,492.98,491.63,492.98,2528.0,479.1623,480.478,479.1623,480.478,2528.0
2023-03-24 11:20:00,492.89,493.73,492.89,493.69,817.0,480.3903,481.209,480.3903,481.17,817.0
2023-03-24 11:25:00,494.09,494.79,494.09,494.67,1507.0,481.5599,482.2421,481.5599,482.1252,1507.0
2023-03-24 11:30:00,494.55,494.55,494.02,494.33,1500.0,482.0082,482.0082,481.4917,481.7938,1500.0
2023-03-24 11:35:00,494.53,495.19,494.44,494.99,1849.0,481.9887,482.632,481.901,482.4371,1849.0
2023-03-24 11:40:00,495.37,495.51,495.3,495.51,500.0,482.8074,482.9439,482.7392,482.9439,500.0
2023-03-24 11:45:00,495.64,497.27,495.64,496.55,3378.0,483.0706,484.6592,483.0706,483.9575,3378.0
2023-03-24 11:50:00,496.38,496.38,496.08,496.25,1637.0,483.7918,483.7918,483.4994,483.6651,1637.0
2023-03-24 11:55:00,496.06,497.1,495.93,496.95,3576.0,483.4799,484.4935,483.3532,484.3473,3576.0
2023-03-24 12:00:00,497.35,497.73,496.83,496.93,1400.0,484.7372,485.1076,484.2304,484.3279,1400.0
2023-03-24 12:05:00,496.96,497.07,496.48,496.48,1200.0,484.3571,484.4643,483.8893,483.8893,1200.0
2023-03-24 12:10:00,496.91,497.07,496.77,496.77,1328.0,484.3084,484.4643,484.1719,484.1719,1328.0
2023-03-24 12:15:00,496.8,497.38,496.79,497.09,3284.0,484.2012,484.7664,484.1914,484.4838,3284.0
2023-03-24 12:20:00,497.13,497.37,496.76,497.08,2068.0,484.5228,484.7567,484.1622,484.4741,2068.0
2023-03-24 12:25:00,497.41,497.99,497.12,497.99,700.0,484.7957,485.361,484.513,485.361,700.0
2023-03-24 12:30:00,497.89,498.16,497.61,498.16,3317.0,485.2635,485.5267,484.9906,485.5267,3317.0
2023-03-24 12:35:00,498.42,498.67,498.03,498.34,3838.0,485.7801,486.0237,485.4,485.7021,3838.0
2023-03-24 12:40:00,498.48,498.86,498.47,498.85,1100.0,485.8385,486.2089,485.8288,486.1992,1100.0
2023-03-24 12:45:00,498.97,499.27,498.76,499.11,2428.0,486.3161,486.6085,486.1114,486.4526,2428.0
2023-03-24 12:50:00,499.08,499.65,499.05,499.38,6150.0,486.4233,486.9789,486.3941,486.7157,6150.0
2023-03-24 12:55:00,499.53,499.74,499.53,499.57,911.0,486.8619,487.0666,486.8619,486.9009,911.0
2023-03-24 13:00:00,499.77,500.04,499.76,500.04,2796.0,487.0958,487.359,487.0861,487.359,2796.0
2023-03-24 13:05:00,500.37,500.76,500.28,500.53,5073.0,487.6806,488.0607,487.5929,487.8366,5073.0
2023-03-24 13:10:00,500.71,501.26,500.71,501.23,2343.0,488.012,488.548,488.012,488.5188,2343.0
2023-03-24 13:15:00,501.06,501.23,500.23,500.42,3918.0,488.3531,488.5188,487.5442,487.7294,3918.0
2023-03-24 13:20:00,500.38,500.65,499.61,499.98,5215.0,487.6904,487.9535,486.9399,487.3005,5215.0
2023-03-24 13:25:00,500.45,500.88,500.41,500.6,4061.0,487.7586,488.1777,487.7196,487.9048,4061.0
2023-03-24 13:30:00,500.71,500.93,500.31,500.72,3123.0,488.012,488.2264,487.6221,488.0217,3123.0
2023-03-24 13:35:00,500.6,500.83,500.6,500.78,1500.0,487.9048,488.129,487.9048,488.0802,1500.0
2023-03-24 13:40:00,500.79,500.82,500.18,500.42,3632.0,488.09,488.1192,487.4954,487.7294,3632.0
2023-03-24 13:45:00,500.54,500.54,499.35,499.62,2732.0,487.8463,487.8463,486.6865,486.9496,2732.0
2023-03-24 13:50:00,499.55,499.94,499.42,499.93,3010.0,486.8814,487.2615,486.7547,487.2518,3010.0
2023-03-24 13:55:00,499.72,500.64,499.72,500.64,2835.0,487.0471,487.9438,487.0471,487.9438,2835.0
2023-03-24 14:00:00,500.5,500.54,499.93,499.94,2300.0,487.8073,487.8463,487.2518,487.2615,2300.0
2023-03-24 14:05:00,500.09,500.28,499.93,500.01,2620.0,487.4077,487.5929,487.2518,487.3297,2620.0
2023-03-24 14:10:00,500.27,500.69,500.25,500.69,1400.0,487.5832,487.9925,487.5637,487.9925,1400.0
2023-03-24 14:15:00,500.66,502.0,500.66,501.45,6830.0,487.9633,489.2693,487.9633,488.7332,6830.0
2023-03-24 14:20:00,501.32,501.76,500.83,500.83,2335.0,488.6065,489.0354,488.129,488.129,2335.0
2023-03-24 14:25:00,501.05,501.29,500.59,500.87,3168.0,488.3434,488.5773,487.895,488.1679,3168.0
2023-03-24 14:30:00,501.1,501.78,500.64,501.57,4729.0,488.3921,489.0549,487.9438,488.8502,4729.0
2023-03-24 14:35:00,501.49,502.14,501.39,502.14,2854.0,488.7722,489.4057,488.6748,489.4057,2854.0
2023-03-24 14:40:00,502.03,502.28,501.97,501.98,2186.0,489.2985,489.5422,489.24,489.2498,2186.0
2023-03-24 14:45:00,501.83,501.83,501.41,501.44,2250.0,489.1036,489.1036,488.6942,488.7235,2250.0
2023-03-24 14:50:00,500.81,501.06,500.76,501.06,600.0,488.1095,488.3531,488.0607,488.3531,600.0
2023-03-24 14:55:00,501.03,501.35,500.85,501.1,1200.0,488.3239,488.6358,488.1484,488.3921,1200.0
2023-03-24 15:00:00,501.3,501.3,500.51,500.66,2400.0,488.587,488.587,487.8171,487.9633,2400.0
2023-03-24 15:05:00,500.53,500.62,500.21,500.51,2680.0,487.8366,487.9243,487.5247,487.8171,2680.0
2023-03-24 15:10:00,500.42,501.32,500.42,500.92,3567.0,487.7294,488.6065,487.7294,488.2167,3567.0
2023-03-24 15:15:00,501.2,501.74,501.2,501.74,4040.0,488.4896,489.0159,488.4896,489.0159,4040.0
2023-03-24 15:20:00,501.84,502.65,501.73,502.35,4916.0,489.1133,489.9028,489.0061,489.6104,4916.0
2023-03-24 15:25:00,502.37,503.26,502.37,503.22,2763.0,489.6299,490.4973,489.6299,490.4583,2763.0
2023-03-24 15:30:00,503.25,503.3,502.75,502.92,4302.0,490.4876,490.5363,490.0003,490.166,4302.0
2023-03-24 15:35:00,502.89,503.01,501.6,501.6,4500.0,490.1367,490.2537,488.8794,488.8794,4500.0
2023-03-24 15:40:00,501.98,501.99,501.3,501.57,7861.0,489.2498,489.2595,488.587,488.8502,7861.0
2023-03-24 15:45:00,501.55,501.81,501.42,501.76,13804.0,488.8307,489.0841,488.704,489.0354,13804.0
2023-03-24 15:50:00,501.49,501.9,501.46,501.52,18885.0,488.7722,489.1718,488.743,488.8015,18885.0
2023-03-24 15:55:00,501.57,502.62,501.52,502.59,31053.0,488.8502,489.8736,488.8015,489.8443,31053.0
2023-03-27 09:30:00,508.81,510.32,507.78,508.95,15335.0,495.9066,497.3783,494.9027,496.043,15335.0
2023-03-27 09:35:00,509.6,510.96,507.22,507.23,4846.0,496.6765,498.0021,494.3569,494.3666,4846.0
2023-03-27 09:40:00,507.76,508.43,506.77,507.23,2556.0,494.8832,495.5362,493.9183,494.3666,2556.0
2023-03-27 09:45:00,507.63,508.2,506.93,507.67,3228.0,494.7565,495.312,494.0743,494.7955,3228.0
2023-03-27 09:50:00,507.59,508.28,507.22,508.01,4972.0,494.7175,495.39,494.3569,495.1269,4972.0
2023-03-27 09:55:00,508.65,509.15,507.97,509.13,5290.0,495.7506,496.238,495.0879,496.2185,5290.0
2023-03-27 10:00:00,509.25,509.25,507.79,508.01,4186.0,496.3354,496.3354,494.9124,495.1269,4186.0
2023-03-27 10:05:00,507.87,508.19,507.49,508.19,10772.0,494.9904,495.3023,494.6201,495.3023,10772.0
2023-03-27 10:10:00,508.33,509.12,507.43,507.43,3261.0,495.4388,496.2087,494.5616,494.5616,3261.0
2023-03-27 10:15:00,507.41,507.41,506.06,506.31,2165.0,494.5421,494.5421,493.2263,493.47,2165.0
2023-03-27 10:20:00,506.15,506.33,506.02,506.33,2804.0,493.314,493.4895,493.1873,493.4895,2804.0
2023-03-27 10:25:00,506.49,506.78,505.89,505.99,1712.0,493.6454,493.9281,493.0606,493.1581,1712.0
2023-03-27 10:30:00,505.74,506.13,505.39,505.52,1700.0,492.9144,493.2945,492.5733,492.7,1700.0
2023-03-27 10:35:00,505.35,505.52,504.93,505.49,7251.0,492.5343,492.7,492.125,492.6708,7251.0
2023-03-27 10:40:00,505.72,506.34,505.29,505.88,10491.0,492.8949,493.4992,492.4758,493.0509,10491.0
2023-03-27 10:45:00,506.01,506.71,506.0,506.66,1830.0,493.1776,493.8598,493.1678,493.8111,1830.0
2023-03-27 10:50:00,506.87,507.1,506.53,506.98,2211.0,494.0158,494.2399,493.6844,494.123,2211.0
2023-03-27 10:55:00,507.19,507.19,506.4,506.62,1600.0,494.3277,494.3277,493.5577,493.7721,1600.0
2023-03-27 11:00:00,506.88,507.13,506.63,506.63,1009.0,494.0255,494.2692,493.7819,493.7819,1009.0
2023-03-27 11:05:00,506.81,507.24,506.62,507.24,1400.0,493.9573,494.3764,493.7721,494.3764,1400.0
2023-03-27 11:10:00,507.2,507.91,507.2,507.75,1600.0,494.3374,495.0294,494.3374,494.8735,1600.0
2023-03-27 11:15:00,507.66,507.66,506.9,506.94,1300.0,494.7857,494.7857,494.045,494.084,1300.0
2023-03-27 11:20:00,506.96,507.11,506.77,507.0,1400.0,494.1035,494.2497,493.9183,494.1425,1400.0
2023-03-27 11:25:00,507.21,507.47,503.05,506.45,61306.0,494.3472,494.6006,490.2927,493.6064,61306.0
2023-03-27 11:30:00,506.6,507.86,506.0,506.3,4702.0,493.7526,494.9807,493.1678,493.4602,4702.0
2023-03-27 11:35:00,506.44,507.92,506.35,507.92,1457.0,493.5967,495.0392,493.509,495.0392,1457.0
2023-03-27 11:40:00,508.05,508.54,506.83,507.06,2023.0,495.1659,495.6434,493.9768,494.201,2023.0
2023-03-27 11:45:00,506.9,508.38,506.9,507.89,1900.0,494.045,495.4875,494.045,495.0099,1900.0
2023-03-27 11:50:00,507.91,508.23,507.83,508.11,1315.0,495.0294,495.3413,494.9514,495.2243,1315.0
2023-03-27 11:55:00,507.94,509.15,507.68,508.34,2445.0,495.0586,496.238,494.8052,495.4485,2445.0
2023-03-27 12:00:00,508.34,509.25,508.23,509.03,2436.0,495.4485,496.3354,495.3413,496.121,2436.0
2023-03-27 12:05:00,509.01,509.01,508.45,508.56,1515.0,496.1015,496.1015,495.5557,495.6629,1515.0
2023-03-27 12:10:00,508.39,508.5,508.29,508.34,1648.0,495.4972,495.6044,495.3998,495.4485,1648.0
2023-03-27 12:15:00,508.49,508.55,507.81,507.81,2557.0,495.5947,495.6532,494.9319,494.9319,2557.0
2023-03-27 12:20:00,507.94,508.61,507.92,508.37,1629.0,495.0586,495.7117,495.0392,495.4777,1629.0
2023-03-27 12:25:00,508.31,508.31,507.84,508.21,1600.0,495.4193,495.4193,494.9612,495.3218,1600.0
2023-03-27 12:30:00,508.13,508.42,508.09,508.38,1400.0,495.2438,495.5265,495.2048,495.4875,1400.0
2023-03-27 12:35:00,508.4,508.55,507.95,508.18,2253.0,495.507,495.6532,495.0684,495.2926,2253.0
2023-03-27 12:40:00,508.32,508.41,507.92,507.92,1973.0,495.429,495.5167,495.0392,495.0392,1973.0
2023-03-27 12:45:00,507.91,507.91,507.42,507.8,1225.0,495.0294,495.0294,494.5518,494.9222,1225.0
2023-03-27 12:50:00,507.79,508.09,507.53,507.55,2319.0,494.9124,495.2048,494.659,494.6785,2319.0
2023-03-27 12:55:00,507.54,507.62,506.92,507.01,1462.0,494.6688,494.7468,494.0645,494.1522,1462.0
2023-03-27 13:00:00,507.13,507.25,506.94,507.16,3100.0,494.2692,494.3861,494.084,494.2984,3100.0
2023-03-27 13:05:00,506.98,507.49,506.5,507.05,2923.0,494.123,494.6201,493.6552,494.1912,2923.0
2023-03-27 13:10:00,507.22,507.28,506.97,507.28,912.0,494.3569,494.4154,494.1132,494.4154,912.0
2023-03-27 13:15:00,507.07,508.72,507.07,508.72,1610.0,494.2107,495.8189,494.2107,495.8189,1610.0
2023-03-27 13:20:00,508.86,509.25,508.59,509.02,3660.0,495.9553,496.3354,495.6922,496.1113,3660.0
2023-03-27 13:25:00,509.04,509.7,509.04,509.49,1851.0,496.1307,496.774,496.1307,496.5693,1851.0
2023-03-27 13:30:00,509.5,509.65,509.2,509.2,1992.0,496.5791,496.7253,496.2867,496.2867,1992.0
2023-03-27 13:35:00,509.4,509.59,508.94,509.2,1571.0,496.4816,496.6668,496.0333,496.2867,1571.0
2023-03-27 13:40:00,509.1,509.5,509.03,509.31,2553.0,496.1892,496.5791,496.121,496.3939,2553.0
2023-03-27 13:45:00,509.6,510.11,509.6,509.85,1500.0,496.6765,497.1736,496.6765,496.9202,1500.0
2023-03-27 13:50:00,509.69,509.74,508.66,508.66,4600.0,496.7643,496.813,495.7604,495.7604,4600.0
2023-03-27 13:55:00,508.82,509.0,508.82,509.0,1300.0,495.9163,496.0918,495.9163,496.0918,1300.0
2023-03-27 14:00:00,509.01,509.16,508.58,509.04,2218.0,496.1015,496.2477,495.6824,496.1307,2218.0
2023-03-27 14:05:00,508.87,509.04,508.42,509.04,2308.0,495.9651,496.1307,495.5265,496.1307,2308.0
2023-03-27 14:10:00,509.18,509.44,509.18,509.22,1285.0,496.2672,496.5206,496.2672,496.3062,1285.0
2023-03-27 14:15:00,509.37,509.53,508.29,508.74,4420.0,496.4524,496.6083,495.3998,495.8384,4420.0
2023-03-27 14:20:00,508.89,509.39,508.84,508.84,1650.0,495.9846,496.4719,495.9358,495.9358,1650.0
2023-03-27 14:25:00,508.82,509.03,508.65,509.0,1200.0,495.9163,496.121,495.7506,496.0918,1200.0
2023-03-27 14:30:00,509.08,509.1,508.38,508.53,2180.0,496.1697,496.1892,495.4875,495.6337,2180.0
2023-03-27 14:35:00,508.77,509.02,508.76,508.79,666.0,495.8676,496.1113,495.8578,495.8871,666.0
2023-03-27 14:40:00,508.83,509.04,508.4,508.41,2578.0,495.9261,496.1307,495.507,495.5167,2578.0
2023-03-27 14:45:00,508.69,509.1,508.68,509.1,801.0,495.7896,496.1892,495.7799,496.1892,801.0
2023-03-27 14:50:00,508.97,509.7,508.97,509.3,1791.0,496.0625,496.774,496.0625,496.3842,1791.0
2023-03-27 14:55:00,509.19,509.65,509.18,509.65,700.0,496.2769,496.7253,496.2672,496.7253,700.0
2023-03-27 15:00:00,509.65,509.65,508.71,508.71,2100.0,496.7253,496.7253,495.8091,495.8091,2100.0
2023-03-27 15:05:00,508.5,508.5,508.33,508.38,801.0,495.6044,495.6044,495.4388,495.4875,801.0
2023-03-27 15:10:00,508.53,508.54,508.03,508.03,1175.0,495.6337,495.6434,495.1464,495.1464,1175.0
2023-03-27 15:15:00,508.02,508.27,507.87,508.14,2110.0,495.1366,495.3803,494.9904,495.2536,2110.0
2023-03-27 15:20:00,508.21,508.53,507.87,508.53,2004.0,495.3218,495.6337,494.9904,495.6337,2004.0
2023-03-27 15:25:00,508.75,509.11,508.72,508.96,2198.0,495.8481,496.199,495.8189,496.0528,2198.0
2023-03-27 15:30:00,509.08,509.16,508.61,508.64,3265.0,496.1697,496.2477,495.7117,495.7409,3265.0
2023-03-27 15:35:00,508.64,508.77,507.41,507.67,9368.0,495.7409,495.8676,494.5421,494.7955,9368.0
2023-03-27 15:40:00,507.5,507.64,507.2,507.25,2833.0,494.6298,494.7663,494.3374,494.3861,2833.0
2023-03-27 15:45:00,507.29,507.3,506.42,507.13,13711.0,494.4251,494.4349,493.5772,494.2692,13711.0
2023-03-27 15:50:00,506.92,507.61,506.32,506.81,9614.0,494.0645,494.737,493.4797,493.9573,9614.0
2023-03-27 15:55:00,506.71,507.49,506.59,507.1,21059.0,493.8598,494.6201,493.7429,494.2399,21059.0
2023-03-28 09:30:00,507.82,508.48,505.27,508.48,8899.0,494.9417,495.5849,492.4564,495.5849,8899.0
2023-03-28 09:35:00,507.89,508.94,507.88,508.49,1240.0,495.0099,496.0333,495.0002,495.5947,1240.0
2023-03-28 09:40:00,507.91,508.73,507.78,508.23,1218.0,495.0294,495.8286,494.9027,495.3413,1218.0
2023-03-28 09:45:00,508.23,508.85,506.95,507.53,4856.0,495.3413,495.9456,494.0937,494.659,4856.0
2023-03-28 09:50:00,508.01,508.01,506.05,506.34,4260.0,495.1269,495.1269,493.2166,493.4992,4260.0
2023-03-28 09:55:00,506.05,506.3,505.44,506.13,2220.0,493.2166,493.4602,492.622,493.2945,2220.0
2023-03-28 10:00:00,505.8,505.81,504.93,504.98,6648.0,492.9729,492.9827,492.125,492.1737,6648.0
2023-03-28 10:05:00,504.85,505.15,504.53,504.66,3950.0,492.047,492.3394,491.7351,491.8618,3950.0
2023-03-28 10:10:00,504.66,504.84,503.7,503.71,2867.0,491.8618,492.0373,490.9262,490.9359,2867.0
2023-03-28 10:15:00,503.89,504.2,503.68,503.85,1400.0,491.1114,491.4135,490.9067,491.0724,1400.0
2023-03-28 10:20:00,503.34,503.43,502.58,502.6,3100.0,490.5753,490.663,489.8346,489.8541,3100.0
2023-03-28 10:25:00,502.61,502.95,502.55,502.63,2525.0,489.8638,490.1952,489.8053,489.8833,2525.0
2023-03-28 10:30:00,502.59,502.99,502.48,502.65,2034.0,489.8443,490.2342,489.7371,489.9028,2034.0
2023-03-28 10:35:00,502.81,502.81,502.45,502.53,2405.0,490.0587,490.0587,489.7079,489.7858,2405.0
2023-03-28 10:40:00,502.55,503.74,502.52,503.74,4557.0,489.8053,490.9652,489.7761,490.9652,4557.0
2023-03-28 10:45:00,503.85,504.08,503.38,503.38,1366.0,491.0724,491.2965,490.6143,490.6143,1366.0
2023-03-28 10:50:00,503.24,503.24,502.01,502.07,6340.0,490.4778,490.4778,489.279,489.3375,6340.0
2023-03-28 10:55:00,502.11,503.01,502.1,503.0,2346.0,489.3765,490.2537,489.3667,490.2439,2346.0
2023-03-28 11:00:00,503.06,503.11,502.52,502.53,2416.0,490.3024,490.3511,489.7761,489.7858,2416.0
2023-03-28 11:05:00,502.54,502.73,502.05,502.05,12546.0,489.7956,489.9808,489.318,489.318,12546.0
2023-03-28 11:10:00,501.9,503.03,501.9,502.95,12123.0,489.1718,490.2732,489.1718,490.1952,12123.0
2023-03-28 11:15:00,503.21,504.17,503.21,504.17,4500.0,490.4486,491.3843,490.4486,491.3843,4500.0
2023-03-28 11:20:00,504.17,504.49,503.97,504.21,4400.0,491.3843,491.6961,491.1893,491.4232,4400.0
2023-03-28 11:25:00,504.37,504.46,503.81,503.81,1600.0,491.5792,491.6669,491.0334,491.0334,1600.0
2023-03-28 11:30:00,504.0,504.09,503.9,503.91,900.0,491.2186,491.3063,491.1211,491.1308,900.0
2023-03-28 11:35:00,503.7,503.71,503.27,503.27,1870.0,490.9262,490.9359,490.5071,490.5071,1870.0
2023-03-28 11:40:00,503.52,503.57,503.21,503.26,1100.0,490.7507,490.7995,490.4486,490.4973,1100.0
2023-03-28 11:45:00,503.45,503.46,502.88,502.93,1801.0,490.6825,490.6923,490.127,490.1757,1801.0
2023-03-28 11:50:00,503.19,503.27,503.06,503.14,1503.0,490.4291,490.5071,490.3024,490.3804,1503.0
2023-03-28 11:55:00,503.18,503.36,503.11,503.12,1700.0,490.4194,490.5948,490.3511,490.3609,1700.0
2023-03-28 12:00:00,503.13,503.13,502.31,502.34,6751.0,490.3706,490.3706,489.5714,489.6007,6751.0
2023-03-28 12:05:00,502.18,502.18,501.61,501.7,2941.0,489.4447,489.4447,488.8892,488.9769,2941.0
2023-03-28 12:10:00,501.58,501.65,501.45,501.62,900.0,488.8599,488.9282,488.7332,488.8989,900.0
2023-03-28 12:15:00,501.71,501.76,501.28,501.28,3360.0,488.9866,489.0354,488.5675,488.5675,3360.0
2023-03-28 12:20:00,501.2,501.73,501.19,501.46,2741.0,488.4896,489.0061,488.4798,488.743,2741.0
2023-03-28 12:25:00,501.53,501.54,501.24,501.28,1400.0,488.8112,488.8209,488.5286,488.5675,1400.0
2023-03-28 12:30:00,501.39,501.56,501.33,501.33,2117.0,488.6748,488.8404,488.6163,488.6163,2117.0
2023-03-28 12:35:00,501.41,501.41,500.69,500.92,7221.0,488.6942,488.6942,487.9925,488.2167,7221.0
2023-03-28 12:40:00,500.73,500.73,499.76,500.0,2928.0,488.0315,488.0315,487.0861,487.32,2928.0
2023-03-28 12:45:00,499.98,500.36,499.73,499.91,5016.0,487.3005,487.6709,487.0568,487.2323,5016.0
2023-03-28 12:50:00,500.2,500.2,499.45,499.47,1100.0,487.5149,487.5149,486.7839,486.8034,1100.0
2023-03-28 12:55:00,499.54,499.64,498.79,499.27,4634.0,486.8717,486.9691,486.1407,486.6085,4634.0
2023-03-28 13:00:00,499.27,499.27,498.55,498.55,1700.0,486.6085,486.6085,485.9068,485.9068,1700.0
2023-03-28 13:05:00,498.43,498.5,496.97,497.34,10619.0,485.7898,485.858,484.3668,484.7275,10619.0
2023-03-28 13:10:00,497.31,497.44,496.51,497.02,11606.0,484.6982,484.8249,483.9185,484.4156,11606.0
2023-03-28 13:15:00,497.17,497.32,496.71,497.0,15460.0,484.5618,484.708,484.1134,484.3961,15460.0
2023-03-28 13:20:00,497.0,497.09,496.21,496.25,4170.0,484.3961,484.4838,483.6261,483.6651,4170.0
2023-03-28 13:25:00,496.07,496.09,495.28,495.28,5104.0,483.4897,483.5092,482.7197,482.7197,5104.0
2023-03-28 13:30:00,495.29,495.29,493.15,493.4,20267.0,482.7294,482.7294,480.6437,480.8874,20267.0
2023-03-28 13:35:00,493.4,493.52,493.0,493.49,11170.0,480.8874,481.0043,480.4975,480.9751,11170.0
2023-03-28 13:40:00,493.49,494.03,491.67,491.67,15529.0,480.9751,481.5014,479.2013,479.2013,15529.0
2023-03-28 13:45:00,491.73,491.73,490.71,490.99,16564.0,479.2597,479.2597,478.2656,478.5385,16564.0
2023-03-28 13:50:00,490.96,490.96,489.15,489.16,32244.0,478.5093,478.5093,476.7452,476.7549,32244.0
2023-03-28 13:55:00,489.06,489.36,487.33,487.34,28166.0,476.6574,476.9498,474.9713,474.9811,28166.0
2023-03-28 14:00:00,487.45,487.68,481.31,486.0,45074.0,475.0883,475.3124,469.104,473.675,45074.0
2023-03-28 14:05:00,485.52,486.36,483.48,483.68,19415.0,473.2072,474.0259,471.2189,471.4139,19415.0
2023-03-28 14:10:00,483.93,484.27,480.3,481.48,41706.0,471.6575,471.9889,468.1196,469.2697,41706.0
2023-03-28 14:15:00,481.47,484.26,481.47,484.03,46494.0,469.2599,471.9792,469.2599,471.755,46494.0
2023-03-28 14:20:00,484.02,485.39,484.02,484.44,14342.0,471.7453,473.0805,471.7453,472.1546,14342.0
2023-03-28 14:25:00,484.4,487.78,484.4,487.78,47732.0,472.1156,475.4099,472.1156,475.4099,47732.0
2023-03-28 14:30:00,487.93,488.22,483.81,484.64,23961.0,475.5561,475.8387,471.5406,472.3495,23961.0
2023-03-28 14:35:00,484.79,485.72,484.79,485.68,4721.0,472.4957,473.4021,472.4957,473.3632,4721.0
2023-03-28 14:40:00,485.68,486.16,485.17,486.04,8206.0,473.3632,473.831,472.8661,473.714,8206.0
2023-03-28 14:45:00,486.0,486.38,485.05,486.3,11603.0,473.675,474.0454,472.7491,473.9674,11603.0
2023-03-28 14:50:00,486.24,487.92,486.05,487.19,26006.0,473.909,475.5464,473.7238,474.8349,26006.0
2023-03-28 14:55:00,487.33,487.56,485.73,485.92,37889.0,474.9713,475.1955,473.4119,473.5971,37889.0
2023-03-28 15:00:00,485.66,486.74,485.65,486.11,8101.0,473.3437,474.3963,473.3339,473.7823,8101.0
2023-03-28 15:05:00,486.31,487.17,485.79,486.75,15986.0,473.9772,474.8154,473.4704,474.406,15986.0
2023-03-28 15:10:00,486.66,486.78,485.85,485.97,8616.0,474.3183,474.4353,473.5288,473.6458,8616.0
2023-03-28 15:15:00,486.12,486.29,485.49,485.73,11848.0,473.792,473.9577,473.178,473.4119,11848.0
2023-03-28 15:20:00,485.53,485.78,484.89,484.95,10485.0,473.217,473.4606,472.5932,472.6517,10485.0
2023-03-28 15:25:00,485.1,485.17,483.58,483.86,21455.0,472.7979,472.8661,471.3164,471.5893,21455.0
2023-03-28 15:30:00,483.76,483.86,482.72,483.71,13829.0,471.4918,471.5893,470.4782,471.4431,13829.0
2023-03-28 15:35:00,483.74,483.93,481.3,482.01,32664.0,471.4724,471.6575,469.0942,469.7862,32664.0
2023-03-28 15:40:00,482.23,483.22,482.07,483.06,15362.0,470.0006,470.9655,469.8447,470.8096,15362.0
2023-03-28 15:45:00,483.04,484.02,482.63,483.0,44746.0,470.7901,471.7453,470.3905,470.7511,44746.0
2023-03-28 15:50:00,483.0,484.21,482.28,483.68,46273.0,470.7511,471.9304,470.0494,471.4139,46273.0
2023-03-28 15:55:00,483.56,483.71,482.45,482.94,87227.0,471.2969,471.4431,470.2151,470.6926,87227.0
2023-03-29 09:30:00,483.6,484.53,480.31,483.12,26484.0,471.3359,472.2423,468.1293,470.8681,26484.0
2023-03-29 09:35:00,483.42,483.43,481.26,481.6,4447.0,471.1605,471.1702,469.0552,469.3866,4447.0
2023-03-29 09:40:00,481.61,482.32,481.1,482.31,16123.0,469.3964,470.0884,468.8993,470.0786,16123.0
2023-03-29 09:45:00,482.72,483.72,482.23,482.9,30860.0,470.4782,471.4529,470.0006,470.6537,30860.0
2023-03-29 09:50:00,483.16,484.9,483.15,484.63,9647.0,470.9071,472.6029,470.8973,472.3398,9647.0
2023-03-29 09:55:00,484.67,485.0,483.72,483.9,10894.0,472.3788,472.7004,471.4529,471.6283,10894.0
2023-03-29 10:00:00,484.07,484.2,482.3,483.0,11985.0,471.794,471.9207,470.0689,470.7511,11985.0
2023-03-29 10:05:00,482.81,484.49,482.81,484.16,22368.0,470.5659,472.2033,470.5659,471.8817,22368.0
2023-03-29 10:10:00,483.85,483.85,481.5,482.15,9957.0,471.5796,471.5796,469.2892,469.9227,9957.0
2023-03-29 10:15:00,482.26,482.9,481.89,482.13,3449.0,470.0299,470.6537,469.6693,469.9032,3449.0
2023-03-29 10:20:00,482.13,482.14,479.68,479.97,19501.0,469.9032,469.9129,467.5153,467.798,19501.0
2023-03-29 10:25:00,480.0,481.14,479.69,479.76,12240.0,467.8272,468.9383,467.5251,467.5933,12240.0
2023-03-29 10:30:00,479.73,480.21,479.52,479.78,9487.0,467.564,468.0319,467.3594,467.6128,9487.0
2023-03-29 10:35:00,479.72,481.25,479.53,481.03,19845.0,467.5543,469.0455,467.3691,468.8311,19845.0
2023-03-29 10:40:00,481.08,483.4,480.58,483.33,18819.0,468.8798,471.141,468.3925,471.0728,18819.0
2023-03-29 10:45:00,483.43,483.43,482.29,482.56,3000.0,471.1702,471.1702,470.0591,470.3223,3000.0
2023-03-29 10:50:00,482.56,483.19,481.76,482.99,3232.0,470.3223,470.9363,469.5426,470.7414,3232.0
2023-03-29 10:55:00,482.91,482.94,481.25,481.26,3248.0,470.6634,470.6926,469.0455,469.0552,3248.0
2023-03-29 11:00:00,481.32,481.78,481.15,481.36,3853.0,469.1137,469.5621,468.948,469.1527,3853.0
2023-03-29 11:05:00,481.34,481.38,481.0,481.23,6999.0,469.1332,469.1722,468.8018,469.026,6999.0
2023-03-29 11:10:00,481.3,481.76,480.68,481.5,9497.0,469.0942,469.5426,468.49,469.2892,9497.0
2023-03-29 11:15:00,481.22,481.36,480.97,481.02,6461.0,469.0163,469.1527,468.7726,468.8213,6461.0
2023-03-29 11:20:00,481.15,481.38,480.31,480.73,7877.0,468.948,469.1722,468.1293,468.5387,7877.0
2023-03-29 11:25:00,480.71,480.71,479.69,480.36,10704.0,468.5192,468.5192,467.5251,468.1781,10704.0
2023-03-29 11:30:00,480.45,480.51,480.09,480.09,3307.0,468.2658,468.3243,467.9149,467.9149,3307.0
2023-03-29 11:35:00,479.94,479.95,479.76,479.83,2620.0,467.7687,467.7785,467.5933,467.6615,2620.0
2023-03-29 11:40:00,479.83,479.85,478.29,478.84,5591.0,467.6615,467.681,466.1606,466.6966,5591.0
2023-03-29 11:45:00,478.8,478.95,478.25,478.75,4699.0,466.6576,466.8038,466.1216,466.6089,4699.0
2023-03-29 11:50:00,478.59,479.29,478.01,479.11,26219.0,466.453,467.1352,465.8877,466.9598,26219.0
2023-03-29 11:55:00,479.28,480.82,479.28,480.03,8789.0,467.1255,468.6264,467.1255,467.8564,8789.0
2023-03-29 12:00:00,480.55,481.12,480.5,480.85,5124.0,468.3633,468.9188,468.3145,468.6556,5124.0
2023-03-29 12:05:00,480.92,481.31,480.64,480.72,5551.0,468.7239,469.104,468.451,468.5289,5551.0
2023-03-29 12:10:00,480.72,481.29,480.55,480.94,11805.0,468.5289,469.0845,468.3633,468.7434,11805.0
2023-03-29 12:15:00,481.09,481.36,480.88,481.0,3879.0,468.8896,469.1527,468.6849,468.8018,3879.0
2023-03-29 12:20:00,481.07,481.31,480.94,481.03,2651.0,468.8701,469.104,468.7434,468.8311,2651.0
2023-03-29 12:25:00,481.28,481.74,480.95,481.43,3607.0,469.0747,469.5231,468.7531,469.2209,3607.0
2023-03-29 12:30:00,481.63,482.03,481.45,482.0,2352.0,469.4159,469.8057,469.2404,469.7765,2352.0
2023-03-29 12:35:00,481.63,481.95,481.39,481.92,3291.0,469.4159,469.7277,469.182,469.6985,3291.0
2023-03-29 12:40:00,482.01,482.25,481.83,482.15,10459.0,469.7862,470.0201,469.6108,469.9227,10459.0
2023-03-29 12:45:00,482.25,483.0,482.24,482.47,2163.0,470.0201,470.7511,470.0104,470.2346,2163.0
2023-03-29 12:50:00,482.57,483.0,482.57,482.66,4593.0,470.332,470.7511,470.332,470.4197,4593.0
2023-03-29 12:55:00,482.66,482.66,482.32,482.32,2402.0,470.4197,470.4197,470.0884,470.0884,2402.0
2023-03-29 13:00:00,482.46,482.84,482.25,482.66,4966.0,470.2248,470.5952,470.0201,470.4197,4966.0
2023-03-29 13:05:00,482.72,483.53,482.72,483.53,2699.0,470.4782,471.2677,470.4782,471.2677,2699.0
2023-03-29 13:10:00,483.36,483.5,483.03,483.46,3349.0,471.102,471.2384,470.7804,471.1995,3349.0
2023-03-29 13:15:00,483.3,483.59,483.21,483.33,1612.0,471.0435,471.3262,470.9558,471.0728,1612.0
2023-03-29 13:20:00,483.38,483.38,482.47,482.47,3973.0,471.1215,471.1215,470.2346,470.2346,3973.0
2023-03-29 13:25:00,482.29,483.04,482.29,483.04,1175.0,470.0591,470.7901,470.0591,470.7901,1175.0
2023-03-29 13:30:00,482.88,482.89,482.56,482.59,1729.0,470.6342,470.6439,470.3223,470.3515,1729.0
2023-03-29 13:35:00,482.53,483.07,482.4,482.41,4604.0,470.293,470.8193,470.1663,470.1761,4604.0
2023-03-29 13:40:00,482.4,482.58,481.56,482.03,1925.0,470.1663,470.3418,469.3476,469.8057,1925.0
2023-03-29 13:45:00,482.09,482.12,481.77,481.77,2000.0,469.8642,469.8934,469.5523,469.5523,2000.0
2023-03-29 13:50:00,481.86,482.1,481.86,482.0,1100.0,469.64,469.8739,469.64,469.7765,1100.0
2023-03-29 13:55:00,482.02,482.56,481.94,482.56,2217.0,469.796,470.3223,469.718,470.3223,2217.0
2023-03-29 14:00:00,482.54,482.78,482.27,482.68,4342.0,470.3028,470.5367,470.0396,470.4392,4342.0
2023-03-29 14:05:00,482.55,483.24,482.53,483.24,2700.0,470.3125,470.985,470.293,470.985,2700.0
2023-03-29 14:10:00,483.26,483.69,483.26,483.65,1567.0,471.0045,471.4236,471.0045,471.3846,1567.0
2023-03-29 14:15:00,483.55,483.6,483.28,483.31,3755.0,471.2872,471.3359,471.024,471.0533,3755.0
2023-03-29 14:20:00,483.33,483.65,483.33,483.65,2174.0,471.0728,471.3846,471.0728,471.3846,2174.0
2023-03-29 14:25:00,483.61,483.78,483.6,483.71,1937.0,471.3457,471.5113,471.3359,471.4431,1937.0
2023-03-29 14:30:00,483.83,484.32,483.83,484.12,5334.0,471.5601,472.0376,471.5601,471.8427,5334.0
2023-03-29 14:35:00,484.08,484.56,484.07,484.56,1500.0,471.8037,472.2716,471.794,472.2716,1500.0
2023-03-29 14:40:00,484.51,484.62,484.29,484.29,2179.0,472.2228,472.33,472.0084,472.0084,2179.0
2023-03-29 14:45:00,484.18,484.6,484.16,484.6,2573.0,471.9012,472.3105,471.8817,472.3105,2573.0
2023-03-29 14:50:00,484.49,484.74,484.38,484.74,3770.0,472.2033,472.447,472.0961,472.447,3770.0
2023-03-29 14:55:00,484.93,485.0,484.77,484.91,4994.0,472.6322,472.7004,472.4762,472.6127,4994.0
2023-03-29 15:00:00,484.97,485.0,484.6,484.72,3774.0,472.6712,472.7004,472.3105,472.4275,3774.0
2023-03-29 15:05:00,484.59,484.75,484.0,484.43,3972.0,472.3008,472.4567,471.7258,472.1449,3972.0
2023-03-29 15:10:00,484.41,484.45,483.74,484.0,6665.0,472.1254,472.1643,471.4724,471.7258,6665.0
2023-03-29 15:15:00,484.0,484.04,483.5,483.64,7298.0,471.7258,471.7647,471.2384,471.3749,7298.0
2023-03-29 15:20:00,483.72,484.13,483.72,483.96,7367.0,471.4529,471.8525,471.4529,471.6868,7367.0
2023-03-29 15:25:00,483.96,484.0,483.42,483.91,9813.0,471.6868,471.7258,471.1605,471.638,9813.0
2023-03-29 15:30:00,483.91,484.72,483.86,484.15,8657.0,471.638,472.4275,471.5893,471.872,8657.0
2023-03-29 15:35:00,484.1,484.44,483.01,483.01,9435.0,471.8232,472.1546,470.7609,470.7609,9435.0
2023-03-29 15:40:00,482.93,483.52,482.84,483.42,14008.0,470.6829,471.2579,470.5952,471.1605,14008.0
2023-03-29 15:45:00,483.44,483.77,483.04,483.53,14294.0,471.18,471.5016,470.7901,471.2677,14294.0
2023-03-29 15:50:00,483.6,485.66,483.6,485.35,29523.0,471.3359,473.3437,471.3359,473.0415,29523.0
2023-03-29 15:55:00,485.46,485.96,484.9,485.94,67373.0,473.1487,473.6361,472.6029,473.6166,67373.0
2023-03-30 09:30:00,486.0,486.0,482.0,482.38,7732.0,474.5334,474.5334,470.6278,470.9988,7732.0
2023-03-30 09:35:00,481.9,483.97,481.9,483.97,1850.0,470.5302,472.5513,470.5302,472.5513,1850.0
2023-03-30 09:40:00,483.61,485.7,483.48,485.35,7127.0,472.1998,474.2405,472.0729,473.8988,7127.0
2023-03-30 09:45:00,485.08,485.1,483.67,484.19,16214.0,473.6351,473.6547,472.2584,472.7661,16214.0
2023-03-30 09:50:00,485.8,485.88,484.75,485.01,3011.0,474.3381,474.4163,473.3129,473.5668,3011.0
2023-03-30 09:55:00,484.62,485.38,484.59,484.93,2083.0,473.186,473.9281,473.1567,473.4887,2083.0
2023-03-30 10:00:00,485.13,485.13,483.61,484.38,2900.0,473.684,473.684,472.1998,472.9517,2900.0
2023-03-30 10:05:00,484.63,484.63,483.65,484.36,2856.0,473.1958,473.1958,472.2389,472.9321,2856.0
2023-03-30 10:10:00,484.04,484.53,483.52,483.62,11512.0,472.6197,473.0981,472.1119,472.2096,11512.0
2023-03-30 10:15:00,483.64,483.87,483.3,483.3,1894.0,472.2291,472.4537,471.8971,471.8971,1894.0
2023-03-30 10:20:00,483.13,484.08,483.12,484.08,3131.0,471.7311,472.6587,471.7214,472.6587,3131.0
2023-03-30 10:25:00,483.68,484.33,483.5,483.85,3727.0,472.2682,472.9028,472.0924,472.4342,3727.0
2023-03-30 10:30:00,483.81,484.21,483.68,483.68,3588.0,472.3951,472.7857,472.2682,472.2682,3588.0
2023-03-30 10:35:00,483.55,483.74,483.21,483.74,810.0,472.1412,472.3268,471.8093,472.3268,810.0
2023-03-30 10:40:00,483.94,484.11,483.41,483.6,4021.0,472.522,472.688,472.0045,472.1901,4021.0
2023-03-30 10:45:00,483.62,484.5,483.59,484.38,3764.0,472.2096,473.0688,472.1803,472.9517,3764.0
2023-03-30 10:50:00,484.4,485.31,484.16,484.77,6359.0,472.9712,473.8597,472.7368,473.3324,6359.0
2023-03-30 10:55:00,484.77,485.28,484.77,485.05,2602.0,473.3324,473.8304,473.3324,473.6058,2602.0
2023-03-30 11:00:00,485.08,485.66,484.81,485.66,2706.0,473.6351,474.2015,473.3715,474.2015,2706.0
2023-03-30 11:05:00,485.81,485.86,484.75,485.36,4077.0,474.3479,474.3967,473.3129,473.9085,4077.0
2023-03-30 11:10:00,485.23,485.34,484.41,484.7,2009.0,473.7816,473.889,472.9809,473.2641,2009.0
2023-03-30 11:15:00,484.05,484.17,483.42,483.43,1000.0,472.6294,472.7466,472.0143,472.0241,1000.0
2023-03-30 11:20:00,483.47,484.01,483.46,483.48,3820.0,472.0631,472.5904,472.0534,472.0729,3820.0
2023-03-30 11:25:00,483.14,483.59,482.6,482.89,4325.0,471.7409,472.1803,471.2136,471.4968,4325.0
2023-03-30 11:30:00,482.92,483.13,482.36,482.37,2294.0,471.5261,471.7311,470.9793,470.9891,2294.0
2023-03-30 11:35:00,482.14,482.14,481.11,481.47,7566.0,470.7645,470.7645,469.7588,470.1103,7566.0
2023-03-30 11:40:00,481.74,481.89,481.14,481.34,2993.0,470.3739,470.5204,469.7881,469.9834,2993.0
2023-03-30 11:45:00,481.25,482.1,481.18,482.08,7052.0,469.8955,470.7254,469.8272,470.7059,7052.0
2023-03-30 11:50:00,482.08,482.09,481.14,481.39,4169.0,470.7059,470.7157,469.7881,470.0322,4169.0
2023-03-30 11:55:00,481.46,481.88,481.09,481.88,4904.0,470.1005,470.5106,469.7393,470.5106,4904.0
2023-03-30 12:00:00,481.91,482.11,481.44,481.44,5994.0,470.5399,470.7352,470.081,470.081,5994.0
2023-03-30 12:05:00,481.44,481.46,480.77,481.4,12145.0,470.081,470.1005,469.4268,470.042,12145.0
2023-03-30 12:10:00,481.22,481.35,481.14,481.28,1520.0,469.8662,469.9931,469.7881,469.9248,1520.0
2023-03-30 12:15:00,481.48,481.77,481.18,481.63,2804.0,470.1201,470.4032,469.8272,470.2665,2804.0
2023-03-30 12:20:00,481.54,481.54,481.21,481.35,1620.0,470.1787,470.1787,469.8564,469.9931,1620.0
2023-03-30 12:25:00,481.54,481.54,481.22,481.31,4004.0,470.1787,470.1787,469.8662,469.9541,4004.0
2023-03-30 12:30:00,481.4,481.42,481.0,481.42,2339.0,470.042,470.0615,469.6514,470.0615,2339.0
2023-03-30 12:35:00,481.27,481.45,481.0,481.24,3656.0,469.915,470.0908,469.6514,469.8857,3656.0
2023-03-30 12:40:00,481.18,481.22,480.74,480.87,1300.0,469.8272,469.8662,469.3975,469.5245,1300.0
2023-03-30 12:45:00,480.76,480.76,479.54,479.78,4431.0,469.4171,469.4171,468.2258,468.4602,4431.0
2023-03-30 12:50:00,479.83,480.11,479.34,479.61,3855.0,468.509,468.7824,468.0306,468.2942,3855.0
2023-03-30 12:55:00,479.7,480.08,479.49,479.93,3650.0,468.3821,468.7531,468.177,468.6066,3650.0
2023-03-30 13:00:00,479.85,480.58,479.82,480.47,3174.0,468.5285,469.2413,468.4992,469.1339,3174.0
2023-03-30 13:05:00,480.3,481.37,480.3,481.29,3998.0,468.9679,470.0127,468.9679,469.9346,3998.0
2023-03-30 13:10:00,481.28,481.59,481.11,481.56,1752.0,469.9248,470.2275,469.7588,470.1982,1752.0
2023-03-30 13:15:00,481.56,482.12,481.56,481.7,4804.0,470.1982,470.745,470.1982,470.3349,4804.0
2023-03-30 13:20:00,481.73,482.39,481.67,482.2,4135.0,470.3642,471.0086,470.3056,470.8231,4135.0
2023-03-30 13:25:00,482.2,482.21,482.2,482.21,1000.0,470.8231,470.8329,470.8231,470.8329,1000.0
2023-03-30 13:30:00,482.21,482.37,481.8,482.22,8545.0,470.8329,470.9891,470.4325,470.8426,8545.0
2023-03-30 13:35:00,482.16,482.61,482.14,482.53,3049.0,470.784,471.2234,470.7645,471.1453,3049.0
2023-03-30 13:40:00,482.52,483.33,482.4,483.1,5406.0,471.1355,471.9264,471.0184,471.7019,5406.0
2023-03-30 13:45:00,483.11,483.77,483.03,483.72,3903.0,471.7116,472.356,471.6335,472.3072,3903.0
2023-03-30 13:50:00,483.67,483.71,483.55,483.71,600.0,472.2584,472.2975,472.1412,472.2975,600.0
2023-03-30 13:55:00,483.7,483.85,483.58,483.84,2078.0,472.2877,472.4342,472.1705,472.4244,2078.0
2023-03-30 14:00:00,483.73,484.59,483.73,484.29,3991.0,472.317,473.1567,472.317,472.8638,3991.0
2023-03-30 14:05:00,484.3,484.75,484.3,484.75,2808.0,472.8735,473.3129,472.8735,473.3129,2808.0
2023-03-30 14:10:00,484.61,484.69,484.47,484.69,4135.0,473.1762,473.2543,473.0395,473.2543,4135.0
2023-03-30 14:15:00,484.61,485.01,484.61,484.87,3126.0,473.1762,473.5668,473.1762,473.4301,3126.0
2023-03-30 14:20:00,485.08,485.67,484.99,485.67,1400.0,473.6351,474.2112,473.5473,474.2112,1400.0
2023-03-30 14:25:00,485.66,485.66,485.39,485.48,2255.0,474.2015,474.2015,473.9378,474.0257,2255.0
2023-03-30 14:30:00,485.51,486.01,485.51,486.0,4480.0,474.055,474.5432,474.055,474.5334,4480.0
2023-03-30 14:35:00,485.98,486.18,485.72,485.72,1621.0,474.5139,474.7092,474.26,474.26,1621.0
2023-03-30 14:40:00,485.63,485.73,485.46,485.54,2479.0,474.1722,474.2698,474.0062,474.0843,2479.0
2023-03-30 14:45:00,485.69,485.88,485.36,485.88,2900.0,474.2307,474.4163,473.9085,474.4163,2900.0
2023-03-30 14:50:00,485.8,486.58,485.79,486.53,12614.0,474.3381,475.0997,474.3284,475.0509,12614.0
2023-03-30 14:55:00,486.31,486.85,486.27,486.85,4869.0,474.8361,475.3634,474.7971,475.3634,4869.0
2023-03-30 15:00:00,486.77,487.5,486.76,487.5,2796.0,475.2853,475.998,475.2755,475.998,2796.0
2023-03-30 15:05:00,487.58,487.64,487.2,487.47,5257.0,476.0762,476.1347,475.7051,475.9687,5257.0
2023-03-30 15:10:00,487.35,487.35,486.43,486.55,3979.0,475.8516,475.8516,474.9533,475.0705,3979.0
2023-03-30 15:15:00,486.46,486.94,486.46,486.91,2866.0,474.9826,475.4513,474.9826,475.422,2866.0
2023-03-30 15:20:00,487.0,487.57,486.98,487.08,3670.0,475.5098,476.0664,475.4903,475.5879,3670.0
2023-03-30 15:25:00,487.21,487.97,487.08,487.81,4831.0,475.7149,476.4569,475.5879,476.3007,4831.0
2023-03-30 15:30:00,487.81,488.32,487.69,488.03,5406.0,476.3007,476.7987,476.1836,476.5155,5406.0
2023-03-30 15:35:00,487.66,487.97,487.5,487.97,5776.0,476.1543,476.4569,475.998,476.4569,5776.0
2023-03-30 15:40:00,487.99,488.06,487.58,487.66,5884.0,476.4765,476.5448,476.0762,476.1543,5884.0
2023-03-30 15:45:00,487.65,488.31,487.45,488.2,7602.0,476.1445,476.7889,475.9492,476.6815,7602.0
2023-03-30 15:50:00,488.23,488.28,487.64,487.75,12429.0,476.7108,476.7596,476.1347,476.2421,12429.0
2023-03-30 15:55:00,487.77,488.71,487.63,488.36,48903.0,476.2617,477.1795,476.125,476.8377,48903.0
2023-03-31 09:30:00,490.49,490.68,488.13,489.82,7616.0,478.9175,479.103,476.6132,478.2633,7616.0
2023-03-31 09:35:00,489.1,489.83,487.83,487.83,3933.0,477.5603,478.2731,476.3203,476.3203,3933.0
2023-03-31 09:40:00,488.64,490.55,488.39,489.27,3490.0,477.1111,478.9761,476.867,477.7263,3490.0
2023-03-31 09:45:00,488.94,489.64,487.41,488.0,3062.0,477.4041,478.0875,475.9102,476.4862,3062.0
2023-03-31 09:50:00,488.0,489.06,487.81,487.87,2009.0,476.4862,477.5212,476.3007,476.3593,2009.0
2023-03-31 09:55:00,487.92,488.69,487.73,488.69,3949.0,476.4081,477.16,476.2226,477.16,3949.0
2023-03-31 10:00:00,489.1,489.98,488.71,489.3,3713.0,477.5603,478.4195,477.1795,477.7556,3713.0
2023-03-31 10:05:00,489.3,489.86,488.94,489.62,4221.0,477.7556,478.3024,477.4041,478.068,4221.0
2023-03-31 10:10:00,489.39,489.58,488.74,489.04,5313.0,477.8434,478.029,477.2088,477.5017,5313.0
2023-03-31 10:15:00,488.89,488.91,487.59,487.77,4102.0,477.3552,477.3748,476.0859,476.2617,4102.0
2023-03-31 10:20:00,487.77,487.77,487.22,487.7,3644.0,476.2617,476.2617,475.7246,476.1933,3644.0
2023-03-31 10:25:00,487.7,488.48,487.69,487.87,3994.0,476.1933,476.9549,476.1836,476.3593,3994.0
2023-03-31 10:30:00,487.96,488.56,487.89,487.9,2705.0,476.4472,477.033,476.3788,476.3886,2705.0
2023-03-31 10:35:00,488.0,488.43,487.89,488.43,1600.0,476.4862,476.9061,476.3788,476.9061,1600.0
2023-03-31 10:40:00,488.45,489.06,488.26,488.77,5383.0,476.9256,477.5212,476.7401,477.2381,5383.0
2023-03-31 10:45:00,488.8,490.2,488.8,490.08,5860.0,477.2674,478.6343,477.2674,478.5172,5860.0
2023-03-31 10:50:00,490.33,490.33,489.35,489.35,11814.0,478.7613,478.7613,477.8044,477.8044,11814.0
2023-03-31 10:55:00,489.15,489.3,488.72,488.73,19414.0,477.6091,477.7556,477.1893,477.199,19414.0
2023-03-31 11:00:00,488.65,488.79,488.01,488.76,1800.0,477.1209,477.2576,476.496,477.2283,1800.0
2023-03-31 11:05:00,488.77,489.11,488.31,488.77,2429.0,477.2381,477.5701,476.7889,477.2381,2429.0
2023-03-31 11:10:00,488.35,489.25,488.33,489.2,1401.0,476.828,477.7067,476.8085,477.6579,1401.0
2023-03-31 11:15:00,489.24,489.24,488.45,488.45,2361.0,477.697,477.697,476.9256,476.9256,2361.0
2023-03-31 11:20:00,488.32,489.37,488.32,489.37,2734.0,476.7987,477.8239,476.7987,477.8239,2734.0
2023-03-31 11:25:00,489.3,489.31,488.9,489.11,2400.0,477.7556,477.7653,477.365,477.5701,2400.0
2023-03-31 11:30:00,488.78,489.5,488.78,489.33,2124.0,477.2478,477.9509,477.2478,477.7849,2124.0
2023-03-31 11:35:00,489.49,489.65,489.24,489.24,1401.0,477.9411,478.0973,477.697,477.697,1401.0
2023-03-31 11:40:00,489.54,489.75,489.23,489.56,2770.0,477.9899,478.195,477.6872,478.0094,2770.0
2023-03-31 11:45:00,489.46,489.72,489.46,489.62,1050.0,477.9118,478.1657,477.9118,478.068,1050.0
2023-03-31 11:50:00,489.48,489.48,489.0,489.0,1600.0,477.9313,477.9313,477.4626,477.4626,1600.0
2023-03-31 11:55:00,489.39,489.57,489.27,489.53,2000.0,477.8434,478.0192,477.7263,477.9801,2000.0
2023-03-31 12:00:00,489.53,489.96,489.53,489.65,2916.0,477.9801,478.4,477.9801,478.0973,2916.0
2023-03-31 12:05:00,489.5,489.51,489.29,489.38,1105.0,477.9509,477.9606,477.7458,477.8337,1105.0
2023-03-31 12:10:00,489.28,489.38,489.27,489.38,618.0,477.736,477.8337,477.7263,477.8337,618.0
2023-03-31 12:15:00,489.26,489.69,489.14,489.43,2401.0,477.7165,478.1364,477.5993,477.8825,2401.0
2023-03-31 12:20:00,489.34,489.63,489.34,489.44,1123.0,477.7946,478.0778,477.7946,477.8923,1123.0
2023-03-31 12:25:00,489.44,489.54,489.0,489.22,2859.0,477.8923,477.9899,477.4626,477.6775,2859.0
2023-03-31 12:30:00,489.34,489.46,489.0,489.0,2947.0,477.7946,477.9118,477.4626,477.4626,2947.0
2023-03-31 12:35:00,489.0,489.25,488.96,489.25,5223.0,477.4626,477.7067,477.4236,477.7067,5223.0
2023-03-31 12:40:00,489.11,489.11,488.04,488.27,2140.0,477.5701,477.5701,476.5253,476.7499,2140.0
2023-03-31 12:45:00,488.25,488.25,487.68,487.68,1223.0,476.7303,476.7303,476.1738,476.1738,1223.0
2023-03-31 12:50:00,487.92,488.52,487.92,488.04,3612.0,476.4081,476.994,476.4081,476.5253,3612.0
2023-03-31 12:55:00,488.36,488.37,487.93,488.35,3553.0,476.8377,476.8475,476.4179,476.828,3553.0
2023-03-31 13:00:00,488.25,488.65,488.1,488.29,7562.0,476.7303,477.1209,476.5839,476.7694,7562.0
2023-03-31 13:05:00,488.28,488.53,488.1,488.5,4508.0,476.7596,477.0037,476.5839,476.9744,4508.0
2023-03-31 13:10:00,488.58,488.79,487.8,487.8,1868.0,477.0526,477.2576,476.291,476.291,1868.0
2023-03-31 13:15:00,487.73,487.73,487.13,487.66,1967.0,476.2226,476.2226,475.6368,476.1543,1967.0
2023-03-31 13:20:00,487.51,487.51,487.07,487.08,1300.0,476.0078,476.0078,475.5782,475.5879,1300.0
2023-03-31 13:25:00,487.18,487.74,487.17,487.45,2600.0,475.6856,476.2324,475.6758,475.9492,2600.0
2023-03-31 13:30:00,487.37,487.55,487.18,487.3,2637.0,475.8711,476.0469,475.6856,475.8028,2637.0
2023-03-31 13:35:00,487.24,487.63,487.23,487.48,1801.0,475.7442,476.125,475.7344,475.9785,1801.0
2023-03-31 13:40:00,487.56,487.62,487.35,487.37,700.0,476.0566,476.1152,475.8516,475.8711,700.0
2023-03-31 13:45:00,487.22,487.63,486.97,487.63,3310.0,475.7246,476.125,475.4805,476.125,3310.0
2023-03-31 13:50:00,487.49,487.66,486.95,486.95,2232.0,475.9883,476.1543,475.461,475.461,2232.0
2023-03-31 13:55:00,486.86,487.27,486.69,487.02,8033.0,475.3731,475.7735,475.2071,475.5294,8033.0
2023-03-31 14:00:00,487.08,487.54,486.9,487.41,3456.0,475.5879,476.0371,475.4122,475.9102,3456.0
2023-03-31 14:05:00,487.65,488.38,487.58,488.2,4331.0,476.1445,476.8573,476.0762,476.6815,4331.0
2023-03-31 14:10:00,487.84,487.96,487.37,487.9,7672.0,476.33,476.4472,475.8711,476.3886,7672.0
2023-03-31 14:15:00,487.94,488.1,487.82,487.86,4015.0,476.4277,476.5839,476.3105,476.3495,4015.0
2023-03-31 14:20:00,487.82,487.82,486.29,486.29,3437.0,476.3105,476.3105,474.8166,474.8166,3437.0
2023-03-31 14:25:00,486.32,486.57,485.86,486.49,5075.0,474.8459,475.09,474.3967,475.0119,5075.0
2023-03-31 14:30:00,486.28,486.33,485.49,485.5,3169.0,474.8068,474.8556,474.0355,474.0452,3169.0
2023-03-31 14:35:00,485.57,486.15,485.4,485.42,5360.0,474.1136,474.6799,473.9476,473.9671,5360.0
2023-03-31 14:40:00,485.58,486.19,485.4,486.12,2910.0,474.1233,474.7189,473.9476,474.6506,2910.0
2023-03-31 14:45:00,485.99,487.13,485.99,487.13,4653.0,474.5237,475.6368,474.5237,475.6368,4653.0
2023-03-31 14:50:00,487.13,487.21,486.26,486.54,8235.0,475.6368,475.7149,474.7873,475.0607,8235.0
2023-03-31 14:55:00,486.49,486.65,486.11,486.44,7896.0,475.0119,475.1681,474.6408,474.963,7896.0
2023-03-31 15:00:00,486.44,486.69,486.14,486.45,12163.0,474.963,475.2071,474.6701,474.9728,12163.0
2023-03-31 15:05:00,486.54,486.55,486.14,486.29,14330.0,475.0607,475.0705,474.6701,474.8166,14330.0
2023-03-31 15:10:00,486.14,486.21,485.65,486.04,10650.0,474.6701,474.7385,474.1917,474.5725,10650.0
2023-03-31 15:15:00,486.19,486.79,485.87,486.4,28772.0,474.7189,475.3048,474.4065,474.924,28772.0
2023-03-31 15:20:00,486.42,486.71,485.88,486.64,12175.0,474.9435,475.2267,474.4163,475.1583,12175.0
2023-03-31 15:25:00,486.72,486.75,485.71,485.83,18951.0,475.2364,475.2657,474.2503,474.3674,18951.0
2023-03-31 15:30:00,485.83,486.05,484.95,485.24,25138.0,474.3674,474.5822,473.5082,473.7914,25138.0
2023-03-31 15:35:00,485.4,485.76,484.78,484.84,14734.0,473.9476,474.2991,473.3422,473.4008,14734.0
2023-03-31 15:40:00,484.78,485.0,484.06,484.13,14232.0,473.3422,473.557,472.6392,472.7076,14232.0
2023-03-31 15:45:00,484.02,484.68,483.85,483.86,22823.0,472.6001,473.2446,472.4342,472.4439,22823.0
2023-03-31 15:50:00,484.13,485.21,483.65,484.89,40386.0,472.7076,473.7621,472.2389,473.4496,40386.0
2023-03-31 15:55:00,484.98,485.59,484.15,485.4,83153.0,473.5375,474.1331,472.7271,473.9476,83153.0
2023-04-03 09:30:00,500.08,502.89,497.35,498.25,62879.0,488.2812,491.0249,485.6156,486.4944,62879.0
2023-04-03 09:35:00,498.16,501.0,492.3,500.0,55660.0,486.4065,489.1795,480.6848,488.2031,55660.0
2023-04-03 09:40:00,500.0,505.63,499.42,503.96,25799.0,488.2031,493.7003,487.6368,492.0697,25799.0
2023-04-03 09:45:00,503.96,506.64,503.19,503.4,30017.0,492.0697,494.6865,491.3179,491.5229,30017.0
2023-04-03 09:50:00,502.72,503.64,502.0,503.22,6443.0,490.8589,491.7572,490.1559,491.3471,6443.0
2023-04-03 09:55:00,503.39,504.65,503.31,504.15,17271.0,491.5131,492.7434,491.435,492.2552,17271.0
2023-04-03 10:00:00,503.77,505.72,503.35,504.89,30042.0,491.8842,493.7882,491.4741,492.9777,30042.0
2023-04-03 10:05:00,505.1,505.11,502.99,503.66,7104.0,493.1828,493.1926,491.1226,491.7768,7104.0
2023-04-03 10:10:00,502.98,503.09,502.02,502.95,6637.0,491.1128,491.2202,490.1755,491.0835,6637.0
2023-04-03 10:15:00,502.9,503.97,502.35,503.16,5105.0,491.0347,492.0794,490.4977,491.2886,5105.0
2023-04-03 10:20:00,503.04,503.04,501.55,502.34,12020.0,491.1714,491.1714,489.7165,490.4879,12020.0
2023-04-03 10:25:00,502.15,502.59,501.2,501.2,7604.0,490.3024,490.732,489.3748,489.3748,7604.0
2023-04-03 10:30:00,501.2,502.3,501.08,502.3,6771.0,489.3748,490.4489,489.2576,490.4489,6771.0
2023-04-03 10:35:00,502.13,503.24,501.8,502.92,5696.0,490.2829,491.3667,489.9606,491.0542,5696.0
2023-04-03 10:40:00,503.18,503.55,502.79,502.96,5488.0,491.3081,491.6694,490.9273,491.0933,5488.0
2023-04-03 10:45:00,503.0,503.55,502.47,502.95,5004.0,491.1323,491.6694,490.6148,491.0835,5004.0
2023-04-03 10:50:00,502.65,503.23,502.25,502.87,4810.0,490.7906,491.3569,490.4,491.0054,4810.0
2023-04-03 10:55:00,503.08,503.27,502.17,502.43,3499.0,491.2104,491.396,490.3219,490.5758,3499.0
2023-04-03 11:00:00,502.46,502.62,501.18,501.19,4989.0,490.6051,490.7613,489.3553,489.365,4989.0
2023-04-03 11:05:00,501.29,501.29,500.51,500.51,8431.0,489.4627,489.4627,488.7011,488.7011,8431.0
2023-04-03 11:10:00,500.59,501.29,500.56,501.11,7622.0,488.7792,489.4627,488.7499,489.2869,7622.0
2023-04-03 11:15:00,501.0,502.93,500.79,502.19,3925.0,489.1795,491.064,488.9745,490.3414,3925.0
2023-04-03 11:20:00,501.81,501.84,501.27,501.42,3815.0,489.9704,489.9997,489.4432,489.5896,3815.0
2023-04-03 11:25:00,501.39,501.65,500.82,501.41,10810.0,489.5603,489.8142,489.0038,489.5798,10810.0
2023-04-03 11:30:00,501.36,501.43,500.65,501.11,3290.0,489.531,489.5994,488.8378,489.2869,3290.0
2023-04-03 11:35:00,501.13,501.46,500.71,500.99,6011.0,489.3065,489.6287,488.8964,489.1698,6011.0
2023-04-03 11:40:00,501.35,502.02,501.35,501.76,4627.0,489.5213,490.1755,489.5213,489.9216,4627.0
2023-04-03 11:45:00,501.96,502.22,501.71,501.81,3631.0,490.1169,490.3707,489.8728,489.9704,3631.0
2023-04-03 11:50:00,501.71,502.03,501.71,501.99,3060.0,489.8728,490.1852,489.8728,490.1462,3060.0
2023-04-03 11:55:00,502.2,502.82,502.14,502.43,5338.0,490.3512,490.9566,490.2926,490.5758,5338.0
2023-04-03 12:00:00,502.45,502.78,502.21,502.58,3891.0,490.5953,490.9175,490.361,490.7222,3891.0
2023-04-03 12:05:00,502.29,503.44,502.24,503.18,2832.0,490.4391,491.562,490.3903,491.3081,2832.0
2023-04-03 12:10:00,503.09,503.38,502.92,503.26,2200.0,491.2202,491.5034,491.0542,491.3862,2200.0
2023-04-03 12:15:00,503.14,503.14,502.66,502.66,3679.0,491.269,491.269,490.8004,490.8004,3679.0
2023-04-03 12:20:00,502.44,502.55,502.4,502.42,1725.0,490.5855,490.693,490.5465,490.566,1725.0
2023-04-03 12:25:00,502.69,503.02,502.69,502.82,1081.0,490.8296,491.1519,490.8296,490.9566,1081.0
2023-04-03 12:30:00,502.67,503.0,502.54,502.81,1001.0,490.8101,491.1323,490.6832,490.9468,1001.0
2023-04-03 12:35:00,502.5,502.61,502.5,502.61,700.0,490.6441,490.7515,490.6441,490.7515,700.0
2023-04-03 12:40:00,502.96,503.05,502.69,502.69,2272.0,491.0933,491.1812,490.8296,490.8296,2272.0
2023-04-03 12:45:00,502.69,503.05,502.46,503.05,1879.0,490.8296,491.1812,490.6051,491.1812,1879.0
2023-04-03 12:50:00,503.12,503.14,502.13,502.13,7779.0,491.2495,491.269,490.2829,490.2829,7779.0
2023-04-03 12:55:00,502.09,503.05,501.99,502.99,2150.0,490.2438,491.1812,490.1462,491.1226,2150.0
2023-04-03 13:00:00,502.87,503.38,502.87,503.38,1356.0,491.0054,491.5034,491.0054,491.5034,1356.0
2023-04-03 13:05:00,503.46,503.83,503.28,503.83,1334.0,491.5815,491.9428,491.4057,491.9428,1334.0
2023-04-03 13:10:00,503.98,504.49,503.98,504.13,2090.0,492.0892,492.5872,492.0892,492.2357,2090.0
2023-04-03 13:15:00,503.89,504.7,503.89,504.7,8303.0,492.0013,492.7922,492.0013,492.7922,8303.0
2023-04-03 13:20:00,504.53,504.64,504.17,504.25,2700.0,492.6262,492.7336,492.2747,492.3528,2700.0
2023-04-03 13:25:00,504.29,506.1,504.29,505.77,10236.0,492.3919,494.1592,492.3919,493.837,10236.0
2023-04-03 13:30:00,505.7,506.29,505.45,506.29,2068.0,493.7686,494.3447,493.5245,494.3447,2068.0
2023-04-03 13:35:00,505.92,507.18,505.9,506.77,5364.0,493.9834,495.2137,493.9639,494.8134,5364.0
2023-04-03 13:40:00,506.78,506.78,506.29,506.56,1501.0,494.8232,494.8232,494.3447,494.6083,1501.0
2023-04-03 13:45:00,506.33,507.56,506.33,507.32,5906.0,494.3838,495.5847,494.3838,495.3504,5906.0
2023-04-03 13:50:00,507.55,507.55,506.75,507.05,4406.0,495.575,495.575,494.7939,495.0868,4406.0
2023-04-03 13:55:00,506.76,507.01,506.44,506.98,2480.0,494.8036,495.0477,494.4912,495.0184,2480.0
2023-04-03 14:00:00,506.98,508.0,506.98,507.58,7085.0,495.0184,496.0144,495.0184,495.6043,7085.0
2023-04-03 14:05:00,507.41,507.41,507.1,507.24,2325.0,495.4383,495.4383,495.1356,495.2723,2325.0
2023-04-03 14:10:00,507.39,507.74,507.35,507.45,4062.0,495.4188,495.7605,495.3797,495.4773,4062.0
2023-04-03 14:15:00,507.5,507.65,507.06,507.35,5871.0,495.5262,495.6726,495.0965,495.3797,5871.0
2023-04-03 14:20:00,507.16,508.0,506.99,507.78,5861.0,495.1942,496.0144,495.0282,495.7996,5861.0
2023-04-03 14:25:00,507.68,508.73,507.67,507.95,6411.0,495.7019,496.7271,495.6922,495.9655,6411.0
2023-04-03 14:30:00,507.5,508.34,507.37,508.25,2397.0,495.5262,496.3463,495.3992,496.2585,2397.0
2023-04-03 14:35:00,508.09,508.36,507.33,507.89,8502.0,496.1022,496.3659,495.3602,495.907,8502.0
2023-04-03 14:40:00,508.04,508.04,507.46,508.01,2372.0,496.0534,496.0534,495.4871,496.0241,2372.0
2023-04-03 14:45:00,508.01,508.58,508.0,508.58,3811.0,496.0241,496.5807,496.0144,496.5807,3811.0
2023-04-03 14:50:00,508.56,508.69,508.24,508.62,4969.0,496.5612,496.6881,496.2487,496.6197,4969.0
2023-04-03 14:55:00,508.74,509.02,508.7,508.83,3009.0,496.7369,497.0103,496.6979,496.8248,3009.0
2023-04-03 15:00:00,508.76,509.19,508.4,508.43,4922.0,496.7564,497.1763,496.4049,496.4342,4922.0
2023-04-03 15:05:00,508.31,508.32,507.64,507.64,1730.0,496.3171,496.3268,495.6629,495.6629,1730.0
2023-04-03 15:10:00,507.64,508.35,507.61,508.26,2869.0,495.6629,496.3561,495.6336,496.2682,2869.0
2023-04-03 15:15:00,508.06,508.08,507.69,507.69,16324.0,496.073,496.0925,495.7117,495.7117,16324.0
2023-04-03 15:20:00,507.75,508.11,507.31,507.88,41016.0,495.7703,496.1218,495.3406,495.8972,41016.0
2023-04-03 15:25:00,507.92,507.95,507.48,507.68,22430.0,495.9363,495.9655,495.5066,495.7019,22430.0
2023-04-03 15:30:00,507.71,509.24,507.68,508.82,16925.0,495.7312,497.2251,495.7019,496.815,16925.0
2023-04-03 15:35:00,508.89,509.55,508.85,509.16,15293.0,496.8834,497.5278,496.8443,497.147,15293.0
2023-04-03 15:40:00,509.24,510.45,508.97,510.45,19334.0,497.2251,498.4066,496.9615,498.4066,19334.0
2023-04-03 15:45:00,510.52,510.79,509.77,510.32,31788.0,498.4749,498.7385,497.7426,498.2796,31788.0
2023-04-03 15:50:00,510.46,510.8,509.77,510.43,38365.0,498.4163,498.7483,497.7426,498.387,38365.0
2023-04-03 15:55:00,510.46,511.07,510.21,510.21,79162.0,498.4163,499.0119,498.1722,498.1722,79162.0
2023-04-04 09:30:00,510.38,510.38,507.41,510.0,9719.0,498.3382,498.3382,495.4383,497.9672,9719.0
2023-04-04 09:35:00,509.81,510.78,509.27,510.52,8618.0,497.7817,498.7288,497.2544,498.4749,8618.0
2023-04-04 09:40:00,510.44,510.88,508.74,509.74,12904.0,498.3968,498.8264,496.7369,497.7133,12904.0
2023-04-04 09:45:00,509.33,510.17,507.91,508.41,8287.0,497.313,498.1332,495.9265,496.4147,8287.0
2023-04-04 09:50:00,507.93,509.52,507.92,509.07,3691.0,495.946,497.4985,495.9363,497.0591,3691.0
2023-04-04 09:55:00,509.34,509.52,507.93,508.58,5649.0,497.3228,497.4985,495.946,496.5807,5649.0
2023-04-04 10:00:00,508.34,509.3,507.97,508.0,3614.0,496.3463,497.2837,495.9851,496.0144,3614.0
2023-04-04 10:05:00,507.76,507.97,507.11,507.51,2750.0,495.78,495.9851,495.1454,495.5359,2750.0
2023-04-04 10:10:00,507.7,508.13,507.18,507.22,4670.0,495.7214,496.1413,495.2137,495.2528,4670.0
2023-04-04 10:15:00,506.99,507.25,506.59,507.25,2526.0,495.0282,495.2821,494.6376,495.2821,2526.0
2023-04-04 10:20:00,507.14,508.54,506.28,507.6,3872.0,495.1747,496.5416,494.3349,495.6238,3872.0
2023-04-04 10:25:00,507.65,507.65,506.59,506.71,1910.0,495.6726,495.6726,494.6376,494.7548,1910.0
2023-04-04 10:30:00,506.69,506.74,505.87,506.32,8879.0,494.7353,494.7841,493.9346,494.374,8879.0
2023-04-04 10:35:00,506.3,506.3,504.17,505.49,6392.0,494.3545,494.3545,492.2747,493.5636,6392.0
2023-04-04 10:40:00,505.27,505.27,504.42,504.71,4746.0,493.3488,493.3488,492.5188,492.802,4746.0
2023-04-04 10:45:00,504.57,505.56,504.46,505.54,4152.0,492.6653,493.6319,492.5579,493.6124,4152.0
2023-04-04 10:50:00,505.6,505.85,505.22,505.46,5000.0,493.671,493.9151,493.3,493.5343,5000.0
2023-04-04 10:55:00,505.98,506.64,505.96,506.0,4315.0,494.042,494.6865,494.0225,494.0616,4315.0
2023-04-04 11:00:00,505.98,507.0,505.98,506.82,4895.0,494.042,495.038,494.042,494.8622,4895.0
2023-04-04 11:05:00,506.45,506.69,505.76,505.89,3597.0,494.5009,494.7353,493.8272,493.9541,3597.0
2023-04-04 11:10:00,505.82,506.08,504.93,504.94,3100.0,493.8858,494.1397,493.0168,493.0266,3100.0
2023-04-04 11:15:00,504.69,505.01,503.48,503.97,6232.0,492.7825,493.0949,491.601,492.0794,6232.0
2023-04-04 11:20:00,503.98,504.26,503.76,503.9,6144.0,492.0892,492.3626,491.8744,492.0111,6144.0
2023-04-04 11:25:00,503.77,504.77,503.77,504.77,3300.0,491.8842,492.8606,491.8842,492.8606,3300.0
2023-04-04 11:30:00,504.88,504.91,504.32,504.34,3243.0,492.968,492.9973,492.4212,492.4407,3243.0
2023-04-04 11:35:00,504.36,505.34,504.35,505.02,1305.0,492.4602,493.4171,492.4505,493.1047,1305.0
2023-04-04 11:40:00,504.95,505.57,504.59,505.57,10001.0,493.0363,493.6417,492.6848,493.6417,10001.0
2023-04-04 11:45:00,505.84,506.7,505.84,506.54,8512.0,493.9053,494.745,493.9053,494.5888,8512.0
2023-04-04 11:50:00,506.42,506.42,506.0,506.33,4100.0,494.4716,494.4716,494.0616,494.3838,4100.0
2023-04-04 11:55:00,506.15,506.22,505.19,505.27,3482.0,494.208,494.2764,493.2707,493.3488,3482.0
2023-04-04 12:00:00,505.23,505.26,504.89,505.04,1700.0,493.3097,493.339,492.9777,493.1242,1700.0
2023-04-04 12:05:00,504.94,505.4,504.67,505.32,2602.0,493.0266,493.4757,492.7629,493.3976,2602.0
2023-04-04 12:10:00,505.04,505.23,504.54,504.54,1367.0,493.1242,493.3097,492.636,492.636,1367.0
2023-04-04 12:15:00,504.71,504.71,503.36,503.61,6025.0,492.802,492.802,491.4838,491.7279,6025.0
2023-04-04 12:20:00,503.47,504.52,503.27,504.43,5724.0,491.5912,492.6165,491.396,492.5286,5724.0
2023-04-04 12:25:00,504.35,505.31,504.04,505.31,7270.0,492.4505,493.3878,492.1478,493.3878,7270.0
2023-04-04 12:30:00,505.53,505.53,505.08,505.08,676.0,493.6026,493.6026,493.1633,493.1633,676.0
2023-04-04 12:35:00,504.88,505.07,504.0,504.23,2399.0,492.968,493.1535,492.1087,492.3333,2399.0
2023-04-04 12:40:00,504.06,504.26,503.62,504.06,6065.0,492.1673,492.3626,491.7377,492.1673,6065.0
2023-04-04 12:45:00,504.15,504.96,503.98,504.92,1361.0,492.2552,493.0461,492.0892,493.007,1361.0
2023-04-04 12:50:00,505.1,505.1,504.15,504.28,1900.0,493.1828,493.1828,492.2552,492.3821,1900.0
2023-04-04 12:55:00,504.39,504.67,504.2,504.43,2203.0,492.4895,492.7629,492.304,492.5286,2203.0
2023-04-04 13:00:00,504.55,504.94,504.15,504.94,3200.0,492.6458,493.0266,492.2552,493.0266,3200.0
2023-04-04 13:05:00,505.15,505.58,504.9,505.58,2042.0,493.2316,493.6515,492.9875,493.6515,2042.0
2023-04-04 13:10:00,505.47,505.67,505.22,505.22,2292.0,493.5441,493.7393,493.3,493.3,2292.0
2023-04-04 13:15:00,505.37,505.69,504.91,504.91,2808.0,493.4464,493.7589,492.9973,492.9973,2808.0
2023-04-04 13:20:00,505.11,505.53,504.81,505.53,3884.0,493.1926,493.6026,492.8996,493.6026,3884.0
2023-04-04 13:25:00,505.25,505.27,505.21,505.21,600.0,493.3292,493.3488,493.2902,493.2902,600.0
2023-04-04 13:30:00,505.18,505.49,505.0,505.35,4700.0,493.2609,493.5636,493.0851,493.4269,4700.0
2023-04-04 13:35:00,505.15,505.61,505.14,505.33,2801.0,493.2316,493.6808,493.2218,493.4074,2801.0
2023-04-04 13:40:00,505.16,505.32,504.79,504.8,1548.0,493.2414,493.3976,492.8801,492.8899,1548.0
2023-04-04 13:45:00,504.81,504.82,504.25,504.78,2100.0,492.8996,492.9094,492.3528,492.8703,2100.0
2023-04-04 13:50:00,504.94,504.94,504.1,504.35,2861.0,493.0266,493.0266,492.2064,492.4505,2861.0
2023-04-04 13:55:00,504.25,504.3,503.84,504.0,5244.0,492.3528,492.4017,491.9525,492.1087,5244.0
2023-04-04 14:00:00,504.0,504.05,503.64,504.0,4923.0,492.1087,492.1576,491.7572,492.1087,4923.0
2023-04-04 14:05:00,504.0,504.03,503.75,503.81,3816.0,492.1087,492.138,491.8646,491.9232,3816.0
2023-04-04 14:10:00,503.81,504.04,503.75,503.95,4510.0,491.9232,492.1478,491.8646,492.0599,4510.0
2023-04-04 14:15:00,503.94,504.03,503.63,503.67,5623.0,492.0502,492.138,491.7475,491.7865,5623.0
2023-04-04 14:20:00,503.62,503.75,503.43,503.69,2242.0,491.7377,491.8646,491.5522,491.8061,2242.0
2023-04-04 14:25:00,503.66,503.74,503.25,503.25,4704.0,491.7768,491.8549,491.3764,491.3764,4704.0
2023-04-04 14:30:00,503.24,503.55,503.19,503.42,4581.0,491.3667,491.6694,491.3179,491.5424,4581.0
2023-04-04 14:35:00,503.42,504.19,503.24,503.94,9238.0,491.5424,492.2943,491.3667,492.0502,9238.0
2023-04-04 14:40:00,503.97,503.97,503.03,503.13,4058.0,492.0794,492.0794,491.1616,491.2593,4058.0
2023-04-04 14:45:00,503.13,503.23,502.9,503.0,6144.0,491.2593,491.3569,491.0347,491.1323,6144.0
2023-04-04 14:50:00,503.13,503.41,502.97,503.04,6985.0,491.2593,491.5327,491.103,491.1714,6985.0
2023-04-04 14:55:00,503.02,503.14,502.55,502.83,3561.0,491.1519,491.269,490.693,490.9663,3561.0
2023-04-04 15:00:00,502.7,503.48,502.68,503.0,6142.0,490.8394,491.601,490.8199,491.1323,6142.0
2023-04-04 15:05:00,503.19,503.63,502.9,503.63,7008.0,491.3179,491.7475,491.0347,491.7475,7008.0
2023-04-04 15:10:00,503.53,503.53,503.07,503.23,7007.0,491.6498,491.6498,491.2007,491.3569,7007.0
2023-04-04 15:15:00,503.24,503.62,502.89,503.62,8852.0,491.3667,491.7377,491.0249,491.7377,8852.0
2023-04-04 15:20:00,503.62,503.62,503.05,503.15,5780.0,491.7377,491.7377,491.1812,491.2788,5780.0
2023-04-04 15:25:00,503.01,503.01,502.41,502.59,10426.0,491.1421,491.1421,490.5563,490.732,10426.0
2023-04-04 15:30:00,502.55,502.58,501.45,502.19,13046.0,490.693,490.7222,489.6189,490.3414,13046.0
2023-04-04 15:35:00,502.17,502.26,501.92,502.0,23698.0,490.3219,490.4098,490.0778,490.1559,23698.0
2023-04-04 15:40:00,502.01,502.1,501.78,501.89,10832.0,490.1657,490.2536,489.9411,490.0485,10832.0
2023-04-04 15:45:00,501.89,502.82,501.88,502.78,20450.0,490.0485,490.9566,490.0388,490.9175,20450.0
2023-04-04 15:50:00,502.59,502.9,502.26,502.9,23226.0,490.732,491.0347,490.4098,491.0347,23226.0
2023-04-04 15:55:00,502.91,503.41,502.13,503.4,51858.0,491.0445,491.5327,490.2829,491.5229,51858.0
2023-04-05 09:30:00,507.75,508.42,505.08,507.27,17849.0,495.7703,496.4245,493.1633,495.3016,17849.0
2023-04-05 09:35:00,506.77,507.94,504.99,505.0,14981.0,494.8134,495.9558,493.0754,493.0851,14981.0
2023-04-05 09:40:00,505.13,505.61,504.55,504.81,6592.0,493.2121,493.6808,492.6458,492.8996,6592.0
2023-04-05 09:45:00,504.94,505.77,504.13,504.14,5029.0,493.0266,493.837,492.2357,492.2454,5029.0
2023-04-05 09:50:00,503.77,503.8,502.67,502.69,6677.0,491.8842,491.9135,490.8101,490.8296,6677.0
2023-04-05 09:55:00,503.02,504.2,503.02,503.64,12664.0,491.1519,492.304,491.1519,491.7572,12664.0
2023-04-05 10:00:00,503.61,503.9,502.51,502.9,7869.0,491.7279,492.0111,490.6539,491.0347,7869.0
2023-04-05 10:05:00,503.01,503.7,502.47,502.97,9514.0,491.1421,491.8158,490.6148,491.103,9514.0
2023-04-05 10:10:00,502.76,504.0,502.76,504.0,10761.0,490.898,492.1087,490.898,492.1087,10761.0
2023-04-05 10:15:00,503.83,505.96,503.83,505.28,5222.0,491.9428,494.0225,491.9428,493.3585,5222.0
2023-04-05 10:20:00,505.06,505.5,504.31,504.47,10920.0,493.1437,493.5734,492.4114,492.5677,10920.0
2023-04-05 10:25:00,504.8,505.61,504.8,505.49,6800.0,492.8899,493.6808,492.8899,493.5636,6800.0
2023-04-05 10:30:00,505.5,507.15,505.5,506.48,23520.0,493.5734,495.1844,493.5734,494.5302,23520.0
2023-04-05 10:35:00,506.5,506.5,505.48,506.0,7501.0,494.5498,494.5498,493.5538,494.0616,7501.0
2023-04-05 10:40:00,506.0,506.58,505.73,506.58,9451.0,494.0616,494.6279,493.7979,494.6279,9451.0
2023-04-05 10:45:00,506.04,506.9,506.04,506.9,4700.0,494.1006,494.9403,494.1006,494.9403,4700.0
2023-04-05 10:50:00,506.81,507.11,505.71,507.1,14296.0,494.8524,495.1454,493.7784,495.1356,14296.0
2023-04-05 10:55:00,507.07,507.72,506.98,507.23,3739.0,495.1063,495.741,495.0184,495.2625,3739.0
2023-04-05 11:00:00,507.14,508.29,507.1,508.29,12124.0,495.1747,496.2975,495.1356,496.2975,12124.0
2023-04-05 11:05:00,508.21,508.4,507.83,508.18,5264.0,496.2194,496.4049,495.8484,496.1901,5264.0
2023-04-05 11:10:00,508.15,508.68,508.0,508.29,9832.0,496.1608,496.6783,496.0144,496.2975,9832.0
2023-04-05 11:15:00,508.31,508.82,508.11,508.51,4933.0,496.3171,496.815,496.1218,496.5123,4933.0
2023-04-05 11:20:00,508.35,508.35,507.88,507.89,3042.0,496.3561,496.3561,495.8972,495.907,3042.0
2023-04-05 11:25:00,507.88,508.05,507.49,507.6,3722.0,495.8972,496.0632,495.5164,495.6238,3722.0
2023-04-05 11:30:00,507.59,507.85,507.53,507.53,2490.0,495.614,495.8679,495.5555,495.5555,2490.0
2023-04-05 11:35:00,507.77,507.77,507.3,507.3,2383.0,495.7898,495.7898,495.3309,495.3309,2383.0
2023-04-05 11:40:00,507.33,507.63,506.22,506.38,13105.0,495.3602,495.6531,494.2764,494.4326,13105.0
2023-04-05 11:45:00,506.41,506.77,506.07,506.75,8503.0,494.4619,494.8134,494.1299,494.7939,8503.0
2023-04-05 11:50:00,506.67,506.87,506.21,506.22,3809.0,494.7157,494.911,494.2666,494.2764,3809.0
2023-04-05 11:55:00,506.18,506.5,506.17,506.5,3628.0,494.2373,494.5498,494.2275,494.5498,3628.0
2023-04-05 12:00:00,506.57,507.56,506.47,507.53,7443.0,494.6181,495.5847,494.5205,495.5555,7443.0
2023-04-05 12:05:00,507.56,509.8,507.56,509.8,3624.0,495.5847,497.7719,495.5847,497.7719,3624.0
2023-04-05 12:10:00,509.67,509.67,508.57,508.72,3347.0,497.645,497.645,496.5709,496.7174,3347.0
2023-04-05 12:15:00,508.56,508.78,508.06,508.65,4785.0,496.5612,496.776,496.073,496.649,4785.0
2023-04-05 12:20:00,508.79,509.38,508.75,509.37,3856.0,496.7857,497.3618,496.7467,497.352,3856.0
2023-04-05 12:25:00,509.46,509.56,508.23,508.23,4122.0,497.4399,497.5376,496.2389,496.2389,4122.0
2023-04-05 12:30:00,508.25,508.53,508.2,508.48,1606.0,496.2585,496.5319,496.2096,496.483,1606.0
2023-04-05 12:35:00,508.68,509.66,508.68,509.66,1700.0,496.6783,497.6352,496.6783,497.6352,1700.0
2023-04-05 12:40:00,509.61,510.26,509.4,510.22,5225.0,497.5864,498.221,497.3813,498.182,5225.0
2023-04-05 12:45:00,510.17,510.57,509.67,510.57,6217.0,498.1332,498.5237,497.645,498.5237,6217.0
2023-04-05 12:50:00,510.51,510.51,509.69,509.7,2403.0,498.4651,498.4651,497.6645,497.6743,2403.0
2023-04-05 12:55:00,509.7,509.7,509.25,509.3,2045.0,497.6743,497.6743,497.2349,497.2837,2045.0
2023-04-05 13:00:00,509.31,510.03,509.13,510.03,4121.0,497.2935,497.9965,497.1177,497.9965,4121.0
2023-04-05 13:05:00,510.27,510.27,508.94,509.67,13604.0,498.2308,498.2308,496.9322,497.645,13604.0
2023-04-05 13:10:00,509.66,510.07,509.6,509.91,1701.0,497.6352,498.0355,497.5766,497.8793,1701.0
2023-04-05 13:15:00,510.07,510.61,510.03,510.19,2746.0,498.0355,498.5628,497.9965,498.1527,2746.0
2023-04-05 13:20:00,510.18,510.45,510.11,510.45,2110.0,498.1429,498.4066,498.0746,498.4066,2110.0
2023-04-05 13:25:00,510.41,510.55,510.0,510.21,4745.0,498.3675,498.5042,497.9672,498.1722,4745.0
2023-04-05 13:30:00,510.22,510.62,510.14,510.61,2682.0,498.182,498.5726,498.1039,498.5628,2682.0
2023-04-05 13:35:00,510.48,510.68,510.37,510.68,2485.0,498.4359,498.6311,498.3284,498.6311,2485.0
2023-04-05 13:40:00,510.44,510.56,510.17,510.44,3661.0,498.3968,498.514,498.1332,498.3968,3661.0
2023-04-05 13:45:00,510.56,510.75,510.3,510.64,5517.0,498.514,498.6995,498.2601,498.5921,5517.0
2023-04-05 13:50:00,510.69,511.55,510.16,511.55,7806.0,498.6409,499.4806,498.1234,499.4806,7806.0
2023-04-05 13:55:00,511.52,513.11,511.35,512.97,6275.0,499.4513,501.0038,499.2853,500.8671,6275.0
2023-04-05 14:00:00,512.92,512.96,512.51,512.87,3250.0,500.8183,500.8573,500.418,500.7695,3250.0
2023-04-05 14:05:00,513.12,513.13,512.82,513.01,4563.0,501.0136,501.0233,500.7206,500.9062,4563.0
2023-04-05 14:10:00,513.1,513.1,512.36,512.47,3613.0,500.994,500.994,500.2715,500.3789,3613.0
2023-04-05 14:15:00,512.47,512.62,512.2,512.62,4056.0,500.3789,500.5254,500.1153,500.5254,4056.0
2023-04-05 14:20:00,512.63,513.04,512.63,512.87,2107.0,500.5351,500.9355,500.5351,500.7695,2107.0
2023-04-05 14:25:00,512.87,513.78,512.75,513.47,5112.0,500.7695,501.658,500.6523,501.3553,5112.0
2023-04-05 14:30:00,513.51,513.85,513.31,513.74,3243.0,501.3944,501.7263,501.1991,501.6189,3243.0
2023-04-05 14:35:00,513.78,514.34,513.78,514.18,2960.0,501.658,502.2048,501.658,502.0486,2960.0
2023-04-05 14:40:00,514.01,514.16,513.77,514.11,3659.0,501.8826,502.029,501.6482,501.9802,3659.0
2023-04-05 14:45:00,514.11,514.17,513.67,513.97,2455.0,501.9802,502.0388,501.5506,501.8435,2455.0
2023-04-05 14:50:00,513.83,514.32,513.81,514.08,6222.0,501.7068,502.1853,501.6873,501.9509,6222.0
2023-04-05 14:55:00,514.3,515.24,514.2,515.0,6712.0,502.1657,503.0835,502.0681,502.8492,6712.0
2023-04-05 15:00:00,515.03,515.57,514.78,515.53,7174.0,502.8785,503.4058,502.6344,503.3667,7174.0
2023-04-05 15:05:00,515.59,515.67,515.15,515.42,5694.0,503.4253,503.5034,502.9957,503.2593,5694.0
2023-04-05 15:10:00,515.51,515.83,515.46,515.71,2734.0,503.3472,503.6596,503.2984,503.5425,2734.0
2023-04-05 15:15:00,515.72,516.13,515.64,515.89,7422.0,503.5522,503.9525,503.4741,503.7182,7422.0
2023-04-05 15:20:00,515.89,516.39,515.36,515.36,13595.0,503.7182,504.2064,503.2007,503.2007,13595.0
2023-04-05 15:25:00,515.33,516.69,515.32,516.48,13200.0,503.1714,504.4993,503.1617,504.2943,13200.0
2023-04-05 15:30:00,516.48,516.48,515.97,516.28,7857.0,504.2943,504.2943,503.7963,504.099,7857.0
2023-04-05 15:35:00,516.25,516.45,515.88,515.97,12916.0,504.0697,504.265,503.7084,503.7963,12916.0
2023-04-05 15:40:00,516.0,516.36,515.81,516.36,13081.0,503.8256,504.1771,503.6401,504.1771,13081.0
2023-04-05 15:45:00,516.36,516.36,515.59,515.79,15369.0,504.1771,504.1771,503.4253,503.6206,15369.0
2023-04-05 15:50:00,515.94,516.3,515.39,515.65,24153.0,503.767,504.1185,503.23,503.4839,24153.0
2023-04-05 15:55:00,515.71,517.18,515.63,516.06,81114.0,503.5425,504.9778,503.4643,503.8842,81114.0
2023-04-06 09:30:00,519.78,523.75,519.12,523.32,21606.0,507.5164,511.3928,506.872,510.9729,21606.0
2023-04-06 09:35:00,522.96,524.62,522.77,523.28,9455.0,510.6214,512.2422,510.4359,510.9339,9455.0
2023-04-06 09:40:00,523.54,523.81,522.53,522.99,12979.0,511.1877,511.4513,510.2015,510.6507,12979.0
2023-04-06 09:45:00,522.95,523.2,521.1,521.4,8109.0,510.6116,510.8557,508.8053,509.0982,8109.0
2023-04-06 09:50:00,521.05,522.0,518.43,518.8,13942.0,508.7565,509.6841,506.1983,506.5596,13942.0
2023-04-06 09:55:00,518.51,519.51,518.51,518.81,4577.0,506.2764,507.2528,506.2764,506.5693,4577.0
2023-04-06 10:00:00,518.77,518.81,516.39,517.17,11712.0,506.5303,506.5693,504.2064,504.968,11712.0
2023-04-06 10:05:00,517.43,517.85,516.45,516.45,9711.0,505.2219,505.632,504.265,504.265,9711.0
2023-04-06 10:10:00,516.32,516.85,515.6,515.6,5280.0,504.1381,504.6556,503.4351,503.4351,5280.0
2023-04-06 10:15:00,515.96,516.53,515.28,516.53,4892.0,503.7866,504.3431,503.1226,504.3431,4892.0
2023-04-06 10:20:00,517.19,518.05,517.02,517.89,4089.0,504.9875,505.8272,504.8216,505.671,4089.0
2023-04-06 10:25:00,517.46,519.37,517.43,519.11,9289.0,505.2512,507.1161,505.2219,506.8622,9289.0
2023-04-06 10:30:00,518.71,519.65,518.7,519.54,12858.0,506.4717,507.3895,506.4619,507.2821,12858.0
2023-04-06 10:35:00,519.52,519.81,518.86,519.22,18048.0,507.2626,507.5457,506.6181,506.9696,18048.0
2023-04-06 10:40:00,518.92,519.23,517.95,518.67,5970.0,506.6767,506.9794,505.7296,506.4326,5970.0
2023-04-06 10:45:00,518.56,519.39,518.55,519.12,5615.0,506.3252,507.1356,506.3155,506.872,5615.0
2023-04-06 10:50:00,519.12,520.0,519.09,519.68,6052.0,506.872,507.7312,506.8427,507.4188,6052.0
2023-04-06 10:55:00,519.68,519.84,519.3,519.48,6050.0,507.4188,507.575,507.0478,507.2235,6050.0
2023-04-06 11:00:00,519.59,519.61,519.25,519.35,3005.0,507.3309,507.3504,506.9989,507.0966,3005.0
2023-04-06 11:05:00,519.35,520.1,519.34,519.63,6622.0,507.0966,507.8289,507.0868,507.37,6622.0
2023-04-06 11:10:00,519.63,520.0,519.52,519.52,9426.0,507.37,507.7312,507.2626,507.2626,9426.0
2023-04-06 11:15:00,519.6,519.66,519.07,519.53,11291.0,507.3407,507.3993,506.8232,507.2723,11291.0
2023-04-06 11:20:00,519.38,520.46,519.3,520.42,6301.0,507.1259,508.1804,507.0478,508.1413,6301.0
2023-04-06 11:25:00,520.44,520.44,519.38,519.38,5149.0,508.1609,508.1609,507.1259,507.1259,5149.0
2023-04-06 11:30:00,519.5,519.75,518.13,518.13,5144.0,507.243,507.4871,505.9054,505.9054,5144.0
2023-04-06 11:35:00,518.13,518.77,518.01,518.27,3602.0,505.9054,506.5303,505.7882,506.0421,3602.0
2023-04-06 11:40:00,518.16,518.5,517.58,517.58,2982.0,505.9347,506.2666,505.3683,505.3683,2982.0
2023-04-06 11:45:00,517.58,518.41,517.33,518.41,6090.0,505.3683,506.1788,505.1242,506.1788,6090.0
2023-04-06 11:50:00,517.93,519.23,517.9,519.23,8350.0,505.7101,506.9794,505.6808,506.9794,8350.0
2023-04-06 11:55:00,518.98,518.98,518.74,518.87,4100.0,506.7353,506.7353,506.501,506.6279,4100.0
2023-04-06 12:00:00,518.98,519.71,518.7,519.71,8520.0,506.7353,507.4481,506.4619,507.4481,8520.0
2023-04-06 12:05:00,519.81,519.82,519.18,519.19,3354.0,507.5457,507.5555,506.9306,506.9404,3354.0
2023-04-06 12:10:00,519.19,519.5,518.91,519.11,4225.0,506.9404,507.243,506.667,506.8622,4225.0
2023-04-06 12:15:00,518.99,519.44,518.9,518.9,3160.0,506.7451,507.1845,506.6572,506.6572,3160.0
2023-04-06 12:20:00,518.9,519.73,518.52,519.73,7078.0,506.6572,507.4676,506.2862,507.4676,7078.0
2023-04-06 12:25:00,519.81,520.1,519.81,519.91,2222.0,507.5457,507.8289,507.5457,507.6434,2222.0
2023-04-06 12:30:00,519.96,520.58,519.79,520.39,2959.0,507.6922,508.2976,507.5262,508.112,2959.0
2023-04-06 12:35:00,520.2,520.42,520.0,520.4,2771.0,507.9265,508.1413,507.7312,508.1218,2771.0
2023-04-06 12:40:00,520.4,521.08,520.38,520.57,10726.0,508.1218,508.7858,508.1023,508.2878,10726.0
2023-04-06 12:45:00,520.76,521.24,519.3,519.53,22484.0,508.4733,508.942,507.0478,507.2723,22484.0
2023-04-06 12:50:00,519.3,520.2,519.3,519.69,3764.0,507.0478,507.9265,507.0478,507.4286,3764.0
2023-04-06 12:55:00,519.5,519.94,519.21,519.89,1344.0,507.243,507.6727,506.9599,507.6238,1344.0
2023-04-06 13:00:00,519.97,520.16,519.45,520.11,3430.0,507.7019,507.8875,507.1942,507.8386,3430.0
2023-04-06 13:05:00,520.03,520.09,519.6,520.09,2700.0,507.7605,507.8191,507.3407,507.8191,2700.0
2023-04-06 13:10:00,519.69,520.09,519.61,519.73,645.0,507.4286,507.8191,507.3504,507.4676,645.0
2023-04-06 13:15:00,519.75,519.75,519.54,519.61,3277.0,507.4871,507.4871,507.2821,507.3504,3277.0
2023-04-06 13:20:00,519.69,519.69,519.49,519.54,640.0,507.4286,507.4286,507.2333,507.2821,640.0
2023-04-06 13:25:00,519.63,519.93,519.56,519.9,4080.0,507.37,507.6629,507.3016,507.6336,4080.0
2023-04-06 13:30:00,519.88,519.88,519.3,519.67,17342.0,507.6141,507.6141,507.0478,507.409,17342.0
2023-04-06 13:35:00,519.92,519.93,519.83,519.92,2004.0,507.6531,507.6629,507.5653,507.6531,2004.0
2023-04-06 13:40:00,520.01,521.24,519.89,521.24,38743.0,507.741,508.942,507.6238,508.942,38743.0
2023-04-06 13:45:00,520.98,521.53,520.76,521.53,6114.0,508.6881,509.2251,508.4733,509.2251,6114.0
2023-04-06 13:50:00,521.28,521.31,520.9,521.27,4361.0,508.981,509.0103,508.61,508.9713,4361.0
2023-04-06 13:55:00,521.13,521.13,520.67,520.8,2365.0,508.8346,508.8346,508.3854,508.5124,2365.0
2023-04-06 14:00:00,520.78,521.18,520.35,520.86,7440.0,508.4928,508.8834,508.073,508.571,7440.0
2023-04-06 14:05:00,520.86,520.96,520.7,520.74,1391.0,508.571,508.6686,508.4147,508.4538,1391.0
2023-04-06 14:10:00,520.73,520.89,520.69,520.84,2600.0,508.444,508.6002,508.405,508.5514,2600.0
2023-04-06 14:15:00,520.88,520.96,520.3,520.36,3291.0,508.5905,508.6686,508.0242,508.0827,3291.0
2023-04-06 14:20:00,520.15,520.27,519.8,520.26,6252.0,507.8777,507.9949,507.536,507.9851,6252.0
2023-04-06 14:25:00,520.23,520.88,520.23,520.88,4969.0,507.9558,508.5905,507.9558,508.5905,4969.0
2023-04-06 14:30:00,520.99,521.14,520.9,520.99,600.0,508.6979,508.8443,508.61,508.6979,600.0
2023-04-06 14:35:00,520.99,521.0,520.41,520.42,3574.0,508.6979,508.7076,508.1316,508.1413,3574.0
2023-04-06 14:40:00,520.42,520.47,519.99,520.13,2304.0,508.1413,508.1902,507.7215,507.8582,2304.0
2023-04-06 14:45:00,520.06,520.23,520.04,520.1,2025.0,507.7898,507.9558,507.7703,507.8289,2025.0
2023-04-06 14:50:00,520.24,520.47,520.08,520.47,4706.0,507.9656,508.1902,507.8094,508.1902,4706.0
2023-04-06 14:55:00,520.49,520.5,520.01,520.01,3739.0,508.2097,508.2194,507.741,507.741,3739.0
2023-04-06 15:00:00,520.1,520.74,520.1,520.54,10443.0,507.8289,508.4538,507.8289,508.2585,10443.0
2023-04-06 15:05:00,520.45,520.51,519.98,520.0,3484.0,508.1706,508.2292,507.7117,507.7312,3484.0
2023-04-06 15:10:00,519.94,519.94,519.18,519.4,6479.0,507.6727,507.6727,506.9306,507.1454,6479.0
2023-04-06 15:15:00,519.48,519.56,519.18,519.32,8486.0,507.2235,507.3016,506.9306,507.0673,8486.0
2023-04-06 15:20:00,519.38,519.7,519.26,519.44,5100.0,507.1259,507.4383,507.0087,507.1845,5100.0
2023-04-06 15:25:00,519.52,520.02,519.52,519.97,6859.0,507.2626,507.7508,507.2626,507.7019,6859.0
2023-04-06 15:30:00,519.96,520.53,519.9,520.02,5494.0,507.6922,508.2487,507.6336,507.7508,5494.0
2023-04-06 15:35:00,520.02,520.41,519.74,520.27,16907.0,507.7508,508.1316,507.4774,507.9949,16907.0
2023-04-06 15:40:00,520.31,520.34,519.95,520.34,9321.0,508.0339,508.0632,507.6824,508.0632,9321.0
2023-04-06 15:45:00,520.35,520.78,520.1,520.66,10943.0,508.073,508.4928,507.8289,508.3757,10943.0
2023-04-06 15:50:00,520.5,520.66,520.02,520.37,14592.0,508.2194,508.3757,507.7508,508.0925,14592.0
2023-04-06 15:55:00,520.22,520.51,519.86,520.13,40998.0,507.9461,508.2292,507.5945,507.8582,40998.0
2023-04-10 09:30:00,519.45,521.84,518.69,519.41,14935.0,507.1942,509.5278,506.4521,507.1552,14935.0
2023-04-10 09:35:00,520.07,521.38,519.91,521.38,2026.0,507.7996,509.0787,507.6434,509.0787,2026.0
2023-04-10 09:40:00,520.85,522.24,520.76,521.44,6510.0,508.5612,509.9184,508.4733,509.1373,6510.0
2023-04-10 09:45:00,520.7,522.42,520.61,521.68,5447.0,508.4147,510.0941,508.3268,509.3716,5447.0
2023-04-10 09:50:00,521.33,521.59,520.87,521.3,1000.0,509.0299,509.2837,508.5807,509.0006,1000.0
2023-04-10 09:55:00,520.8,521.44,520.8,521.0,6657.0,508.5124,509.1373,508.5124,508.7076,6657.0
2023-04-10 10:00:00,520.74,522.18,520.74,521.85,3939.0,508.4538,509.8598,508.4538,509.5376,3939.0
2023-04-10 10:05:00,521.67,521.72,521.2,521.21,1347.0,509.3618,509.4107,508.9029,508.9127,1347.0
2023-04-10 10:10:00,521.0,521.29,520.93,521.0,1701.0,508.7076,508.9908,508.6393,508.7076,1701.0
2023-04-10 10:15:00,521.27,521.61,520.78,521.12,13883.0,508.9713,509.3033,508.4928,508.8248,13883.0
2023-04-10 10:20:00,521.0,521.0,520.18,520.63,4586.0,508.7076,508.7076,507.907,508.3464,4586.0
2023-04-10 10:25:00,520.21,520.93,519.82,520.78,4608.0,507.9363,508.6393,507.5555,508.4928,4608.0
2023-04-10 10:30:00,520.63,521.36,520.43,520.65,1797.0,508.3464,509.0592,508.1511,508.3659,1797.0
2023-04-10 10:35:00,520.88,521.47,520.88,521.47,1851.0,508.5905,509.1666,508.5905,509.1666,1851.0
2023-04-10 10:40:00,521.83,521.89,521.62,521.62,3111.0,509.5181,509.5766,509.313,509.313,3111.0
2023-04-10 10:45:00,521.63,521.73,521.38,521.73,1270.0,509.3228,509.4204,509.0787,509.4204,1270.0
2023-04-10 10:50:00,521.75,522.02,521.74,521.8,1500.0,509.44,509.7036,509.4302,509.4888,1500.0
2023-04-10 10:55:00,521.66,522.34,521.53,521.54,5704.0,509.3521,510.016,509.2251,509.2349,5704.0
2023-04-10 11:00:00,521.31,522.09,521.28,522.0,3133.0,509.0103,509.7719,508.981,509.6841,3133.0
2023-04-10 11:05:00,521.8,522.0,521.79,521.88,2175.0,509.4888,509.6841,509.479,509.5669,2175.0
2023-04-10 11:10:00,521.7,521.99,521.61,521.64,5668.0,509.3911,509.6743,509.3033,509.3325,5668.0
2023-04-10 11:15:00,521.57,521.89,521.57,521.81,1625.0,509.2642,509.5766,509.2642,509.4985,1625.0
2023-04-10 11:20:00,521.75,522.13,521.74,522.0,2925.0,509.44,509.811,509.4302,509.6841,2925.0
2023-04-10 11:25:00,521.8,521.95,521.39,521.95,2696.0,509.4888,509.6352,509.0884,509.6352,2696.0
2023-04-10 11:30:00,521.82,522.27,521.81,522.25,2506.0,509.5083,509.9477,509.4985,509.9282,2506.0
2023-04-10 11:35:00,522.06,522.6,522.05,522.6,869.0,509.7426,510.2699,509.7329,510.2699,869.0
2023-04-10 11:40:00,522.74,522.75,522.0,522.0,3500.0,510.4066,510.4164,509.6841,509.6841,3500.0
2023-04-10 11:45:00,522.15,522.73,521.96,522.6,1952.0,509.8305,510.3968,509.645,510.2699,1952.0
2023-04-10 11:50:00,522.61,522.74,522.46,522.51,2536.0,510.2797,510.4066,510.1332,510.182,2536.0
2023-04-10 11:55:00,522.89,522.94,522.68,522.94,1650.0,510.5531,510.6019,510.348,510.6019,1650.0
2023-04-10 12:00:00,523.03,523.13,522.93,523.11,1125.0,510.6898,510.7874,510.5921,510.7679,1125.0
2023-04-10 12:05:00,522.95,522.96,522.43,522.8,2115.0,510.6116,510.6214,510.1039,510.4652,2115.0
2023-04-10 12:10:00,522.97,522.97,522.32,522.32,900.0,510.6312,510.6312,509.9965,509.9965,900.0
2023-04-10 12:15:00,522.53,522.72,522.22,522.26,3518.0,510.2015,510.3871,509.8989,509.9379,3518.0
2023-04-10 12:20:00,522.25,522.63,522.17,522.32,4724.0,509.9282,510.2992,509.85,509.9965,4724.0
2023-04-10 12:25:00,522.42,522.69,522.34,522.36,2611.0,510.0941,510.3578,510.016,510.0356,2611.0
2023-04-10 12:30:00,522.34,522.46,522.28,522.41,2408.0,510.016,510.1332,509.9574,510.0844,2408.0
2023-04-10 12:35:00,522.46,522.75,522.35,522.7,2765.0,510.1332,510.4164,510.0258,510.3675,2765.0
2023-04-10 12:40:00,522.63,522.86,522.57,522.84,2293.0,510.2992,510.5238,510.2406,510.5042,2293.0
2023-04-10 12:45:00,522.84,523.09,522.44,522.45,4968.0,510.5042,510.7483,510.1137,510.1234,4968.0
2023-04-10 12:50:00,522.51,522.85,522.51,522.83,1620.0,510.182,510.514,510.182,510.4945,1620.0
2023-04-10 12:55:00,523.05,523.48,523.04,523.48,1197.0,510.7093,511.1291,510.6995,511.1291,1197.0
2023-04-10 13:00:00,523.4,523.57,523.19,523.32,3950.0,511.051,511.217,510.846,510.9729,3950.0
2023-04-10 13:05:00,523.17,523.88,523.12,523.88,1372.0,510.8264,511.5197,510.7776,511.5197,1372.0
2023-04-10 13:10:00,524.0,524.0,523.55,523.56,4450.0,511.6369,511.6369,511.1975,511.2072,4450.0
2023-04-10 13:15:00,523.64,523.77,523.64,523.72,1230.0,511.2854,511.4123,511.2854,511.3635,1230.0
2023-04-10 13:20:00,523.72,523.73,523.53,523.53,944.0,511.3635,511.3732,511.178,511.178,944.0
2023-04-10 13:25:00,523.68,523.74,522.87,523.3,6124.0,511.3244,511.383,510.5335,510.9534,6124.0
2023-04-10 13:30:00,523.33,523.34,523.17,523.17,3400.0,510.9827,510.9924,510.8264,510.8264,3400.0
2023-04-10 13:35:00,523.31,523.31,522.94,523.21,9352.0,510.9631,510.9631,510.6019,510.8655,9352.0
2023-04-10 13:40:00,523.1,523.21,522.82,522.98,3965.0,510.7581,510.8655,510.4847,510.6409,3965.0
2023-04-10 13:45:00,523.08,523.08,522.73,522.97,5305.0,510.7386,510.7386,510.3968,510.6312,5305.0
2023-04-10 13:50:00,522.94,523.29,522.93,523.12,2364.0,510.6019,510.9436,510.5921,510.7776,2364.0
2023-04-10 13:55:00,523.1,523.1,522.83,522.95,1389.0,510.7581,510.7581,510.4945,510.6116,1389.0
2023-04-10 14:00:00,522.96,522.96,521.93,522.09,6821.0,510.6214,510.6214,509.6157,509.7719,6821.0
2023-04-10 14:05:00,522.26,522.48,522.2,522.2,1205.0,509.9379,510.1527,509.8793,509.8793,1205.0
2023-04-10 14:10:00,522.26,522.58,522.17,522.18,1412.0,509.9379,510.2504,509.85,509.8598,1412.0
2023-04-10 14:15:00,522.18,522.18,521.66,521.82,5719.0,509.8598,509.8598,509.3521,509.5083,5719.0
2023-04-10 14:20:00,521.81,521.81,521.62,521.62,1307.0,509.4985,509.4985,509.313,509.313,1307.0
2023-04-10 14:25:00,521.6,522.0,521.6,521.97,1625.0,509.2935,509.6841,509.2935,509.6548,1625.0
2023-04-10 14:30:00,521.82,521.86,521.59,521.81,2070.0,509.5083,509.5474,509.2837,509.4985,2070.0
2023-04-10 14:35:00,521.76,521.79,521.06,521.27,3343.0,509.4497,509.479,508.7662,508.9713,3343.0
2023-04-10 14:40:00,521.27,521.33,521.02,521.03,2352.0,508.9713,509.0299,508.7272,508.7369,2352.0
2023-04-10 14:45:00,521.0,521.57,521.0,521.35,1607.0,508.7076,509.2642,508.7076,509.0494,1607.0
2023-04-10 14:50:00,521.39,521.53,521.13,521.35,3900.0,509.0884,509.2251,508.8346,509.0494,3900.0
2023-04-10 14:55:00,521.47,521.56,521.24,521.55,2215.0,509.1666,509.2544,508.942,509.2447,2215.0
2023-04-10 15:00:00,521.48,521.76,521.33,521.61,1600.0,509.1763,509.4497,509.0299,509.3033,1600.0
2023-04-10 15:05:00,521.44,522.2,521.43,522.2,11593.0,509.1373,509.8793,509.1275,509.8793,11593.0
2023-04-10 15:10:00,522.43,522.62,522.13,522.13,3677.0,510.1039,510.2894,509.811,509.811,3677.0
2023-04-10 15:15:00,522.07,522.79,522.07,522.79,1635.0,509.7524,510.4554,509.7524,510.4554,1635.0
2023-04-10 15:20:00,522.5,522.73,522.19,522.2,3537.0,510.1723,510.3968,509.8696,509.8793,3537.0
2023-04-10 15:25:00,522.36,523.15,522.36,522.61,3510.0,510.0356,510.8069,510.0356,510.2797,3510.0
2023-04-10 15:30:00,522.61,523.25,522.47,523.05,4674.0,510.2797,510.9046,510.143,510.7093,4674.0
2023-04-10 15:35:00,523.12,523.44,522.78,523.44,4300.0,510.7776,511.0901,510.4457,511.0901,4300.0
2023-04-10 15:40:00,523.44,524.15,523.42,523.83,7958.0,511.0901,511.7833,511.0706,511.4709,7958.0
2023-04-10 15:45:00,523.83,524.87,523.73,524.34,13205.0,511.4709,512.4863,511.3732,511.9688,13205.0
2023-04-10 15:50:00,524.49,524.74,524.08,524.08,10451.0,512.1153,512.3594,511.715,511.715,10451.0
2023-04-10 15:55:00,524.01,524.66,523.31,524.59,48539.0,511.6466,512.2813,510.9631,512.2129,48539.0
2023-04-11 09:30:00,526.81,528.99,526.81,528.99,7746.0,514.3806,516.5091,514.3806,516.5091,7746.0
2023-04-11 09:35:00,528.22,529.03,527.32,528.17,3267.0,515.7573,516.5482,514.8785,515.7085,3267.0
2023-04-11 09:40:00,528.19,529.48,528.19,528.9,10060.0,515.728,516.9876,515.728,516.4213,10060.0
2023-04-11 09:45:00,529.0,529.98,528.81,529.98,1371.0,516.5189,517.4758,516.3334,517.4758,1371.0
2023-04-11 09:50:00,529.99,530.49,529.51,529.79,3770.0,517.4855,517.9737,517.0169,517.2903,3770.0
2023-04-11 09:55:00,529.73,530.7,529.47,530.69,5950.0,517.2317,518.1788,516.9778,518.169,5950.0
2023-04-11 10:00:00,530.31,530.4,529.61,530.4,2625.0,517.798,517.8859,517.1145,517.8859,2625.0
2023-04-11 10:05:00,530.44,530.94,530.43,530.63,1699.0,517.9249,518.4131,517.9152,518.1104,1699.0
2023-04-11 10:10:00,530.85,530.85,529.51,529.71,4128.0,518.3252,518.3252,517.0169,517.2121,4128.0
2023-04-11 10:15:00,529.65,530.17,529.2,529.37,3954.0,517.1536,517.6613,516.7142,516.8802,3954.0
2023-04-11 10:20:00,529.15,530.16,529.15,530.16,4065.0,516.6654,517.6515,516.6654,517.6515,4065.0
2023-04-11 10:25:00,530.31,531.02,530.01,530.97,4975.0,517.798,518.4912,517.5051,518.4424,4975.0
2023-04-11 10:30:00,530.97,531.8,530.93,531.79,7483.0,518.4424,519.2528,518.4034,519.2431,7483.0
2023-04-11 10:35:00,531.35,531.35,530.75,530.75,2258.0,518.8135,518.8135,518.2276,518.2276,2258.0
2023-04-11 10:40:00,530.75,531.34,530.75,531.29,932.0,518.2276,518.8037,518.2276,518.7549,932.0
2023-04-11 10:45:00,531.34,531.37,531.06,531.14,2583.0,518.8037,518.833,518.5303,518.6084,2583.0
2023-04-11 10:50:00,531.34,531.52,531.13,531.29,3382.0,518.8037,518.9794,518.5986,518.7549,3382.0
2023-04-11 10:55:00,531.07,531.72,530.93,531.63,5647.0,518.5401,519.1747,518.4034,519.0868,5647.0
2023-04-11 11:00:00,531.66,532.5,531.66,532.04,3507.0,519.1161,519.9363,519.1161,519.4872,3507.0
2023-04-11 11:05:00,531.98,532.61,531.93,532.56,2815.0,519.4286,520.0437,519.3798,519.9949,2815.0
2023-04-11 11:10:00,532.42,532.57,532.31,532.51,950.0,519.8582,520.0047,519.7508,519.9461,950.0
2023-04-11 11:15:00,532.54,532.63,532.12,532.12,4712.0,519.9754,520.0633,519.5653,519.5653,4712.0
2023-04-11 11:20:00,532.32,533.1,532.32,533.02,3166.0,519.7606,520.5222,519.7606,520.4441,3166.0
2023-04-11 11:25:00,533.05,533.22,532.67,533.0,3417.0,520.4733,520.6393,520.1023,520.4245,3417.0
2023-04-11 11:30:00,532.92,533.06,531.93,532.22,2050.0,520.3464,520.4831,519.3798,519.6629,2050.0
2023-04-11 11:35:00,532.17,532.24,532.17,532.24,453.0,519.6141,519.6825,519.6141,519.6825,453.0
2023-04-11 11:40:00,532.2,532.49,532.2,532.47,2459.0,519.6434,519.9266,519.6434,519.907,2459.0
2023-04-11 11:45:00,532.47,532.48,532.25,532.37,1300.0,519.907,519.9168,519.6922,519.8094,1300.0
2023-04-11 11:50:00,532.48,533.11,532.48,533.03,8088.0,519.9168,520.5319,519.9168,520.4538,8088.0
2023-04-11 11:55:00,533.09,533.37,532.99,533.25,2930.0,520.5124,520.7858,520.4148,520.6686,2930.0
2023-04-11 12:00:00,533.4,533.4,533.0,533.23,2362.0,520.8151,520.8151,520.4245,520.6491,2362.0
2023-04-11 12:05:00,532.84,533.05,532.51,532.64,5929.0,520.2683,520.4733,519.9461,520.073,5929.0
2023-04-11 12:10:00,532.64,533.22,532.6,533.22,5249.0,520.073,520.6393,520.034,520.6393,5249.0
2023-04-11 12:15:00,533.22,533.36,533.0,533.0,6300.0,520.6393,520.776,520.4245,520.4245,6300.0
2023-04-11 12:20:00,532.99,533.57,532.94,533.57,2655.0,520.4148,520.9811,520.3659,520.9811,2655.0
2023-04-11 12:25:00,533.62,533.62,532.99,533.43,7020.0,521.0299,521.0299,520.4148,520.8444,7020.0
2023-04-11 12:30:00,533.39,533.82,533.39,533.69,5181.0,520.8053,521.2252,520.8053,521.0982,5181.0
2023-04-11 12:35:00,533.55,533.55,533.15,533.18,3802.0,520.9615,520.9615,520.571,520.6003,3802.0
2023-04-11 12:40:00,533.16,533.71,533.16,533.59,3821.0,520.5807,521.1178,520.5807,521.0006,3821.0
2023-04-11 12:45:00,533.7,533.83,533.42,533.42,2229.0,521.108,521.2349,520.8346,520.8346,2229.0
2023-04-11 12:50:00,533.4,533.41,533.09,533.17,1050.0,520.8151,520.8248,520.5124,520.5905,1050.0
2023-04-11 12:55:00,533.3,533.89,533.3,533.77,4368.0,520.7174,521.2935,520.7174,521.1764,4368.0
2023-04-11 13:00:00,533.82,533.82,533.31,533.56,2697.0,521.2252,521.2252,520.7272,520.9713,2697.0
2023-04-11 13:05:00,533.64,533.91,533.44,533.91,7665.0,521.0494,521.3131,520.8541,521.3131,7665.0
2023-04-11 13:10:00,533.82,534.17,533.81,534.08,2689.0,521.2252,521.5669,521.2154,521.479,2689.0
2023-04-11 13:15:00,534.15,534.35,534.0,534.11,3735.0,521.5474,521.7427,521.4009,521.5083,3735.0
2023-04-11 13:20:00,534.02,534.7,534.02,534.52,3519.0,521.4205,522.0844,521.4205,521.9087,3519.0
2023-04-11 13:25:00,534.5,534.5,533.71,533.72,5762.0,521.8891,521.8891,521.1178,521.1275,5762.0
2023-04-11 13:30:00,533.54,533.54,533.07,533.25,2007.0,520.9518,520.9518,520.4929,520.6686,2007.0
2023-04-11 13:35:00,533.24,533.24,532.84,532.88,1877.0,520.6589,520.6589,520.2683,520.3074,1877.0
2023-04-11 13:40:00,532.92,533.37,532.82,533.07,3211.0,520.3464,520.7858,520.2488,520.4929,3211.0
2023-04-11 13:45:00,533.02,533.48,532.48,532.84,10345.0,520.4441,520.8932,519.9168,520.2683,10345.0
2023-04-11 13:50:00,533.04,533.21,532.92,533.16,1530.0,520.4636,520.6296,520.3464,520.5807,1530.0
2023-04-11 13:55:00,533.28,533.67,532.8,532.8,2098.0,520.6979,521.0787,520.2292,520.2292,2098.0
2023-04-11 14:00:00,532.69,532.79,531.94,532.25,2563.0,520.1218,520.2195,519.3895,519.6922,2563.0
2023-04-11 14:05:00,532.41,532.8,532.25,532.78,3996.0,519.8484,520.2292,519.6922,520.2097,3996.0
2023-04-11 14:10:00,532.76,532.77,532.44,532.66,2447.0,520.1902,520.1999,519.8777,520.0925,2447.0
2023-04-11 14:15:00,532.49,532.69,532.36,532.69,2017.0,519.9266,520.1218,519.7996,520.1218,2017.0
2023-04-11 14:20:00,532.58,532.59,532.32,532.32,1709.0,520.0144,520.0242,519.7606,519.7606,1709.0
2023-04-11 14:25:00,532.3,532.58,532.18,532.49,3776.0,519.741,520.0144,519.6239,519.9266,3776.0
2023-04-11 14:30:00,532.62,532.62,531.69,531.7,1526.0,520.0535,520.0535,519.1454,519.1552,1526.0
2023-04-11 14:35:00,531.59,531.85,531.55,531.59,6714.0,519.0478,519.3017,519.0087,519.0478,6714.0
2023-04-11 14:40:00,531.69,531.89,531.02,531.48,3050.0,519.1454,519.3407,518.4912,518.9404,3050.0
2023-04-11 14:45:00,531.47,531.48,531.08,531.08,1313.0,518.9306,518.9404,518.5498,518.5498,1313.0
2023-04-11 14:50:00,531.04,531.71,531.04,531.46,18203.0,518.5108,519.165,518.5108,518.9209,18203.0
2023-04-11 14:55:00,531.48,532.08,531.45,532.01,2704.0,518.9404,519.5262,518.9111,519.4579,2704.0
2023-04-11 15:00:00,532.03,532.16,531.68,532.15,3300.0,519.4774,519.6043,519.1357,519.5946,3300.0
2023-04-11 15:05:00,532.16,532.27,531.96,531.97,3073.0,519.6043,519.7117,519.4091,519.4188,3073.0
2023-04-11 15:10:00,532.08,532.51,532.02,532.49,3679.0,519.5262,519.9461,519.4676,519.9266,3679.0
2023-04-11 15:15:00,532.43,532.58,531.99,532.38,4121.0,519.868,520.0144,519.4384,519.8192,4121.0
2023-04-11 15:20:00,532.33,532.48,532.2,532.33,2050.0,519.7703,519.9168,519.6434,519.7703,2050.0
2023-04-11 15:25:00,532.24,532.75,531.89,532.74,4626.0,519.6825,520.1804,519.3407,520.1707,4626.0
2023-04-11 15:30:00,532.82,533.7,532.82,533.64,5102.0,520.2488,521.108,520.2488,521.0494,5102.0
2023-04-11 15:35:00,533.58,533.73,533.33,533.61,4255.0,520.9908,521.1373,520.7467,521.0201,4255.0
2023-04-11 15:40:00,533.63,534.14,533.51,534.1,9610.0,521.0397,521.5376,520.9225,521.4986,9610.0
2023-04-11 15:45:00,534.08,534.14,532.96,533.14,7290.0,521.479,521.5376,520.3855,520.5612,7290.0
2023-04-11 15:50:00,532.9,533.97,532.89,533.85,11051.0,520.3269,521.3716,520.3171,521.2545,11051.0
2023-04-11 15:55:00,533.83,534.23,533.43,533.77,36892.0,521.2349,521.6255,520.8444,521.1764,36892.0
2023-04-12 09:30:00,531.1,532.43,529.46,531.24,21628.0,518.5694,519.868,516.968,518.706,21628.0
2023-04-12 09:35:00,531.22,533.24,531.16,532.74,39495.0,518.6865,520.6589,518.6279,520.1707,39495.0
2023-04-12 09:40:00,532.75,536.1,532.74,535.25,7714.0,520.1804,523.4514,520.1707,522.6214,7714.0
2023-04-12 09:45:00,535.06,536.03,533.29,533.41,8296.0,522.4359,523.383,520.7077,520.8248,8296.0
2023-04-12 09:50:00,533.39,534.65,533.13,534.34,3318.0,520.8053,522.0356,520.5515,521.7329,3318.0
2023-04-12 09:55:00,534.29,534.98,534.04,534.04,4128.0,521.6841,522.3578,521.44,521.44,4128.0
2023-04-12 10:00:00,533.99,534.82,533.71,534.43,5474.0,521.3912,522.2016,521.1178,521.8208,5474.0
2023-04-12 10:05:00,534.61,534.71,534.06,534.26,4347.0,521.9965,522.0942,521.4595,521.6548,4347.0
2023-04-12 10:10:00,534.47,535.43,534.46,535.14,4427.0,521.8598,522.7972,521.8501,522.514,4427.0
2023-04-12 10:15:00,535.49,535.99,535.4,535.58,4848.0,522.8558,523.344,522.7679,522.9437,4848.0
2023-04-12 10:20:00,535.55,536.3,534.8,534.81,3975.0,522.9144,523.6467,522.1821,522.1918,3975.0
2023-04-12 10:25:00,534.33,534.48,533.59,533.97,4244.0,521.7231,521.8696,521.0006,521.3716,4244.0
2023-04-12 10:30:00,534.15,534.16,533.34,534.15,2817.0,521.5474,521.5572,520.7565,521.5474,2817.0
2023-04-12 10:35:00,533.97,534.07,533.5,534.07,3053.0,521.3716,521.4693,520.9127,521.4693,3053.0
2023-04-12 10:40:00,534.06,534.27,533.09,533.09,4926.0,521.4595,521.6646,520.5124,520.5124,4926.0
2023-04-12 10:45:00,533.25,533.39,532.9,532.9,1850.0,520.6686,520.8053,520.3269,520.3269,1850.0
2023-04-12 10:50:00,532.9,533.61,532.45,532.8,3488.0,520.3269,521.0201,519.8875,520.2292,3488.0
2023-04-12 10:55:00,532.8,533.73,532.72,533.73,3205.0,520.2292,521.1373,520.1511,521.1373,3205.0
2023-04-12 11:00:00,533.36,534.0,533.36,533.44,1706.0,520.776,521.4009,520.776,520.8541,1706.0
2023-04-12 11:05:00,533.65,533.65,533.08,533.08,881.0,521.0592,521.0592,520.5026,520.5026,881.0
2023-04-12 11:10:00,533.04,533.35,532.89,533.33,3604.0,520.4636,520.7663,520.3171,520.7467,3604.0
2023-04-12 11:15:00,533.29,533.38,533.07,533.22,1880.0,520.7077,520.7956,520.4929,520.6393,1880.0
2023-04-12 11:20:00,533.29,534.08,533.1,534.06,3200.0,520.7077,521.479,520.5222,521.4595,3200.0
2023-04-12 11:25:00,534.1,534.45,534.0,534.32,4914.0,521.4986,521.8403,521.4009,521.7134,4914.0
2023-04-12 11:30:00,534.04,534.19,533.71,533.71,2908.0,521.44,521.5864,521.1178,521.1178,2908.0
2023-04-12 11:35:00,533.81,533.95,533.22,533.22,1600.0,521.2154,521.3521,520.6393,520.6393,1600.0
2023-04-12 11:40:00,533.2,533.69,532.84,533.68,4875.0,520.6198,521.0982,520.2683,521.0885,4875.0
2023-04-12 11:45:00,533.5,533.5,532.98,533.35,3751.0,520.9127,520.9127,520.405,520.7663,3751.0
2023-04-12 11:50:00,533.21,534.49,533.21,534.49,3817.0,520.6296,521.8794,520.6296,521.8794,3817.0
2023-04-12 11:55:00,534.0,534.36,533.66,533.66,2920.0,521.4009,521.7524,521.069,521.069,2920.0
2023-04-12 12:00:00,533.66,534.38,533.66,534.38,1282.0,521.069,521.772,521.069,521.772,1282.0
2023-04-12 12:05:00,534.2,534.2,533.78,534.18,1785.0,521.5962,521.5962,521.1861,521.5767,1785.0
2023-04-12 12:10:00,534.19,534.7,534.08,534.4,1770.0,521.5864,522.0844,521.479,521.7915,1770.0
2023-04-12 12:15:00,534.54,534.62,534.4,534.4,507.0,521.9282,522.0063,521.7915,521.7915,507.0
2023-04-12 12:20:00,534.4,534.4,534.34,534.34,526.0,521.7915,521.7915,521.7329,521.7329,526.0
2023-04-12 12:25:00,534.16,534.99,534.16,534.85,2005.0,521.5572,522.3676,521.5572,522.2309,2005.0
2023-04-12 12:30:00,534.74,534.74,534.33,534.74,2756.0,522.1235,522.1235,521.7231,522.1235,2756.0
2023-04-12 12:35:00,534.64,535.0,534.64,535.0,690.0,522.0258,522.3773,522.0258,522.3773,690.0
2023-04-12 12:40:00,535.35,535.35,534.81,534.93,1250.0,522.7191,522.7191,522.1918,522.309,1250.0
2023-04-12 12:45:00,535.04,535.12,534.89,534.89,1966.0,522.4164,522.4945,522.2699,522.2699,1966.0
2023-04-12 12:50:00,534.79,534.91,534.75,534.9,1000.0,522.1723,522.2895,522.1332,522.2797,1000.0
2023-04-12 12:55:00,535.48,535.48,535.06,535.06,1434.0,522.846,522.846,522.4359,522.4359,1434.0
2023-04-12 13:00:00,535.25,535.73,535.07,535.67,2481.0,522.6214,523.0901,522.4457,523.0315,2481.0
2023-04-12 13:05:00,535.87,535.87,535.65,535.66,1600.0,523.2268,523.2268,523.012,523.0218,1600.0
2023-04-12 13:10:00,535.8,536.0,535.73,535.97,1235.0,523.1585,523.3537,523.0901,523.3244,1235.0
2023-04-12 13:15:00,535.75,535.97,535.35,535.35,1450.0,523.1096,523.3244,522.7191,522.7191,1450.0
2023-04-12 13:20:00,535.5,535.57,535.37,535.41,1200.0,522.8655,522.9339,522.7386,522.7777,1200.0
2023-04-12 13:25:00,535.1,535.27,534.92,534.92,4578.0,522.475,522.641,522.2992,522.2992,4578.0
2023-04-12 13:30:00,535.2,535.2,535.0,535.0,900.0,522.5726,522.5726,522.3773,522.3773,900.0
2023-04-12 13:35:00,534.75,534.75,533.68,533.68,2292.0,522.1332,522.1332,521.0885,521.0885,2292.0
2023-04-12 13:40:00,534.0,534.07,534.0,534.01,702.0,521.4009,521.4693,521.4009,521.4107,702.0
2023-04-12 13:45:00,533.8,533.8,533.1,533.1,2314.0,521.2056,521.2056,520.5222,520.5222,2314.0
2023-04-12 13:50:00,533.03,533.85,532.91,533.85,3328.0,520.4538,521.2545,520.3366,521.2545,3328.0
2023-04-12 13:55:00,533.74,534.0,533.67,533.87,2189.0,521.1471,521.4009,521.0787,521.274,2189.0
2023-04-12 14:00:00,533.95,534.09,533.69,533.69,1300.0,521.3521,521.4888,521.0982,521.0982,1300.0
2023-04-12 14:05:00,533.71,534.07,533.7,533.75,982.0,521.1178,521.4693,521.108,521.1568,982.0
2023-04-12 14:10:00,533.68,534.06,533.46,533.93,3000.0,521.0885,521.4595,520.8737,521.3326,3000.0
2023-04-12 14:15:00,534.09,534.09,533.25,533.25,925.0,521.4888,521.4888,520.6686,520.6686,925.0
2023-04-12 14:20:00,533.5,533.5,533.2,533.26,900.0,520.9127,520.9127,520.6198,520.6784,900.0
2023-04-12 14:25:00,533.15,533.42,532.66,532.66,3093.0,520.571,520.8346,520.0925,520.0925,3093.0
2023-04-12 14:30:00,532.48,533.12,532.48,533.06,2216.0,519.9168,520.5417,519.9168,520.4831,2216.0
2023-04-12 14:35:00,532.98,533.32,532.83,533.14,2688.0,520.405,520.737,520.2585,520.5612,2688.0
2023-04-12 14:40:00,533.08,533.52,533.08,533.52,950.0,520.5026,520.9323,520.5026,520.9323,950.0
2023-04-12 14:45:00,533.41,533.41,532.88,532.88,1497.0,520.8248,520.8248,520.3074,520.3074,1497.0
2023-04-12 14:50:00,532.68,532.83,532.68,532.83,1263.0,520.1121,520.2585,520.1121,520.2585,1263.0
2023-04-12 14:55:00,532.69,532.77,532.4,532.65,1614.0,520.1218,520.1999,519.8387,520.0828,1614.0
2023-04-12 15:00:00,532.77,533.06,532.31,532.42,5513.0,520.1999,520.4831,519.7508,519.8582,5513.0
2023-04-12 15:05:00,532.36,532.75,532.36,532.75,1401.0,519.7996,520.1804,519.7996,520.1804,1401.0
2023-04-12 15:10:00,532.48,532.48,532.26,532.4,1190.0,519.9168,519.9168,519.702,519.8387,1190.0
2023-04-12 15:15:00,532.13,532.2,531.93,532.09,1700.0,519.575,519.6434,519.3798,519.536,1700.0
2023-04-12 15:20:00,532.19,532.47,532.03,532.13,3544.0,519.6336,519.907,519.4774,519.575,3544.0
2023-04-12 15:25:00,532.22,532.22,531.76,531.85,1770.0,519.6629,519.6629,519.2138,519.3017,1770.0
2023-04-12 15:30:00,531.86,532.09,531.5,531.82,24690.0,519.3114,519.536,518.9599,519.2724,24690.0
2023-04-12 15:35:00,532.23,532.64,532.15,532.51,7236.0,519.6727,520.073,519.5946,519.9461,7236.0
2023-04-12 15:40:00,532.5,532.89,532.39,532.76,3220.0,519.9363,520.3171,519.8289,520.1902,3220.0
2023-04-12 15:45:00,532.82,532.87,532.65,532.77,7791.0,520.2488,520.2976,520.0828,520.1999,7791.0
2023-04-12 15:50:00,532.64,532.81,531.84,531.84,14156.0,520.073,520.239,519.2919,519.2919,14156.0
2023-04-12 15:55:00,531.84,532.4,531.41,532.09,30513.0,519.2919,519.8387,518.872,519.536,30513.0
2023-04-13 09:30:00,534.12,534.71,533.25,534.44,9634.0,521.5181,522.0942,520.6686,521.8305,9634.0
2023-04-13 09:35:00,533.1,534.68,533.03,534.68,11479.0,520.5222,522.0649,520.4538,522.0649,11479.0
2023-04-13 09:40:00,533.69,533.69,530.73,531.07,1770.0,521.0982,521.0982,518.2081,518.5401,1770.0
2023-04-13 09:45:00,530.84,533.55,530.84,533.11,5353.0,518.3155,520.9615,518.3155,520.5319,5353.0
2023-04-13 09:50:00,532.64,532.65,531.96,531.96,2400.0,520.073,520.0828,519.4091,519.4091,2400.0
2023-04-13 09:55:00,531.92,532.57,531.48,532.11,4717.0,519.37,520.0047,518.9404,519.5555,4717.0
2023-04-13 10:00:00,532.86,533.35,532.47,533.35,3541.0,520.2878,520.7663,519.907,520.7663,3541.0
2023-04-13 10:05:00,533.46,534.0,533.43,533.43,2304.0,520.8737,521.4009,520.8444,520.8444,2304.0
2023-04-13 10:10:00,533.15,533.21,532.96,533.17,1407.0,520.571,520.6296,520.3855,520.5905,1407.0
2023-04-13 10:15:00,533.21,533.5,532.66,532.72,2515.0,520.6296,520.9127,520.0925,520.1511,2515.0
2023-04-13 10:20:00,533.26,533.88,533.03,533.61,4754.0,520.6784,521.2838,520.4538,521.0201,4754.0
2023-04-13 10:25:00,533.17,534.02,532.93,533.54,2514.0,520.5905,521.4205,520.3562,520.9518,2514.0
2023-04-13 10:30:00,533.4,533.41,532.92,532.92,2184.0,520.8151,520.8248,520.3464,520.3464,2184.0
2023-04-13 10:35:00,532.78,532.99,532.61,532.61,2290.0,520.2097,520.4148,520.0437,520.0437,2290.0
2023-04-13 10:40:00,532.53,532.64,532.28,532.29,900.0,519.9656,520.073,519.7215,519.7313,900.0
2023-04-13 10:45:00,532.31,533.17,532.29,532.9,1872.0,519.7508,520.5905,519.7313,520.3269,1872.0
2023-04-13 10:50:00,532.83,533.63,532.83,533.63,676.0,520.2585,521.0397,520.2585,521.0397,676.0
2023-04-13 10:55:00,533.99,534.0,533.74,533.76,1283.0,521.3912,521.4009,521.1471,521.1666,1283.0
2023-04-13 11:00:00,533.92,534.42,533.53,533.96,3229.0,521.3228,521.811,520.942,521.3619,3229.0
2023-04-13 11:05:00,534.05,534.06,533.79,533.88,1300.0,521.4497,521.4595,521.1959,521.2838,1300.0
2023-04-13 11:10:00,534.01,534.02,533.5,533.58,1350.0,521.4107,521.4205,520.9127,520.9908,1350.0
2023-04-13 11:15:00,533.88,534.03,533.48,533.89,1771.0,521.2838,521.4302,520.8932,521.2935,1771.0
2023-04-13 11:20:00,534.14,534.84,534.11,534.6,2292.0,521.5376,522.2211,521.5083,521.9868,2292.0
2023-04-13 11:25:00,534.5,534.5,533.92,533.93,1600.0,521.8891,521.8891,521.3228,521.3326,1600.0
2023-04-13 11:30:00,534.36,535.01,534.3,534.63,3175.0,521.7524,522.3871,521.6939,522.0161,3175.0
2023-04-13 11:35:00,534.7,534.98,534.7,534.87,633.0,522.0844,522.3578,522.0844,522.2504,633.0
2023-04-13 11:40:00,535.1,535.1,534.61,534.85,700.0,522.475,522.475,521.9965,522.2309,700.0
2023-04-13 11:45:00,534.7,534.85,534.1,534.13,4534.0,522.0844,522.2309,521.4986,521.5279,4534.0
2023-04-13 11:50:00,534.13,534.61,533.91,534.22,4980.0,521.5279,521.9965,521.3131,521.6157,4980.0
2023-04-13 11:55:00,534.27,534.63,534.12,534.12,2468.0,521.6646,522.0161,521.5181,521.5181,2468.0
2023-04-13 12:00:00,533.88,534.71,533.88,534.71,1365.0,521.2838,522.0942,521.2838,522.0942,1365.0
2023-04-13 12:05:00,534.44,535.3,534.44,535.13,1867.0,521.8305,522.6703,521.8305,522.5043,1867.0
2023-04-13 12:10:00,535.02,535.91,534.87,535.85,3600.0,522.3969,523.2659,522.2504,523.2073,3600.0
2023-04-13 12:15:00,536.02,536.18,535.84,535.93,1304.0,523.3733,523.5295,523.1975,523.2854,1304.0
2023-04-13 12:20:00,535.78,535.81,535.37,535.5,2070.0,523.1389,523.1682,522.7386,522.8655,2070.0
2023-04-13 12:25:00,535.58,535.72,535.44,535.56,1800.0,522.9437,523.0803,522.807,522.9241,1800.0
2023-04-13 12:30:00,535.73,535.73,535.46,535.51,1346.0,523.0901,523.0901,522.8265,522.8753,1346.0
2023-04-13 12:35:00,535.63,535.64,535.28,535.64,1857.0,522.9925,523.0022,522.6507,523.0022,1857.0
2023-04-13 12:40:00,535.8,535.85,535.33,535.59,1945.0,523.1585,523.2073,522.6995,522.9534,1945.0
2023-04-13 12:45:00,535.84,536.96,535.77,536.96,3116.0,523.1975,524.2911,523.1292,524.2911,3116.0
2023-04-13 12:50:00,536.9,536.91,536.56,536.85,1020.0,524.2325,524.2423,523.9005,524.1837,1020.0
2023-04-13 12:55:00,537.07,537.22,536.78,536.81,1082.0,524.3985,524.545,524.1153,524.1446,1082.0
2023-04-13 13:00:00,536.78,536.97,536.53,536.67,1587.0,524.1153,524.3009,523.8712,524.0079,1587.0
2023-04-13 13:05:00,536.65,536.91,536.65,536.73,2456.0,523.9884,524.2423,523.9884,524.0665,2456.0
2023-04-13 13:10:00,537.09,537.54,537.09,537.35,2373.0,524.418,524.8574,524.418,524.6719,2373.0
2023-04-13 13:15:00,537.51,537.6,537.26,537.32,7175.0,524.8281,524.916,524.584,524.6426,7175.0
2023-04-13 13:20:00,537.48,537.63,537.34,537.63,2134.0,524.7988,524.9453,524.6621,524.9453,2134.0
2023-04-13 13:25:00,537.63,538.16,537.47,537.79,5465.0,524.9453,525.4628,524.7891,525.1015,5465.0
2023-04-13 13:30:00,537.88,538.01,537.65,537.98,1450.0,525.1894,525.3163,524.9648,525.287,1450.0
2023-04-13 13:35:00,537.84,538.24,537.83,538.17,2195.0,525.1503,525.5409,525.1406,525.4725,2195.0
2023-04-13 13:40:00,537.77,538.82,537.77,538.82,1900.0,525.082,526.1072,525.082,526.1072,1900.0
2023-04-13 13:45:00,538.88,539.05,538.52,538.52,2800.0,526.1658,526.3318,525.8143,525.8143,2800.0
2023-04-13 13:50:00,538.34,538.79,538.27,538.67,1106.0,525.6385,526.0779,525.5702,525.9607,1106.0
2023-04-13 13:55:00,538.65,538.8,538.04,538.34,3504.0,525.9412,526.0877,525.3456,525.6385,3504.0
2023-04-13 14:00:00,538.25,538.44,537.93,538.44,3268.0,525.5507,525.7362,525.2382,525.7362,3268.0
2023-04-13 14:05:00,538.44,538.77,538.08,538.57,3400.0,525.7362,526.0584,525.3847,525.8631,3400.0
2023-04-13 14:10:00,538.87,539.05,538.72,538.72,1452.0,526.156,526.3318,526.0096,526.0096,1452.0
2023-04-13 14:15:00,538.84,539.21,538.83,539.01,2335.0,526.1267,526.488,526.117,526.2927,2335.0
2023-04-13 14:20:00,538.86,538.86,538.51,538.78,4398.0,526.1463,526.1463,525.8045,526.0682,4398.0
2023-04-13 14:25:00,538.8,538.94,538.66,538.91,5580.0,526.0877,526.2244,525.951,526.1951,5580.0
2023-04-13 14:30:00,538.99,539.31,538.99,539.11,1801.0,526.2732,526.5856,526.2732,526.3904,1801.0
2023-04-13 14:35:00,539.19,539.42,538.91,539.42,2125.0,526.4685,526.6931,526.1951,526.6931,2125.0
2023-04-13 14:40:00,539.48,539.54,538.74,539.0,1700.0,526.7516,526.8102,526.0291,526.283,1700.0
2023-04-13 14:45:00,539.14,539.14,538.84,539.09,730.0,526.4197,526.4197,526.1267,526.3708,730.0
2023-04-13 14:50:00,538.9,539.05,538.57,539.05,3432.0,526.1853,526.3318,525.8631,526.3318,3432.0
2023-04-13 14:55:00,538.84,539.95,538.83,539.85,10593.0,526.1267,527.2105,526.117,527.1129,10593.0
2023-04-13 15:00:00,539.8,540.0,538.47,538.47,6377.0,527.0641,527.2594,525.7655,525.7655,6377.0
2023-04-13 15:05:00,538.35,538.35,537.11,537.11,1955.0,525.6483,525.6483,524.4376,524.4376,1955.0
2023-04-13 15:10:00,537.45,537.64,536.94,537.07,2000.0,524.7695,524.955,524.2716,524.3985,2000.0
2023-04-13 15:15:00,536.93,537.1,536.39,536.59,2734.0,524.2618,524.4278,523.7345,523.9298,2734.0
2023-04-13 15:20:00,536.44,536.59,535.75,535.75,2404.0,523.7834,523.9298,523.1096,523.1096,2404.0
2023-04-13 15:25:00,535.77,535.79,535.21,535.53,2106.0,523.1292,523.1487,522.5824,522.8948,2106.0
2023-04-13 15:30:00,535.51,535.53,534.88,534.91,7186.0,522.8753,522.8948,522.2602,522.2895,7186.0
2023-04-13 15:35:00,534.91,535.24,534.44,534.91,10870.0,522.2895,522.6117,521.8305,522.2895,10870.0
2023-04-13 15:40:00,534.9,535.2,534.8,535.18,18559.0,522.2797,522.5726,522.1821,522.5531,18559.0
2023-04-13 15:45:00,535.05,535.93,534.78,535.29,24709.0,522.4262,523.2854,522.1625,522.6605,24709.0
2023-04-13 15:50:00,535.15,535.34,534.35,534.54,26964.0,522.5238,522.7093,521.7427,521.9282,26964.0
2023-04-13 15:55:00,534.42,535.68,534.01,535.31,48669.0,521.811,523.0413,521.4107,522.68,48669.0
2023-04-14 09:30:00,533.59,536.97,533.59,536.06,12789.0,521.0006,524.3009,521.0006,523.4123,12789.0
2023-04-14 09:35:00,536.0,538.61,535.15,537.68,21292.0,523.3537,525.9022,522.5238,524.9941,21292.0
2023-04-14 09:40:00,537.27,539.22,537.06,538.18,16434.0,524.5938,526.4978,524.3887,525.4823,16434.0
2023-04-14 09:45:00,537.42,537.93,534.14,535.06,7710.0,524.7402,525.2382,521.5376,522.4359,7710.0
2023-04-14 09:50:00,534.36,534.4,532.01,532.64,10691.0,521.7524,521.7915,519.4579,520.073,10691.0
2023-04-14 09:55:00,531.99,533.12,530.55,531.42,29571.0,519.4384,520.5417,518.0323,518.8818,29571.0
2023-04-14 10:00:00,531.33,531.74,527.72,527.72,20932.0,518.7939,519.1943,515.2691,515.2691,20932.0
2023-04-14 10:05:00,528.0,528.0,525.46,525.47,23246.0,515.5425,515.5425,513.0624,513.0722,23246.0
2023-04-14 10:10:00,524.68,525.98,524.01,525.76,2979.0,512.3008,513.5702,511.6466,513.3553,2979.0
2023-04-14 10:15:00,526.29,527.57,525.88,526.54,11765.0,513.8728,515.1226,513.4725,514.1169,11765.0
2023-04-14 10:20:00,526.42,526.47,525.26,525.51,6556.0,513.9998,514.0486,512.8671,513.1112,6556.0
2023-04-14 10:25:00,525.54,526.25,525.13,525.58,4694.0,513.1405,513.8338,512.7402,513.1796,4694.0
2023-04-14 10:30:00,525.81,527.37,525.43,527.37,5378.0,513.4042,514.9274,513.0331,514.9274,5378.0
2023-04-14 10:35:00,527.7,528.86,527.21,528.86,2997.0,515.2496,516.3822,514.7711,516.3822,2997.0
2023-04-14 10:40:00,529.26,529.26,527.45,527.46,3734.0,516.7728,516.7728,515.0055,515.0152,3734.0
2023-04-14 10:45:00,527.23,528.08,527.23,527.66,2978.0,514.7907,515.6206,514.7907,515.2105,2978.0
2023-04-14 10:50:00,527.61,527.67,526.63,526.63,3127.0,515.1617,515.2203,514.2048,514.2048,3127.0
2023-04-14 10:55:00,526.77,527.74,526.62,527.05,5437.0,514.3415,515.2886,514.1951,514.6149,5437.0
2023-04-14 11:00:00,526.73,526.9,525.61,525.63,2628.0,514.3025,514.4684,513.2089,513.2284,2628.0
2023-04-14 11:05:00,525.26,525.48,524.58,525.13,2995.0,512.8671,513.0819,512.2032,512.7402,2995.0
2023-04-14 11:10:00,525.28,525.53,524.33,524.48,5068.0,512.8867,513.1308,511.9591,512.1055,5068.0
2023-04-14 11:15:00,524.35,525.13,524.15,525.0,3452.0,511.9786,512.7402,511.7833,512.6133,3452.0
2023-04-14 11:20:00,525.18,525.85,525.1,525.24,6292.0,512.789,513.4432,512.7109,512.8476,6292.0
2023-04-14 11:25:00,524.99,525.26,524.69,525.05,4300.0,512.6035,512.8671,512.3106,512.6621,4300.0
2023-04-14 11:30:00,525.14,525.88,525.14,525.47,5864.0,512.75,513.4725,512.75,513.0722,5864.0
2023-04-14 11:35:00,525.74,526.76,525.35,526.76,2416.0,513.3358,514.3317,512.955,514.3317,2416.0
2023-04-14 11:40:00,526.19,526.64,526.19,526.53,2300.0,513.7752,514.2146,513.7752,514.1072,2300.0
2023-04-14 11:45:00,526.53,526.7,525.9,526.7,4883.0,514.1072,514.2732,513.492,514.2732,4883.0
2023-04-14 11:50:00,526.7,527.09,526.46,526.59,2233.0,514.2732,514.654,514.0388,514.1658,2233.0
2023-04-14 11:55:00,526.7,527.98,526.7,527.49,3225.0,514.2732,515.523,514.2732,515.0445,3225.0
2023-04-14 12:00:00,527.81,527.82,527.32,527.59,1208.0,515.357,515.3667,514.8785,515.1422,1208.0
2023-04-14 12:05:00,527.48,527.54,527.25,527.5,3915.0,515.0348,515.0933,514.8102,515.0543,3915.0
2023-04-14 12:10:00,527.24,527.57,526.77,527.41,2715.0,514.8004,515.1226,514.3415,514.9664,2715.0
2023-04-14 12:15:00,527.66,527.7,526.91,527.43,2430.0,515.2105,515.2496,514.4782,514.9859,2430.0
2023-04-14 12:20:00,526.91,527.55,526.9,527.13,2019.0,514.4782,515.1031,514.4684,514.693,2019.0
2023-04-14 12:25:00,527.02,527.14,526.73,527.09,5653.0,514.5856,514.7028,514.3025,514.654,5653.0
2023-04-14 12:30:00,526.95,527.34,526.95,527.25,1421.0,514.5173,514.8981,514.5173,514.8102,1421.0
2023-04-14 12:35:00,527.0,527.09,526.91,526.97,2219.0,514.5661,514.654,514.4782,514.5368,2219.0
2023-04-14 12:40:00,526.96,527.36,526.91,526.92,3700.0,514.527,514.9176,514.4782,514.488,3700.0
2023-04-14 12:45:00,527.05,527.2,526.73,526.99,4707.0,514.6149,514.7614,514.3025,514.5563,4707.0
2023-04-14 12:50:00,527.0,527.0,526.81,526.98,1513.0,514.5661,514.5661,514.3806,514.5466,1513.0
2023-04-14 12:55:00,527.08,527.45,527.06,527.44,1967.0,514.6442,515.0055,514.6247,514.9957,1967.0
2023-04-14 13:00:00,527.3,527.59,527.01,527.58,2107.0,514.859,515.1422,514.5758,515.1324,2107.0
2023-04-14 13:05:00,527.52,528.0,527.52,527.59,2334.0,515.0738,515.5425,515.0738,515.1422,2334.0
2023-04-14 13:10:00,527.71,528.0,527.52,527.99,4653.0,515.2593,515.5425,515.0738,515.5327,4653.0
2023-04-14 13:15:00,527.96,528.6,527.96,528.07,4178.0,515.5034,516.1283,515.5034,515.6108,4178.0
2023-04-14 13:20:00,528.09,528.09,527.27,527.27,1249.0,515.6304,515.6304,514.8297,514.8297,1249.0
2023-04-14 13:25:00,527.37,527.86,526.98,527.06,4507.0,514.9274,515.4058,514.5466,514.6247,4507.0
2023-04-14 13:30:00,526.93,526.97,526.07,526.25,3744.0,514.4977,514.5368,513.658,513.8338,3744.0
2023-04-14 13:35:00,526.17,526.17,525.8,525.9,3151.0,513.7557,513.7557,513.3944,513.492,3151.0
2023-04-14 13:40:00,525.95,526.6,525.62,525.62,2160.0,513.5409,514.1755,513.2186,513.2186,2160.0
2023-04-14 13:45:00,525.63,526.09,525.27,526.02,1935.0,513.2284,513.6776,512.8769,513.6092,1935.0
2023-04-14 13:50:00,526.0,526.39,526.0,526.18,2056.0,513.5897,513.9705,513.5897,513.7654,2056.0
2023-04-14 13:55:00,526.28,526.57,526.14,526.52,2264.0,513.8631,514.1462,513.7264,514.0974,2264.0
2023-04-14 14:00:00,526.34,526.59,526.03,526.16,1708.0,513.9217,514.1658,513.619,513.7459,1708.0
2023-04-14 14:05:00,526.11,526.63,526.1,526.41,1110.0,513.6971,514.2048,513.6873,513.99,1110.0
2023-04-14 14:10:00,526.35,526.59,526.31,526.5,1803.0,513.9314,514.1658,513.8924,514.0779,1803.0
2023-04-14 14:15:00,526.47,526.59,526.03,526.22,2048.0,514.0486,514.1658,513.619,513.8045,2048.0
2023-04-14 14:20:00,526.13,526.39,526.04,526.14,2528.0,513.7166,513.9705,513.6287,513.7264,2528.0
2023-04-14 14:25:00,526.04,526.76,526.04,526.7,2596.0,513.6287,514.3317,513.6287,514.2732,2596.0
2023-04-14 14:30:00,526.92,527.06,526.46,526.46,2100.0,514.488,514.6247,514.0388,514.0388,2100.0
2023-04-14 14:35:00,526.31,526.31,525.97,526.09,800.0,513.8924,513.8924,513.5604,513.6776,800.0
2023-04-14 14:40:00,525.99,526.49,525.93,526.28,3113.0,513.5799,514.0681,513.5213,513.8631,3113.0
2023-04-14 14:45:00,526.42,526.58,526.27,526.36,1800.0,513.9998,514.156,513.8533,513.9412,1800.0
2023-04-14 14:50:00,526.25,526.25,525.72,525.8,3240.0,513.8338,513.8338,513.3163,513.3944,3240.0
2023-04-14 14:55:00,525.7,525.96,525.69,525.85,2916.0,513.2968,513.5506,513.287,513.4432,2916.0
2023-04-14 15:00:00,525.76,525.76,525.36,525.36,1422.0,513.3553,513.3553,512.9648,512.9648,1422.0
2023-04-14 15:05:00,525.04,525.28,524.8,525.02,3371.0,512.6523,512.8867,512.418,512.6328,3371.0
2023-04-14 15:10:00,525.01,525.03,524.56,524.67,3691.0,512.623,512.6426,512.1837,512.2911,3691.0
2023-04-14 15:15:00,524.53,524.53,523.96,524.2,3871.0,512.1544,512.1544,511.5978,511.8321,3871.0
2023-04-14 15:20:00,524.3,524.75,524.17,524.59,4939.0,511.9298,512.3692,511.8029,512.2129,4939.0
2023-04-14 15:25:00,524.75,524.92,524.47,524.47,2525.0,512.3692,512.5352,512.0958,512.0958,2525.0
2023-04-14 15:30:00,524.53,524.54,523.87,523.87,5204.0,512.1544,512.1641,511.5099,511.5099,5204.0
2023-04-14 15:35:00,524.02,524.44,523.7,524.17,6421.0,511.6564,512.0665,511.3439,511.8029,6421.0
2023-04-14 15:40:00,524.24,524.42,523.92,524.34,7366.0,511.8712,512.047,511.5588,511.9688,7366.0
2023-04-14 15:45:00,524.38,524.65,524.24,524.54,11955.0,512.0079,512.2715,511.8712,512.1641,11955.0
2023-04-14 15:50:00,524.46,524.46,523.58,523.94,18565.0,512.086,512.086,511.2268,511.5783,18565.0
2023-04-14 15:55:00,523.94,523.98,523.21,523.96,40687.0,511.5783,511.6173,510.8655,511.5978,40687.0
2023-04-17 09:30:00,522.47,524.34,521.22,521.85,7736.0,510.143,511.9688,508.9225,509.5376,7736.0
2023-04-17 09:35:00,521.54,522.3,520.58,522.3,1519.0,509.2349,509.977,508.2976,509.977,1519.0
2023-04-17 09:40:00,522.3,523.53,521.81,522.52,2489.0,509.977,511.178,509.4985,510.1918,2489.0
2023-04-17 09:45:00,522.02,522.67,520.87,520.88,7518.0,509.7036,510.3382,508.5807,508.5905,7518.0
2023-04-17 09:50:00,520.72,522.1,519.63,522.1,3416.0,508.4343,509.7817,507.37,509.7817,3416.0
2023-04-17 09:55:00,522.99,522.99,521.65,522.29,3042.0,510.6507,510.6507,509.3423,509.9672,3042.0
2023-04-17 10:00:00,521.68,523.05,521.68,522.7,1319.0,509.3716,510.7093,509.3716,510.3675,1319.0
2023-04-17 10:05:00,522.39,522.6,521.92,522.02,3724.0,510.0649,510.2699,509.6059,509.7036,3724.0
2023-04-17 10:10:00,522.23,522.27,521.47,521.71,2168.0,509.9086,509.9477,509.1666,509.4009,2168.0
2023-04-17 10:15:00,521.46,521.75,521.2,521.4,3192.0,509.1568,509.44,508.9029,509.0982,3192.0
2023-04-17 10:20:00,521.49,522.36,521.46,522.12,2591.0,509.1861,510.0356,509.1568,509.8012,2591.0
2023-04-17 10:25:00,522.22,522.39,521.58,521.59,5460.0,509.8989,510.0649,509.274,509.2837,5460.0
2023-04-17 10:30:00,521.39,521.67,521.01,521.16,2097.0,509.0884,509.3618,508.7174,508.8639,2097.0
2023-04-17 10:35:00,520.46,520.65,520.12,520.22,1927.0,508.1804,508.3659,507.8484,507.9461,1927.0
2023-04-17 10:40:00,520.06,520.08,519.12,519.12,3005.0,507.7898,507.8094,506.872,506.872,3005.0
2023-04-17 10:45:00,518.82,519.56,518.82,519.56,3161.0,506.5791,507.3016,506.5791,507.3016,3161.0
2023-04-17 10:50:00,519.51,519.69,518.82,519.02,3155.0,507.2528,507.4286,506.5791,506.7744,3155.0
2023-04-17 10:55:00,518.97,519.0,518.02,518.52,6992.0,506.7255,506.7548,505.798,506.2862,6992.0
2023-04-17 11:00:00,518.22,519.24,518.22,519.21,2740.0,505.9932,506.9892,505.9932,506.9599,2740.0
2023-04-17 11:05:00,519.16,519.22,518.99,519.22,607.0,506.9111,506.9696,506.7451,506.9696,607.0
2023-04-17 11:10:00,519.04,519.42,518.43,519.04,6142.0,506.7939,507.1649,506.1983,506.7939,6142.0
2023-04-17 11:15:00,518.67,518.94,518.45,518.52,2484.0,506.4326,506.6963,506.2178,506.2862,2484.0
2023-04-17 11:20:00,518.52,518.59,518.08,518.49,2619.0,506.2862,506.3545,505.8565,506.2569,2619.0
2023-04-17 11:25:00,518.57,518.59,517.51,517.51,3600.0,506.335,506.3545,505.3,505.3,3600.0
2023-04-17 11:30:00,517.53,517.82,517.29,517.36,3503.0,505.3195,505.6027,505.0852,505.1535,3503.0
2023-04-17 11:35:00,517.44,517.48,516.82,516.96,1100.0,505.2316,505.2707,504.6263,504.763,1100.0
2023-04-17 11:40:00,516.69,516.69,516.12,516.12,1822.0,504.4993,504.4993,503.9428,503.9428,1822.0
2023-04-17 11:45:00,515.97,516.52,515.78,516.52,3624.0,503.7963,504.3333,503.6108,504.3333,3624.0
2023-04-17 11:50:00,516.54,516.96,516.48,516.73,2583.0,504.3529,504.763,504.2943,504.5384,2583.0
2023-04-17 11:55:00,516.55,516.55,516.15,516.15,2400.0,504.3626,504.3626,503.9721,503.9721,2400.0
2023-04-17 12:00:00,516.34,516.55,516.0,516.14,2891.0,504.1576,504.3626,503.8256,503.9623,2891.0
2023-04-17 12:05:00,516.08,516.42,515.85,516.36,3804.0,503.9037,504.2357,503.6792,504.1771,3804.0
2023-04-17 12:10:00,516.21,516.96,516.21,516.49,4185.0,504.0307,504.763,504.0307,504.3041,4185.0
2023-04-17 12:15:00,516.53,516.72,515.71,515.71,3334.0,504.3431,504.5286,503.5425,503.5425,3334.0
2023-04-17 12:20:00,515.68,515.72,515.49,515.69,850.0,503.5132,503.5522,503.3276,503.5229,850.0
2023-04-17 12:25:00,515.55,515.79,515.54,515.55,1401.0,503.3862,503.6206,503.3765,503.3862,1401.0
2023-04-17 12:30:00,515.54,515.54,514.91,514.91,2346.0,503.3765,503.3765,502.7613,502.7613,2346.0
2023-04-17 12:35:00,514.87,515.15,514.87,515.09,1020.0,502.7223,502.9957,502.7223,502.9371,1020.0
2023-04-17 12:40:00,515.01,515.11,514.86,515.01,1000.0,502.859,502.9566,502.7125,502.859,1000.0
2023-04-17 12:45:00,515.2,515.73,514.76,514.76,3215.0,503.0445,503.562,502.6149,502.6149,3215.0
2023-04-17 12:50:00,514.96,515.02,514.75,514.88,1857.0,502.8102,502.8687,502.6051,502.732,1857.0
2023-04-17 12:55:00,514.81,515.24,514.63,515.06,1400.0,502.6637,503.0835,502.4879,502.9078,1400.0
2023-04-17 13:00:00,515.09,515.26,515.06,515.12,1448.0,502.9371,503.1031,502.9078,502.9664,1448.0
2023-04-17 13:05:00,515.02,515.06,514.82,514.87,1664.0,502.8687,502.9078,502.6735,502.7223,1664.0
2023-04-17 13:10:00,514.94,515.24,514.93,515.22,800.0,502.7906,503.0835,502.7809,503.064,800.0
2023-04-17 13:15:00,515.39,515.77,515.24,515.34,4618.0,503.23,503.601,503.0835,503.1812,4618.0
2023-04-17 13:20:00,515.37,515.53,514.92,514.98,1300.0,503.2105,503.3667,502.7711,502.8297,1300.0
2023-04-17 13:25:00,515.0,515.3,514.71,515.24,2073.0,502.8492,503.1421,502.5661,503.0835,2073.0
2023-04-17 13:30:00,515.33,515.62,515.28,515.55,1701.0,503.1714,503.4546,503.1226,503.3862,1701.0
2023-04-17 13:35:00,515.55,515.55,514.68,514.68,2014.0,503.3862,503.3862,502.5368,502.5368,2014.0
2023-04-17 13:40:00,514.58,514.99,514.41,514.99,3530.0,502.4391,502.8394,502.2731,502.8394,3530.0
2023-04-17 13:45:00,514.82,515.88,514.82,515.61,3200.0,502.6735,503.7084,502.6735,503.4448,3200.0
2023-04-17 13:50:00,515.82,515.82,515.27,515.45,3170.0,503.6499,503.6499,503.1128,503.2886,3170.0
2023-04-17 13:55:00,515.53,515.82,515.05,515.05,5272.0,503.3667,503.6499,502.898,502.898,5272.0
2023-04-17 14:00:00,515.02,515.4,514.78,515.39,2225.0,502.8687,503.2398,502.6344,503.23,2225.0
2023-04-17 14:05:00,515.32,515.56,515.22,515.3,4027.0,503.1617,503.396,503.064,503.1421,4027.0
2023-04-17 14:10:00,515.2,516.02,515.2,516.0,1100.0,503.0445,503.8451,503.0445,503.8256,1100.0
2023-04-17 14:15:00,516.37,516.93,516.36,516.73,1866.0,504.1869,504.7337,504.1771,504.5384,1866.0
2023-04-17 14:20:00,516.73,517.8,516.73,517.57,3714.0,504.5384,505.5831,504.5384,505.3586,3714.0
2023-04-17 14:25:00,517.56,517.56,516.63,516.89,1935.0,505.3488,505.3488,504.4408,504.6946,1935.0
2023-04-17 14:30:00,517.13,517.21,516.7,516.7,1853.0,504.929,505.0071,504.5091,504.5091,1853.0
2023-04-17 14:35:00,516.7,517.04,516.68,516.73,1311.0,504.5091,504.8411,504.4896,504.5384,1311.0
2023-04-17 14:40:00,516.87,517.09,516.24,516.62,6195.0,504.6751,504.8899,504.06,504.431,6195.0
2023-04-17 14:45:00,516.58,517.49,516.52,517.49,1981.0,504.3919,505.2805,504.3333,505.2805,1981.0
2023-04-17 14:50:00,517.67,517.84,517.28,517.33,2700.0,505.4562,505.6222,505.0754,505.1242,2700.0
2023-04-17 14:55:00,517.28,517.81,517.28,517.48,1200.0,505.0754,505.5929,505.0754,505.2707,1200.0
2023-04-17 15:00:00,517.52,518.0,517.23,517.49,1850.0,505.3098,505.7784,505.0266,505.2805,1850.0
2023-04-17 15:05:00,517.24,517.66,517.24,517.58,2101.0,505.0364,505.4465,505.0364,505.3683,2101.0
2023-04-17 15:10:00,517.59,517.59,517.21,517.39,3984.0,505.3781,505.3781,505.0071,505.1828,3984.0
2023-04-17 15:15:00,517.33,517.35,516.88,517.08,2300.0,505.1242,505.1438,504.6849,504.8801,2300.0
2023-04-17 15:20:00,517.0,517.39,516.92,517.38,3371.0,504.802,505.1828,504.7239,505.1731,3371.0
2023-04-17 15:25:00,517.39,517.8,517.39,517.74,2707.0,505.1828,505.5831,505.1828,505.5246,2707.0
2023-04-17 15:30:00,517.74,518.49,517.74,518.19,4543.0,505.5246,506.2569,505.5246,505.9639,4543.0
2023-04-17 15:35:00,518.08,519.0,518.03,519.0,4320.0,505.8565,506.7548,505.8077,506.7548,4320.0
2023-04-17 15:40:00,518.97,518.99,518.59,518.8,6235.0,506.7255,506.7451,506.3545,506.5596,6235.0
2023-04-17 15:45:00,518.8,518.9,518.25,518.44,13366.0,506.5596,506.6572,506.0225,506.208,13366.0
2023-04-17 15:50:00,518.29,518.74,518.29,518.6,8538.0,506.0616,506.501,506.0616,506.3643,8538.0
2023-04-17 15:55:00,518.62,518.97,518.15,518.82,20338.0,506.3838,506.7255,505.9249,506.5791,20338.0
2023-04-18 09:30:00,516.05,516.05,515.0,515.78,5288.0,503.8744,503.8744,502.8492,503.6108,5288.0
2023-04-18 09:35:00,516.0,517.7,515.95,516.83,2177.0,503.8256,505.4855,503.7768,504.636,2177.0
2023-04-18 09:40:00,516.73,517.17,515.0,515.7,14087.0,504.5384,504.968,502.8492,503.5327,14087.0
2023-04-18 09:45:00,515.43,515.43,514.36,514.77,2300.0,503.2691,503.2691,502.2243,502.6246,2300.0
2023-04-18 09:50:00,514.88,515.78,514.76,514.76,1350.0,502.732,503.6108,502.6149,502.6149,1350.0
2023-04-18 09:55:00,514.95,516.02,514.41,514.87,4758.0,502.8004,503.8451,502.2731,502.7223,4758.0
2023-04-18 10:00:00,514.88,515.28,514.24,514.76,4953.0,502.732,503.1226,502.1071,502.6149,4953.0
2023-04-18 10:05:00,515.13,515.13,514.01,514.01,3783.0,502.9761,502.9761,501.8826,501.8826,3783.0
2023-04-18 10:10:00,514.5,514.54,513.78,514.04,5107.0,502.361,502.4001,501.658,501.9119,5107.0
2023-04-18 10:15:00,514.27,514.28,512.13,512.14,6076.0,502.1364,502.1462,500.0469,500.0567,6076.0
2023-04-18 10:20:00,512.28,512.73,512.01,512.4,3436.0,500.1934,500.6328,499.9298,500.3106,3436.0
2023-04-18 10:25:00,512.66,512.67,511.58,511.59,4411.0,500.5644,500.5742,499.5099,499.5197,4411.0
2023-04-18 10:30:00,511.61,511.61,510.07,511.2,6101.0,499.5392,499.5392,498.0355,499.1389,6101.0
2023-04-18 10:35:00,510.9,511.09,510.51,510.62,5441.0,498.8459,499.0315,498.4651,498.5726,5441.0
2023-04-18 10:40:00,510.84,511.24,510.34,511.22,2779.0,498.7874,499.1779,498.2992,499.1584,2779.0
2023-04-18 10:45:00,511.4,511.83,511.03,511.73,1885.0,499.3341,499.754,498.9729,499.6564,1885.0
2023-04-18 10:50:00,511.52,511.93,511.05,511.05,2450.0,499.4513,499.8516,498.9924,498.9924,2450.0
2023-04-18 10:55:00,511.25,511.25,510.54,511.11,3788.0,499.1877,499.1877,498.4944,499.051,3788.0
2023-04-18 11:00:00,511.37,511.39,510.97,511.03,2808.0,499.3049,499.3244,498.9143,498.9729,2808.0
2023-04-18 11:05:00,510.99,511.43,510.88,510.88,3554.0,498.9338,499.3634,498.8264,498.8264,3554.0
2023-04-18 11:10:00,510.78,511.13,510.51,510.52,2900.0,498.7288,499.0705,498.4651,498.4749,2900.0
2023-04-18 11:15:00,510.66,511.21,510.5,510.77,1902.0,498.6116,499.1486,498.4554,498.719,1902.0
2023-04-18 11:20:00,510.79,511.46,510.65,511.46,1110.0,498.7385,499.3927,498.6018,499.3927,1110.0
2023-04-18 11:25:00,511.28,511.51,511.06,511.28,2547.0,499.217,499.4416,499.0022,499.217,2547.0
2023-04-18 11:30:00,511.37,512.16,511.37,512.0,2865.0,499.3049,500.0762,499.3049,499.92,2865.0
2023-04-18 11:35:00,511.8,512.26,511.41,511.72,3200.0,499.7247,500.1739,499.3439,499.6466,3200.0
2023-04-18 11:40:00,511.69,512.36,511.47,512.17,7830.0,499.6173,500.2715,499.4025,500.086,7830.0
2023-04-18 11:45:00,512.0,512.01,511.09,511.09,1774.0,499.92,499.9298,499.0315,499.0315,1774.0
2023-04-18 11:50:00,511.24,511.55,511.09,511.29,2982.0,499.1779,499.4806,499.0315,499.2267,2982.0
2023-04-18 11:55:00,511.29,511.51,511.08,511.32,500.0,499.2267,499.4416,499.0217,499.256,500.0
2023-04-18 12:00:00,511.5,511.52,510.92,511.27,4689.0,499.4318,499.4513,498.8655,499.2072,4689.0
2023-04-18 12:05:00,511.22,511.99,511.22,511.77,4566.0,499.1584,499.9102,499.1584,499.6954,4566.0
2023-04-18 12:10:00,511.8,512.79,511.76,512.62,2801.0,499.7247,500.6914,499.6857,500.5254,2801.0
2023-04-18 12:15:00,512.7,512.9,512.39,512.9,1700.0,500.6035,500.7988,500.3008,500.7988,1700.0
2023-04-18 12:20:00,512.76,512.8,512.5,512.8,1221.0,500.6621,500.7011,500.4082,500.7011,1221.0
2023-04-18 12:25:00,512.62,512.9,512.6,512.84,1526.0,500.5254,500.7988,500.5058,500.7402,1526.0
2023-04-18 12:30:00,512.88,513.67,512.78,513.25,5158.0,500.7792,501.5506,500.6816,501.1405,5158.0
2023-04-18 12:35:00,513.2,513.53,513.01,513.01,2850.0,501.0917,501.4139,500.9062,500.9062,2850.0
2023-04-18 12:40:00,512.88,513.2,512.85,513.11,700.0,500.7792,501.0917,500.7499,501.0038,700.0
2023-04-18 12:45:00,513.05,513.05,512.79,512.88,1483.0,500.9452,500.9452,500.6914,500.7792,1483.0
2023-04-18 12:50:00,512.9,512.9,512.5,512.52,1657.0,500.7988,500.7988,500.4082,500.4277,1657.0
2023-04-18 12:55:00,512.77,513.18,512.77,512.89,2021.0,500.6718,501.0722,500.6718,500.789,2021.0
2023-04-18 13:00:00,512.55,512.98,512.55,512.87,1100.0,500.457,500.8769,500.457,500.7695,1100.0
2023-04-18 13:05:00,512.8,513.64,512.8,513.63,4178.0,500.7011,501.5213,500.7011,501.5115,4178.0
2023-04-18 13:10:00,513.59,513.86,513.16,513.66,1400.0,501.4725,501.7361,501.0526,501.5408,1400.0
2023-04-18 13:15:00,513.51,513.52,513.08,513.09,3232.0,501.3944,501.4041,500.9745,500.9843,3232.0
2023-04-18 13:20:00,512.98,513.05,512.64,512.97,1400.0,500.8769,500.9452,500.5449,500.8671,1400.0
2023-04-18 13:25:00,512.81,512.84,512.65,512.65,600.0,500.7109,500.7402,500.5547,500.5547,600.0
2023-04-18 13:30:00,512.63,513.13,512.63,513.13,1700.0,500.5351,501.0233,500.5351,501.0233,1700.0
2023-04-18 13:35:00,513.26,513.27,512.7,512.7,4247.0,501.1503,501.16,500.6035,500.6035,4247.0
2023-04-18 13:40:00,512.89,513.26,512.8,513.15,3038.0,500.789,501.1503,500.7011,501.0429,3038.0
2023-04-18 13:45:00,513.29,513.79,513.16,513.75,3305.0,501.1796,501.6678,501.0526,501.6287,3305.0
2023-04-18 13:50:00,513.73,514.16,513.72,513.94,1949.0,501.6092,502.029,501.5994,501.8142,1949.0
2023-04-18 13:55:00,513.88,514.13,513.69,513.83,1300.0,501.7556,501.9997,501.5701,501.7068,1300.0
2023-04-18 14:00:00,514.1,514.16,513.94,513.98,1500.0,501.9704,502.029,501.8142,501.8533,1500.0
2023-04-18 14:05:00,514.06,514.3,514.06,514.16,1607.0,501.9314,502.1657,501.9314,502.029,1607.0
2023-04-18 14:10:00,514.15,514.3,514.0,514.24,1800.0,502.0193,502.1657,501.8728,502.1071,1800.0
2023-04-18 14:15:00,514.12,514.86,514.07,514.86,1761.0,501.99,502.7125,501.9412,502.7125,1761.0
2023-04-18 14:20:00,514.87,515.09,514.81,515.09,900.0,502.7223,502.9371,502.6637,502.9371,900.0
2023-04-18 14:25:00,514.84,514.97,514.58,514.58,1520.0,502.693,502.8199,502.4391,502.4391,1520.0
2023-04-18 14:30:00,514.58,514.77,514.35,514.56,2555.0,502.4391,502.6246,502.2145,502.4196,2555.0
2023-04-18 14:35:00,514.42,514.67,514.32,514.61,2195.0,502.2829,502.527,502.1853,502.4684,2195.0
2023-04-18 14:40:00,514.45,514.69,514.45,514.48,1200.0,502.3122,502.5465,502.3122,502.3415,1200.0
2023-04-18 14:45:00,514.47,514.47,513.82,514.03,3124.0,502.3317,502.3317,501.6971,501.9021,3124.0
2023-04-18 14:50:00,514.0,514.33,513.96,514.33,1100.0,501.8728,502.195,501.8337,502.195,1100.0
2023-04-18 14:55:00,514.15,514.5,513.97,513.99,2721.0,502.0193,502.361,501.8435,501.863,2721.0
2023-04-18 15:00:00,514.01,514.15,513.63,513.63,1516.0,501.8826,502.0193,501.5115,501.5115,1516.0
2023-04-18 15:05:00,513.9,514.1,513.85,514.1,1002.0,501.7752,501.9704,501.7263,501.9704,1002.0
2023-04-18 15:10:00,513.77,513.84,513.62,513.62,1300.0,501.6482,501.7166,501.5018,501.5018,1300.0
2023-04-18 15:15:00,513.75,513.9,513.5,513.83,2987.0,501.6287,501.7752,501.3846,501.7068,2987.0
2023-04-18 15:20:00,513.84,513.84,513.21,513.21,2818.0,501.7166,501.7166,501.1014,501.1014,2818.0
2023-04-18 15:25:00,513.11,513.31,512.98,513.11,4544.0,501.0038,501.1991,500.8769,501.0038,4544.0
2023-04-18 15:30:00,513.12,513.39,512.95,513.11,3730.0,501.0136,501.2772,500.8476,501.0038,3730.0
2023-04-18 15:35:00,513.01,513.18,512.77,513.0,2803.0,500.9062,501.0722,500.6718,500.8964,2803.0
2023-04-18 15:40:00,512.89,513.19,512.79,513.15,5185.0,500.789,501.0819,500.6914,501.0429,5185.0
2023-04-18 15:45:00,513.27,513.27,512.52,512.92,5775.0,501.16,501.16,500.4277,500.8183,5775.0
2023-04-18 15:50:00,512.83,513.29,512.73,512.85,11013.0,500.7304,501.1796,500.6328,500.7499,11013.0
2023-04-18 15:55:00,512.79,512.92,512.38,512.64,26505.0,500.6914,500.8183,500.291,500.5449,26505.0
2023-04-19 09:30:00,507.2,508.0,498.42,499.67,32771.0,495.2332,496.0144,486.6604,487.8809,32771.0
2023-04-19 09:35:00,499.7,499.7,494.33,494.33,19197.0,487.9102,487.9102,482.6669,482.6669,19197.0
2023-04-19 09:40:00,495.1,496.67,494.2,494.39,23497.0,483.4187,484.9517,482.54,482.7255,23497.0
2023-04-19 09:45:00,494.79,497.05,494.63,495.29,8667.0,483.116,485.3227,482.9598,483.6042,8667.0
2023-04-19 09:50:00,495.77,498.24,495.77,497.66,10542.0,484.0729,486.4846,484.0729,485.9183,10542.0
2023-04-19 09:55:00,497.79,498.65,496.63,498.15,11757.0,486.0453,486.885,484.9126,486.3968,11757.0
2023-04-19 10:00:00,498.09,499.25,496.43,497.12,13640.0,486.3382,487.4708,484.7173,485.3911,13640.0
2023-04-19 10:05:00,496.9,497.44,495.03,495.44,7527.0,485.1763,485.7035,483.3504,483.7507,7527.0
2023-04-19 10:10:00,495.32,496.31,495.32,495.82,5700.0,483.6335,484.6002,483.6335,484.1217,5700.0
2023-04-19 10:15:00,495.88,497.2,495.59,496.01,20214.0,484.1803,485.4692,483.8972,484.3073,20214.0
2023-04-19 10:20:00,496.0,496.65,495.99,496.02,19121.0,484.2975,484.9322,484.2877,484.317,19121.0
2023-04-19 10:25:00,496.46,498.07,496.0,498.07,10623.0,484.7466,486.3187,484.2975,486.3187,10623.0
2023-04-19 10:30:00,497.77,499.2,497.42,498.02,4064.0,486.0257,487.422,485.684,486.2698,4064.0
2023-04-19 10:35:00,498.02,498.21,497.21,497.42,12914.0,486.2698,486.4553,485.4789,485.684,12914.0
2023-04-19 10:40:00,497.54,498.39,497.05,497.99,9516.0,485.8012,486.6311,485.3227,486.2405,9516.0
2023-04-19 10:45:00,498.35,498.35,497.44,497.7,8969.0,486.592,486.592,485.7035,485.9574,8969.0
2023-04-19 10:50:00,497.46,498.07,497.16,497.29,14670.0,485.723,486.3187,485.4301,485.5571,14670.0
2023-04-19 10:55:00,497.32,497.76,497.24,497.55,10899.0,485.5863,486.016,485.5082,485.8109,10899.0
2023-04-19 11:00:00,497.63,497.76,497.18,497.4,5387.0,485.889,486.016,485.4497,485.6645,5387.0
2023-04-19 11:05:00,497.44,497.8,496.64,496.64,12173.0,485.7035,486.055,484.9224,484.9224,12173.0
2023-04-19 11:10:00,496.54,496.63,494.86,494.86,4595.0,484.8248,484.9126,483.1844,483.1844,4595.0
2023-04-19 11:15:00,494.72,494.81,493.78,494.4,19607.0,483.0477,483.1356,482.1299,482.7352,19607.0
2023-04-19 11:20:00,494.56,494.56,493.51,493.58,6027.0,482.8915,482.8915,481.8662,481.9346,6027.0
2023-04-19 11:25:00,493.39,493.65,492.85,493.43,13494.0,481.7491,482.0029,481.2218,481.7881,13494.0
2023-04-19 11:30:00,493.22,493.37,492.91,492.95,7441.0,481.5831,481.7295,481.2804,481.3195,7441.0
2023-04-19 11:35:00,492.91,493.43,492.4,492.4,17773.0,481.2804,481.7881,480.7824,480.7824,17773.0
2023-04-19 11:40:00,492.78,492.78,491.27,491.27,6562.0,481.1535,481.1535,479.6791,479.6791,6562.0
2023-04-19 11:45:00,491.19,492.33,491.04,491.48,6746.0,479.601,480.7141,479.4545,479.8841,6746.0
2023-04-19 11:50:00,491.26,491.82,490.66,490.9,9228.0,479.6693,480.2161,479.0835,479.3178,9228.0
2023-04-19 11:55:00,490.87,490.98,489.94,490.86,14566.0,479.2885,479.3959,478.3805,479.2788,14566.0
2023-04-19 12:00:00,491.07,491.23,489.97,490.18,7801.0,479.4838,479.64,478.4098,478.6148,7801.0
2023-04-19 12:05:00,489.89,491.37,489.49,490.89,26579.0,478.3316,479.7767,477.9411,479.3081,26579.0
2023-04-19 12:10:00,490.91,491.38,490.37,490.76,9017.0,479.3276,479.7865,478.8003,479.1811,9017.0
2023-04-19 12:15:00,490.99,491.04,490.25,490.79,5789.0,479.4057,479.4545,478.6832,479.2104,5789.0
2023-04-19 12:20:00,490.86,491.13,490.25,490.47,7914.0,479.2788,479.5424,478.6832,478.898,7914.0
2023-04-19 12:25:00,490.45,491.8,490.11,491.8,21061.0,478.8784,480.1966,478.5465,480.1966,21061.0
2023-04-19 12:30:00,491.64,493.03,491.44,492.13,11451.0,480.0404,481.3976,479.8451,480.5188,11451.0
2023-04-19 12:35:00,492.04,492.3,491.02,491.03,4021.0,480.4309,480.6848,479.435,479.4448,4021.0
2023-04-19 12:40:00,491.0,491.06,489.91,490.46,8921.0,479.4155,479.474,478.3512,478.8882,8921.0
2023-04-19 12:45:00,490.78,491.61,490.78,491.6,6825.0,479.2007,480.0111,479.2007,480.0013,6825.0
2023-04-19 12:50:00,491.74,492.86,491.71,492.56,20475.0,480.138,481.2316,480.1087,480.9387,20475.0
2023-04-19 12:55:00,492.17,493.05,492.07,492.71,4805.0,480.5579,481.4171,480.4602,481.0851,4805.0
2023-04-19 13:00:00,492.89,493.61,492.58,493.61,2779.0,481.2609,481.9639,480.9582,481.9639,2779.0
2023-04-19 13:05:00,493.65,493.73,493.2,493.5,8319.0,482.0029,482.081,481.5636,481.8565,8319.0
2023-04-19 13:10:00,493.68,493.94,493.33,493.94,1997.0,482.0322,482.2861,481.6905,482.2861,1997.0
2023-04-19 13:15:00,493.94,493.95,493.47,493.6,5537.0,482.2861,482.2959,481.8272,481.9541,5537.0
2023-04-19 13:20:00,493.68,494.48,493.42,493.43,3902.0,482.0322,482.8134,481.7784,481.7881,3902.0
2023-04-19 13:25:00,493.53,493.8,493.27,493.75,3162.0,481.8858,482.1494,481.6319,482.1006,3162.0
2023-04-19 13:30:00,493.49,493.67,493.11,493.45,5800.0,481.8467,482.0225,481.4757,481.8077,5800.0
2023-04-19 13:35:00,493.59,493.59,492.71,493.2,5149.0,481.9444,481.9444,481.0851,481.5636,5149.0
2023-04-19 13:40:00,493.11,494.3,493.11,493.83,9518.0,481.4757,482.6376,481.4757,482.1787,9518.0
2023-04-19 13:45:00,493.69,494.59,493.27,493.85,12355.0,482.042,482.9208,481.6319,482.1982,12355.0
2023-04-19 13:50:00,493.65,494.62,493.64,494.52,4614.0,482.0029,482.9501,481.9932,482.8524,4614.0
2023-04-19 13:55:00,494.32,494.53,494.1,494.51,8640.0,482.6571,482.8622,482.4423,482.8426,8640.0
2023-04-19 14:00:00,494.41,494.41,493.51,493.53,3516.0,482.745,482.745,481.8662,481.8858,3516.0
2023-04-19 14:05:00,493.41,493.43,492.9,493.07,2168.0,481.7686,481.7881,481.2706,481.4366,2168.0
2023-04-19 14:10:00,493.01,493.65,493.0,493.44,2583.0,481.378,482.0029,481.3683,481.7979,2583.0
2023-04-19 14:15:00,493.15,493.15,492.59,492.64,3302.0,481.5147,481.5147,480.9679,481.0168,3302.0
2023-04-19 14:20:00,492.61,492.75,492.24,492.75,3461.0,480.9875,481.1242,480.6262,481.1242,3461.0
2023-04-19 14:25:00,492.52,492.53,491.97,492.11,2779.0,480.8996,480.9094,480.3626,480.4993,2779.0
2023-04-19 14:30:00,492.08,492.53,491.89,492.53,5238.0,480.47,480.9094,480.2845,480.9094,5238.0
2023-04-19 14:35:00,492.39,492.72,492.19,492.57,5810.0,480.7727,481.0949,480.5774,480.9484,5810.0
2023-04-19 14:40:00,492.45,493.14,492.35,492.47,2750.0,480.8312,481.505,480.7336,480.8508,2750.0
2023-04-19 14:45:00,492.46,492.55,492.02,492.15,2988.0,480.841,480.9289,480.4114,480.5383,2988.0
2023-04-19 14:50:00,492.21,492.21,491.36,491.79,5770.0,480.5969,480.5969,479.767,480.1868,5770.0
2023-04-19 14:55:00,491.65,491.99,491.49,491.69,3355.0,480.0501,480.3821,479.8939,480.0892,3355.0
2023-04-19 15:00:00,491.81,491.82,491.27,491.47,2833.0,480.2063,480.2161,479.6791,479.8744,2833.0
2023-04-19 15:05:00,491.36,492.35,491.36,492.34,2319.0,479.767,480.7336,479.767,480.7238,2319.0
2023-04-19 15:10:00,492.17,492.59,491.91,492.21,4422.0,480.5579,480.9679,480.304,480.5969,4422.0
2023-04-19 15:15:00,492.4,492.41,491.94,492.01,3536.0,480.7824,480.7922,480.3333,480.4016,3536.0
2023-04-19 15:20:00,492.12,492.15,491.92,492.0,2609.0,480.509,480.5383,480.3138,480.3919,2609.0
2023-04-19 15:25:00,491.93,492.39,491.62,491.75,10306.0,480.3235,480.7727,480.0208,480.1478,10306.0
2023-04-19 15:30:00,491.76,492.16,491.69,491.75,3988.0,480.1575,480.5481,480.0892,480.1478,3988.0
2023-04-19 15:35:00,491.75,492.78,491.64,492.78,7528.0,480.1478,481.1535,480.0404,481.1535,7528.0
2023-04-19 15:40:00,492.7,492.84,492.01,492.3,8854.0,481.0754,481.212,480.4016,480.6848,8854.0
2023-04-19 15:45:00,492.3,492.4,491.72,491.91,14352.0,480.6848,480.7824,480.1185,480.304,14352.0
2023-04-19 15:50:00,491.91,493.0,491.9,492.4,40235.0,480.304,481.3683,480.2942,480.7824,40235.0
2023-04-19 15:55:00,492.36,493.46,492.36,493.03,50661.0,480.7434,481.8174,480.7434,481.3976,50661.0
2023-04-20 09:30:00,492.11,492.11,489.65,490.93,12733.0,480.4993,480.4993,478.0973,479.3471,12733.0
2023-04-20 09:35:00,490.47,490.85,489.9,490.85,5391.0,478.898,479.269,478.3414,479.269,5391.0
2023-04-20 09:40:00,490.52,490.65,487.81,487.81,5345.0,478.9468,479.0737,476.3007,476.3007,5345.0
2023-04-20 09:45:00,488.37,488.41,487.19,487.51,6104.0,476.8475,476.8866,475.6954,476.0078,6104.0
2023-04-20 09:50:00,487.7,487.94,487.45,487.5,7022.0,476.1933,476.4277,475.9492,475.998,7022.0
2023-04-20 09:55:00,487.45,487.96,486.99,487.82,8840.0,475.9492,476.4472,475.5001,476.3105,8840.0
2023-04-20 10:00:00,487.78,489.12,487.56,487.84,14192.0,476.2714,477.5798,476.0566,476.33,14192.0
2023-04-20 10:05:00,487.75,489.01,487.74,488.23,7224.0,476.2421,477.4724,476.2324,476.7108,7224.0
2023-04-20 10:10:00,488.38,488.62,487.69,488.39,13091.0,476.8573,477.0916,476.1836,476.867,13091.0
2023-04-20 10:15:00,488.6,489.25,487.89,488.66,16551.0,477.0721,477.7067,476.3788,477.1307,16551.0
2023-04-20 10:20:00,488.88,490.0,488.88,489.31,8548.0,477.3455,478.4391,477.3455,477.7653,8548.0
2023-04-20 10:25:00,489.44,489.56,488.12,488.12,7119.0,477.8923,478.0094,476.6034,476.6034,7119.0
2023-04-20 10:30:00,488.23,488.23,487.56,487.97,4516.0,476.7108,476.7108,476.0566,476.4569,4516.0
2023-04-20 10:35:00,488.04,488.77,488.04,488.22,4520.0,476.5253,477.2381,476.5253,476.7011,4520.0
2023-04-20 10:40:00,488.26,489.17,488.25,489.01,4862.0,476.7401,477.6286,476.7303,477.4724,4862.0
2023-04-20 10:45:00,488.99,489.23,488.8,488.8,2033.0,477.4529,477.6872,477.2674,477.2674,2033.0
2023-04-20 10:50:00,488.82,490.0,488.73,490.0,4929.0,477.2869,478.4391,477.199,478.4391,4929.0
2023-04-20 10:55:00,490.15,490.15,489.44,489.72,4855.0,478.5855,478.5855,477.8923,478.1657,4855.0
2023-04-20 11:00:00,489.77,489.77,489.23,489.5,3224.0,478.2145,478.2145,477.6872,477.9509,3224.0
2023-04-20 11:05:00,489.46,489.46,488.39,488.9,4899.0,477.9118,477.9118,476.867,477.365,4899.0
2023-04-20 11:10:00,488.96,489.35,488.8,489.0,4305.0,477.4236,477.8044,477.2674,477.4626,4305.0
2023-04-20 11:15:00,488.82,489.27,488.77,488.98,4688.0,477.2869,477.7263,477.2381,477.4431,4688.0
2023-04-20 11:20:00,488.81,489.12,488.81,488.94,1002.0,477.2771,477.5798,477.2771,477.4041,1002.0
2023-04-20 11:25:00,488.72,488.87,487.99,488.14,8476.0,477.1893,477.3357,476.4765,476.6229,8476.0
2023-04-20 11:30:00,488.16,488.5,487.96,488.14,4862.0,476.6425,476.9744,476.4472,476.6229,4862.0
2023-04-20 11:35:00,488.06,488.17,487.3,487.49,5183.0,476.5448,476.6522,475.8028,475.9883,5183.0
2023-04-20 11:40:00,487.8,488.3,487.78,488.3,4612.0,476.291,476.7792,476.2714,476.7792,4612.0
2023-04-20 11:45:00,488.48,488.93,488.36,488.85,10417.0,476.9549,477.3943,476.8377,477.3162,10417.0
2023-04-20 11:50:00,488.9,488.95,488.21,488.62,4927.0,477.365,477.4138,476.6913,477.0916,4927.0
2023-04-20 11:55:00,488.56,488.81,488.33,488.44,2928.0,477.033,477.2771,476.8085,476.9159,2928.0
2023-04-20 12:00:00,488.34,489.27,488.34,489.15,6090.0,476.8182,477.7263,476.8182,477.6091,6090.0
2023-04-20 12:05:00,489.02,489.14,488.78,488.78,5638.0,477.4822,477.5993,477.2478,477.2478,5638.0
2023-04-20 12:10:00,489.13,489.14,488.56,488.93,9284.0,477.5896,477.5993,477.033,477.3943,9284.0
2023-04-20 12:15:00,489.14,490.58,489.14,490.06,8801.0,477.5993,479.0054,477.5993,478.4976,8801.0
2023-04-20 12:20:00,490.06,490.73,489.95,490.17,5487.0,478.4976,479.1518,478.3902,478.605,5487.0
2023-04-20 12:25:00,490.26,490.26,489.61,489.87,2547.0,478.6929,478.6929,478.0583,478.3121,2547.0
2023-04-20 12:30:00,489.63,490.46,489.63,490.34,3687.0,478.0778,478.8882,478.0778,478.771,3687.0
2023-04-20 12:35:00,490.18,490.78,490.11,490.28,4064.0,478.6148,479.2007,478.5465,478.7124,4064.0
2023-04-20 12:40:00,490.18,491.04,490.13,491.03,3902.0,478.6148,479.4545,478.566,479.4448,3902.0
2023-04-20 12:45:00,490.79,491.0,490.43,490.81,4389.0,479.2104,479.4155,478.8589,479.2299,4389.0
2023-04-20 12:50:00,490.93,491.63,490.93,491.61,4339.0,479.3471,480.0306,479.3471,480.0111,4339.0
2023-04-20 12:55:00,491.82,492.05,491.62,491.62,5371.0,480.2161,480.4407,480.0208,480.0208,5371.0
2023-04-20 13:00:00,491.5,491.63,491.25,491.25,4085.0,479.9037,480.0306,479.6596,479.6596,4085.0
2023-04-20 13:05:00,491.05,491.22,490.38,490.77,7574.0,479.4643,479.6303,478.8101,479.1909,7574.0
2023-04-20 13:10:00,490.8,490.8,490.01,490.12,2662.0,479.2202,479.2202,478.4488,478.5562,2662.0
2023-04-20 13:15:00,490.04,490.05,489.62,489.69,6277.0,478.4781,478.4879,478.068,478.1364,6277.0
2023-04-20 13:20:00,489.83,490.03,489.6,489.88,1924.0,478.2731,478.4683,478.0485,478.3219,1924.0
2023-04-20 13:25:00,489.87,489.96,489.48,489.96,2016.0,478.3121,478.4,477.9313,478.4,2016.0
2023-04-20 13:30:00,489.9,490.07,489.51,489.65,4282.0,478.3414,478.5074,477.9606,478.0973,4282.0
2023-04-20 13:35:00,489.81,489.85,489.53,489.63,2324.0,478.2535,478.2926,477.9801,478.0778,2324.0
2023-04-20 13:40:00,489.63,489.63,489.02,489.4,2852.0,478.0778,478.0778,477.4822,477.8532,2852.0
2023-04-20 13:45:00,489.15,489.52,489.15,489.5,5848.0,477.6091,477.9704,477.6091,477.9509,5848.0
2023-04-20 13:50:00,489.34,489.9,489.33,489.88,3995.0,477.7946,478.3414,477.7849,478.3219,3995.0
2023-04-20 13:55:00,489.98,489.98,489.27,489.3,2247.0,478.4195,478.4195,477.7263,477.7556,2247.0
2023-04-20 14:00:00,489.39,489.67,489.28,489.28,4089.0,477.8434,478.1168,477.736,477.736,4089.0
2023-04-20 14:05:00,489.24,489.34,488.73,489.06,4763.0,477.697,477.7946,477.199,477.5212,4763.0
2023-04-20 14:10:00,488.94,488.94,488.53,488.81,6105.0,477.4041,477.4041,477.0037,477.2771,6105.0
2023-04-20 14:15:00,488.7,489.61,488.7,489.35,3040.0,477.1697,478.0583,477.1697,477.8044,3040.0
2023-04-20 14:20:00,489.47,490.16,489.43,490.03,6760.0,477.9216,478.5953,477.8825,478.4683,6760.0
2023-04-20 14:25:00,489.95,490.24,489.48,489.48,5806.0,478.3902,478.6734,477.9313,477.9313,5806.0
2023-04-20 14:30:00,489.54,489.57,488.98,489.22,2434.0,477.9899,478.0192,477.4431,477.6775,2434.0
2023-04-20 14:35:00,489.14,489.14,488.25,488.43,3069.0,477.5993,477.5993,476.7303,476.9061,3069.0
2023-04-20 14:40:00,488.39,488.39,487.93,488.25,4010.0,476.867,476.867,476.4179,476.7303,4010.0
2023-04-20 14:45:00,488.28,488.73,488.14,488.64,3500.0,476.7596,477.199,476.6229,477.1111,3500.0
2023-04-20 14:50:00,488.42,488.79,488.42,488.61,3580.0,476.8963,477.2576,476.8963,477.0818,3580.0
2023-04-20 14:55:00,488.67,488.78,488.36,488.78,4148.0,477.1404,477.2478,476.8377,477.2478,4148.0
2023-04-20 15:00:00,488.75,489.47,488.74,489.24,3503.0,477.2185,477.9216,477.2088,477.697,3503.0
2023-04-20 15:05:00,489.27,489.31,488.76,489.02,5321.0,477.7263,477.7653,477.2283,477.4822,5321.0
2023-04-20 15:10:00,489.06,489.23,488.96,489.1,5550.0,477.5212,477.6872,477.4236,477.5603,5550.0
2023-04-20 15:15:00,489.1,489.95,489.1,489.82,10071.0,477.5603,478.3902,477.5603,478.2633,10071.0
2023-04-20 15:20:00,489.92,490.04,489.66,490.04,6512.0,478.3609,478.4781,478.1071,478.4781,6512.0
2023-04-20 15:25:00,490.04,490.35,489.8,489.8,8982.0,478.4781,478.7808,478.2438,478.2438,8982.0
2023-04-20 15:30:00,490.02,491.02,490.0,490.83,7095.0,478.4586,479.435,478.4391,479.2495,7095.0
2023-04-20 15:35:00,490.67,490.67,490.01,490.02,8197.0,479.0932,479.0932,478.4488,478.4586,8197.0
2023-04-20 15:40:00,490.17,490.34,489.16,489.25,16120.0,478.605,478.771,477.6189,477.7067,16120.0
2023-04-20 15:45:00,489.27,489.66,489.12,489.55,11466.0,477.7263,478.1071,477.5798,477.9997,11466.0
2023-04-20 15:50:00,489.3,489.8,489.21,489.38,14660.0,477.7556,478.2438,477.6677,477.8337,14660.0
2023-04-20 15:55:00,489.51,490.38,489.34,490.37,46278.0,477.9606,478.8101,477.7946,478.8003,46278.0
2023-04-21 09:30:00,495.61,495.61,493.23,493.24,37156.0,483.9167,483.9167,481.5928,481.6026,37156.0
2023-04-21 09:35:00,493.69,496.6,493.54,496.1,13237.0,482.042,484.8833,481.8955,484.3951,13237.0
2023-04-21 09:40:00,496.5,497.93,496.21,496.31,29315.0,484.7857,486.182,484.5025,484.6002,29315.0
2023-04-21 09:45:00,496.03,496.79,496.02,496.5,11414.0,484.3268,485.0689,484.317,484.7857,11414.0
2023-04-21 09:50:00,496.22,496.71,495.43,496.52,9512.0,484.5123,484.9907,483.7409,484.8052,9512.0
2023-04-21 09:55:00,496.2,496.2,495.17,495.26,2810.0,484.4928,484.4928,483.4871,483.575,2810.0
2023-04-21 10:00:00,495.12,495.14,493.31,493.32,11263.0,483.4383,483.4578,481.671,481.6807,11263.0
2023-04-21 10:05:00,493.45,494.1,493.03,494.05,6627.0,481.8077,482.4423,481.3976,482.3935,6627.0
2023-04-21 10:10:00,494.24,495.07,493.88,494.58,5333.0,482.579,483.3894,482.2275,482.911,5333.0
2023-04-21 10:15:00,494.59,494.71,493.95,494.16,1280.0,482.9208,483.0379,482.2959,482.5009,1280.0
2023-04-21 10:20:00,494.16,494.18,492.14,492.5,6496.0,482.5009,482.5204,480.5286,480.8801,6496.0
2023-04-21 10:25:00,492.51,492.56,491.25,491.9,4162.0,480.8898,480.9387,479.6596,480.2942,4162.0
2023-04-21 10:30:00,492.01,492.01,490.45,490.45,5152.0,480.4016,480.4016,478.8784,478.8784,5152.0
2023-04-21 10:35:00,490.42,490.8,490.04,490.21,3805.0,478.8491,479.2202,478.4781,478.6441,3805.0
2023-04-21 10:40:00,490.22,490.66,488.67,488.67,5926.0,478.6539,479.0835,477.1404,477.1404,5926.0
2023-04-21 10:45:00,488.45,489.01,488.3,488.83,3695.0,476.9256,477.4724,476.7792,477.2967,3695.0
2023-04-21 10:50:00,488.55,488.8,488.17,488.17,3454.0,477.0233,477.2674,476.6522,476.6522,3454.0
2023-04-21 10:55:00,488.31,488.49,487.41,487.41,11288.0,476.7889,476.9647,475.9102,475.9102,11288.0
2023-04-21 11:00:00,487.51,488.34,487.49,488.34,5691.0,476.0078,476.8182,475.9883,476.8182,5691.0
2023-04-21 11:05:00,488.22,489.23,488.08,489.1,2430.0,476.7011,477.6872,476.5644,477.5603,2430.0
2023-04-21 11:10:00,489.11,489.13,488.55,488.65,5461.0,477.5701,477.5896,477.0233,477.1209,5461.0
2023-04-21 11:15:00,488.53,489.26,488.47,488.47,4466.0,477.0037,477.7165,476.9452,476.9452,4466.0
2023-04-21 11:20:00,488.38,489.01,487.99,488.48,5655.0,476.8573,477.4724,476.4765,476.9549,5655.0
2023-04-21 11:25:00,488.88,488.88,488.2,488.34,3313.0,477.3455,477.3455,476.6815,476.8182,3313.0
2023-04-21 11:30:00,488.27,488.87,488.11,488.56,3401.0,476.7499,477.3357,476.5936,477.033,3401.0
2023-04-21 11:35:00,488.57,488.67,488.21,488.67,1609.0,477.0428,477.1404,476.6913,477.1404,1609.0
2023-04-21 11:40:00,488.48,488.68,487.87,487.96,2826.0,476.9549,477.1502,476.3593,476.4472,2826.0
2023-04-21 11:45:00,487.88,488.07,486.76,486.87,4600.0,476.3691,476.5546,475.2755,475.3829,4600.0
2023-04-21 11:50:00,486.94,486.95,486.37,486.61,3500.0,475.4513,475.461,474.8947,475.129,3500.0
2023-04-21 11:55:00,486.71,487.19,486.71,486.84,4024.0,475.2267,475.6954,475.2267,475.3536,4024.0
2023-04-21 12:00:00,486.83,487.0,486.52,486.55,2201.0,475.3438,475.5098,475.0412,475.0705,2201.0
2023-04-21 12:05:00,486.69,487.16,486.68,486.77,1283.0,475.2071,475.6661,475.1974,475.2853,1283.0
2023-04-21 12:10:00,486.58,486.65,486.14,486.26,4640.0,475.0997,475.1681,474.6701,474.7873,4640.0
2023-04-21 12:15:00,486.03,486.68,485.96,486.52,6486.0,474.5627,475.1974,474.4944,475.0412,6486.0
2023-04-21 12:20:00,486.55,486.66,486.28,486.29,2850.0,475.0705,475.1779,474.8068,474.8166,2850.0
2023-04-21 12:25:00,486.28,486.31,485.6,486.29,6760.0,474.8068,474.8361,474.1429,474.8166,6760.0
2023-04-21 12:30:00,486.41,486.47,485.63,486.14,4070.0,474.9338,474.9923,474.1722,474.6701,4070.0
2023-04-21 12:35:00,486.24,488.04,486.23,487.72,27244.0,474.7678,476.5253,474.758,476.2128,27244.0
2023-04-21 12:40:00,487.98,490.89,487.96,490.08,11793.0,476.4667,479.3081,476.4472,478.5172,11793.0
2023-04-21 12:45:00,489.9,490.36,489.9,490.34,3423.0,478.3414,478.7906,478.3414,478.771,3423.0
2023-04-21 12:50:00,490.55,490.57,489.62,489.62,3035.0,478.9761,478.9956,478.068,478.068,3035.0
2023-04-21 12:55:00,489.62,489.94,489.48,489.77,3579.0,478.068,478.3805,477.9313,478.2145,3579.0
2023-04-21 13:00:00,490.08,490.08,489.6,489.73,4419.0,478.5172,478.5172,478.0485,478.1754,4419.0
2023-04-21 13:05:00,489.69,489.88,489.41,489.41,5211.0,478.1364,478.3219,477.863,477.863,5211.0
2023-04-21 13:10:00,489.58,489.59,489.12,489.27,6061.0,478.029,478.0387,477.5798,477.7263,6061.0
2023-04-21 13:15:00,489.1,489.12,488.63,488.88,5240.0,477.5603,477.5798,477.1014,477.3455,5240.0
2023-04-21 13:20:00,488.77,489.14,488.71,488.99,2404.0,477.2381,477.5993,477.1795,477.4529,2404.0
2023-04-21 13:25:00,489.04,489.07,488.88,488.98,5246.0,477.5017,477.531,477.3455,477.4431,5246.0
2023-04-21 13:30:00,488.99,488.99,488.31,488.58,8533.0,477.4529,477.4529,476.7889,477.0526,8533.0
2023-04-21 13:35:00,488.72,488.83,488.21,488.36,7126.0,477.1893,477.2967,476.6913,476.8377,7126.0
2023-04-21 13:40:00,488.76,488.96,488.6,488.61,5648.0,477.2283,477.4236,477.0721,477.0818,5648.0
2023-04-21 13:45:00,488.64,488.79,488.47,488.67,5304.0,477.1111,477.2576,476.9452,477.1404,5304.0
2023-04-21 13:50:00,488.76,489.36,488.56,488.91,11107.0,477.2283,477.8142,477.033,477.3748,11107.0
2023-04-21 13:55:00,488.9,489.09,488.21,488.22,22050.0,477.365,477.5505,476.6913,476.7011,22050.0
2023-04-21 14:00:00,488.44,490.37,488.44,489.93,7065.0,476.9159,478.8003,476.9159,478.3707,7065.0
2023-04-21 14:05:00,489.94,490.08,489.68,489.94,2360.0,478.3805,478.5172,478.1266,478.3805,2360.0
2023-04-21 14:10:00,489.8,489.96,489.47,489.55,5075.0,478.2438,478.4,477.9216,477.9997,5075.0
2023-04-21 14:15:00,489.44,489.54,488.87,489.08,2800.0,477.8923,477.9899,477.3357,477.5408,2800.0
2023-04-21 14:20:00,489.09,489.09,488.58,488.83,4368.0,477.5505,477.5505,477.0526,477.2967,4368.0
2023-04-21 14:25:00,488.75,488.75,488.45,488.56,2000.0,477.2185,477.2185,476.9256,477.033,2000.0
2023-04-21 14:30:00,488.56,488.97,488.24,488.78,8716.0,477.033,477.4334,476.7206,477.2478,8716.0
2023-04-21 14:35:00,488.74,488.74,488.42,488.52,2401.0,477.2088,477.2088,476.8963,476.994,2401.0
2023-04-21 14:40:00,488.64,489.09,488.61,489.09,1200.0,477.1111,477.5505,477.0818,477.5505,1200.0
2023-04-21 14:45:00,489.2,489.7,488.89,489.69,5990.0,477.6579,478.1461,477.3552,478.1364,5990.0
2023-04-21 14:50:00,489.65,490.25,489.55,490.24,9197.0,478.0973,478.6832,477.9997,478.6734,9197.0
2023-04-21 14:55:00,490.13,490.46,489.71,490.35,5541.0,478.566,478.8882,478.1559,478.7808,5541.0
2023-04-21 15:00:00,490.37,490.65,490.23,490.52,2602.0,478.8003,479.0737,478.6636,478.9468,2602.0
2023-04-21 15:05:00,490.52,490.55,489.9,490.25,10950.0,478.9468,478.9761,478.3414,478.6832,10950.0
2023-04-21 15:10:00,490.12,490.31,489.94,490.09,1768.0,478.5562,478.7417,478.3805,478.5269,1768.0
2023-04-21 15:15:00,490.03,491.16,490.03,491.09,3253.0,478.4683,479.5717,478.4683,479.5033,3253.0
2023-04-21 15:20:00,491.04,491.22,490.67,490.73,3746.0,479.4545,479.6303,479.0932,479.1518,3746.0
2023-04-21 15:25:00,490.71,491.23,490.71,491.12,4730.0,479.1323,479.64,479.1323,479.5326,4730.0
2023-04-21 15:30:00,491.29,491.29,490.94,491.0,5876.0,479.6986,479.6986,479.3569,479.4155,5876.0
2023-04-21 15:35:00,491.05,491.3,490.75,491.12,7958.0,479.4643,479.7084,479.1714,479.5326,7958.0
2023-04-21 15:40:00,491.23,492.21,491.06,491.65,9468.0,479.64,480.5969,479.474,480.0501,9468.0
2023-04-21 15:45:00,491.6,492.58,491.58,491.84,8213.0,480.0013,480.9582,479.9818,480.2356,8213.0
2023-04-21 15:50:00,491.54,492.25,491.54,492.0,14411.0,479.9427,480.636,479.9427,480.3919,14411.0
2023-04-21 15:55:00,491.96,492.03,491.15,491.22,44280.0,480.3528,480.4212,479.5619,479.6303,44280.0
2023-04-24 09:30:00,491.74,492.84,490.15,491.07,11163.0,480.138,481.212,478.5855,479.4838,11163.0
2023-04-24 09:35:00,491.34,491.66,490.13,491.0,5995.0,479.7474,480.0599,478.566,479.4155,5995.0
2023-04-24 09:40:00,491.0,493.32,490.73,492.96,7398.0,479.4155,481.6807,479.1518,481.3292,7398.0
2023-04-24 09:45:00,493.95,496.0,493.88,496.0,2657.0,482.2959,484.2975,482.2275,484.2975,2657.0
2023-04-24 09:50:00,495.91,496.62,495.9,496.52,17349.0,484.2096,484.9029,484.1999,484.8052,17349.0
2023-04-24 09:55:00,496.52,497.21,495.88,497.02,11785.0,484.8052,485.4789,484.1803,485.2934,11785.0
2023-04-24 10:00:00,497.04,497.45,496.12,496.81,23258.0,485.313,485.7133,484.4147,485.0884,23258.0
2023-04-24 10:05:00,496.66,497.15,496.23,496.33,8177.0,484.9419,485.4204,484.5221,484.6197,8177.0
2023-04-24 10:10:00,496.33,497.1,495.57,496.04,13522.0,484.6197,485.3715,483.8776,484.3365,13522.0
2023-04-24 10:15:00,496.12,496.71,494.82,494.91,7501.0,484.4147,484.9907,483.1453,483.2332,7501.0
2023-04-24 10:20:00,494.74,495.5,494.74,495.02,4889.0,483.0672,483.8093,483.0672,483.3406,4889.0
2023-04-24 10:25:00,494.9,495.4,493.79,494.42,4611.0,483.2234,483.7116,482.1396,482.7548,4611.0
2023-04-24 10:30:00,494.39,495.33,493.73,494.1,4763.0,482.7255,483.6433,482.081,482.4423,4763.0
2023-04-24 10:35:00,494.29,495.3,494.29,494.84,4805.0,482.6278,483.614,482.6278,483.1649,4805.0
2023-04-24 10:40:00,494.84,494.92,494.1,494.25,2553.0,483.1649,483.243,482.4423,482.5888,2553.0
2023-04-24 10:45:00,494.15,494.46,494.14,494.31,2123.0,482.4911,482.7938,482.4814,482.6474,2123.0
2023-04-24 10:50:00,494.12,494.19,493.83,493.83,2737.0,482.4618,482.5302,482.1787,482.1787,2737.0
2023-04-24 10:55:00,493.94,494.18,493.61,494.18,3235.0,482.2861,482.5204,481.9639,482.5204,3235.0
2023-04-24 11:00:00,494.19,494.92,494.19,494.79,2161.0,482.5302,483.243,482.5302,483.116,2161.0
2023-04-24 11:05:00,494.89,494.92,494.15,494.37,13047.0,483.2137,483.243,482.4911,482.7059,13047.0
2023-04-24 11:10:00,494.55,495.05,494.54,494.89,4321.0,482.8817,483.3699,482.8719,483.2137,4321.0
2023-04-24 11:15:00,494.9,494.98,494.55,494.72,6325.0,483.2234,483.3016,482.8817,483.0477,6325.0
2023-04-24 11:20:00,494.55,494.73,494.24,494.59,7663.0,482.8817,483.0575,482.579,482.9208,7663.0
2023-04-24 11:25:00,494.5,494.86,494.35,494.38,1521.0,482.8329,483.1844,482.6864,482.7157,1521.0
2023-04-24 11:30:00,494.47,494.47,493.94,494.15,1548.0,482.8036,482.8036,482.2861,482.4911,1548.0
2023-04-24 11:35:00,494.25,494.41,493.98,494.26,2043.0,482.5888,482.745,482.3252,482.5985,2043.0
2023-04-24 11:40:00,494.03,494.34,493.58,494.34,3316.0,482.374,482.6767,481.9346,482.6767,3316.0
2023-04-24 11:45:00,494.63,495.05,494.63,495.05,600.0,482.9598,483.3699,482.9598,483.3699,600.0
2023-04-24 11:50:00,495.54,495.96,494.98,495.76,3321.0,483.8483,484.2584,483.3016,484.0632,3321.0
2023-04-24 11:55:00,495.62,496.0,495.43,495.43,4737.0,483.9265,484.2975,483.7409,483.7409,4737.0
2023-04-24 12:00:00,495.68,496.03,495.46,496.03,4211.0,483.985,484.3268,483.7702,484.3268,4211.0
2023-04-24 12:05:00,496.06,496.09,495.39,495.4,2600.0,484.3561,484.3854,483.7019,483.7116,2600.0
2023-04-24 12:10:00,495.26,495.65,495.03,495.63,2426.0,483.575,483.9557,483.3504,483.9362,2426.0
2023-04-24 12:15:00,495.38,495.79,495.06,495.72,2564.0,483.6921,484.0924,483.3797,484.0241,2564.0
2023-04-24 12:20:00,495.9,496.46,495.67,496.46,6491.0,484.1999,484.7466,483.9753,484.7466,6491.0
2023-04-24 12:25:00,496.46,496.98,496.37,496.81,1683.0,484.7466,485.2544,484.6588,485.0884,1683.0
2023-04-24 12:30:00,496.81,496.81,496.35,496.45,5753.0,485.0884,485.0884,484.6392,484.7369,5753.0
2023-04-24 12:35:00,496.43,496.79,496.43,496.78,3053.0,484.7173,485.0689,484.7173,485.0591,3053.0
2023-04-24 12:40:00,497.04,497.4,497.03,497.24,1800.0,485.313,485.6645,485.3032,485.5082,1800.0
2023-04-24 12:45:00,497.25,498.28,497.12,498.28,3977.0,485.518,486.5237,485.3911,486.5237,3977.0
2023-04-24 12:50:00,498.15,498.53,497.94,497.94,3751.0,486.3968,486.7678,486.1917,486.1917,3751.0
2023-04-24 12:55:00,497.99,498.24,497.96,498.24,1152.0,486.2405,486.4846,486.2112,486.4846,1152.0
2023-04-24 13:00:00,498.17,498.45,498.02,498.25,2600.0,486.4163,486.6897,486.2698,486.4944,2600.0
2023-04-24 13:05:00,498.39,498.39,497.65,497.73,7848.0,486.6311,486.6311,485.9086,485.9867,7848.0
2023-04-24 13:10:00,497.55,497.77,496.77,497.68,9796.0,485.8109,486.0257,485.0493,485.9379,9796.0
2023-04-24 13:15:00,497.54,498.07,497.53,498.0,4327.0,485.8012,486.3187,485.7914,486.2503,4327.0
2023-04-24 13:20:00,497.88,497.96,497.25,497.25,2732.0,486.1331,486.2112,485.518,485.518,2732.0
2023-04-24 13:25:00,497.61,498.88,497.51,498.64,2624.0,485.8695,487.1095,485.7719,486.8752,2624.0
2023-04-24 13:30:00,498.43,499.48,498.43,499.46,2892.0,486.6702,487.6954,486.6702,487.6759,2892.0
2023-04-24 13:35:00,499.48,499.85,499.22,499.58,2710.0,487.6954,488.0567,487.4415,487.793,2710.0
2023-04-24 13:40:00,499.44,499.7,499.27,499.5,2424.0,487.6563,487.9102,487.4903,487.7149,2424.0
2023-04-24 13:45:00,499.51,499.74,499.27,499.74,2704.0,487.7247,487.9493,487.4903,487.9493,2704.0
2023-04-24 13:50:00,499.5,499.5,498.93,499.06,3957.0,487.7149,487.7149,487.1584,487.2853,3957.0
2023-04-24 13:55:00,498.89,498.95,498.52,498.81,3563.0,487.1193,487.1779,486.758,487.0412,3563.0
2023-04-24 14:00:00,498.88,499.14,498.84,499.14,1481.0,487.1095,487.3634,487.0705,487.3634,1481.0
2023-04-24 14:05:00,499.16,499.63,499.1,499.47,2884.0,487.3829,487.8418,487.3244,487.6856,2884.0
2023-04-24 14:10:00,499.29,499.74,499.29,499.56,1946.0,487.5099,487.9493,487.5099,487.7735,1946.0
2023-04-24 14:15:00,499.65,499.98,499.45,499.93,2000.0,487.8614,488.1836,487.6661,488.1348,2000.0
2023-04-24 14:20:00,499.94,501.39,499.93,501.32,7630.0,488.1445,489.5603,488.1348,489.492,7630.0
2023-04-24 14:25:00,501.22,501.66,500.92,501.66,5662.0,489.3943,489.824,489.1014,489.824,5662.0
2023-04-24 14:30:00,501.59,501.98,501.4,501.96,7677.0,489.7556,490.1364,489.5701,490.1169,7677.0
2023-04-24 14:35:00,501.97,502.3,501.89,502.12,8306.0,490.1266,490.4489,490.0485,490.2731,8306.0
2023-04-24 14:40:00,501.87,502.2,501.87,502.18,2755.0,490.029,490.3512,490.029,490.3317,2755.0
2023-04-24 14:45:00,502.08,502.34,501.85,502.18,4881.0,490.234,490.4879,490.0095,490.3317,4881.0
2023-04-24 14:50:00,502.21,502.58,502.21,502.45,5874.0,490.361,490.7222,490.361,490.5953,5874.0
2023-04-24 14:55:00,502.51,502.59,502.27,502.43,7592.0,490.6539,490.732,490.4196,490.5758,7592.0
2023-04-24 15:00:00,502.6,503.32,502.53,503.16,12032.0,490.7418,491.4448,490.6734,491.2886,12032.0
2023-04-24 15:05:00,503.18,503.4,502.88,503.08,9440.0,491.3081,491.5229,491.0152,491.2104,9440.0
2023-04-24 15:10:00,503.17,503.42,503.08,503.42,8794.0,491.2983,491.5424,491.2104,491.5424,8794.0
2023-04-24 15:15:00,503.4,503.72,503.27,503.34,9308.0,491.5229,491.8353,491.396,491.4643,9308.0
2023-04-24 15:20:00,503.27,504.25,503.21,504.1,7034.0,491.396,492.3528,491.3374,492.2064,7034.0
2023-04-24 15:25:00,504.14,504.19,503.78,503.98,6534.0,492.2454,492.2943,491.8939,492.0892,6534.0
2023-04-24 15:30:00,503.82,504.24,503.22,503.23,7760.0,491.933,492.3431,491.3471,491.3569,7760.0
2023-04-24 15:35:00,503.22,503.22,501.71,501.71,8775.0,491.3471,491.3471,489.8728,489.8728,8775.0
2023-04-24 15:40:00,501.6,502.61,501.6,502.26,9112.0,489.7654,490.7515,489.7654,490.4098,9112.0
2023-04-24 15:45:00,502.2,502.37,501.78,501.96,6291.0,490.3512,490.5172,489.9411,490.1169,6291.0
2023-04-24 15:50:00,501.86,502.7,501.45,502.62,16288.0,490.0192,490.8394,489.6189,490.7613,16288.0
2023-04-24 15:55:00,502.73,503.18,501.42,501.68,53843.0,490.8687,491.3081,489.5896,489.8435,53843.0
2023-04-25 09:30:00,504.9,504.9,502.7,504.54,10427.0,492.9875,492.9875,490.8394,492.636,10427.0
2023-04-25 09:35:00,504.16,508.86,503.79,508.06,20682.0,492.265,496.8541,491.9037,496.073,20682.0
2023-04-25 09:40:00,507.69,508.13,505.35,507.66,19875.0,495.7117,496.1413,493.4269,495.6824,19875.0
2023-04-25 09:45:00,507.88,508.38,507.09,507.09,8478.0,495.8972,496.3854,495.1258,495.1258,8478.0
2023-04-25 09:50:00,507.49,508.58,506.29,507.0,7073.0,495.5164,496.5807,494.3447,495.038,7073.0
2023-04-25 09:55:00,507.18,507.75,506.34,506.52,10060.0,495.2137,495.7703,494.3935,494.5693,10060.0
2023-04-25 10:00:00,506.5,507.13,506.49,507.12,3045.0,494.5498,495.1649,494.54,495.1551,3045.0
2023-04-25 10:05:00,507.44,507.44,505.64,505.65,4587.0,495.4676,495.4676,493.71,493.7198,4587.0
2023-04-25 10:10:00,505.27,506.04,504.38,504.38,8265.0,493.3488,494.1006,492.4798,492.4798,8265.0
2023-04-25 10:15:00,503.73,505.25,503.73,504.97,6441.0,491.8451,493.3292,491.8451,493.0559,6441.0
2023-04-25 10:20:00,505.25,505.39,504.47,504.89,5182.0,493.3292,493.4659,492.5677,492.9777,5182.0
2023-04-25 10:25:00,504.87,504.89,503.73,504.56,4906.0,492.9582,492.9777,491.8451,492.6555,4906.0
2023-04-25 10:30:00,504.0,504.58,503.1,503.57,7435.0,492.1087,492.6751,491.23,491.6889,7435.0
2023-04-25 10:35:00,503.17,503.64,502.9,503.26,1546.0,491.2983,491.7572,491.0347,491.3862,1546.0
2023-04-25 10:40:00,503.32,504.18,503.32,503.78,1419.0,491.4448,492.2845,491.4448,491.8939,1419.0
2023-04-25 10:45:00,504.01,504.76,503.98,504.58,2605.0,492.1185,492.8508,492.0892,492.6751,2605.0
2023-04-25 10:50:00,504.71,504.76,504.42,504.48,1527.0,492.802,492.8508,492.5188,492.5774,1527.0
2023-04-25 10:55:00,504.73,504.97,504.41,504.86,3973.0,492.8215,493.0559,492.5091,492.9485,3973.0
2023-04-25 11:00:00,504.71,504.97,504.52,504.83,5090.0,492.802,493.0559,492.6165,492.9192,5090.0
2023-04-25 11:05:00,504.87,505.07,504.79,504.92,1436.0,492.9582,493.1535,492.8801,493.007,1436.0
2023-04-25 11:10:00,504.94,505.9,504.94,505.84,4817.0,493.0266,493.9639,493.0266,493.9053,4817.0
2023-04-25 11:15:00,505.93,506.15,505.47,505.47,1551.0,493.9932,494.208,493.5441,493.5441,1551.0
2023-04-25 11:20:00,505.54,505.68,504.67,504.67,2290.0,493.6124,493.7491,492.7629,492.7629,2290.0
2023-04-25 11:25:00,504.83,505.04,504.18,504.19,2903.0,492.9192,493.1242,492.2845,492.2943,2903.0
2023-04-25 11:30:00,504.2,504.21,503.5,503.51,2472.0,492.304,492.3138,491.6205,491.6303,2472.0
2023-04-25 11:35:00,503.75,504.26,503.62,504.0,2114.0,491.8646,492.3626,491.7377,492.1087,2114.0
2023-04-25 11:40:00,503.85,503.85,503.32,503.62,1908.0,491.9623,491.9623,491.4448,491.7377,1908.0
2023-04-25 11:45:00,503.85,504.79,503.58,504.79,4553.0,491.9623,492.8801,491.6987,492.8801,4553.0
2023-04-25 11:50:00,504.22,504.83,503.89,504.76,800.0,492.3236,492.9192,492.0013,492.8508,800.0
2023-04-25 11:55:00,504.58,504.7,504.33,504.51,1152.0,492.6751,492.7922,492.431,492.6067,1152.0
2023-04-25 12:00:00,504.56,504.99,504.26,504.52,4267.0,492.6555,493.0754,492.3626,492.6165,4267.0
2023-04-25 12:05:00,504.63,504.99,504.62,504.65,2500.0,492.7239,493.0754,492.7141,492.7434,2500.0
2023-04-25 12:10:00,504.84,505.49,504.45,505.24,5575.0,492.9289,493.5636,492.5481,493.3195,5575.0
2023-04-25 12:15:00,504.97,505.25,504.69,504.69,2286.0,493.0559,493.3292,492.7825,492.7825,2286.0
2023-04-25 12:20:00,504.69,504.7,503.95,504.21,2280.0,492.7825,492.7922,492.0599,492.3138,2280.0
2023-04-25 12:25:00,504.48,504.83,503.58,504.36,10110.0,492.5774,492.9192,491.6987,492.4602,10110.0
2023-04-25 12:30:00,504.15,504.25,503.87,504.04,1300.0,492.2552,492.3528,491.9818,492.1478,1300.0
2023-04-25 12:35:00,504.27,504.66,504.27,504.32,2209.0,492.3724,492.7532,492.3724,492.4212,2209.0
2023-04-25 12:40:00,504.25,504.3,503.85,504.12,2508.0,492.3528,492.4017,491.9623,492.2259,2508.0
2023-04-25 12:45:00,504.16,504.7,504.15,504.7,3424.0,492.265,492.7922,492.2552,492.7922,3424.0
2023-04-25 12:50:00,504.71,504.78,504.45,504.69,1820.0,492.802,492.8703,492.5481,492.7825,1820.0
2023-04-25 12:55:00,504.66,505.01,504.48,504.53,3452.0,492.7532,493.0949,492.5774,492.6262,3452.0
2023-04-25 13:00:00,504.41,504.41,504.18,504.22,1552.0,492.5091,492.5091,492.2845,492.3236,1552.0
2023-04-25 13:05:00,504.22,504.48,504.02,504.13,2110.0,492.3236,492.5774,492.1283,492.2357,2110.0
2023-04-25 13:10:00,504.24,504.36,503.52,503.53,2344.0,492.3431,492.4602,491.6401,491.6498,2344.0
2023-04-25 13:15:00,503.56,503.62,502.93,503.62,4111.0,491.6791,491.7377,491.064,491.7377,4111.0
2023-04-25 13:20:00,503.69,503.83,503.17,503.28,987.0,491.8061,491.9428,491.2983,491.4057,987.0
2023-04-25 13:25:00,503.47,503.51,503.04,503.06,6866.0,491.5912,491.6303,491.1714,491.1909,6866.0
2023-04-25 13:30:00,503.06,503.06,501.31,501.65,8724.0,491.1909,491.1909,489.4822,489.8142,8724.0
2023-04-25 13:35:00,501.69,502.17,501.68,501.85,1712.0,489.8532,490.3219,489.8435,490.0095,1712.0
2023-04-25 13:40:00,501.69,501.84,501.01,501.01,1802.0,489.8532,489.9997,489.1893,489.1893,1802.0
2023-04-25 13:45:00,501.25,501.25,500.32,500.6,6203.0,489.4236,489.4236,488.5156,488.789,6203.0
2023-04-25 13:50:00,500.49,500.49,500.37,500.37,500.0,488.6816,488.6816,488.5644,488.5644,500.0
2023-04-25 13:55:00,500.55,500.67,500.37,500.37,1149.0,488.7401,488.8573,488.5644,488.5644,1149.0
2023-04-25 14:00:00,500.36,500.59,499.79,499.79,3970.0,488.5546,488.7792,487.9981,487.9981,3970.0
2023-04-25 14:05:00,500.26,500.78,500.26,500.6,1350.0,488.457,488.9647,488.457,488.789,1350.0
2023-04-25 14:10:00,500.56,501.3,500.56,501.3,1817.0,488.7499,489.4724,488.7499,489.4724,1817.0
2023-04-25 14:15:00,501.03,501.47,500.37,500.37,2709.0,489.2088,489.6384,488.5644,488.5644,2709.0
2023-04-25 14:20:00,500.43,500.84,500.33,500.52,2531.0,488.623,489.0233,488.5253,488.7108,2531.0
2023-04-25 14:25:00,500.43,500.63,500.11,500.38,1696.0,488.623,488.8183,488.3105,488.5742,1696.0
2023-04-25 14:30:00,500.0,500.5,499.91,500.41,6926.0,488.2031,488.6913,488.1152,488.6034,6926.0
2023-04-25 14:35:00,500.64,501.83,500.52,501.82,6092.0,488.828,489.9899,488.7108,489.9802,6092.0
2023-04-25 14:40:00,501.84,501.84,500.89,501.43,7051.0,489.9997,489.9997,489.0721,489.5994,7051.0
2023-04-25 14:45:00,501.42,501.89,501.38,501.83,8577.0,489.5896,490.0485,489.5506,489.9899,8577.0
2023-04-25 14:50:00,501.43,501.63,501.01,501.42,3047.0,489.5994,489.7947,489.1893,489.5896,3047.0
2023-04-25 14:55:00,501.45,502.07,501.21,501.84,6100.0,489.6189,490.2243,489.3846,489.9997,6100.0
2023-04-25 15:00:00,501.84,502.06,500.85,500.99,6491.0,489.9997,490.2145,489.0331,489.1698,6491.0
2023-04-25 15:05:00,500.81,501.12,500.31,500.31,10100.0,488.994,489.2967,488.5058,488.5058,10100.0
2023-04-25 15:10:00,500.61,501.87,500.18,501.69,17540.0,488.7987,490.029,488.3789,489.8532,17540.0
2023-04-25 15:15:00,501.8,502.72,501.8,502.08,7369.0,489.9606,490.8589,489.9606,490.234,7369.0
2023-04-25 15:20:00,502.11,503.4,502.11,503.24,11204.0,490.2633,491.5229,490.2633,491.3667,11204.0
2023-04-25 15:25:00,503.11,503.11,502.62,502.97,4396.0,491.2397,491.2397,490.7613,491.103,4396.0
2023-04-25 15:30:00,503.01,503.25,502.49,502.96,10744.0,491.1421,491.3764,490.6344,491.0933,10744.0
2023-04-25 15:35:00,502.83,503.19,502.35,502.87,14280.0,490.9663,491.3179,490.4977,491.0054,14280.0
2023-04-25 15:40:00,502.97,503.16,502.39,502.47,10928.0,491.103,491.2886,490.5367,490.6148,10928.0
2023-04-25 15:45:00,502.3,503.14,502.3,502.67,20558.0,490.4489,491.269,490.4489,490.8101,20558.0
2023-04-25 15:50:00,502.53,502.53,501.35,502.06,23501.0,490.6734,490.6734,489.5213,490.2145,23501.0
2023-04-25 15:55:00,501.85,502.85,501.51,501.64,41441.0,490.0095,490.9859,489.6775,489.8044,41441.0
2023-04-26 09:30:00,510.0,513.41,508.0,511.45,58923.0,497.9672,501.2967,496.0144,499.383,58923.0
2023-04-26 09:35:00,511.04,511.86,507.93,511.43,39821.0,498.9826,499.7833,495.946,499.3634,39821.0
2023-04-26 09:40:00,511.44,512.41,508.64,509.73,13529.0,499.3732,500.3203,496.6393,497.7035,13529.0
2023-04-26 09:45:00,509.32,509.41,502.53,503.73,27839.0,497.3032,497.3911,490.6734,491.8451,27839.0
2023-04-26 09:50:00,504.36,504.49,500.33,500.34,9875.0,492.4602,492.5872,488.5253,488.5351,9875.0
2023-04-26 09:55:00,501.88,502.75,500.11,500.91,7153.0,490.0388,490.8882,488.3105,489.0916,7153.0
2023-04-26 10:00:00,501.02,503.47,500.29,502.32,11919.0,489.1991,491.5912,488.4863,490.4684,11919.0
2023-04-26 10:05:00,502.31,502.82,499.99,500.5,16726.0,490.4586,490.9566,488.1934,488.6913,16726.0
2023-04-26 10:10:00,500.88,500.99,497.7,497.7,27211.0,489.0624,489.1698,485.9574,485.9574,27211.0
2023-04-26 10:15:00,498.87,498.88,496.0,496.99,9848.0,487.0998,487.1095,484.2975,485.2641,9848.0
2023-04-26 10:20:00,497.02,498.91,496.67,498.04,18644.0,485.2934,487.1388,484.9517,486.2894,18644.0
2023-04-26 10:25:00,497.68,497.74,496.74,497.09,9879.0,485.9379,485.9964,485.02,485.3618,9879.0
2023-04-26 10:30:00,497.0,497.73,496.54,497.02,16101.0,485.2739,485.9867,484.8248,485.2934,16101.0
2023-04-26 10:35:00,496.7,498.91,496.63,498.53,8881.0,484.981,487.1388,484.9126,486.7678,8881.0
2023-04-26 10:40:00,499.34,501.12,498.76,500.87,23548.0,487.5587,489.2967,486.9924,489.0526,23548.0
2023-04-26 10:45:00,501.12,501.63,500.24,500.93,13802.0,489.2967,489.7947,488.4375,489.1112,13802.0
2023-04-26 10:50:00,500.89,501.98,500.33,501.98,11884.0,489.0721,490.1364,488.5253,490.1364,11884.0
2023-04-26 10:55:00,501.62,502.78,500.74,500.74,6814.0,489.7849,490.9175,488.9257,488.9257,6814.0
2023-04-26 11:00:00,500.83,500.83,499.15,499.17,2230.0,489.0135,489.0135,487.3732,487.3927,2230.0
2023-04-26 11:05:00,499.47,499.6,499.08,499.4,3109.0,487.6856,487.8126,487.3048,487.6173,3109.0
2023-04-26 11:10:00,499.25,499.37,497.26,497.6,4037.0,487.4708,487.588,485.5278,485.8597,4037.0
2023-04-26 11:15:00,497.46,498.67,497.46,498.58,2612.0,485.723,486.9045,485.723,486.8166,2612.0
2023-04-26 11:20:00,498.87,499.4,498.51,499.01,5816.0,487.0998,487.6173,486.7483,487.2365,5816.0
2023-04-26 11:25:00,498.98,499.17,498.16,498.67,4416.0,487.2072,487.3927,486.4065,486.9045,4416.0
2023-04-26 11:30:00,498.67,500.0,498.0,499.18,7073.0,486.9045,488.2031,486.2503,487.4025,7073.0
2023-04-26 11:35:00,500.01,500.51,499.59,500.51,5779.0,488.2129,488.7011,487.8028,488.7011,5779.0
2023-04-26 11:40:00,500.79,501.55,500.79,501.29,3549.0,488.9745,489.7165,488.9745,489.4627,3549.0
2023-04-26 11:45:00,501.3,501.86,501.25,501.74,2466.0,489.4724,490.0192,489.4236,489.9021,2466.0
2023-04-26 11:50:00,501.7,502.41,501.41,502.11,4022.0,489.863,490.5563,489.5798,490.2633,4022.0
2023-04-26 11:55:00,501.82,501.82,501.12,501.28,4064.0,489.9802,489.9802,489.2967,489.4529,4064.0
2023-04-26 12:00:00,501.48,501.82,501.29,501.53,3475.0,489.6482,489.9802,489.4627,489.697,3475.0
2023-04-26 12:05:00,501.66,501.89,501.53,501.57,1500.0,489.824,490.0485,489.697,489.7361,1500.0
2023-04-26 12:10:00,501.39,501.6,500.96,501.21,3321.0,489.5603,489.7654,489.1405,489.3846,3321.0
2023-04-26 12:15:00,501.1,501.15,500.0,500.19,2934.0,489.2772,489.326,488.2031,488.3886,2934.0
2023-04-26 12:20:00,500.02,500.29,499.27,499.27,2117.0,488.2226,488.4863,487.4903,487.4903,2117.0
2023-04-26 12:25:00,499.82,500.38,499.82,499.84,1800.0,488.0274,488.5742,488.0274,488.0469,1800.0
2023-04-26 12:30:00,499.99,500.71,499.99,500.67,728.0,488.1934,488.8964,488.1934,488.8573,728.0
2023-04-26 12:35:00,500.74,501.05,500.69,501.05,900.0,488.9257,489.2283,488.8768,489.2283,900.0
2023-04-26 12:40:00,501.19,501.38,500.59,501.06,3329.0,489.365,489.5506,488.7792,489.2381,3329.0
2023-04-26 12:45:00,501.22,502.23,501.21,502.22,3841.0,489.3943,490.3805,489.3846,490.3707,3841.0
2023-04-26 12:50:00,502.22,502.58,501.52,502.06,4579.0,490.3707,490.7222,489.6873,490.2145,4579.0
2023-04-26 12:55:00,502.26,503.13,502.26,502.91,5163.0,490.4098,491.2593,490.4098,491.0445,5163.0
2023-04-26 13:00:00,502.76,502.93,502.42,502.91,1300.0,490.898,491.064,490.566,491.0445,1300.0
2023-04-26 13:05:00,502.97,502.98,501.71,501.89,2600.0,491.103,491.1128,489.8728,490.0485,2600.0
2023-04-26 13:10:00,501.61,502.2,501.43,502.13,4220.0,489.7751,490.3512,489.5994,490.2829,4220.0
2023-04-26 13:15:00,502.11,502.35,501.47,501.91,2800.0,490.2633,490.4977,489.6384,490.0681,2800.0
2023-04-26 13:20:00,501.83,501.83,501.27,501.6,3711.0,489.9899,489.9899,489.4432,489.7654,3711.0
2023-04-26 13:25:00,501.56,501.66,501.4,501.6,1570.0,489.7263,489.824,489.5701,489.7654,1570.0
2023-04-26 13:30:00,501.53,502.0,501.42,501.98,2812.0,489.697,490.1559,489.5896,490.1364,2812.0
2023-04-26 13:35:00,502.17,502.68,502.13,502.67,1201.0,490.3219,490.8199,490.2829,490.8101,1201.0
2023-04-26 13:40:00,502.67,503.44,502.67,503.38,3694.0,490.8101,491.562,490.8101,491.5034,3694.0
2023-04-26 13:45:00,503.31,503.56,502.96,503.38,7430.0,491.435,491.6791,491.0933,491.5034,7430.0
2023-04-26 13:50:00,503.5,504.26,503.39,504.18,5318.0,491.6205,492.3626,491.5131,492.2845,5318.0
2023-04-26 13:55:00,504.25,504.38,503.55,503.86,4393.0,492.3528,492.4798,491.6694,491.972,4393.0
2023-04-26 14:00:00,503.62,503.62,503.07,503.27,2883.0,491.7377,491.7377,491.2007,491.396,2883.0
2023-04-26 14:05:00,503.07,503.36,502.75,503.25,1639.0,491.2007,491.4838,490.8882,491.3764,1639.0
2023-04-26 14:10:00,503.25,503.25,502.19,502.2,2205.0,491.3764,491.3764,490.3414,490.3512,2205.0
2023-04-26 14:15:00,502.43,502.43,501.64,501.64,3140.0,490.5758,490.5758,489.8044,489.8044,3140.0
2023-04-26 14:20:00,501.25,501.25,500.74,500.74,4261.0,489.4236,489.4236,488.9257,488.9257,4261.0
2023-04-26 14:25:00,500.7,501.45,500.7,501.01,2412.0,488.8866,489.6189,488.8866,489.1893,2412.0
2023-04-26 14:30:00,501.28,501.44,501.05,501.14,3369.0,489.4529,489.6091,489.2283,489.3162,3369.0
2023-04-26 14:35:00,500.93,501.09,499.82,499.85,4010.0,489.1112,489.2674,488.0274,488.0567,4010.0
2023-04-26 14:40:00,500.15,500.36,499.98,500.34,6161.0,488.3496,488.5546,488.1836,488.5351,6161.0
2023-04-26 14:45:00,500.32,500.5,499.46,499.74,4054.0,488.5156,488.6913,487.6759,487.9493,4054.0
2023-04-26 14:50:00,499.77,500.63,499.77,500.2,7790.0,487.9785,488.8183,487.9785,488.3984,7790.0
2023-04-26 14:55:00,500.15,501.05,499.99,501.04,5839.0,488.3496,489.2283,488.1934,489.2186,5839.0
2023-04-26 15:00:00,501.02,501.86,500.85,501.44,9420.0,489.1991,490.0192,489.0331,489.6091,9420.0
2023-04-26 15:05:00,501.71,501.79,501.36,501.79,4769.0,489.8728,489.9509,489.531,489.9509,4769.0
2023-04-26 15:10:00,501.64,501.71,501.15,501.71,3003.0,489.8044,489.8728,489.326,489.8728,3003.0
2023-04-26 15:15:00,501.7,502.58,501.48,502.49,5505.0,489.863,490.7222,489.6482,490.6344,5505.0
2023-04-26 15:20:00,502.52,504.0,502.52,503.82,8922.0,490.6637,492.1087,490.6637,491.933,8922.0
2023-04-26 15:25:00,503.71,504.32,503.54,504.12,4366.0,491.8256,492.4212,491.6596,492.2259,4366.0
2023-04-26 15:30:00,504.13,504.56,504.0,504.06,10790.0,492.2357,492.6555,492.1087,492.1673,10790.0
2023-04-26 15:35:00,504.14,504.25,503.45,503.82,6747.0,492.2454,492.3528,491.5717,491.933,6747.0
2023-04-26 15:40:00,503.75,504.1,503.43,504.1,10940.0,491.8646,492.2064,491.5522,492.2064,10940.0
2023-04-26 15:45:00,504.2,504.37,503.81,504.2,15948.0,492.304,492.47,491.9232,492.304,15948.0
2023-04-26 15:50:00,504.2,505.44,504.15,504.62,34144.0,492.304,493.5148,492.2552,492.7141,34144.0
2023-04-26 15:55:00,504.64,505.79,504.5,505.55,46404.0,492.7336,493.8565,492.5969,493.6222,46404.0
2023-04-27 09:30:00,506.73,511.06,506.16,510.59,24839.0,494.7743,499.0022,494.2178,498.5433,24839.0
2023-04-27 09:35:00,511.13,515.17,510.57,515.17,10422.0,499.0705,503.0152,498.5237,503.0152,10422.0
2023-04-27 09:40:00,514.97,517.98,514.29,517.58,17320.0,502.8199,505.7589,502.156,505.3683,17320.0
2023-04-27 09:45:00,517.58,521.25,517.19,521.18,26271.0,505.3683,508.9517,504.9875,508.8834,26271.0
2023-04-27 09:50:00,520.89,523.09,520.02,522.51,11779.0,508.6002,510.7483,507.7508,510.182,11779.0
2023-04-27 09:55:00,523.14,523.53,521.55,522.54,21363.0,510.7972,511.178,509.2447,510.2113,21363.0
2023-04-27 10:00:00,522.47,523.75,520.66,520.81,11005.0,510.143,511.3928,508.3757,508.5221,11005.0
2023-04-27 10:05:00,521.33,522.09,520.01,520.93,16546.0,509.0299,509.7719,507.741,508.6393,16546.0
2023-04-27 10:10:00,520.93,521.37,519.85,520.0,12740.0,508.6393,509.0689,507.5848,507.7312,12740.0
2023-04-27 10:15:00,520.05,520.98,519.93,520.98,8307.0,507.7801,508.6881,507.6629,508.6881,8307.0
2023-04-27 10:20:00,520.7,521.15,519.96,520.42,4404.0,508.4147,508.8541,507.6922,508.1413,4404.0
2023-04-27 10:25:00,520.12,520.5,519.76,520.13,5357.0,507.8484,508.2194,507.4969,507.8582,5357.0
2023-04-27 10:30:00,520.08,521.09,519.9,521.03,3490.0,507.8094,508.7955,507.6336,508.7369,3490.0
2023-04-27 10:35:00,520.78,521.02,520.17,521.02,2150.0,508.4928,508.7272,507.8972,508.7272,2150.0
2023-04-27 10:40:00,521.45,521.67,520.42,520.94,2201.0,509.147,509.3618,508.1413,508.6491,2201.0
2023-04-27 10:45:00,520.59,522.05,520.24,522.05,4191.0,508.3073,509.7329,507.9656,509.7329,4191.0
2023-04-27 10:50:00,522.13,522.67,522.09,522.67,2052.0,509.811,510.3382,509.7719,510.3382,2052.0
2023-04-27 10:55:00,522.15,522.82,521.34,522.5,3845.0,509.8305,510.4847,509.0396,510.1723,3845.0
2023-04-27 11:00:00,522.81,524.27,522.81,524.0,6772.0,510.4749,511.9005,510.4749,511.6369,6772.0
2023-04-27 11:05:00,524.01,524.26,523.53,524.0,2803.0,511.6466,511.8907,511.178,511.6369,2803.0
2023-04-27 11:10:00,523.66,523.82,522.71,523.5,1524.0,511.3049,511.4611,510.3773,511.1487,1524.0
2023-04-27 11:15:00,523.05,523.57,522.64,522.64,3218.0,510.7093,511.217,510.309,510.309,3218.0
2023-04-27 11:20:00,522.89,523.48,522.49,523.29,4399.0,510.5531,511.1291,510.1625,510.9436,4399.0
2023-04-27 11:25:00,523.29,524.3,523.29,523.81,6728.0,510.9436,511.9298,510.9436,511.4513,6728.0
2023-04-27 11:30:00,524.08,524.72,524.08,524.21,4156.0,511.715,512.3399,511.715,511.8419,4156.0
2023-04-27 11:35:00,524.45,524.78,523.1,523.1,2404.0,512.0762,512.3985,510.7581,510.7581,2404.0
2023-04-27 11:40:00,523.0,525.29,522.97,525.29,4457.0,510.6605,512.8964,510.6312,512.8964,4457.0
2023-04-27 11:45:00,525.33,525.99,525.25,525.34,2896.0,512.9355,513.5799,512.8574,512.9453,2896.0
2023-04-27 11:50:00,525.56,526.37,525.53,525.9,1516.0,513.1601,513.9509,513.1308,513.492,1516.0
2023-04-27 11:55:00,525.99,526.71,525.93,526.17,3717.0,513.5799,514.2829,513.5213,513.7557,3717.0
2023-04-27 12:00:00,525.99,526.9,525.66,526.86,4683.0,513.5799,514.4684,513.2577,514.4294,4683.0
2023-04-27 12:05:00,526.67,526.84,525.91,526.35,3636.0,514.2439,514.4099,513.5018,513.9314,3636.0
2023-04-27 12:10:00,526.39,526.98,526.07,526.46,2000.0,513.9705,514.5466,513.658,514.0388,2000.0
2023-04-27 12:15:00,526.26,526.48,525.96,526.05,6048.0,513.8435,514.0584,513.5506,513.6385,6048.0
2023-04-27 12:20:00,526.02,526.75,525.8,526.75,7566.0,513.6092,514.322,513.3944,514.322,7566.0
2023-04-27 12:25:00,526.75,527.28,526.13,526.13,10490.0,514.322,514.8395,513.7166,513.7166,10490.0
2023-04-27 12:30:00,526.37,526.49,525.0,525.0,3817.0,513.9509,514.0681,512.6133,512.6133,3817.0
2023-04-27 12:35:00,525.44,525.72,525.09,525.15,2427.0,513.0429,513.3163,512.7011,512.7597,2427.0
2023-04-27 12:40:00,525.33,525.99,525.26,525.95,3153.0,512.9355,513.5799,512.8671,513.5409,3153.0
2023-04-27 12:45:00,526.2,526.53,525.79,526.45,3925.0,513.785,514.1072,513.3846,514.0291,3925.0
2023-04-27 12:50:00,526.45,526.46,526.06,526.33,1590.0,514.0291,514.0388,513.6483,513.9119,1590.0
2023-04-27 12:55:00,525.9,526.03,525.78,526.03,2149.0,513.492,513.619,513.3749,513.619,2149.0
2023-04-27 13:00:00,525.84,526.16,525.6,525.86,2610.0,513.4335,513.7459,513.1991,513.453,2610.0
2023-04-27 13:05:00,525.56,525.56,524.52,524.92,1379.0,513.1601,513.1601,512.1446,512.5352,1379.0
2023-04-27 13:10:00,524.9,525.23,524.62,524.67,3857.0,512.5156,512.8378,512.2422,512.2911,3857.0
2023-04-27 13:15:00,524.74,525.48,524.46,524.46,2616.0,512.3594,513.0819,512.086,512.086,2616.0
2023-04-27 13:20:00,524.38,524.38,523.67,523.68,710.0,512.0079,512.0079,511.3147,511.3244,710.0
2023-04-27 13:25:00,523.56,523.74,523.11,523.23,2300.0,511.2072,511.383,510.7679,510.885,2300.0
2023-04-27 13:30:00,523.11,523.53,522.96,523.53,2447.0,510.7679,511.178,510.6214,511.178,2447.0
2023-04-27 13:35:00,524.05,524.05,523.46,523.46,1700.0,511.6857,511.6857,511.1096,511.1096,1700.0
2023-04-27 13:40:00,523.61,523.94,523.33,523.61,3993.0,511.2561,511.5783,510.9827,511.2561,3993.0
2023-04-27 13:45:00,523.47,524.36,523.3,524.36,3012.0,511.1194,511.9884,510.9534,511.9884,3012.0
2023-04-27 13:50:00,524.36,524.77,524.19,524.57,1400.0,511.9884,512.3887,511.8224,512.1934,1400.0
2023-04-27 13:55:00,524.61,524.85,524.06,524.24,5631.0,512.2325,512.4668,511.6955,511.8712,5631.0
2023-04-27 14:00:00,524.26,524.28,523.63,523.67,1504.0,511.8907,511.9103,511.2756,511.3147,1504.0
2023-04-27 14:05:00,523.49,523.9,523.28,523.57,5318.0,511.1389,511.5392,510.9339,511.217,5318.0
2023-04-27 14:10:00,523.48,523.8,523.33,523.45,1594.0,511.1291,511.4416,510.9827,511.0998,1594.0
2023-04-27 14:15:00,523.45,524.01,523.45,523.92,1915.0,511.0998,511.6466,511.0998,511.5588,1915.0
2023-04-27 14:20:00,523.74,524.16,523.4,523.79,2500.0,511.383,511.7931,511.051,511.4318,2500.0
2023-04-27 14:25:00,523.99,524.05,523.56,523.97,2226.0,511.6271,511.6857,511.2072,511.6076,2226.0
2023-04-27 14:30:00,524.15,524.65,523.93,524.25,2344.0,511.7833,512.2715,511.5685,511.881,2344.0
2023-04-27 14:35:00,524.39,524.66,524.37,524.37,1935.0,512.0177,512.2813,511.9981,511.9981,1935.0
2023-04-27 14:40:00,524.53,524.74,524.2,524.55,3033.0,512.1544,512.3594,511.8321,512.1739,3033.0
2023-04-27 14:45:00,524.67,525.44,524.59,525.44,3874.0,512.2911,513.0429,512.2129,513.0429,3874.0
2023-04-27 14:50:00,525.17,525.78,525.17,525.43,2919.0,512.7793,513.3749,512.7793,513.0331,2919.0
2023-04-27 14:55:00,525.75,526.4,525.74,526.4,2603.0,513.3456,513.9802,513.3358,513.9802,2603.0
2023-04-27 15:00:00,526.43,526.74,526.04,526.6,3208.0,514.0095,514.3122,513.6287,514.1755,3208.0
2023-04-27 15:05:00,526.55,526.55,526.17,526.25,2493.0,514.1267,514.1267,513.7557,513.8338,2493.0
2023-04-27 15:10:00,526.04,526.04,525.48,525.51,1379.0,513.6287,513.6287,513.0819,513.1112,1379.0
2023-04-27 15:15:00,525.83,526.34,525.83,526.33,3910.0,513.4237,513.9217,513.4237,513.9119,3910.0
2023-04-27 15:20:00,526.1,526.2,525.74,526.02,4279.0,513.6873,513.785,513.3358,513.6092,4279.0
2023-04-27 15:25:00,526.05,526.54,525.89,526.54,4845.0,513.6385,514.1169,513.4823,514.1169,4845.0
2023-04-27 15:30:00,526.49,526.57,526.01,526.29,7860.0,514.0681,514.1462,513.5994,513.8728,7860.0
2023-04-27 15:35:00,526.06,527.27,526.03,527.13,6071.0,513.6483,514.8297,513.619,514.693,6071.0
2023-04-27 15:40:00,527.05,527.14,526.26,526.28,7507.0,514.6149,514.7028,513.8435,513.8631,7507.0
2023-04-27 15:45:00,526.38,526.61,525.76,526.51,11075.0,513.9607,514.1853,513.3553,514.0876,11075.0
2023-04-27 15:50:00,526.35,526.74,525.4,525.59,15720.0,513.9314,514.3122,513.0038,513.1894,15720.0
2023-04-27 15:55:00,525.58,525.61,524.68,525.45,38101.0,513.1796,513.2089,512.3008,513.0527,38101.0
2023-04-28 09:30:00,526.36,527.0,525.37,526.46,7636.0,513.9412,514.5661,512.9745,514.0388,7636.0
2023-04-28 09:35:00,525.71,527.51,523.59,525.92,2713.0,513.3065,515.0641,511.2365,513.5116,2713.0
2023-04-28 09:40:00,527.5,529.09,527.5,528.98,3500.0,515.0543,516.6068,515.0543,516.4994,3500.0
2023-04-28 09:45:00,528.09,530.2,528.04,529.95,5338.0,515.6304,517.6906,515.5815,517.4465,5338.0
2023-04-28 09:50:00,530.31,530.6,528.11,528.95,7573.0,517.798,518.0811,515.6499,516.4701,7573.0
2023-04-28 09:55:00,529.18,529.88,528.91,529.88,2800.0,516.6947,517.3781,516.431,517.3781,2800.0
2023-04-28 10:00:00,529.98,530.33,529.4,529.66,3547.0,517.4758,517.8175,516.9095,517.1633,3547.0
2023-04-28 10:05:00,529.66,530.56,529.43,530.56,2994.0,517.1633,518.0421,516.9388,518.0421,2994.0
2023-04-28 10:10:00,530.17,530.4,528.05,528.32,8575.0,517.6613,517.8859,515.5913,515.8549,8575.0
2023-04-28 10:15:00,528.02,528.21,527.27,527.98,3664.0,515.562,515.7475,514.8297,515.523,3664.0
2023-04-28 10:20:00,527.87,527.87,527.26,527.28,2103.0,515.4156,515.4156,514.82,514.8395,2103.0
2023-04-28 10:25:00,527.22,527.22,526.12,527.13,8539.0,514.7809,514.7809,513.7068,514.693,8539.0
2023-04-28 10:30:00,526.94,526.94,525.99,526.35,2284.0,514.5075,514.5075,513.5799,513.9314,2284.0
2023-04-28 10:35:00,526.37,526.41,524.65,524.73,5661.0,513.9509,513.99,512.2715,512.3496,5661.0
2023-04-28 10:40:00,524.62,524.62,523.27,524.24,4828.0,512.2422,512.2422,510.9241,511.8712,4828.0
2023-04-28 10:45:00,523.81,524.99,523.62,524.76,3944.0,511.4513,512.6035,511.2658,512.3789,3944.0
2023-04-28 10:50:00,525.24,526.02,525.24,525.57,2635.0,512.8476,513.6092,512.8476,513.1698,2635.0
2023-04-28 10:55:00,525.4,525.45,524.18,524.18,1600.0,513.0038,513.0527,511.8126,511.8126,1600.0
2023-04-28 11:00:00,524.12,524.2,523.53,523.96,1886.0,511.754,511.8321,511.178,511.5978,1886.0
2023-04-28 11:05:00,524.13,524.7,524.1,524.6,4535.0,511.7638,512.3204,511.7345,512.2227,4535.0
2023-04-28 11:10:00,524.61,525.3,524.51,525.3,2877.0,512.2325,512.9062,512.1348,512.9062,2877.0
2023-04-28 11:15:00,525.37,525.78,525.12,525.17,3574.0,512.9745,513.3749,512.7304,512.7793,3574.0
2023-04-28 11:20:00,525.02,525.3,524.86,525.3,1519.0,512.6328,512.9062,512.4766,512.9062,1519.0
2023-04-28 11:25:00,525.45,526.74,525.45,526.73,2645.0,513.0527,514.3122,513.0527,514.3025,2645.0
2023-04-28 11:30:00,526.55,527.01,526.33,526.83,3978.0,514.1267,514.5758,513.9119,514.4001,3978.0
2023-04-28 11:35:00,526.87,527.45,526.87,527.3,645.0,514.4392,515.0055,514.4392,514.859,645.0
2023-04-28 11:40:00,527.59,527.77,527.1,527.45,1382.0,515.1422,515.3179,514.6637,515.0055,1382.0
2023-04-28 11:45:00,527.5,527.62,527.1,527.52,4439.0,515.0543,515.1715,514.6637,515.0738,4439.0
2023-04-28 11:50:00,527.48,528.01,527.48,527.98,2390.0,515.0348,515.5523,515.0348,515.523,2390.0
2023-04-28 11:55:00,527.76,528.27,527.73,528.14,1704.0,515.3082,515.8061,515.2789,515.6792,1704.0
2023-04-28 12:00:00,528.35,528.47,527.94,528.01,2967.0,515.8842,516.0014,515.4839,515.5523,2967.0
2023-04-28 12:05:00,527.93,528.46,527.93,528.45,1487.0,515.4741,515.9916,515.4741,515.9819,1487.0
2023-04-28 12:10:00,528.63,529.52,528.63,529.05,4063.0,516.1576,517.0266,516.1576,516.5677,4063.0
2023-04-28 12:15:00,529.2,529.24,528.93,529.24,3289.0,516.7142,516.7532,516.4505,516.7532,3289.0
2023-04-28 12:20:00,529.28,529.28,528.93,529.0,1200.0,516.7923,516.7923,516.4505,516.5189,1200.0
2023-04-28 12:25:00,529.29,529.39,529.07,529.07,1541.0,516.8021,516.8997,516.5872,516.5872,1541.0
2023-04-28 12:30:00,528.98,529.47,528.71,529.47,4500.0,516.4994,516.9778,516.2357,516.9778,4500.0
2023-04-28 12:35:00,529.39,529.69,529.23,529.5,3238.0,516.8997,517.1926,516.7435,517.0071,3238.0
2023-04-28 12:40:00,529.3,530.14,529.19,530.09,4522.0,516.8118,517.632,516.7044,517.5832,4522.0
2023-04-28 12:45:00,530.22,530.71,530.0,530.04,4631.0,517.7101,518.1886,517.4953,517.5344,4631.0
2023-04-28 12:50:00,530.01,530.2,529.75,529.99,2102.0,517.5051,517.6906,517.2512,517.4855,2102.0
2023-04-28 12:55:00,529.82,530.25,529.82,529.96,4809.0,517.3196,517.7394,517.3196,517.4562,4809.0
2023-04-28 13:00:00,529.79,530.25,529.58,529.62,7306.0,517.2903,517.7394,517.0852,517.1243,7306.0
2023-04-28 13:05:00,529.89,530.82,529.89,530.72,6932.0,517.3879,518.296,517.3879,518.1983,6932.0
2023-04-28 13:10:00,530.86,531.04,530.28,530.44,2696.0,518.335,518.5108,517.7687,517.9249,2696.0
2023-04-28 13:15:00,530.6,530.9,530.26,530.47,3953.0,518.0811,518.3741,517.7492,517.9542,3953.0
2023-04-28 13:20:00,530.5,530.5,530.16,530.39,2000.0,517.9835,517.9835,517.6515,517.8761,2000.0
2023-04-28 13:25:00,530.37,530.44,529.49,529.53,4770.0,517.8566,517.9249,516.9973,517.0364,4770.0
2023-04-28 13:30:00,529.51,530.23,529.51,530.09,4354.0,517.0169,517.7199,517.0169,517.5832,4354.0
2023-04-28 13:35:00,529.92,530.46,529.76,530.46,3524.0,517.4172,517.9445,517.261,517.9445,3524.0
2023-04-28 13:40:00,530.48,530.82,530.32,530.38,3500.0,517.964,518.296,517.8078,517.8663,3500.0
2023-04-28 13:45:00,530.37,530.59,530.17,530.21,4496.0,517.8566,518.0714,517.6613,517.7003,4496.0
2023-04-28 13:50:00,530.2,530.38,529.84,529.85,1908.0,517.6906,517.8663,517.3391,517.3488,1908.0
2023-04-28 13:55:00,529.85,530.94,529.8,530.62,5900.0,517.3488,518.4131,517.3,518.1007,5900.0
2023-04-28 14:00:00,530.95,531.03,530.81,530.87,3741.0,518.4229,518.501,518.2862,518.3448,3741.0
2023-04-28 14:05:00,531.05,531.23,530.34,530.35,3698.0,518.5205,518.6963,517.8273,517.837,3698.0
2023-04-28 14:10:00,530.03,530.16,529.54,530.01,3405.0,517.5246,517.6515,517.0462,517.5051,3405.0
2023-04-28 14:15:00,530.2,530.58,530.12,530.52,2557.0,517.6906,518.0616,517.6125,518.003,2557.0
2023-04-28 14:20:00,530.37,530.67,530.0,530.16,3638.0,517.8566,518.1495,517.4953,517.6515,3638.0
2023-04-28 14:25:00,530.45,530.45,530.15,530.28,1500.0,517.9347,517.9347,517.6418,517.7687,1500.0
2023-04-28 14:30:00,530.09,530.19,529.8,530.05,3083.0,517.5832,517.6808,517.3,517.5441,3083.0
2023-04-28 14:35:00,530.03,530.17,529.6,529.68,2200.0,517.5246,517.6613,517.1047,517.1829,2200.0
2023-04-28 14:40:00,529.86,530.03,529.07,529.07,5200.0,517.3586,517.5246,516.5872,516.5872,5200.0
2023-04-28 14:45:00,529.14,529.14,528.17,528.17,4282.0,516.6556,516.6556,515.7085,515.7085,4282.0
2023-04-28 14:50:00,528.4,529.4,528.4,529.4,1897.0,515.9331,516.9095,515.9331,516.9095,1897.0
2023-04-28 14:55:00,529.36,530.06,529.36,530.06,1800.0,516.8704,517.5539,516.8704,517.5539,1800.0
2023-04-28 15:00:00,529.78,530.17,529.76,530.14,2266.0,517.2805,517.6613,517.261,517.632,2266.0
2023-04-28 15:05:00,530.17,530.43,530.07,530.43,5263.0,517.6613,517.9152,517.5637,517.9152,5263.0
2023-04-28 15:10:00,530.5,531.13,530.5,530.61,3198.0,517.9835,518.5986,517.9835,518.0909,3198.0
2023-04-28 15:15:00,530.34,530.87,530.32,530.33,3246.0,517.8273,518.3448,517.8078,517.8175,3246.0
2023-04-28 15:20:00,530.29,530.32,529.68,529.8,1902.0,517.7785,517.8078,517.1829,517.3,1902.0
2023-04-28 15:25:00,529.73,529.82,529.24,529.29,4169.0,517.2317,517.3196,516.7532,516.8021,4169.0
2023-04-28 15:30:00,529.31,529.53,528.83,529.16,3000.0,516.8216,517.0364,516.3529,516.6751,3000.0
2023-04-28 15:35:00,529.01,529.69,528.91,529.57,5415.0,516.5287,517.1926,516.431,517.0754,5415.0
2023-04-28 15:40:00,529.26,529.58,529.07,529.2,5269.0,516.7728,517.0852,516.5872,516.7142,5269.0
2023-04-28 15:45:00,529.27,529.48,528.74,529.32,5925.0,516.7825,516.9876,516.265,516.8313,5925.0
2023-04-28 15:50:00,529.2,530.24,529.05,530.24,8124.0,516.7142,517.7296,516.5677,517.7296,8124.0
2023-04-28 15:55:00,530.32,530.83,530.19,530.48,28305.0,517.8078,518.3057,517.6808,517.964,28305.0
2023-05-01 09:30:00,531.23,533.78,531.23,533.16,7693.0,518.6963,521.1861,518.6963,520.5807,7693.0
2023-05-01 09:35:00,533.29,534.37,532.22,533.6,5126.0,520.7077,521.7622,519.6629,521.0104,5126.0
2023-05-01 09:40:00,533.6,533.6,531.81,532.84,2300.0,521.0104,521.0104,519.2626,520.2683,2300.0
2023-05-01 09:45:00,533.6,533.6,532.45,532.46,200.0,521.0104,521.0104,519.8875,519.8973,200.0
2023-05-01 09:50:00,531.76,532.59,531.47,531.48,4517.0,519.2138,520.0242,518.9306,518.9404,4517.0
2023-05-01 09:55:00,531.22,532.3,531.2,531.82,2356.0,518.6865,519.741,518.667,519.2724,2356.0
2023-05-01 10:00:00,531.77,532.92,531.77,532.67,4750.0,519.2235,520.3464,519.2235,520.1023,4750.0
2023-05-01 10:05:00,532.56,532.79,532.15,532.3,1883.0,519.9949,520.2195,519.5946,519.741,1883.0
2023-05-01 10:10:00,532.46,533.98,532.4,533.98,2185.0,519.8973,521.3814,519.8387,521.3814,2185.0
2023-05-01 10:15:00,534.23,534.66,534.23,534.66,688.0,521.6255,522.0454,521.6255,522.0454,688.0
2023-05-01 10:20:00,534.32,535.13,534.0,535.13,3554.0,521.7134,522.5043,521.4009,522.5043,3554.0
2023-05-01 10:25:00,534.9,535.11,534.47,534.47,2065.0,522.2797,522.4847,521.8598,521.8598,2065.0
2023-05-01 10:30:00,534.82,535.01,533.73,534.75,4690.0,522.2016,522.3871,521.1373,522.1332,4690.0
2023-05-01 10:35:00,534.63,535.36,534.61,535.17,3050.0,522.0161,522.7288,521.9965,522.5433,3050.0
2023-05-01 10:40:00,535.23,535.83,534.8,535.83,3699.0,522.6019,523.1878,522.1821,523.1878,3699.0
2023-05-01 10:45:00,535.82,536.33,535.82,535.99,1217.0,523.178,523.676,523.178,523.344,1217.0
2023-05-01 10:50:00,536.21,537.04,536.21,537.04,3523.0,523.5588,524.3692,523.5588,524.3692,3523.0
2023-05-01 10:55:00,537.05,537.82,537.04,537.79,2169.0,524.379,525.1308,524.3692,525.1015,2169.0
2023-05-01 11:00:00,538.04,538.27,537.12,537.84,3317.0,525.3456,525.5702,524.4473,525.1503,3317.0
2023-05-01 11:05:00,537.6,537.97,537.32,537.75,1910.0,524.916,525.2773,524.6426,525.0625,1910.0
2023-05-01 11:10:00,537.67,538.5,537.63,538.34,3255.0,524.9843,525.7948,524.9453,525.6385,3255.0
2023-05-01 11:15:00,538.43,538.66,537.65,537.94,2043.0,525.7264,525.951,524.9648,525.248,2043.0
2023-05-01 11:20:00,538.0,538.0,537.41,537.43,1500.0,525.3066,525.3066,524.7305,524.75,1500.0
2023-05-01 11:25:00,537.14,537.53,537.12,537.34,3860.0,524.4668,524.8476,524.4473,524.6621,3860.0
2023-05-01 11:30:00,537.37,537.37,537.14,537.29,444.0,524.6914,524.6914,524.4668,524.6133,444.0
2023-05-01 11:35:00,537.32,537.44,536.98,536.99,2731.0,524.6426,524.7598,524.3106,524.3204,2731.0
2023-05-01 11:40:00,536.97,537.45,536.74,537.35,8303.0,524.3009,524.7695,524.0763,524.6719,8303.0
2023-05-01 11:45:00,537.5,537.71,537.15,537.5,2874.0,524.8184,525.0234,524.4766,524.8184,2874.0
2023-05-01 11:50:00,537.72,537.92,537.49,537.56,1362.0,525.0332,525.2284,524.8086,524.8769,1362.0
2023-05-01 11:55:00,537.31,537.48,536.97,536.97,2128.0,524.6328,524.7988,524.3009,524.3009,2128.0
2023-05-01 12:00:00,536.99,537.12,536.62,536.78,1516.0,524.3204,524.4473,523.9591,524.1153,1516.0
2023-05-01 12:05:00,536.86,537.17,536.63,537.1,4101.0,524.1935,524.4961,523.9689,524.4278,4101.0
2023-05-01 12:10:00,537.31,537.55,537.05,537.55,3053.0,524.6328,524.8672,524.379,524.8672,3053.0
2023-05-01 12:15:00,537.59,537.82,537.59,537.67,800.0,524.9062,525.1308,524.9062,524.9843,800.0
2023-05-01 12:20:00,537.52,537.52,537.12,537.28,1946.0,524.8379,524.8379,524.4473,524.6035,1946.0
2023-05-01 12:25:00,537.63,537.63,537.22,537.25,1992.0,524.9453,524.9453,524.545,524.5742,1992.0
2023-05-01 12:30:00,537.04,538.07,537.04,538.07,3554.0,524.3692,525.3749,524.3692,525.3749,3554.0
2023-05-01 12:35:00,538.0,538.99,537.99,538.54,4725.0,525.3066,526.2732,525.2968,525.8338,4725.0
2023-05-01 12:40:00,538.88,538.88,538.42,538.73,1100.0,526.1658,526.1658,525.7166,526.0193,1100.0
2023-05-01 12:45:00,538.63,538.85,538.54,538.54,851.0,525.9217,526.1365,525.8338,525.8338,851.0
2023-05-01 12:50:00,538.64,539.05,538.46,538.87,2222.0,525.9315,526.3318,525.7557,526.156,2222.0
2023-05-01 12:55:00,538.72,539.21,538.52,539.19,3209.0,526.0096,526.488,525.8143,526.4685,3209.0
2023-05-01 13:00:00,539.18,539.2,538.64,538.8,3609.0,526.4587,526.4782,525.9315,526.0877,3609.0
2023-05-01 13:05:00,538.67,538.91,538.67,538.88,1402.0,525.9607,526.1951,525.9607,526.1658,1402.0
2023-05-01 13:10:00,538.92,539.26,538.54,538.8,1200.0,526.2048,526.5368,525.8338,526.0877,1200.0
2023-05-01 13:15:00,538.55,538.85,538.53,538.77,2243.0,525.8436,526.1365,525.824,526.0584,2243.0
2023-05-01 13:20:00,538.82,539.19,538.5,538.5,3537.0,526.1072,526.4685,525.7948,525.7948,3537.0
2023-05-01 13:25:00,538.63,538.86,538.56,538.63,1035.0,525.9217,526.1463,525.8533,525.9217,1035.0
2023-05-01 13:30:00,538.53,538.9,538.47,538.67,1972.0,525.824,526.1853,525.7655,525.9607,1972.0
2023-05-01 13:35:00,538.54,538.72,538.34,538.47,9614.0,525.8338,526.0096,525.6385,525.7655,9614.0
2023-05-01 13:40:00,538.55,538.78,538.42,538.57,2008.0,525.8436,526.0682,525.7166,525.8631,2008.0
2023-05-01 13:45:00,538.57,539.04,538.56,539.04,2012.0,525.8631,526.322,525.8533,526.322,2012.0
2023-05-01 13:50:00,538.81,538.82,538.58,538.58,600.0,526.0974,526.1072,525.8729,525.8729,600.0
2023-05-01 13:55:00,538.47,539.07,538.47,539.06,2206.0,525.7655,526.3513,525.7655,526.3415,2206.0
2023-05-01 14:00:00,539.27,539.28,538.65,538.67,1600.0,526.5466,526.5564,525.9412,525.9607,1600.0
2023-05-01 14:05:00,538.62,538.62,537.11,537.11,2866.0,525.9119,525.9119,524.4376,524.4376,2866.0
2023-05-01 14:10:00,537.01,537.6,537.0,537.57,1960.0,524.3399,524.916,524.3301,524.8867,1960.0
2023-05-01 14:15:00,537.58,537.66,537.33,537.56,2119.0,524.8965,524.9746,524.6524,524.8769,2119.0
2023-05-01 14:20:00,537.43,537.58,537.1,537.3,2592.0,524.75,524.8965,524.4278,524.6231,2592.0
2023-05-01 14:25:00,537.14,537.44,537.14,537.2,2019.0,524.4668,524.7598,524.4668,524.5254,2019.0
2023-05-01 14:30:00,537.36,537.41,536.21,536.3,3261.0,524.6817,524.7305,523.5588,523.6467,3261.0
2023-05-01 14:35:00,536.14,536.67,535.7,536.62,4046.0,523.4904,524.0079,523.0608,523.9591,4046.0
2023-05-01 14:40:00,536.7,536.7,536.06,536.46,3148.0,524.0372,524.0372,523.4123,523.8029,3148.0
2023-05-01 14:45:00,536.6,536.92,535.57,535.86,2632.0,523.9396,524.252,522.9339,523.217,2632.0
2023-05-01 14:50:00,535.91,536.0,535.11,535.17,3078.0,523.2659,523.3537,522.4847,522.5433,3078.0
2023-05-01 14:55:00,535.36,535.69,535.19,535.41,3257.0,522.7288,523.0511,522.5629,522.7777,3257.0
2023-05-01 15:00:00,535.57,535.8,535.56,535.64,2104.0,522.9339,523.1585,522.9241,523.0022,2104.0
2023-05-01 15:05:00,535.67,536.11,535.66,535.72,2799.0,523.0315,523.4611,523.0218,523.0803,2799.0
2023-05-01 15:10:00,535.72,536.3,535.7,536.26,2864.0,523.0803,523.6467,523.0608,523.6076,2864.0
2023-05-01 15:15:00,536.37,536.37,535.71,535.83,4122.0,523.715,523.715,523.0706,523.1878,4122.0
2023-05-01 15:20:00,535.83,536.01,535.61,535.89,3337.0,523.1878,523.3635,522.9729,523.2463,3337.0
2023-05-01 15:25:00,535.69,535.69,535.32,535.65,4634.0,523.0511,523.0511,522.6898,523.012,4634.0
2023-05-01 15:30:00,535.44,535.5,535.17,535.32,3024.0,522.807,522.8655,522.5433,522.6898,3024.0
2023-05-01 15:35:00,535.16,535.16,534.43,534.43,5584.0,522.5336,522.5336,521.8208,521.8208,5584.0
2023-05-01 15:40:00,534.56,535.24,534.4,534.6,5034.0,521.9477,522.6117,521.7915,521.9868,5034.0
2023-05-01 15:45:00,534.37,534.57,534.14,534.32,4175.0,521.7622,521.9575,521.5376,521.7134,4175.0
2023-05-01 15:50:00,534.37,534.9,533.96,534.89,9365.0,521.7622,522.2797,521.3619,522.2699,9365.0
2023-05-01 15:55:00,534.88,535.53,534.28,535.06,46479.0,522.2602,522.8948,521.6743,522.4359,46479.0
2023-05-02 09:30:00,536.1,537.64,533.0,535.16,11662.0,523.4514,524.955,520.4245,522.5336,11662.0
2023-05-02 09:35:00,536.12,537.13,535.45,536.27,2200.0,523.4709,524.4571,522.8167,523.6174,2200.0
2023-05-02 09:40:00,536.25,536.92,535.35,536.35,8826.0,523.5978,524.252,522.7191,523.6955,8826.0
2023-05-02 09:45:00,536.98,537.99,536.48,537.99,5124.0,524.3106,525.2968,523.8224,525.2968,5124.0
2023-05-02 09:50:00,537.62,537.83,537.1,537.51,3442.0,524.9355,525.1406,524.4278,524.8281,3442.0
2023-05-02 09:55:00,537.27,537.27,536.41,537.25,3922.0,524.5938,524.5938,523.7541,524.5742,3922.0
2023-05-02 10:00:00,537.61,537.61,534.69,535.31,9890.0,524.9258,524.9258,522.0746,522.68,9890.0
2023-05-02 10:05:00,535.32,535.45,534.54,535.13,3259.0,522.6898,522.8167,521.9282,522.5043,3259.0
2023-05-02 10:10:00,535.5,537.16,535.5,537.05,3114.0,522.8655,524.4864,522.8655,524.379,3114.0
2023-05-02 10:15:00,536.96,536.96,535.8,536.84,4544.0,524.2911,524.2911,523.1585,524.1739,4544.0
2023-05-02 10:20:00,536.53,536.53,534.97,535.17,1900.0,523.8712,523.8712,522.348,522.5433,1900.0
2023-05-02 10:25:00,535.15,535.25,533.38,533.71,5349.0,522.5238,522.6214,520.7956,521.1178,5349.0
2023-05-02 10:30:00,533.86,534.1,533.63,533.71,4778.0,521.2642,521.4986,521.0397,521.1178,4778.0
2023-05-02 10:35:00,533.92,534.01,532.58,532.58,3189.0,521.3228,521.4107,520.0144,520.0144,3189.0
2023-05-02 10:40:00,532.99,533.29,532.44,532.46,3533.0,520.4148,520.7077,519.8777,519.8973,3533.0
2023-05-02 10:45:00,532.68,532.71,532.11,532.7,2052.0,520.1121,520.1414,519.5555,520.1316,2052.0
2023-05-02 10:50:00,532.69,532.69,531.64,531.77,2868.0,520.1218,520.1218,519.0966,519.2235,2868.0
2023-05-02 10:55:00,531.91,532.01,531.61,531.61,1200.0,519.3602,519.4579,519.0673,519.0673,1200.0
2023-05-02 11:00:00,531.59,531.91,530.75,531.81,4456.0,519.0478,519.3602,518.2276,519.2626,4456.0
2023-05-02 11:05:00,531.68,531.68,531.1,531.36,2115.0,519.1357,519.1357,518.5694,518.8232,2115.0
2023-05-02 11:10:00,531.0,531.25,530.58,531.25,1825.0,518.4717,518.7158,518.0616,518.7158,1825.0
2023-05-02 11:15:00,531.81,531.84,531.16,531.51,4520.0,519.2626,519.2919,518.6279,518.9697,4520.0
2023-05-02 11:20:00,531.03,531.42,530.78,530.9,4017.0,518.501,518.8818,518.2569,518.3741,4017.0
2023-05-02 11:25:00,531.07,531.07,530.27,530.47,2832.0,518.5401,518.5401,517.7589,517.9542,2832.0
2023-05-02 11:30:00,530.74,531.03,530.32,530.88,5317.0,518.2178,518.501,517.8078,518.3545,5317.0
2023-05-02 11:35:00,531.11,531.15,530.53,531.13,4308.0,518.5791,518.6182,518.0128,518.5986,4308.0
2023-05-02 11:40:00,531.14,531.7,531.14,531.52,1300.0,518.6084,519.1552,518.6084,518.9794,1300.0
2023-05-02 11:45:00,531.72,531.72,531.13,531.54,3700.0,519.1747,519.1747,518.5986,518.999,3700.0
2023-05-02 11:50:00,531.63,532.1,531.11,532.09,5152.0,519.0868,519.5458,518.5791,519.536,5152.0
2023-05-02 11:55:00,532.16,532.74,532.13,532.56,1732.0,519.6043,520.1707,519.575,519.9949,1732.0
2023-05-02 12:00:00,532.74,532.74,532.23,532.52,2942.0,520.1707,520.1707,519.6727,519.9558,2942.0
2023-05-02 12:05:00,532.4,532.57,531.86,532.5,3818.0,519.8387,520.0047,519.3114,519.9363,3818.0
2023-05-02 12:10:00,532.47,533.06,532.09,533.06,2886.0,519.907,520.4831,519.536,520.4831,2886.0
2023-05-02 12:15:00,533.3,533.37,532.74,533.28,3225.0,520.7174,520.7858,520.1707,520.6979,3225.0
2023-05-02 12:20:00,533.0,533.65,532.9,533.46,700.0,520.4245,521.0592,520.3269,520.8737,700.0
2023-05-02 12:25:00,533.44,534.48,533.13,534.41,4730.0,520.8541,521.8696,520.5515,521.8013,4730.0
2023-05-02 12:30:00,534.56,535.13,534.42,535.13,6531.0,521.9477,522.5043,521.811,522.5043,6531.0
2023-05-02 12:35:00,535.12,535.22,534.51,534.6,3768.0,522.4945,522.5921,521.8989,521.9868,3768.0
2023-05-02 12:40:00,534.66,535.09,534.59,534.71,1300.0,522.0454,522.4652,521.977,522.0942,1300.0
2023-05-02 12:45:00,535.06,535.55,535.03,535.19,5038.0,522.4359,522.9144,522.4066,522.5629,5038.0
2023-05-02 12:50:00,535.37,536.4,535.37,536.32,3500.0,522.7386,523.7443,522.7386,523.6662,3500.0
2023-05-02 12:55:00,536.35,537.19,536.34,537.06,2918.0,523.6955,524.5157,523.6857,524.3887,2918.0
2023-05-02 13:00:00,537.29,537.29,536.37,537.26,6387.0,524.6133,524.6133,523.715,524.584,6387.0
2023-05-02 13:05:00,537.11,537.55,537.03,537.3,3875.0,524.4376,524.8672,524.3594,524.6231,3875.0
2023-05-02 13:10:00,537.45,537.9,537.45,537.72,2600.0,524.7695,525.2089,524.7695,525.0332,2600.0
2023-05-02 13:15:00,537.74,538.66,537.73,538.05,10148.0,525.0527,525.951,525.0429,525.3554,10148.0
2023-05-02 13:20:00,538.15,538.15,537.7,538.09,3296.0,525.453,525.453,525.0136,525.3944,3296.0
2023-05-02 13:25:00,538.06,538.06,537.52,537.89,3627.0,525.3651,525.3651,524.8379,525.1991,3627.0
2023-05-02 13:30:00,537.84,537.84,536.97,537.44,4574.0,525.1503,525.1503,524.3009,524.7598,4574.0
2023-05-02 13:35:00,537.41,538.09,537.33,537.85,2500.0,524.7305,525.3944,524.6524,525.1601,2500.0
2023-05-02 13:40:00,538.12,538.55,538.12,538.44,5205.0,525.4237,525.8436,525.4237,525.7362,5205.0
2023-05-02 13:45:00,538.62,538.7,537.87,538.57,7495.0,525.9119,525.99,525.1796,525.8631,7495.0
2023-05-02 13:50:00,538.38,538.38,537.8,538.05,6596.0,525.6776,525.6776,525.1113,525.3554,6596.0
2023-05-02 13:55:00,538.07,538.21,536.59,536.85,6689.0,525.3749,525.5116,523.9298,524.1837,6689.0
2023-05-02 14:00:00,536.64,536.67,535.1,535.44,5373.0,523.9786,524.0079,522.475,522.807,5373.0
2023-05-02 14:05:00,535.44,535.44,534.05,534.05,4597.0,522.807,522.807,521.4497,521.4497,4597.0
2023-05-02 14:10:00,534.05,534.23,533.54,533.74,3788.0,521.4497,521.6255,520.9518,521.1471,3788.0
2023-05-02 14:15:00,533.76,534.37,533.44,533.93,11271.0,521.1666,521.7622,520.8541,521.3326,11271.0
2023-05-02 14:20:00,533.74,534.02,533.51,533.93,5254.0,521.1471,521.4205,520.9225,521.3326,5254.0
2023-05-02 14:25:00,534.09,534.09,533.49,533.9,5561.0,521.4888,521.4888,520.903,521.3033,5561.0
2023-05-02 14:30:00,533.84,534.18,533.5,533.85,3605.0,521.2447,521.5767,520.9127,521.2545,3605.0
2023-05-02 14:35:00,533.81,533.99,532.67,532.68,10889.0,521.2154,521.3912,520.1023,520.1121,10889.0
2023-05-02 14:40:00,532.69,532.84,532.18,532.46,2790.0,520.1218,520.2683,519.6239,519.8973,2790.0
2023-05-02 14:45:00,532.72,532.83,532.44,532.81,3100.0,520.1511,520.2585,519.8777,520.239,3100.0
2023-05-02 14:50:00,532.88,533.5,532.56,533.5,4207.0,520.3074,520.9127,519.9949,520.9127,4207.0
2023-05-02 14:55:00,533.47,534.24,533.3,534.24,4792.0,520.8834,521.6353,520.7174,521.6353,4792.0
2023-05-02 15:00:00,534.17,535.23,534.07,534.65,6071.0,521.5669,522.6019,521.4693,522.0356,6071.0
2023-05-02 15:05:00,534.57,534.75,534.28,534.59,4409.0,521.9575,522.1332,521.6743,521.977,4409.0
2023-05-02 15:10:00,534.71,535.06,534.37,534.38,4953.0,522.0942,522.4359,521.7622,521.772,4953.0
2023-05-02 15:15:00,534.19,534.28,533.57,534.24,4327.0,521.5864,521.6743,520.9811,521.6353,4327.0
2023-05-02 15:20:00,534.28,534.52,534.03,534.25,6050.0,521.6743,521.9087,521.4302,521.645,6050.0
2023-05-02 15:25:00,534.14,534.38,534.0,534.38,3504.0,521.5376,521.772,521.4009,521.772,3504.0
2023-05-02 15:30:00,534.38,534.38,533.91,534.27,7369.0,521.772,521.772,521.3131,521.6646,7369.0
2023-05-02 15:35:00,534.26,534.63,534.12,534.41,7710.0,521.6548,522.0161,521.5181,521.8013,7710.0
2023-05-02 15:40:00,534.35,534.55,533.76,533.83,8615.0,521.7427,521.938,521.1666,521.2349,8615.0
2023-05-02 15:45:00,533.86,533.9,533.09,533.84,11892.0,521.2642,521.3033,520.5124,521.2447,11892.0
2023-05-02 15:50:00,533.41,533.68,533.21,533.55,19966.0,520.8248,521.0885,520.6296,520.9615,19966.0
2023-05-02 15:55:00,533.63,534.26,532.76,533.03,55516.0,521.0397,521.6548,520.1902,520.4538,55516.0
2023-05-03 09:30:00,535.0,537.0,533.0,533.02,10337.0,522.3773,524.3301,520.4245,520.4441,10337.0
2023-05-03 09:35:00,532.31,532.68,530.67,531.85,2423.0,519.7508,520.1121,518.1495,519.3017,2423.0
2023-05-03 09:40:00,531.92,532.33,530.31,531.64,4875.0,519.37,519.7703,517.798,519.0966,4875.0
2023-05-03 09:45:00,531.79,532.58,531.55,531.92,1646.0,519.2431,520.0144,519.0087,519.37,1646.0
2023-05-03 09:50:00,531.92,532.42,529.81,529.82,4176.0,519.37,519.8582,517.3098,517.3196,4176.0
2023-05-03 09:55:00,529.79,529.79,528.1,528.1,1316.0,517.2903,517.2903,515.6401,515.6401,1316.0
2023-05-03 10:00:00,528.12,529.82,527.69,529.73,7410.0,515.6597,517.3196,515.2398,517.2317,7410.0
2023-05-03 10:05:00,530.13,530.77,530.09,530.77,2879.0,517.6222,518.2471,517.5832,518.2471,2879.0
2023-05-03 10:10:00,531.07,531.07,530.11,530.12,3000.0,518.5401,518.5401,517.6027,517.6125,3000.0
2023-05-03 10:15:00,529.93,529.93,529.07,529.13,1825.0,517.427,517.427,516.5872,516.6458,1825.0
2023-05-03 10:20:00,528.81,528.81,527.56,527.82,2038.0,516.3334,516.3334,515.1129,515.3667,2038.0
2023-05-03 10:25:00,527.85,528.07,527.45,527.59,1931.0,515.396,515.6108,515.0055,515.1422,1931.0
2023-05-03 10:30:00,527.28,527.29,526.84,527.29,2150.0,514.8395,514.8492,514.4099,514.8492,2150.0
2023-05-03 10:35:00,527.21,527.86,527.21,527.22,2808.0,514.7711,515.4058,514.7711,514.7809,2808.0
2023-05-03 10:40:00,527.35,527.47,527.06,527.41,700.0,514.9078,515.025,514.6247,514.9664,700.0
2023-05-03 10:45:00,527.13,527.13,526.57,526.58,2300.0,514.693,514.693,514.1462,514.156,2300.0
2023-05-03 10:50:00,526.84,527.37,526.84,527.35,1054.0,514.4099,514.9274,514.4099,514.9078,1054.0
2023-05-03 10:55:00,527.53,528.24,526.93,528.24,6252.0,515.0836,515.7768,514.4977,515.7768,6252.0
2023-05-03 11:00:00,528.52,528.53,527.64,527.64,2442.0,516.0502,516.06,515.191,515.191,2442.0
2023-05-03 11:05:00,527.85,528.11,527.47,527.88,2800.0,515.396,515.6499,515.025,515.4253,2800.0
2023-05-03 11:10:00,527.88,527.88,526.87,527.27,3167.0,515.4253,515.4253,514.4392,514.8297,3167.0
2023-05-03 11:15:00,527.75,528.52,527.65,527.65,3133.0,515.2984,516.0502,515.2007,515.2007,3133.0
2023-05-03 11:20:00,527.91,529.25,527.91,529.25,2339.0,515.4546,516.763,515.4546,516.763,2339.0
2023-05-03 11:25:00,529.2,529.52,528.87,528.96,3177.0,516.7142,517.0266,516.392,516.4798,3177.0
2023-05-03 11:30:00,529.12,529.55,529.08,529.5,1400.0,516.6361,517.0559,516.597,517.0071,1400.0
2023-05-03 11:35:00,529.3,529.7,529.3,529.5,1607.0,516.8118,517.2024,516.8118,517.0071,1607.0
2023-05-03 11:40:00,529.67,529.67,529.16,529.45,911.0,517.1731,517.1731,516.6751,516.9583,911.0
2023-05-03 11:45:00,529.51,529.65,529.37,529.37,831.0,517.0169,517.1536,516.8802,516.8802,831.0
2023-05-03 11:50:00,529.46,529.71,529.31,529.6,3978.0,516.968,517.2121,516.8216,517.1047,3978.0
2023-05-03 11:55:00,529.74,530.5,529.74,530.39,2000.0,517.2414,517.9835,517.2414,517.8761,2000.0
2023-05-03 12:00:00,530.49,531.06,530.39,531.06,1610.0,517.9737,518.5303,517.8761,518.5303,1610.0
2023-05-03 12:05:00,531.09,532.52,531.09,532.26,5388.0,518.5596,519.9558,518.5596,519.702,5388.0
2023-05-03 12:10:00,531.91,532.69,531.91,532.3,1801.0,519.3602,520.1218,519.3602,519.741,1801.0
2023-05-03 12:15:00,532.54,532.54,531.86,532.09,1830.0,519.9754,519.9754,519.3114,519.536,1830.0
2023-05-03 12:20:00,532.04,532.7,532.04,532.7,3400.0,519.4872,520.1316,519.4872,520.1316,3400.0
2023-05-03 12:25:00,532.89,532.96,532.66,532.84,1300.0,520.3171,520.3855,520.0925,520.2683,1300.0
2023-05-03 12:30:00,532.83,533.03,532.23,532.29,2500.0,520.2585,520.4538,519.6727,519.7313,2500.0
2023-05-03 12:35:00,532.28,532.33,531.94,532.01,2028.0,519.7215,519.7703,519.3895,519.4579,2028.0
2023-05-03 12:40:00,532.01,532.17,531.99,532.11,800.0,519.4579,519.6141,519.4384,519.5555,800.0
2023-05-03 12:45:00,531.95,532.02,531.6,532.02,2363.0,519.3993,519.4676,519.0576,519.4676,2363.0
2023-05-03 12:50:00,532.13,532.49,532.09,532.33,1754.0,519.575,519.9266,519.536,519.7703,1754.0
2023-05-03 12:55:00,532.35,532.35,532.13,532.29,1500.0,519.7899,519.7899,519.575,519.7313,1500.0
2023-05-03 13:00:00,532.43,533.17,532.43,533.07,1700.0,519.868,520.5905,519.868,520.4929,1700.0
2023-05-03 13:05:00,533.21,533.27,532.7,532.75,1983.0,520.6296,520.6882,520.1316,520.1804,1983.0
2023-05-03 13:10:00,532.68,533.73,532.67,533.73,2086.0,520.1121,521.1373,520.1023,521.1373,2086.0
2023-05-03 13:15:00,533.57,533.98,533.56,533.98,2168.0,520.9811,521.3814,520.9713,521.3814,2168.0
2023-05-03 13:20:00,533.65,533.67,533.44,533.67,914.0,521.0592,521.0787,520.8541,521.0787,914.0
2023-05-03 13:25:00,533.66,533.66,533.31,533.31,3245.0,521.069,521.069,520.7272,520.7272,3245.0
2023-05-03 13:30:00,533.49,533.88,533.49,533.74,1225.0,520.903,521.2838,520.903,521.1471,1225.0
2023-05-03 13:35:00,533.52,533.72,533.44,533.49,1810.0,520.9323,521.1275,520.8541,520.903,1810.0
2023-05-03 13:40:00,533.33,533.78,533.32,533.71,2205.0,520.7467,521.1861,520.737,521.1178,2205.0
2023-05-03 13:45:00,533.69,533.78,533.69,533.78,300.0,521.0982,521.1861,521.0982,521.1861,300.0
2023-05-03 13:50:00,533.8,533.91,533.32,533.47,2032.0,521.2056,521.3131,520.737,520.8834,2032.0
2023-05-03 13:55:00,533.48,533.68,533.26,533.68,1333.0,520.8932,521.0885,520.6784,521.0885,1333.0
2023-05-03 14:00:00,533.34,534.11,531.65,531.72,6391.0,520.7565,521.5083,519.1064,519.1747,6391.0
2023-05-03 14:05:00,531.81,531.98,531.04,531.4,2374.0,519.2626,519.4286,518.5108,518.8623,2374.0
2023-05-03 14:10:00,530.93,531.46,530.43,531.46,3068.0,518.4034,518.9209,517.9152,518.9209,3068.0
2023-05-03 14:15:00,531.64,532.19,531.46,532.19,1500.0,519.0966,519.6336,518.9209,519.6336,1500.0
2023-05-03 14:20:00,531.97,532.55,531.76,532.32,3000.0,519.4188,519.9851,519.2138,519.7606,3000.0
2023-05-03 14:25:00,532.49,532.65,531.85,531.92,3220.0,519.9266,520.0828,519.3017,519.37,3220.0
2023-05-03 14:30:00,531.85,531.85,531.25,531.25,2155.0,519.3017,519.3017,518.7158,518.7158,2155.0
2023-05-03 14:35:00,531.02,532.02,530.3,532.01,3863.0,518.4912,519.4676,517.7882,519.4579,3863.0
2023-05-03 14:40:00,531.96,532.92,530.69,530.69,4298.0,519.4091,520.3464,518.169,518.169,4298.0
2023-05-03 14:45:00,531.33,531.33,530.45,530.72,1649.0,518.7939,518.7939,517.9347,518.1983,1649.0
2023-05-03 14:50:00,530.53,530.86,529.3,529.86,5126.0,518.0128,518.335,516.8118,517.3586,5126.0
2023-05-03 14:55:00,529.97,530.85,529.55,529.62,4653.0,517.466,518.3252,517.0559,517.1243,4653.0
2023-05-03 15:00:00,529.93,530.36,528.52,529.33,3906.0,517.427,517.8468,516.0502,516.8411,3906.0
2023-05-03 15:05:00,529.62,530.19,528.3,528.65,4708.0,517.1243,517.6808,515.8354,516.1772,4708.0
2023-05-03 15:10:00,528.34,528.6,527.94,528.13,3709.0,515.8745,516.1283,515.4839,515.6694,3709.0
2023-05-03 15:15:00,527.92,529.16,527.92,528.64,3883.0,515.4644,516.6751,515.4644,516.1674,3883.0
2023-05-03 15:20:00,528.63,528.82,528.02,528.6,3505.0,516.1576,516.3431,515.562,516.1283,3505.0
2023-05-03 15:25:00,528.73,529.29,527.96,528.12,4323.0,516.2553,516.8021,515.5034,515.6597,4323.0
2023-05-03 15:30:00,527.95,528.55,527.4,528.04,6213.0,515.4937,516.0795,514.9566,515.5815,6213.0
2023-05-03 15:35:00,528.13,528.86,527.66,528.76,7104.0,515.6694,516.3822,515.2105,516.2846,7104.0
2023-05-03 15:40:00,528.81,529.69,528.35,529.28,8614.0,516.3334,517.1926,515.8842,516.7923,8614.0
2023-05-03 15:45:00,529.36,530.33,529.27,530.02,9994.0,516.8704,517.8175,516.7825,517.5148,9994.0
2023-05-03 15:50:00,529.92,530.18,529.15,529.8,15323.0,517.4172,517.6711,516.6654,517.3,15323.0
2023-05-03 15:55:00,529.77,530.13,529.09,529.87,29888.0,517.2707,517.6222,516.6068,517.3684,29888.0
2023-05-04 09:30:00,530.27,530.27,527.43,529.13,6035.0,517.7589,517.7589,514.9859,516.6458,6035.0
2023-05-04 09:35:00,530.32,530.32,529.38,529.38,3161.0,517.8078,517.8078,516.8899,516.8899,3161.0
2023-05-04 09:40:00,529.64,529.64,527.76,527.76,2755.0,517.1438,517.1438,515.3082,515.3082,2755.0
2023-05-04 09:45:00,528.25,528.86,527.08,528.67,3877.0,515.7866,516.3822,514.6442,516.1967,3877.0
2023-05-04 09:50:00,529.34,530.7,528.05,530.7,4189.0,516.8509,518.1788,515.5913,518.1788,4189.0
2023-05-04 09:55:00,529.32,529.73,528.98,529.06,1700.0,516.8313,517.2317,516.4994,516.5775,1700.0
2023-05-04 10:00:00,528.92,530.24,528.74,528.82,4557.0,516.4408,517.7296,516.265,516.3431,4557.0
2023-05-04 10:05:00,529.08,529.08,528.73,528.96,3252.0,516.597,516.597,516.2553,516.4798,3252.0
2023-05-04 10:10:00,528.7,529.48,528.16,528.5,2863.0,516.226,516.9876,515.6987,516.0307,2863.0
2023-05-04 10:15:00,528.37,528.38,527.07,527.07,3634.0,515.9038,515.9135,514.6344,514.6344,3634.0
2023-05-04 10:20:00,526.77,527.83,526.77,527.45,2446.0,514.3415,515.3765,514.3415,515.0055,2446.0
2023-05-04 10:25:00,527.46,527.46,525.96,526.13,2412.0,515.0152,515.0152,513.5506,513.7166,2412.0
2023-05-04 10:30:00,525.79,526.09,524.54,525.44,4417.0,513.3846,513.6776,512.1641,513.0429,4417.0
2023-05-04 10:35:00,525.74,525.74,525.24,525.48,1538.0,513.3358,513.3358,512.8476,513.0819,1538.0
2023-05-04 10:40:00,525.54,526.1,525.29,525.29,1742.0,513.1405,513.6873,512.8964,512.8964,1742.0
2023-05-04 10:45:00,525.49,526.42,525.29,526.05,3469.0,513.0917,513.9998,512.8964,513.6385,3469.0
2023-05-04 10:50:00,525.89,526.26,525.6,526.16,2036.0,513.4823,513.8435,513.1991,513.7459,2036.0
2023-05-04 10:55:00,526.74,527.09,526.4,526.4,860.0,514.3122,514.654,513.9802,513.9802,860.0
2023-05-04 11:00:00,526.21,526.21,525.51,525.71,1393.0,513.7947,513.7947,513.1112,513.3065,1393.0
2023-05-04 11:05:00,526.44,527.12,526.38,526.75,3100.0,514.0193,514.6833,513.9607,514.322,3100.0
2023-05-04 11:10:00,526.88,527.35,526.88,527.05,1330.0,514.4489,514.9078,514.4489,514.6149,1330.0
2023-05-04 11:15:00,527.21,527.46,526.73,526.73,3130.0,514.7711,515.0152,514.3025,514.3025,3130.0
2023-05-04 11:20:00,526.39,526.58,526.06,526.25,2377.0,513.9705,514.156,513.6483,513.8338,2377.0
2023-05-04 11:25:00,526.35,526.61,526.2,526.2,310.0,513.9314,514.1853,513.785,513.785,310.0
2023-05-04 11:30:00,526.03,526.03,524.66,524.7,2000.0,513.619,513.619,512.2813,512.3204,2000.0
2023-05-04 11:35:00,524.64,524.64,524.41,524.56,800.0,512.2618,512.2618,512.0372,512.1837,800.0
2023-05-04 11:40:00,524.44,524.73,523.87,523.87,1100.0,512.0665,512.3496,511.5099,511.5099,1100.0
2023-05-04 11:45:00,523.64,524.75,523.64,524.75,2487.0,511.2854,512.3692,511.2854,512.3692,2487.0
2023-05-04 11:50:00,524.62,525.2,524.36,524.44,720.0,512.2422,512.8086,511.9884,512.0665,720.0
2023-05-04 11:55:00,525.01,525.48,524.97,525.48,700.0,512.623,513.0819,512.584,513.0819,700.0
2023-05-04 12:00:00,525.27,525.65,525.21,525.27,5210.0,512.8769,513.2479,512.8183,512.8769,5210.0
2023-05-04 12:05:00,525.43,526.18,525.43,525.89,2603.0,513.0331,513.7654,513.0331,513.4823,2603.0
2023-05-04 12:10:00,526.0,526.14,525.64,525.64,1400.0,513.5897,513.7264,513.2382,513.2382,1400.0
2023-05-04 12:15:00,525.8,526.79,525.53,526.56,3114.0,513.3944,514.361,513.1308,514.1365,3114.0
2023-05-04 12:20:00,526.73,527.03,526.5,527.03,1547.0,514.3025,514.5954,514.0779,514.5954,1547.0
2023-05-04 12:25:00,527.08,527.25,526.86,526.86,3013.0,514.6442,514.8102,514.4294,514.4294,3013.0
2023-05-04 12:30:00,527.01,527.05,526.22,526.28,1344.0,514.5758,514.6149,513.8045,513.8631,1344.0
2023-05-04 12:35:00,526.37,526.73,526.28,526.71,1907.0,513.9509,514.3025,513.8631,514.2829,1907.0
2023-05-04 12:40:00,526.56,526.56,526.22,526.22,800.0,514.1365,514.1365,513.8045,513.8045,800.0
2023-05-04 12:45:00,525.93,526.42,525.87,526.41,805.0,513.5213,513.9998,513.4627,513.99,805.0
2023-05-04 12:50:00,526.41,526.55,526.16,526.16,1489.0,513.99,514.1267,513.7459,513.7459,1489.0
2023-05-04 12:55:00,526.5,527.06,526.45,526.97,1000.0,514.0779,514.6247,514.0291,514.5368,1000.0
2023-05-04 13:00:00,526.88,527.05,526.88,526.89,1437.0,514.4489,514.6149,514.4489,514.4587,1437.0
2023-05-04 13:05:00,527.11,527.99,527.11,527.31,3000.0,514.6735,515.5327,514.6735,514.8688,3000.0
2023-05-04 13:10:00,527.72,528.36,527.46,528.36,1111.0,515.2691,515.894,515.0152,515.894,1111.0
2023-05-04 13:15:00,528.49,528.69,528.31,528.36,1850.0,516.0209,516.2162,515.8452,515.894,1850.0
2023-05-04 13:20:00,528.36,528.88,528.36,528.88,922.0,515.894,516.4017,515.894,516.4017,922.0
2023-05-04 13:25:00,528.79,528.79,528.09,528.1,3895.0,516.3139,516.3139,515.6304,515.6401,3895.0
2023-05-04 13:30:00,527.68,527.68,527.12,527.12,707.0,515.23,515.23,514.6833,514.6833,707.0
2023-05-04 13:35:00,527.16,527.33,526.99,526.99,700.0,514.7223,514.8883,514.5563,514.5563,700.0
2023-05-04 13:40:00,526.75,527.1,526.57,526.61,2626.0,514.322,514.6637,514.1462,514.1853,2626.0
2023-05-04 13:45:00,526.42,526.62,526.14,526.14,1900.0,513.9998,514.1951,513.7264,513.7264,1900.0
2023-05-04 13:50:00,526.13,526.29,525.68,526.29,1818.0,513.7166,513.8728,513.2772,513.8728,1818.0
2023-05-04 13:55:00,526.04,526.25,525.99,526.25,1665.0,513.6287,513.8338,513.5799,513.8338,1665.0
2023-05-04 14:00:00,526.03,526.32,525.85,526.03,1720.0,513.619,513.9021,513.4432,513.619,1720.0
2023-05-04 14:05:00,526.29,526.31,526.05,526.05,1008.0,513.8728,513.8924,513.6385,513.6385,1008.0
2023-05-04 14:10:00,526.47,526.69,526.38,526.6,2815.0,514.0486,514.2634,513.9607,514.1755,2815.0
2023-05-04 14:15:00,526.6,526.84,526.4,526.45,2928.0,514.1755,514.4099,513.9802,514.0291,2928.0
2023-05-04 14:20:00,526.6,526.92,526.3,526.3,3903.0,514.1755,514.488,513.8826,513.8826,3903.0
2023-05-04 14:25:00,526.36,526.37,525.75,525.75,3207.0,513.9412,513.9509,513.3456,513.3456,3207.0
2023-05-04 14:30:00,525.88,525.99,525.74,525.99,1614.0,513.4725,513.5799,513.3358,513.5799,1614.0
2023-05-04 14:35:00,526.2,526.86,526.19,526.19,3133.0,513.785,514.4294,513.7752,513.7752,3133.0
2023-05-04 14:40:00,526.14,526.19,525.98,525.98,584.0,513.7264,513.7752,513.5702,513.5702,584.0
2023-05-04 14:45:00,526.27,526.48,525.9,526.11,3215.0,513.8533,514.0584,513.492,513.6971,3215.0
2023-05-04 14:50:00,526.31,526.42,525.72,525.95,3387.0,513.8924,513.9998,513.3163,513.5409,3387.0
2023-05-04 14:55:00,526.34,526.34,525.96,526.27,600.0,513.9217,513.9217,513.5506,513.8533,600.0
2023-05-04 15:00:00,526.63,527.06,526.51,526.86,4518.0,514.2048,514.6247,514.0876,514.4294,4518.0
2023-05-04 15:05:00,526.87,527.54,526.87,527.15,2800.0,514.4392,515.0933,514.4392,514.7125,2800.0
2023-05-04 15:10:00,527.2,527.2,526.53,526.53,1278.0,514.7614,514.7614,514.1072,514.1072,1278.0
2023-05-04 15:15:00,526.53,526.53,525.89,526.21,3260.0,514.1072,514.1072,513.4823,513.7947,3260.0
2023-05-04 15:20:00,526.21,527.05,525.91,527.04,4688.0,513.7947,514.6149,513.5018,514.6051,4688.0
2023-05-04 15:25:00,527.12,528.21,527.06,527.96,3438.0,514.6833,515.7475,514.6247,515.5034,3438.0
2023-05-04 15:30:00,527.86,528.68,527.86,528.42,3951.0,515.4058,516.2064,515.4058,515.9526,3951.0
2023-05-04 15:35:00,528.54,528.95,528.49,528.71,3302.0,516.0698,516.4701,516.0209,516.2357,3302.0
2023-05-04 15:40:00,528.58,528.73,527.8,527.8,5518.0,516.1088,516.2553,515.3472,515.3472,5518.0
2023-05-04 15:45:00,527.8,528.18,527.05,528.18,12422.0,515.3472,515.7182,514.6149,515.7182,12422.0
2023-05-04 15:50:00,528.02,528.89,527.42,528.7,17734.0,515.562,516.4115,514.9762,516.226,17734.0
2023-05-04 15:55:00,528.31,528.8,527.92,528.26,35916.0,515.8452,516.3236,515.4644,515.7964,35916.0
2023-05-05 09:30:00,531.17,539.49,531.17,539.05,11223.0,518.6377,526.7614,518.6377,526.3318,11223.0
2023-05-05 09:35:00,536.91,538.1,536.89,537.23,3218.0,524.2423,525.4042,524.2227,524.5547,3218.0
2023-05-05 09:40:00,536.68,537.93,534.7,537.5,23808.0,524.0177,525.2382,522.0844,524.8184,23808.0
2023-05-05 09:45:00,538.57,539.0,537.15,538.79,3784.0,525.8631,526.283,524.4766,526.0779,3784.0
2023-05-05 09:50:00,538.79,538.79,537.56,538.33,2399.0,526.0779,526.0779,524.8769,525.6288,2399.0
2023-05-05 09:55:00,538.68,538.68,536.63,538.12,3229.0,525.9705,525.9705,523.9689,525.4237,3229.0
2023-05-05 10:00:00,538.12,538.98,538.08,538.65,2300.0,525.4237,526.2634,525.3847,525.9412,2300.0
2023-05-05 10:05:00,539.05,539.45,538.87,539.26,3500.0,526.3318,526.7223,526.156,526.5368,3500.0
2023-05-05 10:10:00,538.77,538.91,537.69,537.69,4442.0,526.0584,526.1951,525.0039,525.0039,4442.0
2023-05-05 10:15:00,537.97,538.86,537.75,538.0,4509.0,525.2773,526.1463,525.0625,525.3066,4509.0
2023-05-05 10:20:00,538.41,538.5,538.12,538.31,764.0,525.7069,525.7948,525.4237,525.6092,764.0
2023-05-05 10:25:00,538.35,538.35,537.6,537.75,2377.0,525.6483,525.6483,524.916,525.0625,2377.0
2023-05-05 10:30:00,537.74,537.74,537.4,537.4,700.0,525.0527,525.0527,524.7207,524.7207,700.0
2023-05-05 10:35:00,536.93,537.73,536.93,537.73,2359.0,524.2618,525.0429,524.2618,525.0429,2359.0
2023-05-05 10:40:00,537.97,537.97,536.37,536.37,762.0,525.2773,525.2773,523.715,523.715,762.0
2023-05-05 10:45:00,536.96,537.18,536.84,537.0,1187.0,524.2911,524.5059,524.1739,524.3301,1187.0
2023-05-05 10:50:00,537.36,537.79,537.35,537.67,687.0,524.6817,525.1015,524.6719,524.9843,687.0
2023-05-05 10:55:00,537.61,538.38,537.61,537.85,5380.0,524.9258,525.6776,524.9258,525.1601,5380.0
2023-05-05 11:00:00,537.75,538.06,537.75,538.06,200.0,525.0625,525.3651,525.0625,525.3651,200.0
2023-05-05 11:05:00,538.05,538.08,535.27,535.27,3572.0,525.3554,525.3847,522.641,522.641,3572.0
2023-05-05 11:10:00,535.4,535.55,534.66,535.55,2158.0,522.7679,522.9144,522.0454,522.9144,2158.0
2023-05-05 11:15:00,535.17,535.47,535.16,535.16,417.0,522.5433,522.8362,522.5336,522.5336,417.0
2023-05-05 11:20:00,534.93,534.94,534.93,534.94,200.0,522.309,522.3188,522.309,522.3188,200.0
2023-05-05 11:25:00,534.78,534.87,534.31,534.87,1749.0,522.1625,522.2504,521.7036,522.2504,1749.0
2023-05-05 11:30:00,534.87,534.87,534.87,534.87,0.0,522.2504,522.2504,522.2504,522.2504,0.0
2023-05-05 11:35:00,534.23,534.23,533.75,533.98,905.0,521.6255,521.6255,521.1568,521.3814,905.0
2023-05-05 11:40:00,533.97,533.97,533.49,533.5,500.0,521.3716,521.3716,520.903,520.9127,500.0
2023-05-05 11:45:00,533.33,534.0,533.33,533.68,1693.0,520.7467,521.4009,520.7467,521.0885,1693.0
2023-05-05 11:50:00,533.96,533.96,533.96,533.96,100.0,521.3619,521.3619,521.3619,521.3619,100.0
2023-05-05 11:55:00,533.91,534.0,533.35,533.47,4656.0,521.3131,521.4009,520.7663,520.8834,4656.0
2023-05-05 12:00:00,533.14,533.14,532.46,532.67,800.0,520.5612,520.5612,519.8973,520.1023,800.0
2023-05-05 12:05:00,532.37,532.93,532.18,532.93,1301.0,519.8094,520.3562,519.6239,520.3562,1301.0
2023-05-05 12:10:00,532.45,532.56,532.45,532.56,300.0,519.8875,519.9949,519.8875,519.9949,300.0
2023-05-05 12:15:00,532.08,532.09,531.85,531.98,2145.0,519.5262,519.536,519.3017,519.4286,2145.0
2023-05-05 12:20:00,532.34,532.34,531.92,531.92,500.0,519.7801,519.7801,519.37,519.37,500.0
2023-05-05 12:25:00,532.39,532.63,532.39,532.63,200.0,519.8289,520.0633,519.8289,520.0633,200.0
2023-05-05 12:30:00,532.82,532.93,532.52,532.7,1076.0,520.2488,520.3562,519.9558,520.1316,1076.0
2023-05-05 12:35:00,532.86,532.86,532.61,532.61,337.0,520.2878,520.2878,520.0437,520.0437,337.0
2023-05-05 12:40:00,532.76,532.79,532.76,532.79,200.0,520.1902,520.2195,520.1902,520.2195,200.0
2023-05-05 12:45:00,532.61,532.78,532.58,532.68,1100.0,520.0437,520.2097,520.0144,520.1121,1100.0
2023-05-05 12:50:00,533.2,533.73,533.2,533.7,2186.0,520.6198,521.1373,520.6198,521.108,2186.0
2023-05-05 12:55:00,533.44,534.07,533.44,533.85,500.0,520.8541,521.4693,520.8541,521.2545,500.0
2023-05-05 13:00:00,534.03,534.29,533.43,533.59,1125.0,521.4302,521.6841,520.8444,521.0006,1125.0
2023-05-05 13:05:00,533.86,534.35,533.86,534.35,1500.0,521.2642,521.7427,521.2642,521.7427,1500.0
2023-05-05 13:10:00,533.95,534.14,533.47,533.47,1108.0,521.3521,521.5376,520.8834,520.8834,1108.0
2023-05-05 13:15:00,533.12,533.25,533.01,533.01,387.0,520.5417,520.6686,520.4343,520.4343,387.0
2023-05-05 13:20:00,532.78,533.04,532.52,532.98,2105.0,520.2097,520.4636,519.9558,520.405,2105.0
2023-05-05 13:25:00,533.2,533.32,532.68,533.06,6395.0,520.6198,520.737,520.1121,520.4831,6395.0
2023-05-05 13:30:00,533.34,533.4,533.13,533.14,1511.0,520.7565,520.8151,520.5515,520.5612,1511.0
2023-05-05 13:35:00,533.14,533.14,533.14,533.14,100.0,520.5612,520.5612,520.5612,520.5612,100.0
2023-05-05 13:40:00,533.15,533.57,533.15,533.33,688.0,520.571,520.9811,520.571,520.7467,688.0
2023-05-05 13:45:00,533.47,533.48,533.47,533.48,200.0,520.8834,520.8932,520.8834,520.8932,200.0
2023-05-05 13:50:00,533.48,533.48,533.4,533.4,200.0,520.8932,520.8932,520.8151,520.8151,200.0
2023-05-05 13:55:00,533.41,533.8,533.33,533.74,1600.0,520.8248,521.2056,520.7467,521.1471,1600.0
2023-05-05 14:00:00,533.93,534.26,533.87,534.1,847.0,521.3326,521.6548,521.274,521.4986,847.0
2023-05-05 14:05:00,534.2,534.47,534.17,534.37,1109.0,521.5962,521.8598,521.5669,521.7622,1109.0
2023-05-05 14:10:00,534.48,534.72,534.48,534.72,1701.0,521.8696,522.1039,521.8696,522.1039,1701.0
2023-05-05 14:15:00,534.95,534.95,534.66,534.72,2509.0,522.3285,522.3285,522.0454,522.1039,2509.0
2023-05-05 14:20:00,534.72,534.75,534.6,534.6,1736.0,522.1039,522.1332,521.9868,521.9868,1736.0
2023-05-05 14:25:00,534.94,535.45,534.94,535.21,1773.0,522.3188,522.8167,522.3188,522.5824,1773.0
2023-05-05 14:30:00,535.2,536.09,535.2,536.09,5933.0,522.5726,523.4416,522.5726,523.4416,5933.0
2023-05-05 14:35:00,536.06,536.49,536.04,536.39,2678.0,523.4123,523.8322,523.3928,523.7345,2678.0
2023-05-05 14:40:00,536.69,537.2,536.66,537.19,1925.0,524.0275,524.5254,523.9982,524.5157,1925.0
2023-05-05 14:45:00,537.23,537.25,536.79,536.88,2589.0,524.5547,524.5742,524.1251,524.213,2589.0
2023-05-05 14:50:00,537.03,537.51,536.97,537.5,1422.0,524.3594,524.8281,524.3009,524.8184,1422.0
2023-05-05 14:55:00,537.62,537.62,536.5,536.5,1501.0,524.9355,524.9355,523.8419,523.8419,1501.0
2023-05-05 15:00:00,536.36,536.74,536.36,536.66,500.0,523.7052,524.0763,523.7052,523.9982,500.0
2023-05-05 15:05:00,537.06,537.08,536.85,537.08,2208.0,524.3887,524.4083,524.1837,524.4083,2208.0
2023-05-05 15:10:00,537.06,537.16,536.88,537.14,2060.0,524.3887,524.4864,524.213,524.4668,2060.0
2023-05-05 15:15:00,537.16,537.34,537.0,537.01,1400.0,524.4864,524.6621,524.3301,524.3399,1400.0
2023-05-05 15:20:00,537.21,537.5,537.0,537.33,2515.0,524.5352,524.8184,524.3301,524.6524,2515.0
2023-05-05 15:25:00,537.31,537.31,537.04,537.24,1616.0,524.6328,524.6328,524.3692,524.5645,1616.0
2023-05-05 15:30:00,537.23,537.47,536.59,536.59,6578.0,524.5547,524.7891,523.9298,523.9298,6578.0
2023-05-05 15:35:00,536.49,536.51,535.55,535.82,4059.0,523.8322,523.8517,522.9144,523.178,4059.0
2023-05-05 15:40:00,535.83,536.34,535.81,536.09,5025.0,523.1878,523.6857,523.1682,523.4416,5025.0
2023-05-05 15:45:00,536.01,536.22,535.68,535.68,3731.0,523.3635,523.5686,523.0413,523.0413,3731.0
2023-05-05 15:50:00,535.63,535.64,534.63,534.72,7650.0,522.9925,523.0022,522.0161,522.1039,7650.0
2023-05-05 15:55:00,534.94,535.75,534.65,535.02,17928.0,522.3188,523.1096,522.0356,522.3969,17928.0
2023-05-08 09:30:00,532.86,533.77,531.01,533.77,9828.0,520.2878,521.1764,518.4815,521.1764,9828.0
2023-05-08 09:35:00,533.86,534.36,532.1,532.86,22328.0,521.2642,521.7524,519.5458,520.2878,22328.0
2023-05-08 09:40:00,533.43,535.56,532.86,534.64,3600.0,520.8444,522.9241,520.2878,522.0258,3600.0
2023-05-08 09:45:00,534.65,535.0,534.23,534.84,3400.0,522.0356,522.3773,521.6255,522.2211,3400.0
2023-05-08 09:50:00,534.67,535.4,533.59,534.96,8525.0,522.0551,522.7679,521.0006,522.3383,8525.0
2023-05-08 09:55:00,534.61,536.3,534.6,536.3,1500.0,521.9965,523.6467,521.9868,523.6467,1500.0
2023-05-08 10:00:00,536.83,537.23,535.08,536.03,7049.0,524.1642,524.5547,522.4554,523.383,7049.0
2023-05-08 10:05:00,535.76,536.75,535.46,535.69,7394.0,523.1194,524.086,522.8265,523.0511,7394.0
2023-05-08 10:10:00,535.24,535.32,534.5,534.63,4218.0,522.6117,522.6898,521.8891,522.0161,4218.0
2023-05-08 10:15:00,534.5,535.21,534.26,534.81,2224.0,521.8891,522.5824,521.6548,522.1918,2224.0
2023-05-08 10:20:00,534.44,534.57,534.12,534.46,1503.0,521.8305,521.9575,521.5181,521.8501,1503.0
2023-05-08 10:25:00,534.53,534.89,534.02,534.04,3600.0,521.9184,522.2699,521.4205,521.44,3600.0
2023-05-08 10:30:00,534.12,534.26,533.81,534.14,10896.0,521.5181,521.6548,521.2154,521.5376,10896.0
2023-05-08 10:35:00,534.05,534.34,533.84,533.95,1200.0,521.4497,521.7329,521.2447,521.3521,1200.0
2023-05-08 10:40:00,533.89,534.68,533.76,534.44,5036.0,521.2935,522.0649,521.1666,521.8305,5036.0
2023-05-08 10:45:00,534.17,534.17,533.14,533.81,3335.0,521.5669,521.5669,520.5612,521.2154,3335.0
2023-05-08 10:50:00,533.42,534.38,532.95,534.38,22181.0,520.8346,521.772,520.3757,521.772,22181.0
2023-05-08 10:55:00,534.37,534.75,533.85,534.41,4400.0,521.7622,522.1332,521.2545,521.8013,4400.0
2023-05-08 11:00:00,534.36,534.49,533.82,533.89,2897.0,521.7524,521.8794,521.2252,521.2935,2897.0
2023-05-08 11:05:00,534.16,534.16,533.04,533.26,5810.0,521.5572,521.5572,520.4636,520.6784,5810.0
2023-05-08 11:10:00,533.02,533.03,532.24,532.37,2000.0,520.4441,520.4538,519.6825,519.8094,2000.0
2023-05-08 11:15:00,532.25,533.04,532.15,532.99,3426.0,519.6922,520.4636,519.5946,520.4148,3426.0
2023-05-08 11:20:00,532.73,532.85,532.54,532.54,1347.0,520.1609,520.2781,519.9754,519.9754,1347.0
2023-05-08 11:25:00,532.58,532.58,532.08,532.36,3860.0,520.0144,520.0144,519.5262,519.7996,3860.0
2023-05-08 11:30:00,532.46,532.78,531.79,532.75,6326.0,519.8973,520.2097,519.2431,520.1804,6326.0
2023-05-08 11:35:00,532.56,532.96,532.0,532.08,3825.0,519.9949,520.3855,519.4481,519.5262,3825.0
2023-05-08 11:40:00,532.49,532.74,532.15,532.74,2550.0,519.9266,520.1707,519.5946,520.1707,2550.0
2023-05-08 11:45:00,532.71,532.71,532.21,532.21,5800.0,520.1414,520.1414,519.6532,519.6532,5800.0
2023-05-08 11:50:00,532.29,532.49,532.01,532.43,3575.0,519.7313,519.9266,519.4579,519.868,3575.0
2023-05-08 11:55:00,532.23,532.41,531.78,532.0,2416.0,519.6727,519.8484,519.2333,519.4481,2416.0
2023-05-08 12:00:00,531.93,532.17,531.81,531.86,2197.0,519.3798,519.6141,519.2626,519.3114,2197.0
2023-05-08 12:05:00,531.81,531.81,531.52,531.62,1500.0,519.2626,519.2626,518.9794,519.0771,1500.0
2023-05-08 12:10:00,531.4,531.65,531.17,531.48,2196.0,518.8623,519.1064,518.6377,518.9404,2196.0
2023-05-08 12:15:00,531.58,532.35,531.58,532.35,1400.0,519.038,519.7899,519.038,519.7899,1400.0
2023-05-08 12:20:00,532.0,532.44,532.0,532.36,1600.0,519.4481,519.8777,519.4481,519.7996,1600.0
2023-05-08 12:25:00,532.36,533.54,532.36,533.51,2928.0,519.7996,520.9518,519.7996,520.9225,2928.0
2023-05-08 12:30:00,533.79,533.79,532.96,533.19,7048.0,521.1959,521.1959,520.3855,520.61,7048.0
2023-05-08 12:35:00,533.19,533.21,532.84,533.21,1400.0,520.61,520.6296,520.2683,520.6296,1400.0
2023-05-08 12:40:00,532.66,533.0,532.58,533.0,1800.0,520.0925,520.4245,520.0144,520.4245,1800.0
2023-05-08 12:45:00,533.04,533.21,532.53,532.57,2698.0,520.4636,520.6296,519.9656,520.0047,2698.0
2023-05-08 12:50:00,532.56,532.9,532.53,532.81,1100.0,519.9949,520.3269,519.9656,520.239,1100.0
2023-05-08 12:55:00,532.79,533.36,532.79,533.36,1477.0,520.2195,520.776,520.2195,520.776,1477.0
2023-05-08 13:00:00,533.33,534.66,533.31,534.45,1800.0,520.7467,522.0454,520.7272,521.8403,1800.0
2023-05-08 13:05:00,534.64,534.97,534.26,534.55,3982.0,522.0258,522.348,521.6548,521.938,3982.0
2023-05-08 13:10:00,534.51,534.59,534.01,534.58,2650.0,521.8989,521.977,521.4107,521.9672,2650.0
2023-05-08 13:15:00,534.71,535.1,534.62,534.69,1414.0,522.0942,522.475,522.0063,522.0746,1414.0
2023-05-08 13:20:00,534.68,534.7,533.77,534.03,2600.0,522.0649,522.0844,521.1764,521.4302,2600.0
2023-05-08 13:25:00,533.99,533.99,533.67,533.67,400.0,521.3912,521.3912,521.0787,521.0787,400.0
2023-05-08 13:30:00,533.85,533.9,533.44,533.55,3102.0,521.2545,521.3033,520.8541,520.9615,3102.0
2023-05-08 13:35:00,533.94,534.11,533.64,534.09,1100.0,521.3423,521.5083,521.0494,521.4888,1100.0
2023-05-08 13:40:00,533.97,534.61,533.91,534.34,3423.0,521.3716,521.9965,521.3131,521.7329,3423.0
2023-05-08 13:45:00,534.49,534.66,534.44,534.44,772.0,521.8794,522.0454,521.8305,521.8305,772.0
2023-05-08 13:50:00,534.42,534.68,534.15,534.15,1730.0,521.811,522.0649,521.5474,521.5474,1730.0
2023-05-08 13:55:00,534.28,534.59,534.28,534.41,7255.0,521.6743,521.977,521.6743,521.8013,7255.0
2023-05-08 14:00:00,534.6,535.91,534.6,535.24,4876.0,521.9868,523.2659,521.9868,522.6117,4876.0
2023-05-08 14:05:00,535.19,535.27,534.19,534.59,4533.0,522.5629,522.641,521.5864,521.977,4533.0
2023-05-08 14:10:00,534.58,534.86,534.35,534.82,992.0,521.9672,522.2406,521.7427,522.2016,992.0
2023-05-08 14:15:00,534.6,535.62,534.58,535.62,2612.0,521.9868,522.9827,521.9672,522.9827,2612.0
2023-05-08 14:20:00,535.43,536.3,535.42,536.3,1990.0,522.7972,523.6467,522.7874,523.6467,1990.0
2023-05-08 14:25:00,536.08,536.08,535.65,535.83,1546.0,523.4319,523.4319,523.012,523.1878,1546.0
2023-05-08 14:30:00,536.03,536.11,535.56,535.56,1721.0,523.383,523.4611,522.9241,522.9241,1721.0
2023-05-08 14:35:00,535.51,535.84,535.51,535.58,1208.0,522.8753,523.1975,522.8753,522.9437,1208.0
2023-05-08 14:40:00,535.33,535.33,534.85,534.9,1632.0,522.6995,522.6995,522.2309,522.2797,1632.0
2023-05-08 14:45:00,534.83,534.83,534.61,534.62,700.0,522.2113,522.2113,521.9965,522.0063,700.0
2023-05-08 14:50:00,534.57,534.73,534.22,534.48,1109.0,521.9575,522.1137,521.6157,521.8696,1109.0
2023-05-08 14:55:00,534.6,535.06,534.56,534.63,2198.0,521.9868,522.4359,521.9477,522.0161,2198.0
2023-05-08 15:00:00,534.45,534.45,534.27,534.32,1112.0,521.8403,521.8403,521.6646,521.7134,1112.0
2023-05-08 15:05:00,534.44,534.61,534.15,534.31,5780.0,521.8305,521.9965,521.5474,521.7036,5780.0
2023-05-08 15:10:00,534.26,534.45,534.16,534.38,2520.0,521.6548,521.8403,521.5572,521.772,2520.0
2023-05-08 15:15:00,534.47,534.62,533.96,534.61,2134.0,521.8598,522.0063,521.3619,521.9965,2134.0
2023-05-08 15:20:00,534.45,535.28,534.38,535.0,12290.0,521.8403,522.6507,521.772,522.3773,12290.0
2023-05-08 15:25:00,535.14,535.48,534.67,535.07,8683.0,522.514,522.846,522.0551,522.4457,8683.0
2023-05-08 15:30:00,535.14,536.01,535.14,535.85,6120.0,522.514,523.3635,522.514,523.2073,6120.0
2023-05-08 15:35:00,536.08,536.9,535.99,536.9,3674.0,523.4319,524.2325,523.344,524.2325,3674.0
2023-05-08 15:40:00,536.96,537.41,536.72,537.41,10365.0,524.2911,524.7305,524.0568,524.7305,10365.0
2023-05-08 15:45:00,537.2,537.24,535.93,535.93,7289.0,524.5254,524.5645,523.2854,523.2854,7289.0
2023-05-08 15:50:00,535.92,535.92,534.95,535.33,13846.0,523.2756,523.2756,522.3285,522.6995,13846.0
2023-05-08 15:55:00,535.07,536.01,534.91,535.78,30765.0,522.4457,523.3635,522.2895,523.1389,30765.0
2023-05-09 09:30:00,537.2,538.98,535.32,538.3,13609.0,524.5254,526.2634,522.6898,525.5995,13609.0
2023-05-09 09:35:00,538.0,540.38,537.91,538.29,9676.0,525.3066,527.6304,525.2187,525.5897,9676.0
2023-05-09 09:40:00,538.96,540.05,538.68,539.01,2685.0,526.2439,527.3082,525.9705,526.2927,2685.0
2023-05-09 09:45:00,539.0,539.85,538.01,539.85,14838.0,526.283,527.1129,525.3163,527.1129,14838.0
2023-05-09 09:50:00,540.22,541.13,540.22,540.98,9777.0,527.4742,528.3627,527.4742,528.2162,9777.0
2023-05-09 09:55:00,541.04,541.21,539.88,540.23,9373.0,528.2748,528.4408,527.1422,527.4839,9373.0
2023-05-09 10:00:00,539.98,541.0,539.58,539.81,3072.0,527.2398,528.2358,526.8493,527.0738,3072.0
2023-05-09 10:05:00,539.18,539.22,535.65,535.83,7525.0,526.4587,526.4978,523.012,523.1878,7525.0
2023-05-09 10:10:00,535.48,536.66,535.48,536.25,4546.0,522.846,523.9982,522.846,523.5978,4546.0
2023-05-09 10:15:00,535.84,537.39,535.74,536.43,2906.0,523.1975,524.7109,523.0999,523.7736,2906.0
2023-05-09 10:20:00,535.22,536.34,534.76,535.17,9405.0,522.5921,523.6857,522.143,522.5433,9405.0
2023-05-09 10:25:00,534.84,534.84,533.48,533.48,3066.0,522.2211,522.2211,520.8932,520.8932,3066.0
2023-05-09 10:30:00,533.81,533.87,531.82,532.5,7349.0,521.2154,521.274,519.2724,519.9363,7349.0
2023-05-09 10:35:00,532.47,534.09,532.09,532.69,17985.0,519.907,521.4888,519.536,520.1218,17985.0
2023-05-09 10:40:00,532.84,534.96,532.58,534.96,2686.0,520.2683,522.3383,520.0144,522.3383,2686.0
2023-05-09 10:45:00,534.7,535.08,534.61,534.61,1723.0,522.0844,522.4554,521.9965,521.9965,1723.0
2023-05-09 10:50:00,534.49,534.89,533.72,533.72,4652.0,521.8794,522.2699,521.1275,521.1275,4652.0
2023-05-09 10:55:00,534.03,534.62,532.64,532.94,2668.0,521.4302,522.0063,520.073,520.3659,2668.0
2023-05-09 11:00:00,532.76,533.74,532.61,533.01,3583.0,520.1902,521.1471,520.0437,520.4343,3583.0
2023-05-09 11:05:00,533.16,533.56,533.12,533.44,2672.0,520.5807,520.9713,520.5417,520.8541,2672.0
2023-05-09 11:10:00,533.05,533.05,532.67,532.88,586.0,520.4733,520.4733,520.1023,520.3074,586.0
2023-05-09 11:15:00,532.53,533.04,532.53,533.04,1482.0,519.9656,520.4636,519.9656,520.4636,1482.0
2023-05-09 11:20:00,532.77,533.43,532.77,533.42,1747.0,520.1999,520.8444,520.1999,520.8346,1747.0
2023-05-09 11:25:00,533.14,533.4,532.91,533.4,1466.0,520.5612,520.8151,520.3366,520.8151,1466.0
2023-05-09 11:30:00,533.49,533.91,533.48,533.59,1000.0,520.903,521.3131,520.8932,521.0006,1000.0
2023-05-09 11:35:00,533.74,533.79,533.01,533.02,1000.0,521.1471,521.1959,520.4343,520.4441,1000.0
2023-05-09 11:40:00,532.84,532.84,531.69,531.69,732.0,520.2683,520.2683,519.1454,519.1454,732.0
2023-05-09 11:45:00,531.87,531.87,530.03,530.26,13073.0,519.3212,519.3212,517.5246,517.7492,13073.0
2023-05-09 11:50:00,530.64,530.96,529.04,529.41,14742.0,518.1202,518.4327,516.558,516.9192,14742.0
2023-05-09 11:55:00,529.28,529.94,528.43,529.94,6378.0,516.7923,517.4367,515.9623,517.4367,6378.0
2023-05-09 12:00:00,530.05,530.34,528.64,529.01,4826.0,517.5441,517.8273,516.1674,516.5287,4826.0
2023-05-09 12:05:00,529.46,529.47,527.87,527.87,3310.0,516.968,516.9778,515.4156,515.4156,3310.0
2023-05-09 12:10:00,528.6,529.06,528.06,528.44,6258.0,516.1283,516.5775,515.6011,515.9721,6258.0
2023-05-09 12:15:00,528.41,528.82,527.7,528.82,5113.0,515.9428,516.3431,515.2496,516.3431,5113.0
2023-05-09 12:20:00,529.02,529.03,527.69,527.69,2887.0,516.5384,516.5482,515.2398,515.2398,2887.0
2023-05-09 12:25:00,527.69,527.69,527.17,527.18,2553.0,515.2398,515.2398,514.7321,514.7418,2553.0
2023-05-09 12:30:00,527.25,527.6,526.53,527.36,10973.0,514.8102,515.1519,514.1072,514.9176,10973.0
2023-05-09 12:35:00,527.45,528.28,527.45,528.28,958.0,515.0055,515.8159,515.0055,515.8159,958.0
2023-05-09 12:40:00,528.42,529.25,528.42,529.21,6329.0,515.9526,516.763,515.9526,516.7239,6329.0
2023-05-09 12:45:00,529.55,530.05,529.54,530.05,1100.0,517.0559,517.5441,517.0462,517.5441,1100.0
2023-05-09 12:50:00,530.14,530.17,529.35,529.37,2138.0,517.632,517.6613,516.8606,516.8802,2138.0
2023-05-09 12:55:00,529.03,529.95,529.03,529.95,1433.0,516.5482,517.4465,516.5482,517.4465,1433.0
2023-05-09 13:00:00,530.15,530.79,529.83,530.79,7210.0,517.6418,518.2667,517.3293,518.2667,7210.0
2023-05-09 13:05:00,530.51,530.52,530.51,530.51,100.0,517.9933,518.003,517.9933,517.9933,100.0
2023-05-09 13:10:00,530.37,530.49,529.9,529.9,3485.0,517.8566,517.9737,517.3977,517.3977,3485.0
2023-05-09 13:15:00,530.26,530.83,530.26,530.8,3314.0,517.7492,518.3057,517.7492,518.2764,3314.0
2023-05-09 13:20:00,530.77,530.78,530.26,530.46,2997.0,518.2471,518.2569,517.7492,517.9445,2997.0
2023-05-09 13:25:00,530.35,530.63,530.35,530.63,1574.0,517.837,518.1104,517.837,518.1104,1574.0
2023-05-09 13:30:00,530.76,530.94,530.7,530.78,2199.0,518.2374,518.4131,518.1788,518.2569,2199.0
2023-05-09 13:35:00,530.59,530.89,530.56,530.89,1680.0,518.0714,518.3643,518.0421,518.3643,1680.0
2023-05-09 13:40:00,530.92,531.42,530.71,531.27,3874.0,518.3936,518.8818,518.1886,518.7353,3874.0
2023-05-09 13:45:00,531.46,531.47,531.19,531.47,320.0,518.9209,518.9306,518.6572,518.9306,320.0
2023-05-09 13:50:00,531.47,531.63,531.33,531.48,2100.0,518.9306,519.0868,518.7939,518.9404,2100.0
2023-05-09 13:55:00,531.63,531.99,531.55,531.86,1764.0,519.0868,519.4384,519.0087,519.3114,1764.0
2023-05-09 14:00:00,532.0,533.07,531.89,532.15,22480.0,519.4481,520.4929,519.3407,519.5946,22480.0
2023-05-09 14:05:00,532.52,532.52,531.89,532.05,1398.0,519.9558,519.9558,519.3407,519.4969,1398.0
2023-05-09 14:10:00,531.7,532.17,531.5,532.17,2073.0,519.1552,519.6141,518.9599,519.6141,2073.0
2023-05-09 14:15:00,532.39,532.76,532.23,532.76,1836.0,519.8289,520.1902,519.6727,520.1902,1836.0
2023-05-09 14:20:00,533.03,533.26,532.88,532.88,1489.0,520.4538,520.6784,520.3074,520.3074,1489.0
2023-05-09 14:25:00,533.05,533.39,533.04,533.39,975.0,520.4733,520.8053,520.4636,520.8053,975.0
2023-05-09 14:30:00,533.15,533.16,532.12,532.12,2123.0,520.571,520.5807,519.5653,519.5653,2123.0
2023-05-09 14:35:00,532.11,532.26,531.44,531.79,1336.0,519.5555,519.702,518.9013,519.2431,1336.0
2023-05-09 14:40:00,531.58,531.98,531.45,531.91,1100.0,519.038,519.4286,518.9111,519.3602,1100.0
2023-05-09 14:45:00,531.85,531.87,531.58,531.59,1100.0,519.3017,519.3212,519.038,519.0478,1100.0
2023-05-09 14:50:00,531.75,531.75,530.25,530.25,3669.0,519.204,519.204,517.7394,517.7394,3669.0
2023-05-09 14:55:00,530.2,531.07,530.2,530.72,1407.0,517.6906,518.5401,517.6906,518.1983,1407.0
2023-05-09 15:00:00,531.19,531.39,530.85,531.39,2100.0,518.6572,518.8525,518.3252,518.8525,2100.0
2023-05-09 15:05:00,531.55,531.55,530.5,530.5,2724.0,519.0087,519.0087,517.9835,517.9835,2724.0
2023-05-09 15:10:00,530.76,530.93,530.27,530.64,6375.0,518.2374,518.4034,517.7589,518.1202,6375.0
2023-05-09 15:15:00,530.43,530.75,529.99,530.42,5298.0,517.9152,518.2276,517.4855,517.9054,5298.0
2023-05-09 15:20:00,530.57,530.8,529.25,530.8,19163.0,518.0519,518.2764,516.763,518.2764,19163.0
2023-05-09 15:25:00,530.94,530.94,530.2,530.33,5073.0,518.4131,518.4131,517.6906,517.8175,5073.0
2023-05-09 15:30:00,530.55,531.22,530.53,531.22,4060.0,518.0323,518.6865,518.0128,518.6865,4060.0
2023-05-09 15:35:00,531.29,531.96,530.92,531.82,6219.0,518.7549,519.4091,518.3936,519.2724,6219.0
2023-05-09 15:40:00,531.88,531.88,530.99,531.21,11886.0,519.3309,519.3309,518.4619,518.6768,11886.0
2023-05-09 15:45:00,531.05,531.34,530.59,530.6,13989.0,518.5205,518.8037,518.0714,518.0811,13989.0
2023-05-09 15:50:00,530.54,530.91,530.03,530.44,20000.0,518.0226,518.3838,517.5246,517.9249,20000.0
2023-05-09 15:55:00,530.27,530.52,529.7,530.2,32153.0,517.7589,518.003,517.2024,517.6906,32153.0
2023-05-10 09:30:00,530.1,532.4,528.5,531.05,6637.0,517.5929,519.8387,516.0307,518.5205,6637.0
2023-05-10 09:35:00,532.12,533.02,531.15,531.15,5224.0,519.5653,520.4441,518.6182,518.6182,5224.0
2023-05-10 09:40:00,530.95,531.74,530.08,531.74,3863.0,518.4229,519.1943,517.5734,519.1943,3863.0
2023-05-10 09:45:00,530.86,530.96,529.53,529.54,5028.0,518.335,518.4327,517.0364,517.0462,5028.0
2023-05-10 09:50:00,529.52,532.2,529.52,531.49,3283.0,517.0266,519.6434,517.0266,518.9501,3283.0
2023-05-10 09:55:00,531.65,532.92,530.74,532.92,5481.0,519.1064,520.3464,518.2178,520.3464,5481.0
2023-05-10 10:00:00,532.81,533.18,531.65,532.01,5252.0,520.239,520.6003,519.1064,519.4579,5252.0
2023-05-10 10:05:00,532.44,533.21,532.26,532.41,2774.0,519.8777,520.6296,519.702,519.8484,2774.0
2023-05-10 10:10:00,532.68,533.06,532.32,532.32,1363.0,520.1121,520.4831,519.7606,519.7606,1363.0
2023-05-10 10:15:00,532.67,532.71,531.14,531.14,2672.0,520.1023,520.1414,518.6084,518.6084,2672.0
2023-05-10 10:20:00,531.51,532.14,530.77,531.19,3165.0,518.9697,519.5848,518.2471,518.6572,3165.0
2023-05-10 10:25:00,531.28,531.52,530.94,531.07,2097.0,518.7451,518.9794,518.4131,518.5401,2097.0
2023-05-10 10:30:00,530.87,531.55,530.87,531.55,1083.0,518.3448,519.0087,518.3448,519.0087,1083.0
2023-05-10 10:35:00,531.69,531.98,531.55,531.55,2993.0,519.1454,519.4286,519.0087,519.0087,2993.0
2023-05-10 10:40:00,531.39,531.39,530.93,531.14,1934.0,518.8525,518.8525,518.4034,518.6084,1934.0
2023-05-10 10:45:00,530.87,531.54,530.28,531.47,3557.0,518.3448,518.999,517.7687,518.9306,3557.0
2023-05-10 10:50:00,531.65,532.42,531.54,532.42,1663.0,519.1064,519.8582,518.999,519.8582,1663.0
2023-05-10 10:55:00,532.24,532.71,531.97,531.99,4053.0,519.6825,520.1414,519.4188,519.4384,4053.0
2023-05-10 11:00:00,531.92,532.44,531.82,532.44,1772.0,519.37,519.8777,519.2724,519.8777,1772.0
2023-05-10 11:05:00,532.63,533.11,531.4,531.85,8394.0,520.0633,520.5319,518.8623,519.3017,8394.0
2023-05-10 11:10:00,532.18,533.01,532.18,532.86,2179.0,519.6239,520.4343,519.6239,520.2878,2179.0
2023-05-10 11:15:00,533.0,533.0,532.72,532.73,400.0,520.4245,520.4245,520.1511,520.1609,400.0
2023-05-10 11:20:00,532.81,533.03,532.24,532.5,4140.0,520.239,520.4538,519.6825,519.9363,4140.0
2023-05-10 11:25:00,532.35,532.7,532.35,532.45,1006.0,519.7899,520.1316,519.7899,519.8875,1006.0
2023-05-10 11:30:00,532.39,532.58,531.82,532.34,2012.0,519.8289,520.0144,519.2724,519.7801,2012.0
2023-05-10 11:35:00,532.32,532.32,532.1,532.1,300.0,519.7606,519.7606,519.5458,519.5458,300.0
2023-05-10 11:40:00,532.16,532.17,532.11,532.11,250.0,519.6043,519.6141,519.5555,519.5555,250.0
2023-05-10 11:45:00,531.84,531.84,531.79,531.8,200.0,519.2919,519.2919,519.2431,519.2528,200.0
2023-05-10 11:50:00,531.82,531.82,531.47,531.47,2746.0,519.2724,519.2724,518.9306,518.9306,2746.0
2023-05-10 11:55:00,531.47,531.56,531.02,531.47,2518.0,518.9306,519.0185,518.4912,518.9306,2518.0
2023-05-10 12:00:00,531.59,531.93,531.43,531.53,3302.0,519.0478,519.3798,518.8916,518.9892,3302.0
2023-05-10 12:05:00,531.51,531.52,530.95,530.97,1500.0,518.9697,518.9794,518.4229,518.4424,1500.0
2023-05-10 12:10:00,530.97,530.97,530.04,530.09,1619.0,518.4424,518.4424,517.5344,517.5832,1619.0
2023-05-10 12:15:00,529.99,530.13,529.11,529.46,1812.0,517.4855,517.6222,516.6263,516.968,1812.0
2023-05-10 12:20:00,529.57,530.18,529.42,529.99,2369.0,517.0754,517.6711,516.929,517.4855,2369.0
2023-05-10 12:25:00,530.24,530.53,530.24,530.4,1819.0,517.7296,518.0128,517.7296,517.8859,1819.0
2023-05-10 12:30:00,530.67,531.16,530.67,531.16,300.0,518.1495,518.6279,518.1495,518.6279,300.0
2023-05-10 12:35:00,530.85,530.88,530.03,530.12,1593.0,518.3252,518.3545,517.5246,517.6125,1593.0
2023-05-10 12:40:00,530.31,530.82,530.31,530.74,1724.0,517.798,518.296,517.798,518.2178,1724.0
2023-05-10 12:45:00,530.71,530.9,529.8,530.11,1500.0,518.1886,518.3741,517.3,517.6027,1500.0
2023-05-10 12:50:00,530.37,530.74,530.24,530.7,2120.0,517.8566,518.2178,517.7296,518.1788,2120.0
2023-05-10 12:55:00,530.31,530.6,529.99,530.6,1152.0,517.798,518.0811,517.4855,518.0811,1152.0
2023-05-10 13:00:00,530.48,530.72,529.66,529.66,1871.0,517.964,518.1983,517.1633,517.1633,1871.0
2023-05-10 13:05:00,529.82,530.02,529.51,529.51,1400.0,517.3196,517.5148,517.0169,517.0169,1400.0
2023-05-10 13:10:00,529.55,529.97,529.44,529.93,2704.0,517.0559,517.466,516.9485,517.427,2704.0
2023-05-10 13:15:00,529.91,530.04,529.55,529.55,3375.0,517.4074,517.5344,517.0559,517.0559,3375.0
2023-05-10 13:20:00,529.6,529.6,528.81,529.11,3922.0,517.1047,517.1047,516.3334,516.6263,3922.0
2023-05-10 13:25:00,528.98,529.2,528.7,528.7,1252.0,516.4994,516.7142,516.226,516.226,1252.0
2023-05-10 13:30:00,528.84,529.27,528.58,529.15,3668.0,516.3627,516.7825,516.1088,516.6654,3668.0
2023-05-10 13:35:00,529.33,529.33,528.6,528.72,3636.0,516.8411,516.8411,516.1283,516.2455,3636.0
2023-05-10 13:40:00,528.62,528.65,528.01,528.2,2388.0,516.1479,516.1772,515.5523,515.7378,2388.0
2023-05-10 13:45:00,528.49,529.02,528.44,528.63,3010.0,516.0209,516.5384,515.9721,516.1576,3010.0
2023-05-10 13:50:00,528.84,529.09,528.76,528.77,1000.0,516.3627,516.6068,516.2846,516.2943,1000.0
2023-05-10 13:55:00,528.85,529.47,528.84,529.07,2000.0,516.3724,516.9778,516.3627,516.5872,2000.0
2023-05-10 14:00:00,528.96,529.71,528.87,529.51,1600.0,516.4798,517.2121,516.392,517.0169,1600.0
2023-05-10 14:05:00,529.89,530.45,529.52,529.52,4378.0,517.3879,517.9347,517.0266,517.0266,4378.0
2023-05-10 14:10:00,529.62,529.62,528.65,529.04,3228.0,517.1243,517.1243,516.1772,516.558,3228.0
2023-05-10 14:15:00,529.01,529.01,528.5,528.5,1610.0,516.5287,516.5287,516.0307,516.0307,1610.0
2023-05-10 14:20:00,528.35,528.35,527.88,528.19,2745.0,515.8842,515.8842,515.4253,515.728,2745.0
2023-05-10 14:25:00,527.92,528.31,527.7,528.29,2124.0,515.4644,515.8452,515.2496,515.8256,2124.0
2023-05-10 14:30:00,528.36,528.67,528.12,528.21,2970.0,515.894,516.1967,515.6597,515.7475,2970.0
2023-05-10 14:35:00,528.38,528.55,528.22,528.3,2954.0,515.9135,516.0795,515.7573,515.8354,2954.0
2023-05-10 14:40:00,528.23,529.03,528.23,529.03,1616.0,515.7671,516.5482,515.7671,516.5482,1616.0
2023-05-10 14:45:00,529.02,529.02,528.78,528.78,2394.0,516.5384,516.5384,516.3041,516.3041,2394.0
2023-05-10 14:50:00,528.78,528.94,528.46,528.46,3244.0,516.3041,516.4603,515.9916,515.9916,3244.0
2023-05-10 14:55:00,528.49,529.13,528.28,529.1,4576.0,516.0209,516.6458,515.8159,516.6165,4576.0
2023-05-10 15:00:00,529.2,529.49,529.06,529.17,1823.0,516.7142,516.9973,516.5775,516.6849,1823.0
2023-05-10 15:05:00,529.02,529.8,529.02,529.8,1587.0,516.5384,517.3,516.5384,517.3,1587.0
2023-05-10 15:10:00,529.83,529.98,529.4,529.4,2289.0,517.3293,517.4758,516.9095,516.9095,2289.0
2023-05-10 15:15:00,529.48,529.48,529.17,529.23,3391.0,516.9876,516.9876,516.6849,516.7435,3391.0
2023-05-10 15:20:00,529.43,530.16,529.43,529.75,2817.0,516.9388,517.6515,516.9388,517.2512,2817.0
2023-05-10 15:25:00,529.89,530.46,529.89,530.01,3578.0,517.3879,517.9445,517.3879,517.5051,3578.0
2023-05-10 15:30:00,529.93,530.7,529.92,530.32,3460.0,517.427,518.1788,517.4172,517.8078,3460.0
2023-05-10 15:35:00,530.31,530.48,529.78,530.11,3216.0,517.798,517.964,517.2805,517.6027,3216.0
2023-05-10 15:40:00,530.1,530.79,529.96,530.38,7923.0,517.5929,518.2667,517.4562,517.8663,7923.0
2023-05-10 15:45:00,530.38,530.48,529.56,529.8,7323.0,517.8663,517.964,517.0657,517.3,7323.0
2023-05-10 15:50:00,529.75,530.39,529.28,529.78,11682.0,517.2512,517.8761,516.7923,517.2805,11682.0
2023-05-10 15:55:00,529.78,529.98,528.93,529.4,19502.0,517.2805,517.4758,516.4505,516.9095,19502.0
2023-05-11 09:30:00,529.0,529.22,527.38,529.22,4454.0,516.5189,516.7337,514.9371,516.7337,4454.0
2023-05-11 09:35:00,529.04,529.26,528.23,529.07,2875.0,516.558,516.7728,515.7671,516.5872,2875.0
2023-05-11 09:40:00,529.21,529.56,527.81,529.36,3000.0,516.7239,517.0657,515.357,516.8704,3000.0
2023-05-11 09:45:00,529.94,530.07,529.2,529.66,2648.0,517.4367,517.5637,516.7142,517.1633,2648.0
2023-05-11 09:50:00,529.42,529.49,528.93,529.39,8274.0,516.929,516.9973,516.4505,516.8997,8274.0
2023-05-11 09:55:00,529.23,529.24,527.66,529.08,5964.0,516.7435,516.7532,515.2105,516.597,5964.0
2023-05-11 10:00:00,529.04,529.04,527.63,527.86,5643.0,516.558,516.558,515.1812,515.4058,5643.0
2023-05-11 10:05:00,527.79,528.25,526.52,526.52,4252.0,515.3374,515.7866,514.0974,514.0974,4252.0
2023-05-11 10:10:00,526.34,527.63,526.17,527.58,2610.0,513.9217,515.1812,513.7557,515.1324,2610.0
2023-05-11 10:15:00,527.36,528.11,527.35,527.74,3859.0,514.9176,515.6499,514.9078,515.2886,3859.0
2023-05-11 10:20:00,527.15,527.16,526.41,526.97,3891.0,514.7125,514.7223,513.99,514.5368,3891.0
2023-05-11 10:25:00,526.92,527.15,525.6,525.97,2291.0,514.488,514.7125,513.1991,513.5604,2291.0
2023-05-11 10:30:00,526.36,526.43,526.15,526.22,2994.0,513.9412,514.0095,513.7361,513.8045,2994.0
2023-05-11 10:35:00,525.96,525.99,525.33,525.4,1996.0,513.5506,513.5799,512.9355,513.0038,1996.0
2023-05-11 10:40:00,525.42,526.03,525.31,526.03,5743.0,513.0234,513.619,512.916,513.619,5743.0
2023-05-11 10:45:00,525.77,526.38,525.53,526.37,3201.0,513.3651,513.9607,513.1308,513.9509,3201.0
2023-05-11 10:50:00,526.2,526.42,525.9,526.32,2935.0,513.785,513.9998,513.492,513.9021,2935.0
2023-05-11 10:55:00,526.52,527.74,526.51,527.28,5279.0,514.0974,515.2886,514.0876,514.8395,5279.0
2023-05-11 11:00:00,527.49,528.08,527.44,527.44,11405.0,515.0445,515.6206,514.9957,514.9957,11405.0
2023-05-11 11:05:00,527.58,527.61,527.33,527.45,3185.0,515.1324,515.1617,514.8883,515.0055,3185.0
2023-05-11 11:10:00,527.47,527.85,526.94,527.85,8056.0,515.025,515.396,514.5075,515.396,8056.0
2023-05-11 11:15:00,527.46,527.85,527.11,527.11,3200.0,515.0152,515.396,514.6735,514.6735,3200.0
2023-05-11 11:20:00,526.89,526.98,526.22,526.77,6852.0,514.4587,514.5466,513.8045,514.3415,6852.0
2023-05-11 11:25:00,526.8,527.05,526.64,526.91,2211.0,514.3708,514.6149,514.2146,514.4782,2211.0
2023-05-11 11:30:00,527.11,527.66,526.79,527.58,3235.0,514.6735,515.2105,514.361,515.1324,3235.0
2023-05-11 11:35:00,527.5,527.7,527.08,527.09,1715.0,515.0543,515.2496,514.6442,514.654,1715.0
2023-05-11 11:40:00,527.22,527.94,527.22,527.74,3353.0,514.7809,515.4839,514.7809,515.2886,3353.0
2023-05-11 11:45:00,527.74,528.19,527.45,527.77,5412.0,515.2886,515.728,515.0055,515.3179,5412.0
2023-05-11 11:50:00,527.75,528.02,527.61,527.69,2906.0,515.2984,515.562,515.1617,515.2398,2906.0
2023-05-11 11:55:00,527.71,528.03,527.71,527.76,980.0,515.2593,515.5718,515.2593,515.3082,980.0
2023-05-11 12:00:00,527.81,528.02,527.38,528.01,4250.0,515.357,515.562,514.9371,515.5523,4250.0
2023-05-11 12:05:00,527.8,528.36,527.6,528.05,6216.0,515.3472,515.894,515.1519,515.5913,6216.0
2023-05-11 12:10:00,528.04,528.18,527.88,528.16,1661.0,515.5815,515.7182,515.4253,515.6987,1661.0
2023-05-11 12:15:00,527.91,527.91,526.74,526.81,5426.0,515.4546,515.4546,514.3122,514.3806,5426.0
2023-05-11 12:20:00,526.89,527.66,526.83,527.66,4692.0,514.4587,515.2105,514.4001,515.2105,4692.0
2023-05-11 12:25:00,527.46,527.46,526.68,526.68,1339.0,515.0152,515.0152,514.2536,514.2536,1339.0
2023-05-11 12:30:00,526.66,527.84,526.46,527.72,2840.0,514.2341,515.3863,514.0388,515.2691,2840.0
2023-05-11 12:35:00,527.76,527.91,527.51,527.51,1735.0,515.3082,515.4546,515.0641,515.0641,1735.0
2023-05-11 12:40:00,527.24,527.95,527.23,527.71,1989.0,514.8004,515.4937,514.7907,515.2593,1989.0
2023-05-11 12:45:00,527.71,527.82,527.36,527.82,2989.0,515.2593,515.3667,514.9176,515.3667,2989.0
2023-05-11 12:50:00,527.75,527.86,527.54,527.54,1000.0,515.2984,515.4058,515.0933,515.0933,1000.0
2023-05-11 12:55:00,527.55,527.72,527.36,527.36,2442.0,515.1031,515.2691,514.9176,514.9176,2442.0
2023-05-11 13:00:00,527.34,527.85,527.31,527.85,3554.0,514.8981,515.396,514.8688,515.396,3554.0
2023-05-11 13:05:00,527.68,527.68,527.47,527.47,1731.0,515.23,515.23,515.025,515.025,1731.0
2023-05-11 13:10:00,527.57,527.64,527.57,527.64,1095.0,515.1226,515.191,515.1226,515.191,1095.0
2023-05-11 13:15:00,527.58,527.83,527.53,527.72,1785.0,515.1324,515.3765,515.0836,515.2691,1785.0
2023-05-11 13:20:00,527.58,527.58,527.02,527.02,1600.0,515.1324,515.1324,514.5856,514.5856,1600.0
2023-05-11 13:25:00,526.92,527.29,526.9,527.29,2961.0,514.488,514.8492,514.4684,514.8492,2961.0
2023-05-11 13:30:00,527.06,527.17,526.84,527.17,2576.0,514.6247,514.7321,514.4099,514.7321,2576.0
2023-05-11 13:35:00,527.18,527.36,527.06,527.36,790.0,514.7418,514.9176,514.6247,514.9176,790.0
2023-05-11 13:40:00,527.4,527.46,526.75,526.98,3361.0,514.9566,515.0152,514.322,514.5466,3361.0
2023-05-11 13:45:00,526.77,526.77,525.94,525.94,1862.0,514.3415,514.3415,513.5311,513.5311,1862.0
2023-05-11 13:50:00,525.83,526.41,525.68,526.41,4089.0,513.4237,513.99,513.2772,513.99,4089.0
2023-05-11 13:55:00,526.25,526.77,526.25,526.77,1297.0,513.8338,514.3415,513.8338,514.3415,1297.0
2023-05-11 14:00:00,527.02,527.19,526.82,527.08,800.0,514.5856,514.7516,514.3903,514.6442,800.0
2023-05-11 14:05:00,527.22,527.82,527.22,527.82,800.0,514.7809,515.3667,514.7809,515.3667,800.0
2023-05-11 14:10:00,527.45,527.97,527.34,527.95,1421.0,515.0055,515.5132,514.8981,515.4937,1421.0
2023-05-11 14:15:00,527.78,528.0,527.44,527.46,1955.0,515.3277,515.5425,514.9957,515.0152,1955.0
2023-05-11 14:20:00,527.18,527.25,526.87,526.87,1827.0,514.7418,514.8102,514.4392,514.4392,1827.0
2023-05-11 14:25:00,526.98,526.98,526.24,526.33,2652.0,514.5466,514.5466,513.824,513.9119,2652.0
2023-05-11 14:30:00,526.03,526.47,526.03,526.47,2001.0,513.619,514.0486,513.619,514.0486,2001.0
2023-05-11 14:35:00,526.52,527.0,526.52,526.94,1890.0,514.0974,514.5661,514.0974,514.5075,1890.0
2023-05-11 14:40:00,527.01,527.33,527.0,527.33,2099.0,514.5758,514.8883,514.5661,514.8883,2099.0
2023-05-11 14:45:00,527.87,528.44,527.87,528.44,2592.0,515.4156,515.9721,515.4156,515.9721,2592.0
2023-05-11 14:50:00,528.38,528.38,528.1,528.22,2050.0,515.9135,515.9135,515.6401,515.7573,2050.0
2023-05-11 14:55:00,528.23,528.23,527.8,527.83,4714.0,515.7671,515.7671,515.3472,515.3765,4714.0
2023-05-11 15:00:00,528.0,528.1,527.29,527.47,4433.0,515.5425,515.6401,514.8492,515.025,4433.0
2023-05-11 15:05:00,527.37,527.8,527.3,527.65,1912.0,514.9274,515.3472,514.859,515.2007,1912.0
2023-05-11 15:10:00,527.63,527.63,527.12,527.23,1288.0,515.1812,515.1812,514.6833,514.7907,1288.0
2023-05-11 15:15:00,527.04,527.23,526.92,527.23,2596.0,514.6051,514.7907,514.488,514.7907,2596.0
2023-05-11 15:20:00,527.02,527.66,527.01,527.66,2653.0,514.5856,515.2105,514.5758,515.2105,2653.0
2023-05-11 15:25:00,527.51,528.14,527.51,528.14,1767.0,515.0641,515.6792,515.0641,515.6792,1767.0
2023-05-11 15:30:00,528.22,528.22,527.72,527.93,3709.0,515.7573,515.7573,515.2691,515.4741,3709.0
2023-05-11 15:35:00,528.03,528.06,527.45,527.48,4644.0,515.5718,515.6011,515.0055,515.0348,4644.0
2023-05-11 15:40:00,527.56,528.24,527.56,528.07,2456.0,515.1129,515.7768,515.1129,515.6108,2456.0
2023-05-11 15:45:00,528.15,528.15,527.88,527.98,3355.0,515.689,515.689,515.4253,515.523,3355.0
2023-05-11 15:50:00,527.98,528.36,527.45,528.14,6974.0,515.523,515.894,515.0055,515.6792,6974.0
2023-05-11 15:55:00,528.2,529.28,528.09,528.97,17631.0,515.7378,516.7923,515.6304,516.4896,17631.0
2023-05-12 09:30:00,529.43,529.43,525.33,526.68,9590.0,516.9388,516.9388,512.9355,514.2536,9590.0
2023-05-12 09:35:00,525.75,529.26,525.75,528.49,2330.0,513.3456,516.7728,513.3456,516.0209,2330.0
2023-05-12 09:40:00,528.48,529.78,527.89,528.89,2776.0,516.0112,517.2805,515.4351,516.4115,2776.0
2023-05-12 09:45:00,529.53,529.53,526.89,526.89,1719.0,517.0364,517.0364,514.4587,514.4587,1719.0
2023-05-12 09:50:00,526.7,527.75,526.69,526.84,2900.0,514.2732,515.2984,514.2634,514.4099,2900.0
2023-05-12 09:55:00,527.46,527.75,527.46,527.75,742.0,515.0152,515.2984,515.0152,515.2984,742.0
2023-05-12 10:00:00,527.19,527.88,527.03,527.04,1800.0,514.7516,515.4253,514.5954,514.6051,1800.0
2023-05-12 10:05:00,527.14,528.5,527.04,528.5,2482.0,514.7028,516.0307,514.6051,516.0307,2482.0
2023-05-12 10:10:00,528.48,528.61,527.95,528.0,4445.0,516.0112,516.1381,515.4937,515.5425,4445.0
2023-05-12 10:15:00,528.01,528.06,527.65,528.05,5148.0,515.5523,515.6011,515.2007,515.5913,5148.0
2023-05-12 10:20:00,528.0,528.18,527.75,528.06,9800.0,515.5425,515.7182,515.2984,515.6011,9800.0
2023-05-12 10:25:00,528.22,528.74,528.22,528.74,1311.0,515.7573,516.265,515.7573,516.265,1311.0
2023-05-12 10:30:00,528.52,529.99,528.32,529.25,5332.0,516.0502,517.4855,515.8549,516.763,5332.0
2023-05-12 10:35:00,529.04,529.04,528.42,528.98,1100.0,516.558,516.558,515.9526,516.4994,1100.0
2023-05-12 10:40:00,529.11,529.27,528.72,528.72,2216.0,516.6263,516.7825,516.2455,516.2455,2216.0
2023-05-12 10:45:00,528.83,528.89,528.63,528.65,500.0,516.3529,516.4115,516.1576,516.1772,500.0
2023-05-12 10:50:00,528.65,529.17,528.37,528.91,6683.0,516.1772,516.6849,515.9038,516.431,6683.0
2023-05-12 10:55:00,528.78,529.1,528.08,528.5,12374.0,516.3041,516.6165,515.6206,516.0307,12374.0
2023-05-12 11:00:00,528.72,528.95,528.4,528.48,1489.0,516.2455,516.4701,515.9331,516.0112,1489.0
2023-05-12 11:05:00,528.55,528.57,528.31,528.36,1510.0,516.0795,516.099,515.8452,515.894,1510.0
2023-05-12 11:10:00,528.37,528.37,526.89,527.38,3753.0,515.9038,515.9038,514.4587,514.9371,3753.0
2023-05-12 11:15:00,527.25,527.25,525.98,525.98,2150.0,514.8102,514.8102,513.5702,513.5702,2150.0
2023-05-12 11:20:00,526.18,526.4,525.33,525.33,3106.0,513.7654,513.9802,512.9355,512.9355,3106.0
2023-05-12 11:25:00,525.94,526.16,525.94,526.16,200.0,513.5311,513.7459,513.5311,513.7459,200.0
2023-05-12 11:30:00,525.94,526.11,525.78,526.11,913.0,513.5311,513.6971,513.3749,513.6971,913.0
2023-05-12 11:35:00,525.89,526.11,525.42,526.11,2322.0,513.4823,513.6971,513.0234,513.6971,2322.0
2023-05-12 11:40:00,525.96,526.0,525.96,525.98,700.0,513.5506,513.5897,513.5506,513.5702,700.0
2023-05-12 11:45:00,526.22,526.35,526.0,526.32,3324.0,513.8045,513.9314,513.5897,513.9021,3324.0
2023-05-12 11:50:00,526.83,527.12,526.62,526.63,1600.0,514.4001,514.6833,514.1951,514.2048,1600.0
2023-05-12 11:55:00,526.45,527.38,526.45,527.38,1174.0,514.0291,514.9371,514.0291,514.9371,1174.0
2023-05-12 12:00:00,527.17,527.19,526.47,526.48,1720.0,514.7321,514.7516,514.0486,514.0584,1720.0
2023-05-12 12:05:00,526.58,526.66,526.44,526.44,600.0,514.156,514.2341,514.0193,514.0193,600.0
2023-05-12 12:10:00,526.28,526.28,525.99,526.27,598.0,513.8631,513.8631,513.5799,513.8533,598.0
2023-05-12 12:15:00,526.01,526.12,525.86,526.12,776.0,513.5994,513.7068,513.453,513.7068,776.0
2023-05-12 12:20:00,525.91,525.91,525.53,525.56,2003.0,513.5018,513.5018,513.1308,513.1601,2003.0
2023-05-12 12:25:00,525.65,526.15,525.63,525.66,2254.0,513.2479,513.7361,513.2284,513.2577,2254.0
2023-05-12 12:30:00,525.67,526.02,525.62,525.88,1400.0,513.2675,513.6092,513.2186,513.4725,1400.0
2023-05-12 12:35:00,525.88,526.05,525.43,525.58,2958.0,513.4725,513.6385,513.0331,513.1796,2958.0
2023-05-12 12:40:00,525.57,525.57,525.57,525.57,100.0,513.1698,513.1698,513.1698,513.1698,100.0
2023-05-12 12:45:00,525.69,525.69,525.4,525.6,900.0,513.287,513.287,513.0038,513.1991,900.0
2023-05-12 12:50:00,525.62,525.77,525.2,525.24,1600.0,513.2186,513.3651,512.8086,512.8476,1600.0
2023-05-12 12:55:00,525.0,525.0,524.57,524.67,4643.0,512.6133,512.6133,512.1934,512.2911,4643.0
2023-05-12 13:00:00,524.75,524.9,524.11,524.87,2700.0,512.3692,512.5156,511.7443,512.4863,2700.0
2023-05-12 13:05:00,525.17,525.49,525.16,525.43,500.0,512.7793,513.0917,512.7695,513.0331,500.0
2023-05-12 13:10:00,526.06,526.46,526.06,526.09,2283.0,513.6483,514.0388,513.6483,513.6776,2283.0
2023-05-12 13:15:00,525.82,525.82,525.54,525.71,1700.0,513.4139,513.4139,513.1405,513.3065,1700.0
2023-05-12 13:20:00,525.73,526.05,525.72,526.05,1300.0,513.326,513.6385,513.3163,513.6385,1300.0
2023-05-12 13:25:00,526.06,526.25,525.81,525.82,2124.0,513.6483,513.8338,513.4042,513.4139,2124.0
2023-05-12 13:30:00,525.58,525.71,525.29,525.43,3020.0,513.1796,513.3065,512.8964,513.0331,3020.0
2023-05-12 13:35:00,525.17,525.52,524.68,524.73,2500.0,512.7793,513.121,512.3008,512.3496,2500.0
2023-05-12 13:40:00,524.94,525.25,524.93,525.25,1900.0,512.5547,512.8574,512.5449,512.8574,1900.0
2023-05-12 13:45:00,524.92,525.05,524.68,524.8,2060.0,512.5352,512.6621,512.3008,512.418,2060.0
2023-05-12 13:50:00,524.8,525.15,524.58,525.02,3816.0,512.418,512.7597,512.2032,512.6328,3816.0
2023-05-12 13:55:00,525.02,525.03,524.39,524.42,2832.0,512.6328,512.6426,512.0177,512.047,2832.0
2023-05-12 14:00:00,524.42,524.52,524.06,524.52,5200.0,512.047,512.1446,511.6955,512.1446,5200.0
2023-05-12 14:05:00,524.67,525.4,524.67,525.04,3500.0,512.2911,513.0038,512.2911,512.6523,3500.0
2023-05-12 14:10:00,525.36,525.48,524.9,524.9,1500.0,512.9648,513.0819,512.5156,512.5156,1500.0
2023-05-12 14:15:00,524.93,525.14,524.92,524.94,500.0,512.5449,512.75,512.5352,512.5547,500.0
2023-05-12 14:20:00,524.88,525.16,524.7,525.16,1900.0,512.4961,512.7695,512.3204,512.7695,1900.0
2023-05-12 14:25:00,525.26,525.56,525.0,525.39,1150.0,512.8671,513.1601,512.6133,512.9941,1150.0
2023-05-12 14:30:00,525.44,525.46,524.82,525.08,1435.0,513.0429,513.0624,512.4375,512.6914,1435.0
2023-05-12 14:35:00,524.81,524.81,524.49,524.52,1659.0,512.4278,512.4278,512.1153,512.1446,1659.0
2023-05-12 14:40:00,524.67,525.18,524.67,525.1,1621.0,512.2911,512.789,512.2911,512.7109,1621.0
2023-05-12 14:45:00,525.09,525.25,524.71,524.77,2374.0,512.7011,512.8574,512.3301,512.3887,2374.0
2023-05-12 14:50:00,524.7,525.29,524.53,525.07,2100.0,512.3204,512.8964,512.1544,512.6816,2100.0
2023-05-12 14:55:00,525.2,525.57,525.13,525.45,2049.0,512.8086,513.1698,512.7402,513.0527,2049.0
2023-05-12 15:00:00,525.31,525.31,524.92,524.93,1600.0,512.916,512.916,512.5352,512.5449,1600.0
2023-05-12 15:05:00,525.24,525.35,525.23,525.34,400.0,512.8476,512.955,512.8378,512.9453,400.0
2023-05-12 15:10:00,525.38,525.67,525.31,525.31,3128.0,512.9843,513.2675,512.916,512.916,3128.0
2023-05-12 15:15:00,525.33,526.34,525.33,526.28,2242.0,512.9355,513.9217,512.9355,513.8631,2242.0
2023-05-12 15:20:00,526.29,526.54,526.14,526.39,2573.0,513.8728,514.1169,513.7264,513.9705,2573.0
2023-05-12 15:25:00,526.34,526.99,526.34,526.99,900.0,513.9217,514.5563,513.9217,514.5563,900.0
2023-05-12 15:30:00,527.29,527.99,527.29,527.64,3015.0,514.8492,515.5327,514.8492,515.191,3015.0
2023-05-12 15:35:00,527.8,528.12,527.53,527.66,1600.0,515.3472,515.6597,515.0836,515.2105,1600.0
2023-05-12 15:40:00,527.73,528.27,527.58,527.61,2897.0,515.2789,515.8061,515.1324,515.1617,2897.0
2023-05-12 15:45:00,527.66,528.0,527.53,528.0,3200.0,515.2105,515.5425,515.0836,515.5425,3200.0
2023-05-12 15:50:00,528.01,528.35,527.62,527.75,13544.0,515.5523,515.8842,515.1715,515.2984,13544.0
2023-05-12 15:55:00,527.99,528.24,527.21,527.49,18891.0,515.5327,515.7768,514.7711,515.0445,18891.0
2023-05-15 09:30:00,525.22,526.35,525.22,526.0,6547.0,512.8281,513.9314,512.8281,513.5897,6547.0
2023-05-15 09:35:00,525.23,526.4,525.23,526.06,992.0,512.8378,513.9802,512.8378,513.6483,992.0
2023-05-15 09:40:00,526.01,526.3,524.01,524.01,4714.0,513.5994,513.8826,511.6466,511.6466,4714.0
2023-05-15 09:45:00,523.67,524.49,523.52,523.79,1885.0,511.3147,512.1153,511.1682,511.4318,1885.0
2023-05-15 09:50:00,524.0,524.0,522.23,522.91,3520.0,511.6369,511.6369,509.9086,510.5726,3520.0
2023-05-15 09:55:00,523.18,523.18,521.88,522.3,2482.0,510.8362,510.8362,509.5669,509.977,2482.0
2023-05-15 10:00:00,522.22,524.1,522.22,524.09,845.0,509.8989,511.7345,509.8989,511.7247,845.0
2023-05-15 10:05:00,523.57,524.0,523.25,523.56,1981.0,511.217,511.6369,510.9046,511.2072,1981.0
2023-05-15 10:10:00,523.64,524.02,522.15,522.15,2950.0,511.2854,511.6564,509.8305,509.8305,2950.0
2023-05-15 10:15:00,522.33,522.9,522.05,522.9,4860.0,510.0063,510.5628,509.7329,510.5628,4860.0
2023-05-15 10:20:00,523.05,523.64,522.76,522.95,4478.0,510.7093,511.2854,510.4261,510.6116,4478.0
2023-05-15 10:25:00,523.11,523.73,522.53,522.53,18838.0,510.7679,511.3732,510.2015,510.2015,18838.0
2023-05-15 10:30:00,522.58,522.58,521.74,521.98,645.0,510.2504,510.2504,509.4302,509.6645,645.0
2023-05-15 10:35:00,522.13,522.13,521.76,521.76,200.0,509.811,509.811,509.4497,509.4497,200.0
2023-05-15 10:40:00,522.62,523.37,522.53,523.28,1379.0,510.2894,511.0217,510.2015,510.9339,1379.0
2023-05-15 10:45:00,523.38,523.79,522.96,523.37,1505.0,511.0315,511.4318,510.6214,511.0217,1505.0
2023-05-15 10:50:00,523.12,523.21,522.65,523.12,1200.0,510.7776,510.8655,510.3187,510.7776,1200.0
2023-05-15 10:55:00,522.48,522.85,522.13,522.45,6500.0,510.1527,510.514,509.811,510.1234,6500.0
2023-05-15 11:00:00,522.87,523.15,522.58,523.15,1400.0,510.5335,510.8069,510.2504,510.8069,1400.0
2023-05-15 11:05:00,523.45,523.45,522.15,522.15,2776.0,511.0998,511.0998,509.8305,509.8305,2776.0
2023-05-15 11:10:00,522.1,522.15,521.76,521.87,770.0,509.7817,509.8305,509.4497,509.5571,770.0
2023-05-15 11:15:00,522.2,522.39,521.98,522.23,1300.0,509.8793,510.0649,509.6645,509.9086,1300.0
2023-05-15 11:20:00,521.95,522.07,521.93,521.97,688.0,509.6352,509.7524,509.6157,509.6548,688.0
2023-05-15 11:25:00,522.09,522.1,521.74,521.74,1479.0,509.7719,509.7817,509.4302,509.4302,1479.0
2023-05-15 11:30:00,521.3,522.02,521.3,522.02,1353.0,509.0006,509.7036,509.0006,509.7036,1353.0
2023-05-15 11:35:00,522.13,522.19,521.84,521.84,600.0,509.811,509.8696,509.5278,509.5278,600.0
2023-05-15 11:40:00,521.98,522.28,521.71,521.71,540.0,509.6645,509.9574,509.4009,509.4009,540.0
2023-05-15 11:45:00,521.56,521.69,521.12,521.69,1233.0,509.2544,509.3814,508.8248,509.3814,1233.0
2023-05-15 11:50:00,521.75,521.83,521.45,521.5,1200.0,509.44,509.5181,509.147,509.1959,1200.0
2023-05-15 11:55:00,521.28,522.32,521.28,522.07,1198.0,508.981,509.9965,508.981,509.7524,1198.0
2023-05-15 12:00:00,521.4,521.61,521.4,521.61,200.0,509.0982,509.3033,509.0982,509.3033,200.0
2023-05-15 12:05:00,521.76,522.06,521.49,521.52,1400.0,509.4497,509.7426,509.1861,509.2154,1400.0
2023-05-15 12:10:00,521.82,522.1,521.82,522.1,500.0,509.5083,509.7817,509.5083,509.7817,500.0
2023-05-15 12:15:00,522.18,522.61,522.17,522.44,1528.0,509.8598,510.2797,509.85,510.1137,1528.0
2023-05-15 12:20:00,522.39,522.39,522.11,522.11,635.0,510.0649,510.0649,509.7915,509.7915,635.0
2023-05-15 12:25:00,521.8,522.53,521.76,522.09,1143.0,509.4888,510.2015,509.4497,509.7719,1143.0
2023-05-15 12:30:00,522.51,522.57,522.46,522.47,300.0,510.182,510.2406,510.1332,510.143,300.0
2023-05-15 12:35:00,522.73,522.73,522.73,522.73,100.0,510.3968,510.3968,510.3968,510.3968,100.0
2023-05-15 12:40:00,522.72,523.39,522.7,523.39,1442.0,510.3871,511.0413,510.3675,511.0413,1442.0
2023-05-15 12:45:00,523.53,523.53,523.14,523.25,1592.0,511.178,511.178,510.7972,510.9046,1592.0
2023-05-15 12:50:00,523.01,523.51,522.97,523.51,941.0,510.6702,511.1584,510.6312,511.1584,941.0
2023-05-15 12:55:00,523.26,523.47,523.18,523.47,500.0,510.9143,511.1194,510.8362,511.1194,500.0
2023-05-15 13:00:00,523.47,523.73,523.22,523.73,1200.0,511.1194,511.3732,510.8753,511.3732,1200.0
2023-05-15 13:05:00,524.03,524.08,523.86,523.96,1427.0,511.6662,511.715,511.5002,511.5978,1427.0
2023-05-15 13:10:00,524.06,524.64,524.06,524.22,2050.0,511.6955,512.2618,511.6955,511.8517,2050.0
2023-05-15 13:15:00,524.28,524.5,524.28,524.37,400.0,511.9103,512.1251,511.9103,511.9981,400.0
2023-05-15 13:20:00,524.28,524.46,523.84,523.97,1801.0,511.9103,512.086,511.4806,511.6076,1801.0
2023-05-15 13:25:00,523.92,523.98,523.75,523.75,1118.0,511.5588,511.6173,511.3928,511.3928,1118.0
2023-05-15 13:30:00,523.75,523.81,523.51,523.81,600.0,511.3928,511.4513,511.1584,511.4513,600.0
2023-05-15 13:35:00,523.64,523.68,523.44,523.44,700.0,511.2854,511.3244,511.0901,511.0901,700.0
2023-05-15 13:40:00,523.41,523.41,522.92,523.33,2282.0,511.0608,511.0608,510.5823,510.9827,2282.0
2023-05-15 13:45:00,523.61,523.61,523.18,523.18,250.0,511.2561,511.2561,510.8362,510.8362,250.0
2023-05-15 13:50:00,523.22,523.64,523.16,523.63,891.0,510.8753,511.2854,510.8167,511.2756,891.0
2023-05-15 13:55:00,523.6,523.75,523.59,523.61,1000.0,511.2463,511.3928,511.2365,511.2561,1000.0
2023-05-15 14:00:00,523.54,524.16,523.54,523.89,1956.0,511.1877,511.7931,511.1877,511.5295,1956.0
2023-05-15 14:05:00,523.93,523.99,523.6,523.74,1000.0,511.5685,511.6271,511.2463,511.383,1000.0
2023-05-15 14:10:00,524.12,524.26,524.02,524.07,961.0,511.754,511.8907,511.6564,511.7052,961.0
2023-05-15 14:15:00,523.92,524.06,523.61,523.97,1918.0,511.5588,511.6955,511.2561,511.6076,1918.0
2023-05-15 14:20:00,523.75,523.75,523.39,523.46,720.0,511.3928,511.3928,511.0413,511.1096,720.0
2023-05-15 14:25:00,523.32,523.32,522.88,522.97,2000.0,510.9729,510.9729,510.5433,510.6312,2000.0
2023-05-15 14:30:00,523.31,523.55,523.31,523.55,700.0,510.9631,511.1975,510.9631,511.1975,700.0
2023-05-15 14:35:00,523.55,523.88,523.48,523.69,1801.0,511.1975,511.5197,511.1291,511.3342,1801.0
2023-05-15 14:40:00,523.94,524.28,523.94,524.28,300.0,511.5783,511.9103,511.5783,511.9103,300.0
2023-05-15 14:45:00,524.03,524.04,522.97,523.57,5546.0,511.6662,511.6759,510.6312,511.217,5546.0
2023-05-15 14:50:00,523.63,524.26,523.58,524.19,1400.0,511.2756,511.8907,511.2268,511.8224,1400.0
2023-05-15 14:55:00,524.25,524.26,523.52,523.75,12000.0,511.881,511.8907,511.1682,511.3928,12000.0
2023-05-15 15:00:00,523.62,523.62,523.23,523.23,806.0,511.2658,511.2658,510.885,510.885,806.0
2023-05-15 15:05:00,523.7,523.99,523.69,523.77,510.0,511.3439,511.6271,511.3342,511.4123,510.0
2023-05-15 15:10:00,523.54,523.76,523.45,523.46,1659.0,511.1877,511.4025,511.0998,511.1096,1659.0
2023-05-15 15:15:00,523.48,523.48,523.07,523.1,2912.0,511.1291,511.1291,510.7288,510.7581,2912.0
2023-05-15 15:20:00,522.93,523.49,522.9,523.15,2608.0,510.5921,511.1389,510.5628,510.8069,2608.0
2023-05-15 15:25:00,523.21,523.21,522.73,522.73,1434.0,510.8655,510.8655,510.3968,510.3968,1434.0
2023-05-15 15:30:00,522.8,523.57,522.72,523.55,4100.0,510.4652,511.217,510.3871,511.1975,4100.0
2023-05-15 15:35:00,523.56,524.49,523.5,524.49,6417.0,511.2072,512.1153,511.1487,512.1153,6417.0
2023-05-15 15:40:00,524.11,524.15,523.22,523.4,7236.0,511.7443,511.7833,510.8753,511.051,7236.0
2023-05-15 15:45:00,523.4,523.82,523.4,523.71,6022.0,511.051,511.4611,511.051,511.3537,6022.0
2023-05-15 15:50:00,523.55,523.6,522.33,522.38,10292.0,511.1975,511.2463,510.0063,510.0551,10292.0
2023-05-15 15:55:00,522.37,522.92,522.01,522.91,23771.0,510.0453,510.5823,509.6938,510.5726,23771.0
2023-05-16 09:30:00,523.87,524.9,522.17,523.36,25269.0,511.5099,512.5156,509.85,511.012,25269.0
2023-05-16 09:35:00,523.49,525.26,523.26,523.81,7915.0,511.1389,512.8671,510.9143,511.4513,7915.0
2023-05-16 09:40:00,523.81,526.27,523.81,525.88,6258.0,511.4513,513.8533,511.4513,513.4725,6258.0
2023-05-16 09:45:00,525.52,525.95,524.97,525.75,3141.0,513.121,513.5409,512.584,513.3456,3141.0
2023-05-16 09:50:00,525.5,525.68,524.31,525.58,34827.0,513.1015,513.2772,511.9396,513.1796,34827.0
2023-05-16 09:55:00,525.83,526.29,525.57,525.82,1407.0,513.4237,513.8728,513.1698,513.4139,1407.0
2023-05-16 10:00:00,525.61,526.31,525.61,526.08,1268.0,513.2089,513.8924,513.2089,513.6678,1268.0
2023-05-16 10:05:00,526.23,526.99,525.83,525.84,3213.0,513.8143,514.5563,513.4237,513.4335,3213.0
2023-05-16 10:10:00,525.66,525.66,524.63,524.8,2190.0,513.2577,513.2577,512.252,512.418,2190.0
2023-05-16 10:15:00,524.57,524.92,524.23,524.61,6411.0,512.1934,512.5352,511.8614,512.2325,6411.0
2023-05-16 10:20:00,525.0,525.0,524.63,524.88,2800.0,512.6133,512.6133,512.252,512.4961,2800.0
2023-05-16 10:25:00,524.61,525.4,524.61,524.63,1700.0,512.2325,513.0038,512.2325,512.252,1700.0
2023-05-16 10:30:00,524.99,524.99,523.72,523.87,3310.0,512.6035,512.6035,511.3635,511.5099,3310.0
2023-05-16 10:35:00,523.48,524.26,523.33,523.5,11590.0,511.1291,511.8907,510.9827,511.1487,11590.0
2023-05-16 10:40:00,523.01,523.01,522.55,522.83,1105.0,510.6702,510.6702,510.2211,510.4945,1105.0
2023-05-16 10:45:00,523.01,523.01,522.56,522.82,1737.0,510.6702,510.6702,510.2308,510.4847,1737.0
2023-05-16 10:50:00,523.04,523.05,522.34,522.88,4499.0,510.6995,510.7093,510.016,510.5433,4499.0
2023-05-16 10:55:00,522.92,523.23,522.6,522.62,2587.0,510.5823,510.885,510.2699,510.2894,2587.0
2023-05-16 11:00:00,522.76,523.2,522.45,522.82,2000.0,510.4261,510.8557,510.1234,510.4847,2000.0
2023-05-16 11:05:00,522.61,522.67,521.61,521.61,7577.0,510.2797,510.3382,509.3033,509.3033,7577.0
2023-05-16 11:10:00,521.48,521.94,520.61,520.87,5112.0,509.1763,509.6255,508.3268,508.5807,5112.0
2023-05-16 11:15:00,521.11,521.99,521.11,521.65,2600.0,508.8151,509.6743,508.8151,509.3423,2600.0
2023-05-16 11:20:00,521.69,522.13,521.63,521.68,2145.0,509.3814,509.811,509.3228,509.3716,2145.0
2023-05-16 11:25:00,521.78,521.78,521.21,521.21,1402.0,509.4692,509.4692,508.9127,508.9127,1402.0
2023-05-16 11:30:00,520.59,520.94,520.25,520.4,1950.0,508.3073,508.6491,507.9753,508.1218,1950.0
2023-05-16 11:35:00,520.26,520.26,519.32,519.44,4479.0,507.9851,507.9851,507.0673,507.1845,4479.0
2023-05-16 11:40:00,519.11,519.41,519.11,519.16,1293.0,506.8622,507.1552,506.8622,506.9111,1293.0
2023-05-16 11:45:00,519.26,519.49,519.04,519.29,2507.0,507.0087,507.2333,506.7939,507.038,2507.0
2023-05-16 11:50:00,519.46,520.35,519.35,520.13,2457.0,507.204,508.073,507.0966,507.8582,2457.0
2023-05-16 11:55:00,519.64,519.91,519.56,519.91,600.0,507.3797,507.6434,507.3016,507.6434,600.0
2023-05-16 12:00:00,519.73,520.64,519.72,520.37,3628.0,507.4676,508.3561,507.4578,508.0925,3628.0
2023-05-16 12:05:00,520.26,520.47,520.22,520.23,1636.0,507.9851,508.1902,507.9461,507.9558,1636.0
2023-05-16 12:10:00,520.2,521.43,520.2,521.43,2704.0,507.9265,509.1275,507.9265,509.1275,2704.0
2023-05-16 12:15:00,521.49,521.49,521.1,521.22,2614.0,509.1861,509.1861,508.8053,508.9225,2614.0
2023-05-16 12:20:00,521.45,521.45,521.03,521.03,1963.0,509.147,509.147,508.7369,508.7369,1963.0
2023-05-16 12:25:00,521.5,521.59,521.1,521.59,2400.0,509.1959,509.2837,508.8053,509.2837,2400.0
2023-05-16 12:30:00,521.24,521.37,521.24,521.37,703.0,508.942,509.0689,508.942,509.0689,703.0
2023-05-16 12:35:00,521.2,521.38,521.06,521.23,6202.0,508.9029,509.0787,508.7662,508.9322,6202.0
2023-05-16 12:40:00,521.38,521.53,521.37,521.41,1550.0,509.0787,509.2251,509.0689,509.108,1550.0
2023-05-16 12:45:00,521.24,521.44,520.98,521.44,3116.0,508.942,509.1373,508.6881,509.1373,3116.0
2023-05-16 12:50:00,521.28,522.12,521.26,522.12,1681.0,508.981,509.8012,508.9615,509.8012,1681.0
2023-05-16 12:55:00,522.11,522.18,521.96,522.12,1000.0,509.7915,509.8598,509.645,509.8012,1000.0
2023-05-16 13:00:00,522.31,522.43,522.25,522.25,400.0,509.9867,510.1039,509.9282,509.9282,400.0
2023-05-16 13:05:00,522.19,522.23,521.64,521.64,900.0,509.8696,509.9086,509.3325,509.3325,900.0
2023-05-16 13:10:00,521.9,522.25,521.9,522.23,1100.0,509.5864,509.9282,509.5864,509.9086,1100.0
2023-05-16 13:15:00,522.14,522.2,521.94,522.07,1428.0,509.8208,509.8793,509.6255,509.7524,1428.0
2023-05-16 13:20:00,522.26,522.32,521.85,522.17,938.0,509.9379,509.9965,509.5376,509.85,938.0
2023-05-16 13:25:00,522.17,522.17,522.17,522.17,0.0,509.85,509.85,509.85,509.85,0.0
2023-05-16 13:30:00,522.26,522.6,522.24,522.6,1600.0,509.9379,510.2699,509.9184,510.2699,1600.0
2023-05-16 13:35:00,522.56,522.56,522.3,522.3,1016.0,510.2308,510.2308,509.977,509.977,1016.0
2023-05-16 13:40:00,521.93,521.99,521.77,521.8,1400.0,509.6157,509.6743,509.4595,509.4888,1400.0
2023-05-16 13:45:00,521.71,522.13,521.71,521.92,1000.0,509.4009,509.811,509.4009,509.6059,1000.0
2023-05-16 13:50:00,522.14,522.14,521.86,521.88,700.0,509.8208,509.8208,509.5474,509.5669,700.0
2023-05-16 13:55:00,521.99,521.99,521.8,521.8,300.0,509.6743,509.6743,509.4888,509.4888,300.0
2023-05-16 14:00:00,521.65,521.68,521.18,521.6,3061.0,509.3423,509.3716,508.8834,509.2935,3061.0
2023-05-16 14:05:00,521.89,522.07,521.64,521.95,850.0,509.5766,509.7524,509.3325,509.6352,850.0
2023-05-16 14:10:00,521.89,521.89,521.24,521.24,2442.0,509.5766,509.5766,508.942,508.942,2442.0
2023-05-16 14:15:00,521.3,521.52,521.13,521.3,11973.0,509.0006,509.2154,508.8346,509.0006,11973.0
2023-05-16 14:20:00,521.3,521.32,520.38,520.39,4006.0,509.0006,509.0201,508.1023,508.112,4006.0
2023-05-16 14:25:00,520.66,520.98,520.62,520.78,1510.0,508.3757,508.6881,508.3366,508.4928,1510.0
2023-05-16 14:30:00,520.87,521.08,520.63,520.91,1500.0,508.5807,508.7858,508.3464,508.6198,1500.0
2023-05-16 14:35:00,520.8,520.94,520.52,520.71,894.0,508.5124,508.6491,508.239,508.4245,894.0
2023-05-16 14:40:00,520.85,520.85,520.72,520.73,400.0,508.5612,508.5612,508.4343,508.444,400.0
2023-05-16 14:45:00,520.72,520.72,520.01,520.01,2402.0,508.4343,508.4343,507.741,507.741,2402.0
2023-05-16 14:50:00,520.36,520.85,520.36,520.68,3685.0,508.0827,508.5612,508.0827,508.3952,3685.0
2023-05-16 14:55:00,520.57,520.84,520.5,520.69,2591.0,508.2878,508.5514,508.2194,508.405,2591.0
2023-05-16 15:00:00,520.65,520.65,520.32,520.32,1300.0,508.3659,508.3659,508.0437,508.0437,1300.0
2023-05-16 15:05:00,520.13,520.36,519.98,519.98,1573.0,507.8582,508.0827,507.7117,507.7117,1573.0
2023-05-16 15:10:00,520.01,520.01,519.59,519.61,1474.0,507.741,507.741,507.3309,507.3504,1474.0
2023-05-16 15:15:00,519.57,519.57,518.86,518.86,3100.0,507.3114,507.3114,506.6181,506.6181,3100.0
2023-05-16 15:20:00,518.82,519.28,518.75,518.9,4118.0,506.5791,507.0282,506.5107,506.6572,4118.0
2023-05-16 15:25:00,518.92,519.11,518.18,518.36,4331.0,506.6767,506.8622,505.9542,506.1299,4331.0
2023-05-16 15:30:00,518.44,518.64,518.02,518.02,5116.0,506.208,506.4033,505.798,505.798,5116.0
2023-05-16 15:35:00,517.62,517.96,517.57,517.73,6011.0,505.4074,505.7394,505.3586,505.5148,6011.0
2023-05-16 15:40:00,517.71,518.03,517.53,517.99,7667.0,505.4953,505.8077,505.3195,505.7687,7667.0
2023-05-16 15:45:00,517.99,519.0,517.67,518.95,13742.0,505.7687,506.7548,505.4562,506.706,13742.0
2023-05-16 15:50:00,519.3,519.3,517.82,517.85,12209.0,507.0478,507.0478,505.6027,505.632,12209.0
2023-05-16 15:55:00,517.65,518.49,516.98,518.43,34373.0,505.4367,506.2569,504.7825,506.1983,34373.0
2023-05-17 09:30:00,519.6,520.25,518.43,518.43,5010.0,507.3407,507.9753,506.1983,506.1983,5010.0
2023-05-17 09:35:00,518.39,518.4,517.41,517.41,810.0,506.1592,506.169,505.2023,505.2023,810.0
2023-05-17 09:40:00,516.39,516.55,515.34,515.61,5570.0,504.2064,504.3626,503.1812,503.4448,5570.0
2023-05-17 09:45:00,515.77,516.6,515.77,515.78,5042.0,503.601,504.4115,503.601,503.6108,5042.0
2023-05-17 09:50:00,515.28,515.59,514.21,515.14,2316.0,503.1226,503.4253,502.0778,502.9859,2316.0
2023-05-17 09:55:00,515.17,515.53,514.19,514.63,12101.0,503.0152,503.3667,502.0583,502.4879,12101.0
2023-05-17 10:00:00,514.74,516.0,514.73,516.0,2847.0,502.5953,503.8256,502.5856,503.8256,2847.0
2023-05-17 10:05:00,516.01,516.21,515.25,515.25,1420.0,503.8354,504.0307,503.0933,503.0933,1420.0
2023-05-17 10:10:00,515.26,516.09,515.26,515.47,2387.0,503.1031,503.9135,503.1031,503.3081,2387.0
2023-05-17 10:15:00,515.4,515.41,514.43,514.53,4749.0,503.2398,503.2495,502.2927,502.3903,4749.0
2023-05-17 10:20:00,514.37,514.71,513.96,514.56,3875.0,502.2341,502.5661,501.8337,502.4196,3875.0
2023-05-17 10:25:00,514.66,515.37,514.66,515.37,3525.0,502.5172,503.2105,502.5172,503.2105,3525.0
2023-05-17 10:30:00,515.35,515.35,514.8,514.99,1460.0,503.191,503.191,502.6539,502.8394,1460.0
2023-05-17 10:35:00,514.72,514.72,514.33,514.33,620.0,502.5758,502.5758,502.195,502.195,620.0
2023-05-17 10:40:00,514.35,515.49,514.01,515.06,8584.0,502.2145,503.3276,501.8826,502.9078,8584.0
2023-05-17 10:45:00,515.07,515.13,513.49,513.49,3135.0,502.9176,502.9761,501.3748,501.3748,3135.0
2023-05-17 10:50:00,513.7,513.7,513.38,513.51,700.0,501.5799,501.5799,501.2674,501.3944,700.0
2023-05-17 10:55:00,513.65,514.36,513.56,514.01,6637.0,501.5311,502.2243,501.4432,501.8826,6637.0
2023-05-17 11:00:00,514.61,515.23,514.4,515.1,1981.0,502.4684,503.0738,502.2634,502.9469,1981.0
2023-05-17 11:05:00,515.16,515.16,514.86,515.01,400.0,503.0054,503.0054,502.7125,502.859,400.0
2023-05-17 11:10:00,515.11,515.12,514.61,514.77,1883.0,502.9566,502.9664,502.4684,502.6246,1883.0
2023-05-17 11:15:00,515.13,515.67,514.4,515.38,2602.0,502.9761,503.5034,502.2634,503.2202,2602.0
2023-05-17 11:20:00,514.61,514.61,513.55,513.55,1810.0,502.4684,502.4684,501.4334,501.4334,1810.0
2023-05-17 11:25:00,513.62,514.01,513.61,513.63,5063.0,501.5018,501.8826,501.492,501.5115,5063.0
2023-05-17 11:30:00,513.85,514.11,513.31,513.31,2048.0,501.7263,501.9802,501.1991,501.1991,2048.0
2023-05-17 11:35:00,513.6,513.73,513.4,513.43,1113.0,501.4822,501.6092,501.287,501.3163,1113.0
2023-05-17 11:40:00,513.45,514.0,513.37,513.48,4891.0,501.3358,501.8728,501.2577,501.3651,4891.0
2023-05-17 11:45:00,513.52,513.53,512.37,512.61,3960.0,501.4041,501.4139,500.2813,500.5156,3960.0
2023-05-17 11:50:00,512.33,513.39,512.33,513.05,10258.0,500.2422,501.2772,500.2422,500.9452,10258.0
2023-05-17 11:55:00,513.26,513.57,512.91,513.57,4989.0,501.1503,501.4529,500.8085,501.4529,4989.0
2023-05-17 12:00:00,513.7,514.23,513.56,514.23,1800.0,501.5799,502.0974,501.4432,502.0974,1800.0
2023-05-17 12:05:00,514.61,515.22,514.61,514.99,1100.0,502.4684,503.064,502.4684,502.8394,1100.0
2023-05-17 12:10:00,514.94,515.11,513.94,514.03,9716.0,502.7906,502.9566,501.8142,501.9021,9716.0
2023-05-17 12:15:00,513.85,514.07,513.47,513.87,2908.0,501.7263,501.9412,501.3553,501.7459,2908.0
2023-05-17 12:20:00,513.94,514.35,513.93,513.97,1700.0,501.8142,502.2145,501.8045,501.8435,1700.0
2023-05-17 12:25:00,513.67,514.19,513.67,513.87,1442.0,501.5506,502.0583,501.5506,501.7459,1442.0
2023-05-17 12:30:00,513.82,514.2,513.82,514.01,717.0,501.6971,502.0681,501.6971,501.8826,717.0
2023-05-17 12:35:00,513.93,515.31,513.93,515.31,1955.0,501.8045,503.1519,501.8045,503.1519,1955.0
2023-05-17 12:40:00,515.46,515.61,515.24,515.51,1200.0,503.2984,503.4448,503.0835,503.3472,1200.0
2023-05-17 12:45:00,515.51,516.82,515.51,515.67,9334.0,503.3472,504.6263,503.3472,503.5034,9334.0
2023-05-17 12:50:00,516.57,517.05,516.57,517.05,900.0,504.3822,504.8508,504.3822,504.8508,900.0
2023-05-17 12:55:00,517.34,517.36,516.65,516.65,1563.0,505.134,505.1535,504.4603,504.4603,1563.0
2023-05-17 13:00:00,516.75,517.02,516.7,516.91,4934.0,504.5579,504.8216,504.5091,504.7141,4934.0
2023-05-17 13:05:00,517.06,517.87,517.06,517.87,900.0,504.8606,505.6515,504.8606,505.6515,900.0
2023-05-17 13:10:00,517.59,518.26,517.58,517.58,2029.0,505.3781,506.0323,505.3683,505.3683,2029.0
2023-05-17 13:15:00,517.39,517.62,516.85,517.19,3202.0,505.1828,505.4074,504.6556,504.9875,3202.0
2023-05-17 13:20:00,517.23,518.0,517.08,517.87,2200.0,505.0266,505.7784,504.8801,505.6515,2200.0
2023-05-17 13:25:00,517.87,518.11,517.56,517.96,1800.0,505.6515,505.8858,505.3488,505.7394,1800.0
2023-05-17 13:30:00,518.0,518.64,517.86,518.61,5128.0,505.7784,506.4033,505.6417,506.374,5128.0
2023-05-17 13:35:00,518.43,518.82,518.42,518.64,1100.0,506.1983,506.5791,506.1885,506.4033,1100.0
2023-05-17 13:40:00,518.64,519.57,518.63,519.57,1961.0,506.4033,507.3114,506.3936,507.3114,1961.0
2023-05-17 13:45:00,519.39,519.89,519.1,519.89,1120.0,507.1356,507.6238,506.8525,507.6238,1120.0
2023-05-17 13:50:00,519.76,519.78,519.42,519.5,2151.0,507.4969,507.5164,507.1649,507.243,2151.0
2023-05-17 13:55:00,519.5,519.66,519.25,519.3,1704.0,507.243,507.3993,506.9989,507.0478,1704.0
2023-05-17 14:00:00,519.37,519.43,518.89,518.89,521.0,507.1161,507.1747,506.6474,506.6474,521.0
2023-05-17 14:05:00,518.9,519.04,518.32,518.47,1514.0,506.6572,506.7939,506.0909,506.2373,1514.0
2023-05-17 14:10:00,518.47,519.66,518.37,519.02,2066.0,506.2373,507.3993,506.1397,506.7744,2066.0
2023-05-17 14:15:00,518.99,519.04,518.76,518.76,1055.0,506.7451,506.7939,506.5205,506.5205,1055.0
2023-05-17 14:20:00,519.09,519.09,518.88,518.98,400.0,506.8427,506.8427,506.6377,506.7353,400.0
2023-05-17 14:25:00,519.1,519.12,518.7,518.84,815.0,506.8525,506.872,506.4619,506.5986,815.0
2023-05-17 14:30:00,518.66,518.75,518.64,518.68,600.0,506.4229,506.5107,506.4033,506.4424,600.0
2023-05-17 14:35:00,518.87,518.92,518.6,518.75,700.0,506.6279,506.6767,506.3643,506.5107,700.0
2023-05-17 14:40:00,518.85,518.86,518.35,518.68,1259.0,506.6084,506.6181,506.1202,506.4424,1259.0
2023-05-17 14:45:00,518.83,519.04,518.61,518.95,2237.0,506.5888,506.7939,506.374,506.706,2237.0
2023-05-17 14:50:00,518.71,518.97,518.36,518.97,3100.0,506.4717,506.7255,506.1299,506.7255,3100.0
2023-05-17 14:55:00,518.97,518.97,518.62,518.74,1400.0,506.7255,506.7255,506.3838,506.501,1400.0
2023-05-17 15:00:00,518.85,519.5,518.83,519.5,2111.0,506.6084,507.243,506.5888,507.243,2111.0
2023-05-17 15:05:00,519.65,520.07,519.5,520.06,6712.0,507.3895,507.7996,507.243,507.7898,6712.0
2023-05-17 15:10:00,520.15,520.5,519.86,519.86,1631.0,507.8777,508.2194,507.5945,507.5945,1631.0
2023-05-17 15:15:00,519.87,520.79,519.86,520.52,3566.0,507.6043,508.5026,507.5945,508.239,3566.0
2023-05-17 15:20:00,520.34,520.34,519.24,519.37,2985.0,508.0632,508.0632,506.9892,507.1161,2985.0
2023-05-17 15:25:00,519.59,519.95,519.46,519.88,1764.0,507.3309,507.6824,507.204,507.6141,1764.0
2023-05-17 15:30:00,520.08,520.42,519.54,519.61,2507.0,507.8094,508.1413,507.2821,507.3504,2507.0
2023-05-17 15:35:00,519.61,519.61,518.88,519.09,10874.0,507.3504,507.3504,506.6377,506.8427,10874.0
2023-05-17 15:40:00,519.28,519.96,519.17,519.58,7037.0,507.0282,507.6922,506.9208,507.3212,7037.0
2023-05-17 15:45:00,519.6,520.38,519.6,519.93,7253.0,507.3407,508.1023,507.3407,507.6629,7253.0
2023-05-17 15:50:00,519.67,520.09,519.33,519.78,15856.0,507.409,507.8191,507.077,507.5164,15856.0
2023-05-17 15:55:00,519.96,520.67,519.24,520.34,28738.0,507.6922,508.3854,506.9892,508.0632,28738.0
2023-05-18 09:30:00,518.91,518.91,516.21,517.77,3613.0,506.667,506.667,504.0307,505.5539,3613.0
2023-05-18 09:35:00,516.78,516.78,514.41,515.47,2655.0,504.5872,504.5872,502.2731,503.3081,2655.0
2023-05-18 09:40:00,515.13,515.3,512.55,512.88,2692.0,502.9761,503.1421,500.457,500.7792,2692.0
2023-05-18 09:45:00,512.42,513.63,511.6,512.89,5396.0,500.3301,501.5115,499.5294,500.789,5396.0
2023-05-18 09:50:00,513.22,513.22,511.75,512.56,4707.0,501.1112,501.1112,499.6759,500.4668,4707.0
2023-05-18 09:55:00,512.01,512.01,511.1,511.17,2421.0,499.9298,499.9298,499.0412,499.1096,2421.0
2023-05-18 10:00:00,510.62,510.62,509.19,509.86,3508.0,498.5726,498.5726,497.1763,497.8305,3508.0
2023-05-18 10:05:00,509.88,510.76,509.87,510.45,2674.0,497.85,498.7092,497.8402,498.4066,2674.0
2023-05-18 10:10:00,510.63,512.55,510.63,512.55,10367.0,498.5823,500.457,498.5823,500.457,10367.0
2023-05-18 10:15:00,512.61,513.18,512.15,512.84,3971.0,500.5156,501.0722,500.0665,500.7402,3971.0
2023-05-18 10:20:00,513.29,513.95,513.26,513.78,3669.0,501.1796,501.824,501.1503,501.658,3669.0
2023-05-18 10:25:00,513.77,513.77,512.97,513.42,1509.0,501.6482,501.6482,500.8671,501.3065,1509.0
2023-05-18 10:30:00,513.34,513.57,513.05,513.06,1451.0,501.2284,501.4529,500.9452,500.955,1451.0
2023-05-18 10:35:00,514.06,514.5,513.79,513.8,4414.0,501.9314,502.361,501.6678,501.6775,4414.0
2023-05-18 10:40:00,513.77,514.92,513.5,514.92,4564.0,501.6482,502.7711,501.3846,502.7711,4564.0
2023-05-18 10:45:00,514.29,515.03,514.14,514.87,1656.0,502.156,502.8785,502.0095,502.7223,1656.0
2023-05-18 10:50:00,515.09,515.74,515.08,515.45,6252.0,502.9371,503.5718,502.9273,503.2886,6252.0
2023-05-18 10:55:00,515.42,515.57,515.15,515.29,5228.0,503.2593,503.4058,502.9957,503.1324,5228.0
2023-05-18 11:00:00,515.11,515.89,515.06,515.06,4423.0,502.9566,503.7182,502.9078,502.9078,4423.0
2023-05-18 11:05:00,514.99,515.1,514.21,514.9,5921.0,502.8394,502.9469,502.0778,502.7516,5921.0
2023-05-18 11:10:00,514.85,515.35,514.54,515.35,3567.0,502.7027,503.191,502.4001,503.191,3567.0
2023-05-18 11:15:00,515.5,515.75,515.14,515.28,1621.0,503.3374,503.5815,502.9859,503.1226,1621.0
2023-05-18 11:20:00,515.0,515.35,513.42,513.43,7272.0,502.8492,503.191,501.3065,501.3163,7272.0
2023-05-18 11:25:00,512.93,513.0,512.38,512.51,2400.0,500.828,500.8964,500.291,500.418,2400.0
2023-05-18 11:30:00,512.32,512.59,511.59,512.59,4646.0,500.2324,500.4961,499.5197,500.4961,4646.0
2023-05-18 11:35:00,512.31,512.31,511.47,511.55,2600.0,500.2227,500.2227,499.4025,499.4806,2600.0
2023-05-18 11:40:00,510.99,511.35,510.83,511.14,1815.0,498.9338,499.2853,498.7776,499.0803,1815.0
2023-05-18 11:45:00,510.61,512.15,510.61,512.13,3311.0,498.5628,500.0665,498.5628,500.0469,3311.0
2023-05-18 11:50:00,511.85,512.13,511.49,512.13,1512.0,499.7735,500.0469,499.422,500.0469,1512.0
2023-05-18 11:55:00,512.23,512.44,511.06,511.86,2503.0,500.1446,500.3496,499.0022,499.7833,2503.0
2023-05-18 12:00:00,511.66,511.77,511.35,511.61,1100.0,499.588,499.6954,499.2853,499.5392,1100.0
2023-05-18 12:05:00,511.84,511.94,511.5,511.94,2203.0,499.7638,499.8614,499.4318,499.8614,2203.0
2023-05-18 12:10:00,511.71,511.71,511.09,511.36,3132.0,499.6368,499.6368,499.0315,499.2951,3132.0
2023-05-18 12:15:00,511.1,511.48,510.59,511.2,6323.0,499.0412,499.4123,498.5433,499.1389,6323.0
2023-05-18 12:20:00,511.32,511.71,510.58,511.71,6303.0,499.256,499.6368,498.5335,499.6368,6303.0
2023-05-18 12:25:00,511.7,512.39,511.7,512.38,5247.0,499.6271,500.3008,499.6271,500.291,5247.0
2023-05-18 12:30:00,512.34,512.54,511.99,512.34,1356.0,500.252,500.4473,499.9102,500.252,1356.0
2023-05-18 12:35:00,512.07,512.07,511.32,511.34,1442.0,499.9883,499.9883,499.256,499.2756,1442.0
2023-05-18 12:40:00,511.24,511.39,510.76,510.88,2678.0,499.1779,499.3244,498.7092,498.8264,2678.0
2023-05-18 12:45:00,511.33,511.33,510.37,510.39,1000.0,499.2658,499.2658,498.3284,498.348,1000.0
2023-05-18 12:50:00,510.31,510.73,510.18,510.26,1501.0,498.2699,498.68,498.1429,498.221,1501.0
2023-05-18 12:55:00,510.25,510.76,509.91,510.76,5150.0,498.2113,498.7092,497.8793,498.7092,5150.0
2023-05-18 13:00:00,510.78,511.48,510.78,511.48,936.0,498.7288,499.4123,498.7288,499.4123,936.0
2023-05-18 13:05:00,511.53,511.76,511.52,511.58,600.0,499.4611,499.6857,499.4513,499.5099,600.0
2023-05-18 13:10:00,511.58,511.97,511.48,511.79,2836.0,499.5099,499.8907,499.4123,499.7149,2836.0
2023-05-18 13:15:00,511.93,511.93,511.43,511.77,1630.0,499.8516,499.8516,499.3634,499.6954,1630.0
2023-05-18 13:20:00,511.94,511.94,511.24,511.47,1500.0,499.8614,499.8614,499.1779,499.4025,1500.0
2023-05-18 13:25:00,511.67,511.72,510.81,510.81,2707.0,499.5978,499.6466,498.7581,498.7581,2707.0
2023-05-18 13:30:00,510.71,510.72,510.48,510.7,711.0,498.6604,498.6702,498.4359,498.6507,711.0
2023-05-18 13:35:00,510.92,510.97,509.99,510.0,3400.0,498.8655,498.9143,497.9574,497.9672,3400.0
2023-05-18 13:40:00,509.9,509.9,509.51,509.51,886.0,497.8695,497.8695,497.4887,497.4887,886.0
2023-05-18 13:45:00,509.51,509.76,508.75,509.0,4964.0,497.4887,497.7328,496.7467,496.9908,4964.0
2023-05-18 13:50:00,509.03,509.58,508.92,509.58,7767.0,497.0201,497.5571,496.9127,497.5571,7767.0
2023-05-18 13:55:00,509.51,509.51,508.59,509.41,1844.0,497.4887,497.4887,496.5904,497.3911,1844.0
2023-05-18 14:00:00,509.34,510.28,509.33,510.1,2272.0,497.3228,498.2406,497.313,498.0648,2272.0
2023-05-18 14:05:00,510.52,510.52,510.23,510.23,200.0,498.4749,498.4749,498.1918,498.1918,200.0
2023-05-18 14:10:00,510.26,510.26,509.92,510.25,1156.0,498.221,498.221,497.8891,498.2113,1156.0
2023-05-18 14:15:00,510.35,510.62,510.31,510.62,600.0,498.3089,498.5726,498.2699,498.5726,600.0
2023-05-18 14:20:00,510.79,511.06,510.62,510.85,1422.0,498.7385,499.0022,498.5726,498.7971,1422.0
2023-05-18 14:25:00,511.2,511.54,511.01,511.06,1000.0,499.1389,499.4708,498.9533,499.0022,1000.0
2023-05-18 14:30:00,511.56,511.68,511.24,511.36,2577.0,499.4904,499.6075,499.1779,499.2951,2577.0
2023-05-18 14:35:00,511.32,511.57,511.02,511.49,2713.0,499.256,499.5001,498.9631,499.422,2713.0
2023-05-18 14:40:00,511.49,511.49,510.78,510.92,1312.0,499.422,499.422,498.7288,498.8655,1312.0
2023-05-18 14:45:00,510.74,511.27,510.53,511.2,2527.0,498.6897,499.2072,498.4847,499.1389,2527.0
2023-05-18 14:50:00,511.04,511.3,510.98,511.16,1853.0,498.9826,499.2365,498.9241,499.0998,1853.0
2023-05-18 14:55:00,511.29,511.31,511.07,511.08,700.0,499.2267,499.2463,499.0119,499.0217,700.0
2023-05-18 15:00:00,511.19,512.07,511.19,512.06,2500.0,499.1291,499.9883,499.1291,499.9786,2500.0
2023-05-18 15:05:00,511.88,512.58,511.85,512.42,2109.0,499.8028,500.4863,499.7735,500.3301,2109.0
2023-05-18 15:10:00,512.78,513.3,512.65,513.3,1985.0,500.6816,501.1893,500.5547,501.1893,1985.0
2023-05-18 15:15:00,513.11,513.2,512.72,513.13,3031.0,501.0038,501.0917,500.623,501.0233,3031.0
2023-05-18 15:20:00,513.28,513.29,512.41,512.45,2687.0,501.1698,501.1796,500.3203,500.3594,2687.0
2023-05-18 15:25:00,512.4,513.28,512.4,512.51,3842.0,500.3106,501.1698,500.3106,500.418,3842.0
2023-05-18 15:30:00,512.63,512.75,511.74,512.05,5663.0,500.5351,500.6523,499.6661,499.9688,5663.0
2023-05-18 15:35:00,512.24,512.52,512.12,512.27,7002.0,500.1543,500.4277,500.0372,500.1836,7002.0
2023-05-18 15:40:00,512.36,513.22,512.33,512.94,13404.0,500.2715,501.1112,500.2422,500.8378,13404.0
2023-05-18 15:45:00,513.2,514.52,513.14,514.14,10491.0,501.0917,502.3805,501.0331,502.0095,10491.0
2023-05-18 15:50:00,514.33,515.1,513.48,513.48,14308.0,502.195,502.9469,501.3651,501.3651,14308.0
2023-05-18 15:55:00,513.78,514.48,513.65,513.87,22714.0,501.658,502.3415,501.5311,501.7459,22714.0
2023-05-19 09:30:00,513.92,515.12,513.62,514.25,14310.0,501.7947,502.9664,501.5018,502.1169,14310.0
2023-05-19 09:35:00,514.66,514.66,514.53,514.53,558.0,502.5172,502.5172,502.3903,502.3903,558.0
2023-05-19 09:40:00,514.55,516.34,514.06,516.34,4596.0,502.4098,504.1576,501.9314,504.1576,4596.0
2023-05-19 09:45:00,515.11,516.32,515.03,516.25,1720.0,502.9566,504.1381,502.8785,504.0697,1720.0
2023-05-19 09:50:00,516.43,516.69,515.48,515.49,2305.0,504.2455,504.4993,503.3179,503.3276,2305.0
2023-05-19 09:55:00,515.76,515.95,514.82,514.99,2572.0,503.5913,503.7768,502.6735,502.8394,2572.0
2023-05-19 10:00:00,515.48,515.91,514.85,514.85,4184.0,503.3179,503.7377,502.7027,502.7027,4184.0
2023-05-19 10:05:00,514.72,515.8,514.27,515.6,4273.0,502.5758,503.6303,502.1364,503.4351,4273.0
2023-05-19 10:10:00,515.6,516.06,515.02,516.06,1357.0,503.4351,503.8842,502.8687,503.8842,1357.0
2023-05-19 10:15:00,515.88,516.03,515.4,515.43,2078.0,503.7084,503.8549,503.2398,503.2691,2078.0
2023-05-19 10:20:00,515.23,515.23,514.49,514.62,2350.0,503.0738,503.0738,502.3512,502.4782,2350.0
2023-05-19 10:25:00,515.22,516.55,515.06,516.29,2357.0,503.064,504.3626,502.9078,504.1088,2357.0
2023-05-19 10:30:00,516.07,516.5,515.7,516.21,6034.0,503.894,504.3138,503.5327,504.0307,6034.0
2023-05-19 10:35:00,516.38,516.67,516.04,516.38,1211.0,504.1967,504.4798,503.8647,504.1967,1211.0
2023-05-19 10:40:00,516.8,517.25,516.68,517.09,1150.0,504.6067,505.0461,504.4896,504.8899,1150.0
2023-05-19 10:45:00,517.39,517.81,517.38,517.81,2429.0,505.1828,505.5929,505.1731,505.5929,2429.0
2023-05-19 10:50:00,518.1,518.88,517.95,518.76,6071.0,505.8761,506.6377,505.7296,506.5205,6071.0
2023-05-19 10:55:00,518.73,518.78,518.46,518.47,1309.0,506.4912,506.54,506.2276,506.2373,1309.0
2023-05-19 11:00:00,518.37,518.52,518.18,518.39,2518.0,506.1397,506.2862,505.9542,506.1592,2518.0
2023-05-19 11:05:00,518.27,518.27,517.31,517.32,1500.0,506.0421,506.0421,505.1047,505.1145,1500.0
2023-05-19 11:10:00,517.24,517.56,516.38,517.3,3911.0,505.0364,505.3488,504.1967,505.0949,3911.0
2023-05-19 11:15:00,516.88,517.13,515.79,516.23,2963.0,504.6849,504.929,503.6206,504.0502,2963.0
2023-05-19 11:20:00,516.27,516.71,515.95,515.96,1100.0,504.0892,504.5189,503.7768,503.7866,1100.0
2023-05-19 11:25:00,515.96,515.96,514.45,514.97,866.0,503.7866,503.7866,502.3122,502.8199,866.0
2023-05-19 11:30:00,514.78,514.91,514.12,514.36,3155.0,502.6344,502.7613,501.99,502.2243,3155.0
2023-05-19 11:35:00,513.96,514.18,513.02,513.3,1017.0,501.8337,502.0486,500.9159,501.1893,1017.0
2023-05-19 11:40:00,513.62,514.08,512.91,513.99,2314.0,501.5018,501.9509,500.8085,501.863,2314.0
2023-05-19 11:45:00,514.13,514.33,513.49,514.0,7912.0,501.9997,502.195,501.3748,501.8728,7912.0
2023-05-19 11:50:00,513.88,514.44,513.37,513.37,20386.0,501.7556,502.3024,501.2577,501.2577,20386.0
2023-05-19 11:55:00,513.33,513.9,513.04,513.2,2693.0,501.2186,501.7752,500.9355,501.0917,2693.0
2023-05-19 12:00:00,513.26,513.29,512.74,513.21,2500.0,501.1503,501.1796,500.6425,501.1014,2500.0
2023-05-19 12:05:00,513.26,513.26,512.54,512.55,1449.0,501.1503,501.1503,500.4473,500.457,1449.0
2023-05-19 12:10:00,512.41,512.72,511.99,512.28,1072.0,500.3203,500.623,499.9102,500.1934,1072.0
2023-05-19 12:15:00,511.81,512.45,511.8,512.38,1218.0,499.7345,500.3594,499.7247,500.291,1218.0
2023-05-19 12:20:00,512.64,512.84,512.44,512.45,518.0,500.5449,500.7402,500.3496,500.3594,518.0
2023-05-19 12:25:00,512.67,513.21,512.43,512.75,1800.0,500.5742,501.1014,500.3398,500.6523,1800.0
2023-05-19 12:30:00,512.35,512.4,511.27,511.77,4864.0,500.2617,500.3106,499.2072,499.6954,4864.0
2023-05-19 12:35:00,511.9,512.04,511.89,511.9,1010.0,499.8224,499.959,499.8126,499.8224,1010.0
2023-05-19 12:40:00,512.08,512.35,511.71,511.71,3018.0,499.9981,500.2617,499.6368,499.6368,3018.0
2023-05-19 12:45:00,512.0,513.65,512.0,513.46,1900.0,499.92,501.5311,499.92,501.3455,1900.0
2023-05-19 12:50:00,513.92,513.92,513.45,513.45,4130.0,501.7947,501.7947,501.3358,501.3358,4130.0
2023-05-19 12:55:00,513.49,513.85,513.33,513.69,5399.0,501.3748,501.7263,501.2186,501.5701,5399.0
2023-05-19 13:00:00,513.76,514.05,513.35,513.35,2300.0,501.6385,501.9216,501.2381,501.2381,2300.0
2023-05-19 13:05:00,513.54,514.19,513.23,514.19,4550.0,501.4237,502.0583,501.121,502.0583,4550.0
2023-05-19 13:10:00,514.04,514.39,513.84,514.39,1800.0,501.9119,502.2536,501.7166,502.2536,1800.0
2023-05-19 13:15:00,514.44,514.59,513.72,514.01,9890.0,502.3024,502.4489,501.5994,501.8826,9890.0
2023-05-19 13:20:00,514.06,514.12,513.81,513.95,7276.0,501.9314,501.99,501.6873,501.824,7276.0
2023-05-19 13:25:00,513.99,514.22,513.25,513.52,8127.0,501.863,502.0876,501.1405,501.4041,8127.0
2023-05-19 13:30:00,513.8,513.8,513.56,513.56,400.0,501.6775,501.6775,501.4432,501.4432,400.0
2023-05-19 13:35:00,513.76,513.76,513.08,513.11,4632.0,501.6385,501.6385,500.9745,501.0038,4632.0
2023-05-19 13:40:00,513.52,513.52,512.64,512.64,1443.0,501.4041,501.4041,500.5449,500.5449,1443.0
2023-05-19 13:45:00,513.02,513.02,513.02,513.02,100.0,500.9159,500.9159,500.9159,500.9159,100.0
2023-05-19 13:50:00,513.09,513.46,512.75,512.99,2025.0,500.9843,501.3455,500.6523,500.8866,2025.0
2023-05-19 13:55:00,512.75,512.87,512.53,512.53,600.0,500.6523,500.7695,500.4375,500.4375,600.0
2023-05-19 14:00:00,512.69,513.0,512.44,512.59,1316.0,500.5937,500.8964,500.3496,500.4961,1316.0
2023-05-19 14:05:00,512.59,513.02,512.59,513.02,402.0,500.4961,500.9159,500.4961,500.9159,402.0
2023-05-19 14:10:00,513.02,513.02,512.19,512.37,1500.0,500.9159,500.9159,500.1055,500.2813,1500.0
2023-05-19 14:15:00,512.1,512.48,511.84,512.48,2300.0,500.0176,500.3887,499.7638,500.3887,2300.0
2023-05-19 14:20:00,512.69,512.93,512.49,512.5,1375.0,500.5937,500.828,500.3984,500.4082,1375.0
2023-05-19 14:25:00,512.12,512.49,511.59,511.99,3967.0,500.0372,500.3984,499.5197,499.9102,3967.0
2023-05-19 14:30:00,512.03,512.22,511.59,511.94,1714.0,499.9493,500.1348,499.5197,499.8614,1714.0
2023-05-19 14:35:00,511.88,512.36,511.85,512.13,1226.0,499.8028,500.2715,499.7735,500.0469,1226.0
2023-05-19 14:40:00,512.13,512.71,512.12,512.71,1200.0,500.0469,500.6132,500.0372,500.6132,1200.0
2023-05-19 14:45:00,512.64,512.72,512.41,512.72,1000.0,500.5449,500.623,500.3203,500.623,1000.0
2023-05-19 14:50:00,512.8,512.9,511.95,512.76,9211.0,500.7011,500.7988,499.8712,500.6621,9211.0
2023-05-19 14:55:00,513.0,513.05,512.14,512.72,3071.0,500.8964,500.9452,500.0567,500.623,3071.0
2023-05-19 15:00:00,512.78,512.79,512.43,512.49,700.0,500.6816,500.6914,500.3398,500.3984,700.0
2023-05-19 15:05:00,512.29,512.31,511.86,512.3,1990.0,500.2031,500.2227,499.7833,500.2129,1990.0
2023-05-19 15:10:00,512.69,513.01,512.68,512.88,1600.0,500.5937,500.9062,500.5839,500.7792,1600.0
2023-05-19 15:15:00,513.09,513.11,512.68,512.75,950.0,500.9843,501.0038,500.5839,500.6523,950.0
2023-05-19 15:20:00,512.63,513.08,512.52,512.96,5644.0,500.5351,500.9745,500.4277,500.8573,5644.0
2023-05-19 15:25:00,513.0,513.11,512.65,512.84,9086.0,500.8964,501.0038,500.5547,500.7402,9086.0
2023-05-19 15:30:00,512.84,513.0,512.55,512.55,2753.0,500.7402,500.8964,500.457,500.457,2753.0
2023-05-19 15:35:00,512.64,513.64,512.64,513.35,8775.0,500.5449,501.5213,500.5449,501.2381,8775.0
2023-05-19 15:40:00,513.6,513.6,512.96,513.01,7850.0,501.4822,501.4822,500.8573,500.9062,7850.0
2023-05-19 15:45:00,512.92,513.83,512.87,513.57,10725.0,500.8183,501.7068,500.7695,501.4529,10725.0
2023-05-19 15:50:00,513.68,514.26,513.41,513.75,19355.0,501.5604,502.1267,501.2967,501.6287,19355.0
2023-05-19 15:55:00,513.94,514.38,512.78,513.39,52302.0,501.8142,502.2438,500.6816,501.2772,52302.0
2023-05-22 09:30:00,514.94,516.09,514.0,516.09,4947.0,502.7906,503.9135,501.8728,503.9135,4947.0
2023-05-22 09:35:00,515.86,515.89,514.95,515.89,3102.0,503.6889,503.7182,502.8004,503.7182,3102.0
2023-05-22 09:40:00,515.23,516.18,514.2,514.2,2499.0,503.0738,504.0014,502.0681,502.0681,2499.0
2023-05-22 09:45:00,514.33,514.35,511.56,512.33,5996.0,502.195,502.2145,499.4904,500.2422,5996.0
2023-05-22 09:50:00,512.1,512.97,511.78,512.97,2464.0,500.0176,500.8671,499.7052,500.8671,2464.0
2023-05-22 09:55:00,512.69,513.29,512.0,513.14,2950.0,500.5937,501.1796,499.92,501.0331,2950.0
2023-05-22 10:00:00,513.03,514.51,512.88,513.81,4130.0,500.9257,502.3708,500.7792,501.6873,4130.0
2023-05-22 10:05:00,513.84,514.99,513.83,514.59,5216.0,501.7166,502.8394,501.7068,502.4489,5216.0
2023-05-22 10:10:00,514.56,515.71,514.56,515.37,4057.0,502.4196,503.5425,502.4196,503.2105,4057.0
2023-05-22 10:15:00,515.37,515.45,514.82,514.82,1525.0,503.2105,503.2886,502.6735,502.6735,1525.0
2023-05-22 10:20:00,514.53,515.02,514.35,514.91,800.0,502.3903,502.8687,502.2145,502.7613,800.0
2023-05-22 10:25:00,514.49,515.84,514.07,515.84,1700.0,502.3512,503.6694,501.9412,503.6694,1700.0
2023-05-22 10:30:00,515.28,515.53,515.27,515.31,1100.0,503.1226,503.3667,503.1128,503.1519,1100.0
2023-05-22 10:35:00,515.52,515.93,515.52,515.53,1848.0,503.3569,503.7573,503.3569,503.3667,1848.0
2023-05-22 10:40:00,515.56,516.36,515.55,516.22,2892.0,503.396,504.1771,503.3862,504.0404,2892.0
2023-05-22 10:45:00,516.42,516.62,515.67,515.91,2602.0,504.2357,504.431,503.5034,503.7377,2602.0
2023-05-22 10:50:00,516.49,516.49,516.12,516.12,600.0,504.3041,504.3041,503.9428,503.9428,600.0
2023-05-22 10:55:00,516.24,516.24,515.84,515.91,1600.0,504.06,504.06,503.6694,503.7377,1600.0
2023-05-22 11:00:00,516.28,516.29,515.53,516.17,1100.0,504.099,504.1088,503.3667,503.9916,1100.0
2023-05-22 11:05:00,516.62,516.62,516.62,516.62,100.0,504.431,504.431,504.431,504.431,100.0
2023-05-22 11:10:00,516.68,517.06,516.58,516.92,1670.0,504.4896,504.8606,504.3919,504.7239,1670.0
2023-05-22 11:15:00,516.86,516.91,516.22,516.22,2650.0,504.6653,504.7141,504.0404,504.0404,2650.0
2023-05-22 11:20:00,516.43,516.43,516.16,516.16,200.0,504.2455,504.2455,503.9818,503.9818,200.0
2023-05-22 11:25:00,515.51,515.51,515.12,515.12,1205.0,503.3472,503.3472,502.9664,502.9664,1205.0
2023-05-22 11:30:00,515.13,515.79,515.12,515.79,3106.0,502.9761,503.6206,502.9664,503.6206,3106.0
2023-05-22 11:35:00,516.0,516.27,515.18,515.63,2819.0,503.8256,504.0892,503.025,503.4643,2819.0
2023-05-22 11:40:00,515.87,515.87,515.71,515.8,700.0,503.6987,503.6987,503.5425,503.6303,700.0
2023-05-22 11:45:00,515.98,516.38,515.57,515.57,1483.0,503.8061,504.1967,503.4058,503.4058,1483.0
2023-05-22 11:50:00,516.19,516.75,516.0,516.52,3237.0,504.0111,504.5579,503.8256,504.3333,3237.0
2023-05-22 11:55:00,516.72,517.12,516.02,516.02,947.0,504.5286,504.9192,503.8451,503.8451,947.0
2023-05-22 12:00:00,516.31,516.46,516.3,516.46,600.0,504.1283,504.2748,504.1185,504.2748,600.0
2023-05-22 12:05:00,516.17,516.21,515.68,515.68,1400.0,503.9916,504.0307,503.5132,503.5132,1400.0
2023-05-22 12:10:00,515.63,515.91,515.53,515.65,1750.0,503.4643,503.7377,503.3667,503.4839,1750.0
2023-05-22 12:15:00,515.67,515.82,515.67,515.82,200.0,503.5034,503.6499,503.5034,503.6499,200.0
2023-05-22 12:20:00,515.72,515.97,515.07,515.07,1419.0,503.5522,503.7963,502.9176,502.9176,1419.0
2023-05-22 12:25:00,515.32,515.78,515.12,515.12,614.0,503.1617,503.6108,502.9664,502.9664,614.0
2023-05-22 12:30:00,515.47,515.52,515.05,515.27,900.0,503.3081,503.3569,502.898,503.1128,900.0
2023-05-22 12:35:00,515.0,515.29,514.77,514.77,2400.0,502.8492,503.1324,502.6246,502.6246,2400.0
2023-05-22 12:40:00,515.1,515.33,515.03,515.33,400.0,502.9469,503.1714,502.8785,503.1714,400.0
2023-05-22 12:45:00,515.13,515.15,514.67,514.92,1034.0,502.9761,502.9957,502.527,502.7711,1034.0
2023-05-22 12:50:00,514.96,514.96,514.96,514.96,100.0,502.8102,502.8102,502.8102,502.8102,100.0
2023-05-22 12:55:00,515.14,515.32,514.13,514.32,1892.0,502.9859,503.1617,501.9997,502.1853,1892.0
2023-05-22 13:00:00,514.35,514.44,514.25,514.44,803.0,502.2145,502.3024,502.1169,502.3024,803.0
2023-05-22 13:05:00,514.5,514.5,514.5,514.5,300.0,502.361,502.361,502.361,502.361,300.0
2023-05-22 13:10:00,514.46,514.46,513.64,513.87,2044.0,502.322,502.322,501.5213,501.7459,2044.0
2023-05-22 13:15:00,513.54,514.2,513.54,514.2,440.0,501.4237,502.0681,501.4237,502.0681,440.0
2023-05-22 13:20:00,513.89,514.28,513.89,514.08,901.0,501.7654,502.1462,501.7654,501.9509,901.0
2023-05-22 13:25:00,514.09,514.68,514.09,514.68,1249.0,501.9607,502.5368,501.9607,502.5368,1249.0
2023-05-22 13:30:00,514.36,514.53,514.36,514.52,400.0,502.2243,502.3903,502.2243,502.3805,400.0
2023-05-22 13:35:00,514.63,514.64,514.05,514.05,1628.0,502.4879,502.4977,501.9216,501.9216,1628.0
2023-05-22 13:40:00,513.97,514.1,513.97,514.06,400.0,501.8435,501.9704,501.8435,501.9314,400.0
2023-05-22 13:45:00,514.08,514.08,514.08,514.08,200.0,501.9509,501.9509,501.9509,501.9509,200.0
2023-05-22 13:50:00,514.05,514.3,513.71,513.71,2930.0,501.9216,502.1657,501.5896,501.5896,2930.0
2023-05-22 13:55:00,513.52,513.66,513.32,513.32,828.0,501.4041,501.5408,501.2088,501.2088,828.0
2023-05-22 14:00:00,513.51,513.52,512.84,512.84,1628.0,501.3944,501.4041,500.7402,500.7402,1628.0
2023-05-22 14:05:00,513.16,513.69,513.05,513.63,700.0,501.0526,501.5701,500.9452,501.5115,700.0
2023-05-22 14:10:00,513.8,513.8,513.35,513.41,1049.0,501.6775,501.6775,501.2381,501.2967,1049.0
2023-05-22 14:15:00,513.4,513.62,513.35,513.62,1914.0,501.287,501.5018,501.2381,501.5018,1914.0
2023-05-22 14:20:00,513.82,513.93,513.22,513.22,2054.0,501.6971,501.8045,501.1112,501.1112,2054.0
2023-05-22 14:25:00,513.7,513.82,513.4,513.4,2103.0,501.5799,501.6971,501.287,501.287,2103.0
2023-05-22 14:30:00,513.54,513.81,513.49,513.71,700.0,501.4237,501.6873,501.3748,501.5896,700.0
2023-05-22 14:35:00,513.56,513.56,513.22,513.38,2050.0,501.4432,501.4432,501.1112,501.2674,2050.0
2023-05-22 14:40:00,513.23,513.73,513.23,513.6,3240.0,501.121,501.6092,501.121,501.4822,3240.0
2023-05-22 14:45:00,513.61,513.65,513.33,513.33,1286.0,501.492,501.5311,501.2186,501.2186,1286.0
2023-05-22 14:50:00,513.47,513.77,513.31,513.31,3433.0,501.3553,501.6482,501.1991,501.1991,3433.0
2023-05-22 14:55:00,513.36,513.77,512.98,513.56,2301.0,501.2479,501.6482,500.8769,501.4432,2301.0
2023-05-22 15:00:00,513.57,513.63,513.25,513.39,2562.0,501.4529,501.5115,501.1405,501.2772,2562.0
2023-05-22 15:05:00,513.39,513.4,513.01,513.01,1338.0,501.2772,501.287,500.9062,500.9062,1338.0
2023-05-22 15:10:00,512.99,512.99,512.36,512.36,1853.0,500.8866,500.8866,500.2715,500.2715,1853.0
2023-05-22 15:15:00,512.19,512.55,511.97,512.29,4668.0,500.1055,500.457,499.8907,500.2031,4668.0
2023-05-22 15:20:00,512.16,512.27,512.02,512.02,805.0,500.0762,500.1836,499.9395,499.9395,805.0
2023-05-22 15:25:00,512.15,512.16,511.76,512.1,2087.0,500.0665,500.0762,499.6857,500.0176,2087.0
2023-05-22 15:30:00,512.05,512.29,511.75,512.22,2692.0,499.9688,500.2031,499.6759,500.1348,2692.0
2023-05-22 15:35:00,512.4,513.23,512.28,513.23,3618.0,500.3106,501.121,500.1934,501.121,3618.0
2023-05-22 15:40:00,513.34,513.42,512.96,513.12,4441.0,501.2284,501.3065,500.8573,501.0136,4441.0
2023-05-22 15:45:00,513.1,513.38,511.82,512.06,8098.0,500.994,501.2674,499.7442,499.9786,8098.0
2023-05-22 15:50:00,512.46,513.82,512.25,513.54,8576.0,500.3691,501.6971,500.1641,501.4237,8576.0
2023-05-22 15:55:00,513.63,514.18,513.25,513.98,21088.0,501.5115,502.0486,501.1405,501.8533,21088.0
2023-05-23 09:30:00,510.73,512.5,507.28,507.59,14397.0,498.68,500.4082,495.3114,495.614,14397.0
2023-05-23 09:35:00,507.15,507.15,503.79,504.43,11005.0,495.1844,495.1844,491.9037,492.5286,11005.0
2023-05-23 09:40:00,504.43,504.62,501.33,501.45,12199.0,492.5286,492.7141,489.5017,489.6189,12199.0
2023-05-23 09:45:00,502.03,503.44,501.24,502.5,15639.0,490.1852,491.562,489.4139,490.6441,15639.0
2023-05-23 09:50:00,502.73,502.89,499.31,500.18,25792.0,490.8687,491.0249,487.5294,488.3789,25792.0
2023-05-23 09:55:00,500.32,500.32,496.9,497.2,11868.0,488.5156,488.5156,485.1763,485.4692,11868.0
2023-05-23 10:00:00,497.16,500.2,496.82,499.56,27756.0,485.4301,488.3984,485.0981,487.7735,27756.0
2023-05-23 10:05:00,499.05,500.87,498.84,500.87,7337.0,487.2755,489.0526,487.0705,489.0526,7337.0
2023-05-23 10:10:00,500.97,502.37,500.52,501.3,16847.0,489.1502,490.5172,488.7108,489.4724,16847.0
2023-05-23 10:15:00,500.99,501.0,499.59,500.37,30127.0,489.1698,489.1795,487.8028,488.5644,30127.0
2023-05-23 10:20:00,500.1,503.18,500.1,503.18,8785.0,488.3008,491.3081,488.3008,491.3081,8785.0
2023-05-23 10:25:00,502.95,503.91,501.72,503.11,12913.0,491.0835,492.0209,489.8825,491.2397,12913.0
2023-05-23 10:30:00,502.42,504.4,502.17,504.4,3098.0,490.566,492.4993,490.3219,492.4993,3098.0
2023-05-23 10:35:00,503.79,503.9,502.27,502.48,6917.0,491.9037,492.0111,490.4196,490.6246,6917.0
2023-05-23 10:40:00,502.36,502.6,501.87,501.93,3802.0,490.5074,490.7418,490.029,490.0876,3802.0
2023-05-23 10:45:00,501.56,502.83,501.56,502.73,4090.0,489.7263,490.9663,489.7263,490.8687,4090.0
2023-05-23 10:50:00,502.45,502.76,501.66,502.75,5523.0,490.5953,490.898,489.824,490.8882,5523.0
2023-05-23 10:55:00,502.56,503.03,501.68,502.38,3565.0,490.7027,491.1616,489.8435,490.527,3565.0
2023-05-23 11:00:00,502.57,502.98,502.26,502.98,3200.0,490.7125,491.1128,490.4098,491.1128,3200.0
2023-05-23 11:05:00,503.07,503.54,502.75,502.93,4399.0,491.2007,491.6596,490.8882,491.064,4399.0
2023-05-23 11:10:00,503.08,503.2,502.5,502.59,3640.0,491.2104,491.3276,490.6441,490.732,3640.0
2023-05-23 11:15:00,502.61,502.77,500.93,500.93,4549.0,490.7515,490.9078,489.1112,489.1112,4549.0
2023-05-23 11:20:00,500.92,501.84,500.56,501.7,3906.0,489.1014,489.9997,488.7499,489.863,3906.0
2023-05-23 11:25:00,501.64,502.51,501.64,501.84,2450.0,489.8044,490.6539,489.8044,489.9997,2450.0
2023-05-23 11:30:00,502.34,502.39,501.35,502.16,3427.0,490.4879,490.5367,489.5213,490.3122,3427.0
2023-05-23 11:35:00,502.3,503.41,501.92,503.41,9867.0,490.4489,491.5327,490.0778,491.5327,9867.0
2023-05-23 11:40:00,503.14,504.53,503.14,504.4,3296.0,491.269,492.6262,491.269,492.4993,3296.0
2023-05-23 11:45:00,504.19,505.82,504.16,505.43,3200.0,492.2943,493.8858,492.265,493.505,3200.0
2023-05-23 11:50:00,505.47,506.7,505.07,506.42,5736.0,493.5441,494.745,493.1535,494.4716,5736.0
2023-05-23 11:55:00,506.53,507.0,504.99,505.61,4360.0,494.579,495.038,493.0754,493.6808,4360.0
2023-05-23 12:00:00,505.67,507.22,505.66,506.94,1488.0,493.7393,495.2528,493.7296,494.9794,1488.0
2023-05-23 12:05:00,507.16,507.4,505.99,505.99,4918.0,495.1942,495.4285,494.0518,494.0518,4918.0
2023-05-23 12:10:00,506.03,506.36,506.01,506.12,1200.0,494.0908,494.4131,494.0713,494.1787,1200.0
2023-05-23 12:15:00,506.35,506.63,506.3,506.3,1300.0,494.4033,494.6767,494.3545,494.3545,1300.0
2023-05-23 12:20:00,506.7,507.27,506.7,507.04,4522.0,494.745,495.3016,494.745,495.077,4522.0
2023-05-23 12:25:00,506.88,507.74,506.83,507.68,6537.0,494.9208,495.7605,494.872,495.7019,6537.0
2023-05-23 12:30:00,507.92,508.4,507.63,508.4,11600.0,495.9363,496.4049,495.6531,496.4049,11600.0
2023-05-23 12:35:00,508.4,508.4,507.26,507.82,2300.0,496.4049,496.4049,495.2918,495.8386,2300.0
2023-05-23 12:40:00,507.92,508.36,507.9,508.36,1917.0,495.9363,496.3659,495.9167,496.3659,1917.0
2023-05-23 12:45:00,508.58,508.75,507.61,507.61,1420.0,496.5807,496.7467,495.6336,495.6336,1420.0
2023-05-23 12:50:00,507.53,507.73,507.31,507.73,1023.0,495.5555,495.7507,495.3406,495.7507,1023.0
2023-05-23 12:55:00,507.78,507.78,507.04,507.25,2442.0,495.7996,495.7996,495.077,495.2821,2442.0
2023-05-23 13:00:00,507.1,507.68,506.89,507.41,1924.0,495.1356,495.7019,494.9306,495.4383,1924.0
2023-05-23 13:05:00,507.35,508.15,507.24,508.15,1209.0,495.3797,496.1608,495.2723,496.1608,1209.0
2023-05-23 13:10:00,508.32,508.32,507.03,507.39,3769.0,496.3268,496.3268,495.0673,495.4188,3769.0
2023-05-23 13:15:00,507.48,507.5,507.13,507.2,1800.0,495.5066,495.5262,495.1649,495.2332,1800.0
2023-05-23 13:20:00,507.3,507.3,505.99,506.61,7867.0,495.3309,495.3309,494.0518,494.6572,7867.0
2023-05-23 13:25:00,506.69,506.69,505.25,505.25,3200.0,494.7353,494.7353,493.3292,493.3292,3200.0
2023-05-23 13:30:00,505.0,505.13,504.23,504.23,2746.0,493.0851,493.2121,492.3333,492.3333,2746.0
2023-05-23 13:35:00,504.61,505.02,504.47,504.89,1731.0,492.7043,493.1047,492.5677,492.9777,1731.0
2023-05-23 13:40:00,505.36,505.59,505.33,505.56,700.0,493.4367,493.6612,493.4074,493.6319,700.0
2023-05-23 13:45:00,505.92,506.08,505.62,505.85,2050.0,493.9834,494.1397,493.6905,493.9151,2050.0
2023-05-23 13:50:00,505.85,506.14,505.67,506.09,2827.0,493.9151,494.1983,493.7393,494.1494,2827.0
2023-05-23 13:55:00,506.11,506.55,506.03,506.23,1600.0,494.169,494.5986,494.0908,494.2861,1600.0
2023-05-23 14:00:00,506.29,506.29,505.84,505.91,2446.0,494.3447,494.3447,493.9053,493.9737,2446.0
2023-05-23 14:05:00,505.97,506.51,505.97,506.23,3512.0,494.0323,494.5595,494.0323,494.2861,3512.0
2023-05-23 14:10:00,506.17,506.17,505.13,505.21,4483.0,494.2275,494.2275,493.2121,493.2902,4483.0
2023-05-23 14:15:00,505.69,505.83,505.23,505.6,3399.0,493.7589,493.8956,493.3097,493.671,3399.0
2023-05-23 14:20:00,505.53,505.77,504.95,504.95,3400.0,493.6026,493.837,493.0363,493.0363,3400.0
2023-05-23 14:25:00,505.14,506.58,505.09,506.57,3167.0,493.2218,494.6279,493.173,494.6181,3167.0
2023-05-23 14:30:00,505.97,506.8,505.97,506.78,2243.0,494.0323,494.8427,494.0323,494.8232,2243.0
2023-05-23 14:35:00,506.7,506.89,506.0,506.0,1700.0,494.745,494.9306,494.0616,494.0616,1700.0
2023-05-23 14:40:00,506.0,506.64,505.83,506.57,6623.0,494.0616,494.6865,493.8956,494.6181,6623.0
2023-05-23 14:45:00,506.53,506.57,506.0,506.0,961.0,494.579,494.6181,494.0616,494.0616,961.0
2023-05-23 14:50:00,506.32,506.38,505.84,506.36,1906.0,494.374,494.4326,493.9053,494.4131,1906.0
2023-05-23 14:55:00,506.39,506.39,505.99,506.34,2607.0,494.4424,494.4424,494.0518,494.3935,2607.0
2023-05-23 15:00:00,506.43,506.53,506.06,506.41,3533.0,494.4814,494.579,494.1201,494.4619,3533.0
2023-05-23 15:05:00,506.51,507.36,506.51,507.35,2437.0,494.5595,495.3895,494.5595,495.3797,2437.0
2023-05-23 15:10:00,507.23,507.61,506.86,507.61,1930.0,495.2625,495.6336,494.9013,495.6336,1930.0
2023-05-23 15:15:00,507.47,508.15,506.88,506.88,2782.0,495.4969,496.1608,494.9208,494.9208,2782.0
2023-05-23 15:20:00,507.1,508.05,507.1,507.72,2403.0,495.1356,496.0632,495.1356,495.741,2403.0
2023-05-23 15:25:00,508.13,508.19,507.58,507.88,2201.0,496.1413,496.1999,495.6043,495.8972,2201.0
2023-05-23 15:30:00,508.0,508.08,507.48,507.78,2405.0,496.0144,496.0925,495.5066,495.7996,2405.0
2023-05-23 15:35:00,507.74,508.5,507.71,508.45,4400.0,495.7605,496.5026,495.7312,496.4537,4400.0
2023-05-23 15:40:00,508.26,508.66,508.11,508.45,3248.0,496.2682,496.6588,496.1218,496.4537,3248.0
2023-05-23 15:45:00,508.49,509.04,508.27,509.04,7304.0,496.4928,497.0298,496.278,497.0298,7304.0
2023-05-23 15:50:00,509.17,509.17,507.48,507.52,16149.0,497.1568,497.1568,495.5066,495.5457,16149.0
2023-05-23 15:55:00,507.42,507.79,506.87,507.0,26240.0,495.4481,495.8093,494.911,495.038,26240.0
2023-05-24 09:30:00,508.6,508.6,505.84,508.56,9598.0,496.6002,496.6002,493.9053,496.5612,9598.0
2023-05-24 09:35:00,506.72,507.18,505.42,506.36,1911.0,494.7646,495.2137,493.4952,494.4131,1911.0
2023-05-24 09:40:00,506.4,506.75,504.85,506.56,4460.0,494.4521,494.7939,492.9387,494.6083,4460.0
2023-05-24 09:45:00,506.35,507.81,506.35,507.33,8996.0,494.4033,495.8288,494.4033,495.3602,8996.0
2023-05-24 09:50:00,507.81,508.46,507.73,508.46,5107.0,495.8288,496.4635,495.7507,496.4635,5107.0
2023-05-24 09:55:00,508.17,511.0,508.16,508.72,11941.0,496.1804,498.9436,496.1706,496.7174,11941.0
2023-05-24 10:00:00,509.08,509.82,508.75,509.82,2860.0,497.0689,497.7914,496.7467,497.7914,2860.0
2023-05-24 10:05:00,509.79,510.33,509.23,510.33,2116.0,497.7621,498.2894,497.2153,498.2894,2116.0
2023-05-24 10:10:00,510.71,511.96,510.56,511.58,8784.0,498.6604,499.8809,498.514,499.5099,8784.0
2023-05-24 10:15:00,511.09,511.85,511.0,511.23,2513.0,499.0315,499.7735,498.9436,499.1682,2513.0
2023-05-24 10:20:00,511.17,511.17,510.21,510.73,2003.0,499.1096,499.1096,498.1722,498.68,2003.0
2023-05-24 10:25:00,510.05,510.05,509.04,509.4,6252.0,498.016,498.016,497.0298,497.3813,6252.0
2023-05-24 10:30:00,509.48,510.03,509.35,509.45,2645.0,497.4594,497.9965,497.3325,497.4302,2645.0
2023-05-24 10:35:00,509.32,509.32,507.93,508.08,1274.0,497.3032,497.3032,495.946,496.0925,1274.0
2023-05-24 10:40:00,507.54,507.85,507.14,507.6,2229.0,495.5652,495.8679,495.1747,495.6238,2229.0
2023-05-24 10:45:00,507.62,507.87,506.97,506.97,1600.0,495.6433,495.8874,495.0087,495.0087,1600.0
2023-05-24 10:50:00,506.81,507.11,506.14,506.14,1400.0,494.8524,495.1454,494.1983,494.1983,1400.0
2023-05-24 10:55:00,505.82,506.67,505.77,506.67,3004.0,493.8858,494.7157,493.837,494.7157,3004.0
2023-05-24 11:00:00,506.37,506.9,506.26,506.7,2204.0,494.4228,494.9403,494.3154,494.745,2204.0
2023-05-24 11:05:00,506.78,507.67,506.54,507.56,900.0,494.8232,495.6922,494.5888,495.5847,900.0
2023-05-24 11:10:00,507.45,507.79,507.13,507.48,1821.0,495.4773,495.8093,495.1649,495.5066,1821.0
2023-05-24 11:15:00,507.85,508.1,507.72,507.99,700.0,495.8679,496.112,495.741,496.0046,700.0
2023-05-24 11:20:00,508.07,508.97,507.88,508.65,1999.0,496.0827,496.9615,495.8972,496.649,1999.0
2023-05-24 11:25:00,508.22,509.05,507.9,508.03,3663.0,496.2292,497.0396,495.9167,496.0437,3663.0
2023-05-24 11:30:00,507.85,508.25,507.76,507.78,1977.0,495.8679,496.2585,495.78,495.7996,1977.0
2023-05-24 11:35:00,507.54,507.96,507.54,507.96,300.0,495.5652,495.9753,495.5652,495.9753,300.0
2023-05-24 11:40:00,508.26,508.35,507.58,507.73,2274.0,496.2682,496.3561,495.6043,495.7507,2274.0
2023-05-24 11:45:00,507.79,508.56,507.79,508.25,1704.0,495.8093,496.5612,495.8093,496.2585,1704.0
2023-05-24 11:50:00,508.45,508.8,508.31,508.55,2239.0,496.4537,496.7955,496.3171,496.5514,2239.0
2023-05-24 11:55:00,508.39,508.39,508.02,508.08,400.0,496.3952,496.3952,496.0339,496.0925,400.0
2023-05-24 12:00:00,508.16,508.69,508.03,508.69,2004.0,496.1706,496.6881,496.0437,496.6881,2004.0
2023-05-24 12:05:00,508.69,509.03,508.35,508.55,1811.0,496.6881,497.0201,496.3561,496.5514,1811.0
2023-05-24 12:10:00,508.45,508.48,507.9,508.02,1720.0,496.4537,496.483,495.9167,496.0339,1720.0
2023-05-24 12:15:00,508.03,509.24,508.02,509.24,6272.0,496.0437,497.2251,496.0339,497.2251,6272.0
2023-05-24 12:20:00,509.39,509.41,509.0,509.18,1000.0,497.3716,497.3911,496.9908,497.1665,1000.0
2023-05-24 12:25:00,509.09,509.3,508.53,508.89,1943.0,497.0786,497.2837,496.5319,496.8834,1943.0
2023-05-24 12:30:00,508.93,508.93,508.21,508.62,1100.0,496.9224,496.9224,496.2194,496.6197,1100.0
2023-05-24 12:35:00,508.67,508.67,508.24,508.27,1087.0,496.6686,496.6686,496.2487,496.278,1087.0
2023-05-24 12:40:00,508.42,508.45,508.18,508.18,1007.0,496.4245,496.4537,496.1901,496.1901,1007.0
2023-05-24 12:45:00,508.54,508.74,508.4,508.74,1926.0,496.5416,496.7369,496.4049,496.7369,1926.0
2023-05-24 12:50:00,508.84,508.85,508.84,508.85,200.0,496.8345,496.8443,496.8345,496.8443,200.0
2023-05-24 12:55:00,508.86,509.1,508.86,508.96,1201.0,496.8541,497.0884,496.8541,496.9517,1201.0
2023-05-24 13:00:00,508.69,508.71,508.4,508.49,2323.0,496.6881,496.7076,496.4049,496.4928,2323.0
2023-05-24 13:05:00,508.6,508.84,508.48,508.48,1100.0,496.6002,496.8345,496.483,496.483,1100.0
2023-05-24 13:10:00,508.63,508.72,508.63,508.69,601.0,496.6295,496.7174,496.6295,496.6881,601.0
2023-05-24 13:15:00,508.13,508.26,507.95,508.11,600.0,496.1413,496.2682,495.9655,496.1218,600.0
2023-05-24 13:20:00,508.4,508.85,508.4,508.4,2215.0,496.4049,496.8443,496.4049,496.4049,2215.0
2023-05-24 13:25:00,508.28,508.28,508.27,508.28,100.0,496.2878,496.2878,496.278,496.2878,100.0
2023-05-24 13:30:00,508.83,509.02,508.83,508.95,855.0,496.8248,497.0103,496.8248,496.942,855.0
2023-05-24 13:35:00,509.04,509.44,508.87,509.44,1167.0,497.0298,497.4204,496.8638,497.4204,1167.0
2023-05-24 13:40:00,509.03,509.07,508.43,508.94,2312.0,497.0201,497.0591,496.4342,496.9322,2312.0
2023-05-24 13:45:00,508.69,508.73,507.91,507.92,2758.0,496.6881,496.7271,495.9265,495.9363,2758.0
2023-05-24 13:50:00,507.87,508.28,507.86,508.28,1465.0,495.8874,496.2878,495.8777,496.2878,1465.0
2023-05-24 13:55:00,508.23,508.25,507.88,507.89,1200.0,496.2389,496.2585,495.8972,495.907,1200.0
2023-05-24 14:00:00,507.7,507.85,506.99,506.99,1600.0,495.7214,495.8679,495.0282,495.0282,1600.0
2023-05-24 14:05:00,507.31,507.49,507.16,507.16,1357.0,495.3406,495.5164,495.1942,495.1942,1357.0
2023-05-24 14:10:00,506.7,507.07,506.43,507.07,870.0,494.745,495.1063,494.4814,495.1063,870.0
2023-05-24 14:15:00,507.06,507.14,506.6,506.76,502.0,495.0965,495.1747,494.6474,494.8036,502.0
2023-05-24 14:20:00,506.51,506.87,506.38,506.83,1336.0,494.5595,494.911,494.4326,494.872,1336.0
2023-05-24 14:25:00,506.88,506.88,506.27,506.48,1680.0,494.9208,494.9208,494.3252,494.5302,1680.0
2023-05-24 14:30:00,506.56,506.57,506.18,506.35,1418.0,494.6083,494.6181,494.2373,494.4033,1418.0
2023-05-24 14:35:00,506.59,507.07,506.51,506.87,1211.0,494.6376,495.1063,494.5595,494.911,1211.0
2023-05-24 14:40:00,506.88,507.03,506.77,507.02,1643.0,494.9208,495.0673,494.8134,495.0575,1643.0
2023-05-24 14:45:00,507.08,507.11,506.85,507.04,1900.0,495.1161,495.1454,494.8915,495.077,1900.0
2023-05-24 14:50:00,506.92,507.31,506.68,506.68,4195.0,494.9598,495.3406,494.7255,494.7255,4195.0
2023-05-24 14:55:00,506.71,506.86,506.6,506.86,1106.0,494.7548,494.9013,494.6474,494.9013,1106.0
2023-05-24 15:00:00,506.64,506.7,506.27,506.4,1900.0,494.6865,494.745,494.3252,494.4521,1900.0
2023-05-24 15:05:00,506.34,506.47,505.6,505.81,1700.0,494.3935,494.5205,493.671,493.876,1700.0
2023-05-24 15:10:00,505.8,506.4,505.73,506.36,2359.0,493.8663,494.4521,493.7979,494.4131,2359.0
2023-05-24 15:15:00,506.52,507.77,506.52,507.77,3533.0,494.5693,495.7898,494.5693,495.7898,3533.0
2023-05-24 15:20:00,508.07,508.36,507.19,507.19,6825.0,496.0827,496.3659,495.2235,495.2235,6825.0
2023-05-24 15:25:00,507.4,507.67,507.39,507.44,2640.0,495.4285,495.6922,495.4188,495.4676,2640.0
2023-05-24 15:30:00,507.47,508.04,507.29,507.48,5422.0,495.4969,496.0534,495.3211,495.5066,5422.0
2023-05-24 15:35:00,507.36,507.42,506.67,507.07,3188.0,495.3895,495.4481,494.7157,495.1063,3188.0
2023-05-24 15:40:00,507.09,507.9,507.08,507.76,9243.0,495.1258,495.9167,495.1161,495.78,9243.0
2023-05-24 15:45:00,507.7,507.73,506.81,506.83,4905.0,495.7214,495.7507,494.8524,494.872,4905.0
2023-05-24 15:50:00,506.75,506.75,505.69,505.89,9927.0,494.7939,494.7939,493.7589,493.9541,9927.0
2023-05-24 15:55:00,505.75,506.7,505.13,506.63,20845.0,493.8175,494.745,493.2121,494.6767,20845.0
2023-05-25 09:30:00,501.98,502.38,500.0,500.57,6722.0,490.1364,490.527,488.2031,488.7597,6722.0
2023-05-25 09:35:00,499.8,500.85,499.25,499.9,2943.0,488.0078,489.0331,487.4708,488.1055,2943.0
2023-05-25 09:40:00,499.2,501.9,498.75,501.31,23278.0,487.422,490.0583,486.9826,489.4822,23278.0
2023-05-25 09:45:00,501.33,501.34,500.8,501.17,600.0,489.5017,489.5115,488.9842,489.3455,600.0
2023-05-25 09:50:00,501.26,501.77,500.7,501.0,4617.0,489.4334,489.9314,488.8866,489.1795,4617.0
2023-05-25 09:55:00,501.0,501.71,501.0,501.52,1727.0,489.1795,489.8728,489.1795,489.6873,1727.0
2023-05-25 10:00:00,501.57,502.33,501.57,502.21,3503.0,489.7361,490.4781,489.7361,490.361,3503.0
2023-05-25 10:05:00,502.23,502.44,500.14,500.19,6385.0,490.3805,490.5855,488.3398,488.3886,6385.0
2023-05-25 10:10:00,500.52,500.69,499.17,499.18,2708.0,488.7108,488.8768,487.3927,487.4025,2708.0
2023-05-25 10:15:00,499.11,499.82,498.89,499.31,3100.0,487.3341,488.0274,487.1193,487.5294,3100.0
2023-05-25 10:20:00,499.66,499.8,498.87,499.66,2731.0,487.8711,488.0078,487.0998,487.8711,2731.0
2023-05-25 10:25:00,499.97,500.62,499.75,500.34,3214.0,488.1738,488.8085,487.959,488.5351,3214.0
2023-05-25 10:30:00,500.79,500.99,500.55,500.55,1897.0,488.9745,489.1698,488.7401,488.7401,1897.0
2023-05-25 10:35:00,500.69,500.69,499.96,500.24,2024.0,488.8768,488.8768,488.1641,488.4375,2024.0
2023-05-25 10:40:00,500.13,500.84,500.05,500.58,1015.0,488.33,489.0233,488.2519,488.7694,1015.0
2023-05-25 10:45:00,500.57,500.57,499.65,500.27,1900.0,488.7597,488.7597,487.8614,488.4667,1900.0
2023-05-25 10:50:00,499.76,499.91,499.33,499.64,2450.0,487.9688,488.1152,487.5489,487.8516,2450.0
2023-05-25 10:55:00,499.89,499.89,498.69,499.63,1304.0,488.0957,488.0957,486.924,487.8418,1304.0
2023-05-25 11:00:00,499.82,500.98,499.82,500.69,1690.0,488.0274,489.16,488.0274,488.8768,1690.0
2023-05-25 11:05:00,500.82,501.23,500.6,500.6,3541.0,489.0038,489.4041,488.789,488.789,3541.0
2023-05-25 11:10:00,500.64,500.83,500.42,500.56,1010.0,488.828,489.0135,488.6132,488.7499,1010.0
2023-05-25 11:15:00,500.28,500.28,499.16,499.4,4227.0,488.4765,488.4765,487.3829,487.6173,4227.0
2023-05-25 11:20:00,499.15,499.52,498.76,498.77,1338.0,487.3732,487.7344,486.9924,487.0021,1338.0
2023-05-25 11:25:00,498.63,499.25,498.45,499.06,2281.0,486.8654,487.4708,486.6897,487.2853,2281.0
2023-05-25 11:30:00,499.23,499.23,498.48,498.49,2504.0,487.4513,487.4513,486.719,486.7287,2504.0
2023-05-25 11:35:00,498.36,498.44,498.27,498.28,868.0,486.6018,486.6799,486.5139,486.5237,868.0
2023-05-25 11:40:00,497.97,498.71,497.97,498.71,2436.0,486.221,486.9436,486.221,486.9436,2436.0
2023-05-25 11:45:00,498.54,498.88,498.36,498.88,3625.0,486.7776,487.1095,486.6018,487.1095,3625.0
2023-05-25 11:50:00,498.33,498.33,497.78,497.78,1900.0,486.5725,486.5725,486.0355,486.0355,1900.0
2023-05-25 11:55:00,497.63,498.0,497.46,497.89,4120.0,485.889,486.2503,485.723,486.1429,4120.0
2023-05-25 12:00:00,497.98,498.46,497.69,498.45,3900.0,486.2308,486.6995,485.9476,486.6897,3900.0
2023-05-25 12:05:00,499.16,499.6,498.74,499.15,2240.0,487.3829,487.8126,486.9728,487.3732,2240.0
2023-05-25 12:10:00,499.54,499.59,499.42,499.59,518.0,487.754,487.8028,487.6368,487.8028,518.0
2023-05-25 12:15:00,499.92,500.18,499.81,499.85,1420.0,488.125,488.3789,488.0176,488.0567,1420.0
2023-05-25 12:20:00,499.62,499.86,498.87,498.9,5785.0,487.8321,488.0664,487.0998,487.1291,5785.0
2023-05-25 12:25:00,498.8,498.84,497.86,497.86,6900.0,487.0314,487.0705,486.1136,486.1136,6900.0
2023-05-25 12:30:00,498.06,498.48,497.51,497.62,2316.0,486.3089,486.719,485.7719,485.8793,2316.0
2023-05-25 12:35:00,497.66,497.86,497.43,497.44,500.0,485.9183,486.1136,485.6938,485.7035,500.0
2023-05-25 12:40:00,497.55,497.82,497.37,497.37,1663.0,485.8109,486.0746,485.6352,485.6352,1663.0
2023-05-25 12:45:00,497.39,497.39,496.89,497.36,4220.0,485.6547,485.6547,485.1665,485.6254,4220.0
2023-05-25 12:50:00,497.47,497.47,496.75,496.77,1085.0,485.7328,485.7328,485.0298,485.0493,1085.0
2023-05-25 12:55:00,496.58,496.71,496.0,496.1,2266.0,484.8638,484.9907,484.2975,484.3951,2266.0
2023-05-25 13:00:00,496.09,496.57,496.08,496.3,2935.0,484.3854,484.854,484.3756,484.5904,2935.0
2023-05-25 13:05:00,496.38,496.86,495.99,496.86,3585.0,484.6685,485.1372,484.2877,485.1372,3585.0
2023-05-25 13:10:00,496.75,496.99,496.51,496.51,3057.0,485.0298,485.2641,484.7955,484.7955,3057.0
2023-05-25 13:15:00,496.75,497.76,496.67,496.74,7602.0,485.0298,486.016,484.9517,485.02,7602.0
2023-05-25 13:20:00,496.49,497.13,496.35,496.94,4708.0,484.7759,485.4008,484.6392,485.2153,4708.0
2023-05-25 13:25:00,497.0,497.12,496.56,496.88,5772.0,485.2739,485.3911,484.8443,485.1567,5772.0
2023-05-25 13:30:00,497.12,497.98,497.12,497.69,8956.0,485.3911,486.2308,485.3911,485.9476,8956.0
2023-05-25 13:35:00,497.97,497.97,497.23,497.68,6535.0,486.221,486.221,485.4985,485.9379,6535.0
2023-05-25 13:40:00,497.74,497.97,497.44,497.44,13024.0,485.9964,486.221,485.7035,485.7035,13024.0
2023-05-25 13:45:00,497.65,497.86,497.56,497.74,4441.0,485.9086,486.1136,485.8207,485.9964,4441.0
2023-05-25 13:50:00,497.66,498.42,497.66,498.31,1700.0,485.9183,486.6604,485.9183,486.553,1700.0
2023-05-25 13:55:00,498.44,500.02,498.14,499.89,12565.0,486.6799,488.2226,486.387,488.0957,12565.0
2023-05-25 14:00:00,500.02,500.95,499.49,499.65,3458.0,488.2226,489.1307,487.7051,487.8614,3458.0
2023-05-25 14:05:00,499.59,500.35,498.89,498.89,4733.0,487.8028,488.5449,487.1193,487.1193,4733.0
2023-05-25 14:10:00,499.21,499.57,498.83,499.31,4888.0,487.4318,487.7833,487.0607,487.5294,4888.0
2023-05-25 14:15:00,499.76,500.28,499.48,500.01,2274.0,487.9688,488.4765,487.6954,488.2129,2274.0
2023-05-25 14:20:00,499.9,499.9,499.41,499.47,1500.0,488.1055,488.1055,487.627,487.6856,1500.0
2023-05-25 14:25:00,499.42,499.81,499.33,499.34,1974.0,487.6368,488.0176,487.5489,487.5587,1974.0
2023-05-25 14:30:00,499.35,499.35,499.01,499.11,2113.0,487.5685,487.5685,487.2365,487.3341,2113.0
2023-05-25 14:35:00,499.11,499.16,498.82,498.82,2134.0,487.3341,487.3829,487.051,487.051,2134.0
2023-05-25 14:40:00,498.83,499.13,498.65,499.09,2298.0,487.0607,487.3536,486.885,487.3146,2298.0
2023-05-25 14:45:00,498.97,499.12,498.66,498.66,1852.0,487.1974,487.3439,486.8947,486.8947,1852.0
2023-05-25 14:50:00,498.64,498.83,498.46,498.67,2580.0,486.8752,487.0607,486.6995,486.9045,2580.0
2023-05-25 14:55:00,498.68,498.84,498.36,498.71,2791.0,486.9143,487.0705,486.6018,486.9436,2791.0
2023-05-25 15:00:00,498.84,498.96,498.55,498.55,2325.0,487.0705,487.1877,486.7873,486.7873,2325.0
2023-05-25 15:05:00,498.56,498.73,498.37,498.53,1086.0,486.7971,486.9631,486.6116,486.7678,1086.0
2023-05-25 15:10:00,498.49,498.68,498.25,498.5,2259.0,486.7287,486.9143,486.4944,486.7385,2259.0
2023-05-25 15:15:00,498.55,498.55,497.92,498.44,3220.0,486.7873,486.7873,486.1722,486.6799,3220.0
2023-05-25 15:20:00,498.2,498.48,498.2,498.48,2569.0,486.4456,486.719,486.4456,486.719,2569.0
2023-05-25 15:25:00,498.47,499.89,498.47,499.58,3430.0,486.7092,488.0957,486.7092,487.793,3430.0
2023-05-25 15:30:00,499.6,500.23,499.49,500.05,3033.0,487.8126,488.4277,487.7051,488.2519,3033.0
2023-05-25 15:35:00,499.98,500.89,499.68,500.79,4543.0,488.1836,489.0721,487.8907,488.9745,4543.0
2023-05-25 15:40:00,500.82,501.53,500.55,501.53,5289.0,489.0038,489.697,488.7401,489.697,5289.0
2023-05-25 15:45:00,501.29,501.66,501.26,501.6,8269.0,489.4627,489.824,489.4334,489.7654,8269.0
2023-05-25 15:50:00,501.08,501.4,500.09,500.24,18664.0,489.2576,489.5701,488.291,488.4375,18664.0
2023-05-25 15:55:00,500.37,501.02,499.88,499.92,29942.0,488.5644,489.1991,488.0859,488.125,29942.0
2023-05-26 09:30:00,499.73,500.85,499.73,500.85,5764.0,487.9395,489.0331,487.9395,489.0331,5764.0
2023-05-26 09:35:00,500.53,500.66,499.48,500.66,2460.0,488.7206,488.8475,487.6954,488.8475,2460.0
2023-05-26 09:40:00,500.67,503.27,500.54,502.49,10285.0,488.8573,491.396,488.7304,490.6344,10285.0
2023-05-26 09:45:00,502.59,502.6,502.15,502.25,910.0,490.732,490.7418,490.3024,490.4,910.0
2023-05-26 09:50:00,502.01,502.08,500.43,501.03,1995.0,490.1657,490.234,488.623,489.2088,1995.0
2023-05-26 09:55:00,500.92,501.8,500.64,500.64,2000.0,489.1014,489.9606,488.828,488.828,2000.0
2023-05-26 10:00:00,500.86,501.02,499.9,500.87,5895.0,489.0428,489.1991,488.1055,489.0526,5895.0
2023-05-26 10:05:00,500.68,502.8,500.63,502.79,2836.0,488.8671,490.9371,488.8183,490.9273,2836.0
2023-05-26 10:10:00,502.51,502.66,502.2,502.32,1713.0,490.6539,490.8004,490.3512,490.4684,1713.0
2023-05-26 10:15:00,501.94,501.94,501.34,501.89,1400.0,490.0973,490.0973,489.5115,490.0485,1400.0
2023-05-26 10:20:00,501.67,501.93,501.07,501.07,807.0,489.8337,490.0876,489.2479,489.2479,807.0
2023-05-26 10:25:00,501.53,502.56,501.3,501.65,3842.0,489.697,490.7027,489.4724,489.8142,3842.0
2023-05-26 10:30:00,501.34,501.64,500.47,500.47,322.0,489.5115,489.8044,488.662,488.662,322.0
2023-05-26 10:35:00,500.64,501.18,500.64,500.98,3152.0,488.828,489.3553,488.828,489.16,3152.0
2023-05-26 10:40:00,500.72,502.12,500.69,501.43,6932.0,488.9061,490.2731,488.8768,489.5994,6932.0
2023-05-26 10:45:00,501.25,501.4,500.93,501.11,7655.0,489.4236,489.5701,489.1112,489.2869,7655.0
2023-05-26 10:50:00,501.18,501.18,500.86,501.17,3500.0,489.3553,489.3553,489.0428,489.3455,3500.0
2023-05-26 10:55:00,501.49,501.97,501.2,501.78,3327.0,489.658,490.1266,489.3748,489.9411,3327.0
2023-05-26 11:00:00,502.5,502.51,501.54,501.78,2200.0,490.6441,490.6539,489.7068,489.9411,2200.0
2023-05-26 11:05:00,501.72,501.72,500.69,501.16,2339.0,489.8825,489.8825,488.8768,489.3357,2339.0
2023-05-26 11:10:00,501.17,501.19,500.34,500.79,2002.0,489.3455,489.365,488.5351,488.9745,2002.0
2023-05-26 11:15:00,500.94,501.11,500.84,501.11,500.0,489.1209,489.2869,489.0233,489.2869,500.0
2023-05-26 11:20:00,501.11,501.11,500.01,500.34,4502.0,489.2869,489.2869,488.2129,488.5351,4502.0
2023-05-26 11:25:00,500.43,500.77,499.7,499.91,2146.0,488.623,488.9549,487.9102,488.1152,2146.0
2023-05-26 11:30:00,500.0,500.32,499.91,500.02,1822.0,488.2031,488.5156,488.1152,488.2226,1822.0
2023-05-26 11:35:00,499.95,499.95,499.65,499.72,1265.0,488.1543,488.1543,487.8614,487.9297,1265.0
2023-05-26 11:40:00,499.85,499.85,499.25,499.25,958.0,488.0567,488.0567,487.4708,487.4708,958.0
2023-05-26 11:45:00,499.0,499.1,498.22,498.4,2330.0,487.2267,487.3244,486.4651,486.6409,2330.0
2023-05-26 11:50:00,498.81,498.85,498.59,498.6,2550.0,487.0412,487.0802,486.8264,486.8361,2550.0
2023-05-26 11:55:00,498.54,498.79,498.1,498.78,1305.0,486.7776,487.0217,486.3479,487.0119,1305.0
2023-05-26 12:00:00,498.6,498.6,498.32,498.45,900.0,486.8361,486.8361,486.5628,486.6897,900.0
2023-05-26 12:05:00,498.6,498.89,498.27,498.28,1200.0,486.8361,487.1193,486.5139,486.5237,1200.0
2023-05-26 12:10:00,498.21,498.32,498.19,498.32,663.0,486.4553,486.5628,486.4358,486.5628,663.0
2023-05-26 12:15:00,497.81,497.81,496.74,496.74,1465.0,486.0648,486.0648,485.02,485.02,1465.0
2023-05-26 12:20:00,496.96,497.43,496.96,497.14,1532.0,485.2348,485.6938,485.2348,485.4106,1532.0
2023-05-26 12:25:00,497.0,498.12,497.0,498.11,3716.0,485.2739,486.3675,485.2739,486.3577,3716.0
2023-05-26 12:30:00,498.48,498.56,497.9,498.44,4365.0,486.719,486.7971,486.1527,486.6799,4365.0
2023-05-26 12:35:00,498.14,498.17,498.14,498.17,300.0,486.387,486.4163,486.387,486.4163,300.0
2023-05-26 12:40:00,498.0,498.18,497.98,498.14,1539.0,486.2503,486.4261,486.2308,486.387,1539.0
2023-05-26 12:45:00,498.14,498.48,497.76,497.77,5212.0,486.387,486.719,486.016,486.0257,5212.0
2023-05-26 12:50:00,497.96,498.21,497.79,497.91,1300.0,486.2112,486.4553,486.0453,486.1624,1300.0
2023-05-26 12:55:00,497.91,498.11,497.78,497.95,1325.0,486.1624,486.3577,486.0355,486.2015,1325.0
2023-05-26 13:00:00,497.97,497.97,497.52,497.9,1205.0,486.221,486.221,485.7816,486.1527,1205.0
2023-05-26 13:05:00,497.47,497.47,496.97,496.97,600.0,485.7328,485.7328,485.2446,485.2446,600.0
2023-05-26 13:10:00,496.7,497.17,496.34,496.34,1507.0,484.981,485.4399,484.6295,484.6295,1507.0
2023-05-26 13:15:00,496.28,496.47,495.67,495.67,1693.0,484.5709,484.7564,483.9753,483.9753,1693.0
2023-05-26 13:20:00,495.62,495.95,495.62,495.89,2070.0,483.9265,484.2487,483.9265,484.1901,2070.0
2023-05-26 13:25:00,496.36,496.46,496.36,496.46,341.0,484.649,484.7466,484.649,484.7466,341.0
2023-05-26 13:30:00,496.19,496.19,495.86,496.1,1423.0,484.483,484.483,484.1608,484.3951,1423.0
2023-05-26 13:35:00,496.12,496.13,495.63,495.71,1676.0,484.4147,484.4244,483.9362,484.0143,1676.0
2023-05-26 13:40:00,495.68,495.71,495.41,495.71,1331.0,483.985,484.0143,483.7214,484.0143,1331.0
2023-05-26 13:45:00,495.43,495.51,495.27,495.37,1304.0,483.7409,483.8191,483.5847,483.6824,1304.0
2023-05-26 13:50:00,495.58,495.7,495.43,495.7,600.0,483.8874,484.0046,483.7409,484.0046,600.0
2023-05-26 13:55:00,495.71,496.64,495.7,496.44,1318.0,484.0143,484.9224,484.0046,484.7271,1318.0
2023-05-26 14:00:00,496.5,496.93,496.5,496.75,1955.0,484.7857,485.2055,484.7857,485.0298,1955.0
2023-05-26 14:05:00,496.67,496.74,496.25,496.41,4539.0,484.9517,485.02,484.5416,484.6978,4539.0
2023-05-26 14:10:00,496.35,496.35,495.78,495.82,1400.0,484.6392,484.6392,484.0827,484.1217,1400.0
2023-05-26 14:15:00,495.54,496.33,495.47,496.06,1738.0,483.8483,484.6197,483.78,484.3561,1738.0
2023-05-26 14:20:00,496.28,496.92,496.28,496.92,500.0,484.5709,485.1958,484.5709,485.1958,500.0
2023-05-26 14:25:00,497.11,497.66,497.11,497.28,2191.0,485.3813,485.9183,485.3813,485.5473,2191.0
2023-05-26 14:30:00,497.15,497.66,497.03,497.57,1525.0,485.4204,485.9183,485.3032,485.8304,1525.0
2023-05-26 14:35:00,497.87,498.16,497.68,498.16,500.0,486.1234,486.4065,485.9379,486.4065,500.0
2023-05-26 14:40:00,498.14,498.17,497.79,497.87,1525.0,486.387,486.4163,486.0453,486.1234,1525.0
2023-05-26 14:45:00,497.87,497.9,497.77,497.77,3850.0,486.1234,486.1527,486.0257,486.0257,3850.0
2023-05-26 14:50:00,497.6,497.75,497.6,497.75,700.0,485.8597,486.0062,485.8597,486.0062,700.0
2023-05-26 14:55:00,497.79,497.85,497.34,497.5,2063.0,486.0453,486.1038,485.6059,485.7621,2063.0
2023-05-26 15:00:00,497.72,498.08,497.72,497.73,806.0,485.9769,486.3284,485.9769,485.9867,806.0
2023-05-26 15:05:00,497.91,498.12,497.39,497.39,1980.0,486.1624,486.3675,485.6547,485.6547,1980.0
2023-05-26 15:10:00,497.44,497.55,497.14,497.15,1910.0,485.7035,485.8109,485.4106,485.4204,1910.0
2023-05-26 15:15:00,497.29,497.61,497.19,497.33,1800.0,485.5571,485.8695,485.4594,485.5961,1800.0
2023-05-26 15:20:00,497.42,497.42,497.03,497.03,1300.0,485.684,485.684,485.3032,485.3032,1300.0
2023-05-26 15:25:00,496.77,496.79,496.44,496.44,2340.0,485.0493,485.0689,484.7271,484.7271,2340.0
2023-05-26 15:30:00,496.4,497.38,496.17,497.37,3266.0,484.6881,485.6449,484.4635,485.6352,3266.0
2023-05-26 15:35:00,497.4,497.58,497.08,497.56,2600.0,485.6645,485.8402,485.352,485.8207,2600.0
2023-05-26 15:40:00,497.58,498.03,497.52,497.52,3187.0,485.8402,486.2796,485.7816,485.7816,3187.0
2023-05-26 15:45:00,497.52,497.67,497.15,497.19,6026.0,485.7816,485.9281,485.4204,485.4594,6026.0
2023-05-26 15:50:00,496.9,497.09,496.3,496.97,12533.0,485.1763,485.3618,484.5904,485.2446,12533.0
2023-05-26 15:55:00,497.13,497.72,496.31,496.35,16362.0,485.4008,485.9769,484.6002,484.6392,16362.0
2023-05-30 09:30:00,493.96,496.86,493.16,496.08,20784.0,482.3056,485.1372,481.5245,484.3756,20784.0
2023-05-30 09:35:00,496.05,497.42,495.37,495.38,8413.0,484.3463,485.684,483.6824,483.6921,8413.0
2023-05-30 09:40:00,495.88,499.45,495.88,499.45,5187.0,484.1803,487.6661,484.1803,487.6661,5187.0
2023-05-30 09:45:00,499.58,500.89,498.89,499.96,8914.0,487.793,489.0721,487.1193,488.1641,8914.0
2023-05-30 09:50:00,499.86,501.34,499.74,501.3,7769.0,488.0664,489.5115,487.9493,489.4724,7769.0
2023-05-30 09:55:00,501.52,501.52,499.84,499.84,4163.0,489.6873,489.6873,488.0469,488.0469,4163.0
2023-05-30 10:00:00,499.89,501.24,497.28,497.53,6277.0,488.0957,489.4139,485.5473,485.7914,6277.0
2023-05-30 10:05:00,497.5,497.5,494.96,496.9,10249.0,485.7621,485.7621,483.282,485.1763,10249.0
2023-05-30 10:10:00,497.13,498.02,496.85,497.41,3009.0,485.4008,486.2698,485.1274,485.6742,3009.0
2023-05-30 10:15:00,497.87,498.98,497.86,498.15,4621.0,486.1234,487.2072,486.1136,486.3968,4621.0
2023-05-30 10:20:00,498.54,498.64,496.91,496.97,3079.0,486.7776,486.8752,485.186,485.2446,3079.0
2023-05-30 10:25:00,496.5,496.64,495.48,495.83,4401.0,484.7857,484.9224,483.7898,484.1315,4401.0
2023-05-30 10:30:00,496.28,497.67,496.07,496.46,2500.0,484.5709,485.9281,484.3658,484.7466,2500.0
2023-05-30 10:35:00,496.58,496.95,495.0,495.0,4600.0,484.8638,485.2251,483.3211,483.3211,4600.0
2023-05-30 10:40:00,495.75,496.13,495.55,496.13,1313.0,484.0534,484.4244,483.8581,484.4244,1313.0
2023-05-30 10:45:00,495.83,495.97,494.99,495.32,4583.0,484.1315,484.2682,483.3113,483.6335,4583.0
2023-05-30 10:50:00,495.69,495.69,494.51,494.82,2781.0,483.9948,483.9948,482.8426,483.1453,2781.0
2023-05-30 10:55:00,494.38,494.43,493.95,493.95,2109.0,482.7157,482.7645,482.2959,482.2959,2109.0
2023-05-30 11:00:00,493.77,494.81,493.51,493.51,2396.0,482.1201,483.1356,481.8662,481.8662,2396.0
2023-05-30 11:05:00,494.33,495.59,493.84,495.49,9722.0,482.6669,483.8972,482.1885,483.7995,9722.0
2023-05-30 11:10:00,495.19,495.37,494.51,494.62,2556.0,483.5066,483.6824,482.8426,482.9501,2556.0
2023-05-30 11:15:00,494.84,494.84,493.95,494.44,1430.0,483.1649,483.1649,482.2959,482.7743,1430.0
2023-05-30 11:20:00,494.16,494.16,493.65,493.75,1327.0,482.5009,482.5009,482.0029,482.1006,1327.0
2023-05-30 11:25:00,493.86,494.37,493.85,494.11,1346.0,482.208,482.7059,482.1982,482.4521,1346.0
2023-05-30 11:30:00,493.62,493.62,493.29,493.29,500.0,481.9736,481.9736,481.6514,481.6514,500.0
2023-05-30 11:35:00,493.52,493.53,493.25,493.48,1402.0,481.876,481.8858,481.6124,481.8369,1402.0
2023-05-30 11:40:00,493.48,493.48,492.68,492.68,2412.0,481.8369,481.8369,481.0558,481.0558,2412.0
2023-05-30 11:45:00,492.53,493.27,492.48,493.27,700.0,480.9094,481.6319,480.8605,481.6319,700.0
2023-05-30 11:50:00,493.07,493.48,492.93,492.93,2978.0,481.4366,481.8369,481.2999,481.2999,2978.0
2023-05-30 11:55:00,492.88,493.07,492.63,492.63,400.0,481.2511,481.4366,481.007,481.007,400.0
2023-05-30 12:00:00,493.04,493.04,492.9,492.9,400.0,481.4073,481.4073,481.2706,481.2706,400.0
2023-05-30 12:05:00,492.8,493.42,492.8,493.34,1710.0,481.173,481.7784,481.173,481.7003,1710.0
2023-05-30 12:10:00,493.19,493.19,492.65,492.68,1339.0,481.5538,481.5538,481.0265,481.0558,1339.0
2023-05-30 12:15:00,492.74,493.46,492.72,493.46,1400.0,481.1144,481.8174,481.0949,481.8174,1400.0
2023-05-30 12:20:00,493.4,493.44,493.31,493.39,743.0,481.7588,481.7979,481.671,481.7491,743.0
2023-05-30 12:25:00,493.4,493.59,492.77,493.24,2125.0,481.7588,481.9444,481.1437,481.6026,2125.0
2023-05-30 12:30:00,493.01,493.02,492.64,492.64,1873.0,481.378,481.3878,481.0168,481.0168,1873.0
2023-05-30 12:35:00,492.97,493.28,492.36,492.46,1960.0,481.339,481.6417,480.7434,480.841,1960.0
2023-05-30 12:40:00,492.3,492.34,492.18,492.19,800.0,480.6848,480.7238,480.5676,480.5774,800.0
2023-05-30 12:45:00,492.25,492.47,492.23,492.4,602.0,480.636,480.8508,480.6164,480.7824,602.0
2023-05-30 12:50:00,492.51,493.66,492.51,493.66,1100.0,480.8898,482.0127,480.8898,482.0127,1100.0
2023-05-30 12:55:00,493.58,493.59,492.83,492.96,946.0,481.9346,481.9444,481.2023,481.3292,946.0
2023-05-30 13:00:00,493.04,493.04,492.46,492.46,600.0,481.4073,481.4073,480.841,480.841,600.0
2023-05-30 13:05:00,492.55,492.71,492.43,492.54,956.0,480.9289,481.0851,480.8117,480.9191,956.0
2023-05-30 13:10:00,492.64,492.86,492.63,492.86,220.0,481.0168,481.2316,481.007,481.2316,220.0
2023-05-30 13:15:00,492.96,493.03,492.58,492.78,1216.0,481.3292,481.3976,480.9582,481.1535,1216.0
2023-05-30 13:20:00,492.92,492.92,492.79,492.8,350.0,481.2902,481.2902,481.1632,481.173,350.0
2023-05-30 13:25:00,492.87,492.87,492.3,492.3,2027.0,481.2413,481.2413,480.6848,480.6848,2027.0
2023-05-30 13:30:00,492.19,493.45,492.19,493.45,2184.0,480.5774,481.8077,480.5774,481.8077,2184.0
2023-05-30 13:35:00,493.3,493.77,492.93,492.93,3701.0,481.6612,482.1201,481.2999,481.2999,3701.0
2023-05-30 13:40:00,492.48,493.07,492.48,492.91,914.0,480.8605,481.4366,480.8605,481.2804,914.0
2023-05-30 13:45:00,492.76,493.11,492.53,493.01,1620.0,481.1339,481.4757,480.9094,481.378,1620.0
2023-05-30 13:50:00,492.99,493.19,492.57,492.83,3118.0,481.3585,481.5538,480.9484,481.2023,3118.0
2023-05-30 13:55:00,492.71,492.98,492.61,492.98,1375.0,481.0851,481.3487,480.9875,481.3487,1375.0
2023-05-30 14:00:00,492.84,493.07,492.79,492.99,6636.0,481.212,481.4366,481.1632,481.3585,6636.0
2023-05-30 14:05:00,493.0,493.12,492.64,493.06,901.0,481.3683,481.4854,481.0168,481.4269,901.0
2023-05-30 14:10:00,493.09,493.18,492.65,492.97,8800.0,481.4561,481.544,481.0265,481.339,8800.0
2023-05-30 14:15:00,492.96,493.16,492.8,493.03,1465.0,481.3292,481.5245,481.173,481.3976,1465.0
2023-05-30 14:20:00,493.03,493.35,492.78,493.01,7395.0,481.3976,481.71,481.1535,481.378,7395.0
2023-05-30 14:25:00,493.16,493.5,493.0,493.3,8887.0,481.5245,481.8565,481.3683,481.6612,8887.0
2023-05-30 14:30:00,493.45,494.38,493.45,494.38,2206.0,481.8077,482.7157,481.8077,482.7157,2206.0
2023-05-30 14:35:00,494.39,495.2,494.24,494.7,5657.0,482.7255,483.5164,482.579,483.0282,5657.0
2023-05-30 14:40:00,494.73,495.18,494.54,494.62,3097.0,483.0575,483.4968,482.8719,482.9501,3097.0
2023-05-30 14:45:00,494.55,494.83,494.37,494.62,1612.0,482.8817,483.1551,482.7059,482.9501,1612.0
2023-05-30 14:50:00,494.54,494.63,493.53,494.43,6023.0,482.8719,482.9598,481.8858,482.7645,6023.0
2023-05-30 14:55:00,494.37,494.37,493.86,493.89,3226.0,482.7059,482.7059,482.208,482.2373,3226.0
2023-05-30 15:00:00,493.58,493.58,492.73,493.03,6330.0,481.9346,481.9346,481.1046,481.3976,6330.0
2023-05-30 15:05:00,492.96,493.77,492.53,493.47,6239.0,481.3292,482.1201,480.9094,481.8272,6239.0
2023-05-30 15:10:00,493.59,494.0,493.27,493.41,2920.0,481.9444,482.3447,481.6319,481.7686,2920.0
2023-05-30 15:15:00,493.55,494.6,493.55,494.6,2676.0,481.9053,482.9305,481.9053,482.9305,2676.0
2023-05-30 15:20:00,494.41,494.41,494.05,494.12,1444.0,482.745,482.745,482.3935,482.4618,1444.0
2023-05-30 15:25:00,494.32,494.33,493.71,493.71,2889.0,482.6571,482.6669,482.0615,482.0615,2889.0
2023-05-30 15:30:00,493.43,494.11,493.38,493.54,3424.0,481.7881,482.4521,481.7393,481.8955,3424.0
2023-05-30 15:35:00,493.66,494.05,493.63,493.76,8415.0,482.0127,482.3935,481.9834,482.1103,8415.0
2023-05-30 15:40:00,493.84,494.57,493.67,494.36,4432.0,482.1885,482.9012,482.0225,482.6962,4432.0
2023-05-30 15:45:00,494.35,495.09,494.35,494.83,7365.0,482.6864,483.409,482.6864,483.1551,7365.0
2023-05-30 15:50:00,494.67,495.38,494.47,494.47,5616.0,482.9989,483.6921,482.8036,482.8036,5616.0
2023-05-30 15:55:00,494.61,495.46,494.43,495.16,19323.0,482.9403,483.7702,482.7645,483.4773,19323.0
2023-05-31 09:30:00,495.87,498.77,495.31,496.76,9268.0,484.1706,487.0021,483.6238,485.0396,9268.0
2023-05-31 09:35:00,495.96,496.86,495.96,496.63,2012.0,484.2584,485.1372,484.2584,484.9126,2012.0
2023-05-31 09:40:00,497.46,498.92,497.45,498.92,972.0,485.723,487.1486,485.7133,487.1486,972.0
2023-05-31 09:45:00,498.56,499.37,498.09,498.53,5939.0,486.7971,487.588,486.3382,486.7678,5939.0
2023-05-31 09:50:00,498.63,499.41,498.59,499.27,2200.0,486.8654,487.627,486.8264,487.4903,2200.0
2023-05-31 09:55:00,499.58,499.72,498.78,498.78,5538.0,487.793,487.9297,487.0119,487.0119,5538.0
2023-05-31 10:00:00,499.04,500.11,497.49,499.88,3143.0,487.2658,488.3105,485.7523,488.0859,3143.0
2023-05-31 10:05:00,500.05,500.38,499.79,500.13,3404.0,488.2519,488.5742,487.9981,488.33,3404.0
2023-05-31 10:10:00,500.15,501.97,500.14,501.73,5930.0,488.3496,490.1266,488.3398,489.8923,5930.0
2023-05-31 10:15:00,501.56,501.71,501.49,501.64,2217.0,489.7263,489.8728,489.658,489.8044,2217.0
2023-05-31 10:20:00,501.36,501.96,500.91,500.91,8112.0,489.531,490.1169,489.0916,489.0916,8112.0
2023-05-31 10:25:00,500.9,501.57,500.9,501.57,3916.0,489.0819,489.7361,489.0819,489.7361,3916.0
2023-05-31 10:30:00,501.39,501.4,499.5,500.04,4317.0,489.5603,489.5701,487.7149,488.2422,4317.0
2023-05-31 10:35:00,499.74,499.76,498.55,498.72,2500.0,487.9493,487.9688,486.7873,486.9533,2500.0
2023-05-31 10:40:00,499.12,499.52,498.67,498.67,3609.0,487.3439,487.7344,486.9045,486.9045,3609.0
2023-05-31 10:45:00,498.97,499.17,497.2,497.21,2578.0,487.1974,487.3927,485.4692,485.4789,2578.0
2023-05-31 10:50:00,496.79,497.2,496.29,496.55,2203.0,485.0689,485.4692,484.5806,484.8345,2203.0
2023-05-31 10:55:00,496.39,497.35,496.05,497.35,1800.0,484.6783,485.6156,484.3463,485.6156,1800.0
2023-05-31 11:00:00,496.82,498.13,496.82,498.1,5031.0,485.0981,486.3772,485.0981,486.3479,5031.0
2023-05-31 11:05:00,498.1,498.62,498.1,498.56,2920.0,486.3479,486.8557,486.3479,486.7971,2920.0
2023-05-31 11:10:00,498.5,498.86,498.28,498.35,7032.0,486.7385,487.09,486.5237,486.592,7032.0
2023-05-31 11:15:00,498.57,499.29,498.53,499.27,3254.0,486.8069,487.5099,486.7678,487.4903,3254.0
2023-05-31 11:20:00,499.48,499.63,499.37,499.46,1771.0,487.6954,487.8418,487.588,487.6759,1771.0
2023-05-31 11:25:00,499.78,500.51,499.78,499.95,5800.0,487.9883,488.7011,487.9883,488.1543,5800.0
2023-05-31 11:30:00,500.42,500.93,500.42,500.61,836.0,488.6132,489.1112,488.6132,488.7987,836.0
2023-05-31 11:35:00,500.81,501.74,500.64,501.49,2326.0,488.994,489.9021,488.828,489.658,2326.0
2023-05-31 11:40:00,501.49,502.09,501.46,501.76,1663.0,489.658,490.2438,489.6287,489.9216,1663.0
2023-05-31 11:45:00,501.39,502.25,501.27,502.25,5026.0,489.5603,490.4,489.4432,490.4,5026.0
2023-05-31 11:50:00,502.0,502.68,501.88,502.68,7919.0,490.1559,490.8199,490.0388,490.8199,7919.0
2023-05-31 11:55:00,502.62,502.64,502.34,502.57,3000.0,490.7613,490.7808,490.4879,490.7125,3000.0
2023-05-31 12:00:00,502.7,503.16,502.67,503.1,6026.0,490.8394,491.2886,490.8101,491.23,6026.0
2023-05-31 12:05:00,503.09,503.31,502.65,502.65,2704.0,491.2202,491.435,490.7906,490.7906,2704.0
2023-05-31 12:10:00,502.71,503.19,502.64,503.1,3249.0,490.8492,491.3179,490.7808,491.23,3249.0
2023-05-31 12:15:00,503.13,504.16,502.98,503.62,12589.0,491.2593,492.265,491.1128,491.7377,12589.0
2023-05-31 12:20:00,503.44,503.44,502.1,502.1,2921.0,491.562,491.562,490.2536,490.2536,2921.0
2023-05-31 12:25:00,502.65,502.68,502.22,502.48,1351.0,490.7906,490.8199,490.3707,490.6246,1351.0
2023-05-31 12:30:00,502.54,502.69,502.11,502.5,1314.0,490.6832,490.8296,490.2633,490.6441,1314.0
2023-05-31 12:35:00,502.59,502.59,501.6,501.6,1200.0,490.732,490.732,489.7654,489.7654,1200.0
2023-05-31 12:40:00,501.79,502.11,501.63,501.71,3369.0,489.9509,490.2633,489.7947,489.8728,3369.0
2023-05-31 12:45:00,501.54,501.56,501.09,501.23,1200.0,489.7068,489.7263,489.2674,489.4041,1200.0
2023-05-31 12:50:00,501.24,502.08,501.04,501.98,5558.0,489.4139,490.234,489.2186,490.1364,5558.0
2023-05-31 12:55:00,501.97,502.4,501.97,502.27,2169.0,490.1266,490.5465,490.1266,490.4196,2169.0
2023-05-31 13:00:00,502.2,502.21,501.9,502.14,1000.0,490.3512,490.361,490.0583,490.2926,1000.0
2023-05-31 13:05:00,502.02,502.32,502.02,502.08,1621.0,490.1755,490.4684,490.1755,490.234,1621.0
2023-05-31 13:10:00,501.79,501.87,500.99,500.99,3500.0,489.9509,490.029,489.1698,489.1698,3500.0
2023-05-31 13:15:00,501.14,501.37,500.73,500.87,6157.0,489.3162,489.5408,488.9159,489.0526,6157.0
2023-05-31 13:20:00,500.86,501.04,500.69,501.04,1184.0,489.0428,489.2186,488.8768,489.2186,1184.0
2023-05-31 13:25:00,501.21,501.45,500.68,500.68,1968.0,489.3846,489.6189,488.8671,488.8671,1968.0
2023-05-31 13:30:00,500.82,500.83,500.27,500.27,1028.0,489.0038,489.0135,488.4667,488.4667,1028.0
2023-05-31 13:35:00,500.51,500.94,500.5,500.54,2846.0,488.7011,489.1209,488.6913,488.7304,2846.0
2023-05-31 13:40:00,501.81,501.81,501.68,501.68,1211.0,489.9704,489.9704,489.8435,489.8435,1211.0
2023-05-31 13:45:00,501.7,501.7,500.64,500.64,3461.0,489.863,489.863,488.828,488.828,3461.0
2023-05-31 13:50:00,500.55,500.56,500.03,500.03,1560.0,488.7401,488.7499,488.2324,488.2324,1560.0
2023-05-31 13:55:00,500.22,500.65,499.63,499.63,1310.0,488.4179,488.8378,487.8418,487.8418,1310.0
2023-05-31 14:00:00,499.49,499.75,499.02,499.5,5420.0,487.7051,487.959,487.2462,487.7149,5420.0
2023-05-31 14:05:00,499.75,500.42,499.58,500.19,1504.0,487.959,488.6132,487.793,488.3886,1504.0
2023-05-31 14:10:00,500.55,500.89,500.55,500.85,800.0,488.7401,489.0721,488.7401,489.0331,800.0
2023-05-31 14:15:00,500.85,501.38,500.39,501.15,2998.0,489.0331,489.5506,488.5839,489.326,2998.0
2023-05-31 14:20:00,501.42,501.51,500.95,500.96,6711.0,489.5896,489.6775,489.1307,489.1405,6711.0
2023-05-31 14:25:00,500.79,501.19,500.49,500.49,1718.0,488.9745,489.365,488.6816,488.6816,1718.0
2023-05-31 14:30:00,500.65,500.65,500.19,500.65,1500.0,488.8378,488.8378,488.3886,488.8378,1500.0
2023-05-31 14:35:00,500.54,500.55,500.24,500.34,1005.0,488.7304,488.7401,488.4375,488.5351,1005.0
2023-05-31 14:40:00,500.57,500.65,500.24,500.28,961.0,488.7597,488.8378,488.4375,488.4765,961.0
2023-05-31 14:45:00,500.14,500.24,500.14,500.24,300.0,488.3398,488.4375,488.3398,488.4375,300.0
2023-05-31 14:50:00,500.24,500.25,499.54,499.64,2547.0,488.4375,488.4472,487.754,487.8516,2547.0
2023-05-31 14:55:00,499.47,500.25,499.43,500.25,1444.0,487.6856,488.4472,487.6466,488.4472,1444.0
2023-05-31 15:00:00,500.25,500.58,500.24,500.38,700.0,488.4472,488.7694,488.4375,488.5742,700.0
2023-05-31 15:05:00,501.44,501.44,501.12,501.13,400.0,489.6091,489.6091,489.2967,489.3065,400.0
2023-05-31 15:10:00,501.37,501.76,501.36,501.75,801.0,489.5408,489.9216,489.531,489.9118,801.0
2023-05-31 15:15:00,501.98,502.45,501.79,501.79,2909.0,490.1364,490.5953,489.9509,489.9509,2909.0
2023-05-31 15:20:00,501.78,502.2,501.53,502.2,2029.0,489.9411,490.3512,489.697,490.3512,2029.0
2023-05-31 15:25:00,502.06,502.37,501.83,501.96,1669.0,490.2145,490.5172,489.9899,490.1169,1669.0
2023-05-31 15:30:00,501.8,502.39,501.58,502.27,2560.0,489.9606,490.5367,489.7458,490.4196,2560.0
2023-05-31 15:35:00,502.5,503.42,502.49,503.42,5834.0,490.6441,491.5424,490.6344,491.5424,5834.0
2023-05-31 15:40:00,503.28,504.19,502.76,504.1,7522.0,491.4057,492.2943,490.898,492.2064,7522.0
2023-05-31 15:45:00,504.09,504.32,503.14,503.27,16041.0,492.1966,492.4212,491.269,491.396,16041.0
2023-05-31 15:50:00,503.6,504.72,503.2,503.85,19907.0,491.7182,492.8118,491.3276,491.9623,19907.0
2023-05-31 15:55:00,504.03,504.33,501.96,501.97,83008.0,492.138,492.431,490.1169,490.1266,83008.0
2023-06-01 09:30:00,502.98,505.46,502.84,505.46,8242.0,491.1128,493.5343,490.9761,493.5343,8242.0
2023-06-01 09:35:00,505.5,505.69,504.93,505.69,2969.0,493.5734,493.7589,493.0168,493.7589,2969.0
2023-06-01 09:40:00,505.02,508.38,504.98,507.96,6122.0,493.1047,496.3854,493.0656,495.9753,6122.0
2023-06-01 09:45:00,507.79,508.14,506.15,506.15,1343.0,495.8093,496.1511,494.208,494.208,1343.0
2023-06-01 09:50:00,506.03,506.03,504.97,504.97,735.0,494.0908,494.0908,493.0559,493.0559,735.0
2023-06-01 09:55:00,504.97,504.97,504.03,504.85,1500.0,493.0559,493.0559,492.138,492.9387,1500.0
2023-06-01 10:00:00,504.51,506.53,504.23,506.53,1874.0,492.6067,494.579,492.3333,494.579,1874.0
2023-06-01 10:05:00,506.89,507.57,506.75,507.56,4499.0,494.9306,495.5945,494.7939,495.5847,4499.0
2023-06-01 10:10:00,507.17,508.4,507.17,508.4,3555.0,495.2039,496.4049,495.2039,496.4049,3555.0
2023-06-01 10:15:00,508.08,508.31,507.28,507.43,3411.0,496.0925,496.3171,495.3114,495.4578,3411.0
2023-06-01 10:20:00,507.12,507.92,506.8,507.92,4193.0,495.1551,495.9363,494.8427,495.9363,4193.0
2023-06-01 10:25:00,508.25,509.26,508.17,508.97,3058.0,496.2585,497.2446,496.1804,496.9615,3058.0
2023-06-01 10:30:00,508.97,510.37,508.97,510.21,3854.0,496.9615,498.3284,496.9615,498.1722,3854.0
2023-06-01 10:35:00,510.7,511.2,510.09,511.2,2412.0,498.6507,499.1389,498.0551,499.1389,2412.0
2023-06-01 10:40:00,510.96,511.47,510.95,511.38,4028.0,498.9045,499.4025,498.8948,499.3146,4028.0
2023-06-01 10:45:00,511.43,511.44,510.08,510.09,4541.0,499.3634,499.3732,498.0453,498.0551,4541.0
2023-06-01 10:50:00,510.42,511.62,510.42,511.62,778.0,498.3773,499.549,498.3773,499.549,778.0
2023-06-01 10:55:00,511.96,512.94,511.96,512.06,2277.0,499.8809,500.8378,499.8809,499.9786,2277.0
2023-06-01 11:00:00,511.81,513.02,511.81,513.02,3800.0,499.7345,500.9159,499.7345,500.9159,3800.0
2023-06-01 11:05:00,513.04,513.94,513.04,513.56,5380.0,500.9355,501.8142,500.9355,501.4432,5380.0
2023-06-01 11:10:00,513.55,514.4,513.43,514.07,5624.0,501.4334,502.2634,501.3163,501.9412,5624.0
2023-06-01 11:15:00,514.39,515.87,514.28,515.87,2710.0,502.2536,503.6987,502.1462,503.6987,2710.0
2023-06-01 11:20:00,515.55,515.69,514.0,515.18,6258.0,503.3862,503.5229,501.8728,503.025,6258.0
2023-06-01 11:25:00,515.27,516.47,515.27,516.09,3739.0,503.1128,504.2845,503.1128,503.9135,3739.0
2023-06-01 11:30:00,516.22,516.53,515.88,515.89,3197.0,504.0404,504.3431,503.7084,503.7182,3197.0
2023-06-01 11:35:00,516.06,516.35,515.7,515.93,3296.0,503.8842,504.1674,503.5327,503.7573,3296.0
2023-06-01 11:40:00,515.81,516.93,515.66,516.79,4164.0,503.6401,504.7337,503.4936,504.597,4164.0
2023-06-01 11:45:00,516.75,517.9,516.75,517.86,2747.0,504.5579,505.6808,504.5579,505.6417,2747.0
2023-06-01 11:50:00,517.58,517.91,517.1,517.57,3375.0,505.3683,505.6906,504.8997,505.3586,3375.0
2023-06-01 11:55:00,517.99,518.2,517.72,517.72,2232.0,505.7687,505.9737,505.505,505.505,2232.0
2023-06-01 12:00:00,517.9,518.22,517.13,517.13,2213.0,505.6808,505.9932,504.929,504.929,2213.0
2023-06-01 12:05:00,517.01,517.27,516.8,517.25,1579.0,504.8118,505.0657,504.6067,505.0461,1579.0
2023-06-01 12:10:00,517.3,517.63,516.88,517.63,3263.0,505.0949,505.4172,504.6849,505.4172,3263.0
2023-06-01 12:15:00,517.62,517.91,517.34,517.55,5300.0,505.4074,505.6906,505.134,505.339,5300.0
2023-06-01 12:20:00,517.67,518.07,517.28,517.29,3300.0,505.4562,505.8468,505.0754,505.0852,3300.0
2023-06-01 12:25:00,517.54,517.71,517.28,517.3,3237.0,505.3293,505.4953,505.0754,505.0949,3237.0
2023-06-01 12:30:00,517.34,517.7,517.34,517.4,3451.0,505.134,505.4855,505.134,505.1926,3451.0
2023-06-01 12:35:00,517.85,518.61,517.82,518.4,13737.0,505.632,506.374,505.6027,506.169,13737.0
2023-06-01 12:40:00,518.43,518.45,517.95,518.04,2160.0,506.1983,506.2178,505.7296,505.8175,2160.0
2023-06-01 12:45:00,517.92,518.17,517.28,517.84,5056.0,505.7003,505.9444,505.0754,505.6222,5056.0
2023-06-01 12:50:00,517.57,518.4,517.57,518.34,4035.0,505.3586,506.169,505.3586,506.1104,4035.0
2023-06-01 12:55:00,518.31,518.31,517.63,517.78,1996.0,506.0811,506.0811,505.4172,505.5636,1996.0
2023-06-01 13:00:00,517.95,518.11,517.49,517.89,3378.0,505.7296,505.8858,505.2805,505.671,3378.0
2023-06-01 13:05:00,518.03,518.22,517.94,517.95,2421.0,505.8077,505.9932,505.7198,505.7296,2421.0
2023-06-01 13:10:00,518.01,518.1,517.83,517.83,2800.0,505.7882,505.8761,505.6124,505.6124,2800.0
2023-06-01 13:15:00,517.97,518.22,517.94,518.07,5656.0,505.7491,505.9932,505.7198,505.8468,5656.0
2023-06-01 13:20:00,518.2,518.21,517.5,517.68,4368.0,505.9737,505.9835,505.2902,505.466,4368.0
2023-06-01 13:25:00,517.72,517.82,517.63,517.82,1173.0,505.505,505.6027,505.4172,505.6027,1173.0
2023-06-01 13:30:00,517.87,518.13,516.82,516.83,5386.0,505.6515,505.9054,504.6263,504.636,5386.0
2023-06-01 13:35:00,516.68,516.68,515.74,515.75,2000.0,504.4896,504.4896,503.5718,503.5815,2000.0
2023-06-01 13:40:00,515.53,516.23,515.29,515.86,4287.0,503.3667,504.0502,503.1324,503.6889,4287.0
2023-06-01 13:45:00,516.01,516.01,515.52,515.6,2674.0,503.8354,503.8354,503.3569,503.4351,2674.0
2023-06-01 13:50:00,515.63,515.65,515.33,515.63,5012.0,503.4643,503.4839,503.1714,503.4643,5012.0
2023-06-01 13:55:00,515.36,515.7,515.34,515.65,1519.0,503.2007,503.5327,503.1812,503.4839,1519.0
2023-06-01 14:00:00,515.76,516.53,515.42,516.53,7180.0,503.5913,504.3431,503.2593,504.3431,7180.0
2023-06-01 14:05:00,516.21,516.75,515.93,516.75,3753.0,504.0307,504.5579,503.7573,504.5579,3753.0
2023-06-01 14:10:00,516.7,516.7,516.15,516.56,2700.0,504.5091,504.5091,503.9721,504.3724,2700.0
2023-06-01 14:15:00,516.65,516.78,516.0,516.15,2139.0,504.4603,504.5872,503.8256,503.9721,2139.0
2023-06-01 14:20:00,516.16,516.28,516.15,516.15,1301.0,503.9818,504.099,503.9721,503.9721,1301.0
2023-06-01 14:25:00,516.0,516.4,515.98,516.23,8478.0,503.8256,504.2162,503.8061,504.0502,8478.0
2023-06-01 14:30:00,516.42,516.77,515.91,516.77,9531.0,504.2357,504.5774,503.7377,504.5774,9531.0
2023-06-01 14:35:00,516.79,516.79,516.21,516.28,1793.0,504.597,504.597,504.0307,504.099,1793.0
2023-06-01 14:40:00,516.4,517.26,516.4,517.26,4757.0,504.2162,505.0559,504.2162,505.0559,4757.0
2023-06-01 14:45:00,517.33,517.46,516.8,517.07,6767.0,505.1242,505.2512,504.6067,504.8704,6767.0
2023-06-01 14:50:00,517.0,517.53,516.77,517.0,2948.0,504.802,505.3195,504.5774,504.802,2948.0
2023-06-01 14:55:00,517.01,517.39,516.94,517.36,3474.0,504.8118,505.1828,504.7434,505.1535,3474.0
2023-06-01 15:00:00,517.18,517.36,516.99,517.29,3146.0,504.9778,505.1535,504.7923,505.0852,3146.0
2023-06-01 15:05:00,517.48,517.7,517.13,517.16,11517.0,505.2707,505.4855,504.929,504.9582,11517.0
2023-06-01 15:10:00,517.26,517.64,517.26,517.47,2307.0,505.0559,505.4269,505.0559,505.2609,2307.0
2023-06-01 15:15:00,517.71,517.71,516.71,516.91,3250.0,505.4953,505.4953,504.5189,504.7141,3250.0
2023-06-01 15:20:00,517.04,517.19,516.25,516.62,3287.0,504.8411,504.9875,504.0697,504.431,3287.0
2023-06-01 15:25:00,516.52,516.9,516.03,516.03,4480.0,504.3333,504.7044,503.8549,503.8549,4480.0
2023-06-01 15:30:00,516.1,516.1,515.07,515.07,6177.0,503.9233,503.9233,502.9176,502.9176,6177.0
2023-06-01 15:35:00,515.11,515.32,514.62,515.13,4231.0,502.9566,503.1617,502.4782,502.9761,4231.0
2023-06-01 15:40:00,515.15,515.3,514.82,515.04,4651.0,502.9957,503.1421,502.6735,502.8883,4651.0
2023-06-01 15:45:00,514.87,515.36,514.36,515.36,6251.0,502.7223,503.2007,502.2243,503.2007,6251.0
2023-06-01 15:50:00,515.09,515.16,514.01,514.7,11901.0,502.9371,503.0054,501.8826,502.5563,11901.0
2023-06-01 15:55:00,514.64,515.48,514.42,515.23,32615.0,502.4977,503.3179,502.2829,503.0738,32615.0
2023-06-02 09:30:00,514.36,515.99,512.56,514.24,13739.0,502.2243,503.8159,500.4668,502.1071,13739.0
2023-06-02 09:35:00,515.01,515.97,513.45,514.62,4080.0,502.859,503.7963,501.3358,502.4782,4080.0
2023-06-02 09:40:00,514.29,516.23,514.29,516.19,1414.0,502.156,504.0502,502.156,504.0111,1414.0
2023-06-02 09:45:00,516.18,518.95,515.59,518.95,2196.0,504.0014,506.706,503.4253,506.706,2196.0
2023-06-02 09:50:00,519.15,519.32,517.67,517.87,22634.0,506.9013,507.0673,505.4562,505.6515,22634.0
2023-06-02 09:55:00,517.93,517.98,516.83,516.83,1233.0,505.7101,505.7589,504.636,504.636,1233.0
2023-06-02 10:00:00,517.33,517.51,515.51,515.51,2109.0,505.1242,505.3,503.3472,503.3472,2109.0
2023-06-02 10:05:00,515.48,517.21,515.25,517.21,4108.0,503.3179,505.0071,503.0933,505.0071,4108.0
2023-06-02 10:10:00,517.57,518.0,517.19,517.56,1842.0,505.3586,505.7784,504.9875,505.3488,1842.0
2023-06-02 10:15:00,517.64,518.23,516.89,517.28,2359.0,505.4269,506.003,504.6946,505.0754,2359.0
2023-06-02 10:20:00,517.18,517.39,516.39,517.38,2589.0,504.9778,505.1828,504.2064,505.1731,2589.0
2023-06-02 10:25:00,517.34,518.12,517.34,517.62,1824.0,505.134,505.8956,505.134,505.4074,1824.0
2023-06-02 10:30:00,517.62,517.99,517.21,517.62,1602.0,505.4074,505.7687,505.0071,505.4074,1602.0
2023-06-02 10:35:00,517.41,517.78,516.9,517.78,1636.0,505.2023,505.5636,504.7044,505.5636,1636.0
2023-06-02 10:40:00,517.76,517.89,517.43,517.89,883.0,505.5441,505.671,505.2219,505.671,883.0
2023-06-02 10:45:00,517.54,518.03,517.03,517.19,2345.0,505.3293,505.8077,504.8313,504.9875,2345.0
2023-06-02 10:50:00,517.3,517.3,516.71,517.06,1586.0,505.0949,505.0949,504.5189,504.8606,1586.0
2023-06-02 10:55:00,517.31,518.1,517.3,517.85,3631.0,505.1047,505.8761,505.0949,505.632,3631.0
2023-06-02 11:00:00,517.95,518.3,517.82,518.28,4198.0,505.7296,506.0714,505.6027,506.0518,4198.0
2023-06-02 11:05:00,518.36,518.36,516.92,517.03,2299.0,506.1299,506.1299,504.7239,504.8313,2299.0
2023-06-02 11:10:00,517.06,517.96,517.06,517.87,2240.0,504.8606,505.7394,504.8606,505.6515,2240.0
2023-06-02 11:15:00,518.1,518.1,517.49,517.59,3159.0,505.8761,505.8761,505.2805,505.3781,3159.0
2023-06-02 11:20:00,517.63,519.01,517.53,518.82,17151.0,505.4172,506.7646,505.3195,506.5791,17151.0
2023-06-02 11:25:00,518.83,519.23,518.69,518.8,8803.0,506.5888,506.9794,506.4521,506.5596,8803.0
2023-06-02 11:30:00,518.94,519.47,518.89,519.41,15607.0,506.6963,507.2137,506.6474,507.1552,15607.0
2023-06-02 11:35:00,519.06,519.21,518.26,518.86,3085.0,506.8134,506.9599,506.0323,506.6181,3085.0
2023-06-02 11:40:00,519.13,519.17,518.89,518.97,663.0,506.8818,506.9208,506.6474,506.7255,663.0
2023-06-02 11:45:00,519.15,519.45,518.84,518.85,1107.0,506.9013,507.1942,506.5986,506.6084,1107.0
2023-06-02 11:50:00,519.16,519.19,518.01,518.46,5878.0,506.9111,506.9404,505.7882,506.2276,5878.0
2023-06-02 11:55:00,518.8,519.11,518.74,518.75,7186.0,506.5596,506.8622,506.501,506.5107,7186.0
2023-06-02 12:00:00,518.52,518.53,518.0,518.01,9722.0,506.2862,506.2959,505.7784,505.7882,9722.0
2023-06-02 12:05:00,518.41,518.88,518.41,518.88,1534.0,506.1788,506.6377,506.1788,506.6377,1534.0
2023-06-02 12:10:00,519.15,519.48,519.0,519.23,8353.0,506.9013,507.2235,506.7548,506.9794,8353.0
2023-06-02 12:15:00,519.11,519.17,518.97,519.01,2224.0,506.8622,506.9208,506.7255,506.7646,2224.0
2023-06-02 12:20:00,519.13,519.65,519.12,519.4,3213.0,506.8818,507.3895,506.872,507.1454,3213.0
2023-06-02 12:25:00,519.57,520.32,519.28,520.28,9254.0,507.3114,508.0437,507.0282,508.0046,9254.0
2023-06-02 12:30:00,520.48,520.48,519.79,519.82,2400.0,508.1999,508.1999,507.5262,507.5555,2400.0
2023-06-02 12:35:00,519.75,521.04,519.75,520.5,8341.0,507.4871,508.7467,507.4871,508.2194,8341.0
2023-06-02 12:40:00,520.56,520.7,520.4,520.55,726.0,508.278,508.4147,508.1218,508.2683,726.0
2023-06-02 12:45:00,520.67,521.99,520.67,521.7,8010.0,508.3854,509.6743,508.3854,509.3911,8010.0
2023-06-02 12:50:00,521.89,522.57,521.88,522.57,2525.0,509.5766,510.2406,509.5669,510.2406,2525.0
2023-06-02 12:55:00,522.82,523.01,522.47,522.47,3100.0,510.4847,510.6702,510.143,510.143,3100.0
2023-06-02 13:00:00,521.9,521.91,521.9,521.9,100.0,509.5864,509.5962,509.5864,509.5864,100.0
2023-06-02 13:05:00,522.0,522.67,521.76,522.06,11221.0,509.6841,510.3382,509.4497,509.7426,11221.0
2023-06-02 13:10:00,522.06,522.06,520.01,520.33,3100.0,509.7426,509.7426,507.741,508.0535,3100.0
2023-06-02 13:15:00,520.46,520.69,520.39,520.61,3520.0,508.1804,508.405,508.112,508.3268,3520.0
2023-06-02 13:20:00,520.53,520.54,519.29,519.29,12804.0,508.2487,508.2585,507.038,507.038,12804.0
2023-06-02 13:25:00,519.28,519.97,519.26,519.97,1968.0,507.0282,507.7019,507.0087,507.7019,1968.0
2023-06-02 13:30:00,519.97,520.42,519.5,519.58,4419.0,507.7019,508.1413,507.243,507.3212,4419.0
2023-06-02 13:35:00,519.51,520.05,519.39,519.86,2972.0,507.2528,507.7801,507.1356,507.5945,2972.0
2023-06-02 13:40:00,519.84,520.2,519.78,520.2,3368.0,507.575,507.9265,507.5164,507.9265,3368.0
2023-06-02 13:45:00,520.07,520.08,519.0,519.33,8042.0,507.7996,507.8094,506.7548,507.077,8042.0
2023-06-02 13:50:00,519.32,520.33,519.31,520.33,6957.0,507.0673,508.0535,507.0575,508.0535,6957.0
2023-06-02 13:55:00,520.19,521.03,520.14,520.68,3687.0,507.9168,508.7369,507.8679,508.3952,3687.0
2023-06-02 14:00:00,520.45,520.98,520.45,520.98,2243.0,508.1706,508.6881,508.1706,508.6881,2243.0
2023-06-02 14:05:00,520.98,521.11,520.56,520.57,2395.0,508.6881,508.8151,508.278,508.2878,2395.0
2023-06-02 14:10:00,520.55,520.55,519.89,520.0,2014.0,508.2683,508.2683,507.6238,507.7312,2014.0
2023-06-02 14:15:00,520.25,520.4,520.09,520.39,2211.0,507.9753,508.1218,507.8191,508.112,2211.0
2023-06-02 14:20:00,520.5,520.78,520.49,520.61,2848.0,508.2194,508.4928,508.2097,508.3268,2848.0
2023-06-02 14:25:00,520.72,521.09,520.72,521.09,2463.0,508.4343,508.7955,508.4343,508.7955,2463.0
2023-06-02 14:30:00,521.18,521.39,521.08,521.38,2129.0,508.8834,509.0884,508.7858,509.0787,2129.0
2023-06-02 14:35:00,521.3,521.3,521.16,521.17,1112.0,509.0006,509.0006,508.8639,508.8736,1112.0
2023-06-02 14:40:00,521.17,521.43,521.16,521.24,2404.0,508.8736,509.1275,508.8639,508.942,2404.0
2023-06-02 14:45:00,521.24,521.38,521.19,521.2,1700.0,508.942,509.0787,508.8932,508.9029,1700.0
2023-06-02 14:50:00,521.3,521.57,521.3,521.57,2237.0,509.0006,509.2642,509.0006,509.2642,2237.0
2023-06-02 14:55:00,521.57,521.93,521.39,521.77,2982.0,509.2642,509.6157,509.0884,509.4595,2982.0
2023-06-02 15:00:00,521.8,522.06,521.8,522.06,800.0,509.4888,509.7426,509.4888,509.7426,800.0
2023-06-02 15:05:00,521.92,522.29,521.88,521.88,5286.0,509.6059,509.9672,509.5669,509.5669,5286.0
2023-06-02 15:10:00,521.96,522.04,521.49,522.04,3818.0,509.645,509.7231,509.1861,509.7231,3818.0
2023-06-02 15:15:00,522.26,522.27,522.01,522.1,1581.0,509.9379,509.9477,509.6938,509.7817,1581.0
2023-06-02 15:20:00,522.01,522.2,522.01,522.06,1117.0,509.6938,509.8793,509.6938,509.7426,1117.0
2023-06-02 15:25:00,522.09,522.35,521.77,521.77,3752.0,509.7719,510.0258,509.4595,509.4595,3752.0
2023-06-02 15:30:00,521.77,521.8,521.1,521.11,1900.0,509.4595,509.4888,508.8053,508.8151,1900.0
2023-06-02 15:35:00,521.07,521.27,520.77,520.88,6485.0,508.776,508.9713,508.4831,508.5905,6485.0
2023-06-02 15:40:00,520.92,521.27,520.89,521.17,5806.0,508.6295,508.9713,508.6002,508.8736,5806.0
2023-06-02 15:45:00,521.28,521.58,520.39,520.39,21931.0,508.981,509.274,508.112,508.112,21931.0
2023-06-02 15:50:00,520.59,521.02,520.15,520.88,9830.0,508.3073,508.7272,507.8777,508.5905,9830.0
2023-06-02 15:55:00,520.74,521.18,520.3,520.48,31458.0,508.4538,508.8834,508.0242,508.1999,31458.0
2023-06-05 09:30:00,522.51,522.92,521.5,522.0,10876.0,510.182,510.5823,509.1959,509.6841,10876.0
2023-06-05 09:35:00,523.29,523.85,522.66,523.55,1280.0,510.9436,511.4904,510.3285,511.1975,1280.0
2023-06-05 09:40:00,523.25,524.33,523.22,524.33,4914.0,510.9046,511.9591,510.8753,511.9591,4914.0
2023-06-05 09:45:00,524.33,526.07,524.32,526.07,3828.0,511.9591,513.658,511.9493,513.658,3828.0
2023-06-05 09:50:00,526.07,526.07,526.07,526.07,0.0,513.658,513.658,513.658,513.658,0.0
2023-06-05 09:55:00,526.1,527.65,526.1,527.25,6472.0,513.6873,515.2007,513.6873,514.8102,6472.0
2023-06-05 10:00:00,526.8,527.62,525.53,525.54,1940.0,514.3708,515.1715,513.1308,513.1405,1940.0
2023-06-05 10:05:00,525.57,525.57,522.82,522.82,1400.0,513.1698,513.1698,510.4847,510.4847,1400.0
2023-06-05 10:10:00,522.8,523.33,522.31,522.69,3106.0,510.4652,510.9827,509.9867,510.3578,3106.0
2023-06-05 10:15:00,523.36,523.59,522.57,522.57,1353.0,511.012,511.2365,510.2406,510.2406,1353.0
2023-06-05 10:20:00,522.96,523.0,522.44,522.77,800.0,510.6214,510.6605,510.1137,510.4359,800.0
2023-06-05 10:25:00,523.08,523.88,522.74,523.88,2228.0,510.7386,511.5197,510.4066,511.5197,2228.0
2023-06-05 10:30:00,523.91,524.14,523.36,523.92,1617.0,511.549,511.7736,511.012,511.5588,1617.0
2023-06-05 10:35:00,523.69,523.69,522.69,523.37,1408.0,511.3342,511.3342,510.3578,511.0217,1408.0
2023-06-05 10:40:00,523.58,523.58,523.58,523.58,100.0,511.2268,511.2268,511.2268,511.2268,100.0
2023-06-05 10:45:00,523.92,524.61,523.49,524.6,2731.0,511.5588,512.2325,511.1389,512.2227,2731.0
2023-06-05 10:50:00,524.34,524.34,523.1,523.1,1651.0,511.9688,511.9688,510.7581,510.7581,1651.0
2023-06-05 10:55:00,522.44,523.41,521.73,523.41,1632.0,510.1137,511.0608,509.4204,511.0608,1632.0
2023-06-05 11:00:00,523.02,524.07,523.02,524.07,749.0,510.68,511.7052,510.68,511.7052,749.0
2023-06-05 11:05:00,523.6,523.88,523.19,523.47,1300.0,511.2463,511.5197,510.846,511.1194,1300.0
2023-06-05 11:10:00,523.5,524.43,523.17,524.42,3189.0,511.1487,512.0567,510.8264,512.047,3189.0
2023-06-05 11:15:00,524.43,525.22,523.57,524.17,3755.0,512.0567,512.8281,511.217,511.8029,3755.0
2023-06-05 11:20:00,524.3,524.68,522.75,522.75,7935.0,511.9298,512.3008,510.4164,510.4164,7935.0
2023-06-05 11:25:00,522.33,522.85,522.23,522.52,1000.0,510.0063,510.514,509.9086,510.1918,1000.0
2023-06-05 11:30:00,522.53,522.89,522.15,522.89,1685.0,510.2015,510.5531,509.8305,510.5531,1685.0
2023-06-05 11:35:00,522.62,522.74,521.62,522.0,2397.0,510.2894,510.4066,509.313,509.6841,2397.0
2023-06-05 11:40:00,521.99,522.25,521.13,521.13,932.0,509.6743,509.9282,508.8346,508.8346,932.0
2023-06-05 11:45:00,521.25,521.73,521.25,521.63,1501.0,508.9517,509.4204,508.9517,509.3228,1501.0
2023-06-05 11:50:00,521.81,521.94,521.71,521.8,500.0,509.4985,509.6255,509.4009,509.4888,500.0
2023-06-05 11:55:00,521.83,522.32,521.14,522.32,3125.0,509.5181,509.9965,508.8443,509.9965,3125.0
2023-06-05 12:00:00,522.78,523.43,522.56,523.43,3321.0,510.4457,511.0803,510.2308,511.0803,3321.0
2023-06-05 12:05:00,523.46,523.46,523.18,523.35,844.0,511.1096,511.1096,510.8362,511.0022,844.0
2023-06-05 12:10:00,523.18,523.72,523.11,523.56,1516.0,510.8362,511.3635,510.7679,511.2072,1516.0
2023-06-05 12:15:00,523.64,523.65,523.28,523.61,1335.0,511.2854,511.2951,510.9339,511.2561,1335.0
2023-06-05 12:20:00,523.51,523.51,523.51,523.51,100.0,511.1584,511.1584,511.1584,511.1584,100.0
2023-06-05 12:25:00,523.45,523.76,523.22,523.28,1700.0,511.0998,511.4025,510.8753,510.9339,1700.0
2023-06-05 12:30:00,523.55,523.76,523.49,523.76,400.0,511.1975,511.4025,511.1389,511.4025,400.0
2023-06-05 12:35:00,523.73,523.87,522.99,523.0,2644.0,511.3732,511.5099,510.6507,510.6605,2644.0
2023-06-05 12:40:00,523.0,523.81,523.0,523.81,1843.0,510.6605,511.4513,510.6605,511.4513,1843.0
2023-06-05 12:45:00,523.92,524.2,523.81,523.9,727.0,511.5588,511.8321,511.4513,511.5392,727.0
2023-06-05 12:50:00,524.04,524.66,523.73,524.65,2721.0,511.6759,512.2813,511.3732,512.2715,2721.0
2023-06-05 12:55:00,524.82,525.51,524.38,525.43,5576.0,512.4375,513.1112,512.0079,513.0331,5576.0
2023-06-05 13:00:00,525.43,525.48,525.42,525.47,1200.0,513.0331,513.0819,513.0234,513.0722,1200.0
2023-06-05 13:05:00,525.58,525.95,525.44,525.51,2500.0,513.1796,513.5409,513.0429,513.1112,2500.0
2023-06-05 13:10:00,525.49,525.49,524.64,524.87,1706.0,513.0917,513.0917,512.2618,512.4863,1706.0
2023-06-05 13:15:00,524.79,525.15,524.34,524.88,3748.0,512.4082,512.7597,511.9688,512.4961,3748.0
2023-06-05 13:20:00,524.49,524.53,524.13,524.14,1013.0,512.1153,512.1544,511.7638,511.7736,1013.0
2023-06-05 13:25:00,524.16,524.16,522.96,523.23,2886.0,511.7931,511.7931,510.6214,510.885,2886.0
2023-06-05 13:30:00,523.29,523.33,523.19,523.19,798.0,510.9436,510.9827,510.846,510.846,798.0
2023-06-05 13:35:00,523.44,524.22,523.44,524.22,1200.0,511.0901,511.8517,511.0901,511.8517,1200.0
2023-06-05 13:40:00,523.9,524.22,523.9,524.22,690.0,511.5392,511.8517,511.5392,511.8517,690.0
2023-06-05 13:45:00,524.47,524.87,524.47,524.87,1152.0,512.0958,512.4863,512.0958,512.4863,1152.0
2023-06-05 13:50:00,524.86,524.9,524.86,524.9,200.0,512.4766,512.5156,512.4766,512.5156,200.0
2023-06-05 13:55:00,524.96,524.96,524.53,524.93,900.0,512.5742,512.5742,512.1544,512.5449,900.0
2023-06-05 14:00:00,524.85,524.85,524.29,524.29,456.0,512.4668,512.4668,511.92,511.92,456.0
2023-06-05 14:05:00,524.24,524.24,523.65,523.95,769.0,511.8712,511.8712,511.2951,511.588,769.0
2023-06-05 14:10:00,523.94,524.74,523.93,524.62,1700.0,511.5783,512.3594,511.5685,512.2422,1700.0
2023-06-05 14:15:00,524.36,524.91,524.33,524.65,1327.0,511.9884,512.5254,511.9591,512.2715,1327.0
2023-06-05 14:20:00,524.57,524.57,523.92,523.92,2391.0,512.1934,512.1934,511.5588,511.5588,2391.0
2023-06-05 14:25:00,524.18,524.48,523.9,524.27,2295.0,511.8126,512.1055,511.5392,511.9005,2295.0
2023-06-05 14:30:00,524.59,525.07,524.08,524.08,2076.0,512.2129,512.6816,511.715,511.715,2076.0
2023-06-05 14:35:00,524.63,524.63,524.4,524.4,300.0,512.252,512.252,512.0274,512.0274,300.0
2023-06-05 14:40:00,524.27,524.49,524.27,524.49,200.0,511.9005,512.1153,511.9005,512.1153,200.0
2023-06-05 14:45:00,524.74,525.02,524.64,525.02,1007.0,512.3594,512.6328,512.2618,512.6328,1007.0
2023-06-05 14:50:00,524.79,525.64,524.79,525.64,1321.0,512.4082,513.2382,512.4082,513.2382,1321.0
2023-06-05 14:55:00,525.61,526.03,525.54,525.6,2449.0,513.2089,513.619,513.1405,513.1991,2449.0
2023-06-05 15:00:00,525.51,525.51,525.15,525.2,800.0,513.1112,513.1112,512.7597,512.8086,800.0
2023-06-05 15:05:00,525.19,525.29,525.17,525.29,400.0,512.7988,512.8964,512.7793,512.8964,400.0
2023-06-05 15:10:00,525.16,525.49,525.08,525.49,2518.0,512.7695,513.0917,512.6914,513.0917,2518.0
2023-06-05 15:15:00,525.41,525.41,525.13,525.13,2014.0,513.0136,513.0136,512.7402,512.7402,2014.0
2023-06-05 15:20:00,525.16,525.16,524.96,525.0,800.0,512.7695,512.7695,512.5742,512.6133,800.0
2023-06-05 15:25:00,524.84,524.87,524.16,524.36,1849.0,512.457,512.4863,511.7931,511.9884,1849.0
2023-06-05 15:30:00,524.4,524.7,524.4,524.69,3048.0,512.0274,512.3204,512.0274,512.3106,3048.0
2023-06-05 15:35:00,524.72,524.84,524.54,524.69,3392.0,512.3399,512.457,512.1641,512.3106,3392.0
2023-06-05 15:40:00,524.67,524.67,523.64,523.64,5075.0,512.2911,512.2911,511.2854,511.2854,5075.0
2023-06-05 15:45:00,523.55,525.66,523.49,525.33,12210.0,511.1975,513.2577,511.1389,512.9355,12210.0
2023-06-05 15:50:00,525.63,525.73,524.84,524.89,9646.0,513.2284,513.326,512.457,512.5059,9646.0
2023-06-05 15:55:00,524.67,524.67,523.59,523.82,19156.0,512.2911,512.2911,511.2365,511.4611,19156.0
2023-06-06 09:30:00,523.38,523.67,521.72,522.68,23390.0,511.0315,511.3147,509.4107,510.348,23390.0
2023-06-06 09:35:00,522.03,522.72,518.62,521.58,28147.0,509.7133,510.3871,506.3838,509.274,28147.0
2023-06-06 09:40:00,520.86,520.86,519.77,519.77,400.0,508.571,508.571,507.5067,507.5067,400.0
2023-06-06 09:45:00,519.07,519.09,514.22,514.22,6396.0,506.8232,506.8427,502.0876,502.0876,6396.0
2023-06-06 09:50:00,514.15,517.24,514.15,515.78,5646.0,502.0193,505.0364,502.0193,503.6108,5646.0
2023-06-06 09:55:00,517.23,517.23,515.95,516.51,2786.0,505.0266,505.0266,503.7768,504.3236,2786.0
2023-06-06 10:00:00,516.35,517.08,514.56,514.81,9114.0,504.1674,504.8801,502.4196,502.6637,9114.0
2023-06-06 10:05:00,514.63,516.24,514.55,515.63,15931.0,502.4879,504.06,502.4098,503.4643,15931.0
2023-06-06 10:10:00,516.1,516.1,513.94,514.59,3441.0,503.9233,503.9233,501.8142,502.4489,3441.0
2023-06-06 10:15:00,514.92,515.71,514.37,515.28,3880.0,502.7711,503.5425,502.2341,503.1226,3880.0
2023-06-06 10:20:00,515.4,515.41,514.0,514.34,2544.0,503.2398,503.2495,501.8728,502.2048,2544.0
2023-06-06 10:25:00,514.0,514.04,512.42,512.92,4187.0,501.8728,501.9119,500.3301,500.8183,4187.0
2023-06-06 10:30:00,513.11,515.83,513.11,515.41,3425.0,501.0038,503.6596,501.0038,503.2495,3425.0
2023-06-06 10:35:00,515.71,515.71,514.49,514.6,9999.0,503.5425,503.5425,502.3512,502.4586,9999.0
2023-06-06 10:40:00,514.61,515.39,514.28,515.22,5525.0,502.4684,503.23,502.1462,503.064,5525.0
2023-06-06 10:45:00,515.63,516.04,515.29,515.59,4514.0,503.4643,503.8647,503.1324,503.4253,4514.0
2023-06-06 10:50:00,515.31,515.67,515.17,515.5,5740.0,503.1519,503.5034,503.0152,503.3374,5740.0
2023-06-06 10:55:00,515.5,515.7,515.04,515.05,6600.0,503.3374,503.5327,502.8883,502.898,6600.0
2023-06-06 11:00:00,515.33,516.0,515.33,516.0,2100.0,503.1714,503.8256,503.1714,503.8256,2100.0
2023-06-06 11:05:00,516.0,516.09,515.39,515.65,1534.0,503.8256,503.9135,503.23,503.4839,1534.0
2023-06-06 11:10:00,514.49,514.49,513.03,513.04,5209.0,502.3512,502.3512,500.9257,500.9355,5209.0
2023-06-06 11:15:00,513.04,513.81,512.86,513.81,1200.0,500.9355,501.6873,500.7597,501.6873,1200.0
2023-06-06 11:20:00,513.64,513.64,512.9,512.9,1100.0,501.5213,501.5213,500.7988,500.7988,1100.0
2023-06-06 11:25:00,512.9,513.04,512.36,512.36,9700.0,500.7988,500.9355,500.2715,500.2715,9700.0
2023-06-06 11:30:00,512.68,512.99,511.43,511.43,6418.0,500.5839,500.8866,499.3634,499.3634,6418.0
2023-06-06 11:35:00,511.04,511.71,510.71,511.47,1370.0,498.9826,499.6368,498.6604,499.4025,1370.0
2023-06-06 11:40:00,511.23,511.96,511.22,511.46,2444.0,499.1682,499.8809,499.1584,499.3927,2444.0
2023-06-06 11:45:00,511.56,511.71,511.56,511.61,2137.0,499.4904,499.6368,499.4904,499.5392,2137.0
2023-06-06 11:50:00,511.63,511.7,511.0,511.01,5201.0,499.5587,499.6271,498.9436,498.9533,5201.0
2023-06-06 11:55:00,510.82,511.08,510.7,510.91,3500.0,498.7678,499.0217,498.6507,498.8557,3500.0
2023-06-06 12:00:00,511.05,511.21,510.76,511.21,1795.0,498.9924,499.1486,498.7092,499.1486,1795.0
2023-06-06 12:05:00,510.76,510.8,509.35,510.15,6277.0,498.7092,498.7483,497.3325,498.1136,6277.0
2023-06-06 12:10:00,509.64,509.87,509.13,509.85,2401.0,497.6157,497.8402,497.1177,497.8207,2401.0
2023-06-06 12:15:00,509.85,509.86,509.31,509.42,2200.0,497.8207,497.8305,497.2935,497.4009,2200.0
2023-06-06 12:20:00,509.42,509.46,508.8,508.84,1259.0,497.4009,497.4399,496.7955,496.8345,1259.0
2023-06-06 12:25:00,508.98,509.45,508.98,509.36,1000.0,496.9712,497.4302,496.9712,497.3423,1000.0
2023-06-06 12:30:00,509.38,509.81,509.38,509.75,2201.0,497.3618,497.7817,497.3618,497.7231,2201.0
2023-06-06 12:35:00,509.6,509.68,508.59,509.04,6732.0,497.5766,497.6547,496.5904,497.0298,6732.0
2023-06-06 12:40:00,508.96,508.96,508.74,508.93,712.0,496.9517,496.9517,496.7369,496.9224,712.0
2023-06-06 12:45:00,509.1,509.11,508.52,508.85,4699.0,497.0884,497.0982,496.5221,496.8443,4699.0
2023-06-06 12:50:00,508.87,509.16,508.87,508.94,3115.0,496.8638,497.147,496.8638,496.9322,3115.0
2023-06-06 12:55:00,508.9,509.16,508.75,509.0,3271.0,496.8931,497.147,496.7467,496.9908,3271.0
2023-06-06 13:00:00,509.01,509.21,508.76,508.93,2100.0,497.0005,497.1958,496.7564,496.9224,2100.0
2023-06-06 13:05:00,509.14,510.3,508.87,510.05,18334.0,497.1275,498.2601,496.8638,498.016,18334.0
2023-06-06 13:10:00,510.46,510.47,509.48,509.49,2853.0,498.4163,498.4261,497.4594,497.4692,2853.0
2023-06-06 13:15:00,509.18,509.7,508.78,509.35,3020.0,497.1665,497.6743,496.776,497.3325,3020.0
2023-06-06 13:20:00,508.95,509.05,507.93,508.48,4370.0,496.942,497.0396,495.946,496.483,4370.0
2023-06-06 13:25:00,508.49,508.61,508.49,508.61,895.0,496.4928,496.61,496.4928,496.61,895.0
2023-06-06 13:30:00,508.65,508.65,507.83,508.28,2834.0,496.649,496.649,495.8484,496.2878,2834.0
2023-06-06 13:35:00,507.99,508.37,507.27,508.22,4333.0,496.0046,496.3756,495.3016,496.2292,4333.0
2023-06-06 13:40:00,508.35,508.83,508.26,508.83,1699.0,496.3561,496.8248,496.2682,496.8248,1699.0
2023-06-06 13:45:00,508.54,508.56,507.87,508.1,1904.0,496.5416,496.5612,495.8874,496.112,1904.0
2023-06-06 13:50:00,508.02,508.83,508.02,508.71,8463.0,496.0339,496.8248,496.0339,496.7076,8463.0
2023-06-06 13:55:00,508.18,508.5,508.18,508.27,989.0,496.1901,496.5026,496.1901,496.278,989.0
2023-06-06 14:00:00,508.27,508.27,507.62,507.96,2520.0,496.278,496.278,495.6433,495.9753,2520.0
2023-06-06 14:05:00,507.95,508.14,507.87,507.97,820.0,495.9655,496.1511,495.8874,495.9851,820.0
2023-06-06 14:10:00,508.12,508.28,506.96,506.96,8846.0,496.1315,496.2878,494.9989,494.9989,8846.0
2023-06-06 14:15:00,507.12,507.31,506.65,507.08,11920.0,495.1551,495.3406,494.6962,495.1161,11920.0
2023-06-06 14:20:00,507.27,507.7,507.09,507.13,4724.0,495.3016,495.7214,495.1258,495.1649,4724.0
2023-06-06 14:25:00,507.31,507.31,506.52,507.16,8763.0,495.3406,495.3406,494.5693,495.1942,8763.0
2023-06-06 14:30:00,507.16,507.73,507.02,507.66,6146.0,495.1942,495.7507,495.0575,495.6824,6146.0
2023-06-06 14:35:00,507.66,508.27,507.45,507.8,4846.0,495.6824,496.278,495.4773,495.8191,4846.0
2023-06-06 14:40:00,508.1,509.91,508.09,509.91,3823.0,496.112,497.8793,496.1022,497.8793,3823.0
2023-06-06 14:45:00,510.18,510.44,509.62,510.44,904.0,498.1429,498.3968,497.5961,498.3968,904.0
2023-06-06 14:50:00,510.29,510.32,509.66,509.67,2770.0,498.2503,498.2796,497.6352,497.645,2770.0
2023-06-06 14:55:00,509.67,509.67,509.05,509.05,1602.0,497.645,497.645,497.0396,497.0396,1602.0
2023-06-06 15:00:00,509.45,510.17,509.38,510.01,3094.0,497.4302,498.1332,497.3618,497.9769,3094.0
2023-06-06 15:05:00,510.01,510.01,509.22,509.22,2355.0,497.9769,497.9769,497.2056,497.2056,2355.0
2023-06-06 15:10:00,509.36,509.49,509.11,509.36,4053.0,497.3423,497.4692,497.0982,497.3423,4053.0
2023-06-06 15:15:00,509.27,509.37,508.96,509.25,1800.0,497.2544,497.352,496.9517,497.2349,1800.0
2023-06-06 15:20:00,509.15,509.41,508.89,509.12,6758.0,497.1372,497.3911,496.8834,497.1079,6758.0
2023-06-06 15:25:00,509.13,509.16,508.6,509.12,5014.0,497.1177,497.147,496.6002,497.1079,5014.0
2023-06-06 15:30:00,509.12,509.53,509.02,509.15,6703.0,497.1079,497.5083,497.0103,497.1372,6703.0
2023-06-06 15:35:00,509.27,511.29,509.27,510.39,10158.0,497.2544,499.2267,497.2544,498.348,10158.0
2023-06-06 15:40:00,511.09,511.7,510.14,511.4,9947.0,499.0315,499.6271,498.1039,499.3341,9947.0
2023-06-06 15:45:00,511.28,511.83,511.0,511.51,20728.0,499.217,499.754,498.9436,499.4416,20728.0
2023-06-06 15:50:00,511.87,512.11,510.15,510.42,19959.0,499.7931,500.0274,498.1136,498.3773,19959.0
2023-06-06 15:55:00,510.76,511.3,509.98,511.16,51513.0,498.7092,499.2365,497.9477,499.0998,51513.0
2023-06-07 09:30:00,508.33,511.4,506.63,506.63,14854.0,496.3366,499.3341,494.6767,494.6767,14854.0
2023-06-07 09:35:00,507.19,509.08,506.05,507.77,3215.0,495.2235,497.0689,494.1104,495.7898,3215.0
2023-06-07 09:40:00,509.08,510.72,505.39,505.4,4641.0,497.0689,498.6702,493.4659,493.4757,4641.0
2023-06-07 09:45:00,505.01,505.87,502.83,503.95,8812.0,493.0949,493.9346,490.9663,492.0599,8812.0
2023-06-07 09:50:00,503.71,503.75,502.02,502.22,10402.0,491.8256,491.8646,490.1755,490.3707,10402.0
2023-06-07 09:55:00,502.08,503.57,502.08,503.35,6292.0,490.234,491.6889,490.234,491.4741,6292.0
2023-06-07 10:00:00,503.05,506.21,503.05,506.13,9263.0,491.1812,494.2666,491.1812,494.1885,9263.0
2023-06-07 10:05:00,506.96,507.0,505.33,505.36,10561.0,494.9989,495.038,493.4074,493.4367,10561.0
2023-06-07 10:10:00,505.36,506.1,504.85,505.22,9243.0,493.4367,494.1592,492.9387,493.3,9243.0
2023-06-07 10:15:00,505.22,505.84,504.72,505.08,7162.0,493.3,493.9053,492.8118,493.1633,7162.0
2023-06-07 10:20:00,504.65,504.84,504.01,504.35,3568.0,492.7434,492.9289,492.1185,492.4505,3568.0
2023-06-07 10:25:00,504.89,506.3,504.63,506.0,7180.0,492.9777,494.3545,492.7239,494.0616,7180.0
2023-06-07 10:30:00,505.85,506.03,504.65,505.08,3263.0,493.9151,494.0908,492.7434,493.1633,3263.0
2023-06-07 10:35:00,505.32,505.99,504.04,504.43,9974.0,493.3976,494.0518,492.1478,492.5286,9974.0
2023-06-07 10:40:00,504.26,505.12,503.39,505.12,12327.0,492.3626,493.2023,491.5131,493.2023,12327.0
2023-06-07 10:45:00,505.11,505.67,504.0,504.0,6352.0,493.1926,493.7393,492.1087,492.1087,6352.0
2023-06-07 10:50:00,503.79,504.43,503.57,504.32,3827.0,491.9037,492.5286,491.6889,492.4212,3827.0
2023-06-07 10:55:00,504.34,505.33,504.34,504.77,7343.0,492.4407,493.4074,492.4407,492.8606,7343.0
2023-06-07 11:00:00,504.6,505.56,504.29,505.2,2333.0,492.6946,493.6319,492.3919,493.2804,2333.0
2023-06-07 11:05:00,505.27,505.27,504.34,504.94,4941.0,493.3488,493.3488,492.4407,493.0266,4941.0
2023-06-07 11:10:00,504.77,505.16,504.4,504.65,2491.0,492.8606,493.2414,492.4993,492.7434,2491.0
2023-06-07 11:15:00,504.68,505.16,503.4,503.47,3600.0,492.7727,493.2414,491.5229,491.5912,3600.0
2023-06-07 11:20:00,503.62,503.63,502.93,502.93,1100.0,491.7377,491.7475,491.064,491.064,1100.0
2023-06-07 11:25:00,502.93,503.58,502.93,503.33,1200.0,491.064,491.6987,491.064,491.4545,1200.0
2023-06-07 11:30:00,503.26,503.91,503.26,503.6,4412.0,491.3862,492.0209,491.3862,491.7182,4412.0
2023-06-07 11:35:00,504.0,504.6,503.74,504.43,2195.0,492.1087,492.6946,491.8549,492.5286,2195.0
2023-06-07 11:40:00,505.14,505.71,504.8,505.71,1400.0,493.2218,493.7784,492.8899,493.7784,1400.0
2023-06-07 11:45:00,505.43,505.43,504.39,504.39,2919.0,493.505,493.505,492.4895,492.4895,2919.0
2023-06-07 11:50:00,504.03,504.73,504.03,504.16,1645.0,492.138,492.8215,492.138,492.265,1645.0
2023-06-07 11:55:00,504.03,504.44,503.96,504.31,3000.0,492.138,492.5384,492.0697,492.4114,3000.0
2023-06-07 12:00:00,504.26,504.26,503.79,504.14,3538.0,492.3626,492.3626,491.9037,492.2454,3538.0
2023-06-07 12:05:00,504.11,504.59,503.78,504.48,4053.0,492.2161,492.6848,491.8939,492.5774,4053.0
2023-06-07 12:10:00,504.68,505.06,504.32,504.62,2565.0,492.7727,493.1437,492.4212,492.7141,2565.0
2023-06-07 12:15:00,504.76,504.82,504.22,504.49,7861.0,492.8508,492.9094,492.3236,492.5872,7861.0
2023-06-07 12:20:00,504.54,504.94,504.54,504.73,5130.0,492.636,493.0266,492.636,492.8215,5130.0
2023-06-07 12:25:00,504.9,505.32,504.52,504.95,4717.0,492.9875,493.3976,492.6165,493.0363,4717.0
2023-06-07 12:30:00,504.68,504.82,503.73,504.82,7526.0,492.7727,492.9094,491.8451,492.9094,7526.0
2023-06-07 12:35:00,505.0,505.29,504.75,505.2,3100.0,493.0851,493.3683,492.841,493.2804,3100.0
2023-06-07 12:40:00,505.19,505.19,504.67,504.96,2550.0,493.2707,493.2707,492.7629,493.0461,2550.0
2023-06-07 12:45:00,504.73,504.73,503.31,503.84,4940.0,492.8215,492.8215,491.435,491.9525,4940.0
2023-06-07 12:50:00,504.0,504.26,503.83,504.05,1400.0,492.1087,492.3626,491.9428,492.1576,1400.0
2023-06-07 12:55:00,503.88,504.48,503.59,504.48,1765.0,491.9916,492.5774,491.7084,492.5774,1765.0
2023-06-07 13:00:00,504.3,504.59,504.12,504.46,1336.0,492.4017,492.6848,492.2259,492.5579,1336.0
2023-06-07 13:05:00,504.4,504.43,504.04,504.15,1107.0,492.4993,492.5286,492.1478,492.2552,1107.0
2023-06-07 13:10:00,504.47,504.9,504.28,504.45,3150.0,492.5677,492.9875,492.3821,492.5481,3150.0
2023-06-07 13:15:00,505.02,505.31,504.99,505.2,2400.0,493.1047,493.3878,493.0754,493.2804,2400.0
2023-06-07 13:20:00,505.0,505.53,504.99,505.11,5837.0,493.0851,493.6026,493.0754,493.1926,5837.0
2023-06-07 13:25:00,505.04,505.66,504.55,505.66,4382.0,493.1242,493.7296,492.6458,493.7296,4382.0
2023-06-07 13:30:00,505.58,506.59,505.49,506.43,1390.0,493.6515,494.6376,493.5636,494.4814,1390.0
2023-06-07 13:35:00,506.46,507.02,505.94,506.71,4058.0,494.5107,495.0575,494.003,494.7548,4058.0
2023-06-07 13:40:00,506.75,506.76,506.25,506.32,2273.0,494.7939,494.8036,494.3057,494.374,2273.0
2023-06-07 13:45:00,506.24,506.32,505.98,506.23,2027.0,494.2959,494.374,494.042,494.2861,2027.0
2023-06-07 13:50:00,506.23,506.23,505.31,505.31,2000.0,494.2861,494.2861,493.3878,493.3878,2000.0
2023-06-07 13:55:00,505.33,505.98,505.29,505.64,2807.0,493.4074,494.042,493.3683,493.71,2807.0
2023-06-07 14:00:00,505.52,505.87,505.28,505.87,2620.0,493.5929,493.9346,493.3585,493.9346,2620.0
2023-06-07 14:05:00,506.0,506.21,505.7,505.97,2254.0,494.0616,494.2666,493.7686,494.0323,2254.0
2023-06-07 14:10:00,506.05,506.14,505.63,506.02,2912.0,494.1104,494.1983,493.7003,494.0811,2912.0
2023-06-07 14:15:00,506.18,507.51,506.18,506.48,14939.0,494.2373,495.5359,494.2373,494.5302,14939.0
2023-06-07 14:20:00,506.39,507.24,506.38,507.24,1900.0,494.4424,495.2723,494.4326,495.2723,1900.0
2023-06-07 14:25:00,507.07,507.22,506.21,506.25,5909.0,495.1063,495.2528,494.2666,494.3057,5909.0
2023-06-07 14:30:00,506.22,506.53,506.0,506.42,3240.0,494.2764,494.579,494.0616,494.4716,3240.0
2023-06-07 14:35:00,507.13,507.18,506.61,506.81,1400.0,495.1649,495.2137,494.6572,494.8524,1400.0
2023-06-07 14:40:00,506.84,507.15,506.8,507.15,1700.0,494.8817,495.1844,494.8427,495.1844,1700.0
2023-06-07 14:45:00,506.91,506.91,505.88,505.88,3800.0,494.9501,494.9501,493.9444,493.9444,3800.0
2023-06-07 14:50:00,506.18,506.51,505.75,506.17,3240.0,494.2373,494.5595,493.8175,494.2275,3240.0
2023-06-07 14:55:00,506.17,506.7,506.01,506.18,2709.0,494.2275,494.745,494.0713,494.2373,2709.0
2023-06-07 15:00:00,505.85,506.01,505.7,505.92,4217.0,493.9151,494.0713,493.7686,493.9834,4217.0
2023-06-07 15:05:00,505.94,506.53,505.94,506.52,2150.0,494.003,494.579,494.003,494.5693,2150.0
2023-06-07 15:10:00,506.36,507.08,506.36,507.03,3700.0,494.4131,495.1161,494.4131,495.0673,3700.0
2023-06-07 15:15:00,507.08,507.4,506.5,506.57,3500.0,495.1161,495.4285,494.5498,494.6181,3500.0
2023-06-07 15:20:00,506.57,506.85,506.26,506.51,4059.0,494.6181,494.8915,494.3154,494.5595,4059.0
2023-06-07 15:25:00,506.53,506.7,505.52,505.52,5078.0,494.579,494.745,493.5929,493.5929,5078.0
2023-06-07 15:30:00,505.69,506.01,505.15,506.01,6989.0,493.7589,494.0713,493.2316,494.0713,6989.0
2023-06-07 15:35:00,506.06,507.0,506.06,507.0,3425.0,494.1201,495.038,494.1201,495.038,3425.0
2023-06-07 15:40:00,507.06,507.08,506.45,506.45,8068.0,495.0965,495.1161,494.5009,494.5009,8068.0
2023-06-07 15:45:00,506.42,506.6,505.0,505.14,19986.0,494.4716,494.6474,493.0851,493.2218,19986.0
2023-06-07 15:50:00,505.12,505.81,504.58,504.85,21570.0,493.2023,493.876,492.6751,492.9387,21570.0
2023-06-07 15:55:00,504.76,504.94,504.02,504.94,47172.0,492.8508,493.0266,492.1283,493.0266,47172.0
2023-06-08 09:30:00,501.59,503.3,501.55,502.38,29397.0,489.7556,491.4253,489.7165,490.527,29397.0
2023-06-08 09:35:00,502.38,503.05,501.33,502.74,19189.0,490.527,491.1812,489.5017,490.8785,19189.0
2023-06-08 09:40:00,503.02,504.58,502.8,503.78,10258.0,491.1519,492.6751,490.9371,491.8939,10258.0
2023-06-08 09:45:00,503.83,504.04,502.62,503.0,13427.0,491.9428,492.1478,490.7613,491.1323,13427.0
2023-06-08 09:50:00,502.86,504.3,502.25,504.3,6101.0,490.9956,492.4017,490.4,492.4017,6101.0
2023-06-08 09:55:00,504.26,505.43,504.02,505.01,17889.0,492.3626,493.505,492.1283,493.0949,17889.0
2023-06-08 10:00:00,505.0,505.56,503.29,503.4,10889.0,493.0851,493.6319,491.4155,491.5229,10889.0
2023-06-08 10:05:00,503.85,505.84,503.85,505.71,9629.0,491.9623,493.9053,491.9623,493.7784,9629.0
2023-06-08 10:10:00,505.62,508.04,505.34,507.86,6743.0,493.6905,496.0534,493.4171,495.8777,6743.0
2023-06-08 10:15:00,508.63,509.5,508.52,509.22,2046.0,496.6295,497.479,496.5221,497.2056,2046.0
2023-06-08 10:20:00,508.73,509.01,508.19,508.87,3149.0,496.7271,497.0005,496.1999,496.8638,3149.0
2023-06-08 10:25:00,509.27,510.12,509.27,509.79,2682.0,497.2544,498.0843,497.2544,497.7621,2682.0
2023-06-08 10:30:00,509.79,509.82,508.09,508.11,13218.0,497.7621,497.7914,496.1022,496.1218,13218.0
2023-06-08 10:35:00,508.39,508.42,507.88,507.9,600.0,496.3952,496.4245,495.8972,495.9167,600.0
2023-06-08 10:40:00,508.43,508.43,506.0,506.02,2750.0,496.4342,496.4342,494.0616,494.0811,2750.0
2023-06-08 10:45:00,506.26,506.51,505.49,505.95,3283.0,494.3154,494.5595,493.5636,494.0127,3283.0
2023-06-08 10:50:00,505.95,506.68,505.95,506.64,598.0,494.0127,494.7255,494.0127,494.6865,598.0
2023-06-08 10:55:00,507.06,507.62,506.95,507.45,1030.0,495.0965,495.6433,494.9891,495.4773,1030.0
2023-06-08 11:00:00,507.46,507.46,507.46,507.46,100.0,495.4871,495.4871,495.4871,495.4871,100.0
2023-06-08 11:05:00,507.62,507.62,507.0,507.37,2224.0,495.6433,495.6433,495.038,495.3992,2224.0
2023-06-08 11:10:00,507.61,507.8,507.23,507.45,800.0,495.6336,495.8191,495.2625,495.4773,800.0
2023-06-08 11:15:00,507.54,507.98,507.14,507.44,4900.0,495.5652,495.9948,495.1747,495.4676,4900.0
2023-06-08 11:20:00,507.42,507.42,507.08,507.3,1026.0,495.4481,495.4481,495.1161,495.3309,1026.0
2023-06-08 11:25:00,507.15,507.23,506.9,507.18,2407.0,495.1844,495.2625,494.9403,495.2137,2407.0
2023-06-08 11:30:00,507.83,507.96,507.64,507.79,600.0,495.8484,495.9753,495.6629,495.8093,600.0
2023-06-08 11:35:00,507.65,507.77,506.97,507.51,2875.0,495.6726,495.7898,495.0087,495.5359,2875.0
2023-06-08 11:40:00,507.4,507.72,507.21,507.22,1120.0,495.4285,495.741,495.243,495.2528,1120.0
2023-06-08 11:45:00,507.24,507.4,507.14,507.4,600.0,495.2723,495.4285,495.1747,495.4285,600.0
2023-06-08 11:50:00,507.24,507.81,506.67,506.87,3588.0,495.2723,495.8288,494.7157,494.911,3588.0
2023-06-08 11:55:00,507.08,507.08,505.96,506.0,2600.0,495.1161,495.1161,494.0225,494.0616,2600.0
2023-06-08 12:00:00,506.0,506.8,505.97,506.39,1872.0,494.0616,494.8427,494.0323,494.4424,1872.0
2023-06-08 12:05:00,506.97,507.41,506.97,507.04,2794.0,495.0087,495.4383,495.0087,495.077,2794.0
2023-06-08 12:10:00,506.92,507.1,506.0,506.1,1000.0,494.9598,495.1356,494.0616,494.1592,1000.0
2023-06-08 12:15:00,506.27,507.09,506.21,507.05,1600.0,494.3252,495.1258,494.2666,495.0868,1600.0
2023-06-08 12:20:00,506.94,507.25,506.7,506.7,2000.0,494.9794,495.2821,494.745,494.745,2000.0
2023-06-08 12:25:00,506.6,507.47,506.19,507.0,3300.0,494.6474,495.4969,494.2471,495.038,3300.0
2023-06-08 12:30:00,507.11,507.97,506.64,507.1,13905.0,495.1454,495.9851,494.6865,495.1356,13905.0
2023-06-08 12:35:00,507.13,507.13,506.33,506.76,1200.0,495.1649,495.1649,494.3838,494.8036,1200.0
2023-06-08 12:40:00,507.06,507.57,506.98,506.99,1100.0,495.0965,495.5945,495.0184,495.0282,1100.0
2023-06-08 12:45:00,506.97,507.14,506.0,506.37,2548.0,495.0087,495.1747,494.0616,494.4228,2548.0
2023-06-08 12:50:00,506.39,506.63,506.38,506.63,400.0,494.4424,494.6767,494.4326,494.6767,400.0
2023-06-08 12:55:00,506.87,506.88,506.44,506.88,1055.0,494.911,494.9208,494.4912,494.9208,1055.0
2023-06-08 13:00:00,507.56,507.56,507.18,507.18,477.0,495.5847,495.5847,495.2137,495.2137,477.0
2023-06-08 13:05:00,507.49,507.6,507.23,507.23,560.0,495.5164,495.6238,495.2625,495.2625,560.0
2023-06-08 13:10:00,507.93,507.99,507.37,507.58,2316.0,495.946,496.0046,495.3992,495.6043,2316.0
2023-06-08 13:15:00,507.31,507.5,506.87,507.35,646.0,495.3406,495.5262,494.911,495.3797,646.0
2023-06-08 13:20:00,507.77,508.13,507.77,508.12,548.0,495.7898,496.1413,495.7898,496.1315,548.0
2023-06-08 13:25:00,508.19,508.31,508.16,508.31,300.0,496.1999,496.3171,496.1706,496.3171,300.0
2023-06-08 13:30:00,508.17,508.28,508.12,508.12,1235.0,496.1804,496.2878,496.1315,496.1315,1235.0
2023-06-08 13:35:00,508.25,508.25,508.25,508.25,200.0,496.2585,496.2585,496.2585,496.2585,200.0
2023-06-08 13:40:00,508.28,508.63,508.06,508.19,2450.0,496.2878,496.6295,496.073,496.1999,2450.0
2023-06-08 13:45:00,507.84,508.16,507.72,507.72,1809.0,495.8581,496.1706,495.741,495.741,1809.0
2023-06-08 13:50:00,507.73,507.98,507.38,507.46,1106.0,495.7507,495.9948,495.409,495.4871,1106.0
2023-06-08 13:55:00,507.34,507.46,507.25,507.46,300.0,495.3699,495.4871,495.2821,495.4871,300.0
2023-06-08 14:00:00,507.34,507.8,507.33,507.8,1066.0,495.3699,495.8191,495.3602,495.8191,1066.0
2023-06-08 14:05:00,507.64,507.64,507.08,507.42,4882.0,495.6629,495.6629,495.1161,495.4481,4882.0
2023-06-08 14:10:00,507.45,507.5,507.39,507.39,600.0,495.4773,495.5262,495.4188,495.4188,600.0
2023-06-08 14:15:00,507.75,507.99,507.58,507.65,3323.0,495.7703,496.0046,495.6043,495.6726,3323.0
2023-06-08 14:20:00,507.6,507.7,507.24,507.7,1300.0,495.6238,495.7214,495.2723,495.7214,1300.0
2023-06-08 14:25:00,507.58,507.74,507.55,507.68,1000.0,495.6043,495.7605,495.575,495.7019,1000.0
2023-06-08 14:30:00,508.03,508.57,508.02,508.57,600.0,496.0437,496.5709,496.0339,496.5709,600.0
2023-06-08 14:35:00,508.65,508.65,508.26,508.3,2148.0,496.649,496.649,496.2682,496.3073,2148.0
2023-06-08 14:40:00,508.42,508.57,508.42,508.43,1315.0,496.4245,496.5709,496.4245,496.4342,1315.0
2023-06-08 14:45:00,508.6,508.85,508.38,508.38,875.0,496.6002,496.8443,496.3854,496.3854,875.0
2023-06-08 14:50:00,508.78,509.4,508.77,509.25,1071.0,496.776,497.3813,496.7662,497.2349,1071.0
2023-06-08 14:55:00,509.2,509.2,508.79,508.96,1237.0,497.1861,497.1861,496.7857,496.9517,1237.0
2023-06-08 15:00:00,508.98,509.45,508.98,509.45,880.0,496.9712,497.4302,496.9712,497.4302,880.0
2023-06-08 15:05:00,509.35,509.53,509.13,509.23,1846.0,497.3325,497.5083,497.1177,497.2153,1846.0
2023-06-08 15:10:00,509.17,509.23,508.67,508.68,5560.0,497.1568,497.2153,496.6686,496.6783,5560.0
2023-06-08 15:15:00,508.24,508.41,508.06,508.28,2920.0,496.2487,496.4147,496.073,496.2878,2920.0
2023-06-08 15:20:00,508.29,508.45,508.23,508.45,700.0,496.2975,496.4537,496.2389,496.4537,700.0
2023-06-08 15:25:00,508.69,509.3,508.69,509.28,1700.0,496.6881,497.2837,496.6881,497.2642,1700.0
2023-06-08 15:30:00,509.2,509.44,508.58,508.58,3685.0,497.1861,497.4204,496.5807,496.5807,3685.0
2023-06-08 15:35:00,508.8,509.16,508.14,508.93,6370.0,496.7955,497.147,496.1511,496.9224,6370.0
2023-06-08 15:40:00,509.16,509.37,508.99,509.18,1107.0,497.147,497.352,496.981,497.1665,1107.0
2023-06-08 15:45:00,509.33,509.61,509.24,509.53,3343.0,497.313,497.5864,497.2251,497.5083,3343.0
2023-06-08 15:50:00,509.73,509.73,509.18,509.27,4041.0,497.7035,497.7035,497.1665,497.2544,4041.0
2023-06-08 15:55:00,509.35,509.95,509.3,509.68,17293.0,497.3325,497.9184,497.2837,497.6547,17293.0
2023-06-09 09:30:00,510.0,510.54,507.54,507.54,4592.0,497.9672,498.4944,495.5652,495.5652,4592.0
2023-06-09 09:35:00,508.34,508.34,507.9,507.9,300.0,496.3463,496.3463,495.9167,495.9167,300.0
2023-06-09 09:40:00,509.42,512.92,509.42,511.33,3102.0,497.4009,500.8183,497.4009,499.2658,3102.0
2023-06-09 09:45:00,511.95,513.04,511.95,513.04,925.0,499.8712,500.9355,499.8712,500.9355,925.0
2023-06-09 09:50:00,513.94,513.94,513.94,513.94,122.0,501.8142,501.8142,501.8142,501.8142,122.0
2023-06-09 09:55:00,513.72,514.49,513.46,514.05,6080.0,501.5994,502.3512,501.3455,501.9216,6080.0
2023-06-09 10:00:00,513.79,514.56,513.24,513.24,13895.0,501.6678,502.4196,501.1307,501.1307,13895.0
2023-06-09 10:05:00,513.72,515.1,513.72,514.5,22363.0,501.5994,502.9469,501.5994,502.361,22363.0
2023-06-09 10:10:00,513.99,514.97,513.59,513.9,3519.0,501.863,502.8199,501.4725,501.7752,3519.0
2023-06-09 10:15:00,514.63,514.63,513.95,513.95,1400.0,502.4879,502.4879,501.824,501.824,1400.0
2023-06-09 10:20:00,513.89,514.12,513.73,514.0,1295.0,501.7654,501.99,501.6092,501.8728,1295.0
2023-06-09 10:25:00,513.79,514.18,513.51,514.17,2510.0,501.6678,502.0486,501.3944,502.0388,2510.0
2023-06-09 10:30:00,514.01,514.08,513.31,513.31,2881.0,501.8826,501.9509,501.1991,501.1991,2881.0
2023-06-09 10:35:00,513.35,513.57,513.3,513.57,2100.0,501.2381,501.4529,501.1893,501.4529,2100.0
2023-06-09 10:40:00,513.72,514.22,513.72,514.01,2855.0,501.5994,502.0876,501.5994,501.8826,2855.0
2023-06-09 10:45:00,514.01,515.25,513.91,514.47,7887.0,501.8826,503.0933,501.7849,502.3317,7887.0
2023-06-09 10:50:00,514.37,515.14,514.36,514.76,1925.0,502.2341,502.9859,502.2243,502.6149,1925.0
2023-06-09 10:55:00,514.86,516.57,514.75,516.28,18940.0,502.7125,504.3822,502.6051,504.099,18940.0
2023-06-09 11:00:00,516.68,517.59,516.68,516.84,3486.0,504.4896,505.3781,504.4896,504.6458,3486.0
2023-06-09 11:05:00,516.66,518.1,516.52,517.75,2571.0,504.47,505.8761,504.3333,505.5343,2571.0
2023-06-09 11:10:00,518.05,519.29,517.99,519.29,2961.0,505.8272,507.038,505.7687,507.038,2961.0
2023-06-09 11:15:00,519.47,519.67,518.63,519.01,2748.0,507.2137,507.409,506.3936,506.7646,2748.0
2023-06-09 11:20:00,518.6,518.92,517.74,517.86,2765.0,506.3643,506.6767,505.5246,505.6417,2765.0
2023-06-09 11:25:00,517.61,517.61,516.82,517.51,2482.0,505.3976,505.3976,504.6263,505.3,2482.0
2023-06-09 11:30:00,517.1,517.57,516.41,517.57,2433.0,504.8997,505.3586,504.2259,505.3586,2433.0
2023-06-09 11:35:00,517.04,517.98,517.04,517.95,1664.0,504.8411,505.7589,504.8411,505.7296,1664.0
2023-06-09 11:40:00,517.72,517.94,517.06,517.94,1700.0,505.505,505.7198,504.8606,505.7198,1700.0
2023-06-09 11:45:00,517.77,518.39,517.38,517.71,3001.0,505.5539,506.1592,505.1731,505.4953,3001.0
2023-06-09 11:50:00,517.34,517.51,517.34,517.43,817.0,505.134,505.3,505.134,505.2219,817.0
2023-06-09 11:55:00,517.17,517.17,515.77,515.96,1598.0,504.968,504.968,503.601,503.7866,1598.0
2023-06-09 12:00:00,515.83,515.91,514.96,515.33,1436.0,503.6596,503.7377,502.8102,503.1714,1436.0
2023-06-09 12:05:00,515.5,516.44,515.5,516.05,800.0,503.3374,504.2552,503.3374,503.8744,800.0
2023-06-09 12:10:00,515.66,516.01,515.47,516.01,1200.0,503.4936,503.8354,503.3081,503.8354,1200.0
2023-06-09 12:15:00,515.71,515.71,515.17,515.61,2019.0,503.5425,503.5425,503.0152,503.4448,2019.0
2023-06-09 12:20:00,515.62,515.62,515.62,515.62,100.0,503.4546,503.4546,503.4546,503.4546,100.0
2023-06-09 12:25:00,515.62,516.53,515.62,516.53,1510.0,503.4546,504.3431,503.4546,504.3431,1510.0
2023-06-09 12:30:00,516.46,516.68,516.15,516.44,1030.0,504.2748,504.4896,503.9721,504.2552,1030.0
2023-06-09 12:35:00,516.45,516.45,516.14,516.42,2597.0,504.265,504.265,503.9623,504.2357,2597.0
2023-06-09 12:40:00,516.4,516.62,515.9,515.96,2513.0,504.2162,504.431,503.728,503.7866,2513.0
2023-06-09 12:45:00,516.04,516.04,515.29,515.29,1600.0,503.8647,503.8647,503.1324,503.1324,1600.0
2023-06-09 12:50:00,515.35,515.99,515.34,515.99,910.0,503.191,503.8159,503.1812,503.8159,910.0
2023-06-09 12:55:00,516.06,516.06,515.73,515.88,900.0,503.8842,503.8842,503.562,503.7084,900.0
2023-06-09 13:00:00,516.02,516.02,515.88,515.88,200.0,503.8451,503.8451,503.7084,503.7084,200.0
2023-06-09 13:05:00,515.75,515.91,515.32,515.91,3575.0,503.5815,503.7377,503.1617,503.7377,3575.0
2023-06-09 13:10:00,516.36,516.92,516.28,516.9,1836.0,504.1771,504.7239,504.099,504.7044,1836.0
2023-06-09 13:15:00,516.45,516.69,516.44,516.69,1508.0,504.265,504.4993,504.2552,504.4993,1508.0
2023-06-09 13:20:00,516.69,516.95,516.69,516.69,800.0,504.4993,504.7532,504.4993,504.4993,800.0
2023-06-09 13:25:00,516.75,516.75,516.38,516.54,2226.0,504.5579,504.5579,504.1967,504.3529,2226.0
2023-06-09 13:30:00,516.97,517.49,516.96,517.49,1647.0,504.7727,505.2805,504.763,505.2805,1647.0
2023-06-09 13:35:00,517.84,518.52,517.58,518.51,400.0,505.6222,506.2862,505.3683,506.2764,400.0
2023-06-09 13:40:00,518.52,518.52,517.94,517.95,900.0,506.2862,506.2862,505.7198,505.7296,900.0
2023-06-09 13:45:00,518.24,518.24,517.46,517.63,1783.0,506.0128,506.0128,505.2512,505.4172,1783.0
2023-06-09 13:50:00,517.88,518.04,517.77,517.92,1159.0,505.6613,505.8175,505.5539,505.7003,1159.0
2023-06-09 13:55:00,517.67,517.77,517.21,517.76,2012.0,505.4562,505.5539,505.0071,505.5441,2012.0
2023-06-09 14:00:00,517.76,517.76,517.76,517.76,0.0,505.5441,505.5441,505.5441,505.5441,0.0
2023-06-09 14:05:00,517.97,518.2,517.91,517.93,1083.0,505.7491,505.9737,505.6906,505.7101,1083.0
2023-06-09 14:10:00,517.69,517.88,516.62,516.62,3227.0,505.4757,505.6613,504.431,504.431,3227.0
2023-06-09 14:15:00,516.64,516.72,515.89,515.89,1915.0,504.4505,504.5286,503.7182,503.7182,1915.0
2023-06-09 14:20:00,515.27,515.47,514.91,515.47,9918.0,503.1128,503.3081,502.7613,503.3081,9918.0
2023-06-09 14:25:00,515.75,516.08,515.46,515.71,2196.0,503.5815,503.9037,503.2984,503.5425,2196.0
2023-06-09 14:30:00,515.71,515.82,515.71,515.82,426.0,503.5425,503.6499,503.5425,503.6499,426.0
2023-06-09 14:35:00,515.47,516.24,515.47,515.92,1611.0,503.3081,504.06,503.3081,503.7475,1611.0
2023-06-09 14:40:00,515.79,515.79,515.18,515.47,2662.0,503.6206,503.6206,503.025,503.3081,2662.0
2023-06-09 14:45:00,515.17,515.36,514.98,514.98,1093.0,503.0152,503.2007,502.8297,502.8297,1093.0
2023-06-09 14:50:00,515.07,515.14,514.74,514.74,2046.0,502.9176,502.9859,502.5953,502.5953,2046.0
2023-06-09 14:55:00,514.7,514.84,514.7,514.84,1442.0,502.5563,502.693,502.5563,502.693,1442.0
2023-06-09 15:00:00,515.0,515.2,514.63,514.7,4663.0,502.8492,503.0445,502.4879,502.5563,4663.0
2023-06-09 15:05:00,514.6,514.6,514.03,514.13,3013.0,502.4586,502.4586,501.9021,501.9997,3013.0
2023-06-09 15:10:00,514.13,515.35,514.13,515.35,3298.0,501.9997,503.191,501.9997,503.191,3298.0
2023-06-09 15:15:00,515.35,516.37,515.35,515.97,3212.0,503.191,504.1869,503.191,503.7963,3212.0
2023-06-09 15:20:00,516.06,516.31,515.75,515.85,5104.0,503.8842,504.1283,503.5815,503.6792,5104.0
2023-06-09 15:25:00,515.71,515.84,515.07,515.18,4832.0,503.5425,503.6694,502.9176,503.025,4832.0
2023-06-09 15:30:00,515.1,515.15,514.64,514.64,4503.0,502.9469,502.9957,502.4977,502.4977,4503.0
2023-06-09 15:35:00,514.58,514.58,513.91,514.4,7826.0,502.4391,502.4391,501.7849,502.2634,7826.0
2023-06-09 15:40:00,514.36,514.4,514.0,514.04,7650.0,502.2243,502.2634,501.8728,501.9119,7650.0
2023-06-09 15:45:00,514.0,514.21,513.6,514.09,11326.0,501.8728,502.0778,501.4822,501.9607,11326.0
2023-06-09 15:50:00,513.94,513.94,513.15,513.41,15597.0,501.8142,501.8142,501.0429,501.2967,15597.0
2023-06-09 15:55:00,513.35,513.82,513.08,513.15,41278.0,501.2381,501.6971,500.9745,501.0429,41278.0
2023-06-12 09:30:00,513.54,515.98,513.34,515.96,8277.0,501.4237,503.8061,501.2284,503.7866,8277.0
2023-06-12 09:35:00,515.96,516.72,515.92,516.51,3741.0,503.7866,504.5286,503.7475,504.3236,3741.0
2023-06-12 09:40:00,516.57,516.57,515.0,515.21,5109.0,504.3822,504.3822,502.8492,503.0543,5109.0
2023-06-12 09:45:00,514.85,515.62,513.8,514.82,3612.0,502.7027,503.4546,501.6775,502.6735,3612.0
2023-06-12 09:50:00,515.33,515.33,512.3,513.0,3389.0,503.1714,503.1714,500.2129,500.8964,3389.0
2023-06-12 09:55:00,512.74,512.74,511.43,512.11,1431.0,500.6425,500.6425,499.3634,500.0274,1431.0
2023-06-12 10:00:00,512.32,512.9,510.48,510.48,2149.0,500.2324,500.7988,498.4359,498.4359,2149.0
2023-06-12 10:05:00,510.25,510.25,508.96,508.96,1660.0,498.2113,498.2113,496.9517,496.9517,1660.0
2023-06-12 10:10:00,508.94,509.6,508.52,508.85,3924.0,496.9322,497.5766,496.5221,496.8443,3924.0
2023-06-12 10:15:00,508.91,510.51,508.91,509.93,4571.0,496.9029,498.4651,496.9029,497.8988,4571.0
2023-06-12 10:20:00,509.9,511.68,509.9,510.93,2865.0,497.8695,499.6075,497.8695,498.8752,2865.0
2023-06-12 10:25:00,511.37,512.29,511.37,512.29,1300.0,499.3049,500.2031,499.3049,500.2031,1300.0
2023-06-12 10:30:00,512.7,513.53,512.7,512.76,2658.0,500.6035,501.4139,500.6035,500.6621,2658.0
2023-06-12 10:35:00,512.59,512.63,511.82,512.32,2079.0,500.4961,500.5351,499.7442,500.2324,2079.0
2023-06-12 10:40:00,512.21,512.22,510.89,511.15,1117.0,500.125,500.1348,498.8362,499.09,1117.0
2023-06-12 10:45:00,511.18,512.08,511.18,511.89,1913.0,499.1193,499.9981,499.1193,499.8126,1913.0
2023-06-12 10:50:00,511.52,511.75,511.42,511.74,600.0,499.4513,499.6759,499.3537,499.6661,600.0
2023-06-12 10:55:00,511.63,512.09,511.63,512.07,1600.0,499.5587,500.0079,499.5587,499.9883,1600.0
2023-06-12 11:00:00,512.36,512.87,512.27,512.46,1800.0,500.2715,500.7695,500.1836,500.3691,1800.0
2023-06-12 11:05:00,512.45,512.76,512.27,512.76,1725.0,500.3594,500.6621,500.1836,500.6621,1725.0
2023-06-12 11:10:00,512.53,512.53,512.18,512.18,900.0,500.4375,500.4375,500.0957,500.0957,900.0
2023-06-12 11:15:00,512.2,512.24,512.19,512.21,300.0,500.1153,500.1543,500.1055,500.125,300.0
2023-06-12 11:20:00,512.39,513.11,512.39,513.11,1080.0,500.3008,501.0038,500.3008,501.0038,1080.0
2023-06-12 11:25:00,513.07,513.8,513.07,513.8,1000.0,500.9647,501.6775,500.9647,501.6775,1000.0
2023-06-12 11:30:00,513.94,514.2,513.73,514.2,3772.0,501.8142,502.0681,501.6092,502.0681,3772.0
2023-06-12 11:35:00,513.82,514.07,513.57,513.6,2556.0,501.6971,501.9412,501.4529,501.4822,2556.0
2023-06-12 11:40:00,513.93,514.23,513.45,513.45,5383.0,501.8045,502.0974,501.3358,501.3358,5383.0
2023-06-12 11:45:00,513.92,514.03,513.92,513.95,300.0,501.7947,501.9021,501.7947,501.824,300.0
2023-06-12 11:50:00,514.0,514.0,513.51,513.9,2274.0,501.8728,501.8728,501.3944,501.7752,2274.0
2023-06-12 11:55:00,514.06,514.28,513.9,514.11,2050.0,501.9314,502.1462,501.7752,501.9802,2050.0
2023-06-12 12:00:00,514.22,514.25,514.15,514.15,877.0,502.0876,502.1169,502.0193,502.0193,877.0
2023-06-12 12:05:00,514.43,514.5,513.68,514.08,3100.0,502.2927,502.361,501.5604,501.9509,3100.0
2023-06-12 12:10:00,514.25,514.34,513.78,513.78,1128.0,502.1169,502.2048,501.658,501.658,1128.0
2023-06-12 12:15:00,513.63,513.7,513.35,513.48,2482.0,501.5115,501.5799,501.2381,501.3651,2482.0
2023-06-12 12:20:00,513.61,513.62,513.27,513.45,1000.0,501.492,501.5018,501.16,501.3358,1000.0
2023-06-12 12:25:00,513.17,513.5,513.01,513.2,1243.0,501.0624,501.3846,500.9062,501.0917,1243.0
2023-06-12 12:30:00,513.28,513.76,513.28,513.76,1300.0,501.1698,501.6385,501.1698,501.6385,1300.0
2023-06-12 12:35:00,513.55,513.76,513.44,513.44,700.0,501.4334,501.6385,501.326,501.326,700.0
2023-06-12 12:40:00,513.44,513.44,513.44,513.44,0.0,501.326,501.326,501.326,501.326,0.0
2023-06-12 12:45:00,513.93,514.1,513.93,514.05,511.0,501.8045,501.9704,501.8045,501.9216,511.0
2023-06-12 12:50:00,513.94,513.95,513.5,513.5,1709.0,501.8142,501.824,501.3846,501.3846,1709.0
2023-06-12 12:55:00,513.45,513.48,513.08,513.41,1201.0,501.3358,501.3651,500.9745,501.2967,1201.0
2023-06-12 13:00:00,513.28,513.28,512.93,512.93,1114.0,501.1698,501.1698,500.828,500.828,1114.0
2023-06-12 13:05:00,512.94,513.04,512.72,512.87,1319.0,500.8378,500.9355,500.623,500.7695,1319.0
2023-06-12 13:10:00,512.88,512.93,512.8,512.93,300.0,500.7792,500.828,500.7011,500.828,300.0
2023-06-12 13:15:00,512.84,512.91,512.77,512.91,400.0,500.7402,500.8085,500.6718,500.8085,400.0
2023-06-12 13:20:00,512.76,512.76,512.29,512.35,2118.0,500.6621,500.6621,500.2031,500.2617,2118.0
2023-06-12 13:25:00,512.61,512.81,512.61,512.61,700.0,500.5156,500.7109,500.5156,500.5156,700.0
2023-06-12 13:30:00,512.53,512.55,512.46,512.54,700.0,500.4375,500.457,500.3691,500.4473,700.0
2023-06-12 13:35:00,512.3,512.3,512.09,512.21,1015.0,500.2129,500.2129,500.0079,500.125,1015.0
2023-06-12 13:40:00,512.21,512.53,511.95,511.97,3134.0,500.125,500.4375,499.8712,499.8907,3134.0
2023-06-12 13:45:00,512.58,512.58,512.47,512.47,300.0,500.4863,500.4863,500.3789,500.3789,300.0
2023-06-12 13:50:00,512.54,512.81,512.52,512.65,950.0,500.4473,500.7109,500.4277,500.5547,950.0
2023-06-12 13:55:00,512.77,513.03,512.58,513.03,800.0,500.6718,500.9257,500.4863,500.9257,800.0
2023-06-12 14:00:00,513.04,513.05,512.89,512.96,400.0,500.9355,500.9452,500.789,500.8573,400.0
2023-06-12 14:05:00,513.2,513.2,512.79,512.79,1604.0,501.0917,501.0917,500.6914,500.6914,1604.0
2023-06-12 14:10:00,512.63,512.71,512.27,512.71,1274.0,500.5351,500.6132,500.1836,500.6132,1274.0
2023-06-12 14:15:00,512.67,512.69,512.67,512.67,400.0,500.5742,500.5937,500.5742,500.5742,400.0
2023-06-12 14:20:00,512.51,512.85,512.51,512.85,1120.0,500.418,500.7499,500.418,500.7499,1120.0
2023-06-12 14:25:00,512.93,513.37,512.83,513.06,3030.0,500.828,501.2577,500.7304,500.955,3030.0
2023-06-12 14:30:00,512.87,512.87,512.61,512.78,1226.0,500.7695,500.7695,500.5156,500.6816,1226.0
2023-06-12 14:35:00,512.87,512.93,512.8,512.8,400.0,500.7695,500.828,500.7011,500.7011,400.0
2023-06-12 14:40:00,512.84,512.84,512.53,512.78,1100.0,500.7402,500.7402,500.4375,500.6816,1100.0
2023-06-12 14:45:00,512.91,513.02,512.88,512.93,700.0,500.8085,500.9159,500.7792,500.828,700.0
2023-06-12 14:50:00,513.0,513.65,513.0,513.62,2618.0,500.8964,501.5311,500.8964,501.5018,2618.0
2023-06-12 14:55:00,513.48,513.7,513.07,513.07,5327.0,501.3651,501.5799,500.9647,500.9647,5327.0
2023-06-12 15:00:00,513.09,514.02,513.08,513.86,1473.0,500.9843,501.8923,500.9745,501.7361,1473.0
2023-06-12 15:05:00,513.9,513.9,513.42,513.54,1700.0,501.7752,501.7752,501.3065,501.4237,1700.0
2023-06-12 15:10:00,513.73,514.27,513.73,514.07,3035.0,501.6092,502.1364,501.6092,501.9412,3035.0
2023-06-12 15:15:00,514.13,514.36,513.83,513.83,1956.0,501.9997,502.2243,501.7068,501.7068,1956.0
2023-06-12 15:20:00,513.66,513.74,513.31,513.56,1707.0,501.5408,501.6189,501.1991,501.4432,1707.0
2023-06-12 15:25:00,513.63,513.74,513.31,513.58,2752.0,501.5115,501.6189,501.1991,501.4627,2752.0
2023-06-12 15:30:00,513.55,513.55,512.78,512.92,5457.0,501.4334,501.4334,500.6816,500.8183,5457.0
2023-06-12 15:35:00,512.93,512.95,512.4,512.75,1200.0,500.828,500.8476,500.3106,500.6523,1200.0
2023-06-12 15:40:00,512.95,513.49,512.95,512.95,5398.0,500.8476,501.3748,500.8476,500.8476,5398.0
2023-06-12 15:45:00,512.87,513.12,512.6,513.11,7592.0,500.7695,501.0136,500.5058,501.0038,7592.0
2023-06-12 15:50:00,513.13,513.34,512.33,512.88,12166.0,501.0233,501.2284,500.2422,500.7792,12166.0
2023-06-12 15:55:00,512.69,513.38,512.64,513.37,21523.0,500.5937,501.2674,500.5449,501.2577,21523.0
2023-06-13 09:30:00,508.96,510.75,508.96,510.1,9868.0,496.9517,498.6995,496.9517,498.0648,9868.0
2023-06-13 09:35:00,510.1,511.09,509.07,510.17,3729.0,498.0648,499.0315,497.0591,498.1332,3729.0
2023-06-13 09:40:00,510.01,510.76,509.63,510.67,4280.0,497.9769,498.7092,497.6059,498.6214,4280.0
2023-06-13 09:45:00,510.69,512.42,510.68,512.42,2959.0,498.6409,500.3301,498.6311,500.3301,2959.0
2023-06-13 09:50:00,513.16,513.47,511.6,512.23,6606.0,501.0526,501.3553,499.5294,500.1446,6606.0
2023-06-13 09:55:00,512.23,512.8,512.23,512.8,1721.0,500.1446,500.7011,500.1446,500.7011,1721.0
2023-06-13 10:00:00,512.69,512.69,510.25,511.39,5243.0,500.5937,500.5937,498.2113,499.3244,5243.0
2023-06-13 10:05:00,511.37,512.26,510.45,512.26,2505.0,499.3049,500.1739,498.4066,500.1739,2505.0
2023-06-13 10:10:00,512.37,513.29,511.55,512.0,11711.0,500.2813,501.1796,499.4806,499.92,11711.0
2023-06-13 10:15:00,511.79,512.07,510.99,510.99,3257.0,499.7149,499.9883,498.9338,498.9338,3257.0
2023-06-13 10:20:00,510.88,511.74,510.65,511.47,8549.0,498.8264,499.6661,498.6018,499.4025,8549.0
2023-06-13 10:25:00,511.5,511.89,510.95,511.5,17835.0,499.4318,499.8126,498.8948,499.4318,17835.0
2023-06-13 10:30:00,511.08,511.36,510.55,511.0,3423.0,499.0217,499.2951,498.5042,498.9436,3423.0
2023-06-13 10:35:00,510.94,511.63,510.64,511.14,8780.0,498.885,499.5587,498.5921,499.0803,8780.0
2023-06-13 10:40:00,511.14,511.7,510.93,511.59,9688.0,499.0803,499.6271,498.8752,499.5197,9688.0
2023-06-13 10:45:00,511.59,512.33,511.58,512.18,3856.0,499.5197,500.2422,499.5099,500.0957,3856.0
2023-06-13 10:50:00,512.53,512.63,511.55,511.82,4122.0,500.4375,500.5351,499.4806,499.7442,4122.0
2023-06-13 10:55:00,511.22,511.55,511.11,511.11,807.0,499.1584,499.4806,499.051,499.051,807.0
2023-06-13 11:00:00,511.23,511.48,511.22,511.24,400.0,499.1682,499.4123,499.1584,499.1779,400.0
2023-06-13 11:05:00,511.54,512.26,511.54,511.71,3930.0,499.4708,500.1739,499.4708,499.6368,3930.0
2023-06-13 11:10:00,512.18,512.19,512.1,512.11,925.0,500.0957,500.1055,500.0176,500.0274,925.0
2023-06-13 11:15:00,512.23,512.49,511.92,512.0,3735.0,500.1446,500.3984,499.8419,499.92,3735.0
2023-06-13 11:20:00,512.28,512.28,511.26,511.69,5527.0,500.1934,500.1934,499.1975,499.6173,5527.0
2023-06-13 11:25:00,511.71,511.71,510.38,510.8,6852.0,499.6368,499.6368,498.3382,498.7483,6852.0
2023-06-13 11:30:00,510.8,510.86,510.69,510.7,400.0,498.7483,498.8069,498.6409,498.6507,400.0
2023-06-13 11:35:00,511.2,511.2,510.39,510.6,1291.0,499.1389,499.1389,498.348,498.553,1291.0
2023-06-13 11:40:00,510.61,510.61,509.78,510.1,4276.0,498.5628,498.5628,497.7524,498.0648,4276.0
2023-06-13 11:45:00,510.09,510.57,509.73,510.22,9515.0,498.0551,498.5237,497.7035,498.182,9515.0
2023-06-13 11:50:00,510.2,510.69,509.97,510.69,22349.0,498.1625,498.6409,497.9379,498.6409,22349.0
2023-06-13 11:55:00,511.35,511.4,509.74,509.85,6952.0,499.2853,499.3341,497.7133,497.8207,6952.0
2023-06-13 12:00:00,510.19,510.19,510.15,510.18,1725.0,498.1527,498.1527,498.1136,498.1429,1725.0
2023-06-13 12:05:00,510.41,510.41,509.42,509.73,2427.0,498.3675,498.3675,497.4009,497.7035,2427.0
2023-06-13 12:10:00,510.04,510.63,509.77,510.35,3348.0,498.0062,498.5823,497.7426,498.3089,3348.0
2023-06-13 12:15:00,510.51,511.09,509.98,510.36,30411.0,498.4651,499.0315,497.9477,498.3187,30411.0
2023-06-13 12:20:00,510.65,512.65,510.65,512.22,3999.0,498.6018,500.5547,498.6018,500.1348,3999.0
2023-06-13 12:25:00,512.08,512.15,512.07,512.14,493.0,499.9981,500.0665,499.9883,500.0567,493.0
2023-06-13 12:30:00,512.37,512.43,511.68,511.68,3621.0,500.2813,500.3398,499.6075,499.6075,3621.0
2023-06-13 12:35:00,511.68,511.68,511.68,511.68,0.0,499.6075,499.6075,499.6075,499.6075,0.0
2023-06-13 12:40:00,511.81,512.25,511.64,512.25,2108.0,499.7345,500.1641,499.5685,500.1641,2108.0
2023-06-13 12:45:00,512.25,512.26,512.19,512.19,847.0,500.1641,500.1739,500.1055,500.1055,847.0
2023-06-13 12:50:00,512.19,512.26,512.19,512.26,300.0,500.1055,500.1739,500.1055,500.1739,300.0
2023-06-13 12:55:00,512.4,513.36,512.4,513.36,1690.0,500.3106,501.2479,500.3106,501.2479,1690.0
2023-06-13 13:00:00,513.36,514.65,513.35,514.03,7812.0,501.2479,502.5075,501.2381,501.9021,7812.0
2023-06-13 13:05:00,513.86,514.27,513.55,514.13,6180.0,501.7361,502.1364,501.4334,501.9997,6180.0
2023-06-13 13:10:00,514.34,514.83,514.34,514.61,1309.0,502.2048,502.6832,502.2048,502.4684,1309.0
2023-06-13 13:15:00,514.45,514.7,514.39,514.7,1511.0,502.3122,502.5563,502.2536,502.5563,1511.0
2023-06-13 13:20:00,514.63,514.63,514.3,514.3,500.0,502.4879,502.4879,502.1657,502.1657,500.0
2023-06-13 13:25:00,514.69,515.21,514.54,515.15,1644.0,502.5465,503.0543,502.4001,502.9957,1644.0
2023-06-13 13:30:00,515.02,515.45,515.02,515.14,1066.0,502.8687,503.2886,502.8687,502.9859,1066.0
2023-06-13 13:35:00,515.34,515.34,514.9,515.03,1772.0,503.1812,503.1812,502.7516,502.8785,1772.0
2023-06-13 13:40:00,515.1,515.78,515.09,515.77,1171.0,502.9469,503.6108,502.9371,503.601,1171.0
2023-06-13 13:45:00,515.53,515.53,514.64,514.89,2033.0,503.3667,503.3667,502.4977,502.7418,2033.0
2023-06-13 13:50:00,514.64,515.03,514.63,514.89,1686.0,502.4977,502.8785,502.4879,502.7418,1686.0
2023-06-13 13:55:00,514.73,514.73,514.42,514.57,353.0,502.5856,502.5856,502.2829,502.4294,353.0
2023-06-13 14:00:00,514.81,515.2,514.8,515.16,2026.0,502.6637,503.0445,502.6539,503.0054,2026.0
2023-06-13 14:05:00,515.24,515.25,513.94,513.94,2100.0,503.0835,503.0933,501.8142,501.8142,2100.0
2023-06-13 14:10:00,513.72,514.14,513.72,514.1,1175.0,501.5994,502.0095,501.5994,501.9704,1175.0
2023-06-13 14:15:00,514.09,514.88,514.09,514.57,4793.0,501.9607,502.732,501.9607,502.4294,4793.0
2023-06-13 14:20:00,514.44,514.44,514.3,514.37,1150.0,502.3024,502.3024,502.1657,502.2341,1150.0
2023-06-13 14:25:00,514.36,514.86,514.07,514.07,4225.0,502.2243,502.7125,501.9412,501.9412,4225.0
2023-06-13 14:30:00,514.1,514.1,512.56,512.99,22364.0,501.9704,501.9704,500.4668,500.8866,22364.0
2023-06-13 14:35:00,513.44,513.44,512.3,512.89,8400.0,501.326,501.326,500.2129,500.789,8400.0
2023-06-13 14:40:00,513.0,513.0,511.55,512.21,4350.0,500.8964,500.8964,499.4806,500.125,4350.0
2023-06-13 14:45:00,512.31,513.11,512.25,512.55,3053.0,500.2227,501.0038,500.1641,500.457,3053.0
2023-06-13 14:50:00,512.77,512.77,511.57,511.57,3122.0,500.6718,500.6718,499.5001,499.5001,3122.0
2023-06-13 14:55:00,511.92,512.17,511.89,512.17,1311.0,499.8419,500.086,499.8126,500.086,1311.0
2023-06-13 15:00:00,512.02,512.48,511.99,511.99,3069.0,499.9395,500.3887,499.9102,499.9102,3069.0
2023-06-13 15:05:00,512.05,512.26,511.49,511.65,3081.0,499.9688,500.1739,499.422,499.5782,3081.0
2023-06-13 15:10:00,511.45,511.74,511.38,511.56,750.0,499.383,499.6661,499.3146,499.4904,750.0
2023-06-13 15:15:00,511.59,512.04,511.53,511.54,5896.0,499.5197,499.959,499.4611,499.4708,5896.0
2023-06-13 15:20:00,511.65,511.9,511.51,511.52,1851.0,499.5782,499.8224,499.4416,499.4513,1851.0
2023-06-13 15:25:00,511.55,511.6,511.13,511.33,4822.0,499.4806,499.5294,499.0705,499.2658,4822.0
2023-06-13 15:30:00,511.23,511.23,510.81,510.96,5561.0,499.1682,499.1682,498.7581,498.9045,5561.0
2023-06-13 15:35:00,511.03,511.11,509.27,509.64,17464.0,498.9729,499.051,497.2544,497.6157,17464.0
2023-06-13 15:40:00,509.77,510.22,509.68,510.04,15942.0,497.7426,498.182,497.6547,498.0062,15942.0
2023-06-13 15:45:00,509.99,510.95,509.81,510.9,11334.0,497.9574,498.8948,497.7817,498.8459,11334.0
2023-06-13 15:50:00,511.1,512.29,511.1,512.24,12777.0,499.0412,500.2031,499.0412,500.1543,12777.0
2023-06-13 15:55:00,512.0,512.64,511.49,512.63,40058.0,499.92,500.5449,499.422,500.5351,40058.0
2023-06-14 09:30:00,456.49,460.0,436.49,438.35,338665.0,445.7197,449.1469,426.1916,428.0077,338665.0
2023-06-14 09:35:00,437.71,448.72,435.0,445.52,255314.0,427.3828,438.133,424.7367,435.0085,255314.0
2023-06-14 09:40:00,445.49,447.78,441.21,443.49,155328.0,434.9792,437.2152,430.8002,433.0264,155328.0
2023-06-14 09:45:00,444.07,451.67,442.0,451.67,112700.0,433.5927,441.0134,431.5716,441.0134,112700.0
2023-06-14 09:50:00,451.8,457.83,449.02,456.89,182927.0,441.1403,447.0281,438.4259,446.1102,182927.0
2023-06-14 09:55:00,456.89,457.27,450.5,451.86,83423.0,446.1102,446.4813,439.871,441.1989,83423.0
2023-06-14 10:00:00,451.72,454.62,450.61,453.5,82110.0,441.0622,443.8938,439.9784,442.8002,82110.0
2023-06-14 10:05:00,453.5,455.5,449.5,450.44,81266.0,442.8002,444.753,438.8946,439.8124,81266.0
2023-06-14 10:10:00,450.86,451.81,443.17,444.0,109695.0,440.2225,441.1501,432.714,433.5244,109695.0
2023-06-14 10:15:00,444.23,446.22,442.51,443.43,76456.0,433.7489,435.692,432.0695,432.9678,76456.0
2023-06-14 10:20:00,443.59,444.86,443.0,443.42,48749.0,433.124,434.3641,432.548,432.9581,48749.0
2023-06-14 10:25:00,443.42,446.55,443.33,446.03,41312.0,432.9581,436.0142,432.8702,435.5065,41312.0
2023-06-14 10:30:00,446.04,448.05,444.38,445.79,52329.0,435.5162,437.4788,433.8954,435.2721,52329.0
2023-06-14 10:35:00,445.99,447.48,445.1,445.8,49460.0,435.4674,436.9223,434.5984,435.2819,49460.0
2023-06-14 10:40:00,445.74,446.14,444.43,444.75,28264.0,435.2233,435.6139,433.9442,434.2567,28264.0
2023-06-14 10:45:00,444.75,444.75,443.53,444.1,49487.0,434.2567,434.2567,433.0655,433.622,49487.0
2023-06-14 10:50:00,444.26,445.41,443.26,444.58,27088.0,433.7782,434.9011,432.8018,434.0907,27088.0
2023-06-14 10:55:00,444.7,445.5,443.38,443.99,57230.0,434.2079,434.989,432.919,433.5146,57230.0
2023-06-14 11:00:00,444.11,444.99,443.08,443.19,30175.0,433.6318,434.491,432.6261,432.7335,30175.0
2023-06-14 11:05:00,443.14,444.03,443.01,443.86,32760.0,432.6847,433.5537,432.5577,433.3877,32760.0
2023-06-14 11:10:00,443.9,444.12,443.03,443.17,32258.0,433.4267,433.6415,432.5773,432.714,32258.0
2023-06-14 11:15:00,443.17,443.95,442.26,442.62,74204.0,432.714,433.4755,431.8254,432.1769,74204.0
2023-06-14 11:20:00,442.65,443.21,442.45,443.18,40875.0,432.2062,432.753,432.0109,432.7237,40875.0
2023-06-14 11:25:00,443.2,443.2,441.46,442.92,37842.0,432.7432,432.7432,431.0443,432.4698,37842.0
2023-06-14 11:30:00,443.0,443.1,441.66,441.89,32150.0,432.548,432.6456,431.2396,431.4642,32150.0
2023-06-14 11:35:00,441.57,442.25,441.26,441.5,27145.0,431.1517,431.8157,430.849,431.0834,27145.0
2023-06-14 11:40:00,441.54,442.89,441.34,442.76,31441.0,431.1224,432.4406,430.9271,432.3136,31441.0
2023-06-14 11:45:00,442.74,443.23,442.27,442.85,40924.0,432.2941,432.7725,431.8352,432.4015,40924.0
2023-06-14 11:50:00,442.94,442.94,441.21,441.78,28539.0,432.4894,432.4894,430.8002,431.3567,28539.0
2023-06-14 11:55:00,441.6,442.07,441.23,441.57,26053.0,431.181,431.6399,430.8197,431.1517,26053.0
2023-06-14 12:00:00,441.6,443.25,441.0,443.0,38849.0,431.181,432.7921,430.5951,432.548,38849.0
2023-06-14 12:05:00,442.86,442.87,440.75,441.02,21270.0,432.4113,432.421,430.351,430.6147,21270.0
2023-06-14 12:10:00,440.91,442.78,440.66,441.86,70763.0,430.5073,432.3332,430.2632,431.4349,70763.0
2023-06-14 12:15:00,442.0,443.73,442.0,442.95,89819.0,431.5716,433.2607,431.5716,432.4991,89819.0
2023-06-14 12:20:00,442.95,444.31,442.53,443.19,24761.0,432.4991,433.8271,432.0891,432.7335,24761.0
2023-06-14 12:25:00,443.17,446.51,442.6,446.23,29077.0,432.714,435.9751,432.1574,435.7018,29077.0
2023-06-14 12:30:00,446.05,446.99,445.15,446.82,47690.0,435.526,436.4438,434.6472,436.2778,47690.0
2023-06-14 12:35:00,446.74,448.99,446.73,448.99,50305.0,436.1997,438.3966,436.19,438.3966,50305.0
2023-06-14 12:40:00,448.97,451.77,448.87,450.15,44196.0,438.3771,441.111,438.2795,439.5293,44196.0
2023-06-14 12:45:00,450.28,451.72,449.57,451.53,40002.0,439.6562,441.0622,438.963,440.8767,40002.0
2023-06-14 12:50:00,451.33,451.56,449.41,449.96,20505.0,440.6814,440.906,438.8067,439.3437,20505.0
2023-06-14 12:55:00,450.0,450.01,448.94,449.35,23200.0,439.3828,439.3926,438.3478,438.7481,23200.0
2023-06-14 13:00:00,449.35,450.24,448.6,449.89,39969.0,438.7481,439.6171,438.0158,439.2754,39969.0
2023-06-14 13:05:00,450.01,452.5,449.85,451.99,31770.0,439.3926,441.8238,439.2363,441.3259,31770.0
2023-06-14 13:10:00,451.79,453.13,451.79,452.85,32919.0,441.1306,442.439,441.1306,442.1656,32919.0
2023-06-14 13:15:00,452.99,453.93,450.95,450.95,37021.0,442.3023,443.2201,440.3104,440.3104,37021.0
2023-06-14 13:20:00,451.33,451.56,450.32,451.19,16579.0,440.6814,440.906,439.6953,440.5447,16579.0
2023-06-14 13:25:00,451.24,451.89,450.15,450.17,14229.0,440.5935,441.2282,439.5293,439.5488,14229.0
2023-06-14 13:30:00,450.14,450.69,449.81,450.18,24980.0,439.5195,440.0565,439.1973,439.5586,24980.0
2023-06-14 13:35:00,450.0,451.8,449.92,451.7,21050.0,439.3828,441.1403,439.3047,441.0427,21050.0
2023-06-14 13:40:00,451.62,452.76,450.91,451.9,26289.0,440.9646,442.0777,440.2713,441.238,26289.0
2023-06-14 13:45:00,451.97,452.5,451.91,452.4,13364.0,441.3063,441.8238,441.2477,441.7262,13364.0
2023-06-14 13:50:00,452.37,452.61,451.92,452.0,30717.0,441.6969,441.9312,441.2575,441.3356,30717.0
2023-06-14 13:55:00,452.0,452.17,450.0,451.84,23037.0,441.3356,441.5016,439.3828,441.1794,23037.0
2023-06-14 14:00:00,451.36,451.36,447.7,448.25,36434.0,440.7107,440.7107,437.1371,437.6741,36434.0
2023-06-14 14:05:00,447.91,447.91,445.5,446.23,26135.0,437.3421,437.3421,434.989,435.7018,26135.0
2023-06-14 14:10:00,447.32,447.32,444.89,445.68,53276.0,436.766,436.766,434.3934,435.1647,53276.0
2023-06-14 14:15:00,445.37,446.65,444.98,445.89,34037.0,434.862,436.1118,434.4812,435.3698,34037.0
2023-06-14 14:20:00,445.96,446.42,445.0,445.92,19903.0,435.4381,435.8873,434.5008,435.3991,19903.0
2023-06-14 14:25:00,446.18,446.85,445.0,445.01,19578.0,435.6529,436.3071,434.5008,434.5105,19578.0
2023-06-14 14:30:00,445.13,445.97,444.86,445.79,25509.0,434.6277,435.4479,434.3641,435.2721,25509.0
2023-06-14 14:35:00,445.79,446.0,444.87,445.74,25945.0,435.2721,435.4772,434.3738,435.2233,25945.0
2023-06-14 14:40:00,445.75,447.48,445.75,447.01,35005.0,435.2331,436.9223,435.2331,436.4634,35005.0
2023-06-14 14:45:00,447.28,447.29,445.69,446.67,32000.0,436.727,436.7367,435.1745,436.1314,32000.0
2023-06-14 14:50:00,446.67,448.51,446.12,448.17,31903.0,436.1314,437.928,435.5943,437.596,31903.0
2023-06-14 14:55:00,448.32,450.32,448.23,449.44,79897.0,437.7424,439.6953,437.6546,438.836,79897.0
2023-06-14 15:00:00,449.46,452.0,449.45,451.32,62375.0,438.8555,441.3356,438.8458,440.6717,62375.0
2023-06-14 15:05:00,451.28,453.33,451.18,452.9,88869.0,440.6326,442.6342,440.535,442.2144,88869.0
2023-06-14 15:10:00,452.84,454.38,452.78,453.03,103397.0,442.1558,443.6595,442.0972,442.3413,103397.0
2023-06-14 15:15:00,453.13,455.0,452.14,454.64,61507.0,442.439,444.2648,441.4723,443.9133,61507.0
2023-06-14 15:20:00,454.73,455.68,454.47,454.66,109873.0,444.0012,444.9288,443.7473,443.9329,109873.0
2023-06-14 15:25:00,454.65,455.34,454.13,454.91,57033.0,443.9231,444.5968,443.4154,444.177,57033.0
2023-06-14 15:30:00,454.68,455.28,454.33,454.95,38485.0,443.9524,444.5382,443.6106,444.216,38485.0
2023-06-14 15:35:00,454.87,455.41,454.52,454.57,35700.0,444.1379,444.6652,443.7962,443.845,35700.0
2023-06-14 15:40:00,454.46,455.58,454.28,454.58,56307.0,443.7376,444.8312,443.5618,443.8547,56307.0
2023-06-14 15:45:00,454.61,454.61,452.03,453.78,60603.0,443.884,443.884,441.3649,443.0736,60603.0
2023-06-14 15:50:00,453.5,455.46,453.41,455.11,111838.0,442.8002,444.714,442.7124,444.3722,111838.0
2023-06-14 15:55:00,455.12,455.58,454.57,455.0,204364.0,444.382,444.8312,443.845,444.2648,204364.0
2023-06-15 09:30:00,456.27,459.11,454.29,457.9,117389.0,445.5049,448.2779,443.5716,447.0964,117389.0
2023-06-15 09:35:00,457.69,459.99,454.29,454.29,68034.0,446.8914,449.1371,443.5716,443.5716,68034.0
2023-06-15 09:40:00,454.51,459.42,454.51,457.56,42071.0,443.7864,448.5806,443.7864,446.7644,42071.0
2023-06-15 09:45:00,457.73,458.7,456.91,457.59,23252.0,446.9304,447.8775,446.1298,446.7937,23252.0
2023-06-15 09:50:00,457.68,459.35,457.68,458.86,48913.0,446.8816,448.5122,446.8816,448.0338,48913.0
2023-06-15 09:55:00,459.18,460.58,457.32,460.27,57649.0,448.3462,449.7132,446.5301,449.4105,57649.0
2023-06-15 10:00:00,460.34,462.0,459.0,459.0,79752.0,449.4788,451.0997,448.1705,448.1705,79752.0
2023-06-15 10:05:00,459.0,459.89,457.67,457.97,38239.0,448.1705,449.0395,446.8718,447.1648,38239.0
2023-06-15 10:10:00,457.69,459.5,457.69,458.73,20168.0,446.8914,448.6587,446.8914,447.9068,20168.0
2023-06-15 10:15:00,458.55,459.13,457.72,458.35,20566.0,447.7311,448.2974,446.9207,447.5358,20566.0
2023-06-15 10:20:00,458.44,459.1,456.12,456.34,36109.0,447.6237,448.2681,445.3584,445.5732,36109.0
2023-06-15 10:25:00,456.36,458.44,456.0,457.9,43242.0,445.5927,447.6237,445.2412,447.0964,43242.0
2023-06-15 10:30:00,457.73,458.19,457.18,457.52,21989.0,446.9304,447.3796,446.3934,446.7254,21989.0
2023-06-15 10:35:00,457.37,457.54,456.36,457.2,29275.0,446.5789,446.7449,445.5927,446.4129,29275.0
2023-06-15 10:40:00,456.88,457.08,456.0,456.55,24094.0,446.1005,446.2958,445.2412,445.7783,24094.0
2023-06-15 10:45:00,456.63,457.49,456.4,457.11,9196.0,445.8564,446.6961,445.6318,446.3251,9196.0
2023-06-15 10:50:00,457.08,457.65,456.89,457.3,18286.0,446.2958,446.8523,446.1102,446.5106,18286.0
2023-06-15 10:55:00,457.3,459.43,457.21,459.43,48526.0,446.5106,448.5903,446.4227,448.5903,48526.0
2023-06-15 11:00:00,459.5,461.29,459.36,461.23,41227.0,448.6587,450.4064,448.522,450.3478,41227.0
2023-06-15 11:05:00,461.09,461.22,459.87,460.1,17884.0,450.2112,450.3381,449.0199,449.2445,17884.0
2023-06-15 11:10:00,460.2,460.8,458.0,459.95,26141.0,449.3421,449.928,447.1941,449.098,26141.0
2023-06-15 11:15:00,460.03,460.78,459.84,460.17,13979.0,449.1762,449.9085,448.9906,449.3129,13979.0
2023-06-15 11:20:00,460.25,460.87,459.47,460.32,25659.0,449.391,449.9963,448.6294,449.4593,25659.0
2023-06-15 11:25:00,460.23,460.7,459.99,460.25,21893.0,449.3714,449.8304,449.1371,449.391,21893.0
2023-06-15 11:30:00,460.0,461.6,459.93,461.45,17045.0,449.1469,450.7091,449.0785,450.5627,17045.0
2023-06-15 11:35:00,461.61,462.63,461.54,462.32,17416.0,450.7189,451.7148,450.6505,451.4121,17416.0
2023-06-15 11:40:00,462.26,462.58,461.78,462.02,10947.0,451.3535,451.666,450.8849,451.1192,10947.0
2023-06-15 11:45:00,462.22,462.64,461.78,462.52,12885.0,451.3145,451.7246,450.8849,451.6074,12885.0
2023-06-15 11:50:00,462.78,463.78,461.93,462.34,21785.0,451.8613,452.8377,451.0313,451.4317,21785.0
2023-06-15 11:55:00,462.34,463.24,462.31,463.24,8195.0,451.4317,452.3104,451.4024,452.3104,8195.0
2023-06-15 12:00:00,463.24,463.29,462.15,462.27,8170.0,452.3104,452.3592,451.2461,451.3633,8170.0
2023-06-15 12:05:00,462.23,462.5,461.69,462.44,9102.0,451.3243,451.5879,450.797,451.5293,9102.0
2023-06-15 12:10:00,462.52,463.06,462.44,462.75,6171.0,451.6074,452.1347,451.5293,451.832,6171.0
2023-06-15 12:15:00,462.66,463.05,462.42,462.91,15692.0,451.7441,452.1249,451.5098,451.9882,15692.0
2023-06-15 12:20:00,462.8,463.6,462.79,463.27,10665.0,451.8808,452.6619,451.871,452.3397,10665.0
2023-06-15 12:25:00,463.29,463.37,463.01,463.11,3799.0,452.3592,452.4374,452.0859,452.1835,3799.0
2023-06-15 12:30:00,463.33,466.22,463.3,465.99,27524.0,452.3983,455.2201,452.369,454.9955,27524.0
2023-06-15 12:35:00,466.04,466.24,465.11,466.0,19059.0,455.0444,455.2396,454.1363,455.0053,19059.0
2023-06-15 12:40:00,466.24,467.44,466.09,467.29,16364.0,455.2396,456.4113,455.0932,456.2649,16364.0
2023-06-15 12:45:00,467.32,467.32,466.72,466.73,4369.0,456.2942,456.2942,455.7083,455.7181,4369.0
2023-06-15 12:50:00,466.57,467.1,466.11,466.82,23441.0,455.5619,456.0794,455.1127,455.806,23441.0
2023-06-15 12:55:00,467.0,467.0,466.5,466.5,8224.0,455.9817,455.9817,455.4935,455.4935,8224.0
2023-06-15 13:00:00,466.51,466.51,464.93,465.98,10931.0,455.5033,455.5033,453.9606,454.9858,10931.0
2023-06-15 13:05:00,465.96,466.55,465.79,466.22,9864.0,454.9662,455.5423,454.8003,455.2201,9864.0
2023-06-15 13:10:00,466.2,466.67,466.19,466.46,8453.0,455.2006,455.6595,455.1908,455.4545,8453.0
2023-06-15 13:15:00,466.63,466.64,465.89,465.89,10216.0,455.6204,455.6302,454.8979,454.8979,10216.0
2023-06-15 13:20:00,466.07,466.74,465.95,466.24,12005.0,455.0737,455.7278,454.9565,455.2396,12005.0
2023-06-15 13:25:00,466.21,466.21,466.0,466.1,2152.0,455.2104,455.2104,455.0053,455.1029,2152.0
2023-06-15 13:30:00,466.13,467.12,466.13,466.79,10657.0,455.1322,456.0989,455.1322,455.7767,10657.0
2023-06-15 13:35:00,466.84,467.51,466.5,467.51,9238.0,455.8255,456.4797,455.4935,456.4797,9238.0
2023-06-15 13:40:00,467.55,468.49,467.37,468.28,9581.0,456.5187,457.4366,456.343,457.2315,9581.0
2023-06-15 13:45:00,468.42,469.56,468.08,468.96,15340.0,457.3682,458.4813,457.0362,457.8955,15340.0
2023-06-15 13:50:00,468.95,469.27,468.56,468.94,10806.0,457.8857,458.1982,457.5049,457.8759,10806.0
2023-06-15 13:55:00,468.96,469.18,467.59,467.59,26894.0,457.8955,458.1103,456.5578,456.5578,26894.0
2023-06-15 14:00:00,467.38,468.17,466.3,466.86,10134.0,456.3527,457.1241,455.2982,455.845,10134.0
2023-06-15 14:05:00,466.79,466.79,465.51,465.87,7379.0,455.7767,455.7767,454.5269,454.8784,7379.0
2023-06-15 14:10:00,465.81,465.81,464.83,465.03,16132.0,454.8198,454.8198,453.8629,454.0582,16132.0
2023-06-15 14:15:00,465.08,466.4,464.9,466.21,8804.0,454.107,455.3959,453.9313,455.2104,8804.0
2023-06-15 14:20:00,466.3,466.93,465.83,465.88,10798.0,455.2982,455.9134,454.8393,454.8881,10798.0
2023-06-15 14:25:00,466.08,466.18,465.46,465.72,7289.0,455.0834,455.1811,454.478,454.7319,7289.0
2023-06-15 14:30:00,465.91,466.32,465.01,465.39,6539.0,454.9174,455.3178,454.0387,454.4097,6539.0
2023-06-15 14:35:00,465.53,465.7,465.06,465.06,8829.0,454.5464,454.7124,454.0875,454.0875,8829.0
2023-06-15 14:40:00,465.08,466.22,465.08,465.91,13483.0,454.107,455.2201,454.107,454.9174,13483.0
2023-06-15 14:45:00,465.8,466.44,465.7,465.7,7280.0,454.81,455.4349,454.7124,454.7124,7280.0
2023-06-15 14:50:00,465.61,466.26,465.39,466.02,10078.0,454.6245,455.2592,454.4097,455.0248,10078.0
2023-06-15 14:55:00,466.16,467.83,466.14,467.6,17090.0,455.1615,456.7921,455.142,456.5676,17090.0
2023-06-15 15:00:00,467.6,467.87,467.23,467.56,6055.0,456.5676,456.8312,456.2063,456.5285,6055.0
2023-06-15 15:05:00,467.7,468.0,467.34,467.77,7578.0,456.6652,456.9581,456.3137,456.7335,7578.0
2023-06-15 15:10:00,467.76,467.76,467.08,467.42,6208.0,456.7238,456.7238,456.0598,456.3918,6208.0
2023-06-15 15:15:00,467.23,467.24,465.94,465.99,8435.0,456.2063,456.216,454.9467,454.9955,8435.0
2023-06-15 15:20:00,465.81,466.81,465.44,466.76,18325.0,454.8198,455.7962,454.4585,455.7474,18325.0
2023-06-15 15:25:00,466.81,467.1,465.94,466.52,11480.0,455.7962,456.0794,454.9467,455.513,11480.0
2023-06-15 15:30:00,466.48,466.85,466.3,466.31,8880.0,455.474,455.8353,455.2982,455.308,8880.0
2023-06-15 15:35:00,466.36,466.5,464.86,464.86,20407.0,455.3568,455.4935,453.8922,453.8922,20407.0
2023-06-15 15:40:00,464.93,465.03,464.36,464.46,26665.0,453.9606,454.0582,453.404,453.5016,26665.0
2023-06-15 15:45:00,464.46,464.61,463.18,463.19,35047.0,453.5016,453.6481,452.2518,452.2616,35047.0
2023-06-15 15:50:00,463.22,464.59,463.01,463.92,50783.0,452.2909,453.6286,452.0859,452.9744,50783.0
2023-06-15 15:55:00,463.92,464.08,461.92,463.85,135035.0,452.9744,453.1306,451.0216,452.906,135035.0
2023-06-16 09:30:00,451.62,459.4,451.62,458.73,184523.0,440.9646,448.561,440.9646,447.9068,184523.0
2023-06-16 09:35:00,458.12,460.68,456.53,459.59,82582.0,447.3112,449.8108,445.7587,448.7465,82582.0
2023-06-16 09:40:00,459.89,460.89,458.08,458.34,73755.0,449.0395,450.0159,447.2722,447.526,73755.0
2023-06-16 09:45:00,458.62,458.87,455.95,456.41,40114.0,447.7994,448.0435,445.1924,445.6416,40114.0
2023-06-16 09:50:00,456.21,456.64,453.08,455.21,50212.0,445.4463,445.8661,442.3901,444.4699,50212.0
2023-06-16 09:55:00,455.47,457.33,455.17,456.54,44821.0,444.7237,446.5399,444.4308,445.7685,44821.0
2023-06-16 10:00:00,456.85,457.76,454.03,455.56,26153.0,446.0712,446.9597,443.3177,444.8116,26153.0
2023-06-16 10:05:00,455.13,455.56,453.1,454.0,46868.0,444.3918,444.8116,442.4097,443.2884,46868.0
2023-06-16 10:10:00,454.0,454.08,453.0,453.72,27569.0,443.2884,443.3665,442.312,443.015,27569.0
2023-06-16 10:15:00,453.71,453.73,451.76,452.72,36820.0,443.0053,443.0248,441.1013,442.0386,36820.0
2023-06-16 10:20:00,452.72,452.99,451.8,452.26,20809.0,442.0386,442.3023,441.1403,441.5895,20809.0
2023-06-16 10:25:00,452.24,452.4,450.29,451.35,64644.0,441.57,441.7262,439.666,440.701,64644.0
2023-06-16 10:30:00,451.28,451.94,450.55,451.22,36174.0,440.6326,441.277,439.9198,440.574,36174.0
2023-06-16 10:35:00,451.29,451.86,450.31,451.02,30069.0,440.6424,441.1989,439.6855,440.3787,30069.0
2023-06-16 10:40:00,451.24,452.34,451.15,451.82,17705.0,440.5935,441.6676,440.5057,441.1599,17705.0
2023-06-16 10:45:00,451.81,453.42,451.5,452.81,17919.0,441.1501,442.7221,440.8474,442.1265,17919.0
2023-06-16 10:50:00,452.77,453.11,451.11,451.11,20096.0,442.0875,442.4194,440.4666,440.4666,20096.0
2023-06-16 10:55:00,451.46,453.3,451.41,453.1,12432.0,440.8084,442.6049,440.7595,442.4097,12432.0
2023-06-16 11:00:00,453.04,453.05,451.81,451.89,13723.0,442.3511,442.3608,441.1501,441.2282,13723.0
2023-06-16 11:05:00,452.06,452.22,451.5,451.5,14238.0,441.3942,441.5504,440.8474,440.8474,14238.0
2023-06-16 11:10:00,451.66,451.99,450.6,451.37,32044.0,441.0036,441.3259,439.9686,440.7205,32044.0
2023-06-16 11:15:00,451.34,452.22,451.05,452.0,11751.0,440.6912,441.5504,440.408,441.3356,11751.0
2023-06-16 11:20:00,452.12,452.2,450.94,451.09,16456.0,441.4528,441.5309,440.3006,440.4471,16456.0
2023-06-16 11:25:00,451.14,451.14,448.62,449.39,51524.0,440.4959,440.4959,438.0354,438.7872,51524.0
2023-06-16 11:30:00,449.2,450.46,449.2,450.16,12097.0,438.6017,439.832,438.6017,439.539,12097.0
2023-06-16 11:35:00,449.85,450.05,447.42,448.2,42540.0,439.2363,439.4316,436.8637,437.6253,42540.0
2023-06-16 11:40:00,448.0,448.95,447.94,448.0,17767.0,437.43,438.3576,437.3714,437.43,17767.0
2023-06-16 11:45:00,448.33,448.89,446.49,446.74,33962.0,437.7522,438.299,435.9556,436.1997,33962.0
2023-06-16 11:50:00,446.89,448.06,446.02,447.96,44830.0,436.3462,437.4886,435.4967,437.3909,44830.0
2023-06-16 11:55:00,447.87,448.2,446.85,447.4,16030.0,437.3031,437.6253,436.3071,436.8441,16030.0
2023-06-16 12:00:00,447.59,448.15,447.38,447.99,12723.0,437.0297,437.5765,436.8246,437.4202,12723.0
2023-06-16 12:05:00,448.15,448.15,446.76,447.18,20263.0,437.5765,437.5765,436.2192,436.6293,20263.0
2023-06-16 12:10:00,447.22,447.75,446.58,447.51,25999.0,436.6684,437.1859,436.0435,436.9516,25999.0
2023-06-16 12:15:00,447.68,448.24,446.8,446.86,45371.0,437.1175,437.6643,436.2583,436.3169,45371.0
2023-06-16 12:20:00,447.0,447.53,446.77,447.18,24581.0,436.4536,436.9711,436.229,436.6293,24581.0
2023-06-16 12:25:00,447.25,447.56,446.53,447.11,130956.0,436.6977,437.0004,435.9947,436.561,130956.0
2023-06-16 12:30:00,447.06,447.66,446.52,447.65,22607.0,436.5122,437.098,435.9849,437.0883,22607.0
2023-06-16 12:35:00,447.66,448.0,447.33,447.92,11732.0,437.098,437.43,436.7758,437.3519,11732.0
2023-06-16 12:40:00,447.96,447.96,446.71,447.04,15435.0,437.3909,437.3909,436.1704,436.4926,15435.0
2023-06-16 12:45:00,447.0,447.11,446.5,446.76,20859.0,436.4536,436.561,435.9654,436.2192,20859.0
2023-06-16 12:50:00,446.72,446.72,446.06,446.52,30348.0,436.1802,436.1802,435.5358,435.9849,30348.0
2023-06-16 12:55:00,446.57,446.64,445.74,446.43,166244.0,436.0337,436.1021,435.2233,435.897,166244.0
2023-06-16 13:00:00,446.63,447.69,446.25,446.52,60093.0,436.0923,437.1273,435.7213,435.9849,60093.0
2023-06-16 13:05:00,446.53,447.61,446.0,446.06,42744.0,435.9947,437.0492,435.4772,435.5358,42744.0
2023-06-16 13:10:00,446.25,446.4,445.75,446.05,60101.0,435.7213,435.8677,435.2331,435.526,60101.0
2023-06-16 13:15:00,446.05,446.19,445.11,445.33,42531.0,435.526,435.6627,434.6082,434.823,42531.0
2023-06-16 13:20:00,445.1,445.33,444.62,444.97,63883.0,434.5984,434.823,434.1297,434.4715,63883.0
2023-06-16 13:25:00,444.83,445.67,444.65,445.41,48330.0,434.3348,435.155,434.159,434.9011,48330.0
2023-06-16 13:30:00,445.25,445.79,445.05,445.05,23865.0,434.7449,435.2721,434.5496,434.5496,23865.0
2023-06-16 13:35:00,445.05,445.25,445.0,445.2,21028.0,434.5496,434.7449,434.5008,434.6961,21028.0
2023-06-16 13:40:00,445.13,445.93,445.12,445.17,22027.0,434.6277,435.4088,434.6179,434.6668,22027.0
2023-06-16 13:45:00,445.19,445.85,445.18,445.47,23159.0,434.6863,435.3307,434.6765,434.9597,23159.0
2023-06-16 13:50:00,445.38,445.46,444.89,444.98,39134.0,434.8718,434.9499,434.3934,434.4812,39134.0
2023-06-16 13:55:00,444.9,445.81,444.75,445.0,33540.0,434.4031,435.2917,434.2567,434.5008,33540.0
2023-06-16 14:00:00,444.92,446.1,444.81,445.81,34319.0,434.4227,435.5748,434.3153,435.2917,34319.0
2023-06-16 14:05:00,445.86,447.32,445.76,446.25,36792.0,435.3405,436.766,435.2428,435.7213,36792.0
2023-06-16 14:10:00,446.24,446.25,445.32,445.63,20666.0,435.7115,435.7213,434.8132,435.1159,20666.0
2023-06-16 14:15:00,445.63,445.79,445.5,445.54,16301.0,435.1159,435.2721,434.989,435.028,16301.0
2023-06-16 14:20:00,445.68,446.42,445.54,446.0,36137.0,435.1647,435.8873,435.028,435.4772,36137.0
2023-06-16 14:25:00,446.07,447.08,445.55,445.78,16056.0,435.5455,436.5317,435.0378,435.2624,16056.0
2023-06-16 14:30:00,445.87,446.0,445.45,445.94,32265.0,435.3502,435.4772,434.9402,435.4186,32265.0
2023-06-16 14:35:00,445.88,446.32,445.3,445.8,18846.0,435.36,435.7896,434.7937,435.2819,18846.0
2023-06-16 14:40:00,446.0,446.61,445.37,446.25,14471.0,435.4772,436.0728,434.862,435.7213,14471.0
2023-06-16 14:45:00,446.28,446.29,445.65,446.02,15198.0,435.7506,435.7603,435.1354,435.4967,15198.0
2023-06-16 14:50:00,446.05,446.18,445.52,445.88,12142.0,435.526,435.6529,435.0085,435.36,12142.0
2023-06-16 14:55:00,445.92,446.05,445.0,445.19,19441.0,435.3991,435.526,434.5008,434.6863,19441.0
2023-06-16 15:00:00,445.13,445.2,444.75,445.01,45592.0,434.6277,434.6961,434.2567,434.5105,45592.0
2023-06-16 15:05:00,445.0,445.26,444.52,444.87,43223.0,434.5008,434.7546,434.0321,434.3738,43223.0
2023-06-16 15:10:00,444.84,444.98,444.44,444.82,39842.0,434.3445,434.4812,433.954,434.325,39842.0
2023-06-16 15:15:00,445.01,445.31,444.62,444.68,27610.0,434.5105,434.8035,434.1297,434.1883,27610.0
2023-06-16 15:20:00,444.69,445.23,444.68,444.83,31295.0,434.1981,434.7253,434.1883,434.3348,31295.0
2023-06-16 15:25:00,444.79,444.9,443.95,444.04,49473.0,434.2957,434.4031,433.4755,433.5634,49473.0
2023-06-16 15:30:00,443.95,445.54,443.83,444.95,51721.0,433.4755,435.028,433.3584,434.452,51721.0
2023-06-16 15:35:00,444.87,445.36,444.81,445.24,40509.0,434.3738,434.8523,434.3153,434.7351,40509.0
2023-06-16 15:40:00,445.27,445.35,444.69,444.99,58234.0,434.7644,434.8425,434.1981,434.491,58234.0
2023-06-16 15:45:00,444.97,445.84,444.73,445.29,63783.0,434.4715,435.321,434.2371,434.7839,63783.0
2023-06-16 15:50:00,445.32,445.98,444.86,445.0,87250.0,434.8132,435.4577,434.3641,434.5008,87250.0
2023-06-16 15:55:00,445.13,445.76,443.75,445.65,242765.0,434.6277,435.2428,433.2803,435.1354,242765.0
2023-06-20 09:30:00,442.21,443.66,439.12,443.66,86327.0,431.7766,433.1924,428.7595,433.1924,86327.0
2023-06-20 09:35:00,443.08,444.0,440.8,442.52,45975.0,432.6261,433.5244,430.3999,432.0793,45975.0
2023-06-20 09:40:00,442.94,444.61,441.22,442.6,22583.0,432.4894,434.12,430.81,432.1574,22583.0
2023-06-20 09:45:00,442.89,444.41,442.1,444.07,24249.0,432.4406,433.9247,431.6692,433.5927,24249.0
2023-06-20 09:50:00,443.28,444.7,442.73,444.41,14391.0,432.8214,434.2079,432.2843,433.9247,14391.0
2023-06-20 09:55:00,444.3,446.14,444.13,446.14,28664.0,433.8173,435.6139,433.6513,435.6139,28664.0
2023-06-20 10:00:00,446.4,446.4,444.82,444.94,27830.0,435.8677,435.8677,434.325,434.4422,27830.0
2023-06-20 10:05:00,444.81,445.66,443.63,445.16,19886.0,434.3153,435.1452,433.1631,434.657,19886.0
2023-06-20 10:10:00,445.24,445.7,444.89,445.1,20671.0,434.7351,435.1843,434.3934,434.5984,20671.0
2023-06-20 10:15:00,445.34,445.37,444.69,445.02,16960.0,434.8328,434.862,434.1981,434.5203,16960.0
2023-06-20 10:20:00,444.81,444.82,442.19,442.72,15213.0,434.3153,434.325,431.7571,432.2746,15213.0
2023-06-20 10:25:00,443.06,444.35,442.39,444.13,8338.0,432.6065,433.8661,431.9524,433.6513,8338.0
2023-06-20 10:30:00,443.84,443.89,442.9,443.54,11292.0,433.3681,433.417,432.4503,433.0752,11292.0
2023-06-20 10:35:00,443.55,444.78,443.14,444.41,6468.0,433.085,434.286,432.6847,433.9247,6468.0
2023-06-20 10:40:00,444.13,444.2,442.87,442.87,12702.0,433.6513,433.7196,432.421,432.421,12702.0
2023-06-20 10:45:00,443.02,443.79,442.57,443.48,12779.0,432.5675,433.3193,432.1281,433.0166,12779.0
2023-06-20 10:50:00,443.3,443.33,442.45,443.14,12840.0,432.8409,432.8702,432.0109,432.6847,12840.0
2023-06-20 10:55:00,443.31,443.32,442.45,443.27,7849.0,432.8506,432.8604,432.0109,432.8116,7849.0
2023-06-20 11:00:00,443.33,443.63,443.0,443.07,9237.0,432.8702,433.1631,432.548,432.6163,9237.0
2023-06-20 11:05:00,442.93,443.07,442.35,442.6,6069.0,432.4796,432.6163,431.9133,432.1574,6069.0
2023-06-20 11:10:00,442.73,442.83,442.05,442.11,7825.0,432.2843,432.382,431.6204,431.679,7825.0
2023-06-20 11:15:00,442.15,442.6,441.89,442.4,11466.0,431.718,432.1574,431.4642,431.9621,11466.0
2023-06-20 11:20:00,442.41,442.82,442.04,442.27,14566.0,431.9719,432.3722,431.6106,431.8352,14566.0
2023-06-20 11:25:00,442.15,442.61,441.91,442.16,8438.0,431.718,432.1672,431.4837,431.7278,8438.0
2023-06-20 11:30:00,442.18,442.54,441.69,442.54,9435.0,431.7473,432.0988,431.2689,432.0988,9435.0
2023-06-20 11:35:00,442.08,442.3,441.1,441.23,8182.0,431.6497,431.8645,430.6928,430.8197,8182.0
2023-06-20 11:40:00,441.39,441.87,441.21,441.37,6145.0,430.9759,431.4446,430.8002,430.9564,6145.0
2023-06-20 11:45:00,441.35,441.66,441.19,441.49,3082.0,430.9369,431.2396,430.7807,431.0736,3082.0
2023-06-20 11:50:00,441.33,441.45,440.94,441.34,5738.0,430.9174,431.0345,430.5366,430.9271,5738.0
2023-06-20 11:55:00,441.34,441.53,440.91,440.92,5489.0,430.9271,431.1126,430.5073,430.517,5489.0
2023-06-20 12:00:00,440.93,441.48,440.83,441.33,4012.0,430.5268,431.0638,430.4292,430.9174,4012.0
2023-06-20 12:05:00,441.35,441.87,441.25,441.63,3239.0,430.9369,431.4446,430.8393,431.2103,3239.0
2023-06-20 12:10:00,441.47,441.71,441.42,441.62,5906.0,431.0541,431.2884,431.0052,431.2005,5906.0
2023-06-20 12:15:00,441.63,443.31,441.56,443.22,23112.0,431.2103,432.8506,431.1419,432.7628,23112.0
2023-06-20 12:20:00,443.22,443.97,442.94,443.16,7842.0,432.7628,433.4951,432.4894,432.7042,7842.0
2023-06-20 12:25:00,443.16,444.7,443.15,443.7,10559.0,432.7042,434.2079,432.6944,433.2314,10559.0
2023-06-20 12:30:00,443.68,444.1,443.64,444.1,3500.0,433.2119,433.622,433.1729,433.622,3500.0
2023-06-20 12:35:00,444.29,444.37,443.48,443.62,5704.0,433.8075,433.8856,433.0166,433.1533,5704.0
2023-06-20 12:40:00,443.75,444.05,443.03,443.1,10995.0,433.2803,433.5732,432.5773,432.6456,10995.0
2023-06-20 12:45:00,443.09,443.79,443.0,443.1,8140.0,432.6358,433.3193,432.548,432.6456,8140.0
2023-06-20 12:50:00,443.36,443.36,442.84,442.85,7190.0,432.8995,432.8995,432.3917,432.4015,7190.0
2023-06-20 12:55:00,442.86,443.07,442.45,442.69,9680.0,432.4113,432.6163,432.0109,432.2453,9680.0
2023-06-20 13:00:00,442.5,442.75,442.39,442.68,4525.0,432.0598,432.3039,431.9524,432.2355,4525.0
2023-06-20 13:05:00,442.69,442.7,441.19,441.24,11226.0,432.2453,432.255,430.7807,430.8295,11226.0
2023-06-20 13:10:00,441.35,441.8,440.85,441.39,11893.0,430.9369,431.3763,430.4487,430.9759,11893.0
2023-06-20 13:15:00,442.02,442.04,441.0,442.02,7014.0,431.5911,431.6106,430.5951,431.5911,7014.0
2023-06-20 13:20:00,441.87,441.87,441.34,441.43,11894.0,431.4446,431.4446,430.9271,431.015,11894.0
2023-06-20 13:25:00,441.53,441.61,441.18,441.48,8404.0,431.1126,431.1908,430.7709,431.0638,8404.0
2023-06-20 13:30:00,441.48,441.69,441.29,441.34,22386.0,431.0638,431.2689,430.8783,430.9271,22386.0
2023-06-20 13:35:00,441.34,441.69,441.27,441.39,16958.0,430.9271,431.2689,430.8588,430.9759,16958.0
2023-06-20 13:40:00,441.33,443.55,441.19,443.09,17688.0,430.9174,433.085,430.7807,432.6358,17688.0
2023-06-20 13:45:00,443.31,444.45,442.95,444.44,51146.0,432.8506,433.9638,432.4991,433.954,51146.0
2023-06-20 13:50:00,444.64,445.1,443.78,444.12,21039.0,434.1493,434.5984,433.3096,433.6415,21039.0
2023-06-20 13:55:00,444.28,444.35,443.45,443.68,5379.0,433.7978,433.8661,432.9873,433.2119,5379.0
2023-06-20 14:00:00,443.53,444.01,443.3,444.01,4494.0,433.0655,433.5341,432.8409,433.5341,4494.0
2023-06-20 14:05:00,443.97,444.0,443.45,443.72,8120.0,433.4951,433.5244,432.9873,433.251,8120.0
2023-06-20 14:10:00,443.49,443.96,443.48,443.62,6224.0,433.0264,433.4853,433.0166,433.1533,6224.0
2023-06-20 14:15:00,443.67,444.24,443.49,444.21,27895.0,433.2022,433.7587,433.0264,433.7294,27895.0
2023-06-20 14:20:00,444.23,444.48,443.87,444.48,19774.0,433.7489,433.993,433.3974,433.993,19774.0
2023-06-20 14:25:00,444.48,445.3,444.29,444.96,18773.0,433.993,434.7937,433.8075,434.4617,18773.0
2023-06-20 14:30:00,444.96,446.18,444.96,445.63,25219.0,434.4617,435.6529,434.4617,435.1159,25219.0
2023-06-20 14:35:00,445.67,445.95,445.02,445.36,23260.0,435.155,435.4284,434.5203,434.8523,23260.0
2023-06-20 14:40:00,445.38,446.18,445.38,445.88,16124.0,434.8718,435.6529,434.8718,435.36,16124.0
2023-06-20 14:45:00,445.88,446.18,445.27,445.92,10737.0,435.36,435.6529,434.7644,435.3991,10737.0
2023-06-20 14:50:00,446.15,446.15,445.23,445.45,8143.0,435.6236,435.6236,434.7253,434.9402,8143.0
2023-06-20 14:55:00,445.61,445.61,445.04,445.2,4286.0,435.0964,435.0964,434.5398,434.6961,4286.0
2023-06-20 15:00:00,445.19,445.31,444.92,445.28,6388.0,434.6863,434.8035,434.4227,434.7742,6388.0
2023-06-20 15:05:00,445.15,446.18,445.14,446.16,11706.0,434.6472,435.6529,434.6375,435.6334,11706.0
2023-06-20 15:10:00,446.17,446.2,445.01,445.01,7961.0,435.6432,435.6725,434.5105,434.5105,7961.0
2023-06-20 15:15:00,445.18,446.36,445.18,446.14,25115.0,434.6765,435.8287,434.6765,435.6139,25115.0
2023-06-20 15:20:00,446.04,446.97,446.03,446.63,14394.0,435.5162,436.4243,435.5065,436.0923,14394.0
2023-06-20 15:25:00,446.97,447.99,446.79,447.99,16471.0,436.4243,437.4202,436.2485,437.4202,16471.0
2023-06-20 15:30:00,447.96,448.55,447.61,447.89,33979.0,437.3909,437.967,437.0492,437.3226,33979.0
2023-06-20 15:35:00,447.98,448.07,447.27,447.67,18749.0,437.4105,437.4983,436.7172,437.1078,18749.0
2023-06-20 15:40:00,447.76,447.86,447.16,447.4,18064.0,437.1957,437.2933,436.6098,436.8441,18064.0
2023-06-20 15:45:00,447.29,447.58,447.06,447.18,20961.0,436.7367,437.0199,436.5122,436.6293,20961.0
2023-06-20 15:50:00,447.29,447.52,446.87,446.92,31292.0,436.7367,436.9613,436.3267,436.3755,31292.0
2023-06-20 15:55:00,447.01,447.42,446.35,446.85,82314.0,436.4634,436.8637,435.8189,436.3071,82314.0
2023-06-21 09:30:00,443.67,446.19,443.48,446.0,30861.0,433.2022,435.6627,433.0166,435.4772,30861.0
2023-06-21 09:35:00,445.58,446.9,445.2,446.2,11069.0,435.0671,436.3559,434.6961,435.6725,11069.0
2023-06-21 09:40:00,446.04,447.21,445.9,447.21,11182.0,435.5162,436.6586,435.3795,436.6586,11182.0
2023-06-21 09:45:00,447.17,448.7,447.16,448.04,17573.0,436.6196,438.1135,436.6098,437.469,17573.0
2023-06-21 09:50:00,448.42,448.58,447.0,447.5,9804.0,437.8401,437.9963,436.4536,436.9418,9804.0
2023-06-21 09:55:00,447.66,448.42,447.43,448.42,10152.0,437.098,437.8401,436.8734,437.8401,10152.0
2023-06-21 10:00:00,448.48,448.48,447.33,447.75,9173.0,437.8987,437.8987,436.7758,437.1859,9173.0
2023-06-21 10:05:00,448.0,449.14,448.0,449.14,7536.0,437.43,438.5431,437.43,438.5431,7536.0
2023-06-21 10:10:00,449.4,450.18,449.09,449.56,18283.0,438.797,439.5586,438.4943,438.9532,18283.0
2023-06-21 10:15:00,449.61,450.96,449.61,450.47,24034.0,439.002,440.3202,439.002,439.8417,24034.0
2023-06-21 10:20:00,450.14,450.77,449.81,450.5,7000.0,439.5195,440.1346,439.1973,439.871,7000.0
2023-06-21 10:25:00,450.66,451.63,450.3,450.98,11229.0,440.0272,440.9743,439.6757,440.3397,11229.0
2023-06-21 10:30:00,451.01,452.85,450.92,452.18,19251.0,440.369,442.1656,440.2811,441.5114,19251.0
2023-06-21 10:35:00,452.33,453.06,452.3,452.6,10540.0,441.6578,442.3706,441.6285,441.9215,10540.0
2023-06-21 10:40:00,452.55,453.07,452.13,453.07,16894.0,441.8726,442.3804,441.4626,442.3804,16894.0
2023-06-21 10:45:00,453.13,453.13,452.47,452.84,5261.0,442.439,442.439,441.7945,442.1558,5261.0
2023-06-21 10:50:00,452.83,453.31,452.29,453.18,10205.0,442.146,442.6147,441.6188,442.4878,10205.0
2023-06-21 10:55:00,453.39,453.83,453.0,453.51,22350.0,442.6928,443.1224,442.312,442.81,22350.0
2023-06-21 11:00:00,453.55,454.77,453.54,454.52,12348.0,442.849,444.0403,442.8393,443.7962,12348.0
2023-06-21 11:05:00,454.45,454.91,454.44,454.75,11980.0,443.7278,444.177,443.718,444.0207,11980.0
2023-06-21 11:10:00,454.95,455.39,454.55,455.39,18111.0,444.216,444.6456,443.8255,444.6456,18111.0
2023-06-21 11:15:00,455.28,455.92,454.28,454.28,22764.0,444.5382,445.1631,443.5618,443.5618,22764.0
2023-06-21 11:20:00,454.4,455.3,454.4,455.05,5167.0,443.679,444.5578,443.679,444.3137,5167.0
2023-06-21 11:25:00,454.94,455.9,454.45,455.75,10222.0,444.2063,445.1436,443.7278,444.9971,10222.0
2023-06-21 11:30:00,455.6,456.38,455.53,456.38,12706.0,444.8507,445.6123,444.7823,445.6123,12706.0
2023-06-21 11:35:00,456.22,457.19,455.95,456.81,8736.0,445.4561,446.4032,445.1924,446.0321,8736.0
2023-06-21 11:40:00,456.68,456.97,456.18,456.97,9944.0,445.9052,446.1884,445.417,446.1884,9944.0
2023-06-21 11:45:00,456.94,457.43,456.85,457.2,6691.0,446.1591,446.6375,446.0712,446.4129,6691.0
2023-06-21 11:50:00,456.94,457.28,456.58,456.93,12085.0,446.1591,446.491,445.8076,446.1493,12085.0
2023-06-21 11:55:00,457.11,457.19,456.15,456.64,6511.0,446.3251,446.4032,445.3877,445.8661,6511.0
2023-06-21 12:00:00,456.89,457.26,456.29,456.76,8318.0,446.1102,446.4715,445.5244,445.9833,8318.0
2023-06-21 12:05:00,456.84,457.0,455.9,456.54,6068.0,446.0614,446.2176,445.1436,445.7685,6068.0
2023-06-21 12:10:00,456.55,456.86,456.46,456.73,5505.0,445.7783,446.081,445.6904,445.954,5505.0
2023-06-21 12:15:00,456.45,457.0,455.27,455.63,10094.0,445.6806,446.2176,444.5285,444.88,10094.0
2023-06-21 12:20:00,455.65,456.1,455.53,455.92,4646.0,444.8995,445.3389,444.7823,445.1631,4646.0
2023-06-21 12:25:00,455.91,456.64,455.64,456.64,8962.0,445.1534,445.8661,444.8897,445.8661,8962.0
2023-06-21 12:30:00,456.79,456.9,456.38,456.72,6952.0,446.0126,446.12,445.6123,445.9443,6952.0
2023-06-21 12:35:00,456.46,456.71,456.11,456.5,6157.0,445.6904,445.9345,445.3486,445.7294,6157.0
2023-06-21 12:40:00,456.83,457.24,456.7,456.79,7504.0,446.0517,446.452,445.9247,446.0126,7504.0
2023-06-21 12:45:00,456.85,456.92,455.73,456.01,15790.0,446.0712,446.1395,444.9776,445.251,15790.0
2023-06-21 12:50:00,456.21,456.66,455.89,456.41,5912.0,445.4463,445.8857,445.1338,445.6416,5912.0
2023-06-21 12:55:00,456.22,456.5,455.67,456.03,9075.0,445.4561,445.7294,444.919,445.2705,9075.0
2023-06-21 13:00:00,456.04,456.21,455.57,455.71,15533.0,445.2803,445.4463,444.8214,444.9581,15533.0
2023-06-21 13:05:00,455.95,456.15,455.32,456.0,9618.0,445.1924,445.3877,444.5773,445.2412,9618.0
2023-06-21 13:10:00,456.12,456.12,454.39,454.6,9906.0,445.3584,445.3584,443.6692,443.8743,9906.0
2023-06-21 13:15:00,454.45,454.77,454.08,454.25,6429.0,443.7278,444.0403,443.3665,443.5325,6429.0
2023-06-21 13:20:00,454.46,454.47,453.68,454.24,13170.0,443.7376,443.7473,442.976,443.5228,13170.0
2023-06-21 13:25:00,454.44,454.72,454.2,454.59,4874.0,443.718,443.9914,443.4837,443.8645,4874.0
2023-06-21 13:30:00,454.81,455.01,453.94,454.25,6029.0,444.0793,444.2746,443.2298,443.5325,6029.0
2023-06-21 13:35:00,454.28,454.28,453.62,453.88,6443.0,443.5618,443.5618,442.9174,443.1713,6443.0
2023-06-21 13:40:00,454.09,454.35,453.7,453.94,7737.0,443.3763,443.6302,442.9955,443.2298,7737.0
2023-06-21 13:45:00,454.12,455.64,454.09,455.02,4862.0,443.4056,444.8897,443.3763,444.2844,4862.0
2023-06-21 13:50:00,455.11,455.67,455.05,455.05,13885.0,444.3722,444.919,444.3137,444.3137,13885.0
2023-06-21 13:55:00,455.2,455.2,454.65,454.79,10819.0,444.4601,444.4601,443.9231,444.0598,10819.0
2023-06-21 14:00:00,454.91,455.27,454.76,455.14,5221.0,444.177,444.5285,444.0305,444.4015,5221.0
2023-06-21 14:05:00,455.51,455.85,455.12,455.73,4786.0,444.7628,445.0948,444.382,444.9776,4786.0
2023-06-21 14:10:00,455.37,455.6,455.1,455.34,4476.0,444.6261,444.8507,444.3625,444.5968,4476.0
2023-06-21 14:15:00,455.5,455.69,455.2,455.24,5283.0,444.753,444.9386,444.4601,444.4992,5283.0
2023-06-21 14:20:00,455.3,455.3,454.74,455.18,4277.0,444.5578,444.5578,444.011,444.4406,4277.0
2023-06-21 14:25:00,455.22,455.7,455.22,455.63,5956.0,444.4796,444.9483,444.4796,444.88,5956.0
2023-06-21 14:30:00,455.95,456.36,455.76,455.85,10114.0,445.1924,445.5927,445.0069,445.0948,10114.0
2023-06-21 14:35:00,455.65,455.86,455.44,455.48,7840.0,444.8995,445.1045,444.6945,444.7335,7840.0
2023-06-21 14:40:00,455.47,455.47,454.74,455.08,2332.0,444.7237,444.7237,444.011,444.3429,2332.0
2023-06-21 14:45:00,455.04,455.1,454.46,454.53,5934.0,444.3039,444.3625,443.7376,443.8059,5934.0
2023-06-21 14:50:00,454.46,454.68,453.75,454.21,6927.0,443.7376,443.9524,443.0443,443.4935,6927.0
2023-06-21 14:55:00,454.24,454.25,453.67,453.67,7573.0,443.5228,443.5325,442.9662,442.9662,7573.0
2023-06-21 15:00:00,453.56,453.62,453.23,453.62,5703.0,442.8588,442.9174,442.5366,442.9174,5703.0
2023-06-21 15:05:00,453.18,453.88,452.92,453.45,6906.0,442.4878,443.1713,442.2339,442.7514,6906.0
2023-06-21 15:10:00,453.48,453.92,453.44,453.8,8908.0,442.7807,443.2103,442.7416,443.0931,8908.0
2023-06-21 15:15:00,453.57,453.63,453.15,453.46,4264.0,442.8686,442.9272,442.4585,442.7612,4264.0
2023-06-21 15:20:00,453.3,453.55,452.82,453.22,8187.0,442.6049,442.849,442.1363,442.5268,8187.0
2023-06-21 15:25:00,453.25,453.4,452.78,453.0,7328.0,442.5561,442.7026,442.0972,442.312,7328.0
2023-06-21 15:30:00,452.74,453.07,452.51,452.52,9117.0,442.0582,442.3804,441.8336,441.8433,9117.0
2023-06-21 15:35:00,452.49,453.24,452.2,452.47,17994.0,441.8141,442.5464,441.5309,441.7945,17994.0
2023-06-21 15:40:00,452.28,452.82,452.28,452.45,9750.0,441.609,442.1363,441.609,441.775,9750.0
2023-06-21 15:45:00,452.43,452.72,451.7,452.49,17011.0,441.7555,442.0386,441.0427,441.8141,17011.0
2023-06-21 15:50:00,452.26,452.75,452.12,452.45,29388.0,441.5895,442.0679,441.4528,441.775,29388.0
2023-06-21 15:55:00,452.56,452.79,451.8,452.7,76361.0,441.8824,442.107,441.1403,442.0191,76361.0
2023-06-22 09:30:00,455.7,458.06,453.1,453.1,33821.0,444.9483,447.2526,442.4097,442.4097,33821.0
2023-06-22 09:35:00,453.21,456.81,453.21,453.89,29302.0,442.5171,446.0321,442.5171,443.181,29302.0
2023-06-22 09:40:00,453.31,455.44,452.64,454.3,26422.0,442.6147,444.6945,441.9605,443.5814,26422.0
2023-06-22 09:45:00,454.75,455.46,454.27,454.37,10372.0,444.0207,444.714,443.5521,443.6497,10372.0
2023-06-22 09:50:00,454.5,454.68,453.01,453.59,21834.0,443.7766,443.9524,442.3218,442.8881,21834.0
2023-06-22 09:55:00,454.0,454.45,452.09,452.42,12527.0,443.2884,443.7278,441.4235,441.7457,12527.0
2023-06-22 10:00:00,452.42,453.24,452.25,453.03,20359.0,441.7457,442.5464,441.5797,442.3413,20359.0
2023-06-22 10:05:00,453.07,453.42,452.02,453.05,4504.0,442.3804,442.7221,441.3551,442.3608,4504.0
2023-06-22 10:10:00,453.38,454.46,453.02,454.08,8655.0,442.6831,443.7376,442.3316,443.3665,8655.0
2023-06-22 10:15:00,454.7,455.07,452.44,452.49,5176.0,443.9719,444.3332,441.7652,441.8141,5176.0
2023-06-22 10:20:00,452.51,453.35,452.51,453.1,5769.0,441.8336,442.6538,441.8336,442.4097,5769.0
2023-06-22 10:25:00,453.12,453.38,452.43,453.04,6005.0,442.4292,442.6831,441.7555,442.3511,6005.0
2023-06-22 10:30:00,453.4,454.14,452.92,453.7,9144.0,442.7026,443.4251,442.2339,442.9955,9144.0
2023-06-22 10:35:00,454.0,454.7,453.27,454.65,8228.0,443.2884,443.9719,442.5757,443.9231,8228.0
2023-06-22 10:40:00,454.36,454.36,452.93,453.2,3788.0,443.6399,443.6399,442.2437,442.5073,3788.0
2023-06-22 10:45:00,453.17,453.87,452.99,453.56,4268.0,442.478,443.1615,442.3023,442.8588,4268.0
2023-06-22 10:50:00,453.28,454.07,453.04,453.05,4356.0,442.5854,443.3568,442.3511,442.3608,4356.0
2023-06-22 10:55:00,453.62,454.1,453.51,453.9,1400.0,442.9174,443.3861,442.81,443.1908,1400.0
2023-06-22 11:00:00,454.22,455.15,454.22,455.08,7141.0,443.5032,444.4113,443.5032,444.3429,7141.0
2023-06-22 11:05:00,454.99,455.11,454.38,454.38,8390.0,444.2551,444.3722,443.6595,443.6595,8390.0
2023-06-22 11:10:00,454.61,455.0,454.24,454.26,6173.0,443.884,444.2648,443.5228,443.5423,6173.0
2023-06-22 11:15:00,454.22,454.56,453.98,454.16,11812.0,443.5032,443.8352,443.2689,443.4447,11812.0
2023-06-22 11:20:00,454.28,454.28,453.71,454.17,4137.0,443.5618,443.5618,443.0053,443.4544,4137.0
2023-06-22 11:25:00,454.18,454.35,453.97,454.0,4155.0,443.4642,443.6302,443.2591,443.2884,4155.0
2023-06-22 11:30:00,454.01,454.64,453.82,454.06,4760.0,443.2982,443.9133,443.1127,443.347,4760.0
2023-06-22 11:35:00,454.0,454.99,453.82,454.97,3365.0,443.2884,444.2551,443.1127,444.2355,3365.0
2023-06-22 11:40:00,454.68,455.37,454.67,454.87,5187.0,443.9524,444.6261,443.9426,444.1379,5187.0
2023-06-22 11:45:00,454.64,455.1,454.63,455.1,2224.0,443.9133,444.3625,443.9036,444.3625,2224.0
2023-06-22 11:50:00,455.15,456.05,455.14,455.64,15659.0,444.4113,445.2901,444.4015,444.8897,15659.0
2023-06-22 11:55:00,455.6,456.28,455.43,455.67,14101.0,444.8507,445.5146,444.6847,444.919,14101.0
2023-06-22 12:00:00,455.98,455.98,455.0,455.07,2430.0,445.2217,445.2217,444.2648,444.3332,2430.0
2023-06-22 12:05:00,454.88,455.22,454.64,454.85,6302.0,444.1477,444.4796,443.9133,444.1184,6302.0
2023-06-22 12:10:00,454.95,455.82,454.9,455.23,35985.0,444.216,445.0655,444.1672,444.4894,35985.0
2023-06-22 12:15:00,455.32,455.79,455.27,455.34,4605.0,444.5773,445.0362,444.5285,444.5968,4605.0
2023-06-22 12:20:00,455.29,456.49,455.1,456.26,6367.0,444.548,445.7197,444.3625,445.4951,6367.0
2023-06-22 12:25:00,456.36,456.5,455.78,456.23,2753.0,445.5927,445.7294,445.0264,445.4658,2753.0
2023-06-22 12:30:00,456.25,457.31,456.25,457.31,8407.0,445.4853,446.5203,445.4853,446.5203,8407.0
2023-06-22 12:35:00,456.89,457.5,455.93,456.27,7438.0,446.1102,446.7059,445.1729,445.5049,7438.0
2023-06-22 12:40:00,456.27,456.36,455.82,456.36,2290.0,445.5049,445.5927,445.0655,445.5927,2290.0
2023-06-22 12:45:00,456.33,456.33,455.63,456.09,6134.0,445.5635,445.5635,444.88,445.3291,6134.0
2023-06-22 12:50:00,456.06,456.35,455.79,456.1,2010.0,445.2998,445.583,445.0362,445.3389,2010.0
2023-06-22 12:55:00,456.25,456.65,456.18,456.37,1733.0,445.4853,445.8759,445.417,445.6025,1733.0
2023-06-22 13:00:00,456.69,456.89,456.0,456.16,5147.0,445.915,446.1102,445.2412,445.3975,5147.0
2023-06-22 13:05:00,455.86,456.23,455.73,455.95,6185.0,445.1045,445.4658,444.9776,445.1924,6185.0
2023-06-22 13:10:00,455.71,456.0,455.16,455.78,2343.0,444.9581,445.2412,444.4211,445.0264,2343.0
2023-06-22 13:15:00,455.32,456.36,455.32,456.04,4031.0,444.5773,445.5927,444.5773,445.2803,4031.0
2023-06-22 13:20:00,456.1,456.1,455.67,455.91,1210.0,445.3389,445.3389,444.919,445.1534,1210.0
2023-06-22 13:25:00,456.04,456.4,456.03,456.18,2396.0,445.2803,445.6318,445.2705,445.417,2396.0
2023-06-22 13:30:00,456.22,457.15,456.21,457.15,10094.0,445.4561,446.3641,445.4463,446.3641,10094.0
2023-06-22 13:35:00,457.2,457.4,456.43,457.4,15288.0,446.4129,446.6082,445.6611,446.6082,15288.0
2023-06-22 13:40:00,457.4,457.65,457.12,457.26,3534.0,446.6082,446.8523,446.3348,446.4715,3534.0
2023-06-22 13:45:00,457.17,457.47,457.06,457.47,16708.0,446.3836,446.6766,446.2762,446.6766,16708.0
2023-06-22 13:50:00,457.5,458.03,457.5,458.03,32679.0,446.7059,447.2233,446.7059,447.2233,32679.0
2023-06-22 13:55:00,457.94,458.4,457.94,458.31,8003.0,447.1355,447.5846,447.1355,447.4967,8003.0
2023-06-22 14:00:00,458.26,458.41,457.9,458.11,5335.0,447.4479,447.5944,447.0964,447.3015,5335.0
2023-06-22 14:05:00,458.36,458.52,457.94,457.95,5069.0,447.5456,447.7018,447.1355,447.1452,5069.0
2023-06-22 14:10:00,458.12,458.12,457.49,457.63,2703.0,447.3112,447.3112,446.6961,446.8328,2703.0
2023-06-22 14:15:00,457.41,457.52,457.0,457.09,3187.0,446.618,446.7254,446.2176,446.3055,3187.0
2023-06-22 14:20:00,457.0,457.72,457.0,457.52,4826.0,446.2176,446.9207,446.2176,446.7254,4826.0
2023-06-22 14:25:00,457.46,457.54,457.36,457.45,3179.0,446.6668,446.7449,446.5692,446.657,3179.0
2023-06-22 14:30:00,457.37,457.45,456.19,456.39,10957.0,446.5789,446.657,445.4268,445.622,10957.0
2023-06-22 14:35:00,456.56,456.91,456.56,456.75,1000.0,445.788,446.1298,445.788,445.9735,1000.0
2023-06-22 14:40:00,456.71,456.71,455.79,456.07,3297.0,445.9345,445.9345,445.0362,445.3096,3297.0
2023-06-22 14:45:00,456.06,456.4,455.67,455.85,11585.0,445.2998,445.6318,444.919,445.0948,11585.0
2023-06-22 14:50:00,455.9,455.9,455.42,455.62,3549.0,445.1436,445.1436,444.6749,444.8702,3549.0
2023-06-22 14:55:00,455.8,456.33,455.56,455.96,5762.0,445.046,445.5635,444.8116,445.2022,5762.0
2023-06-22 15:00:00,455.98,456.44,455.85,456.25,5804.0,445.2217,445.6709,445.0948,445.4853,5804.0
2023-06-22 15:05:00,456.07,456.12,455.52,455.52,4239.0,445.3096,445.3584,444.7726,444.7726,4239.0
2023-06-22 15:10:00,455.41,456.2,455.34,456.2,7245.0,444.6652,445.4365,444.5968,445.4365,7245.0
2023-06-22 15:15:00,456.02,456.05,455.73,455.76,2234.0,445.2608,445.2901,444.9776,445.0069,2234.0
2023-06-22 15:20:00,455.95,456.34,455.76,456.31,3200.0,445.1924,445.5732,445.0069,445.5439,3200.0
2023-06-22 15:25:00,456.33,456.5,455.65,455.83,6062.0,445.5635,445.7294,444.8995,445.0753,6062.0
2023-06-22 15:30:00,455.98,455.98,454.79,454.99,7093.0,445.2217,445.2217,444.0598,444.2551,7093.0
2023-06-22 15:35:00,454.88,455.88,454.87,455.5,7219.0,444.1477,445.1241,444.1379,444.753,7219.0
2023-06-22 15:40:00,455.49,455.58,454.6,455.03,8197.0,444.7433,444.8312,443.8743,444.2941,8197.0
2023-06-22 15:45:00,454.84,455.51,454.38,455.51,8526.0,444.1086,444.7628,443.6595,444.7628,8526.0
2023-06-22 15:50:00,455.6,455.91,455.42,455.91,12641.0,444.8507,445.1534,444.6749,445.1534,12641.0
2023-06-22 15:55:00,455.91,456.46,455.58,456.45,31516.0,445.1534,445.6904,444.8312,445.6806,31516.0
2023-06-23 09:30:00,451.52,455.0,451.52,453.41,16037.0,440.8669,444.2648,440.8669,442.7124,16037.0
2023-06-23 09:35:00,453.65,453.8,452.25,452.95,14563.0,442.9467,443.0931,441.5797,442.2632,14563.0
2023-06-23 09:40:00,452.83,453.2,452.25,452.82,8118.0,442.146,442.5073,441.5797,442.1363,8118.0
2023-06-23 09:45:00,453.14,453.41,452.58,453.02,7137.0,442.4487,442.7124,441.9019,442.3316,7137.0
2023-06-23 09:50:00,452.98,454.72,452.98,453.83,8357.0,442.2925,443.9914,442.2925,443.1224,8357.0
2023-06-23 09:55:00,453.86,453.92,453.03,453.17,5820.0,443.1517,443.2103,442.3413,442.478,5820.0
2023-06-23 10:00:00,453.17,453.43,451.92,453.17,8358.0,442.478,442.7319,441.2575,442.478,8358.0
2023-06-23 10:05:00,453.31,453.31,452.09,452.52,9610.0,442.6147,442.6147,441.4235,441.8433,9610.0
2023-06-23 10:10:00,452.52,452.94,452.25,452.8,5662.0,441.8433,442.2534,441.5797,442.1167,5662.0
2023-06-23 10:15:00,452.25,452.63,451.89,452.11,5853.0,441.5797,441.9508,441.2282,441.443,5853.0
2023-06-23 10:20:00,451.93,452.12,451.16,451.64,12410.0,441.2673,441.4528,440.5154,440.9841,12410.0
2023-06-23 10:25:00,451.53,452.21,450.86,451.73,11932.0,440.8767,441.5407,440.2225,441.072,11932.0
2023-06-23 10:30:00,451.58,451.73,450.72,451.38,7979.0,440.9255,441.072,440.0858,440.7302,7979.0
2023-06-23 10:35:00,451.37,451.69,451.05,451.58,3827.0,440.7205,441.0329,440.408,440.9255,3827.0
2023-06-23 10:40:00,451.86,452.19,451.34,451.88,4978.0,441.1989,441.5211,440.6912,441.2184,4978.0
2023-06-23 10:45:00,452.15,452.17,451.51,451.75,20166.0,441.4821,441.5016,440.8572,441.0915,20166.0
2023-06-23 10:50:00,451.76,451.76,451.12,451.12,11170.0,441.1013,441.1013,440.4764,440.4764,11170.0
2023-06-23 10:55:00,451.56,452.11,451.07,451.08,19211.0,440.906,441.443,440.4276,440.4373,19211.0
2023-06-23 11:00:00,451.25,452.01,451.1,451.55,11152.0,440.6033,441.3454,440.4569,440.8962,11152.0
2023-06-23 11:05:00,451.81,452.02,451.49,451.6,8199.0,441.1501,441.3551,440.8377,440.9451,8199.0
2023-06-23 11:10:00,451.79,451.99,451.3,451.82,4900.0,441.1306,441.3259,440.6521,441.1599,4900.0
2023-06-23 11:15:00,451.83,452.02,451.56,451.63,10891.0,441.1696,441.3551,440.906,440.9743,10891.0
2023-06-23 11:20:00,451.41,451.67,451.12,451.34,8231.0,440.7595,441.0134,440.4764,440.6912,8231.0
2023-06-23 11:25:00,451.34,451.55,450.69,450.89,6715.0,440.6912,440.8962,440.0565,440.2518,6715.0
2023-06-23 11:30:00,451.06,451.08,450.64,451.0,7002.0,440.4178,440.4373,440.0077,440.3592,7002.0
2023-06-23 11:35:00,450.97,451.32,450.97,451.32,5750.0,440.3299,440.6717,440.3299,440.6717,5750.0
2023-06-23 11:40:00,451.39,451.62,451.24,451.36,7770.0,440.74,440.9646,440.5935,440.7107,7770.0
2023-06-23 11:45:00,451.24,451.31,450.84,451.02,5248.0,440.5935,440.6619,440.203,440.3787,5248.0
2023-06-23 11:50:00,451.02,451.5,450.65,451.5,9545.0,440.3787,440.8474,440.0175,440.8474,9545.0
2023-06-23 11:55:00,451.58,451.58,450.99,451.16,5529.0,440.9255,440.9255,440.3494,440.5154,5529.0
2023-06-23 12:00:00,451.27,451.32,450.87,450.93,3224.0,440.6228,440.6717,440.2323,440.2909,3224.0
2023-06-23 12:05:00,450.93,452.11,450.9,451.9,4079.0,440.2909,441.443,440.2616,441.238,4079.0
2023-06-23 12:10:00,451.82,451.85,451.02,451.27,3696.0,441.1599,441.1892,440.3787,440.6228,3696.0
2023-06-23 12:15:00,451.11,451.44,450.7,450.77,8263.0,440.4666,440.7888,440.0663,440.1346,8263.0
2023-06-23 12:20:00,450.95,451.02,450.73,450.94,2367.0,440.3104,440.3787,440.0956,440.3006,2367.0
2023-06-23 12:25:00,451.05,451.05,450.3,450.31,5288.0,440.408,440.408,439.6757,439.6855,5288.0
2023-06-23 12:30:00,450.31,450.32,449.62,449.62,6289.0,439.6855,439.6953,439.0118,439.0118,6289.0
2023-06-23 12:35:00,449.75,450.59,449.75,450.0,2076.0,439.1387,439.9589,439.1387,439.3828,2076.0
2023-06-23 12:40:00,450.2,450.46,449.97,450.21,4382.0,439.5781,439.832,439.3535,439.5879,4382.0
2023-06-23 12:45:00,450.05,450.35,450.0,450.17,6946.0,439.4316,439.7245,439.3828,439.5488,6946.0
2023-06-23 12:50:00,450.02,450.13,449.82,450.06,7646.0,439.4023,439.5097,439.2071,439.4414,7646.0
2023-06-23 12:55:00,449.91,449.98,449.59,449.79,2590.0,439.2949,439.3633,438.9825,439.1778,2590.0
2023-06-23 13:00:00,449.6,449.6,448.62,448.73,8179.0,438.9922,438.9922,438.0354,438.1428,8179.0
2023-06-23 13:05:00,448.77,449.23,448.6,448.88,3443.0,438.1818,438.631,438.0158,438.2892,3443.0
2023-06-23 13:10:00,449.0,449.3,448.75,449.19,4545.0,438.4064,438.6993,438.1623,438.5919,4545.0
2023-06-23 13:15:00,449.18,449.42,449.02,449.06,1673.0,438.5822,438.8165,438.4259,438.465,1673.0
2023-06-23 13:20:00,449.07,449.25,448.8,448.88,3216.0,438.4747,438.6505,438.2111,438.2892,3216.0
2023-06-23 13:25:00,449.0,449.31,448.7,448.84,14054.0,438.4064,438.7091,438.1135,438.2502,14054.0
2023-06-23 13:30:00,448.87,448.91,447.72,447.93,48626.0,438.2795,438.3185,437.1566,437.3616,48626.0
2023-06-23 13:35:00,447.88,448.88,447.86,448.36,13084.0,437.3128,438.2892,437.2933,437.7815,13084.0
2023-06-23 13:40:00,448.6,449.34,448.6,449.34,5856.0,438.0158,438.7384,438.0158,438.7384,5856.0
2023-06-23 13:45:00,449.12,449.23,448.65,449.2,5788.0,438.5236,438.631,438.0647,438.6017,5788.0
2023-06-23 13:50:00,449.05,449.11,448.78,449.11,2800.0,438.4552,438.5138,438.1916,438.5138,2800.0
2023-06-23 13:55:00,449.0,449.2,448.92,448.93,5074.0,438.4064,438.6017,438.3283,438.3381,5074.0
2023-06-23 14:00:00,448.91,449.05,448.08,448.62,9684.0,438.3185,438.4552,437.5081,438.0354,9684.0
2023-06-23 14:05:00,448.38,448.81,448.27,448.63,2856.0,437.801,438.2209,437.6936,438.0451,2856.0
2023-06-23 14:10:00,448.78,448.78,447.76,448.36,24188.0,438.1916,438.1916,437.1957,437.7815,24188.0
2023-06-23 14:15:00,448.3,448.7,448.27,448.7,3045.0,437.7229,438.1135,437.6936,438.1135,3045.0
2023-06-23 14:20:00,448.85,448.85,448.55,448.62,2848.0,438.2599,438.2599,437.967,438.0354,2848.0
2023-06-23 14:25:00,448.64,448.7,448.48,448.5,5502.0,438.0549,438.1135,437.8987,437.9182,5502.0
2023-06-23 14:30:00,448.39,448.71,448.39,448.62,5446.0,437.8108,438.1232,437.8108,438.0354,5446.0
2023-06-23 14:35:00,448.51,448.62,447.98,448.3,4367.0,437.928,438.0354,437.4105,437.7229,4367.0
2023-06-23 14:40:00,448.06,448.07,447.98,448.04,2227.0,437.4886,437.4983,437.4105,437.469,2227.0
2023-06-23 14:45:00,447.97,448.24,447.8,447.92,6982.0,437.4007,437.6643,437.2347,437.3519,6982.0
2023-06-23 14:50:00,447.99,447.99,447.13,447.13,3033.0,437.4202,437.4202,436.5805,436.5805,3033.0
2023-06-23 14:55:00,447.14,447.35,446.9,447.23,4133.0,436.5903,436.7953,436.3559,436.6782,4133.0
2023-06-23 15:00:00,447.22,447.47,447.09,447.47,3673.0,436.6684,436.9125,436.5415,436.9125,3673.0
2023-06-23 15:05:00,447.41,447.53,447.26,447.26,4790.0,436.8539,436.9711,436.7075,436.7075,4790.0
2023-06-23 15:10:00,447.5,447.5,447.25,447.34,4774.0,436.9418,436.9418,436.6977,436.7856,4774.0
2023-06-23 15:15:00,447.49,447.61,447.16,447.61,11384.0,436.932,437.0492,436.6098,437.0492,11384.0
2023-06-23 15:20:00,447.5,447.5,447.23,447.38,7420.0,436.9418,436.9418,436.6782,436.8246,7420.0
2023-06-23 15:25:00,447.38,447.5,447.0,447.28,17450.0,436.8246,436.9418,436.4536,436.727,17450.0
2023-06-23 15:30:00,447.18,447.29,446.75,447.0,7477.0,436.6293,436.7367,436.2095,436.4536,7477.0
2023-06-23 15:35:00,447.06,447.44,446.75,447.44,10087.0,436.5122,436.8832,436.2095,436.8832,10087.0
2023-06-23 15:40:00,447.31,447.39,446.65,446.86,13555.0,436.7563,436.8344,436.1118,436.3169,13555.0
2023-06-23 15:45:00,446.86,447.02,446.49,446.66,22769.0,436.3169,436.4731,435.9556,436.1216,22769.0
2023-06-23 15:50:00,446.48,446.52,445.53,445.66,78775.0,435.9459,435.9849,435.0183,435.1452,78775.0
2023-06-23 15:55:00,445.67,446.02,445.36,445.84,96149.0,435.155,435.4967,434.8523,435.321,96149.0
2023-06-26 09:30:00,446.0,447.73,445.01,445.86,15795.0,435.4772,437.1664,434.5105,435.3405,15795.0
2023-06-26 09:35:00,446.59,447.51,445.75,446.98,5164.0,436.0533,436.9516,435.2331,436.4341,5164.0
2023-06-26 09:40:00,448.24,448.65,448.0,448.42,3001.0,437.6643,438.0647,437.43,437.8401,3001.0
2023-06-26 09:45:00,448.3,448.3,446.49,447.07,7136.0,437.7229,437.7229,435.9556,436.5219,7136.0
2023-06-26 09:50:00,446.61,446.71,444.59,444.59,9449.0,436.0728,436.1704,434.1004,434.1004,9449.0
2023-06-26 09:55:00,444.74,444.75,442.52,444.3,13307.0,434.2469,434.2567,432.0793,433.8173,13307.0
2023-06-26 10:00:00,443.87,445.07,443.01,444.99,7549.0,433.3974,434.5691,432.5577,434.491,7549.0
2023-06-26 10:05:00,445.43,445.57,444.18,444.21,12413.0,434.9206,435.0573,433.7001,433.7294,12413.0
2023-06-26 10:10:00,444.09,445.64,443.86,445.41,5669.0,433.6122,435.1257,433.3877,434.9011,5669.0
2023-06-26 10:15:00,445.45,445.45,444.72,444.72,6030.0,434.9402,434.9402,434.2274,434.2274,6030.0
2023-06-26 10:20:00,444.72,445.23,444.45,445.19,4887.0,434.2274,434.7253,433.9638,434.6863,4887.0
2023-06-26 10:25:00,445.27,445.55,445.09,445.4,5509.0,434.7644,435.0378,434.5887,434.8913,5509.0
2023-06-26 10:30:00,445.58,445.7,445.06,445.7,3716.0,435.0671,435.1843,434.5594,435.1843,3716.0
2023-06-26 10:35:00,445.15,445.69,445.05,445.12,5575.0,434.6472,435.1745,434.5496,434.6179,5575.0
2023-06-26 10:40:00,444.68,445.61,444.68,445.61,2139.0,434.1883,435.0964,434.1883,435.0964,2139.0
2023-06-26 10:45:00,445.88,446.01,445.39,445.75,6847.0,435.36,435.4869,434.8816,435.2331,6847.0
2023-06-26 10:50:00,446.0,446.05,445.35,445.44,4815.0,435.4772,435.526,434.8425,434.9304,4815.0
2023-06-26 10:55:00,444.98,445.12,444.42,444.42,3900.0,434.4812,434.6179,433.9345,433.9345,3900.0
2023-06-26 11:00:00,444.3,445.0,444.3,445.0,3019.0,433.8173,434.5008,433.8173,434.5008,3019.0
2023-06-26 11:05:00,445.06,445.9,445.05,445.33,3554.0,434.5594,435.3795,434.5496,434.823,3554.0
2023-06-26 11:10:00,445.2,445.42,444.87,445.13,20724.0,434.6961,434.9109,434.3738,434.6277,20724.0
2023-06-26 11:15:00,445.13,445.75,444.95,445.39,8598.0,434.6277,435.2331,434.452,434.8816,8598.0
2023-06-26 11:20:00,445.47,445.71,444.68,444.72,8486.0,434.9597,435.194,434.1883,434.2274,8486.0
2023-06-26 11:25:00,445.0,445.14,443.84,444.77,5453.0,434.5008,434.6375,433.3681,434.2762,5453.0
2023-06-26 11:30:00,444.99,445.08,444.7,444.7,3036.0,434.491,434.5789,434.2079,434.2079,3036.0
2023-06-26 11:35:00,444.7,445.21,444.56,444.92,3680.0,434.2079,434.7058,434.0712,434.4227,3680.0
2023-06-26 11:40:00,444.88,445.0,444.76,444.9,2276.0,434.3836,434.5008,434.2664,434.4031,2276.0
2023-06-26 11:45:00,444.81,444.81,444.4,444.58,5146.0,434.3153,434.3153,433.9149,434.0907,5146.0
2023-06-26 11:50:00,444.51,445.13,444.51,444.56,5926.0,434.0223,434.6277,434.0223,434.0712,5926.0
2023-06-26 11:55:00,444.56,444.9,444.55,444.78,2615.0,434.0712,434.4031,434.0614,434.286,2615.0
2023-06-26 12:00:00,444.78,444.78,444.45,444.67,7372.0,434.286,434.286,433.9638,434.1786,7372.0
2023-06-26 12:05:00,444.65,445.1,444.23,445.1,5109.0,434.159,434.5984,433.7489,434.5984,5109.0
2023-06-26 12:10:00,445.1,445.5,444.9,445.0,5021.0,434.5984,434.989,434.4031,434.5008,5021.0
2023-06-26 12:15:00,445.0,445.52,444.79,445.23,13151.0,434.5008,435.0085,434.2957,434.7253,13151.0
2023-06-26 12:20:00,445.03,445.27,444.96,445.2,12883.0,434.5301,434.7644,434.4617,434.6961,12883.0
2023-06-26 12:25:00,445.27,445.78,445.06,445.78,5964.0,434.7644,435.2624,434.5594,435.2624,5964.0
2023-06-26 12:30:00,445.81,445.81,445.01,445.21,2586.0,435.2917,435.2917,434.5105,434.7058,2586.0
2023-06-26 12:35:00,445.32,446.03,445.32,445.92,9749.0,434.8132,435.5065,434.8132,435.3991,9749.0
2023-06-26 12:40:00,446.01,447.03,445.71,447.02,5725.0,435.4869,436.4829,435.194,436.4731,5725.0
2023-06-26 12:45:00,447.02,447.09,445.82,446.08,7260.0,436.4731,436.5415,435.3014,435.5553,7260.0
2023-06-26 12:50:00,446.12,446.12,445.61,445.96,2977.0,435.5943,435.5943,435.0964,435.4381,2977.0
2023-06-26 12:55:00,445.96,445.96,444.98,444.98,4821.0,435.4381,435.4381,434.4812,434.4812,4821.0
2023-06-26 13:00:00,444.98,445.69,444.92,445.51,4907.0,434.4812,435.1745,434.4227,434.9987,4907.0
2023-06-26 13:05:00,445.38,445.38,445.03,445.24,2470.0,434.8718,434.8718,434.5301,434.7351,2470.0
2023-06-26 13:10:00,445.44,445.46,445.18,445.3,3027.0,434.9304,434.9499,434.6765,434.7937,3027.0
2023-06-26 13:15:00,445.16,446.17,445.16,445.89,9520.0,434.657,435.6432,434.657,435.3698,9520.0
2023-06-26 13:20:00,445.8,445.8,445.54,445.56,2331.0,435.2819,435.2819,435.028,435.0476,2331.0
2023-06-26 13:25:00,445.75,445.82,444.98,445.06,4901.0,435.2331,435.3014,434.4812,434.5594,4901.0
2023-06-26 13:30:00,444.96,445.18,444.78,445.18,3280.0,434.4617,434.6765,434.286,434.6765,3280.0
2023-06-26 13:35:00,445.12,445.64,445.11,445.43,4683.0,434.6179,435.1257,434.6082,434.9206,4683.0
2023-06-26 13:40:00,445.36,445.42,444.69,444.69,9140.0,434.8523,434.9109,434.1981,434.1981,9140.0
2023-06-26 13:45:00,444.69,444.69,444.15,444.22,8502.0,434.1981,434.1981,433.6708,433.7392,8502.0
2023-06-26 13:50:00,444.41,444.57,443.85,443.85,3927.0,433.9247,434.0809,433.3779,433.3779,3927.0
2023-06-26 13:55:00,443.75,444.87,443.69,444.63,5683.0,433.2803,434.3738,433.2217,434.1395,5683.0
2023-06-26 14:00:00,444.71,445.2,444.55,445.12,5904.0,434.2176,434.6961,434.0614,434.6179,5904.0
2023-06-26 14:05:00,445.12,445.58,444.93,445.02,8293.0,434.6179,435.0671,434.4324,434.5203,8293.0
2023-06-26 14:10:00,444.92,445.28,444.61,444.94,23554.0,434.4227,434.7742,434.12,434.4422,23554.0
2023-06-26 14:15:00,445.12,445.12,444.83,445.09,8035.0,434.6179,434.6179,434.3348,434.5887,8035.0
2023-06-26 14:20:00,445.14,445.14,444.75,445.05,2161.0,434.6375,434.6375,434.2567,434.5496,2161.0
2023-06-26 14:25:00,445.23,446.27,445.23,446.24,2494.0,434.7253,435.7408,434.7253,435.7115,2494.0
2023-06-26 14:30:00,446.34,446.99,446.32,446.69,8013.0,435.8092,436.4438,435.7896,436.1509,8013.0
2023-06-26 14:35:00,446.47,446.87,446.29,446.76,4466.0,435.9361,436.3267,435.7603,436.2192,4466.0
2023-06-26 14:40:00,446.85,447.1,446.82,447.0,1945.0,436.3071,436.5512,436.2778,436.4536,1945.0
2023-06-26 14:45:00,447.02,447.14,446.7,446.87,5438.0,436.4731,436.5903,436.1607,436.3267,5438.0
2023-06-26 14:50:00,446.85,446.85,446.4,446.45,7370.0,436.3071,436.3071,435.8677,435.9166,7370.0
2023-06-26 14:55:00,446.4,446.53,445.88,446.0,10235.0,435.8677,435.9947,435.36,435.4772,10235.0
2023-06-26 15:00:00,446.0,446.06,445.69,445.89,1544.0,435.4772,435.5358,435.1745,435.3698,1544.0
2023-06-26 15:05:00,446.04,446.14,445.94,446.09,1646.0,435.5162,435.6139,435.4186,435.5651,1646.0
2023-06-26 15:10:00,446.23,446.5,446.14,446.14,3554.0,435.7018,435.9654,435.6139,435.6139,3554.0
2023-06-26 15:15:00,446.23,446.73,446.22,446.48,2814.0,435.7018,436.19,435.692,435.9459,2814.0
2023-06-26 15:20:00,446.44,447.07,446.43,447.07,5786.0,435.9068,436.5219,435.897,436.5219,5786.0
2023-06-26 15:25:00,446.92,447.05,446.61,446.8,4218.0,436.3755,436.5024,436.0728,436.2583,4218.0
2023-06-26 15:30:00,446.69,447.25,446.68,447.24,9210.0,436.1509,436.6977,436.1411,436.6879,9210.0
2023-06-26 15:35:00,447.24,447.37,446.88,447.07,7268.0,436.6879,436.8149,436.3364,436.5219,7268.0
2023-06-26 15:40:00,447.25,447.85,447.23,447.72,13364.0,436.6977,437.2835,436.6782,437.1566,13364.0
2023-06-26 15:45:00,447.68,447.79,447.25,447.79,11549.0,437.1175,437.2249,436.6977,437.2249,11549.0
2023-06-26 15:50:00,447.74,447.74,446.98,447.04,14792.0,437.1761,437.1761,436.4341,436.4926,14792.0
2023-06-26 15:55:00,447.08,447.08,446.29,446.41,41206.0,436.5317,436.5317,435.7603,435.8775,41206.0
2023-06-27 09:30:00,445.48,447.06,443.94,443.94,21800.0,434.9694,436.5122,433.4658,433.4658,21800.0
2023-06-27 09:35:00,443.71,445.45,443.11,444.86,32934.0,433.2412,434.9402,432.6554,434.3641,32934.0
2023-06-27 09:40:00,444.98,445.17,443.77,444.49,6492.0,434.4812,434.6668,433.2998,434.0028,6492.0
2023-06-27 09:45:00,444.25,444.26,442.61,443.22,17478.0,433.7685,433.7782,432.1672,432.7628,17478.0
2023-06-27 09:50:00,443.26,443.26,442.0,442.98,10734.0,432.8018,432.8018,431.5716,432.5284,10734.0
2023-06-27 09:55:00,443.29,443.46,441.59,441.76,11121.0,432.8311,432.9971,431.1712,431.3372,11121.0
2023-06-27 10:00:00,441.75,442.4,441.33,441.99,13397.0,431.3275,431.9621,430.9174,431.5618,13397.0
2023-06-27 10:05:00,442.24,442.99,442.24,442.88,7303.0,431.8059,432.5382,431.8059,432.4308,7303.0
2023-06-27 10:10:00,442.77,443.74,442.02,443.74,15879.0,432.3234,433.2705,431.5911,433.2705,15879.0
2023-06-27 10:15:00,443.67,444.05,442.93,443.73,16179.0,433.2022,433.5732,432.4796,433.2607,16179.0
2023-06-27 10:20:00,443.53,444.38,443.44,444.11,7016.0,433.0655,433.8954,432.9776,433.6318,7016.0
2023-06-27 10:25:00,443.82,444.11,442.63,442.87,5959.0,433.3486,433.6318,432.1867,432.421,5959.0
2023-06-27 10:30:00,443.05,443.89,442.58,443.63,7572.0,432.5968,433.417,432.1379,433.1631,7572.0
2023-06-27 10:35:00,443.49,444.11,443.43,443.48,5756.0,433.0264,433.6318,432.9678,433.0166,5756.0
2023-06-27 10:40:00,443.44,443.91,442.97,443.19,3931.0,432.9776,433.4365,432.5187,432.7335,3931.0
2023-06-27 10:45:00,443.19,443.82,443.13,443.15,13809.0,432.7335,433.3486,432.6749,432.6944,13809.0
2023-06-27 10:50:00,443.23,443.29,442.87,442.92,5087.0,432.7725,432.8311,432.421,432.4698,5087.0
2023-06-27 10:55:00,442.91,443.47,442.79,443.1,10705.0,432.4601,433.0069,432.3429,432.6456,10705.0
2023-06-27 11:00:00,443.09,443.45,442.86,443.26,4637.0,432.6358,432.9873,432.4113,432.8018,4637.0
2023-06-27 11:05:00,443.1,443.97,443.09,443.78,6701.0,432.6456,433.4951,432.6358,433.3096,6701.0
2023-06-27 11:10:00,443.73,443.79,443.17,443.28,5657.0,433.2607,433.3193,432.714,432.8214,5657.0
2023-06-27 11:15:00,443.27,443.27,442.91,443.04,5746.0,432.8116,432.8116,432.4601,432.587,5746.0
2023-06-27 11:20:00,443.04,443.67,443.04,443.23,13486.0,432.587,433.2022,432.587,432.7725,13486.0
2023-06-27 11:25:00,443.21,443.29,442.96,443.07,3037.0,432.753,432.8311,432.5089,432.6163,3037.0
2023-06-27 11:30:00,443.49,443.86,443.41,443.83,800.0,433.0264,433.3877,432.9483,433.3584,800.0
2023-06-27 11:35:00,443.65,444.6,443.43,444.25,3227.0,433.1826,434.1102,432.9678,433.7685,3227.0
2023-06-27 11:40:00,444.3,444.55,444.3,444.35,1061.0,433.8173,434.0614,433.8173,433.8661,1061.0
2023-06-27 11:45:00,444.7,444.91,443.95,443.95,11074.0,434.2079,434.4129,433.4755,433.4755,11074.0
2023-06-27 11:50:00,444.43,444.43,443.87,443.95,4489.0,433.9442,433.9442,433.3974,433.4755,4489.0
2023-06-27 11:55:00,443.8,444.06,443.57,443.59,1572.0,433.3291,433.583,433.1045,433.124,1572.0
2023-06-27 12:00:00,443.43,443.78,443.13,443.42,3811.0,432.9678,433.3096,432.6749,432.9581,3811.0
2023-06-27 12:05:00,443.47,443.79,443.35,443.78,2602.0,433.0069,433.3193,432.8897,433.3096,2602.0
2023-06-27 12:10:00,443.67,443.75,443.22,443.23,2725.0,433.2022,433.2803,432.7628,432.7725,2725.0
2023-06-27 12:15:00,443.2,443.47,443.1,443.19,1001.0,432.7432,433.0069,432.6456,432.7335,1001.0
2023-06-27 12:20:00,443.13,443.13,442.4,442.56,9616.0,432.6749,432.6749,431.9621,432.1183,9616.0
2023-06-27 12:25:00,442.54,443.38,442.38,442.74,11845.0,432.0988,432.919,431.9426,432.2941,11845.0
2023-06-27 12:30:00,442.56,442.93,442.36,442.54,8188.0,432.1183,432.4796,431.9231,432.0988,8188.0
2023-06-27 12:35:00,442.4,442.81,442.22,442.81,11159.0,431.9621,432.3624,431.7864,432.3624,11159.0
2023-06-27 12:40:00,442.83,442.93,442.55,442.79,5524.0,432.382,432.4796,432.1086,432.3429,5524.0
2023-06-27 12:45:00,442.8,443.09,442.8,442.95,2447.0,432.3527,432.6358,432.3527,432.4991,2447.0
2023-06-27 12:50:00,442.81,443.5,442.81,443.5,1627.0,432.3624,433.0362,432.3624,433.0362,1627.0
2023-06-27 12:55:00,443.17,443.23,442.54,442.75,5368.0,432.714,432.7725,432.0988,432.3039,5368.0
2023-06-27 13:00:00,442.98,442.98,441.99,442.1,19650.0,432.5284,432.5284,431.5618,431.6692,19650.0
2023-06-27 13:05:00,442.19,443.08,442.1,442.92,3829.0,431.7571,432.6261,431.6692,432.4698,3829.0
2023-06-27 13:10:00,443.05,443.52,442.96,443.48,4460.0,432.5968,433.0557,432.5089,433.0166,4460.0
2023-06-27 13:15:00,443.33,443.34,443.02,443.05,2482.0,432.8702,432.8799,432.5675,432.5968,2482.0
2023-06-27 13:20:00,443.0,443.21,442.79,443.21,1956.0,432.548,432.753,432.3429,432.753,1956.0
2023-06-27 13:25:00,443.05,443.19,442.95,443.18,2567.0,432.5968,432.7335,432.4991,432.7237,2567.0
2023-06-27 13:30:00,443.23,443.72,443.23,443.71,3523.0,432.7725,433.251,432.7725,433.2412,3523.0
2023-06-27 13:35:00,443.87,444.34,443.87,444.33,8075.0,433.3974,433.8563,433.3974,433.8466,8075.0
2023-06-27 13:40:00,444.34,444.93,444.33,444.93,2162.0,433.8563,434.4324,433.8466,434.4324,2162.0
2023-06-27 13:45:00,444.81,445.85,444.8,445.76,6319.0,434.3153,435.3307,434.3055,435.2428,6319.0
2023-06-27 13:50:00,445.87,445.87,444.83,444.93,9415.0,435.3502,435.3502,434.3348,434.4324,9415.0
2023-06-27 13:55:00,444.73,445.03,444.45,445.03,2729.0,434.2371,434.5301,433.9638,434.5301,2729.0
2023-06-27 14:00:00,445.0,445.08,444.63,445.06,7910.0,434.5008,434.5789,434.1395,434.5594,7910.0
2023-06-27 14:05:00,445.07,445.44,445.07,445.39,3185.0,434.5691,434.9304,434.5691,434.8816,3185.0
2023-06-27 14:10:00,445.42,445.53,444.71,444.95,7355.0,434.9109,435.0183,434.2176,434.452,7355.0
2023-06-27 14:15:00,444.75,445.02,444.66,444.67,2551.0,434.2567,434.5203,434.1688,434.1786,2551.0
2023-06-27 14:20:00,445.24,446.21,445.19,446.2,4082.0,434.7351,435.6822,434.6863,435.6725,4082.0
2023-06-27 14:25:00,446.21,446.25,445.87,445.9,6379.0,435.6822,435.7213,435.3502,435.3795,6379.0
2023-06-27 14:30:00,446.02,446.22,445.81,446.18,4285.0,435.4967,435.692,435.2917,435.6529,4285.0
2023-06-27 14:35:00,446.28,446.38,446.16,446.17,4295.0,435.7506,435.8482,435.6334,435.6432,4295.0
2023-06-27 14:40:00,446.04,446.06,445.56,446.06,3854.0,435.5162,435.5358,435.0476,435.5358,3854.0
2023-06-27 14:45:00,445.88,446.09,445.71,446.03,3077.0,435.36,435.5651,435.194,435.5065,3077.0
2023-06-27 14:50:00,445.88,446.08,445.88,446.04,4547.0,435.36,435.5553,435.36,435.5162,4547.0
2023-06-27 14:55:00,446.16,446.39,446.06,446.06,7009.0,435.6334,435.858,435.5358,435.5358,7009.0
2023-06-27 15:00:00,446.03,446.22,445.89,446.0,2691.0,435.5065,435.692,435.3698,435.4772,2691.0
2023-06-27 15:05:00,446.21,446.24,446.03,446.07,7344.0,435.6822,435.7115,435.5065,435.5455,7344.0
2023-06-27 15:10:00,446.27,446.49,446.05,446.28,3947.0,435.7408,435.9556,435.526,435.7506,3947.0
2023-06-27 15:15:00,446.39,446.46,446.0,446.1,6759.0,435.858,435.9263,435.4772,435.5748,6759.0
2023-06-27 15:20:00,446.06,446.62,446.0,446.49,2790.0,435.5358,436.0826,435.4772,435.9556,2790.0
2023-06-27 15:25:00,446.6,446.8,446.4,446.65,5511.0,436.063,436.2583,435.8677,436.1118,5511.0
2023-06-27 15:30:00,446.54,446.83,446.47,446.81,4759.0,436.0044,436.2876,435.9361,436.2681,4759.0
2023-06-27 15:35:00,446.68,446.79,446.42,446.55,7761.0,436.1411,436.2485,435.8873,436.0142,7761.0
2023-06-27 15:40:00,446.67,446.83,446.53,446.68,9741.0,436.1314,436.2876,435.9947,436.1411,9741.0
2023-06-27 15:45:00,446.73,446.73,445.95,445.95,9297.0,436.19,436.19,435.4284,435.4284,9297.0
2023-06-27 15:50:00,445.85,446.45,445.6,446.35,13425.0,435.3307,435.9166,435.0866,435.8189,13425.0
2023-06-27 15:55:00,446.38,446.7,445.68,445.79,38937.0,435.8482,436.1607,435.1647,435.2721,38937.0
2023-06-28 09:30:00,444.55,445.0,443.38,443.79,14971.0,434.0614,434.5008,432.919,433.3193,14971.0
2023-06-28 09:35:00,443.44,443.8,442.25,442.73,5571.0,432.9776,433.3291,431.8157,432.2843,5571.0
2023-06-28 09:40:00,442.72,443.79,442.72,443.4,4601.0,432.2746,433.3193,432.2746,432.9385,4601.0
2023-06-28 09:45:00,443.4,444.44,443.3,443.71,6459.0,432.9385,433.954,432.8409,433.2412,6459.0
2023-06-28 09:50:00,443.71,443.98,443.71,443.83,1312.0,433.2412,433.5048,433.2412,433.3584,1312.0
2023-06-28 09:55:00,443.86,444.69,443.86,444.42,5933.0,433.3877,434.1981,433.3877,433.9345,5933.0
2023-06-28 10:00:00,444.14,444.14,443.27,443.51,4632.0,433.6611,433.6611,432.8116,433.0459,4632.0
2023-06-28 10:05:00,443.52,444.05,443.46,443.84,1978.0,433.0557,433.5732,432.9971,433.3681,1978.0
2023-06-28 10:10:00,443.84,444.28,443.84,444.17,4564.0,433.3681,433.7978,433.3681,433.6904,4564.0
2023-06-28 10:15:00,444.04,444.55,443.96,444.36,3044.0,433.5634,434.0614,433.4853,433.8759,3044.0
2023-06-28 10:20:00,444.37,444.38,444.0,444.01,1392.0,433.8856,433.8954,433.5244,433.5341,1392.0
2023-06-28 10:25:00,443.97,444.11,443.86,444.03,2197.0,433.4951,433.6318,433.3877,433.5537,2197.0
2023-06-28 10:30:00,444.15,444.25,443.81,443.87,9309.0,433.6708,433.7685,433.3389,433.3974,9309.0
2023-06-28 10:35:00,444.24,444.71,444.12,444.12,1651.0,433.7587,434.2176,433.6415,433.6415,1651.0
2023-06-28 10:40:00,444.27,444.39,444.04,444.36,3949.0,433.788,433.9052,433.5634,433.8759,3949.0
2023-06-28 10:45:00,444.09,444.26,443.94,444.02,8655.0,433.6122,433.7782,433.4658,433.5439,8655.0
2023-06-28 10:50:00,443.91,444.33,443.29,443.29,4000.0,433.4365,433.8466,432.8311,432.8311,4000.0
2023-06-28 10:55:00,443.1,443.32,442.75,443.24,4630.0,432.6456,432.8604,432.3039,432.7823,4630.0
2023-06-28 11:00:00,443.15,443.28,442.7,442.86,5520.0,432.6944,432.8214,432.255,432.4113,5520.0
2023-06-28 11:05:00,442.71,443.65,442.7,443.63,2672.0,432.2648,433.1826,432.255,433.1631,2672.0
2023-06-28 11:10:00,443.5,444.53,443.5,444.39,10100.0,433.0362,434.0419,433.0362,433.9052,10100.0
2023-06-28 11:15:00,444.63,445.44,444.63,445.44,675.0,434.1395,434.9304,434.1395,434.9304,675.0
2023-06-28 11:20:00,445.11,445.23,445.05,445.13,2049.0,434.6082,434.7253,434.5496,434.6277,2049.0
2023-06-28 11:25:00,445.04,446.57,445.04,446.41,4318.0,434.5398,436.0337,434.5398,435.8775,4318.0
2023-06-28 11:30:00,446.66,447.28,446.21,446.21,5749.0,436.1216,436.727,435.6822,435.6822,5749.0
2023-06-28 11:35:00,446.19,446.37,445.88,445.88,1190.0,435.6627,435.8385,435.36,435.36,1190.0
2023-06-28 11:40:00,446.48,446.64,446.48,446.49,541.0,435.9459,436.1021,435.9459,435.9556,541.0
2023-06-28 11:45:00,446.48,446.58,446.14,446.36,1795.0,435.9459,436.0435,435.6139,435.8287,1795.0
2023-06-28 11:50:00,446.06,446.06,445.41,445.48,3147.0,435.5358,435.5358,434.9011,434.9694,3147.0
2023-06-28 11:55:00,445.63,445.83,444.46,445.21,19071.0,435.1159,435.3112,433.9735,434.7058,19071.0
2023-06-28 12:00:00,445.56,446.2,445.39,446.16,2267.0,435.0476,435.6725,434.8816,435.6334,2267.0
2023-06-28 12:05:00,445.95,446.59,445.79,446.38,7495.0,435.4284,436.0533,435.2721,435.8482,7495.0
2023-06-28 12:10:00,446.29,446.58,445.51,445.72,6257.0,435.7603,436.0435,434.9987,435.2038,6257.0
2023-06-28 12:15:00,445.3,445.86,445.3,445.6,1836.0,434.7937,435.3405,434.7937,435.0866,1836.0
2023-06-28 12:20:00,445.55,446.05,445.38,446.02,2257.0,435.0378,435.526,434.8718,435.4967,2257.0
2023-06-28 12:25:00,445.97,445.97,445.7,445.77,1691.0,435.4479,435.4479,435.1843,435.2526,1691.0
2023-06-28 12:30:00,446.14,446.23,445.22,445.43,4832.0,435.6139,435.7018,434.7156,434.9206,4832.0
2023-06-28 12:35:00,445.23,445.24,444.67,445.24,4078.0,434.7253,434.7351,434.1786,434.7351,4078.0
2023-06-28 12:40:00,445.02,445.03,444.71,444.71,1548.0,434.5203,434.5301,434.2176,434.2176,1548.0
2023-06-28 12:45:00,444.6,445.4,444.6,445.24,3313.0,434.1102,434.8913,434.1102,434.7351,3313.0
2023-06-28 12:50:00,445.32,445.32,444.68,444.68,2739.0,434.8132,434.8132,434.1883,434.1883,2739.0
2023-06-28 12:55:00,444.56,444.85,444.56,444.85,1328.0,434.0712,434.3543,434.0712,434.3543,1328.0
2023-06-28 13:00:00,444.69,444.69,444.52,444.61,1955.0,434.1981,434.1981,434.0321,434.12,1955.0
2023-06-28 13:05:00,444.56,444.56,444.49,444.49,975.0,434.0712,434.0712,434.0028,434.0028,975.0
2023-06-28 13:10:00,444.39,444.8,444.03,444.2,9528.0,433.9052,434.3055,433.5537,433.7196,9528.0
2023-06-28 13:15:00,444.31,444.31,443.97,444.0,5958.0,433.8271,433.8271,433.4951,433.5244,5958.0
2023-06-28 13:20:00,444.0,444.17,443.78,443.84,7228.0,433.5244,433.6904,433.3096,433.3681,7228.0
2023-06-28 13:25:00,443.95,444.46,443.81,444.31,5982.0,433.4755,433.9735,433.3389,433.8271,5982.0
2023-06-28 13:30:00,444.33,444.33,443.86,443.86,1815.0,433.8466,433.8466,433.3877,433.3877,1815.0
2023-06-28 13:35:00,443.93,444.08,443.34,443.66,4619.0,433.456,433.6025,432.8799,433.1924,4619.0
2023-06-28 13:40:00,443.71,443.88,443.33,443.88,3470.0,433.2412,433.4072,432.8702,433.4072,3470.0
2023-06-28 13:45:00,443.9,444.29,443.66,443.8,8703.0,433.4267,433.8075,433.1924,433.3291,8703.0
2023-06-28 13:50:00,443.77,443.86,443.31,443.73,2324.0,433.2998,433.3877,432.8506,433.2607,2324.0
2023-06-28 13:55:00,443.54,443.59,443.39,443.39,703.0,433.0752,433.124,432.9288,432.9288,703.0
2023-06-28 14:00:00,443.3,443.7,443.28,443.7,1729.0,432.8409,433.2314,432.8214,433.2314,1729.0
2023-06-28 14:05:00,443.7,443.81,443.4,443.4,3596.0,433.2314,433.3389,432.9385,432.9385,3596.0
2023-06-28 14:10:00,443.33,443.55,443.29,443.42,2987.0,432.8702,433.085,432.8311,432.9581,2987.0
2023-06-28 14:15:00,443.35,443.37,442.91,442.99,1621.0,432.8897,432.9092,432.4601,432.5382,1621.0
2023-06-28 14:20:00,442.81,443.34,442.81,443.19,3712.0,432.3624,432.8799,432.3624,432.7335,3712.0
2023-06-28 14:25:00,443.27,443.43,443.15,443.38,2025.0,432.8116,432.9678,432.6944,432.919,2025.0
2023-06-28 14:30:00,443.4,443.51,443.01,443.01,2893.0,432.9385,433.0459,432.5577,432.5577,2893.0
2023-06-28 14:35:00,443.11,443.77,443.11,443.24,3502.0,432.6554,433.2998,432.6554,432.7823,3502.0
2023-06-28 14:40:00,443.28,443.74,443.11,443.56,3749.0,432.8214,433.2705,432.6554,433.0947,3749.0
2023-06-28 14:45:00,443.6,443.89,443.19,443.82,3759.0,433.1338,433.417,432.7335,433.3486,3759.0
2023-06-28 14:50:00,443.63,443.7,443.33,443.7,6343.0,433.1631,433.2314,432.8702,433.2314,6343.0
2023-06-28 14:55:00,443.7,443.87,443.61,443.71,2790.0,433.2314,433.3974,433.1436,433.2412,2790.0
2023-06-28 15:00:00,443.87,444.13,443.65,444.07,3404.0,433.3974,433.6513,433.1826,433.5927,3404.0
2023-06-28 15:05:00,444.03,444.86,443.85,444.81,16249.0,433.5537,434.3641,433.3779,434.3153,16249.0
2023-06-28 15:10:00,444.93,445.28,444.93,445.14,3389.0,434.4324,434.7742,434.4324,434.6375,3389.0
2023-06-28 15:15:00,445.14,445.7,444.98,445.37,6915.0,434.6375,435.1843,434.4812,434.862,6915.0
2023-06-28 15:20:00,445.49,445.49,445.05,445.28,3669.0,434.9792,434.9792,434.5496,434.7742,3669.0
2023-06-28 15:25:00,445.3,445.53,445.09,445.21,5149.0,434.7937,435.0183,434.5887,434.7058,5149.0
2023-06-28 15:30:00,445.15,445.76,445.15,445.43,6830.0,434.6472,435.2428,434.6472,434.9206,6830.0
2023-06-28 15:35:00,445.32,445.48,445.18,445.38,3504.0,434.8132,434.9694,434.6765,434.8718,3504.0
2023-06-28 15:40:00,445.37,445.46,445.2,445.3,13576.0,434.862,434.9499,434.6961,434.7937,13576.0
2023-06-28 15:45:00,445.3,445.54,445.25,445.32,19841.0,434.7937,435.028,434.7449,434.8132,19841.0
2023-06-28 15:50:00,445.28,445.61,444.84,445.27,22493.0,434.7742,435.0964,434.3445,434.7644,22493.0
2023-06-28 15:55:00,445.17,445.34,444.34,444.93,32449.0,434.6668,434.8328,433.8563,434.4324,32449.0
2023-06-29 09:30:00,446.13,446.13,444.76,444.76,16242.0,436.4727,436.4727,435.1323,435.1323,16242.0
2023-06-29 09:35:00,444.76,445.75,444.69,445.3,9536.0,435.1323,436.1009,435.0638,435.6606,9536.0
2023-06-29 09:40:00,445.04,446.25,443.91,445.83,5849.0,435.4062,436.5901,434.3007,436.1791,5849.0
2023-06-29 09:45:00,445.29,445.86,444.38,445.03,4356.0,435.6508,436.2085,434.7605,435.3965,4356.0
2023-06-29 09:50:00,445.01,445.45,444.49,445.45,2866.0,435.3769,435.8074,434.8682,435.8074,2866.0
2023-06-29 09:55:00,445.18,445.84,445.03,445.38,2820.0,435.5432,436.1889,435.3965,435.7389,2820.0
2023-06-29 10:00:00,445.54,445.84,445.0,445.07,5069.0,435.8954,436.1889,435.3671,435.4356,5069.0
2023-06-29 10:05:00,445.12,446.0,444.99,445.72,7067.0,435.4845,436.3455,435.3573,436.0715,7067.0
2023-06-29 10:10:00,446.06,446.1,445.74,445.96,3867.0,436.4042,436.4433,436.0911,436.3063,3867.0
2023-06-29 10:15:00,446.08,446.1,445.27,445.81,3527.0,436.4237,436.4433,435.6313,436.1596,3527.0
2023-06-29 10:20:00,445.99,446.11,445.81,446.0,2458.0,436.3357,436.4531,436.1596,436.3455,2458.0
2023-06-29 10:25:00,446.02,446.27,445.5,445.89,2546.0,436.365,436.6096,435.8563,436.2378,2546.0
2023-06-29 10:30:00,445.68,445.68,445.07,445.35,2259.0,436.0324,436.0324,435.4356,435.7095,2259.0
2023-06-29 10:35:00,445.13,445.13,444.16,444.16,2457.0,435.4943,435.4943,434.5453,434.5453,2457.0
2023-06-29 10:40:00,444.25,444.84,444.08,444.5,4549.0,434.6333,435.2106,434.467,434.8779,4549.0
2023-06-29 10:45:00,444.4,445.26,443.85,445.25,9000.0,434.7801,435.6215,434.242,435.6117,9000.0
2023-06-29 10:50:00,445.21,445.32,444.72,444.9,2028.0,435.5726,435.6802,435.0932,435.2693,2028.0
2023-06-29 10:55:00,444.86,445.01,444.44,445.0,4093.0,435.2301,435.3769,434.8192,435.3671,4093.0
2023-06-29 11:00:00,444.63,445.14,444.46,444.91,3750.0,435.0051,435.5041,434.8388,435.2791,3750.0
2023-06-29 11:05:00,445.04,445.22,444.74,444.94,10611.0,435.4062,435.5824,435.1127,435.3084,10611.0
2023-06-29 11:10:00,445.0,445.25,444.25,444.57,6771.0,435.3671,435.6117,434.6333,434.9464,6771.0
2023-06-29 11:15:00,444.64,445.19,444.17,444.75,2495.0,435.0149,435.553,434.5551,435.1225,2495.0
2023-06-29 11:20:00,444.77,445.23,444.77,445.1,1999.0,435.1421,435.5921,435.1421,435.4649,1999.0
2023-06-29 11:25:00,445.23,445.76,445.22,445.54,6136.0,435.5921,436.1107,435.5824,435.8954,6136.0
2023-06-29 11:30:00,445.58,445.73,445.14,445.14,2558.0,435.9346,436.0813,435.5041,435.5041,2558.0
2023-06-29 11:35:00,445.13,445.4,444.68,445.33,6520.0,435.4943,435.7585,435.054,435.69,6520.0
2023-06-29 11:40:00,445.4,445.4,444.92,445.1,3503.0,435.7585,435.7585,435.2888,435.4649,3503.0
2023-06-29 11:45:00,444.91,445.11,444.26,444.65,10918.0,435.2791,435.4747,434.6431,435.0247,10918.0
2023-06-29 11:50:00,444.72,445.06,444.33,444.72,2800.0,435.0932,435.4258,434.7116,435.0932,2800.0
2023-06-29 11:55:00,444.53,444.65,443.82,444.65,4317.0,434.9073,435.0247,434.2127,435.0247,4317.0
2023-06-29 12:00:00,444.4,444.4,443.78,443.78,2471.0,434.7801,434.7801,434.1735,434.1735,2471.0
2023-06-29 12:05:00,443.81,444.09,443.62,444.01,2472.0,434.2029,434.4768,434.017,434.3985,2472.0
2023-06-29 12:10:00,444.24,444.5,444.17,444.2,2999.0,434.6236,434.8779,434.5551,434.5844,2999.0
2023-06-29 12:15:00,444.24,444.68,444.24,444.4,879.0,434.6236,435.054,434.6236,434.7801,879.0
2023-06-29 12:20:00,444.36,444.43,443.57,444.35,6227.0,434.741,434.8095,433.9681,434.7312,6227.0
2023-06-29 12:25:00,444.43,445.0,444.22,445.0,3109.0,434.8095,435.3671,434.604,435.3671,3109.0
2023-06-29 12:30:00,444.71,444.95,444.47,444.73,6861.0,435.0834,435.3182,434.8486,435.103,6861.0
2023-06-29 12:35:00,444.55,445.15,444.55,444.58,3312.0,434.9269,435.5139,434.9269,434.9562,3312.0
2023-06-29 12:40:00,444.5,444.5,444.05,444.4,938.0,434.8779,434.8779,434.4377,434.7801,938.0
2023-06-29 12:45:00,444.2,444.62,444.2,444.62,2200.0,434.5844,434.9953,434.5844,434.9953,2200.0
2023-06-29 12:50:00,444.82,444.9,444.7,444.72,3853.0,435.191,435.2693,435.0736,435.0932,3853.0
2023-06-29 12:55:00,444.81,444.82,444.49,444.78,752.0,435.1812,435.191,434.8682,435.1519,752.0
2023-06-29 13:00:00,444.55,444.66,444.12,444.25,8300.0,434.9269,435.0345,434.5062,434.6333,8300.0
2023-06-29 13:05:00,444.39,444.52,444.01,444.09,2217.0,434.7703,434.8975,434.3985,434.4768,2217.0
2023-06-29 13:10:00,443.96,444.04,443.67,443.89,2024.0,434.3496,434.4279,434.0659,434.2811,2024.0
2023-06-29 13:15:00,443.84,444.0,443.56,443.99,1614.0,434.2322,434.3888,433.9583,434.379,1614.0
2023-06-29 13:20:00,443.87,444.18,443.86,444.0,2721.0,434.2616,434.5649,434.2518,434.3888,2721.0
2023-06-29 13:25:00,443.87,444.02,443.86,444.02,1114.0,434.2616,434.4083,434.2518,434.4083,1114.0
2023-06-29 13:30:00,443.93,444.13,443.71,443.72,3718.0,434.3203,434.5159,434.105,434.1148,3718.0
2023-06-29 13:35:00,443.88,444.27,443.78,443.95,1915.0,434.2714,434.6529,434.1735,434.3398,1915.0
2023-06-29 13:40:00,443.92,444.38,443.91,444.38,3021.0,434.3105,434.7605,434.3007,434.7605,3021.0
2023-06-29 13:45:00,444.14,444.25,443.85,443.88,2157.0,434.5257,434.6333,434.242,434.2714,2157.0
2023-06-29 13:50:00,444.08,444.67,444.02,444.67,1859.0,434.467,435.0443,434.4083,435.0443,1859.0
2023-06-29 13:55:00,444.78,444.82,444.37,444.68,4050.0,435.1519,435.191,434.7508,435.054,4050.0
2023-06-29 14:00:00,444.88,444.92,444.36,444.36,3514.0,435.2497,435.2888,434.741,434.741,3514.0
2023-06-29 14:05:00,444.35,444.55,443.76,443.77,4835.0,434.7312,434.9269,434.154,434.1637,4835.0
2023-06-29 14:10:00,443.76,443.95,443.52,443.7,10323.0,434.154,434.3398,433.9192,434.0953,10323.0
2023-06-29 14:15:00,443.77,443.87,443.44,443.75,9510.0,434.1637,434.2616,433.8409,434.1442,9510.0
2023-06-29 14:20:00,443.83,444.53,443.75,444.28,3991.0,434.2224,434.9073,434.1442,434.6627,3991.0
2023-06-29 14:25:00,444.53,444.53,443.79,444.06,4550.0,434.9073,434.9073,434.1833,434.4475,4550.0
2023-06-29 14:30:00,444.31,444.46,443.96,443.96,4672.0,434.692,434.8388,434.3496,434.3496,4672.0
2023-06-29 14:35:00,444.11,444.41,443.91,444.14,1967.0,434.4964,434.7899,434.3007,434.5257,1967.0
2023-06-29 14:40:00,443.89,444.04,443.52,444.02,2891.0,434.2811,434.4279,433.9192,434.4083,2891.0
2023-06-29 14:45:00,443.79,444.44,443.79,444.38,1645.0,434.1833,434.8192,434.1833,434.7605,1645.0
2023-06-29 14:50:00,444.33,444.33,443.75,443.75,3924.0,434.7116,434.7116,434.1442,434.1442,3924.0
2023-06-29 14:55:00,443.68,443.81,443.48,443.64,8074.0,434.0757,434.2029,433.88,434.0366,8074.0
2023-06-29 15:00:00,443.64,444.03,443.5,444.03,7866.0,434.0366,434.4181,433.8996,434.4181,7866.0
2023-06-29 15:05:00,444.08,444.61,443.99,444.57,10573.0,434.467,434.9856,434.379,434.9464,10573.0
2023-06-29 15:10:00,444.39,444.45,444.23,444.43,3061.0,434.7703,434.829,434.6138,434.8095,3061.0
2023-06-29 15:15:00,444.32,444.63,444.14,444.25,9906.0,434.7018,435.0051,434.5257,434.6333,9906.0
2023-06-29 15:20:00,444.37,444.46,444.14,444.31,4579.0,434.7508,434.8388,434.5257,434.692,4579.0
2023-06-29 15:25:00,444.3,444.33,443.94,444.16,4132.0,434.6823,434.7116,434.3301,434.5453,4132.0
2023-06-29 15:30:00,444.31,444.86,444.06,444.2,5900.0,434.692,435.2301,434.4475,434.5844,5900.0
2023-06-29 15:35:00,444.16,444.16,443.2,443.35,7031.0,434.5453,434.5453,433.6061,433.7528,7031.0
2023-06-29 15:40:00,443.25,443.67,443.25,443.39,10646.0,433.655,434.0659,433.655,433.792,10646.0
2023-06-29 15:45:00,443.36,443.46,442.97,443.4,15405.0,433.7626,433.8604,433.3811,433.8017,15405.0
2023-06-29 15:50:00,443.4,443.66,443.18,443.45,15338.0,433.8017,434.0561,433.5865,433.8507,15338.0
2023-06-29 15:55:00,443.33,443.99,443.18,443.9,29091.0,433.7333,434.379,433.5865,434.2909,29091.0
2023-06-30 09:30:00,444.76,444.76,442.26,444.29,21789.0,435.1323,435.1323,432.6864,434.6725,21789.0
2023-06-30 09:35:00,443.72,444.31,443.01,443.42,8873.0,434.1148,434.692,433.4202,433.8213,8873.0
2023-06-30 09:40:00,443.52,443.87,442.77,443.01,5315.0,433.9192,434.2616,433.1854,433.4202,5315.0
2023-06-30 09:45:00,443.38,443.39,442.21,442.53,14892.0,433.7822,433.792,432.6375,432.9506,14892.0
2023-06-30 09:50:00,442.3,442.42,441.34,442.25,15073.0,432.7256,432.843,431.7863,432.6766,15073.0
2023-06-30 09:55:00,442.25,443.65,442.0,442.01,10783.0,432.6766,434.0463,432.4321,432.4418,10783.0
2023-06-30 10:00:00,442.01,443.18,442.01,443.09,11467.0,432.4418,433.5865,432.4418,433.4985,11467.0
2023-06-30 10:05:00,442.8,443.37,442.0,443.37,35130.0,433.2147,433.7724,432.4321,433.7724,35130.0
2023-06-30 10:10:00,443.04,443.39,442.87,442.98,10186.0,433.4495,433.792,433.2832,433.3908,10186.0
2023-06-30 10:15:00,442.91,443.77,442.79,443.28,22034.0,433.3224,434.1637,433.205,433.6843,22034.0
2023-06-30 10:20:00,443.4,443.71,442.38,442.91,11544.0,433.8017,434.105,432.8038,433.3224,11544.0
2023-06-30 10:25:00,442.88,443.19,442.29,442.7,9538.0,433.293,433.5963,432.7158,433.1169,9538.0
2023-06-30 10:30:00,443.05,444.14,442.92,443.73,15530.0,433.4593,434.5257,433.3321,434.1246,15530.0
2023-06-30 10:35:00,443.57,444.0,443.29,443.94,7171.0,433.9681,434.3888,433.6941,434.3301,7171.0
2023-06-30 10:40:00,444.0,444.0,443.01,443.53,9413.0,434.3888,434.3888,433.4202,433.9289,9413.0
2023-06-30 10:45:00,443.84,444.12,443.35,443.91,4197.0,434.2322,434.5062,433.7528,434.3007,4197.0
2023-06-30 10:50:00,443.85,444.42,443.74,443.92,9336.0,434.242,434.7997,434.1344,434.3105,9336.0
2023-06-30 10:55:00,443.88,444.45,443.87,444.01,6846.0,434.2714,434.829,434.2616,434.3985,6846.0
2023-06-30 11:00:00,443.97,444.37,443.75,443.75,8834.0,434.3594,434.7508,434.1442,434.1442,8834.0
2023-06-30 11:05:00,443.98,443.98,443.28,443.36,7810.0,434.3692,434.3692,433.6843,433.7626,7810.0
2023-06-30 11:10:00,443.36,444.0,443.35,443.58,9256.0,433.7626,434.3888,433.7528,433.9779,9256.0
2023-06-30 11:15:00,443.73,445.27,443.54,444.97,11766.0,434.1246,435.6313,433.9387,435.3378,11766.0
2023-06-30 11:20:00,445.17,445.54,444.6,444.65,11337.0,435.5334,435.8954,434.9758,435.0247,11337.0
2023-06-30 11:25:00,444.7,445.79,444.62,445.43,7073.0,435.0736,436.14,434.9953,435.7878,7073.0
2023-06-30 11:30:00,445.51,445.51,444.85,445.19,4476.0,435.8661,435.8661,435.2204,435.553,4476.0
2023-06-30 11:35:00,445.19,445.6,444.9,445.09,5782.0,435.553,435.9541,435.2693,435.4552,5782.0
2023-06-30 11:40:00,444.88,445.12,444.46,444.71,5168.0,435.2497,435.4845,434.8388,435.0834,5168.0
2023-06-30 11:45:00,444.79,445.3,444.53,444.95,5008.0,435.1617,435.6606,434.9073,435.3182,5008.0
2023-06-30 11:50:00,445.16,445.29,444.44,444.61,14815.0,435.5236,435.6508,434.8192,434.9856,14815.0
2023-06-30 11:55:00,444.6,446.03,444.59,445.73,31512.0,434.9758,436.3748,434.966,436.0813,31512.0
2023-06-30 12:00:00,446.11,446.56,445.99,446.47,9847.0,436.4531,436.8933,436.3357,436.8053,9847.0
2023-06-30 12:05:00,446.46,447.05,446.45,447.05,3925.0,436.7955,437.3727,436.7857,437.3727,3925.0
2023-06-30 12:10:00,446.97,447.26,446.81,446.88,9897.0,437.2945,437.5782,437.1379,437.2064,9897.0
2023-06-30 12:15:00,446.82,447.67,446.82,447.47,6827.0,437.1477,437.9793,437.1477,437.7836,6827.0
2023-06-30 12:20:00,447.44,448.09,447.44,448.09,9684.0,437.7543,438.3902,437.7543,438.3902,9684.0
2023-06-30 12:25:00,448.0,448.88,448.0,448.88,13323.0,438.3022,439.1631,438.3022,439.1631,13323.0
2023-06-30 12:30:00,448.75,449.13,448.54,448.83,5936.0,439.0359,439.4077,438.8305,439.1142,5936.0
2023-06-30 12:35:00,448.65,448.69,447.4,447.52,6269.0,438.9381,438.9772,437.7152,437.8326,6269.0
2023-06-30 12:40:00,447.3,447.79,447.3,447.36,3027.0,437.6173,438.0967,437.6173,437.676,3027.0
2023-06-30 12:45:00,447.37,447.63,447.1,447.53,4084.0,437.6858,437.9402,437.4217,437.8423,4084.0
2023-06-30 12:50:00,447.38,447.61,446.63,447.16,9174.0,437.6956,437.9206,436.9618,437.4804,9174.0
2023-06-30 12:55:00,447.31,448.13,447.25,447.94,2883.0,437.6271,438.4294,437.5684,438.2435,2883.0
2023-06-30 13:00:00,448.1,448.1,447.39,447.87,3749.0,438.4,438.4,437.7054,438.175,3749.0
2023-06-30 13:05:00,447.34,447.93,447.01,447.17,2751.0,437.6565,438.2337,437.3336,437.4901,2751.0
2023-06-30 13:10:00,447.17,447.42,446.99,447.01,1400.0,437.4901,437.7347,437.314,437.3336,1400.0
2023-06-30 13:15:00,446.96,447.16,446.81,446.99,2521.0,437.2847,437.4804,437.1379,437.314,2521.0
2023-06-30 13:20:00,447.19,447.6,447.19,447.59,1940.0,437.5097,437.9108,437.5097,437.901,1940.0
2023-06-30 13:25:00,447.45,447.69,447.19,447.28,4582.0,437.7641,437.9989,437.5097,437.5978,4582.0
2023-06-30 13:30:00,447.45,447.66,447.31,447.66,1600.0,437.7641,437.9695,437.6271,437.9695,1600.0
2023-06-30 13:35:00,447.68,448.14,447.59,447.6,4223.0,437.9891,438.4391,437.901,437.9108,4223.0
2023-06-30 13:40:00,447.35,447.6,446.94,447.31,7647.0,437.6662,437.9108,437.2651,437.6271,7647.0
2023-06-30 13:45:00,447.49,447.65,447.28,447.49,4826.0,437.8032,437.9597,437.5978,437.8032,4826.0
2023-06-30 13:50:00,447.49,447.79,447.2,447.2,2150.0,437.8032,438.0967,437.5195,437.5195,2150.0
2023-06-30 13:55:00,447.2,447.35,447.1,447.27,2409.0,437.5195,437.6662,437.4217,437.588,2409.0
2023-06-30 14:00:00,447.27,447.42,447.2,447.23,1800.0,437.588,437.7347,437.5195,437.5488,1800.0
2023-06-30 14:05:00,447.38,447.68,447.23,447.56,6517.0,437.6956,437.9891,437.5488,437.8717,6517.0
2023-06-30 14:10:00,447.67,447.67,447.14,447.14,3648.0,437.9793,437.9793,437.4608,437.4608,3648.0
2023-06-30 14:15:00,447.31,447.75,447.31,447.45,1800.0,437.6271,438.0576,437.6271,437.7641,1800.0
2023-06-30 14:20:00,447.39,447.52,447.18,447.18,3238.0,437.7054,437.8326,437.4999,437.4999,3238.0
2023-06-30 14:25:00,447.27,447.46,447.1,447.14,6602.0,437.588,437.7739,437.4217,437.4608,6602.0
2023-06-30 14:30:00,447.0,447.11,446.69,446.97,17215.0,437.3238,437.4314,437.0205,437.2945,17215.0
2023-06-30 14:35:00,447.04,447.63,447.04,447.27,3005.0,437.363,437.9402,437.363,437.588,3005.0
2023-06-30 14:40:00,447.42,448.14,447.3,448.01,10222.0,437.7347,438.4391,437.6173,438.312,10222.0
2023-06-30 14:45:00,448.0,448.27,447.73,447.87,2400.0,438.3022,438.5663,438.038,438.175,2400.0
2023-06-30 14:50:00,448.02,448.04,447.62,447.69,8913.0,438.3217,438.3413,437.9304,437.9989,8913.0
2023-06-30 14:55:00,447.71,447.71,447.07,447.58,7983.0,438.0184,438.0184,437.3923,437.8913,7983.0
2023-06-30 15:00:00,447.65,447.72,447.35,447.47,2001.0,437.9597,438.0282,437.6662,437.7836,2001.0
2023-06-30 15:05:00,447.33,447.33,446.72,446.72,3863.0,437.6467,437.6467,437.0499,437.0499,3863.0
2023-06-30 15:10:00,446.78,446.84,446.39,446.6,3577.0,437.1086,437.1673,436.727,436.9325,3577.0
2023-06-30 15:15:00,446.49,446.62,446.18,446.24,2936.0,436.8249,436.952,436.5216,436.5803,2936.0
2023-06-30 15:20:00,446.14,446.22,445.4,445.4,8122.0,436.4824,436.5607,435.7585,435.7585,8122.0
2023-06-30 15:25:00,445.5,446.21,445.23,446.01,4736.0,435.8563,436.5509,435.5921,436.3552,4736.0
2023-06-30 15:30:00,445.77,446.19,445.57,446.08,6009.0,436.1204,436.5314,435.9248,436.4237,6009.0
2023-06-30 15:35:00,446.14,446.34,445.83,446.0,5902.0,436.4824,436.6781,436.1791,436.3455,5902.0
2023-06-30 15:40:00,446.01,446.08,445.54,446.01,7252.0,436.3552,436.4237,435.8954,436.3552,7252.0
2023-06-30 15:45:00,445.85,445.9,445.37,445.58,12193.0,436.1987,436.2476,435.7291,435.9346,12193.0
2023-06-30 15:50:00,445.6,446.44,445.6,446.37,14146.0,435.9541,436.7759,435.9541,436.7075,14146.0
2023-06-30 15:55:00,446.5,447.64,446.39,446.99,73485.0,436.8346,437.95,436.727,437.314,73485.0
2023-07-03 09:30:00,444.0,445.46,442.63,444.48,21430.0,434.3888,435.8172,433.0484,434.8584,21430.0
2023-07-03 09:35:00,444.46,445.41,443.51,444.68,17444.0,434.8388,435.7682,433.9094,435.054,17444.0
2023-07-03 09:40:00,444.94,445.0,443.53,443.68,10934.0,435.3084,435.3671,433.9289,434.0757,10934.0
2023-07-03 09:45:00,443.98,445.79,443.98,445.29,7986.0,434.3692,436.14,434.3692,435.6508,7986.0
2023-07-03 09:50:00,445.35,446.69,444.66,446.69,11363.0,435.7095,437.0205,435.0345,437.0205,11363.0
2023-07-03 09:55:00,446.82,447.23,446.15,446.15,5328.0,437.1477,437.5488,436.4922,436.4922,5328.0
2023-07-03 10:00:00,446.41,446.41,445.05,445.8,2948.0,436.7466,436.7466,435.416,436.1498,2948.0
2023-07-03 10:05:00,445.54,446.16,444.94,444.94,5816.0,435.8954,436.502,435.3084,435.3084,5816.0
2023-07-03 10:10:00,445.06,445.27,444.49,445.04,7662.0,435.4258,435.6313,434.8682,435.4062,7662.0
2023-07-03 10:15:00,444.96,445.2,444.82,444.95,6621.0,435.328,435.5628,435.191,435.3182,6621.0
2023-07-03 10:20:00,444.96,444.96,443.93,444.72,7806.0,435.328,435.328,434.3203,435.0932,7806.0
2023-07-03 10:25:00,444.68,444.99,444.49,444.99,6395.0,435.054,435.3573,434.8682,435.3573,6395.0
2023-07-03 10:30:00,445.2,445.35,444.33,444.47,11458.0,435.5628,435.7095,434.7116,434.8486,11458.0
2023-07-03 10:35:00,444.81,445.86,444.81,445.07,3243.0,435.1812,436.2085,435.1812,435.4356,3243.0
2023-07-03 10:40:00,445.17,445.23,444.64,445.22,2207.0,435.5334,435.5921,435.0149,435.5824,2207.0
2023-07-03 10:45:00,444.96,445.72,444.95,445.14,4472.0,435.328,436.0715,435.3182,435.5041,4472.0
2023-07-03 10:50:00,445.72,445.95,445.3,445.58,3734.0,436.0715,436.2965,435.6606,435.9346,3734.0
2023-07-03 10:55:00,445.8,446.43,445.16,446.14,8525.0,436.1498,436.7662,435.5236,436.4824,8525.0
2023-07-03 11:00:00,446.11,446.11,445.16,445.18,2715.0,436.4531,436.4531,435.5236,435.5432,2715.0
2023-07-03 11:05:00,445.24,445.93,444.88,445.26,3253.0,435.6019,436.277,435.2497,435.6215,3253.0
2023-07-03 11:10:00,445.58,446.29,445.46,445.73,1832.0,435.9346,436.6292,435.8172,436.0813,1832.0
2023-07-03 11:15:00,445.65,445.83,445.07,445.29,3916.0,436.003,436.1791,435.4356,435.6508,3916.0
2023-07-03 11:20:00,445.18,445.64,445.05,445.52,4522.0,435.5432,435.9933,435.416,435.8759,4522.0
2023-07-03 11:25:00,445.48,446.01,445.19,445.6,8381.0,435.8367,436.3552,435.553,435.9541,8381.0
2023-07-03 11:30:00,445.57,446.36,445.54,446.33,2665.0,435.9248,436.6977,435.8954,436.6683,2665.0
2023-07-03 11:35:00,446.42,447.23,446.41,447.23,4748.0,436.7564,437.5488,436.7466,437.5488,4748.0
2023-07-03 11:40:00,447.21,447.35,446.91,447.34,4540.0,437.5293,437.6662,437.2358,437.6565,4540.0
2023-07-03 11:45:00,447.4,447.63,447.24,447.24,3671.0,437.7152,437.9402,437.5586,437.5586,3671.0
2023-07-03 11:50:00,447.14,447.56,447.02,447.18,4224.0,437.4608,437.8717,437.3434,437.4999,4224.0
2023-07-03 11:55:00,447.21,447.38,447.08,447.3,2947.0,437.5293,437.6956,437.4021,437.6173,2947.0
2023-07-03 12:00:00,447.34,447.59,446.6,446.6,8013.0,437.6565,437.901,436.9325,436.9325,8013.0
2023-07-03 12:05:00,446.48,446.73,446.23,446.46,3734.0,436.8151,437.0597,436.5705,436.7955,3734.0
2023-07-03 12:10:00,446.41,446.41,446.13,446.13,3687.0,436.7466,436.7466,436.4727,436.4727,3687.0
2023-07-03 12:15:00,446.25,446.62,446.08,446.13,3604.0,436.5901,436.952,436.4237,436.4727,3604.0
2023-07-03 12:20:00,446.28,446.38,446.09,446.38,5630.0,436.6194,436.7172,436.4335,436.7172,5630.0
2023-07-03 12:25:00,446.27,446.39,445.94,446.33,5716.0,436.6096,436.727,436.2868,436.6683,5716.0
2023-07-03 12:30:00,446.25,446.64,446.03,446.62,7988.0,436.5901,436.9716,436.3748,436.952,7988.0
2023-07-03 12:35:00,446.66,447.23,446.62,446.71,3850.0,436.9912,437.5488,436.952,437.0401,3850.0
2023-07-03 12:40:00,446.79,446.79,445.8,446.07,8787.0,437.1184,437.1184,436.1498,436.414,8787.0
2023-07-03 12:45:00,445.92,446.09,445.62,446.08,8136.0,436.2672,436.4335,435.9737,436.4237,8136.0
2023-07-03 12:50:00,446.13,446.15,445.4,445.98,12706.0,436.4727,436.4922,435.7585,436.3259,12706.0
2023-07-03 12:55:00,446.01,446.34,445.79,446.04,21152.0,436.3552,436.6781,436.14,436.3846,21152.0
2023-07-05 09:30:00,447.95,450.25,447.28,447.78,49345.0,438.2533,440.5035,437.5978,438.0869,49345.0
2023-07-05 09:35:00,447.74,448.96,447.0,447.02,36270.0,438.0478,439.2414,437.3238,437.3434,36270.0
2023-07-05 09:40:00,447.46,449.63,447.46,449.27,13154.0,437.7739,439.8969,437.7739,439.5447,13154.0
2023-07-05 09:45:00,449.46,450.63,448.73,450.63,14145.0,439.7306,440.8752,439.0164,440.8752,14145.0
2023-07-05 09:50:00,450.51,450.82,449.26,449.26,9118.0,440.7578,441.0611,439.5349,439.5349,9118.0
2023-07-05 09:55:00,449.26,449.34,448.51,449.17,11434.0,439.5349,439.6132,438.8011,439.4468,11434.0
2023-07-05 10:00:00,449.26,449.51,448.41,449.49,15040.0,439.5349,439.7795,438.7033,439.7599,15040.0
2023-07-05 10:05:00,449.46,449.61,448.96,449.5,9164.0,439.7306,439.8773,439.2414,439.7697,9164.0
2023-07-05 10:10:00,449.45,449.49,447.74,447.74,13477.0,439.7208,439.7599,438.0478,438.0478,13477.0
2023-07-05 10:15:00,448.0,448.0,447.18,447.29,9255.0,438.3022,438.3022,437.4999,437.6075,9255.0
2023-07-05 10:20:00,447.35,448.28,447.34,448.27,10328.0,437.6662,438.5761,437.6565,438.5663,10328.0
2023-07-05 10:25:00,448.29,448.74,447.92,448.27,10306.0,438.5859,439.0262,438.2239,438.5663,10306.0
2023-07-05 10:30:00,448.22,448.22,447.43,447.96,31148.0,438.5174,438.5174,437.7445,438.263,31148.0
2023-07-05 10:35:00,447.8,448.08,446.84,447.0,25172.0,438.1065,438.3804,437.1673,437.3238,25172.0
2023-07-05 10:40:00,447.14,447.25,446.39,446.5,16048.0,437.4608,437.5684,436.727,436.8346,16048.0
2023-07-05 10:45:00,446.5,447.12,446.2,446.24,14919.0,436.8346,437.4412,436.5411,436.5803,14919.0
2023-07-05 10:50:00,446.18,446.24,445.37,445.43,6235.0,436.5216,436.5803,435.7291,435.7878,6235.0
2023-07-05 10:55:00,445.17,446.16,444.68,445.91,8673.0,435.5334,436.502,435.054,436.2574,8673.0
2023-07-05 11:00:00,446.44,446.7,445.65,445.65,6812.0,436.7759,437.0303,436.003,436.003,6812.0
2023-07-05 11:05:00,445.69,445.98,445.46,445.85,8148.0,436.0422,436.3259,435.8172,436.1987,8148.0
2023-07-05 11:10:00,445.72,446.41,445.69,446.3,10287.0,436.0715,436.7466,436.0422,436.639,10287.0
2023-07-05 11:15:00,446.51,446.98,446.49,446.78,19698.0,436.8444,437.3043,436.8249,437.1086,19698.0
2023-07-05 11:20:00,446.78,446.8,446.1,446.76,15403.0,437.1086,437.1281,436.4433,437.089,15403.0
2023-07-05 11:25:00,446.69,447.5,446.48,447.07,5803.0,437.0205,437.813,436.8151,437.3923,5803.0
2023-07-05 11:30:00,446.77,447.06,446.57,446.89,2754.0,437.0988,437.3825,436.9031,437.2162,2754.0
2023-07-05 11:35:00,446.92,447.1,446.63,446.76,4012.0,437.2456,437.4217,436.9618,437.089,4012.0
2023-07-05 11:40:00,446.76,447.46,446.76,447.19,4771.0,437.089,437.7739,437.089,437.5097,4771.0
2023-07-05 11:45:00,446.96,447.31,446.6,446.95,4726.0,437.2847,437.6271,436.9325,437.2749,4726.0
2023-07-05 11:50:00,446.96,447.3,446.81,447.3,3733.0,437.2847,437.6173,437.1379,437.6173,3733.0
2023-07-05 11:55:00,447.16,447.16,446.56,446.76,6766.0,437.4804,437.4804,436.8933,437.089,6766.0
2023-07-05 12:00:00,446.75,447.08,446.28,447.08,4301.0,437.0792,437.4021,436.6194,437.4021,4301.0
2023-07-05 12:05:00,446.89,446.97,445.95,446.12,8680.0,437.2162,437.2945,436.2965,436.4629,8680.0
2023-07-05 12:10:00,446.12,446.59,445.97,446.48,8100.0,436.4629,436.9227,436.3161,436.8151,8100.0
2023-07-05 12:15:00,446.47,446.54,445.31,445.88,9037.0,436.8053,436.8738,435.6704,436.2281,9037.0
2023-07-05 12:20:00,445.76,445.79,445.19,445.47,7284.0,436.1107,436.14,435.553,435.8269,7284.0
2023-07-05 12:25:00,445.18,445.3,444.54,444.87,5941.0,435.5432,435.6606,434.9171,435.2399,5941.0
2023-07-05 12:30:00,445.06,445.27,444.77,445.0,3937.0,435.4258,435.6313,435.1421,435.3671,3937.0
2023-07-05 12:35:00,444.97,445.13,444.74,445.13,4455.0,435.3378,435.4943,435.1127,435.4943,4455.0
2023-07-05 12:40:00,445.13,445.4,444.88,445.4,3533.0,435.4943,435.7585,435.2497,435.7585,3533.0
2023-07-05 12:45:00,445.2,445.63,445.2,445.46,4066.0,435.5628,435.9835,435.5628,435.8172,4066.0
2023-07-05 12:50:00,445.34,445.56,445.06,445.48,2944.0,435.6998,435.915,435.4258,435.8367,2944.0
2023-07-05 12:55:00,445.26,445.59,445.22,445.27,2203.0,435.6215,435.9443,435.5824,435.6313,2203.0
2023-07-05 13:00:00,445.38,445.53,445.33,445.43,1828.0,435.7389,435.8856,435.69,435.7878,1828.0
2023-07-05 13:05:00,445.52,445.6,445.16,445.16,3665.0,435.8759,435.9541,435.5236,435.5236,3665.0
2023-07-05 13:10:00,445.41,445.62,445.25,445.52,3882.0,435.7682,435.9737,435.6117,435.8759,3882.0
2023-07-05 13:15:00,445.52,445.78,445.4,445.63,12251.0,435.8759,436.1302,435.7585,435.9835,12251.0
2023-07-05 13:20:00,445.57,445.57,444.95,445.5,20790.0,435.9248,435.9248,435.3182,435.8563,20790.0
2023-07-05 13:25:00,445.54,445.94,445.42,445.94,2956.0,435.8954,436.2868,435.778,436.2868,2956.0
2023-07-05 13:30:00,445.86,445.86,445.45,445.55,2252.0,436.2085,436.2085,435.8074,435.9052,2252.0
2023-07-05 13:35:00,445.47,445.51,444.87,445.01,4424.0,435.8269,435.8661,435.2399,435.3769,4424.0
2023-07-05 13:40:00,444.82,445.17,444.82,445.15,2100.0,435.191,435.5334,435.191,435.5139,2100.0
2023-07-05 13:45:00,445.29,445.6,445.08,445.53,5628.0,435.6508,435.9541,435.4454,435.8856,5628.0
2023-07-05 13:50:00,445.64,445.67,445.0,445.01,6457.0,435.9933,436.0226,435.3671,435.3769,6457.0
2023-07-05 13:55:00,445.03,445.1,444.81,444.99,3144.0,435.3965,435.4649,435.1812,435.3573,3144.0
2023-07-05 14:00:00,444.88,445.12,444.8,444.9,3941.0,435.2497,435.4845,435.1714,435.2693,3941.0
2023-07-05 14:05:00,444.86,445.22,444.85,444.98,4905.0,435.2301,435.5824,435.2204,435.3475,4905.0
2023-07-05 14:10:00,444.89,444.89,444.31,444.59,6303.0,435.2595,435.2595,434.692,434.966,6303.0
2023-07-05 14:15:00,444.59,444.94,444.49,444.94,8507.0,434.966,435.3084,434.8682,435.3084,8507.0
2023-07-05 14:20:00,445.01,445.28,444.97,444.97,2307.0,435.3769,435.6411,435.3378,435.3378,2307.0
2023-07-05 14:25:00,445.06,445.4,444.94,445.15,2511.0,435.4258,435.7585,435.3084,435.5139,2511.0
2023-07-05 14:30:00,445.12,445.12,444.91,444.91,602.0,435.4845,435.4845,435.2791,435.2791,602.0
2023-07-05 14:35:00,445.04,445.13,444.77,445.13,7223.0,435.4062,435.4943,435.1421,435.4943,7223.0
2023-07-05 14:40:00,444.97,445.0,444.51,444.58,4926.0,435.3378,435.3671,434.8877,434.9562,4926.0
2023-07-05 14:45:00,444.64,444.85,444.52,444.62,5361.0,435.0149,435.2204,434.8975,434.9953,5361.0
2023-07-05 14:50:00,444.72,444.99,444.57,444.67,5067.0,435.0932,435.3573,434.9464,435.0443,5067.0
2023-07-05 14:55:00,444.69,444.7,444.39,444.64,5428.0,435.0638,435.0736,434.7703,435.0149,5428.0
2023-07-05 15:00:00,444.71,444.71,444.22,444.53,5132.0,435.0834,435.0834,434.604,434.9073,5132.0
2023-07-05 15:05:00,444.6,445.17,444.54,444.96,6900.0,434.9758,435.5334,434.9171,435.328,6900.0
2023-07-05 15:10:00,444.99,444.99,444.55,444.75,4903.0,435.3573,435.3573,434.9269,435.1225,4903.0
2023-07-05 15:15:00,444.77,445.1,444.75,444.78,4958.0,435.1421,435.4649,435.1225,435.1519,4958.0
2023-07-05 15:20:00,444.85,445.05,444.73,444.73,5233.0,435.2204,435.416,435.103,435.103,5233.0
2023-07-05 15:25:00,444.81,445.15,444.73,445.12,7292.0,435.1812,435.5139,435.103,435.4845,7292.0
2023-07-05 15:30:00,445.06,445.19,444.73,444.75,13401.0,435.4258,435.553,435.103,435.1225,13401.0
2023-07-05 15:35:00,444.84,445.29,444.74,445.18,19449.0,435.2106,435.6508,435.1127,435.5432,19449.0
2023-07-05 15:40:00,445.06,445.09,444.72,444.95,12829.0,435.4258,435.4552,435.0932,435.3182,12829.0
2023-07-05 15:45:00,444.91,445.09,444.72,444.99,13602.0,435.2791,435.4552,435.0932,435.3573,13602.0
2023-07-05 15:50:00,444.9,445.64,444.9,445.13,28320.0,435.2693,435.9933,435.2693,435.4943,28320.0
2023-07-05 15:55:00,445.25,445.46,444.82,444.84,76757.0,435.6117,435.8172,435.191,435.2106,76757.0
2023-07-06 09:30:00,442.24,442.24,440.59,442.08,42369.0,432.6669,432.6669,431.0526,432.5103,42369.0
2023-07-06 09:35:00,442.16,442.59,440.73,442.48,37477.0,432.5886,433.0093,431.1895,432.9017,37477.0
2023-07-06 09:40:00,442.69,443.7,442.28,442.99,14924.0,433.1071,434.0953,432.706,433.4006,14924.0
2023-07-06 09:45:00,443.16,444.0,442.59,443.24,11102.0,433.5669,434.3888,433.0093,433.6452,11102.0
2023-07-06 09:50:00,443.02,443.25,442.31,442.87,39522.0,433.43,433.655,432.7353,433.2832,39522.0
2023-07-06 09:55:00,442.98,444.49,442.97,444.22,6847.0,433.3908,434.8682,433.3811,434.604,6847.0
2023-07-06 10:00:00,444.49,444.99,442.75,443.39,12807.0,434.8682,435.3573,433.1658,433.792,12807.0
2023-07-06 10:05:00,443.25,443.3,442.59,443.3,4675.0,433.655,433.7039,433.0093,433.7039,4675.0
2023-07-06 10:10:00,443.02,444.09,443.01,443.99,15762.0,433.43,434.4768,433.4202,434.379,15762.0
2023-07-06 10:15:00,444.0,445.0,443.95,444.62,5280.0,434.3888,435.3671,434.3398,434.9953,5280.0
2023-07-06 10:20:00,444.95,445.02,443.57,443.57,4169.0,435.3182,435.3867,433.9681,433.9681,4169.0
2023-07-06 10:25:00,443.74,444.47,443.52,444.03,4640.0,434.1344,434.8486,433.9192,434.4181,4640.0
2023-07-06 10:30:00,443.55,443.68,443.33,443.68,2240.0,433.9485,434.0757,433.7333,434.0757,2240.0
2023-07-06 10:35:00,443.68,444.0,443.11,443.28,3700.0,434.0757,434.3888,433.518,433.6843,3700.0
2023-07-06 10:40:00,443.35,444.07,443.11,444.07,5120.0,433.7528,434.4572,433.518,434.4572,5120.0
2023-07-06 10:45:00,444.14,444.31,443.39,444.0,10886.0,434.5257,434.692,433.792,434.3888,10886.0
2023-07-06 10:50:00,443.62,444.14,443.37,443.51,6567.0,434.017,434.5257,433.7724,433.9094,6567.0
2023-07-06 10:55:00,443.63,443.86,443.52,443.8,1800.0,434.0268,434.2518,433.9192,434.1931,1800.0
2023-07-06 11:00:00,443.53,443.71,443.15,443.55,8131.0,433.9289,434.105,433.5572,433.9485,8131.0
2023-07-06 11:05:00,443.62,443.99,442.97,443.13,5495.0,434.017,434.379,433.3811,433.5376,5495.0
2023-07-06 11:10:00,442.91,443.46,442.65,443.14,3800.0,433.3224,433.8604,433.068,433.5474,3800.0
2023-07-06 11:15:00,443.14,444.11,442.93,444.07,6928.0,433.5474,434.4964,433.3419,434.4572,6928.0
2023-07-06 11:20:00,443.92,444.48,443.45,443.45,2812.0,434.3105,434.8584,433.8507,433.8507,2812.0
2023-07-06 11:25:00,443.42,444.31,443.42,444.0,4589.0,433.8213,434.692,433.8213,434.3888,4589.0
2023-07-06 11:30:00,443.89,444.24,443.65,443.89,5265.0,434.2811,434.6236,434.0463,434.2811,5265.0
2023-07-06 11:35:00,443.67,443.67,443.23,443.56,3920.0,434.0659,434.0659,433.6354,433.9583,3920.0
2023-07-06 11:40:00,443.42,443.43,442.93,443.11,5401.0,433.8213,433.8311,433.3419,433.518,5401.0
2023-07-06 11:45:00,443.16,443.28,442.8,442.81,3231.0,433.5669,433.6843,433.2147,433.2245,3231.0
2023-07-06 11:50:00,443.0,443.23,442.87,443.15,2524.0,433.4104,433.6354,433.2832,433.5572,2524.0
2023-07-06 11:55:00,442.96,443.63,442.94,443.63,3452.0,433.3713,434.0268,433.3517,434.0268,3452.0
2023-07-06 12:00:00,443.5,444.25,443.23,443.9,3672.0,433.8996,434.6333,433.6354,434.2909,3672.0
2023-07-06 12:05:00,444.03,444.03,443.57,443.73,4961.0,434.4181,434.4181,433.9681,434.1246,4961.0
2023-07-06 12:10:00,443.81,444.21,443.52,443.97,10470.0,434.2029,434.5942,433.9192,434.3594,10470.0
2023-07-06 12:15:00,444.06,444.37,443.86,443.86,3629.0,434.4475,434.7508,434.2518,434.2518,3629.0
2023-07-06 12:20:00,443.87,444.04,443.37,443.37,2440.0,434.2616,434.4279,433.7724,433.7724,2440.0
2023-07-06 12:25:00,443.72,443.82,443.37,443.58,3711.0,434.1148,434.2127,433.7724,433.9779,3711.0
2023-07-06 12:30:00,443.56,443.65,442.96,442.97,3420.0,433.9583,434.0463,433.3713,433.3811,3420.0
2023-07-06 12:35:00,442.97,443.08,442.79,443.08,2876.0,433.3811,433.4887,433.205,433.4887,2876.0
2023-07-06 12:40:00,442.94,443.15,442.7,442.86,2919.0,433.3517,433.5572,433.1169,433.2734,2919.0
2023-07-06 12:45:00,442.86,443.21,442.66,443.08,10925.0,433.2734,433.6159,433.0778,433.4887,10925.0
2023-07-06 12:50:00,443.08,443.44,443.06,443.43,3830.0,433.4887,433.8409,433.4691,433.8311,3830.0
2023-07-06 12:55:00,443.35,443.74,443.17,443.2,7001.0,433.7528,434.1344,433.5767,433.6061,7001.0
2023-07-06 13:00:00,443.08,443.2,442.9,442.92,2696.0,433.4887,433.6061,433.3126,433.3321,2696.0
2023-07-06 13:05:00,442.92,443.65,442.92,443.6,3653.0,433.3321,434.0463,433.3321,433.9974,3653.0
2023-07-06 13:10:00,443.63,443.75,443.12,443.23,3715.0,434.0268,434.1442,433.5278,433.6354,3715.0
2023-07-06 13:15:00,443.11,443.26,443.03,443.14,3329.0,433.518,433.6648,433.4398,433.5474,3329.0
2023-07-06 13:20:00,443.13,443.51,443.02,443.36,15758.0,433.5376,433.9094,433.43,433.7626,15758.0
2023-07-06 13:25:00,443.55,443.55,443.02,443.23,4046.0,433.9485,433.9485,433.43,433.6354,4046.0
2023-07-06 13:30:00,443.3,443.49,443.29,443.3,2693.0,433.7039,433.8898,433.6941,433.7039,2693.0
2023-07-06 13:35:00,443.36,443.37,443.05,443.2,5406.0,433.7626,433.7724,433.4593,433.6061,5406.0
2023-07-06 13:40:00,443.35,443.35,442.88,442.96,3952.0,433.7528,433.7528,433.293,433.3713,3952.0
2023-07-06 13:45:00,442.97,443.32,442.95,443.26,4028.0,433.3811,433.7235,433.3615,433.6648,4028.0
2023-07-06 13:50:00,443.3,443.3,443.03,443.15,2385.0,433.7039,433.7039,433.4398,433.5572,2385.0
2023-07-06 13:55:00,443.15,443.18,442.8,443.1,6763.0,433.5572,433.5865,433.2147,433.5082,6763.0
2023-07-06 14:00:00,443.12,443.4,442.8,442.83,7538.0,433.5278,433.8017,433.2147,433.2441,7538.0
2023-07-06 14:05:00,442.79,443.15,442.74,443.15,1707.0,433.205,433.5572,433.156,433.5572,1707.0
2023-07-06 14:10:00,443.02,443.16,442.86,443.16,1001.0,433.43,433.5669,433.2734,433.5669,1001.0
2023-07-06 14:15:00,443.22,443.22,443.0,443.12,2801.0,433.6256,433.6256,433.4104,433.5278,2801.0
2023-07-06 14:20:00,443.0,443.22,442.91,443.22,2238.0,433.4104,433.6256,433.3224,433.6256,2238.0
2023-07-06 14:25:00,443.26,443.26,442.81,442.81,3358.0,433.6648,433.6648,433.2245,433.2245,3358.0
2023-07-06 14:30:00,442.92,443.07,442.81,442.92,5762.0,433.3321,433.4789,433.2245,433.3321,5762.0
2023-07-06 14:35:00,442.92,443.41,442.91,443.12,4210.0,433.3321,433.8115,433.3224,433.5278,4210.0
2023-07-06 14:40:00,443.12,443.13,442.74,442.86,5576.0,433.5278,433.5376,433.156,433.2734,5576.0
2023-07-06 14:45:00,442.86,443.31,442.75,443.31,6673.0,433.2734,433.7137,433.1658,433.7137,6673.0
2023-07-06 14:50:00,443.04,443.07,442.7,442.8,3942.0,433.4495,433.4789,433.1169,433.2147,3942.0
2023-07-06 14:55:00,442.75,443.21,442.15,442.96,26025.0,433.1658,433.6159,432.5788,433.3713,26025.0
2023-07-06 15:00:00,442.96,442.96,442.54,442.8,35190.0,433.3713,433.3713,432.9604,433.2147,35190.0
2023-07-06 15:05:00,442.82,442.86,442.54,442.61,9302.0,433.2343,433.2734,432.9604,433.0288,9302.0
2023-07-06 15:10:00,442.51,442.56,441.75,441.76,7814.0,432.931,432.9799,432.1875,432.1972,7814.0
2023-07-06 15:15:00,441.82,442.44,441.82,442.39,2779.0,432.256,432.8625,432.256,432.8136,2779.0
2023-07-06 15:20:00,442.45,442.45,441.68,441.7,4684.0,432.8723,432.8723,432.119,432.1385,4684.0
2023-07-06 15:25:00,441.72,441.72,441.38,441.53,4300.0,432.1581,432.1581,431.8255,431.9722,4300.0
2023-07-06 15:30:00,441.48,441.53,440.72,440.72,14715.0,431.9233,431.9722,431.1798,431.1798,14715.0
2023-07-06 15:35:00,440.76,441.58,440.68,441.41,19426.0,431.2189,432.0211,431.1406,431.8548,19426.0
2023-07-06 15:40:00,441.4,441.67,441.04,441.61,7778.0,431.845,432.1092,431.4928,432.0505,7778.0
2023-07-06 15:45:00,441.58,441.61,440.97,441.16,18118.0,432.0211,432.0505,431.4244,431.6102,18118.0
2023-07-06 15:50:00,441.36,442.15,441.26,441.69,40080.0,431.8059,432.5788,431.7081,432.1288,40080.0
2023-07-06 15:55:00,441.66,441.89,440.94,440.95,94505.0,432.0994,432.3244,431.395,431.4048,94505.0
2023-07-07 09:30:00,436.68,438.5,435.64,437.47,39464.0,427.2272,429.0078,426.2097,428.0001,39464.0
2023-07-07 09:35:00,437.13,438.36,437.01,437.45,25321.0,427.6675,428.8708,427.5501,427.9805,25321.0
2023-07-07 09:40:00,437.55,437.75,435.6,435.8,23598.0,428.0784,428.2741,426.1706,426.3663,23598.0
2023-07-07 09:45:00,435.52,436.49,434.88,436.17,18882.0,426.0923,427.0413,425.4662,426.7283,18882.0
2023-07-07 09:50:00,436.45,436.46,435.7,435.71,14854.0,427.0022,427.012,426.2684,426.2782,14854.0
2023-07-07 09:55:00,435.6,437.04,435.6,436.72,7534.0,426.1706,427.5794,426.1706,427.2663,7534.0
2023-07-07 10:00:00,436.94,437.03,436.23,436.63,8084.0,427.4816,427.5696,426.787,427.1783,8084.0
2023-07-07 10:05:00,436.87,437.19,436.66,436.95,9582.0,427.4131,427.7262,427.2076,427.4914,9582.0
2023-07-07 10:10:00,437.02,437.23,436.68,437.0,5635.0,427.5599,427.7653,427.2272,427.5403,5635.0
2023-07-07 10:15:00,437.0,437.46,436.72,437.32,15699.0,427.5403,427.9903,427.2663,427.8534,15699.0
2023-07-07 10:20:00,437.35,437.39,436.76,436.84,13109.0,427.8827,427.9218,427.3055,427.3838,13109.0
2023-07-07 10:25:00,436.9,437.41,436.85,437.22,7815.0,427.4425,427.9414,427.3935,427.7555,7815.0
2023-07-07 10:30:00,437.44,437.44,436.76,437.0,8825.0,427.9708,427.9708,427.3055,427.5403,8825.0
2023-07-07 10:35:00,437.0,437.19,436.72,436.84,12754.0,427.5403,427.7262,427.2663,427.3838,12754.0
2023-07-07 10:40:00,436.95,437.18,436.8,436.96,5763.0,427.4914,427.7164,427.3446,427.5012,5763.0
2023-07-07 10:45:00,437.1,437.16,436.66,436.87,7040.0,427.6381,427.6968,427.2076,427.4131,7040.0
2023-07-07 10:50:00,436.86,437.14,436.7,436.89,7645.0,427.4033,427.6773,427.2468,427.4327,7645.0
2023-07-07 10:55:00,437.03,437.28,436.5,436.5,5130.0,427.5696,427.8142,427.0511,427.0511,5130.0
2023-07-07 11:00:00,436.54,437.08,436.4,436.94,8611.0,427.0902,427.6186,426.9533,427.4816,8611.0
2023-07-07 11:05:00,437.04,437.04,435.58,435.75,161180.0,427.5794,427.5794,426.151,426.3173,161180.0
2023-07-07 11:10:00,435.76,436.2,435.76,436.0,38396.0,426.3271,426.7576,426.3271,426.5619,38396.0
2023-07-07 11:15:00,436.07,436.86,436.0,436.29,9908.0,426.6304,427.4033,426.5619,426.8457,9908.0
2023-07-07 11:20:00,436.3,436.92,436.0,436.81,87753.0,426.8554,427.462,426.5619,427.3544,87753.0
2023-07-07 11:25:00,436.97,437.2,436.26,436.41,13511.0,427.5109,427.736,426.8163,426.9631,13511.0
2023-07-07 11:30:00,436.33,436.4,436.02,436.22,6252.0,426.8848,426.9533,426.5815,426.7772,6252.0
2023-07-07 11:35:00,436.22,436.33,435.94,435.99,5028.0,426.7772,426.8848,426.5032,426.5522,5028.0
2023-07-07 11:40:00,436.04,436.07,435.7,435.82,5135.0,426.6011,426.6304,426.2684,426.3858,5135.0
2023-07-07 11:45:00,435.85,436.13,435.6,435.67,8575.0,426.4152,426.6891,426.1706,426.2391,8575.0
2023-07-07 11:50:00,435.67,435.67,435.07,435.24,8122.0,426.2391,426.2391,425.6521,425.8184,8122.0
2023-07-07 11:55:00,435.25,435.29,434.8,434.92,15633.0,425.8282,425.8673,425.3879,425.5053,15633.0
2023-07-07 12:00:00,435.01,435.6,434.65,435.19,17516.0,425.5934,426.1706,425.2412,425.7695,17516.0
2023-07-07 12:05:00,435.05,436.2,435.0,435.64,36565.0,425.6325,426.7576,425.5836,426.2097,36565.0
2023-07-07 12:10:00,435.78,435.78,434.28,434.52,13277.0,426.3467,426.3467,424.8792,425.114,13277.0
2023-07-07 12:15:00,434.6,434.91,434.37,434.78,17699.0,425.1922,425.4955,424.9672,425.3683,17699.0
2023-07-07 12:20:00,435.12,435.25,434.79,435.25,9788.0,425.701,425.8282,425.3781,425.8282,9788.0
2023-07-07 12:25:00,435.3,435.76,435.01,435.56,9114.0,425.8771,426.3271,425.5934,426.1315,9114.0
2023-07-07 12:30:00,435.62,435.72,435.1,435.32,7979.0,426.1902,426.288,425.6814,425.8967,7979.0
2023-07-07 12:35:00,435.32,435.84,435.21,435.61,5660.0,425.8967,426.4054,425.789,426.1804,5660.0
2023-07-07 12:40:00,435.63,435.76,435.44,435.52,5275.0,426.1999,426.3271,426.0141,426.0923,5275.0
2023-07-07 12:45:00,435.46,435.46,434.98,434.99,7678.0,426.0336,426.0336,425.564,425.5738,7678.0
2023-07-07 12:50:00,435.0,435.24,434.84,435.0,6192.0,425.5836,425.8184,425.427,425.5836,6192.0
2023-07-07 12:55:00,434.98,435.16,434.91,435.13,28796.0,425.564,425.7401,425.4955,425.7108,28796.0
2023-07-07 13:00:00,435.22,435.23,434.87,434.91,8136.0,425.7988,425.8086,425.4564,425.4955,8136.0
2023-07-07 13:05:00,434.91,435.27,434.82,434.98,11477.0,425.4955,425.8477,425.4075,425.564,11477.0
2023-07-07 13:10:00,434.85,435.0,434.63,434.97,7160.0,425.4368,425.5836,425.2216,425.5542,7160.0
2023-07-07 13:15:00,434.97,434.98,434.5,434.62,7584.0,425.5542,425.564,425.0944,425.2118,7584.0
2023-07-07 13:20:00,434.72,435.1,434.52,434.95,6205.0,425.3096,425.6814,425.114,425.5347,6205.0
2023-07-07 13:25:00,435.1,435.37,434.86,435.23,34024.0,425.6814,425.9456,425.4466,425.8086,34024.0
2023-07-07 13:30:00,435.22,435.48,435.0,435.04,7689.0,425.7988,426.0532,425.5836,425.6227,7689.0
2023-07-07 13:35:00,434.91,435.19,434.75,435.1,10370.0,425.4955,425.7695,425.339,425.6814,10370.0
2023-07-07 13:40:00,435.1,435.42,435.01,435.34,9240.0,425.6814,425.9945,425.5934,425.9162,9240.0
2023-07-07 13:45:00,435.29,435.33,434.44,434.49,9889.0,425.8673,425.9064,425.0357,425.0846,9889.0
2023-07-07 13:50:00,434.37,434.6,434.27,434.51,8761.0,424.9672,425.1922,424.8694,425.1042,8761.0
2023-07-07 13:55:00,434.45,434.49,433.96,434.42,15803.0,425.0455,425.0846,424.5661,425.0161,15803.0
2023-07-07 14:00:00,434.29,434.32,434.0,434.0,4820.0,424.889,424.9183,424.6052,424.6052,4820.0
2023-07-07 14:05:00,434.1,434.23,433.8,433.83,11808.0,424.7031,424.8303,424.4096,424.4389,11808.0
2023-07-07 14:10:00,433.9,434.11,433.7,433.71,9725.0,424.5074,424.7128,424.3117,424.3215,9725.0
2023-07-07 14:15:00,433.58,434.06,433.45,434.0,3907.0,424.1943,424.6639,424.0671,424.6052,3907.0
2023-07-07 14:20:00,433.99,434.05,433.72,433.83,5455.0,424.5954,424.6541,424.3313,424.4389,5455.0
2023-07-07 14:25:00,433.79,434.1,433.35,434.0,7398.0,424.3998,424.7031,423.9693,424.6052,7398.0
2023-07-07 14:30:00,434.06,434.06,433.84,433.98,4175.0,424.6639,424.6639,424.4487,424.5857,4175.0
2023-07-07 14:35:00,434.09,434.09,433.58,433.87,5400.0,424.6933,424.6933,424.1943,424.478,5400.0
2023-07-07 14:40:00,433.92,434.11,433.75,433.96,6440.0,424.527,424.7128,424.3606,424.5661,6440.0
2023-07-07 14:45:00,434.0,434.07,433.5,433.93,19012.0,424.6052,424.6737,424.1161,424.5367,19012.0
2023-07-07 14:50:00,433.91,433.97,433.47,433.59,4897.0,424.5172,424.5759,424.0867,424.2041,4897.0
2023-07-07 14:55:00,433.5,433.57,433.19,433.55,6216.0,424.1161,424.1845,423.8128,424.165,6216.0
2023-07-07 15:00:00,433.59,433.64,433.31,433.53,6479.0,424.2041,424.253,423.9302,424.1454,6479.0
2023-07-07 15:05:00,433.55,433.62,433.16,433.3,12378.0,424.165,424.2335,423.7834,423.9204,12378.0
2023-07-07 15:10:00,433.3,433.38,432.92,432.99,15163.0,423.9204,423.9987,423.5486,423.6171,15163.0
2023-07-07 15:15:00,432.95,433.12,432.63,432.88,15929.0,423.578,423.7443,423.2649,423.5095,15929.0
2023-07-07 15:20:00,432.81,433.26,432.81,433.14,15585.0,423.441,423.8812,423.441,423.7638,15585.0
2023-07-07 15:25:00,433.0,433.05,432.65,432.87,14199.0,423.6269,423.6758,423.2845,423.4997,14199.0
2023-07-07 15:30:00,432.87,432.93,432.16,432.2,16689.0,423.4997,423.5584,422.8051,422.8442,16689.0
2023-07-07 15:35:00,432.22,432.55,431.61,431.62,21933.0,422.8638,423.1866,422.267,422.2767,21933.0
2023-07-07 15:40:00,431.6,431.78,431.01,431.1,24645.0,422.2572,422.4333,421.68,421.768,24645.0
2023-07-07 15:45:00,431.1,431.28,430.52,430.57,50543.0,421.768,421.9441,421.2006,421.2495,50543.0
2023-07-07 15:50:00,430.51,430.85,429.98,430.3,77796.0,421.1908,421.5234,420.6722,420.9853,77796.0
2023-07-07 15:55:00,430.22,430.22,429.63,430.04,118691.0,420.9071,420.9071,420.3298,420.731,118691.0
2023-07-10 09:30:00,430.66,431.0,427.21,430.25,30055.0,421.3375,421.6702,417.9622,420.9364,30055.0
2023-07-10 09:35:00,430.41,430.71,428.17,429.62,9413.0,421.0929,421.3864,418.9014,420.32,9413.0
2023-07-10 09:40:00,430.1,430.88,430.06,430.59,31074.0,420.7897,421.5528,420.7505,421.269,31074.0
2023-07-10 09:45:00,430.61,431.92,430.18,431.83,23270.0,421.2886,422.5703,420.8679,422.4822,23270.0
2023-07-10 09:50:00,431.63,431.64,430.5,430.99,10149.0,422.2865,422.2963,421.181,421.6604,10149.0
2023-07-10 09:55:00,431.18,431.19,430.5,430.8,7827.0,421.8463,421.8561,421.181,421.4745,7827.0
2023-07-10 10:00:00,430.81,431.49,430.36,431.05,26006.0,421.4843,422.1496,421.044,421.7191,26006.0
2023-07-10 10:05:00,430.99,431.06,430.09,430.29,9227.0,421.6604,421.7289,420.7799,420.9755,9227.0
2023-07-10 10:10:00,430.16,431.41,429.59,431.13,9886.0,420.8484,422.0713,420.2907,421.7974,9886.0
2023-07-10 10:15:00,431.22,431.85,430.94,431.25,8488.0,421.8854,422.5018,421.6115,421.9148,8488.0
2023-07-10 10:20:00,430.9,430.95,429.85,430.19,10377.0,421.5723,421.6213,420.5451,420.8777,10377.0
2023-07-10 10:25:00,430.36,431.0,430.36,431.0,6790.0,421.044,421.6702,421.044,421.6702,6790.0
2023-07-10 10:30:00,431.01,431.46,430.54,431.46,14371.0,421.68,422.1202,421.2201,422.1202,14371.0
2023-07-10 10:35:00,431.45,431.54,430.58,431.13,7412.0,422.1104,422.1985,421.2593,421.7974,7412.0
2023-07-10 10:40:00,431.08,431.43,431.04,431.06,13709.0,421.7484,422.0909,421.7093,421.7289,13709.0
2023-07-10 10:45:00,430.66,431.26,430.65,430.76,5250.0,421.3375,421.9245,421.3277,421.4354,5250.0
2023-07-10 10:50:00,430.77,431.03,430.46,430.97,10407.0,421.4451,421.6995,421.1419,421.6408,10407.0
2023-07-10 10:55:00,430.97,431.48,430.4,431.34,7034.0,421.6408,422.1398,421.0832,422.0028,7034.0
2023-07-10 11:00:00,431.35,431.35,430.32,430.32,10234.0,422.0126,422.0126,421.0049,421.0049,10234.0
2023-07-10 11:05:00,430.09,430.61,430.09,430.5,4067.0,420.7799,421.2886,420.7799,421.181,4067.0
2023-07-10 11:10:00,430.34,430.51,429.98,430.51,5573.0,421.0245,421.1908,420.6722,421.1908,5573.0
2023-07-10 11:15:00,430.6,430.63,430.33,430.56,4722.0,421.2788,421.3082,421.0147,421.2397,4722.0
2023-07-10 11:20:00,430.53,431.32,430.32,431.32,6254.0,421.2103,421.9832,421.0049,421.9832,6254.0
2023-07-10 11:25:00,431.37,433.4,431.37,433.4,7302.0,422.0322,424.0182,422.0322,424.0182,7302.0
2023-07-10 11:30:00,433.36,433.52,432.54,432.99,8983.0,423.9791,424.1356,423.1768,423.6171,8983.0
2023-07-10 11:35:00,432.99,433.32,432.97,433.0,5291.0,423.6171,423.9399,423.5975,423.6269,5291.0
2023-07-10 11:40:00,432.96,433.36,432.96,433.36,4846.0,423.5877,423.9791,423.5877,423.9791,4846.0
2023-07-10 11:45:00,433.5,433.99,433.11,433.11,16973.0,424.1161,424.5954,423.7345,423.7345,16973.0
2023-07-10 11:50:00,433.21,433.62,433.08,433.29,8227.0,423.8323,424.2335,423.7051,423.9106,8227.0
2023-07-10 11:55:00,433.46,433.56,433.07,433.42,3133.0,424.0769,424.1748,423.6954,424.0378,3133.0
2023-07-10 12:00:00,433.25,434.0,433.25,433.93,9827.0,423.8715,424.6052,423.8715,424.5367,9827.0
2023-07-10 12:05:00,433.87,434.08,432.94,433.31,47070.0,424.478,424.6835,423.5682,423.9302,47070.0
2023-07-10 12:10:00,433.44,434.04,433.21,433.77,8995.0,424.0574,424.6444,423.8323,424.3802,8995.0
2023-07-10 12:15:00,433.5,433.9,433.5,433.81,30906.0,424.1161,424.5074,424.1161,424.4193,30906.0
2023-07-10 12:20:00,433.78,433.98,433.61,433.69,5369.0,424.39,424.5857,424.2237,424.3019,5369.0
2023-07-10 12:25:00,433.58,433.67,433.29,433.31,4623.0,424.1943,424.2824,423.9106,423.9302,4623.0
2023-07-10 12:30:00,433.31,433.76,433.18,433.71,4568.0,423.9302,424.3704,423.803,424.3215,4568.0
2023-07-10 12:35:00,433.67,433.75,433.44,433.75,22245.0,424.2824,424.3606,424.0574,424.3606,22245.0
2023-07-10 12:40:00,433.73,433.76,433.4,433.41,7934.0,424.3411,424.3704,424.0182,424.028,7934.0
2023-07-10 12:45:00,433.61,434.94,433.61,434.78,7102.0,424.2237,425.5249,424.2237,425.3683,7102.0
2023-07-10 12:50:00,434.74,434.74,434.36,434.43,4436.0,425.3292,425.3292,424.9574,425.0259,4436.0
2023-07-10 12:55:00,434.25,434.34,433.51,434.03,7908.0,424.8498,424.9379,424.1258,424.6346,7908.0
2023-07-10 13:00:00,434.04,434.28,434.02,434.23,5375.0,424.6444,424.8792,424.6248,424.8303,5375.0
2023-07-10 13:05:00,434.28,434.34,433.98,433.98,2838.0,424.8792,424.9379,424.5857,424.5857,2838.0
2023-07-10 13:10:00,433.85,434.0,433.64,433.95,8801.0,424.4585,424.6052,424.253,424.5563,8801.0
2023-07-10 13:15:00,434.05,434.54,433.97,434.11,88002.0,424.6541,425.1335,424.5759,424.7128,88002.0
2023-07-10 13:20:00,434.23,434.58,433.98,434.43,5789.0,424.8303,425.1727,424.5857,425.0259,5789.0
2023-07-10 13:25:00,434.44,434.46,434.0,434.46,1812.0,425.0357,425.0553,424.6052,425.0553,1812.0
2023-07-10 13:30:00,434.52,434.74,434.42,434.61,5169.0,425.114,425.3292,425.0161,425.202,5169.0
2023-07-10 13:35:00,434.61,434.8,434.6,434.73,3795.0,425.202,425.3879,425.1922,425.3194,3795.0
2023-07-10 13:40:00,434.75,435.25,434.75,434.89,9924.0,425.339,425.8282,425.339,425.476,9924.0
2023-07-10 13:45:00,434.79,434.8,434.2,434.21,4161.0,425.3781,425.3879,424.8009,424.8107,4161.0
2023-07-10 13:50:00,434.46,435.01,434.46,435.01,2541.0,425.0553,425.5934,425.0553,425.5934,2541.0
2023-07-10 13:55:00,435.0,435.52,434.91,435.39,2444.0,425.5836,426.0923,425.4955,425.9651,2444.0
2023-07-10 14:00:00,435.56,435.6,435.3,435.3,4625.0,426.1315,426.1706,425.8771,425.8771,4625.0
2023-07-10 14:05:00,435.2,435.8,435.2,435.7,2913.0,425.7793,426.3663,425.7793,426.2684,2913.0
2023-07-10 14:10:00,435.8,435.8,435.12,435.38,5121.0,426.3663,426.3663,425.701,425.9554,5121.0
2023-07-10 14:15:00,435.39,435.39,435.18,435.18,5004.0,425.9651,425.9651,425.7597,425.7597,5004.0
2023-07-10 14:20:00,435.23,435.23,434.8,434.93,5575.0,425.8086,425.8086,425.3879,425.5151,5575.0
2023-07-10 14:25:00,434.91,435.0,434.86,434.86,1200.0,425.4955,425.5836,425.4466,425.4466,1200.0
2023-07-10 14:30:00,435.0,435.59,434.97,435.5,6136.0,425.5836,426.1608,425.5542,426.0728,6136.0
2023-07-10 14:35:00,435.52,435.85,435.4,435.85,13442.0,426.0923,426.4152,425.9749,426.4152,13442.0
2023-07-10 14:40:00,435.87,436.05,435.46,435.63,13255.0,426.4347,426.6109,426.0336,426.1999,13255.0
2023-07-10 14:45:00,435.63,435.63,435.13,435.14,7611.0,426.1999,426.1999,425.7108,425.7206,7611.0
2023-07-10 14:50:00,435.11,435.99,435.11,435.95,4456.0,425.6912,426.5522,425.6912,426.513,4456.0
2023-07-10 14:55:00,435.89,436.07,435.49,435.71,8596.0,426.4543,426.6304,426.063,426.2782,8596.0
2023-07-10 15:00:00,435.72,435.84,435.27,435.34,6223.0,426.288,426.4054,425.8477,425.9162,6223.0
2023-07-10 15:05:00,435.34,435.47,435.14,435.16,10774.0,425.9162,426.0434,425.7206,425.7401,10774.0
2023-07-10 15:10:00,435.06,435.34,435.06,435.27,6897.0,425.6423,425.9162,425.6423,425.8477,6897.0
2023-07-10 15:15:00,435.27,435.7,435.26,435.34,7350.0,425.8477,426.2684,425.838,425.9162,7350.0
2023-07-10 15:20:00,435.38,435.61,435.33,435.41,7910.0,425.9554,426.1804,425.9064,425.9847,7910.0
2023-07-10 15:25:00,435.41,436.07,435.4,435.92,6830.0,425.9847,426.6304,425.9749,426.4837,6830.0
2023-07-10 15:30:00,436.06,436.29,435.55,435.64,9178.0,426.6206,426.8457,426.1217,426.2097,9178.0
2023-07-10 15:35:00,435.66,435.9,435.45,435.64,11934.0,426.2293,426.4641,426.0238,426.2097,11934.0
2023-07-10 15:40:00,435.67,436.16,435.64,435.75,19990.0,426.2391,426.7185,426.2097,426.3173,19990.0
2023-07-10 15:45:00,435.78,435.78,434.84,435.12,24472.0,426.3467,426.3467,425.427,425.701,24472.0
2023-07-10 15:50:00,435.05,436.42,434.97,436.0,26475.0,425.6325,426.9728,425.5542,426.5619,26475.0
2023-07-10 15:55:00,436.01,436.14,434.61,434.69,177973.0,426.5717,426.6989,425.202,425.2803,177973.0
2023-07-11 09:30:00,434.56,435.18,433.38,434.46,10568.0,425.1531,425.7597,423.9987,425.0553,10568.0
2023-07-11 09:35:00,434.47,435.86,434.46,435.36,3300.0,425.0651,426.425,425.0553,425.9358,3300.0
2023-07-11 09:40:00,436.27,437.54,436.27,437.17,9965.0,426.8261,428.0686,426.8261,427.7066,9965.0
2023-07-11 09:45:00,437.0,437.36,436.75,437.02,14522.0,427.5403,427.8925,427.2957,427.5599,14522.0
2023-07-11 09:50:00,437.03,438.49,437.02,437.59,9920.0,427.5696,428.998,427.5599,428.1175,9920.0
2023-07-11 09:55:00,437.63,437.69,437.16,437.26,10387.0,428.1567,428.2154,427.6968,427.7947,10387.0
2023-07-11 10:00:00,437.37,437.49,436.79,436.79,4067.0,427.9023,428.0197,427.3348,427.3348,4067.0
2023-07-11 10:05:00,436.58,436.76,435.93,436.7,1942.0,427.1294,427.3055,426.4935,427.2468,1942.0
2023-07-11 10:10:00,436.7,436.7,435.31,435.86,6790.0,427.2468,427.2468,425.8869,426.425,6790.0
2023-07-11 10:15:00,435.78,435.78,434.58,434.82,3613.0,426.3467,426.3467,425.1727,425.4075,3613.0
2023-07-11 10:20:00,434.94,435.52,434.83,435.41,4728.0,425.5249,426.0923,425.4173,425.9847,4728.0
2023-07-11 10:25:00,435.6,436.02,435.53,435.84,2105.0,426.1706,426.5815,426.1021,426.4054,2105.0
2023-07-11 10:30:00,435.86,437.27,435.71,436.64,27451.0,426.425,427.8044,426.2782,427.1881,27451.0
2023-07-11 10:35:00,436.68,436.79,436.15,436.29,23965.0,427.2272,427.3348,426.7087,426.8457,23965.0
2023-07-11 10:40:00,436.29,436.31,435.78,436.31,6900.0,426.8457,426.8652,426.3467,426.8652,6900.0
2023-07-11 10:45:00,436.31,436.83,436.18,436.29,10304.0,426.8652,427.374,426.738,426.8457,10304.0
2023-07-11 10:50:00,436.39,437.03,436.28,437.03,4039.0,426.9435,427.5696,426.8359,427.5696,4039.0
2023-07-11 10:55:00,436.87,437.94,436.87,437.36,8723.0,427.4131,428.4599,427.4131,427.8925,8723.0
2023-07-11 11:00:00,437.25,437.45,436.79,437.01,13692.0,427.7849,427.9805,427.3348,427.5501,13692.0
2023-07-11 11:05:00,437.01,437.36,436.81,436.94,11232.0,427.5501,427.8925,427.3544,427.4816,11232.0
2023-07-11 11:10:00,436.94,437.28,436.87,437.28,21227.0,427.4816,427.8142,427.4131,427.8142,21227.0
2023-07-11 11:15:00,437.3,437.37,436.93,437.13,6328.0,427.8338,427.9023,427.4718,427.6675,6328.0
2023-07-11 11:20:00,436.96,437.3,436.93,437.27,4221.0,427.5012,427.8338,427.4718,427.8044,4221.0
2023-07-11 11:25:00,437.13,437.58,437.13,437.5,7528.0,427.6675,428.1077,427.6675,428.0295,7528.0
2023-07-11 11:30:00,437.5,437.5,437.24,437.44,3731.0,428.0295,428.0295,427.7751,427.9708,3731.0
2023-07-11 11:35:00,437.49,437.49,437.16,437.17,1393.0,428.0197,428.0197,427.6968,427.7066,1393.0
2023-07-11 11:40:00,437.22,437.51,437.21,437.32,2881.0,427.7555,428.0392,427.7457,427.8534,2881.0
2023-07-11 11:45:00,437.32,438.2,437.31,438.16,9138.0,427.8534,428.7143,427.8436,428.6752,9138.0
2023-07-11 11:50:00,438.16,438.18,437.6,438.06,7055.0,428.6752,428.6947,428.1273,428.5773,7055.0
2023-07-11 11:55:00,437.96,438.13,437.86,437.94,4744.0,428.4795,428.6458,428.3817,428.4599,4744.0
2023-07-11 12:00:00,438.03,438.03,437.67,437.7,3501.0,428.548,428.548,428.1958,428.2251,3501.0
2023-07-11 12:05:00,437.77,437.85,437.29,437.31,9687.0,428.2936,428.3719,427.824,427.8436,9687.0
2023-07-11 12:10:00,437.31,437.39,436.74,437.18,6252.0,427.8436,427.9218,427.2859,427.7164,6252.0
2023-07-11 12:15:00,437.19,437.35,437.06,437.28,14229.0,427.7262,427.8827,427.599,427.8142,14229.0
2023-07-11 12:20:00,437.32,437.53,437.17,437.17,5149.0,427.8534,428.0588,427.7066,427.7066,5149.0
2023-07-11 12:25:00,437.17,437.48,436.64,437.48,20622.0,427.7066,428.0099,427.1881,428.0099,20622.0
2023-07-11 12:30:00,437.42,438.09,437.42,437.89,13828.0,427.9512,428.6067,427.9512,428.411,13828.0
2023-07-11 12:35:00,437.9,438.01,437.63,437.72,3532.0,428.4208,428.5284,428.1567,428.2447,3532.0
2023-07-11 12:40:00,437.65,437.74,437.49,437.57,5288.0,428.1762,428.2643,428.0197,428.0979,5288.0
2023-07-11 12:45:00,437.65,437.81,437.58,437.69,3903.0,428.1762,428.3328,428.1077,428.2154,3903.0
2023-07-11 12:50:00,437.73,438.38,437.73,438.34,9670.0,428.2545,428.8904,428.2545,428.8513,9670.0
2023-07-11 12:55:00,438.34,438.4,437.79,437.8,4033.0,428.8513,428.91,428.3132,428.323,4033.0
2023-07-11 13:00:00,437.57,437.66,437.27,437.27,2647.0,428.0979,428.186,427.8044,427.8044,2647.0
2023-07-11 13:05:00,437.22,437.36,437.14,437.35,3500.0,427.7555,427.8925,427.6773,427.8827,3500.0
2023-07-11 13:10:00,437.35,437.45,437.01,437.14,5201.0,427.8827,427.9805,427.5501,427.6773,5201.0
2023-07-11 13:15:00,437.1,437.17,436.68,436.7,5945.0,427.6381,427.7066,427.2272,427.2468,5945.0
2023-07-11 13:20:00,436.69,437.14,436.69,436.81,3966.0,427.237,427.6773,427.237,427.3544,3966.0
2023-07-11 13:25:00,436.92,437.01,436.79,436.79,1481.0,427.462,427.5501,427.3348,427.3348,1481.0
2023-07-11 13:30:00,436.8,436.97,436.6,436.78,6134.0,427.3446,427.5109,427.1489,427.3251,6134.0
2023-07-11 13:35:00,436.76,437.5,436.76,437.46,4999.0,427.3055,428.0295,427.3055,427.9903,4999.0
2023-07-11 13:40:00,437.33,437.48,437.26,437.44,4538.0,427.8631,428.0099,427.7947,427.9708,4538.0
2023-07-11 13:45:00,437.44,437.61,437.33,437.51,4780.0,427.9708,428.1371,427.8631,428.0392,4780.0
2023-07-11 13:50:00,437.51,437.52,437.33,437.48,3296.0,428.0392,428.049,427.8631,428.0099,3296.0
2023-07-11 13:55:00,437.48,437.49,437.23,437.47,5152.0,428.0099,428.0197,427.7653,428.0001,5152.0
2023-07-11 14:00:00,437.49,437.69,437.29,437.31,1896.0,428.0197,428.2154,427.824,427.8436,1896.0
2023-07-11 14:05:00,437.31,437.32,437.04,437.04,3060.0,427.8436,427.8534,427.5794,427.5794,3060.0
2023-07-11 14:10:00,437.08,437.13,436.96,437.03,2713.0,427.6186,427.6675,427.5012,427.5696,2713.0
2023-07-11 14:15:00,437.08,437.08,436.7,436.73,7686.0,427.6186,427.6186,427.2468,427.2761,7686.0
2023-07-11 14:20:00,436.65,436.86,435.99,436.56,9906.0,427.1979,427.4033,426.5522,427.1098,9906.0
2023-07-11 14:25:00,436.72,437.24,436.59,437.21,8420.0,427.2663,427.7751,427.1392,427.7457,8420.0
2023-07-11 14:30:00,437.21,437.21,436.89,436.89,1723.0,427.7457,427.7457,427.4327,427.4327,1723.0
2023-07-11 14:35:00,436.86,437.04,436.81,437.04,1112.0,427.4033,427.5794,427.3544,427.5794,1112.0
2023-07-11 14:40:00,437.05,437.16,437.02,437.12,2547.0,427.5892,427.6968,427.5599,427.6577,2547.0
2023-07-11 14:45:00,437.16,437.17,436.8,437.07,3335.0,427.6968,427.7066,427.3446,427.6088,3335.0
2023-07-11 14:50:00,437.02,437.12,436.86,436.86,4544.0,427.5599,427.6577,427.4033,427.4033,4544.0
2023-07-11 14:55:00,436.92,437.15,436.84,436.97,4940.0,427.462,427.687,427.3838,427.5109,4940.0
2023-07-11 15:00:00,436.97,437.05,436.8,436.85,2421.0,427.5109,427.5892,427.3446,427.3935,2421.0
2023-07-11 15:05:00,436.79,436.93,436.52,436.8,4351.0,427.3348,427.4718,427.0707,427.3446,4351.0
2023-07-11 15:10:00,436.69,436.84,436.47,436.47,4563.0,427.237,427.3838,427.0218,427.0218,4563.0
2023-07-11 15:15:00,436.43,436.58,436.33,436.58,3451.0,426.9826,427.1294,426.8848,427.1294,3451.0
2023-07-11 15:20:00,436.72,436.96,436.61,436.94,2881.0,427.2663,427.5012,427.1587,427.4816,2881.0
2023-07-11 15:25:00,436.94,437.55,436.74,437.06,14378.0,427.4816,428.0784,427.2859,427.599,14378.0
2023-07-11 15:30:00,437.05,437.5,437.05,437.05,5779.0,427.5892,428.0295,427.5892,427.5892,5779.0
2023-07-11 15:35:00,437.13,437.42,437.06,437.29,3643.0,427.6675,427.9512,427.599,427.824,3643.0
2023-07-11 15:40:00,437.24,437.73,437.14,437.66,9542.0,427.7751,428.2545,427.6773,428.186,9542.0
2023-07-11 15:45:00,437.74,438.11,437.49,437.99,26498.0,428.2643,428.6263,428.0197,428.5089,26498.0
2023-07-11 15:50:00,438.12,438.38,437.52,437.8,44753.0,428.636,428.8904,428.049,428.323,44753.0
2023-07-11 15:55:00,437.89,438.04,437.21,437.22,111534.0,428.411,428.5578,427.7457,427.7555,111534.0
2023-07-12 09:30:00,440.05,440.05,434.45,435.2,33285.0,430.5243,430.5243,425.0455,425.7793,33285.0
2023-07-12 09:35:00,435.18,435.69,433.97,434.69,27166.0,425.7597,426.2586,424.5759,425.2803,27166.0
2023-07-12 09:40:00,434.72,434.72,428.92,429.9,25055.0,425.3096,425.3096,419.6352,420.594,25055.0
2023-07-12 09:45:00,429.93,432.56,429.28,431.86,51129.0,420.6233,423.1964,419.9874,422.5116,51129.0
2023-07-12 09:50:00,432.34,432.72,429.47,430.4,82914.0,422.9812,423.3529,420.1733,421.0832,82914.0
2023-07-12 09:55:00,430.67,430.99,429.58,429.67,100540.0,421.3473,421.6604,420.2809,420.369,100540.0
2023-07-12 10:00:00,429.69,430.27,428.86,430.0,30137.0,420.3885,420.956,419.5765,420.6918,30137.0
2023-07-12 10:05:00,430.0,430.38,428.51,430.09,62537.0,420.6918,421.0636,419.2341,420.7799,62537.0
2023-07-12 10:10:00,430.03,432.0,429.86,431.07,56009.0,420.7212,422.6485,420.5548,421.7387,56009.0
2023-07-12 10:15:00,431.0,431.39,430.72,431.1,9277.0,421.6702,422.0517,421.3962,421.768,9277.0
2023-07-12 10:20:00,430.8,430.98,429.81,430.68,39812.0,421.4745,421.6506,420.5059,421.3571,39812.0
2023-07-12 10:25:00,430.77,431.12,429.52,430.31,52262.0,421.4451,421.7876,420.2222,420.9951,52262.0
2023-07-12 10:30:00,430.38,430.61,429.82,430.12,40124.0,421.0636,421.2886,420.5157,420.8092,40124.0
2023-07-12 10:35:00,429.88,430.47,429.8,430.08,32969.0,420.5744,421.1516,420.4961,420.7701,32969.0
2023-07-12 10:40:00,430.08,430.41,429.79,430.05,16721.0,420.7701,421.0929,420.4864,420.7407,16721.0
2023-07-12 10:45:00,430.01,430.09,429.61,429.95,16261.0,420.7016,420.7799,420.3103,420.6429,16261.0
2023-07-12 10:50:00,430.0,430.0,429.08,429.99,9551.0,420.6918,420.6918,419.7917,420.682,9551.0
2023-07-12 10:55:00,430.0,430.02,429.3,429.36,10171.0,420.6918,420.7114,420.007,420.0657,10171.0
2023-07-12 11:00:00,429.28,429.55,428.7,429.16,11506.0,419.9874,420.2516,419.42,419.87,11506.0
2023-07-12 11:05:00,429.41,429.77,429.19,429.6,16699.0,420.1146,420.4668,419.8994,420.3005,16699.0
2023-07-12 11:10:00,429.65,429.65,429.31,429.44,5676.0,420.3494,420.3494,420.0168,420.1439,5676.0
2023-07-12 11:15:00,429.44,429.44,428.36,428.59,12010.0,420.1439,420.1439,419.0873,419.3123,12010.0
2023-07-12 11:20:00,428.82,428.82,428.15,428.8,6454.0,419.5374,419.5374,418.8819,419.5178,6454.0
2023-07-12 11:25:00,428.79,429.48,428.74,429.23,28906.0,419.508,420.1831,419.4591,419.9385,28906.0
2023-07-12 11:30:00,429.2,429.25,428.88,428.88,11857.0,419.9091,419.9581,419.5961,419.5961,11857.0
2023-07-12 11:35:00,429.02,429.76,428.9,429.53,23051.0,419.733,420.457,419.6156,420.232,23051.0
2023-07-12 11:40:00,429.66,429.75,429.11,429.75,5597.0,420.3592,420.4472,419.8211,420.4472,5597.0
2023-07-12 11:45:00,429.58,429.85,429.58,429.6,8634.0,420.2809,420.5451,420.2809,420.3005,8634.0
2023-07-12 11:50:00,429.58,429.6,428.67,428.7,9285.0,420.2809,420.3005,419.3906,419.42,9285.0
2023-07-12 11:55:00,428.55,428.79,427.61,428.29,23435.0,419.2732,419.508,418.3536,419.0188,23435.0
2023-07-12 12:00:00,428.31,428.54,428.12,428.31,13288.0,419.0384,419.2634,418.8525,419.0384,13288.0
2023-07-12 12:05:00,428.31,428.31,427.36,427.45,12923.0,419.0384,419.0384,418.109,418.197,12923.0
2023-07-12 12:10:00,427.37,427.51,426.92,427.48,22268.0,418.1187,418.2557,417.6785,418.2264,22268.0
2023-07-12 12:15:00,427.48,427.86,427.27,427.44,12482.0,418.2264,418.5981,418.0209,418.1872,12482.0
2023-07-12 12:20:00,427.31,427.39,426.89,427.0,7713.0,418.06,418.1383,417.6491,417.7568,7713.0
2023-07-12 12:25:00,427.09,427.32,426.9,427.09,12073.0,417.8448,418.0698,417.6589,417.8448,12073.0
2023-07-12 12:30:00,427.08,427.28,426.94,427.27,11429.0,417.835,418.0307,417.6981,418.0209,11429.0
2023-07-12 12:35:00,427.16,427.63,427.15,427.31,15429.0,417.9133,418.3731,417.9035,418.06,15429.0
2023-07-12 12:40:00,427.3,427.54,426.42,426.42,12313.0,418.0503,418.2851,417.1893,417.1893,12313.0
2023-07-12 12:45:00,426.4,427.44,426.4,427.0,7590.0,417.1697,418.1872,417.1697,417.7568,7590.0
2023-07-12 12:50:00,426.99,426.99,426.53,426.72,5668.0,417.747,417.747,417.2969,417.4828,5668.0
2023-07-12 12:55:00,426.73,427.29,426.51,427.25,27626.0,417.4926,418.0405,417.2774,418.0013,27626.0
2023-07-12 13:00:00,427.36,427.36,426.81,426.97,4544.0,418.109,418.109,417.5709,417.7274,4544.0
2023-07-12 13:05:00,426.98,427.2,426.9,427.16,5744.0,417.7372,417.9524,417.6589,417.9133,5744.0
2023-07-12 13:10:00,427.18,427.18,426.51,426.65,7082.0,417.9329,417.9329,417.2774,417.4143,7082.0
2023-07-12 13:15:00,426.65,426.79,425.86,426.4,8636.0,417.4143,417.5513,416.6414,417.1697,8636.0
2023-07-12 13:20:00,426.38,426.6,426.09,426.49,12005.0,417.1502,417.3654,416.8665,417.2578,12005.0
2023-07-12 13:25:00,426.54,426.74,425.4,425.56,39385.0,417.3067,417.5024,416.1914,416.3479,39385.0
2023-07-12 13:30:00,425.78,426.43,425.73,426.3,8409.0,416.5632,417.1991,416.5142,417.0719,8409.0
2023-07-12 13:35:00,426.3,426.46,425.93,426.05,14661.0,417.0719,417.2284,416.7099,416.8273,14661.0
2023-07-12 13:40:00,426.05,426.05,425.15,425.26,34527.0,416.8273,416.8273,415.9468,416.0544,34527.0
2023-07-12 13:45:00,425.29,425.34,424.76,424.98,44745.0,416.0838,416.1327,415.5652,415.7805,44745.0
2023-07-12 13:50:00,424.98,425.24,424.62,424.99,32477.0,415.7805,416.0349,415.4283,415.7903,32477.0
2023-07-12 13:55:00,424.88,425.02,424.65,424.93,17034.0,415.6826,415.8196,415.4576,415.7316,17034.0
2023-07-12 14:00:00,424.96,425.0,424.43,424.63,23792.0,415.7609,415.8001,415.2424,415.4381,23792.0
2023-07-12 14:05:00,424.72,425.01,424.6,425.0,42643.0,415.5261,415.8098,415.4087,415.8001,42643.0
2023-07-12 14:10:00,425.0,425.02,424.65,424.65,38931.0,415.8001,415.8196,415.4576,415.4576,38931.0
2023-07-12 14:15:00,424.86,424.86,424.15,424.31,24075.0,415.6631,415.6631,414.9685,415.125,24075.0
2023-07-12 14:20:00,424.23,424.5,423.97,424.48,11341.0,415.0467,415.3109,414.7923,415.2913,11341.0
2023-07-12 14:25:00,424.4,425.1,424.34,424.94,32519.0,415.213,415.8979,415.1543,415.7414,32519.0
2023-07-12 14:30:00,424.88,425.22,424.65,424.65,39009.0,415.6826,416.0153,415.4576,415.4576,39009.0
2023-07-12 14:35:00,424.77,424.91,424.48,424.53,9257.0,415.575,415.712,415.2913,415.3402,9257.0
2023-07-12 14:40:00,424.67,424.67,424.13,424.22,10903.0,415.4772,415.4772,414.9489,415.0369,10903.0
2023-07-12 14:45:00,424.43,424.96,424.29,424.66,18744.0,415.2424,415.7609,415.1054,415.4674,18744.0
2023-07-12 14:50:00,424.8,424.81,424.23,424.48,11089.0,415.6044,415.6142,415.0467,415.2913,11089.0
2023-07-12 14:55:00,424.48,424.9,424.32,424.51,12161.0,415.2913,415.7022,415.1348,415.3207,12161.0
2023-07-12 15:00:00,424.61,426.2,424.51,425.61,45368.0,415.4185,416.9741,415.3207,416.3968,45368.0
2023-07-12 15:05:00,425.64,426.2,425.08,425.39,39382.0,416.4262,416.9741,415.8783,416.1816,39382.0
2023-07-12 15:10:00,425.26,425.54,424.24,424.5,17096.0,416.0544,416.3284,415.0565,415.3109,17096.0
2023-07-12 15:15:00,424.43,424.51,424.05,424.27,19630.0,415.2424,415.3207,414.8706,415.0859,19630.0
2023-07-12 15:20:00,424.27,424.46,424.16,424.29,10899.0,415.0859,415.2717,414.9782,415.1054,10899.0
2023-07-12 15:25:00,424.29,424.4,424.0,424.18,30053.0,415.1054,415.213,414.8217,414.9978,30053.0
2023-07-12 15:30:00,424.18,424.96,424.08,424.5,39186.0,414.9978,415.7609,414.9,415.3109,39186.0
2023-07-12 15:35:00,424.5,425.44,424.42,425.01,32882.0,415.3109,416.2305,415.2326,415.8098,32882.0
2023-07-12 15:40:00,425.13,426.2,424.65,426.03,42863.0,415.9272,416.9741,415.4576,416.8078,42863.0
2023-07-12 15:45:00,425.94,426.98,425.62,425.84,41121.0,416.7197,417.7372,416.4066,416.6219,41121.0
2023-07-12 15:50:00,425.88,426.0,424.88,425.5,106339.0,416.661,416.7784,415.6826,416.2892,106339.0
2023-07-12 15:55:00,425.57,426.11,424.83,425.29,138123.0,416.3577,416.886,415.6337,416.0838,138123.0
2023-07-13 09:30:00,427.46,427.5,425.5,426.5,36443.0,418.2068,418.2459,416.2892,417.2676,36443.0
2023-07-13 09:35:00,426.5,426.98,425.22,425.65,13031.0,417.2676,417.7372,416.0153,416.436,13031.0
2023-07-13 09:40:00,426.02,426.35,425.45,426.1,15943.0,416.798,417.1208,416.2403,416.8762,15943.0
2023-07-13 09:45:00,426.17,426.3,425.42,426.01,18174.0,416.9447,417.0719,416.211,416.7882,18174.0
2023-07-13 09:50:00,426.05,426.16,425.75,425.99,9161.0,416.8273,416.9349,416.5338,416.7686,9161.0
2023-07-13 09:55:00,425.97,426.04,425.07,425.12,14713.0,416.7491,416.8175,415.8685,415.9175,14713.0
2023-07-13 10:00:00,425.37,425.87,424.84,425.36,16662.0,416.162,416.6512,415.6435,416.1523,16662.0
2023-07-13 10:05:00,425.27,427.95,425.27,427.95,79435.0,416.0642,418.6862,416.0642,418.6862,79435.0
2023-07-13 10:10:00,427.52,427.79,426.64,427.15,32202.0,418.2655,418.5297,417.4046,417.9035,32202.0
2023-07-13 10:15:00,427.45,428.2,426.8,427.0,31217.0,418.197,418.9308,417.5611,417.7568,31217.0
2023-07-13 10:20:00,426.81,427.1,425.93,426.08,24379.0,417.5709,417.8546,416.7099,416.8567,24379.0
2023-07-13 10:25:00,426.1,426.58,425.82,425.91,32226.0,416.8762,417.3458,416.6023,416.6904,32226.0
2023-07-13 10:30:00,425.77,426.18,425.62,425.98,22638.0,416.5534,416.9545,416.4066,416.7588,22638.0
2023-07-13 10:35:00,426.09,426.09,425.38,425.74,12257.0,416.8665,416.8665,416.1718,416.524,12257.0
2023-07-13 10:40:00,425.59,425.59,424.89,424.9,10643.0,416.3773,416.3773,415.6924,415.7022,10643.0
2023-07-13 10:45:00,424.98,425.12,424.8,425.09,11774.0,415.7805,415.9175,415.6044,415.8881,11774.0
2023-07-13 10:50:00,425.1,425.18,424.64,425.11,22132.0,415.8979,415.9762,415.4478,415.9077,22132.0
2023-07-13 10:55:00,425.04,425.49,424.87,425.47,16558.0,415.8392,416.2794,415.6729,416.2599,16558.0
2023-07-13 11:00:00,425.56,426.0,425.11,425.37,18022.0,416.3479,416.7784,415.9077,416.162,18022.0
2023-07-13 11:05:00,425.37,425.37,424.7,425.05,13017.0,416.162,416.162,415.5065,415.849,13017.0
2023-07-13 11:10:00,425.0,425.15,424.46,424.52,23307.0,415.8001,415.9468,415.2717,415.3304,23307.0
2023-07-13 11:15:00,424.41,425.09,424.41,425.04,16800.0,415.2228,415.8881,415.2228,415.8392,16800.0
2023-07-13 11:20:00,425.16,425.16,424.17,424.36,6833.0,415.9566,415.9566,414.988,415.1739,6833.0
2023-07-13 11:25:00,424.34,425.0,424.13,424.79,4362.0,415.1543,415.8001,414.9489,415.5946,4362.0
2023-07-13 11:30:00,424.63,425.0,424.53,424.6,26252.0,415.4381,415.8001,415.3402,415.4087,26252.0
2023-07-13 11:35:00,424.63,425.06,424.61,425.0,19925.0,415.4381,415.8588,415.4185,415.8001,19925.0
2023-07-13 11:40:00,424.92,425.01,424.67,424.75,3113.0,415.7218,415.8098,415.4772,415.5555,3113.0
2023-07-13 11:45:00,424.75,425.06,424.75,425.0,5397.0,415.5555,415.8588,415.5555,415.8001,5397.0
2023-07-13 11:50:00,424.82,424.99,424.78,424.85,8384.0,415.6239,415.7903,415.5848,415.6533,8384.0
2023-07-13 11:55:00,424.84,424.85,424.05,424.14,10163.0,415.6435,415.6533,414.8706,414.9587,10163.0
2023-07-13 12:00:00,424.05,424.81,423.94,424.76,23255.0,414.8706,415.6142,414.763,415.5652,23255.0
2023-07-13 12:05:00,424.81,424.9,424.68,424.8,6114.0,415.6142,415.7022,415.487,415.6044,6114.0
2023-07-13 12:10:00,424.8,424.92,424.65,424.8,6341.0,415.6044,415.7218,415.4576,415.6044,6341.0
2023-07-13 12:15:00,424.67,424.93,424.63,424.66,2469.0,415.4772,415.7316,415.4381,415.4674,2469.0
2023-07-13 12:20:00,424.8,424.94,424.42,424.42,15777.0,415.6044,415.7414,415.2326,415.2326,15777.0
2023-07-13 12:25:00,424.49,424.5,424.1,424.49,5532.0,415.3011,415.3109,414.9195,415.3011,5532.0
2023-07-13 12:30:00,424.6,424.66,424.23,424.45,3946.0,415.4087,415.4674,415.0467,415.262,3946.0
2023-07-13 12:35:00,424.3,424.6,424.26,424.47,7185.0,415.1152,415.4087,415.0761,415.2815,7185.0
2023-07-13 12:40:00,424.52,424.57,424.33,424.33,4409.0,415.3304,415.3794,415.1446,415.1446,4409.0
2023-07-13 12:45:00,424.35,424.42,424.01,424.02,14365.0,415.1641,415.2326,414.8315,414.8413,14365.0
2023-07-13 12:50:00,424.09,424.16,423.82,424.1,13664.0,414.9098,414.9782,414.6456,414.9195,13664.0
2023-07-13 12:55:00,424.0,424.13,423.9,424.06,11306.0,414.8217,414.9489,414.7239,414.8804,11306.0
2023-07-13 13:00:00,424.05,424.11,423.8,423.81,11200.0,414.8706,414.9293,414.626,414.6358,11200.0
2023-07-13 13:05:00,423.98,424.39,423.92,424.17,23696.0,414.8021,415.2033,414.7434,414.988,23696.0
2023-07-13 13:10:00,424.24,424.99,424.23,424.76,37164.0,415.0565,415.7903,415.0467,415.5652,37164.0
2023-07-13 13:15:00,424.69,425.34,424.15,425.29,24170.0,415.4968,416.1327,414.9685,416.0838,24170.0
2023-07-13 13:20:00,425.29,425.29,424.59,424.68,20767.0,416.0838,416.0838,415.3989,415.487,20767.0
2023-07-13 13:25:00,424.73,425.02,424.45,424.64,21269.0,415.5359,415.8196,415.262,415.4478,21269.0
2023-07-13 13:30:00,424.58,425.03,424.35,424.9,10473.0,415.3891,415.8294,415.1641,415.7022,10473.0
2023-07-13 13:35:00,424.94,425.09,424.75,424.98,17900.0,415.7414,415.8881,415.5555,415.7805,17900.0
2023-07-13 13:40:00,425.0,425.12,424.81,425.0,11184.0,415.8001,415.9175,415.6142,415.8001,11184.0
2023-07-13 13:45:00,425.02,425.25,424.84,425.14,17902.0,415.8196,416.0446,415.6435,415.937,17902.0
2023-07-13 13:50:00,425.12,425.25,424.65,424.87,14586.0,415.9175,416.0446,415.4576,415.6729,14586.0
2023-07-13 13:55:00,424.87,425.08,424.87,424.89,9569.0,415.6729,415.8783,415.6729,415.6924,9569.0
2023-07-13 14:00:00,424.98,425.0,424.74,425.0,6812.0,415.7805,415.8001,415.5457,415.8001,6812.0
2023-07-13 14:05:00,425.01,425.25,424.82,425.12,27829.0,415.8098,416.0446,415.6239,415.9175,27829.0
2023-07-13 14:10:00,425.09,425.64,424.88,425.31,17907.0,415.8881,416.4262,415.6826,416.1033,17907.0
2023-07-13 14:15:00,425.41,425.41,424.65,424.65,8704.0,416.2012,416.2012,415.4576,415.4576,8704.0
2023-07-13 14:20:00,424.74,425.1,424.74,424.91,7876.0,415.5457,415.8979,415.5457,415.712,7876.0
2023-07-13 14:25:00,425.0,425.1,424.77,425.0,10710.0,415.8001,415.8979,415.575,415.8001,10710.0
2023-07-13 14:30:00,424.98,425.15,424.9,424.97,19029.0,415.7805,415.9468,415.7022,415.7707,19029.0
2023-07-13 14:35:00,425.0,425.04,424.69,424.75,5537.0,415.8001,415.8392,415.4968,415.5555,5537.0
2023-07-13 14:40:00,424.72,425.06,424.71,425.0,7347.0,415.5261,415.8588,415.5163,415.8001,7347.0
2023-07-13 14:45:00,424.94,425.18,424.8,425.14,15430.0,415.7414,415.9762,415.6044,415.937,15430.0
2023-07-13 14:50:00,425.14,425.34,424.98,425.01,32185.0,415.937,416.1327,415.7805,415.8098,32185.0
2023-07-13 14:55:00,425.12,425.64,424.86,425.64,22011.0,415.9175,416.4262,415.6631,416.4262,22011.0
2023-07-13 15:00:00,425.89,426.53,425.5,425.98,48122.0,416.6708,417.2969,416.2892,416.7588,48122.0
2023-07-13 15:05:00,425.98,426.79,425.75,426.79,26943.0,416.7588,417.5513,416.5338,417.5513,26943.0
2023-07-13 15:10:00,426.76,426.76,425.53,425.55,36537.0,417.522,417.522,416.3186,416.3381,36537.0
2023-07-13 15:15:00,425.59,425.64,425.09,425.43,26785.0,416.3773,416.4262,415.8881,416.2207,26785.0
2023-07-13 15:20:00,425.45,425.54,425.22,425.41,24117.0,416.2403,416.3284,416.0153,416.2012,24117.0
2023-07-13 15:25:00,425.42,426.09,425.27,425.5,30497.0,416.211,416.8665,416.0642,416.2892,30497.0
2023-07-13 15:30:00,425.56,425.68,425.11,425.12,30037.0,416.3479,416.4653,415.9077,415.9175,30037.0
2023-07-13 15:35:00,425.13,425.5,424.98,425.22,26496.0,415.9272,416.2892,415.7805,416.0153,26496.0
2023-07-13 15:40:00,425.31,425.31,424.41,424.5,24304.0,416.1033,416.1033,415.2228,415.3109,24304.0
2023-07-13 15:45:00,424.59,424.83,423.91,424.0,37740.0,415.3989,415.6337,414.7336,414.8217,37740.0
2023-07-13 15:50:00,424.07,424.13,423.6,423.84,79830.0,414.8902,414.9489,414.4304,414.6652,79830.0
2023-07-13 15:55:00,423.84,424.74,423.29,424.22,144700.0,414.6652,415.5457,414.1271,415.0369,144700.0
2023-07-14 09:30:00,435.7,436.02,433.1,434.47,86133.0,426.2684,426.5815,423.7247,425.0651,86133.0
2023-07-14 09:35:00,434.58,435.36,434.25,434.91,55815.0,425.1727,425.9358,424.8498,425.4955,55815.0
2023-07-14 09:40:00,435.1,435.71,434.32,434.76,91918.0,425.6814,426.2782,424.9183,425.3488,91918.0
2023-07-14 09:45:00,434.74,437.97,434.49,437.44,76851.0,425.3292,428.4893,425.0846,427.9708,76851.0
2023-07-14 09:50:00,437.7,438.1,436.68,437.76,53267.0,428.2251,428.6165,427.2272,428.2838,53267.0
2023-07-14 09:55:00,437.94,439.39,437.46,438.73,61055.0,428.4599,429.8786,427.9903,429.2328,61055.0
2023-07-14 10:00:00,438.73,439.88,437.0,437.39,134574.0,429.2328,430.3579,427.5403,427.9218,134574.0
2023-07-14 10:05:00,437.66,439.51,437.23,439.12,67496.0,428.186,429.996,427.7653,429.6144,67496.0
2023-07-14 10:10:00,439.04,439.43,437.93,437.98,44157.0,429.5361,429.9177,428.4502,428.4991,44157.0
2023-07-14 10:15:00,438.21,438.81,437.62,437.94,12082.0,428.7241,429.3111,428.1469,428.4599,12082.0
2023-07-14 10:20:00,437.75,439.22,437.71,438.67,13970.0,428.2741,429.7122,428.2349,429.1741,13970.0
2023-07-14 10:25:00,438.5,439.31,438.22,438.52,28241.0,429.0078,429.8003,428.7339,429.0274,28241.0
2023-07-14 10:30:00,438.52,439.05,438.12,438.67,15587.0,429.0274,429.5459,428.636,429.1741,15587.0
2023-07-14 10:35:00,438.69,438.82,436.81,436.91,13674.0,429.1937,429.3209,427.3544,427.4522,13674.0
2023-07-14 10:40:00,436.77,437.07,435.71,435.98,12826.0,427.3153,427.6088,426.2782,426.5424,12826.0
2023-07-14 10:45:00,435.89,435.93,434.59,434.59,12498.0,426.4543,426.4935,425.1825,425.1825,12498.0
2023-07-14 10:50:00,434.37,435.92,433.72,435.92,26328.0,424.9672,426.4837,424.3313,426.4837,26328.0
2023-07-14 10:55:00,435.76,436.27,434.54,434.9,12998.0,426.3271,426.8261,425.1335,425.4857,12998.0
2023-07-14 11:00:00,434.84,435.73,434.67,435.73,6200.0,425.427,426.2978,425.2607,426.2978,6200.0
2023-07-14 11:05:00,435.66,435.66,434.63,435.14,23393.0,426.2293,426.2293,425.2216,425.7206,23393.0
2023-07-14 11:10:00,434.95,435.4,434.84,435.19,16287.0,425.5347,425.9749,425.427,425.7695,16287.0
2023-07-14 11:15:00,435.32,435.8,434.57,434.58,12277.0,425.8967,426.3663,425.1629,425.1727,12277.0
2023-07-14 11:20:00,434.59,434.61,433.57,434.12,9086.0,425.1825,425.202,424.1845,424.7226,9086.0
2023-07-14 11:25:00,434.0,434.4,434.0,434.2,3428.0,424.6052,424.9966,424.6052,424.8009,3428.0
2023-07-14 11:30:00,433.93,435.25,433.87,435.15,7315.0,424.5367,425.8282,424.478,425.7303,7315.0
2023-07-14 11:35:00,435.1,436.02,435.1,435.78,6879.0,425.6814,426.5815,425.6814,426.3467,6879.0
2023-07-14 11:40:00,435.84,436.77,435.83,436.6,10484.0,426.4054,427.3153,426.3956,427.1489,10484.0
2023-07-14 11:45:00,436.6,437.05,436.54,436.66,35629.0,427.1489,427.5892,427.0902,427.2076,35629.0
2023-07-14 11:50:00,436.66,436.76,436.13,436.27,12251.0,427.2076,427.3055,426.6891,426.8261,12251.0
2023-07-14 11:55:00,436.3,436.3,435.95,436.1,21224.0,426.8554,426.8554,426.513,426.6598,21224.0
2023-07-14 12:00:00,436.27,436.71,436.25,436.44,17078.0,426.8261,427.2566,426.8065,426.9924,17078.0
2023-07-14 12:05:00,436.5,436.54,435.66,435.66,20759.0,427.0511,427.0902,426.2293,426.2293,20759.0
2023-07-14 12:10:00,435.74,436.2,435.49,436.0,30154.0,426.3076,426.7576,426.063,426.5619,30154.0
2023-07-14 12:15:00,436.16,436.61,435.87,436.61,20776.0,426.7185,427.1587,426.4347,427.1587,20776.0
2023-07-14 12:20:00,436.68,437.17,436.26,436.9,44389.0,427.2272,427.7066,426.8163,427.4425,44389.0
2023-07-14 12:25:00,436.9,436.99,436.41,436.41,32786.0,427.4425,427.5305,426.9631,426.9631,32786.0
2023-07-14 12:30:00,436.41,436.42,435.89,435.94,19915.0,426.9631,426.9728,426.4543,426.5032,19915.0
2023-07-14 12:35:00,435.86,436.41,435.67,436.31,17809.0,426.425,426.9631,426.2391,426.8652,17809.0
2023-07-14 12:40:00,436.46,436.64,436.09,436.1,24676.0,427.012,427.1881,426.65,426.6598,24676.0
2023-07-14 12:45:00,436.13,436.4,435.79,436.39,10235.0,426.6891,426.9533,426.3565,426.9435,10235.0
2023-07-14 12:50:00,436.38,436.49,436.04,436.33,13616.0,426.9337,427.0413,426.6011,426.8848,13616.0
2023-07-14 12:55:00,436.36,437.14,436.36,436.85,12716.0,426.9141,427.6773,426.9141,427.3935,12716.0
2023-07-14 13:00:00,436.86,436.86,436.12,436.12,9436.0,427.4033,427.4033,426.6793,426.6793,9436.0
2023-07-14 13:05:00,436.12,436.73,436.12,436.52,3812.0,426.6793,427.2761,426.6793,427.0707,3812.0
2023-07-14 13:10:00,436.69,436.69,436.13,436.14,12724.0,427.237,427.237,426.6891,426.6989,12724.0
2023-07-14 13:15:00,436.11,436.2,435.73,435.97,16158.0,426.6696,426.7576,426.2978,426.5326,16158.0
2023-07-14 13:20:00,436.08,436.17,435.86,436.03,4171.0,426.6402,426.7283,426.425,426.5913,4171.0
2023-07-14 13:25:00,435.83,435.84,435.69,435.84,2745.0,426.3956,426.4054,426.2586,426.4054,2745.0
2023-07-14 13:30:00,435.99,436.2,435.27,435.38,8002.0,426.5522,426.7576,425.8477,425.9554,8002.0
2023-07-14 13:35:00,435.29,436.0,435.28,435.62,6792.0,425.8673,426.5619,425.8575,426.1902,6792.0
2023-07-14 13:40:00,435.67,435.81,435.46,435.5,8147.0,426.2391,426.376,426.0336,426.0728,8147.0
2023-07-14 13:45:00,435.48,435.48,434.97,435.06,33568.0,426.0532,426.0532,425.5542,425.6423,33568.0
2023-07-14 13:50:00,435.09,436.0,435.09,435.71,11906.0,425.6716,426.5619,425.6716,426.2782,11906.0
2023-07-14 13:55:00,435.91,436.13,435.54,436.13,4852.0,426.4739,426.6891,426.1119,426.6891,4852.0
2023-07-14 14:00:00,436.14,436.28,435.93,436.06,19941.0,426.6989,426.8359,426.4935,426.6206,19941.0
2023-07-14 14:05:00,436.06,436.41,435.93,435.94,27549.0,426.6206,426.9631,426.4935,426.5032,27549.0
2023-07-14 14:10:00,436.06,436.23,435.94,436.06,11650.0,426.6206,426.787,426.5032,426.6206,11650.0
2023-07-14 14:15:00,436.16,436.55,435.99,436.08,28307.0,426.7185,427.1,426.5522,426.6402,28307.0
2023-07-14 14:20:00,436.18,436.33,436.09,436.24,4105.0,426.738,426.8848,426.65,426.7967,4105.0
2023-07-14 14:25:00,436.24,436.37,435.9,435.91,13097.0,426.7967,426.9239,426.4641,426.4739,13097.0
2023-07-14 14:30:00,435.81,435.9,435.26,435.26,12087.0,426.376,426.4641,425.838,425.838,12087.0
2023-07-14 14:35:00,435.3,435.51,435.21,435.33,7072.0,425.8771,426.0825,425.789,425.9064,7072.0
2023-07-14 14:40:00,435.42,435.88,435.42,435.73,10333.0,425.9945,426.4445,425.9945,426.2978,10333.0
2023-07-14 14:45:00,435.84,436.0,435.63,435.79,8458.0,426.4054,426.5619,426.1999,426.3565,8458.0
2023-07-14 14:50:00,435.77,436.13,435.67,436.06,17631.0,426.3369,426.6891,426.2391,426.6206,17631.0
2023-07-14 14:55:00,436.03,436.2,435.82,435.92,18365.0,426.5913,426.7576,426.3858,426.4837,18365.0
2023-07-14 15:00:00,435.88,435.97,435.44,435.77,6936.0,426.4445,426.5326,426.0141,426.3369,6936.0
2023-07-14 15:05:00,435.75,436.07,435.75,435.98,7000.0,426.3173,426.6304,426.3173,426.5424,7000.0
2023-07-14 15:10:00,435.97,436.05,435.73,436.01,11223.0,426.5326,426.6109,426.2978,426.5717,11223.0
2023-07-14 15:15:00,435.94,436.13,435.84,435.94,19926.0,426.5032,426.6891,426.4054,426.5032,19926.0
2023-07-14 15:20:00,435.93,435.93,435.46,435.47,12882.0,426.4935,426.4935,426.0336,426.0434,12882.0
2023-07-14 15:25:00,435.48,435.54,435.06,435.3,16143.0,426.0532,426.1119,425.6423,425.8771,16143.0
2023-07-14 15:30:00,435.33,435.39,434.88,434.88,17289.0,425.9064,425.9651,425.4662,425.4662,17289.0
2023-07-14 15:35:00,434.99,435.11,434.7,434.81,13612.0,425.5738,425.6912,425.2901,425.3977,13612.0
2023-07-14 15:40:00,434.74,434.9,434.56,434.9,12588.0,425.3292,425.4857,425.1531,425.4857,12588.0
2023-07-14 15:45:00,434.85,434.93,434.59,434.63,26069.0,425.4368,425.5151,425.1825,425.2216,26069.0
2023-07-14 15:50:00,434.55,435.57,434.49,435.1,63959.0,425.1433,426.1412,425.0846,425.6814,63959.0
2023-07-14 15:55:00,435.1,435.22,434.52,435.07,131052.0,425.6814,425.7988,425.114,425.6521,131052.0
2023-07-17 09:30:00,433.33,434.64,432.0,433.67,16634.0,423.9497,425.2314,422.6485,424.2824,16634.0
2023-07-17 09:35:00,433.94,436.67,433.5,435.58,20431.0,424.5465,427.2174,424.1161,426.151,20431.0
2023-07-17 09:40:00,435.58,437.74,435.26,437.37,10844.0,426.151,428.2643,425.838,427.9023,10844.0
2023-07-17 09:45:00,437.0,437.94,435.85,436.25,9549.0,427.5403,428.4599,426.4152,426.8065,9549.0
2023-07-17 09:50:00,436.05,436.33,434.38,435.93,6658.0,426.6109,426.8848,424.977,426.4935,6658.0
2023-07-17 09:55:00,436.36,436.61,435.65,435.65,4687.0,426.9141,427.1587,426.2195,426.2195,4687.0
2023-07-17 10:00:00,435.8,436.23,434.79,436.1,6117.0,426.3663,426.787,425.3781,426.6598,6117.0
2023-07-17 10:05:00,436.1,437.0,436.09,436.24,13426.0,426.6598,427.5403,426.65,426.7967,13426.0
2023-07-17 10:10:00,436.0,436.17,435.33,436.17,5487.0,426.5619,426.7283,425.9064,426.7283,5487.0
2023-07-17 10:15:00,436.2,436.67,435.75,436.5,3803.0,426.7576,427.2174,426.3173,427.0511,3803.0
2023-07-17 10:20:00,436.62,436.74,436.0,436.0,6242.0,427.1685,427.2859,426.5619,426.5619,6242.0
2023-07-17 10:25:00,436.09,436.5,436.05,436.19,6709.0,426.65,427.0511,426.6109,426.7478,6709.0
2023-07-17 10:30:00,436.32,436.85,435.8,436.81,15330.0,426.875,427.3935,426.3663,427.3544,15330.0
2023-07-17 10:35:00,436.8,437.21,436.71,436.94,12647.0,427.3446,427.7457,427.2566,427.4816,12647.0
2023-07-17 10:40:00,436.6,436.78,436.56,436.78,1007.0,427.1489,427.3251,427.1098,427.3251,1007.0
2023-07-17 10:45:00,436.79,436.79,436.28,436.36,3944.0,427.3348,427.3348,426.8359,426.9141,3944.0
2023-07-17 10:50:00,436.16,436.28,435.34,435.71,3291.0,426.7185,426.8359,425.9162,426.2782,3291.0
2023-07-17 10:55:00,435.69,436.05,435.63,435.63,3700.0,426.2586,426.6109,426.1999,426.1999,3700.0
2023-07-17 11:00:00,435.61,435.79,435.25,435.37,5325.0,426.1804,426.3565,425.8282,425.9456,5325.0
2023-07-17 11:05:00,435.18,435.37,434.5,435.0,12438.0,425.7597,425.9456,425.0944,425.5836,12438.0
2023-07-17 11:10:00,435.02,435.4,434.98,435.33,7884.0,425.6031,425.9749,425.564,425.9064,7884.0
2023-07-17 11:15:00,434.93,435.23,434.5,435.08,6382.0,425.5151,425.8086,425.0944,425.6619,6382.0
2023-07-17 11:20:00,434.98,434.99,434.21,434.5,2350.0,425.564,425.5738,424.8107,425.0944,2350.0
2023-07-17 11:25:00,434.3,434.3,433.52,433.69,6000.0,424.8987,424.8987,424.1356,424.3019,6000.0
2023-07-17 11:30:00,433.58,433.58,433.05,433.18,15523.0,424.1943,424.1943,423.6758,423.803,15523.0
2023-07-17 11:35:00,433.18,433.61,433.01,433.28,14341.0,423.803,424.2237,423.6367,423.9008,14341.0
2023-07-17 11:40:00,433.41,433.55,432.91,433.0,9398.0,424.028,424.165,423.5388,423.6269,9398.0
2023-07-17 11:45:00,432.98,433.1,432.81,432.97,4620.0,423.6073,423.7247,423.441,423.5975,4620.0
2023-07-17 11:50:00,432.87,433.07,432.67,432.79,10578.0,423.4997,423.6954,423.304,423.4214,10578.0
2023-07-17 11:55:00,432.93,433.47,432.92,433.35,6472.0,423.5584,424.0867,423.5486,423.9693,6472.0
2023-07-17 12:00:00,433.23,433.53,433.06,433.46,5207.0,423.8519,424.1454,423.6856,424.0769,5207.0
2023-07-17 12:05:00,433.8,433.89,433.57,433.57,1833.0,424.4096,424.4976,424.1845,424.1845,1833.0
2023-07-17 12:10:00,433.44,433.59,433.2,433.46,4902.0,424.0574,424.2041,423.8225,424.0769,4902.0
2023-07-17 12:15:00,433.52,433.97,433.32,433.64,5445.0,424.1356,424.5759,423.9399,424.253,5445.0
2023-07-17 12:20:00,433.78,434.17,433.65,433.9,3441.0,424.39,424.7715,424.2628,424.5074,3441.0
2023-07-17 12:25:00,434.01,434.02,433.7,433.71,5525.0,424.615,424.6248,424.3117,424.3215,5525.0
2023-07-17 12:30:00,433.6,433.65,433.25,433.45,4728.0,424.2139,424.2628,423.8715,424.0671,4728.0
2023-07-17 12:35:00,433.44,433.44,433.02,433.33,3221.0,424.0574,424.0574,423.6464,423.9497,3221.0
2023-07-17 12:40:00,433.49,433.89,433.49,433.6,5303.0,424.1063,424.4976,424.1063,424.2139,5303.0
2023-07-17 12:45:00,433.72,433.73,433.35,433.36,6091.0,424.3313,424.3411,423.9693,423.9791,6091.0
2023-07-17 12:50:00,433.43,433.44,433.28,433.37,3088.0,424.0476,424.0574,423.9008,423.9889,3088.0
2023-07-17 12:55:00,433.37,433.47,433.24,433.31,10740.0,423.9889,424.0867,423.8617,423.9302,10740.0
2023-07-17 13:00:00,433.37,433.57,433.37,433.46,5614.0,423.9889,424.1845,423.9889,424.0769,5614.0
2023-07-17 13:05:00,433.46,433.5,433.05,433.15,3533.0,424.0769,424.1161,423.6758,423.7736,3533.0
2023-07-17 13:10:00,433.01,433.12,432.87,433.12,3762.0,423.6367,423.7443,423.4997,423.7443,3762.0
2023-07-17 13:15:00,433.1,433.17,432.76,432.93,2984.0,423.7247,423.7932,423.3921,423.5584,2984.0
2023-07-17 13:20:00,432.92,433.03,432.84,432.94,1722.0,423.5486,423.6562,423.4703,423.5682,1722.0
2023-07-17 13:25:00,432.91,433.25,432.8,433.13,6024.0,423.5388,423.8715,423.4312,423.7541,6024.0
2023-07-17 13:30:00,433.08,433.35,432.87,433.17,2706.0,423.7051,423.9693,423.4997,423.7932,2706.0
2023-07-17 13:35:00,433.15,433.4,433.15,433.26,2100.0,423.7736,424.0182,423.7736,423.8812,2100.0
2023-07-17 13:40:00,433.36,433.4,433.16,433.4,2857.0,423.9791,424.0182,423.7834,424.0182,2857.0
2023-07-17 13:45:00,433.36,433.61,433.36,433.56,7635.0,423.9791,424.2237,423.9791,424.1748,7635.0
2023-07-17 13:50:00,433.61,433.7,433.23,433.24,3862.0,424.2237,424.3117,423.8519,423.8617,3862.0
2023-07-17 13:55:00,433.25,433.53,433.17,433.25,6371.0,423.8715,424.1454,423.7932,423.8715,6371.0
2023-07-17 14:00:00,433.33,433.43,432.9,432.96,6511.0,423.9497,424.0476,423.529,423.5877,6511.0
2023-07-17 14:05:00,433.03,433.15,432.83,433.02,5609.0,423.6562,423.7736,423.4606,423.6464,5609.0
2023-07-17 14:10:00,433.12,433.19,432.74,432.97,6386.0,423.7443,423.8128,423.3725,423.5975,6386.0
2023-07-17 14:15:00,433.13,433.13,432.69,432.84,4933.0,423.7541,423.7541,423.3236,423.4703,4933.0
2023-07-17 14:20:00,432.86,433.3,432.8,433.24,6833.0,423.4899,423.9204,423.4312,423.8617,6833.0
2023-07-17 14:25:00,433.3,433.43,433.22,433.33,3089.0,423.9204,424.0476,423.8421,423.9497,3089.0
2023-07-17 14:30:00,433.32,433.74,433.27,433.28,9949.0,423.9399,424.3509,423.891,423.9008,9949.0
2023-07-17 14:35:00,433.28,433.67,433.28,433.54,4008.0,423.9008,424.2824,423.9008,424.1552,4008.0
2023-07-17 14:40:00,433.7,433.74,433.37,433.42,6759.0,424.3117,424.3509,423.9889,424.0378,6759.0
2023-07-17 14:45:00,433.17,433.21,433.02,433.06,6863.0,423.7932,423.8323,423.6464,423.6856,6863.0
2023-07-17 14:50:00,433.06,433.16,432.87,433.0,4503.0,423.6856,423.7834,423.4997,423.6269,4503.0
2023-07-17 14:55:00,433.11,433.2,433.0,433.05,7407.0,423.7345,423.8225,423.6269,423.6758,7407.0
2023-07-17 15:00:00,432.94,433.19,432.89,433.06,7121.0,423.5682,423.8128,423.5193,423.6856,7121.0
2023-07-17 15:05:00,433.11,433.24,433.1,433.16,3425.0,423.7345,423.8617,423.7247,423.7834,3425.0
2023-07-17 15:10:00,433.22,433.59,433.21,433.53,6299.0,423.8421,424.2041,423.8323,424.1454,6299.0
2023-07-17 15:15:00,433.55,433.61,433.41,433.54,12438.0,424.165,424.2237,424.028,424.1552,12438.0
2023-07-17 15:20:00,433.56,433.8,433.2,433.33,9875.0,424.1748,424.4096,423.8225,423.9497,9875.0
2023-07-17 15:25:00,433.33,433.61,433.32,433.44,7386.0,423.9497,424.2237,423.9399,424.0574,7386.0
2023-07-17 15:30:00,433.36,433.43,433.0,433.04,13413.0,423.9791,424.0476,423.6269,423.666,13413.0
2023-07-17 15:35:00,433.04,433.23,432.88,432.99,8714.0,423.666,423.8519,423.5095,423.6171,8714.0
2023-07-17 15:40:00,432.97,433.23,432.77,433.2,19393.0,423.5975,423.8519,423.4019,423.8225,19393.0
2023-07-17 15:45:00,433.23,434.09,433.18,433.78,10113.0,423.8519,424.6933,423.803,424.39,10113.0
2023-07-17 15:50:00,433.84,434.2,433.45,433.87,27113.0,424.4487,424.8009,424.0671,424.478,27113.0
2023-07-17 15:55:00,433.91,434.58,433.58,434.47,49533.0,424.5172,425.1727,424.1943,425.0651,49533.0
2023-07-18 09:30:00,434.66,435.77,432.75,433.5,34548.0,425.2509,426.3369,423.3823,424.1161,34548.0
2023-07-18 09:35:00,434.0,435.4,433.9,435.03,46300.0,424.6052,425.9749,424.5074,425.6129,46300.0
2023-07-18 09:40:00,434.83,435.99,434.65,435.73,13569.0,425.4173,426.5522,425.2412,426.2978,13569.0
2023-07-18 09:45:00,435.58,437.31,435.57,436.86,14093.0,426.151,427.8436,426.1412,427.4033,14093.0
2023-07-18 09:50:00,436.86,437.8,436.7,436.71,9146.0,427.4033,428.323,427.2468,427.2566,9146.0
2023-07-18 09:55:00,436.77,438.49,436.74,437.3,22082.0,427.3153,428.998,427.2859,427.8338,22082.0
2023-07-18 10:00:00,437.19,437.82,436.92,437.58,19743.0,427.7262,428.3425,427.462,428.1077,19743.0
2023-07-18 10:05:00,437.58,437.99,437.0,437.94,23523.0,428.1077,428.5089,427.5403,428.4599,23523.0
2023-07-18 10:10:00,437.9,438.1,437.05,437.82,17122.0,428.4208,428.6165,427.5892,428.3425,17122.0
2023-07-18 10:15:00,437.98,438.8,437.91,438.69,9250.0,428.4991,429.3013,428.4306,429.1937,9250.0
2023-07-18 10:20:00,438.64,439.57,438.23,439.05,46228.0,429.1448,430.0547,428.7437,429.5459,46228.0
2023-07-18 10:25:00,438.98,439.15,438.45,438.68,8518.0,429.4774,429.6437,428.9589,429.1839,8518.0
2023-07-18 10:30:00,438.68,439.38,438.57,439.37,8143.0,429.1839,429.8688,429.0763,429.859,8143.0
2023-07-18 10:35:00,439.11,439.91,439.01,439.84,16087.0,429.6046,430.3873,429.5068,430.3188,16087.0
2023-07-18 10:40:00,439.79,440.79,439.79,440.58,20720.0,430.2699,431.2482,430.2699,431.0428,20720.0
2023-07-18 10:45:00,440.53,440.56,439.87,439.87,10473.0,430.9939,431.0232,430.3482,430.3482,10473.0
2023-07-18 10:50:00,439.73,440.22,439.54,440.19,9401.0,430.2112,430.6906,430.0253,430.6612,9401.0
2023-07-18 10:55:00,440.12,440.55,440.09,440.26,11824.0,430.5928,431.0134,430.5634,430.7297,11824.0
2023-07-18 11:00:00,440.08,440.21,439.93,440.16,8193.0,430.5536,430.6808,430.4069,430.6319,8193.0
2023-07-18 11:05:00,440.06,440.46,439.61,440.17,13409.0,430.534,430.9254,430.0938,430.6417,13409.0
2023-07-18 11:10:00,440.29,440.31,439.49,440.07,10322.0,430.7591,430.7786,429.9764,430.5438,10322.0
2023-07-18 11:15:00,440.06,440.27,439.73,440.05,28380.0,430.534,430.7395,430.2112,430.5243,28380.0
2023-07-18 11:20:00,440.19,440.54,440.1,440.16,43243.0,430.6612,431.0037,430.5732,430.6319,43243.0
2023-07-18 11:25:00,440.15,440.38,439.87,440.21,53727.0,430.6221,430.8471,430.3482,430.6808,53727.0
2023-07-18 11:30:00,440.18,440.2,439.17,439.19,19693.0,430.6515,430.671,429.6633,429.6829,19693.0
2023-07-18 11:35:00,439.19,439.33,438.9,439.08,16660.0,429.6829,429.8199,429.3992,429.5753,16660.0
2023-07-18 11:40:00,439.15,439.93,439.07,439.69,8163.0,429.6437,430.4069,429.5655,430.1721,8163.0
2023-07-18 11:45:00,439.75,440.07,439.67,439.95,10377.0,430.2308,430.5438,430.1525,430.4264,10377.0
2023-07-18 11:50:00,439.95,439.98,439.24,439.53,20897.0,430.4264,430.4558,429.7318,430.0155,20897.0
2023-07-18 11:55:00,439.5,439.51,439.1,439.39,4117.0,429.9862,429.996,429.5948,429.8786,4117.0
2023-07-18 12:00:00,439.42,439.42,438.46,438.59,6333.0,429.9079,429.9079,428.9687,429.0959,6333.0
2023-07-18 12:05:00,438.5,438.6,438.03,438.49,10467.0,429.0078,429.1057,428.548,428.998,10467.0
2023-07-18 12:10:00,438.36,438.36,437.7,437.99,3704.0,428.8708,428.8708,428.2251,428.5089,3704.0
2023-07-18 12:15:00,437.99,439.21,437.99,438.75,9158.0,428.5089,429.7024,428.5089,429.2524,9158.0
2023-07-18 12:20:00,438.82,439.02,438.51,438.63,6477.0,429.3209,429.5166,429.0176,429.135,6477.0
2023-07-18 12:25:00,438.71,438.71,437.87,438.01,9162.0,429.2133,429.2133,428.3915,428.5284,9162.0
2023-07-18 12:30:00,437.87,438.6,437.86,438.6,12740.0,428.3915,429.1057,428.3817,429.1057,12740.0
2023-07-18 12:35:00,438.61,439.91,438.61,439.77,24568.0,429.1154,430.3873,429.1154,430.2503,24568.0
2023-07-18 12:40:00,439.86,440.74,439.81,440.4,22188.0,430.3384,431.1993,430.2895,430.8667,22188.0
2023-07-18 12:45:00,440.4,440.72,440.24,440.64,15869.0,430.8667,431.1798,430.7102,431.1015,15869.0
2023-07-18 12:50:00,440.56,442.0,440.52,441.98,43202.0,431.0232,432.4321,430.9841,432.4125,43202.0
2023-07-18 12:55:00,441.97,442.58,441.97,442.49,18361.0,432.4027,432.9995,432.4027,432.9114,18361.0
2023-07-18 13:00:00,442.53,442.67,441.56,442.58,11945.0,432.9506,433.0876,432.0016,432.9995,11945.0
2023-07-18 13:05:00,442.6,443.97,442.52,443.37,22480.0,433.0191,434.3594,432.9408,433.7724,22480.0
2023-07-18 13:10:00,443.38,443.64,442.65,442.84,8567.0,433.7822,434.0366,433.068,433.2539,8567.0
2023-07-18 13:15:00,442.84,443.04,442.09,442.47,14354.0,433.2539,433.4495,432.5201,432.8919,14354.0
2023-07-18 13:20:00,442.21,442.8,442.09,442.65,5654.0,432.6375,433.2147,432.5201,433.068,5654.0
2023-07-18 13:25:00,442.65,442.71,442.31,442.31,4540.0,433.068,433.1267,432.7353,432.7353,4540.0
2023-07-18 13:30:00,442.45,442.45,442.1,442.28,12854.0,432.8723,432.8723,432.5299,432.706,12854.0
2023-07-18 13:35:00,442.23,442.33,441.64,441.69,23378.0,432.6571,432.7549,432.0798,432.1288,23378.0
2023-07-18 13:40:00,441.69,441.69,441.18,441.18,6527.0,432.1288,432.1288,431.6298,431.6298,6527.0
2023-07-18 13:45:00,441.3,441.45,440.94,440.95,4830.0,431.7472,431.894,431.395,431.4048,4830.0
2023-07-18 13:50:00,440.79,441.11,440.46,441.03,5625.0,431.2482,431.5613,430.9254,431.4831,5625.0
2023-07-18 13:55:00,440.97,441.02,440.65,440.83,2600.0,431.4244,431.4733,431.1113,431.2874,2600.0
2023-07-18 14:00:00,440.72,441.15,440.62,440.95,14123.0,431.1798,431.6005,431.0819,431.4048,14123.0
2023-07-18 14:05:00,440.87,441.11,440.69,440.69,10600.0,431.3265,431.5613,431.1504,431.1504,10600.0
2023-07-18 14:10:00,440.66,441.18,440.66,441.18,12004.0,431.1211,431.6298,431.1211,431.6298,12004.0
2023-07-18 14:15:00,441.17,441.6,441.11,441.42,6194.0,431.62,432.0407,431.5613,431.8646,6194.0
2023-07-18 14:20:00,441.62,442.12,441.46,442.01,9616.0,432.0603,432.5495,431.9037,432.4418,9616.0
2023-07-18 14:25:00,442.01,442.19,441.79,441.94,8700.0,432.4418,432.6179,432.2266,432.3734,8700.0
2023-07-18 14:30:00,441.99,442.25,441.82,441.99,12146.0,432.4223,432.6766,432.256,432.4223,12146.0
2023-07-18 14:35:00,441.89,442.9,441.82,442.75,6827.0,432.3244,433.3126,432.256,433.1658,6827.0
2023-07-18 14:40:00,442.59,442.96,442.57,442.68,6400.0,433.0093,433.3713,432.9897,433.0973,6400.0
2023-07-18 14:45:00,442.68,442.69,442.19,442.34,5945.0,433.0973,433.1071,432.6179,432.7647,5945.0
2023-07-18 14:50:00,442.24,442.24,441.17,441.2,8707.0,432.6669,432.6669,431.62,431.6494,8707.0
2023-07-18 14:55:00,441.25,441.34,440.93,441.1,19019.0,431.6983,431.7863,431.3852,431.5515,19019.0
2023-07-18 15:00:00,441.13,441.21,440.78,441.12,14362.0,431.5809,431.6592,431.2385,431.5711,14362.0
2023-07-18 15:05:00,441.03,441.27,440.9,441.23,8838.0,431.4831,431.7179,431.3559,431.6787,8838.0
2023-07-18 15:10:00,441.24,441.55,440.83,441.55,8824.0,431.6885,431.9918,431.2874,431.9918,8824.0
2023-07-18 15:15:00,441.55,441.55,440.85,440.85,8473.0,431.9918,431.9918,431.3069,431.3069,8473.0
2023-07-18 15:20:00,440.8,441.2,440.79,441.07,7736.0,431.258,431.6494,431.2482,431.5222,7736.0
2023-07-18 15:25:00,441.07,441.23,440.94,441.07,24340.0,431.5222,431.6787,431.395,431.5222,24340.0
2023-07-18 15:30:00,441.06,441.36,440.77,441.36,35833.0,431.5124,431.8059,431.2287,431.8059,35833.0
2023-07-18 15:35:00,441.36,441.85,441.06,441.17,16027.0,431.8059,432.2853,431.5124,431.62,16027.0
2023-07-18 15:40:00,441.18,441.34,440.98,441.26,13318.0,431.6298,431.7863,431.4341,431.7081,13318.0
2023-07-18 15:45:00,441.22,441.78,441.18,441.54,38618.0,431.6689,432.2168,431.6298,431.982,38618.0
2023-07-18 15:50:00,441.42,441.44,440.84,441.25,56205.0,431.8646,431.8842,431.2972,431.6983,56205.0
2023-07-18 15:55:00,441.27,441.27,440.13,440.58,112548.0,431.7179,431.7179,430.6025,431.0428,112548.0
2023-07-19 09:30:00,454.07,459.0,450.1,457.05,116349.0,444.2408,449.0641,440.3567,447.1563,116349.0
2023-07-19 09:35:00,457.21,457.5,454.32,455.42,71758.0,447.3128,447.5965,444.4854,445.5616,71758.0
2023-07-19 09:40:00,455.72,458.57,455.53,457.32,23999.0,445.8551,448.6434,445.6692,447.4204,23999.0
2023-07-19 09:45:00,457.62,458.25,456.53,456.94,12869.0,447.7139,448.3303,446.6475,447.0486,12869.0
2023-07-19 09:50:00,457.35,457.81,456.66,457.43,13401.0,447.4498,447.8998,446.7747,447.528,13401.0
2023-07-19 09:55:00,457.56,457.86,456.99,456.99,15473.0,447.6552,447.9487,447.0976,447.0976,15473.0
2023-07-19 10:00:00,457.15,457.48,455.45,455.72,17234.0,447.2541,447.577,445.5909,445.8551,17234.0
2023-07-19 10:05:00,455.93,456.76,455.42,456.67,15321.0,446.0605,446.8725,445.5616,446.7845,15321.0
2023-07-19 10:10:00,456.86,457.9,456.77,457.29,14102.0,446.9704,447.9879,446.8823,447.3911,14102.0
2023-07-19 10:15:00,457.12,457.17,455.83,456.04,12891.0,447.2248,447.2737,445.9627,446.1681,12891.0
2023-07-19 10:20:00,456.12,456.66,454.85,455.49,12845.0,446.2464,446.7747,445.0039,445.63,12845.0
2023-07-19 10:25:00,455.27,455.33,452.84,453.4,20231.0,445.4148,445.4735,443.0374,443.5853,20231.0
2023-07-19 10:30:00,453.4,453.64,451.01,451.02,8824.0,443.5853,443.8201,441.247,441.2568,8824.0
2023-07-19 10:35:00,451.17,451.37,450.34,450.87,13420.0,441.4036,441.5992,440.5915,441.11,13420.0
2023-07-19 10:40:00,450.91,451.0,449.86,450.44,12222.0,441.1492,441.2372,440.1219,440.6894,12222.0
2023-07-19 10:45:00,450.23,450.65,448.99,449.27,25038.0,440.4839,440.8948,439.2707,439.5447,25038.0
2023-07-19 10:50:00,449.73,449.73,447.92,448.21,25254.0,439.9947,439.9947,438.2239,438.5076,25254.0
2023-07-19 10:55:00,448.22,449.09,447.9,448.96,7123.0,438.5174,439.3686,438.2043,439.2414,7123.0
2023-07-19 11:00:00,449.0,449.24,448.25,448.25,9081.0,439.2805,439.5153,438.5468,438.5468,9081.0
2023-07-19 11:05:00,448.03,448.86,447.76,448.09,14131.0,438.3315,439.1436,438.0674,438.3902,14131.0
2023-07-19 11:10:00,447.84,447.88,447.25,447.65,11541.0,438.1456,438.1848,437.5684,437.9597,11541.0
2023-07-19 11:15:00,447.46,448.24,447.45,447.69,8370.0,437.7739,438.537,437.7641,437.9989,8370.0
2023-07-19 11:20:00,447.51,447.51,446.54,446.84,32398.0,437.8228,437.8228,436.8738,437.1673,32398.0
2023-07-19 11:25:00,446.8,447.15,446.33,446.41,26169.0,437.1281,437.4706,436.6683,436.7466,26169.0
2023-07-19 11:30:00,446.48,447.34,446.16,446.48,43620.0,436.8151,437.6565,436.502,436.8151,43620.0
2023-07-19 11:35:00,446.54,446.54,445.76,446.16,16154.0,436.8738,436.8738,436.1107,436.502,16154.0
2023-07-19 11:40:00,446.0,446.51,445.93,446.15,33726.0,436.3455,436.8444,436.277,436.4922,33726.0
2023-07-19 11:45:00,446.28,447.72,446.25,447.46,15490.0,436.6194,438.0282,436.5901,437.7739,15490.0
2023-07-19 11:50:00,447.52,448.75,447.29,448.73,37231.0,437.8326,439.0359,437.6075,439.0164,37231.0
2023-07-19 11:55:00,448.79,449.0,448.18,448.46,8836.0,439.0751,439.2805,438.4783,438.7522,8836.0
2023-07-19 12:00:00,448.56,448.79,448.0,448.38,20864.0,438.85,439.0751,438.3022,438.6739,20864.0
2023-07-19 12:05:00,448.16,448.58,448.0,448.46,3850.0,438.4587,438.8696,438.3022,438.7522,3850.0
2023-07-19 12:10:00,448.48,448.78,448.38,448.45,3758.0,438.7718,439.0653,438.6739,438.7424,3758.0
2023-07-19 12:15:00,448.46,448.95,448.42,448.8,3797.0,438.7522,439.2316,438.7131,439.0849,3797.0
2023-07-19 12:20:00,448.89,449.78,448.89,449.54,6684.0,439.1729,440.0436,439.1729,439.8088,6684.0
2023-07-19 12:25:00,449.35,449.87,449.18,449.53,7191.0,439.6229,440.1317,439.4566,439.7991,7191.0
2023-07-19 12:30:00,449.68,449.68,448.62,448.63,5717.0,439.9458,439.9458,438.9088,438.9185,5717.0
2023-07-19 12:35:00,448.72,448.72,448.16,448.22,3550.0,439.0066,439.0066,438.4587,438.5174,3550.0
2023-07-19 12:40:00,448.22,448.22,447.56,447.64,7027.0,438.5174,438.5174,437.8717,437.95,7027.0
2023-07-19 12:45:00,447.59,447.59,447.07,447.23,3243.0,437.901,437.901,437.3923,437.5488,3243.0
2023-07-19 12:50:00,447.28,447.43,446.97,447.37,4340.0,437.5978,437.7445,437.2945,437.6858,4340.0
2023-07-19 12:55:00,447.37,447.37,446.91,446.91,6780.0,437.6858,437.6858,437.2358,437.2358,6780.0
2023-07-19 13:00:00,447.05,447.19,446.77,447.11,12470.0,437.3727,437.5097,437.0988,437.4314,12470.0
2023-07-19 13:05:00,447.11,447.12,446.5,446.91,9357.0,437.4314,437.4412,436.8346,437.2358,9357.0
2023-07-19 13:10:00,446.92,447.65,446.92,447.65,7089.0,437.2456,437.9597,437.2456,437.9597,7089.0
2023-07-19 13:15:00,447.66,447.9,447.33,447.49,5555.0,437.9695,438.2043,437.6467,437.8032,5555.0
2023-07-19 13:20:00,447.48,448.1,447.37,447.96,10840.0,437.7934,438.4,437.6858,438.263,10840.0
2023-07-19 13:25:00,447.94,448.4,447.94,448.35,3261.0,438.2435,438.6935,438.2435,438.6446,3261.0
2023-07-19 13:30:00,448.34,448.73,448.28,448.44,5302.0,438.6348,439.0164,438.5761,438.7326,5302.0
2023-07-19 13:35:00,448.3,448.75,448.19,448.75,4216.0,438.5957,439.0359,438.4881,439.0359,4216.0
2023-07-19 13:40:00,448.73,449.08,448.65,448.67,4117.0,439.0164,439.3588,438.9381,438.9577,4117.0
2023-07-19 13:45:00,448.67,448.88,448.49,448.79,4137.0,438.9577,439.1631,438.7816,439.0751,4137.0
2023-07-19 13:50:00,448.74,448.98,448.38,448.98,3419.0,439.0262,439.261,438.6739,439.261,3419.0
2023-07-19 13:55:00,448.9,448.91,448.51,448.51,14891.0,439.1827,439.1925,438.8011,438.8011,14891.0
2023-07-19 14:00:00,448.53,448.57,448.03,448.55,3780.0,438.8207,438.8598,438.3315,438.8403,3780.0
2023-07-19 14:05:00,448.54,448.54,447.77,447.77,7478.0,438.8305,438.8305,438.0772,438.0772,7478.0
2023-07-19 14:10:00,447.77,447.85,447.15,447.48,12690.0,438.0772,438.1554,437.4706,437.7934,12690.0
2023-07-19 14:15:00,447.64,447.69,447.45,447.48,5707.0,437.95,437.9989,437.7641,437.7934,5707.0
2023-07-19 14:20:00,447.52,448.04,447.49,447.69,17523.0,437.8326,438.3413,437.8032,437.9989,17523.0
2023-07-19 14:25:00,447.84,448.45,447.75,448.3,4987.0,438.1456,438.7424,438.0576,438.5957,4987.0
2023-07-19 14:30:00,448.42,448.45,448.08,448.08,3926.0,438.7131,438.7424,438.3804,438.3804,3926.0
2023-07-19 14:35:00,448.07,448.09,447.86,447.86,5012.0,438.3707,438.3902,438.1652,438.1652,5012.0
2023-07-19 14:40:00,447.92,448.12,447.7,447.79,6113.0,438.2239,438.4196,438.0087,438.0967,6113.0
2023-07-19 14:45:00,447.79,448.01,447.48,447.61,7430.0,438.0967,438.312,437.7934,437.9206,7430.0
2023-07-19 14:50:00,447.61,447.61,447.21,447.31,7282.0,437.9206,437.9206,437.5293,437.6271,7282.0
2023-07-19 14:55:00,447.1,447.23,446.72,447.21,3928.0,437.4217,437.5488,437.0499,437.5293,3928.0
2023-07-19 15:00:00,447.28,447.3,447.0,447.06,6633.0,437.5978,437.6173,437.3238,437.3825,6633.0
2023-07-19 15:05:00,447.07,447.72,446.87,447.7,7123.0,437.3923,438.0282,437.1966,438.0087,7123.0
2023-07-19 15:10:00,447.87,448.15,447.53,447.9,5161.0,438.175,438.4489,437.8423,438.2043,5161.0
2023-07-19 15:15:00,447.9,447.9,447.14,447.38,5003.0,438.2043,438.2043,437.4608,437.6956,5003.0
2023-07-19 15:20:00,447.31,447.57,447.08,447.08,4618.0,437.6271,437.8815,437.4021,437.4021,4618.0
2023-07-19 15:25:00,447.19,447.19,446.44,446.48,8999.0,437.5097,437.5097,436.7759,436.8151,8999.0
2023-07-19 15:30:00,446.55,446.55,446.03,446.14,9376.0,436.8836,436.8836,436.3748,436.4824,9376.0
2023-07-19 15:35:00,446.14,446.15,445.48,445.55,10174.0,436.4824,436.4922,435.8367,435.9052,10174.0
2023-07-19 15:40:00,445.54,445.68,445.31,445.38,13965.0,435.8954,436.0324,435.6704,435.7389,13965.0
2023-07-19 15:45:00,445.36,445.7,445.09,445.5,25413.0,435.7193,436.052,435.4552,435.8563,25413.0
2023-07-19 15:50:00,445.57,446.76,444.94,446.42,66633.0,435.9248,437.089,435.3084,436.7564,66633.0
2023-07-19 15:55:00,446.41,447.37,446.28,447.17,120250.0,436.7466,437.6858,436.6194,437.4901,120250.0
2023-07-20 09:30:00,451.5,451.99,448.93,450.71,28343.0,441.7264,442.2058,439.212,440.9535,28343.0
2023-07-20 09:35:00,450.16,450.16,448.18,448.98,57394.0,440.4154,440.4154,438.4783,439.261,57394.0
2023-07-20 09:40:00,448.87,448.88,447.19,448.21,10045.0,439.1533,439.1631,437.5097,438.5076,10045.0
2023-07-20 09:45:00,447.7,448.49,446.62,447.34,8467.0,438.0087,438.7816,436.952,437.6565,8467.0
2023-07-20 09:50:00,446.96,447.02,446.18,446.45,4809.0,437.2847,437.3434,436.5216,436.7857,4809.0
2023-07-20 09:55:00,446.6,447.14,446.5,447.11,7343.0,436.9325,437.4608,436.8346,437.4314,7343.0
2023-07-20 10:00:00,447.1,447.93,446.8,447.16,6729.0,437.4217,438.2337,437.1281,437.4804,6729.0
2023-07-20 10:05:00,446.99,446.99,445.8,445.88,13775.0,437.314,437.314,436.1498,436.2281,13775.0
2023-07-20 10:10:00,445.77,446.47,445.77,446.47,4384.0,436.1204,436.8053,436.1204,436.8053,4384.0
2023-07-20 10:15:00,446.52,447.89,446.51,447.21,4150.0,436.8542,438.1946,436.8444,437.5293,4150.0
2023-07-20 10:20:00,447.67,447.95,447.26,447.95,4993.0,437.9793,438.2533,437.5782,438.2533,4993.0
2023-07-20 10:25:00,448.29,449.72,448.29,449.61,12442.0,438.5859,439.9849,438.5859,439.8773,12442.0
2023-07-20 10:30:00,449.6,450.0,449.14,449.92,6888.0,439.8675,440.2589,439.4175,440.1806,6888.0
2023-07-20 10:35:00,449.91,449.91,449.35,449.7,5528.0,440.1708,440.1708,439.6229,439.9654,5528.0
2023-07-20 10:40:00,449.55,450.58,449.2,450.55,8246.0,439.8186,440.8263,439.4762,440.797,8246.0
2023-07-20 10:45:00,450.55,451.33,450.52,451.14,8928.0,440.797,441.5601,440.7676,441.3742,8928.0
2023-07-20 10:50:00,451.04,451.35,449.87,451.11,12468.0,441.2764,441.5797,440.1317,441.3449,12468.0
2023-07-20 10:55:00,450.94,451.53,450.81,451.21,4348.0,441.1785,441.7558,441.0513,441.4427,4348.0
2023-07-20 11:00:00,451.5,451.5,450.6,451.0,12137.0,441.7264,441.7264,440.8459,441.2372,12137.0
2023-07-20 11:05:00,450.79,451.15,450.48,450.52,6687.0,441.0318,441.384,440.7285,440.7676,6687.0
2023-07-20 11:10:00,450.52,451.17,450.01,450.91,10050.0,440.7676,441.4036,440.2687,441.1492,10050.0
2023-07-20 11:15:00,450.83,451.06,449.54,449.71,5829.0,441.0709,441.2959,439.8088,439.9752,5829.0
2023-07-20 11:20:00,449.71,450.5,449.71,450.11,6886.0,439.9752,440.7481,439.9752,440.3665,6886.0
2023-07-20 11:25:00,449.91,450.62,449.82,450.5,23434.0,440.1708,440.8655,440.0828,440.7481,23434.0
2023-07-20 11:30:00,450.39,450.5,449.86,449.86,9599.0,440.6404,440.7481,440.1219,440.1219,9599.0
2023-07-20 11:35:00,449.94,449.98,449.21,449.4,5169.0,440.2002,440.2393,439.486,439.6719,5169.0
2023-07-20 11:40:00,449.43,449.6,449.1,449.28,28032.0,439.7012,439.8675,439.3784,439.5545,28032.0
2023-07-20 11:45:00,449.39,449.57,448.98,449.5,3047.0,439.6621,439.8382,439.261,439.7697,3047.0
2023-07-20 11:50:00,449.29,449.51,448.99,449.28,10019.0,439.5642,439.7795,439.2707,439.5545,10019.0
2023-07-20 11:55:00,449.28,449.55,449.12,449.35,6025.0,439.5545,439.8186,439.3979,439.6229,6025.0
2023-07-20 12:00:00,449.31,449.6,449.3,449.5,1499.0,439.5838,439.8675,439.574,439.7697,1499.0
2023-07-20 12:05:00,449.45,449.82,449.45,449.51,12503.0,439.7208,440.0828,439.7208,439.7795,12503.0
2023-07-20 12:10:00,449.54,449.72,449.38,449.56,6990.0,439.8088,439.9849,439.6523,439.8284,6990.0
2023-07-20 12:15:00,449.69,450.51,449.69,450.51,7178.0,439.9556,440.7578,439.9556,440.7578,7178.0
2023-07-20 12:20:00,450.73,451.0,450.6,450.65,5253.0,440.9731,441.2372,440.8459,440.8948,5253.0
2023-07-20 12:25:00,450.77,450.79,450.27,450.64,3301.0,441.0122,441.0318,440.523,440.885,3301.0
2023-07-20 12:30:00,450.59,450.62,449.93,450.0,6491.0,440.8361,440.8655,440.1904,440.2589,6491.0
2023-07-20 12:35:00,450.13,450.13,449.73,449.86,7432.0,440.3861,440.3861,439.9947,440.1219,7432.0
2023-07-20 12:40:00,449.82,450.33,449.68,450.1,8789.0,440.0828,440.5817,439.9458,440.3567,8789.0
2023-07-20 12:45:00,450.39,450.39,450.01,450.02,4020.0,440.6404,440.6404,440.2687,440.2784,4020.0
2023-07-20 12:50:00,450.12,450.3,449.79,449.85,2085.0,440.3763,440.5524,440.0534,440.1121,2085.0
2023-07-20 12:55:00,450.0,450.0,449.72,449.98,1811.0,440.2589,440.2589,439.9849,440.2393,1811.0
2023-07-20 13:00:00,450.1,450.17,450.05,450.17,1773.0,440.3567,440.4252,440.3078,440.4252,1773.0
2023-07-20 13:05:00,450.14,450.14,449.43,449.43,2462.0,440.3958,440.3958,439.7012,439.7012,2462.0
2023-07-20 13:10:00,449.57,450.01,449.42,449.88,2885.0,439.8382,440.2687,439.6914,440.1415,2885.0
2023-07-20 13:15:00,450.03,450.7,450.0,450.28,33434.0,440.2882,440.9437,440.2589,440.5328,33434.0
2023-07-20 13:20:00,450.29,450.29,449.75,449.76,2280.0,440.5426,440.5426,440.0143,440.0241,2280.0
2023-07-20 13:25:00,450.0,450.23,450.0,450.23,800.0,440.2589,440.4839,440.2589,440.4839,800.0
2023-07-20 13:30:00,450.19,450.28,449.79,450.07,3870.0,440.4448,440.5328,440.0534,440.3274,3870.0
2023-07-20 13:35:00,450.06,450.06,449.36,449.44,3505.0,440.3176,440.3176,439.6327,439.711,3505.0
2023-07-20 13:40:00,449.34,449.46,448.95,449.46,3925.0,439.6132,439.7306,439.2316,439.7306,3925.0
2023-07-20 13:45:00,449.39,449.48,449.07,449.27,18850.0,439.6621,439.7501,439.349,439.5447,18850.0
2023-07-20 13:50:00,449.15,449.33,449.04,449.29,5898.0,439.4273,439.6034,439.3197,439.5642,5898.0
2023-07-20 13:55:00,449.29,449.74,449.29,449.62,8304.0,439.5642,440.0045,439.5642,439.8871,8304.0
2023-07-20 14:00:00,449.56,449.65,449.26,449.63,14520.0,439.8284,439.9165,439.5349,439.8969,14520.0
2023-07-20 14:05:00,449.67,449.79,448.91,449.28,18179.0,439.936,440.0534,439.1925,439.5545,18179.0
2023-07-20 14:10:00,449.3,449.3,448.77,448.99,6839.0,439.574,439.574,439.0555,439.2707,6839.0
2023-07-20 14:15:00,449.08,449.74,448.68,449.6,24480.0,439.3588,440.0045,438.9675,439.8675,24480.0
2023-07-20 14:20:00,449.39,449.46,449.05,449.08,9435.0,439.6621,439.7306,439.3294,439.3588,9435.0
2023-07-20 14:25:00,448.91,449.26,448.7,449.04,10819.0,439.1925,439.5349,438.987,439.3197,10819.0
2023-07-20 14:30:00,448.97,449.13,448.75,449.03,3479.0,439.2512,439.4077,439.0359,439.3099,3479.0
2023-07-20 14:35:00,449.05,449.59,448.89,449.52,4980.0,439.3294,439.8578,439.1729,439.7893,4980.0
2023-07-20 14:40:00,449.54,449.86,449.42,449.54,8867.0,439.8088,440.1219,439.6914,439.8088,8867.0
2023-07-20 14:45:00,449.54,449.62,449.35,449.62,5608.0,439.8088,439.8871,439.6229,439.8871,5608.0
2023-07-20 14:50:00,449.63,450.12,449.4,449.81,5981.0,439.8969,440.3763,439.6719,440.073,5981.0
2023-07-20 14:55:00,449.89,450.0,449.5,449.55,19638.0,440.1513,440.2589,439.7697,439.8186,19638.0
2023-07-20 15:00:00,449.6,449.85,449.25,449.29,9380.0,439.8675,440.1121,439.5251,439.5642,9380.0
2023-07-20 15:05:00,449.31,449.64,449.15,449.52,35191.0,439.5838,439.9067,439.4273,439.7893,35191.0
2023-07-20 15:10:00,449.43,449.96,449.42,449.87,10574.0,439.7012,440.2197,439.6914,440.1317,10574.0
2023-07-20 15:15:00,449.79,449.9,448.87,449.06,12507.0,440.0534,440.161,439.1533,439.3392,12507.0
2023-07-20 15:20:00,449.0,449.25,448.92,448.97,4646.0,439.2805,439.5251,439.2023,439.2512,4646.0
2023-07-20 15:25:00,448.9,448.9,448.13,448.19,11274.0,439.1827,439.1827,438.4294,438.4881,11274.0
2023-07-20 15:30:00,448.18,448.23,447.67,447.79,12600.0,438.4783,438.5272,437.9793,438.0967,12600.0
2023-07-20 15:35:00,447.73,448.06,447.57,447.87,20423.0,438.038,438.3609,437.8815,438.175,20423.0
2023-07-20 15:40:00,447.78,447.93,447.31,447.69,16606.0,438.0869,438.2337,437.6271,437.9989,16606.0
2023-07-20 15:45:00,447.64,448.98,447.62,448.72,15547.0,437.95,439.261,437.9304,439.0066,15547.0
2023-07-20 15:50:00,448.68,448.68,447.67,447.91,31518.0,438.9675,438.9675,437.9793,438.2141,31518.0
2023-07-20 15:55:00,447.84,447.97,447.12,447.25,101731.0,438.1456,438.2728,437.4412,437.5684,101731.0
2023-07-21 09:30:00,448.83,449.54,447.87,447.88,21296.0,439.1142,439.8088,438.175,438.1848,21296.0
2023-07-21 09:35:00,447.76,449.25,447.36,448.89,9084.0,438.0674,439.5251,437.676,439.1729,9084.0
2023-07-21 09:40:00,448.67,450.62,448.67,449.04,10052.0,438.9577,440.8655,438.9577,439.3197,10052.0
2023-07-21 09:45:00,448.58,448.64,447.65,448.44,11150.0,438.8696,438.9283,437.9597,438.7326,11150.0
2023-07-21 09:50:00,448.42,450.0,448.42,449.96,32279.0,438.7131,440.2589,438.7131,440.2197,32279.0
2023-07-21 09:55:00,449.79,451.59,448.93,451.33,12227.0,440.0534,441.8145,439.212,441.5601,12227.0
2023-07-21 10:00:00,451.53,452.1,450.96,451.6,16654.0,441.7558,442.3134,441.1981,441.8242,16654.0
2023-07-21 10:05:00,451.59,452.0,450.07,450.07,20021.0,441.8145,442.2156,440.3274,440.3274,20021.0
2023-07-21 10:10:00,450.11,451.24,449.8,451.24,8563.0,440.3665,441.472,440.0632,441.472,8563.0
2023-07-21 10:15:00,451.27,451.27,450.18,450.38,4977.0,441.5014,441.5014,440.435,440.6307,4977.0
2023-07-21 10:20:00,450.56,451.08,450.39,450.78,5824.0,440.8068,441.3155,440.6404,441.022,5824.0
2023-07-21 10:25:00,450.78,451.42,450.73,450.81,24862.0,441.022,441.6481,440.9731,441.0513,24862.0
2023-07-21 10:30:00,450.82,451.63,450.81,451.49,16407.0,441.0611,441.8536,441.0513,441.7166,16407.0
2023-07-21 10:35:00,451.49,451.49,450.58,451.36,14980.0,441.7166,441.7166,440.8263,441.5894,14980.0
2023-07-21 10:40:00,451.31,451.56,450.98,451.55,7443.0,441.5405,441.7851,441.2177,441.7753,7443.0
2023-07-21 10:45:00,451.46,451.68,451.12,451.63,11824.0,441.6873,441.9025,441.3546,441.8536,11824.0
2023-07-21 10:50:00,451.57,451.66,451.02,451.19,11093.0,441.7949,441.8829,441.2568,441.4231,11093.0
2023-07-21 10:55:00,451.31,451.31,450.81,451.08,12119.0,441.5405,441.5405,441.0513,441.3155,12119.0
2023-07-21 11:00:00,451.06,451.08,450.57,450.81,9495.0,441.2959,441.3155,440.8165,441.0513,9495.0
2023-07-21 11:05:00,450.73,451.38,450.68,450.86,15382.0,440.9731,441.609,440.9242,441.1003,15382.0
2023-07-21 11:10:00,450.87,451.38,450.8,450.88,17002.0,441.11,441.609,441.0416,441.1198,17002.0
2023-07-21 11:15:00,450.97,451.45,450.86,451.35,9375.0,441.2079,441.6775,441.1003,441.5797,9375.0
2023-07-21 11:20:00,451.24,451.24,450.11,450.16,10031.0,441.472,441.472,440.3665,440.4154,10031.0
2023-07-21 11:25:00,450.1,450.15,449.58,450.11,8968.0,440.3567,440.4056,439.848,440.3665,8968.0
2023-07-21 11:30:00,450.39,451.29,450.39,451.29,3553.0,440.6404,441.521,440.6404,441.521,3553.0
2023-07-21 11:35:00,451.27,451.36,450.81,450.94,10759.0,441.5014,441.5894,441.0513,441.1785,10759.0
2023-07-21 11:40:00,450.83,451.23,450.7,451.22,10136.0,441.0709,441.4623,440.9437,441.4525,10136.0
2023-07-21 11:45:00,451.2,451.53,451.2,451.49,6045.0,441.4329,441.7558,441.4329,441.7166,6045.0
2023-07-21 11:50:00,451.61,451.69,451.46,451.66,7036.0,441.834,441.9123,441.6873,441.8829,7036.0
2023-07-21 11:55:00,451.8,452.26,451.44,451.5,10073.0,442.0199,442.47,441.6677,441.7264,10073.0
2023-07-21 12:00:00,451.36,451.39,450.82,451.0,9049.0,441.5894,441.6188,441.0611,441.2372,9049.0
2023-07-21 12:05:00,451.05,451.61,451.05,451.5,7844.0,441.2861,441.834,441.2861,441.7264,7844.0
2023-07-21 12:10:00,451.48,451.73,450.97,451.73,3222.0,441.7068,441.9514,441.2079,441.9514,3222.0
2023-07-21 12:15:00,451.9,451.9,450.67,450.81,7059.0,442.1177,442.1177,440.9144,441.0513,7059.0
2023-07-21 12:20:00,450.69,450.8,450.35,450.43,4570.0,440.9339,441.0416,440.6013,440.6796,4570.0
2023-07-21 12:25:00,450.44,451.38,450.35,451.19,9604.0,440.6894,441.609,440.6013,441.4231,9604.0
2023-07-21 12:30:00,451.2,452.11,451.12,452.0,5332.0,441.4329,442.3232,441.3546,442.2156,5332.0
2023-07-21 12:35:00,451.93,452.07,451.87,452.03,11316.0,442.1471,442.2841,442.0884,442.2449,11316.0
2023-07-21 12:40:00,452.09,452.28,451.92,452.03,9882.0,442.3036,442.4895,442.1373,442.2449,9882.0
2023-07-21 12:45:00,452.05,452.1,451.43,451.43,5222.0,442.2645,442.3134,441.6579,441.6579,5222.0
2023-07-21 12:50:00,451.41,451.42,451.25,451.36,7855.0,441.6384,441.6481,441.4818,441.5894,7855.0
2023-07-21 12:55:00,451.34,452.63,451.34,452.39,12855.0,441.5699,442.8319,441.5699,442.5971,12855.0
2023-07-21 13:00:00,452.4,452.7,452.36,452.7,7727.0,442.6069,442.9004,442.5678,442.9004,7727.0
2023-07-21 13:05:00,452.69,453.31,452.64,453.18,10432.0,442.8906,443.4972,442.8417,443.37,10432.0
2023-07-21 13:10:00,453.24,454.18,453.18,454.06,48574.0,443.4287,444.3484,443.37,444.231,48574.0
2023-07-21 13:15:00,454.13,454.69,454.05,454.29,17765.0,444.2995,444.8474,444.2212,444.456,17765.0
2023-07-21 13:20:00,454.28,454.36,452.73,452.88,11230.0,444.4462,444.5245,442.9298,443.0765,11230.0
2023-07-21 13:25:00,452.96,454.15,452.95,454.05,5560.0,443.1548,444.319,443.145,444.2212,5560.0
2023-07-21 13:30:00,454.06,454.6,453.99,454.46,9464.0,444.231,444.7593,444.1625,444.6223,9464.0
2023-07-21 13:35:00,454.47,455.29,454.47,455.14,29230.0,444.6321,445.4344,444.6321,445.2876,29230.0
2023-07-21 13:40:00,455.16,455.84,455.15,455.57,27800.0,445.3072,445.9725,445.2974,445.7083,27800.0
2023-07-21 13:45:00,455.46,455.83,455.45,455.68,12314.0,445.6007,445.9627,445.5909,445.8159,12314.0
2023-07-21 13:50:00,455.62,455.79,455.56,455.79,21464.0,445.7572,445.9235,445.6985,445.9235,21464.0
2023-07-21 13:55:00,455.79,456.45,455.45,456.37,21978.0,445.9235,446.5693,445.5909,446.491,21978.0
2023-07-21 14:00:00,456.37,457.24,456.36,457.2,13887.0,446.491,447.3422,446.4812,447.303,13887.0
2023-07-21 14:05:00,457.29,457.39,456.95,457.23,11976.0,447.3911,447.4889,447.0584,447.3324,11976.0
2023-07-21 14:10:00,457.3,457.4,456.99,457.34,23942.0,447.4009,447.4987,447.0976,447.44,23942.0
2023-07-21 14:15:00,457.39,457.65,457.13,457.6,18489.0,447.4889,447.7433,447.2345,447.6944,18489.0
2023-07-21 14:20:00,457.66,458.45,457.52,458.28,25271.0,447.7531,448.526,447.6161,448.3596,25271.0
2023-07-21 14:25:00,458.06,458.2,457.26,457.75,19234.0,448.1444,448.2814,447.3617,447.8411,19234.0
2023-07-21 14:30:00,457.77,458.3,457.26,457.27,10576.0,447.8607,448.3792,447.3617,447.3715,10576.0
2023-07-21 14:35:00,457.44,457.87,457.08,457.4,9332.0,447.5378,447.9585,447.1856,447.4987,9332.0
2023-07-21 14:40:00,457.3,457.44,456.6,457.19,6462.0,447.4009,447.5378,446.716,447.2932,6462.0
2023-07-21 14:45:00,457.2,457.65,456.87,457.34,12252.0,447.303,447.7433,446.9802,447.44,12252.0
2023-07-21 14:50:00,457.53,457.53,457.09,457.09,4500.0,447.6259,447.6259,447.1954,447.1954,4500.0
2023-07-21 14:55:00,457.12,457.75,457.02,457.7,12594.0,447.2248,447.8411,447.1269,447.7922,12594.0
2023-07-21 15:00:00,457.68,457.75,457.52,457.73,13554.0,447.7726,447.8411,447.6161,447.8215,13554.0
2023-07-21 15:05:00,457.59,457.86,457.45,457.75,15821.0,447.6846,447.9487,447.5476,447.8411,15821.0
2023-07-21 15:10:00,457.75,457.94,457.65,457.72,9606.0,447.8411,448.027,447.7433,447.8118,9606.0
2023-07-21 15:15:00,457.71,458.03,457.67,457.83,11652.0,447.802,448.1151,447.7628,447.9194,11652.0
2023-07-21 15:20:00,457.79,458.0,457.67,458.0,17105.0,447.8802,448.0857,447.7628,448.0857,17105.0
2023-07-21 15:25:00,457.79,457.9,456.81,456.84,11233.0,447.8802,447.9879,446.9215,446.9508,11233.0
2023-07-21 15:30:00,456.93,457.22,456.56,456.74,19486.0,447.0389,447.3226,446.6769,446.853,19486.0
2023-07-21 15:35:00,456.77,457.69,456.72,457.02,16509.0,446.8823,447.7824,446.8334,447.1269,16509.0
2023-07-21 15:40:00,456.87,457.74,456.87,457.38,30962.0,446.9802,447.8313,446.9802,447.4791,30962.0
2023-07-21 15:45:00,457.29,457.71,457.11,457.45,37852.0,447.3911,447.802,447.215,447.5476,37852.0
2023-07-21 15:50:00,457.74,458.48,457.42,457.53,59038.0,447.8313,448.5553,447.5183,447.6259,59038.0
2023-07-21 15:55:00,457.52,458.14,456.61,456.99,198429.0,447.6161,448.2227,446.7258,447.0976,198429.0
2023-07-24 09:30:00,456.95,458.54,456.53,458.54,23412.0,447.0584,448.614,446.6475,448.614,23412.0
2023-07-24 09:35:00,458.26,458.86,457.4,457.58,12643.0,448.3401,448.9271,447.4987,447.6748,12643.0
2023-07-24 09:40:00,457.95,459.11,457.84,458.45,14357.0,448.0368,449.1717,447.9292,448.526,14357.0
2023-07-24 09:45:00,458.21,458.85,457.31,457.66,12593.0,448.2912,448.9173,447.4106,447.7531,12593.0
2023-07-24 09:50:00,457.82,457.94,457.0,457.05,16017.0,447.9096,448.027,447.1073,447.1563,16017.0
2023-07-24 09:55:00,457.13,457.13,455.55,456.69,6100.0,447.2345,447.2345,445.6887,446.8041,6100.0
2023-07-24 10:00:00,457.05,458.24,456.99,456.99,21852.0,447.1563,448.3205,447.0976,447.0976,21852.0
2023-07-24 10:05:00,456.74,457.19,456.43,456.64,10614.0,446.853,447.2932,446.5497,446.7551,10614.0
2023-07-24 10:10:00,456.64,456.69,455.5,455.5,7009.0,446.7551,446.8041,445.6398,445.6398,7009.0
2023-07-24 10:15:00,455.5,455.81,455.0,455.43,10345.0,445.6398,445.9431,445.1506,445.5713,10345.0
2023-07-24 10:20:00,455.5,456.23,455.3,456.18,6607.0,445.6398,446.354,445.4441,446.3051,6607.0
2023-07-24 10:25:00,456.33,456.57,455.68,455.8,4205.0,446.4519,446.6867,445.8159,445.9333,4205.0
2023-07-24 10:30:00,455.96,456.61,455.49,455.5,29040.0,446.0899,446.7258,445.63,445.6398,29040.0
2023-07-24 10:35:00,455.59,455.75,454.79,455.64,11057.0,445.7279,445.8844,444.9452,445.7768,11057.0
2023-07-24 10:40:00,455.72,455.94,455.09,455.48,11068.0,445.8551,446.0703,445.2387,445.6203,11068.0
2023-07-24 10:45:00,455.02,456.36,455.01,455.64,18450.0,445.1702,446.4812,445.1604,445.7768,18450.0
2023-07-24 10:50:00,455.62,456.17,455.0,456.06,22770.0,445.7572,446.2953,445.1506,446.1877,22770.0
2023-07-24 10:55:00,456.13,456.2,455.83,455.85,3896.0,446.2562,446.3247,445.9627,445.9822,3896.0
2023-07-24 11:00:00,455.82,456.98,455.82,456.96,15395.0,445.9529,447.0878,445.9529,447.0682,15395.0
2023-07-24 11:05:00,456.96,456.99,455.76,455.77,24448.0,447.0682,447.0976,445.8942,445.904,24448.0
2023-07-24 11:10:00,456.1,456.36,455.3,455.31,3425.0,446.2268,446.4812,445.4441,445.4539,3425.0
2023-07-24 11:15:00,455.26,455.37,454.98,455.16,5361.0,445.405,445.5126,445.1311,445.3072,5361.0
2023-07-24 11:20:00,455.15,455.25,454.66,454.68,7260.0,445.2974,445.3952,444.818,444.8376,7260.0
2023-07-24 11:25:00,454.53,454.63,454.15,454.52,4422.0,444.6908,444.7887,444.319,444.681,4422.0
2023-07-24 11:30:00,454.55,454.65,453.77,454.51,9791.0,444.7104,444.8082,443.9473,444.6713,9791.0
2023-07-24 11:35:00,454.64,454.64,454.33,454.42,5747.0,444.7984,444.7984,444.4951,444.5832,5747.0
2023-07-24 11:40:00,454.54,455.62,454.53,455.59,15008.0,444.7006,445.7572,444.6908,445.7279,15008.0
2023-07-24 11:45:00,455.45,455.77,455.14,455.27,8638.0,445.5909,445.904,445.2876,445.4148,8638.0
2023-07-24 11:50:00,455.52,455.52,454.49,454.84,6700.0,445.6594,445.6594,444.6517,444.9941,6700.0
2023-07-24 11:55:00,454.76,455.28,454.39,455.2,1200.0,444.9158,445.4246,444.5538,445.3463,1200.0
2023-07-24 12:00:00,455.2,455.61,455.2,455.61,3614.0,445.3463,445.7474,445.3463,445.7474,3614.0
2023-07-24 12:05:00,455.52,455.52,455.03,455.31,4700.0,445.6594,445.6594,445.18,445.4539,4700.0
2023-07-24 12:10:00,455.28,455.68,455.28,455.28,3210.0,445.4246,445.8159,445.4246,445.4246,3210.0
2023-07-24 12:15:00,455.34,455.41,455.12,455.17,2100.0,445.4833,445.5518,445.268,445.317,2100.0
2023-07-24 12:20:00,455.29,455.41,455.0,455.25,2816.0,445.4344,445.5518,445.1506,445.3952,2816.0
2023-07-24 12:25:00,455.28,455.31,454.94,455.0,4936.0,445.4246,445.4539,445.0919,445.1506,4936.0
2023-07-24 12:30:00,455.09,455.21,454.72,455.0,5166.0,445.2387,445.3561,444.8767,445.1506,5166.0
2023-07-24 12:35:00,454.91,455.71,454.91,455.64,6375.0,445.0626,445.8453,445.0626,445.7768,6375.0
2023-07-24 12:40:00,455.64,455.64,454.93,455.11,7806.0,445.7768,445.7768,445.0822,445.2583,7806.0
2023-07-24 12:45:00,455.0,455.19,454.8,454.85,2013.0,445.1506,445.3365,444.955,445.0039,2013.0
2023-07-24 12:50:00,454.74,454.8,454.5,454.68,4200.0,444.8963,444.955,444.6615,444.8376,4200.0
2023-07-24 12:55:00,454.79,455.06,454.55,454.86,4439.0,444.9452,445.2093,444.7104,445.0137,4439.0
2023-07-24 13:00:00,454.77,454.77,454.61,454.67,1309.0,444.9256,444.9256,444.7691,444.8278,1309.0
2023-07-24 13:05:00,454.53,454.57,453.82,453.82,7590.0,444.6908,444.73,443.9962,443.9962,7590.0
2023-07-24 13:10:00,453.87,454.07,453.43,453.68,6577.0,444.0451,444.2408,443.6146,443.8592,6577.0
2023-07-24 13:15:00,453.68,453.89,453.68,453.78,1847.0,443.8592,444.0647,443.8592,443.9571,1847.0
2023-07-24 13:20:00,453.66,454.13,453.34,453.84,7288.0,443.8397,444.2995,443.5266,444.0158,7288.0
2023-07-24 13:25:00,453.75,453.88,453.5,453.66,6073.0,443.9277,444.0549,443.6831,443.8397,6073.0
2023-07-24 13:30:00,453.59,453.99,453.59,453.73,2450.0,443.7712,444.1625,443.7712,443.9081,2450.0
2023-07-24 13:35:00,454.0,454.31,453.92,454.25,5651.0,444.1723,444.4756,444.094,444.4169,5651.0
2023-07-24 13:40:00,454.22,454.42,453.97,454.42,2486.0,444.3875,444.5832,444.1429,444.5832,2486.0
2023-07-24 13:45:00,454.41,454.61,453.87,453.87,6417.0,444.5734,444.7691,444.0451,444.0451,6417.0
2023-07-24 13:50:00,453.96,454.06,453.57,454.06,5940.0,444.1332,444.231,443.7516,444.231,5940.0
2023-07-24 13:55:00,454.02,454.02,453.71,453.8,1226.0,444.1919,444.1919,443.8886,443.9766,1226.0
2023-07-24 14:00:00,453.9,453.95,453.69,453.88,2701.0,444.0745,444.1234,443.869,444.0549,2701.0
2023-07-24 14:05:00,453.87,454.06,452.88,452.89,4925.0,444.0451,444.231,443.0765,443.0863,4925.0
2023-07-24 14:10:00,453.18,453.27,452.85,452.85,5596.0,443.37,443.4581,443.0472,443.0472,5596.0
2023-07-24 14:15:00,452.91,453.0,452.4,452.6,6507.0,443.1059,443.1939,442.6069,442.8026,6507.0
2023-07-24 14:20:00,452.5,452.89,452.5,452.87,4350.0,442.7048,443.0863,442.7048,443.0668,4350.0
2023-07-24 14:25:00,452.94,453.14,452.71,452.71,5300.0,443.1352,443.3309,442.9102,442.9102,5300.0
2023-07-24 14:30:00,452.82,452.82,452.39,452.64,8599.0,443.0178,443.0178,442.5971,442.8417,8599.0
2023-07-24 14:35:00,452.64,452.99,452.64,452.93,2901.0,442.8417,443.1842,442.8417,443.1255,2901.0
2023-07-24 14:40:00,452.94,453.05,452.69,452.88,5406.0,443.1352,443.2429,442.8906,443.0765,5406.0
2023-07-24 14:45:00,453.05,453.78,453.02,453.78,4645.0,443.2429,443.9571,443.2135,443.9571,4645.0
2023-07-24 14:50:00,453.79,453.96,453.53,453.86,4961.0,443.9668,444.1332,443.7125,444.0353,4961.0
2023-07-24 14:55:00,453.78,453.85,453.4,453.56,3962.0,443.9571,444.0255,443.5853,443.7418,3962.0
2023-07-24 15:00:00,453.65,454.13,453.41,454.12,8381.0,443.8299,444.2995,443.5951,444.2897,8381.0
2023-07-24 15:05:00,454.13,454.47,453.6,453.98,33502.0,444.2995,444.6321,443.7809,444.1527,33502.0
2023-07-24 15:10:00,453.95,454.06,453.49,453.78,6384.0,444.1234,444.231,443.6733,443.9571,6384.0
2023-07-24 15:15:00,453.52,453.79,453.4,453.79,3950.0,443.7027,443.9668,443.5853,443.9668,3950.0
2023-07-24 15:20:00,453.77,454.06,453.61,453.77,4953.0,443.9473,444.231,443.7907,443.9473,4953.0
2023-07-24 15:25:00,453.68,454.13,453.34,453.98,8057.0,443.8592,444.2995,443.5266,444.1527,8057.0
2023-07-24 15:30:00,453.79,454.15,453.66,453.74,8558.0,443.9668,444.319,443.8397,443.9179,8558.0
2023-07-24 15:35:00,453.74,454.25,453.73,454.02,18051.0,443.9179,444.4169,443.9081,444.1919,18051.0
2023-07-24 15:40:00,453.98,454.41,453.82,454.29,15900.0,444.1527,444.5734,443.9962,444.456,15900.0
2023-07-24 15:45:00,454.26,455.09,454.13,454.48,32916.0,444.4267,445.2387,444.2995,444.6419,32916.0
2023-07-24 15:50:00,454.56,454.68,453.99,454.19,35818.0,444.7202,444.8376,444.1625,444.3582,35818.0
2023-07-24 15:55:00,454.17,454.35,453.4,453.44,87900.0,444.3386,444.5147,443.5853,443.6244,87900.0
2023-07-25 09:30:00,453.34,456.88,453.34,456.88,13475.0,443.5266,446.9899,443.5266,446.9899,13475.0
2023-07-25 09:35:00,456.44,457.04,454.23,455.0,5048.0,446.5595,447.1465,444.3973,445.1506,5048.0
2023-07-25 09:40:00,455.06,455.53,452.91,454.12,6679.0,445.2093,445.6692,443.1059,444.2897,6679.0
2023-07-25 09:45:00,453.79,454.98,452.89,454.3,4400.0,443.9668,445.1311,443.0863,444.4658,4400.0
2023-07-25 09:50:00,453.92,456.69,453.92,456.03,28678.0,444.094,446.8041,444.094,446.1583,28678.0
2023-07-25 09:55:00,456.21,456.47,454.87,456.07,10369.0,446.3345,446.5888,445.0235,446.1975,10369.0
2023-07-25 10:00:00,455.91,456.48,455.59,455.67,9981.0,446.0409,446.5986,445.7279,445.8061,9981.0
2023-07-25 10:05:00,455.81,456.06,455.14,455.83,9677.0,445.9431,446.1877,445.2876,445.9627,9677.0
2023-07-25 10:10:00,455.57,455.58,454.17,454.5,5023.0,445.7083,445.7181,444.3386,444.6615,5023.0
2023-07-25 10:15:00,454.51,454.52,453.33,453.63,10124.0,444.6713,444.681,443.5168,443.8103,10124.0
2023-07-25 10:20:00,453.64,453.82,452.6,452.6,8367.0,443.8201,443.9962,442.8026,442.8026,8367.0
2023-07-25 10:25:00,452.56,453.78,452.22,453.57,17671.0,442.7635,443.9571,442.4308,443.7516,17671.0
2023-07-25 10:30:00,453.58,453.59,452.32,452.32,5410.0,443.7614,443.7712,442.5287,442.5287,5410.0
2023-07-25 10:35:00,452.41,452.44,451.83,452.28,20295.0,442.6167,442.6461,442.0493,442.4895,20295.0
2023-07-25 10:40:00,452.34,452.44,452.0,452.09,14401.0,442.5482,442.6461,442.2156,442.3036,14401.0
2023-07-25 10:45:00,452.07,452.28,451.61,451.61,13100.0,442.2841,442.4895,441.834,441.834,13100.0
2023-07-25 10:50:00,451.6,451.86,451.27,451.49,11832.0,441.8242,442.0786,441.5014,441.7166,11832.0
2023-07-25 10:55:00,451.48,451.85,451.3,451.57,12075.0,441.7068,442.0688,441.5307,441.7949,12075.0
2023-07-25 11:00:00,451.66,451.98,451.41,451.41,23369.0,441.8829,442.196,441.6384,441.6384,23369.0
2023-07-25 11:05:00,451.42,451.77,451.28,451.36,7947.0,441.6481,441.9906,441.5112,441.5894,7947.0
2023-07-25 11:10:00,451.35,452.26,451.35,451.7,24122.0,441.5797,442.47,441.5797,441.9221,24122.0
2023-07-25 11:15:00,451.76,451.87,451.39,451.73,6369.0,441.9808,442.0884,441.6188,441.9514,6369.0
2023-07-25 11:20:00,451.73,451.87,451.32,451.63,8112.0,441.9514,442.0884,441.5503,441.8536,8112.0
2023-07-25 11:25:00,451.53,451.87,451.31,451.65,5183.0,441.7558,442.0884,441.5405,441.8732,5183.0
2023-07-25 11:30:00,451.66,451.89,451.43,451.77,7857.0,441.8829,442.108,441.6579,441.9906,7857.0
2023-07-25 11:35:00,451.99,452.1,451.85,451.86,3806.0,442.2058,442.3134,442.0688,442.0786,3806.0
2023-07-25 11:40:00,451.92,452.28,451.86,452.12,10209.0,442.1373,442.4895,442.0786,442.333,10209.0
2023-07-25 11:45:00,452.06,452.32,451.97,452.03,5569.0,442.2743,442.5287,442.1862,442.2449,5569.0
2023-07-25 11:50:00,452.01,452.71,451.98,452.66,23012.0,442.2254,442.9102,442.196,442.8613,23012.0
2023-07-25 11:55:00,452.84,452.9,452.08,452.79,3209.0,443.0374,443.0961,442.2939,442.9885,3209.0
2023-07-25 12:00:00,452.89,452.95,452.45,452.6,6308.0,443.0863,443.145,442.6558,442.8026,6308.0
2023-07-25 12:05:00,452.43,452.43,452.11,452.18,4900.0,442.6363,442.6363,442.3232,442.3917,4900.0
2023-07-25 12:10:00,452.16,452.63,452.04,452.49,11486.0,442.3721,442.8319,442.2547,442.695,11486.0
2023-07-25 12:15:00,452.42,452.81,452.29,452.68,23674.0,442.6265,443.0081,442.4993,442.8809,23674.0
2023-07-25 12:20:00,452.69,452.81,452.33,452.34,3966.0,442.8906,443.0081,442.5384,442.5482,3966.0
2023-07-25 12:25:00,452.26,452.34,451.75,452.34,3944.0,442.47,442.5482,441.971,442.5482,3944.0
2023-07-25 12:30:00,452.08,452.34,451.8,451.93,3369.0,442.2939,442.5482,442.0199,442.1471,3369.0
2023-07-25 12:35:00,451.78,451.86,450.88,451.03,9284.0,442.0003,442.0786,441.1198,441.2666,9284.0
2023-07-25 12:40:00,451.01,451.37,450.99,451.31,11371.0,441.247,441.5992,441.2274,441.5405,11371.0
2023-07-25 12:45:00,451.16,451.94,451.0,451.54,6401.0,441.3938,442.1569,441.2372,441.7655,6401.0
2023-07-25 12:50:00,451.48,452.21,451.09,451.48,28982.0,441.7068,442.421,441.3253,441.7068,28982.0
2023-07-25 12:55:00,451.75,452.4,451.55,452.34,5545.0,441.971,442.6069,441.7753,442.5482,5545.0
2023-07-25 13:00:00,452.53,453.37,452.53,452.86,4929.0,442.7341,443.5559,442.7341,443.057,4929.0
2023-07-25 13:05:00,452.94,452.94,452.12,452.64,17606.0,443.1352,443.1352,442.333,442.8417,17606.0
2023-07-25 13:10:00,452.63,452.68,452.13,452.55,10889.0,442.8319,442.8809,442.3428,442.7537,10889.0
2023-07-25 13:15:00,452.58,452.61,452.36,452.48,2322.0,442.783,442.8124,442.5678,442.6852,2322.0
2023-07-25 13:20:00,452.55,452.55,452.23,452.23,3950.0,442.7537,442.7537,442.4406,442.4406,3950.0
2023-07-25 13:25:00,452.34,452.34,451.68,452.01,4798.0,442.5482,442.5482,441.9025,442.2254,4798.0
2023-07-25 13:30:00,452.08,452.15,452.01,452.04,3244.0,442.2939,442.3623,442.2254,442.2547,3244.0
2023-07-25 13:35:00,452.08,452.55,452.08,452.46,15309.0,442.2939,442.7537,442.2939,442.6656,15309.0
2023-07-25 13:40:00,452.31,452.45,452.11,452.11,8298.0,442.5189,442.6558,442.3232,442.3232,8298.0
2023-07-25 13:45:00,452.19,452.2,451.91,452.15,4339.0,442.4015,442.4113,442.1275,442.3623,4339.0
2023-07-25 13:50:00,451.92,452.13,451.41,451.99,7798.0,442.1373,442.3428,441.6384,442.2058,7798.0
2023-07-25 13:55:00,451.99,452.21,451.72,451.85,4100.0,442.2058,442.421,441.9416,442.0688,4100.0
2023-07-25 14:00:00,451.83,452.34,451.82,452.34,3620.0,442.0493,442.5482,442.0395,442.5482,3620.0
2023-07-25 14:05:00,452.34,452.6,452.32,452.42,5780.0,442.5482,442.8026,442.5287,442.6265,5780.0
2023-07-25 14:10:00,452.65,452.75,451.96,451.97,11374.0,442.8515,442.9493,442.1765,442.1862,11374.0
2023-07-25 14:15:00,452.05,452.31,451.99,452.14,6801.0,442.2645,442.5189,442.2058,442.3526,6801.0
2023-07-25 14:20:00,452.23,452.82,452.09,452.69,28105.0,442.4406,443.0178,442.3036,442.8906,28105.0
2023-07-25 14:25:00,452.69,453.3,452.25,453.16,16982.0,442.8906,443.4874,442.4602,443.3505,16982.0
2023-07-25 14:30:00,453.18,453.45,453.16,453.42,4988.0,443.37,443.6342,443.3505,443.6048,4988.0
2023-07-25 14:35:00,453.39,453.42,453.21,453.22,5301.0,443.5755,443.6048,443.3994,443.4092,5301.0
2023-07-25 14:40:00,453.32,453.38,452.63,452.95,18228.0,443.507,443.5657,442.8319,443.145,18228.0
2023-07-25 14:45:00,452.9,453.97,452.9,453.85,2119.0,443.0961,444.1429,443.0961,444.0255,2119.0
2023-07-25 14:50:00,453.96,454.11,453.44,453.44,5715.0,444.1332,444.2799,443.6244,443.6244,5715.0
2023-07-25 14:55:00,453.46,454.03,453.24,453.42,23346.0,443.644,444.2016,443.4287,443.6048,23346.0
2023-07-25 15:00:00,453.29,453.41,452.75,452.75,4331.0,443.4777,443.5951,442.9493,442.9493,4331.0
2023-07-25 15:05:00,452.7,453.13,452.59,453.06,8416.0,442.9004,443.3211,442.7928,443.2526,8416.0
2023-07-25 15:10:00,453.02,453.43,452.79,453.43,21719.0,443.2135,443.6146,442.9885,443.6146,21719.0
2023-07-25 15:15:00,453.43,453.43,453.13,453.19,7825.0,443.6146,443.6146,443.3211,443.3798,7825.0
2023-07-25 15:20:00,453.28,453.38,452.86,453.03,17960.0,443.4679,443.5657,443.057,443.2233,17960.0
2023-07-25 15:25:00,453.02,453.5,452.96,453.42,12279.0,443.2135,443.6831,443.1548,443.6048,12279.0
2023-07-25 15:30:00,453.69,454.23,453.51,454.21,7717.0,443.869,444.3973,443.6929,444.3777,7717.0
2023-07-25 15:35:00,454.21,454.6,454.12,454.59,8631.0,444.3777,444.7593,444.2897,444.7495,8631.0
2023-07-25 15:40:00,454.64,455.22,454.62,455.19,14641.0,444.7984,445.3659,444.7789,445.3365,14641.0
2023-07-25 15:45:00,455.19,455.85,455.14,455.48,40784.0,445.3365,445.9822,445.2876,445.6203,40784.0
2023-07-25 15:50:00,455.59,455.6,454.58,454.65,36951.0,445.7279,445.7377,444.7397,444.8082,36951.0
2023-07-25 15:55:00,454.67,455.18,453.98,453.99,106912.0,444.8278,445.3267,444.1527,444.1625,106912.0
2023-07-26 09:30:00,454.27,456.47,453.55,455.62,14971.0,444.4364,446.5888,443.732,445.7572,14971.0
2023-07-26 09:35:00,455.53,456.35,454.85,455.0,6766.0,445.6692,446.4714,445.0039,445.1506,6766.0
2023-07-26 09:40:00,454.93,455.13,453.56,453.56,11195.0,445.0822,445.2778,443.7418,443.7418,11195.0
2023-07-26 09:45:00,453.56,454.0,453.29,453.31,6131.0,443.7418,444.1723,443.4777,443.4972,6131.0
2023-07-26 09:50:00,453.31,453.31,451.42,451.96,7919.0,443.4972,443.4972,441.6481,442.1765,7919.0
2023-07-26 09:55:00,451.85,452.19,451.4,452.0,8065.0,442.0688,442.4015,441.6286,442.2156,8065.0
2023-07-26 10:00:00,451.71,453.29,451.45,452.67,7059.0,441.9319,443.4777,441.6775,442.8711,7059.0
2023-07-26 10:05:00,452.67,452.94,452.39,452.5,2756.0,442.8711,443.1352,442.5971,442.7048,2756.0
2023-07-26 10:10:00,452.21,452.95,451.99,452.86,5971.0,442.421,443.145,442.2058,443.057,5971.0
2023-07-26 10:15:00,453.11,453.57,452.73,453.46,5863.0,443.3016,443.7516,442.9298,443.644,5863.0
2023-07-26 10:20:00,453.3,453.72,453.07,453.33,4260.0,443.4874,443.8984,443.2624,443.5168,4260.0
2023-07-26 10:25:00,453.31,453.33,452.75,453.3,4464.0,443.4972,443.5168,442.9493,443.4874,4464.0
2023-07-26 10:30:00,453.66,453.86,453.13,453.13,4349.0,443.8397,444.0353,443.3211,443.3211,4349.0
2023-07-26 10:35:00,453.22,453.23,452.41,452.45,4555.0,443.4092,443.419,442.6167,442.6558,4555.0
2023-07-26 10:40:00,452.27,452.77,452.03,452.52,4775.0,442.4797,442.9689,442.2449,442.7243,4775.0
2023-07-26 10:45:00,452.71,454.0,452.65,454.0,18485.0,442.9102,444.1723,442.8515,444.1723,18485.0
2023-07-26 10:50:00,453.94,454.4,453.67,454.25,8269.0,444.1136,444.5636,443.8494,444.4169,8269.0
2023-07-26 10:55:00,453.98,454.56,453.93,454.42,9464.0,444.1527,444.7202,444.1038,444.5832,9464.0
2023-07-26 11:00:00,454.42,454.8,454.11,454.49,27598.0,444.5832,444.955,444.2799,444.6517,27598.0
2023-07-26 11:05:00,454.49,455.09,454.0,454.98,13972.0,444.6517,445.2387,444.1723,445.1311,13972.0
2023-07-26 11:10:00,454.93,455.48,454.5,454.81,13372.0,445.0822,445.6203,444.6615,444.9648,13372.0
2023-07-26 11:15:00,454.37,454.64,453.94,454.42,3628.0,444.5343,444.7984,444.1136,444.5832,3628.0
2023-07-26 11:20:00,454.18,454.38,453.79,453.82,8133.0,444.3484,444.5441,443.9668,443.9962,8133.0
2023-07-26 11:25:00,453.82,454.39,453.73,454.28,15290.0,443.9962,444.5538,443.9081,444.4462,15290.0
2023-07-26 11:30:00,454.25,454.59,453.7,454.59,26850.0,444.4169,444.7495,443.8788,444.7495,26850.0
2023-07-26 11:35:00,454.65,454.74,454.35,454.56,2551.0,444.8082,444.8963,444.5147,444.7202,2551.0
2023-07-26 11:40:00,454.52,454.52,454.08,454.42,2939.0,444.681,444.681,444.2506,444.5832,2939.0
2023-07-26 11:45:00,454.29,454.42,453.84,453.84,2804.0,444.456,444.5832,444.0158,444.0158,2804.0
2023-07-26 11:50:00,453.84,453.98,453.27,453.49,6401.0,444.0158,444.1527,443.4581,443.6733,6401.0
2023-07-26 11:55:00,453.58,453.85,453.58,453.85,1600.0,443.7614,444.0255,443.7614,444.0255,1600.0
2023-07-26 12:00:00,453.69,453.86,453.36,453.72,5413.0,443.869,444.0353,443.5461,443.8984,5413.0
2023-07-26 12:05:00,453.72,454.27,453.7,454.1,8231.0,443.8984,444.4364,443.8788,444.2701,8231.0
2023-07-26 12:10:00,454.29,455.09,454.02,454.91,13156.0,444.456,445.2387,444.1919,445.0626,13156.0
2023-07-26 12:15:00,455.04,455.41,454.95,455.33,1700.0,445.1898,445.5518,445.1017,445.4735,1700.0
2023-07-26 12:20:00,455.15,455.24,454.98,455.23,2817.0,445.2974,445.3854,445.1311,445.3757,2817.0
2023-07-26 12:25:00,454.97,454.99,454.7,454.95,2597.0,445.1213,445.1409,444.8571,445.1017,2597.0
2023-07-26 12:30:00,454.95,455.01,454.72,454.72,1222.0,445.1017,445.1604,444.8767,444.8767,1222.0
2023-07-26 12:35:00,454.78,454.96,454.61,454.72,2650.0,444.9354,445.1115,444.7691,444.8767,2650.0
2023-07-26 12:40:00,454.7,454.96,454.62,454.96,1307.0,444.8571,445.1115,444.7789,445.1115,1307.0
2023-07-26 12:45:00,454.84,455.14,454.64,454.64,3853.0,444.9941,445.2876,444.7984,444.7984,3853.0
2023-07-26 12:50:00,454.73,454.73,454.13,454.13,5605.0,444.8865,444.8865,444.2995,444.2995,5605.0
2023-07-26 12:55:00,454.2,454.41,454.16,454.3,3185.0,444.368,444.5734,444.3288,444.4658,3185.0
2023-07-26 13:00:00,454.25,454.38,454.0,454.13,4934.0,444.4169,444.5441,444.1723,444.2995,4934.0
2023-07-26 13:05:00,454.12,454.3,453.7,453.74,5300.0,444.2897,444.4658,443.8788,443.9179,5300.0
2023-07-26 13:10:00,453.73,453.73,453.16,453.23,4232.0,443.9081,443.9081,443.3505,443.419,4232.0
2023-07-26 13:15:00,453.32,453.32,453.03,453.04,5959.0,443.507,443.507,443.2233,443.2331,5959.0
2023-07-26 13:20:00,453.02,453.19,452.91,452.91,3305.0,443.2135,443.3798,443.1059,443.1059,3305.0
2023-07-26 13:25:00,453.06,453.41,452.99,453.41,8270.0,443.2526,443.5951,443.1842,443.5951,8270.0
2023-07-26 13:30:00,453.52,453.54,452.51,452.71,5534.0,443.7027,443.7222,442.7145,442.9102,5534.0
2023-07-26 13:35:00,452.68,452.94,452.67,452.78,4056.0,442.8809,443.1352,442.8711,442.9787,4056.0
2023-07-26 13:40:00,452.77,452.85,452.34,452.46,5675.0,442.9689,443.0472,442.5482,442.6656,5675.0
2023-07-26 13:45:00,452.53,452.77,452.47,452.6,2381.0,442.7341,442.9689,442.6754,442.8026,2381.0
2023-07-26 13:50:00,452.45,452.98,452.45,452.72,6895.0,442.6558,443.1744,442.6558,442.92,6895.0
2023-07-26 13:55:00,452.7,452.79,452.58,452.69,4363.0,442.9004,442.9885,442.783,442.8906,4363.0
2023-07-26 14:00:00,452.48,452.63,451.75,451.76,3503.0,442.6852,442.8319,441.971,441.9808,3503.0
2023-07-26 14:05:00,451.97,452.28,451.68,452.18,5600.0,442.1862,442.4895,441.9025,442.3917,5600.0
2023-07-26 14:10:00,452.18,452.21,451.73,452.14,6102.0,442.3917,442.421,441.9514,442.3526,6102.0
2023-07-26 14:15:00,452.18,452.37,451.77,452.37,4197.0,442.3917,442.5776,441.9906,442.5776,4197.0
2023-07-26 14:20:00,452.39,452.44,452.24,452.34,4817.0,442.5971,442.6461,442.4504,442.5482,4817.0
2023-07-26 14:25:00,452.44,452.44,452.13,452.38,3161.0,442.6461,442.6461,442.3428,442.5874,3161.0
2023-07-26 14:30:00,452.53,452.66,452.37,452.43,3094.0,442.7341,442.8613,442.5776,442.6363,3094.0
2023-07-26 14:35:00,452.44,452.75,452.24,452.75,3483.0,442.6461,442.9493,442.4504,442.9493,3483.0
2023-07-26 14:40:00,452.86,453.53,452.75,453.45,6472.0,443.057,443.7125,442.9493,443.6342,6472.0
2023-07-26 14:45:00,453.45,453.74,452.67,453.12,9056.0,443.6342,443.9179,442.8711,443.3113,9056.0
2023-07-26 14:50:00,453.17,453.17,452.02,452.09,5191.0,443.3603,443.3603,442.2352,442.3036,5191.0
2023-07-26 14:55:00,452.23,452.38,452.0,452.27,6867.0,442.4406,442.5874,442.2156,442.4797,6867.0
2023-07-26 15:00:00,452.38,452.52,452.05,452.41,6510.0,442.5874,442.7243,442.2645,442.6167,6510.0
2023-07-26 15:05:00,452.52,452.52,451.62,451.87,13403.0,442.7243,442.7243,441.8438,442.0884,13403.0
2023-07-26 15:10:00,451.69,452.07,451.57,451.88,8907.0,441.9123,442.2841,441.7949,442.0982,8907.0
2023-07-26 15:15:00,451.74,452.17,451.63,451.73,7634.0,441.9612,442.3819,441.8536,441.9514,7634.0
2023-07-26 15:20:00,451.75,452.34,451.74,451.81,6643.0,441.971,442.5482,441.9612,442.0297,6643.0
2023-07-26 15:25:00,451.8,451.82,451.54,451.56,9722.0,442.0199,442.0395,441.7655,441.7851,9722.0
2023-07-26 15:30:00,451.53,451.54,450.78,451.2,9255.0,441.7558,441.7655,441.022,441.4329,9255.0
2023-07-26 15:35:00,451.26,451.46,450.54,450.63,10312.0,441.4916,441.6873,440.7872,440.8752,10312.0
2023-07-26 15:40:00,450.62,450.62,449.5,450.08,31202.0,440.8655,440.8655,439.7697,440.3371,31202.0
2023-07-26 15:45:00,450.08,450.08,448.3,448.38,42613.0,440.3371,440.3371,438.5957,438.6739,42613.0
2023-07-26 15:50:00,448.18,448.37,447.58,448.05,49735.0,438.4783,438.6642,437.8913,438.3511,49735.0
2023-07-26 15:55:00,448.14,448.61,447.55,448.5,97658.0,438.4391,438.899,437.8619,438.7913,97658.0
2023-07-27 09:30:00,448.8,452.67,448.36,451.58,33902.0,439.0849,442.8711,438.6544,441.8047,33902.0
2023-07-27 09:35:00,451.56,453.51,450.54,452.81,20319.0,441.7851,443.6929,440.7872,443.0081,20319.0
2023-07-27 09:40:00,452.81,457.38,452.81,456.52,42492.0,443.0081,447.4791,443.0081,446.6377,42492.0
2023-07-27 09:45:00,456.83,457.02,453.64,453.65,25795.0,446.941,447.1269,443.8201,443.8299,25795.0
2023-07-27 09:50:00,454.25,454.26,451.43,451.7,16128.0,444.4169,444.4267,441.6579,441.9221,16128.0
2023-07-27 09:55:00,451.91,452.17,450.87,450.88,25834.0,442.1275,442.3819,441.11,441.1198,25834.0
2023-07-27 10:00:00,451.18,452.43,450.57,450.91,34116.0,441.4133,442.6363,440.8165,441.1492,34116.0
2023-07-27 10:05:00,450.86,451.32,449.81,449.91,19081.0,441.1003,441.5503,440.073,440.1708,19081.0
2023-07-27 10:10:00,449.59,450.89,449.41,450.72,7863.0,439.8578,441.1296,439.6816,440.9633,7863.0
2023-07-27 10:15:00,450.76,451.4,449.91,450.91,26597.0,441.0024,441.6286,440.1708,441.1492,26597.0
2023-07-27 10:20:00,450.91,452.29,450.55,452.28,21752.0,441.1492,442.4993,440.797,442.4895,21752.0
2023-07-27 10:25:00,452.31,452.48,451.46,452.3,27146.0,442.5189,442.6852,441.6873,442.5091,27146.0
2023-07-27 10:30:00,452.9,452.9,451.42,452.29,26856.0,443.0961,443.0961,441.6481,442.4993,26856.0
2023-07-27 10:35:00,451.93,453.0,451.33,452.81,13271.0,442.1471,443.1939,441.5601,443.0081,13271.0
2023-07-27 10:40:00,452.69,453.25,452.12,452.41,28208.0,442.8906,443.4385,442.333,442.6167,28208.0
2023-07-27 10:45:00,452.62,454.21,452.51,454.2,7142.0,442.8222,444.3777,442.7145,444.368,7142.0
2023-07-27 10:50:00,454.24,454.36,453.54,453.89,9647.0,444.4071,444.5245,443.7222,444.0647,9647.0
2023-07-27 10:55:00,453.89,454.05,453.28,453.89,12017.0,444.0647,444.2212,443.4679,444.0647,12017.0
2023-07-27 11:00:00,453.79,453.87,452.96,453.23,19056.0,443.9668,444.0451,443.1548,443.419,19056.0
2023-07-27 11:05:00,453.25,453.25,452.6,452.61,5286.0,443.4385,443.4385,442.8026,442.8124,5286.0
2023-07-27 11:10:00,452.64,453.14,452.47,452.77,4414.0,442.8417,443.3309,442.6754,442.9689,4414.0
2023-07-27 11:15:00,452.91,452.91,452.34,452.47,4033.0,443.1059,443.1059,442.5482,442.6754,4033.0
2023-07-27 11:20:00,452.4,452.93,452.4,452.84,6177.0,442.6069,443.1255,442.6069,443.0374,6177.0
2023-07-27 11:25:00,452.98,453.04,452.21,452.74,11433.0,443.1744,443.2331,442.421,442.9396,11433.0
2023-07-27 11:30:00,452.74,453.44,452.43,452.9,19864.0,442.9396,443.6244,442.6363,443.0961,19864.0
2023-07-27 11:35:00,452.87,452.87,452.27,452.61,18592.0,443.0668,443.0668,442.4797,442.8124,18592.0
2023-07-27 11:40:00,452.67,452.67,451.87,451.87,5737.0,442.8711,442.8711,442.0884,442.0884,5737.0
2023-07-27 11:45:00,452.1,452.13,451.63,451.65,7132.0,442.3134,442.3428,441.8536,441.8732,7132.0
2023-07-27 11:50:00,451.69,452.76,451.56,452.76,10601.0,441.9123,442.9591,441.7851,442.9591,10601.0
2023-07-27 11:55:00,452.83,453.54,452.76,453.35,4230.0,443.0276,443.7222,442.9591,443.5364,4230.0
2023-07-27 12:00:00,453.52,453.52,452.43,452.49,21149.0,443.7027,443.7027,442.6363,442.695,21149.0
2023-07-27 12:05:00,452.37,452.61,452.06,452.11,11167.0,442.5776,442.8124,442.2743,442.3232,11167.0
2023-07-27 12:10:00,452.03,452.18,451.94,452.1,3171.0,442.2449,442.3917,442.1569,442.3134,3171.0
2023-07-27 12:15:00,451.91,452.58,451.74,451.92,11549.0,442.1275,442.783,441.9612,442.1373,11549.0
2023-07-27 12:20:00,451.91,452.2,451.75,452.18,5393.0,442.1275,442.4113,441.971,442.3917,5393.0
2023-07-27 12:25:00,452.08,452.08,451.91,451.91,6864.0,442.2939,442.2939,442.1275,442.1275,6864.0
2023-07-27 12:30:00,451.98,452.83,451.98,452.54,12992.0,442.196,443.0276,442.196,442.7439,12992.0
2023-07-27 12:35:00,452.61,452.67,452.02,452.55,9933.0,442.8124,442.8711,442.2352,442.7537,9933.0
2023-07-27 12:40:00,452.55,453.54,452.47,453.37,4198.0,442.7537,443.7222,442.6754,443.5559,4198.0
2023-07-27 12:45:00,453.5,453.52,452.57,453.13,19010.0,443.6831,443.7027,442.7732,443.3211,19010.0
2023-07-27 12:50:00,453.04,453.25,452.55,452.7,16116.0,443.2331,443.4385,442.7537,442.9004,16116.0
2023-07-27 12:55:00,452.83,452.96,452.11,452.2,17703.0,443.0276,443.1548,442.3232,442.4113,17703.0
2023-07-27 13:00:00,452.29,452.8,452.12,452.12,10694.0,442.4993,442.9983,442.333,442.333,10694.0
2023-07-27 13:05:00,452.25,452.25,451.59,451.87,7376.0,442.4602,442.4602,441.8145,442.0884,7376.0
2023-07-27 13:10:00,451.85,452.21,451.77,452.15,5063.0,442.0688,442.421,441.9906,442.3623,5063.0
2023-07-27 13:15:00,451.97,451.99,451.63,451.63,2945.0,442.1862,442.2058,441.8536,441.8536,2945.0
2023-07-27 13:20:00,451.63,451.63,450.88,450.88,3773.0,441.8536,441.8536,441.1198,441.1198,3773.0
2023-07-27 13:25:00,450.89,450.99,450.47,450.47,3626.0,441.1296,441.2274,440.7187,440.7187,3626.0
2023-07-27 13:30:00,450.37,451.53,450.31,451.49,4015.0,440.6209,441.7558,440.5622,441.7166,4015.0
2023-07-27 13:35:00,451.44,452.02,451.44,452.0,8808.0,441.6677,442.2352,441.6677,442.2156,8808.0
2023-07-27 13:40:00,452.08,452.12,451.87,451.93,3184.0,442.2939,442.333,442.0884,442.1471,3184.0
2023-07-27 13:45:00,451.94,451.94,450.91,450.91,5899.0,442.1569,442.1569,441.1492,441.1492,5899.0
2023-07-27 13:50:00,450.99,451.57,450.79,451.51,5812.0,441.2274,441.7949,441.0318,441.7362,5812.0
2023-07-27 13:55:00,451.46,451.46,451.2,451.3,9188.0,441.6873,441.6873,441.4329,441.5307,9188.0
2023-07-27 14:00:00,451.41,451.44,450.95,451.01,5585.0,441.6384,441.6677,441.1883,441.247,5585.0
2023-07-27 14:05:00,451.07,451.26,450.94,450.94,3172.0,441.3057,441.4916,441.1785,441.1785,3172.0
2023-07-27 14:10:00,450.81,451.1,450.69,450.88,3906.0,441.0513,441.3351,440.9339,441.1198,3906.0
2023-07-27 14:15:00,450.82,451.2,450.72,451.2,4097.0,441.0611,441.4329,440.9633,441.4329,4097.0
2023-07-27 14:20:00,451.22,451.28,450.64,450.64,4501.0,441.4525,441.5112,440.885,440.885,4501.0
2023-07-27 14:25:00,450.69,451.29,450.57,451.29,10057.0,440.9339,441.521,440.8165,441.521,10057.0
2023-07-27 14:30:00,451.21,451.86,451.01,451.85,7550.0,441.4427,442.0786,441.247,442.0688,7550.0
2023-07-27 14:35:00,451.77,452.02,451.0,451.62,5326.0,441.9906,442.2352,441.2372,441.8438,5326.0
2023-07-27 14:40:00,451.72,452.55,451.66,452.16,15140.0,441.9416,442.7537,441.8829,442.3721,15140.0
2023-07-27 14:45:00,452.28,452.28,451.69,451.69,14891.0,442.4895,442.4895,441.9123,441.9123,14891.0
2023-07-27 14:50:00,451.87,452.14,451.75,451.75,8150.0,442.0884,442.3526,441.971,441.971,8150.0
2023-07-27 14:55:00,451.85,451.86,451.52,451.63,5778.0,442.0688,442.0786,441.746,441.8536,5778.0
2023-07-27 15:00:00,451.53,451.53,450.95,451.12,24460.0,441.7558,441.7558,441.1883,441.3546,24460.0
2023-07-27 15:05:00,451.12,451.28,451.0,451.18,15379.0,441.3546,441.5112,441.2372,441.4133,15379.0
2023-07-27 15:10:00,451.23,451.71,450.97,451.61,22963.0,441.4623,441.9319,441.2079,441.834,22963.0
2023-07-27 15:15:00,451.63,452.0,451.37,451.87,8977.0,441.8536,442.2156,441.5992,442.0884,8977.0
2023-07-27 15:20:00,451.94,451.94,451.04,451.18,12230.0,442.1569,442.1569,441.2764,441.4133,12230.0
2023-07-27 15:25:00,451.18,451.26,450.78,450.84,6119.0,441.4133,441.4916,441.022,441.0807,6119.0
2023-07-27 15:30:00,450.78,451.03,450.48,451.03,8702.0,441.022,441.2666,440.7285,441.2666,8702.0
2023-07-27 15:35:00,451.05,451.87,450.99,451.32,19221.0,441.2861,442.0884,441.2274,441.5503,19221.0
2023-07-27 15:40:00,451.47,451.81,451.01,451.3,16337.0,441.6971,442.0297,441.247,441.5307,16337.0
2023-07-27 15:45:00,451.3,451.94,451.06,451.92,19859.0,441.5307,442.1569,441.2959,442.1373,19859.0
2023-07-27 15:50:00,451.96,451.96,451.1,451.64,45289.0,442.1765,442.1765,441.3351,441.8634,45289.0
2023-07-27 15:55:00,451.62,451.68,450.86,450.95,92552.0,441.8438,441.9025,441.1003,441.1883,92552.0
2023-07-28 09:30:00,453.22,454.66,452.12,452.83,33208.0,443.4092,444.818,442.333,443.0276,33208.0
2023-07-28 09:35:00,452.97,453.0,449.7,449.7,20564.0,443.1646,443.1939,439.9654,439.9654,20564.0
2023-07-28 09:40:00,449.84,450.25,448.33,449.46,11692.0,440.1023,440.5035,438.625,439.7306,11692.0
2023-07-28 09:45:00,449.03,449.8,447.95,449.54,24378.0,439.3099,440.0632,438.2533,439.8088,24378.0
2023-07-28 09:50:00,448.84,449.78,445.72,446.16,14333.0,439.124,440.0436,436.0715,436.502,14333.0
2023-07-28 09:55:00,447.0,447.98,446.09,447.9,7577.0,437.3238,438.2826,436.4335,438.2043,7577.0
2023-07-28 10:00:00,448.36,448.36,446.89,447.6,7843.0,438.6544,438.6544,437.2162,437.9108,7843.0
2023-07-28 10:05:00,447.56,448.87,447.1,448.59,12508.0,437.8717,439.1533,437.4217,438.8794,12508.0
2023-07-28 10:10:00,448.5,449.77,448.01,449.35,17301.0,438.7913,440.0339,438.312,439.6229,17301.0
2023-07-28 10:15:00,449.2,449.42,448.7,449.07,3810.0,439.4762,439.6914,438.987,439.349,3810.0
2023-07-28 10:20:00,448.81,449.91,448.68,449.75,5355.0,439.0946,440.1708,438.9675,440.0143,5355.0
2023-07-28 10:25:00,449.86,452.04,449.83,452.03,20535.0,440.1219,442.2547,440.0926,442.2449,20535.0
2023-07-28 10:30:00,452.04,452.38,451.12,451.12,7699.0,442.2547,442.5874,441.3546,441.3546,7699.0
2023-07-28 10:35:00,451.22,451.52,450.93,451.52,10464.0,441.4525,441.746,441.1687,441.746,10464.0
2023-07-28 10:40:00,451.63,451.94,451.25,451.77,3331.0,441.8536,442.1569,441.4818,441.9906,3331.0
2023-07-28 10:45:00,451.7,452.81,451.39,452.43,5814.0,441.9221,443.0081,441.6188,442.6363,5814.0
2023-07-28 10:50:00,452.43,452.49,451.73,452.0,5773.0,442.6363,442.695,441.9514,442.2156,5773.0
2023-07-28 10:55:00,452.17,452.75,452.14,452.41,12479.0,442.3819,442.9493,442.3526,442.6167,12479.0
2023-07-28 11:00:00,452.42,453.17,452.3,453.17,17772.0,442.6265,443.3603,442.5091,443.3603,17772.0
2023-07-28 11:05:00,453.24,453.81,452.56,452.71,8244.0,443.4287,443.9864,442.7635,442.9102,8244.0
2023-07-28 11:10:00,452.52,453.07,452.5,453.06,10151.0,442.7243,443.2624,442.7048,443.2526,10151.0
2023-07-28 11:15:00,452.96,453.07,451.93,452.0,5613.0,443.1548,443.2624,442.1471,442.2156,5613.0
2023-07-28 11:20:00,452.0,452.73,452.0,452.73,3497.0,442.2156,442.9298,442.2156,442.9298,3497.0
2023-07-28 11:25:00,452.59,452.59,452.0,452.08,3611.0,442.7928,442.7928,442.2156,442.2939,3611.0
2023-07-28 11:30:00,452.13,452.2,451.65,451.65,4102.0,442.3428,442.4113,441.8732,441.8732,4102.0
2023-07-28 11:35:00,451.78,451.78,450.97,450.97,6275.0,442.0003,442.0003,441.2079,441.2079,6275.0
2023-07-28 11:40:00,451.05,451.92,451.05,451.92,3230.0,441.2861,442.1373,441.2861,442.1373,3230.0
2023-07-28 11:45:00,451.76,451.76,450.97,451.6,6686.0,441.9808,441.9808,441.2079,441.8242,6686.0
2023-07-28 11:50:00,451.7,451.78,451.18,451.76,4410.0,441.9221,442.0003,441.4133,441.9808,4410.0
2023-07-28 11:55:00,451.75,452.04,451.61,451.99,2905.0,441.971,442.2547,441.834,442.2058,2905.0
2023-07-28 12:00:00,451.94,452.05,451.49,452.05,3712.0,442.1569,442.2645,441.7166,442.2645,3712.0
2023-07-28 12:05:00,451.8,452.08,451.0,452.08,23625.0,442.0199,442.2939,441.2372,442.2939,23625.0
2023-07-28 12:10:00,451.97,452.14,451.24,451.35,8574.0,442.1862,442.3526,441.472,441.5797,8574.0
2023-07-28 12:15:00,451.3,451.51,451.14,451.37,4600.0,441.5307,441.7362,441.3742,441.5992,4600.0
2023-07-28 12:20:00,451.42,451.87,451.36,451.78,4803.0,441.6481,442.0884,441.5894,442.0003,4803.0
2023-07-28 12:25:00,451.77,452.59,451.77,452.29,5350.0,441.9906,442.7928,441.9906,442.4993,5350.0
2023-07-28 12:30:00,452.26,452.6,452.26,452.5,5802.0,442.47,442.8026,442.47,442.7048,5802.0
2023-07-28 12:35:00,452.59,452.75,452.12,452.12,3757.0,442.7928,442.9493,442.333,442.333,3757.0
2023-07-28 12:40:00,452.06,452.42,451.63,452.42,13787.0,442.2743,442.6265,441.8536,442.6265,13787.0
2023-07-28 12:45:00,452.56,453.04,452.42,453.04,2546.0,442.7635,443.2331,442.6265,443.2331,2546.0
2023-07-28 12:50:00,453.32,453.64,453.08,453.32,6899.0,443.507,443.8201,443.2722,443.507,6899.0
2023-07-28 12:55:00,453.42,453.43,452.9,453.07,8153.0,443.6048,443.6146,443.0961,443.2624,8153.0
2023-07-28 13:00:00,453.07,453.17,452.78,452.88,4565.0,443.2624,443.3603,442.9787,443.0765,4565.0
2023-07-28 13:05:00,453.1,453.1,452.73,453.0,4492.0,443.2918,443.2918,442.9298,443.1939,4492.0
2023-07-28 13:10:00,452.95,453.11,452.64,452.99,20193.0,443.145,443.3016,442.8417,443.1842,20193.0
2023-07-28 13:15:00,453.09,453.13,452.81,452.87,6210.0,443.282,443.3211,443.0081,443.0668,6210.0
2023-07-28 13:20:00,452.87,453.0,452.43,452.57,5325.0,443.0668,443.1939,442.6363,442.7732,5325.0
2023-07-28 13:25:00,452.6,452.6,451.73,451.73,8963.0,442.8026,442.8026,441.9514,441.9514,8963.0
2023-07-28 13:30:00,451.71,451.79,451.1,451.44,13881.0,441.9319,442.0101,441.3351,441.6677,13881.0
2023-07-28 13:35:00,451.49,451.7,451.26,451.56,4894.0,441.7166,441.9221,441.4916,441.7851,4894.0
2023-07-28 13:40:00,451.59,451.72,451.29,451.72,5485.0,441.8145,441.9416,441.521,441.9416,5485.0
2023-07-28 13:45:00,451.69,451.79,451.23,451.37,3861.0,441.9123,442.0101,441.4623,441.5992,3861.0
2023-07-28 13:50:00,451.41,451.97,451.4,451.89,5786.0,441.6384,442.1862,441.6286,442.108,5786.0
2023-07-28 13:55:00,452.0,452.5,452.0,452.5,1645.0,442.2156,442.7048,442.2156,442.7048,1645.0
2023-07-28 14:00:00,452.47,452.64,452.25,452.4,3343.0,442.6754,442.8417,442.4602,442.6069,3343.0
2023-07-28 14:05:00,452.3,452.88,452.3,452.73,2653.0,442.5091,443.0765,442.5091,442.9298,2653.0
2023-07-28 14:10:00,452.83,452.84,452.42,452.59,9366.0,443.0276,443.0374,442.6265,442.7928,9366.0
2023-07-28 14:15:00,452.61,453.19,452.58,452.97,8870.0,442.8124,443.3798,442.783,443.1646,8870.0
2023-07-28 14:20:00,453.06,453.77,452.9,453.54,17154.0,443.2526,443.9473,443.0961,443.7222,17154.0
2023-07-28 14:25:00,453.7,454.07,453.58,454.06,6725.0,443.8788,444.2408,443.7614,444.231,6725.0
2023-07-28 14:30:00,454.38,455.27,454.24,455.17,13884.0,444.5441,445.4148,444.4071,445.317,13884.0
2023-07-28 14:35:00,455.11,455.71,454.97,455.02,13352.0,445.2583,445.8453,445.1213,445.1702,13352.0
2023-07-28 14:40:00,454.95,455.2,454.41,455.03,18937.0,445.1017,445.3463,444.5734,445.18,18937.0
2023-07-28 14:45:00,454.98,455.01,454.45,454.94,4602.0,445.1311,445.1604,444.6125,445.0919,4602.0
2023-07-28 14:50:00,454.76,455.39,454.63,455.24,11115.0,444.9158,445.5322,444.7887,445.3854,11115.0
2023-07-28 14:55:00,455.27,455.3,454.68,454.82,19841.0,445.4148,445.4441,444.8376,444.9745,19841.0
2023-07-28 15:00:00,454.85,454.95,454.57,454.67,13187.0,445.0039,445.1017,444.73,444.8278,13187.0
2023-07-28 15:05:00,454.67,455.05,454.34,454.35,13157.0,444.8278,445.1996,444.5049,444.5147,13157.0
2023-07-28 15:10:00,454.33,455.18,454.32,454.86,21161.0,444.4951,445.3267,444.4854,445.0137,21161.0
2023-07-28 15:15:00,454.73,454.73,454.1,454.33,8339.0,444.8865,444.8865,444.2701,444.4951,8339.0
2023-07-28 15:20:00,454.17,454.26,453.66,453.82,14932.0,444.3386,444.4267,443.8397,443.9962,14932.0
2023-07-28 15:25:00,453.81,454.34,453.7,453.75,21922.0,443.9864,444.5049,443.8788,443.9277,21922.0
2023-07-28 15:30:00,453.87,453.88,453.11,453.18,19626.0,444.0451,444.0549,443.3016,443.37,19626.0
2023-07-28 15:35:00,453.2,453.24,452.71,453.1,13027.0,443.3896,443.4287,442.9102,443.2918,13027.0
2023-07-28 15:40:00,452.99,453.31,452.94,453.11,11211.0,443.1842,443.4972,443.1352,443.3016,11211.0
2023-07-28 15:45:00,452.98,453.7,452.75,453.59,20728.0,443.1744,443.8788,442.9493,443.7712,20728.0
2023-07-28 15:50:00,453.65,454.39,453.42,453.74,50730.0,443.8299,444.5538,443.6048,443.9179,50730.0
2023-07-28 15:55:00,453.91,454.05,452.99,453.0,111791.0,444.0842,444.2212,443.1842,443.1939,111791.0
2023-07-31 09:30:00,455.04,455.05,451.52,452.23,13095.0,445.1898,445.1996,441.746,442.4406,13095.0
2023-07-31 09:35:00,452.84,454.39,452.5,454.25,2806.0,443.0374,444.5538,442.7048,444.4169,2806.0
2023-07-31 09:40:00,454.92,455.89,454.84,455.58,13599.0,445.0724,446.0214,444.9941,445.7181,13599.0
2023-07-31 09:45:00,455.08,455.95,454.98,455.12,4666.0,445.2289,446.0801,445.1311,445.268,4666.0
2023-07-31 09:50:00,455.18,455.18,453.67,453.75,5886.0,445.3267,445.3267,443.8494,443.9277,5886.0
2023-07-31 09:55:00,453.3,453.38,452.61,452.94,6983.0,443.4874,443.5657,442.8124,443.1352,6983.0
2023-07-31 10:00:00,453.03,454.08,452.56,454.08,5060.0,443.2233,444.2506,442.7635,444.2506,5060.0
2023-07-31 10:05:00,454.05,454.12,453.39,454.02,4619.0,444.2212,444.2897,443.5755,444.1919,4619.0
2023-07-31 10:10:00,453.9,454.21,453.0,453.07,8060.0,444.0745,444.3777,443.1939,443.2624,8060.0
2023-07-31 10:15:00,453.32,454.05,453.32,453.81,3656.0,443.507,444.2212,443.507,443.9864,3656.0
2023-07-31 10:20:00,453.4,453.76,453.07,453.19,3925.0,443.5853,443.9375,443.2624,443.3798,3925.0
2023-07-31 10:25:00,453.21,453.79,453.13,453.79,1726.0,443.3994,443.9668,443.3211,443.9668,1726.0
2023-07-31 10:30:00,453.79,454.16,453.7,453.95,2891.0,443.9668,444.3288,443.8788,444.1234,2891.0
2023-07-31 10:35:00,453.94,454.38,453.68,454.35,5821.0,444.1136,444.5441,443.8592,444.5147,5821.0
2023-07-31 10:40:00,454.1,454.51,453.98,454.18,11308.0,444.2701,444.6713,444.1527,444.3484,11308.0
2023-07-31 10:45:00,453.91,454.37,453.6,454.26,10029.0,444.0842,444.5343,443.7809,444.4267,10029.0
2023-07-31 10:50:00,454.22,454.31,454.12,454.22,3111.0,444.3875,444.4756,444.2897,444.3875,3111.0
2023-07-31 10:55:00,454.32,454.71,454.24,454.62,15054.0,444.4854,444.8669,444.4071,444.7789,15054.0
2023-07-31 11:00:00,454.62,454.73,454.15,454.63,5911.0,444.7789,444.8865,444.319,444.7887,5911.0
2023-07-31 11:05:00,454.63,455.15,454.4,454.54,13714.0,444.7887,445.2974,444.5636,444.7006,13714.0
2023-07-31 11:10:00,454.63,454.64,454.39,454.4,1987.0,444.7887,444.7984,444.5538,444.5636,1987.0
2023-07-31 11:15:00,454.42,454.68,454.1,454.1,2600.0,444.5832,444.8376,444.2701,444.2701,2600.0
2023-07-31 11:20:00,454.11,454.11,453.48,453.71,2100.0,444.2799,444.2799,443.6635,443.8886,2100.0
2023-07-31 11:25:00,453.77,453.93,453.34,453.39,2999.0,443.9473,444.1038,443.5266,443.5755,2999.0
2023-07-31 11:30:00,453.28,453.44,452.93,453.44,7186.0,443.4679,443.6244,443.1255,443.6244,7186.0
2023-07-31 11:35:00,453.42,453.79,453.32,453.45,2752.0,443.6048,443.9668,443.507,443.6342,2752.0
2023-07-31 11:40:00,453.33,453.51,452.98,453.51,3539.0,443.5168,443.6929,443.1744,443.6929,3539.0
2023-07-31 11:45:00,453.31,453.33,453.13,453.29,1410.0,443.4972,443.5168,443.3211,443.4777,1410.0
2023-07-31 11:50:00,453.42,453.64,453.36,453.63,1400.0,443.6048,443.8201,443.5461,443.8103,1400.0
2023-07-31 11:55:00,453.69,453.8,453.51,453.66,10315.0,443.869,443.9766,443.6929,443.8397,10315.0
2023-07-31 12:00:00,453.74,454.54,453.67,454.36,10388.0,443.9179,444.7006,443.8494,444.5245,10388.0
2023-07-31 12:05:00,454.29,454.43,454.0,454.37,8212.0,444.456,444.593,444.1723,444.5343,8212.0
2023-07-31 12:10:00,454.36,454.86,454.24,454.77,3318.0,444.5245,445.0137,444.4071,444.9256,3318.0
2023-07-31 12:15:00,454.52,455.01,454.39,454.47,2269.0,444.681,445.1604,444.5538,444.6321,2269.0
2023-07-31 12:20:00,454.95,455.25,454.63,454.9,4454.0,445.1017,445.3952,444.7887,445.0528,4454.0
2023-07-31 12:25:00,455.08,455.18,454.54,455.06,3213.0,445.2289,445.3267,444.7006,445.2093,3213.0
2023-07-31 12:30:00,455.11,455.11,454.52,454.7,1694.0,445.2583,445.2583,444.681,444.8571,1694.0
2023-07-31 12:35:00,454.55,454.63,454.21,454.23,2299.0,444.7104,444.7887,444.3777,444.3973,2299.0
2023-07-31 12:40:00,454.35,454.78,454.35,454.78,918.0,444.5147,444.9354,444.5147,444.9354,918.0
2023-07-31 12:45:00,454.79,454.79,454.28,454.3,1783.0,444.9452,444.9452,444.4462,444.4658,1783.0
2023-07-31 12:50:00,454.31,454.62,454.27,454.62,2200.0,444.4756,444.7789,444.4364,444.7789,2200.0
2023-07-31 12:55:00,454.82,454.84,454.41,454.51,1500.0,444.9745,444.9941,444.5734,444.6713,1500.0
2023-07-31 13:00:00,454.61,454.61,453.92,454.29,9660.0,444.7691,444.7691,444.094,444.456,9660.0
2023-07-31 13:05:00,454.19,454.36,454.12,454.12,3082.0,444.3582,444.5245,444.2897,444.2897,3082.0
2023-07-31 13:10:00,454.25,454.45,454.16,454.32,4530.0,444.4169,444.6125,444.3288,444.4854,4530.0
2023-07-31 13:15:00,454.27,454.45,453.93,454.3,2719.0,444.4364,444.6125,444.1038,444.4658,2719.0
2023-07-31 13:20:00,454.43,454.56,454.36,454.48,2880.0,444.593,444.7202,444.5245,444.6419,2880.0
2023-07-31 13:25:00,454.48,454.89,454.39,454.58,6200.0,444.6419,445.043,444.5538,444.7397,6200.0
2023-07-31 13:30:00,454.65,455.68,454.0,455.41,87082.0,444.8082,445.8159,444.1723,445.5518,87082.0
2023-07-31 13:35:00,455.52,456.23,455.38,456.12,3747.0,445.6594,446.354,445.5224,446.2464,3747.0
2023-07-31 13:40:00,456.21,456.33,456.01,456.18,3445.0,446.3345,446.4519,446.1388,446.3051,3445.0
2023-07-31 13:45:00,456.09,457.0,455.92,456.97,13510.0,446.217,447.1073,446.0507,447.078,13510.0
2023-07-31 13:50:00,456.96,456.96,456.41,456.67,12099.0,447.0682,447.0682,446.5301,446.7845,12099.0
2023-07-31 13:55:00,456.69,456.91,456.55,456.55,6874.0,446.8041,447.0193,446.6671,446.6671,6874.0
2023-07-31 14:00:00,456.41,456.43,456.16,456.2,4481.0,446.5301,446.5497,446.2855,446.3247,4481.0
2023-07-31 14:05:00,456.33,457.38,456.27,457.31,15058.0,446.4519,447.4791,446.3932,447.4106,15058.0
2023-07-31 14:10:00,457.19,457.28,456.62,456.74,15766.0,447.2932,447.3813,446.7356,446.853,15766.0
2023-07-31 14:15:00,456.71,457.5,456.68,457.49,8938.0,446.8236,447.5965,446.7943,447.5867,8938.0
2023-07-31 14:20:00,457.5,458.04,457.45,457.94,5434.0,447.5965,448.1248,447.5476,448.027,5434.0
2023-07-31 14:25:00,457.77,457.8,457.36,457.6,5774.0,447.8607,447.89,447.4596,447.6944,5774.0
2023-07-31 14:30:00,457.6,458.21,457.48,458.18,13469.0,447.6944,448.2912,447.577,448.2618,13469.0
2023-07-31 14:35:00,458.2,458.23,457.48,457.73,4395.0,448.2814,448.3107,447.577,447.8215,4395.0
2023-07-31 14:40:00,457.87,457.88,456.85,457.29,4234.0,447.9585,447.9683,446.9606,447.3911,4234.0
2023-07-31 14:45:00,457.41,457.53,457.15,457.46,3050.0,447.5085,447.6259,447.2541,447.5574,3050.0
2023-07-31 14:50:00,457.46,457.46,457.15,457.31,4030.0,447.5574,447.5574,447.2541,447.4106,4030.0
2023-07-31 14:55:00,457.37,457.73,457.36,457.53,11128.0,447.4693,447.8215,447.4596,447.6259,11128.0
2023-07-31 15:00:00,457.46,457.46,456.95,456.95,3433.0,447.5574,447.5574,447.0584,447.0584,3433.0
2023-07-31 15:05:00,456.94,457.06,456.65,457.06,4113.0,447.0486,447.1661,446.7649,447.1661,4113.0
2023-07-31 15:10:00,457.07,457.98,457.06,457.93,15878.0,447.1758,448.0661,447.1661,448.0172,15878.0
2023-07-31 15:15:00,457.94,458.09,457.72,458.04,4519.0,448.027,448.1738,447.8118,448.1248,4519.0
2023-07-31 15:20:00,457.98,458.13,457.91,458.09,3374.0,448.0661,448.2129,447.9977,448.1738,3374.0
2023-07-31 15:25:00,458.0,458.01,457.55,457.74,4807.0,448.0857,448.0955,447.6454,447.8313,4807.0
2023-07-31 15:30:00,457.69,457.73,456.62,456.62,7104.0,447.7824,447.8215,446.7356,446.7356,7104.0
2023-07-31 15:35:00,456.61,456.74,456.23,456.26,10867.0,446.7258,446.853,446.354,446.3834,10867.0
2023-07-31 15:40:00,456.38,456.49,456.24,456.4,5983.0,446.5008,446.6084,446.3638,446.5203,5983.0
2023-07-31 15:45:00,456.3,456.62,456.21,456.59,11795.0,446.4225,446.7356,446.3345,446.7062,11795.0
2023-07-31 15:50:00,456.47,456.87,456.21,456.57,18267.0,446.5888,446.9802,446.3345,446.6867,18267.0
2023-07-31 15:55:00,456.55,457.04,456.52,456.97,47471.0,446.6671,447.1465,446.6377,447.078,47471.0
2023-08-01 09:30:00,458.23,461.17,457.93,460.15,20236.0,448.3107,451.1871,448.0172,450.1892,20236.0
2023-08-01 09:35:00,459.9,460.81,459.89,460.5,13276.0,449.9446,450.8349,449.9348,450.5316,13276.0
2023-08-01 09:40:00,460.14,460.56,456.99,457.0,10581.0,450.1794,450.5903,447.0976,447.1073,10581.0
2023-08-01 09:45:00,457.07,457.08,456.0,456.37,11680.0,447.1758,447.1856,446.129,446.491,11680.0
2023-08-01 09:50:00,456.4,456.75,455.1,455.42,20878.0,446.5203,446.8628,445.2485,445.5616,20878.0
2023-08-01 09:55:00,455.61,457.44,455.59,457.03,8897.0,445.7474,447.5378,445.7279,447.1367,8897.0
2023-08-01 10:00:00,457.05,457.5,456.28,456.43,6357.0,447.1563,447.5965,446.4029,446.5497,6357.0
2023-08-01 10:05:00,456.3,456.77,456.0,456.77,4500.0,446.4225,446.8823,446.129,446.8823,4500.0
2023-08-01 10:10:00,456.98,457.56,456.98,457.51,7584.0,447.0878,447.6552,447.0878,447.6063,7584.0
2023-08-01 10:15:00,457.55,458.04,457.42,457.5,4157.0,447.6454,448.1248,447.5183,447.5965,4157.0
2023-08-01 10:20:00,457.37,457.72,456.92,456.92,6152.0,447.4693,447.8118,447.0291,447.0291,6152.0
2023-08-01 10:25:00,456.66,457.16,456.5,456.73,5352.0,446.7747,447.2639,446.6182,446.8432,5352.0
2023-08-01 10:30:00,456.55,457.57,456.55,457.08,16639.0,446.6671,447.665,446.6671,447.1856,16639.0
2023-08-01 10:35:00,456.96,456.96,456.06,456.53,5354.0,447.0682,447.0682,446.1877,446.6475,5354.0
2023-08-01 10:40:00,456.52,457.15,456.0,456.51,7481.0,446.6377,447.2541,446.129,446.628,7481.0
2023-08-01 10:45:00,456.86,457.77,456.81,457.62,5006.0,446.9704,447.8607,446.9215,447.7139,5006.0
2023-08-01 10:50:00,457.67,458.4,457.63,458.34,4506.0,447.7628,448.477,447.7237,448.4183,4506.0
2023-08-01 10:55:00,458.54,458.54,457.43,457.45,2516.0,448.614,448.614,447.528,447.5476,2516.0
2023-08-01 11:00:00,457.34,457.7,457.17,457.62,2787.0,447.44,447.7922,447.2737,447.7139,2787.0
2023-08-01 11:05:00,457.5,457.53,456.69,456.75,3772.0,447.5965,447.6259,446.8041,446.8628,3772.0
2023-08-01 11:10:00,456.99,457.37,456.74,457.27,4399.0,447.0976,447.4693,446.853,447.3715,4399.0
2023-08-01 11:15:00,457.16,457.48,456.83,456.91,2409.0,447.2639,447.577,446.941,447.0193,2409.0
2023-08-01 11:20:00,457.03,457.16,456.69,457.16,2205.0,447.1367,447.2639,446.8041,447.2639,2205.0
2023-08-01 11:25:00,457.02,457.17,456.78,457.17,2255.0,447.1269,447.2737,446.8921,447.2737,2255.0
2023-08-01 11:30:00,457.18,457.18,456.5,456.73,3783.0,447.2835,447.2835,446.6182,446.8432,3783.0
2023-08-01 11:35:00,456.67,456.79,456.34,456.69,5925.0,446.7845,446.9019,446.4616,446.8041,5925.0
2023-08-01 11:40:00,456.46,457.0,456.3,457.0,7626.0,446.579,447.1073,446.4225,447.1073,7626.0
2023-08-01 11:45:00,456.97,457.95,456.87,457.55,6267.0,447.078,448.0368,446.9802,447.6454,6267.0
2023-08-01 11:50:00,457.76,458.0,457.33,457.33,3888.0,447.8509,448.0857,447.4302,447.4302,3888.0
2023-08-01 11:55:00,457.35,457.65,456.77,457.65,10570.0,447.4498,447.7433,446.8823,447.7433,10570.0
2023-08-01 12:00:00,457.69,458.0,457.45,457.46,2268.0,447.7824,448.0857,447.5476,447.5574,2268.0
2023-08-01 12:05:00,457.45,458.0,457.16,457.35,3654.0,447.5476,448.0857,447.2639,447.4498,3654.0
2023-08-01 12:10:00,457.17,457.8,457.1,457.71,3343.0,447.2737,447.89,447.2052,447.802,3343.0
2023-08-01 12:15:00,457.64,457.69,457.23,457.31,7190.0,447.7335,447.7824,447.3324,447.4106,7190.0
2023-08-01 12:20:00,457.26,457.41,456.62,456.93,6179.0,447.3617,447.5085,446.7356,447.0389,6179.0
2023-08-01 12:25:00,456.7,457.06,456.47,457.05,4400.0,446.8138,447.1661,446.5888,447.1563,4400.0
2023-08-01 12:30:00,456.94,458.39,456.93,458.34,8427.0,447.0486,448.4673,447.0389,448.4183,8427.0
2023-08-01 12:35:00,458.31,458.41,457.81,458.41,3234.0,448.389,448.4868,447.8998,448.4868,3234.0
2023-08-01 12:40:00,458.34,458.42,458.04,458.16,2707.0,448.4183,448.4966,448.1248,448.2422,2707.0
2023-08-01 12:45:00,458.2,458.28,457.59,457.59,2600.0,448.2814,448.3596,447.6846,447.6846,2600.0
2023-08-01 12:50:00,457.58,457.79,457.45,457.72,1656.0,447.6748,447.8802,447.5476,447.8118,1656.0
2023-08-01 12:55:00,457.85,457.85,457.34,457.68,2749.0,447.9389,447.9389,447.44,447.7726,2749.0
2023-08-01 13:00:00,457.55,458.01,457.54,457.96,3439.0,447.6454,448.0955,447.6357,448.0466,3439.0
2023-08-01 13:05:00,457.91,457.92,457.53,457.53,2425.0,447.9977,448.0074,447.6259,447.6259,2425.0
2023-08-01 13:10:00,457.64,457.81,457.55,457.67,3952.0,447.7335,447.8998,447.6454,447.7628,3952.0
2023-08-01 13:15:00,457.67,458.18,457.61,457.83,7217.0,447.7628,448.2618,447.7041,447.9194,7217.0
2023-08-01 13:20:00,457.66,458.15,457.64,458.15,1722.0,447.7531,448.2325,447.7335,448.2325,1722.0
2023-08-01 13:25:00,458.14,458.5,457.8,458.5,4075.0,448.2227,448.5749,447.89,448.5749,4075.0
2023-08-01 13:30:00,458.5,458.93,458.5,458.89,9795.0,448.5749,448.9956,448.5749,448.9564,9795.0
2023-08-01 13:35:00,458.88,459.0,458.43,458.89,7945.0,448.9467,449.0641,448.5064,448.9564,7945.0
2023-08-01 13:40:00,458.93,458.93,457.94,458.34,5147.0,448.9956,448.9956,448.027,448.4183,5147.0
2023-08-01 13:45:00,458.29,458.39,457.64,457.85,4943.0,448.3694,448.4673,447.7335,447.9389,4943.0
2023-08-01 13:50:00,457.78,458.38,457.78,458.33,6326.0,447.8705,448.4575,447.8705,448.4086,6326.0
2023-08-01 13:55:00,458.34,458.47,457.93,458.47,7347.0,448.4183,448.5455,448.0172,448.5455,7347.0
2023-08-01 14:00:00,458.49,458.49,458.17,458.41,5139.0,448.5651,448.5651,448.252,448.4868,5139.0
2023-08-01 14:05:00,458.32,458.65,458.03,458.47,13214.0,448.3988,448.7216,448.1151,448.5455,13214.0
2023-08-01 14:10:00,458.63,459.19,458.45,459.19,9128.0,448.7021,449.2499,448.526,449.2499,9128.0
2023-08-01 14:15:00,459.2,459.35,459.11,459.35,6757.0,449.2597,449.4065,449.1717,449.4065,6757.0
2023-08-01 14:20:00,459.43,459.43,459.03,459.27,8849.0,449.4847,449.4847,449.0934,449.3282,8849.0
2023-08-01 14:25:00,459.3,459.3,458.71,458.71,4902.0,449.3576,449.3576,448.7803,448.7803,4902.0
2023-08-01 14:30:00,458.79,459.1,458.71,458.73,6412.0,448.8586,449.1619,448.7803,448.7999,6412.0
2023-08-01 14:35:00,458.67,459.29,458.63,458.67,10024.0,448.7412,449.3478,448.7021,448.7412,10024.0
2023-08-01 14:40:00,458.74,458.84,458.31,458.64,9261.0,448.8097,448.9075,448.389,448.7118,9261.0
2023-08-01 14:45:00,458.53,459.05,458.36,458.92,18177.0,448.6042,449.113,448.4379,448.9858,18177.0
2023-08-01 14:50:00,459.0,459.07,458.1,458.36,9703.0,449.0641,449.1325,448.1835,448.4379,9703.0
2023-08-01 14:55:00,458.3,458.56,458.13,458.4,14723.0,448.3792,448.6336,448.2129,448.477,14723.0
2023-08-01 15:00:00,458.36,458.43,457.9,457.98,8129.0,448.4379,448.5064,447.9879,448.0661,8129.0
2023-08-01 15:05:00,457.9,458.41,457.81,458.41,9633.0,447.9879,448.4868,447.8998,448.4868,9633.0
2023-08-01 15:10:00,458.47,459.01,458.25,458.94,9745.0,448.5455,449.0738,448.3303,449.0054,9745.0
2023-08-01 15:15:00,458.83,458.94,458.62,458.83,16385.0,448.8977,449.0054,448.6923,448.8977,16385.0
2023-08-01 15:20:00,458.8,458.91,458.63,458.74,7278.0,448.8684,448.976,448.7021,448.8097,7278.0
2023-08-01 15:25:00,458.75,458.86,458.07,458.45,13837.0,448.8195,448.9271,448.1542,448.526,13837.0
2023-08-01 15:30:00,458.45,458.48,458.23,458.45,15688.0,448.526,448.5553,448.3107,448.526,15688.0
2023-08-01 15:35:00,458.4,458.6,458.26,458.35,12730.0,448.477,448.6727,448.3401,448.4281,12730.0
2023-08-01 15:40:00,458.37,458.58,458.06,458.54,20947.0,448.4477,448.6531,448.1444,448.614,20947.0
2023-08-01 15:45:00,458.54,458.86,458.49,458.63,19485.0,448.614,448.9271,448.5651,448.7021,19485.0
2023-08-01 15:50:00,458.66,458.82,458.06,458.07,23481.0,448.7314,448.888,448.1444,448.1542,23481.0
2023-08-01 15:55:00,458.04,458.56,457.35,458.05,63822.0,448.1248,448.6336,447.4498,448.1346,63822.0
2023-08-02 09:30:00,484.12,484.12,478.17,480.01,39016.0,473.6403,473.6403,467.8191,469.6193,39016.0
2023-08-02 09:35:00,479.15,485.83,478.2,484.98,171052.0,468.7779,475.3133,467.8484,474.4817,171052.0
2023-08-02 09:40:00,484.98,486.31,478.25,480.01,94308.0,474.4817,475.7829,467.8974,469.6193,94308.0
2023-08-02 09:45:00,480.0,481.66,479.66,480.0,36807.0,469.6095,471.2335,469.2768,469.6095,36807.0
2023-08-02 09:50:00,480.34,483.7,479.6,483.31,35684.0,469.9421,473.2294,469.2181,472.8478,35684.0
2023-08-02 09:55:00,483.4,483.99,482.07,482.54,20391.0,472.9359,473.5131,471.6347,472.0945,20391.0
2023-08-02 10:00:00,482.25,485.04,482.06,484.63,45291.0,471.8108,474.5404,471.6249,474.1392,45291.0
2023-08-02 10:05:00,485.0,486.49,483.94,485.97,55508.0,474.5012,475.959,473.4642,475.4502,55508.0
2023-08-02 10:10:00,486.34,487.06,484.32,485.0,33893.0,475.8122,476.5166,473.836,474.5012,33893.0
2023-08-02 10:15:00,484.88,484.88,481.93,481.97,24191.0,474.3838,474.3838,471.4977,471.5368,24191.0
2023-08-02 10:20:00,481.95,481.95,479.35,480.18,41539.0,471.5173,471.5173,468.9735,469.7856,41539.0
2023-08-02 10:25:00,480.52,481.0,478.44,480.47,20082.0,470.1182,470.5878,468.0832,470.0693,20082.0
2023-08-02 10:30:00,480.64,482.68,480.45,482.17,20307.0,470.2356,472.2315,470.0497,471.7325,20307.0
2023-08-02 10:35:00,482.11,484.37,480.94,484.09,27998.0,471.6738,473.8849,470.5291,473.6109,27998.0
2023-08-02 10:40:00,484.07,485.83,483.16,483.34,47895.0,473.5914,475.3133,472.7011,472.8772,47895.0
2023-08-02 10:45:00,483.15,483.18,479.08,479.46,28128.0,472.6913,472.7206,468.7094,469.0812,28128.0
2023-08-02 10:50:00,479.47,480.52,478.46,479.85,20793.0,469.0909,470.1182,468.1028,469.4627,20793.0
2023-08-02 10:55:00,479.68,481.72,478.79,481.56,23946.0,469.2964,471.2922,468.4257,471.1357,23946.0
2023-08-02 11:00:00,481.34,483.87,480.92,483.06,32016.0,470.9205,473.3957,470.5096,472.6032,32016.0
2023-08-02 11:05:00,482.86,484.0,482.69,482.95,45757.0,472.4076,473.5229,472.2412,472.4956,45757.0
2023-08-02 11:10:00,483.0,484.35,482.78,484.03,22117.0,472.5445,473.8653,472.3293,473.5522,22117.0
2023-08-02 11:15:00,483.84,484.21,482.4,482.67,10888.0,473.3663,473.7283,471.9575,472.2217,10888.0
2023-08-02 11:20:00,482.43,483.9,482.36,482.64,15089.0,471.9869,473.425,471.9184,472.1923,15089.0
2023-08-02 11:25:00,482.74,483.7,482.72,483.56,10793.0,472.2902,473.2294,472.2706,473.0924,10793.0
2023-08-02 11:30:00,483.55,483.95,482.62,483.7,30433.0,473.0826,473.474,472.1728,473.2294,30433.0
2023-08-02 11:35:00,483.4,484.5,483.19,484.29,47448.0,472.9359,474.0121,472.7304,473.8066,47448.0
2023-08-02 11:40:00,484.52,485.28,484.38,484.79,28601.0,474.0316,474.7752,473.8947,474.2958,28601.0
2023-08-02 11:45:00,484.87,486.71,484.84,486.45,27649.0,474.374,476.1742,474.3447,475.9198,27649.0
2023-08-02 11:50:00,486.45,487.11,485.72,486.4,27010.0,475.9198,476.5656,475.2056,475.8709,27010.0
2023-08-02 11:55:00,486.5,487.5,486.35,487.04,22432.0,475.9688,476.9471,475.822,476.4971,22432.0
2023-08-02 12:00:00,486.83,487.49,486.75,487.34,22258.0,476.2916,476.9373,476.2134,476.7906,22258.0
2023-08-02 12:05:00,487.49,488.55,487.3,488.55,27290.0,476.9373,477.9744,476.7514,477.9744,27290.0
2023-08-02 12:10:00,488.48,488.79,487.5,487.86,26181.0,477.9059,478.2092,476.9471,477.2993,26181.0
2023-08-02 12:15:00,488.18,488.5,487.51,487.65,13221.0,477.6124,477.9255,476.9569,477.0939,13221.0
2023-08-02 12:20:00,487.88,487.88,486.51,486.74,14178.0,477.3189,477.3189,475.9785,476.2036,14178.0
2023-08-02 12:25:00,486.54,486.68,485.51,486.19,8302.0,476.0079,476.1449,475.0002,475.6655,8302.0
2023-08-02 12:30:00,486.57,486.98,485.99,486.02,7076.0,476.0372,476.4384,475.4698,475.4992,7076.0
2023-08-02 12:35:00,485.91,486.0,485.27,485.86,8537.0,475.3915,475.4796,474.7654,475.3426,8537.0
2023-08-02 12:40:00,485.55,485.88,484.49,485.79,12688.0,475.0393,475.3622,474.0023,475.2741,12688.0
2023-08-02 12:45:00,485.87,486.18,485.55,485.59,7530.0,475.3524,475.6557,475.0393,475.0785,7530.0
2023-08-02 12:50:00,485.58,486.19,485.57,486.04,6963.0,475.0687,475.6655,475.0589,475.5187,6963.0
2023-08-02 12:55:00,485.92,486.38,485.89,486.12,9237.0,475.4013,475.8514,475.372,475.597,9237.0
2023-08-02 13:00:00,486.11,486.16,485.58,486.12,6123.0,475.5872,475.6361,475.0687,475.597,6123.0
2023-08-02 13:05:00,486.11,486.11,485.01,485.63,10828.0,475.5872,475.5872,474.511,475.1176,10828.0
2023-08-02 13:10:00,485.45,485.78,485.02,485.14,5728.0,474.9415,475.2644,474.5208,474.6382,5728.0
2023-08-02 13:15:00,485.02,485.12,483.62,484.08,25525.0,474.5208,474.6186,473.1511,473.6012,25525.0
2023-08-02 13:20:00,484.08,484.59,483.6,484.59,18567.0,473.6012,474.1001,473.1315,474.1001,18567.0
2023-08-02 13:25:00,484.55,485.68,484.36,485.68,5991.0,474.061,475.1665,473.8751,475.1665,5991.0
2023-08-02 13:30:00,485.75,486.43,484.66,484.92,7545.0,475.235,475.9003,474.1686,474.423,7545.0
2023-08-02 13:35:00,484.69,484.76,484.19,484.27,3906.0,474.1979,474.2664,473.7088,473.787,3906.0
2023-08-02 13:40:00,484.43,484.43,482.13,482.27,7740.0,473.9436,473.9436,471.6934,471.8303,7740.0
2023-08-02 13:45:00,482.33,483.28,482.18,483.24,14536.0,471.889,472.8185,471.7423,472.7793,14536.0
2023-08-02 13:50:00,483.23,483.57,483.14,483.39,7530.0,472.7696,473.1022,472.6815,472.9261,7530.0
2023-08-02 13:55:00,483.51,485.0,483.39,484.79,11560.0,473.0435,474.5012,472.9261,474.2958,11560.0
2023-08-02 14:00:00,484.81,485.21,484.33,484.95,12059.0,474.3153,474.7067,473.8457,474.4523,12059.0
2023-08-02 14:05:00,485.0,485.0,484.49,484.62,9240.0,474.5012,474.5012,474.0023,474.1295,9240.0
2023-08-02 14:10:00,484.5,485.82,484.42,484.94,22438.0,474.0121,475.3035,473.9338,474.4425,22438.0
2023-08-02 14:15:00,484.69,484.87,484.29,484.35,6550.0,474.1979,474.374,473.8066,473.8653,6550.0
2023-08-02 14:20:00,484.22,484.48,483.98,483.98,11506.0,473.7381,473.9925,473.5033,473.5033,11506.0
2023-08-02 14:25:00,483.9,484.09,483.36,484.03,12813.0,473.425,473.6109,472.8967,473.5522,12813.0
2023-08-02 14:30:00,484.04,484.04,482.64,482.68,9697.0,473.562,473.562,472.1923,472.2315,9697.0
2023-08-02 14:35:00,482.39,482.58,482.11,482.12,7093.0,471.9477,472.1336,471.6738,471.6836,7093.0
2023-08-02 14:40:00,482.13,482.33,481.66,481.88,13389.0,471.6934,471.889,471.2335,471.4488,13389.0
2023-08-02 14:45:00,481.91,481.96,480.76,481.24,12163.0,471.4781,471.527,470.353,470.8226,12163.0
2023-08-02 14:50:00,481.24,482.24,481.1,482.08,13591.0,470.8226,471.801,470.6857,471.6444,13591.0
2023-08-02 14:55:00,481.84,481.84,480.9,481.63,8737.0,471.4096,471.4096,470.49,471.2042,8737.0
2023-08-02 15:00:00,481.61,482.84,481.58,482.84,13367.0,471.1846,472.388,471.1553,472.388,13367.0
2023-08-02 15:05:00,482.81,483.98,482.73,483.83,11356.0,472.3586,473.5033,472.2804,473.3566,11356.0
2023-08-02 15:10:00,483.98,484.02,483.37,483.84,9133.0,473.5033,473.5424,472.9065,473.3663,9133.0
2023-08-02 15:15:00,483.89,484.17,482.56,482.56,14217.0,473.4153,473.6892,472.1141,472.1141,14217.0
2023-08-02 15:20:00,482.43,482.58,481.53,481.64,12711.0,471.9869,472.1336,471.1064,471.214,12711.0
2023-08-02 15:25:00,481.55,482.15,481.47,481.51,9444.0,471.1259,471.7129,471.0476,471.0868,9444.0
2023-08-02 15:30:00,481.76,482.89,481.69,482.58,21567.0,471.3314,472.4369,471.2629,472.1336,21567.0
2023-08-02 15:35:00,482.66,482.8,481.7,482.12,19637.0,472.2119,472.3489,471.2727,471.6836,19637.0
2023-08-02 15:40:00,482.2,482.43,481.76,481.79,23132.0,471.7618,471.9869,471.3314,471.3607,23132.0
2023-08-02 15:45:00,481.91,482.57,481.78,482.3,25264.0,471.4781,472.1238,471.3509,471.8597,25264.0
2023-08-02 15:50:00,482.33,483.13,482.15,482.27,47118.0,471.889,472.6717,471.7129,471.8303,47118.0
2023-08-02 15:55:00,482.37,484.17,482.33,483.43,103601.0,471.9282,473.6892,471.889,472.9652,103601.0
2023-08-03 09:30:00,483.19,489.86,481.0,489.35,76595.0,472.7304,479.256,470.5878,478.7571,76595.0
2023-08-03 09:35:00,489.4,491.83,485.51,487.43,40520.0,478.806,481.1834,475.0002,476.8786,40520.0
2023-08-03 09:40:00,487.4,487.86,480.76,487.86,26573.0,476.8493,477.2993,470.353,477.2993,26573.0
2023-08-03 09:45:00,487.74,487.74,483.26,485.66,16569.0,477.1819,477.1819,472.7989,475.1469,16569.0
2023-08-03 09:50:00,485.0,487.0,484.62,485.81,18169.0,474.5012,476.4579,474.1295,475.2937,18169.0
2023-08-03 09:55:00,485.7,487.31,484.6,486.08,29517.0,475.1861,476.7612,474.1099,475.5579,29517.0
2023-08-03 10:00:00,485.59,488.59,485.59,487.33,28218.0,475.0785,478.0135,475.0785,476.7808,28218.0
2023-08-03 10:05:00,487.11,488.36,486.69,486.72,18861.0,476.5656,477.7885,476.1547,476.184,18861.0
2023-08-03 10:10:00,486.81,487.6,485.34,485.84,11276.0,476.2721,477.045,474.8339,475.3231,11276.0
2023-08-03 10:15:00,485.97,485.97,482.75,483.26,6346.0,475.4502,475.4502,472.2999,472.7989,6346.0
2023-08-03 10:20:00,483.37,485.02,483.15,484.95,9169.0,472.9065,474.5208,472.6913,474.4523,9169.0
2023-08-03 10:25:00,484.95,485.26,484.15,484.37,16657.0,474.4523,474.7556,473.6696,473.8849,16657.0
2023-08-03 10:30:00,484.88,485.07,483.93,484.36,6899.0,474.3838,474.5697,473.4544,473.8751,6899.0
2023-08-03 10:35:00,484.22,484.4,482.34,483.61,5281.0,473.7381,473.9142,471.8988,473.1413,5281.0
2023-08-03 10:40:00,483.36,483.37,482.2,483.37,6551.0,472.8967,472.9065,471.7618,472.9065,6551.0
2023-08-03 10:45:00,483.32,483.94,483.14,483.54,9600.0,472.8576,473.4642,472.6815,473.0728,9600.0
2023-08-03 10:50:00,483.55,484.11,482.81,482.82,9762.0,473.0826,473.6305,472.3586,472.3684,9762.0
2023-08-03 10:55:00,482.04,483.83,481.55,483.4,7957.0,471.6053,473.3566,471.1259,472.9359,7957.0
2023-08-03 11:00:00,483.37,484.16,483.37,483.81,4548.0,472.9065,473.6794,472.9065,473.337,4548.0
2023-08-03 11:05:00,483.61,484.28,483.6,483.87,3974.0,473.1413,473.7968,473.1315,473.3957,3974.0
2023-08-03 11:10:00,484.19,484.51,483.71,484.34,5465.0,473.7088,474.0218,473.2392,473.8555,5465.0
2023-08-03 11:15:00,484.61,485.17,484.61,485.17,6497.0,474.1197,474.6676,474.1197,474.6676,6497.0
2023-08-03 11:20:00,485.61,486.01,484.88,484.91,21542.0,475.098,475.4894,474.3838,474.4132,21542.0
2023-08-03 11:25:00,484.93,486.5,484.87,486.35,9639.0,474.4328,475.9688,474.374,475.822,9639.0
2023-08-03 11:30:00,486.55,487.99,486.17,487.72,19855.0,476.0177,477.4265,475.6459,477.1624,19855.0
2023-08-03 11:35:00,487.67,488.06,487.16,488.06,10977.0,477.1134,477.495,476.6145,477.495,10977.0
2023-08-03 11:40:00,488.0,488.12,487.79,487.94,6505.0,477.4363,477.5537,477.2308,477.3776,6505.0
2023-08-03 11:45:00,488.0,488.26,487.71,488.06,8932.0,477.4363,477.6907,477.1526,477.495,8932.0
2023-08-03 11:50:00,488.26,489.98,487.93,489.77,22665.0,477.6907,479.3734,477.3678,479.168,22665.0
2023-08-03 11:55:00,489.76,490.12,488.32,488.87,23619.0,479.1582,479.5104,477.7494,478.2875,23619.0
2023-08-03 12:00:00,488.72,488.87,487.95,488.08,6554.0,478.1407,478.2875,477.3874,477.5146,6554.0
2023-08-03 12:05:00,487.95,488.91,487.95,488.61,19872.0,477.3874,478.3266,477.3874,478.0331,19872.0
2023-08-03 12:10:00,488.76,489.37,488.38,489.19,8133.0,478.1798,478.7766,477.8081,478.6005,8133.0
2023-08-03 12:15:00,489.17,489.17,488.01,488.93,9542.0,478.581,478.581,477.4461,478.3462,9542.0
2023-08-03 12:20:00,489.08,489.52,488.86,488.86,15543.0,478.4929,478.9234,478.2777,478.2777,15543.0
2023-08-03 12:25:00,489.0,489.1,487.87,488.0,12142.0,478.4146,478.5125,477.3091,477.4363,12142.0
2023-08-03 12:30:00,488.36,489.0,488.26,488.85,9244.0,477.7885,478.4146,477.6907,478.2679,9244.0
2023-08-03 12:35:00,488.85,489.16,488.75,489.04,6717.0,478.2679,478.5712,478.1701,478.4538,6717.0
2023-08-03 12:40:00,488.9,489.17,488.85,489.16,5637.0,478.3168,478.581,478.2679,478.5712,5637.0
2023-08-03 12:45:00,489.01,489.01,488.11,488.31,10359.0,478.4244,478.4244,477.5439,477.7396,10359.0
2023-08-03 12:50:00,488.28,488.68,488.0,488.11,5715.0,477.7102,478.1016,477.4363,477.5439,5715.0
2023-08-03 12:55:00,487.97,487.97,486.92,487.39,5645.0,477.4069,477.4069,476.3797,476.8395,5645.0
2023-08-03 13:00:00,487.16,487.6,486.94,487.13,4399.0,476.6145,477.045,476.3992,476.5851,4399.0
2023-08-03 13:05:00,487.1,487.86,487.07,487.86,8055.0,476.5558,477.2993,476.5264,477.2993,8055.0
2023-08-03 13:10:00,487.96,488.26,487.69,487.88,9263.0,477.3972,477.6907,477.133,477.3189,9263.0
2023-08-03 13:15:00,487.94,488.2,487.8,488.2,3466.0,477.3776,477.632,477.2406,477.632,3466.0
2023-08-03 13:20:00,488.12,488.24,487.74,487.93,11070.0,477.5537,477.6711,477.1819,477.3678,11070.0
2023-08-03 13:25:00,487.93,488.09,487.72,487.96,4966.0,477.3678,477.5243,477.1624,477.3972,4966.0
2023-08-03 13:30:00,487.94,488.6,487.82,488.6,10917.0,477.3776,478.0233,477.2602,478.0233,10917.0
2023-08-03 13:35:00,488.7,488.89,488.48,488.5,5106.0,478.1211,478.307,477.9059,477.9255,5106.0
2023-08-03 13:40:00,488.64,488.76,488.47,488.49,3207.0,478.0624,478.1798,477.8961,477.9157,3207.0
2023-08-03 13:45:00,488.44,488.44,487.84,488.08,7616.0,477.8668,477.8668,477.2798,477.5146,7616.0
2023-08-03 13:50:00,488.08,488.08,486.84,486.84,3361.0,477.5146,477.5146,476.3014,476.3014,3361.0
2023-08-03 13:55:00,486.92,487.42,486.86,487.06,17601.0,476.3797,476.8688,476.321,476.5166,17601.0
2023-08-03 14:00:00,487.04,487.19,486.21,486.43,3425.0,476.4971,476.6438,475.685,475.9003,3425.0
2023-08-03 14:05:00,486.48,486.73,486.19,486.68,4261.0,475.9492,476.1938,475.6655,476.1449,4261.0
2023-08-03 14:10:00,486.67,487.57,486.65,487.55,4882.0,476.1351,477.0156,476.1155,476.996,4882.0
2023-08-03 14:15:00,487.67,488.23,487.31,488.11,8903.0,477.1134,477.6613,476.7612,477.5439,8903.0
2023-08-03 14:20:00,488.03,488.15,487.72,487.86,3941.0,477.4656,477.583,477.1624,477.2993,3941.0
2023-08-03 14:25:00,487.9,488.09,487.58,487.58,5496.0,477.3385,477.5243,477.0254,477.0254,5496.0
2023-08-03 14:30:00,487.58,487.58,486.94,487.3,9135.0,477.0254,477.0254,476.3992,476.7514,9135.0
2023-08-03 14:35:00,487.23,487.23,486.8,486.96,4233.0,476.683,476.683,476.2623,476.4188,4233.0
2023-08-03 14:40:00,487.05,487.05,486.68,486.86,4180.0,476.5069,476.5069,476.1449,476.321,4180.0
2023-08-03 14:45:00,487.01,487.21,486.86,487.18,5267.0,476.4677,476.6634,476.321,476.634,5267.0
2023-08-03 14:50:00,487.18,487.2,486.8,487.2,3335.0,476.634,476.6536,476.2623,476.6536,3335.0
2023-08-03 14:55:00,487.16,487.65,487.07,487.65,5252.0,476.6145,477.0939,476.5264,477.0939,5252.0
2023-08-03 15:00:00,487.57,487.57,486.5,486.56,7466.0,477.0156,477.0156,475.9688,476.0275,7466.0
2023-08-03 15:05:00,486.61,486.61,485.94,486.03,6961.0,476.0764,476.0764,475.4209,475.5089,6961.0
2023-08-03 15:10:00,486.29,486.63,485.79,486.58,8465.0,475.7633,476.096,475.2741,476.047,8465.0
2023-08-03 15:15:00,486.76,487.75,486.72,487.75,7974.0,476.2231,477.1917,476.184,477.1917,7974.0
2023-08-03 15:20:00,487.74,488.01,487.57,488.01,5969.0,477.1819,477.4461,477.0156,477.4461,5969.0
2023-08-03 15:25:00,488.3,488.3,487.64,487.83,10401.0,477.7298,477.7298,477.0841,477.27,10401.0
2023-08-03 15:30:00,487.81,487.85,487.45,487.85,16657.0,477.2504,477.2895,476.8982,477.2895,16657.0
2023-08-03 15:35:00,487.85,488.27,487.46,488.02,15434.0,477.2895,477.7005,476.908,477.4559,15434.0
2023-08-03 15:40:00,487.99,488.47,487.67,487.76,15115.0,477.4265,477.8961,477.1134,477.2015,15115.0
2023-08-03 15:45:00,487.85,487.93,487.13,487.37,37436.0,477.2895,477.3678,476.5851,476.8199,37436.0
2023-08-03 15:50:00,486.93,487.76,486.7,486.79,45788.0,476.3895,477.2015,476.1644,476.2525,45788.0
2023-08-03 15:55:00,486.81,487.66,486.45,487.23,85882.0,476.2721,477.1037,475.9198,476.683,85882.0
2023-08-04 09:30:00,489.46,490.62,488.01,488.31,24624.0,478.8647,479.9996,477.4461,477.7396,24624.0
2023-08-04 09:35:00,488.01,489.96,487.22,489.96,18059.0,477.4461,479.3539,476.6732,479.3539,18059.0
2023-08-04 09:40:00,489.92,491.55,489.25,491.27,31788.0,479.3147,480.9094,478.6592,480.6355,31788.0
2023-08-04 09:45:00,490.74,490.89,488.66,489.13,10251.0,480.117,480.2637,478.082,478.5418,10251.0
2023-08-04 09:50:00,489.14,489.79,488.3,488.99,11814.0,478.5516,479.1875,477.7298,478.4049,11814.0
2023-08-04 09:55:00,487.91,489.6,487.91,489.58,5556.0,477.3482,479.0017,477.3482,478.9821,5556.0
2023-08-04 10:00:00,489.59,489.95,488.36,488.36,6341.0,478.9919,479.3441,477.7885,477.7885,6341.0
2023-08-04 10:05:00,488.67,488.9,486.42,486.92,17777.0,478.0918,478.3168,475.8905,476.3797,17777.0
2023-08-04 10:10:00,486.93,487.23,486.28,487.23,20668.0,476.3895,476.683,475.7535,476.683,20668.0
2023-08-04 10:15:00,486.94,487.19,486.39,486.56,10856.0,476.3992,476.6438,475.8611,476.0275,10856.0
2023-08-04 10:20:00,486.26,486.71,485.44,486.13,17207.0,475.734,476.1742,474.9317,475.6068,17207.0
2023-08-04 10:25:00,486.15,487.58,485.79,487.58,7713.0,475.6263,477.0254,475.2741,477.0254,7713.0
2023-08-04 10:30:00,488.03,488.76,487.34,487.45,10976.0,477.4656,478.1798,476.7906,476.8982,10976.0
2023-08-04 10:35:00,487.43,488.17,487.42,487.67,7457.0,476.8786,477.6026,476.8688,477.1134,7457.0
2023-08-04 10:40:00,487.69,488.32,487.39,487.83,4553.0,477.133,477.7494,476.8395,477.27,4553.0
2023-08-04 10:45:00,487.66,488.0,487.14,487.87,6685.0,477.1037,477.4363,476.5949,477.3091,6685.0
2023-08-04 10:50:00,487.91,487.98,487.22,487.23,7602.0,477.3482,477.4167,476.6732,476.683,7602.0
2023-08-04 10:55:00,487.0,487.14,486.35,487.04,7934.0,476.4579,476.5949,475.822,476.4971,7934.0
2023-08-04 11:00:00,487.41,487.41,486.27,486.29,3178.0,476.8591,476.8591,475.7437,475.7633,3178.0
2023-08-04 11:05:00,486.27,486.82,486.16,486.4,4182.0,475.7437,476.2818,475.6361,475.8709,4182.0
2023-08-04 11:10:00,486.48,486.84,485.85,486.11,4817.0,475.9492,476.3014,475.3328,475.5872,4817.0
2023-08-04 11:15:00,486.29,486.95,486.27,486.83,3500.0,475.7633,476.409,475.7437,476.2916,3500.0
2023-08-04 11:20:00,486.97,487.11,486.49,486.77,4580.0,476.4286,476.5656,475.959,476.2329,4580.0
2023-08-04 11:25:00,486.53,486.75,485.65,485.9,5590.0,475.9981,476.2134,475.1372,475.3818,5590.0
2023-08-04 11:30:00,486.04,486.32,485.41,485.45,5676.0,475.5187,475.7927,474.9024,474.9415,5676.0
2023-08-04 11:35:00,485.59,486.1,485.46,485.65,3879.0,475.0785,475.5774,474.9513,475.1372,3879.0
2023-08-04 11:40:00,485.44,486.61,485.43,486.53,7245.0,474.9317,476.0764,474.9219,475.9981,7245.0
2023-08-04 11:45:00,486.52,487.01,486.33,486.47,5080.0,475.9883,476.4677,475.8024,475.9394,5080.0
2023-08-04 11:50:00,486.48,486.62,485.88,486.15,7695.0,475.9492,476.0862,475.3622,475.6263,7695.0
2023-08-04 11:55:00,486.18,487.0,486.17,486.84,3659.0,475.6557,476.4579,475.6459,476.3014,3659.0
2023-08-04 12:00:00,486.99,487.12,486.66,486.66,4027.0,476.4482,476.5753,476.1253,476.1253,4027.0
2023-08-04 12:05:00,486.56,487.06,486.36,486.36,5067.0,476.0275,476.5166,475.8318,475.8318,5067.0
2023-08-04 12:10:00,486.5,486.93,486.46,486.64,2400.0,475.9688,476.3895,475.9296,476.1057,2400.0
2023-08-04 12:15:00,486.79,487.48,486.56,487.42,6625.0,476.2525,476.9276,476.0275,476.8688,6625.0
2023-08-04 12:20:00,487.48,487.57,487.2,487.57,2716.0,476.9276,477.0156,476.6536,477.0156,2716.0
2023-08-04 12:25:00,487.76,488.26,487.76,488.25,3491.0,477.2015,477.6907,477.2015,477.6809,3491.0
2023-08-04 12:30:00,488.48,488.8,488.34,488.8,3405.0,477.9059,478.219,477.7689,478.219,3405.0
2023-08-04 12:35:00,488.75,488.85,488.2,488.21,6065.0,478.1701,478.2679,477.632,477.6417,6065.0
2023-08-04 12:40:00,488.24,488.75,488.23,488.28,3928.0,477.6711,478.1701,477.6613,477.7102,3928.0
2023-08-04 12:45:00,488.3,488.45,487.54,487.54,2221.0,477.7298,477.8766,476.9863,476.9863,2221.0
2023-08-04 12:50:00,487.85,488.22,487.82,487.84,4207.0,477.2895,477.6515,477.2602,477.2798,4207.0
2023-08-04 12:55:00,487.64,488.19,487.64,488.0,3223.0,477.0841,477.6222,477.0841,477.4363,3223.0
2023-08-04 13:00:00,488.0,488.85,488.0,488.77,6375.0,477.4363,478.2679,477.4363,478.1896,6375.0
2023-08-04 13:05:00,488.92,489.12,488.4,488.94,5802.0,478.3364,478.5321,477.8276,478.3559,5802.0
2023-08-04 13:10:00,488.84,489.44,488.83,489.21,5792.0,478.2581,478.8451,478.2483,478.6201,5792.0
2023-08-04 13:15:00,489.29,489.34,488.15,488.36,11814.0,478.6984,478.7473,477.583,477.7885,11814.0
2023-08-04 13:20:00,488.45,488.6,488.19,488.51,6591.0,477.8766,478.0233,477.6222,477.9353,6591.0
2023-08-04 13:25:00,488.61,488.68,488.22,488.6,7855.0,478.0331,478.1016,477.6515,478.0233,7855.0
2023-08-04 13:30:00,488.61,489.25,488.52,489.21,7256.0,478.0331,478.6592,477.945,478.6201,7256.0
2023-08-04 13:35:00,489.03,489.22,487.95,487.95,6962.0,478.444,478.6299,477.3874,477.3874,6962.0
2023-08-04 13:40:00,488.05,488.39,487.37,487.44,37231.0,477.4852,477.8179,476.8199,476.8884,37231.0
2023-08-04 13:45:00,487.26,487.53,486.98,486.98,3100.0,476.7123,476.9765,476.4384,476.4384,3100.0
2023-08-04 13:50:00,487.14,487.38,486.53,487.33,8321.0,476.5949,476.8297,475.9981,476.7808,8321.0
2023-08-04 13:55:00,487.26,488.37,487.26,487.92,10335.0,476.7123,477.7983,476.7123,477.358,10335.0
2023-08-04 14:00:00,487.98,487.98,486.71,486.72,6800.0,477.4167,477.4167,476.1742,476.184,6800.0
2023-08-04 14:05:00,486.41,487.44,486.4,487.44,7454.0,475.8807,476.8884,475.8709,476.8884,7454.0
2023-08-04 14:10:00,487.46,488.05,487.32,487.91,5014.0,476.908,477.4852,476.771,477.3482,5014.0
2023-08-04 14:15:00,487.96,487.98,487.2,487.2,3100.0,477.3972,477.4167,476.6536,476.6536,3100.0
2023-08-04 14:20:00,487.46,487.46,486.87,487.09,14143.0,476.908,476.908,476.3308,476.546,14143.0
2023-08-04 14:25:00,487.12,487.45,486.56,487.24,4684.0,476.5753,476.8982,476.0275,476.6927,4684.0
2023-08-04 14:30:00,487.08,487.5,487.02,487.43,7018.0,476.5362,476.9471,476.4775,476.8786,7018.0
2023-08-04 14:35:00,487.36,487.5,487.03,487.05,2601.0,476.8101,476.9471,476.4873,476.5069,2601.0
2023-08-04 14:40:00,487.28,487.28,486.15,486.45,3725.0,476.7319,476.7319,475.6263,475.9198,3725.0
2023-08-04 14:45:00,486.15,486.39,485.8,486.0,4299.0,475.6263,475.8611,475.2839,475.4796,4299.0
2023-08-04 14:50:00,486.21,486.33,485.99,486.29,4782.0,475.685,475.8024,475.4698,475.7633,4782.0
2023-08-04 14:55:00,486.23,486.63,486.23,486.63,5257.0,475.7046,476.096,475.7046,476.096,5257.0
2023-08-04 15:00:00,486.67,486.86,485.96,485.99,3007.0,476.1351,476.321,475.4405,475.4698,3007.0
2023-08-04 15:05:00,486.12,486.13,485.94,485.99,4863.0,475.597,475.6068,475.4209,475.4698,4863.0
2023-08-04 15:10:00,485.94,486.4,485.62,486.17,6718.0,475.4209,475.8709,475.1078,475.6459,6718.0
2023-08-04 15:15:00,486.2,486.48,486.02,486.03,4000.0,475.6753,475.9492,475.4992,475.5089,4000.0
2023-08-04 15:20:00,485.98,486.11,485.67,486.11,10102.0,475.46,475.5872,475.1567,475.5872,10102.0
2023-08-04 15:25:00,486.15,486.34,486.05,486.22,6004.0,475.6263,475.8122,475.5285,475.6948,6004.0
2023-08-04 15:30:00,486.34,486.41,486.06,486.19,7141.0,475.8122,475.8807,475.5383,475.6655,7141.0
2023-08-04 15:35:00,486.18,486.47,486.03,486.09,18742.0,475.6557,475.9394,475.5089,475.5676,18742.0
2023-08-04 15:40:00,486.16,486.2,485.38,485.5,15983.0,475.6361,475.6753,474.873,474.9904,15983.0
2023-08-04 15:45:00,485.53,486.24,485.53,485.89,20517.0,475.0198,475.7144,475.0198,475.372,20517.0
2023-08-04 15:50:00,485.9,486.1,485.03,485.12,23823.0,475.3818,475.5774,474.5306,474.6186,23823.0
2023-08-04 15:55:00,485.15,485.21,484.17,484.4,85918.0,474.648,474.7067,473.6892,473.9142,85918.0
2023-08-07 09:30:00,485.94,491.98,484.74,489.51,77896.0,475.4209,481.3301,474.2469,478.9136,77896.0
2023-08-07 09:35:00,489.5,492.0,489.02,492.0,15538.0,478.9038,481.3497,478.4342,481.3497,15538.0
2023-08-07 09:40:00,492.19,496.6,491.51,494.86,65682.0,481.5356,485.8501,480.8703,484.1478,65682.0
2023-08-07 09:45:00,494.58,496.47,492.78,495.41,16936.0,483.8739,485.7229,482.1128,484.6859,16936.0
2023-08-07 09:50:00,495.93,495.93,492.5,493.3,16659.0,485.1946,485.1946,481.8389,482.6216,16659.0
2023-08-07 09:55:00,493.12,494.06,492.86,493.81,15147.0,482.4455,483.3651,482.1911,483.1205,15147.0
2023-08-07 10:00:00,493.81,495.86,493.5,495.03,31171.0,483.1205,485.1261,482.8172,484.3141,31171.0
2023-08-07 10:05:00,495.29,496.8,495.02,495.09,19553.0,484.5685,486.0458,484.3043,484.3728,19553.0
2023-08-07 10:10:00,494.87,495.66,494.3,495.46,8151.0,484.1576,484.9305,483.5999,484.7348,8151.0
2023-08-07 10:15:00,495.49,497.01,495.29,495.92,33943.0,484.7642,486.2513,484.5685,485.1849,33943.0
2023-08-07 10:20:00,496.13,497.57,495.92,496.7,10772.0,485.3903,486.7991,485.1849,485.948,10772.0
2023-08-07 10:25:00,497.41,497.41,494.9,495.21,3278.0,486.6426,486.6426,484.1869,484.4902,3278.0
2023-08-07 10:30:00,495.21,495.32,494.29,494.95,5180.0,484.4902,484.5978,483.5901,484.2358,5180.0
2023-08-07 10:35:00,494.91,495.31,494.7,495.23,7776.0,484.1967,484.5881,483.9913,484.5098,7776.0
2023-08-07 10:40:00,495.41,495.83,494.98,495.28,5414.0,484.6859,485.0968,484.2652,484.5587,5414.0
2023-08-07 10:45:00,495.19,495.86,494.91,495.47,27006.0,484.4707,485.1261,484.1967,484.7446,27006.0
2023-08-07 10:50:00,495.6,496.51,495.01,496.49,25927.0,484.8718,485.7621,484.2945,485.7425,25927.0
2023-08-07 10:55:00,496.56,496.91,495.34,495.45,5294.0,485.811,486.1534,484.6174,484.725,5294.0
2023-08-07 11:00:00,495.41,496.15,495.41,495.81,12146.0,484.6859,485.4099,484.6859,485.0772,12146.0
2023-08-07 11:05:00,496.11,496.77,495.98,496.55,5900.0,485.3707,486.0165,485.2436,485.8012,5900.0
2023-08-07 11:10:00,496.55,497.22,496.34,496.85,7683.0,485.8012,486.4567,485.5958,486.0947,7683.0
2023-08-07 11:15:00,496.91,497.17,496.2,496.51,4507.0,486.1534,486.4078,485.4588,485.7621,4507.0
2023-08-07 11:20:00,496.75,496.89,496.32,496.89,2260.0,485.9969,486.1339,485.5762,486.1339,2260.0
2023-08-07 11:25:00,496.82,497.04,496.19,496.93,3900.0,486.0654,486.2806,485.449,486.173,3900.0
2023-08-07 11:30:00,497.05,497.95,496.93,497.45,4626.0,486.2904,487.1709,486.173,486.6817,4626.0
2023-08-07 11:35:00,497.47,497.63,496.28,496.47,2471.0,486.7013,486.8578,485.5371,485.7229,2471.0
2023-08-07 11:40:00,496.47,496.64,496.21,496.34,2179.0,485.7229,485.8893,485.4686,485.5958,2179.0
2023-08-07 11:45:00,496.5,497.0,496.3,496.75,3672.0,485.7523,486.2415,485.5566,485.9969,3672.0
2023-08-07 11:50:00,496.93,497.15,496.67,496.9,3637.0,486.173,486.3882,485.9186,486.1436,3637.0
2023-08-07 11:55:00,496.77,497.38,496.56,497.01,4846.0,486.0165,486.6132,485.811,486.2513,4846.0
2023-08-07 12:00:00,496.82,496.91,496.44,496.78,3874.0,486.0654,486.1534,485.6936,486.0262,3874.0
2023-08-07 12:05:00,496.83,497.14,496.49,496.95,5976.0,486.0752,486.3784,485.7425,486.1926,5976.0
2023-08-07 12:10:00,496.87,497.24,496.68,496.92,5904.0,486.1143,486.4763,485.9284,486.1632,5904.0
2023-08-07 12:15:00,496.79,497.11,496.75,496.75,1100.0,486.036,486.3491,485.9969,485.9969,1100.0
2023-08-07 12:20:00,496.9,496.9,496.33,496.6,2100.0,486.1436,486.1436,485.586,485.8501,2100.0
2023-08-07 12:25:00,496.45,496.94,495.69,496.11,23400.0,485.7034,486.1828,484.9598,485.3707,23400.0
2023-08-07 12:30:00,496.0,496.75,495.92,496.7,2149.0,485.2631,485.9969,485.1849,485.948,2149.0
2023-08-07 12:35:00,496.81,496.99,496.19,496.19,3578.0,486.0556,486.2317,485.449,485.449,3578.0
2023-08-07 12:40:00,496.25,496.99,496.24,496.66,2102.0,485.5077,486.2317,485.4979,485.9088,2102.0
2023-08-07 12:45:00,496.56,496.67,496.14,496.27,3867.0,485.811,485.9186,485.4001,485.5273,3867.0
2023-08-07 12:50:00,496.4,496.71,496.18,496.64,2360.0,485.6545,485.9577,485.4392,485.8893,2360.0
2023-08-07 12:55:00,496.86,496.91,496.48,496.63,3015.0,486.1045,486.1534,485.7327,485.8795,3015.0
2023-08-07 13:00:00,496.71,497.11,496.65,497.03,4086.0,485.9577,486.3491,485.899,486.2708,4086.0
2023-08-07 13:05:00,496.85,497.12,496.79,497.12,3600.0,486.0947,486.3589,486.036,486.3589,3600.0
2023-08-07 13:10:00,497.08,497.19,496.93,497.14,3100.0,486.3197,486.4274,486.173,486.3784,3100.0
2023-08-07 13:15:00,497.02,497.59,497.02,497.59,3544.0,486.261,486.8187,486.261,486.8187,3544.0
2023-08-07 13:20:00,497.58,497.85,497.24,497.65,5732.0,486.8089,487.0731,486.4763,486.8774,5732.0
2023-08-07 13:25:00,497.64,497.85,497.36,497.84,3227.0,486.8676,487.0731,486.5937,487.0633,3227.0
2023-08-07 13:30:00,497.79,497.94,497.67,497.89,3025.0,487.0144,487.1611,486.897,487.1122,3025.0
2023-08-07 13:35:00,497.68,497.99,496.36,496.79,10658.0,486.9068,487.21,485.6153,486.036,10658.0
2023-08-07 13:40:00,496.52,496.53,495.8,495.94,3304.0,485.7719,485.7816,485.0674,485.2044,3304.0
2023-08-07 13:45:00,496.14,496.2,496.14,496.19,300.0,485.4001,485.4588,485.4001,485.449,300.0
2023-08-07 13:50:00,496.23,496.31,495.27,495.56,29282.0,485.4881,485.5664,484.5489,484.8326,29282.0
2023-08-07 13:55:00,495.65,495.65,494.57,494.63,31287.0,484.9207,484.9207,483.8641,483.9228,31287.0
2023-08-07 14:00:00,494.61,495.75,494.59,495.75,4154.0,483.9032,485.0185,483.8836,485.0185,4154.0
2023-08-07 14:05:00,495.9,496.54,495.89,496.52,3295.0,485.1653,485.7914,485.1555,485.7719,3295.0
2023-08-07 14:10:00,496.4,496.53,496.21,496.53,2010.0,485.6545,485.7816,485.4686,485.7816,2010.0
2023-08-07 14:15:00,496.68,496.72,496.16,496.28,2655.0,485.9284,485.9675,485.4197,485.5371,2655.0
2023-08-07 14:20:00,496.27,496.54,496.27,496.48,2077.0,485.5273,485.7914,485.5273,485.7327,2077.0
2023-08-07 14:25:00,496.54,496.69,496.01,496.12,3366.0,485.7914,485.9382,485.2729,485.3805,3366.0
2023-08-07 14:30:00,496.11,496.31,496.0,496.15,6755.0,485.3707,485.5664,485.2631,485.4099,6755.0
2023-08-07 14:35:00,495.95,496.23,495.92,496.12,8883.0,485.2142,485.4881,485.1849,485.3805,8883.0
2023-08-07 14:40:00,496.23,496.28,495.9,496.18,5820.0,485.4881,485.5371,485.1653,485.4392,5820.0
2023-08-07 14:45:00,496.09,496.33,496.09,496.21,3562.0,485.3512,485.586,485.3512,485.4686,3562.0
2023-08-07 14:50:00,496.31,496.32,495.92,496.1,4315.0,485.5664,485.5762,485.1849,485.361,4315.0
2023-08-07 14:55:00,496.13,496.32,496.07,496.27,5527.0,485.3903,485.5762,485.3316,485.5273,5527.0
2023-08-07 15:00:00,496.4,496.87,496.35,496.69,4053.0,485.6545,486.1143,485.6055,485.9382,4053.0
2023-08-07 15:05:00,496.65,496.71,496.09,496.09,4586.0,485.899,485.9577,485.3512,485.3512,4586.0
2023-08-07 15:10:00,496.03,496.06,495.82,495.96,2721.0,485.2925,485.3218,485.087,485.224,2721.0
2023-08-07 15:15:00,496.0,496.08,495.06,495.22,5619.0,485.2631,485.3414,484.3435,484.5,5619.0
2023-08-07 15:20:00,495.3,495.62,495.09,495.37,8001.0,484.5783,484.8913,484.3728,484.6468,8001.0
2023-08-07 15:25:00,495.33,495.33,494.89,494.94,7859.0,484.6076,484.6076,484.1771,484.2261,7859.0
2023-08-07 15:30:00,494.96,495.17,494.7,495.15,7764.0,484.2456,484.4511,483.9913,484.4315,7764.0
2023-08-07 15:35:00,495.18,495.24,493.85,493.99,15836.0,484.4609,484.5196,483.1597,483.2966,15836.0
2023-08-07 15:40:00,494.02,494.1,493.41,493.53,14815.0,483.326,483.4042,482.7292,482.8466,14815.0
2023-08-07 15:45:00,493.37,493.47,492.77,493.31,25834.0,482.6901,482.7879,482.103,482.6313,25834.0
2023-08-07 15:50:00,493.34,493.83,493.21,493.65,23415.0,482.6607,483.1401,482.5335,482.964,23415.0
2023-08-07 15:55:00,493.69,494.71,493.49,494.7,58526.0,483.0031,484.001,482.8075,483.9913,58526.0
2023-08-08 09:30:00,493.06,495.9,492.29,495.35,42376.0,482.3868,485.1653,481.6334,484.6272,42376.0
2023-08-08 09:35:00,495.67,496.19,494.33,494.89,6963.0,484.9403,485.449,483.6293,484.1771,6963.0
2023-08-08 09:40:00,494.91,496.0,494.48,495.27,11552.0,484.1967,485.2631,483.776,484.5489,11552.0
2023-08-08 09:45:00,495.22,495.83,494.19,494.22,7476.0,484.5,485.0968,483.4923,483.5217,7476.0
2023-08-08 09:50:00,494.18,494.28,492.95,493.19,14336.0,483.4825,483.5804,482.2791,482.5139,14336.0
2023-08-08 09:55:00,493.23,494.59,492.89,494.53,28065.0,482.5531,483.8836,482.2204,483.8249,28065.0
2023-08-08 10:00:00,494.2,494.57,493.9,493.98,6213.0,483.5021,483.8641,483.2086,483.2868,6213.0
2023-08-08 10:05:00,494.1,494.1,492.03,492.47,8704.0,483.4042,483.4042,481.3791,481.8095,8704.0
2023-08-08 10:10:00,492.74,492.74,490.39,490.45,7284.0,482.0737,482.0737,479.7746,479.8333,7284.0
2023-08-08 10:15:00,490.41,491.56,490.25,491.56,5801.0,479.7941,480.9192,479.6376,480.9192,5801.0
2023-08-08 10:20:00,491.37,491.65,490.67,490.86,8851.0,480.7333,481.0073,480.0485,480.2344,8851.0
2023-08-08 10:25:00,490.87,490.87,489.71,490.22,8075.0,480.2442,480.2442,479.1093,479.6082,8075.0
2023-08-08 10:30:00,489.91,490.43,489.5,489.94,5703.0,479.3049,479.8137,478.9038,479.3343,5703.0
2023-08-08 10:35:00,489.74,490.75,489.4,490.49,3467.0,479.1386,480.1268,478.806,479.8724,3467.0
2023-08-08 10:40:00,490.53,490.6,489.89,489.99,4646.0,479.9115,479.98,479.2854,479.3832,4646.0
2023-08-08 10:45:00,489.75,490.09,489.33,489.55,2660.0,479.1484,479.4811,478.7375,478.9527,2660.0
2023-08-08 10:50:00,489.52,490.2,489.51,489.54,1822.0,478.9234,479.5887,478.9136,478.943,1822.0
2023-08-08 10:55:00,489.46,490.61,489.36,490.54,3385.0,478.8647,479.9898,478.7669,479.9213,3385.0
2023-08-08 11:00:00,490.54,490.63,490.17,490.46,4381.0,479.9213,480.0094,479.5593,479.843,4381.0
2023-08-08 11:05:00,490.61,491.62,490.6,491.62,2700.0,479.9898,480.9779,479.98,480.9779,2700.0
2023-08-08 11:10:00,491.39,492.11,491.38,492.09,10252.0,480.7529,481.4573,480.7431,481.4378,10252.0
2023-08-08 11:15:00,492.09,492.36,491.77,492.07,5413.0,481.4378,481.7019,481.1247,481.4182,5413.0
2023-08-08 11:20:00,492.01,492.36,491.67,492.17,24588.0,481.3595,481.7019,481.0269,481.516,24588.0
2023-08-08 11:25:00,492.18,492.29,491.85,491.87,3085.0,481.5258,481.6334,481.203,481.2225,3085.0
2023-08-08 11:30:00,492.24,493.2,492.24,492.7,5045.0,481.5845,482.5237,481.5845,482.0346,5045.0
2023-08-08 11:35:00,492.49,492.64,491.73,491.75,2351.0,481.8291,481.9759,481.0856,481.1051,2351.0
2023-08-08 11:40:00,491.53,492.18,491.08,492.05,2951.0,480.8899,481.5258,480.4496,481.3986,2951.0
2023-08-08 11:45:00,492.13,492.27,491.84,491.98,1811.0,481.4769,481.6139,481.1932,481.3301,1811.0
2023-08-08 11:50:00,491.74,492.11,491.63,491.74,3700.0,481.0953,481.4573,480.9877,481.0953,3700.0
2023-08-08 11:55:00,491.64,492.13,491.4,492.13,1416.0,480.9975,481.4769,480.7627,481.4769,1416.0
2023-08-08 12:00:00,492.39,492.46,491.87,491.87,2971.0,481.7313,481.7997,481.2225,481.2225,2971.0
2023-08-08 12:05:00,492.0,492.02,491.85,491.98,1157.0,481.3497,481.3693,481.203,481.3301,1157.0
2023-08-08 12:10:00,492.0,492.26,491.91,492.08,2625.0,481.3497,481.6041,481.2617,481.428,2625.0
2023-08-08 12:15:00,492.2,492.58,491.89,492.45,3670.0,481.5454,481.9172,481.2421,481.79,3670.0
2023-08-08 12:20:00,492.54,492.85,492.42,492.59,3190.0,481.878,482.1813,481.7606,481.9269,3190.0
2023-08-08 12:25:00,492.38,492.8,492.3,492.64,2597.0,481.7215,482.1324,481.6432,481.9759,2597.0
2023-08-08 12:30:00,492.79,493.3,492.75,493.3,2683.0,482.1226,482.6216,482.0835,482.6216,2683.0
2023-08-08 12:35:00,493.26,493.54,492.94,492.94,1800.0,482.5824,482.8564,482.2694,482.2694,1800.0
2023-08-08 12:40:00,492.84,492.84,492.61,492.61,1092.0,482.1715,482.1715,481.9465,481.9465,1092.0
2023-08-08 12:45:00,492.8,493.31,492.77,493.25,3014.0,482.1324,482.6313,482.103,482.5726,3014.0
2023-08-08 12:50:00,493.34,493.34,492.62,492.63,3305.0,482.6607,482.6607,481.9563,481.9661,3305.0
2023-08-08 12:55:00,492.65,492.92,492.47,492.92,1819.0,481.9856,482.2498,481.8095,482.2498,1819.0
2023-08-08 13:00:00,492.92,493.18,492.79,493.18,2180.0,482.2498,482.5042,482.1226,482.5042,2180.0
2023-08-08 13:05:00,493.31,493.31,493.08,493.08,1781.0,482.6313,482.6313,482.4063,482.4063,1781.0
2023-08-08 13:10:00,493.09,493.29,493.03,493.29,3539.0,482.4161,482.6118,482.3574,482.6118,3539.0
2023-08-08 13:15:00,493.44,493.44,492.72,492.79,6245.0,482.7585,482.7585,482.0541,482.1226,6245.0
2023-08-08 13:20:00,492.8,492.8,492.12,492.12,2059.0,482.1324,482.1324,481.4671,481.4671,2059.0
2023-08-08 13:25:00,491.93,491.99,491.75,491.87,500.0,481.2812,481.3399,481.1051,481.2225,500.0
2023-08-08 13:30:00,491.89,492.8,491.72,492.65,2422.0,481.2421,482.1324,481.0758,481.9856,2422.0
2023-08-08 13:35:00,492.67,493.27,492.51,493.27,2400.0,482.0052,482.5922,481.8487,482.5922,2400.0
2023-08-08 13:40:00,493.27,493.38,492.9,492.95,4076.0,482.5922,482.6998,482.2302,482.2791,4076.0
2023-08-08 13:45:00,492.93,492.93,492.6,492.71,900.0,482.2596,482.2596,481.9367,482.0443,900.0
2023-08-08 13:50:00,492.54,492.79,492.37,492.37,1155.0,481.878,482.1226,481.7117,481.7117,1155.0
2023-08-08 13:55:00,492.4,492.76,492.39,492.75,1220.0,481.741,482.0933,481.7313,482.0835,1220.0
2023-08-08 14:00:00,492.61,493.32,492.39,493.29,5958.0,481.9465,482.6411,481.7313,482.6118,5958.0
2023-08-08 14:05:00,493.32,493.32,493.12,493.14,800.0,482.6411,482.6411,482.4455,482.465,800.0
2023-08-08 14:10:00,493.03,493.23,492.95,493.23,2186.0,482.3574,482.5531,482.2791,482.5531,2186.0
2023-08-08 14:15:00,493.3,493.5,493.18,493.21,5685.0,482.6216,482.8172,482.5042,482.5335,5685.0
2023-08-08 14:20:00,493.15,493.5,493.15,493.24,2850.0,482.4748,482.8172,482.4748,482.5629,2850.0
2023-08-08 14:25:00,493.36,493.4,493.13,493.13,8065.0,482.6803,482.7194,482.4552,482.4552,8065.0
2023-08-08 14:30:00,493.21,493.63,493.0,493.63,10256.0,482.5335,482.9444,482.3281,482.9444,10256.0
2023-08-08 14:35:00,493.55,493.63,493.27,493.56,3620.0,482.8662,482.9444,482.5922,482.8759,3620.0
2023-08-08 14:40:00,493.46,493.56,493.02,493.12,2720.0,482.7781,482.8759,482.3476,482.4455,2720.0
2023-08-08 14:45:00,492.73,492.96,492.65,492.89,5233.0,482.0639,482.2889,481.9856,482.2204,5233.0
2023-08-08 14:50:00,493.01,493.52,492.75,493.22,11872.0,482.3378,482.8368,482.0835,482.5433,11872.0
2023-08-08 14:55:00,493.13,493.24,492.87,493.23,2312.0,482.4552,482.5629,482.2009,482.5531,2312.0
2023-08-08 15:00:00,493.23,493.29,492.84,493.28,2398.0,482.5531,482.6118,482.1715,482.602,2398.0
2023-08-08 15:05:00,493.33,493.48,493.17,493.37,2821.0,482.6509,482.7977,482.4944,482.6901,2821.0
2023-08-08 15:10:00,493.46,493.76,493.38,493.49,6201.0,482.7781,483.0716,482.6998,482.8075,6201.0
2023-08-08 15:15:00,493.58,494.15,493.56,494.09,3600.0,482.8955,483.4532,482.8759,483.3945,3600.0
2023-08-08 15:20:00,494.28,494.97,494.07,494.9,8762.0,483.5804,484.2554,483.3749,484.1869,8762.0
2023-08-08 15:25:00,494.83,495.23,494.69,494.92,2600.0,484.1184,484.5098,483.9815,484.2065,2600.0
2023-08-08 15:30:00,495.05,495.31,494.66,494.68,4493.0,484.3337,484.5881,483.9521,483.9717,4493.0
2023-08-08 15:35:00,494.45,494.67,494.02,494.12,1900.0,483.7467,483.9619,483.326,483.4238,1900.0
2023-08-08 15:40:00,494.1,494.86,493.93,494.6,5240.0,483.4042,484.1478,483.2379,483.8934,5240.0
2023-08-08 15:45:00,494.61,494.63,494.07,494.24,6176.0,483.9032,483.9228,483.3749,483.5412,6176.0
2023-08-08 15:50:00,494.47,494.47,493.15,493.16,8638.0,483.7662,483.7662,482.4748,482.4846,8638.0
2023-08-08 15:55:00,493.06,493.46,492.76,493.25,38680.0,482.3868,482.7781,482.0933,482.5726,38680.0
2023-08-09 09:30:00,493.49,495.0,492.72,495.0,6643.0,482.8075,484.2848,482.0541,484.2848,6643.0
2023-08-09 09:35:00,493.8,494.41,493.05,493.23,2568.0,483.1107,483.7075,482.377,482.5531,2568.0
2023-08-09 09:40:00,493.04,493.8,493.04,493.8,700.0,482.3672,483.1107,482.3672,483.1107,700.0
2023-08-09 09:45:00,493.3,494.35,492.9,492.9,4584.0,482.6216,483.6488,482.2302,482.2302,4584.0
2023-08-09 09:50:00,493.47,493.47,491.95,492.09,4068.0,482.7879,482.7879,481.3008,481.4378,4068.0
2023-08-09 09:55:00,492.18,492.36,492.04,492.05,3147.0,481.5258,481.7019,481.3888,481.3986,3147.0
2023-08-09 10:00:00,491.79,492.52,491.44,492.15,3297.0,481.1443,481.8585,480.8018,481.4965,3297.0
2023-08-09 10:05:00,492.14,492.51,491.26,491.38,5017.0,481.4867,481.8487,480.6257,480.7431,5017.0
2023-08-09 10:10:00,491.22,491.31,490.9,491.26,1349.0,480.5866,480.6746,480.2735,480.6257,1349.0
2023-08-09 10:15:00,491.05,492.29,490.7,492.18,4909.0,480.4203,481.6334,480.0778,481.5258,4909.0
2023-08-09 10:20:00,492.57,492.78,492.29,492.39,1854.0,481.9074,482.1128,481.6334,481.7313,1854.0
2023-08-09 10:25:00,492.4,492.49,491.85,491.86,2200.0,481.741,481.8291,481.203,481.2127,2200.0
2023-08-09 10:30:00,492.08,492.31,491.8,491.89,3327.0,481.428,481.653,481.154,481.2421,3327.0
2023-08-09 10:35:00,491.75,492.65,491.74,492.65,9228.0,481.1051,481.9856,481.0953,481.9856,9228.0
2023-08-09 10:40:00,492.7,492.99,492.56,492.71,2100.0,482.0346,482.3183,481.8976,482.0443,2100.0
2023-08-09 10:45:00,492.53,492.53,492.1,492.29,1300.0,481.8682,481.8682,481.4475,481.6334,1300.0
2023-08-09 10:50:00,492.23,493.42,492.23,493.42,2478.0,481.5747,482.739,481.5747,482.739,2478.0
2023-08-09 10:55:00,493.42,493.93,493.2,493.82,2802.0,482.739,483.2379,482.5237,483.1303,2802.0
2023-08-09 11:00:00,493.84,494.06,493.12,493.12,2487.0,483.1499,483.3651,482.4455,482.4455,2487.0
2023-08-09 11:05:00,493.08,493.78,492.96,493.47,4339.0,482.4063,483.0912,482.2889,482.7879,4339.0
2023-08-09 11:10:00,493.6,494.9,493.59,494.9,1800.0,482.9151,484.1869,482.9053,484.1869,1800.0
2023-08-09 11:15:00,495.1,495.1,494.13,494.16,5892.0,484.3826,484.3826,483.4336,483.4629,5892.0
2023-08-09 11:20:00,494.34,494.53,493.58,493.58,2744.0,483.6391,483.8249,482.8955,482.8955,2744.0
2023-08-09 11:25:00,493.34,493.49,493.2,493.39,2358.0,482.6607,482.8075,482.5237,482.7096,2358.0
2023-08-09 11:30:00,493.14,494.05,493.04,494.02,6473.0,482.465,483.3553,482.3672,483.326,6473.0
2023-08-09 11:35:00,493.79,493.88,493.13,493.28,2731.0,483.101,483.189,482.4552,482.602,2731.0
2023-08-09 11:40:00,493.22,493.6,493.21,493.31,6958.0,482.5433,482.9151,482.5335,482.6313,6958.0
2023-08-09 11:45:00,493.29,493.86,493.25,493.25,2600.0,482.6118,483.1694,482.5726,482.5726,2600.0
2023-08-09 11:50:00,493.31,493.69,493.01,493.69,5022.0,482.6313,483.0031,482.3378,483.0031,5022.0
2023-08-09 11:55:00,493.65,494.18,493.35,494.13,2000.0,482.964,483.4825,482.6705,483.4336,2000.0
2023-08-09 12:00:00,494.02,494.31,493.62,494.31,2433.0,483.326,483.6097,482.9346,483.6097,2433.0
2023-08-09 12:05:00,494.46,495.0,494.46,495.0,2200.0,483.7565,484.2848,483.7565,484.2848,2200.0
2023-08-09 12:10:00,494.87,494.87,494.47,494.84,2401.0,484.1576,484.1576,483.7662,484.1282,2401.0
2023-08-09 12:15:00,494.97,495.25,494.76,495.03,4217.0,484.2554,484.5294,484.05,484.3141,4217.0
2023-08-09 12:20:00,494.93,495.59,494.9,495.45,4470.0,484.2163,484.862,484.1869,484.725,4470.0
2023-08-09 12:25:00,495.45,496.22,495.45,495.99,6395.0,484.725,485.4784,484.725,485.2533,6395.0
2023-08-09 12:30:00,496.05,496.17,495.88,496.08,2706.0,485.312,485.4294,485.1457,485.3414,2706.0
2023-08-09 12:35:00,496.13,496.31,495.97,496.14,2238.0,485.3903,485.5664,485.2338,485.4001,2238.0
2023-08-09 12:40:00,496.24,496.26,495.97,496.15,2100.0,485.4979,485.5175,485.2338,485.4099,2100.0
2023-08-09 12:45:00,496.01,496.29,496.01,496.28,2346.0,485.2729,485.5468,485.2729,485.5371,2346.0
2023-08-09 12:50:00,496.09,496.5,496.05,496.19,1811.0,485.3512,485.7523,485.312,485.449,1811.0
2023-08-09 12:55:00,496.2,496.21,495.7,496.0,1726.0,485.4588,485.4686,484.9696,485.2631,1726.0
2023-08-09 13:00:00,495.87,495.92,495.63,495.78,4300.0,485.1359,485.1849,484.9011,485.0479,4300.0
2023-08-09 13:05:00,495.98,496.71,495.98,496.71,1800.0,485.2436,485.9577,485.2436,485.9577,1800.0
2023-08-09 13:10:00,496.71,496.82,496.03,496.16,5350.0,485.9577,486.0654,485.2925,485.4197,5350.0
2023-08-09 13:15:00,496.17,496.49,495.94,496.1,5352.0,485.4294,485.7425,485.2044,485.361,5352.0
2023-08-09 13:20:00,496.31,496.88,496.31,496.88,2600.0,485.5664,486.1241,485.5664,486.1241,2600.0
2023-08-09 13:25:00,496.84,496.96,496.59,496.65,6037.0,486.0849,486.2023,485.8403,485.899,6037.0
2023-08-09 13:30:00,496.83,496.94,496.78,496.82,2134.0,486.0752,486.1828,486.0262,486.0654,2134.0
2023-08-09 13:35:00,496.8,496.8,496.36,496.47,2636.0,486.0458,486.0458,485.6153,485.7229,2636.0
2023-08-09 13:40:00,496.56,496.82,496.35,496.82,3410.0,485.811,486.0654,485.6055,486.0654,3410.0
2023-08-09 13:45:00,496.81,497.08,496.7,496.78,2562.0,486.0556,486.3197,485.948,486.0262,2562.0
2023-08-09 13:50:00,496.83,496.89,496.73,496.8,2547.0,486.0752,486.1339,485.9773,486.0458,2547.0
2023-08-09 13:55:00,496.8,497.08,496.72,497.05,6574.0,486.0458,486.3197,485.9675,486.2904,6574.0
2023-08-09 14:00:00,497.12,497.12,496.57,496.74,2862.0,486.3589,486.3589,485.8208,485.9871,2862.0
2023-08-09 14:05:00,496.82,497.65,496.82,497.47,4183.0,486.0654,486.8774,486.0654,486.7013,4183.0
2023-08-09 14:10:00,497.71,497.77,497.34,497.77,3533.0,486.9361,486.9948,486.5741,486.9948,3533.0
2023-08-09 14:15:00,497.77,498.41,497.59,498.41,8045.0,486.9948,487.621,486.8187,487.621,8045.0
2023-08-09 14:20:00,498.43,498.5,497.67,497.79,4567.0,487.6405,487.709,486.897,487.0144,4567.0
2023-08-09 14:25:00,497.77,497.77,497.31,497.6,3787.0,486.9948,486.9948,486.5448,486.8285,3787.0
2023-08-09 14:30:00,497.76,498.48,497.73,498.45,6200.0,486.985,487.6894,486.9557,487.6601,6200.0
2023-08-09 14:35:00,498.37,498.37,497.89,497.99,3910.0,487.5818,487.5818,487.1122,487.21,3910.0
2023-08-09 14:40:00,498.02,498.36,497.83,497.91,5629.0,487.2394,487.572,487.0535,487.1318,5629.0
2023-08-09 14:45:00,497.97,498.17,497.75,497.75,4500.0,487.1905,487.3861,486.9752,486.9752,4500.0
2023-08-09 14:50:00,497.71,498.24,497.7,498.16,7079.0,486.9361,487.4546,486.9263,487.3764,7079.0
2023-08-09 14:55:00,498.31,498.31,497.73,497.94,7398.0,487.5231,487.5231,486.9557,487.1611,7398.0
2023-08-09 15:00:00,497.93,497.93,497.4,497.41,3600.0,487.1513,487.1513,486.6328,486.6426,3600.0
2023-08-09 15:05:00,497.29,497.45,496.83,496.83,3232.0,486.5252,486.6817,486.0752,486.0752,3232.0
2023-08-09 15:10:00,497.04,497.7,496.93,497.7,5816.0,486.2806,486.9263,486.173,486.9263,5816.0
2023-08-09 15:15:00,497.65,497.76,497.09,497.17,3909.0,486.8774,486.985,486.3295,486.4078,3909.0
2023-08-09 15:20:00,497.19,497.28,496.92,496.93,3400.0,486.4274,486.5154,486.1632,486.173,3400.0
2023-08-09 15:25:00,496.92,496.95,496.49,496.77,4224.0,486.1632,486.1926,485.7425,486.0165,4224.0
2023-08-09 15:30:00,496.78,496.78,495.78,495.85,4478.0,486.0262,486.0262,485.0479,485.1164,4478.0
2023-08-09 15:35:00,495.81,495.81,495.17,495.23,4749.0,485.0772,485.0772,484.4511,484.5098,4749.0
2023-08-09 15:40:00,495.25,495.97,495.16,495.69,9968.0,484.5294,485.2338,484.4413,484.9598,9968.0
2023-08-09 15:45:00,495.63,495.73,494.49,494.53,6762.0,484.9011,484.999,483.7858,483.8249,6762.0
2023-08-09 15:50:00,494.77,495.27,494.09,494.17,21319.0,484.0597,484.5489,483.3945,483.4727,21319.0
2023-08-09 15:55:00,494.14,494.14,493.3,493.32,53690.0,483.4434,483.4434,482.6216,482.6411,53690.0
2023-08-10 09:30:00,494.26,496.97,494.26,496.0,7552.0,483.5608,486.2121,483.5608,485.2631,7552.0
2023-08-10 09:35:00,496.89,497.9,496.88,497.9,1673.0,486.1339,487.122,486.1241,487.122,1673.0
2023-08-10 09:40:00,497.73,499.1,497.52,498.69,4796.0,486.9557,488.296,486.7502,487.8949,4796.0
2023-08-10 09:45:00,498.31,498.52,497.47,497.92,4625.0,487.5231,487.7286,486.7013,487.1416,4625.0
2023-08-10 09:50:00,498.1,498.85,497.14,498.85,2511.0,487.3177,488.0514,486.3784,488.0514,2511.0
2023-08-10 09:55:00,499.19,499.19,498.36,498.44,1200.0,488.3841,488.3841,487.572,487.6503,1200.0
2023-08-10 10:00:00,498.38,499.34,498.37,498.67,3799.0,487.5916,488.5308,487.5818,487.8753,3799.0
2023-08-10 10:05:00,498.51,499.56,498.46,499.25,9193.0,487.7188,488.7461,487.6699,488.4428,9193.0
2023-08-10 10:10:00,499.12,500.22,499.0,500.22,7209.0,488.3156,489.3918,488.1982,489.3918,7209.0
2023-08-10 10:15:00,500.24,500.36,499.59,499.8,11888.0,489.4113,489.5287,488.7754,488.9809,11888.0
2023-08-10 10:20:00,499.88,500.07,499.28,499.57,1047.0,489.0591,489.245,488.4721,488.7558,1047.0
2023-08-10 10:25:00,499.61,500.0,499.28,499.4,1900.0,488.795,489.1765,488.4721,488.5895,1900.0
2023-08-10 10:30:00,499.66,499.66,497.96,497.96,2010.0,488.8439,488.8439,487.1807,487.1807,2010.0
2023-08-10 10:35:00,497.95,498.68,497.78,498.5,4114.0,487.1709,487.8851,487.0046,487.709,4114.0
2023-08-10 10:40:00,498.32,498.69,497.84,497.89,3800.0,487.5329,487.8949,487.0633,487.1122,3800.0
2023-08-10 10:45:00,497.69,498.02,497.46,497.6,6726.0,486.9165,487.2394,486.6915,486.8285,6726.0
2023-08-10 10:50:00,497.27,497.65,497.18,497.22,4986.0,486.5056,486.8774,486.4176,486.4567,4986.0
2023-08-10 10:55:00,497.56,497.89,497.01,497.34,3641.0,486.7893,487.1122,486.2513,486.5741,3641.0
2023-08-10 11:00:00,497.09,497.09,496.18,496.81,4422.0,486.3295,486.3295,485.4392,486.0556,4422.0
2023-08-10 11:05:00,496.81,496.82,496.03,496.62,3700.0,486.0556,486.0654,485.2925,485.8697,3700.0
2023-08-10 11:10:00,496.71,497.14,496.47,496.47,1745.0,485.9577,486.3784,485.7229,485.7229,1745.0
2023-08-10 11:15:00,496.57,496.57,495.96,496.01,4309.0,485.8208,485.8208,485.224,485.2729,4309.0
2023-08-10 11:20:00,496.03,496.41,496.02,496.3,600.0,485.2925,485.6642,485.2827,485.5566,600.0
2023-08-10 11:25:00,496.5,496.5,496.13,496.45,1005.0,485.7523,485.7523,485.3903,485.7034,1005.0
2023-08-10 11:30:00,496.41,496.45,495.4,495.41,1806.0,485.6642,485.7034,484.6761,484.6859,1806.0
2023-08-10 11:35:00,495.6,496.31,495.54,495.75,4314.0,484.8718,485.5664,484.8131,485.0185,4314.0
2023-08-10 11:40:00,495.75,496.12,495.59,495.93,4140.0,485.0185,485.3805,484.862,485.1946,4140.0
2023-08-10 11:45:00,495.75,495.76,495.25,495.25,1500.0,485.0185,485.0283,484.5294,484.5294,1500.0
2023-08-10 11:50:00,495.03,495.03,494.33,494.88,2847.0,484.3141,484.3141,483.6293,484.1674,2847.0
2023-08-10 11:55:00,494.69,494.92,494.37,494.67,1912.0,483.9815,484.2065,483.6684,483.9619,1912.0
2023-08-10 12:00:00,494.7,494.82,494.38,494.59,900.0,483.9913,484.1087,483.6782,483.8836,900.0
2023-08-10 12:05:00,494.7,494.91,494.38,494.85,2604.0,483.9913,484.1967,483.6782,484.138,2604.0
2023-08-10 12:10:00,494.39,494.54,494.1,494.1,1800.0,483.688,483.8347,483.4042,483.4042,1800.0
2023-08-10 12:15:00,494.26,494.91,494.26,494.79,2135.0,483.5608,484.1967,483.5608,484.0793,2135.0
2023-08-10 12:20:00,494.99,495.18,494.64,494.65,4352.0,484.275,484.4609,483.9326,483.9423,4352.0
2023-08-10 12:25:00,494.22,494.24,493.72,493.83,1406.0,483.5217,483.5412,483.0325,483.1401,1406.0
2023-08-10 12:30:00,493.73,494.0,493.73,494.0,600.0,483.0423,483.3064,483.0423,483.3064,600.0
2023-08-10 12:35:00,493.67,494.05,493.63,494.05,1001.0,482.9836,483.3553,482.9444,483.3553,1001.0
2023-08-10 12:40:00,494.15,494.76,494.07,494.76,1127.0,483.4532,484.05,483.3749,484.05,1127.0
2023-08-10 12:45:00,494.75,495.25,494.71,495.16,4033.0,484.0402,484.5294,484.001,484.4413,4033.0
2023-08-10 12:50:00,495.36,495.73,494.98,494.99,4184.0,484.637,484.999,484.2652,484.275,4184.0
2023-08-10 12:55:00,494.99,495.14,494.09,494.26,3910.0,484.275,484.4217,483.3945,483.5608,3910.0
2023-08-10 13:00:00,494.25,494.81,494.25,494.81,4250.0,483.551,484.0989,483.551,484.0989,4250.0
2023-08-10 13:05:00,494.79,495.27,494.77,495.25,3239.0,484.0793,484.5489,484.0597,484.5294,3239.0
2023-08-10 13:10:00,495.36,496.23,495.36,495.49,4301.0,484.637,485.4881,484.637,484.7642,4301.0
2023-08-10 13:15:00,495.52,496.25,495.5,496.25,2300.0,484.7935,485.5077,484.7739,485.5077,2300.0
2023-08-10 13:20:00,496.03,496.38,495.57,495.72,3600.0,485.2925,485.6349,484.8424,484.9892,3600.0
2023-08-10 13:25:00,495.84,496.1,495.5,495.96,2832.0,485.1066,485.361,484.7739,485.224,2832.0
2023-08-10 13:30:00,495.96,496.0,495.47,495.62,2031.0,485.224,485.2631,484.7446,484.8913,2031.0
2023-08-10 13:35:00,495.62,496.42,495.55,496.39,4858.0,484.8913,485.674,484.8229,485.6447,4858.0
2023-08-10 13:40:00,496.29,496.63,496.1,496.59,3731.0,485.5468,485.8795,485.361,485.8403,3731.0
2023-08-10 13:45:00,496.63,497.13,496.63,497.11,1700.0,485.8795,486.3687,485.8795,486.3491,1700.0
2023-08-10 13:50:00,497.12,497.48,496.71,496.71,4400.0,486.3589,486.7111,485.9577,485.9577,4400.0
2023-08-10 13:55:00,496.68,496.81,496.43,496.43,2000.0,485.9284,486.0556,485.6838,485.6838,2000.0
2023-08-10 14:00:00,496.49,496.78,496.37,496.51,4300.0,485.7425,486.0262,485.6251,485.7621,4300.0
2023-08-10 14:05:00,496.64,497.19,496.01,496.31,37917.0,485.8893,486.4274,485.2729,485.5664,37917.0
2023-08-10 14:10:00,496.49,496.84,496.43,496.82,2324.0,485.7425,486.0849,485.6838,486.0654,2324.0
2023-08-10 14:15:00,496.81,497.21,496.81,496.98,3285.0,486.0556,486.4469,486.0556,486.2219,3285.0
2023-08-10 14:20:00,497.05,497.3,496.87,496.92,2500.0,486.2904,486.535,486.1143,486.1632,2500.0
2023-08-10 14:25:00,497.05,497.09,496.68,496.79,4337.0,486.2904,486.3295,485.9284,486.036,4337.0
2023-08-10 14:30:00,496.8,497.12,496.8,496.99,1331.0,486.0458,486.3589,486.0458,486.2317,1331.0
2023-08-10 14:35:00,497.2,497.39,496.95,497.38,10323.0,486.4371,486.623,486.1926,486.6132,10323.0
2023-08-10 14:40:00,497.36,497.36,496.69,496.81,3602.0,486.5937,486.5937,485.9382,486.0556,3602.0
2023-08-10 14:45:00,496.74,497.53,496.7,497.51,3900.0,485.9871,486.76,485.948,486.7404,3900.0
2023-08-10 14:50:00,497.48,498.54,497.47,498.13,3152.0,486.7111,487.7481,486.7013,487.347,3152.0
2023-08-10 14:55:00,498.31,498.48,498.13,498.39,3332.0,487.5231,487.6894,487.347,487.6014,3332.0
2023-08-10 15:00:00,498.47,498.61,497.64,497.79,2272.0,487.6797,487.8166,486.8676,487.0144,2272.0
2023-08-10 15:05:00,497.91,498.04,497.82,498.04,2000.0,487.1318,487.259,487.0437,487.259,2000.0
2023-08-10 15:10:00,498.08,498.25,497.74,498.09,4505.0,487.2981,487.4644,486.9655,487.3079,4505.0
2023-08-10 15:15:00,498.14,498.24,497.83,497.98,2292.0,487.3568,487.4546,487.0535,487.2003,2292.0
2023-08-10 15:20:00,497.93,497.93,497.36,497.36,2512.0,487.1513,487.1513,486.5937,486.5937,2512.0
2023-08-10 15:25:00,497.54,497.61,497.02,497.03,6752.0,486.7698,486.8383,486.261,486.2708,6752.0
2023-08-10 15:30:00,497.06,497.4,496.82,496.84,5879.0,486.3002,486.6328,486.0654,486.0849,5879.0
2023-08-10 15:35:00,496.73,496.79,495.29,495.91,10926.0,485.9773,486.036,484.5685,485.1751,10926.0
2023-08-10 15:40:00,495.89,496.03,495.26,495.5,14385.0,485.1555,485.2925,484.5391,484.7739,14385.0
2023-08-10 15:45:00,495.39,495.78,495.21,495.4,14904.0,484.6663,485.0479,484.4902,484.6761,14904.0
2023-08-10 15:50:00,495.4,495.8,494.68,495.24,23107.0,484.6761,485.0674,483.9717,484.5196,23107.0
2023-08-10 15:55:00,495.3,495.51,494.76,495.02,31817.0,484.5783,484.7837,484.05,484.3043,31817.0
2023-08-11 09:30:00,495.94,496.57,495.69,495.69,9684.0,485.2044,485.8208,484.9598,484.9598,9684.0
2023-08-11 09:35:00,496.28,496.59,494.98,494.98,1610.0,485.5371,485.8403,484.2652,484.2652,1610.0
2023-08-11 09:40:00,495.17,495.73,495.0,495.36,1740.0,484.4511,484.999,484.2848,484.637,1740.0
2023-08-11 09:45:00,495.34,495.38,494.56,494.67,1750.0,484.6174,484.6565,483.8543,483.9619,1750.0
2023-08-11 09:50:00,494.7,495.03,494.3,495.02,1300.0,483.9913,484.3141,483.5999,484.3043,1300.0
2023-08-11 09:55:00,495.31,495.93,495.14,495.42,2511.0,484.5881,485.1946,484.4217,484.6957,2511.0
2023-08-11 10:00:00,495.83,496.21,495.66,496.21,886.0,485.0968,485.4686,484.9305,485.4686,886.0
2023-08-11 10:05:00,495.67,495.67,494.84,494.84,1372.0,484.9403,484.9403,484.1282,484.1282,1372.0
2023-08-11 10:10:00,495.25,495.26,494.52,495.09,7450.0,484.5294,484.5391,483.8152,484.3728,7450.0
2023-08-11 10:15:00,495.03,496.54,494.67,496.54,3404.0,484.3141,485.7914,483.9619,485.7914,3404.0
2023-08-11 10:20:00,496.55,497.07,496.32,496.82,1500.0,485.8012,486.31,485.5762,486.0654,1500.0
2023-08-11 10:25:00,497.14,497.14,496.33,496.7,1114.0,486.3784,486.3784,485.586,485.948,1114.0
2023-08-11 10:30:00,496.77,496.77,496.35,496.56,976.0,486.0165,486.0165,485.6055,485.811,976.0
2023-08-11 10:35:00,496.54,496.82,496.46,496.77,3228.0,485.7914,486.0654,485.7132,486.0165,3228.0
2023-08-11 10:40:00,496.89,496.89,495.62,495.62,7276.0,486.1339,486.1339,484.8913,484.8913,7276.0
2023-08-11 10:45:00,495.92,496.0,494.5,494.51,9971.0,485.1849,485.2631,483.7956,483.8054,9971.0
2023-08-11 10:50:00,494.58,495.54,494.51,495.54,5400.0,483.8739,484.8131,483.8054,484.8131,5400.0
2023-08-11 10:55:00,495.5,495.56,494.5,494.81,1771.0,484.7739,484.8326,483.7956,484.0989,1771.0
2023-08-11 11:00:00,494.82,494.82,494.27,494.55,2056.0,484.1087,484.1087,483.5706,483.8445,2056.0
2023-08-11 11:05:00,494.2,494.67,493.64,493.71,4006.0,483.5021,483.9619,482.9542,483.0227,4006.0
2023-08-11 11:10:00,493.94,494.3,493.87,494.07,1100.0,483.2477,483.5999,483.1792,483.3749,1100.0
2023-08-11 11:15:00,494.28,494.61,494.28,494.61,1007.0,483.5804,483.9032,483.5804,483.9032,1007.0
2023-08-11 11:20:00,494.57,495.05,494.2,494.21,2636.0,483.8641,484.3337,483.5021,483.5119,2636.0
2023-08-11 11:25:00,494.21,494.57,493.59,494.57,1307.0,483.5119,483.8641,482.9053,483.8641,1307.0
2023-08-11 11:30:00,494.7,495.25,494.54,495.05,3041.0,483.9913,484.5294,483.8347,484.3337,3041.0
2023-08-11 11:35:00,494.65,495.19,494.61,494.61,2000.0,483.9423,484.4707,483.9032,483.9032,2000.0
2023-08-11 11:40:00,495.04,495.04,493.75,494.09,2100.0,484.3239,484.3239,483.0618,483.3945,2100.0
2023-08-11 11:45:00,494.18,495.16,494.18,495.16,700.0,483.4825,484.4413,483.4825,484.4413,700.0
2023-08-11 11:50:00,495.14,495.15,494.24,494.54,2486.0,484.4217,484.4315,483.5412,483.8347,2486.0
2023-08-11 11:55:00,494.6,495.22,494.6,495.18,2852.0,483.8934,484.5,483.8934,484.4609,2852.0
2023-08-11 12:00:00,495.25,495.51,494.9,495.19,2800.0,484.5294,484.7837,484.1869,484.4707,2800.0
2023-08-11 12:05:00,495.33,495.61,495.22,495.46,3901.0,484.6076,484.8816,484.5,484.7348,3901.0
2023-08-11 12:10:00,495.42,495.6,494.86,495.0,3277.0,484.6957,484.8718,484.1478,484.2848,3277.0
2023-08-11 12:15:00,495.03,495.88,495.03,495.82,2690.0,484.3141,485.1457,484.3141,485.087,2690.0
2023-08-11 12:20:00,495.56,496.36,495.42,496.23,2522.0,484.8326,485.6153,484.6957,485.4881,2522.0
2023-08-11 12:25:00,496.35,496.35,495.42,495.46,2135.0,485.6055,485.6055,484.6957,484.7348,2135.0
2023-08-11 12:30:00,495.46,496.13,495.42,496.03,2313.0,484.7348,485.3903,484.6957,485.2925,2313.0
2023-08-11 12:35:00,496.28,496.66,496.0,496.66,1605.0,485.5371,485.9088,485.2631,485.9088,1605.0
2023-08-11 12:40:00,496.79,496.79,496.0,496.25,4432.0,486.036,486.036,485.2631,485.5077,4432.0
2023-08-11 12:45:00,496.14,496.56,495.98,496.22,2643.0,485.4001,485.811,485.2436,485.4784,2643.0
2023-08-11 12:50:00,496.59,496.59,496.2,496.2,674.0,485.8403,485.8403,485.4588,485.4588,674.0
2023-08-11 12:55:00,495.95,496.4,495.94,495.94,1482.0,485.2142,485.6545,485.2044,485.2044,1482.0
2023-08-11 13:00:00,495.88,496.55,495.88,496.37,1640.0,485.1457,485.8012,485.1457,485.6251,1640.0
2023-08-11 13:05:00,496.41,496.41,495.87,495.87,800.0,485.6642,485.6642,485.1359,485.1359,800.0
2023-08-11 13:10:00,495.88,496.15,495.87,495.99,2200.0,485.1457,485.4099,485.1359,485.2533,2200.0
2023-08-11 13:15:00,496.03,496.08,495.4,495.48,3550.0,485.2925,485.3414,484.6761,484.7544,3550.0
2023-08-11 13:20:00,495.4,495.56,495.25,495.38,2100.0,484.6761,484.8326,484.5294,484.6565,2100.0
2023-08-11 13:25:00,495.33,496.08,495.32,496.08,4472.0,484.6076,485.3414,484.5978,485.3414,4472.0
2023-08-11 13:30:00,496.08,496.68,496.07,496.13,1689.0,485.3414,485.9284,485.3316,485.3903,1689.0
2023-08-11 13:35:00,496.22,496.41,496.21,496.25,1000.0,485.4784,485.6642,485.4686,485.5077,1000.0
2023-08-11 13:40:00,496.05,496.11,495.4,495.4,2128.0,485.312,485.3707,484.6761,484.6761,2128.0
2023-08-11 13:45:00,495.13,495.41,495.13,495.3,1522.0,484.412,484.6859,484.412,484.5783,1522.0
2023-08-11 13:50:00,495.38,495.41,495.0,495.23,4975.0,484.6565,484.6859,484.2848,484.5098,4975.0
2023-08-11 13:55:00,495.16,495.19,494.86,495.06,2387.0,484.4413,484.4707,484.1478,484.3435,2387.0
2023-08-11 14:00:00,495.11,495.59,494.95,494.95,3261.0,484.3924,484.862,484.2358,484.2358,3261.0
2023-08-11 14:05:00,495.02,495.44,494.91,495.44,2107.0,484.3043,484.7152,484.1967,484.7152,2107.0
2023-08-11 14:10:00,495.44,495.45,494.92,495.38,3292.0,484.7152,484.725,484.2065,484.6565,3292.0
2023-08-11 14:15:00,495.43,495.83,495.27,495.83,3200.0,484.7055,485.0968,484.5489,485.0968,3200.0
2023-08-11 14:20:00,495.66,495.7,494.82,494.89,3602.0,484.9305,484.9696,484.1087,484.1771,3602.0
2023-08-11 14:25:00,495.09,495.35,494.92,495.09,2500.0,484.3728,484.6272,484.2065,484.3728,2500.0
2023-08-11 14:30:00,495.13,495.38,494.95,495.04,2629.0,484.412,484.6565,484.2358,484.3239,2629.0
2023-08-11 14:35:00,494.81,494.81,494.27,494.46,1410.0,484.0989,484.0989,483.5706,483.7565,1410.0
2023-08-11 14:40:00,494.38,494.53,494.03,494.05,2381.0,483.6782,483.8249,483.3358,483.3553,2381.0
2023-08-11 14:45:00,494.22,495.03,494.13,494.68,9207.0,483.5217,484.3141,483.4336,483.9717,9207.0
2023-08-11 14:50:00,494.58,494.58,494.41,494.49,1700.0,483.8739,483.8739,483.7075,483.7858,1700.0
2023-08-11 14:55:00,494.64,494.95,494.47,494.81,3615.0,483.9326,484.2358,483.7662,484.0989,3615.0
2023-08-11 15:00:00,494.74,494.74,494.31,494.44,4341.0,484.0304,484.0304,483.6097,483.7369,4341.0
2023-08-11 15:05:00,494.5,494.58,494.23,494.45,3034.0,483.7956,483.8739,483.5314,483.7467,3034.0
2023-08-11 15:10:00,494.49,494.77,494.44,494.69,2800.0,483.7858,484.0597,483.7369,483.9815,2800.0
2023-08-11 15:15:00,494.64,495.0,494.6,494.92,2300.0,483.9326,484.2848,483.8934,484.2065,2300.0
2023-08-11 15:20:00,494.9,495.23,494.68,494.87,4584.0,484.1869,484.5098,483.9717,484.1576,4584.0
2023-08-11 15:25:00,495.08,495.41,494.81,494.85,3001.0,484.363,484.6859,484.0989,484.138,3001.0
2023-08-11 15:30:00,494.81,495.25,494.72,495.25,3393.0,484.0989,484.5294,484.0108,484.5294,3393.0
2023-08-11 15:35:00,495.28,495.39,494.76,495.05,4800.0,484.5587,484.6663,484.05,484.3337,4800.0
2023-08-11 15:40:00,495.02,495.02,494.51,494.52,5803.0,484.3043,484.3043,483.8054,483.8152,5803.0
2023-08-11 15:45:00,494.49,494.49,493.32,493.8,24802.0,483.7858,483.7858,482.6411,483.1107,24802.0
2023-08-11 15:50:00,493.75,494.14,492.96,493.19,31979.0,483.0618,483.4434,482.2889,482.5139,31979.0
2023-08-11 15:55:00,493.16,493.97,493.02,493.79,42930.0,482.4846,483.2771,482.3476,483.101,42930.0
2023-08-14 09:30:00,494.54,496.5,493.94,495.05,10639.0,483.8347,485.7523,483.2477,484.3337,10639.0
2023-08-14 09:35:00,495.22,495.53,494.69,495.4,1210.0,484.5,484.8033,483.9815,484.6761,1210.0
2023-08-14 09:40:00,495.33,495.33,493.66,494.38,3975.0,484.6076,484.6076,482.9738,483.6782,3975.0
2023-08-14 09:45:00,494.63,496.05,494.62,495.57,3459.0,483.9228,485.312,483.913,484.8424,3459.0
2023-08-14 09:50:00,495.78,497.12,495.78,497.12,9782.0,485.0479,486.3589,485.0479,486.3589,9782.0
2023-08-14 09:55:00,497.78,498.22,497.27,497.33,10201.0,487.0046,487.4351,486.5056,486.5643,10201.0
2023-08-14 10:00:00,497.57,497.57,496.71,496.73,5989.0,486.7991,486.7991,485.9577,485.9773,5989.0
2023-08-14 10:05:00,496.71,498.22,496.71,498.14,3663.0,485.9577,487.4351,485.9577,487.3568,3663.0
2023-08-14 10:10:00,498.15,498.65,497.44,497.44,9682.0,487.3666,487.8558,486.6719,486.6719,9682.0
2023-08-14 10:15:00,497.25,497.8,496.97,497.37,5513.0,486.4861,487.0242,486.2121,486.6035,5513.0
2023-08-14 10:20:00,497.37,498.07,497.28,497.8,1186.0,486.6035,487.2883,486.5154,487.0242,1186.0
2023-08-14 10:25:00,498.05,498.98,498.05,498.97,2500.0,487.2687,488.1786,487.2687,488.1688,2500.0
2023-08-14 10:30:00,498.92,498.93,497.71,497.72,10552.0,488.1199,488.1297,486.9361,486.9459,10552.0
2023-08-14 10:35:00,498.0,498.5,497.99,498.38,15133.0,487.2198,487.709,487.21,487.5916,15133.0
2023-08-14 10:40:00,498.45,499.02,498.05,498.3,4106.0,487.6601,488.2177,487.2687,487.5133,4106.0
2023-08-14 10:45:00,498.59,498.65,497.88,498.2,2922.0,487.7971,487.8558,487.1024,487.4155,2922.0
2023-08-14 10:50:00,497.88,498.96,497.87,498.69,2713.0,487.1024,488.159,487.0926,487.8949,2713.0
2023-08-14 10:55:00,498.81,499.16,498.65,498.66,2634.0,488.0123,488.3547,487.8558,487.8655,2634.0
2023-08-14 11:00:00,498.73,498.73,498.21,498.21,1032.0,487.934,487.934,487.4253,487.4253,1032.0
2023-08-14 11:05:00,498.22,498.41,498.21,498.41,400.0,487.4351,487.621,487.4253,487.621,400.0
2023-08-14 11:10:00,498.6,498.94,498.6,498.68,1000.0,487.8068,488.1395,487.8068,487.8851,1000.0
2023-08-14 11:15:00,498.76,499.0,498.19,498.19,7481.0,487.9634,488.1982,487.4057,487.4057,7481.0
2023-08-14 11:20:00,498.44,498.79,498.22,498.58,1450.0,487.6503,487.9927,487.4351,487.7873,1450.0
2023-08-14 11:25:00,498.66,498.93,498.61,498.65,1828.0,487.8655,488.1297,487.8166,487.8558,1828.0
2023-08-14 11:30:00,498.39,498.47,497.47,497.95,2905.0,487.6014,487.6797,486.7013,487.1709,2905.0
2023-08-14 11:35:00,498.23,498.23,497.61,497.92,2078.0,487.4448,487.4448,486.8383,487.1416,2078.0
2023-08-14 11:40:00,497.98,497.99,497.85,497.85,1725.0,487.2003,487.21,487.0731,487.0731,1725.0
2023-08-14 11:45:00,497.91,498.25,497.91,498.11,1928.0,487.1318,487.4644,487.1318,487.3274,1928.0
2023-08-14 11:50:00,497.94,498.21,497.63,497.63,955.0,487.1611,487.4253,486.8578,486.8578,955.0
2023-08-14 11:55:00,497.88,498.61,497.88,498.31,2313.0,487.1024,487.8166,487.1024,487.5231,2313.0
2023-08-14 12:00:00,498.31,498.38,498.01,498.24,1150.0,487.5231,487.5916,487.2296,487.4546,1150.0
2023-08-14 12:05:00,497.97,498.12,497.46,497.47,4479.0,487.1905,487.3372,486.6915,486.7013,4479.0
2023-08-14 12:10:00,497.64,497.97,497.4,497.72,3431.0,486.8676,487.1905,486.6328,486.9459,3431.0
2023-08-14 12:15:00,497.95,498.03,497.55,497.87,3197.0,487.1709,487.2492,486.7796,487.0926,3197.0
2023-08-14 12:20:00,498.01,498.11,497.51,497.51,2800.0,487.2296,487.3274,486.7404,486.7404,2800.0
2023-08-14 12:25:00,497.41,497.75,497.4,497.57,2218.0,486.6426,486.9752,486.6328,486.7991,2218.0
2023-08-14 12:30:00,497.32,497.47,497.02,497.03,1800.0,486.5545,486.7013,486.261,486.2708,1800.0
2023-08-14 12:35:00,497.08,497.35,497.02,497.33,4106.0,486.3197,486.5839,486.261,486.5643,4106.0
2023-08-14 12:40:00,497.33,498.13,497.32,497.81,1100.0,486.5643,487.347,486.5545,487.0339,1100.0
2023-08-14 12:45:00,498.34,498.35,498.17,498.28,1300.0,487.5525,487.5622,487.3861,487.4938,1300.0
2023-08-14 12:50:00,498.13,498.13,497.9,498.07,1600.0,487.347,487.347,487.122,487.2883,1600.0
2023-08-14 12:55:00,498.04,498.07,497.5,497.51,3372.0,487.259,487.2883,486.7306,486.7404,3372.0
2023-08-14 13:00:00,497.54,497.83,497.49,497.83,1433.0,486.7698,487.0535,486.7209,487.0535,1433.0
2023-08-14 13:05:00,497.8,498.01,497.76,497.88,2131.0,487.0242,487.2296,486.985,487.1024,2131.0
2023-08-14 13:10:00,497.89,498.21,497.88,498.12,1200.0,487.1122,487.4253,487.1024,487.3372,1200.0
2023-08-14 13:15:00,497.97,497.97,497.66,497.91,1872.0,487.1905,487.1905,486.8872,487.1318,1872.0
2023-08-14 13:20:00,497.86,498.3,497.86,498.3,400.0,487.0829,487.5133,487.0829,487.5133,400.0
2023-08-14 13:25:00,498.11,498.11,497.9,498.04,2016.0,487.3274,487.3274,487.122,487.259,2016.0
2023-08-14 13:30:00,498.07,498.42,498.07,498.32,900.0,487.2883,487.6307,487.2883,487.5329,900.0
2023-08-14 13:35:00,498.35,498.68,498.34,498.52,1410.0,487.5622,487.8851,487.5525,487.7286,1410.0
2023-08-14 13:40:00,498.4,498.64,498.26,498.48,2833.0,487.6112,487.846,487.4742,487.6894,2833.0
2023-08-14 13:45:00,498.4,498.45,498.08,498.08,2939.0,487.6112,487.6601,487.2981,487.2981,2939.0
2023-08-14 13:50:00,498.34,498.66,498.12,498.66,1353.0,487.5525,487.8655,487.3372,487.8655,1353.0
2023-08-14 13:55:00,498.57,498.66,498.1,498.21,1882.0,487.7775,487.8655,487.3177,487.4253,1882.0
2023-08-14 14:00:00,498.25,498.25,497.86,498.23,1800.0,487.4644,487.4644,487.0829,487.4448,1800.0
2023-08-14 14:05:00,498.35,498.35,497.96,497.97,1073.0,487.5622,487.5622,487.1807,487.1905,1073.0
2023-08-14 14:10:00,497.77,497.78,497.72,497.76,628.0,486.9948,487.0046,486.9459,486.985,628.0
2023-08-14 14:15:00,497.49,497.59,497.24,497.38,1891.0,486.7209,486.8187,486.4763,486.6132,1891.0
2023-08-14 14:20:00,497.38,497.77,497.34,497.77,2259.0,486.6132,486.9948,486.5741,486.9948,2259.0
2023-08-14 14:25:00,497.72,497.91,497.49,497.49,809.0,486.9459,487.1318,486.7209,486.7209,809.0
2023-08-14 14:30:00,497.63,497.9,497.57,497.9,3553.0,486.8578,487.122,486.7991,487.122,3553.0
2023-08-14 14:35:00,498.01,498.02,497.79,497.79,2060.0,487.2296,487.2394,487.0144,487.0144,2060.0
2023-08-14 14:40:00,497.65,497.91,497.56,497.67,2515.0,486.8774,487.1318,486.7893,486.897,2515.0
2023-08-14 14:45:00,497.68,497.97,497.67,497.69,1990.0,486.9068,487.1905,486.897,486.9165,1990.0
2023-08-14 14:50:00,497.54,497.83,497.53,497.77,1900.0,486.7698,487.0535,486.76,486.9948,1900.0
2023-08-14 14:55:00,497.89,497.98,497.31,497.48,1318.0,487.1122,487.2003,486.5448,486.7111,1318.0
2023-08-14 15:00:00,497.67,498.02,497.45,497.45,5368.0,486.897,487.2394,486.6817,486.6817,5368.0
2023-08-14 15:05:00,497.51,497.51,497.04,497.05,2177.0,486.7404,486.7404,486.2806,486.2904,2177.0
2023-08-14 15:10:00,497.11,497.11,496.42,496.42,1772.0,486.3491,486.3491,485.674,485.674,1772.0
2023-08-14 15:15:00,496.73,496.89,496.5,496.61,1649.0,485.9773,486.1339,485.7523,485.8599,1649.0
2023-08-14 15:20:00,496.69,496.85,496.39,496.39,6375.0,485.9382,486.0947,485.6447,485.6447,6375.0
2023-08-14 15:25:00,496.25,496.76,495.99,496.76,2946.0,485.5077,486.0067,485.2533,486.0067,2946.0
2023-08-14 15:30:00,496.76,496.86,496.41,496.85,5576.0,486.0067,486.1045,485.6642,486.0947,5576.0
2023-08-14 15:35:00,496.94,497.05,496.82,496.99,1401.0,486.1828,486.2904,486.0654,486.2317,1401.0
2023-08-14 15:40:00,497.04,497.05,496.65,497.05,7868.0,486.2806,486.2904,485.899,486.2904,7868.0
2023-08-14 15:45:00,497.09,497.22,496.56,496.71,8495.0,486.3295,486.4567,485.811,485.9577,8495.0
2023-08-14 15:50:00,496.92,497.16,496.48,497.16,8195.0,486.1632,486.398,485.7327,486.398,8195.0
2023-08-14 15:55:00,497.01,497.38,496.66,497.34,28094.0,486.2513,486.6132,485.9088,486.5741,28094.0
2023-08-15 09:30:00,495.95,496.78,495.85,496.78,4648.0,485.2142,486.0262,485.1164,486.0262,4648.0
2023-08-15 09:35:00,496.11,496.58,495.5,495.5,4080.0,485.3707,485.8306,484.7739,484.7739,4080.0
2023-08-15 09:40:00,495.88,495.88,494.92,495.32,4079.0,485.1457,485.1457,484.2065,484.5978,4079.0
2023-08-15 09:45:00,495.48,496.0,495.47,495.72,1611.0,484.7544,485.2631,484.7446,484.9892,1611.0
2023-08-15 09:50:00,495.55,496.42,495.43,496.03,2050.0,484.8229,485.674,484.7055,485.2925,2050.0
2023-08-15 09:55:00,495.76,496.14,495.41,495.56,3412.0,485.0283,485.4001,484.6859,484.8326,3412.0
2023-08-15 10:00:00,495.83,496.51,495.55,495.55,5011.0,485.0968,485.7621,484.8229,484.8229,5011.0
2023-08-15 10:05:00,495.52,495.69,494.47,494.53,3706.0,484.7935,484.9598,483.7662,483.8249,3706.0
2023-08-15 10:10:00,494.67,494.99,494.3,494.71,1570.0,483.9619,484.275,483.5999,484.001,1570.0
2023-08-15 10:15:00,494.79,494.79,493.89,494.17,2058.0,484.0793,484.0793,483.1988,483.4727,2058.0
2023-08-15 10:20:00,493.93,494.81,493.93,494.42,1000.0,483.2379,484.0989,483.2379,483.7173,1000.0
2023-08-15 10:25:00,494.29,494.95,494.28,494.83,1314.0,483.5901,484.2358,483.5804,484.1184,1314.0
2023-08-15 10:30:00,494.59,494.73,494.41,494.55,1000.0,483.8836,484.0206,483.7075,483.8445,1000.0
2023-08-15 10:35:00,494.5,494.82,493.47,493.47,5802.0,483.7956,484.1087,482.7879,482.7879,5802.0
2023-08-15 10:40:00,493.77,494.3,493.49,494.3,901.0,483.0814,483.5999,482.8075,483.5999,901.0
2023-08-15 10:45:00,494.02,494.05,493.88,494.05,682.0,483.326,483.3553,483.189,483.3553,682.0
2023-08-15 10:50:00,494.07,494.07,493.31,493.56,2937.0,483.3749,483.3749,482.6313,482.8759,2937.0
2023-08-15 10:55:00,493.34,493.56,493.12,493.5,5344.0,482.6607,482.8759,482.4455,482.8172,5344.0
2023-08-15 11:00:00,493.51,493.75,493.51,493.71,1312.0,482.827,483.0618,482.827,483.0227,1312.0
2023-08-15 11:05:00,493.98,494.29,493.79,493.93,1390.0,483.2868,483.5901,483.101,483.2379,1390.0
2023-08-15 11:10:00,494.05,494.05,493.08,493.6,5259.0,483.3553,483.3553,482.4063,482.9151,5259.0
2023-08-15 11:15:00,493.68,493.68,493.52,493.52,1041.0,482.9933,482.9933,482.8368,482.8368,1041.0
2023-08-15 11:20:00,494.05,494.36,493.51,493.52,1547.0,483.3553,483.6586,482.827,482.8368,1547.0
2023-08-15 11:25:00,493.73,494.23,493.72,493.74,2805.0,483.0423,483.5314,483.0325,483.052,2805.0
2023-08-15 11:30:00,493.77,493.77,492.61,492.83,1885.0,483.0814,483.0814,481.9465,482.1617,1885.0
2023-08-15 11:35:00,493.18,493.73,493.17,493.72,682.0,482.5042,483.0423,482.4944,483.0325,682.0
2023-08-15 11:40:00,493.71,493.71,493.43,493.5,600.0,483.0227,483.0227,482.7488,482.8172,600.0
2023-08-15 11:45:00,493.23,493.47,492.89,492.89,3414.0,482.5531,482.7879,482.2204,482.2204,3414.0
2023-08-15 11:50:00,493.3,493.51,493.0,493.49,2934.0,482.6216,482.827,482.3281,482.8075,2934.0
2023-08-15 11:55:00,493.17,493.17,492.63,492.64,3940.0,482.4944,482.4944,481.9661,481.9759,3940.0
2023-08-15 12:00:00,492.72,493.19,492.72,493.19,1000.0,482.0541,482.5139,482.0541,482.5139,1000.0
2023-08-15 12:05:00,493.16,493.17,493.15,493.16,664.0,482.4846,482.4944,482.4748,482.4846,664.0
2023-08-15 12:10:00,492.92,492.92,492.36,492.5,2271.0,482.2498,482.2498,481.7019,481.8389,2271.0
2023-08-15 12:15:00,492.5,492.74,492.38,492.58,2912.0,481.8389,482.0737,481.7215,481.9172,2912.0
2023-08-15 12:20:00,492.53,493.15,492.53,493.1,1120.0,481.8682,482.4748,481.8682,482.4259,1120.0
2023-08-15 12:25:00,493.25,493.26,493.06,493.22,847.0,482.5726,482.5824,482.3868,482.5433,847.0
2023-08-15 12:30:00,493.18,493.18,493.15,493.15,363.0,482.5042,482.5042,482.4748,482.4748,363.0
2023-08-15 12:35:00,493.53,493.53,492.89,492.93,5789.0,482.8466,482.8466,482.2204,482.2596,5789.0
2023-08-15 12:40:00,493.15,493.15,492.37,493.04,4902.0,482.4748,482.4748,481.7117,482.3672,4902.0
2023-08-15 12:45:00,493.32,493.53,493.11,493.43,932.0,482.6411,482.8466,482.4357,482.7488,932.0
2023-08-15 12:50:00,493.73,493.96,493.56,493.96,1145.0,483.0423,483.2673,482.8759,483.2673,1145.0
2023-08-15 12:55:00,494.18,494.29,493.96,494.17,4084.0,483.4825,483.5901,483.2673,483.4727,4084.0
2023-08-15 13:00:00,493.98,494.02,493.68,493.69,4120.0,483.2868,483.326,482.9933,483.0031,4120.0
2023-08-15 13:05:00,493.73,493.81,493.46,493.54,2412.0,483.0423,483.1205,482.7781,482.8564,2412.0
2023-08-15 13:10:00,493.61,493.71,493.49,493.62,1795.0,482.9249,483.0227,482.8075,482.9346,1795.0
2023-08-15 13:15:00,493.73,493.88,493.66,493.88,1738.0,483.0423,483.189,482.9738,483.189,1738.0
2023-08-15 13:20:00,494.07,494.53,493.69,494.53,4155.0,483.3749,483.8249,483.0031,483.8249,4155.0
2023-08-15 13:25:00,494.4,494.96,494.34,494.42,4237.0,483.6978,484.2456,483.6391,483.7173,4237.0
2023-08-15 13:30:00,494.51,494.86,494.47,494.79,4907.0,483.8054,484.1478,483.7662,484.0793,4907.0
2023-08-15 13:35:00,494.89,494.9,494.66,494.66,1393.0,484.1771,484.1869,483.9521,483.9521,1393.0
2023-08-15 13:40:00,494.75,494.83,494.33,494.37,2120.0,484.0402,484.1184,483.6293,483.6684,2120.0
2023-08-15 13:45:00,494.51,494.59,494.51,494.59,501.0,483.8054,483.8836,483.8054,483.8836,501.0
2023-08-15 13:50:00,494.46,494.52,494.45,494.52,300.0,483.7565,483.8152,483.7467,483.8152,300.0
2023-08-15 13:55:00,494.55,494.73,494.42,494.62,1994.0,483.8445,484.0206,483.7173,483.913,1994.0
2023-08-15 14:00:00,494.8,494.8,494.61,494.61,2502.0,484.0891,484.0891,483.9032,483.9032,2502.0
2023-08-15 14:05:00,494.46,494.66,494.43,494.65,620.0,483.7565,483.9521,483.7271,483.9423,620.0
2023-08-15 14:10:00,494.82,495.12,494.82,495.02,2170.0,484.1087,484.4022,484.1087,484.3043,2170.0
2023-08-15 14:15:00,495.02,495.14,494.96,495.02,800.0,484.3043,484.4217,484.2456,484.3043,800.0
2023-08-15 14:20:00,494.8,494.96,494.55,494.62,6095.0,484.0891,484.2456,483.8445,483.913,6095.0
2023-08-15 14:25:00,494.54,494.93,494.54,494.93,702.0,483.8347,484.2163,483.8347,484.2163,702.0
2023-08-15 14:30:00,495.12,495.78,495.12,495.72,3259.0,484.4022,485.0479,484.4022,484.9892,3259.0
2023-08-15 14:35:00,495.69,495.7,495.38,495.69,1450.0,484.9598,484.9696,484.6565,484.9598,1450.0
2023-08-15 14:40:00,495.83,495.92,495.61,495.62,1352.0,485.0968,485.1849,484.8816,484.8913,1352.0
2023-08-15 14:45:00,495.79,495.96,495.78,495.78,800.0,485.0577,485.224,485.0479,485.0479,800.0
2023-08-15 14:50:00,495.79,495.85,495.4,495.48,4003.0,485.0577,485.1164,484.6761,484.7544,4003.0
2023-08-15 14:55:00,495.17,495.56,495.15,495.42,4800.0,484.4511,484.8326,484.4315,484.6957,4800.0
2023-08-15 15:00:00,495.59,495.75,495.58,495.68,1225.0,484.862,485.0185,484.8522,484.95,1225.0
2023-08-15 15:05:00,495.58,495.58,495.45,495.49,1400.0,484.8522,484.8522,484.725,484.7642,1400.0
2023-08-15 15:10:00,495.49,495.64,495.34,495.59,2627.0,484.7642,484.9109,484.6174,484.862,2627.0
2023-08-15 15:15:00,495.5,495.58,495.31,495.58,1860.0,484.7739,484.8522,484.5881,484.8522,1860.0
2023-08-15 15:20:00,495.39,495.81,495.38,495.79,2651.0,484.6663,485.0772,484.6565,485.0577,2651.0
2023-08-15 15:25:00,495.83,495.83,495.1,495.12,4330.0,485.0968,485.0968,484.3826,484.4022,4330.0
2023-08-15 15:30:00,494.96,495.25,494.77,495.2,3436.0,484.2456,484.5294,484.0597,484.4804,3436.0
2023-08-15 15:35:00,495.24,495.25,494.45,494.54,3491.0,484.5196,484.5294,483.7467,483.8347,3491.0
2023-08-15 15:40:00,494.46,494.47,494.19,494.27,829.0,483.7565,483.7662,483.4923,483.5706,829.0
2023-08-15 15:45:00,494.14,494.34,493.89,494.3,2306.0,483.4434,483.6391,483.1988,483.5999,2306.0
2023-08-15 15:50:00,494.13,494.91,494.13,494.91,9251.0,483.4336,484.1967,483.4336,484.1967,9251.0
2023-08-15 15:55:00,495.01,495.4,495.0,495.27,29094.0,484.2945,484.6761,484.2848,484.5489,29094.0
2023-08-16 09:30:00,495.77,496.8,493.54,495.56,8388.0,485.0381,486.0458,482.8564,484.8326,8388.0
2023-08-16 09:35:00,495.42,496.88,495.42,496.88,1032.0,484.6957,486.1241,484.6957,486.1241,1032.0
2023-08-16 09:40:00,496.73,496.85,496.11,496.63,1400.0,485.9773,486.0947,485.3707,485.8795,1400.0
2023-08-16 09:45:00,496.73,498.16,496.54,497.44,23358.0,485.9773,487.3764,485.7914,486.6719,23358.0
2023-08-16 09:50:00,498.4,498.48,497.5,498.43,2106.0,487.6112,487.6894,486.7306,487.6405,2106.0
2023-08-16 09:55:00,498.04,498.52,497.99,498.38,4275.0,487.259,487.7286,487.21,487.5916,4275.0
2023-08-16 10:00:00,498.16,498.97,498.15,498.45,2706.0,487.3764,488.1688,487.3666,487.6601,2706.0
2023-08-16 10:05:00,498.46,498.95,498.22,498.22,2794.0,487.6699,488.1493,487.4351,487.4351,2794.0
2023-08-16 10:10:00,498.1,498.6,497.84,498.23,12227.0,487.3177,487.8068,487.0633,487.4448,12227.0
2023-08-16 10:15:00,497.94,498.41,497.67,498.34,4825.0,487.1611,487.621,486.897,487.5525,4825.0
2023-08-16 10:20:00,497.88,498.64,497.85,498.56,17326.0,487.1024,487.846,487.0731,487.7677,17326.0
2023-08-16 10:25:00,498.57,499.14,498.49,498.75,5833.0,487.7775,488.3351,487.6992,487.9536,5833.0
2023-08-16 10:30:00,498.48,498.48,496.99,497.0,2568.0,487.6894,487.6894,486.2317,486.2415,2568.0
2023-08-16 10:35:00,496.99,496.99,496.34,496.47,24105.0,486.2317,486.2317,485.5958,485.7229,24105.0
2023-08-16 10:40:00,496.45,497.07,496.19,496.92,23531.0,485.7034,486.31,485.449,486.1632,23531.0
2023-08-16 10:45:00,496.82,496.9,495.55,496.03,3756.0,486.0654,486.1436,484.8229,485.2925,3756.0
2023-08-16 10:50:00,496.12,497.36,496.12,497.17,41994.0,485.3805,486.5937,485.3805,486.4078,41994.0
2023-08-16 10:55:00,497.15,497.35,496.87,497.25,1702.0,486.3882,486.5839,486.1143,486.4861,1702.0
2023-08-16 11:00:00,496.92,497.22,496.74,496.83,1200.0,486.1632,486.4567,485.9871,486.0752,1200.0
2023-08-16 11:05:00,496.61,496.8,496.1,496.15,2077.0,485.8599,486.0458,485.361,485.4099,2077.0
2023-08-16 11:10:00,496.15,496.15,495.73,496.02,703.0,485.4099,485.4099,484.999,485.2827,703.0
2023-08-16 11:15:00,495.84,496.67,495.75,496.45,2147.0,485.1066,485.9186,485.0185,485.7034,2147.0
2023-08-16 11:20:00,496.28,496.64,495.94,496.64,1501.0,485.5371,485.8893,485.2044,485.8893,1501.0
2023-08-16 11:25:00,496.59,496.91,496.58,496.91,955.0,485.8403,486.1534,485.8306,486.1534,955.0
2023-08-16 11:30:00,496.87,497.15,496.85,496.91,15009.0,486.1143,486.3882,486.0947,486.1534,15009.0
2023-08-16 11:35:00,497.11,497.43,497.04,497.43,800.0,486.3491,486.6622,486.2806,486.6622,800.0
2023-08-16 11:40:00,497.24,497.27,497.07,497.07,1180.0,486.4763,486.5056,486.31,486.31,1180.0
2023-08-16 11:45:00,497.27,497.63,497.22,497.63,1403.0,486.5056,486.8578,486.4567,486.8578,1403.0
2023-08-16 11:50:00,497.57,497.75,497.56,497.75,600.0,486.7991,486.9752,486.7893,486.9752,600.0
2023-08-16 11:55:00,497.55,497.55,497.34,497.52,1524.0,486.7796,486.7796,486.5741,486.7502,1524.0
2023-08-16 12:00:00,497.83,497.84,497.19,497.19,2100.0,487.0535,487.0633,486.4274,486.4274,2100.0
2023-08-16 12:05:00,497.35,497.38,496.51,496.51,1300.0,486.5839,486.6132,485.7621,485.7621,1300.0
2023-08-16 12:10:00,496.28,496.59,496.03,496.28,2950.0,485.5371,485.8403,485.2925,485.5371,2950.0
2023-08-16 12:15:00,496.26,496.26,495.78,495.78,1238.0,485.5175,485.5175,485.0479,485.0479,1238.0
2023-08-16 12:20:00,496.29,496.81,496.29,496.81,1350.0,485.5468,486.0556,485.5468,486.0556,1350.0
2023-08-16 12:25:00,496.9,496.98,496.67,496.98,1517.0,486.1436,486.2219,485.9186,486.2219,1517.0
2023-08-16 12:30:00,496.59,496.61,496.46,496.61,304.0,485.8403,485.8599,485.7132,485.8599,304.0
2023-08-16 12:35:00,496.78,496.99,496.78,496.87,400.0,486.0262,486.2317,486.0262,486.1143,400.0
2023-08-16 12:40:00,497.05,497.06,496.54,496.54,1213.0,486.2904,486.3002,485.7914,485.7914,1213.0
2023-08-16 12:45:00,496.93,496.93,495.87,496.06,6262.0,486.173,486.173,485.1359,485.3218,6262.0
2023-08-16 12:50:00,496.06,496.06,495.92,495.92,1300.0,485.3218,485.3218,485.1849,485.1849,1300.0
2023-08-16 12:55:00,495.95,496.32,495.32,495.46,6545.0,485.2142,485.5762,484.5978,484.7348,6545.0
2023-08-16 13:00:00,495.34,495.71,495.33,495.41,2151.0,484.6174,484.9794,484.6076,484.6859,2151.0
2023-08-16 13:05:00,495.0,495.0,494.79,494.84,1146.0,484.2848,484.2848,484.0793,484.1282,1146.0
2023-08-16 13:10:00,494.73,494.9,494.72,494.9,200.0,484.0206,484.1869,484.0108,484.1869,200.0
2023-08-16 13:15:00,494.69,495.05,494.69,494.91,915.0,483.9815,484.3337,483.9815,484.1967,915.0
2023-08-16 13:20:00,494.86,494.96,494.63,494.73,606.0,484.1478,484.2456,483.9228,484.0206,606.0
2023-08-16 13:25:00,494.83,494.96,494.64,494.66,1900.0,484.1184,484.2456,483.9326,483.9521,1900.0
2023-08-16 13:30:00,494.51,494.55,493.75,494.38,4624.0,483.8054,483.8445,483.0618,483.6782,4624.0
2023-08-16 13:35:00,494.38,494.76,494.03,494.03,2600.0,483.6782,484.05,483.3358,483.3358,2600.0
2023-08-16 13:40:00,494.13,494.22,494.12,494.22,300.0,483.4336,483.5217,483.4238,483.5217,300.0
2023-08-16 13:45:00,494.37,494.62,494.36,494.57,1815.0,483.6684,483.913,483.6586,483.8641,1815.0
2023-08-16 13:50:00,494.73,494.87,494.6,494.82,835.0,484.0206,484.1576,483.8934,484.1087,835.0
2023-08-16 13:55:00,494.73,495.23,494.73,495.17,4169.0,484.0206,484.5098,484.0206,484.4511,4169.0
2023-08-16 14:00:00,495.0,495.29,494.48,494.52,1545.0,484.2848,484.5685,483.776,483.8152,1545.0
2023-08-16 14:05:00,494.53,495.17,494.53,495.17,1100.0,483.8249,484.4511,483.8249,484.4511,1100.0
2023-08-16 14:10:00,495.01,495.27,494.8,495.0,1094.0,484.2945,484.5489,484.0891,484.2848,1094.0
2023-08-16 14:15:00,495.26,495.65,495.19,495.65,1425.0,484.5391,484.9207,484.4707,484.9207,1425.0
2023-08-16 14:20:00,495.5,495.67,495.04,495.04,2765.0,484.7739,484.9403,484.3239,484.3239,2765.0
2023-08-16 14:25:00,495.27,495.27,494.7,494.71,3522.0,484.5489,484.5489,483.9913,484.001,3522.0
2023-08-16 14:30:00,495.04,495.22,494.9,494.94,10612.0,484.3239,484.5,484.1869,484.2261,10612.0
2023-08-16 14:35:00,494.87,494.97,494.56,494.97,1400.0,484.1576,484.2554,483.8543,484.2554,1400.0
2023-08-16 14:40:00,494.97,495.11,494.49,494.63,1117.0,484.2554,484.3924,483.7858,483.9228,1117.0
2023-08-16 14:45:00,494.34,494.91,494.34,494.51,942.0,483.6391,484.1967,483.6391,483.8054,942.0
2023-08-16 14:50:00,494.5,494.5,494.22,494.49,1476.0,483.7956,483.7956,483.5217,483.7858,1476.0
2023-08-16 14:55:00,494.64,494.66,494.49,494.66,500.0,483.9326,483.9521,483.7858,483.9521,500.0
2023-08-16 15:00:00,494.48,494.48,494.02,494.28,2335.0,483.776,483.776,483.326,483.5804,2335.0
2023-08-16 15:05:00,494.23,494.23,493.64,493.65,2850.0,483.5314,483.5314,482.9542,482.964,2850.0
2023-08-16 15:10:00,493.65,494.03,493.09,493.1,3424.0,482.964,483.3358,482.4161,482.4259,3424.0
2023-08-16 15:15:00,493.2,493.21,492.46,492.76,4801.0,482.5237,482.5335,481.7997,482.0933,4801.0
2023-08-16 15:20:00,492.82,492.94,492.66,492.78,3254.0,482.152,482.2694,481.9954,482.1128,3254.0
2023-08-16 15:25:00,492.66,493.65,492.5,493.43,15023.0,481.9954,482.964,481.8389,482.7488,15023.0
2023-08-16 15:30:00,493.48,494.64,493.45,494.49,2646.0,482.7977,483.9326,482.7683,483.7858,2646.0
2023-08-16 15:35:00,494.74,494.99,494.63,494.82,2420.0,484.0304,484.275,483.9228,484.1087,2420.0
2023-08-16 15:40:00,494.98,494.98,494.52,494.66,3655.0,484.2652,484.2652,483.8152,483.9521,3655.0
2023-08-16 15:45:00,494.53,494.81,494.46,494.52,6328.0,483.8249,484.0989,483.7565,483.8152,6328.0
2023-08-16 15:50:00,494.64,494.68,494.14,494.5,12551.0,483.9326,483.9717,483.4434,483.7956,12551.0
2023-08-16 15:55:00,494.57,494.89,494.4,494.5,32628.0,483.8641,484.1771,483.6978,483.7956,32628.0
2023-08-17 09:30:00,492.97,495.75,491.85,492.85,41962.0,482.2987,485.0185,481.203,482.1813,41962.0
2023-08-17 09:35:00,493.42,493.88,491.33,493.03,31192.0,482.739,483.189,480.6942,482.3574,31192.0
2023-08-17 09:40:00,492.83,494.61,491.5,493.43,23703.0,482.1617,483.9032,480.8605,482.7488,23703.0
2023-08-17 09:45:00,493.51,493.63,492.64,493.1,6481.0,482.827,482.9444,481.9759,482.4259,6481.0
2023-08-17 09:50:00,493.31,493.63,491.07,491.2,13688.0,482.6313,482.9444,480.4398,480.567,13688.0
2023-08-17 09:55:00,491.0,492.03,490.25,491.27,20130.0,480.3714,481.3791,479.6376,480.6355,20130.0
2023-08-17 10:00:00,491.25,492.94,490.38,490.38,23689.0,480.6159,482.2694,479.7648,479.7648,23689.0
2023-08-17 10:05:00,490.43,490.68,489.82,490.6,9468.0,479.8137,480.0583,479.2169,479.98,9468.0
2023-08-17 10:10:00,490.65,490.82,489.9,490.05,8445.0,480.0289,480.1953,479.2952,479.4419,8445.0
2023-08-17 10:15:00,489.81,490.3,489.0,489.25,4674.0,479.2071,479.6865,478.4146,478.6592,4674.0
2023-08-17 10:20:00,489.18,490.21,489.0,489.6,5612.0,478.5908,479.5985,478.4146,479.0017,5612.0
2023-08-17 10:25:00,489.47,490.31,489.47,489.6,5483.0,478.8745,479.6963,478.8745,479.0017,5483.0
2023-08-17 10:30:00,489.7,490.05,489.25,489.78,5376.0,479.0995,479.4419,478.6592,479.1778,5376.0
2023-08-17 10:35:00,489.25,490.07,489.0,489.69,4467.0,478.6592,479.4615,478.4146,479.0897,4467.0
2023-08-17 10:40:00,489.47,490.28,489.17,490.28,5666.0,478.8745,479.6669,478.581,479.6669,5666.0
2023-08-17 10:45:00,489.96,490.27,489.79,490.17,4994.0,479.3539,479.6572,479.1875,479.5593,4994.0
2023-08-17 10:50:00,490.09,491.21,489.95,491.05,18372.0,479.4811,480.5768,479.3441,480.4203,18372.0
2023-08-17 10:55:00,491.0,491.97,490.71,491.71,23346.0,480.3714,481.3204,480.0876,481.066,23346.0
2023-08-17 11:00:00,491.72,492.47,491.41,491.63,9905.0,481.0758,481.8095,480.7725,480.9877,9905.0
2023-08-17 11:05:00,491.5,491.52,489.95,490.33,13068.0,480.8605,480.8801,479.3441,479.7159,13068.0
2023-08-17 11:10:00,490.3,490.87,489.97,490.58,5013.0,479.6865,480.2442,479.3637,479.9604,5013.0
2023-08-17 11:15:00,490.57,491.1,490.23,490.78,5136.0,479.9507,480.4692,479.618,480.1561,5136.0
2023-08-17 11:20:00,490.36,491.47,490.36,490.93,5748.0,479.7452,480.8312,479.7452,480.3029,5748.0
2023-08-17 11:25:00,490.52,490.92,490.27,490.68,2218.0,479.9017,480.2931,479.6572,480.0583,2218.0
2023-08-17 11:30:00,490.79,491.63,490.78,491.16,4304.0,480.1659,480.9877,480.1561,480.5279,4304.0
2023-08-17 11:35:00,490.71,491.15,490.66,490.99,6163.0,480.0876,480.5181,480.0387,480.3616,6163.0
2023-08-17 11:40:00,490.75,491.15,490.75,490.75,3281.0,480.1268,480.5181,480.1268,480.1268,3281.0
2023-08-17 11:45:00,490.9,490.94,489.66,489.66,5326.0,480.2735,480.3127,479.0604,479.0604,5326.0
2023-08-17 11:50:00,489.49,489.83,489.49,489.83,1113.0,478.894,479.2267,478.894,479.2267,1113.0
2023-08-17 11:55:00,489.67,490.26,489.65,489.88,2150.0,479.0701,479.6474,479.0506,479.2756,2150.0
2023-08-17 12:00:00,489.94,489.94,489.4,489.47,1333.0,479.3343,479.3343,478.806,478.8745,1333.0
2023-08-17 12:05:00,489.48,489.6,489.13,489.56,2789.0,478.8843,479.0017,478.5418,478.9625,2789.0
2023-08-17 12:10:00,489.17,489.56,489.0,489.53,4426.0,478.581,478.9625,478.4146,478.9332,4426.0
2023-08-17 12:15:00,489.34,489.74,489.34,489.59,1612.0,478.7473,479.1386,478.7473,478.9919,1612.0
2023-08-17 12:20:00,489.64,490.38,489.63,490.38,2831.0,479.0408,479.7648,479.031,479.7648,2831.0
2023-08-17 12:25:00,490.46,490.97,490.42,490.97,2000.0,479.843,480.342,479.8039,480.342,2000.0
2023-08-17 12:30:00,491.06,491.11,490.84,490.94,1968.0,480.4301,480.479,480.2148,480.3127,1968.0
2023-08-17 12:35:00,490.8,491.08,490.49,490.91,2915.0,480.1757,480.4496,479.8724,480.2833,2915.0
2023-08-17 12:40:00,490.79,491.0,490.53,490.53,1948.0,480.1659,480.3714,479.9115,479.9115,1948.0
2023-08-17 12:45:00,490.41,490.8,490.28,490.57,4013.0,479.7941,480.1757,479.6669,479.9507,4013.0
2023-08-17 12:50:00,490.78,491.18,490.68,491.08,3054.0,480.1561,480.5475,480.0583,480.4496,3054.0
2023-08-17 12:55:00,491.25,491.43,490.86,491.25,4960.0,480.6159,480.792,480.2344,480.6159,4960.0
2023-08-17 13:00:00,491.33,491.45,490.65,490.93,3509.0,480.6942,480.8116,480.0289,480.3029,3509.0
2023-08-17 13:05:00,490.94,490.96,490.07,490.07,3970.0,480.3127,480.3322,479.4615,479.4615,3970.0
2023-08-17 13:10:00,489.98,490.39,489.98,490.21,2722.0,479.3734,479.7746,479.3734,479.5985,2722.0
2023-08-17 13:15:00,490.51,490.51,489.83,489.83,1992.0,479.892,479.892,479.2267,479.2267,1992.0
2023-08-17 13:20:00,490.07,490.16,489.43,489.97,2519.0,479.4615,479.5495,478.8353,479.3637,2519.0
2023-08-17 13:25:00,489.7,489.7,489.46,489.47,628.0,479.0995,479.0995,478.8647,478.8745,628.0
2023-08-17 13:30:00,489.39,489.49,489.06,489.31,2400.0,478.7962,478.894,478.4733,478.7179,2400.0
2023-08-17 13:35:00,489.08,489.57,489.02,489.3,3300.0,478.4929,478.9723,478.4342,478.7082,3300.0
2023-08-17 13:40:00,489.0,489.56,488.8,488.94,5374.0,478.4146,478.9625,478.219,478.3559,5374.0
2023-08-17 13:45:00,489.04,489.47,489.02,489.47,1208.0,478.4538,478.8745,478.4342,478.8745,1208.0
2023-08-17 13:50:00,489.3,489.34,489.06,489.14,1352.0,478.7082,478.7473,478.4733,478.5516,1352.0
2023-08-17 13:55:00,489.02,489.53,489.0,489.0,3065.0,478.4342,478.9332,478.4146,478.4146,3065.0
2023-08-17 14:00:00,488.88,489.7,488.85,489.59,3954.0,478.2972,479.0995,478.2679,478.9919,3954.0
2023-08-17 14:05:00,489.59,489.88,489.47,489.49,1814.0,478.9919,479.2756,478.8745,478.894,1814.0
2023-08-17 14:10:00,489.91,490.73,489.42,490.47,24991.0,479.3049,480.1072,478.8256,479.8528,24991.0
2023-08-17 14:15:00,490.2,490.33,489.96,490.15,3354.0,479.5887,479.7159,479.3539,479.5398,3354.0
2023-08-17 14:20:00,490.27,490.27,489.89,490.06,6825.0,479.6572,479.6572,479.2854,479.4517,6825.0
2023-08-17 14:25:00,490.06,490.3,490.0,490.3,1156.0,479.4517,479.6865,479.393,479.6865,1156.0
2023-08-17 14:30:00,490.17,490.32,489.93,489.93,2683.0,479.5593,479.7061,479.3245,479.3245,2683.0
2023-08-17 14:35:00,490.03,490.4,489.79,490.17,10185.0,479.4224,479.7843,479.1875,479.5593,10185.0
2023-08-17 14:40:00,489.94,489.94,489.43,489.44,1197.0,479.3343,479.3343,478.8353,478.8451,1197.0
2023-08-17 14:45:00,489.59,489.59,488.94,489.25,2568.0,478.9919,478.9919,478.3559,478.6592,2568.0
2023-08-17 14:50:00,489.29,489.6,489.29,489.43,1893.0,478.6984,479.0017,478.6984,478.8353,1893.0
2023-08-17 14:55:00,489.45,489.72,488.96,489.28,3097.0,478.8549,479.1191,478.3755,478.6886,3097.0
2023-08-17 15:00:00,489.02,489.64,487.93,488.4,25616.0,478.4342,479.0408,477.3678,477.8276,25616.0
2023-08-17 15:05:00,488.59,488.81,488.26,488.63,4666.0,478.0135,478.2288,477.6907,478.0527,4666.0
2023-08-17 15:10:00,488.58,488.64,488.06,488.15,5242.0,478.0037,478.0624,477.495,477.583,5242.0
2023-08-17 15:15:00,487.9,488.28,487.84,488.17,4847.0,477.3385,477.7102,477.2798,477.6026,4847.0
2023-08-17 15:20:00,488.27,488.28,487.21,487.51,4665.0,477.7005,477.7102,476.6634,476.9569,4665.0
2023-08-17 15:25:00,487.65,488.21,487.6,487.82,7927.0,477.0939,477.6417,477.045,477.2602,7927.0
2023-08-17 15:30:00,487.82,488.3,487.36,488.14,15315.0,477.2602,477.7298,476.8101,477.5733,15315.0
2023-08-17 15:35:00,488.24,488.42,487.96,488.32,2345.0,477.6711,477.8472,477.3972,477.7494,2345.0
2023-08-17 15:40:00,488.17,488.51,487.9,488.06,7682.0,477.6026,477.9353,477.3385,477.495,7682.0
2023-08-17 15:45:00,488.14,488.5,487.93,488.17,7932.0,477.5733,477.9255,477.3678,477.6026,7932.0
2023-08-17 15:50:00,488.26,489.93,488.23,489.48,22257.0,477.6907,479.3245,477.6613,478.8843,22257.0
2023-08-17 15:55:00,489.47,489.52,488.19,488.59,71363.0,478.8745,478.9234,477.6222,478.0135,71363.0
2023-08-18 09:30:00,488.5,490.0,487.55,489.63,20702.0,477.9255,479.393,476.996,479.031,20702.0
2023-08-18 09:35:00,489.63,490.49,489.51,489.94,4468.0,479.031,479.8724,478.9136,479.3343,4468.0
2023-08-18 09:40:00,490.16,490.72,490.16,490.43,3467.0,479.5495,480.0974,479.5495,479.8137,3467.0
2023-08-18 09:45:00,490.2,490.43,489.33,489.66,8644.0,479.5887,479.8137,478.7375,479.0604,8644.0
2023-08-18 09:50:00,490.07,490.34,490.01,490.34,3135.0,479.4615,479.7256,479.4028,479.7256,3135.0
2023-08-18 09:55:00,490.49,490.56,490.19,490.46,1678.0,479.8724,479.9409,479.5789,479.843,1678.0
2023-08-18 10:00:00,490.07,490.8,490.07,490.53,7814.0,479.4615,480.1757,479.4615,479.9115,7814.0
2023-08-18 10:05:00,490.18,490.34,489.15,490.04,13334.0,479.5691,479.7256,478.5614,479.4321,13334.0
2023-08-18 10:10:00,489.99,490.38,489.64,489.75,2557.0,479.3832,479.7648,479.0408,479.1484,2557.0
2023-08-18 10:15:00,489.79,490.35,489.42,490.06,5435.0,479.1875,479.7354,478.8256,479.4517,5435.0
2023-08-18 10:20:00,490.32,490.79,490.18,490.76,6156.0,479.7061,480.1659,479.5691,480.1365,6156.0
2023-08-18 10:25:00,490.89,491.18,490.53,491.18,5904.0,480.2637,480.5475,479.9115,480.5475,5904.0
2023-08-18 10:30:00,491.02,491.02,490.09,490.9,5934.0,480.3909,480.3909,479.4811,480.2735,5934.0
2023-08-18 10:35:00,490.95,491.72,490.49,491.42,3600.0,480.3224,481.0758,479.8724,480.7823,3600.0
2023-08-18 10:40:00,491.42,492.4,491.41,492.4,2369.0,480.7823,481.741,480.7725,481.741,2369.0
2023-08-18 10:45:00,492.36,492.6,491.73,491.92,3386.0,481.7019,481.9367,481.0856,481.2714,3386.0
2023-08-18 10:50:00,492.18,492.18,491.25,491.91,3966.0,481.5258,481.5258,480.6159,481.2617,3966.0
2023-08-18 10:55:00,491.98,492.38,491.42,491.56,2290.0,481.3301,481.7215,480.7823,480.9192,2290.0
2023-08-18 11:00:00,491.95,492.16,491.61,491.63,2353.0,481.3008,481.5062,480.9681,480.9877,2353.0
2023-08-18 11:05:00,491.64,492.18,491.55,491.72,2219.0,480.9975,481.5258,480.9094,481.0758,2219.0
2023-08-18 11:10:00,491.73,492.0,491.28,492.0,5894.0,481.0856,481.3497,480.6453,481.3497,5894.0
2023-08-18 11:15:00,492.0,492.0,491.0,491.1,4188.0,481.3497,481.3497,480.3714,480.4692,4188.0
2023-08-18 11:20:00,491.1,491.25,490.75,490.75,1157.0,480.4692,480.6159,480.1268,480.1268,1157.0
2023-08-18 11:25:00,490.4,490.83,489.98,490.83,2387.0,479.7843,480.205,479.3734,480.205,2387.0
2023-08-18 11:30:00,490.92,491.0,490.37,490.57,6940.0,480.2931,480.3714,479.755,479.9507,6940.0
2023-08-18 11:35:00,490.42,491.14,490.42,491.14,2366.0,479.8039,480.5083,479.8039,480.5083,2366.0
2023-08-18 11:40:00,491.26,491.89,491.26,491.89,900.0,480.6257,481.2421,480.6257,481.2421,900.0
2023-08-18 11:45:00,492.0,492.39,491.98,492.39,1808.0,481.3497,481.7313,481.3301,481.7313,1808.0
2023-08-18 11:50:00,492.36,492.94,492.2,492.39,2208.0,481.7019,482.2694,481.5454,481.7313,2208.0
2023-08-18 11:55:00,492.4,492.4,492.0,492.09,2966.0,481.741,481.741,481.3497,481.4378,2966.0
2023-08-18 12:00:00,492.27,492.67,491.44,491.44,2765.0,481.6139,482.0052,480.8018,480.8018,2765.0
2023-08-18 12:05:00,491.68,491.69,491.37,491.67,1561.0,481.0366,481.0464,480.7333,481.0269,1561.0
2023-08-18 12:10:00,491.47,491.93,491.46,491.67,1108.0,480.8312,481.2812,480.8214,481.0269,1108.0
2023-08-18 12:15:00,491.64,491.81,491.3,491.31,1904.0,480.9975,481.1638,480.6649,480.6746,1904.0
2023-08-18 12:20:00,491.15,491.43,491.1,491.12,4412.0,480.5181,480.792,480.4692,480.4888,4412.0
2023-08-18 12:25:00,491.45,491.92,491.43,491.92,800.0,480.8116,481.2714,480.792,481.2714,800.0
2023-08-18 12:30:00,491.74,491.86,491.15,491.16,1860.0,481.0953,481.2127,480.5181,480.5279,1860.0
2023-08-18 12:35:00,491.2,491.35,491.0,491.0,1439.0,480.567,480.7138,480.3714,480.3714,1439.0
2023-08-18 12:40:00,490.74,491.0,490.24,490.97,1858.0,480.117,480.3714,479.6278,480.342,1858.0
2023-08-18 12:45:00,491.06,491.15,490.69,490.71,1400.0,480.4301,480.5181,480.0681,480.0876,1400.0
2023-08-18 12:50:00,490.78,490.91,490.35,490.85,2710.0,480.1561,480.2833,479.7354,480.2246,2710.0
2023-08-18 12:55:00,490.74,490.74,490.36,490.38,6422.0,480.117,480.117,479.7452,479.7648,6422.0
2023-08-18 13:00:00,490.2,490.2,489.81,489.83,2167.0,479.5887,479.5887,479.2071,479.2267,2167.0
2023-08-18 13:05:00,489.87,490.32,489.86,490.21,1040.0,479.2658,479.7061,479.256,479.5985,1040.0
2023-08-18 13:10:00,490.25,490.42,490.24,490.35,3225.0,479.6376,479.8039,479.6278,479.7354,3225.0
2023-08-18 13:15:00,490.37,490.37,489.76,489.76,2006.0,479.755,479.755,479.1582,479.1582,2006.0
2023-08-18 13:20:00,489.93,490.02,489.67,489.78,6816.0,479.3245,479.4126,479.0701,479.1778,6816.0
2023-08-18 13:25:00,489.81,490.33,489.78,490.19,1714.0,479.2071,479.7159,479.1778,479.5789,1714.0
2023-08-18 13:30:00,490.21,490.59,490.21,490.43,1494.0,479.5985,479.9702,479.5985,479.8137,1494.0
2023-08-18 13:35:00,490.44,490.44,490.1,490.14,1205.0,479.8235,479.8235,479.4908,479.53,1205.0
2023-08-18 13:40:00,490.11,490.15,489.5,489.61,2171.0,479.5006,479.5398,478.9038,479.0114,2171.0
2023-08-18 13:45:00,489.61,490.12,489.49,489.84,2723.0,479.0114,479.5104,478.894,479.2365,2723.0
2023-08-18 13:50:00,489.97,490.52,489.86,490.2,3095.0,479.3637,479.9017,479.256,479.5887,3095.0
2023-08-18 13:55:00,490.31,490.35,489.93,490.15,4012.0,479.6963,479.7354,479.3245,479.5398,4012.0
2023-08-18 14:00:00,490.05,490.54,490.05,490.42,1382.0,479.4419,479.9213,479.4419,479.8039,1382.0
2023-08-18 14:05:00,490.31,490.65,490.24,490.24,1400.0,479.6963,480.0289,479.6278,479.6278,1400.0
2023-08-18 14:10:00,490.23,490.27,489.8,489.93,2588.0,479.618,479.6572,479.1973,479.3245,2588.0
2023-08-18 14:15:00,489.79,489.9,489.57,489.68,2053.0,479.1875,479.2952,478.9723,479.0799,2053.0
2023-08-18 14:20:00,489.54,489.78,489.11,489.32,6103.0,478.943,479.1778,478.5223,478.7277,6103.0
2023-08-18 14:25:00,489.0,489.65,488.93,489.55,5241.0,478.4146,479.0506,478.3462,478.9527,5241.0
2023-08-18 14:30:00,489.71,489.85,489.65,489.85,1511.0,479.1093,479.2462,479.0506,479.2462,1511.0
2023-08-18 14:35:00,489.85,490.0,489.72,489.72,912.0,479.2462,479.393,479.1191,479.1191,912.0
2023-08-18 14:40:00,489.68,490.05,489.54,489.65,2949.0,479.0799,479.4419,478.943,479.0506,2949.0
2023-08-18 14:45:00,489.64,490.24,489.47,489.66,5480.0,479.0408,479.6278,478.8745,479.0604,5480.0
2023-08-18 14:50:00,489.53,489.88,489.28,489.88,1300.0,478.9332,479.2756,478.6886,479.2756,1300.0
2023-08-18 14:55:00,489.67,489.74,489.32,489.37,5163.0,479.0701,479.1386,478.7277,478.7766,5163.0
2023-08-18 15:00:00,489.21,489.48,489.12,489.48,2116.0,478.6201,478.8843,478.5321,478.8843,2116.0
2023-08-18 15:05:00,489.51,489.58,489.32,489.32,1431.0,478.9136,478.9821,478.7277,478.7277,1431.0
2023-08-18 15:10:00,489.41,489.56,489.25,489.39,4105.0,478.8158,478.9625,478.6592,478.7962,4105.0
2023-08-18 15:15:00,489.32,489.48,489.28,489.46,1707.0,478.7277,478.8843,478.6886,478.8647,1707.0
2023-08-18 15:20:00,489.46,489.7,489.45,489.66,1006.0,478.8647,479.0995,478.8549,479.0604,1006.0
2023-08-18 15:25:00,489.67,490.1,489.58,490.04,2328.0,479.0701,479.4908,478.9821,479.4321,2328.0
2023-08-18 15:30:00,489.8,490.21,489.8,490.15,2679.0,479.1973,479.5985,479.1973,479.5398,2679.0
2023-08-18 15:35:00,489.92,490.17,489.92,490.17,1121.0,479.3147,479.5593,479.3147,479.5593,1121.0
2023-08-18 15:40:00,490.39,490.6,490.34,490.49,3451.0,479.7746,479.98,479.7256,479.8724,3451.0
2023-08-18 15:45:00,490.5,491.24,490.46,490.66,7133.0,479.8822,480.6062,479.843,480.0387,7133.0
2023-08-18 15:50:00,490.8,491.02,489.87,489.89,15605.0,480.1757,480.3909,479.2658,479.2854,15605.0
2023-08-18 15:55:00,489.87,490.46,489.66,490.46,36956.0,479.2658,479.843,479.0604,479.843,36956.0
2023-08-21 09:30:00,487.78,490.81,487.24,490.81,5664.0,477.2211,480.1855,476.6927,480.1855,5664.0
2023-08-21 09:35:00,489.96,490.69,489.89,490.26,902.0,479.3539,480.0681,479.2854,479.6474,902.0
2023-08-21 09:40:00,490.86,491.57,490.45,490.45,968.0,480.2344,480.929,479.8333,479.8333,968.0
2023-08-21 09:45:00,491.48,491.7,489.71,490.35,2707.0,480.841,481.0562,479.1093,479.7354,2707.0
2023-08-21 09:50:00,489.57,490.16,489.52,489.79,751.0,478.9723,479.5495,478.9234,479.1875,751.0
2023-08-21 09:55:00,489.6,490.46,489.6,490.21,3243.0,479.0017,479.843,479.0017,479.5985,3243.0
2023-08-21 10:00:00,489.66,490.55,489.6,489.61,908.0,479.0604,479.9311,479.0017,479.0114,908.0
2023-08-21 10:05:00,490.08,490.66,489.25,489.25,3204.0,479.4713,480.0387,478.6592,478.6592,3204.0
2023-08-21 10:10:00,489.25,489.29,488.66,489.0,1707.0,478.6592,478.6984,478.082,478.4146,1707.0
2023-08-21 10:15:00,488.78,489.22,488.11,488.97,6617.0,478.1994,478.6299,477.5439,478.3853,6617.0
2023-08-21 10:20:00,489.02,489.02,488.43,488.9,2157.0,478.4342,478.4342,477.857,478.3168,2157.0
2023-08-21 10:25:00,489.15,489.15,488.55,489.08,3907.0,478.5614,478.5614,477.9744,478.4929,3907.0
2023-08-21 10:30:00,489.05,489.05,488.38,488.39,2005.0,478.4636,478.4636,477.8081,477.8179,2005.0
2023-08-21 10:35:00,488.43,488.85,488.26,488.27,2877.0,477.857,478.2679,477.6907,477.7005,2877.0
2023-08-21 10:40:00,487.82,488.4,487.63,488.06,2761.0,477.2602,477.8276,477.0743,477.495,2761.0
2023-08-21 10:45:00,487.66,488.51,487.65,488.39,7269.0,477.1037,477.9353,477.0939,477.8179,7269.0
2023-08-21 10:50:00,488.55,488.56,488.16,488.16,1712.0,477.9744,477.9842,477.5928,477.5928,1712.0
2023-08-21 10:55:00,488.24,488.47,487.78,488.47,2600.0,477.6711,477.8961,477.2211,477.8961,2600.0
2023-08-21 11:00:00,488.47,488.96,488.47,488.94,910.0,477.8961,478.3755,477.8961,478.3559,910.0
2023-08-21 11:05:00,488.96,488.96,488.53,488.59,1122.0,478.3755,478.3755,477.9548,478.0135,1122.0
2023-08-21 11:10:00,488.59,488.89,488.46,488.88,3483.0,478.0135,478.307,477.8863,478.2972,3483.0
2023-08-21 11:15:00,488.88,488.98,488.79,488.98,1545.0,478.2972,478.3951,478.2092,478.3951,1545.0
2023-08-21 11:20:00,489.21,489.6,488.99,489.11,5560.0,478.6201,479.0017,478.4049,478.5223,5560.0
2023-08-21 11:25:00,489.25,489.49,489.12,489.43,1010.0,478.6592,478.894,478.5321,478.8353,1010.0
2023-08-21 11:30:00,489.42,489.92,489.42,489.92,1600.0,478.8256,479.3147,478.8256,479.3147,1600.0
2023-08-21 11:35:00,489.81,489.96,489.34,489.56,2372.0,479.2071,479.3539,478.7473,478.9625,2372.0
2023-08-21 11:40:00,489.74,489.74,489.47,489.55,1541.0,479.1386,479.1386,478.8745,478.9527,1541.0
2023-08-21 11:45:00,489.55,489.7,489.44,489.58,2306.0,478.9527,479.0995,478.8451,478.9821,2306.0
2023-08-21 11:50:00,489.46,489.55,488.92,488.92,2219.0,478.8647,478.9527,478.3364,478.3364,2219.0
2023-08-21 11:55:00,488.86,489.23,488.86,489.21,2060.0,478.2777,478.6397,478.2777,478.6201,2060.0
2023-08-21 12:00:00,489.15,489.28,489.14,489.16,922.0,478.5614,478.6886,478.5516,478.5712,922.0
2023-08-21 12:05:00,489.4,489.45,489.2,489.45,2125.0,478.806,478.8549,478.6103,478.8549,2125.0
2023-08-21 12:10:00,489.45,489.45,489.34,489.35,200.0,478.8549,478.8549,478.7473,478.7571,200.0
2023-08-21 12:15:00,489.22,489.9,489.22,489.87,3285.0,478.6299,479.2952,478.6299,479.2658,3285.0
2023-08-21 12:20:00,489.82,490.13,489.58,490.13,2300.0,479.2169,479.5202,478.9821,479.5202,2300.0
2023-08-21 12:25:00,489.93,489.97,489.57,489.96,2478.0,479.3245,479.3637,478.9723,479.3539,2478.0
2023-08-21 12:30:00,489.92,490.19,489.49,489.66,3878.0,479.3147,479.5789,478.894,479.0604,3878.0
2023-08-21 12:35:00,489.65,489.88,489.3,489.65,5103.0,479.0506,479.2756,478.7082,479.0506,5103.0
2023-08-21 12:40:00,489.66,489.69,489.15,489.15,2648.0,479.0604,479.0897,478.5614,478.5614,2648.0
2023-08-21 12:45:00,489.35,489.36,488.83,489.12,2150.0,478.7571,478.7669,478.2483,478.5321,2150.0
2023-08-21 12:50:00,488.81,489.33,488.81,489.25,3728.0,478.2288,478.7375,478.2288,478.6592,3728.0
2023-08-21 12:55:00,489.08,489.7,489.08,489.61,2580.0,478.4929,479.0995,478.4929,479.0114,2580.0
2023-08-21 13:00:00,489.49,489.68,489.37,489.65,1300.0,478.894,479.0799,478.7766,479.0506,1300.0
2023-08-21 13:05:00,489.53,489.59,489.33,489.59,1046.0,478.9332,478.9919,478.7375,478.9919,1046.0
2023-08-21 13:10:00,489.59,489.73,489.49,489.73,1461.0,478.9919,479.1288,478.894,479.1288,1461.0
2023-08-21 13:15:00,489.52,489.8,489.43,489.45,2727.0,478.9234,479.1973,478.8353,478.8549,2727.0
2023-08-21 13:20:00,489.4,489.41,488.82,488.83,1723.0,478.806,478.8158,478.2385,478.2483,1723.0
2023-08-21 13:25:00,488.95,489.1,488.5,488.92,2780.0,478.3657,478.5125,477.9255,478.3364,2780.0
2023-08-21 13:30:00,489.0,489.56,488.79,489.38,2726.0,478.4146,478.9625,478.2092,478.7864,2726.0
2023-08-21 13:35:00,489.14,489.52,489.07,489.42,3504.0,478.5516,478.9234,478.4831,478.8256,3504.0
2023-08-21 13:40:00,489.23,489.67,489.2,489.45,3058.0,478.6397,479.0701,478.6103,478.8549,3058.0
2023-08-21 13:45:00,489.31,489.63,489.27,489.28,1600.0,478.7179,479.031,478.6788,478.6886,1600.0
2023-08-21 13:50:00,489.28,489.28,488.9,488.98,2128.0,478.6886,478.6886,478.3168,478.3951,2128.0
2023-08-21 13:55:00,488.89,489.29,488.89,489.15,1268.0,478.307,478.6984,478.307,478.5614,1268.0
2023-08-21 14:00:00,489.33,489.54,489.21,489.25,2724.0,478.7375,478.943,478.6201,478.6592,2724.0
2023-08-21 14:05:00,489.44,489.7,489.37,489.57,2918.0,478.8451,479.0995,478.7766,478.9723,2918.0
2023-08-21 14:10:00,489.68,489.92,489.68,489.92,886.0,479.0799,479.3147,479.0799,479.3147,886.0
2023-08-21 14:15:00,489.94,490.43,489.89,490.24,4862.0,479.3343,479.8137,479.2854,479.6278,4862.0
2023-08-21 14:20:00,490.45,490.66,490.34,490.52,5587.0,479.8333,480.0387,479.7256,479.9017,5587.0
2023-08-21 14:25:00,490.25,490.78,490.14,490.78,7275.0,479.6376,480.1561,479.53,480.1561,7275.0
2023-08-21 14:30:00,490.81,491.26,490.79,490.79,2041.0,480.1855,480.6257,480.1659,480.1659,2041.0
2023-08-21 14:35:00,491.0,491.44,490.99,491.04,1782.0,480.3714,480.8018,480.3616,480.4105,1782.0
2023-08-21 14:40:00,491.25,491.49,491.1,491.49,2469.0,480.6159,480.8507,480.4692,480.8507,2469.0
2023-08-21 14:45:00,491.47,491.81,491.45,491.52,1794.0,480.8312,481.1638,480.8116,480.8801,1794.0
2023-08-21 14:50:00,491.75,491.75,491.26,491.46,1811.0,481.1051,481.1051,480.6257,480.8214,1811.0
2023-08-21 14:55:00,491.47,491.63,491.26,491.39,3091.0,480.8312,480.9877,480.6257,480.7529,3091.0
2023-08-21 15:00:00,491.37,491.97,491.37,491.88,2496.0,480.7333,481.3204,480.7333,481.2323,2496.0
2023-08-21 15:05:00,491.61,491.67,491.28,491.28,3527.0,480.9681,481.0269,480.6453,480.6453,3527.0
2023-08-21 15:10:00,491.57,491.65,491.22,491.23,1398.0,480.929,481.0073,480.5866,480.5964,1398.0
2023-08-21 15:15:00,491.23,491.4,490.48,490.55,8269.0,480.5964,480.7627,479.8626,479.9311,8269.0
2023-08-21 15:20:00,490.47,490.65,490.21,490.65,15210.0,479.8528,480.0289,479.5985,480.0289,15210.0
2023-08-21 15:25:00,490.66,490.97,490.61,490.77,4623.0,480.0387,480.342,479.9898,480.1463,4623.0
2023-08-21 15:30:00,490.86,491.13,490.72,490.93,5687.0,480.2344,480.4985,480.0974,480.3029,5687.0
2023-08-21 15:35:00,490.91,491.24,490.82,491.14,5914.0,480.2833,480.6062,480.1953,480.5083,5914.0
2023-08-21 15:40:00,491.22,491.65,491.22,491.29,5817.0,480.5866,481.0073,480.5866,480.6551,5817.0
2023-08-21 15:45:00,491.25,491.28,490.91,491.04,7185.0,480.6159,480.6453,480.2833,480.4105,7185.0
2023-08-21 15:50:00,491.16,491.62,490.97,491.13,30162.0,480.5279,480.9779,480.342,480.4985,30162.0
2023-08-21 15:55:00,491.06,491.44,490.56,491.34,53764.0,480.4301,480.8018,479.9409,480.704,53764.0
2023-08-22 09:30:00,488.34,491.25,488.34,490.2,18706.0,477.7689,480.6159,477.7689,479.5887,18706.0
2023-08-22 09:35:00,490.02,492.68,489.38,492.68,14523.0,479.4126,482.015,478.7864,482.015,14523.0
2023-08-22 09:40:00,492.03,492.4,491.68,492.4,1574.0,481.3791,481.741,481.0366,481.741,1574.0
2023-08-22 09:45:00,492.08,492.09,491.12,491.12,11008.0,481.428,481.4378,480.4888,480.4888,11008.0
2023-08-22 09:50:00,491.02,491.61,491.02,491.09,984.0,480.3909,480.9681,480.3909,480.4594,984.0
2023-08-22 09:55:00,491.1,491.1,489.79,490.2,1186.0,480.4692,480.4692,479.1875,479.5887,1186.0
2023-08-22 10:00:00,490.26,491.5,490.26,491.35,2987.0,479.6474,480.8605,479.6474,480.7138,2987.0
2023-08-22 10:05:00,491.39,491.82,491.16,491.58,1555.0,480.7529,481.1736,480.5279,480.9388,1555.0
2023-08-22 10:10:00,491.56,491.92,491.29,491.69,3465.0,480.9192,481.2714,480.6551,481.0464,3465.0
2023-08-22 10:15:00,491.73,491.73,490.71,490.75,1872.0,481.0856,481.0856,480.0876,480.1268,1872.0
2023-08-22 10:20:00,490.74,491.07,490.14,490.5,2607.0,480.117,480.4398,479.53,479.8822,2607.0
2023-08-22 10:25:00,490.49,490.49,490.08,490.08,2750.0,479.8724,479.8724,479.4713,479.4713,2750.0
2023-08-22 10:30:00,489.98,490.05,489.5,489.65,700.0,479.3734,479.4419,478.9038,479.0506,700.0
2023-08-22 10:35:00,489.71,489.87,489.36,489.37,2400.0,479.1093,479.2658,478.7669,478.7766,2400.0
2023-08-22 10:40:00,489.19,489.22,489.11,489.22,427.0,478.6005,478.6299,478.5223,478.6299,427.0
2023-08-22 10:45:00,489.22,489.62,489.01,489.07,17276.0,478.6299,479.0212,478.4244,478.4831,17276.0
2023-08-22 10:50:00,488.98,488.99,488.26,488.38,5845.0,478.3951,478.4049,477.6907,477.8081,5845.0
2023-08-22 10:55:00,488.14,488.23,487.36,488.05,3171.0,477.5733,477.6613,476.8101,477.4852,3171.0
2023-08-22 11:00:00,488.33,488.6,488.33,488.4,1126.0,477.7592,478.0233,477.7592,477.8276,1126.0
2023-08-22 11:05:00,488.03,488.03,487.51,487.58,1430.0,477.4656,477.4656,476.9569,477.0254,1430.0
2023-08-22 11:10:00,487.7,487.98,487.64,487.65,3079.0,477.1428,477.4167,477.0841,477.0939,3079.0
2023-08-22 11:15:00,487.21,487.65,487.12,487.65,1700.0,476.6634,477.0939,476.5753,477.0939,1700.0
2023-08-22 11:20:00,487.61,487.83,487.38,487.38,7949.0,477.0547,477.27,476.8297,476.8297,7949.0
2023-08-22 11:25:00,487.33,487.6,487.2,487.33,3870.0,476.7808,477.045,476.6536,476.7808,3870.0
2023-08-22 11:30:00,487.44,487.97,487.28,487.97,8215.0,476.8884,477.4069,476.7319,477.4069,8215.0
2023-08-22 11:35:00,487.74,487.74,486.77,486.89,3862.0,477.1819,477.1819,476.2329,476.3503,3862.0
2023-08-22 11:40:00,486.96,486.96,486.75,486.9,709.0,476.4188,476.4188,476.2134,476.3601,709.0
2023-08-22 11:45:00,487.1,487.1,486.39,486.39,3433.0,476.5558,476.5558,475.8611,475.8611,3433.0
2023-08-22 11:50:00,486.27,487.09,486.27,486.96,4236.0,475.7437,476.546,475.7437,476.4188,4236.0
2023-08-22 11:55:00,487.16,487.34,486.35,486.58,2995.0,476.6145,476.7906,475.822,476.047,2995.0
2023-08-22 12:00:00,486.17,486.68,486.17,486.61,1494.0,475.6459,476.1449,475.6459,476.0764,1494.0
2023-08-22 12:05:00,486.73,486.73,486.0,486.0,10301.0,476.1938,476.1938,475.4796,475.4796,10301.0
2023-08-22 12:10:00,486.16,486.31,485.39,485.39,5412.0,475.6361,475.7829,474.8828,474.8828,5412.0
2023-08-22 12:15:00,485.56,485.78,484.55,484.77,4713.0,475.0491,475.2644,474.061,474.2762,4713.0
2023-08-22 12:20:00,484.58,484.77,484.13,484.77,4302.0,474.0903,474.2762,473.6501,474.2762,4302.0
2023-08-22 12:25:00,484.5,485.06,484.41,484.86,2001.0,474.0121,474.5599,473.924,474.3643,2001.0
2023-08-22 12:30:00,484.93,485.14,484.54,484.61,2340.0,474.4328,474.6382,474.0512,474.1197,2340.0
2023-08-22 12:35:00,484.43,484.68,483.72,483.98,9869.0,473.9436,474.1882,473.2489,473.5033,9869.0
2023-08-22 12:40:00,484.03,484.55,483.89,484.49,3122.0,473.5522,474.061,473.4153,474.0023,3122.0
2023-08-22 12:45:00,484.53,485.51,484.5,485.51,4008.0,474.0414,475.0002,474.0121,475.0002,4008.0
2023-08-22 12:50:00,485.53,485.92,485.33,485.83,1533.0,475.0198,475.4013,474.8241,475.3133,1533.0
2023-08-22 12:55:00,485.92,486.0,485.33,485.33,4706.0,475.4013,475.4796,474.8241,474.8241,4706.0
2023-08-22 13:00:00,485.2,485.2,484.67,484.96,2412.0,474.6969,474.6969,474.1784,474.4621,2412.0
2023-08-22 13:05:00,485.06,485.5,485.06,485.46,700.0,474.5599,474.9904,474.5599,474.9513,700.0
2023-08-22 13:10:00,485.54,485.54,485.28,485.38,1500.0,475.0295,475.0295,474.7752,474.873,1500.0
2023-08-22 13:15:00,485.2,485.46,484.82,485.15,3416.0,474.6969,474.9513,474.3251,474.648,3416.0
2023-08-22 13:20:00,485.35,485.57,485.34,485.36,1106.0,474.8437,475.0589,474.8339,474.8534,1106.0
2023-08-22 13:25:00,485.35,485.47,485.26,485.3,1025.0,474.8437,474.9611,474.7556,474.7947,1025.0
2023-08-22 13:30:00,485.23,485.23,484.75,484.94,1703.0,474.7263,474.7263,474.2566,474.4425,1703.0
2023-08-22 13:35:00,484.75,484.75,484.6,484.69,515.0,474.2566,474.2566,474.1099,474.1979,515.0
2023-08-22 13:40:00,484.65,484.67,484.51,484.59,754.0,474.1588,474.1784,474.0218,474.1001,754.0
2023-08-22 13:45:00,484.5,485.26,484.5,484.84,3687.0,474.0121,474.7556,474.0121,474.3447,3687.0
2023-08-22 13:50:00,484.66,484.79,484.52,484.66,1700.0,474.1686,474.2958,474.0316,474.1686,1700.0
2023-08-22 13:55:00,484.62,484.73,484.54,484.73,1600.0,474.1295,474.2371,474.0512,474.2371,1600.0
2023-08-22 14:00:00,484.68,484.72,484.27,484.63,2999.0,474.1882,474.2273,473.787,474.1392,2999.0
2023-08-22 14:05:00,484.63,484.63,484.36,484.36,2439.0,474.1392,474.1392,473.8751,473.8751,2439.0
2023-08-22 14:10:00,484.3,484.55,484.12,484.23,1816.0,473.8164,474.061,473.6403,473.7479,1816.0
2023-08-22 14:15:00,484.1,484.13,483.51,483.62,4597.0,473.6207,473.6501,473.0435,473.1511,4597.0
2023-08-22 14:20:00,484.01,484.01,483.81,483.85,1027.0,473.5327,473.5327,473.337,473.3761,1027.0
2023-08-22 14:25:00,483.86,484.24,483.7,484.08,2700.0,473.3859,473.7577,473.2294,473.6012,2700.0
2023-08-22 14:30:00,484.21,484.48,484.01,484.02,2818.0,473.7283,473.9925,473.5327,473.5424,2818.0
2023-08-22 14:35:00,484.16,484.58,483.9,484.4,3000.0,473.6794,474.0903,473.425,473.9142,3000.0
2023-08-22 14:40:00,484.29,484.29,483.85,484.04,2582.0,473.8066,473.8066,473.3761,473.562,2582.0
2023-08-22 14:45:00,483.87,483.87,483.42,483.84,4080.0,473.3957,473.3957,472.9554,473.3663,4080.0
2023-08-22 14:50:00,483.8,483.97,483.38,483.46,4520.0,473.3272,473.4935,472.9163,472.9946,4520.0
2023-08-22 14:55:00,483.46,483.94,483.26,483.94,4213.0,472.9946,473.4642,472.7989,473.4642,4213.0
2023-08-22 15:00:00,483.77,484.03,483.44,483.81,7463.0,473.2979,473.5522,472.975,473.337,7463.0
2023-08-22 15:05:00,483.97,484.16,483.72,483.98,2800.0,473.4935,473.6794,473.2489,473.5033,2800.0
2023-08-22 15:10:00,484.0,484.88,484.0,484.88,3603.0,473.5229,474.3838,473.5229,474.3838,3603.0
2023-08-22 15:15:00,485.0,485.05,484.5,484.65,2800.0,474.5012,474.5502,474.0121,474.1588,2800.0
2023-08-22 15:20:00,484.55,484.55,484.13,484.36,4251.0,474.061,474.061,473.6501,473.8751,4251.0
2023-08-22 15:25:00,484.31,484.53,484.11,484.37,4282.0,473.8262,474.0414,473.6305,473.8849,4282.0
2023-08-22 15:30:00,484.42,484.42,483.75,483.75,5766.0,473.9338,473.9338,473.2783,473.2783,5766.0
2023-08-22 15:35:00,483.58,483.59,483.3,483.51,6294.0,473.112,473.1218,472.838,473.0435,6294.0
2023-08-22 15:40:00,483.47,484.05,483.47,483.64,7052.0,473.0044,473.5718,473.0044,473.1707,7052.0
2023-08-22 15:45:00,483.74,484.48,483.74,483.95,9958.0,473.2685,473.9925,473.2685,473.474,9958.0
2023-08-22 15:50:00,483.9,484.27,483.69,484.09,29311.0,473.425,473.787,473.2196,473.6109,29311.0
2023-08-22 15:55:00,484.03,484.77,484.03,484.37,46810.0,473.5522,474.2762,473.5522,473.8849,46810.0
2023-08-23 09:30:00,485.6,485.72,483.84,485.31,7872.0,475.0882,475.2056,473.3663,474.8045,7872.0
2023-08-23 09:35:00,485.37,485.45,484.36,485.03,1940.0,474.8632,474.9415,473.8751,474.5306,1940.0
2023-08-23 09:40:00,484.59,484.74,483.41,483.44,3073.0,474.1001,474.2469,472.9457,472.975,3073.0
2023-08-23 09:45:00,484.05,484.25,483.17,483.97,2456.0,473.5718,473.7675,472.7108,473.4935,2456.0
2023-08-23 09:50:00,483.42,483.44,482.01,482.1,14399.0,472.9554,472.975,471.576,471.664,14399.0
2023-08-23 09:55:00,482.33,483.7,482.32,482.43,7259.0,471.889,473.2294,471.8792,471.9869,7259.0
2023-08-23 10:00:00,482.56,483.57,482.27,483.57,4115.0,472.1141,473.1022,471.8303,473.1022,4115.0
2023-08-23 10:05:00,483.57,483.71,482.84,483.7,4339.0,473.1022,473.2392,472.388,473.2294,4339.0
2023-08-23 10:10:00,483.78,483.81,482.5,482.75,4270.0,473.3076,473.337,472.0554,472.2999,4270.0
2023-08-23 10:15:00,482.8,483.01,481.56,482.72,7221.0,472.3489,472.5543,471.1357,472.2706,7221.0
2023-08-23 10:20:00,482.73,482.99,481.46,481.86,19801.0,472.2804,472.5347,471.0379,471.4292,19801.0
2023-08-23 10:25:00,481.94,482.51,481.94,482.13,2791.0,471.5075,472.0651,471.5075,471.6934,2791.0
2023-08-23 10:30:00,482.25,482.26,480.73,480.73,6578.0,471.8108,471.8205,470.3237,470.3237,6578.0
2023-08-23 10:35:00,480.84,481.13,480.62,480.72,3624.0,470.4313,470.715,470.216,470.3139,3624.0
2023-08-23 10:40:00,480.69,481.11,480.56,480.9,2271.0,470.2845,470.6954,470.1573,470.49,2271.0
2023-08-23 10:45:00,480.81,480.81,480.05,480.27,2600.0,470.4019,470.4019,469.6584,469.8736,2600.0
2023-08-23 10:50:00,480.19,480.56,479.87,479.87,6305.0,469.7954,470.1573,469.4823,469.4823,6305.0
2023-08-23 10:55:00,480.0,480.25,479.99,480.05,7395.0,469.6095,469.8541,469.5997,469.6584,7395.0
2023-08-23 11:00:00,480.0,480.94,480.0,480.39,4868.0,469.6095,470.5291,469.6095,469.991,4868.0
2023-08-23 11:05:00,480.57,481.08,480.57,481.08,1560.0,470.1671,470.6661,470.1671,470.6661,1560.0
2023-08-23 11:10:00,481.14,481.14,480.5,480.96,1501.0,470.7248,470.7248,470.0986,470.5487,1501.0
2023-08-23 11:15:00,481.09,481.1,480.55,480.7,1095.0,470.6759,470.6857,470.1476,470.2943,1095.0
2023-08-23 11:20:00,480.5,480.55,480.39,480.55,712.0,470.0986,470.1476,469.991,470.1476,712.0
2023-08-23 11:25:00,480.55,481.17,480.55,480.57,2350.0,470.1476,470.7541,470.1476,470.1671,2350.0
2023-08-23 11:30:00,480.63,481.34,480.59,481.34,15016.0,470.2258,470.9205,470.1867,470.9205,15016.0
2023-08-23 11:35:00,481.11,481.31,480.86,481.0,2810.0,470.6954,470.8911,470.4509,470.5878,2810.0
2023-08-23 11:40:00,481.0,481.0,480.05,480.05,3835.0,470.5878,470.5878,469.6584,469.6584,3835.0
2023-08-23 11:45:00,480.0,480.12,479.67,479.8,7665.0,469.6095,469.7269,469.2866,469.4138,7665.0
2023-08-23 11:50:00,479.81,479.81,479.18,479.41,6655.0,469.4236,469.4236,468.8072,469.0322,6655.0
2023-08-23 11:55:00,479.65,479.76,479.46,479.58,900.0,469.267,469.3747,469.0812,469.1986,900.0
2023-08-23 12:00:00,479.54,480.07,479.54,480.07,801.0,469.1594,469.678,469.1594,469.678,801.0
2023-08-23 12:05:00,479.91,480.49,479.9,480.49,600.0,469.5214,470.0889,469.5116,470.0889,600.0
2023-08-23 12:10:00,480.21,480.64,480.2,480.64,600.0,469.8149,470.2356,469.8051,470.2356,600.0
2023-08-23 12:15:00,480.57,480.72,480.31,480.68,901.0,470.1671,470.3139,469.9128,470.2748,901.0
2023-08-23 12:20:00,480.68,480.7,480.52,480.7,703.0,470.2748,470.2943,470.1182,470.2943,703.0
2023-08-23 12:25:00,480.64,480.72,480.19,480.34,1229.0,470.2356,470.3139,469.7954,469.9421,1229.0
2023-08-23 12:30:00,480.16,481.17,480.16,481.17,2876.0,469.766,470.7541,469.766,470.7541,2876.0
2023-08-23 12:35:00,481.09,481.87,481.09,481.55,1941.0,470.6759,471.439,470.6759,471.1259,1941.0
2023-08-23 12:40:00,481.77,481.98,481.51,481.64,10798.0,471.3412,471.5466,471.0868,471.214,10798.0
2023-08-23 12:45:00,481.92,481.93,481.53,481.7,2500.0,471.4879,471.4977,471.1064,471.2727,2500.0
2023-08-23 12:50:00,481.54,481.56,481.1,481.12,1604.0,471.1161,471.1357,470.6857,470.7052,1604.0
2023-08-23 12:55:00,481.25,481.37,481.04,481.17,1406.0,470.8324,470.9498,470.627,470.7541,1406.0
2023-08-23 13:00:00,480.81,481.34,480.73,481.34,2604.0,470.4019,470.9205,470.3237,470.9205,2604.0
2023-08-23 13:05:00,481.37,481.88,481.36,481.6,2202.0,470.9498,471.4488,470.94,471.1748,2202.0
2023-08-23 13:10:00,481.4,481.43,481.31,481.31,700.0,470.9792,471.0085,470.8911,470.8911,700.0
2023-08-23 13:15:00,481.34,481.42,481.08,481.42,1701.0,470.9205,470.9987,470.6661,470.9987,1701.0
2023-08-23 13:20:00,481.36,481.38,481.21,481.25,600.0,470.94,470.9596,470.7933,470.8324,600.0
2023-08-23 13:25:00,481.32,481.47,481.12,481.36,3324.0,470.9009,471.0476,470.7052,470.94,3324.0
2023-08-23 13:30:00,481.55,481.7,481.36,481.7,800.0,471.1259,471.2727,470.94,471.2727,800.0
2023-08-23 13:35:00,481.6,481.61,480.89,480.9,2097.0,471.1748,471.1846,470.4802,470.49,2097.0
2023-08-23 13:40:00,480.68,480.9,480.56,480.67,700.0,470.2748,470.49,470.1573,470.265,700.0
2023-08-23 13:45:00,480.88,480.97,480.66,480.71,1119.0,470.4704,470.5585,470.2552,470.3041,1119.0
2023-08-23 13:50:00,480.72,480.82,480.43,480.82,1702.0,470.3139,470.4117,470.0302,470.4117,1702.0
2023-08-23 13:55:00,480.92,480.92,480.41,480.52,6317.0,470.5096,470.5096,470.0106,470.1182,6317.0
2023-08-23 14:00:00,480.25,480.34,480.2,480.34,1187.0,469.8541,469.9421,469.8051,469.9421,1187.0
2023-08-23 14:05:00,480.18,480.48,480.17,480.34,2651.0,469.7856,470.0791,469.7758,469.9421,2651.0
2023-08-23 14:10:00,480.34,480.37,480.09,480.09,1795.0,469.9421,469.9715,469.6975,469.6975,1795.0
2023-08-23 14:15:00,479.95,480.25,479.95,479.98,4325.0,469.5606,469.8541,469.5606,469.5899,4325.0
2023-08-23 14:20:00,479.98,480.27,479.87,480.27,2182.0,469.5899,469.8736,469.4823,469.8736,2182.0
2023-08-23 14:25:00,480.54,480.8,480.54,480.65,600.0,470.1378,470.3922,470.1378,470.2454,600.0
2023-08-23 14:30:00,480.73,480.86,480.41,480.57,1585.0,470.3237,470.4509,470.0106,470.1671,1585.0
2023-08-23 14:35:00,480.41,480.43,480.02,480.02,1538.0,470.0106,470.0302,469.629,469.629,1538.0
2023-08-23 14:40:00,479.93,479.93,479.6,479.64,700.0,469.541,469.541,469.2181,469.2573,700.0
2023-08-23 14:45:00,479.84,480.31,479.84,480.27,5458.0,469.4529,469.9128,469.4529,469.8736,5458.0
2023-08-23 14:50:00,480.07,480.23,480.03,480.04,820.0,469.678,469.8345,469.6388,469.6486,820.0
2023-08-23 14:55:00,480.03,480.16,479.72,480.16,2807.0,469.6388,469.766,469.3355,469.766,2807.0
2023-08-23 15:00:00,480.18,480.23,479.95,480.04,2215.0,469.7856,469.8345,469.5606,469.6486,2215.0
2023-08-23 15:05:00,480.06,480.7,480.06,480.68,1569.0,469.6682,470.2943,469.6682,470.2748,1569.0
2023-08-23 15:10:00,480.74,480.74,480.21,480.41,1906.0,470.3335,470.3335,469.8149,470.0106,1906.0
2023-08-23 15:15:00,480.36,480.72,480.21,480.21,1867.0,469.9617,470.3139,469.8149,469.8149,1867.0
2023-08-23 15:20:00,480.44,480.62,480.44,480.55,500.0,470.0399,470.216,470.0399,470.1476,500.0
2023-08-23 15:25:00,480.67,480.91,480.0,480.0,13225.0,470.265,470.4998,469.6095,469.6095,13225.0
2023-08-23 15:30:00,479.98,479.98,479.61,479.91,2163.0,469.5899,469.5899,469.2279,469.5214,2163.0
2023-08-23 15:35:00,479.81,479.83,479.58,479.74,2679.0,469.4236,469.4432,469.1986,469.3551,2679.0
2023-08-23 15:40:00,479.79,480.4,479.79,480.05,9056.0,469.404,470.0008,469.404,469.6584,9056.0
2023-08-23 15:45:00,480.07,481.41,480.0,481.16,15557.0,469.678,470.9889,469.6095,470.7444,15557.0
2023-08-23 15:50:00,481.31,481.72,480.45,481.11,10348.0,470.8911,471.2922,470.0497,470.6954,10348.0
2023-08-23 15:55:00,481.04,481.7,480.45,481.68,40536.0,470.627,471.2727,470.0497,471.2531,40536.0
2023-08-24 09:30:00,481.47,481.81,480.15,481.81,9160.0,471.0476,471.3803,469.7562,471.3803,9160.0
2023-08-24 09:35:00,481.87,483.61,481.29,483.18,5525.0,471.439,473.1413,470.8715,472.7206,5525.0
2023-08-24 09:40:00,483.16,483.7,482.5,483.7,4579.0,472.7011,473.2294,472.0554,473.2294,4579.0
2023-08-24 09:45:00,483.49,485.5,483.29,485.47,7651.0,473.0239,474.9904,472.8283,474.9611,7651.0
2023-08-24 09:50:00,485.53,486.76,484.92,486.06,13643.0,475.0198,476.2231,474.423,475.5383,13643.0
2023-08-24 09:55:00,485.93,486.59,485.92,486.28,11012.0,475.4111,476.0568,475.4013,475.7535,11012.0
2023-08-24 10:00:00,486.24,486.31,485.31,486.29,6135.0,475.7144,475.7829,474.8045,475.7633,6135.0
2023-08-24 10:05:00,486.11,486.34,485.82,486.1,4157.0,475.5872,475.8122,475.3035,475.5774,4157.0
2023-08-24 10:10:00,486.1,486.1,485.5,485.97,6326.0,475.5774,475.5774,474.9904,475.4502,6326.0
2023-08-24 10:15:00,486.0,486.7,485.61,486.15,5033.0,475.4796,476.1644,475.098,475.6263,5033.0
2023-08-24 10:20:00,486.17,486.93,486.17,486.68,2500.0,475.6459,476.3895,475.6459,476.1449,2500.0
2023-08-24 10:25:00,486.61,486.61,485.96,486.1,1821.0,476.0764,476.0764,475.4405,475.5774,1821.0
2023-08-24 10:30:00,486.62,486.62,485.77,486.16,18867.0,476.0862,476.0862,475.2546,475.6361,18867.0
2023-08-24 10:35:00,486.38,486.43,485.51,485.75,5221.0,475.8514,475.9003,475.0002,475.235,5221.0
2023-08-24 10:40:00,485.71,485.88,484.85,485.02,2380.0,475.1959,475.3622,474.3545,474.5208,2380.0
2023-08-24 10:45:00,484.8,485.05,483.92,483.93,4714.0,474.3056,474.5502,473.4446,473.4544,4714.0
2023-08-24 10:50:00,483.78,484.27,483.69,484.01,3547.0,473.3076,473.787,473.2196,473.5327,3547.0
2023-08-24 10:55:00,484.51,484.65,484.06,484.36,2234.0,474.0218,474.1588,473.5816,473.8751,2234.0
2023-08-24 11:00:00,484.35,484.85,483.95,484.85,16724.0,473.8653,474.3545,473.474,474.3545,16724.0
2023-08-24 11:05:00,484.8,485.09,483.5,484.21,11825.0,474.3056,474.5893,473.0337,473.7283,11825.0
2023-08-24 11:10:00,484.0,484.36,483.9,484.34,19493.0,473.5229,473.8751,473.425,473.8555,19493.0
2023-08-24 11:15:00,484.19,484.61,483.76,483.85,16360.0,473.7088,474.1197,473.2881,473.3761,16360.0
2023-08-24 11:20:00,483.7,484.64,483.66,483.93,2010.0,473.2294,474.149,473.1902,473.4544,2010.0
2023-08-24 11:25:00,484.17,484.44,483.85,484.21,2661.0,473.6892,473.9534,473.3761,473.7283,2661.0
2023-08-24 11:30:00,484.19,484.19,483.59,483.87,2235.0,473.7088,473.7088,473.1218,473.3957,2235.0
2023-08-24 11:35:00,483.72,484.17,483.4,483.41,3841.0,473.2489,473.6892,472.9359,472.9457,3841.0
2023-08-24 11:40:00,483.25,483.55,483.12,483.55,1800.0,472.7891,473.0826,472.6619,473.0826,1800.0
2023-08-24 11:45:00,483.3,483.43,482.91,483.33,2209.0,472.838,472.9652,472.4565,472.8674,2209.0
2023-08-24 11:50:00,483.3,483.61,482.81,482.81,2531.0,472.838,473.1413,472.3586,472.3586,2531.0
2023-08-24 11:55:00,483.01,483.27,483.01,483.27,847.0,472.5543,472.8087,472.5543,472.8087,847.0
2023-08-24 12:00:00,483.27,483.71,483.06,483.47,2765.0,472.8087,473.2392,472.6032,473.0044,2765.0
2023-08-24 12:05:00,483.43,483.57,483.09,483.18,1261.0,472.9652,473.1022,472.6326,472.7206,1261.0
2023-08-24 12:10:00,483.44,483.44,482.63,482.78,783.0,472.975,472.975,472.1825,472.3293,783.0
2023-08-24 12:15:00,482.78,483.08,482.27,482.81,3116.0,472.3293,472.6228,471.8303,472.3586,3116.0
2023-08-24 12:20:00,482.94,483.38,482.94,483.38,500.0,472.4858,472.9163,472.4858,472.9163,500.0
2023-08-24 12:25:00,483.35,483.64,483.29,483.3,2412.0,472.887,473.1707,472.8283,472.838,2412.0
2023-08-24 12:30:00,483.08,483.08,482.62,482.67,2711.0,472.6228,472.6228,472.1728,472.2217,2711.0
2023-08-24 12:35:00,482.91,483.21,482.9,483.03,1700.0,472.4565,472.75,472.4467,472.5739,1700.0
2023-08-24 12:40:00,483.04,483.85,483.04,483.22,4564.0,472.5837,473.3761,472.5837,472.7598,4564.0
2023-08-24 12:45:00,483.08,483.73,483.08,483.68,1024.0,472.6228,473.2587,472.6228,473.2098,1024.0
2023-08-24 12:50:00,483.57,484.08,483.56,484.08,1750.0,473.1022,473.6012,473.0924,473.6012,1750.0
2023-08-24 12:55:00,484.07,484.07,483.47,483.52,2692.0,473.5914,473.5914,473.0044,473.0533,2692.0
2023-08-24 13:00:00,483.65,483.78,483.64,483.78,901.0,473.1805,473.3076,473.1707,473.3076,901.0
2023-08-24 13:05:00,483.97,484.0,483.59,483.81,2763.0,473.4935,473.5229,473.1218,473.337,2763.0
2023-08-24 13:10:00,483.78,483.81,483.33,483.42,4798.0,473.3076,473.337,472.8674,472.9554,4798.0
2023-08-24 13:15:00,483.37,483.62,483.22,483.46,2858.0,472.9065,473.1511,472.7598,472.9946,2858.0
2023-08-24 13:20:00,483.52,483.59,482.57,483.0,6391.0,473.0533,473.1218,472.1238,472.5445,6391.0
2023-08-24 13:25:00,482.73,482.74,481.73,481.76,2283.0,472.2804,472.2902,471.302,471.3314,2283.0
2023-08-24 13:30:00,481.76,482.07,481.61,481.95,1936.0,471.3314,471.6347,471.1846,471.5173,1936.0
2023-08-24 13:35:00,481.94,482.29,481.94,482.29,717.0,471.5075,471.8499,471.5075,471.8499,717.0
2023-08-24 13:40:00,482.3,482.55,482.11,482.28,15402.0,471.8597,472.1043,471.6738,471.8401,15402.0
2023-08-24 13:45:00,482.14,482.91,482.13,482.39,4093.0,471.7031,472.4565,471.6934,471.9477,4093.0
2023-08-24 13:50:00,482.5,482.69,482.46,482.54,2000.0,472.0554,472.2412,472.0162,472.0945,2000.0
2023-08-24 13:55:00,482.8,482.82,482.66,482.81,1355.0,472.3489,472.3684,472.2119,472.3586,1355.0
2023-08-24 14:00:00,482.8,482.82,482.04,482.04,3726.0,472.3489,472.3684,471.6053,471.6053,3726.0
2023-08-24 14:05:00,482.16,482.16,481.85,481.85,6330.0,471.7227,471.7227,471.4194,471.4194,6330.0
2023-08-24 14:10:00,481.88,482.36,481.7,482.36,3423.0,471.4488,471.9184,471.2727,471.9184,3423.0
2023-08-24 14:15:00,482.09,482.09,481.62,481.62,4416.0,471.6542,471.6542,471.1944,471.1944,4416.0
2023-08-24 14:20:00,481.51,481.87,481.45,481.84,2298.0,471.0868,471.439,471.0281,471.4096,2298.0
2023-08-24 14:25:00,482.0,482.14,481.83,482.01,2338.0,471.5662,471.7031,471.3999,471.576,2338.0
2023-08-24 14:30:00,482.12,482.14,481.73,481.77,3247.0,471.6836,471.7031,471.302,471.3412,3247.0
2023-08-24 14:35:00,481.75,481.76,481.53,481.61,1381.0,471.3216,471.3314,471.1064,471.1846,1381.0
2023-08-24 14:40:00,481.7,481.89,481.23,481.24,2830.0,471.2727,471.4586,470.8128,470.8226,2830.0
2023-08-24 14:45:00,481.35,481.85,481.35,481.85,2695.0,470.9302,471.4194,470.9302,471.4194,2695.0
2023-08-24 14:50:00,481.98,481.98,481.52,481.76,4163.0,471.5466,471.5466,471.0966,471.3314,4163.0
2023-08-24 14:55:00,481.77,482.26,481.77,482.04,3746.0,471.3412,471.8205,471.3412,471.6053,3746.0
2023-08-24 15:00:00,482.0,482.11,481.61,482.09,6684.0,471.5662,471.6738,471.1846,471.6542,6684.0
2023-08-24 15:05:00,482.31,482.75,482.3,482.75,3079.0,471.8695,472.2999,471.8597,472.2999,3079.0
2023-08-24 15:10:00,482.79,483.08,482.77,482.98,11597.0,472.3391,472.6228,472.3195,472.525,11597.0
2023-08-24 15:15:00,483.05,483.4,483.05,483.33,2616.0,472.5934,472.9359,472.5934,472.8674,2616.0
2023-08-24 15:20:00,483.48,483.74,483.2,483.46,4900.0,473.0141,473.2685,472.7402,472.9946,4900.0
2023-08-24 15:25:00,483.57,484.0,483.42,483.45,4553.0,473.1022,473.5229,472.9554,472.9848,4553.0
2023-08-24 15:30:00,483.41,483.99,483.35,483.84,7140.0,472.9457,473.5131,472.887,473.3663,7140.0
2023-08-24 15:35:00,483.87,483.93,483.5,483.58,3513.0,473.3957,473.4544,473.0337,473.112,3513.0
2023-08-24 15:40:00,483.57,483.94,483.46,483.61,7738.0,473.1022,473.4642,472.9946,473.1413,7738.0
2023-08-24 15:45:00,483.59,483.8,483.03,483.61,18035.0,473.1218,473.3272,472.5739,473.1413,18035.0
2023-08-24 15:50:00,483.63,483.75,482.69,482.85,33301.0,473.1609,473.2783,472.2412,472.3978,33301.0
2023-08-24 15:55:00,482.99,483.04,482.51,482.56,43181.0,472.5347,472.5837,472.0651,472.1141,43181.0
2023-08-25 09:30:00,483.18,485.45,482.12,485.36,5020.0,472.7206,474.9415,471.6836,474.8534,5020.0
2023-08-25 09:35:00,484.32,484.33,483.41,484.29,2191.0,473.836,473.8457,472.9457,473.8066,2191.0
2023-08-25 09:40:00,483.74,483.74,483.45,483.45,449.0,473.2685,473.2685,472.9848,472.9848,449.0
2023-08-25 09:45:00,482.47,482.52,481.75,481.88,5393.0,472.026,472.0749,471.3216,471.4488,5393.0
2023-08-25 09:50:00,481.86,482.14,481.61,481.92,3073.0,471.4292,471.7031,471.1846,471.4879,3073.0
2023-08-25 09:55:00,481.9,482.44,481.55,482.1,3981.0,471.4683,471.9967,471.1259,471.664,3981.0
2023-08-25 10:00:00,481.48,482.08,481.05,481.58,2261.0,471.0574,471.6444,470.6367,471.1553,2261.0
2023-08-25 10:05:00,482.08,482.08,481.13,481.85,3793.0,471.6444,471.6444,470.715,471.4194,3793.0
2023-08-25 10:10:00,481.9,482.65,481.26,482.65,4382.0,471.4683,472.2021,470.8422,472.2021,4382.0
2023-08-25 10:15:00,482.67,483.3,481.58,481.58,15595.0,472.2217,472.838,471.1553,471.1553,15595.0
2023-08-25 10:20:00,481.58,481.58,480.32,480.97,5596.0,471.1553,471.1553,469.9225,470.5585,5596.0
2023-08-25 10:25:00,480.86,480.86,480.1,480.25,4288.0,470.4509,470.4509,469.7073,469.8541,4288.0
2023-08-25 10:30:00,480.26,480.44,479.22,479.22,4869.0,469.8638,470.0399,468.8464,468.8464,4869.0
2023-08-25 10:35:00,479.09,479.64,478.75,479.64,3569.0,468.7192,469.2573,468.3865,469.2573,3569.0
2023-08-25 10:40:00,480.14,480.32,479.59,479.8,2405.0,469.7464,469.9225,469.2083,469.4138,2405.0
2023-08-25 10:45:00,479.49,479.93,479.49,479.52,3264.0,469.1105,469.541,469.1105,469.1399,3264.0
2023-08-25 10:50:00,479.93,480.21,479.53,480.0,2991.0,469.541,469.8149,469.1496,469.6095,2991.0
2023-08-25 10:55:00,480.06,480.34,479.79,480.08,1838.0,469.6682,469.9421,469.404,469.6877,1838.0
2023-08-25 11:00:00,480.1,480.3,479.75,480.14,2556.0,469.7073,469.903,469.3649,469.7464,2556.0
2023-08-25 11:05:00,479.98,480.63,479.86,480.4,1684.0,469.5899,470.2258,469.4725,470.0008,1684.0
2023-08-25 11:10:00,480.59,481.83,480.55,480.55,3294.0,470.1867,471.3999,470.1476,470.1476,3294.0
2023-08-25 11:15:00,480.55,480.55,480.2,480.25,917.0,470.1476,470.1476,469.8051,469.8541,917.0
2023-08-25 11:20:00,480.55,480.83,480.38,480.53,1007.0,470.1476,470.4215,469.9812,470.128,1007.0
2023-08-25 11:25:00,480.86,481.24,480.78,481.23,1328.0,470.4509,470.8226,470.3726,470.8128,1328.0
2023-08-25 11:30:00,481.9,482.57,481.9,482.57,2049.0,471.4683,472.1238,471.4683,472.1238,2049.0
2023-08-25 11:35:00,482.98,483.26,482.64,482.9,4632.0,472.525,472.7989,472.1923,472.4467,4632.0
2023-08-25 11:40:00,482.61,482.85,482.1,482.85,2316.0,472.163,472.3978,471.664,472.3978,2316.0
2023-08-25 11:45:00,482.61,482.61,482.06,482.08,1970.0,472.163,472.163,471.6249,471.6444,1970.0
2023-08-25 11:50:00,482.44,482.77,482.43,482.64,449.0,471.9967,472.3195,471.9869,472.1923,449.0
2023-08-25 11:55:00,482.49,482.49,481.7,481.86,1967.0,472.0456,472.0456,471.2727,471.4292,1967.0
2023-08-25 12:00:00,481.57,482.33,481.51,481.51,2205.0,471.1455,471.889,471.0868,471.0868,2205.0
2023-08-25 12:05:00,481.25,481.39,481.17,481.23,1007.0,470.8324,470.9694,470.7541,470.8128,1007.0
2023-08-25 12:10:00,481.17,481.5,481.03,481.03,1548.0,470.7541,471.077,470.6172,470.6172,1548.0
2023-08-25 12:15:00,481.0,481.0,480.59,480.67,1603.0,470.5878,470.5878,470.1867,470.265,1603.0
2023-08-25 12:20:00,480.53,481.11,480.53,480.9,3212.0,470.128,470.6954,470.128,470.49,3212.0
2023-08-25 12:25:00,480.75,481.13,480.58,481.13,1481.0,470.3432,470.715,470.1769,470.715,1481.0
2023-08-25 12:30:00,481.0,481.33,480.98,480.98,1749.0,470.5878,470.9107,470.5683,470.5683,1749.0
2023-08-25 12:35:00,480.9,480.98,480.49,480.49,1151.0,470.49,470.5683,470.0889,470.0889,1151.0
2023-08-25 12:40:00,480.51,480.52,479.79,479.79,800.0,470.1084,470.1182,469.404,469.404,800.0
2023-08-25 12:45:00,479.85,480.41,479.85,480.04,1334.0,469.4627,470.0106,469.4627,469.6486,1334.0
2023-08-25 12:50:00,480.01,480.03,479.85,479.85,679.0,469.6193,469.6388,469.4627,469.4627,679.0
2023-08-25 12:55:00,479.56,480.18,479.56,480.16,1492.0,469.179,469.7856,469.179,469.766,1492.0
2023-08-25 13:00:00,480.09,480.09,479.83,480.06,800.0,469.6975,469.6975,469.4432,469.6682,800.0
2023-08-25 13:05:00,479.81,479.81,479.6,479.6,400.0,469.4236,469.4236,469.2181,469.2181,400.0
2023-08-25 13:10:00,479.82,479.82,479.54,479.79,1411.0,469.4334,469.4334,469.1594,469.404,1411.0
2023-08-25 13:15:00,479.76,479.76,479.0,479.02,1000.0,469.3747,469.3747,468.6311,468.6507,1000.0
2023-08-25 13:20:00,479.03,479.06,478.98,479.0,400.0,468.6605,468.6898,468.6116,468.6311,400.0
2023-08-25 13:25:00,478.99,479.17,478.88,478.9,911.0,468.6213,468.7974,468.5137,468.5333,911.0
2023-08-25 13:30:00,479.02,479.3,478.76,479.3,2480.0,468.6507,468.9246,468.3963,468.9246,2480.0
2023-08-25 13:35:00,479.12,479.37,479.03,479.04,1179.0,468.7485,468.9931,468.6605,468.6703,1179.0
2023-08-25 13:40:00,479.17,479.17,478.82,478.92,510.0,468.7974,468.7974,468.455,468.5528,510.0
2023-08-25 13:45:00,478.91,479.39,478.61,478.8,2042.0,468.5431,469.0127,468.2496,468.4354,2042.0
2023-08-25 13:50:00,478.8,479.33,478.67,479.25,1904.0,468.4354,468.954,468.3083,468.8757,1904.0
2023-08-25 13:55:00,479.26,479.85,479.26,479.85,5522.0,468.8855,469.4627,468.8855,469.4627,5522.0
2023-08-25 14:00:00,480.2,480.68,480.19,480.45,2183.0,469.8051,470.2748,469.7954,470.0497,2183.0
2023-08-25 14:05:00,480.51,480.51,480.1,480.45,1700.0,470.1084,470.1084,469.7073,470.0497,1700.0
2023-08-25 14:10:00,480.36,480.58,480.24,480.58,1429.0,469.9617,470.1769,469.8443,470.1769,1429.0
2023-08-25 14:15:00,480.43,480.6,480.22,480.6,2415.0,470.0302,470.1965,469.8247,470.1965,2415.0
2023-08-25 14:20:00,480.69,481.19,480.14,480.14,2469.0,470.2845,470.7737,469.7464,469.7464,2469.0
2023-08-25 14:25:00,480.22,480.68,480.22,480.61,1017.0,469.8247,470.2748,469.8247,470.2063,1017.0
2023-08-25 14:30:00,480.62,480.79,480.29,480.3,1651.0,470.216,470.3824,469.8932,469.903,1651.0
2023-08-25 14:35:00,480.37,480.37,479.91,479.91,800.0,469.9715,469.9715,469.5214,469.5214,800.0
2023-08-25 14:40:00,480.05,480.08,479.5,479.77,2203.0,469.6584,469.6877,469.1203,469.3844,2203.0
2023-08-25 14:45:00,479.51,479.99,479.42,479.86,1269.0,469.1301,469.5997,469.042,469.4725,1269.0
2023-08-25 14:50:00,479.96,480.1,479.94,479.94,857.0,469.5703,469.7073,469.5508,469.5508,857.0
2023-08-25 14:55:00,480.09,480.28,479.88,480.02,2220.0,469.6975,469.8834,469.4921,469.629,2220.0
2023-08-25 15:00:00,480.2,480.37,480.0,480.19,3981.0,469.8051,469.9715,469.6095,469.7954,3981.0
2023-08-25 15:05:00,480.29,480.29,479.3,479.3,1877.0,469.8932,469.8932,468.9246,468.9246,1877.0
2023-08-25 15:10:00,479.33,480.03,479.33,479.71,2360.0,468.954,469.6388,468.954,469.3257,2360.0
2023-08-25 15:15:00,479.98,480.1,479.98,480.06,752.0,469.5899,469.7073,469.5899,469.6682,752.0
2023-08-25 15:20:00,480.01,480.25,479.89,480.04,2743.0,469.6193,469.8541,469.5019,469.6486,2743.0
2023-08-25 15:25:00,480.25,480.25,479.84,480.14,2993.0,469.8541,469.8541,469.4529,469.7464,2993.0
2023-08-25 15:30:00,480.08,480.56,480.08,480.29,3889.0,469.6877,470.1573,469.6877,469.8932,3889.0
2023-08-25 15:35:00,480.14,480.14,479.68,479.91,5384.0,469.7464,469.7464,469.2964,469.5214,5384.0
2023-08-25 15:40:00,479.91,479.93,479.47,479.86,4944.0,469.5214,469.541,469.0909,469.4725,4944.0
2023-08-25 15:45:00,479.9,480.0,479.26,479.27,7396.0,469.5116,469.6095,468.8855,468.8953,7396.0
2023-08-25 15:50:00,479.19,479.45,478.56,478.57,10723.0,468.817,469.0714,468.2006,468.2104,10723.0
2023-08-25 15:55:00,478.55,479.21,478.55,478.87,31838.0,468.1909,468.8366,468.1909,468.5039,31838.0
2023-08-28 09:30:00,479.2,480.92,478.51,480.54,6317.0,468.8268,470.5096,468.1517,470.1378,6317.0
2023-08-28 09:35:00,480.22,482.08,479.94,481.08,10704.0,469.8247,471.6444,469.5508,470.6661,10704.0
2023-08-28 09:40:00,480.46,480.75,480.29,480.64,1682.0,470.0595,470.3432,469.8932,470.2356,1682.0
2023-08-28 09:45:00,480.36,480.36,478.62,478.62,4030.0,469.9617,469.9617,468.2593,468.2593,4030.0
2023-08-28 09:50:00,479.54,479.54,478.04,478.57,4111.0,469.1594,469.1594,467.6919,468.2104,4111.0
2023-08-28 09:55:00,478.85,480.19,478.69,480.19,1800.0,468.4844,469.7954,468.3278,469.7954,1800.0
2023-08-28 10:00:00,479.93,480.33,478.72,479.12,3635.0,469.541,469.9323,468.3572,468.7485,3635.0
2023-08-28 10:05:00,478.94,479.6,478.93,479.44,897.0,468.5724,469.2181,468.5626,469.0616,897.0
2023-08-28 10:10:00,479.54,479.84,478.59,479.2,4883.0,469.1594,469.4529,468.23,468.8268,4883.0
2023-08-28 10:15:00,479.25,479.86,479.25,479.72,1252.0,468.8757,469.4725,468.8757,469.3355,1252.0
2023-08-28 10:20:00,479.55,479.78,478.97,478.98,1495.0,469.1692,469.3942,468.6018,468.6116,1495.0
2023-08-28 10:25:00,479.02,479.02,478.38,478.59,1931.0,468.6507,468.6507,468.0245,468.23,1931.0
2023-08-28 10:30:00,478.61,479.64,478.6,479.07,7017.0,468.2496,469.2573,468.2398,468.6996,7017.0
2023-08-28 10:35:00,478.8,479.01,478.77,478.97,1100.0,468.4354,468.6409,468.4061,468.6018,1100.0
2023-08-28 10:40:00,478.82,479.02,478.55,478.86,3388.0,468.455,468.6507,468.1909,468.4941,3388.0
2023-08-28 10:45:00,478.72,478.94,478.58,478.8,1700.0,468.3572,468.5724,468.2202,468.4354,1700.0
2023-08-28 10:50:00,478.83,479.65,478.82,479.19,2866.0,468.4648,469.267,468.455,468.817,2866.0
2023-08-28 10:55:00,479.23,479.89,479.03,479.6,2606.0,468.8561,469.5019,468.6605,469.2181,2606.0
2023-08-28 11:00:00,479.63,479.86,479.14,479.86,2314.0,469.2475,469.4725,468.7681,469.4725,2314.0
2023-08-28 11:05:00,479.94,480.34,479.93,480.19,4150.0,469.5508,469.9421,469.541,469.7954,4150.0
2023-08-28 11:10:00,480.18,480.49,480.15,480.46,3079.0,469.7856,470.0889,469.7562,470.0595,3079.0
2023-08-28 11:15:00,480.46,481.25,480.45,481.25,2756.0,470.0595,470.8324,470.0497,470.8324,2756.0
2023-08-28 11:20:00,481.25,481.41,480.94,481.12,2818.0,470.8324,470.9889,470.5291,470.7052,2818.0
2023-08-28 11:25:00,481.14,481.79,481.13,481.33,3001.0,470.7248,471.3607,470.715,470.9107,3001.0
2023-08-28 11:30:00,481.32,481.51,480.36,480.36,3864.0,470.9009,471.0868,469.9617,469.9617,3864.0
2023-08-28 11:35:00,480.45,480.74,479.99,479.99,2499.0,470.0497,470.3335,469.5997,469.5997,2499.0
2023-08-28 11:40:00,480.01,480.01,479.33,479.54,1669.0,469.6193,469.6193,468.954,469.1594,1669.0
2023-08-28 11:45:00,479.63,479.63,479.11,479.11,1000.0,469.2475,469.2475,468.7387,468.7387,1000.0
2023-08-28 11:50:00,479.06,479.16,478.36,478.54,2974.0,468.6898,468.7877,468.005,468.1811,2974.0
2023-08-28 11:55:00,478.68,479.24,478.67,479.24,811.0,468.318,468.8659,468.3083,468.8659,811.0
2023-08-28 12:00:00,479.25,479.26,479.04,479.04,300.0,468.8757,468.8855,468.6703,468.6703,300.0
2023-08-28 12:05:00,479.51,479.51,479.28,479.28,506.0,469.1301,469.1301,468.9051,468.9051,506.0
2023-08-28 12:10:00,479.06,479.44,478.88,479.31,1903.0,468.6898,469.0616,468.5137,468.9344,1903.0
2023-08-28 12:15:00,479.99,480.01,479.28,479.28,2445.0,469.5997,469.6193,468.9051,468.9051,2445.0
2023-08-28 12:20:00,479.14,479.15,478.85,478.89,944.0,468.7681,468.7779,468.4844,468.5235,944.0
2023-08-28 12:25:00,478.69,479.53,478.69,479.53,3021.0,468.3278,469.1496,468.3278,469.1496,3021.0
2023-08-28 12:30:00,479.58,479.58,478.74,478.74,885.0,469.1986,469.1986,468.3767,468.3767,885.0
2023-08-28 12:35:00,478.73,478.73,478.18,478.46,1154.0,468.367,468.367,467.8289,468.1028,1154.0
2023-08-28 12:40:00,478.46,478.51,478.16,478.44,971.0,468.1028,468.1517,467.8093,468.0832,971.0
2023-08-28 12:45:00,478.52,478.52,478.31,478.31,537.0,468.1615,468.1615,467.9561,467.9561,537.0
2023-08-28 12:50:00,478.43,478.76,478.2,478.37,2241.0,468.0735,468.3963,467.8484,468.0148,2241.0
2023-08-28 12:55:00,478.45,479.07,478.45,478.98,1200.0,468.093,468.6996,468.093,468.6116,1200.0
2023-08-28 13:00:00,479.06,479.3,479.06,479.09,3537.0,468.6898,468.9246,468.6898,468.7192,3537.0
2023-08-28 13:05:00,478.93,479.16,478.82,478.82,2990.0,468.5626,468.7877,468.455,468.455,2990.0
2023-08-28 13:10:00,478.86,479.02,478.73,478.94,1664.0,468.4941,468.6507,468.367,468.5724,1664.0
2023-08-28 13:15:00,479.08,479.08,478.71,478.79,1240.0,468.7094,468.7094,468.3474,468.4257,1240.0
2023-08-28 13:20:00,478.89,479.31,478.89,479.2,2403.0,468.5235,468.9344,468.5235,468.8268,2403.0
2023-08-28 13:25:00,479.65,479.65,479.48,479.48,1223.0,469.267,469.267,469.1007,469.1007,1223.0
2023-08-28 13:30:00,479.6,479.61,479.5,479.52,500.0,469.2181,469.2279,469.1203,469.1399,500.0
2023-08-28 13:35:00,479.5,479.59,479.02,479.19,3029.0,469.1203,469.2083,468.6507,468.817,3029.0
2023-08-28 13:40:00,479.2,479.32,479.2,479.32,893.0,468.8268,468.9442,468.8268,468.9442,893.0
2023-08-28 13:45:00,479.31,479.32,478.9,479.0,4111.0,468.9344,468.9442,468.5333,468.6311,4111.0
2023-08-28 13:50:00,478.9,479.0,478.27,478.27,3279.0,468.5333,468.6311,467.9169,467.9169,3279.0
2023-08-28 13:55:00,478.13,478.45,478.13,478.39,1000.0,467.7799,468.093,467.7799,468.0343,1000.0
2023-08-28 14:00:00,478.54,478.6,478.53,478.6,200.0,468.1811,468.2398,468.1713,468.2398,200.0
2023-08-28 14:05:00,478.52,478.87,478.41,478.41,2326.0,468.1615,468.5039,468.0539,468.0539,2326.0
2023-08-28 14:10:00,478.39,478.39,478.39,478.39,100.0,468.0343,468.0343,468.0343,468.0343,100.0
2023-08-28 14:15:00,478.41,478.63,478.41,478.63,600.0,468.0539,468.2691,468.0539,468.2691,600.0
2023-08-28 14:20:00,478.43,478.58,478.43,478.46,799.0,468.0735,468.2202,468.0735,468.1028,799.0
2023-08-28 14:25:00,478.45,478.45,478.15,478.3,2824.0,468.093,468.093,467.7995,467.9463,2824.0
2023-08-28 14:30:00,478.45,478.77,478.39,478.58,1814.0,468.093,468.4061,468.0343,468.2202,1814.0
2023-08-28 14:35:00,478.78,479.18,478.72,478.72,1548.0,468.4159,468.8072,468.3572,468.3572,1548.0
2023-08-28 14:40:00,478.7,479.17,478.69,479.02,1486.0,468.3376,468.7974,468.3278,468.6507,1486.0
2023-08-28 14:45:00,478.93,479.14,478.83,478.83,1237.0,468.5626,468.7681,468.4648,468.4648,1237.0
2023-08-28 14:50:00,478.77,478.97,478.69,478.79,7686.0,468.4061,468.6018,468.3278,468.4257,7686.0
2023-08-28 14:55:00,478.79,479.37,478.7,479.15,1501.0,468.4257,468.9931,468.3376,468.7779,1501.0
2023-08-28 15:00:00,479.43,479.43,479.31,479.32,300.0,469.0518,469.0518,468.9344,468.9442,300.0
2023-08-28 15:05:00,479.44,480.0,479.44,479.96,1865.0,469.0616,469.6095,469.0616,469.5703,1865.0
2023-08-28 15:10:00,479.96,479.96,479.29,479.4,3600.0,469.5703,469.5703,468.9148,469.0225,3600.0
2023-08-28 15:15:00,479.4,479.98,479.39,479.98,2209.0,469.0225,469.5899,469.0127,469.5899,2209.0
2023-08-28 15:20:00,479.99,479.99,479.69,479.91,2436.0,469.5997,469.5997,469.3062,469.5214,2436.0
2023-08-28 15:25:00,479.93,480.47,479.91,480.38,3873.0,469.541,470.0693,469.5214,469.9812,3873.0
2023-08-28 15:30:00,480.38,480.85,480.35,480.74,3006.0,469.9812,470.4411,469.9519,470.3335,3006.0
2023-08-28 15:35:00,480.72,480.73,480.44,480.55,2243.0,470.3139,470.3237,470.0399,470.1476,2243.0
2023-08-28 15:40:00,480.44,480.78,480.16,480.78,4191.0,470.0399,470.3726,469.766,470.3726,4191.0
2023-08-28 15:45:00,480.8,481.69,480.79,481.2,5914.0,470.3922,471.2629,470.3824,470.7835,5914.0
2023-08-28 15:50:00,481.12,481.17,480.63,480.74,9880.0,470.7052,470.7541,470.2258,470.3335,9880.0
2023-08-28 15:55:00,480.63,481.01,480.51,480.99,23328.0,470.2258,470.5976,470.1084,470.578,23328.0
2023-08-29 09:30:00,480.31,481.89,480.31,481.89,4592.0,469.9128,471.4586,469.9128,471.4586,4592.0
2023-08-29 09:35:00,480.99,481.05,480.11,480.11,727.0,470.578,470.6367,469.7171,469.7171,727.0
2023-08-29 09:40:00,481.47,481.5,480.65,480.94,1730.0,471.0476,471.077,470.2454,470.5291,1730.0
2023-08-29 09:45:00,481.08,481.47,480.66,481.41,1200.0,470.6661,471.0476,470.2552,470.9889,1200.0
2023-08-29 09:50:00,480.96,481.95,480.68,481.49,2307.0,470.5487,471.5173,470.2748,471.0672,2307.0
2023-08-29 09:55:00,482.01,482.15,481.71,481.95,2361.0,471.576,471.7129,471.2825,471.5173,2361.0
2023-08-29 10:00:00,481.74,482.37,480.76,481.26,3191.0,471.3118,471.9282,470.353,470.8422,3191.0
2023-08-29 10:05:00,481.21,481.24,480.57,481.23,3979.0,470.7933,470.8226,470.1671,470.8128,3979.0
2023-08-29 10:10:00,480.65,480.65,479.9,479.9,1896.0,470.2454,470.2454,469.5116,469.5116,1896.0
2023-08-29 10:15:00,479.83,480.91,479.82,480.9,1226.0,469.4432,470.4998,469.4334,470.49,1226.0
2023-08-29 10:20:00,480.88,480.88,480.65,480.65,525.0,470.4704,470.4704,470.2454,470.2454,525.0
2023-08-29 10:25:00,480.52,480.52,480.0,480.0,2354.0,470.1182,470.1182,469.6095,469.6095,2354.0
2023-08-29 10:30:00,479.61,480.42,479.61,480.27,2748.0,469.2279,470.0204,469.2279,469.8736,2748.0
2023-08-29 10:35:00,480.44,480.45,478.61,478.76,2837.0,470.0399,470.0497,468.2496,468.3963,2837.0
2023-08-29 10:40:00,478.54,478.54,478.05,478.51,2450.0,468.1811,468.1811,467.7017,468.1517,2450.0
2023-08-29 10:45:00,478.0,478.14,477.74,478.14,1326.0,467.6528,467.7897,467.3984,467.7897,1326.0
2023-08-29 10:50:00,478.24,478.79,478.16,478.54,2344.0,467.8876,468.4257,467.8093,468.1811,2344.0
2023-08-29 10:55:00,478.23,478.27,477.83,478.27,1497.0,467.8778,467.9169,467.4864,467.9169,1497.0
2023-08-29 11:00:00,478.15,478.44,478.14,478.34,1145.0,467.7995,468.0832,467.7897,467.9854,1145.0
2023-08-29 11:05:00,478.16,478.78,477.95,478.56,2402.0,467.8093,468.4159,467.6038,468.2006,2402.0
2023-08-29 11:10:00,478.4,478.49,478.23,478.35,800.0,468.0441,468.1322,467.8778,467.9952,800.0
2023-08-29 11:15:00,478.25,478.35,477.78,477.78,1667.0,467.8974,467.9952,467.4375,467.4375,1667.0
2023-08-29 11:20:00,477.73,477.97,477.39,477.75,3757.0,467.3886,467.6234,467.056,467.4082,3757.0
2023-08-29 11:25:00,477.7,478.69,477.65,478.49,2957.0,467.3593,468.3278,467.3103,468.1322,2957.0
2023-08-29 11:30:00,478.98,479.0,478.39,478.39,900.0,468.6116,468.6311,468.0343,468.0343,900.0
2023-08-29 11:35:00,478.85,478.91,478.35,478.9,914.0,468.4844,468.5431,467.9952,468.5333,914.0
2023-08-29 11:40:00,479.05,479.61,479.01,479.5,1226.0,468.68,469.2279,468.6409,469.1203,1226.0
2023-08-29 11:45:00,479.81,479.82,478.83,478.94,1670.0,469.4236,469.4334,468.4648,468.5724,1670.0
2023-08-29 11:50:00,478.86,479.16,478.62,478.62,2076.0,468.4941,468.7877,468.2593,468.2593,2076.0
2023-08-29 11:55:00,478.55,478.78,478.55,478.69,2271.0,468.1909,468.4159,468.1909,468.3278,2271.0
2023-08-29 12:00:00,478.54,479.05,478.51,478.95,2081.0,468.1811,468.68,468.1517,468.5822,2081.0
2023-08-29 12:05:00,479.45,479.45,478.66,479.07,4581.0,469.0714,469.0714,468.2985,468.6996,4581.0
2023-08-29 12:10:00,479.25,480.08,479.25,479.56,1107.0,468.8757,469.6877,468.8757,469.179,1107.0
2023-08-29 12:15:00,479.41,480.1,479.41,479.55,3316.0,469.0322,469.7073,469.0322,469.1692,3316.0
2023-08-29 12:20:00,479.73,479.78,479.73,479.78,600.0,469.3453,469.3942,469.3453,469.3942,600.0
2023-08-29 12:25:00,479.58,479.9,479.58,479.89,900.0,469.1986,469.5116,469.1986,469.5019,900.0
2023-08-29 12:30:00,479.83,479.9,479.63,479.88,1864.0,469.4432,469.5116,469.2475,469.4921,1864.0
2023-08-29 12:35:00,479.71,479.84,479.6,479.82,1685.0,469.3257,469.4529,469.2181,469.4334,1685.0
2023-08-29 12:40:00,479.84,480.19,479.45,479.58,2263.0,469.4529,469.7954,469.0714,469.1986,2263.0
2023-08-29 12:45:00,479.54,479.9,479.54,479.9,700.0,469.1594,469.5116,469.1594,469.5116,700.0
2023-08-29 12:50:00,479.78,480.03,479.74,480.03,1100.0,469.3942,469.6388,469.3551,469.6388,1100.0
2023-08-29 12:55:00,479.88,480.22,479.86,480.06,1984.0,469.4921,469.8247,469.4725,469.6682,1984.0
2023-08-29 13:00:00,480.19,480.5,480.0,480.38,1001.0,469.7954,470.0986,469.6095,469.9812,1001.0
2023-08-29 13:05:00,480.44,480.44,480.02,480.17,1145.0,470.0399,470.0399,469.629,469.7758,1145.0
2023-08-29 13:10:00,480.37,480.43,480.27,480.28,600.0,469.9715,470.0302,469.8736,469.8834,600.0
2023-08-29 13:15:00,480.25,480.29,480.15,480.2,800.0,469.8541,469.8932,469.7562,469.8051,800.0
2023-08-29 13:20:00,480.44,480.44,480.1,480.1,783.0,470.0399,470.0399,469.7073,469.7073,783.0
2023-08-29 13:25:00,480.1,480.43,480.1,480.43,2169.0,469.7073,470.0302,469.7073,470.0302,2169.0
2023-08-29 13:30:00,480.43,480.48,480.25,480.26,2194.0,470.0302,470.0791,469.8541,469.8638,2194.0
2023-08-29 13:35:00,480.47,480.5,480.47,480.5,864.0,470.0693,470.0986,470.0693,470.0986,864.0
2023-08-29 13:40:00,480.39,480.8,480.27,480.74,1706.0,469.991,470.3922,469.8736,470.3335,1706.0
2023-08-29 13:45:00,480.75,481.42,480.75,481.08,3869.0,470.3432,470.9987,470.3432,470.6661,3869.0
2023-08-29 13:50:00,481.08,481.75,480.83,481.64,7545.0,470.6661,471.3216,470.4215,471.214,7545.0
2023-08-29 13:55:00,481.6,481.79,481.31,481.79,3217.0,471.1748,471.3607,470.8911,471.3607,3217.0
2023-08-29 14:00:00,481.65,481.66,481.35,481.62,2569.0,471.2238,471.2335,470.9302,471.1944,2569.0
2023-08-29 14:05:00,481.5,481.87,481.5,481.84,1321.0,471.077,471.439,471.077,471.4096,1321.0
2023-08-29 14:10:00,482.0,482.27,481.64,481.64,5132.0,471.5662,471.8303,471.214,471.214,5132.0
2023-08-29 14:15:00,481.67,481.98,481.34,481.93,1926.0,471.2433,471.5466,470.9205,471.4977,1926.0
2023-08-29 14:20:00,481.85,482.19,481.83,482.01,4465.0,471.4194,471.7521,471.3999,471.576,4465.0
2023-08-29 14:25:00,482.01,482.22,481.93,481.93,1508.0,471.576,471.7814,471.4977,471.4977,1508.0
2023-08-29 14:30:00,482.0,482.21,482.0,482.14,2609.0,471.5662,471.7716,471.5662,471.7031,2609.0
2023-08-29 14:35:00,482.09,482.17,481.78,481.78,4280.0,471.6542,471.7325,471.3509,471.3509,4280.0
2023-08-29 14:40:00,481.78,482.16,481.67,482.16,904.0,471.3509,471.7227,471.2433,471.7227,904.0
2023-08-29 14:45:00,482.2,482.27,481.99,482.1,1739.0,471.7618,471.8303,471.5564,471.664,1739.0
2023-08-29 14:50:00,481.99,481.99,480.95,481.19,2841.0,471.5564,471.5564,470.5389,470.7737,2841.0
2023-08-29 14:55:00,481.2,481.57,481.2,481.48,2200.0,470.7835,471.1455,470.7835,471.0574,2200.0
2023-08-29 15:00:00,481.5,481.63,481.37,481.38,3436.0,471.077,471.2042,470.9498,470.9596,3436.0
2023-08-29 15:05:00,481.46,481.47,481.22,481.42,1745.0,471.0379,471.0476,470.8031,470.9987,1745.0
2023-08-29 15:10:00,481.42,481.59,481.32,481.49,5733.0,470.9987,471.1651,470.9009,471.0672,5733.0
2023-08-29 15:15:00,481.49,481.62,481.02,481.35,3611.0,471.0672,471.1944,470.6074,470.9302,3611.0
2023-08-29 15:20:00,481.3,481.3,480.79,481.17,1348.0,470.8813,470.8813,470.3824,470.7541,1348.0
2023-08-29 15:25:00,481.06,481.41,481.05,481.22,2589.0,470.6465,470.9889,470.6367,470.8031,2589.0
2023-08-29 15:30:00,481.17,481.62,481.16,481.5,2539.0,470.7541,471.1944,470.7444,471.077,2539.0
2023-08-29 15:35:00,481.53,481.63,481.46,481.56,2343.0,471.1064,471.2042,471.0379,471.1357,2343.0
2023-08-29 15:40:00,481.67,481.84,481.5,481.84,7291.0,471.2433,471.4096,471.077,471.4096,7291.0
2023-08-29 15:45:00,481.97,482.12,481.85,481.96,6368.0,471.5368,471.6836,471.4194,471.527,6368.0
2023-08-29 15:50:00,481.96,481.96,481.02,481.17,9951.0,471.527,471.527,470.6074,470.7541,9951.0
2023-08-29 15:55:00,481.3,481.62,480.87,481.51,32935.0,470.8813,471.1944,470.4606,471.0868,32935.0
2023-08-30 09:30:00,481.71,481.92,480.92,481.48,6397.0,471.2825,471.4879,470.5096,471.0574,6397.0
2023-08-30 09:35:00,481.5,482.13,481.28,481.66,7799.0,471.077,471.6934,470.8618,471.2335,7799.0
2023-08-30 09:40:00,481.75,482.03,481.01,482.0,9231.0,471.3216,471.5955,470.5976,471.5662,9231.0
2023-08-30 09:45:00,482.0,482.63,481.52,482.24,20965.0,471.5662,472.1825,471.0966,471.801,20965.0
2023-08-30 09:50:00,482.24,483.06,481.79,481.83,4640.0,471.801,472.6032,471.3607,471.3999,4640.0
2023-08-30 09:55:00,481.51,482.23,481.16,482.02,7336.0,471.0868,471.7912,470.7444,471.5857,7336.0
2023-08-30 10:00:00,482.01,483.13,482.0,482.14,4342.0,471.576,472.6717,471.5662,471.7031,4342.0
2023-08-30 10:05:00,482.14,482.42,482.0,482.0,5204.0,471.7031,471.9771,471.5662,471.5662,5204.0
2023-08-30 10:10:00,482.03,482.07,481.66,481.89,1399.0,471.5955,471.6347,471.2335,471.4586,1399.0
2023-08-30 10:15:00,481.53,482.14,481.5,482.14,16051.0,471.1064,471.7031,471.077,471.7031,16051.0
2023-08-30 10:20:00,482.14,483.59,482.14,483.53,2000.0,471.7031,473.1218,471.7031,473.0631,2000.0
2023-08-30 10:25:00,483.68,483.97,482.9,482.98,2618.0,473.2098,473.4935,472.4467,472.525,2618.0
2023-08-30 10:30:00,482.82,482.82,482.24,482.64,1520.0,472.3684,472.3684,471.801,472.1923,1520.0
2023-08-30 10:35:00,482.31,482.56,481.57,481.58,4379.0,471.8695,472.1141,471.1455,471.1553,4379.0
2023-08-30 10:40:00,481.61,481.84,481.25,481.28,2100.0,471.1846,471.4096,470.8324,470.8618,2100.0
2023-08-30 10:45:00,481.31,481.83,481.07,481.74,2307.0,470.8911,471.3999,470.6563,471.3118,2307.0
2023-08-30 10:50:00,481.73,482.08,481.38,481.38,1701.0,471.302,471.6444,470.9596,470.9596,1701.0
2023-08-30 10:55:00,481.37,481.75,481.14,481.14,4874.0,470.9498,471.3216,470.7248,470.7248,4874.0
2023-08-30 11:00:00,481.28,482.1,481.27,481.28,5973.0,470.8618,471.664,470.852,470.8618,5973.0
2023-08-30 11:05:00,481.45,481.74,480.91,480.92,5086.0,471.0281,471.3118,470.4998,470.5096,5086.0
2023-08-30 11:10:00,480.78,481.45,480.77,481.4,3250.0,470.3726,471.0281,470.3628,470.9792,3250.0
2023-08-30 11:15:00,481.43,482.11,481.25,481.38,6777.0,471.0085,471.6738,470.8324,470.9596,6777.0
2023-08-30 11:20:00,481.25,481.93,481.25,481.71,3188.0,470.8324,471.4977,470.8324,471.2825,3188.0
2023-08-30 11:25:00,481.74,481.89,481.39,481.71,3906.0,471.3118,471.4586,470.9694,471.2825,3906.0
2023-08-30 11:30:00,481.8,481.83,481.45,481.71,4498.0,471.3705,471.3999,471.0281,471.2825,4498.0
2023-08-30 11:35:00,481.71,481.74,481.38,481.59,4612.0,471.2825,471.3118,470.9596,471.1651,4612.0
2023-08-30 11:40:00,481.4,481.64,481.1,481.6,4112.0,470.9792,471.214,470.6857,471.1748,4112.0
2023-08-30 11:45:00,481.64,481.74,481.13,481.6,3669.0,471.214,471.3118,470.715,471.1748,3669.0
2023-08-30 11:50:00,481.56,481.96,481.51,481.53,2515.0,471.1357,471.527,471.0868,471.1064,2515.0
2023-08-30 11:55:00,481.5,481.8,481.42,481.69,4097.0,471.077,471.3705,470.9987,471.2629,4097.0
2023-08-30 12:00:00,481.59,481.59,481.27,481.38,1103.0,471.1651,471.1651,470.852,470.9596,1103.0
2023-08-30 12:05:00,481.65,481.82,481.47,481.7,2500.0,471.2238,471.3901,471.0476,471.2727,2500.0
2023-08-30 12:10:00,481.68,481.97,481.62,481.74,11861.0,471.2531,471.5368,471.1944,471.3118,11861.0
2023-08-30 12:15:00,481.8,482.52,481.8,482.04,3459.0,471.3705,472.0749,471.3705,471.6053,3459.0
2023-08-30 12:20:00,482.37,482.47,481.9,482.47,1896.0,471.9282,472.026,471.4683,472.026,1896.0
2023-08-30 12:25:00,482.49,482.49,482.41,482.41,200.0,472.0456,472.0456,471.9673,471.9673,200.0
2023-08-30 12:30:00,482.51,482.75,482.51,482.68,2720.0,472.0651,472.2999,472.0651,472.2315,2720.0
2023-08-30 12:35:00,482.63,482.63,482.02,482.19,2000.0,472.1825,472.1825,471.5857,471.7521,2000.0
2023-08-30 12:40:00,482.25,482.37,481.53,481.75,7300.0,471.8108,471.9282,471.1064,471.3216,7300.0
2023-08-30 12:45:00,481.79,482.05,481.68,481.84,3659.0,471.3607,471.6151,471.2531,471.4096,3659.0
2023-08-30 12:50:00,481.83,481.83,481.24,481.59,1347.0,471.3999,471.3999,470.8226,471.1651,1347.0
2023-08-30 12:55:00,481.73,481.81,481.71,481.81,1391.0,471.302,471.3803,471.2825,471.3803,1391.0
2023-08-30 13:00:00,481.71,481.95,481.55,481.73,3763.0,471.2825,471.5173,471.1259,471.302,3763.0
2023-08-30 13:05:00,481.65,481.67,481.21,481.39,2874.0,471.2238,471.2433,470.7933,470.9694,2874.0
2023-08-30 13:10:00,481.22,481.38,480.86,480.97,3799.0,470.8031,470.9596,470.4509,470.5585,3799.0
2023-08-30 13:15:00,480.77,480.9,480.28,480.46,23612.0,470.3628,470.49,469.8834,470.0595,23612.0
2023-08-30 13:20:00,480.47,480.47,479.53,479.53,3317.0,470.0693,470.0693,469.1496,469.1496,3317.0
2023-08-30 13:25:00,479.53,479.86,478.94,479.15,4869.0,469.1496,469.4725,468.5724,468.7779,4869.0
2023-08-30 13:30:00,479.15,479.4,479.0,479.25,5638.0,468.7779,469.0225,468.6311,468.8757,5638.0
2023-08-30 13:35:00,479.25,480.26,479.11,480.2,2624.0,468.8757,469.8638,468.7387,469.8051,2624.0
2023-08-30 13:40:00,480.04,480.04,479.58,479.61,1635.0,469.6486,469.6486,469.1986,469.2279,1635.0
2023-08-30 13:45:00,479.79,479.79,479.37,479.54,2953.0,469.404,469.404,468.9931,469.1594,2953.0
2023-08-30 13:50:00,479.52,479.52,478.7,478.73,2058.0,469.1399,469.1399,468.3376,468.367,2058.0
2023-08-30 13:55:00,478.74,478.81,478.26,478.32,2899.0,468.3767,468.4452,467.9071,467.9658,2899.0
2023-08-30 14:00:00,478.39,478.55,478.04,478.21,2497.0,468.0343,468.1909,467.6919,467.8582,2497.0
2023-08-30 14:05:00,478.2,478.8,478.2,478.37,2475.0,467.8484,468.4354,467.8484,468.0148,2475.0
2023-08-30 14:10:00,478.52,478.52,478.13,478.4,1912.0,468.1615,468.1615,467.7799,468.0441,1912.0
2023-08-30 14:15:00,478.32,478.6,478.23,478.46,3769.0,467.9658,468.2398,467.8778,468.1028,3769.0
2023-08-30 14:20:00,478.38,478.38,477.9,477.99,1323.0,468.0245,468.0245,467.5549,467.643,1323.0
2023-08-30 14:25:00,477.84,477.94,477.32,477.32,4728.0,467.4962,467.5941,466.9875,466.9875,4728.0
2023-08-30 14:30:00,477.21,477.72,477.19,477.23,4900.0,466.8799,467.3788,466.8603,466.8994,4900.0
2023-08-30 14:35:00,477.38,477.62,477.15,477.3,3045.0,467.0462,467.281,466.8212,466.9679,3045.0
2023-08-30 14:40:00,477.3,477.69,477.02,477.6,5193.0,466.9679,467.3495,466.694,467.2614,5193.0
2023-08-30 14:45:00,477.59,477.7,476.76,476.76,5970.0,467.2516,467.3593,466.4396,466.4396,5970.0
2023-08-30 14:50:00,476.7,477.17,476.7,476.76,4307.0,466.3809,466.8407,466.3809,466.4396,4307.0
2023-08-30 14:55:00,476.86,477.03,476.72,476.85,2256.0,466.5374,466.7038,466.4005,466.5277,2256.0
2023-08-30 15:00:00,476.98,477.08,476.83,476.83,4763.0,466.6548,466.7527,466.5081,466.5081,4763.0
2023-08-30 15:05:00,476.91,477.19,476.82,476.99,6579.0,466.5864,466.8603,466.4983,466.6646,6579.0
2023-08-30 15:10:00,476.99,477.11,476.81,477.08,7013.0,466.6646,466.782,466.4885,466.7527,7013.0
2023-08-30 15:15:00,477.1,477.72,476.96,477.49,12506.0,466.7722,467.3788,466.6353,467.1538,12506.0
2023-08-30 15:20:00,477.47,477.68,477.31,477.52,4941.0,467.1342,467.3397,466.9777,467.1832,4941.0
2023-08-30 15:25:00,477.61,477.74,476.79,477.3,5975.0,467.2712,467.3984,466.469,466.9679,5975.0
2023-08-30 15:30:00,477.33,477.33,476.85,477.01,5398.0,466.9973,466.9973,466.5277,466.6842,5398.0
2023-08-30 15:35:00,477.02,477.06,476.6,476.99,7641.0,466.694,466.7331,466.2831,466.6646,7641.0
2023-08-30 15:40:00,476.85,476.93,476.15,476.37,15922.0,466.5277,466.6059,465.8428,466.058,15922.0
2023-08-30 15:45:00,476.36,476.85,476.36,476.67,14608.0,466.0483,466.5277,466.0483,466.3516,14608.0
2023-08-30 15:50:00,476.75,476.77,474.87,475.0,33446.0,466.4298,466.4494,464.5905,464.7177,33446.0
2023-08-30 15:55:00,475.0,475.56,474.6,475.39,121498.0,464.7177,465.2656,464.3264,465.0993,121498.0
2023-08-31 09:30:00,477.18,477.18,474.4,475.06,9922.0,466.8505,466.8505,464.1307,464.7764,9922.0
2023-08-31 09:35:00,474.69,475.31,473.29,473.31,2823.0,464.4144,465.021,463.0447,463.0643,2823.0
2023-08-31 09:40:00,473.06,473.86,471.75,472.44,7790.0,462.8197,463.6024,461.5381,462.2131,7790.0
2023-08-31 09:45:00,472.7,472.96,472.52,472.56,1192.0,462.4675,462.7219,462.2914,462.3305,1192.0
2023-08-31 09:50:00,472.59,472.89,471.77,472.09,8255.0,462.3599,462.6534,461.5576,461.8707,8255.0
2023-08-31 09:55:00,472.1,472.1,471.51,471.84,2726.0,461.8805,461.8805,461.3033,461.6261,2726.0
2023-08-31 10:00:00,471.71,471.97,471.31,471.83,4543.0,461.4989,461.7533,461.1076,461.6163,4543.0
2023-08-31 10:05:00,471.74,471.74,471.07,471.23,2103.0,461.5283,461.5283,460.8728,461.0293,2103.0
2023-08-31 10:10:00,471.23,471.67,470.96,471.26,5284.0,461.0293,461.4598,460.7652,461.0587,5284.0
2023-08-31 10:15:00,471.4,471.81,470.95,471.75,3410.0,461.1956,461.5968,460.7554,461.5381,3410.0
2023-08-31 10:20:00,471.97,472.3,471.74,472.24,3705.0,461.7533,462.0762,461.5283,462.0175,3705.0
2023-08-31 10:25:00,472.42,472.74,472.0,472.0,5083.0,462.1936,462.5066,461.7826,461.7826,5083.0
2023-08-31 10:30:00,471.99,472.07,471.63,471.64,6473.0,461.7729,461.8511,461.4207,461.4304,6473.0
2023-08-31 10:35:00,471.74,472.08,471.73,472.08,3782.0,461.5283,461.8609,461.5185,461.8609,3782.0
2023-08-31 10:40:00,471.75,472.42,471.75,472.05,1642.0,461.5381,462.1936,461.5381,461.8316,1642.0
2023-08-31 10:45:00,471.98,472.17,471.87,472.0,4114.0,461.7631,461.949,461.6555,461.7826,4114.0
2023-08-31 10:50:00,471.93,471.93,471.11,471.3,5425.0,461.7142,461.7142,460.9119,461.0978,5425.0
2023-08-31 10:55:00,470.82,471.64,470.82,471.6,3048.0,460.6282,461.4304,460.6282,461.3913,3048.0
2023-08-31 11:00:00,471.43,471.43,471.09,471.21,6238.0,461.225,461.225,460.8923,461.0097,6238.0
2023-08-31 11:05:00,471.25,471.63,471.21,471.46,3798.0,461.0489,461.4207,461.0097,461.2543,3798.0
2023-08-31 11:10:00,471.25,471.35,470.41,470.49,4184.0,461.0489,461.1467,460.2271,460.3053,4184.0
2023-08-31 11:15:00,470.49,470.64,470.0,470.64,5996.0,460.3053,460.4521,459.8259,460.4521,5996.0
2023-08-31 11:20:00,470.41,470.49,470.0,470.13,5059.0,460.2271,460.3053,459.8259,459.9531,5059.0
2023-08-31 11:25:00,470.0,470.31,469.89,469.89,5750.0,459.8259,460.1292,459.7183,459.7183,5750.0
2023-08-31 11:30:00,470.11,470.14,469.91,470.02,3951.0,459.9336,459.9629,459.7379,459.8455,3951.0
2023-08-31 11:35:00,470.09,470.29,469.63,469.63,4134.0,459.914,460.1097,459.4639,459.4639,4134.0
2023-08-31 11:40:00,469.66,469.82,469.1,469.82,4265.0,459.4933,459.6498,458.9454,459.6498,4265.0
2023-08-31 11:45:00,469.78,470.43,469.78,470.4,5800.0,459.6107,460.2466,459.6107,460.2173,5800.0
2023-08-31 11:50:00,470.29,470.29,469.6,469.61,2704.0,460.1097,460.1097,459.4346,459.4444,2704.0
2023-08-31 11:55:00,469.6,469.73,469.28,469.34,4973.0,459.4346,459.5618,459.1215,459.1802,4973.0
2023-08-31 12:00:00,469.21,469.5,468.64,469.5,5296.0,459.053,459.3368,458.4954,459.3368,5296.0
2023-08-31 12:05:00,469.54,469.54,468.89,468.89,2252.0,459.3759,459.3759,458.74,458.74,2252.0
2023-08-31 12:10:00,469.02,469.07,468.73,469.0,1861.0,458.8672,458.9161,458.5834,458.8476,1861.0
2023-08-31 12:15:00,469.04,469.04,468.84,468.84,1271.0,458.8867,458.8867,458.691,458.691,1271.0
2023-08-31 12:20:00,468.93,469.34,468.92,469.11,2622.0,458.7791,459.1802,458.7693,458.9552,2622.0
2023-08-31 12:25:00,469.06,469.27,469.05,469.05,928.0,458.9063,459.1117,458.8965,458.8965,928.0
2023-08-31 12:30:00,468.97,468.97,468.11,468.25,3250.0,458.8182,458.8182,457.9769,458.1138,3250.0
2023-08-31 12:35:00,468.25,468.48,467.85,467.85,2983.0,458.1138,458.3388,457.7225,457.7225,2983.0
2023-08-31 12:40:00,467.81,468.11,467.68,467.95,2231.0,457.6833,457.9769,457.5562,457.8203,2231.0
2023-08-31 12:45:00,467.94,468.1,467.75,467.76,6891.0,457.8105,457.9671,457.6246,457.6344,6891.0
2023-08-31 12:50:00,467.84,467.95,467.58,467.7,1984.0,457.7127,457.8203,457.4583,457.5757,1984.0
2023-08-31 12:55:00,467.64,467.66,467.14,467.24,2908.0,457.517,457.5366,457.0278,457.1257,2908.0
2023-08-31 13:00:00,467.2,467.31,466.88,467.24,3298.0,457.0866,457.1942,456.7735,457.1257,3298.0
2023-08-31 13:05:00,466.91,466.93,466.33,466.58,1693.0,456.8028,456.8224,456.2354,456.48,1693.0
2023-08-31 13:10:00,466.83,467.07,466.52,466.68,3351.0,456.7246,456.9594,456.4213,456.5778,3351.0
2023-08-31 13:15:00,466.39,466.78,466.39,466.46,3319.0,456.2941,456.6756,456.2941,456.3626,3319.0
2023-08-31 13:20:00,466.26,466.34,465.7,465.95,4036.0,456.1669,456.2452,455.619,455.8636,4036.0
2023-08-31 13:25:00,466.04,466.16,465.29,465.29,2997.0,455.9517,456.0691,455.2179,455.2179,2997.0
2023-08-31 13:30:00,465.46,465.47,464.8,465.04,6377.0,455.3842,455.394,454.7385,454.9733,6377.0
2023-08-31 13:35:00,464.86,465.15,464.63,464.64,758.0,454.7972,455.0809,454.5722,454.582,758.0
2023-08-31 13:40:00,464.64,464.93,464.54,464.79,2375.0,454.582,454.8657,454.4841,454.7287,2375.0
2023-08-31 13:45:00,464.62,464.75,464.38,464.55,8041.0,454.5624,454.6896,454.3276,454.4939,8041.0
2023-08-31 13:50:00,464.59,464.72,463.65,463.95,8515.0,454.533,454.6602,453.6134,453.9069,8515.0
2023-08-31 13:55:00,463.6,464.07,463.47,464.07,8959.0,453.5645,454.0243,453.4373,454.0243,8959.0
2023-08-31 14:00:00,464.06,464.31,464.05,464.17,1702.0,454.0145,454.2591,454.0047,454.1221,1702.0
2023-08-31 14:05:00,464.18,464.62,464.18,464.39,4959.0,454.1319,454.5624,454.1319,454.3374,4959.0
2023-08-31 14:10:00,464.5,464.52,464.2,464.22,3382.0,454.445,454.4646,454.1515,454.1711,3382.0
2023-08-31 14:15:00,464.23,464.59,464.09,464.46,7738.0,454.1808,454.533,454.0439,454.4059,7738.0
2023-08-31 14:20:00,464.46,465.18,464.35,464.75,20912.0,454.4059,455.1103,454.2982,454.6896,20912.0
2023-08-31 14:25:00,464.75,464.97,464.36,464.39,19327.0,454.6896,454.9048,454.308,454.3374,19327.0
2023-08-31 14:30:00,464.39,464.73,464.31,464.56,1600.0,454.3374,454.67,454.2591,454.5037,1600.0
2023-08-31 14:35:00,464.71,464.71,464.04,464.3,10101.0,454.6505,454.6505,453.995,454.2493,10101.0
2023-08-31 14:40:00,464.26,464.26,463.74,463.74,2923.0,454.2102,454.2102,453.7014,453.7014,2923.0
2023-08-31 14:45:00,463.72,463.75,462.85,463.07,8002.0,453.6819,453.7112,452.8307,453.046,8002.0
2023-08-31 14:50:00,462.94,463.15,462.74,462.83,3579.0,452.9188,453.1242,452.7231,452.8111,3579.0
2023-08-31 14:55:00,462.84,463.16,462.71,462.77,8799.0,452.8209,453.134,452.6937,452.7524,8799.0
2023-08-31 15:00:00,462.76,462.92,462.28,462.73,21368.0,452.7427,452.8992,452.2731,452.7133,21368.0
2023-08-31 15:05:00,462.73,462.92,462.43,462.78,4760.0,452.7133,452.8992,452.4198,452.7622,4760.0
2023-08-31 15:10:00,462.78,464.23,462.49,463.63,29048.0,452.7622,454.1808,452.4785,453.5938,29048.0
2023-08-31 15:15:00,463.63,464.09,463.51,463.8,3186.0,453.5938,454.0439,453.4764,453.7602,3186.0
2023-08-31 15:20:00,463.83,463.88,463.15,463.3,10618.0,453.7895,453.8384,453.1242,453.271,10618.0
2023-08-31 15:25:00,463.14,463.23,462.84,463.13,4318.0,453.1144,453.2025,452.8209,453.1047,4318.0
2023-08-31 15:30:00,463.27,463.37,462.79,462.92,7898.0,453.2416,453.3395,452.772,452.8992,7898.0
2023-08-31 15:35:00,462.92,463.03,462.37,462.53,7519.0,452.8992,453.0068,452.3611,452.5176,7519.0
2023-08-31 15:40:00,462.66,463.16,462.57,462.74,8517.0,452.6448,453.134,452.5568,452.7231,8517.0
2023-08-31 15:45:00,462.74,463.33,462.74,463.28,29808.0,452.7231,453.3003,452.7231,453.2514,29808.0
2023-08-31 15:50:00,463.14,464.3,462.91,463.21,30054.0,453.1144,454.2493,452.8894,453.1829,30054.0
2023-08-31 15:55:00,463.14,463.16,461.28,461.64,82900.0,453.1144,453.134,451.2947,451.6469,82900.0
2023-09-01 09:30:00,464.0,465.6,463.65,464.7,11871.0,453.9558,455.5212,453.6134,454.6407,11871.0
2023-09-01 09:35:00,464.13,464.86,462.25,464.6,11257.0,454.083,454.7972,452.2437,454.5428,11257.0
2023-09-01 09:40:00,464.04,466.57,464.03,465.81,13261.0,453.995,456.4702,453.9852,455.7266,13261.0
2023-09-01 09:45:00,465.83,465.83,465.01,465.77,6702.0,455.7462,455.7462,454.944,455.6875,6702.0
2023-09-01 09:50:00,465.48,466.62,465.32,466.1,2884.0,455.4038,456.5191,455.2472,456.0104,2884.0
2023-09-01 09:55:00,465.93,466.21,464.85,464.95,4319.0,455.844,456.118,454.7874,454.8853,4319.0
2023-09-01 10:00:00,464.78,465.03,464.58,464.78,5887.0,454.7189,454.9635,454.5233,454.7189,5887.0
2023-09-01 10:05:00,464.66,465.05,464.2,464.94,2968.0,454.6015,454.9831,454.1515,454.8755,2968.0
2023-09-01 10:10:00,464.86,465.04,464.86,465.0,3236.0,454.7972,454.9733,454.7972,454.9342,3236.0
2023-09-01 10:15:00,464.81,465.84,464.81,465.58,5423.0,454.7483,455.756,454.7483,455.5016,5423.0
2023-09-01 10:20:00,465.52,465.73,465.29,465.29,4705.0,455.4429,455.6484,455.2179,455.2179,4705.0
2023-09-01 10:25:00,465.32,465.77,465.25,465.34,1680.0,455.2472,455.6875,455.1788,455.2668,1680.0
2023-09-01 10:30:00,465.39,465.71,465.26,465.34,8534.0,455.3157,455.6288,455.1885,455.2668,8534.0
2023-09-01 10:35:00,465.3,465.3,464.47,464.47,1471.0,455.2277,455.2277,454.4156,454.4156,1471.0
2023-09-01 10:40:00,464.36,464.85,464.36,464.69,1820.0,454.308,454.7874,454.308,454.6309,1820.0
2023-09-01 10:45:00,464.72,464.72,464.2,464.25,5616.0,454.6602,454.6602,454.1515,454.2004,5616.0
2023-09-01 10:50:00,464.5,464.73,464.02,464.47,2676.0,454.445,454.67,453.9754,454.4156,2676.0
2023-09-01 10:55:00,464.19,464.25,463.82,464.25,2500.0,454.1417,454.2004,453.7797,454.2004,2500.0
2023-09-01 11:00:00,464.25,464.25,462.2,462.2,10291.0,454.2004,454.2004,452.1948,452.1948,10291.0
2023-09-01 11:05:00,462.16,462.45,461.91,462.27,2172.0,452.1557,452.4394,451.9111,452.2633,2172.0
2023-09-01 11:10:00,462.25,462.28,460.75,460.75,3728.0,452.2437,452.2731,450.7762,450.7762,3728.0
2023-09-01 11:15:00,461.21,461.21,460.56,460.99,8312.0,451.2262,451.2262,450.5903,451.011,8312.0
2023-09-01 11:20:00,460.97,461.01,459.24,459.24,12743.0,450.9914,451.0305,449.2989,449.2989,12743.0
2023-09-01 11:25:00,459.56,460.45,459.56,459.99,3806.0,449.6119,450.4827,449.6119,450.0326,3806.0
2023-09-01 11:30:00,460.0,460.17,459.12,459.27,6701.0,450.0424,450.2087,449.1815,449.3282,6701.0
2023-09-01 11:35:00,459.15,459.4,458.36,458.37,13670.0,449.2108,449.4554,448.4379,448.4477,13670.0
2023-09-01 11:40:00,458.6,458.83,457.79,458.3,11659.0,448.6727,448.8977,447.8802,448.3792,11659.0
2023-09-01 11:45:00,458.21,458.21,456.95,457.09,14446.0,448.2912,448.2912,447.0584,447.1954,14446.0
2023-09-01 11:50:00,457.0,457.53,456.01,456.72,32802.0,447.1073,447.6259,446.1388,446.8334,32802.0
2023-09-01 11:55:00,456.78,457.4,456.39,456.96,10642.0,446.8921,447.4987,446.5106,447.0682,10642.0
2023-09-01 12:00:00,456.96,458.16,456.95,457.83,3926.0,447.0682,448.2422,447.0584,447.9194,3926.0
2023-09-01 12:05:00,457.47,457.78,457.11,457.31,4213.0,447.5672,447.8705,447.215,447.4106,4213.0
2023-09-01 12:10:00,457.56,457.99,457.22,457.48,11195.0,447.6552,448.0759,447.3226,447.577,11195.0
2023-09-01 12:15:00,457.4,458.74,457.4,458.69,8196.0,447.4987,448.8097,447.4987,448.7608,8196.0
2023-09-01 12:20:00,458.7,458.71,457.91,458.42,6509.0,448.7705,448.7803,447.9977,448.4966,6509.0
2023-09-01 12:25:00,458.41,458.44,458.0,458.14,1603.0,448.4868,448.5162,448.0857,448.2227,1603.0
2023-09-01 12:30:00,458.28,459.01,458.14,458.97,2551.0,448.3596,449.0738,448.2227,449.0347,2551.0
2023-09-01 12:35:00,459.18,459.18,458.66,458.81,3600.0,449.2402,449.2402,448.7314,448.8782,3600.0
2023-09-01 12:40:00,458.81,458.91,458.71,458.91,2424.0,448.8782,448.976,448.7803,448.976,2424.0
2023-09-01 12:45:00,458.92,459.51,458.86,459.43,1614.0,448.9858,449.563,448.9271,449.4847,1614.0
2023-09-01 12:50:00,459.72,459.84,459.55,459.57,1663.0,449.7685,449.8859,449.6022,449.6217,1663.0
2023-09-01 12:55:00,459.6,459.61,459.18,459.19,2305.0,449.6511,449.6609,449.2402,449.2499,2305.0
2023-09-01 13:00:00,459.19,459.21,458.44,458.44,2473.0,449.2499,449.2695,448.5162,448.5162,2473.0
2023-09-01 13:05:00,458.48,458.8,458.38,458.8,2820.0,448.5553,448.8684,448.4575,448.8684,2820.0
2023-09-01 13:10:00,458.63,458.63,458.35,458.35,3920.0,448.7021,448.7021,448.4281,448.4281,3920.0
2023-09-01 13:15:00,458.52,458.63,458.38,458.52,1816.0,448.5944,448.7021,448.4575,448.5944,1816.0
2023-09-01 13:20:00,458.41,458.48,458.32,458.36,2404.0,448.4868,448.5553,448.3988,448.4379,2404.0
2023-09-01 13:25:00,458.36,458.43,458.34,458.35,1399.0,448.4379,448.5064,448.4183,448.4281,1399.0
2023-09-01 13:30:00,458.35,458.92,458.34,458.92,3897.0,448.4281,448.9858,448.4183,448.9858,3897.0
2023-09-01 13:35:00,459.04,460.34,458.92,460.06,14066.0,449.1032,450.375,448.9858,450.1011,14066.0
2023-09-01 13:40:00,460.24,460.36,459.69,459.69,8141.0,450.2772,450.3946,449.7391,449.7391,8141.0
2023-09-01 13:45:00,459.78,460.09,459.78,460.02,1200.0,449.8272,450.1305,449.8272,450.062,1200.0
2023-09-01 13:50:00,459.99,460.35,459.79,459.87,4051.0,450.0326,450.3848,449.837,449.9152,4051.0
2023-09-01 13:55:00,459.79,459.93,459.75,459.75,3752.0,449.837,449.9739,449.7978,449.7978,3752.0
2023-09-01 14:00:00,459.86,459.9,459.47,459.47,2200.0,449.9054,449.9446,449.5239,449.5239,2200.0
2023-09-01 14:05:00,459.68,460.03,459.64,459.9,2268.0,449.7293,450.0718,449.6902,449.9446,2268.0
2023-09-01 14:10:00,459.98,459.99,459.67,459.67,3088.0,450.0228,450.0326,449.7196,449.7196,3088.0
2023-09-01 14:15:00,459.65,459.76,459.37,459.54,4168.0,449.7,449.8076,449.426,449.5924,4168.0
2023-09-01 14:20:00,459.73,459.8,459.5,459.61,1300.0,449.7783,449.8467,449.5532,449.6609,1300.0
2023-09-01 14:25:00,459.81,460.21,459.8,460.21,3329.0,449.8565,450.2479,449.8467,450.2479,3329.0
2023-09-01 14:30:00,460.09,460.13,459.84,460.13,2123.0,450.1305,450.1696,449.8859,450.1696,2123.0
2023-09-01 14:35:00,459.91,460.0,459.59,459.72,2206.0,449.9544,450.0424,449.6413,449.7685,2206.0
2023-09-01 14:40:00,459.93,459.93,459.29,459.46,725.0,449.9739,449.9739,449.3478,449.5141,725.0
2023-09-01 14:45:00,459.3,459.63,459.3,459.3,3091.0,449.3576,449.6804,449.3576,449.3576,3091.0
2023-09-01 14:50:00,459.4,459.71,459.21,459.71,2100.0,449.4554,449.7587,449.2695,449.7587,2100.0
2023-09-01 14:55:00,459.78,459.89,459.66,459.75,1719.0,449.8272,449.9348,449.7098,449.7978,1719.0
2023-09-01 15:00:00,459.75,459.76,459.3,459.69,4939.0,449.7978,449.8076,449.3576,449.7391,4939.0
2023-09-01 15:05:00,459.81,460.13,459.54,460.02,5692.0,449.8565,450.1696,449.5924,450.062,5692.0
2023-09-01 15:10:00,460.02,460.41,460.01,460.41,2974.0,450.062,450.4435,450.0522,450.4435,2974.0
2023-09-01 15:15:00,460.37,460.38,459.74,459.9,4433.0,450.4044,450.4142,449.788,449.9446,4433.0
2023-09-01 15:20:00,459.9,460.1,459.85,460.04,5378.0,449.9446,450.1402,449.8957,450.0815,5378.0
2023-09-01 15:25:00,459.98,460.33,459.87,460.24,4788.0,450.0228,450.3653,449.9152,450.2772,4788.0
2023-09-01 15:30:00,460.15,460.37,460.05,460.37,6583.0,450.1892,450.4044,450.0913,450.4044,6583.0
2023-09-01 15:35:00,460.5,460.69,460.37,460.56,6069.0,450.5316,450.7175,450.4044,450.5903,6069.0
2023-09-01 15:40:00,460.7,461.02,460.69,460.74,4750.0,450.7273,451.0403,450.7175,450.7664,4750.0
2023-09-01 15:45:00,460.81,460.81,460.01,460.38,7442.0,450.8349,450.8349,450.0522,450.4142,7442.0
2023-09-01 15:50:00,460.25,460.51,459.81,460.5,11488.0,450.287,450.5414,449.8565,450.5316,11488.0
2023-09-01 15:55:00,460.47,460.77,460.25,460.48,39436.0,450.5022,450.7957,450.287,450.512,39436.0
2023-09-05 09:30:00,460.95,462.47,459.4,461.25,27242.0,450.9718,452.4589,449.4554,451.2654,27242.0
2023-09-05 09:35:00,462.11,464.0,461.34,464.0,8031.0,452.1067,453.9558,451.3534,453.9558,8031.0
2023-09-05 09:40:00,463.91,467.62,463.9,467.62,15237.0,453.8678,457.4975,453.858,457.4975,15237.0
2023-09-05 09:45:00,467.61,469.34,467.21,468.45,17568.0,457.4877,459.1802,457.0963,458.3095,17568.0
2023-09-05 09:50:00,468.73,469.25,466.83,466.83,15301.0,458.5834,459.0922,456.7246,456.7246,15301.0
2023-09-05 09:55:00,466.37,467.99,466.36,467.68,5280.0,456.2745,457.8594,456.2647,457.5562,5280.0
2023-09-05 10:00:00,468.33,468.83,467.76,468.83,3241.0,458.1921,458.6813,457.6344,458.6813,3241.0
2023-09-05 10:05:00,468.52,469.0,468.12,469.0,23566.0,458.378,458.8476,457.9866,458.8476,23566.0
2023-09-05 10:10:00,469.24,470.44,469.12,470.29,10290.0,459.0824,460.2564,458.965,460.1097,10290.0
2023-09-05 10:15:00,470.12,470.71,468.43,468.43,21151.0,459.9433,460.5206,458.2899,458.2899,21151.0
2023-09-05 10:20:00,468.68,468.72,467.84,468.08,7241.0,458.5345,458.5736,457.7127,457.9475,7241.0
2023-09-05 10:25:00,468.06,468.35,467.8,468.23,3140.0,457.9279,458.2117,457.6736,458.0943,3140.0
2023-09-05 10:30:00,468.23,468.72,467.55,468.1,12770.0,458.0943,458.5736,457.429,457.9671,12770.0
2023-09-05 10:35:00,467.94,468.13,467.39,468.13,5989.0,457.8105,457.9964,457.2724,457.9964,5989.0
2023-09-05 10:40:00,468.35,468.79,468.2,468.34,4780.0,458.2117,458.6421,458.0649,458.2019,4780.0
2023-09-05 10:45:00,468.22,469.06,468.22,468.96,5138.0,458.0845,458.9063,458.0845,458.8085,5138.0
2023-09-05 10:50:00,468.6,469.14,468.48,469.14,5462.0,458.4562,458.9846,458.3388,458.9846,5462.0
2023-09-05 10:55:00,469.2,469.61,469.09,469.42,8910.0,459.0433,459.4444,458.9356,459.2585,8910.0
2023-09-05 11:00:00,469.61,469.63,468.97,468.97,12488.0,459.4444,459.4639,458.8182,458.8182,12488.0
2023-09-05 11:05:00,468.75,470.43,468.72,470.14,18603.0,458.603,460.2466,458.5736,459.9629,18603.0
2023-09-05 11:10:00,470.0,470.0,468.83,469.37,8726.0,459.8259,459.8259,458.6813,459.2096,8726.0
2023-09-05 11:15:00,469.29,470.46,469.16,470.22,8846.0,459.1313,460.276,459.0041,460.0412,8846.0
2023-09-05 11:20:00,470.0,470.79,469.98,470.67,7530.0,459.8259,460.5988,459.8064,460.4814,7530.0
2023-09-05 11:25:00,470.68,471.15,470.62,471.15,2730.0,460.4912,460.951,460.4325,460.951,2730.0
2023-09-05 11:30:00,471.31,471.71,470.97,471.03,5169.0,461.1076,461.4989,460.7749,460.8336,5169.0
2023-09-05 11:35:00,471.05,471.56,470.82,471.29,4290.0,460.8532,461.3522,460.6282,461.088,4290.0
2023-09-05 11:40:00,471.4,471.51,471.03,471.39,4783.0,461.1956,461.3033,460.8336,461.1859,4783.0
2023-09-05 11:45:00,471.62,472.99,471.4,472.97,16657.0,461.4109,462.7512,461.1956,462.7316,16657.0
2023-09-05 11:50:00,472.99,472.99,472.26,472.68,9181.0,462.7512,462.7512,462.037,462.4479,9181.0
2023-09-05 11:55:00,472.68,473.92,472.67,473.36,5532.0,462.4479,463.6611,462.4381,463.1132,5532.0
2023-09-05 12:00:00,473.09,473.24,472.64,472.88,8984.0,462.8491,462.9958,462.4088,462.6436,8984.0
2023-09-05 12:05:00,472.98,473.09,472.49,472.55,6616.0,462.7414,462.8491,462.262,462.3207,6616.0
2023-09-05 12:10:00,472.64,473.2,472.64,472.88,5038.0,462.4088,462.9567,462.4088,462.6436,5038.0
2023-09-05 12:15:00,473.05,473.53,473.05,473.13,3694.0,462.8099,463.2795,462.8099,462.8882,3694.0
2023-09-05 12:20:00,472.94,473.38,472.68,473.38,3836.0,462.7023,463.1328,462.4479,463.1328,3836.0
2023-09-05 12:25:00,473.4,473.52,472.53,472.53,4515.0,463.1523,463.2697,462.3012,462.3012,4515.0
2023-09-05 12:30:00,472.67,472.84,471.57,471.8,3493.0,462.4381,462.6045,461.362,461.587,3493.0
2023-09-05 12:35:00,471.8,471.85,471.38,471.43,2746.0,461.587,461.6359,461.1761,461.225,2746.0
2023-09-05 12:40:00,471.29,471.99,471.29,471.99,3414.0,461.088,461.7729,461.088,461.7729,3414.0
2023-09-05 12:45:00,472.29,472.47,471.71,471.78,3160.0,462.0664,462.2425,461.4989,461.5674,3160.0
2023-09-05 12:50:00,471.78,471.83,471.5,471.5,900.0,461.5674,461.6163,461.2935,461.2935,900.0
2023-09-05 12:55:00,471.49,471.6,471.02,471.5,3263.0,461.2837,461.3913,460.8239,461.2935,3263.0
2023-09-05 13:00:00,471.63,471.69,471.47,471.61,1900.0,461.4207,461.4794,461.2641,461.4011,1900.0
2023-09-05 13:05:00,471.47,472.29,471.45,472.08,5024.0,461.2641,462.0664,461.2446,461.8609,5024.0
2023-09-05 13:10:00,472.07,472.26,471.59,471.82,4208.0,461.8511,462.037,461.3815,461.6065,4208.0
2023-09-05 13:15:00,471.8,472.57,471.63,472.4,3237.0,461.587,462.3403,461.4207,462.174,3237.0
2023-09-05 13:20:00,472.46,472.5,472.14,472.15,1004.0,462.2327,462.2718,461.9196,461.9294,1004.0
2023-09-05 13:25:00,472.35,472.95,472.35,472.89,2520.0,462.1251,462.7121,462.1251,462.6534,2520.0
2023-09-05 13:30:00,472.8,472.9,472.28,472.28,3068.0,462.5653,462.6632,462.0566,462.0566,3068.0
2023-09-05 13:35:00,472.33,472.42,472.18,472.25,1502.0,462.1055,462.1936,461.9587,462.0272,1502.0
2023-09-05 13:40:00,472.15,472.98,472.14,472.98,2401.0,461.9294,462.7414,461.9196,462.7414,2401.0
2023-09-05 13:45:00,472.96,473.41,472.85,473.41,2015.0,462.7219,463.1621,462.6142,463.1621,2015.0
2023-09-05 13:50:00,473.21,473.45,472.9,472.92,3707.0,462.9665,463.2013,462.6632,462.6827,3707.0
2023-09-05 13:55:00,472.87,473.07,472.56,472.97,4612.0,462.6338,462.8295,462.3305,462.7316,4612.0
2023-09-05 14:00:00,472.98,473.23,472.53,473.23,3525.0,462.7414,462.986,462.3012,462.986,3525.0
2023-09-05 14:05:00,473.36,473.5,473.04,473.06,5319.0,463.1132,463.2502,462.8001,462.8197,5319.0
2023-09-05 14:10:00,472.86,473.1,472.71,473.1,3808.0,462.624,462.8588,462.4773,462.8588,3808.0
2023-09-05 14:15:00,473.1,473.71,473.03,473.25,6918.0,462.8588,463.4556,462.7903,463.0056,6918.0
2023-09-05 14:20:00,473.36,473.47,473.15,473.2,2925.0,463.1132,463.2208,462.9078,462.9567,2925.0
2023-09-05 14:25:00,473.31,473.79,473.27,473.63,3147.0,463.0643,463.5339,463.0252,463.3774,3147.0
2023-09-05 14:30:00,473.64,473.74,473.43,473.6,3893.0,463.3871,463.485,463.1817,463.348,3893.0
2023-09-05 14:35:00,473.45,473.45,473.21,473.42,2343.0,463.2013,463.2013,462.9665,463.1719,2343.0
2023-09-05 14:40:00,473.53,473.53,473.16,473.22,5051.0,463.2795,463.2795,462.9175,462.9762,5051.0
2023-09-05 14:45:00,472.9,473.04,472.3,472.74,3554.0,462.6632,462.8001,462.0762,462.5066,3554.0
2023-09-05 14:50:00,472.72,473.03,472.72,473.03,4756.0,462.4871,462.7903,462.4871,462.7903,4756.0
2023-09-05 14:55:00,472.98,473.3,472.75,472.93,6801.0,462.7414,463.0545,462.5164,462.6925,6801.0
2023-09-05 15:00:00,472.93,472.93,472.25,472.4,3088.0,462.6925,462.6925,462.0272,462.174,3088.0
2023-09-05 15:05:00,472.3,472.4,471.92,472.4,2265.0,462.0762,462.174,461.7044,462.174,2265.0
2023-09-05 15:10:00,472.38,472.48,472.02,472.06,2783.0,462.1544,462.2523,461.8022,461.8413,2783.0
2023-09-05 15:15:00,472.04,472.42,471.9,471.9,3757.0,461.8218,462.1936,461.6848,461.6848,3757.0
2023-09-05 15:20:00,472.09,472.57,471.97,472.03,10852.0,461.8707,462.3403,461.7533,461.812,10852.0
2023-09-05 15:25:00,471.91,472.57,471.74,472.48,7343.0,461.6946,462.3403,461.5283,462.2523,7343.0
2023-09-05 15:30:00,472.27,472.5,471.55,471.55,6679.0,462.0468,462.2718,461.3424,461.3424,6679.0
2023-09-05 15:35:00,471.53,471.63,471.24,471.63,8689.0,461.3228,461.4207,461.0391,461.4207,8689.0
2023-09-05 15:40:00,471.6,471.74,471.28,471.44,9246.0,461.3913,461.5283,461.0782,461.2348,9246.0
2023-09-05 15:45:00,471.51,471.51,470.77,471.22,18490.0,461.3033,461.3033,460.5793,461.0195,18490.0
2023-09-05 15:50:00,471.33,471.39,470.66,470.94,15546.0,461.1271,461.1859,460.4717,460.7456,15546.0
2023-09-05 15:55:00,470.99,470.99,470.01,470.3,45486.0,460.7945,460.7945,459.8357,460.1194,45486.0
2023-09-06 09:30:00,469.39,470.94,466.52,467.37,13677.0,459.2291,460.7456,456.4213,457.2529,13677.0
2023-09-06 09:35:00,467.0,468.47,466.03,466.61,8115.0,456.8909,458.3291,455.9419,456.5093,8115.0
2023-09-06 09:40:00,467.14,467.32,465.51,466.4,23679.0,457.0278,457.204,455.4331,456.3039,23679.0
2023-09-06 09:45:00,465.82,466.86,464.62,464.65,10213.0,455.7364,456.7539,454.5624,454.5918,10213.0
2023-09-06 09:50:00,464.01,465.08,463.43,464.7,19141.0,453.9656,455.0124,453.3982,454.6407,19141.0
2023-09-06 09:55:00,464.52,464.52,462.02,462.41,7336.0,454.4646,454.4646,452.0187,452.4002,7336.0
2023-09-06 10:00:00,462.19,463.79,461.88,463.51,13638.0,452.185,453.7504,451.8817,453.4764,13638.0
2023-09-06 10:05:00,463.3,466.25,463.3,465.75,11606.0,453.271,456.1571,453.271,455.6679,11606.0
2023-09-06 10:10:00,465.76,467.09,465.73,466.81,8402.0,455.6777,456.9789,455.6484,456.705,8402.0
2023-09-06 10:15:00,466.85,467.38,466.37,467.05,9010.0,456.7441,457.2627,456.2745,456.9398,9010.0
2023-09-06 10:20:00,467.06,468.04,466.57,466.66,8318.0,456.9496,457.9084,456.4702,456.5582,8318.0
2023-09-06 10:25:00,466.62,466.62,466.09,466.19,1911.0,456.5191,456.5191,456.0006,456.0984,1911.0
2023-09-06 10:30:00,466.1,466.32,465.63,465.74,2452.0,456.0104,456.2256,455.5505,455.6582,2452.0
2023-09-06 10:35:00,465.59,465.73,464.43,465.73,8732.0,455.5114,455.6484,454.3765,455.6484,8732.0
2023-09-06 10:40:00,465.92,466.19,465.87,465.96,1300.0,455.8343,456.0984,455.7853,455.8734,1300.0
2023-09-06 10:45:00,465.69,466.31,465.44,466.17,4761.0,455.6092,456.2158,455.3646,456.0788,4761.0
2023-09-06 10:50:00,466.4,466.55,464.91,465.34,4278.0,456.3039,456.4506,454.8461,455.2668,4278.0
2023-09-06 10:55:00,465.23,465.26,464.38,465.26,5152.0,455.1592,455.1885,454.3276,455.1885,5152.0
2023-09-06 11:00:00,465.26,465.53,465.0,465.53,2302.0,455.1885,455.4527,454.9342,455.4527,2302.0
2023-09-06 11:05:00,465.53,466.6,465.23,466.6,21082.0,455.4527,456.4995,455.1592,456.4995,21082.0
2023-09-06 11:10:00,466.82,468.27,466.82,468.27,6824.0,456.7148,458.1334,456.7148,458.1334,6824.0
2023-09-06 11:15:00,467.99,469.05,467.48,469.02,7754.0,457.8594,458.8965,457.3605,458.8672,7754.0
2023-09-06 11:20:00,468.9,470.06,468.84,470.06,8935.0,458.7498,459.8846,458.691,459.8846,8935.0
2023-09-06 11:25:00,470.2,470.88,470.14,470.21,9835.0,460.0216,460.6869,459.9629,460.0314,9835.0
2023-09-06 11:30:00,470.2,470.2,469.37,469.52,3780.0,460.0216,460.0216,459.2096,459.3563,3780.0
2023-09-06 11:35:00,469.61,469.98,469.39,469.46,3763.0,459.4444,459.8064,459.2291,459.2976,3763.0
2023-09-06 11:40:00,469.46,469.46,468.72,469.32,2675.0,459.2976,459.2976,458.5736,459.1607,2675.0
2023-09-06 11:45:00,469.2,469.35,468.96,469.16,2504.0,459.0433,459.19,458.8085,459.0041,2504.0
2023-09-06 11:50:00,469.35,469.48,468.98,469.03,2097.0,459.19,459.3172,458.828,458.8769,2097.0
2023-09-06 11:55:00,469.28,469.62,469.03,469.5,4825.0,459.1215,459.4542,458.8769,459.3368,4825.0
2023-09-06 12:00:00,469.09,469.18,468.92,468.96,1764.0,458.9356,459.0237,458.7693,458.8085,1764.0
2023-09-06 12:05:00,468.96,470.11,468.95,470.11,2700.0,458.8085,459.9336,458.7987,459.9336,2700.0
2023-09-06 12:10:00,470.1,470.14,468.71,469.04,9244.0,459.9238,459.9629,458.5639,458.8867,9244.0
2023-09-06 12:15:00,469.06,469.63,468.8,469.25,1700.0,458.9063,459.4639,458.6519,459.0922,1700.0
2023-09-06 12:20:00,469.21,469.72,469.21,469.72,1581.0,459.053,459.552,459.053,459.552,1581.0
2023-09-06 12:25:00,470.0,470.18,469.75,470.02,1861.0,459.8259,460.002,459.5814,459.8455,1861.0
2023-09-06 12:30:00,469.59,469.61,468.83,469.15,6275.0,459.4248,459.4444,458.6813,458.9943,6275.0
2023-09-06 12:35:00,469.15,469.15,468.76,468.83,2000.0,458.9943,458.9943,458.6128,458.6813,2000.0
2023-09-06 12:40:00,468.58,468.58,466.92,466.92,2352.0,458.4367,458.4367,456.8126,456.8126,2352.0
2023-09-06 12:45:00,466.79,467.07,466.79,466.96,1300.0,456.6854,456.9594,456.6854,456.8517,1300.0
2023-09-06 12:50:00,466.96,467.02,466.65,466.65,1929.0,456.8517,456.9104,456.5485,456.5485,1929.0
2023-09-06 12:55:00,466.79,467.5,466.79,467.16,7073.0,456.6854,457.3801,456.6854,457.0474,7073.0
2023-09-06 13:00:00,467.0,467.03,465.94,466.16,6018.0,456.8909,456.9202,455.8538,456.0691,6018.0
2023-09-06 13:05:00,466.12,466.97,466.12,466.79,2129.0,456.0299,456.8615,456.0299,456.6854,2129.0
2023-09-06 13:10:00,466.99,467.41,466.36,467.41,7793.0,456.8811,457.292,456.2647,457.292,7793.0
2023-09-06 13:15:00,467.25,467.82,466.93,467.47,5509.0,457.1355,457.6931,456.8224,457.3507,5509.0
2023-09-06 13:20:00,467.44,467.44,466.6,466.6,2182.0,457.3214,457.3214,456.4995,456.4995,2182.0
2023-09-06 13:25:00,466.1,466.98,466.1,466.95,1400.0,456.0104,456.8713,456.0104,456.842,1400.0
2023-09-06 13:30:00,466.83,467.03,466.65,466.93,1700.0,456.7246,456.9202,456.5485,456.8224,1700.0
2023-09-06 13:35:00,466.73,467.09,466.73,466.98,2098.0,456.6267,456.9789,456.6267,456.8713,2098.0
2023-09-06 13:40:00,467.01,467.07,466.43,467.04,2000.0,456.9007,456.9594,456.3332,456.93,2000.0
2023-09-06 13:45:00,466.89,467.04,466.37,466.37,7394.0,456.7833,456.93,456.2745,456.2745,7394.0
2023-09-06 13:50:00,466.0,466.05,465.52,465.71,957.0,455.9125,455.9614,455.4429,455.6288,957.0
2023-09-06 13:55:00,465.81,466.47,465.77,466.47,1493.0,455.7266,456.3724,455.6875,456.3724,1493.0
2023-09-06 14:00:00,466.36,466.5,466.18,466.18,2459.0,456.2647,456.4017,456.0886,456.0886,2459.0
2023-09-06 14:05:00,466.17,466.36,465.89,465.89,1662.0,456.0788,456.2647,455.8049,455.8049,1662.0
2023-09-06 14:10:00,465.68,466.05,465.63,465.97,2259.0,455.5995,455.9614,455.5505,455.8832,2259.0
2023-09-06 14:15:00,466.03,466.43,465.83,466.31,6602.0,455.9419,456.3332,455.7462,456.2158,6602.0
2023-09-06 14:20:00,466.32,466.71,465.79,465.79,3354.0,456.2256,456.6072,455.7071,455.7071,3354.0
2023-09-06 14:25:00,465.77,466.36,465.77,466.36,3200.0,455.6875,456.2647,455.6875,456.2647,3200.0
2023-09-06 14:30:00,466.38,466.49,466.12,466.22,2683.0,456.2843,456.3919,456.0299,456.1278,2683.0
2023-09-06 14:35:00,466.18,466.47,466.08,466.25,3719.0,456.0886,456.3724,455.9908,456.1571,3719.0
2023-09-06 14:40:00,466.47,466.61,466.35,466.49,1805.0,456.3724,456.5093,456.255,456.3919,1805.0
2023-09-06 14:45:00,466.36,466.68,466.29,466.58,2284.0,456.2647,456.5778,456.1962,456.48,2284.0
2023-09-06 14:50:00,466.5,466.85,466.46,466.85,1843.0,456.4017,456.7441,456.3626,456.7441,1843.0
2023-09-06 14:55:00,466.86,466.94,466.81,466.92,3337.0,456.7539,456.8322,456.705,456.8126,3337.0
2023-09-06 15:00:00,466.92,466.96,466.32,466.41,5217.0,456.8126,456.8517,456.2256,456.3137,5217.0
2023-09-06 15:05:00,466.38,466.38,465.93,466.04,2515.0,456.2843,456.2843,455.844,455.9517,2515.0
2023-09-06 15:10:00,465.56,465.82,465.52,465.53,2040.0,455.4821,455.7364,455.4429,455.4527,2040.0
2023-09-06 15:15:00,465.54,466.14,465.54,465.86,3729.0,455.4625,456.0495,455.4625,455.7756,3729.0
2023-09-06 15:20:00,465.71,465.89,465.59,465.67,2795.0,455.6288,455.8049,455.5114,455.5897,2795.0
2023-09-06 15:25:00,465.65,465.9,465.62,465.73,3587.0,455.5701,455.8147,455.5408,455.6484,3587.0
2023-09-06 15:30:00,465.62,466.3,465.62,466.26,4707.0,455.5408,456.206,455.5408,456.1669,4707.0
2023-09-06 15:35:00,466.15,466.33,465.97,466.19,3779.0,456.0593,456.2354,455.8832,456.0984,3779.0
2023-09-06 15:40:00,466.3,466.31,465.62,465.83,5903.0,456.206,456.2158,455.5408,455.7462,5903.0
2023-09-06 15:45:00,465.74,465.95,465.25,465.91,14805.0,455.6582,455.8636,455.1788,455.8245,14805.0
2023-09-06 15:50:00,466.01,466.01,464.58,464.75,19945.0,455.9223,455.9223,454.5233,454.6896,19945.0
2023-09-06 15:55:00,464.75,465.14,464.32,464.8,46231.0,454.6896,455.0711,454.2689,454.7385,46231.0
2023-09-07 09:30:00,467.24,467.24,465.64,466.36,9159.0,457.1257,457.1257,455.5603,456.2647,9159.0
2023-09-07 09:35:00,468.41,469.81,468.02,469.65,10720.0,458.2704,459.6401,457.8888,459.4835,10720.0
2023-09-07 09:40:00,469.41,470.01,468.63,469.73,1480.0,459.2487,459.8357,458.4856,459.5618,1480.0
2023-09-07 09:45:00,469.64,470.0,468.8,468.8,2066.0,459.4737,459.8259,458.6519,458.6519,2066.0
2023-09-07 09:50:00,469.65,470.13,469.01,469.89,4289.0,459.4835,459.9531,458.8574,459.7183,4289.0
2023-09-07 09:55:00,469.5,469.92,469.5,469.92,2265.0,459.3368,459.7477,459.3368,459.7477,2265.0
2023-09-07 10:00:00,470.03,471.98,469.77,471.06,7846.0,459.8553,461.7631,459.6009,460.863,7846.0
2023-09-07 10:05:00,471.13,471.71,470.78,471.44,16055.0,460.9315,461.4989,460.5891,461.2348,16055.0
2023-09-07 10:10:00,470.82,471.15,470.0,470.09,3006.0,460.6282,460.951,459.8259,459.914,3006.0
2023-09-07 10:15:00,470.43,470.45,469.6,469.6,2900.0,460.2466,460.2662,459.4346,459.4346,2900.0
2023-09-07 10:20:00,469.17,469.91,469.02,469.31,6275.0,459.0139,459.7379,458.8672,459.1509,6275.0
2023-09-07 10:25:00,469.64,470.69,469.51,470.66,3023.0,459.4737,460.501,459.3465,460.4717,3023.0
2023-09-07 10:30:00,470.61,471.3,470.33,470.99,3136.0,460.4227,461.0978,460.1488,460.7945,3136.0
2023-09-07 10:35:00,470.98,472.22,470.98,472.22,1433.0,460.7847,461.9979,460.7847,461.9979,1433.0
2023-09-07 10:40:00,472.16,472.35,471.44,471.54,1503.0,461.9392,462.1251,461.2348,461.3326,1503.0
2023-09-07 10:45:00,472.15,472.15,471.33,471.54,2483.0,461.9294,461.9294,461.1271,461.3326,2483.0
2023-09-07 10:50:00,471.42,471.92,471.2,471.47,3893.0,461.2152,461.7044,461.0,461.2641,3893.0
2023-09-07 10:55:00,472.23,472.68,471.95,472.62,3479.0,462.0077,462.4479,461.7337,462.3892,3479.0
2023-09-07 11:00:00,472.73,473.19,472.29,473.19,4805.0,462.4968,462.9469,462.0664,462.9469,4805.0
2023-09-07 11:05:00,473.18,473.68,473.17,473.68,2293.0,462.9371,463.4263,462.9273,463.4263,2293.0
2023-09-07 11:10:00,474.0,474.17,473.06,473.06,3596.0,463.7394,463.9057,462.8197,462.8197,3596.0
2023-09-07 11:15:00,473.29,473.43,472.01,472.72,1738.0,463.0447,463.1817,461.7924,462.4871,1738.0
2023-09-07 11:20:00,472.87,473.44,472.65,473.36,1996.0,462.6338,463.1915,462.4186,463.1132,1996.0
2023-09-07 11:25:00,473.29,473.29,471.99,472.25,3323.0,463.0447,463.0447,461.7729,462.0272,3323.0
2023-09-07 11:30:00,472.28,473.1,472.27,473.06,3298.0,462.0566,462.8588,462.0468,462.8197,3298.0
2023-09-07 11:35:00,473.25,473.81,473.25,473.8,2874.0,463.0056,463.5535,463.0056,463.5437,2874.0
2023-09-07 11:40:00,473.99,474.31,473.89,474.26,1626.0,463.7296,464.0426,463.6317,463.9937,1626.0
2023-09-07 11:45:00,474.09,474.93,474.09,474.47,1853.0,463.8274,464.6492,463.8274,464.1992,1853.0
2023-09-07 11:50:00,474.46,474.46,473.9,474.0,5557.0,464.1894,464.1894,463.6415,463.7394,5557.0
2023-09-07 11:55:00,474.23,474.23,473.91,474.19,1204.0,463.9644,463.9644,463.6513,463.9252,1204.0
2023-09-07 12:00:00,474.22,474.71,474.21,474.41,900.0,463.9546,464.434,463.9448,464.1405,900.0
2023-09-07 12:05:00,474.68,474.97,474.38,474.97,1840.0,464.4046,464.6884,464.1111,464.6884,1840.0
2023-09-07 12:10:00,474.56,474.64,473.63,473.8,4535.0,464.2872,464.3655,463.3774,463.5437,4535.0
2023-09-07 12:15:00,473.69,474.31,473.51,474.31,1138.0,463.4361,464.0426,463.26,464.0426,1138.0
2023-09-07 12:20:00,473.85,473.88,473.42,473.81,6436.0,463.5926,463.6219,463.1719,463.5535,6436.0
2023-09-07 12:25:00,473.77,473.88,473.0,473.22,1342.0,463.5143,463.6219,462.761,462.9762,1342.0
2023-09-07 12:30:00,473.45,473.45,472.1,472.38,6025.0,463.2013,463.2013,461.8805,462.1544,6025.0
2023-09-07 12:35:00,472.41,472.45,471.88,472.02,1745.0,462.1838,462.2229,461.6652,461.8022,1745.0
2023-09-07 12:40:00,472.12,472.66,471.0,471.0,9829.0,461.9,462.4284,460.8043,460.8043,9829.0
2023-09-07 12:45:00,471.0,471.0,469.71,470.55,21491.0,460.8043,460.8043,459.5422,460.364,21491.0
2023-09-07 12:50:00,470.55,470.77,470.26,470.29,2000.0,460.364,460.5793,460.0803,460.1097,2000.0
2023-09-07 12:55:00,470.28,470.28,470.12,470.12,500.0,460.0999,460.0999,459.9433,459.9433,500.0
2023-09-07 13:00:00,470.44,470.69,469.79,469.79,1702.0,460.2564,460.501,459.6205,459.6205,1702.0
2023-09-07 13:05:00,469.76,469.96,469.76,469.96,1017.0,459.5911,459.7868,459.5911,459.7868,1017.0
2023-09-07 13:10:00,469.74,469.93,469.58,469.74,800.0,459.5716,459.7575,459.415,459.5716,800.0
2023-09-07 13:15:00,469.58,470.8,469.56,470.8,4123.0,459.415,460.6086,459.3955,460.6086,4123.0
2023-09-07 13:20:00,470.79,470.97,470.61,470.75,1600.0,460.5988,460.7749,460.4227,460.5597,1600.0
2023-09-07 13:25:00,470.95,470.95,470.42,470.65,1013.0,460.7554,460.7554,460.2368,460.4619,1013.0
2023-09-07 13:30:00,470.88,470.88,470.57,470.57,337.0,460.6869,460.6869,460.3836,460.3836,337.0
2023-09-07 13:35:00,470.89,470.99,470.48,470.48,1516.0,460.6967,460.7945,460.2955,460.2955,1516.0
2023-09-07 13:40:00,470.34,470.34,470.16,470.16,200.0,460.1586,460.1586,459.9825,459.9825,200.0
2023-09-07 13:45:00,470.41,471.34,470.41,471.34,5935.0,460.2271,461.1369,460.2271,461.1369,5935.0
2023-09-07 13:50:00,471.77,472.0,471.66,471.66,1166.0,461.5576,461.7826,461.45,461.45,1166.0
2023-09-07 13:55:00,471.8,471.96,471.52,471.64,1311.0,461.587,461.7435,461.313,461.4304,1311.0
2023-09-07 14:00:00,471.55,471.69,471.47,471.47,700.0,461.3424,461.4794,461.2641,461.2641,700.0
2023-09-07 14:05:00,471.4,472.04,471.4,471.83,8356.0,461.1956,461.8218,461.1956,461.6163,8356.0
2023-09-07 14:10:00,471.98,472.15,471.61,471.98,1968.0,461.7631,461.9294,461.4011,461.7631,1968.0
2023-09-07 14:15:00,471.9,472.15,471.82,472.15,400.0,461.6848,461.9294,461.6065,461.9294,400.0
2023-09-07 14:20:00,471.74,471.78,471.56,471.7,800.0,461.5283,461.5674,461.3522,461.4891,800.0
2023-09-07 14:25:00,471.58,471.61,469.92,471.0,24018.0,461.3717,461.4011,459.7477,460.8043,24018.0
2023-09-07 14:30:00,470.95,471.12,470.44,470.77,5810.0,460.7554,460.9217,460.2564,460.5793,5810.0
2023-09-07 14:35:00,470.92,470.92,470.28,470.28,1471.0,460.726,460.726,460.0999,460.0999,1471.0
2023-09-07 14:40:00,470.51,470.74,470.35,470.65,700.0,460.3249,460.5499,460.1684,460.4619,700.0
2023-09-07 14:45:00,470.74,470.74,470.26,470.59,1688.0,460.5499,460.5499,460.0803,460.4032,1688.0
2023-09-07 14:50:00,470.64,470.64,469.99,469.99,1108.0,460.4521,460.4521,459.8162,459.8162,1108.0
2023-09-07 14:55:00,470.23,470.38,469.92,470.21,1062.0,460.051,460.1977,459.7477,460.0314,1062.0
2023-09-07 15:00:00,470.44,470.64,470.44,470.54,1600.0,460.2564,460.4521,460.2564,460.3543,1600.0
2023-09-07 15:05:00,470.46,470.53,470.34,470.48,1212.0,460.276,460.3445,460.1586,460.2955,1212.0
2023-09-07 15:10:00,470.46,470.63,470.46,470.59,800.0,460.276,460.4423,460.276,460.4032,800.0
2023-09-07 15:15:00,470.81,471.36,470.72,471.28,9371.0,460.6184,461.1565,460.5304,461.0782,9371.0
2023-09-07 15:20:00,471.35,471.38,471.03,471.2,2401.0,461.1467,461.1761,460.8336,461.0,2401.0
2023-09-07 15:25:00,471.19,471.33,470.89,471.33,2885.0,460.9902,461.1271,460.6967,461.1271,2885.0
2023-09-07 15:30:00,471.1,471.5,470.89,471.5,3387.0,460.9021,461.2935,460.6967,461.2935,3387.0
2023-09-07 15:35:00,471.44,471.49,471.25,471.34,3780.0,461.2348,461.2837,461.0489,461.1369,3780.0
2023-09-07 15:40:00,471.34,471.57,471.2,471.47,12976.0,461.1369,461.362,461.0,461.2641,12976.0
2023-09-07 15:45:00,471.26,471.26,470.85,471.21,5897.0,461.0587,461.0587,460.6575,461.0097,5897.0
2023-09-07 15:50:00,471.28,471.44,470.65,471.22,20817.0,461.0782,461.2348,460.4619,461.0195,20817.0
2023-09-07 15:55:00,471.28,472.3,471.17,472.11,62259.0,461.0782,462.0762,460.9706,461.8903,62259.0
2023-09-08 09:30:00,471.95,471.95,470.21,470.21,3883.0,461.7337,461.7337,460.0314,460.0314,3883.0
2023-09-08 09:35:00,471.06,471.06,470.31,470.31,418.0,460.863,460.863,460.1292,460.1292,418.0
2023-09-08 09:40:00,470.59,471.29,470.56,471.29,2285.0,460.4032,461.088,460.3738,461.088,2285.0
2023-09-08 09:45:00,470.51,470.51,469.32,469.8,1765.0,460.3249,460.3249,459.1607,459.6303,1765.0
2023-09-08 09:50:00,469.25,469.25,467.82,468.36,7059.0,459.0922,459.0922,457.6931,458.2214,7059.0
2023-09-08 09:55:00,467.95,468.06,465.96,467.02,10969.0,457.8203,457.9279,455.8734,456.9104,10969.0
2023-09-08 10:00:00,466.79,466.85,466.08,466.43,1364.0,456.6854,456.7441,455.9908,456.3332,1364.0
2023-09-08 10:05:00,466.37,466.37,465.38,465.66,6741.0,456.2745,456.2745,455.3059,455.5799,6741.0
2023-09-08 10:10:00,465.95,466.54,465.53,466.54,3704.0,455.8636,456.4408,455.4527,456.4408,3704.0
2023-09-08 10:15:00,466.64,466.65,464.61,465.0,5010.0,456.5387,456.5485,454.5526,454.9342,5010.0
2023-09-08 10:20:00,465.0,466.19,464.69,466.0,6036.0,454.9342,456.0984,454.6309,455.9125,6036.0
2023-09-08 10:25:00,466.65,466.67,466.02,466.02,3423.0,456.5485,456.568,455.9321,455.9321,3423.0
2023-09-08 10:30:00,466.39,466.64,466.09,466.3,1300.0,456.2941,456.5387,456.0006,456.206,1300.0
2023-09-08 10:35:00,465.88,466.45,465.26,465.38,2629.0,455.7951,456.3528,455.1885,455.3059,2629.0
2023-09-08 10:40:00,465.64,466.03,465.64,465.83,600.0,455.5603,455.9419,455.5603,455.7462,600.0
2023-09-08 10:45:00,465.66,466.58,465.61,466.06,4472.0,455.5799,456.48,455.531,455.9712,4472.0
2023-09-08 10:50:00,466.06,467.61,466.04,467.42,21814.0,455.9712,457.4877,455.9517,457.3018,21814.0
2023-09-08 10:55:00,467.22,467.45,466.56,467.08,10910.0,457.1061,457.3311,456.4604,456.9691,10910.0
2023-09-08 11:00:00,466.79,467.49,466.56,467.06,7616.0,456.6854,457.3703,456.4604,456.9496,7616.0
2023-09-08 11:05:00,466.79,466.79,466.5,466.51,1699.0,456.6854,456.6854,456.4017,456.4115,1699.0
2023-09-08 11:10:00,466.54,466.65,466.14,466.56,3839.0,456.4408,456.5485,456.0495,456.4604,3839.0
2023-09-08 11:15:00,466.49,467.4,466.49,467.21,2077.0,456.3919,457.2822,456.3919,457.0963,2077.0
2023-09-08 11:20:00,467.18,467.18,466.5,467.13,11025.0,457.067,457.067,456.4017,457.0181,11025.0
2023-09-08 11:25:00,466.83,467.46,466.81,467.14,3548.0,456.7246,457.3409,456.705,457.0278,3548.0
2023-09-08 11:30:00,466.93,467.27,466.72,467.13,1808.0,456.8224,457.155,456.6169,457.0181,1808.0
2023-09-08 11:35:00,466.83,467.23,466.83,467.11,1884.0,456.7246,457.1159,456.7246,456.9985,1884.0
2023-09-08 11:40:00,467.29,467.29,466.93,467.22,2030.0,457.1746,457.1746,456.8224,457.1061,2030.0
2023-09-08 11:45:00,467.09,467.43,466.89,467.33,2083.0,456.9789,457.3116,456.7833,457.2137,2083.0
2023-09-08 11:50:00,467.5,468.05,467.5,467.5,4400.0,457.3801,457.9182,457.3801,457.3801,4400.0
2023-09-08 11:55:00,467.67,467.86,467.37,467.43,900.0,457.5464,457.7323,457.2529,457.3116,900.0
2023-09-08 12:00:00,467.42,467.63,467.42,467.63,500.0,457.3018,457.5072,457.3018,457.5072,500.0
2023-09-08 12:05:00,467.81,468.44,467.81,468.44,800.0,457.6833,458.2997,457.6833,458.2997,800.0
2023-09-08 12:10:00,468.28,468.67,468.28,468.67,528.0,458.1432,458.5247,458.1432,458.5247,528.0
2023-09-08 12:15:00,468.8,468.81,468.64,468.81,400.0,458.6519,458.6617,458.4954,458.6617,400.0
2023-09-08 12:20:00,468.87,468.9,468.72,468.77,907.0,458.7204,458.7498,458.5736,458.6226,907.0
2023-09-08 12:25:00,468.54,468.54,468.19,468.19,982.0,458.3975,458.3975,458.0551,458.0551,982.0
2023-09-08 12:30:00,467.98,468.01,467.78,467.83,779.0,457.8497,457.879,457.654,457.7029,779.0
2023-09-08 12:35:00,467.76,467.8,467.5,467.53,920.0,457.6344,457.6736,457.3801,457.4094,920.0
2023-09-08 12:40:00,467.56,467.56,467.09,467.09,697.0,457.4388,457.4388,456.9789,456.9789,697.0
2023-09-08 12:45:00,467.12,467.68,467.11,467.55,3389.0,457.0083,457.5562,456.9985,457.429,3389.0
2023-09-08 12:50:00,467.36,467.36,466.86,467.06,2293.0,457.2431,457.2431,456.7539,456.9496,2293.0
2023-09-08 12:55:00,467.06,467.06,466.91,466.91,400.0,456.9496,456.9496,456.8028,456.8028,400.0
2023-09-08 13:00:00,466.75,467.0,466.75,467.0,1205.0,456.6463,456.8909,456.6463,456.8909,1205.0
2023-09-08 13:05:00,467.01,467.27,467.01,467.27,700.0,456.9007,457.155,456.9007,457.155,700.0
2023-09-08 13:10:00,467.26,467.26,466.65,466.69,2765.0,457.1453,457.1453,456.5485,456.5876,2765.0
2023-09-08 13:15:00,466.94,467.33,466.83,467.33,2203.0,456.8322,457.2137,456.7246,457.2137,2203.0
2023-09-08 13:20:00,467.1,467.1,466.77,466.77,723.0,456.9887,456.9887,456.6659,456.6659,723.0
2023-09-08 13:25:00,466.66,466.66,466.21,466.22,1100.0,456.5582,456.5582,456.118,456.1278,1100.0
2023-09-08 13:30:00,466.36,466.53,466.1,466.1,1814.0,456.2647,456.4311,456.0104,456.0104,1814.0
2023-09-08 13:35:00,466.01,466.18,465.83,466.18,1200.0,455.9223,456.0886,455.7462,456.0886,1200.0
2023-09-08 13:40:00,466.23,466.25,466.13,466.13,6468.0,456.1375,456.1571,456.0397,456.0397,6468.0
2023-09-08 13:45:00,465.93,466.82,465.64,465.97,6866.0,455.844,456.7148,455.5603,455.8832,6866.0
2023-09-08 13:50:00,465.81,465.81,465.26,465.26,1053.0,455.7266,455.7266,455.1885,455.1885,1053.0
2023-09-08 13:55:00,465.23,465.41,465.15,465.26,504.0,455.1592,455.3353,455.0809,455.1885,504.0
2023-09-08 14:00:00,465.56,465.58,464.85,465.08,20709.0,455.4821,455.5016,454.7874,455.0124,20709.0
2023-09-08 14:05:00,465.06,465.1,464.65,464.65,6377.0,454.9929,455.032,454.5918,454.5918,6377.0
2023-09-08 14:10:00,464.69,466.12,464.68,465.94,7656.0,454.6309,456.0299,454.6211,455.8538,7656.0
2023-09-08 14:15:00,465.96,466.21,465.77,466.01,2644.0,455.8734,456.118,455.6875,455.9223,2644.0
2023-09-08 14:20:00,466.03,466.04,465.87,466.0,2785.0,455.9419,455.9517,455.7853,455.9125,2785.0
2023-09-08 14:25:00,466.04,466.6,465.91,466.55,2830.0,455.9517,456.4995,455.8245,456.4506,2830.0
2023-09-08 14:30:00,466.51,467.02,466.51,466.89,1600.0,456.4115,456.9104,456.4115,456.7833,1600.0
2023-09-08 14:35:00,467.13,467.13,466.56,466.67,1805.0,457.0181,457.0181,456.4604,456.568,1805.0
2023-09-08 14:40:00,466.66,466.66,466.21,466.58,1100.0,456.5582,456.5582,456.118,456.48,1100.0
2023-09-08 14:45:00,466.72,466.72,466.14,466.14,2052.0,456.6169,456.6169,456.0495,456.0495,2052.0
2023-09-08 14:50:00,466.0,466.21,465.84,465.84,1597.0,455.9125,456.118,455.756,455.756,1597.0
2023-09-08 14:55:00,465.42,466.32,465.42,466.31,1943.0,455.3451,456.2256,455.3451,456.2158,1943.0
2023-09-08 15:00:00,466.33,466.88,466.32,466.75,3393.0,456.2354,456.7735,456.2256,456.6463,3393.0
2023-09-08 15:05:00,466.77,467.3,466.77,467.3,6501.0,456.6659,457.1844,456.6659,457.1844,6501.0
2023-09-08 15:10:00,467.26,467.83,467.17,467.72,6167.0,457.1453,457.7029,457.0572,457.5953,6167.0
2023-09-08 15:15:00,467.75,467.98,467.53,467.75,3578.0,457.6246,457.8497,457.4094,457.6246,3578.0
2023-09-08 15:20:00,467.54,468.04,467.54,468.04,1852.0,457.4192,457.9084,457.4192,457.9084,1852.0
2023-09-08 15:25:00,468.04,468.19,467.48,467.48,3180.0,457.9084,458.0551,457.3605,457.3605,3180.0
2023-09-08 15:30:00,467.57,467.62,467.39,467.53,1103.0,457.4485,457.4975,457.2724,457.4094,1103.0
2023-09-08 15:35:00,467.67,467.81,467.29,467.44,3661.0,457.5464,457.6833,457.1746,457.3214,3661.0
2023-09-08 15:40:00,467.49,467.49,467.28,467.36,1000.0,457.3703,457.3703,457.1648,457.2431,1000.0
2023-09-08 15:45:00,467.4,467.68,467.17,467.46,4909.0,457.2822,457.5562,457.0572,457.3409,4909.0
2023-09-08 15:50:00,467.44,467.55,466.84,466.92,8201.0,457.3214,457.429,456.7343,456.8126,8201.0
2023-09-08 15:55:00,466.87,467.78,466.87,467.74,35029.0,456.7637,457.654,456.7637,457.6149,35029.0
2023-09-11 09:30:00,468.82,471.55,467.93,471.25,6506.0,458.6715,461.3424,457.8007,461.0489,6506.0
2023-09-11 09:35:00,471.4,471.72,471.23,471.39,1313.0,461.1956,461.5087,461.0293,461.1859,1313.0
2023-09-11 09:40:00,471.27,471.63,470.17,470.42,2135.0,461.0684,461.4207,459.9923,460.2368,2135.0
2023-09-11 09:45:00,471.09,472.93,471.08,472.23,5912.0,460.8923,462.6925,460.8826,462.0077,5912.0
2023-09-11 09:50:00,472.05,472.13,471.45,471.45,3084.0,461.8316,461.9098,461.2446,461.2446,3084.0
2023-09-11 09:55:00,471.24,471.6,471.2,471.6,507.0,461.0391,461.3913,461.0,461.3913,507.0
2023-09-11 10:00:00,471.96,472.09,471.2,471.2,6566.0,461.7435,461.8707,461.0,461.0,6566.0
2023-09-11 10:05:00,471.31,471.55,470.52,471.05,2418.0,461.1076,461.3424,460.3347,460.8532,2418.0
2023-09-11 10:10:00,470.73,471.24,470.55,471.24,1214.0,460.5401,461.0391,460.364,461.0391,1214.0
2023-09-11 10:15:00,471.09,471.55,470.71,471.55,2207.0,460.8923,461.3424,460.5206,461.3424,2207.0
2023-09-11 10:20:00,471.54,472.48,471.54,472.25,2393.0,461.3326,462.2523,461.3326,462.0272,2393.0
2023-09-11 10:25:00,472.13,472.17,471.76,471.77,7400.0,461.9098,461.949,461.5478,461.5576,7400.0
2023-09-11 10:30:00,471.73,471.85,471.26,471.26,3102.0,461.5185,461.6359,461.0587,461.0587,3102.0
2023-09-11 10:35:00,471.44,471.79,471.23,471.23,2540.0,461.2348,461.5772,461.0293,461.0293,2540.0
2023-09-11 10:40:00,471.21,472.08,471.2,471.85,2898.0,461.0097,461.8609,461.0,461.6359,2898.0
2023-09-11 10:45:00,471.67,472.32,471.62,472.3,2678.0,461.4598,462.0957,461.4109,462.0762,2678.0
2023-09-11 10:50:00,472.13,472.13,471.9,471.94,2200.0,461.9098,461.9098,461.6848,461.7239,2200.0
2023-09-11 10:55:00,472.01,472.59,471.99,472.31,2380.0,461.7924,462.3599,461.7729,462.0859,2380.0
2023-09-11 11:00:00,472.22,472.22,470.65,470.94,12624.0,461.9979,461.9979,460.4619,460.7456,12624.0
2023-09-11 11:05:00,470.96,471.0,470.4,470.41,1945.0,460.7652,460.8043,460.2173,460.2271,1945.0
2023-09-11 11:10:00,470.4,470.64,470.24,470.32,5171.0,460.2173,460.4521,460.0607,460.139,5171.0
2023-09-11 11:15:00,470.24,470.53,470.1,470.28,2469.0,460.0607,460.3445,459.9238,460.0999,2469.0
2023-09-11 11:20:00,470.16,470.69,470.1,470.69,2330.0,459.9825,460.501,459.9238,460.501,2330.0
2023-09-11 11:25:00,470.83,471.04,470.66,471.04,3203.0,460.638,460.8434,460.4717,460.8434,3203.0
2023-09-11 11:30:00,471.37,471.37,470.79,470.79,2134.0,461.1663,461.1663,460.5988,460.5988,2134.0
2023-09-11 11:35:00,470.89,471.28,470.76,471.07,2259.0,460.6967,461.0782,460.5695,460.8728,2259.0
2023-09-11 11:40:00,470.97,471.05,470.62,471.05,1613.0,460.7749,460.8532,460.4325,460.8532,1613.0
2023-09-11 11:45:00,470.93,470.93,470.52,470.89,3345.0,460.7358,460.7358,460.3347,460.6967,3345.0
2023-09-11 11:50:00,470.91,470.91,470.77,470.9,501.0,460.7162,460.7162,460.5793,460.7065,501.0
2023-09-11 11:55:00,470.68,471.09,470.46,471.09,4951.0,460.4912,460.8923,460.276,460.8923,4951.0
2023-09-11 12:00:00,471.09,471.26,470.98,471.02,3130.0,460.8923,461.0587,460.7847,460.8239,3130.0
2023-09-11 12:05:00,471.02,471.02,470.58,470.7,3766.0,460.8239,460.8239,460.3934,460.5108,3766.0
2023-09-11 12:10:00,470.49,470.69,469.91,469.91,2351.0,460.3053,460.501,459.7379,459.7379,2351.0
2023-09-11 12:15:00,470.25,470.33,469.87,470.24,2063.0,460.0705,460.1488,459.6988,460.0607,2063.0
2023-09-11 12:20:00,469.95,470.41,469.91,470.41,1400.0,459.777,460.2271,459.7379,460.2271,1400.0
2023-09-11 12:25:00,470.17,470.86,470.1,470.71,1426.0,459.9923,460.6673,459.9238,460.5206,1426.0
2023-09-11 12:30:00,470.57,470.57,469.86,469.87,2638.0,460.3836,460.3836,459.689,459.6988,2638.0
2023-09-11 12:35:00,469.85,469.86,469.46,469.74,3302.0,459.6792,459.689,459.2976,459.5716,3302.0
2023-09-11 12:40:00,469.74,469.79,469.31,469.5,1564.0,459.5716,459.6205,459.1509,459.3368,1564.0
2023-09-11 12:45:00,469.33,469.33,469.31,469.33,500.0,459.1704,459.1704,459.1509,459.1704,500.0
2023-09-11 12:50:00,469.25,469.33,469.0,469.32,3470.0,459.0922,459.1704,458.8476,459.1607,3470.0
2023-09-11 12:55:00,469.29,469.46,469.0,469.46,2488.0,459.1313,459.2976,458.8476,459.2976,2488.0
2023-09-11 13:00:00,469.33,469.33,469.1,469.1,986.0,459.1704,459.1704,458.9454,458.9454,986.0
2023-09-11 13:05:00,469.38,469.38,468.49,468.49,2245.0,459.2194,459.2194,458.3486,458.3486,2245.0
2023-09-11 13:10:00,468.55,468.59,467.35,467.5,23753.0,458.4073,458.4465,457.2333,457.3801,23753.0
2023-09-11 13:15:00,468.04,468.7,467.83,468.7,1470.0,457.9084,458.5541,457.7029,458.5541,1470.0
2023-09-11 13:20:00,468.7,468.7,468.02,468.32,4036.0,458.5541,458.5541,457.8888,458.1823,4036.0
2023-09-11 13:25:00,468.11,468.29,467.96,468.05,1750.0,457.9769,458.153,457.8301,457.9182,1750.0
2023-09-11 13:30:00,468.04,468.53,468.04,468.2,3172.0,457.9084,458.3878,457.9084,458.0649,3172.0
2023-09-11 13:35:00,468.36,468.36,467.58,468.33,4414.0,458.2214,458.2214,457.4583,458.1921,4414.0
2023-09-11 13:40:00,468.54,468.68,468.03,468.14,3239.0,458.3975,458.5345,457.8986,458.0062,3239.0
2023-09-11 13:45:00,468.15,468.16,467.32,467.43,3660.0,458.016,458.0258,457.204,457.3116,3660.0
2023-09-11 13:50:00,467.47,467.6,467.33,467.48,3249.0,457.3507,457.4779,457.2137,457.3605,3249.0
2023-09-11 13:55:00,467.41,467.41,467.17,467.17,1300.0,457.292,457.292,457.0572,457.0572,1300.0
2023-09-11 14:00:00,467.3,467.65,467.3,467.57,3686.0,457.1844,457.5268,457.1844,457.4485,3686.0
2023-09-11 14:05:00,467.44,468.01,467.36,467.91,2750.0,457.3214,457.879,457.2431,457.7812,2750.0
2023-09-11 14:10:00,467.79,468.14,467.78,468.13,1937.0,457.6638,458.0062,457.654,457.9964,1937.0
2023-09-11 14:15:00,468.14,468.31,467.97,468.31,4173.0,458.0062,458.1725,457.8399,458.1725,4173.0
2023-09-11 14:20:00,468.28,468.45,467.8,467.81,3246.0,458.1432,458.3095,457.6736,457.6833,3246.0
2023-09-11 14:25:00,467.9,467.95,467.6,467.78,2381.0,457.7714,457.8203,457.4779,457.654,2381.0
2023-09-11 14:30:00,467.97,468.78,467.88,468.78,3374.0,457.8399,458.6323,457.7518,458.6323,3374.0
2023-09-11 14:35:00,468.72,470.0,468.71,469.99,6724.0,458.5736,459.8259,458.5639,459.8162,6724.0
2023-09-11 14:40:00,469.94,470.48,469.94,470.03,8939.0,459.7672,460.2955,459.7672,459.8553,8939.0
2023-09-11 14:45:00,470.12,470.59,469.88,470.21,6585.0,459.9433,460.4032,459.7085,460.0314,6585.0
2023-09-11 14:50:00,470.15,470.32,469.6,469.87,13545.0,459.9727,460.139,459.4346,459.6988,13545.0
2023-09-11 14:55:00,469.71,469.91,468.96,468.96,4156.0,459.5422,459.7379,458.8085,458.8085,4156.0
2023-09-11 15:00:00,468.95,468.95,468.01,468.11,30057.0,458.7987,458.7987,457.879,457.9769,30057.0
2023-09-11 15:05:00,468.07,468.46,467.8,467.95,9259.0,457.9377,458.3193,457.6736,457.8203,9259.0
2023-09-11 15:10:00,467.9,468.13,467.69,467.81,7239.0,457.7714,457.9964,457.5659,457.6833,7239.0
2023-09-11 15:15:00,467.83,467.95,467.54,467.56,4222.0,457.7029,457.8203,457.4192,457.4388,4222.0
2023-09-11 15:20:00,467.55,467.57,466.94,467.06,13740.0,457.429,457.4485,456.8322,456.9496,13740.0
2023-09-11 15:25:00,467.0,467.17,466.83,467.03,4575.0,456.8909,457.0572,456.7246,456.9202,4575.0
2023-09-11 15:30:00,467.31,467.36,466.24,466.24,10676.0,457.1942,457.2431,456.1473,456.1473,10676.0
2023-09-11 15:35:00,466.24,466.67,465.89,466.58,5972.0,456.1473,456.568,455.8049,456.48,5972.0
2023-09-11 15:40:00,466.67,466.88,466.38,466.45,5765.0,456.568,456.7735,456.2843,456.3528,5765.0
2023-09-11 15:45:00,466.59,466.59,465.56,465.68,22906.0,456.4898,456.4898,455.4821,455.5995,22906.0
2023-09-11 15:50:00,465.59,466.7,465.08,466.04,25022.0,455.5114,456.5974,455.0124,455.9517,25022.0
2023-09-11 15:55:00,466.0,467.36,466.0,467.22,57214.0,455.9125,457.2431,455.9125,457.1061,57214.0
2023-09-12 09:30:00,465.69,466.82,464.05,464.54,21497.0,455.6092,456.7148,454.0047,454.4841,21497.0
2023-09-12 09:35:00,464.06,465.01,462.81,463.94,12306.0,454.0145,454.944,452.7916,453.8971,12306.0
2023-09-12 09:40:00,464.57,464.67,461.04,461.41,16462.0,454.5135,454.6113,451.0599,451.4219,16462.0
2023-09-12 09:45:00,461.71,463.11,460.38,462.58,16245.0,451.7154,453.0851,450.4142,452.5666,16245.0
2023-09-12 09:50:00,462.42,463.45,462.42,463.45,3500.0,452.41,453.4177,452.41,453.4177,3500.0
2023-09-12 09:55:00,464.49,465.55,464.49,465.54,10200.0,454.4352,455.4723,454.4352,455.4625,10200.0
2023-09-12 10:00:00,465.25,465.81,465.25,465.3,2952.0,455.1788,455.7266,455.1788,455.2277,2952.0
2023-09-12 10:05:00,465.61,465.76,464.57,465.28,2123.0,455.531,455.6777,454.5135,455.2081,2123.0
2023-09-12 10:10:00,465.48,466.35,465.05,465.56,12953.0,455.4038,456.255,454.9831,455.4821,12953.0
2023-09-12 10:15:00,465.67,465.99,465.67,465.99,804.0,455.5897,455.9027,455.5897,455.9027,804.0
2023-09-12 10:20:00,466.05,466.68,466.05,466.59,2447.0,455.9614,456.5778,455.9614,456.4898,2447.0
2023-09-12 10:25:00,466.42,467.03,466.27,466.81,6776.0,456.3234,456.9202,456.1767,456.705,6776.0
2023-09-12 10:30:00,466.97,467.67,466.7,467.55,5100.0,456.8615,457.5464,456.5974,457.429,5100.0
2023-09-12 10:35:00,467.7,468.78,467.22,467.37,10700.0,457.5757,458.6323,457.1061,457.2529,10700.0
2023-09-12 10:40:00,467.32,467.32,466.76,466.76,600.0,457.204,457.204,456.6561,456.6561,600.0
2023-09-12 10:45:00,467.03,467.74,467.02,467.63,1529.0,456.9202,457.6149,456.9104,457.5072,1529.0
2023-09-12 10:50:00,467.8,468.0,467.53,467.75,1536.0,457.6736,457.8692,457.4094,457.6246,1536.0
2023-09-12 10:55:00,467.76,467.93,467.7,467.93,1205.0,457.6344,457.8007,457.5757,457.8007,1205.0
2023-09-12 11:00:00,467.95,468.54,467.94,468.54,2936.0,457.8203,458.3975,457.8105,458.3975,2936.0
2023-09-12 11:05:00,468.73,468.91,468.57,468.69,1414.0,458.5834,458.7595,458.4269,458.5443,1414.0
2023-09-12 11:10:00,468.63,469.02,468.63,468.89,1587.0,458.4856,458.8672,458.4856,458.74,1587.0
2023-09-12 11:15:00,468.78,468.78,468.34,468.48,3315.0,458.6323,458.6323,458.2019,458.3388,3315.0
2023-09-12 11:20:00,468.47,468.78,468.44,468.44,1112.0,458.3291,458.6323,458.2997,458.2997,1112.0
2023-09-12 11:25:00,468.35,468.54,467.94,468.54,3717.0,458.2117,458.3975,457.8105,458.3975,3717.0
2023-09-12 11:30:00,468.55,469.43,468.38,468.92,4904.0,458.4073,459.2683,458.241,458.7693,4904.0
2023-09-12 11:35:00,468.54,468.82,468.39,468.66,3440.0,458.3975,458.6715,458.2508,458.5149,3440.0
2023-09-12 11:40:00,468.95,469.37,468.95,469.37,400.0,458.7987,459.2096,458.7987,459.2096,400.0
2023-09-12 11:45:00,469.14,469.47,468.99,469.47,512.0,458.9846,459.3074,458.8378,459.3074,512.0
2023-09-12 11:50:00,469.52,469.52,468.54,468.54,4804.0,459.3563,459.3563,458.3975,458.3975,4804.0
2023-09-12 11:55:00,469.1,469.22,468.95,469.22,300.0,458.9454,459.0628,458.7987,459.0628,300.0
2023-09-12 12:00:00,469.25,469.52,469.25,469.37,657.0,459.0922,459.3563,459.0922,459.2096,657.0
2023-09-12 12:05:00,469.15,469.16,469.04,469.04,300.0,458.9943,459.0041,458.8867,458.8867,300.0
2023-09-12 12:10:00,469.01,469.48,468.88,469.48,1226.0,458.8574,459.3172,458.7302,459.3172,1226.0
2023-09-12 12:15:00,470.0,470.34,470.0,470.05,5463.0,459.8259,460.1586,459.8259,459.8749,5463.0
2023-09-12 12:20:00,470.06,470.31,469.97,470.09,1000.0,459.8846,460.1292,459.7966,459.914,1000.0
2023-09-12 12:25:00,470.28,470.3,469.98,470.21,9250.0,460.0999,460.1194,459.8064,460.0314,9250.0
2023-09-12 12:30:00,470.23,470.63,470.22,470.48,700.0,460.051,460.4423,460.0412,460.2955,700.0
2023-09-12 12:35:00,470.48,471.3,470.48,470.86,3500.0,460.2955,461.0978,460.2955,460.6673,3500.0
2023-09-12 12:40:00,470.98,470.98,470.79,470.8,500.0,460.7847,460.7847,460.5988,460.6086,500.0
2023-09-12 12:45:00,470.83,471.03,470.65,470.93,1918.0,460.638,460.8336,460.4619,460.7358,1918.0
2023-09-12 12:50:00,470.88,471.32,470.88,471.21,1597.0,460.6869,461.1174,460.6869,461.0097,1597.0
2023-09-12 12:55:00,471.27,471.28,471.21,471.22,502.0,461.0684,461.0782,461.0097,461.0195,502.0
2023-09-12 13:00:00,471.35,471.64,471.1,471.44,1442.0,461.1467,461.4304,460.9021,461.2348,1442.0
2023-09-12 13:05:00,471.57,471.66,471.57,471.57,435.0,461.362,461.45,461.362,461.362,435.0
2023-09-12 13:10:00,471.63,471.8,471.36,471.49,3137.0,461.4207,461.587,461.1565,461.2837,3137.0
2023-09-12 13:15:00,471.48,471.51,471.2,471.33,2076.0,461.2739,461.3033,461.0,461.1271,2076.0
2023-09-12 13:20:00,471.74,471.88,471.41,471.87,1015.0,461.5283,461.6652,461.2054,461.6555,1015.0
2023-09-12 13:25:00,472.05,472.39,471.82,472.05,3329.0,461.8316,462.1642,461.6065,461.8316,3329.0
2023-09-12 13:30:00,472.05,472.05,470.77,470.83,8036.0,461.8316,461.8316,460.5793,460.638,8036.0
2023-09-12 13:35:00,470.88,470.88,469.92,470.37,2784.0,460.6869,460.6869,459.7477,460.1879,2784.0
2023-09-12 13:40:00,470.49,470.82,470.26,470.37,6586.0,460.3053,460.6282,460.0803,460.1879,6586.0
2023-09-12 13:45:00,470.29,470.57,470.02,470.19,700.0,460.1097,460.3836,459.8455,460.0118,700.0
2023-09-12 13:50:00,470.35,471.07,470.22,470.82,2244.0,460.1684,460.8728,460.0412,460.6282,2244.0
2023-09-12 13:55:00,470.54,470.77,470.31,470.31,1657.0,460.3543,460.5793,460.1292,460.1292,1657.0
2023-09-12 14:00:00,470.51,470.89,470.51,470.89,913.0,460.3249,460.6967,460.3249,460.6967,913.0
2023-09-12 14:05:00,470.8,471.04,470.27,470.27,2552.0,460.6086,460.8434,460.0901,460.0901,2552.0
2023-09-12 14:10:00,470.15,470.36,469.99,470.2,1717.0,459.9727,460.1781,459.8162,460.0216,1717.0
2023-09-12 14:15:00,470.21,470.43,470.01,470.35,1800.0,460.0314,460.2466,459.8357,460.1684,1800.0
2023-09-12 14:20:00,470.48,470.61,470.35,470.61,707.0,460.2955,460.4227,460.1684,460.4227,707.0
2023-09-12 14:25:00,470.2,470.29,469.83,469.83,1503.0,460.0216,460.1097,459.6596,459.6596,1503.0
2023-09-12 14:30:00,469.97,470.14,469.86,469.91,1300.0,459.7966,459.9629,459.689,459.7379,1300.0
2023-09-12 14:35:00,469.8,469.8,469.43,469.43,1811.0,459.6303,459.6303,459.2683,459.2683,1811.0
2023-09-12 14:40:00,469.26,469.26,468.74,469.17,2250.0,459.102,459.102,458.5932,459.0139,2250.0
2023-09-12 14:45:00,469.15,469.15,468.37,469.1,2237.0,458.9943,458.9943,458.2312,458.9454,2237.0
2023-09-12 14:50:00,469.27,469.28,468.82,469.1,4643.0,459.1117,459.1215,458.6715,458.9454,4643.0
2023-09-12 14:55:00,468.93,469.4,468.93,469.04,4522.0,458.7791,459.2389,458.7791,458.8867,4522.0
2023-09-12 15:00:00,469.17,469.3,468.85,469.25,2870.0,459.0139,459.1411,458.7008,459.0922,2870.0
2023-09-12 15:05:00,469.19,469.58,469.19,469.25,2679.0,459.0335,459.415,459.0335,459.0922,2679.0
2023-09-12 15:10:00,469.47,469.82,469.03,469.03,2667.0,459.3074,459.6498,458.8769,458.8769,2667.0
2023-09-12 15:15:00,469.04,469.45,468.62,468.62,5635.0,458.8867,459.2878,458.4758,458.4758,5635.0
2023-09-12 15:20:00,468.91,469.13,468.8,468.81,2719.0,458.7595,458.9748,458.6519,458.6617,2719.0
2023-09-12 15:25:00,468.68,469.85,468.68,469.85,7634.0,458.5345,459.6792,458.5345,459.6792,7634.0
2023-09-12 15:30:00,469.87,470.32,469.75,470.06,6092.0,459.6988,460.139,459.5814,459.8846,6092.0
2023-09-12 15:35:00,470.02,470.16,469.85,469.9,6120.0,459.8455,459.9825,459.6792,459.7281,6120.0
2023-09-12 15:40:00,469.92,470.24,469.92,470.16,10550.0,459.7477,460.0607,459.7477,459.9825,10550.0
2023-09-12 15:45:00,470.27,470.38,469.65,469.68,10470.0,460.0901,460.1977,459.4835,459.5129,10470.0
2023-09-12 15:50:00,469.86,470.04,469.26,469.57,22375.0,459.689,459.8651,459.102,459.4052,22375.0
2023-09-12 15:55:00,469.65,469.65,468.47,469.08,39229.0,459.4835,459.4835,458.3291,458.9259,39229.0
2023-09-13 09:30:00,471.03,471.88,471.03,471.29,6069.0,460.8336,461.6652,460.8336,461.088,6069.0
2023-09-13 09:35:00,470.7,470.7,470.01,470.61,846.0,460.5108,460.5108,459.8357,460.4227,846.0
2023-09-13 09:40:00,469.73,470.27,469.28,469.47,951.0,459.5618,460.0901,459.1215,459.3074,951.0
2023-09-13 09:45:00,469.48,470.81,469.48,470.77,10253.0,459.3172,460.6184,459.3172,460.5793,10253.0
2023-09-13 09:50:00,470.07,472.0,469.47,472.0,2405.0,459.8944,461.7826,459.3074,461.7826,2405.0
2023-09-13 09:55:00,471.42,471.78,471.09,471.78,1006.0,461.2152,461.5674,460.8923,461.5674,1006.0
2023-09-13 10:00:00,471.79,472.17,471.55,472.03,3512.0,461.5772,461.949,461.3424,461.812,3512.0
2023-09-13 10:05:00,472.04,472.07,471.24,471.36,2292.0,461.8218,461.8511,461.0391,461.1565,2292.0
2023-09-13 10:10:00,471.36,471.39,469.0,469.57,20666.0,461.1565,461.1859,458.8476,459.4052,20666.0
2023-09-13 10:15:00,469.49,469.49,468.07,468.48,2037.0,459.327,459.327,457.9377,458.3388,2037.0
2023-09-13 10:20:00,468.49,468.56,467.25,467.33,6679.0,458.3486,458.4171,457.1355,457.2137,6679.0
2023-09-13 10:25:00,467.34,467.46,465.25,465.53,2998.0,457.2235,457.3409,455.1788,455.4527,2998.0
2023-09-13 10:30:00,465.69,466.17,464.38,464.38,33161.0,455.6092,456.0788,454.3276,454.3276,33161.0
2023-09-13 10:35:00,464.67,464.74,463.0,463.12,4703.0,454.6113,454.6798,452.9775,453.0949,4703.0
2023-09-13 10:40:00,463.14,463.67,462.37,463.44,11042.0,453.1144,453.633,452.3611,453.4079,11042.0
2023-09-13 10:45:00,463.51,463.61,463.0,463.0,5568.0,453.4764,453.5743,452.9775,452.9775,5568.0
2023-09-13 10:50:00,462.92,463.75,462.76,463.58,7063.0,452.8992,453.7112,452.7427,453.5449,7063.0
2023-09-13 10:55:00,464.13,464.22,463.55,463.86,7688.0,454.083,454.1711,453.5156,453.8189,7688.0
2023-09-13 11:00:00,463.86,464.17,462.64,462.86,28740.0,453.8189,454.1221,452.6253,452.8405,28740.0
2023-09-13 11:05:00,462.96,462.99,461.48,461.5,6035.0,452.9383,452.9677,451.4904,451.5099,6035.0
2023-09-13 11:10:00,461.47,461.56,461.16,461.16,4250.0,451.4806,451.5686,451.1773,451.1773,4250.0
2023-09-13 11:15:00,461.16,461.46,460.95,460.97,8781.0,451.1773,451.4708,450.9718,450.9914,8781.0
2023-09-13 11:20:00,461.12,462.05,460.99,462.05,3330.0,451.1382,452.048,451.011,452.048,3330.0
2023-09-13 11:25:00,461.91,462.49,461.59,461.59,4026.0,451.9111,452.4785,451.598,451.598,4026.0
2023-09-13 11:30:00,461.47,461.79,461.37,461.67,2635.0,451.4806,451.7937,451.3828,451.6763,2635.0
2023-09-13 11:35:00,461.67,461.67,461.0,461.34,2529.0,451.6763,451.6763,451.0208,451.3534,2529.0
2023-09-13 11:40:00,461.56,462.48,461.56,462.17,2184.0,451.5686,452.4687,451.5686,452.1654,2184.0
2023-09-13 11:45:00,462.39,462.79,462.39,462.52,3775.0,452.3807,452.772,452.3807,452.5079,3775.0
2023-09-13 11:50:00,462.47,463.67,462.22,463.45,4418.0,452.4589,453.633,452.2144,453.4177,4418.0
2023-09-13 11:55:00,463.22,463.64,462.99,463.38,3467.0,453.1927,453.6036,452.9677,453.3492,3467.0
2023-09-13 12:00:00,463.31,463.91,463.3,463.83,7171.0,453.2808,453.8678,453.271,453.7895,7171.0
2023-09-13 12:05:00,463.76,463.95,463.43,463.45,2629.0,453.721,453.9069,453.3982,453.4177,2629.0
2023-09-13 12:10:00,463.3,463.74,463.12,463.32,6235.0,453.271,453.7014,453.0949,453.2905,6235.0
2023-09-13 12:15:00,463.32,463.49,462.32,463.46,5155.0,453.2905,453.4569,452.3122,453.4275,5155.0
2023-09-13 12:20:00,463.57,463.99,463.03,463.3,2149.0,453.5351,453.946,453.0068,453.271,2149.0
2023-09-13 12:25:00,463.43,463.44,462.67,463.06,1629.0,453.3982,453.4079,452.6546,453.0362,1629.0
2023-09-13 12:30:00,462.9,462.9,462.42,462.42,1601.0,452.8796,452.8796,452.41,452.41,1601.0
2023-09-13 12:35:00,462.53,462.57,462.19,462.19,2257.0,452.5176,452.5568,452.185,452.185,2257.0
2023-09-13 12:40:00,461.99,462.94,461.56,462.85,4719.0,451.9893,452.9188,451.5686,452.8307,4719.0
2023-09-13 12:45:00,462.87,463.23,462.75,463.07,2603.0,452.8503,453.2025,452.7329,453.046,2603.0
2023-09-13 12:50:00,462.82,463.27,462.82,463.1,1283.0,452.8014,453.2416,452.8014,453.0753,1283.0
2023-09-13 12:55:00,463.11,463.55,462.92,463.03,2416.0,453.0851,453.5156,452.8992,453.0068,2416.0
2023-09-13 13:00:00,462.96,463.23,462.96,463.23,1019.0,452.9383,453.2025,452.9383,453.2025,1019.0
2023-09-13 13:05:00,463.08,463.23,462.99,462.99,1853.0,453.0557,453.2025,452.9677,452.9677,1853.0
2023-09-13 13:10:00,463.21,463.56,463.07,463.55,4940.0,453.1829,453.5253,453.046,453.5156,4940.0
2023-09-13 13:15:00,463.55,463.82,463.55,463.81,2080.0,453.5156,453.7797,453.5156,453.7699,2080.0
2023-09-13 13:20:00,463.78,463.88,463.52,463.76,3139.0,453.7406,453.8384,453.4862,453.721,3139.0
2023-09-13 13:25:00,463.58,463.75,463.38,463.74,1200.0,453.5449,453.7112,453.3492,453.7014,1200.0
2023-09-13 13:30:00,463.72,464.2,463.72,464.06,3691.0,453.6819,454.1515,453.6819,454.0145,3691.0
2023-09-13 13:35:00,464.2,464.91,464.2,464.91,2295.0,454.1515,454.8461,454.1515,454.8461,2295.0
2023-09-13 13:40:00,464.8,464.89,464.68,464.89,1002.0,454.7385,454.8266,454.6211,454.8266,1002.0
2023-09-13 13:45:00,464.89,465.11,464.17,465.11,8857.0,454.8266,455.0418,454.1221,455.0418,8857.0
2023-09-13 13:50:00,465.1,465.39,464.82,465.31,3416.0,455.032,455.3157,454.7581,455.2375,3416.0
2023-09-13 13:55:00,465.31,465.71,465.2,465.69,3798.0,455.2375,455.6288,455.1298,455.6092,3798.0
2023-09-13 14:00:00,466.0,468.14,465.98,467.95,26370.0,455.9125,458.0062,455.893,457.8203,26370.0
2023-09-13 14:05:00,467.88,468.6,467.2,468.55,22149.0,457.7518,458.4562,457.0866,458.4073,22149.0
2023-09-13 14:10:00,468.56,469.02,468.51,468.98,5407.0,458.4171,458.8672,458.3682,458.828,5407.0
2023-09-13 14:15:00,469.01,474.61,468.77,474.01,53908.0,458.8574,464.3361,458.6226,463.7491,53908.0
2023-09-13 14:20:00,473.44,479.81,472.2,477.5,71692.0,463.1915,469.4236,461.9783,467.1636,71692.0
2023-09-13 14:25:00,475.92,476.5,474.13,474.97,15634.0,465.6178,466.1852,463.8665,464.6884,15634.0
2023-09-13 14:30:00,475.04,476.5,474.28,475.13,12927.0,464.7568,466.1852,464.0133,464.8449,12927.0
2023-09-13 14:35:00,475.11,475.74,474.66,475.56,5910.0,464.8253,465.4417,464.3851,465.2656,5910.0
2023-09-13 14:40:00,475.22,475.62,474.79,475.14,8770.0,464.9329,465.3243,464.5123,464.8547,8770.0
2023-09-13 14:45:00,475.04,475.27,473.63,474.26,11423.0,464.7568,464.9819,463.3774,463.9937,11423.0
2023-09-13 14:50:00,474.14,474.58,473.94,473.99,5548.0,463.8763,464.3068,463.6807,463.7296,5548.0
2023-09-13 14:55:00,473.76,473.78,472.98,473.71,7868.0,463.5045,463.5241,462.7414,463.4556,7868.0
2023-09-13 15:00:00,473.69,473.69,473.05,473.15,4067.0,463.4361,463.4361,462.8099,462.9078,4067.0
2023-09-13 15:05:00,473.16,473.36,472.66,473.06,5827.0,462.9175,463.1132,462.4284,462.8197,5827.0
2023-09-13 15:10:00,473.04,473.16,471.83,471.83,7358.0,462.8001,462.9175,461.6163,461.6163,7358.0
2023-09-13 15:15:00,471.58,471.72,471.02,471.38,7735.0,461.3717,461.5087,460.8239,461.1761,7735.0
2023-09-13 15:20:00,471.4,471.62,470.38,470.87,9263.0,461.1956,461.4109,460.1977,460.6771,9263.0
2023-09-13 15:25:00,470.87,471.61,470.86,470.89,11153.0,460.6771,461.4011,460.6673,460.6967,11153.0
2023-09-13 15:30:00,470.99,471.85,470.61,471.77,19930.0,460.7945,461.6359,460.4227,461.5576,19930.0
2023-09-13 15:35:00,471.92,472.39,471.67,472.38,10521.0,461.7044,462.1642,461.4598,462.1544,10521.0
2023-09-13 15:40:00,472.38,472.54,471.58,472.36,9571.0,462.1544,462.311,461.3717,462.1349,9571.0
2023-09-13 15:45:00,472.41,472.65,472.2,472.33,9020.0,462.1838,462.4186,461.9783,462.1055,9020.0
2023-09-13 15:50:00,472.21,472.68,471.88,472.28,23847.0,461.9881,462.4479,461.6652,462.0566,23847.0
2023-09-13 15:55:00,472.39,473.03,472.34,472.58,42618.0,462.1642,462.7903,462.1153,462.3501,42618.0
2023-09-14 09:30:00,476.3,478.45,476.11,476.49,15020.0,465.9896,468.093,465.8037,466.1755,15020.0
2023-09-14 09:35:00,476.5,476.99,474.48,475.33,8154.0,466.1852,466.6646,464.209,465.0406,8154.0
2023-09-14 09:40:00,474.66,474.89,471.71,472.46,8458.0,464.3851,464.6101,461.4989,462.2327,8458.0
2023-09-14 09:45:00,472.63,474.05,472.62,473.74,3353.0,462.399,463.7883,462.3892,463.485,3353.0
2023-09-14 09:50:00,473.98,474.45,473.88,474.39,1302.0,463.7198,464.1796,463.6219,464.1209,1302.0
2023-09-14 09:55:00,474.37,475.9,474.36,475.14,7956.0,464.1013,465.5982,464.0916,464.8547,7956.0
2023-09-14 10:00:00,475.33,476.05,474.75,475.05,13892.0,465.0406,465.745,464.4731,464.7666,13892.0
2023-09-14 10:05:00,475.24,475.31,474.64,474.82,5828.0,464.9525,465.021,464.3655,464.5416,5828.0
2023-09-14 10:10:00,474.61,474.76,473.32,473.93,10875.0,464.3361,464.4829,463.0741,463.6709,10875.0
2023-09-14 10:15:00,473.93,473.98,473.26,473.27,5490.0,463.6709,463.7198,463.0154,463.0252,5490.0
2023-09-14 10:20:00,473.76,474.25,473.49,474.25,3724.0,463.5045,463.9839,463.2404,463.9839,3724.0
2023-09-14 10:25:00,473.84,474.35,473.84,473.96,6976.0,463.5828,464.0818,463.5828,463.7002,6976.0
2023-09-14 10:30:00,473.96,474.26,472.9,473.16,5244.0,463.7002,463.9937,462.6632,462.9175,5244.0
2023-09-14 10:35:00,473.08,473.73,472.76,473.73,3108.0,462.8393,463.4752,462.5262,463.4752,3108.0
2023-09-14 10:40:00,472.94,473.34,472.91,473.23,2041.0,462.7023,463.0936,462.6729,462.986,2041.0
2023-09-14 10:45:00,472.95,473.19,472.61,473.0,3084.0,462.7121,462.9469,462.3794,462.761,3084.0
2023-09-14 10:50:00,472.6,472.6,470.74,470.95,5720.0,462.3697,462.3697,460.5499,460.7554,5720.0
2023-09-14 10:55:00,470.61,471.71,470.61,471.45,4827.0,460.4227,461.4989,460.4227,461.2446,4827.0
2023-09-14 11:00:00,471.45,471.65,471.33,471.47,1112.0,461.2446,461.4402,461.1271,461.2641,1112.0
2023-09-14 11:05:00,471.34,471.55,469.91,469.91,3834.0,461.1369,461.3424,459.7379,459.7379,3834.0
2023-09-14 11:10:00,469.35,469.58,468.54,469.39,2611.0,459.19,459.415,458.3975,459.2291,2611.0
2023-09-14 11:15:00,469.17,469.38,468.62,469.01,3773.0,459.0139,459.2194,458.4758,458.8574,3773.0
2023-09-14 11:20:00,468.93,469.58,468.11,468.81,18259.0,458.7791,459.415,457.9769,458.6617,18259.0
2023-09-14 11:25:00,469.12,469.61,469.12,469.61,883.0,458.965,459.4444,458.965,459.4444,883.0
2023-09-14 11:30:00,469.56,470.11,469.41,469.82,3155.0,459.3955,459.9336,459.2487,459.6498,3155.0
2023-09-14 11:35:00,469.82,470.75,469.82,470.75,1885.0,459.6498,460.5597,459.6498,460.5597,1885.0
2023-09-14 11:40:00,470.63,471.38,470.63,471.38,1318.0,460.4423,461.1761,460.4423,461.1761,1318.0
2023-09-14 11:45:00,471.38,471.51,470.13,470.14,4026.0,461.1761,461.3033,459.9531,459.9629,4026.0
2023-09-14 11:50:00,470.1,470.1,469.59,469.73,2540.0,459.9238,459.9238,459.4248,459.5618,2540.0
2023-09-14 11:55:00,469.67,469.69,469.03,469.03,2264.0,459.5031,459.5227,458.8769,458.8769,2264.0
2023-09-14 12:00:00,469.2,469.99,469.2,469.99,1513.0,459.0433,459.8162,459.0433,459.8162,1513.0
2023-09-14 12:05:00,469.86,470.13,469.85,470.11,1100.0,459.689,459.9531,459.6792,459.9336,1100.0
2023-09-14 12:10:00,470.06,470.45,470.06,470.17,2804.0,459.8846,460.2662,459.8846,459.9923,2804.0
2023-09-14 12:15:00,470.18,470.18,470.17,470.18,100.0,460.002,460.002,459.9923,460.002,100.0
2023-09-14 12:20:00,470.18,470.62,470.09,470.29,1809.0,460.002,460.4325,459.914,460.1097,1809.0
2023-09-14 12:25:00,470.31,470.55,470.3,470.41,1310.0,460.1292,460.364,460.1194,460.2271,1310.0
2023-09-14 12:30:00,470.58,471.06,470.47,471.06,1919.0,460.3934,460.863,460.2858,460.863,1919.0
2023-09-14 12:35:00,470.97,471.16,470.96,471.16,400.0,460.7749,460.9608,460.7652,460.9608,400.0
2023-09-14 12:40:00,471.24,471.24,470.56,470.7,2544.0,461.0391,461.0391,460.3738,460.5108,2544.0
2023-09-14 12:45:00,470.69,470.97,470.69,470.92,1222.0,460.501,460.7749,460.501,460.726,1222.0
2023-09-14 12:50:00,470.73,470.97,470.72,470.73,436.0,460.5401,460.7749,460.5304,460.5401,436.0
2023-09-14 12:55:00,470.73,470.73,470.18,470.19,1496.0,460.5401,460.5401,460.002,460.0118,1496.0
2023-09-14 13:00:00,470.23,470.57,470.23,470.45,957.0,460.051,460.3836,460.051,460.2662,957.0
2023-09-14 13:05:00,470.74,470.99,470.72,470.99,660.0,460.5499,460.7945,460.5304,460.7945,660.0
2023-09-14 13:10:00,470.79,470.79,470.66,470.68,584.0,460.5988,460.5988,460.4717,460.4912,584.0
2023-09-14 13:15:00,470.73,470.73,470.45,470.54,1416.0,460.5401,460.5401,460.2662,460.3543,1416.0
2023-09-14 13:20:00,470.28,470.56,470.2,470.56,500.0,460.0999,460.3738,460.0216,460.3738,500.0
2023-09-14 13:25:00,470.53,470.98,470.53,470.94,608.0,460.3445,460.7847,460.3445,460.7456,608.0
2023-09-14 13:30:00,470.97,470.97,470.15,470.26,2547.0,460.7749,460.7749,459.9727,460.0803,2547.0
2023-09-14 13:35:00,470.0,470.57,470.0,470.51,2758.0,459.8259,460.3836,459.8259,460.3249,2758.0
2023-09-14 13:40:00,470.37,470.47,470.12,470.25,4518.0,460.1879,460.2858,459.9433,460.0705,4518.0
2023-09-14 13:45:00,470.2,470.84,470.1,470.68,7407.0,460.0216,460.6478,459.9238,460.4912,7407.0
2023-09-14 13:50:00,470.68,470.71,470.48,470.61,3446.0,460.4912,460.5206,460.2955,460.4227,3446.0
2023-09-14 13:55:00,470.44,471.53,470.4,471.5,9005.0,460.2564,461.3228,460.2173,461.2935,9005.0
2023-09-14 14:00:00,471.49,472.16,471.49,472.16,2398.0,461.2837,461.9392,461.2837,461.9392,2398.0
2023-09-14 14:05:00,472.11,472.6,472.1,472.6,1311.0,461.8903,462.3697,461.8805,462.3697,1311.0
2023-09-14 14:10:00,472.34,472.94,472.31,472.76,2873.0,462.1153,462.7023,462.0859,462.5262,2873.0
2023-09-14 14:15:00,472.78,472.78,472.41,472.49,804.0,462.5458,462.5458,462.1838,462.262,804.0
2023-09-14 14:20:00,472.21,472.51,472.11,472.31,2614.0,461.9881,462.2816,461.8903,462.0859,2614.0
2023-09-14 14:25:00,472.62,472.62,472.23,472.45,2457.0,462.3892,462.3892,462.0077,462.2229,2457.0
2023-09-14 14:30:00,472.51,472.69,472.51,472.68,800.0,462.2816,462.4577,462.2816,462.4479,800.0
2023-09-14 14:35:00,472.71,473.01,472.71,472.91,1527.0,462.4773,462.7708,462.4773,462.6729,1527.0
2023-09-14 14:40:00,472.95,473.13,472.79,473.11,5735.0,462.7121,462.8882,462.5555,462.8686,5735.0
2023-09-14 14:45:00,473.14,473.14,472.31,472.64,3963.0,462.898,462.898,462.0859,462.4088,3963.0
2023-09-14 14:50:00,472.61,472.94,472.58,472.83,2600.0,462.3794,462.7023,462.3501,462.5947,2600.0
2023-09-14 14:55:00,472.99,473.44,472.99,473.39,900.0,462.7512,463.1915,462.7512,463.1426,900.0
2023-09-14 15:00:00,473.25,473.25,472.98,473.21,1046.0,463.0056,463.0056,462.7414,462.9665,1046.0
2023-09-14 15:05:00,473.15,473.15,472.55,472.55,2632.0,462.9078,462.9078,462.3207,462.3207,2632.0
2023-09-14 15:10:00,472.66,472.79,472.33,472.34,2689.0,462.4284,462.5555,462.1055,462.1153,2689.0
2023-09-14 15:15:00,472.31,472.48,471.93,472.05,5062.0,462.0859,462.2523,461.7142,461.8316,5062.0
2023-09-14 15:20:00,472.16,472.33,471.59,471.59,2992.0,461.9392,462.1055,461.3815,461.3815,2992.0
2023-09-14 15:25:00,471.48,471.49,471.31,471.31,1138.0,461.2739,461.2837,461.1076,461.1076,1138.0
2023-09-14 15:30:00,471.34,471.48,471.27,471.43,2619.0,461.1369,461.2739,461.0684,461.225,2619.0
2023-09-14 15:35:00,471.45,471.47,471.16,471.17,3861.0,461.2446,461.2641,460.9608,460.9706,3861.0
2023-09-14 15:40:00,471.15,471.47,471.0,471.04,4699.0,460.951,461.2641,460.8043,460.8434,4699.0
2023-09-14 15:45:00,471.0,471.01,470.35,470.75,5316.0,460.8043,460.8141,460.1684,460.5597,5316.0
2023-09-14 15:50:00,471.0,471.43,470.89,471.27,8912.0,460.8043,461.225,460.6967,461.0684,8912.0
2023-09-14 15:55:00,471.27,471.78,470.8,471.53,19885.0,461.0684,461.5674,460.6086,461.3228,19885.0
2023-09-15 09:35:00,470.44,472.57,470.02,471.98,78052.0,460.2564,462.3403,459.8455,461.7631,78052.0
2023-09-15 09:40:00,472.32,472.88,472.32,472.88,900.0,462.0957,462.6436,462.0957,462.6436,900.0
2023-09-15 09:45:00,472.41,473.29,472.41,473.29,2200.0,462.1838,463.0447,462.1838,463.0447,2200.0
2023-09-15 09:50:00,473.68,474.99,473.4,474.99,2763.0,463.4263,464.7079,463.1523,464.7079,2763.0
2023-09-15 09:55:00,474.81,474.81,474.14,474.8,6788.0,464.5318,464.5318,463.8763,464.522,6788.0
2023-09-15 10:00:00,474.8,474.95,474.03,474.72,2102.0,464.522,464.6688,463.7687,464.4438,2102.0
2023-09-15 10:05:00,474.28,474.44,473.62,473.62,2195.0,464.0133,464.1698,463.3676,463.3676,2195.0
2023-09-15 10:10:00,473.05,473.05,470.89,470.9,2812.0,462.8099,462.8099,460.6967,460.7065,2812.0
2023-09-15 10:15:00,470.97,470.97,469.69,470.51,2514.0,460.7749,460.7749,459.5227,460.3249,2514.0
2023-09-15 10:20:00,470.34,471.16,470.34,470.48,2840.0,460.1586,460.9608,460.1586,460.2955,2840.0
2023-09-15 10:25:00,470.41,471.28,470.38,471.05,1000.0,460.2271,461.0782,460.1977,460.8532,1000.0
2023-09-15 10:30:00,470.97,471.52,470.57,471.42,2150.0,460.7749,461.313,460.3836,461.2152,2150.0
2023-09-15 10:35:00,471.67,471.97,471.34,471.7,2568.0,461.4598,461.7533,461.1369,461.4891,2568.0
2023-09-15 10:40:00,471.35,471.62,470.94,470.94,2968.0,461.1467,461.4109,460.7456,460.7456,2968.0
2023-09-15 10:45:00,470.93,471.42,470.53,471.42,3583.0,460.7358,461.2152,460.3445,461.2152,3583.0
2023-09-15 10:50:00,471.44,471.96,471.29,471.32,2600.0,461.2348,461.7435,461.088,461.1174,2600.0
2023-09-15 10:55:00,471.6,471.76,471.09,471.09,995.0,461.3913,461.5478,460.8923,460.8923,995.0
2023-09-15 11:00:00,471.35,471.36,470.58,470.91,5212.0,461.1467,461.1565,460.3934,460.7162,5212.0
2023-09-15 11:05:00,470.93,471.23,470.53,470.53,14155.0,460.7358,461.0293,460.3445,460.3445,14155.0
2023-09-15 11:10:00,470.53,470.59,469.78,469.86,4528.0,460.3445,460.4032,459.6107,459.689,4528.0
2023-09-15 11:15:00,469.72,471.38,469.72,471.38,10496.0,459.552,461.1761,459.552,461.1761,10496.0
2023-09-15 11:20:00,471.58,472.22,471.58,472.08,2100.0,461.3717,461.9979,461.3717,461.8609,2100.0
2023-09-15 11:25:00,471.77,472.21,471.52,471.52,4703.0,461.5576,461.9881,461.313,461.313,4703.0
2023-09-15 11:30:00,471.35,471.41,470.68,470.85,1728.0,461.1467,461.2054,460.4912,460.6575,1728.0
2023-09-15 11:35:00,470.72,470.87,469.15,469.19,5848.0,460.5304,460.6771,458.9943,459.0335,5848.0
2023-09-15 11:40:00,469.42,470.23,469.06,470.1,5185.0,459.2585,460.051,458.9063,459.9238,5185.0
2023-09-15 11:45:00,470.41,470.61,470.4,470.61,300.0,460.2271,460.4227,460.2173,460.4227,300.0
2023-09-15 11:50:00,470.19,470.62,469.99,470.03,1625.0,460.0118,460.4325,459.8162,459.8553,1625.0
2023-09-15 11:55:00,470.05,470.73,469.88,470.73,1100.0,459.8749,460.5401,459.7085,460.5401,1100.0
2023-09-15 12:00:00,470.76,470.86,470.63,470.82,1019.0,460.5695,460.6673,460.4423,460.6282,1019.0
2023-09-15 12:05:00,470.8,471.08,470.78,471.04,900.0,460.6086,460.8826,460.5891,460.8434,900.0
2023-09-15 12:10:00,471.34,471.43,471.27,471.27,404.0,461.1369,461.225,461.0684,461.0684,404.0
2023-09-15 12:15:00,471.49,471.98,471.44,471.98,1297.0,461.2837,461.7631,461.2348,461.7631,1297.0
2023-09-15 12:20:00,472.17,472.3,471.9,472.12,1781.0,461.949,462.0762,461.6848,461.9,1781.0
2023-09-15 12:25:00,472.35,472.52,472.19,472.5,900.0,462.1251,462.2914,461.9685,462.2718,900.0
2023-09-15 12:30:00,472.52,473.09,472.51,473.09,600.0,462.2914,462.8491,462.2816,462.8491,600.0
2023-09-15 12:35:00,473.24,473.24,472.64,472.64,2703.0,462.9958,462.9958,462.4088,462.4088,2703.0
2023-09-15 12:40:00,472.52,472.52,472.15,472.23,801.0,462.2914,462.2914,461.9294,462.0077,801.0
2023-09-15 12:45:00,471.82,471.9,471.62,471.9,1201.0,461.6065,461.6848,461.4109,461.6848,1201.0
2023-09-15 12:50:00,472.02,472.18,471.81,471.81,2100.0,461.8022,461.9587,461.5968,461.5968,2100.0
2023-09-15 12:55:00,472.03,472.18,471.89,472.0,1671.0,461.812,461.9587,461.675,461.7826,1671.0
2023-09-15 13:00:00,471.95,471.95,471.55,471.56,1093.0,461.7337,461.7337,461.3424,461.3522,1093.0
2023-09-15 13:05:00,471.38,471.74,471.38,471.74,1810.0,461.1761,461.5283,461.1761,461.5283,1810.0
2023-09-15 13:10:00,471.58,471.58,470.79,471.0,944.0,461.3717,461.3717,460.5988,460.8043,944.0
2023-09-15 13:15:00,471.13,471.13,470.97,470.97,302.0,460.9315,460.9315,460.7749,460.7749,302.0
2023-09-15 13:20:00,470.92,471.1,470.8,471.02,3700.0,460.726,460.9021,460.6086,460.8239,3700.0
2023-09-15 13:25:00,470.97,471.05,470.66,471.05,700.0,460.7749,460.8532,460.4717,460.8532,700.0
2023-09-15 13:30:00,470.88,471.04,470.81,471.04,1434.0,460.6869,460.8434,460.6184,460.8434,1434.0
2023-09-15 13:35:00,471.57,472.1,471.34,471.98,1751.0,461.362,461.8805,461.1369,461.7631,1751.0
2023-09-15 13:40:00,471.78,472.0,471.71,471.71,905.0,461.5674,461.7826,461.4989,461.4989,905.0
2023-09-15 13:45:00,471.6,471.6,471.21,471.21,603.0,461.3913,461.3913,461.0097,461.0097,603.0
2023-09-15 13:50:00,471.53,471.54,471.32,471.51,1000.0,461.3228,461.3326,461.1174,461.3033,1000.0
2023-09-15 13:55:00,471.41,471.43,471.3,471.43,503.0,461.2054,461.225,461.0978,461.225,503.0
2023-09-15 14:00:00,471.33,471.52,471.02,471.07,4952.0,461.1271,461.313,460.8239,460.8728,4952.0
2023-09-15 14:05:00,471.18,471.75,471.18,471.61,2609.0,460.9804,461.5381,460.9804,461.4011,2609.0
2023-09-15 14:10:00,471.62,471.62,471.25,471.25,1199.0,461.4109,461.4109,461.0489,461.0489,1199.0
2023-09-15 14:15:00,471.25,471.52,471.25,471.34,1600.0,461.0489,461.313,461.0489,461.1369,1600.0
2023-09-15 14:20:00,471.53,471.79,471.53,471.71,1331.0,461.3228,461.5772,461.3228,461.4989,1331.0
2023-09-15 14:25:00,471.69,471.83,471.22,471.52,1965.0,461.4794,461.6163,461.0195,461.313,1965.0
2023-09-15 14:30:00,471.69,471.71,471.51,471.51,683.0,461.4794,461.4989,461.3033,461.3033,683.0
2023-09-15 14:35:00,471.6,472.17,471.6,472.17,1207.0,461.3913,461.949,461.3913,461.949,1207.0
2023-09-15 14:40:00,472.09,472.2,471.99,472.12,1525.0,461.8707,461.9783,461.7729,461.9,1525.0
2023-09-15 14:45:00,472.12,472.6,472.11,472.19,1878.0,461.9,462.3697,461.8903,461.9685,1878.0
2023-09-15 14:50:00,472.11,472.18,471.91,472.18,1089.0,461.8903,461.9587,461.6946,461.9587,1089.0
2023-09-15 14:55:00,472.21,472.69,472.21,472.47,2380.0,461.9881,462.4577,461.9881,462.2425,2380.0
2023-09-15 15:00:00,472.39,472.62,472.07,472.38,6023.0,462.1642,462.3892,461.8511,462.1544,6023.0
2023-09-15 15:05:00,472.36,472.56,472.06,472.06,2452.0,462.1349,462.3305,461.8413,461.8413,2452.0
2023-09-15 15:10:00,472.15,472.62,472.04,472.54,6303.0,461.9294,462.3892,461.8218,462.311,6303.0
2023-09-15 15:15:00,472.34,472.77,472.28,472.49,4853.0,462.1153,462.536,462.0566,462.262,4853.0
2023-09-15 15:20:00,472.65,472.74,472.38,472.74,5162.0,462.4186,462.5066,462.1544,462.5066,5162.0
2023-09-15 15:25:00,472.79,472.79,472.14,472.14,9737.0,462.5555,462.5555,461.9196,461.9196,9737.0
2023-09-15 15:30:00,472.31,472.57,472.25,472.33,13041.0,462.0859,462.3403,462.0272,462.1055,13041.0
2023-09-15 15:35:00,472.22,472.42,471.77,472.04,22135.0,461.9979,462.1936,461.5576,461.8218,22135.0
2023-09-15 15:40:00,472.04,472.05,471.25,471.25,7970.0,461.8218,461.8316,461.0489,461.0489,7970.0
2023-09-15 15:45:00,471.29,471.75,470.84,471.0,14177.0,461.088,461.5381,460.6478,460.8043,14177.0
2023-09-15 15:50:00,470.83,471.51,470.55,471.42,13085.0,460.638,461.3033,460.364,461.2152,13085.0
2023-09-15 15:55:00,471.6,471.94,470.36,470.77,39928.0,461.3913,461.7239,460.1781,460.5793,39928.0
2023-09-18 09:30:00,474.65,474.65,471.56,471.56,5340.0,464.3753,464.3753,461.3522,461.3522,5340.0
2023-09-18 09:35:00,472.54,473.42,472.25,472.98,1225.0,462.311,463.1719,462.0272,462.7414,1225.0
2023-09-18 09:40:00,472.86,472.92,471.01,472.07,3580.0,462.624,462.6827,460.8141,461.8511,3580.0
2023-09-18 09:45:00,471.55,472.23,471.19,471.19,2696.0,461.3424,462.0077,460.9902,460.9902,2696.0
2023-09-18 09:50:00,470.64,471.94,470.64,471.94,903.0,460.4521,461.7239,460.4521,461.7239,903.0
2023-09-18 09:55:00,470.88,471.73,469.63,469.64,21523.0,460.6869,461.5185,459.4639,459.4737,21523.0
2023-09-18 10:00:00,469.98,470.42,469.92,470.42,2401.0,459.8064,460.2368,459.7477,460.2368,2401.0
2023-09-18 10:05:00,470.42,470.99,468.79,469.69,10889.0,460.2368,460.7945,458.6421,459.5227,10889.0
2023-09-18 10:10:00,469.7,470.54,469.7,470.52,1000.0,459.5324,460.3543,459.5324,460.3347,1000.0
2023-09-18 10:15:00,470.71,470.81,470.11,470.11,2018.0,460.5206,460.6184,459.9336,459.9336,2018.0
2023-09-18 10:20:00,470.21,471.33,470.21,471.32,1000.0,460.0314,461.1271,460.0314,461.1174,1000.0
2023-09-18 10:25:00,471.39,471.39,471.38,471.39,100.0,461.1859,461.1859,461.1761,461.1859,100.0
2023-09-18 10:30:00,470.73,470.98,470.49,470.63,1475.0,460.5401,460.7847,460.3053,460.4423,1475.0
2023-09-18 10:35:00,470.92,471.17,470.92,471.17,4242.0,460.726,460.9706,460.726,460.9706,4242.0
2023-09-18 10:40:00,471.22,471.22,470.94,471.04,1000.0,461.0195,461.0195,460.7456,460.8434,1000.0
2023-09-18 10:45:00,471.04,471.23,470.98,471.17,1400.0,460.8434,461.0293,460.7847,460.9706,1400.0
2023-09-18 10:50:00,470.84,471.45,470.72,470.94,15206.0,460.6478,461.2446,460.5304,460.7456,15206.0
2023-09-18 10:55:00,470.9,470.91,470.5,470.5,1503.0,460.7065,460.7162,460.3151,460.3151,1503.0
2023-09-18 11:00:00,470.6,470.82,470.6,470.81,500.0,460.413,460.6282,460.413,460.6184,500.0
2023-09-18 11:05:00,470.63,472.11,470.63,471.83,8570.0,460.4423,461.8903,460.4423,461.6163,8570.0
2023-09-18 11:10:00,472.09,473.18,472.09,472.98,5030.0,461.8707,462.9371,461.8707,462.7414,5030.0
2023-09-18 11:15:00,472.89,473.76,472.89,473.73,1870.0,462.6534,463.5045,462.6534,463.4752,1870.0
2023-09-18 11:20:00,473.85,474.02,473.35,473.85,2359.0,463.5926,463.7589,463.1034,463.5926,2359.0
2023-09-18 11:25:00,473.76,473.84,472.98,473.18,2216.0,463.5045,463.5828,462.7414,462.9371,2216.0
2023-09-18 11:30:00,472.98,473.6,472.95,473.6,721.0,462.7414,463.348,462.7121,463.348,721.0
2023-09-18 11:35:00,473.28,473.52,472.98,472.98,1261.0,463.0349,463.2697,462.7414,462.7414,1261.0
2023-09-18 11:40:00,473.24,473.24,473.24,473.24,208.0,462.9958,462.9958,462.9958,462.9958,208.0
2023-09-18 11:45:00,473.05,473.41,472.85,473.33,2338.0,462.8099,463.1621,462.6142,463.0839,2338.0
2023-09-18 11:50:00,473.38,473.81,473.38,473.81,700.0,463.1328,463.5535,463.1328,463.5535,700.0
2023-09-18 11:55:00,473.92,473.92,473.53,473.75,1251.0,463.6611,463.6611,463.2795,463.4948,1251.0
2023-09-18 12:00:00,473.89,474.0,473.61,473.76,1948.0,463.6317,463.7394,463.3578,463.5045,1948.0
2023-09-18 12:05:00,473.87,473.87,473.31,473.54,1780.0,463.6122,463.6122,463.0643,463.2893,1780.0
2023-09-18 12:10:00,473.35,473.43,472.91,473.29,1646.0,463.1034,463.1817,462.6729,463.0447,1646.0
2023-09-18 12:15:00,472.86,472.91,472.84,472.85,500.0,462.624,462.6729,462.6045,462.6142,500.0
2023-09-18 12:20:00,473.1,473.42,473.1,473.42,636.0,462.8588,463.1719,462.8588,463.1719,636.0
2023-09-18 12:25:00,473.34,473.39,473.23,473.24,514.0,463.0936,463.1426,462.986,462.9958,514.0
2023-09-18 12:30:00,473.38,473.46,473.37,473.38,441.0,463.1328,463.211,463.123,463.1328,441.0
2023-09-18 12:35:00,473.68,473.68,472.97,472.97,1147.0,463.4263,463.4263,462.7316,462.7316,1147.0
2023-09-18 12:40:00,473.12,473.36,472.84,472.84,1735.0,462.8784,463.1132,462.6045,462.6045,1735.0
2023-09-18 12:45:00,473.07,473.44,472.99,473.44,924.0,462.8295,463.1915,462.7512,463.1915,924.0
2023-09-18 12:50:00,473.45,473.86,473.45,473.65,1445.0,463.2013,463.6024,463.2013,463.3969,1445.0
2023-09-18 12:55:00,473.84,473.84,473.84,473.84,100.0,463.5828,463.5828,463.5828,463.5828,100.0
2023-09-18 13:00:00,473.78,473.9,473.63,473.9,820.0,463.5241,463.6415,463.3774,463.6415,820.0
2023-09-18 13:05:00,474.01,474.52,473.99,474.24,2707.0,463.7491,464.2481,463.7296,463.9742,2707.0
2023-09-18 13:10:00,474.06,474.42,474.06,474.08,731.0,463.7981,464.1503,463.7981,463.8176,731.0
2023-09-18 13:15:00,474.11,474.11,473.5,473.5,943.0,463.847,463.847,463.2502,463.2502,943.0
2023-09-18 13:20:00,473.36,473.54,473.35,473.54,200.0,463.1132,463.2893,463.1034,463.2893,200.0
2023-09-18 13:25:00,473.73,473.75,473.66,473.68,1275.0,463.4752,463.4948,463.4067,463.4263,1275.0
2023-09-18 13:30:00,473.69,473.71,473.43,473.59,1021.0,463.4361,463.4556,463.1817,463.3382,1021.0
2023-09-18 13:35:00,473.47,473.54,473.42,473.42,500.0,463.2208,463.2893,463.1719,463.1719,500.0
2023-09-18 13:40:00,473.27,473.27,473.27,473.27,100.0,463.0252,463.0252,463.0252,463.0252,100.0
2023-09-18 13:45:00,472.99,472.99,472.59,472.79,1430.0,462.7512,462.7512,462.3599,462.5555,1430.0
2023-09-18 13:50:00,473.0,473.27,472.87,473.27,1500.0,462.761,463.0252,462.6338,463.0252,1500.0
2023-09-18 13:55:00,473.37,473.37,472.6,472.61,2104.0,463.123,463.123,462.3697,462.3794,2104.0
2023-09-18 14:00:00,472.61,472.61,472.44,472.49,757.0,462.3794,462.3794,462.2131,462.262,757.0
2023-09-18 14:05:00,472.71,472.76,472.62,472.62,1398.0,462.4773,462.5262,462.3892,462.3892,1398.0
2023-09-18 14:10:00,472.74,472.74,472.63,472.71,300.0,462.5066,462.5066,462.399,462.4773,300.0
2023-09-18 14:15:00,472.74,472.74,472.67,472.7,500.0,462.5066,462.5066,462.4381,462.4675,500.0
2023-09-18 14:20:00,472.62,472.62,472.4,472.4,437.0,462.3892,462.3892,462.174,462.174,437.0
2023-09-18 14:25:00,472.32,472.56,472.32,472.51,1763.0,462.0957,462.3305,462.0957,462.2816,1763.0
2023-09-18 14:30:00,472.74,472.83,472.63,472.63,1560.0,462.5066,462.5947,462.399,462.399,1560.0
2023-09-18 14:35:00,472.58,472.96,472.49,472.96,2201.0,462.3501,462.7219,462.262,462.7219,2201.0
2023-09-18 14:40:00,472.91,473.21,472.91,473.1,1412.0,462.6729,462.9665,462.6729,462.8588,1412.0
2023-09-18 14:45:00,473.18,473.24,472.93,472.94,1205.0,462.9371,462.9958,462.6925,462.7023,1205.0
2023-09-18 14:50:00,472.77,472.78,472.7,472.7,400.0,462.536,462.5458,462.4675,462.4675,400.0
2023-09-18 14:55:00,472.84,473.0,472.62,472.62,3800.0,462.6045,462.761,462.3892,462.3892,3800.0
2023-09-18 15:00:00,472.68,472.75,472.27,472.39,2777.0,462.4479,462.5164,462.0468,462.1642,2777.0
2023-09-18 15:05:00,472.53,472.78,472.53,472.78,1117.0,462.3012,462.5458,462.3012,462.5458,1117.0
2023-09-18 15:10:00,472.7,472.92,472.55,472.83,2232.0,462.4675,462.6827,462.3207,462.5947,2232.0
2023-09-18 15:15:00,472.94,472.94,472.72,472.79,1001.0,462.7023,462.7023,462.4871,462.5555,1001.0
2023-09-18 15:20:00,472.79,472.79,472.72,472.73,569.0,462.5555,462.5555,462.4871,462.4968,569.0
2023-09-18 15:25:00,472.72,472.72,472.34,472.34,2337.0,462.4871,462.4871,462.1153,462.1153,2337.0
2023-09-18 15:30:00,472.43,472.65,472.42,472.54,3252.0,462.2033,462.4186,462.1936,462.311,3252.0
2023-09-18 15:35:00,472.63,473.05,472.63,473.05,7458.0,462.399,462.8099,462.399,462.8099,7458.0
2023-09-18 15:40:00,473.14,473.55,472.94,473.07,14820.0,462.898,463.2991,462.7023,462.8295,14820.0
2023-09-18 15:45:00,473.07,473.87,473.07,473.59,10405.0,462.8295,463.6122,462.8295,463.3382,10405.0
2023-09-18 15:50:00,473.49,473.79,473.36,473.74,13006.0,463.2404,463.5339,463.1132,463.485,13006.0
2023-09-18 15:55:00,473.81,474.33,473.76,473.8,29463.0,463.5535,464.0622,463.5045,463.5437,29463.0
2023-09-19 09:30:00,473.88,477.8,473.88,476.78,21583.0,463.6219,467.4571,463.6219,466.4592,21583.0
2023-09-19 09:35:00,476.92,477.48,475.18,476.81,18600.0,466.5961,467.144,464.8938,466.4885,18600.0
2023-09-19 09:40:00,476.89,477.38,475.77,477.09,32699.0,466.5668,467.0462,465.471,466.7625,32699.0
2023-09-19 09:45:00,476.7,477.3,476.29,476.78,25038.0,466.3809,466.9679,465.9798,466.4592,25038.0
2023-09-19 09:50:00,477.09,477.3,476.04,476.57,5369.0,466.7625,466.9679,465.7352,466.2537,5369.0
2023-09-19 09:55:00,477.06,477.06,475.9,476.32,1705.0,466.7331,466.7331,465.5982,466.0091,1705.0
2023-09-19 10:00:00,476.3,476.3,474.62,475.3,3246.0,465.9896,465.9896,464.3459,465.0112,3246.0
2023-09-19 10:05:00,475.25,475.52,474.35,474.56,4044.0,464.9623,465.2264,464.0818,464.2872,4044.0
2023-09-19 10:10:00,474.37,475.53,473.92,475.53,7854.0,464.1013,465.2362,463.6611,465.2362,7854.0
2023-09-19 10:15:00,475.26,475.28,474.67,475.0,6145.0,464.9721,464.9916,464.3948,464.7177,6145.0
2023-09-19 10:20:00,474.74,475.0,474.74,475.0,3200.0,464.4633,464.7177,464.4633,464.7177,3200.0
2023-09-19 10:25:00,474.76,475.14,474.76,475.14,604.0,464.4829,464.8547,464.4829,464.8547,604.0
2023-09-19 10:30:00,475.21,476.26,475.21,475.64,5952.0,464.9232,465.9504,464.9232,465.3439,5952.0
2023-09-19 10:35:00,475.66,475.66,474.38,474.39,1962.0,465.3634,465.3634,464.1111,464.1209,1962.0
2023-09-19 10:40:00,474.45,474.78,474.29,474.46,8725.0,464.1796,464.5025,464.0231,464.1894,8725.0
2023-09-19 10:45:00,474.14,474.14,473.27,473.55,9547.0,463.8763,463.8763,463.0252,463.2991,9547.0
2023-09-19 10:50:00,473.74,474.44,473.58,474.17,14631.0,463.485,464.1698,463.3284,463.9057,14631.0
2023-09-19 10:55:00,474.35,474.44,473.2,473.36,7919.0,464.0818,464.1698,462.9567,463.1132,7919.0
2023-09-19 11:00:00,473.2,473.64,473.02,473.26,1100.0,462.9567,463.3871,462.7806,463.0154,1100.0
2023-09-19 11:05:00,473.43,473.58,473.2,473.28,3581.0,463.1817,463.3284,462.9567,463.0349,3581.0
2023-09-19 11:10:00,473.21,473.37,473.03,473.27,1910.0,462.9665,463.123,462.7903,463.0252,1910.0
2023-09-19 11:15:00,473.27,473.27,472.68,472.68,1620.0,463.0252,463.0252,462.4479,462.4479,1620.0
2023-09-19 11:20:00,472.59,472.59,471.9,472.04,3517.0,462.3599,462.3599,461.6848,461.8218,3517.0
2023-09-19 11:25:00,472.25,472.79,472.25,472.25,3425.0,462.0272,462.5555,462.0272,462.0272,3425.0
2023-09-19 11:30:00,471.73,471.77,470.87,471.26,1207.0,461.5185,461.5576,460.6771,461.0587,1207.0
2023-09-19 11:35:00,471.99,472.21,471.7,472.21,515.0,461.7729,461.9881,461.4891,461.9881,515.0
2023-09-19 11:40:00,472.11,472.11,471.33,471.58,1361.0,461.8903,461.8903,461.1271,461.3717,1361.0
2023-09-19 11:45:00,471.64,472.01,471.62,472.01,568.0,461.4304,461.7924,461.4109,461.7924,568.0
2023-09-19 11:50:00,472.04,472.65,471.87,472.47,6293.0,461.8218,462.4186,461.6555,462.2425,6293.0
2023-09-19 11:55:00,472.57,472.67,472.55,472.58,1404.0,462.3403,462.4381,462.3207,462.3501,1404.0
2023-09-19 12:00:00,472.68,473.32,472.59,473.32,2320.0,462.4479,463.0741,462.3599,463.0741,2320.0
2023-09-19 12:05:00,473.28,473.61,473.24,473.61,2048.0,463.0349,463.3578,462.9958,463.3578,2048.0
2023-09-19 12:10:00,473.27,473.51,473.01,473.34,4358.0,463.0252,463.26,462.7708,463.0936,4358.0
2023-09-19 12:15:00,473.5,473.95,473.5,473.95,1438.0,463.2502,463.6904,463.2502,463.6904,1438.0
2023-09-19 12:20:00,473.68,473.98,473.29,473.33,2900.0,463.4263,463.7198,463.0447,463.0839,2900.0
2023-09-19 12:25:00,473.33,473.58,473.22,473.22,2700.0,463.0839,463.3284,462.9762,462.9762,2700.0
2023-09-19 12:30:00,473.06,473.77,472.86,473.48,4230.0,462.8197,463.5143,462.624,463.2306,4230.0
2023-09-19 12:35:00,473.48,473.92,473.27,473.92,1153.0,463.2306,463.6611,463.0252,463.6611,1153.0
2023-09-19 12:40:00,473.52,473.7,473.23,473.44,11815.0,463.2697,463.4458,462.986,463.1915,11815.0
2023-09-19 12:45:00,473.43,473.84,473.42,473.84,1803.0,463.1817,463.5828,463.1719,463.5828,1803.0
2023-09-19 12:50:00,473.75,474.14,473.56,474.02,15446.0,463.4948,463.8763,463.3089,463.7589,15446.0
2023-09-19 12:55:00,474.04,474.13,473.51,473.7,7684.0,463.7785,463.8665,463.26,463.4458,7684.0
2023-09-19 13:00:00,473.7,474.01,473.3,473.58,3213.0,463.4458,463.7491,463.0545,463.3284,3213.0
2023-09-19 13:05:00,473.51,473.89,473.51,473.89,1506.0,463.26,463.6317,463.26,463.6317,1506.0
2023-09-19 13:10:00,473.64,473.65,473.3,473.48,2457.0,463.3871,463.3969,463.0545,463.2306,2457.0
2023-09-19 13:15:00,473.67,473.67,473.5,473.58,703.0,463.4165,463.4165,463.2502,463.3284,703.0
2023-09-19 13:20:00,473.5,473.65,473.46,473.53,2099.0,463.2502,463.3969,463.211,463.2795,2099.0
2023-09-19 13:25:00,473.54,473.69,473.48,473.66,2480.0,463.2893,463.4361,463.2306,463.4067,2480.0
2023-09-19 13:30:00,473.55,473.55,473.29,473.34,2411.0,463.2991,463.2991,463.0447,463.0936,2411.0
2023-09-19 13:35:00,473.31,473.31,472.8,473.06,3700.0,463.0643,463.0643,462.5653,462.8197,3700.0
2023-09-19 13:40:00,473.19,473.19,472.93,473.06,914.0,462.9469,462.9469,462.6925,462.8197,914.0
2023-09-19 13:45:00,473.02,473.02,472.69,472.85,1503.0,462.7806,462.7806,462.4577,462.6142,1503.0
2023-09-19 13:50:00,473.05,473.17,472.72,472.73,1114.0,462.8099,462.9273,462.4871,462.4968,1114.0
2023-09-19 13:55:00,472.42,472.66,472.41,472.56,2052.0,462.1936,462.4284,462.1838,462.3305,2052.0
2023-09-19 14:00:00,472.61,472.9,472.35,472.68,1700.0,462.3794,462.6632,462.1251,462.4479,1700.0
2023-09-19 14:05:00,472.89,473.37,472.71,473.08,9824.0,462.6534,463.123,462.4773,462.8393,9824.0
2023-09-19 14:10:00,472.94,473.48,472.89,473.27,5154.0,462.7023,463.2306,462.6534,463.0252,5154.0
2023-09-19 14:15:00,473.1,473.19,472.68,472.81,20039.0,462.8588,462.9469,462.4479,462.5751,20039.0
2023-09-19 14:20:00,472.5,472.5,472.19,472.36,1327.0,462.2718,462.2718,461.9685,462.1349,1327.0
2023-09-19 14:25:00,472.23,472.87,472.22,472.87,1236.0,462.0077,462.6338,461.9979,462.6338,1236.0
2023-09-19 14:30:00,473.03,473.05,473.02,473.05,200.0,462.7903,462.8099,462.7806,462.8099,200.0
2023-09-19 14:35:00,473.35,473.78,473.34,473.52,2367.0,463.1034,463.5241,463.0936,463.2697,2367.0
2023-09-19 14:40:00,473.35,473.45,473.03,473.06,1680.0,463.1034,463.2013,462.7903,462.8197,1680.0
2023-09-19 14:45:00,473.25,473.51,473.1,473.39,1712.0,463.0056,463.26,462.8588,463.1426,1712.0
2023-09-19 14:50:00,473.17,473.24,472.94,473.14,1994.0,462.9273,462.9958,462.7023,462.898,1994.0
2023-09-19 14:55:00,473.17,473.31,473.13,473.13,900.0,462.9273,463.0643,462.8882,462.8882,900.0
2023-09-19 15:00:00,473.15,473.15,472.92,472.93,1100.0,462.9078,462.9078,462.6827,462.6925,1100.0
2023-09-19 15:05:00,473.14,473.14,473.14,473.14,100.0,462.898,462.898,462.898,462.898,100.0
2023-09-19 15:10:00,473.16,473.16,473.15,473.16,110.0,462.9175,462.9175,462.9078,462.9175,110.0
2023-09-19 15:15:00,473.02,473.34,472.89,473.34,4368.0,462.7806,463.0936,462.6534,463.0936,4368.0
2023-09-19 15:20:00,473.33,473.44,473.27,473.3,1014.0,463.0839,463.1915,463.0252,463.0545,1014.0
2023-09-19 15:25:00,473.4,473.49,473.39,473.49,700.0,463.1523,463.2404,463.1426,463.2404,700.0
2023-09-19 15:30:00,473.37,473.38,472.89,473.11,10916.0,463.123,463.1328,462.6534,462.8686,10916.0
2023-09-19 15:35:00,473.07,473.48,473.03,473.31,11868.0,462.8295,463.2306,462.7903,463.0643,11868.0
2023-09-19 15:40:00,473.31,473.99,473.31,473.99,4401.0,463.0643,463.7296,463.0643,463.7296,4401.0
2023-09-19 15:45:00,473.83,474.09,473.57,473.69,11630.0,463.573,463.8274,463.3187,463.4361,11630.0
2023-09-19 15:50:00,473.54,473.68,473.34,473.48,10030.0,463.2893,463.4263,463.0936,463.2306,10030.0
2023-09-19 15:55:00,473.46,474.3,473.46,473.8,33080.0,463.211,464.0329,463.211,463.5437,33080.0
2023-09-20 09:30:00,475.77,476.24,473.01,473.57,6971.0,465.471,465.9309,462.7708,463.3187,6971.0
2023-09-20 09:35:00,473.61,474.96,473.17,473.37,1383.0,463.3578,464.6786,462.9273,463.123,1383.0
2023-09-20 09:40:00,473.18,473.89,472.72,473.34,3037.0,462.9371,463.6317,462.4871,463.0936,3037.0
2023-09-20 09:45:00,473.18,473.96,471.49,473.96,18045.0,462.9371,463.7002,461.2837,463.7002,18045.0
2023-09-20 09:50:00,474.22,475.02,473.28,475.02,2555.0,463.9546,464.7373,463.0349,464.7373,2555.0
2023-09-20 09:55:00,474.52,474.99,474.35,474.98,1438.0,464.2481,464.7079,464.0818,464.6981,1438.0
2023-09-20 10:00:00,475.26,476.43,475.09,476.23,3577.0,464.9721,466.1167,464.8058,465.9211,3577.0
2023-09-20 10:05:00,476.43,477.8,476.4,477.04,10822.0,466.1167,467.4571,466.0874,466.7135,10822.0
2023-09-20 10:10:00,477.07,477.6,476.93,477.38,2467.0,466.7429,467.2614,466.6059,467.0462,2467.0
2023-09-20 10:15:00,477.27,477.43,476.99,476.99,2477.0,466.9386,467.0951,466.6646,466.6646,2477.0
2023-09-20 10:20:00,477.01,477.7,477.01,477.32,6528.0,466.6842,467.3593,466.6842,466.9875,6528.0
2023-09-20 10:25:00,477.26,478.22,477.26,478.22,4754.0,466.9288,467.868,466.9288,467.868,4754.0
2023-09-20 10:30:00,478.22,479.33,478.12,479.33,11881.0,467.868,468.954,467.7702,468.954,11881.0
2023-09-20 10:35:00,479.35,479.63,478.81,479.04,5755.0,468.9735,469.2475,468.4452,468.6703,5755.0
2023-09-20 10:40:00,479.16,479.54,478.55,479.54,4924.0,468.7877,469.1594,468.1909,469.1594,4924.0
2023-09-20 10:45:00,479.74,479.9,479.34,479.55,6465.0,469.3551,469.5116,468.9638,469.1692,6465.0
2023-09-20 10:50:00,479.62,481.37,479.55,480.96,8880.0,469.2377,470.9498,469.1692,470.5487,8880.0
2023-09-20 10:55:00,480.95,481.25,480.36,480.43,3685.0,470.5389,470.8324,469.9617,470.0302,3685.0
2023-09-20 11:00:00,480.64,480.65,479.52,480.05,4775.0,470.2356,470.2454,469.1399,469.6584,4775.0
2023-09-20 11:05:00,479.96,480.82,479.96,480.81,3702.0,469.5703,470.4117,469.5703,470.4019,3702.0
2023-09-20 11:10:00,480.8,480.86,480.32,480.47,3490.0,470.3922,470.4509,469.9225,470.0693,3490.0
2023-09-20 11:15:00,480.5,480.72,480.42,480.66,1600.0,470.0986,470.3139,470.0204,470.2552,1600.0
2023-09-20 11:20:00,480.59,481.41,480.58,481.41,6154.0,470.1867,470.9889,470.1769,470.9889,6154.0
2023-09-20 11:25:00,481.3,481.46,480.92,481.04,6000.0,470.8813,471.0379,470.5096,470.627,6000.0
2023-09-20 11:30:00,480.96,481.49,480.88,481.49,2323.0,470.5487,471.0672,470.4704,471.0672,2323.0
2023-09-20 11:35:00,481.5,481.71,481.5,481.7,1251.0,471.077,471.2825,471.077,471.2727,1251.0
2023-09-20 11:40:00,481.67,481.94,481.37,481.43,4257.0,471.2433,471.5075,470.9498,471.0085,4257.0
2023-09-20 11:45:00,481.49,481.85,481.49,481.81,1707.0,471.0672,471.4194,471.0672,471.3803,1707.0
2023-09-20 11:50:00,481.81,482.13,481.48,481.48,5331.0,471.3803,471.6934,471.0574,471.0574,5331.0
2023-09-20 11:55:00,481.48,481.78,481.33,481.72,2545.0,471.0574,471.3509,470.9107,471.2922,2545.0
2023-09-20 12:00:00,481.5,481.69,481.33,481.59,4525.0,471.077,471.2629,470.9107,471.1651,4525.0
2023-09-20 12:05:00,481.49,482.03,481.49,481.9,1300.0,471.0672,471.5955,471.0672,471.4683,1300.0
2023-09-20 12:10:00,481.9,482.0,481.7,482.0,1347.0,471.4683,471.5662,471.2727,471.5662,1347.0
2023-09-20 12:15:00,481.94,482.17,481.5,481.56,6087.0,471.5075,471.7325,471.077,471.1357,6087.0
2023-09-20 12:20:00,481.56,481.98,481.5,481.84,3084.0,471.1357,471.5466,471.077,471.4096,3084.0
2023-09-20 12:25:00,481.84,482.03,481.69,482.03,1508.0,471.4096,471.5955,471.2629,471.5955,1508.0
2023-09-20 12:30:00,482.08,482.15,481.74,481.96,3100.0,471.6444,471.7129,471.3118,471.527,3100.0
2023-09-20 12:35:00,481.86,481.95,481.59,481.59,2093.0,471.4292,471.5173,471.1651,471.1651,2093.0
2023-09-20 12:40:00,481.85,482.22,481.81,482.12,2870.0,471.4194,471.7814,471.3803,471.6836,2870.0
2023-09-20 12:45:00,482.2,482.32,482.0,482.3,2800.0,471.7618,471.8792,471.5662,471.8597,2800.0
2023-09-20 12:50:00,482.23,482.8,482.18,482.8,3014.0,471.7912,472.3489,471.7423,472.3489,3014.0
2023-09-20 12:55:00,482.69,483.8,482.66,483.8,11241.0,472.2412,473.3272,472.2119,473.3272,11241.0
2023-09-20 13:00:00,483.77,483.78,483.2,483.4,4673.0,473.2979,473.3076,472.7402,472.9359,4673.0
2023-09-20 13:05:00,483.73,484.74,483.73,484.18,9967.0,473.2587,474.2469,473.2587,473.699,9967.0
2023-09-20 13:10:00,484.33,485.01,484.2,484.42,9223.0,473.8457,474.511,473.7186,473.9338,9223.0
2023-09-20 13:15:00,484.14,484.53,483.92,484.23,5271.0,473.6599,474.0414,473.4446,473.7479,5271.0
2023-09-20 13:20:00,484.19,484.36,483.57,483.78,1168.0,473.7088,473.8751,473.1022,473.3076,1168.0
2023-09-20 13:25:00,483.55,483.99,482.95,483.77,8657.0,473.0826,473.5131,472.4956,473.2979,8657.0
2023-09-20 13:30:00,484.03,484.34,483.64,484.34,3467.0,473.5522,473.8555,473.1707,473.8555,3467.0
2023-09-20 13:35:00,484.24,484.31,483.39,483.39,5412.0,473.7577,473.8262,472.9261,472.9261,5412.0
2023-09-20 13:40:00,483.24,483.24,482.7,483.04,2331.0,472.7793,472.7793,472.251,472.5837,2331.0
2023-09-20 13:45:00,483.06,483.36,482.92,483.15,1090.0,472.6032,472.8967,472.4663,472.6913,1090.0
2023-09-20 13:50:00,483.38,483.66,483.38,483.44,2047.0,472.9163,473.1902,472.9163,472.975,2047.0
2023-09-20 13:55:00,483.42,483.56,483.18,483.55,902.0,472.9554,473.0924,472.7206,473.0826,902.0
2023-09-20 14:00:00,483.49,483.49,482.25,482.58,2710.0,473.0239,473.0239,471.8108,472.1336,2710.0
2023-09-20 14:05:00,482.57,483.26,482.52,483.25,3655.0,472.1238,472.7989,472.0749,472.7891,3655.0
2023-09-20 14:10:00,483.62,484.25,483.32,484.13,2275.0,473.1511,473.7675,472.8576,473.6501,2275.0
2023-09-20 14:15:00,484.29,484.47,484.05,484.1,6597.0,473.8066,473.9827,473.5718,473.6207,6597.0
2023-09-20 14:20:00,484.13,484.23,483.58,483.58,4969.0,473.6501,473.7479,473.112,473.112,4969.0
2023-09-20 14:25:00,483.77,484.3,483.77,484.12,2514.0,473.2979,473.8164,473.2979,473.6403,2514.0
2023-09-20 14:30:00,484.24,484.49,483.65,484.06,2988.0,473.7577,474.0023,473.1805,473.5816,2988.0
2023-09-20 14:35:00,484.11,484.57,484.01,484.01,1200.0,473.6305,474.0805,473.5327,473.5327,1200.0
2023-09-20 14:40:00,483.89,484.49,483.7,484.33,1419.0,473.4153,474.0023,473.2294,473.8457,1419.0
2023-09-20 14:45:00,484.24,484.68,483.81,484.56,3672.0,473.7577,474.1882,473.337,474.0708,3672.0
2023-09-20 14:50:00,484.75,485.49,484.58,485.19,14868.0,474.2566,474.9806,474.0903,474.6871,14868.0
2023-09-20 14:55:00,485.2,485.3,484.83,484.9,7815.0,474.6969,474.7947,474.3349,474.4034,7815.0
2023-09-20 15:00:00,485.1,485.68,484.95,485.23,7160.0,474.5991,475.1665,474.4523,474.7263,7160.0
2023-09-20 15:05:00,485.05,485.83,484.94,485.63,17017.0,474.5502,475.3133,474.4425,475.1176,17017.0
2023-09-20 15:10:00,485.64,485.8,485.21,485.49,11655.0,475.1274,475.2839,474.7067,474.9806,11655.0
2023-09-20 15:15:00,485.5,485.96,485.31,485.96,3712.0,474.9904,475.4405,474.8045,475.4405,3712.0
2023-09-20 15:20:00,485.8,485.93,485.24,485.4,6487.0,475.2839,475.4111,474.736,474.8926,6487.0
2023-09-20 15:25:00,485.4,485.86,485.36,485.54,7327.0,474.8926,475.3426,474.8534,475.0295,7327.0
2023-09-20 15:30:00,485.42,485.42,484.21,484.21,19087.0,474.9121,474.9121,473.7283,473.7283,19087.0
2023-09-20 15:35:00,484.12,484.38,483.99,484.22,10447.0,473.6403,473.8947,473.5131,473.7381,10447.0
2023-09-20 15:40:00,484.1,485.3,484.09,485.3,11848.0,473.6207,474.7947,473.6109,474.7947,11848.0
2023-09-20 15:45:00,485.3,485.42,484.63,484.92,22250.0,474.7947,474.9121,474.1392,474.423,22250.0
2023-09-20 15:50:00,484.92,486.06,484.8,485.84,27105.0,474.423,475.5383,474.3056,475.3231,27105.0
2023-09-20 15:55:00,485.84,485.99,484.31,484.57,45798.0,475.3231,475.4698,473.8262,474.0805,45798.0
2023-09-21 09:30:00,486.59,490.0,486.03,487.56,22272.0,476.0568,479.393,475.5089,477.0058,22272.0
2023-09-21 09:35:00,486.81,488.5,486.45,488.49,7554.0,476.2721,477.9255,475.9198,477.9157,7554.0
2023-09-21 09:40:00,488.52,490.17,487.91,490.17,9053.0,477.945,479.5593,477.3482,479.5593,9053.0
2023-09-21 09:45:00,490.55,497.14,490.26,496.46,30634.0,479.9311,486.3784,479.6474,485.7132,30634.0
2023-09-21 09:50:00,496.51,498.81,493.33,494.98,61302.0,485.7621,488.0123,482.6509,484.2652,61302.0
2023-09-21 09:55:00,495.68,496.13,493.31,495.56,11916.0,484.95,485.3903,482.6313,484.8326,11916.0
2023-09-21 10:00:00,495.56,495.98,493.4,493.87,24706.0,484.8326,485.2436,482.7194,483.1792,24706.0
2023-09-21 10:05:00,493.31,494.27,493.01,493.46,4391.0,482.6313,483.5706,482.3378,482.7781,4391.0
2023-09-21 10:10:00,493.74,495.77,493.34,495.55,10046.0,483.052,485.0381,482.6607,484.8229,10046.0
2023-09-21 10:15:00,495.56,495.67,493.82,494.52,11437.0,484.8326,484.9403,483.1303,483.8152,11437.0
2023-09-21 10:20:00,494.06,496.53,493.77,495.83,12764.0,483.3651,485.7816,483.0814,485.0968,12764.0
2023-09-21 10:25:00,496.04,496.71,495.38,496.01,10804.0,485.3023,485.9577,484.6565,485.2729,10804.0
2023-09-21 10:30:00,495.97,495.97,494.61,495.42,12358.0,485.2338,485.2338,483.9032,484.6957,12358.0
2023-09-21 10:35:00,495.61,496.31,495.41,496.03,4539.0,484.8816,485.5664,484.6859,485.2925,4539.0
2023-09-21 10:40:00,496.27,496.87,495.22,496.08,11671.0,485.5273,486.1143,484.5,485.3414,11671.0
2023-09-21 10:45:00,496.16,496.25,494.78,494.99,18905.0,485.4197,485.5077,484.0695,484.275,18905.0
2023-09-21 10:50:00,494.77,495.13,493.76,494.21,4136.0,484.0597,484.412,483.0716,483.5119,4136.0
2023-09-21 10:55:00,493.83,494.9,493.48,494.9,5056.0,483.1401,484.1869,482.7977,484.1869,5056.0
2023-09-21 11:00:00,494.71,496.47,494.67,496.34,5265.0,484.001,485.7229,483.9619,485.5958,5265.0
2023-09-21 11:05:00,496.49,497.84,495.97,497.53,13779.0,485.7425,487.0633,485.2338,486.76,13779.0
2023-09-21 11:10:00,497.51,497.96,497.51,497.73,3850.0,486.7404,487.1807,486.7404,486.9557,3850.0
2023-09-21 11:15:00,497.73,497.73,496.38,496.77,6114.0,486.9557,486.9557,485.6349,486.0165,6114.0
2023-09-21 11:20:00,496.84,497.28,495.77,495.92,13586.0,486.0849,486.5154,485.0381,485.1849,13586.0
2023-09-21 11:25:00,496.22,496.22,495.3,495.55,3803.0,485.4784,485.4784,484.5783,484.8229,3803.0
2023-09-21 11:30:00,495.43,495.52,494.24,494.39,7341.0,484.7055,484.7935,483.5412,483.688,7341.0
2023-09-21 11:35:00,494.35,494.67,493.5,493.87,5136.0,483.6488,483.9619,482.8172,483.1792,5136.0
2023-09-21 11:40:00,494.31,494.74,493.33,494.67,5427.0,483.6097,484.0304,482.6509,483.9619,5427.0
2023-09-21 11:45:00,494.15,494.96,493.45,494.96,6023.0,483.4532,484.2456,482.7683,484.2456,6023.0
2023-09-21 11:50:00,494.99,495.09,494.02,494.02,3237.0,484.275,484.3728,483.326,483.326,3237.0
2023-09-21 11:55:00,494.46,494.64,494.3,494.52,6492.0,483.7565,483.9326,483.5999,483.8152,6492.0
2023-09-21 12:00:00,494.63,494.69,493.9,494.08,2724.0,483.9228,483.9815,483.2086,483.3847,2724.0
2023-09-21 12:05:00,494.09,494.95,494.08,494.52,3931.0,483.3945,484.2358,483.3847,483.8152,3931.0
2023-09-21 12:10:00,494.59,495.13,494.47,495.13,3644.0,483.8836,484.412,483.7662,484.412,3644.0
2023-09-21 12:15:00,495.17,495.17,494.39,494.8,4351.0,484.4511,484.4511,483.688,484.0891,4351.0
2023-09-21 12:20:00,494.92,495.14,494.36,494.36,11871.0,484.2065,484.4217,483.6586,483.6586,11871.0
2023-09-21 12:25:00,494.59,495.13,494.15,495.11,3163.0,483.8836,484.412,483.4532,484.3924,3163.0
2023-09-21 12:30:00,494.93,494.93,494.29,494.73,3100.0,484.2163,484.2163,483.5901,484.0206,3100.0
2023-09-21 12:35:00,494.7,495.12,494.69,494.94,5492.0,483.9913,484.4022,483.9815,484.2261,5492.0
2023-09-21 12:40:00,494.94,495.61,494.63,495.54,26507.0,484.2261,484.8816,483.9228,484.8131,26507.0
2023-09-21 12:45:00,495.41,496.2,495.4,496.2,1123.0,484.6859,485.4588,484.6761,485.4588,1123.0
2023-09-21 12:50:00,496.2,496.22,495.9,496.22,4600.0,485.4588,485.4784,485.1653,485.4784,4600.0
2023-09-21 12:55:00,496.25,496.38,495.77,495.81,3400.0,485.5077,485.6349,485.0381,485.0772,3400.0
2023-09-21 13:00:00,495.86,496.31,495.64,496.15,5610.0,485.1261,485.5664,484.9109,485.4099,5610.0
2023-09-21 13:05:00,496.16,496.3,495.76,495.76,3215.0,485.4197,485.5566,485.0283,485.0283,3215.0
2023-09-21 13:10:00,496.01,496.49,496.0,496.49,3315.0,485.2729,485.7425,485.2631,485.7425,3315.0
2023-09-21 13:15:00,496.35,496.4,495.71,496.26,4681.0,485.6055,485.6545,484.9794,485.5175,4681.0
2023-09-21 13:20:00,496.17,496.74,495.99,496.74,3429.0,485.4294,485.9871,485.2533,485.9871,3429.0
2023-09-21 13:25:00,496.93,496.97,496.57,496.58,2822.0,486.173,486.2121,485.8208,485.8306,2822.0
2023-09-21 13:30:00,496.59,496.63,495.96,496.45,7635.0,485.8403,485.8795,485.224,485.7034,7635.0
2023-09-21 13:35:00,496.47,496.86,496.32,496.83,4815.0,485.7229,486.1045,485.5762,486.0752,4815.0
2023-09-21 13:40:00,496.7,497.11,496.69,497.11,4572.0,485.948,486.3491,485.9382,486.3491,4572.0
2023-09-21 13:45:00,496.96,497.48,496.86,497.48,2966.0,486.2023,486.7111,486.1045,486.7111,2966.0
2023-09-21 13:50:00,497.42,497.48,496.72,497.13,11307.0,486.6524,486.7111,485.9675,486.3687,11307.0
2023-09-21 13:55:00,497.14,497.61,497.14,497.49,2693.0,486.3784,486.8383,486.3784,486.7209,2693.0
2023-09-21 14:00:00,497.49,497.57,497.07,497.25,5583.0,486.7209,486.7991,486.31,486.4861,5583.0
2023-09-21 14:05:00,497.38,497.4,497.09,497.39,7972.0,486.6132,486.6328,486.3295,486.623,7972.0
2023-09-21 14:10:00,497.42,497.42,496.96,497.09,6902.0,486.6524,486.6524,486.2023,486.3295,6902.0
2023-09-21 14:15:00,497.06,497.06,496.59,496.96,6722.0,486.3002,486.3002,485.8403,486.2023,6722.0
2023-09-21 14:20:00,496.82,497.18,496.79,496.79,3789.0,486.0654,486.4176,486.036,486.036,3789.0
2023-09-21 14:25:00,496.65,497.7,496.65,497.59,4001.0,485.899,486.9263,485.899,486.8187,4001.0
2023-09-21 14:30:00,497.6,497.92,497.31,497.55,11196.0,486.8285,487.1416,486.5448,486.7796,11196.0
2023-09-21 14:35:00,497.41,497.44,496.7,496.95,16348.0,486.6426,486.6719,485.948,486.1926,16348.0
2023-09-21 14:40:00,496.87,497.27,496.83,497.27,5248.0,486.1143,486.5056,486.0752,486.5056,5248.0
2023-09-21 14:45:00,497.28,497.55,497.21,497.28,6858.0,486.5154,486.7796,486.4469,486.5154,6858.0
2023-09-21 14:50:00,497.43,498.38,497.43,498.29,8090.0,486.6622,487.5916,486.6622,487.5035,8090.0
2023-09-21 14:55:00,498.27,498.27,497.79,497.93,11368.0,487.484,487.484,487.0144,487.1513,11368.0
2023-09-21 15:00:00,497.84,498.19,497.53,498.03,15712.0,487.0633,487.4057,486.76,487.2492,15712.0
2023-09-21 15:05:00,497.8,497.8,497.22,497.68,11059.0,487.0242,487.0242,486.4567,486.9068,11059.0
2023-09-21 15:10:00,497.78,497.98,497.52,497.87,4829.0,487.0046,487.2003,486.7502,487.0926,4829.0
2023-09-21 15:15:00,497.84,498.22,497.74,498.02,12260.0,487.0633,487.4351,486.9655,487.2394,12260.0
2023-09-21 15:20:00,497.83,497.95,496.05,496.06,20610.0,487.0535,487.1709,485.312,485.3218,20610.0
2023-09-21 15:25:00,496.14,496.59,495.25,495.68,15929.0,485.4001,485.8403,484.5294,484.95,15929.0
2023-09-21 15:30:00,495.42,495.49,493.94,494.32,39175.0,484.6957,484.7642,483.2477,483.6195,39175.0
2023-09-21 15:35:00,494.39,495.41,494.25,494.95,29631.0,483.688,484.6859,483.551,484.2358,29631.0
2023-09-21 15:40:00,494.77,494.96,494.11,494.67,19761.0,484.0597,484.2456,483.414,483.9619,19761.0
2023-09-21 15:45:00,494.67,495.25,494.52,495.08,59113.0,483.9619,484.5294,483.8152,484.363,59113.0
2023-09-21 15:50:00,495.11,495.24,493.62,494.31,68310.0,484.3924,484.5196,482.9346,483.6097,68310.0
2023-09-21 15:55:00,494.41,494.91,493.99,494.13,112511.0,483.7075,484.1967,483.2966,483.4336,112511.0
2023-09-22 09:30:00,493.73,494.72,490.44,494.72,14108.0,483.0423,484.0108,479.8235,484.0108,14108.0
2023-09-22 09:35:00,495.38,496.93,495.08,496.93,1947.0,484.6565,486.173,484.363,486.173,1947.0
2023-09-22 09:40:00,496.01,497.93,495.71,497.9,30074.0,485.2729,487.1513,484.9794,487.122,30074.0
2023-09-22 09:45:00,497.85,497.92,495.66,495.85,10131.0,487.0731,487.1416,484.9305,485.1164,10131.0
2023-09-22 09:50:00,495.79,498.96,495.79,496.95,11110.0,485.0577,488.159,485.0577,486.1926,11110.0
2023-09-22 09:55:00,496.93,496.93,495.71,496.04,7446.0,486.173,486.173,484.9794,485.3023,7446.0
2023-09-22 10:00:00,495.58,496.12,495.36,495.91,3887.0,484.8522,485.3805,484.637,485.1751,3887.0
2023-09-22 10:05:00,495.63,496.91,495.08,496.76,2097.0,484.9011,486.1534,484.363,486.0067,2097.0
2023-09-22 10:10:00,497.03,497.99,497.03,497.99,5759.0,486.2708,487.21,486.2708,487.21,5759.0
2023-09-22 10:15:00,497.81,498.08,497.55,498.01,5367.0,487.0339,487.2981,486.7796,487.2296,5367.0
2023-09-22 10:20:00,498.07,498.99,497.99,498.98,12573.0,487.2883,488.1884,487.21,488.1786,12573.0
2023-09-22 10:25:00,498.69,498.69,497.49,497.49,1200.0,487.8949,487.8949,486.7209,486.7209,1200.0
2023-09-22 10:30:00,497.5,498.5,497.5,498.18,3487.0,486.7306,487.709,486.7306,487.3959,3487.0
2023-09-22 10:35:00,498.2,498.21,497.79,498.2,2303.0,487.4155,487.4253,487.0144,487.4155,2303.0
2023-09-22 10:40:00,497.85,497.96,497.5,497.58,1859.0,487.0731,487.1807,486.7306,486.8089,1859.0
2023-09-22 10:45:00,497.72,497.79,497.09,497.22,4726.0,486.9459,487.0144,486.3295,486.4567,4726.0
2023-09-22 10:50:00,497.59,497.6,496.82,496.85,5984.0,486.8187,486.8285,486.0654,486.0947,5984.0
2023-09-22 10:55:00,496.83,497.21,496.75,496.99,2100.0,486.0752,486.4469,485.9969,486.2317,2100.0
2023-09-22 11:00:00,497.08,497.2,496.75,497.06,3651.0,486.3197,486.4371,485.9969,486.3002,3651.0
2023-09-22 11:05:00,496.89,497.02,496.31,496.8,3424.0,486.1339,486.261,485.5664,486.0458,3424.0
2023-09-22 11:10:00,496.75,497.0,495.5,495.87,5518.0,485.9969,486.2415,484.7739,485.1359,5518.0
2023-09-22 11:15:00,495.87,496.47,495.87,495.93,2533.0,485.1359,485.7229,485.1359,485.1946,2533.0
2023-09-22 11:20:00,495.92,496.45,495.85,496.4,5697.0,485.1849,485.7034,485.1164,485.6545,5697.0
2023-09-22 11:25:00,496.41,497.16,496.24,497.03,7141.0,485.6642,486.398,485.4979,486.2708,7141.0
2023-09-22 11:30:00,496.81,497.13,496.42,496.54,4935.0,486.0556,486.3687,485.674,485.7914,4935.0
2023-09-22 11:35:00,496.33,496.33,495.76,495.98,3075.0,485.586,485.586,485.0283,485.2436,3075.0
2023-09-22 11:40:00,496.13,497.01,496.05,496.9,3062.0,485.3903,486.2513,485.312,486.1436,3062.0
2023-09-22 11:45:00,496.9,497.72,496.89,497.54,1300.0,486.1436,486.9459,486.1339,486.7698,1300.0
2023-09-22 11:50:00,497.8,497.83,497.41,497.55,2318.0,487.0242,487.0535,486.6426,486.7796,2318.0
2023-09-22 11:55:00,497.6,497.97,497.39,497.79,3045.0,486.8285,487.1905,486.623,487.0144,3045.0
2023-09-22 12:00:00,497.61,497.77,497.45,497.77,1232.0,486.8383,486.9948,486.6817,486.9948,1232.0
2023-09-22 12:05:00,497.57,498.07,497.57,497.91,4049.0,486.7991,487.2883,486.7991,487.1318,4049.0
2023-09-22 12:10:00,497.86,497.96,497.15,497.38,4693.0,487.0829,487.1807,486.3882,486.6132,4693.0
2023-09-22 12:15:00,497.48,497.55,497.0,497.06,4543.0,486.7111,486.7796,486.2415,486.3002,4543.0
2023-09-22 12:20:00,497.08,497.65,496.86,497.65,2800.0,486.3197,486.8774,486.1045,486.8774,2800.0
2023-09-22 12:25:00,497.72,497.72,497.08,497.33,7928.0,486.9459,486.9459,486.3197,486.5643,7928.0
2023-09-22 12:30:00,497.33,497.43,497.23,497.43,600.0,486.5643,486.6622,486.4665,486.6622,600.0
2023-09-22 12:35:00,497.31,497.8,497.31,497.8,2694.0,486.5448,487.0242,486.5448,487.0242,2694.0
2023-09-22 12:40:00,497.81,498.0,497.6,497.8,3154.0,487.0339,487.2198,486.8285,487.0242,3154.0
2023-09-22 12:45:00,497.88,498.47,497.88,498.47,1510.0,487.1024,487.6797,487.1024,487.6797,1510.0
2023-09-22 12:50:00,498.25,498.5,498.2,498.2,3350.0,487.4644,487.709,487.4155,487.4155,3350.0
2023-09-22 12:55:00,497.94,498.37,497.94,498.37,1000.0,487.1611,487.5818,487.1611,487.5818,1000.0
2023-09-22 13:00:00,498.37,498.74,498.23,498.74,4031.0,487.5818,487.9438,487.4448,487.9438,4031.0
2023-09-22 13:05:00,498.78,498.99,498.74,498.99,2346.0,487.9829,488.1884,487.9438,488.1884,2346.0
2023-09-22 13:10:00,498.82,499.02,498.64,499.02,1744.0,488.0221,488.2177,487.846,488.2177,1744.0
2023-09-22 13:15:00,499.05,499.05,498.71,498.72,2001.0,488.2471,488.2471,487.9145,487.9242,2001.0
2023-09-22 13:20:00,498.67,498.67,498.14,498.39,3500.0,487.8753,487.8753,487.3568,487.6014,3500.0
2023-09-22 13:25:00,498.27,498.3,498.0,498.12,1562.0,487.484,487.5133,487.2198,487.3372,1562.0
2023-09-22 13:30:00,498.05,498.17,497.42,497.5,4466.0,487.2687,487.3861,486.6524,486.7306,4466.0
2023-09-22 13:35:00,497.53,497.71,496.28,496.39,2002.0,486.76,486.9361,485.5371,485.6447,2002.0
2023-09-22 13:40:00,496.25,496.25,494.94,495.0,4839.0,485.5077,485.5077,484.2261,484.2848,4839.0
2023-09-22 13:45:00,494.78,495.28,494.78,495.28,2404.0,484.0695,484.5587,484.0695,484.5587,2404.0
2023-09-22 13:50:00,495.42,495.84,495.39,495.82,3065.0,484.6957,485.1066,484.6663,485.087,3065.0
2023-09-22 13:55:00,495.99,496.54,495.87,496.53,3560.0,485.2533,485.7914,485.1359,485.7816,3560.0
2023-09-22 14:00:00,496.54,496.67,496.25,496.37,2317.0,485.7914,485.9186,485.5077,485.6251,2317.0
2023-09-22 14:05:00,496.37,496.63,496.37,496.63,600.0,485.6251,485.8795,485.6251,485.8795,600.0
2023-09-22 14:10:00,496.48,496.55,495.51,495.66,6552.0,485.7327,485.8012,484.7837,484.9305,6552.0
2023-09-22 14:15:00,495.8,495.87,495.4,495.87,1372.0,485.0674,485.1359,484.6761,485.1359,1372.0
2023-09-22 14:20:00,495.88,496.11,495.78,496.11,3421.0,485.1457,485.3707,485.0479,485.3707,3421.0
2023-09-22 14:25:00,496.27,496.28,495.86,495.89,4720.0,485.5273,485.5371,485.1261,485.1555,4720.0
2023-09-22 14:30:00,495.85,496.04,495.6,495.91,1884.0,485.1164,485.3023,484.8718,485.1751,1884.0
2023-09-22 14:35:00,495.97,496.17,495.94,495.97,2648.0,485.2338,485.4294,485.2044,485.2338,2648.0
2023-09-22 14:40:00,496.25,496.34,495.32,495.34,8393.0,485.5077,485.5958,484.5978,484.6174,8393.0
2023-09-22 14:45:00,495.18,495.29,494.52,495.2,7107.0,484.4609,484.5685,483.8152,484.4804,7107.0
2023-09-22 14:50:00,495.33,495.6,495.24,495.39,1202.0,484.6076,484.8718,484.5196,484.6663,1202.0
2023-09-22 14:55:00,495.51,495.73,495.39,495.42,1700.0,484.7837,484.999,484.6663,484.6957,1700.0
2023-09-22 15:00:00,495.5,496.12,495.5,495.87,3897.0,484.7739,485.3805,484.7739,485.1359,3897.0
2023-09-22 15:05:00,495.84,496.84,495.83,496.84,1914.0,485.1066,486.0849,485.0968,486.0849,1914.0
2023-09-22 15:10:00,496.75,496.91,496.59,496.72,1400.0,485.9969,486.1534,485.8403,485.9675,1400.0
2023-09-22 15:15:00,496.82,497.16,496.8,496.97,1700.0,486.0654,486.398,486.0458,486.2121,1700.0
2023-09-22 15:20:00,496.95,496.95,496.05,496.15,8898.0,486.1926,486.1926,485.312,485.4099,8898.0
2023-09-22 15:25:00,496.17,496.18,495.35,495.49,7601.0,485.4294,485.4392,484.6272,484.7642,7601.0
2023-09-22 15:30:00,495.61,495.66,494.93,495.05,5484.0,484.8816,484.9305,484.2163,484.3337,5484.0
2023-09-22 15:35:00,494.97,494.97,494.68,494.72,3943.0,484.2554,484.2554,483.9717,484.0108,3943.0
2023-09-22 15:40:00,494.66,494.71,494.14,494.26,7964.0,483.9521,484.001,483.4434,483.5608,7964.0
2023-09-22 15:45:00,494.25,494.32,493.27,493.79,9093.0,483.551,483.6195,482.5922,483.101,9093.0
2023-09-22 15:50:00,493.66,494.05,493.43,493.93,15131.0,482.9738,483.3553,482.7488,483.2379,15131.0
2023-09-22 15:55:00,494.06,494.24,493.43,493.84,42825.0,483.3651,483.5412,482.7488,483.1499,42825.0
2023-09-25 09:30:00,495.33,495.35,493.01,494.14,10156.0,484.6076,484.6272,482.3378,483.4434,10156.0
2023-09-25 09:35:00,495.66,495.66,493.59,495.0,8243.0,484.9305,484.9305,482.9053,484.2848,8243.0
2023-09-25 09:40:00,495.0,495.21,494.45,494.7,2086.0,484.2848,484.4902,483.7467,483.9913,2086.0
2023-09-25 09:45:00,495.6,497.0,494.38,497.0,7343.0,484.8718,486.2415,483.6782,486.2415,7343.0
2023-09-25 09:50:00,495.85,496.24,495.17,495.69,3025.0,485.1164,485.4979,484.4511,484.9598,3025.0
2023-09-25 09:55:00,495.23,495.63,494.77,495.63,1303.0,484.5098,484.9011,484.0597,484.9011,1303.0
2023-09-25 10:00:00,494.87,496.52,494.87,496.52,3320.0,484.1576,485.7719,484.1576,485.7719,3320.0
2023-09-25 10:05:00,496.49,496.49,496.12,496.38,692.0,485.7425,485.7425,485.3805,485.6349,692.0
2023-09-25 10:10:00,496.47,496.99,496.15,496.15,3858.0,485.7229,486.2317,485.4099,485.4099,3858.0
2023-09-25 10:15:00,495.72,496.2,494.77,494.89,13649.0,484.9892,485.4588,484.0597,484.1771,13649.0
2023-09-25 10:20:00,494.89,496.09,494.88,496.08,11444.0,484.1771,485.3512,484.1674,485.3414,11444.0
2023-09-25 10:25:00,496.39,496.4,495.67,495.74,2448.0,485.6447,485.6545,484.9403,485.0087,2448.0
2023-09-25 10:30:00,495.75,495.85,495.28,495.85,1221.0,485.0185,485.1164,484.5587,485.1164,1221.0
2023-09-25 10:35:00,495.56,495.99,495.48,495.57,4368.0,484.8326,485.2533,484.7544,484.8424,4368.0
2023-09-25 10:40:00,495.75,495.75,495.47,495.66,1219.0,485.0185,485.0185,484.7446,484.9305,1219.0
2023-09-25 10:45:00,495.58,495.58,495.28,495.52,600.0,484.8522,484.8522,484.5587,484.7935,600.0
2023-09-25 10:50:00,495.6,495.74,495.27,495.52,3493.0,484.8718,485.0087,484.5489,484.7935,3493.0
2023-09-25 10:55:00,495.74,496.47,495.73,496.46,3911.0,485.0087,485.7229,484.999,485.7132,3911.0
2023-09-25 11:00:00,496.45,496.52,495.74,495.97,4345.0,485.7034,485.7719,485.0087,485.2338,4345.0
2023-09-25 11:05:00,496.12,496.99,496.12,496.99,1301.0,485.3805,486.2317,485.3805,486.2317,1301.0
2023-09-25 11:10:00,496.69,496.97,496.44,496.68,2300.0,485.9382,486.2121,485.6936,485.9284,2300.0
2023-09-25 11:15:00,496.95,497.48,496.74,497.41,3359.0,486.1926,486.7111,485.9871,486.6426,3359.0
2023-09-25 11:20:00,497.59,498.46,497.59,498.44,3008.0,486.8187,487.6699,486.8187,487.6503,3008.0
2023-09-25 11:25:00,498.09,499.0,498.09,498.84,4055.0,487.3079,488.1982,487.3079,488.0416,4055.0
2023-09-25 11:30:00,498.8,499.37,497.88,497.88,6657.0,488.0025,488.5602,487.1024,487.1024,6657.0
2023-09-25 11:35:00,497.6,497.88,497.36,497.56,2900.0,486.8285,487.1024,486.5937,486.7893,2900.0
2023-09-25 11:40:00,497.72,498.76,497.72,498.76,2600.0,486.9459,487.9634,486.9459,487.9634,2600.0
2023-09-25 11:45:00,499.14,499.14,498.37,498.8,5809.0,488.3351,488.3351,487.5818,488.0025,5809.0
2023-09-25 11:50:00,498.68,499.51,498.67,499.18,5879.0,487.8851,488.6971,487.8753,488.3743,5879.0
2023-09-25 11:55:00,499.1,499.52,498.97,499.51,4595.0,488.296,488.7069,488.1688,488.6971,4595.0
2023-09-25 12:00:00,499.56,500.16,499.46,499.84,8085.0,488.7461,489.3331,488.6482,489.02,8085.0
2023-09-25 12:05:00,500.18,500.35,500.01,500.26,4249.0,489.3526,489.519,489.1863,489.4309,4249.0
2023-09-25 12:10:00,500.2,500.21,499.26,499.65,10380.0,489.3722,489.382,488.4526,488.8341,10380.0
2023-09-25 12:15:00,499.74,500.0,499.74,499.91,2395.0,488.9222,489.1765,488.9222,489.0885,2395.0
2023-09-25 12:20:00,499.95,499.95,499.51,499.51,2011.0,489.1276,489.1276,488.6971,488.6971,2011.0
2023-09-25 12:25:00,499.7,499.99,499.63,499.93,1807.0,488.883,489.1667,488.8145,489.108,1807.0
2023-09-25 12:30:00,500.0,500.22,499.65,500.22,1555.0,489.1765,489.3918,488.8341,489.3918,1555.0
2023-09-25 12:35:00,500.23,500.47,500.23,500.45,1101.0,489.4016,489.6364,489.4016,489.6168,1101.0
2023-09-25 12:40:00,500.27,500.41,500.06,500.2,2549.0,489.4407,489.5777,489.2352,489.3722,2549.0
2023-09-25 12:45:00,500.3,500.49,499.85,499.97,3430.0,489.47,489.6559,489.0298,489.1472,3430.0
2023-09-25 12:50:00,499.97,500.09,499.66,500.03,2270.0,489.1472,489.2646,488.8439,489.2059,2270.0
2023-09-25 12:55:00,500.31,500.49,499.93,500.3,4758.0,489.4798,489.6559,489.108,489.47,4758.0
2023-09-25 13:00:00,500.34,500.71,500.34,500.69,1826.0,489.5092,489.8712,489.5092,489.8516,1826.0
2023-09-25 13:05:00,500.88,501.5,500.52,501.27,5304.0,490.0375,490.6441,489.6853,490.419,5304.0
2023-09-25 13:10:00,501.42,501.71,501.02,501.06,3216.0,490.5658,490.8495,490.1745,490.2136,3216.0
2023-09-25 13:15:00,500.9,501.27,500.65,501.13,4648.0,490.057,490.419,489.8125,490.2821,4648.0
2023-09-25 13:20:00,500.99,501.25,500.26,500.26,2855.0,490.1451,490.3995,489.4309,489.4309,2855.0
2023-09-25 13:25:00,500.26,500.26,499.69,499.81,1901.0,489.4309,489.4309,488.8732,488.9906,1901.0
2023-09-25 13:30:00,499.62,499.72,499.27,499.55,2521.0,488.8048,488.9026,488.4623,488.7363,2521.0
2023-09-25 13:35:00,499.65,499.88,499.54,499.88,1607.0,488.8341,489.0591,488.7265,489.0591,1607.0
2023-09-25 13:40:00,499.88,499.97,499.42,499.42,2926.0,489.0591,489.1472,488.6091,488.6091,2926.0
2023-09-25 13:45:00,499.27,499.47,499.22,499.47,780.0,488.4623,488.658,488.4134,488.658,780.0
2023-09-25 13:50:00,499.6,500.27,499.44,500.03,2430.0,488.7852,489.4407,488.6287,489.2059,2430.0
2023-09-25 13:55:00,500.25,500.8,500.2,500.79,1371.0,489.4211,489.9592,489.3722,489.9494,1371.0
2023-09-25 14:00:00,500.67,500.98,500.67,500.94,900.0,489.832,490.1353,489.832,490.0962,900.0
2023-09-25 14:05:00,500.71,500.71,500.12,500.27,4227.0,489.8712,489.8712,489.2939,489.4407,4227.0
2023-09-25 14:10:00,500.04,500.6,500.04,500.4,2395.0,489.2157,489.7635,489.2157,489.5679,2395.0
2023-09-25 14:15:00,500.39,500.39,499.7,499.84,1700.0,489.5581,489.5581,488.883,489.02,1700.0
2023-09-25 14:20:00,500.01,500.01,499.58,499.67,3316.0,489.1863,489.1863,488.7656,488.8537,3316.0
2023-09-25 14:25:00,499.68,499.68,499.26,499.42,1785.0,488.8635,488.8635,488.4526,488.6091,1785.0
2023-09-25 14:30:00,499.49,499.82,499.35,499.81,2744.0,488.6776,489.0004,488.5406,488.9906,2744.0
2023-09-25 14:35:00,499.81,500.55,499.74,500.34,4438.0,488.9906,489.7146,488.9222,489.5092,4438.0
2023-09-25 14:40:00,500.34,500.56,500.01,500.01,2388.0,489.5092,489.7244,489.1863,489.1863,2388.0
2023-09-25 14:45:00,500.12,500.12,499.78,499.78,1700.0,489.2939,489.2939,488.9613,488.9613,1700.0
2023-09-25 14:50:00,499.83,499.83,499.69,499.7,1300.0,489.0102,489.0102,488.8732,488.883,1300.0
2023-09-25 14:55:00,499.7,500.0,499.59,499.72,4852.0,488.883,489.1765,488.7754,488.9026,4852.0
2023-09-25 15:00:00,499.65,500.06,499.63,500.06,4371.0,488.8341,489.2352,488.8145,489.2352,4371.0
2023-09-25 15:05:00,500.04,500.09,499.84,499.97,2483.0,489.2157,489.2646,489.02,489.1472,2483.0
2023-09-25 15:10:00,500.04,500.24,500.04,500.24,500.0,489.2157,489.4113,489.2157,489.4113,500.0
2023-09-25 15:15:00,500.23,500.36,500.03,500.03,3642.0,489.4016,489.5287,489.2059,489.2059,3642.0
2023-09-25 15:20:00,500.26,500.5,500.13,500.13,2351.0,489.4309,489.6657,489.3037,489.3037,2351.0
2023-09-25 15:25:00,500.13,500.13,499.71,499.91,2339.0,489.3037,489.3037,488.8928,489.0885,2339.0
2023-09-25 15:30:00,499.98,500.2,499.89,499.96,2398.0,489.157,489.3722,489.0689,489.1374,2398.0
2023-09-25 15:35:00,499.99,500.34,499.94,500.33,2999.0,489.1667,489.5092,489.1178,489.4994,2999.0
2023-09-25 15:40:00,500.34,500.46,500.2,500.31,3819.0,489.5092,489.6266,489.3722,489.4798,3819.0
2023-09-25 15:45:00,500.17,500.22,499.74,499.78,8394.0,489.3429,489.3918,488.9222,488.9613,8394.0
2023-09-25 15:50:00,499.94,500.4,499.66,499.66,10854.0,489.1178,489.5679,488.8439,488.8439,10854.0
2023-09-25 15:55:00,499.85,501.15,499.76,501.07,41020.0,489.0298,490.3016,488.9417,490.2234,41020.0
2023-09-26 09:30:00,500.31,500.31,499.07,499.26,5528.0,489.4798,489.4798,488.2667,488.4526,5528.0
2023-09-26 09:35:00,499.07,499.63,497.25,497.75,1563.0,488.2667,488.8145,486.4861,486.9752,1563.0
2023-09-26 09:40:00,496.86,497.34,496.39,497.34,2513.0,486.1045,486.5741,485.6447,486.5741,2513.0
2023-09-26 09:45:00,497.3,499.21,497.27,499.02,2800.0,486.535,488.4036,486.5056,488.2177,2800.0
2023-09-26 09:50:00,499.1,500.51,499.0,499.66,19434.0,488.296,489.6755,488.1982,488.8439,19434.0
2023-09-26 09:55:00,500.13,500.79,498.72,499.26,16616.0,489.3037,489.9494,487.9242,488.4526,16616.0
2023-09-26 10:00:00,499.14,499.56,498.83,499.04,10406.0,488.3351,488.7461,488.0319,488.2373,10406.0
2023-09-26 10:05:00,499.04,499.35,498.46,498.52,13066.0,488.2373,488.5406,487.6699,487.7286,13066.0
2023-09-26 10:10:00,498.55,498.55,496.5,496.5,4355.0,487.7579,487.7579,485.7523,485.7523,4355.0
2023-09-26 10:15:00,497.16,497.16,496.86,496.86,500.0,486.398,486.398,486.1045,486.1045,500.0
2023-09-26 10:20:00,496.72,496.94,495.96,496.0,3029.0,485.9675,486.1828,485.224,485.2631,3029.0
2023-09-26 10:25:00,496.13,496.66,495.87,496.48,4782.0,485.3903,485.9088,485.1359,485.7327,4782.0
2023-09-26 10:30:00,496.66,496.81,496.23,496.24,706.0,485.9088,486.0556,485.4881,485.4979,706.0
2023-09-26 10:35:00,496.68,497.38,496.44,496.69,1601.0,485.9284,486.6132,485.6936,485.9382,1601.0
2023-09-26 10:40:00,496.92,496.92,496.37,496.44,1322.0,486.1632,486.1632,485.6251,485.6936,1322.0
2023-09-26 10:45:00,496.01,497.18,496.01,496.91,3800.0,485.2729,486.4176,485.2729,486.1534,3800.0
2023-09-26 10:50:00,497.14,497.38,496.94,496.98,700.0,486.3784,486.6132,486.1828,486.2219,700.0
2023-09-26 10:55:00,497.22,497.22,496.84,496.93,5600.0,486.4567,486.4567,486.0849,486.173,5600.0
2023-09-26 11:00:00,497.13,497.31,496.86,496.96,3874.0,486.3687,486.5448,486.1045,486.2023,3874.0
2023-09-26 11:05:00,496.96,497.1,496.81,496.91,5013.0,486.2023,486.3393,486.0556,486.1534,5013.0
2023-09-26 11:10:00,496.8,496.8,495.55,495.94,3163.0,486.0458,486.0458,484.8229,485.2044,3163.0
2023-09-26 11:15:00,495.37,495.69,495.37,495.67,1942.0,484.6468,484.9598,484.6468,484.9403,1942.0
2023-09-26 11:20:00,495.73,495.82,495.67,495.67,500.0,484.999,485.087,484.9403,484.9403,500.0
2023-09-26 11:25:00,495.59,495.59,494.78,495.02,3400.0,484.862,484.862,484.0695,484.3043,3400.0
2023-09-26 11:30:00,495.28,495.48,494.86,494.93,2764.0,484.5587,484.7544,484.1478,484.2163,2764.0
2023-09-26 11:35:00,494.91,494.91,494.63,494.75,5975.0,484.1967,484.1967,483.9228,484.0402,5975.0
2023-09-26 11:40:00,494.75,494.95,494.6,494.6,3319.0,484.0402,484.2358,483.8934,483.8934,3319.0
2023-09-26 11:45:00,494.62,494.65,493.63,494.02,4592.0,483.913,483.9423,482.9444,483.326,4592.0
2023-09-26 11:50:00,493.92,494.35,493.82,494.33,8895.0,483.2281,483.6488,483.1303,483.6293,8895.0
2023-09-26 11:55:00,494.09,494.17,493.93,494.17,1484.0,483.3945,483.4727,483.2379,483.4727,1484.0
2023-09-26 12:00:00,494.16,494.32,493.89,494.1,2168.0,483.4629,483.6195,483.1988,483.4042,2168.0
2023-09-26 12:05:00,494.08,494.08,493.39,493.94,2720.0,483.3847,483.3847,482.7096,483.2477,2720.0
2023-09-26 12:10:00,494.32,495.49,494.32,495.49,1513.0,483.6195,484.7642,483.6195,484.7642,1513.0
2023-09-26 12:15:00,495.61,495.61,494.75,494.75,1413.0,484.8816,484.8816,484.0402,484.0402,1413.0
2023-09-26 12:20:00,494.5,494.5,494.5,494.5,100.0,483.7956,483.7956,483.7956,483.7956,100.0
2023-09-26 12:25:00,494.59,495.2,494.17,495.19,2400.0,483.8836,484.4804,483.4727,484.4707,2400.0
2023-09-26 12:30:00,494.81,494.81,494.46,494.46,413.0,484.0989,484.0989,483.7565,483.7565,413.0
2023-09-26 12:35:00,494.22,494.43,494.22,494.42,400.0,483.5217,483.7271,483.5217,483.7173,400.0
2023-09-26 12:40:00,494.47,495.1,494.47,495.07,2185.0,483.7662,484.3826,483.7662,484.3533,2185.0
2023-09-26 12:45:00,495.06,495.8,495.06,495.72,2215.0,484.3435,485.0674,484.3435,484.9892,2215.0
2023-09-26 12:50:00,495.56,495.61,495.36,495.36,940.0,484.8326,484.8816,484.637,484.637,940.0
2023-09-26 12:55:00,495.31,495.38,495.3,495.38,400.0,484.5881,484.6565,484.5783,484.6565,400.0
2023-09-26 13:00:00,495.38,495.59,494.91,494.91,2229.0,484.6565,484.862,484.1967,484.1967,2229.0
2023-09-26 13:05:00,494.88,495.01,494.7,495.01,2844.0,484.1674,484.2945,483.9913,484.2945,2844.0
2023-09-26 13:10:00,494.97,495.18,494.97,495.18,1473.0,484.2554,484.4609,484.2554,484.4609,1473.0
2023-09-26 13:15:00,495.21,495.21,494.65,494.65,1468.0,484.4902,484.4902,483.9423,483.9423,1468.0
2023-09-26 13:20:00,494.54,494.7,494.54,494.59,600.0,483.8347,483.9913,483.8347,483.8836,600.0
2023-09-26 13:25:00,494.68,494.68,494.67,494.68,200.0,483.9717,483.9717,483.9619,483.9717,200.0
2023-09-26 13:30:00,494.78,495.84,494.77,495.84,2986.0,484.0695,485.1066,484.0597,485.1066,2986.0
2023-09-26 13:35:00,495.4,495.46,495.17,495.34,605.0,484.6761,484.7348,484.4511,484.6174,605.0
2023-09-26 13:40:00,495.0,495.0,494.64,494.73,1034.0,484.2848,484.2848,483.9326,484.0206,1034.0
2023-09-26 13:45:00,494.83,494.99,494.56,494.68,2521.0,484.1184,484.275,483.8543,483.9717,2521.0
2023-09-26 13:50:00,494.75,495.16,494.71,495.13,1917.0,484.0402,484.4413,484.001,484.412,1917.0
2023-09-26 13:55:00,495.0,495.03,494.88,495.03,1262.0,484.2848,484.3141,484.1674,484.3141,1262.0
2023-09-26 14:00:00,494.98,494.98,494.6,494.6,807.0,484.2652,484.2652,483.8934,483.8934,807.0
2023-09-26 14:05:00,494.52,494.58,494.41,494.51,500.0,483.8152,483.8739,483.7075,483.8054,500.0
2023-09-26 14:10:00,494.36,494.62,493.81,494.02,3385.0,483.6586,483.913,483.1205,483.326,3385.0
2023-09-26 14:15:00,494.09,494.38,493.9,494.16,5156.0,483.3945,483.6782,483.2086,483.4629,5156.0
2023-09-26 14:20:00,494.01,494.01,493.63,493.79,3758.0,483.3162,483.3162,482.9444,483.101,3758.0
2023-09-26 14:25:00,493.65,493.68,493.6,493.68,1100.0,482.964,482.9933,482.9151,482.9933,1100.0
2023-09-26 14:30:00,493.59,493.6,493.2,493.39,5151.0,482.9053,482.9151,482.5237,482.7096,5151.0
2023-09-26 14:35:00,493.54,493.57,492.99,493.0,2345.0,482.8564,482.8857,482.3183,482.3281,2345.0
2023-09-26 14:40:00,493.04,493.1,492.79,492.87,5700.0,482.3672,482.4259,482.1226,482.2009,5700.0
2023-09-26 14:45:00,492.87,493.0,492.67,493.0,1700.0,482.2009,482.3281,482.0052,482.3281,1700.0
2023-09-26 14:50:00,492.97,493.0,492.56,492.87,3900.0,482.2987,482.3281,481.8976,482.2009,3900.0
2023-09-26 14:55:00,492.98,493.16,492.71,493.06,14449.0,482.3085,482.4846,482.0443,482.3868,14449.0
2023-09-26 15:00:00,493.01,493.79,492.98,493.76,5052.0,482.3378,483.101,482.3085,483.0716,5052.0
2023-09-26 15:05:00,493.75,493.75,493.45,493.65,1840.0,483.0618,483.0618,482.7683,482.964,1840.0
2023-09-26 15:10:00,493.48,493.68,493.35,493.37,12000.0,482.7977,482.9933,482.6705,482.6901,12000.0
2023-09-26 15:15:00,493.36,493.4,492.87,492.94,3944.0,482.6803,482.7194,482.2009,482.2694,3944.0
2023-09-26 15:20:00,492.83,493.6,492.83,493.5,3300.0,482.1617,482.9151,482.1617,482.8172,3300.0
2023-09-26 15:25:00,493.55,493.9,493.55,493.81,2700.0,482.8662,483.2086,482.8662,483.1205,2700.0
2023-09-26 15:30:00,493.66,493.78,493.19,493.25,1494.0,482.9738,483.0912,482.5139,482.5726,1494.0
2023-09-26 15:35:00,493.02,493.34,492.82,493.34,6612.0,482.3476,482.6607,482.152,482.6607,6612.0
2023-09-26 15:40:00,493.29,494.21,493.24,494.11,7466.0,482.6118,483.5119,482.5629,483.414,7466.0
2023-09-26 15:45:00,494.13,494.22,493.31,493.31,7223.0,483.4336,483.5217,482.6313,482.6313,7223.0
2023-09-26 15:50:00,493.06,494.09,492.87,493.72,13887.0,482.3868,483.3945,482.2009,483.0325,13887.0
2023-09-26 15:55:00,493.75,493.89,492.65,493.12,42914.0,483.0618,483.1988,481.9856,482.4455,42914.0
2023-09-27 09:30:00,492.91,494.51,492.91,494.5,6479.0,482.24,483.8054,482.24,483.7956,6479.0
2023-09-27 09:35:00,493.31,493.31,491.57,491.65,3002.0,482.6313,482.6313,480.929,481.0073,3002.0
2023-09-27 09:40:00,492.68,493.19,491.7,492.37,8279.0,482.015,482.5139,481.0562,481.7117,8279.0
2023-09-27 09:45:00,492.57,492.68,490.94,492.0,18823.0,481.9074,482.015,480.3127,481.3497,18823.0
2023-09-27 09:50:00,492.0,492.4,491.12,492.4,2500.0,481.3497,481.741,480.4888,481.741,2500.0
2023-09-27 09:55:00,492.85,493.2,491.94,492.57,12069.0,482.1813,482.5237,481.291,481.9074,12069.0
2023-09-27 10:00:00,492.67,492.93,492.0,492.36,5215.0,482.0052,482.2596,481.3497,481.7019,5215.0
2023-09-27 10:05:00,492.23,492.93,492.23,492.93,8890.0,481.5747,482.2596,481.5747,482.2596,8890.0
2023-09-27 10:10:00,492.9,493.92,492.9,493.92,4124.0,482.2302,483.2281,482.2302,483.2281,4124.0
2023-09-27 10:15:00,493.69,494.44,493.67,494.27,1635.0,483.0031,483.7369,482.9836,483.5706,1635.0
2023-09-27 10:20:00,494.14,494.4,493.77,493.88,6251.0,483.4434,483.6978,483.0814,483.189,6251.0
2023-09-27 10:25:00,493.93,494.09,493.23,493.23,2453.0,483.2379,483.3945,482.5531,482.5531,2453.0
2023-09-27 10:30:00,493.03,493.03,492.67,492.67,309.0,482.3574,482.3574,482.0052,482.0052,309.0
2023-09-27 10:35:00,492.35,492.39,491.87,491.87,1500.0,481.6921,481.7313,481.2225,481.2225,1500.0
2023-09-27 10:40:00,491.56,492.1,491.55,491.93,2899.0,480.9192,481.4475,480.9094,481.2812,2899.0
2023-09-27 10:45:00,491.99,491.99,490.68,491.46,3415.0,481.3399,481.3399,480.0583,480.8214,3415.0
2023-09-27 10:50:00,491.78,491.78,491.52,491.59,1939.0,481.1345,481.1345,480.8801,480.9486,1939.0
2023-09-27 10:55:00,491.63,492.02,491.32,491.69,2746.0,480.9877,481.3693,480.6844,481.0464,2746.0
2023-09-27 11:00:00,491.6,491.6,491.2,491.33,1561.0,480.9584,480.9584,480.567,480.6942,1561.0
2023-09-27 11:05:00,490.94,490.94,490.18,490.5,1781.0,480.3127,480.3127,479.5691,479.8822,1781.0
2023-09-27 11:10:00,490.33,490.67,490.18,490.67,1468.0,479.7159,480.0485,479.5691,480.0485,1468.0
2023-09-27 11:15:00,490.38,490.38,489.65,489.91,2706.0,479.7648,479.7648,479.0506,479.3049,2706.0
2023-09-27 11:20:00,489.89,490.37,489.88,490.35,2250.0,479.2854,479.755,479.2756,479.7354,2250.0
2023-09-27 11:25:00,490.33,490.87,490.18,490.19,2100.0,479.7159,480.2442,479.5691,479.5789,2100.0
2023-09-27 11:30:00,490.4,490.63,490.03,490.37,2659.0,479.7843,480.0094,479.4224,479.755,2659.0
2023-09-27 11:35:00,490.52,490.54,490.1,490.35,1889.0,479.9017,479.9213,479.4908,479.7354,1889.0
2023-09-27 11:40:00,490.03,490.3,490.03,490.3,500.0,479.4224,479.6865,479.4224,479.6865,500.0
2023-09-27 11:45:00,490.15,490.4,490.15,490.39,1000.0,479.5398,479.7843,479.5398,479.7746,1000.0
2023-09-27 11:50:00,490.24,490.64,489.88,489.89,4461.0,479.6278,480.0191,479.2756,479.2854,4461.0
2023-09-27 11:55:00,490.0,490.51,489.68,490.23,1640.0,479.393,479.892,479.0799,479.618,1640.0
2023-09-27 12:00:00,490.26,490.48,490.14,490.32,5155.0,479.6474,479.8626,479.53,479.7061,5155.0
2023-09-27 12:05:00,490.31,490.32,490.06,490.24,2816.0,479.6963,479.7061,479.4517,479.6278,2816.0
2023-09-27 12:10:00,490.23,490.23,490.22,490.23,423.0,479.618,479.618,479.6082,479.618,423.0
2023-09-27 12:15:00,490.23,490.39,489.95,490.05,4132.0,479.618,479.7746,479.3441,479.4419,4132.0
2023-09-27 12:20:00,490.36,490.5,490.23,490.5,1703.0,479.7452,479.8822,479.618,479.8822,1703.0
2023-09-27 12:25:00,490.44,490.65,490.18,490.28,6899.0,479.8235,480.0289,479.5691,479.6669,6899.0
2023-09-27 12:30:00,490.18,490.46,490.02,490.02,455.0,479.5691,479.843,479.4126,479.4126,455.0
2023-09-27 12:35:00,490.48,490.49,490.02,490.02,1122.0,479.8626,479.8724,479.4126,479.4126,1122.0
2023-09-27 12:40:00,490.26,490.26,490.25,490.25,459.0,479.6474,479.6474,479.6376,479.6376,459.0
2023-09-27 12:45:00,490.05,490.26,489.89,489.89,2369.0,479.4419,479.6474,479.2854,479.2854,2369.0
2023-09-27 12:50:00,490.22,490.22,489.91,490.15,3156.0,479.6082,479.6082,479.3049,479.5398,3156.0
2023-09-27 12:55:00,489.84,489.84,489.42,489.75,939.0,479.2365,479.2365,478.8256,479.1484,939.0
2023-09-27 13:00:00,489.55,489.84,489.55,489.69,1042.0,478.9527,479.2365,478.9527,479.0897,1042.0
2023-09-27 13:05:00,489.76,489.76,489.76,489.76,100.0,479.1582,479.1582,479.1582,479.1582,100.0
2023-09-27 13:10:00,489.93,489.93,489.39,489.78,1704.0,479.3245,479.3245,478.7962,479.1778,1704.0
2023-09-27 13:15:00,489.55,489.55,489.0,489.0,836.0,478.9527,478.9527,478.4146,478.4146,836.0
2023-09-27 13:20:00,488.94,488.94,488.66,488.67,500.0,478.3559,478.3559,478.082,478.0918,500.0
2023-09-27 13:25:00,488.68,488.76,488.31,488.31,1873.0,478.1016,478.1798,477.7396,477.7396,1873.0
2023-09-27 13:30:00,488.62,488.62,488.36,488.37,600.0,478.0429,478.0429,477.7885,477.7983,600.0
2023-09-27 13:35:00,488.54,489.96,488.51,489.96,3351.0,477.9646,479.3539,477.9353,479.3539,3351.0
2023-09-27 13:40:00,490.0,490.0,489.14,489.41,2059.0,479.393,479.393,478.5516,478.8158,2059.0
2023-09-27 13:45:00,489.57,489.73,489.21,489.61,1646.0,478.9723,479.1288,478.6201,479.0114,1646.0
2023-09-27 13:50:00,489.92,490.1,489.91,490.0,586.0,479.3147,479.4908,479.3049,479.393,586.0
2023-09-27 13:55:00,490.14,490.28,490.0,490.04,1781.0,479.53,479.6669,479.393,479.4321,1781.0
2023-09-27 14:00:00,490.03,490.03,489.79,489.8,909.0,479.4224,479.4224,479.1875,479.1973,909.0
2023-09-27 14:05:00,489.89,490.31,489.69,490.2,3009.0,479.2854,479.6963,479.0897,479.5887,3009.0
2023-09-27 14:10:00,490.07,490.25,489.92,490.25,400.0,479.4615,479.6376,479.3147,479.6376,400.0
2023-09-27 14:15:00,490.3,490.53,490.28,490.5,1254.0,479.6865,479.9115,479.6669,479.8822,1254.0
2023-09-27 14:20:00,490.67,491.18,490.62,491.18,2350.0,480.0485,480.5475,479.9996,480.5475,2350.0
2023-09-27 14:25:00,491.24,491.24,490.75,491.18,2233.0,480.6062,480.6062,480.1268,480.5475,2233.0
2023-09-27 14:30:00,491.25,492.64,491.25,492.48,1531.0,480.6159,481.9759,480.6159,481.8193,1531.0
2023-09-27 14:35:00,492.72,492.88,492.49,492.88,552.0,482.0541,482.2107,481.8291,482.2107,552.0
2023-09-27 14:40:00,492.86,493.21,492.83,493.21,500.0,482.1911,482.5335,482.1617,482.5335,500.0
2023-09-27 14:45:00,493.47,493.64,492.75,492.93,5697.0,482.7879,482.9542,482.0835,482.2596,5697.0
2023-09-27 14:50:00,492.91,493.11,492.89,493.11,703.0,482.24,482.4357,482.2204,482.4357,703.0
2023-09-27 14:55:00,493.3,493.36,493.08,493.3,906.0,482.6216,482.6803,482.4063,482.6216,906.0
2023-09-27 15:00:00,493.14,493.31,492.87,493.31,1885.0,482.465,482.6313,482.2009,482.6313,1885.0
2023-09-27 15:05:00,493.34,493.51,493.14,493.37,4330.0,482.6607,482.827,482.465,482.6901,4330.0
2023-09-27 15:10:00,493.27,493.68,493.03,493.56,4072.0,482.5922,482.9933,482.3574,482.8759,4072.0
2023-09-27 15:15:00,493.59,493.59,493.17,493.28,1926.0,482.9053,482.9053,482.4944,482.602,1926.0
2023-09-27 15:20:00,493.47,493.94,493.43,493.69,2929.0,482.7879,483.2477,482.7488,483.0031,2929.0
2023-09-27 15:25:00,493.67,493.83,493.47,493.59,1593.0,482.9836,483.1401,482.7879,482.9053,1593.0
2023-09-27 15:30:00,493.74,493.75,493.34,493.38,4987.0,483.052,483.0618,482.6607,482.6998,4987.0
2023-09-27 15:35:00,493.25,493.84,493.03,493.79,4534.0,482.5726,483.1499,482.3574,483.101,4534.0
2023-09-27 15:40:00,493.63,493.63,492.54,493.0,7553.0,482.9444,482.9444,481.878,482.3281,7553.0
2023-09-27 15:45:00,492.89,493.13,492.56,493.13,8746.0,482.2204,482.4552,481.8976,482.4552,8746.0
2023-09-27 15:50:00,493.11,493.68,492.65,493.36,10702.0,482.4357,482.9933,481.9856,482.6803,10702.0
2023-09-27 15:55:00,493.1,493.77,492.92,493.58,37300.0,482.4259,483.0814,482.2498,482.8955,37300.0
2023-09-28 09:30:00,495.59,498.81,490.09,498.54,18807.0,485.7285,488.8844,480.3379,488.6198,18807.0
2023-09-28 09:35:00,498.08,500.81,498.08,500.71,17338.0,488.169,490.8446,488.169,490.7466,17338.0
2023-09-28 09:40:00,500.74,501.82,497.21,498.64,37857.0,490.776,491.8345,487.3163,488.7178,37857.0
2023-09-28 09:45:00,498.15,500.27,498.15,500.27,25424.0,488.2376,490.3154,488.2376,490.3154,25424.0
2023-09-28 09:50:00,499.95,500.93,499.9,500.92,7571.0,490.0017,490.9622,489.9527,490.9524,7571.0
2023-09-28 09:55:00,500.88,501.28,499.94,500.91,16384.0,490.9132,491.3053,489.9919,490.9426,16384.0
2023-09-28 10:00:00,501.19,501.37,500.02,500.76,9928.0,491.2171,491.3935,490.0704,490.7956,9928.0
2023-09-28 10:05:00,500.76,501.0,500.35,500.72,10980.0,490.7956,491.0309,490.3938,490.7564,10980.0
2023-09-28 10:10:00,500.6,501.46,500.54,501.1,6255.0,490.6388,491.4817,490.58,491.1289,6255.0
2023-09-28 10:15:00,501.15,501.15,499.84,500.36,17173.0,491.1779,491.1779,489.8939,490.4036,17173.0
2023-09-28 10:20:00,500.35,500.66,499.44,499.47,4050.0,490.3938,490.6976,489.5019,489.5313,4050.0
2023-09-28 10:25:00,499.44,499.5,497.98,498.85,3708.0,489.5019,489.5607,488.0709,488.9236,3708.0
2023-09-28 10:30:00,498.93,499.16,498.33,499.16,7902.0,489.002,489.2275,488.414,489.2275,7902.0
2023-09-28 10:35:00,499.46,499.91,498.98,499.5,7570.0,489.5215,489.9625,489.051,489.5607,7570.0
2023-09-28 10:40:00,499.66,499.7,499.12,499.14,2089.0,489.7175,489.7567,489.1883,489.2079,2089.0
2023-09-28 10:45:00,499.06,499.06,498.57,498.84,1765.0,489.1295,489.1295,488.6492,488.9138,1765.0
2023-09-28 10:50:00,498.78,498.83,498.17,498.24,2359.0,488.855,488.904,488.2572,488.3258,2359.0
2023-09-28 10:55:00,498.17,498.24,497.86,498.17,1652.0,488.2572,488.3258,487.9533,488.2572,1652.0
2023-09-28 11:00:00,498.0,498.24,497.71,497.97,7770.0,488.0905,488.3258,487.8063,488.0611,7770.0
2023-09-28 11:05:00,497.95,498.38,497.13,497.13,4921.0,488.0415,488.463,487.2379,487.2379,4921.0
2023-09-28 11:10:00,496.9,497.68,496.9,497.66,3001.0,487.0124,487.7769,487.0124,487.7573,3001.0
2023-09-28 11:15:00,497.51,497.53,497.11,497.11,1545.0,487.6103,487.6299,487.2183,487.2183,1545.0
2023-09-28 11:20:00,497.1,497.1,496.93,496.97,1045.0,487.2085,487.2085,487.0418,487.081,1045.0
2023-09-28 11:25:00,496.93,497.36,496.64,496.65,2742.0,487.0418,487.4633,486.7576,486.7674,2742.0
2023-09-28 11:30:00,496.86,497.13,496.53,496.94,3483.0,486.9732,487.2379,486.6498,487.0516,3483.0
2023-09-28 11:35:00,496.63,496.76,496.31,496.63,1300.0,486.7478,486.8752,486.4342,486.7478,1300.0
2023-09-28 11:40:00,496.81,497.36,496.81,497.0,859.0,486.9242,487.4633,486.9242,487.1104,859.0
2023-09-28 11:45:00,497.02,497.14,496.48,496.48,2827.0,487.13,487.2477,486.6008,486.6008,2827.0
2023-09-28 11:50:00,496.47,496.95,496.19,496.19,3128.0,486.591,487.0614,486.3166,486.3166,3128.0
2023-09-28 11:55:00,496.17,496.17,495.77,496.0,600.0,486.297,486.297,485.9049,486.1303,600.0
2023-09-28 12:00:00,495.99,496.5,495.97,496.2,3900.0,486.1205,486.6204,486.1009,486.3264,3900.0
2023-09-28 12:05:00,496.17,496.33,495.65,495.77,13528.0,486.297,486.4538,485.7873,485.9049,13528.0
2023-09-28 12:10:00,495.58,495.58,495.18,495.39,1300.0,485.7187,485.7187,485.3267,485.5325,1300.0
2023-09-28 12:15:00,495.24,495.67,495.24,495.54,1100.0,485.3855,485.8069,485.3855,485.6795,1100.0
2023-09-28 12:20:00,495.91,496.01,495.78,495.86,1500.0,486.0421,486.1401,485.9147,485.9931,1500.0
2023-09-28 12:25:00,495.76,495.76,495.01,495.01,1900.0,485.8951,485.8951,485.16,485.16,1900.0
2023-09-28 12:30:00,495.24,495.51,495.19,495.26,3479.0,485.3855,485.6501,485.3365,485.4051,3479.0
2023-09-28 12:35:00,495.75,496.21,495.75,496.05,1762.0,485.8853,486.3362,485.8853,486.1793,1762.0
2023-09-28 12:40:00,496.63,496.63,496.63,496.63,100.0,486.7478,486.7478,486.7478,486.7478,100.0
2023-09-28 12:45:00,496.82,496.82,496.0,496.0,4060.0,486.934,486.934,486.1303,486.1303,4060.0
2023-09-28 12:50:00,496.19,496.19,495.27,495.27,1660.0,486.3166,486.3166,485.4149,485.4149,1660.0
2023-09-28 12:55:00,495.29,496.07,495.29,496.07,4587.0,485.4345,486.199,485.4345,486.199,4587.0
2023-09-28 13:00:00,496.06,496.32,495.77,495.85,10227.0,486.1891,486.444,485.9049,485.9833,10227.0
2023-09-28 13:05:00,496.12,497.87,496.07,497.85,14486.0,486.248,487.9631,486.199,487.9435,14486.0
2023-09-28 13:10:00,497.36,497.42,496.63,496.83,3516.0,487.4633,487.5221,486.7478,486.9438,3516.0
2023-09-28 13:15:00,496.81,496.83,496.6,496.74,4257.0,486.9242,486.9438,486.7184,486.8556,4257.0
2023-09-28 13:20:00,496.84,496.96,496.78,496.95,1305.0,486.9536,487.0712,486.8948,487.0614,1305.0
2023-09-28 13:25:00,497.03,497.18,496.67,496.79,3921.0,487.1398,487.2869,486.787,486.9046,3921.0
2023-09-28 13:30:00,496.64,496.84,495.96,496.13,2530.0,486.7576,486.9536,486.0911,486.2578,2530.0
2023-09-28 13:35:00,496.27,496.8,496.27,496.8,719.0,486.395,486.9144,486.395,486.9144,719.0
2023-09-28 13:40:00,496.91,496.91,496.1,496.17,1426.0,487.0222,487.0222,486.2284,486.297,1426.0
2023-09-28 13:45:00,496.21,496.42,495.99,496.3,3100.0,486.3362,486.542,486.1205,486.4244,3100.0
2023-09-28 13:50:00,496.41,496.48,496.15,496.15,1249.0,486.5322,486.6008,486.2774,486.2774,1249.0
2023-09-28 13:55:00,496.17,496.53,496.11,496.41,2116.0,486.297,486.6498,486.2382,486.5322,2116.0
2023-09-28 14:00:00,496.28,496.31,496.11,496.29,602.0,486.4048,486.4342,486.2382,486.4146,602.0
2023-09-28 14:05:00,496.06,496.3,496.06,496.3,204.0,486.1891,486.4244,486.1891,486.4244,204.0
2023-09-28 14:10:00,496.52,496.66,496.52,496.58,800.0,486.64,486.7772,486.64,486.6988,800.0
2023-09-28 14:15:00,496.59,496.59,496.53,496.53,500.0,486.7086,486.7086,486.6498,486.6498,500.0
2023-09-28 14:20:00,496.6,496.6,496.43,496.49,800.0,486.7184,486.7184,486.5518,486.6106,800.0
2023-09-28 14:25:00,496.43,496.44,496.19,496.24,3121.0,486.5518,486.5616,486.3166,486.3656,3121.0
2023-09-28 14:30:00,496.39,496.41,495.83,495.85,3270.0,486.5126,486.5322,485.9637,485.9833,3270.0
2023-09-28 14:35:00,495.89,496.36,495.42,496.36,2848.0,486.0225,486.4832,485.5619,486.4832,2848.0
2023-09-28 14:40:00,496.24,497.26,496.24,497.26,1711.0,486.3656,487.3653,486.3656,487.3653,1711.0
2023-09-28 14:45:00,497.38,497.38,496.85,496.9,1900.0,487.4829,487.4829,486.9634,487.0124,1900.0
2023-09-28 14:50:00,496.64,496.96,496.62,496.66,656.0,486.7576,487.0712,486.738,486.7772,656.0
2023-09-28 14:55:00,496.6,496.7,496.32,496.32,1477.0,486.7184,486.8164,486.444,486.444,1477.0
2023-09-28 15:00:00,496.31,496.74,496.24,496.7,2288.0,486.4342,486.8556,486.3656,486.8164,2288.0
2023-09-28 15:05:00,496.61,496.76,496.17,496.17,2981.0,486.7282,486.8752,486.297,486.297,2981.0
2023-09-28 15:10:00,496.11,496.3,495.99,496.0,1200.0,486.2382,486.4244,486.1205,486.1303,1200.0
2023-09-28 15:15:00,495.91,496.62,495.9,496.41,3304.0,486.0421,486.738,486.0323,486.5322,3304.0
2023-09-28 15:20:00,496.41,496.51,496.29,496.34,1704.0,486.5322,486.6302,486.4146,486.4636,1704.0
2023-09-28 15:25:00,496.41,496.67,496.3,496.54,4112.0,486.5322,486.787,486.4244,486.6596,4112.0
2023-09-28 15:30:00,496.53,496.54,496.08,496.08,4242.0,486.6498,486.6596,486.2088,486.2088,4242.0
2023-09-28 15:35:00,496.0,496.11,495.59,495.7,10182.0,486.1303,486.2382,485.7285,485.8363,10182.0
2023-09-28 15:40:00,495.7,495.82,494.99,495.17,8151.0,485.8363,485.9539,485.1404,485.3169,8151.0
2023-09-28 15:45:00,495.09,495.52,494.59,494.71,7360.0,485.2385,485.6599,484.7484,484.866,7360.0
2023-09-28 15:50:00,494.66,494.98,494.36,494.86,19028.0,484.817,485.1306,484.523,485.013,19028.0
2023-09-28 15:55:00,494.94,495.35,494.69,495.21,47641.0,485.0914,485.4933,484.8464,485.3561,47641.0
2023-09-29 09:30:00,494.6,495.42,492.1,492.33,9005.0,484.7582,485.5619,482.3079,482.5334,9005.0
2023-09-29 09:35:00,492.81,494.08,492.07,493.76,7225.0,483.0038,484.2485,482.2785,483.9349,7225.0
2023-09-29 09:40:00,493.31,494.61,493.31,494.5,5942.0,483.4939,484.768,483.4939,484.6602,5942.0
2023-09-29 09:45:00,494.16,494.42,491.41,492.25,11477.0,484.327,484.5818,481.6317,482.455,11477.0
2023-09-29 09:50:00,492.49,492.49,490.3,490.3,7501.0,482.6902,482.6902,480.5438,480.5438,7501.0
2023-09-29 09:55:00,490.88,491.96,490.75,491.96,8836.0,481.1122,482.1707,480.9848,482.1707,8836.0
2023-09-29 10:00:00,493.11,493.2,491.15,491.15,5136.0,483.2978,483.3861,481.3769,481.3769,5136.0
2023-09-29 10:05:00,491.19,492.02,491.18,491.9,7914.0,481.4161,482.2295,481.4063,482.1119,7914.0
2023-09-29 10:10:00,491.9,492.48,491.9,491.95,5400.0,482.1119,482.6804,482.1119,482.1609,5400.0
2023-09-29 10:15:00,492.06,492.39,491.63,491.71,2581.0,482.2687,482.5922,481.8473,481.9257,2581.0
2023-09-29 10:20:00,491.69,492.5,491.69,492.05,7450.0,481.9061,482.7,481.9061,482.2589,7450.0
2023-09-29 10:25:00,492.0,492.43,491.57,492.03,8017.0,482.2099,482.6314,481.7885,482.2393,8017.0
2023-09-29 10:30:00,492.04,492.35,491.51,492.31,3879.0,482.2491,482.553,481.7297,482.5138,3879.0
2023-09-29 10:35:00,492.37,492.38,492.31,492.31,1249.0,482.5726,482.5824,482.5138,482.5138,1249.0
2023-09-29 10:40:00,492.3,492.73,492.3,492.73,2543.0,482.504,482.9254,482.504,482.9254,2543.0
2023-09-29 10:45:00,492.8,493.71,492.59,493.49,5102.0,482.994,483.8859,482.7882,483.6703,5102.0
2023-09-29 10:50:00,493.53,493.54,492.13,492.6,6079.0,483.7095,483.7193,482.3374,482.798,6079.0
2023-09-29 10:55:00,492.81,493.01,492.2,492.71,9131.0,483.0038,483.1998,482.406,482.9058,9131.0
2023-09-29 11:00:00,492.76,493.21,491.96,492.03,3402.0,482.9548,483.3959,482.1707,482.2393,3402.0
2023-09-29 11:05:00,492.12,493.49,492.12,493.17,12477.0,482.3275,483.6703,482.3275,483.3567,12477.0
2023-09-29 11:10:00,493.19,494.16,492.93,493.83,12636.0,483.3763,484.327,483.1214,484.0035,12636.0
2023-09-29 11:15:00,493.83,494.68,493.64,494.01,13171.0,484.0035,484.8366,483.8173,484.1799,13171.0
2023-09-29 11:20:00,493.48,494.04,493.47,494.04,1790.0,483.6605,484.2093,483.6507,484.2093,1790.0
2023-09-29 11:25:00,494.33,494.33,493.04,493.04,2076.0,484.4936,484.4936,483.2292,483.2292,2076.0
2023-09-29 11:30:00,493.11,493.18,492.41,492.63,1792.0,483.2978,483.3665,482.6118,482.8274,1792.0
2023-09-29 11:35:00,492.63,492.65,492.06,492.23,1991.0,482.8274,482.847,482.2687,482.4354,1991.0
2023-09-29 11:40:00,492.19,492.34,492.12,492.19,600.0,482.3962,482.5432,482.3275,482.3962,600.0
2023-09-29 11:45:00,492.02,492.72,492.02,492.54,5353.0,482.2295,482.9156,482.2295,482.7392,5353.0
2023-09-29 11:50:00,492.91,493.37,492.43,492.43,2316.0,483.1018,483.5527,482.6314,482.6314,2316.0
2023-09-29 11:55:00,492.26,492.26,491.95,491.95,303.0,482.4648,482.4648,482.1609,482.1609,303.0
2023-09-29 12:00:00,491.96,491.96,491.68,491.89,1627.0,482.1707,482.1707,481.8963,482.1021,1627.0
2023-09-29 12:05:00,491.69,492.51,491.69,492.19,7756.0,481.9061,482.7098,481.9061,482.3962,7756.0
2023-09-29 12:10:00,492.16,492.54,492.0,492.54,25479.0,482.3668,482.7392,482.2099,482.7392,25479.0
2023-09-29 12:15:00,492.38,492.51,491.91,491.93,11515.0,482.5824,482.7098,482.1217,482.1413,11515.0
2023-09-29 12:20:00,492.04,492.15,491.72,492.06,4523.0,482.2491,482.357,481.9355,482.2687,4523.0
2023-09-29 12:25:00,492.22,492.99,492.22,492.75,3656.0,482.4256,483.1802,482.4256,482.945,3656.0
2023-09-29 12:30:00,492.52,493.19,492.52,493.12,1500.0,482.7196,483.3763,482.7196,483.3077,1500.0
2023-09-29 12:35:00,493.05,493.12,492.68,492.69,2411.0,483.239,483.3077,482.8764,482.8862,2411.0
2023-09-29 12:40:00,492.46,492.53,492.17,492.18,1190.0,482.6608,482.7294,482.3766,482.3864,1190.0
2023-09-29 12:45:00,491.89,491.89,491.51,491.57,1510.0,482.1021,482.1021,481.7297,481.7885,1510.0
2023-09-29 12:50:00,491.32,491.68,490.56,490.7,3937.0,481.5435,481.8963,480.7986,480.9358,3937.0
2023-09-29 12:55:00,490.48,490.8,490.36,490.8,4132.0,480.7202,481.0338,480.6026,481.0338,4132.0
2023-09-29 13:00:00,490.68,491.04,490.35,490.59,4183.0,480.9162,481.269,480.5928,480.828,4183.0
2023-09-29 13:05:00,490.35,490.68,489.07,489.09,3921.0,480.5928,480.9162,479.3382,479.3578,3921.0
2023-09-29 13:10:00,489.23,489.71,489.22,489.5,2310.0,479.4951,479.9655,479.4853,479.7597,2310.0
2023-09-29 13:15:00,489.31,489.72,489.29,489.71,4498.0,479.5735,479.9753,479.5539,479.9655,4498.0
2023-09-29 13:20:00,489.56,489.99,489.56,489.95,5857.0,479.8185,480.2399,479.8185,480.2007,5857.0
2023-09-29 13:25:00,490.15,490.37,489.94,489.95,1305.0,480.3967,480.6124,480.1909,480.2007,1305.0
2023-09-29 13:30:00,490.12,490.62,490.12,490.62,3786.0,480.3673,480.8574,480.3673,480.8574,3786.0
2023-09-29 13:35:00,490.46,490.61,490.0,490.22,4033.0,480.7006,480.8476,480.2497,480.4654,4033.0
2023-09-29 13:40:00,489.95,490.06,488.81,489.44,4153.0,480.2007,480.3085,479.0834,479.7009,4153.0
2023-09-29 13:45:00,488.83,488.86,488.36,488.56,1891.0,479.103,479.1324,478.6424,478.8384,1891.0
2023-09-29 13:50:00,488.38,488.63,488.1,488.32,2713.0,478.662,478.907,478.3875,478.6032,2713.0
2023-09-29 13:55:00,488.51,488.65,488.21,488.21,2125.0,478.7894,478.9266,478.4954,478.4954,2125.0
2023-09-29 14:00:00,488.5,488.57,487.63,487.92,2854.0,478.7796,478.8482,477.9269,478.2111,2854.0
2023-09-29 14:05:00,487.78,488.17,487.75,487.75,4150.0,478.0739,478.4561,478.0445,478.0445,4150.0
2023-09-29 14:10:00,487.61,487.88,487.3,487.87,2074.0,477.9073,478.1719,477.6035,478.1621,2074.0
2023-09-29 14:15:00,488.1,488.1,487.51,487.92,3730.0,478.3875,478.3875,477.8093,478.2111,3730.0
2023-09-29 14:20:00,488.0,488.02,487.66,487.95,3511.0,478.2895,478.3091,477.9563,478.2405,3511.0
2023-09-29 14:25:00,488.11,488.17,487.62,487.66,8300.0,478.3973,478.4561,477.9171,477.9563,8300.0
2023-09-29 14:30:00,487.8,487.8,487.46,487.7,2632.0,478.0935,478.0935,477.7603,477.9955,2632.0
2023-09-29 14:35:00,487.5,487.74,487.49,487.71,2833.0,477.7995,478.0347,477.7897,478.0053,2833.0
2023-09-29 14:40:00,487.59,488.06,487.44,487.87,6691.0,477.8877,478.3483,477.7407,478.1621,6691.0
2023-09-29 14:45:00,487.88,488.0,487.27,487.4,3997.0,478.1719,478.2895,477.5741,477.7015,3997.0
2023-09-29 14:50:00,487.2,487.2,486.64,486.76,4983.0,477.5054,477.5054,476.9566,477.0742,4983.0
2023-09-29 14:55:00,486.87,488.0,486.86,487.99,5924.0,477.182,478.2895,477.1722,478.2797,5924.0
2023-09-29 15:00:00,487.81,488.27,487.81,487.85,8241.0,478.1033,478.5542,478.1033,478.1425,8241.0
2023-09-29 15:05:00,487.95,488.1,487.76,487.76,2295.0,478.2405,478.3875,478.0543,478.0543,2295.0
2023-09-29 15:10:00,487.76,489.25,487.57,488.78,10750.0,478.0543,479.5147,477.8681,479.054,10750.0
2023-09-29 15:15:00,488.95,489.53,488.22,488.96,7933.0,479.2206,479.7891,478.5052,479.2304,7933.0
2023-09-29 15:20:00,488.96,488.96,488.34,488.49,2100.0,479.2304,479.2304,478.6228,478.7698,2100.0
2023-09-29 15:25:00,488.53,488.63,488.29,488.53,2224.0,478.809,478.907,478.5738,478.809,2224.0
2023-09-29 15:30:00,488.63,488.63,487.76,487.88,6040.0,478.907,478.907,478.0543,478.1719,6040.0
2023-09-29 15:35:00,487.76,488.01,487.43,487.43,4997.0,478.0543,478.2993,477.7309,477.7309,4997.0
2023-09-29 15:40:00,487.32,487.7,487.02,487.6,7158.0,477.6231,477.9955,477.329,477.8975,7158.0
2023-09-29 15:45:00,487.53,489.04,487.53,488.3,16254.0,477.8289,479.3088,477.8289,478.5836,16254.0
2023-09-29 15:50:00,488.5,488.9,487.7,487.95,22119.0,478.7796,479.1716,477.9955,478.2405,22119.0
2023-09-29 15:55:00,487.84,487.84,486.45,486.52,53672.0,478.1327,478.1327,476.7704,476.839,53672.0
2023-10-02 09:30:00,486.24,487.44,481.96,481.96,19276.0,476.5646,477.7407,472.3697,472.3697,19276.0
2023-10-02 09:35:00,482.56,482.57,479.35,480.08,4218.0,472.9578,472.9676,469.8117,470.5271,4218.0
2023-10-02 09:40:00,479.5,484.36,479.4,481.5,76989.0,469.9587,474.722,469.8607,471.9189,76989.0
2023-10-02 09:45:00,481.44,486.04,481.0,483.8,90825.0,471.8601,476.3685,471.4288,474.1731,90825.0
2023-10-02 09:50:00,484.29,484.63,482.81,484.58,1435.0,474.6534,474.9866,473.2028,474.9376,1435.0
2023-10-02 09:55:00,483.17,486.14,483.17,485.16,2650.0,473.5556,476.4665,473.5556,475.506,2650.0
2023-10-02 10:00:00,485.02,486.65,484.64,486.65,2857.0,475.3688,476.9664,474.9964,476.9664,2857.0
2023-10-02 10:05:00,487.52,487.78,487.33,487.36,3700.0,477.8191,478.0739,477.6329,477.6623,3700.0
2023-10-02 10:10:00,487.59,490.01,487.27,490.0,22861.0,477.8877,480.2595,477.5741,480.2497,22861.0
2023-10-02 10:15:00,490.46,491.99,490.01,491.94,2700.0,480.7006,482.2001,480.2595,482.1511,2700.0
2023-10-02 10:20:00,491.94,492.51,491.47,492.51,4020.0,482.1511,482.7098,481.6905,482.7098,4020.0
2023-10-02 10:25:00,492.52,493.94,492.29,492.6,3749.0,482.7196,484.1113,482.4942,482.798,3749.0
2023-10-02 10:30:00,492.86,492.86,490.5,490.5,8568.0,483.0528,483.0528,480.7398,480.7398,8568.0
2023-10-02 10:35:00,490.83,492.28,490.8,491.49,1853.0,481.0632,482.4844,481.0338,481.7101,1853.0
2023-10-02 10:40:00,491.24,491.24,489.83,489.83,9822.0,481.4651,481.4651,480.0831,480.0831,9822.0
2023-10-02 10:45:00,489.8,490.09,488.21,488.34,3901.0,480.0537,480.3379,478.4954,478.6228,3901.0
2023-10-02 10:50:00,488.45,488.82,488.01,488.64,6854.0,478.7306,479.0932,478.2993,478.9168,6854.0
2023-10-02 10:55:00,488.97,489.78,488.93,489.37,1000.0,479.2402,480.0341,479.201,479.6323,1000.0
2023-10-02 11:00:00,490.02,490.57,489.95,490.34,926.0,480.2693,480.8084,480.2007,480.583,926.0
2023-10-02 11:05:00,490.1,490.11,489.68,489.69,525.0,480.3477,480.3575,479.9361,479.9459,525.0
2023-10-02 11:10:00,489.83,489.88,488.88,489.88,3439.0,480.0831,480.1321,479.152,480.1321,3439.0
2023-10-02 11:15:00,489.85,490.39,489.28,489.28,1224.0,480.1027,480.632,479.5441,479.5441,1224.0
2023-10-02 11:20:00,489.14,489.77,489.14,489.69,700.0,479.4068,480.0243,479.4068,479.9459,700.0
2023-10-02 11:25:00,489.87,490.28,489.52,490.28,1335.0,480.1223,480.5242,479.7793,480.5242,1335.0
2023-10-02 11:30:00,490.53,490.99,490.53,490.94,1213.0,480.7692,481.22,480.7692,481.171,1213.0
2023-10-02 11:35:00,490.68,490.68,490.15,490.49,501.0,480.9162,480.9162,480.3967,480.73,501.0
2023-10-02 11:40:00,490.28,490.54,489.97,490.49,1644.0,480.5242,480.779,480.2203,480.73,1644.0
2023-10-02 11:45:00,490.12,490.12,489.49,489.49,1238.0,480.3673,480.3673,479.7499,479.7499,1238.0
2023-10-02 11:50:00,489.32,489.57,488.81,488.81,1303.0,479.5833,479.8283,479.0834,479.0834,1303.0
2023-10-02 11:55:00,488.67,488.86,488.67,488.86,773.0,478.9462,479.1324,478.9462,479.1324,773.0
2023-10-02 12:00:00,488.59,488.59,487.72,487.72,1900.0,478.8678,478.8678,478.0151,478.0151,1900.0
2023-10-02 12:05:00,487.55,487.75,487.06,487.11,4530.0,477.8485,478.0445,477.3682,477.4172,4530.0
2023-10-02 12:10:00,487.05,487.45,486.75,487.45,1000.0,477.3584,477.7505,477.0644,477.7505,1000.0
2023-10-02 12:15:00,487.74,488.09,487.53,487.54,1428.0,478.0347,478.3777,477.8289,477.8387,1428.0
2023-10-02 12:20:00,487.57,487.57,487.39,487.4,200.0,477.8681,477.8681,477.6917,477.7015,200.0
2023-10-02 12:25:00,487.71,487.92,487.45,487.66,917.0,478.0053,478.2111,477.7505,477.9563,917.0
2023-10-02 12:30:00,487.88,488.01,487.72,487.72,600.0,478.1719,478.2993,478.0151,478.0151,600.0
2023-10-02 12:35:00,487.69,487.7,487.6,487.67,1054.0,477.9857,477.9955,477.8975,477.9661,1054.0
2023-10-02 12:40:00,487.67,487.93,487.48,487.93,1000.0,477.9661,478.2209,477.7799,478.2209,1000.0
2023-10-02 12:45:00,488.0,488.02,485.93,486.01,3453.0,478.2895,478.3091,476.2607,476.3391,3453.0
2023-10-02 12:50:00,486.52,487.23,486.52,487.23,300.0,476.839,477.5349,476.839,477.5349,300.0
2023-10-02 12:55:00,487.23,487.29,486.81,486.81,1512.0,477.5349,477.5937,477.1232,477.1232,1512.0
2023-10-02 13:00:00,487.02,487.7,487.02,487.7,448.0,477.329,477.9955,477.329,477.9955,448.0
2023-10-02 13:05:00,488.24,488.25,487.49,487.87,2088.0,478.5248,478.5346,477.7897,478.1621,2088.0
2023-10-02 13:10:00,487.68,488.35,487.39,488.23,1007.0,477.9759,478.6326,477.6917,478.515,1007.0
2023-10-02 13:15:00,488.27,488.3,487.9,487.9,1514.0,478.5542,478.5836,478.1915,478.1915,1514.0
2023-10-02 13:20:00,488.1,488.51,487.97,488.51,1710.0,478.3875,478.7894,478.2601,478.7894,1710.0
2023-10-02 13:25:00,488.91,488.91,488.77,488.81,300.0,479.1814,479.1814,479.0442,479.0834,300.0
2023-10-02 13:30:00,488.81,488.98,488.55,488.75,1595.0,479.0834,479.25,478.8286,479.0246,1595.0
2023-10-02 13:35:00,488.62,488.77,488.34,488.66,2400.0,478.8972,479.0442,478.6228,478.9364,2400.0
2023-10-02 13:40:00,488.87,489.64,488.8,489.32,866.0,479.1422,479.8969,479.0736,479.5833,866.0
2023-10-02 13:45:00,489.11,489.32,488.98,488.98,532.0,479.3774,479.5833,479.25,479.25,532.0
2023-10-02 13:50:00,488.79,488.81,488.79,488.81,500.0,479.0638,479.0834,479.0638,479.0834,500.0
2023-10-02 13:55:00,489.05,489.05,489.04,489.04,200.0,479.3186,479.3186,479.3088,479.3088,200.0
2023-10-02 14:00:00,489.26,489.59,489.25,489.39,500.0,479.5245,479.8479,479.5147,479.6519,500.0
2023-10-02 14:05:00,489.65,490.18,489.41,490.18,1200.0,479.9067,480.4262,479.6715,480.4262,1200.0
2023-10-02 14:10:00,490.47,490.67,490.24,490.29,1801.0,480.7104,480.9064,480.485,480.534,1801.0
2023-10-02 14:15:00,490.49,490.49,489.79,489.79,2314.0,480.73,480.73,480.0439,480.0439,2314.0
2023-10-02 14:20:00,489.64,489.77,489.34,489.34,1800.0,479.8969,480.0243,479.6029,479.6029,1800.0
2023-10-02 14:25:00,489.21,489.21,488.86,488.87,300.0,479.4755,479.4755,479.1324,479.1422,300.0
2023-10-02 14:30:00,489.15,489.36,489.04,489.1,845.0,479.4166,479.6225,479.3088,479.3676,845.0
2023-10-02 14:35:00,489.01,489.01,488.36,488.36,3798.0,479.2794,479.2794,478.6424,478.6424,3798.0
2023-10-02 14:40:00,488.33,488.69,488.32,488.35,1313.0,478.613,478.9658,478.6032,478.6326,1313.0
2023-10-02 14:45:00,488.48,489.0,488.48,488.69,1828.0,478.76,479.2696,478.76,478.9658,1828.0
2023-10-02 14:50:00,488.58,488.85,488.51,488.51,1516.0,478.858,479.1226,478.7894,478.7894,1516.0
2023-10-02 14:55:00,488.65,489.48,488.65,489.34,6082.0,478.9266,479.7401,478.9266,479.6029,6082.0
2023-10-02 15:00:00,489.4,489.47,489.03,489.13,2485.0,479.6617,479.7303,479.299,479.397,2485.0
2023-10-02 15:05:00,489.27,490.06,489.27,490.06,1702.0,479.5343,480.3085,479.5343,480.3085,1702.0
2023-10-02 15:10:00,490.3,490.3,489.82,489.82,2946.0,480.5438,480.5438,480.0733,480.0733,2946.0
2023-10-02 15:15:00,489.79,490.13,489.6,489.6,3667.0,480.0439,480.3771,479.8577,479.8577,3667.0
2023-10-02 15:20:00,489.48,490.07,489.43,490.06,12777.0,479.7401,480.3183,479.6911,480.3085,12777.0
2023-10-02 15:25:00,490.17,490.17,489.89,490.02,1500.0,480.4164,480.4164,480.1419,480.2693,1500.0
2023-10-02 15:30:00,489.93,490.74,489.83,490.74,4735.0,480.1811,480.975,480.0831,480.975,4735.0
2023-10-02 15:35:00,490.77,490.96,489.98,490.67,6446.0,481.0044,481.1906,480.2301,480.9064,6446.0
2023-10-02 15:40:00,490.62,490.63,490.37,490.42,3103.0,480.8574,480.8672,480.6124,480.6614,3103.0
2023-10-02 15:45:00,490.54,491.17,490.53,490.87,7142.0,480.779,481.3965,480.7692,481.1024,7142.0
2023-10-02 15:50:00,491.08,491.77,490.9,491.54,13978.0,481.3082,481.9845,481.1318,481.7591,13978.0
2023-10-02 15:55:00,491.58,492.86,491.42,491.77,66537.0,481.7983,483.0528,481.6415,481.9845,66537.0
2023-10-03 09:30:00,489.01,490.25,487.89,489.75,4823.0,479.2794,480.4948,478.1817,480.0047,4823.0
2023-10-03 09:35:00,487.75,488.37,485.97,485.97,1376.0,478.0445,478.6522,476.2999,476.2999,1376.0
2023-10-03 09:40:00,485.97,488.98,485.97,487.2,3442.0,476.2999,479.25,476.2999,477.5054,3442.0
2023-10-03 09:45:00,487.32,488.24,487.06,487.59,4320.0,477.6231,478.5248,477.3682,477.8877,4320.0
2023-10-03 09:50:00,488.04,488.24,487.29,488.14,5964.0,478.3287,478.5248,477.5937,478.4267,5964.0
2023-10-03 09:55:00,488.27,489.92,488.11,489.81,6607.0,478.5542,480.1713,478.3973,480.0635,6607.0
2023-10-03 10:00:00,489.52,489.82,488.32,489.82,4953.0,479.7793,480.0733,478.6032,480.0733,4953.0
2023-10-03 10:05:00,489.87,489.99,488.09,489.11,2521.0,480.1223,480.2399,478.3777,479.3774,2521.0
2023-10-03 10:10:00,489.13,490.46,489.13,489.39,2000.0,479.397,480.7006,479.397,479.6519,2000.0
2023-10-03 10:15:00,488.74,488.74,486.9,486.9,6850.0,479.0148,479.0148,477.2114,477.2114,6850.0
2023-10-03 10:20:00,487.12,487.79,486.03,486.05,1335.0,477.427,478.0837,476.3587,476.3783,1335.0
2023-10-03 10:25:00,485.77,486.6,485.25,486.55,6766.0,476.1039,476.9174,475.5943,476.8684,6766.0
2023-10-03 10:30:00,486.94,487.05,485.82,485.82,1265.0,477.2506,477.3584,476.1529,476.1529,1265.0
2023-10-03 10:35:00,486.29,486.72,485.24,485.25,3503.0,476.6136,477.035,475.5845,475.5943,3503.0
2023-10-03 10:40:00,485.2,486.86,485.2,486.63,3100.0,475.5452,477.1722,475.5452,476.9468,3100.0
2023-10-03 10:45:00,486.57,486.98,486.57,486.7,907.0,476.888,477.2898,476.888,477.0154,907.0
2023-10-03 10:50:00,486.96,487.06,485.98,486.93,3414.0,477.2702,477.3682,476.3097,477.2408,3414.0
2023-10-03 10:55:00,487.12,487.28,486.94,486.94,2155.0,477.427,477.5839,477.2506,477.2506,2155.0
2023-10-03 11:00:00,486.76,487.56,486.69,487.56,2029.0,477.0742,477.8583,477.0056,477.8583,2029.0
2023-10-03 11:05:00,487.67,488.1,487.67,488.1,500.0,477.9661,478.3875,477.9661,478.3875,500.0
2023-10-03 11:10:00,488.2,488.36,487.91,488.36,3948.0,478.4856,478.6424,478.2013,478.6424,3948.0
2023-10-03 11:15:00,488.51,488.88,488.4,488.88,1610.0,478.7894,479.152,478.6816,479.152,1610.0
2023-10-03 11:20:00,488.68,489.34,488.46,489.34,4656.0,478.956,479.6029,478.7404,479.6029,4656.0
2023-10-03 11:25:00,489.41,489.6,489.04,489.57,3900.0,479.6715,479.8577,479.3088,479.8283,3900.0
2023-10-03 11:30:00,489.52,489.76,488.08,488.54,6297.0,479.7793,480.0145,478.3679,478.8188,6297.0
2023-10-03 11:35:00,488.74,489.08,488.68,489.08,1200.0,479.0148,479.348,478.956,479.348,1200.0
2023-10-03 11:40:00,488.77,489.97,488.76,489.97,1947.0,479.0442,480.2203,479.0344,480.2203,1947.0
2023-10-03 11:45:00,489.68,490.13,489.01,489.15,4730.0,479.9361,480.3771,479.2794,479.4166,4730.0
2023-10-03 11:50:00,488.79,489.71,488.5,489.58,1700.0,479.0638,479.9655,478.7796,479.8381,1700.0
2023-10-03 11:55:00,489.66,489.68,488.57,488.58,2308.0,479.9165,479.9361,478.8482,478.858,2308.0
2023-10-03 12:00:00,488.27,489.26,488.27,489.25,3442.0,478.5542,479.5245,478.5542,479.5147,3442.0
2023-10-03 12:05:00,489.25,489.36,488.84,489.36,5199.0,479.5147,479.6225,479.1128,479.6225,5199.0
2023-10-03 12:10:00,489.52,489.77,488.94,489.72,1948.0,479.7793,480.0243,479.2108,479.9753,1948.0
2023-10-03 12:15:00,489.75,490.25,489.74,489.94,2207.0,480.0047,480.4948,479.9949,480.1909,2207.0
2023-10-03 12:20:00,490.01,490.34,489.51,489.94,4776.0,480.2595,480.583,479.7695,480.1909,4776.0
2023-10-03 12:25:00,489.71,490.18,489.51,490.03,2495.0,479.9655,480.4262,479.7695,480.2791,2495.0
2023-10-03 12:30:00,490.24,491.45,489.91,491.42,6270.0,480.485,481.6709,480.1615,481.6415,6270.0
2023-10-03 12:35:00,491.04,491.2,490.84,491.19,1538.0,481.269,481.4259,481.073,481.4161,1538.0
2023-10-03 12:40:00,491.15,491.15,489.37,489.37,1058.0,481.3769,481.3769,479.6323,479.6323,1058.0
2023-10-03 12:45:00,489.32,490.08,489.32,490.08,1301.0,479.5833,480.3281,479.5833,480.3281,1301.0
2023-10-03 12:50:00,490.2,490.54,489.96,490.35,3676.0,480.4458,480.779,480.2105,480.5928,3676.0
2023-10-03 12:55:00,490.31,490.36,489.77,489.84,5743.0,480.5536,480.6026,480.0243,480.0929,5743.0
2023-10-03 13:00:00,490.0,490.19,489.71,489.71,2101.0,480.2497,480.436,479.9655,479.9655,2101.0
2023-10-03 13:05:00,489.34,489.34,488.67,488.78,2115.0,479.6029,479.6029,478.9462,479.054,2115.0
2023-10-03 13:10:00,488.72,488.78,488.47,488.64,1255.0,478.9952,479.054,478.7502,478.9168,1255.0
2023-10-03 13:15:00,488.96,489.14,488.74,488.84,2250.0,479.2304,479.4068,479.0148,479.1128,2250.0
2023-10-03 13:20:00,488.95,489.65,488.95,489.65,2110.0,479.2206,479.9067,479.2206,479.9067,2110.0
2023-10-03 13:25:00,489.48,489.99,489.48,489.87,2472.0,479.7401,480.2399,479.7401,480.1223,2472.0
2023-10-03 13:30:00,489.71,489.86,489.49,489.7,2472.0,479.9655,480.1125,479.7499,479.9557,2472.0
2023-10-03 13:35:00,489.75,489.89,489.37,489.37,1300.0,480.0047,480.1419,479.6323,479.6323,1300.0
2023-10-03 13:40:00,489.4,489.43,488.85,488.85,934.0,479.6617,479.6911,479.1226,479.1226,934.0
2023-10-03 13:45:00,488.79,488.87,488.21,488.21,1283.0,479.0638,479.1422,478.4954,478.4954,1283.0
2023-10-03 13:50:00,488.2,488.9,488.2,488.39,1986.0,478.4856,479.1716,478.4856,478.6718,1986.0
2023-10-03 13:55:00,488.14,488.14,487.56,487.56,1501.0,478.4267,478.4267,477.8583,477.8583,1501.0
2023-10-03 14:00:00,487.72,487.91,487.39,487.72,1976.0,478.0151,478.2013,477.6917,478.0151,1976.0
2023-10-03 14:05:00,487.65,487.65,487.12,487.12,865.0,477.9465,477.9465,477.427,477.427,865.0
2023-10-03 14:10:00,487.4,488.17,487.4,488.08,3293.0,477.7015,478.4561,477.7015,478.3679,3293.0
2023-10-03 14:15:00,488.0,488.0,487.61,487.61,1219.0,478.2895,478.2895,477.9073,477.9073,1219.0
2023-10-03 14:20:00,487.88,488.24,487.79,487.96,3830.0,478.1719,478.5248,478.0837,478.2503,3830.0
2023-10-03 14:25:00,488.1,488.1,487.65,487.96,2300.0,478.3875,478.3875,477.9465,478.2503,2300.0
2023-10-03 14:30:00,487.98,488.3,487.87,488.3,1532.0,478.2699,478.5836,478.1621,478.5836,1532.0
2023-10-03 14:35:00,488.28,488.43,487.55,487.81,2470.0,478.564,478.711,477.8485,478.1033,2470.0
2023-10-03 14:40:00,487.76,487.83,487.61,487.83,1330.0,478.0543,478.1229,477.9073,478.1229,1330.0
2023-10-03 14:45:00,488.01,488.2,487.96,488.06,1420.0,478.2993,478.4856,478.2503,478.3483,1420.0
2023-10-03 14:50:00,488.19,488.84,488.18,488.84,2782.0,478.4758,479.1128,478.4659,479.1128,2782.0
2023-10-03 14:55:00,488.93,489.61,488.74,489.28,6418.0,479.201,479.8675,479.0148,479.5441,6418.0
2023-10-03 15:00:00,489.14,489.14,488.85,488.96,3625.0,479.4068,479.4068,479.1226,479.2304,3625.0
2023-10-03 15:05:00,488.83,489.0,487.83,487.84,2540.0,479.103,479.2696,478.1229,478.1327,2540.0
2023-10-03 15:10:00,487.98,488.57,487.97,488.57,3054.0,478.2699,478.8482,478.2601,478.8482,3054.0
2023-10-03 15:15:00,488.45,488.8,488.44,488.8,2987.0,478.7306,479.0736,478.7208,479.0736,2987.0
2023-10-03 15:20:00,489.02,489.8,488.85,489.21,5063.0,479.2892,480.0537,479.1226,479.4755,5063.0
2023-10-03 15:25:00,489.38,489.45,488.94,488.94,3119.0,479.6421,479.7107,479.2108,479.2108,3119.0
2023-10-03 15:30:00,488.91,489.15,488.68,488.92,5096.0,479.1814,479.4166,478.956,479.1912,5096.0
2023-10-03 15:35:00,488.7,489.81,488.69,489.8,9378.0,478.9756,480.0635,478.9658,480.0537,9378.0
2023-10-03 15:40:00,489.7,490.24,489.69,489.77,13696.0,479.9557,480.485,479.9459,480.0243,13696.0
2023-10-03 15:45:00,489.67,489.95,489.34,489.78,7025.0,479.9263,480.2007,479.6029,480.0341,7025.0
2023-10-03 15:50:00,489.93,490.6,489.36,489.36,11591.0,480.1811,480.8378,479.6225,479.6225,11591.0
2023-10-03 15:55:00,489.1,489.26,488.25,488.44,52237.0,479.3676,479.5245,478.5346,478.7208,52237.0
2023-10-04 09:30:00,488.57,489.67,487.71,488.96,5920.0,478.8482,479.9263,478.0053,479.2304,5920.0
2023-10-04 09:35:00,489.17,489.3,487.95,487.95,1950.0,479.4362,479.5637,478.2405,478.2405,1950.0
2023-10-04 09:40:00,488.02,488.02,486.33,486.99,3443.0,478.3091,478.3091,476.6528,477.2996,3443.0
2023-10-04 09:45:00,486.95,487.44,486.56,487.44,1900.0,477.2604,477.7407,476.8782,477.7407,1900.0
2023-10-04 09:50:00,487.0,487.0,485.66,486.24,1700.0,477.3094,477.3094,475.9961,476.5646,1700.0
2023-10-04 09:55:00,486.46,487.94,486.45,487.22,5339.0,476.7802,478.2307,476.7704,477.5251,5339.0
2023-10-04 10:00:00,487.22,487.22,486.19,486.36,3100.0,477.5251,477.5251,476.5155,476.6822,3100.0
2023-10-04 10:05:00,486.19,486.53,485.26,485.73,6031.0,476.5155,476.8488,475.6041,476.0647,6031.0
2023-10-04 10:10:00,486.31,486.92,486.25,486.62,3135.0,476.6332,477.231,476.5744,476.937,3135.0
2023-10-04 10:15:00,486.31,487.53,485.19,485.7,12809.0,476.6332,477.8289,475.5354,476.0353,12809.0
2023-10-04 10:20:00,485.69,485.84,484.73,485.35,10612.0,476.0255,476.1725,475.0846,475.6923,10612.0
2023-10-04 10:25:00,485.12,486.42,485.11,485.78,3926.0,475.4668,476.741,475.457,476.1137,3926.0
2023-10-04 10:30:00,485.99,486.18,485.9,485.9,1201.0,476.3195,476.5057,476.2313,476.2313,1201.0
2023-10-04 10:35:00,486.18,486.8,485.5,485.53,4602.0,476.5057,477.1134,475.8393,475.8687,4602.0
2023-10-04 10:40:00,485.62,486.22,485.62,486.0,2900.0,475.9569,476.545,475.9569,476.3293,2900.0
2023-10-04 10:45:00,485.86,486.2,484.93,485.51,5565.0,476.1921,476.5253,475.2806,475.8491,5565.0
2023-10-04 10:50:00,485.67,486.41,485.67,486.05,5366.0,476.0059,476.7312,476.0059,476.3783,5366.0
2023-10-04 10:55:00,486.5,486.5,485.44,486.2,4095.0,476.8194,476.8194,475.7805,476.5253,4095.0
2023-10-04 11:00:00,486.52,486.8,486.26,486.44,2027.0,476.839,477.1134,476.5842,476.7606,2027.0
2023-10-04 11:05:00,486.75,487.33,486.57,487.33,1750.0,477.0644,477.6329,476.888,477.6329,1750.0
2023-10-04 11:10:00,487.37,487.93,487.37,487.76,3372.0,477.6721,478.2209,477.6721,478.0543,3372.0
2023-10-04 11:15:00,487.6,488.05,486.69,487.44,10557.0,477.8975,478.3385,477.0056,477.7407,10557.0
2023-10-04 11:20:00,487.55,487.56,485.89,486.26,2342.0,477.8485,477.8583,476.2215,476.5842,2342.0
2023-10-04 11:25:00,486.64,487.01,486.09,487.01,3585.0,476.9566,477.3192,476.4175,477.3192,3585.0
2023-10-04 11:30:00,487.08,487.21,486.24,486.4,1742.0,477.3878,477.5153,476.5646,476.7214,1742.0
2023-10-04 11:35:00,486.18,486.67,485.81,485.92,5251.0,476.5057,476.986,476.1431,476.2509,5251.0
2023-10-04 11:40:00,485.86,486.17,485.58,486.03,1928.0,476.1921,476.4959,475.9177,476.3587,1928.0
2023-10-04 11:45:00,486.05,487.05,486.05,486.83,1589.0,476.3783,477.3584,476.3783,477.1428,1589.0
2023-10-04 11:50:00,486.74,487.01,486.23,486.23,1741.0,477.0546,477.3192,476.5548,476.5548,1741.0
2023-10-04 11:55:00,486.27,486.84,486.13,486.78,2200.0,476.594,477.1526,476.4567,477.0938,2200.0
2023-10-04 12:00:00,486.96,486.97,486.7,486.7,440.0,477.2702,477.28,477.0154,477.0154,440.0
2023-10-04 12:05:00,486.87,487.11,486.3,486.44,2310.0,477.182,477.4172,476.6234,476.7606,2310.0
2023-10-04 12:10:00,486.44,486.8,486.3,486.6,9348.0,476.7606,477.1134,476.6234,476.9174,9348.0
2023-10-04 12:15:00,486.64,486.87,485.32,486.4,11150.0,476.9566,477.182,475.6629,476.7214,11150.0
2023-10-04 12:20:00,486.97,487.36,486.96,487.2,351.0,477.28,477.6623,477.2702,477.5054,351.0
2023-10-04 12:25:00,486.99,488.0,486.98,487.97,1494.0,477.2996,478.2895,477.2898,478.2601,1494.0
2023-10-04 12:30:00,487.73,488.38,487.73,488.06,1044.0,478.0249,478.662,478.0249,478.3483,1044.0
2023-10-04 12:35:00,488.0,488.0,487.08,487.19,3207.0,478.2895,478.2895,477.3878,477.4956,3207.0
2023-10-04 12:40:00,487.06,487.11,486.43,486.68,2896.0,477.3682,477.4172,476.7508,476.9958,2896.0
2023-10-04 12:45:00,486.66,486.67,486.3,486.58,993.0,476.9762,476.986,476.6234,476.8978,993.0
2023-10-04 12:50:00,486.7,486.78,486.32,486.38,2216.0,477.0154,477.0938,476.643,476.7018,2216.0
2023-10-04 12:55:00,486.56,487.02,486.56,486.99,1900.0,476.8782,477.329,476.8782,477.2996,1900.0
2023-10-04 13:00:00,486.36,486.36,486.1,486.1,1550.0,476.6822,476.6822,476.4273,476.4273,1550.0
2023-10-04 13:05:00,486.18,486.3,485.88,486.16,3201.0,476.5057,476.6234,476.2117,476.4861,3201.0
2023-10-04 13:10:00,485.9,486.03,485.23,485.23,1548.0,476.2313,476.3587,475.5746,475.5746,1548.0
2023-10-04 13:15:00,485.4,485.4,485.18,485.3,703.0,475.7413,475.7413,475.5256,475.6433,703.0
2023-10-04 13:20:00,485.09,485.76,485.09,485.23,1617.0,475.4374,476.0941,475.4374,475.5746,1617.0
2023-10-04 13:25:00,485.15,485.72,484.87,485.39,2507.0,475.4962,476.0549,475.2218,475.7315,2507.0
2023-10-04 13:30:00,485.21,485.42,485.21,485.42,323.0,475.555,475.7609,475.555,475.7609,323.0
2023-10-04 13:35:00,485.26,485.82,484.72,485.69,5654.0,475.6041,476.1529,475.0748,476.0255,5654.0
2023-10-04 13:40:00,485.84,485.84,485.2,485.46,506.0,476.1725,476.1725,475.5452,475.8001,506.0
2023-10-04 13:45:00,485.16,485.47,484.93,484.93,600.0,475.506,475.8099,475.2806,475.2806,600.0
2023-10-04 13:50:00,485.05,485.05,484.65,484.87,1300.0,475.3982,475.3982,475.0062,475.2218,1300.0
2023-10-04 13:55:00,484.82,484.88,484.7,484.7,600.0,475.1728,475.2316,475.0552,475.0552,600.0
2023-10-04 14:00:00,484.77,484.94,483.87,484.0,5371.0,475.1238,475.2904,474.2417,474.3691,5371.0
2023-10-04 14:05:00,483.87,483.97,483.48,483.6,1425.0,474.2417,474.3397,473.8595,473.9771,1425.0
2023-10-04 14:10:00,483.74,484.0,483.52,483.93,4517.0,474.1143,474.3691,473.8987,474.3005,4517.0
2023-10-04 14:15:00,483.76,483.8,483.11,483.4,3399.0,474.1339,474.1731,473.4968,473.7811,3399.0
2023-10-04 14:20:00,483.29,483.47,482.81,482.81,2365.0,473.6733,473.8497,473.2028,473.2028,2365.0
2023-10-04 14:25:00,482.88,483.24,482.88,483.24,1997.0,473.2714,473.6242,473.2714,473.6242,1997.0
2023-10-04 14:30:00,483.07,483.07,482.76,483.03,2300.0,473.4576,473.4576,473.1538,473.4184,2300.0
2023-10-04 14:35:00,483.16,483.17,482.61,482.76,2855.0,473.5458,473.5556,473.0068,473.1538,2855.0
2023-10-04 14:40:00,482.83,482.83,482.53,482.75,2906.0,473.2224,473.2224,472.9284,473.144,2906.0
2023-10-04 14:45:00,482.71,482.97,482.55,482.87,4944.0,473.1048,473.3596,472.948,473.2616,4944.0
2023-10-04 14:50:00,482.65,483.21,482.47,482.69,6128.0,473.046,473.5948,472.8696,473.0852,6128.0
2023-10-04 14:55:00,482.9,483.12,482.68,483.11,2841.0,473.291,473.5066,473.0754,473.4968,2841.0
2023-10-04 15:00:00,483.1,483.17,482.65,482.71,7365.0,473.487,473.5556,473.046,473.1048,7365.0
2023-10-04 15:05:00,482.7,482.91,482.62,482.91,3551.0,473.095,473.3008,473.0166,473.3008,3551.0
2023-10-04 15:10:00,482.88,483.11,482.78,482.85,14957.0,473.2714,473.4968,473.1734,473.242,14957.0
2023-10-04 15:15:00,482.81,484.0,482.66,483.8,6541.0,473.2028,474.3691,473.0558,474.1731,6541.0
2023-10-04 15:20:00,483.88,484.08,483.25,483.43,7117.0,474.2515,474.4475,473.634,473.8105,7117.0
2023-10-04 15:25:00,483.3,483.3,482.53,482.53,6490.0,473.6831,473.6831,472.9284,472.9284,6490.0
2023-10-04 15:30:00,482.66,484.34,482.61,484.34,10456.0,473.0558,474.7024,473.0068,474.7024,10456.0
2023-10-04 15:35:00,484.29,485.63,484.29,485.42,7426.0,474.6534,475.9667,474.6534,475.7609,7426.0
2023-10-04 15:40:00,485.48,486.04,485.38,485.71,8426.0,475.8197,476.3685,475.7217,476.0451,8426.0
2023-10-04 15:45:00,485.69,486.2,485.23,485.23,7188.0,476.0255,476.5253,475.5746,475.5746,7188.0
2023-10-04 15:50:00,485.12,486.47,484.96,486.46,11035.0,475.4668,476.79,475.31,476.7802,11035.0
2023-10-04 15:55:00,486.48,486.73,485.46,485.46,55904.0,476.7998,477.0448,475.8001,475.8001,55904.0
2023-10-05 09:30:00,486.64,488.12,486.0,487.74,8221.0,476.9566,478.4071,476.3293,478.0347,8221.0
2023-10-05 09:35:00,488.75,489.21,488.25,488.46,1500.0,479.0246,479.4755,478.5346,478.7404,1500.0
2023-10-05 09:40:00,489.21,489.69,488.13,488.13,6476.0,479.4755,479.9459,478.4169,478.4169,6476.0
2023-10-05 09:45:00,488.05,488.55,486.7,486.98,4510.0,478.3385,478.8286,477.0154,477.2898,4510.0
2023-10-05 09:50:00,486.76,486.76,485.24,485.96,2506.0,477.0742,477.0742,475.5845,476.2901,2506.0
2023-10-05 09:55:00,485.69,485.83,485.06,485.57,3832.0,476.0255,476.1627,475.408,475.9079,3832.0
2023-10-05 10:00:00,485.75,486.19,485.42,485.42,6599.0,476.0843,476.5155,475.7609,475.7609,6599.0
2023-10-05 10:05:00,485.61,485.61,484.58,484.58,1818.0,475.9471,475.9471,474.9376,474.9376,1818.0
2023-10-05 10:10:00,484.7,485.84,484.64,485.84,4174.0,475.0552,476.1725,474.9964,476.1725,4174.0
2023-10-05 10:15:00,486.17,486.17,485.9,486.17,1735.0,476.4959,476.4959,476.2313,476.4959,1735.0
2023-10-05 10:20:00,486.44,486.67,485.97,485.97,1435.0,476.7606,476.986,476.2999,476.2999,1435.0
2023-10-05 10:25:00,486.09,486.35,485.52,485.81,3387.0,476.4175,476.6724,475.8589,476.1431,3387.0
2023-10-05 10:30:00,485.74,486.06,485.45,485.51,1547.0,476.0745,476.3881,475.7903,475.8491,1547.0
2023-10-05 10:35:00,485.51,485.58,484.73,484.73,1040.0,475.8491,475.9177,475.0846,475.0846,1040.0
2023-10-05 10:40:00,484.84,487.4,484.25,486.6,37123.0,475.1924,477.7015,474.6142,476.9174,37123.0
2023-10-05 10:45:00,486.2,487.15,486.2,487.15,3229.0,476.5253,477.4564,476.5253,477.4564,3229.0
2023-10-05 10:50:00,487.39,488.25,487.17,488.11,5813.0,477.6917,478.5346,477.476,478.3973,5813.0
2023-10-05 10:55:00,488.04,488.78,487.81,488.62,1300.0,478.3287,479.054,478.1033,478.8972,1300.0
2023-10-05 11:00:00,488.61,488.62,487.12,487.12,2458.0,478.8874,478.8972,477.427,477.427,2458.0
2023-10-05 11:05:00,487.12,487.71,486.16,486.16,7472.0,477.427,478.0053,476.4861,476.4861,7472.0
2023-10-05 11:10:00,486.6,486.97,486.43,486.49,3602.0,476.9174,477.28,476.7508,476.8096,3602.0
2023-10-05 11:15:00,486.06,486.92,485.73,486.91,14754.0,476.3881,477.231,476.0647,477.2212,14754.0
2023-10-05 11:20:00,487.74,487.95,487.15,487.42,21711.0,478.0347,478.2405,477.4564,477.7211,21711.0
2023-10-05 11:25:00,487.34,488.0,487.34,487.93,7544.0,477.6427,478.2895,477.6427,478.2209,7544.0
2023-10-05 11:30:00,488.06,488.54,487.2,487.28,5600.0,478.3483,478.8188,477.5054,477.5839,5600.0
2023-10-05 11:35:00,487.77,488.24,487.62,487.95,3182.0,478.0641,478.5248,477.9171,478.2405,3182.0
2023-10-05 11:40:00,487.75,488.03,487.34,487.49,5506.0,478.0445,478.3189,477.6427,477.7897,5506.0
2023-10-05 11:45:00,487.45,488.15,487.07,487.62,19896.0,477.7505,478.4365,477.378,477.9171,19896.0
2023-10-05 11:50:00,487.63,487.64,487.09,487.32,7245.0,477.9269,477.9367,477.3976,477.6231,7245.0
2023-10-05 11:55:00,487.0,488.08,486.82,488.01,39883.0,477.3094,478.3679,477.133,478.2993,39883.0
2023-10-05 12:00:00,488.01,488.38,487.23,487.55,28414.0,478.2993,478.662,477.5349,477.8485,28414.0
2023-10-05 12:05:00,487.75,488.45,487.75,488.45,2754.0,478.0445,478.7306,478.0445,478.7306,2754.0
2023-10-05 12:10:00,488.46,488.51,488.05,488.05,604.0,478.7404,478.7894,478.3385,478.3385,604.0
2023-10-05 12:15:00,488.21,488.54,488.19,488.42,1771.0,478.4954,478.8188,478.4758,478.7012,1771.0
2023-10-05 12:20:00,488.49,488.8,488.24,488.31,3121.0,478.7698,479.0736,478.5248,478.5934,3121.0
2023-10-05 12:25:00,488.12,488.22,487.62,487.66,2106.0,478.4071,478.5052,477.9171,477.9563,2106.0
2023-10-05 12:30:00,487.76,487.76,486.67,486.67,2572.0,478.0543,478.0543,476.986,476.986,2572.0
2023-10-05 12:35:00,486.56,486.82,486.49,486.75,1854.0,476.8782,477.133,476.8096,477.0644,1854.0
2023-10-05 12:40:00,486.56,486.56,486.35,486.35,690.0,476.8782,476.8782,476.6724,476.6724,690.0
2023-10-05 12:45:00,486.2,486.47,486.12,486.15,3101.0,476.5253,476.79,476.4469,476.4763,3101.0
2023-10-05 12:50:00,486.08,486.2,486.0,486.09,700.0,476.4077,476.5253,476.3293,476.4175,700.0
2023-10-05 12:55:00,486.2,486.2,485.56,485.6,1696.0,476.5253,476.5253,475.8981,475.9373,1696.0
2023-10-05 13:00:00,485.72,486.16,485.34,485.34,5541.0,476.0549,476.4861,475.6825,475.6825,5541.0
2023-10-05 13:05:00,485.76,485.76,485.38,485.5,600.0,476.0941,476.0941,475.7217,475.8393,600.0
2023-10-05 13:10:00,485.51,485.83,485.39,485.83,2872.0,475.8491,476.1627,475.7315,476.1627,2872.0
2023-10-05 13:15:00,486.08,486.31,485.85,486.31,4395.0,476.4077,476.6332,476.1823,476.6332,4395.0
2023-10-05 13:20:00,486.32,486.32,486.06,486.22,1599.0,476.643,476.643,476.3881,476.545,1599.0
2023-10-05 13:25:00,486.23,486.76,486.06,486.73,3834.0,476.5548,477.0742,476.3881,477.0448,3834.0
2023-10-05 13:30:00,486.71,487.46,486.5,487.4,3676.0,477.0252,477.7603,476.8194,477.7015,3676.0
2023-10-05 13:35:00,487.63,487.82,487.45,487.82,605.0,477.9269,478.1131,477.7505,478.1131,605.0
2023-10-05 13:40:00,487.87,488.72,487.87,488.72,1600.0,478.1621,478.9952,478.1621,478.9952,1600.0
2023-10-05 13:45:00,488.56,488.56,488.2,488.2,1002.0,478.8384,478.8384,478.4856,478.4856,1002.0
2023-10-05 13:50:00,488.18,488.49,488.15,488.46,1125.0,478.4659,478.7698,478.4365,478.7404,1125.0
2023-10-05 13:55:00,488.47,488.47,488.06,488.46,2589.0,478.7502,478.7502,478.3483,478.7404,2589.0
2023-10-05 14:00:00,488.67,488.73,488.44,488.61,1000.0,478.9462,479.005,478.7208,478.8874,1000.0
2023-10-05 14:05:00,488.58,488.58,488.06,488.14,1241.0,478.858,478.858,478.3483,478.4267,1241.0
2023-10-05 14:10:00,488.04,488.17,487.91,487.91,1260.0,478.3287,478.4561,478.2013,478.2013,1260.0
2023-10-05 14:15:00,488.02,488.08,487.83,487.83,2422.0,478.3091,478.3679,478.1229,478.1229,2422.0
2023-10-05 14:20:00,488.06,488.15,487.83,487.99,1135.0,478.3483,478.4365,478.1229,478.2797,1135.0
2023-10-05 14:25:00,488.07,488.3,488.02,488.3,1311.0,478.3581,478.5836,478.3091,478.5836,1311.0
2023-10-05 14:30:00,488.31,488.58,488.22,488.31,4591.0,478.5934,478.858,478.5052,478.5934,4591.0
2023-10-05 14:35:00,488.31,488.67,488.12,488.67,2841.0,478.5934,478.9462,478.4071,478.9462,2841.0
2023-10-05 14:40:00,488.71,488.89,488.4,488.56,2722.0,478.9854,479.1618,478.6816,478.8384,2722.0
2023-10-05 14:45:00,488.7,488.72,488.41,488.41,1131.0,478.9756,478.9952,478.6914,478.6914,1131.0
2023-10-05 14:50:00,488.46,488.86,488.26,488.86,2500.0,478.7404,479.1324,478.5444,479.1324,2500.0
2023-10-05 14:55:00,488.86,488.87,488.52,488.71,2201.0,479.1324,479.1422,478.7992,478.9854,2201.0
2023-10-05 15:00:00,488.85,489.06,488.51,488.89,5500.0,479.1226,479.3284,478.7894,479.1618,5500.0
2023-10-05 15:05:00,489.02,489.41,489.02,489.06,3470.0,479.2892,479.6715,479.2892,479.3284,3470.0
2023-10-05 15:10:00,489.01,489.01,488.63,488.64,2039.0,479.2794,479.2794,478.907,478.9168,2039.0
2023-10-05 15:15:00,488.67,489.04,488.49,489.0,5508.0,478.9462,479.3088,478.7698,479.2696,5508.0
2023-10-05 15:20:00,488.95,489.21,488.76,488.81,4499.0,479.2206,479.4755,479.0344,479.0834,4499.0
2023-10-05 15:25:00,488.79,488.82,488.49,488.65,5406.0,479.0638,479.0932,478.7698,478.9266,5406.0
2023-10-05 15:30:00,488.66,488.92,488.54,488.8,3335.0,478.9364,479.1912,478.8188,479.0736,3335.0
2023-10-05 15:35:00,488.92,488.92,488.32,488.32,7847.0,479.1912,479.1912,478.6032,478.6032,7847.0
2023-10-05 15:40:00,488.32,489.14,488.32,488.64,7897.0,478.6032,479.4068,478.6032,478.9168,7897.0
2023-10-05 15:45:00,488.94,489.25,488.45,488.86,8755.0,479.2108,479.5147,478.7306,479.1324,8755.0
2023-10-05 15:50:00,489.01,489.17,488.6,489.1,11403.0,479.2794,479.4362,478.8776,479.3676,11403.0
2023-10-05 15:55:00,489.1,489.61,488.83,489.0,59080.0,479.3676,479.8675,479.103,479.2696,59080.0
2023-10-06 09:30:00,489.5,490.99,489.0,490.99,6651.0,479.7597,481.22,479.2696,481.22,6651.0
2023-10-06 09:35:00,492.07,492.43,490.83,491.56,3609.0,482.2785,482.6314,481.0632,481.7787,3609.0
2023-10-06 09:40:00,491.99,493.07,491.99,492.01,3904.0,482.2001,483.2586,482.2001,482.2197,3904.0
2023-10-06 09:45:00,492.06,492.15,490.73,491.22,3526.0,482.2687,482.357,480.9652,481.4455,3526.0
2023-10-06 09:50:00,491.17,491.52,490.4,491.17,1600.0,481.3965,481.7395,480.6418,481.3965,1600.0
2023-10-06 09:55:00,491.18,491.54,490.88,491.54,1505.0,481.4063,481.7591,481.1122,481.7591,1505.0
2023-10-06 10:00:00,491.65,493.87,491.64,493.14,12306.0,481.8669,484.0427,481.8571,483.3273,12306.0
2023-10-06 10:05:00,493.06,493.06,491.94,492.22,3601.0,483.2488,483.2488,482.1511,482.4256,3601.0
2023-10-06 10:10:00,492.01,494.63,491.98,494.43,3485.0,482.2197,484.7876,482.1903,484.5916,3485.0
2023-10-06 10:15:00,494.5,494.8,494.24,494.71,7840.0,484.6602,484.9542,484.4054,484.866,7840.0
2023-10-06 10:20:00,494.61,495.78,494.61,495.23,5785.0,484.768,485.9147,484.768,485.3757,5785.0
2023-10-06 10:25:00,495.0,495.23,494.8,494.89,2745.0,485.1502,485.3757,484.9542,485.0424,2745.0
2023-10-06 10:30:00,495.31,495.44,494.24,494.47,3932.0,485.4541,485.5815,484.4054,484.6308,3932.0
2023-10-06 10:35:00,494.79,495.68,494.53,495.22,3299.0,484.9444,485.8167,484.6896,485.3659,3299.0
2023-10-06 10:40:00,495.56,495.93,495.55,495.76,1309.0,485.6991,486.0617,485.6893,485.8951,1309.0
2023-10-06 10:45:00,495.8,496.5,495.8,496.41,2950.0,485.9343,486.6204,485.9343,486.5322,2950.0
2023-10-06 10:50:00,496.54,496.57,495.75,495.75,3759.0,486.6596,486.689,485.8853,485.8853,3759.0
2023-10-06 10:55:00,495.45,495.7,494.63,495.43,2564.0,485.5913,485.8363,484.7876,485.5717,2564.0
2023-10-06 11:00:00,495.81,496.01,495.5,495.52,1471.0,485.9441,486.1401,485.6403,485.6599,1471.0
2023-10-06 11:05:00,495.39,496.2,495.31,495.89,860.0,485.5325,486.3264,485.4541,486.0225,860.0
2023-10-06 11:10:00,495.97,496.2,495.87,496.2,1019.0,486.1009,486.3264,486.0029,486.3264,1019.0
2023-10-06 11:15:00,496.27,497.0,496.09,496.85,7271.0,486.395,487.1104,486.2186,486.9634,7271.0
2023-10-06 11:20:00,497.3,497.65,497.17,497.37,2418.0,487.4045,487.7475,487.2771,487.4731,2418.0
2023-10-06 11:25:00,497.58,499.13,497.58,498.79,6505.0,487.6789,489.1981,487.6789,488.8648,6505.0
2023-10-06 11:30:00,499.05,499.31,499.0,499.18,4042.0,489.1197,489.3745,489.0706,489.2471,4042.0
2023-10-06 11:35:00,499.01,499.49,498.91,498.95,4577.0,489.0804,489.5509,488.9824,489.0216,4577.0
2023-10-06 11:40:00,499.0,500.4,498.99,499.53,32162.0,489.0706,490.4428,489.0608,489.5901,32162.0
2023-10-06 11:45:00,499.81,501.0,499.81,501.0,4288.0,489.8645,491.0309,489.8645,491.0309,4288.0
2023-10-06 11:50:00,500.93,502.6,500.92,502.25,13626.0,490.9622,492.599,490.9524,492.256,13626.0
2023-10-06 11:55:00,502.13,503.11,502.13,502.62,10879.0,492.1384,493.0989,492.1384,492.6186,10879.0
2023-10-06 12:00:00,502.3,502.3,501.23,501.23,2051.0,492.305,492.305,491.2563,491.2563,2051.0
2023-10-06 12:05:00,500.63,500.63,500.02,500.33,2864.0,490.6682,490.6682,490.0704,490.3742,2864.0
2023-10-06 12:10:00,500.34,500.34,499.77,499.93,2404.0,490.384,490.384,489.8253,489.9821,2404.0
2023-10-06 12:15:00,500.15,500.62,499.58,499.7,3389.0,490.1978,490.6584,489.6391,489.7567,3389.0
2023-10-06 12:20:00,499.58,499.65,499.17,499.17,3832.0,489.6391,489.7077,489.2373,489.2373,3832.0
2023-10-06 12:25:00,499.0,499.27,498.6,498.77,6371.0,489.0706,489.3353,488.6786,488.8452,6371.0
2023-10-06 12:30:00,498.52,498.52,498.52,498.52,500.0,488.6002,488.6002,488.6002,488.6002,500.0
2023-10-06 12:35:00,497.72,498.12,497.59,497.59,1800.0,487.8161,488.2082,487.6887,487.6887,1800.0
2023-10-06 12:40:00,497.53,497.84,497.5,497.57,4081.0,487.6299,487.9337,487.6005,487.6691,4081.0
2023-10-06 12:45:00,497.91,497.92,497.18,497.4,3558.0,488.0023,488.0121,487.2869,487.5025,3558.0
2023-10-06 12:50:00,497.38,497.38,496.77,496.77,5689.0,487.4829,487.4829,486.885,486.885,5689.0
2023-10-06 12:55:00,496.65,497.26,496.37,496.5,7651.0,486.7674,487.3653,486.493,486.6204,7651.0
2023-10-06 13:00:00,496.17,496.84,496.17,496.71,5190.0,486.297,486.9536,486.297,486.8262,5190.0
2023-10-06 13:05:00,496.82,497.19,496.49,496.5,6300.0,486.934,487.2967,486.6106,486.6204,6300.0
2023-10-06 13:10:00,496.32,496.75,495.85,496.75,3481.0,486.444,486.8654,485.9833,486.8654,3481.0
2023-10-06 13:15:00,496.71,496.71,496.0,496.31,1401.0,486.8262,486.8262,486.1303,486.4342,1401.0
2023-10-06 13:20:00,496.4,497.05,496.4,496.77,1935.0,486.5224,487.1594,486.5224,486.885,1935.0
2023-10-06 13:25:00,497.0,497.12,496.66,496.67,1910.0,487.1104,487.2281,486.7772,486.787,1910.0
2023-10-06 13:30:00,496.9,497.86,496.56,497.86,6798.0,487.0124,487.9533,486.6792,487.9533,6798.0
2023-10-06 13:35:00,497.48,497.48,497.09,497.09,1206.0,487.5809,487.5809,487.1987,487.1987,1206.0
2023-10-06 13:40:00,497.09,497.38,497.07,497.29,940.0,487.1987,487.4829,487.1791,487.3947,940.0
2023-10-06 13:45:00,497.12,497.44,496.99,496.99,1903.0,487.2281,487.5417,487.1006,487.1006,1903.0
2023-10-06 13:50:00,497.18,497.18,496.49,496.7,2350.0,487.2869,487.2869,486.6106,486.8164,2350.0
2023-10-06 13:55:00,497.0,497.09,496.76,496.76,1787.0,487.1104,487.1987,486.8752,486.8752,1787.0
2023-10-06 14:00:00,496.54,497.21,496.53,497.21,300.0,486.6596,487.3163,486.6498,487.3163,300.0
2023-10-06 14:05:00,497.07,497.21,496.69,496.82,3799.0,487.1791,487.3163,486.8066,486.934,3799.0
2023-10-06 14:10:00,496.59,496.59,496.31,496.47,2015.0,486.7086,486.7086,486.4342,486.591,2015.0
2023-10-06 14:15:00,496.3,496.64,496.3,496.49,2347.0,486.4244,486.7576,486.4244,486.6106,2347.0
2023-10-06 14:20:00,496.49,496.49,496.1,496.12,3230.0,486.6106,486.6106,486.2284,486.248,3230.0
2023-10-06 14:25:00,496.12,496.32,495.95,496.25,2162.0,486.248,486.444,486.0813,486.3754,2162.0
2023-10-06 14:30:00,496.09,496.4,496.09,496.23,1847.0,486.2186,486.5224,486.2186,486.3558,1847.0
2023-10-06 14:35:00,496.57,496.57,496.04,496.04,2081.0,486.689,486.689,486.1695,486.1695,2081.0
2023-10-06 14:40:00,496.25,496.71,496.0,496.64,3572.0,486.3754,486.8262,486.1303,486.7576,3572.0
2023-10-06 14:45:00,496.85,497.4,496.66,496.99,19104.0,486.9634,487.5025,486.7772,487.1006,19104.0
2023-10-06 14:50:00,496.85,497.62,496.84,497.35,7677.0,486.9634,487.7181,486.9536,487.4535,7677.0
2023-10-06 14:55:00,497.34,497.43,497.15,497.3,2053.0,487.4437,487.5319,487.2575,487.4045,2053.0
2023-10-06 15:00:00,497.11,497.35,496.81,497.12,2726.0,487.2183,487.4535,486.9242,487.2281,2726.0
2023-10-06 15:05:00,497.25,497.41,497.14,497.14,1414.0,487.3555,487.5123,487.2477,487.2477,1414.0
2023-10-06 15:10:00,497.25,497.55,497.25,497.42,2014.0,487.3555,487.6495,487.3555,487.5221,2014.0
2023-10-06 15:15:00,497.51,497.7,497.31,497.67,2651.0,487.6103,487.7965,487.4143,487.7671,2651.0
2023-10-06 15:20:00,497.72,497.84,497.25,497.54,4025.0,487.8161,487.9337,487.3555,487.6397,4025.0
2023-10-06 15:25:00,497.62,497.98,497.54,497.98,1647.0,487.7181,488.0709,487.6397,488.0709,1647.0
2023-10-06 15:30:00,497.97,498.3,497.92,498.08,2539.0,488.0611,488.3846,488.0121,488.169,2539.0
2023-10-06 15:35:00,498.14,498.44,498.14,498.21,5176.0,488.2278,488.5218,488.2278,488.2964,5176.0
2023-10-06 15:40:00,498.34,498.35,497.93,498.16,3452.0,488.4238,488.4336,488.0219,488.2474,3452.0
2023-10-06 15:45:00,497.97,498.17,497.8,498.0,4562.0,488.0611,488.2572,487.8945,488.0905,4562.0
2023-10-06 15:50:00,497.94,498.16,497.65,497.77,13989.0,488.0317,488.2474,487.7475,487.8651,13989.0
2023-10-06 15:55:00,497.74,498.42,497.74,498.18,46807.0,487.8357,488.5022,487.8357,488.267,46807.0
2023-10-09 09:30:00,498.36,501.43,495.0,501.08,13708.0,488.4434,491.4523,485.1502,491.1093,13708.0
2023-10-09 09:35:00,500.92,500.92,497.76,497.8,4919.0,490.9524,490.9524,487.8553,487.8945,4919.0
2023-10-09 09:40:00,497.4,498.63,496.21,497.81,3700.0,487.5025,488.708,486.3362,487.9043,3700.0
2023-10-09 09:45:00,497.44,499.4,497.43,498.54,2620.0,487.5417,489.4627,487.5319,488.6198,2620.0
2023-10-09 09:50:00,499.68,500.08,498.32,500.08,13191.0,489.7371,490.1292,488.4042,490.1292,13191.0
2023-10-09 09:55:00,500.23,501.0,499.86,500.41,3332.0,490.2762,491.0309,489.9135,490.4526,3332.0
2023-10-09 10:00:00,500.66,501.2,500.55,500.93,2645.0,490.6976,491.2269,490.5898,490.9622,2645.0
2023-10-09 10:05:00,500.67,501.13,500.4,500.55,5198.0,490.7074,491.1583,490.4428,490.5898,5198.0
2023-10-09 10:10:00,500.43,500.93,500.33,500.71,2606.0,490.4722,490.9622,490.3742,490.7466,2606.0
2023-10-09 10:15:00,501.04,501.25,500.24,500.42,8081.0,491.0701,491.2759,490.286,490.4624,8081.0
2023-10-09 10:20:00,500.21,500.21,499.45,499.56,3747.0,490.2566,490.2566,489.5117,489.6195,3747.0
2023-10-09 10:25:00,499.66,499.76,499.18,499.71,2411.0,489.7175,489.8155,489.2471,489.7665,2411.0
2023-10-09 10:30:00,499.66,500.12,498.79,498.79,1664.0,489.7175,490.1684,488.8648,488.8648,1664.0
2023-10-09 10:35:00,498.97,499.87,498.97,499.2,3614.0,489.0412,489.9233,489.0412,489.2667,3614.0
2023-10-09 10:40:00,499.1,499.62,498.83,499.62,4797.0,489.1687,489.6783,488.904,489.6783,4797.0
2023-10-09 10:45:00,499.58,499.76,499.24,499.24,2146.0,489.6391,489.8155,489.3059,489.3059,2146.0
2023-10-09 10:50:00,499.38,499.38,498.39,498.39,2050.0,489.4431,489.4431,488.4728,488.4728,2050.0
2023-10-09 10:55:00,498.53,498.9,498.23,498.85,2578.0,488.61,488.9726,488.316,488.9236,2578.0
2023-10-09 11:00:00,498.5,499.19,498.5,499.16,1510.0,488.5806,489.2569,488.5806,489.2275,1510.0
2023-10-09 11:05:00,498.9,499.5,498.85,499.5,1913.0,488.9726,489.5607,488.9236,489.5607,1913.0
2023-10-09 11:10:00,499.33,500.7,499.33,500.7,4032.0,489.3941,490.7368,489.3941,490.7368,4032.0
2023-10-09 11:15:00,500.61,501.45,500.6,500.68,2500.0,490.6486,491.4719,490.6388,490.7172,2500.0
2023-10-09 11:20:00,500.94,500.94,500.3,500.86,2084.0,490.972,490.972,490.3448,490.8936,2084.0
2023-10-09 11:25:00,500.55,501.2,500.55,501.0,4083.0,490.5898,491.2269,490.5898,491.0309,4083.0
2023-10-09 11:30:00,500.79,501.22,500.73,501.2,4399.0,490.825,491.2465,490.7662,491.2269,4399.0
2023-10-09 11:35:00,501.28,501.93,501.27,501.77,2818.0,491.3053,491.9423,491.2955,491.7855,2818.0
2023-10-09 11:40:00,501.97,502.1,501.4,501.4,3643.0,491.9815,492.109,491.4229,491.4229,3643.0
2023-10-09 11:45:00,501.96,502.34,501.92,502.1,3310.0,491.9717,492.3442,491.9325,492.109,3310.0
2023-10-09 11:50:00,502.35,502.36,501.99,502.2,2583.0,492.354,492.3638,492.0012,492.207,2583.0
2023-10-09 11:55:00,501.99,502.02,501.62,501.81,5657.0,492.0012,492.0306,491.6385,491.8247,5657.0
2023-10-09 12:00:00,501.73,501.94,501.73,501.74,3210.0,491.7463,491.9521,491.7463,491.7561,3210.0
2023-10-09 12:05:00,501.74,502.3,501.71,501.95,4580.0,491.7561,492.305,491.7267,491.9619,4580.0
2023-10-09 12:10:00,502.08,502.65,502.08,502.54,4105.0,492.0894,492.648,492.0894,492.5402,4105.0
2023-10-09 12:15:00,502.54,502.54,501.86,502.01,3617.0,492.5402,492.5402,491.8737,492.0208,3617.0
2023-10-09 12:20:00,502.39,502.72,502.34,502.72,2361.0,492.3932,492.7166,492.3442,492.7166,2361.0
2023-10-09 12:25:00,502.43,502.53,502.26,502.26,2549.0,492.4324,492.5304,492.2658,492.2658,2549.0
2023-10-09 12:30:00,502.57,502.63,502.26,502.63,4906.0,492.5696,492.6284,492.2658,492.6284,4906.0
2023-10-09 12:35:00,502.54,502.56,502.11,502.13,1878.0,492.5402,492.5598,492.1188,492.1384,1878.0
2023-10-09 12:40:00,501.95,502.07,501.51,501.55,15133.0,491.9619,492.0796,491.5307,491.5699,15133.0
2023-10-09 12:45:00,501.4,501.41,500.64,500.77,2420.0,491.4229,491.4327,490.678,490.8054,2420.0
2023-10-09 12:50:00,501.04,501.17,500.97,501.14,1250.0,491.0701,491.1975,491.0014,491.1681,1250.0
2023-10-09 12:55:00,500.91,500.97,500.61,500.79,3096.0,490.9426,491.0014,490.6486,490.825,3096.0
2023-10-09 13:00:00,500.89,501.26,500.71,501.24,6286.0,490.923,491.2857,490.7466,491.2661,6286.0
2023-10-09 13:05:00,501.26,501.52,501.25,501.29,2700.0,491.2857,491.5405,491.2759,491.3151,2700.0
2023-10-09 13:10:00,501.4,501.4,500.93,501.12,1954.0,491.4229,491.4229,490.9622,491.1485,1954.0
2023-10-09 13:15:00,500.98,501.12,500.96,501.1,1592.0,491.0112,491.1485,490.9916,491.1289,1592.0
2023-10-09 13:20:00,501.01,501.24,500.85,501.13,4441.0,491.0407,491.2661,490.8838,491.1583,4441.0
2023-10-09 13:25:00,501.19,501.29,500.9,500.9,1824.0,491.2171,491.3151,490.9328,490.9328,1824.0
2023-10-09 13:30:00,501.14,501.55,501.05,501.48,4841.0,491.1681,491.5699,491.0799,491.5013,4841.0
2023-10-09 13:35:00,501.72,501.72,501.26,501.69,2652.0,491.7365,491.7365,491.2857,491.7071,2652.0
2023-10-09 13:40:00,501.4,501.72,501.34,501.43,2626.0,491.4229,491.7365,491.3641,491.4523,2626.0
2023-10-09 13:45:00,501.36,501.69,501.3,501.55,2943.0,491.3837,491.7071,491.3249,491.5699,2943.0
2023-10-09 13:50:00,501.66,501.83,501.49,501.59,5022.0,491.6777,491.8443,491.5111,491.6091,5022.0
2023-10-09 13:55:00,501.73,502.15,501.67,501.84,2237.0,491.7463,492.158,491.6875,491.8541,2237.0
2023-10-09 14:00:00,501.86,501.88,501.41,501.41,1813.0,491.8737,491.8933,491.4327,491.4327,1813.0
2023-10-09 14:05:00,501.74,502.11,501.5,501.96,2322.0,491.7561,492.1188,491.5209,491.9717,2322.0
2023-10-09 14:10:00,502.2,502.42,502.2,502.29,1773.0,492.207,492.4226,492.207,492.2952,1773.0
2023-10-09 14:15:00,502.28,502.53,502.15,502.29,4907.0,492.2854,492.5304,492.158,492.2952,4907.0
2023-10-09 14:20:00,502.24,502.24,501.95,502.2,2474.0,492.2462,492.2462,491.9619,492.207,2474.0
2023-10-09 14:25:00,502.2,502.74,502.2,502.44,1697.0,492.207,492.7362,492.207,492.4422,1697.0
2023-10-09 14:30:00,502.48,502.67,502.44,502.46,1392.0,492.4814,492.6676,492.4422,492.4618,1392.0
2023-10-09 14:35:00,502.53,502.64,502.39,502.64,1700.0,492.5304,492.6382,492.3932,492.6382,1700.0
2023-10-09 14:40:00,503.0,503.0,502.75,502.77,1964.0,492.9911,492.9911,492.746,492.7656,1964.0
2023-10-09 14:45:00,502.84,502.9,502.52,502.52,2385.0,492.8342,492.893,492.5206,492.5206,2385.0
2023-10-09 14:50:00,502.58,502.58,502.33,502.53,2252.0,492.5794,492.5794,492.3344,492.5304,2252.0
2023-10-09 14:55:00,502.57,502.58,502.31,502.51,1580.0,492.5696,492.5794,492.3148,492.5108,1580.0
2023-10-09 15:00:00,502.61,502.61,502.21,502.39,2629.0,492.6088,492.6088,492.2168,492.3932,2629.0
2023-10-09 15:05:00,502.51,502.65,502.38,502.39,2200.0,492.5108,492.648,492.3834,492.3932,2200.0
2023-10-09 15:10:00,502.38,502.46,501.82,501.97,3443.0,492.3834,492.4618,491.8345,491.9815,3443.0
2023-10-09 15:15:00,501.79,502.18,501.76,501.98,2469.0,491.8051,492.1874,491.7757,491.9913,2469.0
2023-10-09 15:20:00,501.89,502.04,501.58,501.9,2958.0,491.9031,492.0502,491.5993,491.9129,2958.0
2023-10-09 15:25:00,501.95,502.11,501.59,501.8,3934.0,491.9619,492.1188,491.6091,491.8149,3934.0
2023-10-09 15:30:00,501.79,502.08,501.53,501.8,5527.0,491.8051,492.0894,491.5503,491.8149,5527.0
2023-10-09 15:35:00,501.94,502.04,501.7,501.91,3400.0,491.9521,492.0502,491.7169,491.9227,3400.0
2023-10-09 15:40:00,501.95,501.98,501.62,501.79,7558.0,491.9619,491.9913,491.6385,491.8051,7558.0
2023-10-09 15:45:00,501.89,501.89,501.65,501.69,9277.0,491.9031,491.9031,491.6679,491.7071,9277.0
2023-10-09 15:50:00,501.64,502.37,501.22,501.6,12483.0,491.6581,492.3736,491.2465,491.6189,12483.0
2023-10-09 15:55:00,501.52,502.2,501.21,501.73,42754.0,491.5405,492.207,491.2367,491.7463,42754.0
2023-10-10 09:30:00,501.54,501.54,498.42,500.88,7725.0,491.5601,491.5601,488.5022,490.9132,7725.0
2023-10-10 09:35:00,499.72,500.12,499.66,499.66,467.0,489.7763,490.1684,489.7175,489.7175,467.0
2023-10-10 09:40:00,499.64,500.62,499.31,500.32,4762.0,489.6979,490.6584,489.3745,490.3644,4762.0
2023-10-10 09:45:00,500.33,501.36,500.33,500.8,2802.0,490.3742,491.3837,490.3742,490.8348,2802.0
2023-10-10 09:50:00,501.01,501.36,500.54,500.57,1983.0,491.0407,491.3837,490.58,490.6094,1983.0
2023-10-10 09:55:00,500.03,500.38,499.49,500.38,3015.0,490.0802,490.4232,489.5509,490.4232,3015.0
2023-10-10 10:00:00,500.37,501.02,500.23,501.02,1147.0,490.4134,491.0505,490.2762,491.0505,1147.0
2023-10-10 10:05:00,500.94,501.94,500.94,501.42,3519.0,490.972,491.9521,490.972,491.4425,3519.0
2023-10-10 10:10:00,501.44,502.1,501.44,502.1,1400.0,491.4621,492.109,491.4621,492.109,1400.0
2023-10-10 10:15:00,501.95,502.28,501.93,502.0,1765.0,491.9619,492.2854,491.9423,492.011,1765.0
2023-10-10 10:20:00,502.19,502.37,501.87,502.01,1800.0,492.1972,492.3736,491.8835,492.0208,1800.0
2023-10-10 10:25:00,502.3,503.52,501.81,502.95,5984.0,492.305,493.5007,491.8247,492.942,5984.0
2023-10-10 10:30:00,502.91,502.91,502.41,502.69,2124.0,492.9028,492.9028,492.4128,492.6872,2124.0
2023-10-10 10:35:00,502.69,502.69,502.1,502.25,3596.0,492.6872,492.6872,492.109,492.256,3596.0
2023-10-10 10:40:00,502.12,502.59,501.46,502.17,6556.0,492.1286,492.5892,491.4817,492.1776,6556.0
2023-10-10 10:45:00,502.2,502.52,501.42,501.87,5900.0,492.207,492.5206,491.4425,491.8835,5900.0
2023-10-10 10:50:00,501.66,501.66,500.95,500.95,1955.0,491.6777,491.6777,490.9818,490.9818,1955.0
2023-10-10 10:55:00,500.58,501.23,500.51,500.97,1388.0,490.6192,491.2563,490.5506,491.0014,1388.0
2023-10-10 11:00:00,500.79,500.92,500.71,500.76,1025.0,490.825,490.9524,490.7466,490.7956,1025.0
2023-10-10 11:05:00,500.8,500.8,500.29,500.38,2332.0,490.8348,490.8348,490.335,490.4232,2332.0
2023-10-10 11:10:00,500.5,500.88,500.16,500.57,1000.0,490.5408,490.9132,490.2076,490.6094,1000.0
2023-10-10 11:15:00,500.74,501.06,500.6,501.04,2301.0,490.776,491.0897,490.6388,491.0701,2301.0
2023-10-10 11:20:00,500.81,501.09,500.63,500.77,2474.0,490.8446,491.1191,490.6682,490.8054,2474.0
2023-10-10 11:25:00,500.75,500.75,499.92,499.92,2807.0,490.7858,490.7858,489.9723,489.9723,2807.0
2023-10-10 11:30:00,499.83,500.21,499.31,499.62,2998.0,489.8841,490.2566,489.3745,489.6783,2998.0
2023-10-10 11:35:00,499.58,499.71,499.4,499.57,1506.0,489.6391,489.7665,489.4627,489.6293,1506.0
2023-10-10 11:40:00,499.89,500.09,499.58,499.61,4106.0,489.9429,490.139,489.6391,489.6685,4106.0
2023-10-10 11:45:00,499.6,499.78,499.16,499.4,1900.0,489.6587,489.8351,489.2275,489.4627,1900.0
2023-10-10 11:50:00,499.16,499.47,498.8,498.84,3100.0,489.2275,489.5313,488.8746,488.9138,3100.0
2023-10-10 11:55:00,498.89,500.52,498.88,500.52,3643.0,488.9628,490.5604,488.953,490.5604,3643.0
2023-10-10 12:00:00,500.52,500.92,500.35,500.47,1904.0,490.5604,490.9524,490.3938,490.5114,1904.0
2023-10-10 12:05:00,500.45,500.63,499.99,500.25,4365.0,490.4918,490.6682,490.0409,490.2958,4365.0
2023-10-10 12:10:00,500.38,501.06,500.38,500.66,2601.0,490.4232,491.0897,490.4232,490.6976,2601.0
2023-10-10 12:15:00,500.56,501.0,500.54,501.0,1821.0,490.5996,491.0309,490.58,491.0309,1821.0
2023-10-10 12:20:00,500.78,500.92,500.63,500.85,1310.0,490.8152,490.9524,490.6682,490.8838,1310.0
2023-10-10 12:25:00,500.96,500.96,500.42,500.77,2938.0,490.9916,490.9916,490.4624,490.8054,2938.0
2023-10-10 12:30:00,500.78,501.11,500.77,500.8,3561.0,490.8152,491.1387,490.8054,490.8348,3561.0
2023-10-10 12:35:00,500.77,501.24,500.63,500.86,5733.0,490.8054,491.2661,490.6682,490.8936,5733.0
2023-10-10 12:40:00,500.7,500.89,500.1,500.23,8296.0,490.7368,490.923,490.1488,490.2762,8296.0
2023-10-10 12:45:00,500.4,500.44,500.23,500.23,1264.0,490.4428,490.482,490.2762,490.2762,1264.0
2023-10-10 12:50:00,500.07,500.49,499.95,500.43,1952.0,490.1194,490.531,490.0017,490.4722,1952.0
2023-10-10 12:55:00,500.14,500.2,499.71,499.85,3463.0,490.188,490.2468,489.7665,489.9037,3463.0
2023-10-10 13:00:00,499.86,500.61,499.73,500.13,4295.0,489.9135,490.6486,489.7861,490.1782,4295.0
2023-10-10 13:05:00,499.91,501.03,499.57,500.43,18596.0,489.9625,491.0603,489.6293,490.4722,18596.0
2023-10-10 13:10:00,500.47,500.62,500.16,500.41,1640.0,490.5114,490.6584,490.2076,490.4526,1640.0
2023-10-10 13:15:00,500.16,500.52,500.16,500.52,300.0,490.2076,490.5604,490.2076,490.5604,300.0
2023-10-10 13:20:00,500.39,500.96,500.39,500.84,1535.0,490.433,490.9916,490.433,490.874,1535.0
2023-10-10 13:25:00,501.01,501.01,500.5,500.5,1707.0,491.0407,491.0407,490.5408,490.5408,1707.0
2023-10-10 13:30:00,500.44,500.67,500.44,500.61,2102.0,490.482,490.7074,490.482,490.6486,2102.0
2023-10-10 13:35:00,500.54,500.54,500.35,500.35,603.0,490.58,490.58,490.3938,490.3938,603.0
2023-10-10 13:40:00,500.41,500.7,500.41,500.7,700.0,490.4526,490.7368,490.4526,490.7368,700.0
2023-10-10 13:45:00,500.75,501.27,500.62,500.89,3026.0,490.7858,491.2955,490.6584,490.923,3026.0
2023-10-10 13:50:00,500.8,501.02,500.76,501.02,768.0,490.8348,491.0505,490.7956,491.0505,768.0
2023-10-10 13:55:00,501.11,501.11,501.11,501.11,100.0,491.1387,491.1387,491.1387,491.1387,100.0
2023-10-10 14:00:00,501.19,501.45,500.93,500.98,4262.0,491.2171,491.4719,490.9622,491.0112,4262.0
2023-10-10 14:05:00,500.99,501.34,500.71,500.84,3874.0,491.021,491.3641,490.7466,490.874,3874.0
2023-10-10 14:10:00,500.9,501.22,500.69,501.03,1052.0,490.9328,491.2465,490.727,491.0603,1052.0
2023-10-10 14:15:00,500.92,501.28,500.91,501.17,900.0,490.9524,491.3053,490.9426,491.1975,900.0
2023-10-10 14:20:00,501.36,501.36,500.91,500.91,1886.0,491.3837,491.3837,490.9426,490.9426,1886.0
2023-10-10 14:25:00,500.89,501.41,500.89,501.18,4495.0,490.923,491.4327,490.923,491.2073,4495.0
2023-10-10 14:30:00,501.55,501.86,501.55,501.76,2200.0,491.5699,491.8737,491.5699,491.7757,2200.0
2023-10-10 14:35:00,501.8,502.0,501.72,501.87,4138.0,491.8149,492.011,491.7365,491.8835,4138.0
2023-10-10 14:40:00,501.85,501.96,501.69,501.93,4158.0,491.8639,491.9717,491.7071,491.9423,4158.0
2023-10-10 14:45:00,501.97,502.3,501.78,501.78,6334.0,491.9815,492.305,491.7953,491.7953,6334.0
2023-10-10 14:50:00,501.75,501.77,500.73,500.73,6696.0,491.7659,491.7855,490.7662,490.7662,6696.0
2023-10-10 14:55:00,500.75,501.38,500.75,501.38,2905.0,490.7858,491.4033,490.7858,491.4033,2905.0
2023-10-10 15:00:00,501.39,501.59,501.35,501.5,2546.0,491.4131,491.6091,491.3739,491.5209,2546.0
2023-10-10 15:05:00,501.44,501.63,501.08,501.63,2797.0,491.4621,491.6483,491.1093,491.6483,2797.0
2023-10-10 15:10:00,501.39,501.39,500.76,500.76,1209.0,491.4131,491.4131,490.7956,490.7956,1209.0
2023-10-10 15:15:00,500.92,501.1,500.68,500.68,2672.0,490.9524,491.1289,490.7172,490.7172,2672.0
2023-10-10 15:20:00,500.63,500.78,500.38,500.78,2170.0,490.6682,490.8152,490.4232,490.8152,2170.0
2023-10-10 15:25:00,500.65,500.65,500.36,500.52,2000.0,490.6878,490.6878,490.4036,490.5604,2000.0
2023-10-10 15:30:00,500.64,501.0,500.46,500.97,12383.0,490.678,491.0309,490.5016,491.0014,12383.0
2023-10-10 15:35:00,500.99,501.0,500.1,500.1,8004.0,491.021,491.0309,490.1488,490.1488,8004.0
2023-10-10 15:40:00,500.24,500.47,499.65,499.68,4403.0,490.286,490.5114,489.7077,489.7371,4403.0
2023-10-10 15:45:00,499.67,500.21,499.66,500.21,6013.0,489.7273,490.2566,489.7175,490.2566,6013.0
2023-10-10 15:50:00,500.1,500.26,499.63,500.26,7996.0,490.1488,490.3056,489.6881,490.3056,7996.0
2023-10-10 15:55:00,500.24,500.79,499.89,500.79,24175.0,490.286,490.825,489.9429,490.825,24175.0
2023-10-11 09:30:00,494.0,497.48,492.99,494.24,28323.0,484.1701,487.5809,483.1802,484.4054,28323.0
2023-10-11 09:35:00,494.43,495.23,491.84,493.53,18115.0,484.5916,485.3757,482.0531,483.7095,18115.0
2023-10-11 09:40:00,494.0,494.0,493.77,493.85,14919.0,484.1701,484.1701,483.9447,484.0231,14919.0
2023-10-11 09:45:00,493.83,494.0,493.41,493.88,10638.0,484.0035,484.1701,483.5919,484.0525,10638.0
2023-10-11 09:50:00,493.88,494.52,493.24,493.24,9590.0,484.0525,484.6798,483.4253,483.4253,9590.0
2023-10-11 09:55:00,493.44,493.79,492.33,492.61,2189.0,483.6213,483.9643,482.5334,482.8078,2189.0
2023-10-11 10:00:00,492.73,493.12,492.54,492.81,4066.0,482.9254,483.3077,482.7392,483.0038,4066.0
2023-10-11 10:05:00,492.36,492.54,491.99,492.27,4049.0,482.5628,482.7392,482.2001,482.4746,4049.0
2023-10-11 10:10:00,492.27,492.84,492.15,492.16,5100.0,482.4746,483.0332,482.357,482.3668,5100.0
2023-10-11 10:15:00,492.26,493.36,492.01,492.99,11118.0,482.4648,483.5429,482.2197,483.1802,11118.0
2023-10-11 10:20:00,493.24,493.57,492.54,492.55,15272.0,483.4253,483.7487,482.7392,482.749,15272.0
2023-10-11 10:25:00,492.43,494.38,492.39,494.35,49640.0,482.6314,484.5426,482.5922,484.5132,49640.0
2023-10-11 10:30:00,494.45,494.79,494.37,494.38,9282.0,484.6112,484.9444,484.5328,484.5426,9282.0
2023-10-11 10:35:00,494.22,494.32,493.64,493.97,1341.0,484.3858,484.4838,483.8173,484.1407,1341.0
2023-10-11 10:40:00,493.94,493.95,493.48,493.85,2857.0,484.1113,484.1211,483.6605,484.0231,2857.0
2023-10-11 10:45:00,493.84,493.84,493.05,493.05,1617.0,484.0133,484.0133,483.239,483.239,1617.0
2023-10-11 10:50:00,493.02,493.49,492.81,493.49,2420.0,483.2096,483.6703,483.0038,483.6703,2420.0
2023-10-11 10:55:00,493.34,493.53,492.99,493.06,1571.0,483.5233,483.7095,483.1802,483.2488,1571.0
2023-10-11 11:00:00,492.86,493.03,492.71,492.72,1340.0,483.0528,483.2194,482.9058,482.9156,1340.0
2023-10-11 11:05:00,492.84,493.09,492.73,492.99,1250.0,483.0332,483.2782,482.9254,483.1802,1250.0
2023-10-11 11:10:00,492.82,492.82,491.96,492.04,3614.0,483.0136,483.0136,482.1707,482.2491,3614.0
2023-10-11 11:15:00,492.16,492.16,491.23,491.5,5007.0,482.3668,482.3668,481.4553,481.7199,5007.0
2023-10-11 11:20:00,491.47,491.54,491.1,491.37,6521.0,481.6905,481.7591,481.3278,481.5925,6521.0
2023-10-11 11:25:00,491.2,491.47,491.08,491.17,2302.0,481.4259,481.6905,481.3082,481.3965,2302.0
2023-10-11 11:30:00,491.31,491.73,491.31,491.4,2935.0,481.5337,481.9453,481.5337,481.6219,2935.0
2023-10-11 11:35:00,491.57,492.21,491.49,492.12,12290.0,481.7885,482.4158,481.7101,482.3275,12290.0
2023-10-11 11:40:00,492.26,492.56,492.01,492.32,2400.0,482.4648,482.7588,482.2197,482.5236,2400.0
2023-10-11 11:45:00,492.31,492.35,492.05,492.18,1433.0,482.5138,482.553,482.2589,482.3864,1433.0
2023-10-11 11:50:00,492.02,492.21,491.63,491.63,11008.0,482.2295,482.4158,481.8473,481.8473,11008.0
2023-10-11 11:55:00,491.85,491.86,490.36,490.42,6745.0,482.0629,482.0727,480.6026,480.6614,6745.0
2023-10-11 12:00:00,490.55,490.72,490.32,490.36,2690.0,480.7888,480.9554,480.5634,480.6026,2690.0
2023-10-11 12:05:00,490.63,490.63,489.78,490.06,8315.0,480.8672,480.8672,480.0341,480.3085,8315.0
2023-10-11 12:10:00,489.9,490.34,489.9,490.14,9070.0,480.1517,480.583,480.1517,480.3869,9070.0
2023-10-11 12:15:00,490.18,490.34,489.33,489.33,2912.0,480.4262,480.583,479.5931,479.5931,2912.0
2023-10-11 12:20:00,489.3,489.36,488.24,488.24,14971.0,479.5637,479.6225,478.5248,478.5248,14971.0
2023-10-11 12:25:00,488.24,488.66,488.02,488.02,4953.0,478.5248,478.9364,478.3091,478.3091,4953.0
2023-10-11 12:30:00,487.94,490.22,487.76,489.3,60957.0,478.2307,480.4654,478.0543,479.5637,60957.0
2023-10-11 12:35:00,489.29,489.88,488.96,489.1,4715.0,479.5539,480.1321,479.2304,479.3676,4715.0
2023-10-11 12:40:00,489.22,489.22,488.56,488.64,3356.0,479.4853,479.4853,478.8384,478.9168,3356.0
2023-10-11 12:45:00,488.74,489.05,488.44,488.48,2916.0,479.0148,479.3186,478.7208,478.76,2916.0
2023-10-11 12:50:00,488.67,488.88,488.67,488.81,752.0,478.9462,479.152,478.9462,479.0834,752.0
2023-10-11 12:55:00,488.8,489.3,488.42,488.43,3171.0,479.0736,479.5637,478.7012,478.711,3171.0
2023-10-11 13:00:00,488.28,488.28,487.97,488.0,2124.0,478.564,478.564,478.2601,478.2895,2124.0
2023-10-11 13:05:00,487.68,487.8,487.51,487.63,769.0,477.9759,478.0935,477.8093,477.9269,769.0
2023-10-11 13:10:00,487.62,487.78,487.34,487.37,2037.0,477.9171,478.0739,477.6427,477.6721,2037.0
2023-10-11 13:15:00,487.39,487.5,486.92,486.92,2036.0,477.6917,477.7995,477.231,477.231,2036.0
2023-10-11 13:20:00,486.95,486.98,486.84,486.87,745.0,477.2604,477.2898,477.1526,477.182,745.0
2023-10-11 13:25:00,486.83,487.02,486.6,486.85,5582.0,477.1428,477.329,476.9174,477.1624,5582.0
2023-10-11 13:30:00,486.69,487.53,486.6,487.53,4031.0,477.0056,477.8289,476.9174,477.8289,4031.0
2023-10-11 13:35:00,487.35,487.64,487.12,487.42,8591.0,477.6525,477.9367,477.427,477.7211,8591.0
2023-10-11 13:40:00,487.52,487.82,487.03,487.12,2405.0,477.8191,478.1131,477.3388,477.427,2405.0
2023-10-11 13:45:00,487.22,487.22,486.96,487.1,1210.0,477.5251,477.5251,477.2702,477.4074,1210.0
2023-10-11 13:50:00,487.02,488.31,487.01,488.08,11265.0,477.329,478.5934,477.3192,478.3679,11265.0
2023-10-11 13:55:00,488.17,489.55,488.17,489.47,2867.0,478.4561,479.8087,478.4561,479.7303,2867.0
2023-10-11 14:00:00,489.49,490.05,489.25,490.05,4832.0,479.7499,480.2987,479.5147,480.2987,4832.0
2023-10-11 14:05:00,489.66,489.67,488.37,488.47,14362.0,479.9165,479.9263,478.6522,478.7502,14362.0
2023-10-11 14:10:00,488.49,488.94,488.22,488.85,4331.0,478.7698,479.2108,478.5052,479.1226,4331.0
2023-10-11 14:15:00,488.95,489.1,488.57,488.84,6813.0,479.2206,479.3676,478.8482,479.1128,6813.0
2023-10-11 14:20:00,488.91,489.73,488.91,489.36,5017.0,479.1814,479.9851,479.1814,479.6225,5017.0
2023-10-11 14:25:00,489.28,489.45,488.99,489.2,3234.0,479.5441,479.7107,479.2598,479.4657,3234.0
2023-10-11 14:30:00,489.55,490.2,489.35,489.82,4184.0,479.8087,480.4458,479.6127,480.0733,4184.0
2023-10-11 14:35:00,489.85,490.13,489.62,490.13,3702.0,480.1027,480.3771,479.8773,480.3771,3702.0
2023-10-11 14:40:00,490.14,490.45,489.92,490.44,5910.0,480.3869,480.6908,480.1713,480.681,5910.0
2023-10-11 14:45:00,490.31,491.4,490.31,491.4,4115.0,480.5536,481.6219,480.5536,481.6219,4115.0
2023-10-11 14:50:00,491.38,492.73,491.37,492.68,7016.0,481.6023,482.9254,481.5925,482.8764,7016.0
2023-10-11 14:55:00,492.57,492.58,491.44,491.47,6893.0,482.7686,482.7784,481.6611,481.6905,6893.0
2023-10-11 15:00:00,491.7,492.49,491.7,492.49,3876.0,481.9159,482.6902,481.9159,482.6902,3876.0
2023-10-11 15:05:00,492.38,492.84,491.73,492.23,8407.0,482.5824,483.0332,481.9453,482.4354,8407.0
2023-10-11 15:10:00,492.26,492.5,491.98,492.24,3045.0,482.4648,482.7,482.1903,482.4452,3045.0
2023-10-11 15:15:00,492.25,492.57,492.19,492.4,7138.0,482.455,482.7686,482.3962,482.602,7138.0
2023-10-11 15:20:00,492.35,492.73,492.35,492.68,4645.0,482.553,482.9254,482.553,482.8764,4645.0
2023-10-11 15:25:00,492.77,493.0,492.46,492.99,9563.0,482.9646,483.19,482.6608,483.1802,9563.0
2023-10-11 15:30:00,492.86,493.33,492.76,493.14,6947.0,483.0528,483.5135,482.9548,483.3273,6947.0
2023-10-11 15:35:00,492.94,493.01,492.6,492.92,7542.0,483.1312,483.1998,482.798,483.1116,7542.0
2023-10-11 15:40:00,492.87,493.1,492.77,492.78,9146.0,483.0626,483.288,482.9646,482.9744,9146.0
2023-10-11 15:45:00,492.81,492.92,492.39,492.44,17496.0,483.0038,483.1116,482.5922,482.6412,17496.0
2023-10-11 15:50:00,492.54,493.51,492.43,493.47,17461.0,482.7392,483.6899,482.6314,483.6507,17461.0
2023-10-11 15:55:00,493.5,494.2,493.21,493.6,68827.0,483.6801,484.3662,483.3959,483.7781,68827.0
2023-10-12 09:30:00,493.4,494.62,493.4,494.18,8177.0,483.5821,484.7778,483.5821,484.3466,8177.0
2023-10-12 09:35:00,494.5,495.17,493.85,494.47,8032.0,484.6602,485.3169,484.0231,484.6308,8032.0
2023-10-12 09:40:00,494.98,494.98,493.35,493.35,4976.0,485.1306,485.1306,483.5331,483.5331,4976.0
2023-10-12 09:45:00,493.29,494.08,493.29,494.04,1606.0,483.4743,484.2485,483.4743,484.2093,1606.0
2023-10-12 09:50:00,493.9,494.08,492.99,493.17,2516.0,484.0721,484.2485,483.1802,483.3567,2516.0
2023-10-12 09:55:00,493.1,493.26,492.01,492.78,4905.0,483.288,483.4449,482.2197,482.9744,4905.0
2023-10-12 10:00:00,492.72,492.88,490.4,490.75,7915.0,482.9156,483.0724,480.6418,480.9848,7915.0
2023-10-12 10:05:00,490.72,491.34,490.54,490.91,6252.0,480.9554,481.5631,480.779,481.1416,6252.0
2023-10-12 10:10:00,490.19,491.0,490.13,490.5,4952.0,480.436,481.2298,480.3771,480.7398,4952.0
2023-10-12 10:15:00,490.75,491.0,490.74,491.0,393.0,480.9848,481.2298,480.975,481.2298,393.0
2023-10-12 10:20:00,491.0,491.01,490.73,490.88,2614.0,481.2298,481.2396,480.9652,481.1122,2614.0
2023-10-12 10:25:00,490.75,491.33,490.74,491.27,4292.0,480.9848,481.5533,480.975,481.4945,4292.0
2023-10-12 10:30:00,491.16,491.25,490.51,490.52,2345.0,481.3867,481.4749,480.7496,480.7594,2345.0
2023-10-12 10:35:00,490.5,490.51,489.36,489.36,1431.0,480.7398,480.7496,479.6225,479.6225,1431.0
2023-10-12 10:40:00,489.77,490.14,489.66,489.66,880.0,480.0243,480.3869,479.9165,479.9165,880.0
2023-10-12 10:45:00,489.75,489.75,489.43,489.47,2401.0,480.0047,480.0047,479.6911,479.7303,2401.0
2023-10-12 10:50:00,489.4,489.41,489.19,489.39,2561.0,479.6617,479.6715,479.4559,479.6519,2561.0
2023-10-12 10:55:00,489.12,490.83,489.12,490.64,6647.0,479.3872,481.0632,479.3872,480.877,6647.0
2023-10-12 11:00:00,491.12,491.29,490.49,490.77,2007.0,481.3474,481.5141,480.73,481.0044,2007.0
2023-10-12 11:05:00,491.52,493.61,491.4,493.18,13770.0,481.7395,483.7879,481.6219,483.3665,13770.0
2023-10-12 11:10:00,493.16,493.47,492.91,492.98,5480.0,483.3469,483.6507,483.1018,483.1704,5480.0
2023-10-12 11:15:00,492.93,493.17,492.61,492.72,1581.0,483.1214,483.3567,482.8078,482.9156,1581.0
2023-10-12 11:20:00,492.93,493.83,492.92,493.71,7943.0,483.1214,484.0035,483.1116,483.8859,7943.0
2023-10-12 11:25:00,493.73,494.19,493.2,493.7,8688.0,483.9055,484.3564,483.3861,483.8761,8688.0
2023-10-12 11:30:00,493.79,494.73,493.79,494.64,7649.0,483.9643,484.8856,483.9643,484.7974,7649.0
2023-10-12 11:35:00,494.65,496.24,494.64,496.24,5714.0,484.8072,486.3656,484.7974,486.3656,5714.0
2023-10-12 11:40:00,496.21,497.07,496.13,497.07,7316.0,486.3362,487.1791,486.2578,487.1791,7316.0
2023-10-12 11:45:00,496.98,499.69,496.98,499.69,8170.0,487.0908,489.7469,487.0908,489.7469,8170.0
2023-10-12 11:50:00,499.62,499.63,498.39,498.4,10862.0,489.6783,489.6881,488.4728,488.4826,10862.0
2023-10-12 11:55:00,498.7,499.76,498.4,499.5,3827.0,488.7766,489.8155,488.4826,489.5607,3827.0
2023-10-12 12:00:00,499.64,499.64,498.79,498.89,2505.0,489.6979,489.6979,488.8648,488.9628,2505.0
2023-10-12 12:05:00,498.82,498.98,498.77,498.96,600.0,488.8942,489.051,488.8452,489.0314,600.0
2023-10-12 12:10:00,499.35,499.45,498.46,499.14,4276.0,489.4137,489.5117,488.5414,489.2079,4276.0
2023-10-12 12:15:00,499.29,499.81,499.19,499.63,6444.0,489.3549,489.8645,489.2569,489.6881,6444.0
2023-10-12 12:20:00,499.72,501.32,499.71,501.05,10458.0,489.7763,491.3445,489.7665,491.0799,10458.0
2023-10-12 12:25:00,501.01,501.05,500.53,500.53,4569.0,491.0407,491.0799,490.5702,490.5702,4569.0
2023-10-12 12:30:00,500.87,501.06,500.33,500.65,6591.0,490.9034,491.0897,490.3742,490.6878,6591.0
2023-10-12 12:35:00,500.61,500.92,500.21,500.73,3225.0,490.6486,490.9524,490.2566,490.7662,3225.0
2023-10-12 12:40:00,500.69,501.06,500.57,501.02,5707.0,490.727,491.0897,490.6094,491.0505,5707.0
2023-10-12 12:45:00,500.9,501.67,500.17,501.66,4026.0,490.9328,491.6875,490.2174,491.6777,4026.0
2023-10-12 12:50:00,501.88,502.31,501.14,501.5,9152.0,491.8933,492.3148,491.1681,491.5209,9152.0
2023-10-12 12:55:00,501.75,501.83,500.98,501.36,9876.0,491.7659,491.8443,491.0112,491.3837,9876.0
2023-10-12 13:00:00,501.36,502.3,501.0,502.3,17677.0,491.3837,492.305,491.0309,492.305,17677.0
2023-10-12 13:05:00,502.14,502.59,500.66,500.66,33647.0,492.1482,492.5892,490.6976,490.6976,33647.0
2023-10-12 13:10:00,500.75,501.02,500.08,500.13,3180.0,490.7858,491.0505,490.1292,490.1782,3180.0
2023-10-12 13:15:00,500.0,500.05,499.23,499.23,2813.0,490.0507,490.0998,489.2961,489.2961,2813.0
2023-10-12 13:20:00,499.37,499.95,499.12,499.41,3894.0,489.4333,490.0017,489.1883,489.4725,3894.0
2023-10-12 13:25:00,499.47,499.94,499.2,499.38,5089.0,489.5313,489.9919,489.2667,489.4431,5089.0
2023-10-12 13:30:00,499.29,499.6,498.09,498.09,12251.0,489.3549,489.6587,488.1788,488.1788,12251.0
2023-10-12 13:35:00,498.37,498.99,498.1,498.18,18466.0,488.4532,489.0608,488.1886,488.267,18466.0
2023-10-12 13:40:00,498.62,498.63,498.15,498.15,2901.0,488.6982,488.708,488.2376,488.2376,2901.0
2023-10-12 13:45:00,498.36,498.87,497.82,498.87,4889.0,488.4434,488.9432,487.9141,488.9432,4889.0
2023-10-12 13:50:00,499.13,499.71,498.84,499.71,4208.0,489.1981,489.7665,488.9138,489.7665,4208.0
2023-10-12 13:55:00,499.43,499.77,499.03,499.03,1858.0,489.4921,489.8253,489.1001,489.1001,1858.0
2023-10-12 14:00:00,499.1,499.29,498.83,499.14,2384.0,489.1687,489.3549,488.904,489.2079,2384.0
2023-10-12 14:05:00,499.06,499.31,498.66,498.92,6512.0,489.1295,489.3745,488.7374,488.9922,6512.0
2023-10-12 14:10:00,498.91,498.93,498.14,498.4,7627.0,488.9824,489.002,488.2278,488.4826,7627.0
2023-10-12 14:15:00,498.53,499.57,498.42,499.57,2496.0,488.61,489.6293,488.5022,489.6293,2496.0
2023-10-12 14:20:00,499.19,499.58,498.89,499.58,3878.0,489.2569,489.6391,488.9628,489.6391,3878.0
2023-10-12 14:25:00,499.63,499.9,499.09,499.19,8094.0,489.6881,489.9527,489.1589,489.2569,8094.0
2023-10-12 14:30:00,499.07,499.44,498.89,499.44,2038.0,489.1393,489.5019,488.9628,489.5019,2038.0
2023-10-12 14:35:00,499.49,499.62,498.76,499.12,20556.0,489.5509,489.6783,488.8354,489.1883,20556.0
2023-10-12 14:40:00,499.28,500.22,499.28,500.22,2392.0,489.3451,490.2664,489.3451,490.2664,2392.0
2023-10-12 14:45:00,500.24,501.77,500.23,501.74,6282.0,490.286,491.7855,490.2762,491.7561,6282.0
2023-10-12 14:50:00,501.72,502.25,501.71,502.25,4996.0,491.7365,492.256,491.7267,492.256,4996.0
2023-10-12 14:55:00,502.24,502.96,501.86,501.98,11132.0,492.2462,492.9518,491.8737,491.9913,11132.0
2023-10-12 15:00:00,502.31,502.31,501.44,501.64,4529.0,492.3148,492.3148,491.4621,491.6581,4529.0
2023-10-12 15:05:00,501.57,501.59,501.36,501.56,1830.0,491.5895,491.6091,491.3837,491.5797,1830.0
2023-10-12 15:10:00,501.56,502.57,501.56,502.39,8291.0,491.5797,492.5696,491.5797,492.3932,8291.0
2023-10-12 15:15:00,502.44,503.0,502.16,502.83,8751.0,492.4422,492.9911,492.1678,492.8244,8751.0
2023-10-12 15:20:00,502.64,502.83,501.67,501.74,4054.0,492.6382,492.8244,491.6875,491.7561,4054.0
2023-10-12 15:25:00,501.2,501.2,500.51,500.51,5763.0,491.2269,491.2269,490.5506,490.5506,5763.0
2023-10-12 15:30:00,500.55,501.39,500.39,500.99,17555.0,490.5898,491.4131,490.433,491.021,17555.0
2023-10-12 15:35:00,500.93,501.22,500.48,501.0,5817.0,490.9622,491.2465,490.5212,491.0309,5817.0
2023-10-12 15:40:00,500.96,500.96,500.16,500.16,5452.0,490.9916,490.9916,490.2076,490.2076,5452.0
2023-10-12 15:45:00,500.14,500.33,499.76,499.86,6520.0,490.188,490.3742,489.8155,489.9135,6520.0
2023-10-12 15:50:00,499.34,499.84,498.53,498.86,20013.0,489.4039,489.8939,488.61,488.9334,20013.0
2023-10-12 15:55:00,498.85,500.03,498.73,499.71,57104.0,488.9236,490.0802,488.806,489.7665,57104.0
2023-10-13 09:30:00,507.75,512.74,507.75,512.1,19911.0,497.6465,502.5372,497.6465,501.91,19911.0
2023-10-13 09:35:00,512.13,513.0,510.79,511.94,38594.0,501.9394,502.7921,500.626,501.7532,38594.0
2023-10-13 09:40:00,512.0,513.0,511.48,512.0,11181.0,501.812,502.7921,501.3023,501.812,11181.0
2023-10-13 09:45:00,512.09,513.54,512.05,512.39,11031.0,501.9002,503.3213,501.861,502.1942,11031.0
2023-10-13 09:50:00,511.93,514.66,511.92,512.25,15940.0,501.7434,504.419,501.7336,502.057,15940.0
2023-10-13 09:55:00,512.0,513.52,511.82,512.98,18421.0,501.812,503.3017,501.6355,502.7725,18421.0
2023-10-13 10:00:00,512.99,513.59,511.65,512.3,20584.0,502.7823,503.3703,501.4689,502.106,20584.0
2023-10-13 10:05:00,512.09,514.17,511.9,513.06,19440.0,501.9002,503.9388,501.714,502.8509,19440.0
2023-10-13 10:10:00,512.9,512.9,512.0,512.44,15078.0,502.6941,502.6941,501.812,502.2432,15078.0
2023-10-13 10:15:00,512.44,512.44,509.48,511.21,10752.0,502.2432,502.2432,499.3421,501.0377,10752.0
2023-10-13 10:20:00,511.76,512.71,510.68,510.68,8460.0,501.5767,502.5078,500.5182,500.5182,8460.0
2023-10-13 10:25:00,510.75,511.7,510.52,511.64,3565.0,500.5868,501.5179,500.3614,501.4591,3565.0
2023-10-13 10:30:00,511.64,512.28,511.2,512.28,17585.0,501.4591,502.0864,501.0279,502.0864,17585.0
2023-10-13 10:35:00,512.3,512.74,511.65,512.22,9779.0,502.106,502.5372,501.4689,502.0276,9779.0
2023-10-13 10:40:00,512.22,512.31,511.51,512.12,5470.0,502.0276,502.1158,501.3317,501.9296,5470.0
2023-10-13 10:45:00,512.12,512.42,511.11,511.5,7146.0,501.9296,502.2236,500.9397,501.3219,7146.0
2023-10-13 10:50:00,511.36,513.46,511.08,513.46,13223.0,501.1847,503.2429,500.9103,503.2429,13223.0
2023-10-13 10:55:00,513.51,513.74,512.58,513.05,10849.0,503.2919,503.5173,502.3804,502.8411,10849.0
2023-10-13 11:00:00,513.13,513.13,510.83,511.19,9065.0,502.9195,502.9195,500.6652,501.0181,9065.0
2023-10-13 11:05:00,511.19,511.45,509.31,509.31,2961.0,501.0181,501.2729,499.1755,499.1755,2961.0
2023-10-13 11:10:00,509.43,509.96,508.64,509.5,11995.0,499.2931,499.8126,498.5188,499.3617,11995.0
2023-10-13 11:15:00,509.5,510.15,509.33,509.58,10802.0,499.3617,499.9988,499.1951,499.4401,10802.0
2023-10-13 11:20:00,509.5,509.58,508.36,508.52,10564.0,499.3617,499.4401,498.2444,498.4012,10564.0
2023-10-13 11:25:00,508.55,508.57,507.85,508.15,5560.0,498.4306,498.4502,497.7445,498.0386,5560.0
2023-10-13 11:30:00,507.93,508.45,507.81,508.32,8435.0,497.823,498.3326,497.7053,498.2052,8435.0
2023-10-13 11:35:00,508.38,508.58,506.43,506.43,10222.0,498.264,498.46,496.3528,496.3528,10222.0
2023-10-13 11:40:00,506.36,506.86,505.75,506.72,4216.0,496.2842,496.7742,495.6863,496.637,4216.0
2023-10-13 11:45:00,506.9,508.04,506.8,508.04,8238.0,496.8134,497.9308,496.7154,497.9308,8238.0
2023-10-13 11:50:00,508.32,508.54,507.28,507.51,8114.0,498.2052,498.4208,497.1859,497.4113,8114.0
2023-10-13 11:55:00,507.42,508.25,507.33,508.25,12191.0,497.3231,498.1366,497.2349,498.1366,12191.0
2023-10-13 12:00:00,508.66,509.62,508.29,508.59,9229.0,498.5384,499.4793,498.1758,498.4698,9229.0
2023-10-13 12:05:00,508.62,509.1,508.32,508.33,7535.0,498.4992,498.9697,498.2052,498.215,7535.0
2023-10-13 12:10:00,508.38,509.09,508.38,509.0,1330.0,498.264,498.9599,498.264,498.8717,1330.0
2023-10-13 12:15:00,508.9,509.0,508.58,508.62,2260.0,498.7737,498.8717,498.46,498.4992,2260.0
2023-10-13 12:20:00,508.63,509.23,508.09,508.1,6009.0,498.509,499.0971,497.9798,497.9896,6009.0
2023-10-13 12:25:00,508.18,509.04,508.14,508.14,7324.0,498.068,498.9109,498.0288,498.0288,7324.0
2023-10-13 12:30:00,508.22,509.65,508.06,509.54,4853.0,498.1072,499.5087,497.9504,499.4009,4853.0
2023-10-13 12:35:00,509.21,509.76,509.12,509.76,1968.0,499.0775,499.6165,498.9893,499.6165,1968.0
2023-10-13 12:40:00,509.77,510.1,509.71,509.81,4675.0,499.6263,499.9498,499.5675,499.6655,4675.0
2023-10-13 12:45:00,509.67,509.9,509.11,509.11,8750.0,499.5283,499.7538,498.9795,498.9795,8750.0
2023-10-13 12:50:00,508.52,508.6,507.82,508.05,9837.0,498.4012,498.4796,497.7151,497.9406,9837.0
2023-10-13 12:55:00,508.05,508.2,507.51,507.59,10897.0,497.9406,498.0876,497.4113,497.4897,10897.0
2023-10-13 13:00:00,507.15,507.58,507.05,507.46,3359.0,497.0585,497.4799,496.9605,497.3623,3359.0
2023-10-13 13:05:00,507.74,507.85,507.08,507.31,10838.0,497.6367,497.7445,496.9899,497.2153,10838.0
2023-10-13 13:10:00,506.97,507.28,506.0,506.65,7576.0,496.8821,497.1859,495.9314,496.5684,7576.0
2023-10-13 13:15:00,506.41,506.41,505.94,505.97,14407.0,496.3332,496.3332,495.8726,495.902,14407.0
2023-10-13 13:20:00,505.99,505.99,504.47,504.56,2512.0,495.9216,495.9216,494.4318,494.52,2512.0
2023-10-13 13:25:00,504.56,504.61,504.25,504.39,3289.0,494.52,494.569,494.2162,494.3534,3289.0
2023-10-13 13:30:00,504.38,504.78,504.27,504.69,6051.0,494.3436,494.7356,494.2358,494.6474,6051.0
2023-10-13 13:35:00,504.77,505.13,504.62,504.81,9604.0,494.7258,495.0787,494.5788,494.765,9604.0
2023-10-13 13:40:00,505.0,505.57,504.76,505.43,25372.0,494.9513,495.5099,494.716,495.3727,25372.0
2023-10-13 13:45:00,504.96,504.97,504.19,504.82,5203.0,494.9121,494.9219,494.1574,494.7748,5203.0
2023-10-13 13:50:00,504.78,505.93,504.7,504.9,13529.0,494.7356,495.8628,494.6572,494.8532,13529.0
2023-10-13 13:55:00,504.77,505.13,504.21,504.21,3945.0,494.7258,495.0787,494.177,494.177,3945.0
2023-10-13 14:00:00,504.41,504.97,504.01,504.52,11375.0,494.373,494.9219,493.981,494.4808,11375.0
2023-10-13 14:05:00,504.72,504.72,503.01,503.74,13235.0,494.6768,494.6768,493.0009,493.7163,13235.0
2023-10-13 14:10:00,503.35,503.45,502.5,502.83,7692.0,493.3341,493.4321,492.501,492.8244,7692.0
2023-10-13 14:15:00,503.06,503.35,502.35,502.62,10551.0,493.0499,493.3341,492.354,492.6186,10551.0
2023-10-13 14:20:00,502.54,502.54,501.67,502.18,10445.0,492.5402,492.5402,491.6875,492.1874,10445.0
2023-10-13 14:25:00,502.02,502.18,501.47,502.01,2957.0,492.0306,492.1874,491.4915,492.0208,2957.0
2023-10-13 14:30:00,501.88,502.05,501.0,501.03,23182.0,491.8933,492.06,491.0309,491.0603,23182.0
2023-10-13 14:35:00,501.13,501.13,500.44,501.02,11497.0,491.1583,491.1583,490.482,491.0505,11497.0
2023-10-13 14:40:00,501.02,501.4,500.52,500.53,4218.0,491.0505,491.4229,490.5604,490.5702,4218.0
2023-10-13 14:45:00,500.67,500.9,500.12,500.77,8362.0,490.7074,490.9328,490.1684,490.8054,8362.0
2023-10-13 14:50:00,500.75,501.49,500.61,501.49,9740.0,490.7858,491.5111,490.6486,491.5111,9740.0
2023-10-13 14:55:00,501.7,501.71,500.92,500.92,9742.0,491.7169,491.7267,490.9524,490.9524,9742.0
2023-10-13 15:00:00,501.08,501.54,500.63,501.45,16781.0,491.1093,491.5601,490.6682,491.4719,16781.0
2023-10-13 15:05:00,501.28,501.99,501.17,501.79,5886.0,491.3053,492.0012,491.1975,491.8051,5886.0
2023-10-13 15:10:00,501.74,504.1,501.74,504.02,22190.0,491.7561,494.0692,491.7561,493.9908,22190.0
2023-10-13 15:15:00,504.34,504.35,503.62,504.23,10957.0,494.3044,494.3142,493.5987,494.1966,10957.0
2023-10-13 15:20:00,504.42,504.43,503.91,504.08,13549.0,494.3828,494.3926,493.8829,494.0496,13549.0
2023-10-13 15:25:00,504.28,504.33,503.99,504.11,11962.0,494.2456,494.2946,493.9614,494.079,11962.0
2023-10-13 15:30:00,504.11,504.58,504.0,504.24,9309.0,494.079,494.5396,493.9712,494.2064,9309.0
2023-10-13 15:35:00,504.08,504.3,503.99,504.26,9730.0,494.0496,494.2652,493.9614,494.226,9730.0
2023-10-13 15:40:00,504.16,504.32,503.93,504.32,15245.0,494.128,494.2848,493.9025,494.2848,15245.0
2023-10-13 15:45:00,504.26,504.38,503.98,504.38,16936.0,494.226,494.3436,493.9516,494.3436,16936.0
2023-10-13 15:50:00,504.25,504.77,504.03,504.77,22038.0,494.2162,494.7258,494.0006,494.7258,22038.0
2023-10-13 15:55:00,504.74,506.07,504.27,505.97,67134.0,494.6964,496.0,494.2358,495.902,67134.0
2023-10-16 09:30:00,515.0,521.45,512.93,519.71,58525.0,504.7523,511.0739,502.7235,509.3685,58525.0
2023-10-16 09:35:00,519.46,525.6,519.12,523.74,31607.0,509.1235,515.1413,508.7903,513.3184,31607.0
2023-10-16 09:40:00,523.65,524.24,521.42,521.43,7505.0,513.2301,513.8084,511.0445,511.0543,7505.0
2023-10-16 09:45:00,521.63,523.2,520.38,523.2,14738.0,511.2503,512.7891,510.0252,512.7891,14738.0
2023-10-16 09:50:00,523.1,524.39,522.7,524.3,20998.0,512.6911,513.9554,512.2991,513.8672,20998.0
2023-10-16 09:55:00,523.74,524.28,521.43,521.47,18840.0,513.3184,513.8476,511.0543,511.0935,18840.0
2023-10-16 10:00:00,521.42,521.42,519.33,519.99,9098.0,511.0445,511.0445,508.9961,509.643,9098.0
2023-10-16 10:05:00,519.99,519.99,517.14,518.5,15203.0,509.643,509.643,506.8497,508.1826,15203.0
2023-10-16 10:10:00,517.96,519.39,516.96,518.88,12741.0,507.6534,509.0549,506.6733,508.5551,12741.0
2023-10-16 10:15:00,518.8,519.11,517.63,518.13,8212.0,508.4767,508.7805,507.3299,507.82,8212.0
2023-10-16 10:20:00,518.11,518.21,517.1,517.39,7663.0,507.8004,507.8984,506.8105,507.0947,7663.0
2023-10-16 10:25:00,517.12,517.26,515.54,516.76,15595.0,506.8301,506.9673,505.2815,506.4772,15595.0
2023-10-16 10:30:00,516.8,519.79,516.52,518.79,8267.0,506.5165,509.447,506.242,508.4669,8267.0
2023-10-16 10:35:00,519.12,519.78,518.11,518.61,6928.0,508.7903,509.4372,507.8004,508.2904,6928.0
2023-10-16 10:40:00,518.63,519.56,517.76,517.77,8310.0,508.31,509.2215,507.4574,507.4672,8310.0
2023-10-16 10:45:00,518.41,519.2,518.36,519.17,4003.0,508.0944,508.8687,508.0454,508.8393,4003.0
2023-10-16 10:50:00,519.18,519.76,518.77,519.75,7351.0,508.8491,509.4176,508.4473,509.4078,7351.0
2023-10-16 10:55:00,519.51,519.59,518.68,519.35,7579.0,509.1725,509.2509,508.359,509.0157,7579.0
2023-10-16 11:00:00,519.67,519.76,518.38,518.38,10915.0,509.3293,509.4176,508.065,508.065,10915.0
2023-10-16 11:05:00,518.65,518.66,518.01,518.53,4517.0,508.3296,508.3394,507.7024,508.212,4517.0
2023-10-16 11:10:00,518.46,519.65,518.46,519.56,4683.0,508.1434,509.3097,508.1434,509.2215,4683.0
2023-10-16 11:15:00,519.51,520.3,519.51,520.22,3300.0,509.1725,509.9468,509.1725,509.8684,3300.0
2023-10-16 11:20:00,520.11,521.6,519.98,521.59,3179.0,509.7606,511.2209,509.6332,511.2111,3179.0
2023-10-16 11:25:00,521.35,521.62,520.64,521.62,5332.0,510.9759,511.2405,510.28,511.2405,5332.0
2023-10-16 11:30:00,521.74,522.28,521.33,521.7,7772.0,511.3582,511.8874,510.9563,511.319,7772.0
2023-10-16 11:35:00,521.81,521.81,521.02,521.53,4000.0,511.4268,511.4268,510.6525,511.1523,4000.0
2023-10-16 11:40:00,521.65,521.66,520.09,520.54,3469.0,511.2699,511.2797,509.741,510.182,3469.0
2023-10-16 11:45:00,520.26,521.34,520.2,521.34,3172.0,509.9076,510.9661,509.8488,510.9661,3172.0
2023-10-16 11:50:00,521.6,521.87,521.39,521.53,5849.0,511.2209,511.4856,511.0151,511.1523,5849.0
2023-10-16 11:55:00,521.63,522.89,521.61,522.86,4576.0,511.2503,512.4853,511.2307,512.4559,4576.0
2023-10-16 12:00:00,522.47,522.7,521.5,521.68,7006.0,512.0736,512.2991,511.1229,511.2993,7006.0
2023-10-16 12:05:00,521.7,522.21,521.7,522.11,2978.0,511.319,511.8188,511.319,511.7208,2978.0
2023-10-16 12:10:00,522.12,522.4,521.5,521.58,5919.0,511.7306,512.005,511.1229,511.2013,5919.0
2023-10-16 12:15:00,521.78,522.15,521.34,521.36,4908.0,511.3974,511.76,510.9661,510.9857,4908.0
2023-10-16 12:20:00,521.42,521.91,521.41,521.65,3245.0,511.0445,511.5248,511.0347,511.2699,3245.0
2023-10-16 12:25:00,521.92,522.18,521.62,521.83,3860.0,511.5346,511.7894,511.2405,511.4464,3860.0
2023-10-16 12:30:00,521.57,521.89,521.21,521.56,3302.0,511.1915,511.5052,510.8387,511.1817,3302.0
2023-10-16 12:35:00,521.45,521.78,521.33,521.41,4359.0,511.0739,511.3974,510.9563,511.0347,4359.0
2023-10-16 12:40:00,521.34,521.44,520.86,520.86,2015.0,510.9661,511.0641,510.4957,510.4957,2015.0
2023-10-16 12:45:00,521.1,521.35,520.6,521.29,4131.0,510.7309,510.9759,510.2408,510.9171,4131.0
2023-10-16 12:50:00,521.53,521.74,521.38,521.6,2473.0,511.1523,511.3582,511.0053,511.2209,2473.0
2023-10-16 12:55:00,521.59,521.89,521.42,521.42,3438.0,511.2111,511.5052,511.0445,511.0445,3438.0
2023-10-16 13:00:00,521.5,521.83,521.46,521.71,5059.0,511.1229,511.4464,511.0837,511.3288,5059.0
2023-10-16 13:05:00,521.85,522.7,521.85,522.7,6506.0,511.466,512.2991,511.466,512.2991,6506.0
2023-10-16 13:10:00,522.7,524.0,522.67,523.7,14722.0,512.2991,513.5732,512.2696,513.2792,14722.0
2023-10-16 13:15:00,523.71,523.98,523.11,523.19,8593.0,513.289,513.5536,512.7009,512.7793,8593.0
2023-10-16 13:20:00,523.11,523.25,521.99,522.86,3802.0,512.7009,512.8381,511.6032,512.4559,3802.0
2023-10-16 13:25:00,522.45,522.59,521.53,522.1,6133.0,512.054,512.1912,511.1523,511.711,6133.0
2023-10-16 13:30:00,522.15,522.26,521.8,522.08,2622.0,511.76,511.8678,511.417,511.6914,2622.0
2023-10-16 13:35:00,521.93,522.95,521.72,522.72,10837.0,511.5444,512.5441,511.3386,512.3187,10837.0
2023-10-16 13:40:00,522.73,523.28,522.72,523.27,2962.0,512.3285,512.8675,512.3187,512.8577,2962.0
2023-10-16 13:45:00,523.14,523.55,522.41,522.88,7788.0,512.7303,513.1321,512.0148,512.4755,7788.0
2023-10-16 13:50:00,522.6,523.13,522.32,522.48,6973.0,512.201,512.7205,511.9266,512.0834,6973.0
2023-10-16 13:55:00,522.53,523.26,522.46,523.26,2504.0,512.1324,512.8479,512.0638,512.8479,2504.0
2023-10-16 14:00:00,523.0,523.25,522.82,523.1,2119.0,512.5931,512.8381,512.4167,512.6911,2119.0
2023-10-16 14:05:00,523.34,523.37,522.55,523.37,1990.0,512.9263,512.9557,512.152,512.9557,1990.0
2023-10-16 14:10:00,523.42,523.77,522.41,522.48,7006.0,513.0047,513.3478,512.0148,512.0834,7006.0
2023-10-16 14:15:00,522.68,522.88,522.36,522.69,2922.0,512.2795,512.4755,511.9658,512.2893,2922.0
2023-10-16 14:20:00,522.48,522.52,522.14,522.43,4026.0,512.0834,512.1226,511.7502,512.0344,4026.0
2023-10-16 14:25:00,522.72,523.31,522.53,523.13,3313.0,512.3187,512.8969,512.1324,512.7205,3313.0
2023-10-16 14:30:00,522.81,523.0,522.48,522.8,4798.0,512.4069,512.5931,512.0834,512.3971,4798.0
2023-10-16 14:35:00,522.8,522.84,522.3,522.44,2840.0,512.3971,512.4363,511.907,512.0442,2840.0
2023-10-16 14:40:00,522.61,523.19,522.42,523.19,5214.0,512.2108,512.7793,512.0246,512.7793,5214.0
2023-10-16 14:45:00,523.41,523.64,523.08,523.3,4417.0,512.9949,513.2203,512.6715,512.8871,4417.0
2023-10-16 14:50:00,523.24,523.69,522.61,523.69,3238.0,512.8283,513.2694,512.2108,513.2694,3238.0
2023-10-16 14:55:00,523.7,524.84,523.49,524.12,10415.0,513.2792,514.3965,513.0733,513.6908,10415.0
2023-10-16 15:00:00,524.24,524.87,524.14,524.87,6132.0,513.8084,514.4259,513.7104,514.4259,6132.0
2023-10-16 15:05:00,524.99,525.15,524.38,524.67,11792.0,514.5435,514.7003,513.9456,514.2299,11792.0
2023-10-16 15:10:00,524.67,525.25,524.65,525.25,3971.0,514.2299,514.7983,514.2103,514.7983,3971.0
2023-10-16 15:15:00,525.36,525.8,524.52,524.8,13170.0,514.9061,515.3374,514.0828,514.3573,13170.0
2023-10-16 15:20:00,524.99,525.1,524.51,524.51,4428.0,514.5435,514.6513,514.073,514.073,4428.0
2023-10-16 15:25:00,524.49,524.96,524.47,524.88,4778.0,514.0534,514.5141,514.0338,514.4357,4778.0
2023-10-16 15:30:00,524.92,524.92,523.56,523.57,12415.0,514.4749,514.4749,513.1419,513.1517,12415.0
2023-10-16 15:35:00,523.27,523.98,523.19,523.68,7500.0,512.8577,513.5536,512.7793,513.2596,7500.0
2023-10-16 15:40:00,523.79,524.03,523.5,523.62,14636.0,513.3674,513.6026,513.0831,513.2007,14636.0
2023-10-16 15:45:00,523.59,523.83,523.47,523.59,24658.0,513.1713,513.4066,513.0537,513.1713,24658.0
2023-10-16 15:50:00,523.51,524.17,523.45,524.01,34270.0,513.0929,513.7398,513.0341,513.583,34270.0
2023-10-16 15:55:00,524.09,524.94,523.99,524.04,74157.0,513.6614,514.4945,513.5634,513.6124,74157.0
2023-10-17 09:30:00,525.81,526.75,524.65,525.25,14510.0,515.3472,516.2685,514.2103,514.7983,14510.0
2023-10-17 09:35:00,525.25,526.25,523.05,524.25,3074.0,514.7983,515.7784,512.6421,513.8182,3074.0
2023-10-17 09:40:00,523.34,525.0,523.34,524.49,1202.0,512.9263,514.5533,512.9263,514.0534,1202.0
2023-10-17 09:45:00,524.94,527.01,524.63,526.04,4948.0,514.4945,516.5233,514.1906,515.5726,4948.0
2023-10-17 09:50:00,525.98,527.08,525.76,526.22,4272.0,515.5138,516.5919,515.2982,515.749,4272.0
2023-10-17 09:55:00,526.14,527.37,525.79,527.25,5121.0,515.6706,516.8761,515.3276,516.7585,5121.0
2023-10-17 10:00:00,527.25,528.77,527.25,528.21,6123.0,516.7585,518.2483,516.7585,517.6994,6123.0
2023-10-17 10:05:00,528.2,528.85,527.6,528.29,10570.0,517.6896,518.3267,517.1016,517.7778,10570.0
2023-10-17 10:10:00,528.26,529.52,528.26,528.8,8401.0,517.7484,518.9833,517.7484,518.2777,8401.0
2023-10-17 10:15:00,529.02,529.23,528.36,528.97,4735.0,518.4933,518.6991,517.8464,518.4443,4735.0
2023-10-17 10:20:00,528.97,528.97,528.6,528.73,3262.0,518.4443,518.4443,518.0817,518.2091,3262.0
2023-10-17 10:25:00,528.92,529.8,528.69,528.97,8052.0,518.3953,519.2578,518.1699,518.4443,8052.0
2023-10-17 10:30:00,529.22,529.42,528.44,528.61,3901.0,518.6893,518.8853,517.9248,518.0915,3901.0
2023-10-17 10:35:00,528.83,528.83,528.04,528.39,4037.0,518.3071,518.3071,517.5328,517.8758,4037.0
2023-10-17 10:40:00,528.56,529.66,528.56,529.31,6375.0,518.0424,519.1206,518.0424,518.7775,6375.0
2023-10-17 10:45:00,529.3,529.63,529.12,529.12,6124.0,518.7677,519.0912,518.5913,518.5913,6124.0
2023-10-17 10:50:00,529.43,529.43,528.61,528.71,6001.0,518.8951,518.8951,518.0915,518.1895,6001.0
2023-10-17 10:55:00,528.71,529.75,528.7,529.74,5225.0,518.1895,519.2088,518.1797,519.199,5225.0
2023-10-17 11:00:00,530.0,530.54,528.52,528.86,10221.0,519.4538,519.983,518.0032,518.3365,10221.0
2023-10-17 11:05:00,529.25,529.8,529.07,529.22,2827.0,518.7187,519.2578,518.5423,518.6893,2827.0
2023-10-17 11:10:00,529.37,529.52,528.37,528.83,9874.0,518.8363,518.9833,517.8562,518.3071,9874.0
2023-10-17 11:15:00,529.28,529.98,529.28,529.55,2165.0,518.7481,519.4342,518.7481,519.0127,2165.0
2023-10-17 11:20:00,529.56,529.56,528.44,528.86,4811.0,519.0225,519.0225,517.9248,518.3365,4811.0
2023-10-17 11:25:00,529.08,529.43,528.36,528.76,2348.0,518.5521,518.8951,517.8464,518.2385,2348.0
2023-10-17 11:30:00,528.64,529.18,528.62,528.67,3300.0,518.1209,518.6501,518.1013,518.1503,3300.0
2023-10-17 11:35:00,528.67,529.59,528.67,529.17,5363.0,518.1503,519.052,518.1503,518.6403,5363.0
2023-10-17 11:40:00,529.15,529.23,528.89,529.0,1344.0,518.6207,518.6991,518.3659,518.4737,1344.0
2023-10-17 11:45:00,528.96,529.88,528.94,529.88,2889.0,518.4345,519.3362,518.4149,519.3362,2889.0
2023-10-17 11:50:00,529.87,530.11,529.33,529.35,4611.0,519.3264,519.5616,518.7971,518.8167,4611.0
2023-10-17 11:55:00,529.12,529.17,527.93,528.63,3046.0,518.5913,518.6403,517.425,518.1111,3046.0
2023-10-17 12:00:00,528.37,528.37,527.91,527.92,1806.0,517.8562,517.8562,517.4054,517.4152,1806.0
2023-10-17 12:05:00,528.07,528.07,525.95,525.95,1300.0,517.5622,517.5622,515.4844,515.4844,1300.0
2023-10-17 12:10:00,526.45,526.47,526.08,526.08,1376.0,515.9744,515.994,515.6118,515.6118,1376.0
2023-10-17 12:15:00,526.17,526.17,524.51,524.84,2834.0,515.7,515.7,514.073,514.3965,2834.0
2023-10-17 12:20:00,524.59,524.97,524.58,524.75,1100.0,514.1514,514.5239,514.1416,514.3083,1100.0
2023-10-17 12:25:00,524.55,524.81,523.64,524.77,4021.0,514.1122,514.3671,513.2203,514.3279,4021.0
2023-10-17 12:30:00,524.76,524.76,523.9,523.9,2214.0,514.3181,514.3181,513.4752,513.4752,2214.0
2023-10-17 12:35:00,524.15,524.53,524.04,524.14,2654.0,513.7202,514.0926,513.6124,513.7104,2654.0
2023-10-17 12:40:00,524.1,524.11,523.31,523.69,2508.0,513.6712,513.681,512.8969,513.2694,2508.0
2023-10-17 12:45:00,523.04,523.21,523.04,523.08,500.0,512.6323,512.7989,512.6323,512.6715,500.0
2023-10-17 12:50:00,523.06,523.06,522.52,522.94,1918.0,512.6519,512.6519,512.1226,512.5343,1918.0
2023-10-17 12:55:00,522.98,523.42,522.93,522.93,1746.0,512.5735,513.0047,512.5245,512.5245,1746.0
2023-10-17 13:00:00,523.12,523.12,523.12,523.12,289.0,512.7107,512.7107,512.7107,512.7107,289.0
2023-10-17 13:05:00,523.18,523.18,522.41,522.75,2800.0,512.7695,512.7695,512.0148,512.3481,2800.0
2023-10-17 13:10:00,522.95,522.97,522.09,522.16,800.0,512.5441,512.5637,511.7012,511.7698,800.0
2023-10-17 13:15:00,522.25,522.25,521.88,521.88,200.0,511.858,511.858,511.4954,511.4954,200.0
2023-10-17 13:20:00,522.03,522.23,521.68,521.79,3030.0,511.6424,511.8384,511.2993,511.4072,3030.0
2023-10-17 13:25:00,521.8,522.05,521.66,521.85,836.0,511.417,511.662,511.2797,511.466,836.0
2023-10-17 13:30:00,521.65,521.65,521.19,521.2,1606.0,511.2699,511.2699,510.8191,510.8289,1606.0
2023-10-17 13:35:00,521.03,521.29,520.74,521.01,3922.0,510.6623,510.9171,510.3781,510.6427,3922.0
2023-10-17 13:40:00,520.77,521.38,520.77,521.02,1303.0,510.4075,511.0053,510.4075,510.6525,1303.0
2023-10-17 13:45:00,520.99,521.83,520.99,521.83,2516.0,510.6231,511.4464,510.6231,511.4464,2516.0
2023-10-17 13:50:00,521.81,521.81,521.0,521.08,1451.0,511.4268,511.4268,510.6329,510.7113,1451.0
2023-10-17 13:55:00,521.03,521.39,520.91,520.91,1404.0,510.6623,511.0151,510.5447,510.5447,1404.0
2023-10-17 14:00:00,520.84,521.17,520.84,521.08,764.0,510.4761,510.7995,510.4761,510.7113,764.0
2023-10-17 14:05:00,521.0,521.01,520.61,520.61,1002.0,510.6329,510.6427,510.2506,510.2506,1002.0
2023-10-17 14:10:00,520.62,520.66,520.32,520.32,1832.0,510.2604,510.2996,509.9664,509.9664,1832.0
2023-10-17 14:15:00,520.43,520.43,519.97,520.02,1500.0,510.0742,510.0742,509.6234,509.6724,1500.0
2023-10-17 14:20:00,519.96,520.23,519.82,520.0,3552.0,509.6136,509.8782,509.4764,509.6528,3552.0
2023-10-17 14:25:00,519.92,520.29,519.76,520.28,3495.0,509.5744,509.937,509.4176,509.9272,3495.0
2023-10-17 14:30:00,520.45,520.45,520.22,520.26,1621.0,510.0938,510.0938,509.8684,509.9076,1621.0
2023-10-17 14:35:00,520.26,520.27,520.05,520.23,1793.0,509.9076,509.9174,509.7018,509.8782,1793.0
2023-10-17 14:40:00,520.34,520.87,520.34,520.38,2900.0,509.986,510.5055,509.986,510.0252,2900.0
2023-10-17 14:45:00,520.43,520.43,520.17,520.18,500.0,510.0742,510.0742,509.8194,509.8292,500.0
2023-10-17 14:50:00,520.34,520.66,520.16,520.37,6264.0,509.986,510.2996,509.8096,510.0154,6264.0
2023-10-17 14:55:00,520.14,520.36,520.06,520.06,1405.0,509.79,510.0056,509.7116,509.7116,1405.0
2023-10-17 15:00:00,520.06,520.26,519.76,519.76,3022.0,509.7116,509.9076,509.4176,509.4176,3022.0
2023-10-17 15:05:00,519.91,521.44,519.91,521.35,2501.0,509.5646,511.0641,509.5646,510.9759,2501.0
2023-10-17 15:10:00,521.21,521.38,521.02,521.12,2759.0,510.8387,511.0053,510.6525,510.7505,2759.0
2023-10-17 15:15:00,521.37,521.43,521.02,521.1,2600.0,510.9955,511.0543,510.6525,510.7309,2600.0
2023-10-17 15:20:00,521.15,521.41,521.03,521.18,1600.0,510.7799,511.0347,510.6623,510.8093,1600.0
2023-10-17 15:25:00,521.3,521.54,521.11,521.11,4640.0,510.9269,511.1621,510.7407,510.7407,4640.0
2023-10-17 15:30:00,521.16,521.29,520.91,520.96,2935.0,510.7897,510.9171,510.5447,510.5937,2935.0
2023-10-17 15:35:00,520.79,520.88,520.29,520.42,7521.0,510.4271,510.5153,509.937,510.0644,7521.0
2023-10-17 15:40:00,520.42,520.61,520.22,520.36,5124.0,510.0644,510.2506,509.8684,510.0056,5124.0
2023-10-17 15:45:00,520.36,520.47,520.06,520.17,8792.0,510.0056,510.1134,509.7116,509.8194,8792.0
2023-10-17 15:50:00,520.17,520.9,520.16,520.76,14333.0,509.8194,510.5349,509.8096,510.3977,14333.0
2023-10-17 15:55:00,520.58,520.58,519.6,519.87,53770.0,510.2212,510.2212,509.2607,509.5254,53770.0
2023-10-18 09:30:00,526.6,529.86,523.74,526.6,19695.0,516.1214,519.3166,513.3184,516.1214,19695.0
2023-10-18 09:35:00,526.9,529.55,526.9,527.57,7025.0,516.4155,519.0127,516.4155,517.0721,7025.0
2023-10-18 09:40:00,528.0,529.59,527.25,527.96,4990.0,517.4936,519.052,516.7585,517.4544,4990.0
2023-10-18 09:45:00,527.75,528.81,527.29,528.81,2701.0,517.2486,518.2875,516.7977,518.2875,2701.0
2023-10-18 09:50:00,529.34,529.34,526.39,526.79,4783.0,518.8069,518.8069,515.9156,516.3077,4783.0
2023-10-18 09:55:00,526.72,527.57,525.14,526.19,11010.0,516.2391,517.0721,514.6905,515.7196,11010.0
2023-10-18 10:00:00,526.61,527.5,526.51,527.18,5898.0,516.1312,517.0035,516.0332,516.6899,5898.0
2023-10-18 10:05:00,527.17,527.17,526.0,526.0,3226.0,516.6801,516.6801,515.5334,515.5334,3226.0
2023-10-18 10:10:00,526.17,526.17,525.23,526.08,2238.0,515.7,515.7,514.7787,515.6118,2238.0
2023-10-18 10:15:00,526.13,526.13,525.5,526.0,1613.0,515.6608,515.6608,515.0433,515.5334,1613.0
2023-10-18 10:20:00,526.0,526.0,523.01,523.51,16453.0,515.5334,515.5334,512.6029,513.0929,16453.0
2023-10-18 10:25:00,523.71,523.88,523.02,523.02,825.0,513.289,513.4556,512.6127,512.6127,825.0
2023-10-18 10:30:00,523.17,523.28,522.4,522.75,4400.0,512.7597,512.8675,512.005,512.3481,4400.0
2023-10-18 10:35:00,522.59,523.4,521.34,521.7,12944.0,512.1912,512.9851,510.9661,511.319,12944.0
2023-10-18 10:40:00,521.69,522.05,520.65,521.33,13103.0,511.3092,511.662,510.2898,510.9563,13103.0
2023-10-18 10:45:00,521.33,523.58,521.02,523.31,4471.0,510.9563,513.1615,510.6525,512.8969,4471.0
2023-10-18 10:50:00,523.58,524.52,522.63,523.36,7915.0,513.1615,514.0828,512.2304,512.9459,7915.0
2023-10-18 10:55:00,523.45,523.45,522.38,522.88,7900.0,513.0341,513.0341,511.9854,512.4755,7900.0
2023-10-18 11:00:00,523.0,523.03,522.15,522.65,3062.0,512.5931,512.6225,511.76,512.25,3062.0
2023-10-18 11:05:00,522.02,522.23,521.53,521.71,2628.0,511.6326,511.8384,511.1523,511.3288,2628.0
2023-10-18 11:10:00,521.34,521.39,521.04,521.39,1217.0,510.9661,511.0151,510.6721,511.0151,1217.0
2023-10-18 11:15:00,521.34,521.65,520.94,521.02,20512.0,510.9661,511.2699,510.5741,510.6525,20512.0
2023-10-18 11:20:00,521.2,523.14,521.19,523.07,3881.0,510.8289,512.7303,510.8191,512.6617,3881.0
2023-10-18 11:25:00,523.25,523.58,523.12,523.19,4474.0,512.8381,513.1615,512.7107,512.7793,4474.0
2023-10-18 11:30:00,522.92,523.21,522.61,523.12,3214.0,512.5147,512.7989,512.2108,512.7107,3214.0
2023-10-18 11:35:00,522.93,523.08,522.57,522.57,1957.0,512.5245,512.6715,512.1716,512.1716,1957.0
2023-10-18 11:40:00,522.54,522.59,521.94,521.94,2514.0,512.1422,512.1912,511.5542,511.5542,2514.0
2023-10-18 11:45:00,522.0,522.27,521.77,521.81,5065.0,511.613,511.8776,511.3876,511.4268,5065.0
2023-10-18 11:50:00,521.99,522.13,521.64,522.1,2658.0,511.6032,511.7404,511.2601,511.711,2658.0
2023-10-18 11:55:00,522.0,522.0,521.59,521.9,1428.0,511.613,511.613,511.2111,511.515,1428.0
2023-10-18 12:00:00,521.75,522.15,521.73,522.14,1401.0,511.368,511.76,511.3484,511.7502,1401.0
2023-10-18 12:05:00,521.81,521.81,521.05,521.53,6338.0,511.4268,511.4268,510.6819,511.1523,6338.0
2023-10-18 12:10:00,521.61,521.9,521.06,521.89,12000.0,511.2307,511.515,510.6917,511.5052,12000.0
2023-10-18 12:15:00,521.91,522.09,521.0,521.23,8489.0,511.5248,511.7012,510.6329,510.8583,8489.0
2023-10-18 12:20:00,521.15,521.78,520.6,521.78,6903.0,510.7799,511.3974,510.2408,511.3974,6903.0
2023-10-18 12:25:00,521.78,521.89,521.66,521.83,1000.0,511.3974,511.5052,511.2797,511.4464,1000.0
2023-10-18 12:30:00,521.96,522.41,521.92,521.98,1239.0,511.5738,512.0148,511.5346,511.5934,1239.0
2023-10-18 12:35:00,521.95,522.0,521.94,521.94,400.0,511.564,511.613,511.5542,511.5542,400.0
2023-10-18 12:40:00,521.78,521.88,521.68,521.88,2051.0,511.3974,511.4954,511.2993,511.4954,2051.0
2023-10-18 12:45:00,521.93,521.93,521.45,521.9,1354.0,511.5444,511.5444,511.0739,511.515,1354.0
2023-10-18 12:50:00,521.77,522.05,521.65,521.65,1000.0,511.3876,511.662,511.2699,511.2699,1000.0
2023-10-18 12:55:00,521.62,522.15,521.51,521.89,4000.0,511.2405,511.76,511.1327,511.5052,4000.0
2023-10-18 13:00:00,521.69,522.65,521.37,522.65,1546.0,511.3092,512.25,510.9955,512.25,1546.0
2023-10-18 13:05:00,523.5,523.58,523.07,523.33,1888.0,513.0831,513.1615,512.6617,512.9165,1888.0
2023-10-18 13:10:00,523.01,523.23,522.81,522.89,4060.0,512.6029,512.8185,512.4069,512.4853,4060.0
2023-10-18 13:15:00,522.8,523.31,522.8,522.86,3392.0,512.3971,512.8969,512.3971,512.4559,3392.0
2023-10-18 13:20:00,523.1,524.48,523.0,524.22,9750.0,512.6911,514.0436,512.5931,513.7888,9750.0
2023-10-18 13:25:00,524.25,524.44,523.86,523.92,6251.0,513.8182,514.0044,513.436,513.4948,6251.0
2023-10-18 13:30:00,523.83,523.83,523.03,523.25,4900.0,513.4066,513.4066,512.6225,512.8381,4900.0
2023-10-18 13:35:00,523.49,524.04,523.2,523.2,3600.0,513.0733,513.6124,512.7891,512.7891,3600.0
2023-10-18 13:40:00,523.21,523.67,523.08,523.51,1400.0,512.7989,513.2498,512.6715,513.0929,1400.0
2023-10-18 13:45:00,523.45,523.99,523.34,523.75,9740.0,513.0341,513.5634,512.9263,513.3282,9740.0
2023-10-18 13:50:00,523.77,524.92,523.77,524.69,6076.0,513.3478,514.4749,513.3478,514.2495,6076.0
2023-10-18 13:55:00,525.08,525.2,524.49,524.49,1535.0,514.6317,514.7493,514.0534,514.0534,1535.0
2023-10-18 14:00:00,524.52,524.9,524.5,524.89,925.0,514.0828,514.4553,514.0632,514.4455,925.0
2023-10-18 14:05:00,524.79,525.42,524.74,525.42,1313.0,514.3475,514.9649,514.2985,514.9649,1313.0
2023-10-18 14:10:00,524.97,524.97,524.69,524.77,804.0,514.5239,514.5239,514.2495,514.3279,804.0
2023-10-18 14:15:00,524.67,524.81,524.0,524.0,3917.0,514.2299,514.3671,513.5732,513.5732,3917.0
2023-10-18 14:20:00,523.89,523.89,523.48,523.59,1095.0,513.4654,513.4654,513.0635,513.1713,1095.0
2023-10-18 14:25:00,524.0,524.0,523.06,523.2,1900.0,513.5732,513.5732,512.6519,512.7891,1900.0
2023-10-18 14:30:00,523.51,523.53,523.0,523.53,4200.0,513.0929,513.1125,512.5931,513.1125,4200.0
2023-10-18 14:35:00,523.52,523.53,523.27,523.47,2144.0,513.1027,513.1125,512.8577,513.0537,2144.0
2023-10-18 14:40:00,523.5,523.56,523.25,523.5,3742.0,513.0831,513.1419,512.8381,513.0831,3742.0
2023-10-18 14:45:00,523.59,523.77,523.33,523.39,3243.0,513.1713,513.3478,512.9165,512.9753,3243.0
2023-10-18 14:50:00,523.08,523.27,523.03,523.04,6759.0,512.6715,512.8577,512.6225,512.6323,6759.0
2023-10-18 14:55:00,523.3,523.47,523.21,523.47,800.0,512.8871,513.0537,512.7989,513.0537,800.0
2023-10-18 15:00:00,523.22,523.22,522.89,523.03,901.0,512.8087,512.8087,512.4853,512.6225,901.0
2023-10-18 15:05:00,523.05,523.45,522.89,522.89,2886.0,512.6421,513.0341,512.4853,512.4853,2886.0
2023-10-18 15:10:00,522.77,523.11,522.77,523.08,1917.0,512.3677,512.7009,512.3677,512.6715,1917.0
2023-10-18 15:15:00,523.11,523.38,523.09,523.32,2116.0,512.7009,512.9655,512.6813,512.9067,2116.0
2023-10-18 15:20:00,523.36,523.75,523.16,523.7,3545.0,512.9459,513.3282,512.7499,513.2792,3545.0
2023-10-18 15:25:00,523.57,523.62,522.03,522.22,4630.0,513.1517,513.2007,511.6424,511.8286,4630.0
2023-10-18 15:30:00,522.38,522.59,521.99,522.43,4912.0,511.9854,512.1912,511.6032,512.0344,4912.0
2023-10-18 15:35:00,522.2,522.29,521.84,521.88,3271.0,511.809,511.8972,511.4562,511.4954,3271.0
2023-10-18 15:40:00,521.96,522.26,521.55,521.55,5713.0,511.5738,511.8678,511.1719,511.1719,5713.0
2023-10-18 15:45:00,521.5,521.8,520.92,521.46,9962.0,511.1229,511.417,510.5545,511.0837,9962.0
2023-10-18 15:50:00,521.54,521.96,521.22,521.76,15807.0,511.1621,511.5738,510.8485,511.3778,15807.0
2023-10-18 15:55:00,521.63,521.89,520.93,521.77,77236.0,511.2503,511.5052,510.5643,511.3876,77236.0
2023-10-19 09:30:00,520.99,522.67,520.11,522.62,7097.0,510.6231,512.2696,509.7606,512.2206,7097.0
2023-10-19 09:35:00,522.99,523.02,521.95,522.17,2000.0,512.5833,512.6127,511.564,511.7796,2000.0
2023-10-19 09:40:00,522.21,522.56,520.76,522.56,6846.0,511.8188,512.1618,510.3977,512.1618,6846.0
2023-10-19 09:45:00,522.89,522.89,521.57,521.81,1402.0,512.4853,512.4853,511.1915,511.4268,1402.0
2023-10-19 09:50:00,521.82,521.82,519.84,520.74,11947.0,511.4366,511.4366,509.496,510.3781,11947.0
2023-10-19 09:55:00,520.48,522.84,519.99,522.64,9114.0,510.1232,512.4363,509.643,512.2402,9114.0
2023-10-19 10:00:00,521.7,521.72,520.22,520.68,5199.0,511.319,511.3386,509.8684,510.3192,5199.0
2023-10-19 10:05:00,521.17,521.17,519.91,520.55,12368.0,510.7995,510.7995,509.5646,510.1918,12368.0
2023-10-19 10:10:00,520.53,520.54,518.63,519.58,10859.0,510.1722,510.182,508.31,509.2411,10859.0
2023-10-19 10:15:00,519.56,520.68,519.37,519.5,4650.0,509.2215,510.3192,509.0353,509.1627,4650.0
2023-10-19 10:20:00,519.33,520.82,519.23,520.82,900.0,508.9961,510.4565,508.8981,510.4565,900.0
2023-10-19 10:25:00,520.85,520.85,520.17,520.34,2778.0,510.4859,510.4859,509.8194,509.986,2778.0
2023-10-19 10:30:00,520.44,520.44,519.17,519.17,6144.0,510.084,510.084,508.8393,508.8393,6144.0
2023-10-19 10:35:00,519.38,519.4,518.94,519.17,1363.0,509.0451,509.0647,508.6139,508.8393,1363.0
2023-10-19 10:40:00,519.3,519.97,518.55,518.55,18109.0,508.9667,509.6234,508.2316,508.2316,18109.0
2023-10-19 10:45:00,518.54,519.35,518.26,518.53,8382.0,508.2218,509.0157,507.9474,508.212,8382.0
2023-10-19 10:50:00,518.31,518.79,517.92,518.35,4852.0,507.9964,508.4669,507.6142,508.0356,4852.0
2023-10-19 10:55:00,518.55,519.17,518.12,518.83,12936.0,508.2316,508.8393,507.8102,508.5061,12936.0
2023-10-19 11:00:00,519.47,520.38,519.24,519.34,6628.0,509.1333,510.0252,508.9079,509.0059,6628.0
2023-10-19 11:05:00,519.4,519.46,518.88,519.46,900.0,509.0647,509.1235,508.5551,509.1235,900.0
2023-10-19 11:10:00,519.86,520.4,519.86,520.4,4000.0,509.5156,510.0448,509.5156,510.0448,4000.0
2023-10-19 11:15:00,520.2,521.2,519.79,521.19,5157.0,509.8488,510.8289,509.447,510.8191,5157.0
2023-10-19 11:20:00,521.0,521.72,520.97,521.16,5504.0,510.6329,511.3386,510.6035,510.7897,5504.0
2023-10-19 11:25:00,521.14,522.46,521.14,521.7,2982.0,510.7701,512.0638,510.7701,511.319,2982.0
2023-10-19 11:30:00,521.69,522.92,521.68,522.16,2420.0,511.3092,512.5147,511.2993,511.7698,2420.0
2023-10-19 11:35:00,522.55,522.58,522.28,522.44,2297.0,512.152,512.1814,511.8874,512.0442,2297.0
2023-10-19 11:40:00,522.48,522.62,522.48,522.58,1080.0,512.0834,512.2206,512.0834,512.1814,1080.0
2023-10-19 11:45:00,522.63,523.23,522.55,522.75,3806.0,512.2304,512.8185,512.152,512.3481,3806.0
2023-10-19 11:50:00,522.85,523.38,522.41,522.42,5158.0,512.4461,512.9655,512.0148,512.0246,5158.0
2023-10-19 11:55:00,522.5,522.68,522.23,522.64,1100.0,512.103,512.2795,511.8384,512.2402,1100.0
2023-10-19 12:00:00,522.47,524.26,521.92,523.87,6312.0,512.0736,513.828,511.5346,513.4458,6312.0
2023-10-19 12:05:00,523.63,523.63,522.83,523.13,5872.0,513.2105,513.2105,512.4265,512.7205,5872.0
2023-10-19 12:10:00,523.04,523.54,522.93,523.54,1736.0,512.6323,513.1223,512.5245,513.1223,1736.0
2023-10-19 12:15:00,523.24,523.78,523.07,523.5,2042.0,512.8283,513.3576,512.6617,513.0831,2042.0
2023-10-19 12:20:00,523.64,524.12,523.49,523.49,6199.0,513.2203,513.6908,513.0733,513.0733,6199.0
2023-10-19 12:25:00,523.36,523.36,521.96,521.96,2203.0,512.9459,512.9459,511.5738,511.5738,2203.0
2023-10-19 12:30:00,522.52,523.07,522.1,522.16,1930.0,512.1226,512.6617,511.711,511.7698,1930.0
2023-10-19 12:35:00,521.58,521.72,521.21,521.22,1300.0,511.2013,511.3386,510.8387,510.8485,1300.0
2023-10-19 12:40:00,521.45,523.11,521.45,521.96,15532.0,511.0739,512.7009,511.0739,511.5738,15532.0
2023-10-19 12:45:00,522.26,523.85,522.25,523.64,2807.0,511.8678,513.4262,511.858,513.2203,2807.0
2023-10-19 12:50:00,523.7,524.74,523.53,524.74,2100.0,513.2792,514.2985,513.1125,514.2985,2100.0
2023-10-19 12:55:00,524.98,524.98,524.51,524.51,200.0,514.5337,514.5337,514.073,514.073,200.0
2023-10-19 13:00:00,524.63,524.95,523.92,523.92,2110.0,514.1906,514.5043,513.4948,513.4948,2110.0
2023-10-19 13:05:00,523.94,523.94,523.69,523.78,500.0,513.5144,513.5144,513.2694,513.3576,500.0
2023-10-19 13:10:00,523.62,524.03,523.39,523.65,900.0,513.2007,513.6026,512.9753,513.2301,900.0
2023-10-19 13:15:00,523.79,524.16,523.41,523.94,2548.0,513.3674,513.73,512.9949,513.5144,2548.0
2023-10-19 13:20:00,523.73,523.84,523.41,523.41,916.0,513.3086,513.4164,512.9949,512.9949,916.0
2023-10-19 13:25:00,523.38,523.63,523.15,523.26,1450.0,512.9655,513.2105,512.7401,512.8479,1450.0
2023-10-19 13:30:00,523.73,523.86,523.37,523.56,1600.0,513.3086,513.436,512.9557,513.1419,1600.0
2023-10-19 13:35:00,523.48,523.48,522.24,522.24,1697.0,513.0635,513.0635,511.8482,511.8482,1697.0
2023-10-19 13:40:00,522.17,522.36,522.09,522.09,1997.0,511.7796,511.9658,511.7012,511.7012,1997.0
2023-10-19 13:45:00,522.22,522.34,521.36,521.38,1400.0,511.8286,511.9462,510.9857,511.0053,1400.0
2023-10-19 13:50:00,521.38,521.38,520.58,520.58,1089.0,511.0053,511.0053,510.2212,510.2212,1089.0
2023-10-19 13:55:00,520.97,521.49,520.97,521.05,2532.0,510.6035,511.1131,510.6035,510.6819,2532.0
2023-10-19 14:00:00,521.01,521.22,520.77,521.22,6186.0,510.6427,510.8485,510.4075,510.8485,6186.0
2023-10-19 14:05:00,521.18,521.24,520.53,520.53,3375.0,510.8093,510.8681,510.1722,510.1722,3375.0
2023-10-19 14:10:00,520.81,520.92,520.53,520.58,3676.0,510.4467,510.5545,510.1722,510.2212,3676.0
2023-10-19 14:15:00,520.59,520.94,520.59,520.66,1100.0,510.231,510.5741,510.231,510.2996,1100.0
2023-10-19 14:20:00,520.69,520.7,520.0,520.39,10073.0,510.329,510.3388,509.6528,510.035,10073.0
2023-10-19 14:25:00,520.33,520.37,520.11,520.11,504.0,509.9762,510.0154,509.7606,509.7606,504.0
2023-10-19 14:30:00,520.11,520.11,518.69,518.69,5198.0,509.7606,509.7606,508.3688,508.3688,5198.0
2023-10-19 14:35:00,518.49,518.49,518.0,518.3,1603.0,508.1728,508.1728,507.6926,507.9866,1603.0
2023-10-19 14:40:00,518.29,518.39,517.85,518.08,7559.0,507.9768,508.0748,507.5456,507.771,7559.0
2023-10-19 14:45:00,518.27,518.66,518.26,518.28,3229.0,507.9572,508.3394,507.9474,507.967,3229.0
2023-10-19 14:50:00,518.25,518.62,518.25,518.57,1830.0,507.9376,508.3002,507.9376,508.2512,1830.0
2023-10-19 14:55:00,518.58,519.35,518.58,519.35,1144.0,508.261,509.0157,508.261,509.0157,1144.0
2023-10-19 15:00:00,519.15,519.77,519.15,519.58,1100.0,508.8197,509.4274,508.8197,509.2411,1100.0
2023-10-19 15:05:00,519.65,520.3,519.48,519.99,12075.0,509.3097,509.9468,509.1431,509.643,12075.0
2023-10-19 15:10:00,520.22,520.39,519.98,520.19,1114.0,509.8684,510.035,509.6332,509.839,1114.0
2023-10-19 15:15:00,519.96,520.21,519.86,520.21,1900.0,509.6136,509.8586,509.5156,509.8586,1900.0
2023-10-19 15:20:00,520.53,520.66,520.23,520.59,2984.0,510.1722,510.2996,509.8782,510.231,2984.0
2023-10-19 15:25:00,520.5,520.5,520.0,520.44,4568.0,510.1428,510.1428,509.6528,510.084,4568.0
2023-10-19 15:30:00,520.64,521.41,520.54,521.4,20036.0,510.28,511.0347,510.182,511.0249,20036.0
2023-10-19 15:35:00,521.04,521.68,521.01,521.52,4910.0,510.6721,511.2993,510.6427,511.1425,4910.0
2023-10-19 15:40:00,521.52,521.66,521.2,521.38,15849.0,511.1425,511.2797,510.8289,511.0053,15849.0
2023-10-19 15:45:00,521.34,522.53,521.23,522.52,17057.0,510.9661,512.1324,510.8583,512.1226,17057.0
2023-10-19 15:50:00,523.03,523.37,522.68,523.07,34370.0,512.6225,512.9557,512.2795,512.6617,34370.0
2023-10-19 15:55:00,522.98,523.76,522.61,522.8,98098.0,512.5735,513.338,512.2108,512.3971,98098.0
2023-10-20 09:30:00,524.98,527.13,524.98,525.86,36566.0,514.5337,516.6409,514.5337,515.3962,36566.0
2023-10-20 09:35:00,524.45,525.36,523.9,524.72,4292.0,514.0142,514.9061,513.4752,514.2789,4292.0
2023-10-20 09:40:00,523.95,526.3,523.81,526.3,5425.0,513.5242,515.8274,513.387,515.8274,5425.0
2023-10-20 09:45:00,525.15,525.15,522.7,522.75,8382.0,514.7003,514.7003,512.2991,512.3481,8382.0
2023-10-20 09:50:00,522.42,522.63,521.21,522.63,3726.0,512.0246,512.2304,510.8387,512.2304,3726.0
2023-10-20 09:55:00,522.63,525.06,522.62,523.99,3239.0,512.2304,514.6121,512.2206,513.5634,3239.0
2023-10-20 10:00:00,524.58,524.58,522.09,522.62,6158.0,514.1416,514.1416,511.7012,512.2206,6158.0
2023-10-20 10:05:00,522.38,523.17,522.13,522.53,8078.0,511.9854,512.7597,511.7404,512.1324,8078.0
2023-10-20 10:10:00,522.71,523.72,522.7,523.59,5167.0,512.3089,513.2988,512.2991,513.1713,5167.0
2023-10-20 10:15:00,523.75,523.75,523.04,523.17,4858.0,513.3282,513.3282,512.6323,512.7597,4858.0
2023-10-20 10:20:00,522.94,523.66,522.6,523.64,5817.0,512.5343,513.24,512.201,513.2203,5817.0
2023-10-20 10:25:00,523.85,524.3,523.47,523.47,5769.0,513.4262,513.8672,513.0537,513.0537,5769.0
2023-10-20 10:30:00,523.26,524.63,523.25,524.63,3396.0,512.8479,514.1906,512.8381,514.1906,3396.0
2023-10-20 10:35:00,524.54,525.03,524.05,524.05,3838.0,514.1024,514.5827,513.6222,513.6222,3838.0
2023-10-20 10:40:00,524.05,524.05,523.32,523.33,2949.0,513.6222,513.6222,512.9067,512.9165,2949.0
2023-10-20 10:45:00,523.33,524.02,523.32,523.89,2991.0,512.9165,513.5928,512.9067,513.4654,2991.0
2023-10-20 10:50:00,524.01,524.01,523.39,523.97,1694.0,513.583,513.583,512.9753,513.5438,1694.0
2023-10-20 10:55:00,524.19,524.45,523.8,523.93,1193.0,513.7594,514.0142,513.3772,513.5046,1193.0
2023-10-20 11:00:00,524.06,524.32,523.9,524.27,2514.0,513.632,513.8868,513.4752,513.8378,2514.0
2023-10-20 11:05:00,524.54,524.81,523.9,524.01,2485.0,514.1024,514.3671,513.4752,513.583,2485.0
2023-10-20 11:10:00,523.95,523.95,523.26,523.26,1655.0,513.5242,513.5242,512.8479,512.8479,1655.0
2023-10-20 11:15:00,523.26,523.5,522.24,522.42,2769.0,512.8479,513.0831,511.8482,512.0246,2769.0
2023-10-20 11:20:00,522.4,523.89,522.4,523.5,5911.0,512.005,513.4654,512.005,513.0831,5911.0
2023-10-20 11:25:00,523.34,523.99,523.28,523.42,4112.0,512.9263,513.5634,512.8675,513.0047,4112.0
2023-10-20 11:30:00,523.23,523.28,522.43,522.62,6466.0,512.8185,512.8675,512.0344,512.2206,6466.0
2023-10-20 11:35:00,522.75,523.19,522.42,522.42,1672.0,512.3481,512.7793,512.0246,512.0246,1672.0
2023-10-20 11:40:00,522.56,522.56,522.04,522.42,2582.0,512.1618,512.1618,511.6522,512.0246,2582.0
2023-10-20 11:45:00,522.25,523.16,522.05,523.16,1426.0,511.858,512.7499,511.662,512.7499,1426.0
2023-10-20 11:50:00,523.3,523.73,523.26,523.54,2783.0,512.8871,513.3086,512.8479,513.1223,2783.0
2023-10-20 11:55:00,523.49,523.85,523.26,523.52,2000.0,513.0733,513.4262,512.8479,513.1027,2000.0
2023-10-20 12:00:00,523.75,524.29,523.0,523.43,9876.0,513.3282,513.8574,512.5931,513.0145,9876.0
2023-10-20 12:05:00,523.44,523.58,523.23,523.56,2255.0,513.0243,513.1615,512.8185,513.1419,2255.0
2023-10-20 12:10:00,523.51,523.51,522.96,523.0,2116.0,513.0929,513.0929,512.5539,512.5931,2116.0
2023-10-20 12:15:00,523.23,523.35,522.66,522.84,2242.0,512.8185,512.9361,512.2598,512.4363,2242.0
2023-10-20 12:20:00,523.18,524.14,523.03,524.11,5372.0,512.7695,513.7104,512.6225,513.681,5372.0
2023-10-20 12:25:00,524.33,524.34,523.26,523.84,2625.0,513.8966,513.9064,512.8479,513.4164,2625.0
2023-10-20 12:30:00,523.98,524.62,523.97,524.62,1203.0,513.5536,514.1808,513.5438,514.1808,1203.0
2023-10-20 12:35:00,524.59,524.99,524.49,524.49,1587.0,514.1514,514.5435,514.0534,514.0534,1587.0
2023-10-20 12:40:00,524.23,524.23,524.19,524.19,204.0,513.7986,513.7986,513.7594,513.7594,204.0
2023-10-20 12:45:00,524.0,524.18,524.0,524.18,213.0,513.5732,513.7496,513.5732,513.7496,213.0
2023-10-20 12:50:00,524.14,524.24,523.8,524.18,1600.0,513.7104,513.8084,513.3772,513.7496,1600.0
2023-10-20 12:55:00,524.33,524.33,523.51,523.53,3304.0,513.8966,513.8966,513.0929,513.1125,3304.0
2023-10-20 13:00:00,523.47,523.67,522.84,522.84,5551.0,513.0537,513.2498,512.4363,512.4363,5551.0
2023-10-20 13:05:00,522.51,522.84,521.91,522.0,2422.0,512.1128,512.4363,511.5248,511.613,2422.0
2023-10-20 13:10:00,522.16,522.6,522.16,522.6,1212.0,511.7698,512.201,511.7698,512.201,1212.0
2023-10-20 13:15:00,522.6,523.19,522.24,523.19,784.0,512.201,512.7793,511.8482,512.7793,784.0
2023-10-20 13:20:00,522.84,522.86,522.13,522.13,2515.0,512.4363,512.4559,511.7404,511.7404,2515.0
2023-10-20 13:25:00,522.38,522.73,522.25,522.25,1978.0,511.9854,512.3285,511.858,511.858,1978.0
2023-10-20 13:30:00,522.1,522.78,521.82,522.78,2873.0,511.711,512.3775,511.4366,512.3775,2873.0
2023-10-20 13:35:00,522.47,522.47,521.96,521.97,400.0,512.0736,512.0736,511.5738,511.5836,400.0
2023-10-20 13:40:00,521.99,522.39,521.98,522.27,1207.0,511.6032,511.9952,511.5934,511.8776,1207.0
2023-10-20 13:45:00,522.07,522.08,521.49,521.49,2936.0,511.6816,511.6914,511.1131,511.1131,2936.0
2023-10-20 13:50:00,521.49,521.49,520.78,521.21,24910.0,511.1131,511.1131,510.4173,510.8387,24910.0
2023-10-20 13:55:00,521.77,521.92,521.42,521.64,1520.0,511.3876,511.5346,511.0445,511.2601,1520.0
2023-10-20 14:00:00,521.64,521.69,520.94,520.94,1457.0,511.2601,511.3092,510.5741,510.5741,1457.0
2023-10-20 14:05:00,520.76,521.25,520.74,521.09,1746.0,510.3977,510.8779,510.3781,510.7211,1746.0
2023-10-20 14:10:00,521.13,521.2,520.66,520.66,1316.0,510.7603,510.8289,510.2996,510.2996,1316.0
2023-10-20 14:15:00,520.74,521.13,520.52,521.04,4262.0,510.3781,510.7603,510.1624,510.6721,4262.0
2023-10-20 14:20:00,521.04,521.04,520.75,520.98,3256.0,510.6721,510.6721,510.3879,510.6133,3256.0
2023-10-20 14:25:00,521.13,521.16,520.71,520.98,1380.0,510.7603,510.7897,510.3487,510.6133,1380.0
2023-10-20 14:30:00,520.95,520.97,520.25,520.89,7077.0,510.5839,510.6035,509.8978,510.5251,7077.0
2023-10-20 14:35:00,521.01,521.59,520.93,521.3,3600.0,510.6427,511.2111,510.5643,510.9269,3600.0
2023-10-20 14:40:00,521.48,521.67,521.09,521.67,1705.0,511.1033,511.2895,510.7211,511.2895,1705.0
2023-10-20 14:45:00,521.3,521.38,521.04,521.08,2139.0,510.9269,511.0053,510.6721,510.7113,2139.0
2023-10-20 14:50:00,521.29,521.65,521.29,521.36,2345.0,510.9171,511.2699,510.9171,510.9857,2345.0
2023-10-20 14:55:00,521.7,521.85,521.48,521.64,1312.0,511.319,511.466,511.1033,511.2601,1312.0
2023-10-20 15:00:00,521.56,521.56,520.93,520.93,808.0,511.1817,511.1817,510.5643,510.5643,808.0
2023-10-20 15:05:00,521.03,521.35,521.03,521.35,1121.0,510.6623,510.9759,510.6623,510.9759,1121.0
2023-10-20 15:10:00,521.04,521.3,520.46,520.81,2831.0,510.6721,510.9269,510.1036,510.4467,2831.0
2023-10-20 15:15:00,520.51,521.35,520.51,521.28,3086.0,510.1526,510.9759,510.1526,510.9073,3086.0
2023-10-20 15:20:00,521.3,521.75,520.79,520.79,7674.0,510.9269,511.368,510.4271,510.4271,7674.0
2023-10-20 15:25:00,520.86,521.26,520.29,521.09,3589.0,510.4957,510.8877,509.937,510.7211,3589.0
2023-10-20 15:30:00,521.28,521.51,521.03,521.22,4962.0,510.9073,511.1327,510.6623,510.8485,4962.0
2023-10-20 15:35:00,521.3,521.58,520.65,520.66,8462.0,510.9269,511.2013,510.2898,510.2996,8462.0
2023-10-20 15:40:00,520.66,520.76,520.01,520.17,4650.0,510.2996,510.3977,509.6626,509.8194,4650.0
2023-10-20 15:45:00,519.98,520.56,519.87,520.52,6672.0,509.6332,510.2016,509.5254,510.1624,6672.0
2023-10-20 15:50:00,520.36,520.42,519.5,520.11,17882.0,510.0056,510.0644,509.1627,509.7606,17882.0
2023-10-20 15:55:00,520.26,521.27,520.26,521.11,57021.0,509.9076,510.8975,509.9076,510.7407,57021.0
2023-10-23 09:30:00,519.87,520.79,518.01,518.01,9184.0,509.5254,510.4271,507.7024,507.7024,9184.0
2023-10-23 09:35:00,519.03,519.03,516.44,517.4,2675.0,508.7021,508.7021,506.1636,507.1045,2675.0
2023-10-23 09:40:00,517.4,518.42,516.84,518.33,2800.0,507.1045,508.1042,506.5557,508.016,2800.0
2023-10-23 09:45:00,518.38,518.95,517.89,518.52,3633.0,508.065,508.6237,507.5848,508.2022,3633.0
2023-10-23 09:50:00,518.52,519.02,518.23,518.63,7258.0,508.2022,508.6923,507.918,508.31,7258.0
2023-10-23 09:55:00,518.7,519.1,518.01,519.1,4146.0,508.3786,508.7707,507.7024,508.7707,4146.0
2023-10-23 10:00:00,519.29,519.74,518.92,519.74,1853.0,508.9569,509.398,508.5943,509.398,1853.0
2023-10-23 10:05:00,519.42,519.42,518.06,518.69,4025.0,509.0843,509.0843,507.7514,508.3688,4025.0
2023-10-23 10:10:00,519.13,519.81,519.13,519.2,1055.0,508.8001,509.4666,508.8001,508.8687,1055.0
2023-10-23 10:15:00,519.55,519.55,518.67,519.02,2097.0,509.2117,509.2117,508.3492,508.6923,2097.0
2023-10-23 10:20:00,519.55,519.69,519.13,519.48,1288.0,509.2117,509.3489,508.8001,509.1431,1288.0
2023-10-23 10:25:00,519.43,519.52,518.52,518.73,3056.0,509.0941,509.1823,508.2022,508.408,3056.0
2023-10-23 10:30:00,518.23,518.7,518.23,518.7,400.0,507.918,508.3786,507.918,508.3786,400.0
2023-10-23 10:35:00,519.0,519.5,518.97,519.27,2302.0,508.6727,509.1627,508.6433,508.9373,2302.0
2023-10-23 10:40:00,519.47,519.8,519.37,519.67,900.0,509.1333,509.4568,509.0353,509.3293,900.0
2023-10-23 10:45:00,519.82,519.83,518.84,518.98,2295.0,509.4764,509.4862,508.5159,508.6531,2295.0
2023-10-23 10:50:00,518.59,519.33,518.44,518.44,2106.0,508.2708,508.9961,508.1238,508.1238,2106.0
2023-10-23 10:55:00,518.85,519.41,518.85,518.89,500.0,508.5257,509.0745,508.5257,508.5649,500.0
2023-10-23 11:00:00,519.15,519.25,518.39,518.39,2675.0,508.8197,508.9177,508.0748,508.0748,2675.0
2023-10-23 11:05:00,518.53,518.53,517.39,517.39,1400.0,508.212,508.212,507.0947,507.0947,1400.0
2023-10-23 11:10:00,517.82,519.05,517.82,519.05,501.0,507.5162,508.7217,507.5162,508.7217,501.0
2023-10-23 11:15:00,519.21,519.43,518.91,519.32,3205.0,508.8785,509.0941,508.5845,508.9863,3205.0
2023-10-23 11:20:00,519.31,520.0,519.15,519.46,4212.0,508.9765,509.6528,508.8197,509.1235,4212.0
2023-10-23 11:25:00,519.77,519.77,518.99,519.04,2445.0,509.4274,509.4274,508.6629,508.7119,2445.0
2023-10-23 11:30:00,519.04,519.73,518.99,519.02,5641.0,508.7119,509.3882,508.6629,508.6923,5641.0
2023-10-23 11:35:00,518.67,519.09,517.71,517.71,6030.0,508.3492,508.7609,507.4083,507.4083,6030.0
2023-10-23 11:40:00,517.18,517.44,516.59,517.24,3102.0,506.8889,507.1437,506.3106,506.9477,3102.0
2023-10-23 11:45:00,516.77,517.42,516.19,516.51,1976.0,506.4871,507.1241,505.9186,506.2322,1976.0
2023-10-23 11:50:00,516.62,517.16,516.46,516.91,1117.0,506.34,506.8693,506.1832,506.6243,1117.0
2023-10-23 11:55:00,516.92,517.81,516.91,517.75,2369.0,506.6341,507.5064,506.6243,507.4476,2369.0
2023-10-23 12:00:00,517.57,518.0,517.35,517.35,2126.0,507.2711,507.6926,507.0555,507.0555,2126.0
2023-10-23 12:05:00,517.13,517.13,516.92,516.98,899.0,506.8399,506.8399,506.6341,506.6929,899.0
2023-10-23 12:10:00,517.12,517.6,517.04,517.45,1103.0,506.8301,507.3005,506.7517,507.1535,1103.0
2023-10-23 12:15:00,517.05,517.58,516.63,516.63,2032.0,506.7615,507.2809,506.3498,506.3498,2032.0
2023-10-23 12:20:00,516.87,517.23,516.46,516.6,2712.0,506.5851,506.9379,506.1832,506.3204,2712.0
2023-10-23 12:25:00,516.89,517.34,516.89,517.34,300.0,506.6047,507.0457,506.6047,507.0457,300.0
2023-10-23 12:30:00,516.95,517.97,516.87,517.7,1008.0,506.6635,507.6632,506.5851,507.3985,1008.0
2023-10-23 12:35:00,518.1,518.1,517.39,517.41,1001.0,507.7906,507.7906,507.0947,507.1143,1001.0
2023-10-23 12:40:00,517.24,517.24,517.09,517.09,300.0,506.9477,506.9477,506.8007,506.8007,300.0
2023-10-23 12:45:00,517.35,517.66,517.35,517.52,1377.0,507.0555,507.3593,507.0555,507.2221,1377.0
2023-10-23 12:50:00,517.72,518.04,517.66,517.8,1096.0,507.4181,507.7318,507.3593,507.4966,1096.0
2023-10-23 12:55:00,518.11,518.49,518.11,518.49,889.0,507.8004,508.1728,507.8004,508.1728,889.0
2023-10-23 13:00:00,518.68,518.68,518.11,518.21,2107.0,508.359,508.359,507.8004,507.8984,2107.0
2023-10-23 13:05:00,518.42,518.79,518.29,518.29,849.0,508.1042,508.4669,507.9768,507.9768,849.0
2023-10-23 13:10:00,518.53,518.53,518.15,518.27,1323.0,508.212,508.212,507.8396,507.9572,1323.0
2023-10-23 13:15:00,518.15,518.15,517.41,517.41,992.0,507.8396,507.8396,507.1143,507.1143,992.0
2023-10-23 13:20:00,517.13,517.13,517.12,517.13,100.0,506.8399,506.8399,506.8301,506.8399,100.0
2023-10-23 13:25:00,517.12,517.12,516.33,516.42,3177.0,506.8301,506.8301,506.0558,506.144,3177.0
2023-10-23 13:30:00,516.29,516.4,515.45,515.92,17577.0,506.0166,506.1244,505.1933,505.654,17577.0
2023-10-23 13:35:00,516.07,516.41,515.83,515.87,1700.0,505.801,506.1342,505.5658,505.605,1700.0
2023-10-23 13:40:00,515.8,515.8,515.21,515.22,2700.0,505.5364,505.5364,504.9581,504.9679,2700.0
2023-10-23 13:45:00,515.4,516.04,515.4,515.77,1209.0,505.1443,505.7716,505.1443,505.5069,1209.0
2023-10-23 13:50:00,515.99,516.43,515.9,515.92,1303.0,505.7226,506.1538,505.6344,505.654,1303.0
2023-10-23 13:55:00,515.96,515.98,515.85,515.9,1573.0,505.6932,505.7128,505.5854,505.6344,1573.0
2023-10-23 14:00:00,516.09,516.09,515.35,515.35,1402.0,505.8206,505.8206,505.0953,505.0953,1402.0
2023-10-23 14:05:00,515.49,517.15,515.35,516.55,3261.0,505.2325,506.8595,505.0953,506.2714,3261.0
2023-10-23 14:10:00,516.46,516.98,516.45,516.79,1363.0,506.1832,506.6929,506.1734,506.5067,1363.0
2023-10-23 14:15:00,516.77,516.77,515.8,515.8,1100.0,506.4871,506.4871,505.5364,505.5364,1100.0
2023-10-23 14:20:00,515.94,516.22,515.44,515.9,1751.0,505.6736,505.948,505.1835,505.6344,1751.0
2023-10-23 14:25:00,515.75,516.01,515.54,516.01,1294.0,505.4873,505.7422,505.2815,505.7422,1294.0
2023-10-23 14:30:00,515.86,516.52,515.24,515.24,1591.0,505.5952,506.242,504.9875,504.9875,1591.0
2023-10-23 14:35:00,515.28,515.85,515.28,515.79,807.0,505.0267,505.5854,505.0267,505.5266,807.0
2023-10-23 14:40:00,515.98,516.4,515.52,515.76,3577.0,505.7128,506.1244,505.2619,505.4971,3577.0
2023-10-23 14:45:00,515.78,516.21,515.78,516.07,600.0,505.5168,505.9382,505.5168,505.801,600.0
2023-10-23 14:50:00,516.02,516.25,515.87,516.17,1707.0,505.752,505.9774,505.605,505.899,1707.0
2023-10-23 14:55:00,516.29,516.29,515.99,516.03,939.0,506.0166,506.0166,505.7226,505.7618,939.0
2023-10-23 15:00:00,516.43,516.78,516.35,516.54,2005.0,506.1538,506.4969,506.0754,506.2616,2005.0
2023-10-23 15:05:00,516.77,516.78,516.04,516.05,1652.0,506.4871,506.4969,505.7716,505.7814,1652.0
2023-10-23 15:10:00,516.25,516.26,515.66,515.67,1433.0,505.9774,505.9872,505.3991,505.4089,1433.0
2023-10-23 15:15:00,515.54,515.56,514.81,514.86,2066.0,505.2815,505.3011,504.5661,504.6151,2066.0
2023-10-23 15:20:00,514.68,514.68,513.43,513.92,1300.0,504.4386,504.4386,503.2135,503.6938,1300.0
2023-10-23 15:25:00,513.81,514.36,513.61,514.13,3869.0,503.586,504.125,503.3899,503.8996,3869.0
2023-10-23 15:30:00,514.0,514.25,513.58,513.58,1902.0,503.7722,504.0172,503.3605,503.3605,1902.0
2023-10-23 15:35:00,513.61,513.64,513.31,513.33,2523.0,503.3899,503.4193,503.0959,503.1155,2523.0
2023-10-23 15:40:00,513.3,513.68,513.17,513.68,4975.0,503.0861,503.4585,502.9587,503.4585,4975.0
2023-10-23 15:45:00,513.55,514.74,513.55,514.53,5604.0,503.3311,504.4974,503.3311,504.2916,5604.0
2023-10-23 15:50:00,514.69,515.79,514.3,515.72,12546.0,504.4484,505.5266,504.0662,505.4579,12546.0
2023-10-23 15:55:00,515.71,516.28,515.34,515.34,44959.0,505.4481,506.0068,505.0855,505.0855,44959.0
2023-10-24 09:30:00,517.87,524.13,517.87,524.13,13535.0,507.5652,513.7006,507.5652,513.7006,13535.0
2023-10-24 09:35:00,523.07,523.67,523.05,523.67,300.0,512.6617,513.2498,512.6421,513.2498,300.0
2023-10-24 09:40:00,522.72,522.72,519.54,520.11,5939.0,512.3187,512.3187,509.2019,509.7606,5939.0
2023-10-24 09:45:00,519.39,520.81,519.39,519.7,4216.0,509.0549,510.4467,509.0549,509.3587,4216.0
2023-10-24 09:50:00,520.58,520.99,519.59,520.32,2000.0,510.2212,510.6231,509.2509,509.9664,2000.0
2023-10-24 09:55:00,520.24,521.21,519.99,520.8,2255.0,509.888,510.8387,509.643,510.4369,2255.0
2023-10-24 10:00:00,521.53,522.67,521.18,521.18,5581.0,511.1523,512.2696,510.8093,510.8093,5581.0
2023-10-24 10:05:00,520.71,521.21,520.19,520.69,1095.0,510.3487,510.8387,509.839,510.329,1095.0
2023-10-24 10:10:00,521.03,521.05,519.88,520.71,14519.0,510.6623,510.6819,509.5352,510.3487,14519.0
2023-10-24 10:15:00,520.28,521.91,520.28,521.91,4034.0,509.9272,511.5248,509.9272,511.5248,4034.0
2023-10-24 10:20:00,521.94,523.98,521.55,523.98,8830.0,511.5542,513.5536,511.1719,513.5536,8830.0
2023-10-24 10:25:00,523.86,524.43,522.76,522.88,13016.0,513.436,513.9946,512.3579,512.4755,13016.0
2023-10-24 10:30:00,522.94,523.4,522.01,522.19,5117.0,512.5343,512.9851,511.6228,511.7992,5117.0
2023-10-24 10:35:00,522.18,522.18,520.69,521.07,2827.0,511.7894,511.7894,510.329,510.7015,2827.0
2023-10-24 10:40:00,521.26,521.35,520.99,521.08,1060.0,510.8877,510.9759,510.6231,510.7113,1060.0
2023-10-24 10:45:00,521.06,521.27,520.1,520.1,1800.0,510.6917,510.8975,509.7508,509.7508,1800.0
2023-10-24 10:50:00,520.01,520.39,519.51,520.37,6309.0,509.6626,510.035,509.1725,510.0154,6309.0
2023-10-24 10:55:00,520.39,521.09,519.89,520.4,7121.0,510.035,510.7211,509.545,510.0448,7121.0
2023-10-24 11:00:00,520.55,521.26,520.42,521.26,885.0,510.1918,510.8877,510.0644,510.8877,885.0
2023-10-24 11:05:00,521.54,521.54,520.77,520.77,948.0,511.1621,511.1621,510.4075,510.4075,948.0
2023-10-24 11:10:00,520.84,521.42,520.83,521.22,1391.0,510.4761,511.0445,510.4663,510.8485,1391.0
2023-10-24 11:15:00,521.42,521.63,521.18,521.59,1347.0,511.0445,511.2503,510.8093,511.2111,1347.0
2023-10-24 11:20:00,521.43,521.43,520.35,521.11,1980.0,511.0543,511.0543,509.9958,510.7407,1980.0
2023-10-24 11:25:00,520.85,521.12,520.85,521.03,300.0,510.4859,510.7505,510.4859,510.6623,300.0
2023-10-24 11:30:00,521.2,521.2,520.91,521.0,1738.0,510.8289,510.8289,510.5447,510.6329,1738.0
2023-10-24 11:35:00,521.04,521.23,520.98,521.23,925.0,510.6721,510.8583,510.6133,510.8583,925.0
2023-10-24 11:40:00,521.38,521.38,520.59,520.71,1048.0,511.0053,511.0053,510.231,510.3487,1048.0
2023-10-24 11:45:00,520.6,520.99,520.49,520.78,2020.0,510.2408,510.6231,510.133,510.4173,2020.0
2023-10-24 11:50:00,520.53,520.58,520.08,520.22,1269.0,510.1722,510.2212,509.7312,509.8684,1269.0
2023-10-24 11:55:00,519.84,520.01,519.35,519.35,1616.0,509.496,509.6626,509.0157,509.0157,1616.0
2023-10-24 12:00:00,519.68,519.79,519.51,519.7,923.0,509.3391,509.447,509.1725,509.3587,923.0
2023-10-24 12:05:00,519.14,519.35,518.66,518.98,787.0,508.8099,509.0157,508.3394,508.6531,787.0
2023-10-24 12:10:00,518.61,518.99,518.53,518.66,1931.0,508.2904,508.6629,508.212,508.3394,1931.0
2023-10-24 12:15:00,518.32,518.51,517.96,517.96,2099.0,508.0062,508.1924,507.6534,507.6534,2099.0
2023-10-24 12:20:00,517.73,518.23,517.73,517.74,928.0,507.4279,507.918,507.4279,507.4377,928.0
2023-10-24 12:25:00,517.51,517.74,517.51,517.74,612.0,507.2123,507.4377,507.2123,507.4377,612.0
2023-10-24 12:30:00,517.53,517.53,517.53,517.53,100.0,507.2319,507.2319,507.2319,507.2319,100.0
2023-10-24 12:35:00,517.39,517.51,517.39,517.51,442.0,507.0947,507.2123,507.0947,507.2123,442.0
2023-10-24 12:40:00,517.41,517.83,516.59,516.67,1912.0,507.1143,507.526,506.3106,506.389,1912.0
2023-10-24 12:45:00,516.55,516.55,516.55,516.55,179.0,506.2714,506.2714,506.2714,506.2714,179.0
2023-10-24 12:50:00,516.05,516.25,516.02,516.07,914.0,505.7814,505.9774,505.752,505.801,914.0
2023-10-24 12:55:00,516.28,516.5,516.18,516.18,800.0,506.0068,506.2224,505.9088,505.9088,800.0
2023-10-24 13:00:00,516.08,517.13,516.08,516.59,5385.0,505.8108,506.8399,505.8108,506.3106,5385.0
2023-10-24 13:05:00,516.74,517.03,516.64,516.64,1000.0,506.4576,506.7419,506.3596,506.3596,1000.0
2023-10-24 13:10:00,516.5,516.5,515.86,516.03,427.0,506.2224,506.2224,505.5952,505.7618,427.0
2023-10-24 13:15:00,516.06,516.07,515.86,515.86,725.0,505.7912,505.801,505.5952,505.5952,725.0
2023-10-24 13:20:00,516.29,516.52,516.29,516.36,1352.0,506.0166,506.242,506.0166,506.0852,1352.0
2023-10-24 13:25:00,516.33,516.78,516.02,516.61,1958.0,506.0558,506.4969,505.752,506.3302,1958.0
2023-10-24 13:30:00,516.52,517.06,516.51,517.02,2104.0,506.242,506.7713,506.2322,506.7321,2104.0
2023-10-24 13:35:00,517.01,517.68,517.01,517.47,2770.0,506.7223,507.3789,506.7223,507.1731,2770.0
2023-10-24 13:40:00,517.34,517.47,516.71,516.71,1500.0,507.0457,507.1731,506.4282,506.4282,1500.0
2023-10-24 13:45:00,516.55,517.15,516.55,516.97,1690.0,506.2714,506.8595,506.2714,506.6831,1690.0
2023-10-24 13:50:00,517.14,517.78,517.14,517.73,3649.0,506.8497,507.477,506.8497,507.4279,3649.0
2023-10-24 13:55:00,517.63,517.77,517.5,517.75,2360.0,507.3299,507.4672,507.2025,507.4476,2360.0
2023-10-24 14:00:00,517.61,517.79,517.4,517.65,1476.0,507.3103,507.4868,507.1045,507.3495,1476.0
2023-10-24 14:05:00,517.15,517.56,517.15,517.17,700.0,506.8595,507.2613,506.8595,506.8791,700.0
2023-10-24 14:10:00,517.09,517.09,516.58,516.96,1709.0,506.8007,506.8007,506.3008,506.6733,1709.0
2023-10-24 14:15:00,517.02,517.24,516.92,516.92,700.0,506.7321,506.9477,506.6341,506.6341,700.0
2023-10-24 14:20:00,516.85,516.92,516.38,516.57,1300.0,506.5655,506.6341,506.1048,506.291,1300.0
2023-10-24 14:25:00,516.37,517.06,516.37,517.0,3269.0,506.095,506.7713,506.095,506.7125,3269.0
2023-10-24 14:30:00,517.11,517.9,516.95,517.5,1721.0,506.8203,507.5946,506.6635,507.2025,1721.0
2023-10-24 14:35:00,517.54,517.54,517.12,517.38,918.0,507.2417,507.2417,506.8301,507.0849,918.0
2023-10-24 14:40:00,517.24,517.68,516.95,517.67,1521.0,506.9477,507.3789,506.6635,507.3691,1521.0
2023-10-24 14:45:00,517.48,517.66,517.48,517.57,400.0,507.1829,507.3593,507.1829,507.2711,400.0
2023-10-24 14:50:00,517.81,518.04,517.38,518.04,2774.0,507.5064,507.7318,507.0849,507.7318,2774.0
2023-10-24 14:55:00,518.12,518.45,518.11,518.25,1442.0,507.8102,508.1336,507.8004,507.9376,1442.0
2023-10-24 15:00:00,518.34,518.52,517.8,517.8,600.0,508.0258,508.2022,507.4966,507.4966,600.0
2023-10-24 15:05:00,517.28,517.91,517.28,517.91,6912.0,506.9869,507.6044,506.9869,507.6044,6912.0
2023-10-24 15:10:00,517.89,518.04,517.74,518.03,1522.0,507.5848,507.7318,507.4377,507.722,1522.0
2023-10-24 15:15:00,517.7,517.7,517.6,517.61,200.0,507.3985,507.3985,507.3005,507.3103,200.0
2023-10-24 15:20:00,517.9,518.12,517.75,517.75,1300.0,507.5946,507.8102,507.4476,507.4476,1300.0
2023-10-24 15:25:00,517.61,517.78,517.49,517.5,1982.0,507.3103,507.477,507.1927,507.2025,1982.0
2023-10-24 15:30:00,517.38,517.46,517.08,517.08,1956.0,507.0849,507.1633,506.7909,506.7909,1956.0
2023-10-24 15:35:00,517.09,517.15,516.89,517.04,1360.0,506.8007,506.8595,506.6047,506.7517,1360.0
2023-10-24 15:40:00,516.8,517.41,516.79,517.0,3000.0,506.5165,507.1143,506.5067,506.7125,3000.0
2023-10-24 15:45:00,517.0,517.03,516.55,516.55,3930.0,506.7125,506.7419,506.2714,506.2714,3930.0
2023-10-24 15:50:00,516.48,516.91,516.45,516.91,5933.0,506.2028,506.6243,506.1734,506.6243,5933.0
2023-10-24 15:55:00,517.03,517.27,516.19,516.37,18914.0,506.7419,506.9771,505.9186,506.095,18914.0
2023-10-25 09:30:00,518.69,518.69,517.78,517.78,6981.0,508.3688,508.3688,507.477,507.477,6981.0
2023-10-25 09:35:00,518.79,519.0,517.25,517.78,2595.0,508.4669,508.6727,506.9575,507.477,2595.0
2023-10-25 09:40:00,517.12,517.12,515.55,516.02,4172.0,506.8301,506.8301,505.2913,505.752,4172.0
2023-10-25 09:45:00,515.09,516.22,514.37,515.06,24180.0,504.8405,505.948,504.1348,504.8111,24180.0
2023-10-25 09:50:00,514.78,515.43,514.64,515.4,4096.0,504.5366,505.1737,504.3994,505.1443,4096.0
2023-10-25 09:55:00,515.2,515.97,513.4,514.89,8192.0,504.9483,505.703,503.1841,504.6445,8192.0
2023-10-25 10:00:00,513.0,514.89,513.0,514.88,1258.0,502.7921,504.6445,502.7921,504.6347,1258.0
2023-10-25 10:05:00,514.88,515.54,514.62,515.54,27722.0,504.6347,505.2815,504.3798,505.2815,27722.0
2023-10-25 10:10:00,515.91,516.99,515.74,516.99,4970.0,505.6442,506.7027,505.4775,506.7027,4970.0
2023-10-25 10:15:00,516.92,517.84,516.92,517.79,5400.0,506.6341,507.5358,506.6341,507.4868,5400.0
2023-10-25 10:20:00,517.77,518.38,517.24,517.65,5888.0,507.4672,508.065,506.9477,507.3495,5888.0
2023-10-25 10:25:00,517.66,519.0,517.66,519.0,3025.0,507.3593,508.6727,507.3593,508.6727,3025.0
2023-10-25 10:30:00,518.97,519.75,518.62,519.21,5217.0,508.6433,509.4078,508.3002,508.8785,5217.0
2023-10-25 10:35:00,519.47,520.7,519.21,520.7,1940.0,509.1333,510.3388,508.8785,510.3388,1940.0
2023-10-25 10:40:00,520.61,522.08,520.6,522.08,1600.0,510.2506,511.6914,510.2408,511.6914,1600.0
2023-10-25 10:45:00,522.07,522.54,521.84,522.19,4628.0,511.6816,512.1422,511.4562,511.7992,4628.0
2023-10-25 10:50:00,522.19,522.25,521.74,522.1,2164.0,511.7992,511.858,511.3582,511.711,2164.0
2023-10-25 10:55:00,521.95,522.55,521.95,522.32,1430.0,511.564,512.152,511.564,511.9266,1430.0
2023-10-25 11:00:00,521.99,523.76,521.99,523.75,3884.0,511.6032,513.338,511.6032,513.3282,3884.0
2023-10-25 11:05:00,523.54,523.54,522.59,522.77,3600.0,513.1223,513.1223,512.1912,512.3677,3600.0
2023-10-25 11:10:00,522.88,522.88,522.44,522.48,1500.0,512.4755,512.4755,512.0442,512.0834,1500.0
2023-10-25 11:15:00,522.64,523.66,522.63,523.66,2905.0,512.2402,513.24,512.2304,513.24,2905.0
2023-10-25 11:20:00,523.67,524.09,523.49,523.76,2405.0,513.2498,513.6614,513.0733,513.338,2405.0
2023-10-25 11:25:00,523.63,524.58,523.48,524.22,2411.0,513.2105,514.1416,513.0635,513.7888,2411.0
2023-10-25 11:30:00,524.25,524.63,523.98,524.0,4069.0,513.8182,514.1906,513.5536,513.5732,4069.0
2023-10-25 11:35:00,524.14,524.58,524.08,524.58,2761.0,513.7104,514.1416,513.6516,514.1416,2761.0
2023-10-25 11:40:00,524.46,524.46,523.33,523.74,2512.0,514.024,514.024,512.9165,513.3184,2512.0
2023-10-25 11:45:00,523.95,524.85,523.95,524.34,3433.0,513.5242,514.4063,513.5242,513.9064,3433.0
2023-10-25 11:50:00,524.3,524.61,523.85,524.26,5061.0,513.8672,514.171,513.4262,513.828,5061.0
2023-10-25 11:55:00,524.35,524.36,523.91,524.12,2040.0,513.9162,513.926,513.485,513.6908,2040.0
2023-10-25 12:00:00,524.06,524.2,523.55,523.77,4157.0,513.632,513.7692,513.1321,513.3478,4157.0
2023-10-25 12:05:00,524.25,524.35,523.44,523.45,1439.0,513.8182,513.9162,513.0243,513.0341,1439.0
2023-10-25 12:10:00,523.78,523.78,522.8,522.8,1411.0,513.3576,513.3576,512.3971,512.3971,1411.0
2023-10-25 12:15:00,522.7,523.31,522.69,523.31,1046.0,512.2991,512.8969,512.2893,512.8969,1046.0
2023-10-25 12:20:00,523.49,524.07,523.49,523.99,2001.0,513.0733,513.6418,513.0733,513.5634,2001.0
2023-10-25 12:25:00,524.02,524.2,523.26,523.26,2798.0,513.5928,513.7692,512.8479,512.8479,2798.0
2023-10-25 12:30:00,523.41,523.54,523.03,523.1,1506.0,512.9949,513.1223,512.6225,512.6911,1506.0
2023-10-25 12:35:00,522.9,523.15,522.88,523.04,1424.0,512.4951,512.7401,512.4755,512.6323,1424.0
2023-10-25 12:40:00,523.12,523.33,522.8,523.33,1452.0,512.7107,512.9165,512.3971,512.9165,1452.0
2023-10-25 12:45:00,523.62,523.62,523.01,523.12,1555.0,513.2007,513.2007,512.6029,512.7107,1555.0
2023-10-25 12:50:00,522.7,522.75,522.34,522.47,600.0,512.2991,512.3481,511.9462,512.0736,600.0
2023-10-25 12:55:00,522.1,522.27,522.1,522.15,884.0,511.711,511.8776,511.711,511.76,884.0
2023-10-25 13:00:00,522.22,522.5,522.03,522.5,1483.0,511.8286,512.103,511.6424,512.103,1483.0
2023-10-25 13:05:00,522.57,522.57,521.86,522.53,1789.0,512.1716,512.1716,511.4758,512.1324,1789.0
2023-10-25 13:10:00,522.55,522.95,522.54,522.89,3061.0,512.152,512.5441,512.1422,512.4853,3061.0
2023-10-25 13:15:00,522.99,522.99,522.21,522.53,1401.0,512.5833,512.5833,511.8188,512.1324,1401.0
2023-10-25 13:20:00,522.21,522.35,521.96,522.33,1905.0,511.8188,511.956,511.5738,511.9364,1905.0
2023-10-25 13:25:00,522.48,522.48,521.1,521.1,900.0,512.0834,512.0834,510.7309,510.7309,900.0
2023-10-25 13:30:00,521.12,521.12,520.76,520.86,600.0,510.7505,510.7505,510.3977,510.4957,600.0
2023-10-25 13:35:00,520.89,521.91,520.89,521.91,1545.0,510.5251,511.5248,510.5251,511.5248,1545.0
2023-10-25 13:40:00,521.68,521.99,521.34,521.35,5352.0,511.2993,511.6032,510.9661,510.9759,5352.0
2023-10-25 13:45:00,521.28,521.28,521.02,521.05,800.0,510.9073,510.9073,510.6525,510.6819,800.0
2023-10-25 13:50:00,520.89,522.41,520.89,522.37,2169.0,510.5251,512.0148,510.5251,511.9756,2169.0
2023-10-25 13:55:00,522.73,522.99,522.33,522.39,1746.0,512.3285,512.5833,511.9364,511.9952,1746.0
2023-10-25 14:00:00,522.53,522.87,522.33,522.33,2031.0,512.1324,512.4657,511.9364,511.9364,2031.0
2023-10-25 14:05:00,522.26,522.51,522.2,522.35,975.0,511.8678,512.1128,511.809,511.956,975.0
2023-10-25 14:10:00,522.47,522.47,522.01,522.24,2451.0,512.0736,512.0736,511.6228,511.8482,2451.0
2023-10-25 14:15:00,522.15,522.7,522.15,522.37,2402.0,511.76,512.2991,511.76,511.9756,2402.0
2023-10-25 14:20:00,522.49,522.75,522.37,522.59,7183.0,512.0932,512.3481,511.9756,512.1912,7183.0
2023-10-25 14:25:00,522.86,522.86,522.25,522.28,5000.0,512.4559,512.4559,511.858,511.8874,5000.0
2023-10-25 14:30:00,522.28,523.25,522.24,522.99,3667.0,511.8874,512.8381,511.8482,512.5833,3667.0
2023-10-25 14:35:00,522.99,523.33,522.77,523.04,3126.0,512.5833,512.9165,512.3677,512.6323,3126.0
2023-10-25 14:40:00,523.18,523.39,523.02,523.12,1400.0,512.7695,512.9753,512.6127,512.7107,1400.0
2023-10-25 14:45:00,523.22,523.31,523.08,523.1,1240.0,512.8087,512.8969,512.6715,512.6911,1240.0
2023-10-25 14:50:00,523.25,523.55,523.03,523.55,2034.0,512.8381,513.1321,512.6225,513.1321,2034.0
2023-10-25 14:55:00,523.58,523.74,523.58,523.6,1924.0,513.1615,513.3184,513.1615,513.1811,1924.0
2023-10-25 15:00:00,523.55,523.64,523.06,523.2,4390.0,513.1321,513.2203,512.6519,512.7891,4390.0
2023-10-25 15:05:00,522.98,523.09,522.77,522.95,3031.0,512.5735,512.6813,512.3677,512.5441,3031.0
2023-10-25 15:10:00,523.04,523.23,522.65,523.06,3563.0,512.6323,512.8185,512.25,512.6519,3563.0
2023-10-25 15:15:00,522.5,522.5,522.4,522.4,300.0,512.103,512.103,512.005,512.005,300.0
2023-10-25 15:20:00,522.34,522.83,522.34,522.83,1006.0,511.9462,512.4265,511.9462,512.4265,1006.0
2023-10-25 15:25:00,523.03,523.13,522.66,522.75,4319.0,512.6225,512.7205,512.2598,512.3481,4319.0
2023-10-25 15:30:00,522.72,523.13,522.45,522.48,3463.0,512.3187,512.7205,512.054,512.0834,3463.0
2023-10-25 15:35:00,522.51,522.78,522.51,522.64,1119.0,512.1128,512.3775,512.1128,512.2402,1119.0
2023-10-25 15:40:00,522.53,522.59,521.87,522.2,3050.0,512.1324,512.1912,511.4856,511.809,3050.0
2023-10-25 15:45:00,522.2,522.42,522.02,522.08,5225.0,511.809,512.0246,511.6326,511.6914,5225.0
2023-10-25 15:50:00,522.07,522.88,521.8,522.7,16925.0,511.6816,512.4755,511.417,512.2991,16925.0
2023-10-25 15:55:00,522.61,523.81,522.42,523.03,86544.0,512.2108,513.387,512.0246,512.6225,86544.0
2023-10-26 09:30:00,518.82,521.14,516.16,516.47,9499.0,508.4963,510.7701,505.8892,506.193,9499.0
2023-10-26 09:35:00,516.49,518.59,516.0,518.58,5272.0,506.2126,508.2708,505.7324,508.261,5272.0
2023-10-26 09:40:00,519.32,519.32,515.66,517.1,2720.0,508.9863,508.9863,505.3991,506.8105,2720.0
2023-10-26 09:45:00,515.89,516.68,515.36,516.43,5902.0,505.6246,506.3988,505.1051,506.1538,5902.0
2023-10-26 09:50:00,516.78,518.31,516.42,517.42,7381.0,506.4969,507.9964,506.144,507.1241,7381.0
2023-10-26 09:55:00,517.78,517.79,515.45,516.89,7352.0,507.477,507.4868,505.1933,506.6047,7352.0
2023-10-26 10:00:00,516.85,518.03,515.42,518.02,8004.0,506.5655,507.722,505.1639,507.7122,8004.0
2023-10-26 10:05:00,518.09,518.09,515.58,516.34,2805.0,507.7808,507.7808,505.3207,506.0656,2805.0
2023-10-26 10:10:00,516.32,517.06,516.0,516.36,2519.0,506.046,506.7713,505.7324,506.0852,2519.0
2023-10-26 10:15:00,516.19,517.09,516.19,516.42,1407.0,505.9186,506.8007,505.9186,506.144,1407.0
2023-10-26 10:20:00,516.28,516.98,516.28,516.49,9556.0,506.0068,506.6929,506.0068,506.2126,9556.0
2023-10-26 10:25:00,516.83,517.29,516.39,516.72,2558.0,506.5459,506.9967,506.1146,506.438,2558.0
2023-10-26 10:30:00,516.58,516.64,515.83,515.84,1700.0,506.3008,506.3596,505.5658,505.5756,1700.0
2023-10-26 10:35:00,516.18,516.82,515.54,516.82,2573.0,505.9088,506.5361,505.2815,506.5361,2573.0
2023-10-26 10:40:00,517.0,518.22,516.78,518.22,2100.0,506.7125,507.9082,506.4969,507.9082,2100.0
2023-10-26 10:45:00,518.33,518.64,517.37,518.64,2170.0,508.016,508.3198,507.0751,508.3198,2170.0
2023-10-26 10:50:00,518.33,519.7,517.83,519.7,1345.0,508.016,509.3587,507.526,509.3587,1345.0
2023-10-26 10:55:00,518.84,519.1,518.02,518.44,2500.0,508.5159,508.7707,507.7122,508.1238,2500.0
2023-10-26 11:00:00,518.84,519.01,517.91,517.92,2484.0,508.5159,508.6825,507.6044,507.6142,2484.0
2023-10-26 11:05:00,517.8,518.17,517.36,518.0,3273.0,507.4966,507.8592,507.0653,507.6926,3273.0
2023-10-26 11:10:00,518.1,518.16,517.58,517.6,1145.0,507.7906,507.8494,507.2809,507.3005,1145.0
2023-10-26 11:15:00,517.55,518.65,517.4,518.19,3345.0,507.2515,508.3296,507.1045,507.8788,3345.0
2023-10-26 11:20:00,517.95,518.13,517.52,517.59,1800.0,507.6436,507.82,507.2221,507.2907,1800.0
2023-10-26 11:25:00,517.45,517.66,517.35,517.66,1448.0,507.1535,507.3593,507.0555,507.3593,1448.0
2023-10-26 11:30:00,517.47,517.88,516.55,517.88,2850.0,507.1731,507.575,506.2714,507.575,2850.0
2023-10-26 11:35:00,518.34,518.5,517.8,518.16,1371.0,508.0258,508.1826,507.4966,507.8494,1371.0
2023-10-26 11:40:00,518.29,518.94,518.29,518.54,2016.0,507.9768,508.6139,507.9768,508.2218,2016.0
2023-10-26 11:45:00,518.49,518.65,518.42,518.55,1098.0,508.1728,508.3296,508.1042,508.2316,1098.0
2023-10-26 11:50:00,518.65,518.83,518.31,518.49,2514.0,508.3296,508.5061,507.9964,508.1728,2514.0
2023-10-26 11:55:00,518.56,518.64,517.9,517.9,1883.0,508.2414,508.3198,507.5946,507.5946,1883.0
2023-10-26 12:00:00,518.3,518.41,517.62,517.95,2280.0,507.9866,508.0944,507.3201,507.6436,2280.0
2023-10-26 12:05:00,517.46,518.06,517.46,517.98,2848.0,507.1633,507.7514,507.1633,507.673,2848.0
2023-10-26 12:10:00,517.96,518.48,517.44,518.48,4806.0,507.6534,508.163,507.1437,508.163,4806.0
2023-10-26 12:15:00,518.32,518.32,517.43,517.43,1413.0,508.0062,508.0062,507.1339,507.1339,1413.0
2023-10-26 12:20:00,517.76,518.0,517.34,517.48,2733.0,507.4574,507.6926,507.0457,507.1829,2733.0
2023-10-26 12:25:00,518.15,518.5,517.77,517.81,4082.0,507.8396,508.1826,507.4672,507.5064,4082.0
2023-10-26 12:30:00,517.83,517.97,517.24,517.83,2519.0,507.526,507.6632,506.9477,507.526,2519.0
2023-10-26 12:35:00,517.62,517.62,517.13,517.36,770.0,507.3201,507.3201,506.8399,507.0653,770.0
2023-10-26 12:40:00,516.94,516.94,515.67,515.67,1602.0,506.6537,506.6537,505.4089,505.4089,1602.0
2023-10-26 12:45:00,516.31,516.78,515.95,516.63,2495.0,506.0362,506.4969,505.6834,506.3498,2495.0
2023-10-26 12:50:00,516.41,517.19,516.41,516.71,11950.0,506.1342,506.8987,506.1342,506.4282,11950.0
2023-10-26 12:55:00,516.96,516.97,515.73,515.81,1951.0,506.6733,506.6831,505.4677,505.5462,1951.0
2023-10-26 13:00:00,515.6,516.57,515.57,516.32,1502.0,505.3403,506.291,505.3109,506.046,1502.0
2023-10-26 13:05:00,516.16,516.32,515.95,515.95,1580.0,505.8892,506.046,505.6834,505.6834,1580.0
2023-10-26 13:10:00,515.72,516.18,515.35,516.18,1533.0,505.4579,505.9088,505.0953,505.9088,1533.0
2023-10-26 13:15:00,515.82,516.1,515.38,515.5,1516.0,505.556,505.8304,505.1247,505.2423,1516.0
2023-10-26 13:20:00,515.41,515.61,514.68,514.68,2786.0,505.1541,505.3501,504.4386,504.4386,2786.0
2023-10-26 13:25:00,514.52,514.76,514.48,514.51,1276.0,504.2818,504.517,504.2426,504.272,1276.0
2023-10-26 13:30:00,514.68,514.76,514.0,514.75,3740.0,504.4386,504.517,503.7722,504.5072,3740.0
2023-10-26 13:35:00,514.63,515.02,514.48,514.53,2095.0,504.3896,504.7719,504.2426,504.2916,2095.0
2023-10-26 13:40:00,514.31,514.78,514.25,514.6,1263.0,504.076,504.5366,504.0172,504.3602,1263.0
2023-10-26 13:45:00,514.53,514.98,514.31,514.63,2223.0,504.2916,504.7327,504.076,504.3896,2223.0
2023-10-26 13:50:00,514.25,514.99,514.25,514.84,4283.0,504.0172,504.7425,504.0172,504.5955,4283.0
2023-10-26 13:55:00,514.84,515.46,514.69,515.45,1743.0,504.5955,505.2031,504.4484,505.1933,1743.0
2023-10-26 14:00:00,515.22,515.58,514.9,515.06,1299.0,504.9679,505.3207,504.6543,504.8111,1299.0
2023-10-26 14:05:00,514.98,515.04,514.12,514.26,2105.0,504.7327,504.7915,503.8898,504.027,2105.0
2023-10-26 14:10:00,514.32,515.49,514.32,515.25,3202.0,504.0858,505.2325,504.0858,504.9973,3202.0
2023-10-26 14:15:00,515.31,515.31,514.66,515.01,1250.0,505.0561,505.0561,504.419,504.7621,1250.0
2023-10-26 14:20:00,514.91,515.07,514.5,514.67,3417.0,504.6641,504.8209,504.2622,504.4288,3417.0
2023-10-26 14:25:00,514.29,514.64,514.22,514.64,3634.0,504.0564,504.3994,503.9878,504.3994,3634.0
2023-10-26 14:30:00,514.47,515.61,514.36,514.89,3050.0,504.2328,505.3501,504.125,504.6445,3050.0
2023-10-26 14:35:00,514.94,515.53,514.81,515.1,6982.0,504.6935,505.2717,504.5661,504.8503,6982.0
2023-10-26 14:40:00,514.89,515.38,514.69,515.24,3150.0,504.6445,505.1247,504.4484,504.9875,3150.0
2023-10-26 14:45:00,515.09,515.23,514.6,514.88,1135.0,504.8405,504.9777,504.3602,504.6347,1135.0
2023-10-26 14:50:00,514.92,515.25,514.56,515.03,1900.0,504.6739,504.9973,504.321,504.7817,1900.0
2023-10-26 14:55:00,515.06,515.39,514.78,515.38,2755.0,504.8111,505.1345,504.5366,505.1247,2755.0
2023-10-26 15:00:00,515.51,515.8,515.14,515.26,4174.0,505.2521,505.5364,504.8895,505.0071,4174.0
2023-10-26 15:05:00,515.24,515.29,514.95,514.96,1813.0,504.9875,505.0365,504.7033,504.7131,1813.0
2023-10-26 15:10:00,514.81,515.12,514.56,514.57,2937.0,504.5661,504.8699,504.321,504.3308,2937.0
2023-10-26 15:15:00,514.31,514.58,514.14,514.37,3239.0,504.076,504.3406,503.9094,504.1348,3239.0
2023-10-26 15:20:00,514.63,514.64,514.29,514.54,2242.0,504.3896,504.3994,504.0564,504.3014,2242.0
2023-10-26 15:25:00,514.57,514.57,513.89,514.0,2760.0,504.3308,504.3308,503.6644,503.7722,2760.0
2023-10-26 15:30:00,514.12,514.12,513.13,513.45,5668.0,503.8898,503.8898,502.9195,503.2331,5668.0
2023-10-26 15:35:00,513.44,513.62,513.17,513.35,9632.0,503.2233,503.3997,502.9587,503.1351,9632.0
2023-10-26 15:40:00,513.31,513.41,512.69,512.78,10299.0,503.0959,503.1939,502.4882,502.5764,10299.0
2023-10-26 15:45:00,512.64,513.02,512.34,512.64,27475.0,502.4392,502.8117,502.1452,502.4392,27475.0
2023-10-26 15:50:00,512.79,513.06,512.43,512.6,22327.0,502.5862,502.8509,502.2334,502.4,22327.0
2023-10-26 15:55:00,512.61,513.53,512.61,513.36,31173.0,502.4098,503.3115,502.4098,503.1449,31173.0
2023-10-27 09:30:00,510.56,511.73,508.35,510.45,9391.0,500.4006,501.5473,498.2346,500.2928,9391.0
2023-10-27 09:35:00,510.15,511.22,510.05,511.22,1001.0,499.9988,501.0475,499.9008,501.0475,1001.0
2023-10-27 09:40:00,510.81,511.25,510.7,510.8,1600.0,500.6456,501.0769,500.5378,500.6358,1600.0
2023-10-27 09:45:00,511.88,512.48,510.74,512.27,1344.0,501.6944,502.2824,500.577,502.0766,1344.0
2023-10-27 09:50:00,513.35,514.56,512.63,514.56,3659.0,503.1351,504.321,502.4294,504.321,3659.0
2023-10-27 09:55:00,514.42,515.1,513.74,514.71,3759.0,504.1838,504.8503,503.5173,504.468,3759.0
2023-10-27 10:00:00,514.47,515.27,513.95,514.49,3011.0,504.2328,505.0169,503.7232,504.2524,3011.0
2023-10-27 10:05:00,514.63,515.81,514.59,515.47,3403.0,504.3896,505.5462,504.3504,505.2129,3403.0
2023-10-27 10:10:00,515.4,515.4,514.33,514.95,6441.0,505.1443,505.1443,504.0956,504.7033,6441.0
2023-10-27 10:15:00,515.4,516.1,515.4,515.64,2695.0,505.1443,505.8304,505.1443,505.3795,2695.0
2023-10-27 10:20:00,515.3,515.99,514.49,514.57,5214.0,505.0463,505.7226,504.2524,504.3308,5214.0
2023-10-27 10:25:00,514.43,515.61,514.1,515.61,3408.0,504.1936,505.3501,503.8702,505.3501,3408.0
2023-10-27 10:30:00,514.82,514.82,513.34,513.89,3709.0,504.5759,504.5759,503.1253,503.6644,3709.0
2023-10-27 10:35:00,513.94,514.06,513.45,513.45,1092.0,503.7134,503.831,503.2331,503.2331,1092.0
2023-10-27 10:40:00,513.66,513.66,512.13,512.77,2217.0,503.4389,503.4389,501.9394,502.5666,2217.0
2023-10-27 10:45:00,512.53,513.14,512.53,512.77,1690.0,502.3314,502.9293,502.3314,502.5666,1690.0
2023-10-27 10:50:00,513.02,513.42,512.86,513.42,1301.0,502.8117,503.2037,502.6549,503.2037,1301.0
2023-10-27 10:55:00,513.52,513.93,513.24,513.3,2303.0,503.3017,503.7036,503.0273,503.0861,2303.0
2023-10-27 11:00:00,513.3,513.36,512.63,512.66,3100.0,503.0861,503.1449,502.4294,502.4588,3100.0
2023-10-27 11:05:00,513.04,513.65,512.76,513.18,1821.0,502.8313,503.4291,502.5568,502.9685,1821.0
2023-10-27 11:10:00,513.44,513.7,513.24,513.24,2069.0,503.2233,503.4781,503.0273,503.0273,2069.0
2023-10-27 11:15:00,513.32,513.32,511.67,511.67,4116.0,503.1057,503.1057,501.4885,501.4885,4116.0
2023-10-27 11:20:00,511.93,512.12,511.49,511.68,2018.0,501.7434,501.9296,501.3121,501.4983,2018.0
2023-10-27 11:25:00,511.91,512.57,511.69,511.89,2326.0,501.7238,502.3706,501.5081,501.7042,2326.0
2023-10-27 11:30:00,511.93,512.58,511.4,511.96,3511.0,501.7434,502.3804,501.2239,501.7728,3511.0
2023-10-27 11:35:00,511.9,512.17,510.36,510.81,6611.0,501.714,501.9786,500.2046,500.6456,6611.0
2023-10-27 11:40:00,511.01,511.59,510.37,510.91,1300.0,500.8417,501.4101,500.2144,500.7437,1300.0
2023-10-27 11:45:00,510.37,511.62,510.37,511.58,2540.0,500.2144,501.4395,500.2144,501.4003,2540.0
2023-10-27 11:50:00,511.94,511.94,511.09,511.37,1300.0,501.7532,501.7532,500.9201,501.1945,1300.0
2023-10-27 11:55:00,511.79,511.79,510.68,511.64,3320.0,501.6061,501.6061,500.5182,501.4591,3320.0
2023-10-27 12:00:00,511.55,511.93,511.15,511.27,905.0,501.3709,501.7434,500.9789,501.0965,905.0
2023-10-27 12:05:00,511.31,511.54,510.88,511.1,1640.0,501.1357,501.3611,500.7143,500.9299,1640.0
2023-10-27 12:10:00,510.85,512.05,510.85,511.5,2300.0,500.6849,501.861,500.6849,501.3219,2300.0
2023-10-27 12:15:00,511.44,511.6,511.44,511.5,800.0,501.2631,501.4199,501.2631,501.3219,800.0
2023-10-27 12:20:00,511.32,511.5,510.99,511.5,1370.0,501.1455,501.3219,500.8221,501.3219,1370.0
2023-10-27 12:25:00,511.07,511.68,510.86,511.68,1911.0,500.9005,501.4983,500.6947,501.4983,1911.0
2023-10-27 12:30:00,511.14,511.38,510.96,511.37,1231.0,500.9691,501.2043,500.7927,501.1945,1231.0
2023-10-27 12:35:00,511.02,511.51,511.0,511.44,2126.0,500.8515,501.3317,500.8319,501.2631,2126.0
2023-10-27 12:40:00,511.41,512.03,511.41,511.92,2700.0,501.2337,501.8414,501.2337,501.7336,2700.0
2023-10-27 12:45:00,511.78,511.9,511.04,511.72,2426.0,501.5963,501.714,500.8711,501.5375,2426.0
2023-10-27 12:50:00,511.63,511.81,511.22,511.38,1604.0,501.4493,501.6257,501.0475,501.2043,1604.0
2023-10-27 12:55:00,511.21,511.5,511.21,511.5,657.0,501.0377,501.3219,501.0377,501.3219,657.0
2023-10-27 13:00:00,511.33,511.72,510.98,510.98,1299.0,501.1553,501.5375,500.8123,500.8123,1299.0
2023-10-27 13:05:00,510.91,511.0,510.45,510.81,1501.0,500.7437,500.8319,500.2928,500.6456,1501.0
2023-10-27 13:10:00,510.89,511.04,510.4,510.4,2014.0,500.7241,500.8711,500.2438,500.2438,2014.0
2023-10-27 13:15:00,510.27,510.45,509.9,509.94,3184.0,500.1164,500.2928,499.7538,499.793,3184.0
2023-10-27 13:20:00,509.76,510.4,509.76,510.12,1436.0,499.6165,500.2438,499.6165,499.9694,1436.0
2023-10-27 13:25:00,510.1,510.11,509.94,510.08,842.0,499.9498,499.9596,499.793,499.9302,842.0
2023-10-27 13:30:00,509.92,509.92,508.9,509.3,4139.0,499.7734,499.7734,498.7737,499.1657,4139.0
2023-10-27 13:35:00,509.39,510.26,509.12,510.07,2153.0,499.2539,500.1066,498.9893,499.9204,2153.0
2023-10-27 13:40:00,510.2,511.42,510.1,511.21,5782.0,500.0478,501.2435,499.9498,501.0377,5782.0
2023-10-27 13:45:00,511.15,511.15,510.48,510.77,1247.0,500.9789,500.9789,500.3222,500.6064,1247.0
2023-10-27 13:50:00,510.9,510.9,510.89,510.9,100.0,500.7339,500.7339,500.7241,500.7339,100.0
2023-10-27 13:55:00,511.06,511.58,510.6,510.81,3941.0,500.8907,501.4003,500.4398,500.6456,3941.0
2023-10-27 14:00:00,510.95,511.26,510.69,511.08,2301.0,500.7829,501.0867,500.528,500.9103,2301.0
2023-10-27 14:05:00,511.06,511.63,511.02,511.62,4501.0,500.8907,501.4493,500.8515,501.4395,4501.0
2023-10-27 14:10:00,512.0,512.83,511.96,512.77,1785.0,501.812,502.6255,501.7728,502.5666,1785.0
2023-10-27 14:15:00,513.01,513.7,512.55,512.65,6465.0,502.8019,503.4781,502.351,502.449,6465.0
2023-10-27 14:20:00,512.65,512.65,511.98,511.98,6325.0,502.449,502.449,501.7924,501.7924,6325.0
2023-10-27 14:25:00,511.81,511.83,510.76,510.86,3430.0,501.6257,501.6453,500.5966,500.6947,3430.0
2023-10-27 14:30:00,511.63,512.28,511.62,511.86,3770.0,501.4493,502.0864,501.4395,501.6748,3770.0
2023-10-27 14:35:00,512.0,512.49,511.76,512.49,5003.0,501.812,502.2922,501.5767,502.2922,5003.0
2023-10-27 14:40:00,512.39,512.69,512.35,512.69,1100.0,502.1942,502.4882,502.155,502.4882,1100.0
2023-10-27 14:45:00,512.85,513.02,512.38,512.6,2620.0,502.6451,502.8117,502.1844,502.4,2620.0
2023-10-27 14:50:00,512.26,512.38,512.1,512.1,2809.0,502.0668,502.1844,501.91,501.91,2809.0
2023-10-27 14:55:00,511.79,511.97,511.04,511.06,2120.0,501.6061,501.7826,500.8711,500.8907,2120.0
2023-10-27 15:00:00,511.09,511.57,510.8,510.9,3610.0,500.9201,501.3905,500.6358,500.7339,3610.0
2023-10-27 15:05:00,511.21,511.21,510.19,510.53,9465.0,501.0377,501.0377,500.038,500.3712,9465.0
2023-10-27 15:10:00,510.54,510.76,510.31,510.52,5726.0,500.381,500.5966,500.1556,500.3614,5726.0
2023-10-27 15:15:00,510.52,511.0,510.3,510.91,8052.0,500.3614,500.8319,500.1458,500.7437,8052.0
2023-10-27 15:20:00,510.89,511.09,510.15,510.39,6207.0,500.7241,500.9201,499.9988,500.234,6207.0
2023-10-27 15:25:00,510.55,510.68,510.39,510.68,2300.0,500.3908,500.5182,500.234,500.5182,2300.0
2023-10-27 15:30:00,510.68,510.81,510.29,510.32,22179.0,500.5182,500.6456,500.136,500.1654,22179.0
2023-10-27 15:35:00,510.02,510.34,509.72,509.72,5755.0,499.8714,500.185,499.5773,499.5773,5755.0
2023-10-27 15:40:00,509.45,509.7,509.21,509.41,4234.0,499.3127,499.5577,499.0775,499.2735,4234.0
2023-10-27 15:45:00,509.42,509.66,509.06,509.55,14449.0,499.2833,499.5185,498.9305,499.4107,14449.0
2023-10-27 15:50:00,509.47,510.16,508.73,510.01,21769.0,499.3323,500.0086,498.607,499.8616,21769.0
2023-10-27 15:55:00,509.81,510.21,509.26,509.97,46799.0,499.6655,500.0576,499.1265,499.8224,46799.0
2023-10-30 09:30:00,511.38,514.64,510.17,510.17,11978.0,501.2043,504.3994,500.0184,500.0184,11978.0
2023-10-30 09:35:00,510.0,511.06,509.99,510.88,1695.0,499.8518,500.8907,499.842,500.7143,1695.0
2023-10-30 09:40:00,510.0,511.62,510.0,511.62,2971.0,499.8518,501.4395,499.8518,501.4395,2971.0
2023-10-30 09:45:00,511.44,512.0,510.0,510.67,9902.0,501.2631,501.812,499.8518,500.5084,9902.0
2023-10-30 09:50:00,510.67,511.85,510.25,511.64,5309.0,500.5084,501.665,500.0968,501.4591,5309.0
2023-10-30 09:55:00,511.61,512.5,511.6,511.77,12037.0,501.4297,502.302,501.4199,501.5865,12037.0
2023-10-30 10:00:00,511.46,512.5,510.87,512.0,42509.0,501.2827,502.302,500.7045,501.812,42509.0
2023-10-30 10:05:00,512.0,512.0,511.28,511.67,3813.0,501.812,501.812,501.1063,501.4885,3813.0
2023-10-30 10:10:00,511.68,512.26,510.15,510.23,5912.0,501.4983,502.0668,499.9988,500.0772,5912.0
2023-10-30 10:15:00,510.85,511.98,510.81,511.98,1740.0,500.6849,501.7924,500.6456,501.7924,1740.0
2023-10-30 10:20:00,512.31,512.31,511.27,511.3,9192.0,502.1158,502.1158,501.0965,501.1259,9192.0
2023-10-30 10:25:00,511.28,512.0,509.1,509.78,30335.0,501.1063,501.812,498.9697,499.6361,30335.0
2023-10-30 10:30:00,509.49,510.17,509.01,509.22,5377.0,499.3519,500.0184,498.8815,499.0873,5377.0
2023-10-30 10:35:00,509.26,509.79,509.09,509.62,7334.0,499.1265,499.6459,498.9599,499.4793,7334.0
2023-10-30 10:40:00,509.63,510.11,508.77,509.09,11683.0,499.4891,499.9596,498.6462,498.9599,11683.0
2023-10-30 10:45:00,509.03,509.99,509.02,509.68,4985.0,498.9011,499.842,498.8913,499.5381,4985.0
2023-10-30 10:50:00,509.71,509.76,509.37,509.56,5375.0,499.5675,499.6165,499.2343,499.4205,5375.0
2023-10-30 10:55:00,509.56,509.92,509.22,509.92,5216.0,499.4205,499.7734,499.0873,499.7734,5216.0
2023-10-30 11:00:00,510.0,510.91,509.93,510.91,10570.0,499.8518,500.7437,499.7832,500.7437,10570.0
2023-10-30 11:05:00,511.09,511.1,510.62,510.63,2344.0,500.9201,500.9299,500.4594,500.4692,2344.0
2023-10-30 11:10:00,510.9,511.1,510.48,510.78,1766.0,500.7339,500.9299,500.3222,500.6162,1766.0
2023-10-30 11:15:00,510.56,511.01,509.94,510.01,9456.0,500.4006,500.8417,499.793,499.8616,9456.0
2023-10-30 11:20:00,510.13,511.06,509.97,511.0,5755.0,499.9792,500.8907,499.8224,500.8319,5755.0
2023-10-30 11:25:00,511.0,511.0,510.16,510.36,1921.0,500.8319,500.8319,500.0086,500.2046,1921.0
2023-10-30 11:30:00,510.33,510.48,509.99,509.99,1279.0,500.1752,500.3222,499.842,499.842,1279.0
2023-10-30 11:35:00,510.01,510.65,509.97,510.25,10517.0,499.8616,500.4888,499.8224,500.0968,10517.0
2023-10-30 11:40:00,510.18,510.18,509.84,509.84,1443.0,500.0282,500.0282,499.6949,499.6949,1443.0
2023-10-30 11:45:00,509.72,510.76,509.19,510.76,5726.0,499.5773,500.5966,499.0579,500.5966,5726.0
2023-10-30 11:50:00,510.7,512.12,510.69,511.1,15070.0,500.5378,501.9296,500.528,500.9299,15070.0
2023-10-30 11:55:00,511.28,511.69,511.05,511.45,5806.0,501.1063,501.5081,500.8809,501.2729,5806.0
2023-10-30 12:00:00,511.19,512.48,511.19,511.61,3069.0,501.0181,502.2824,501.0181,501.4297,3069.0
2023-10-30 12:05:00,511.9,511.92,511.57,511.92,1450.0,501.714,501.7336,501.3905,501.7336,1450.0
2023-10-30 12:10:00,511.69,512.0,511.31,511.31,9338.0,501.5081,501.812,501.1357,501.1357,9338.0
2023-10-30 12:15:00,511.45,512.42,511.27,512.0,19362.0,501.2729,502.2236,501.0965,501.812,19362.0
2023-10-30 12:20:00,512.0,512.04,511.55,512.02,2264.0,501.812,501.8512,501.3709,501.8316,2264.0
2023-10-30 12:25:00,511.74,512.12,511.5,512.12,1800.0,501.5571,501.9296,501.3219,501.9296,1800.0
2023-10-30 12:30:00,512.44,512.61,512.12,512.26,2097.0,502.2432,502.4098,501.9296,502.0668,2097.0
2023-10-30 12:35:00,512.59,513.1,512.58,512.95,2195.0,502.3902,502.8901,502.3804,502.7431,2195.0
2023-10-30 12:40:00,513.03,513.36,512.98,513.13,1100.0,502.8215,503.1449,502.7725,502.9195,1100.0
2023-10-30 12:45:00,512.76,513.6,512.67,513.6,3026.0,502.5568,503.3801,502.4686,503.3801,3026.0
2023-10-30 12:50:00,513.55,513.77,513.55,513.59,1300.0,503.3311,503.5467,503.3311,503.3703,1300.0
2023-10-30 12:55:00,513.63,514.0,513.31,513.38,12890.0,503.4095,503.7722,503.0959,503.1645,12890.0
2023-10-30 13:00:00,513.47,513.74,513.46,513.61,300.0,503.2527,503.5173,503.2429,503.3899,300.0
2023-10-30 13:05:00,513.9,514.89,513.9,514.89,1409.0,503.6742,504.6445,503.6742,504.6445,1409.0
2023-10-30 13:10:00,514.77,515.06,514.77,515.02,1551.0,504.5268,504.8111,504.5268,504.7719,1551.0
2023-10-30 13:15:00,515.2,515.25,513.82,514.17,13472.0,504.9483,504.9973,503.5958,503.9388,13472.0
2023-10-30 13:20:00,514.35,514.5,513.84,514.5,2910.0,504.1152,504.2622,503.6154,504.2622,2910.0
2023-10-30 13:25:00,514.64,516.27,514.64,516.26,3702.0,504.3994,505.997,504.3994,505.9872,3702.0
2023-10-30 13:30:00,516.53,517.04,516.33,516.75,3757.0,506.2518,506.7517,506.0558,506.4674,3757.0
2023-10-30 13:35:00,516.75,517.54,516.75,517.54,3016.0,506.4674,507.2417,506.4674,507.2417,3016.0
2023-10-30 13:40:00,517.3,517.31,516.43,516.64,10428.0,507.0065,507.0163,506.1538,506.3596,10428.0
2023-10-30 13:45:00,516.76,516.97,516.75,516.92,1100.0,506.4772,506.6831,506.4674,506.6341,1100.0
2023-10-30 13:50:00,517.13,517.13,516.46,516.72,2649.0,506.8399,506.8399,506.1832,506.438,2649.0
2023-10-30 13:55:00,516.82,517.5,516.71,517.32,5484.0,506.5361,507.2025,506.4282,507.0261,5484.0
2023-10-30 14:00:00,517.32,518.51,517.32,518.21,18351.0,507.0261,508.1924,507.0261,507.8984,18351.0
2023-10-30 14:05:00,518.2,518.9,518.2,518.77,4443.0,507.8886,508.5747,507.8886,508.4473,4443.0
2023-10-30 14:10:00,518.96,519.37,518.67,518.71,6329.0,508.6335,509.0353,508.3492,508.3884,6329.0
2023-10-30 14:15:00,518.42,518.42,518.06,518.06,1944.0,508.1042,508.1042,507.7514,507.7514,1944.0
2023-10-30 14:20:00,518.15,518.26,517.97,518.1,1225.0,507.8396,507.9474,507.6632,507.7906,1225.0
2023-10-30 14:25:00,518.14,518.49,517.96,518.49,895.0,507.8298,508.1728,507.6534,508.1728,895.0
2023-10-30 14:30:00,518.22,518.29,517.61,518.11,2595.0,507.9082,507.9768,507.3103,507.8004,2595.0
2023-10-30 14:35:00,518.21,518.98,518.21,518.5,7472.0,507.8984,508.6531,507.8984,508.1826,7472.0
2023-10-30 14:40:00,518.62,518.71,518.46,518.63,1500.0,508.3002,508.3884,508.1434,508.31,1500.0
2023-10-30 14:45:00,518.82,519.56,518.81,519.26,6182.0,508.4963,509.2215,508.4865,508.9275,6182.0
2023-10-30 14:50:00,519.22,519.26,518.68,518.69,20541.0,508.8883,508.9275,508.359,508.3688,20541.0
2023-10-30 14:55:00,518.4,518.84,518.34,518.76,4037.0,508.0846,508.5159,508.0258,508.4375,4037.0
2023-10-30 15:00:00,518.83,519.41,518.71,518.99,3611.0,508.5061,509.0745,508.3884,508.6629,3611.0
2023-10-30 15:05:00,519.13,519.21,518.73,518.89,5773.0,508.8001,508.8785,508.408,508.5649,5773.0
2023-10-30 15:10:00,518.85,519.43,518.85,519.0,15157.0,508.5257,509.0941,508.5257,508.6727,15157.0
2023-10-30 15:15:00,519.11,520.27,519.09,519.71,19702.0,508.7805,509.9174,508.7609,509.3685,19702.0
2023-10-30 15:20:00,519.78,520.04,519.6,519.71,4820.0,509.4372,509.692,509.2607,509.3685,4820.0
2023-10-30 15:25:00,519.84,520.27,519.7,520.19,9345.0,509.496,509.9174,509.3587,509.839,9345.0
2023-10-30 15:30:00,520.29,520.29,519.55,519.75,7618.0,509.937,509.937,509.2117,509.4078,7618.0
2023-10-30 15:35:00,519.75,520.49,519.59,519.59,19074.0,509.4078,510.133,509.2509,509.2509,19074.0
2023-10-30 15:40:00,519.53,519.79,519.03,519.71,18852.0,509.1921,509.447,508.7021,509.3685,18852.0
2023-10-30 15:45:00,519.62,519.71,518.56,519.59,15030.0,509.2803,509.3685,508.2414,509.2509,15030.0
2023-10-30 15:50:00,519.48,519.76,518.45,518.74,19230.0,509.1431,509.4176,508.1336,508.4179,19230.0
2023-10-30 15:55:00,518.71,518.82,517.79,518.22,38501.0,508.3884,508.4963,507.4868,507.9082,38501.0
2023-10-31 09:30:00,520.6,521.7,518.45,519.21,13423.0,510.2408,511.319,508.1336,508.8785,13423.0
2023-10-31 09:35:00,520.34,521.38,519.2,521.38,13696.0,509.986,511.0053,508.8687,511.0053,13696.0
2023-10-31 09:40:00,521.3,522.93,519.69,519.9,7040.0,510.9269,512.5245,509.3489,509.5548,7040.0
2023-10-31 09:45:00,519.62,521.57,519.23,521.57,3190.0,509.2803,511.1915,508.8981,511.1915,3190.0
2023-10-31 09:50:00,520.94,521.73,520.17,521.25,8315.0,510.5741,511.3484,509.8194,510.8779,8315.0
2023-10-31 09:55:00,521.2,522.34,520.9,521.53,3180.0,510.8289,511.9462,510.5349,511.1523,3180.0
2023-10-31 10:00:00,521.05,521.56,520.65,521.1,3951.0,510.6819,511.1817,510.2898,510.7309,3951.0
2023-10-31 10:05:00,521.28,522.09,520.98,522.09,7137.0,510.9073,511.7012,510.6133,511.7012,7137.0
2023-10-31 10:10:00,521.91,523.74,521.9,523.67,10192.0,511.5248,513.3184,511.515,513.2498,10192.0
2023-10-31 10:15:00,523.79,524.93,523.24,523.97,26453.0,513.3674,514.4847,512.8283,513.5438,26453.0
2023-10-31 10:20:00,523.97,523.97,522.8,523.08,3414.0,513.5438,513.5438,512.3971,512.6715,3414.0
2023-10-31 10:25:00,522.97,523.75,522.85,523.65,3281.0,512.5637,513.3282,512.4461,513.2301,3281.0
2023-10-31 10:30:00,523.77,524.51,523.55,524.37,6803.0,513.3478,514.073,513.1321,513.9358,6803.0
2023-10-31 10:35:00,524.38,524.56,523.73,524.34,4252.0,513.9456,514.122,513.3086,513.9064,4252.0
2023-10-31 10:40:00,524.24,524.88,523.61,524.42,11527.0,513.8084,514.4357,513.1909,513.9848,11527.0
2023-10-31 10:45:00,524.73,525.0,524.15,524.93,4655.0,514.2887,514.5533,513.7202,514.4847,4655.0
2023-10-31 10:50:00,524.76,525.27,524.0,524.65,38732.0,514.3181,514.8179,513.5732,514.2103,38732.0
2023-10-31 10:55:00,524.83,525.02,524.37,524.52,8033.0,514.3867,514.5729,513.9358,514.0828,8033.0
2023-10-31 11:00:00,524.32,524.66,522.9,522.9,2349.0,513.8868,514.2201,512.4951,512.4951,2349.0
2023-10-31 11:05:00,523.13,523.3,522.64,523.0,4823.0,512.7205,512.8871,512.2402,512.5931,4823.0
2023-10-31 11:10:00,523.23,523.39,522.63,522.95,4858.0,512.8185,512.9753,512.2304,512.5441,4858.0
2023-10-31 11:15:00,522.78,523.31,521.79,522.04,5438.0,512.3775,512.8969,511.4072,511.6522,5438.0
2023-10-31 11:20:00,521.93,522.47,521.64,521.89,9986.0,511.5444,512.0736,511.2601,511.5052,9986.0
2023-10-31 11:25:00,521.75,521.82,520.49,520.49,4339.0,511.368,511.4366,510.133,510.133,4339.0
2023-10-31 11:30:00,520.47,520.83,520.22,520.58,7077.0,510.1134,510.4663,509.8684,510.2212,7077.0
2023-10-31 11:35:00,520.8,521.12,520.35,520.83,9014.0,510.4369,510.7505,509.9958,510.4663,9014.0
2023-10-31 11:40:00,520.83,521.41,520.81,521.13,5326.0,510.4663,511.0347,510.4467,510.7603,5326.0
2023-10-31 11:45:00,521.27,521.49,521.0,521.2,2800.0,510.8975,511.1131,510.6329,510.8289,2800.0
2023-10-31 11:50:00,521.29,521.43,520.78,521.13,7646.0,510.9171,511.0543,510.4173,510.7603,7646.0
2023-10-31 11:55:00,521.0,521.87,521.0,521.86,4860.0,510.6329,511.4856,510.6329,511.4758,4860.0
2023-10-31 12:00:00,522.27,522.62,521.7,522.11,6929.0,511.8776,512.2206,511.319,511.7208,6929.0
2023-10-31 12:05:00,522.08,522.5,522.08,522.5,3500.0,511.6914,512.103,511.6914,512.103,3500.0
2023-10-31 12:10:00,522.24,523.07,522.24,522.55,3360.0,511.8482,512.6617,511.8482,512.152,3360.0
2023-10-31 12:15:00,522.42,523.02,522.18,523.01,2455.0,512.0246,512.6127,511.7894,512.6029,2455.0
2023-10-31 12:20:00,523.34,523.68,522.68,522.68,3564.0,512.9263,513.2596,512.2795,512.2795,3564.0
2023-10-31 12:25:00,523.46,523.86,522.88,523.49,3421.0,513.0439,513.436,512.4755,513.0733,3421.0
2023-10-31 12:30:00,523.53,524.0,523.38,523.73,3968.0,513.1125,513.5732,512.9655,513.3086,3968.0
2023-10-31 12:35:00,523.77,524.44,523.57,523.8,3806.0,513.3478,514.0044,513.1517,513.3772,3806.0
2023-10-31 12:40:00,523.86,524.69,523.66,524.32,3810.0,513.436,514.2495,513.24,513.8868,3810.0
2023-10-31 12:45:00,524.23,524.53,524.16,524.18,4815.0,513.7986,514.0926,513.73,513.7496,4815.0
2023-10-31 12:50:00,524.39,524.54,523.69,524.26,3534.0,513.9554,514.1024,513.2694,513.828,3534.0
2023-10-31 12:55:00,524.17,524.51,523.33,523.72,6438.0,513.7398,514.073,512.9165,513.2988,6438.0
2023-10-31 13:00:00,523.1,523.84,523.1,523.37,1811.0,512.6911,513.4164,512.6911,512.9557,1811.0
2023-10-31 13:05:00,523.09,523.47,522.54,522.96,2870.0,512.6813,513.0537,512.1422,512.5539,2870.0
2023-10-31 13:10:00,522.96,523.35,522.5,523.33,11644.0,512.5539,512.9361,512.103,512.9165,11644.0
2023-10-31 13:15:00,523.33,523.63,523.32,523.42,3700.0,512.9165,513.2105,512.9067,513.0047,3700.0
2023-10-31 13:20:00,523.58,523.72,523.02,523.02,3686.0,513.1615,513.2988,512.6127,512.6127,3686.0
2023-10-31 13:25:00,523.14,523.74,522.4,523.69,8631.0,512.7303,513.3184,512.005,513.2694,8631.0
2023-10-31 13:30:00,523.48,524.44,523.47,523.82,4411.0,513.0635,514.0044,513.0537,513.3968,4411.0
2023-10-31 13:35:00,523.95,523.95,523.42,523.49,2643.0,513.5242,513.5242,513.0047,513.0733,2643.0
2023-10-31 13:40:00,523.67,524.03,523.36,523.62,4325.0,513.2498,513.6026,512.9459,513.2007,4325.0
2023-10-31 13:45:00,523.85,523.9,523.48,523.9,3710.0,513.4262,513.4752,513.0635,513.4752,3710.0
2023-10-31 13:50:00,523.8,524.76,523.76,524.66,5351.0,513.3772,514.3181,513.338,514.2201,5351.0
2023-10-31 13:55:00,524.82,524.82,524.17,524.25,1767.0,514.3769,514.3769,513.7398,513.8182,1767.0
2023-10-31 14:00:00,524.46,524.46,523.53,523.53,3848.0,514.024,514.024,513.1125,513.1125,3848.0
2023-10-31 14:05:00,523.83,524.73,523.52,524.21,10927.0,513.4066,514.2887,513.1027,513.779,10927.0
2023-10-31 14:10:00,524.35,524.79,524.14,524.48,5978.0,513.9162,514.3475,513.7104,514.0436,5978.0
2023-10-31 14:15:00,524.34,524.38,523.64,523.84,3100.0,513.9064,513.9456,513.2203,513.4164,3100.0
2023-10-31 14:20:00,524.21,524.21,523.62,523.79,2377.0,513.779,513.779,513.2007,513.3674,2377.0
2023-10-31 14:25:00,523.83,523.84,523.48,523.48,3104.0,513.4066,513.4164,513.0635,513.0635,3104.0
2023-10-31 14:30:00,523.48,523.92,523.19,523.92,4622.0,513.0635,513.4948,512.7793,513.4948,4622.0
2023-10-31 14:35:00,523.55,523.71,523.37,523.37,3844.0,513.1321,513.289,512.9557,512.9557,3844.0
2023-10-31 14:40:00,523.37,523.37,522.9,523.3,5732.0,512.9557,512.9557,512.4951,512.8871,5732.0
2023-10-31 14:45:00,523.49,524.04,523.2,523.7,2569.0,513.0733,513.6124,512.7891,513.2792,2569.0
2023-10-31 14:50:00,523.8,524.0,523.62,523.99,2307.0,513.3772,513.5732,513.2007,513.5634,2307.0
2023-10-31 14:55:00,524.03,524.49,523.72,524.29,3300.0,513.6026,514.0534,513.2988,513.8574,3300.0
2023-10-31 15:00:00,524.31,524.94,524.07,524.62,10195.0,513.877,514.4945,513.6418,514.1808,10195.0
2023-10-31 15:05:00,524.67,525.0,524.41,524.93,5580.0,514.2299,514.5533,513.975,514.4847,5580.0
2023-10-31 15:10:00,524.78,525.05,524.68,525.05,4042.0,514.3377,514.6023,514.2397,514.6023,4042.0
2023-10-31 15:15:00,525.11,525.11,524.56,524.77,7054.0,514.6611,514.6611,514.122,514.3279,7054.0
2023-10-31 15:20:00,524.79,524.81,524.2,524.52,6804.0,514.3475,514.3671,513.7692,514.0828,6804.0
2023-10-31 15:25:00,524.33,525.3,524.0,525.3,7612.0,513.8966,514.8473,513.5732,514.8473,7612.0
2023-10-31 15:30:00,525.27,525.49,524.66,524.86,10323.0,514.8179,515.0335,514.2201,514.4161,10323.0
2023-10-31 15:35:00,524.69,524.91,524.68,524.7,6267.0,514.2495,514.4651,514.2397,514.2593,6267.0
2023-10-31 15:40:00,524.7,524.88,523.57,523.62,25275.0,514.2593,514.4357,513.1517,513.2007,25275.0
2023-10-31 15:45:00,523.81,524.34,523.59,523.99,22839.0,513.387,513.9064,513.1713,513.5634,22839.0
2023-10-31 15:50:00,523.87,524.38,523.84,523.93,12911.0,513.4458,513.9456,513.4164,513.5046,12911.0
2023-10-31 15:55:00,524.01,524.28,523.14,523.16,35390.0,513.583,513.8476,512.7303,512.7499,35390.0
2023-11-01 09:30:00,500.34,512.98,491.68,507.9,84070.0,490.384,502.7725,481.8963,497.7936,84070.0
2023-11-01 09:35:00,508.17,511.98,506.11,508.98,70426.0,498.0582,501.7924,496.0392,498.8521,70426.0
2023-11-01 09:40:00,507.71,510.0,505.08,506.68,29018.0,497.6073,499.8518,495.0297,496.5978,29018.0
2023-11-01 09:45:00,506.88,514.99,505.85,514.18,30698.0,496.7938,504.7425,495.7843,503.9486,30698.0
2023-11-01 09:50:00,514.11,514.81,512.47,513.63,34606.0,503.88,504.5661,502.2726,503.4095,34606.0
2023-11-01 09:55:00,513.63,515.99,512.1,515.14,53580.0,503.4095,505.7226,501.91,504.8895,53580.0
2023-11-01 10:00:00,515.72,516.0,508.38,509.26,26494.0,505.4579,505.7324,498.264,499.1265,26494.0
2023-11-01 10:05:00,509.1,509.25,504.48,506.19,39265.0,498.9697,499.1167,494.4416,496.1176,39265.0
2023-11-01 10:10:00,506.17,507.09,498.96,504.48,47640.0,496.098,496.9997,489.0314,494.4416,47640.0
2023-11-01 10:15:00,504.65,505.34,502.49,502.78,8387.0,494.6082,495.2845,492.4912,492.7754,8387.0
2023-11-01 10:20:00,502.55,504.27,499.59,499.8,12358.0,492.55,494.2358,489.6489,489.8547,12358.0
2023-11-01 10:25:00,499.31,502.79,499.31,501.96,22837.0,489.3745,492.7852,489.3745,491.9717,22837.0
2023-11-01 10:30:00,501.42,503.24,500.51,503.24,10267.0,491.4425,493.2263,490.5506,493.2263,10267.0
2023-11-01 10:35:00,503.09,504.45,502.3,504.18,21613.0,493.0793,494.4122,492.305,494.1476,21613.0
2023-11-01 10:40:00,503.81,504.07,503.03,503.16,7769.0,493.7849,494.0398,493.0205,493.1479,7769.0
2023-11-01 10:45:00,503.16,503.82,502.15,503.41,17021.0,493.1479,493.7947,492.158,493.3929,17021.0
2023-11-01 10:50:00,503.78,505.18,501.41,501.41,10317.0,493.7555,495.1277,491.4327,491.4327,10317.0
2023-11-01 10:55:00,501.77,502.63,499.62,500.5,20581.0,491.7855,492.6284,489.6783,490.5408,20581.0
2023-11-01 11:00:00,500.5,502.54,500.5,502.26,23696.0,490.5408,492.5402,490.5408,492.2658,23696.0
2023-11-01 11:05:00,502.32,502.8,500.93,502.19,10775.0,492.3246,492.795,490.9622,492.1972,10775.0
2023-11-01 11:10:00,501.87,502.22,501.14,501.44,7960.0,491.8835,492.2266,491.1681,491.4621,7960.0
2023-11-01 11:15:00,501.45,503.72,501.2,503.72,9019.0,491.4719,493.6967,491.2269,493.6967,9019.0
2023-11-01 11:20:00,503.01,503.45,500.94,502.48,19580.0,493.0009,493.4321,490.972,492.4814,19580.0
2023-11-01 11:25:00,502.94,503.43,501.63,502.54,33760.0,492.9322,493.4125,491.6483,492.5402,33760.0
2023-11-01 11:30:00,502.53,502.88,502.09,502.31,4633.0,492.5304,492.8734,492.0992,492.3148,4633.0
2023-11-01 11:35:00,502.45,502.45,501.08,501.16,3847.0,492.452,492.452,491.1093,491.1877,3847.0
2023-11-01 11:40:00,500.82,500.82,499.16,499.68,8450.0,490.8544,490.8544,489.2275,489.7371,8450.0
2023-11-01 11:45:00,499.47,499.73,498.1,499.33,6786.0,489.5313,489.7861,488.1886,489.3941,6786.0
2023-11-01 11:50:00,499.19,500.57,498.79,500.0,12404.0,489.2569,490.6094,488.8648,490.0507,12404.0
2023-11-01 11:55:00,500.17,502.22,500.17,501.97,8006.0,490.2174,492.2266,490.2174,491.9815,8006.0
2023-11-01 12:00:00,501.98,502.41,501.69,501.79,4705.0,491.9913,492.4128,491.7071,491.8051,4705.0
2023-11-01 12:05:00,501.77,502.15,501.25,501.46,5676.0,491.7855,492.158,491.2759,491.4817,5676.0
2023-11-01 12:10:00,501.15,501.57,500.31,500.56,18165.0,491.1779,491.5895,490.3546,490.5996,18165.0
2023-11-01 12:15:00,500.98,502.06,500.63,502.06,6681.0,491.0112,492.0698,490.6682,492.0698,6681.0
2023-11-01 12:20:00,502.02,503.21,501.93,502.83,4668.0,492.0306,493.1969,491.9423,492.8244,4668.0
2023-11-01 12:25:00,502.83,503.44,502.73,503.02,5765.0,492.8244,493.4223,492.7264,493.0107,5765.0
2023-11-01 12:30:00,503.01,503.35,501.86,502.14,6020.0,493.0009,493.3341,491.8737,492.1482,6020.0
2023-11-01 12:35:00,502.26,503.21,501.82,502.77,6211.0,492.2658,493.1969,491.8345,492.7656,6211.0
2023-11-01 12:40:00,502.8,502.81,501.48,501.94,5040.0,492.795,492.8048,491.5013,491.9521,5040.0
2023-11-01 12:45:00,501.9,502.54,501.12,501.13,7450.0,491.9129,492.5402,491.1485,491.1583,7450.0
2023-11-01 12:50:00,501.59,502.12,500.99,502.12,3218.0,491.6091,492.1286,491.021,492.1286,3218.0
2023-11-01 12:55:00,502.02,502.02,501.12,501.13,4236.0,492.0306,492.0306,491.1485,491.1583,4236.0
2023-11-01 13:00:00,501.05,501.62,500.54,501.12,7132.0,491.0799,491.6385,490.58,491.1485,7132.0
2023-11-01 13:05:00,500.95,501.12,500.0,500.84,7760.0,490.9818,491.1485,490.0507,490.874,7760.0
2023-11-01 13:10:00,500.56,502.05,500.55,501.67,7936.0,490.5996,492.06,490.5898,491.6875,7936.0
2023-11-01 13:15:00,501.67,502.04,501.28,501.46,8410.0,491.6875,492.0502,491.3053,491.4817,8410.0
2023-11-01 13:20:00,501.33,501.67,499.45,499.47,11181.0,491.3543,491.6875,489.5117,489.5313,11181.0
2023-11-01 13:25:00,499.23,499.63,497.35,497.64,7300.0,489.2961,489.6881,487.4535,487.7377,7300.0
2023-11-01 13:30:00,497.44,498.41,495.36,495.62,51719.0,487.5417,488.4924,485.5031,485.7579,51719.0
2023-11-01 13:35:00,495.53,497.55,495.4,496.0,50762.0,485.6697,487.6495,485.5423,486.1303,50762.0
2023-11-01 13:40:00,495.47,495.64,494.2,494.56,10593.0,485.6109,485.7775,484.3662,484.719,10593.0
2023-11-01 13:45:00,494.74,496.09,494.28,494.48,24700.0,484.8954,486.2186,484.4446,484.6406,24700.0
2023-11-01 13:50:00,494.47,496.2,494.44,496.08,8556.0,484.6308,486.3264,484.6014,486.2088,8556.0
2023-11-01 13:55:00,496.09,496.55,495.13,495.14,6100.0,486.2186,486.6694,485.2777,485.2875,6100.0
2023-11-01 14:00:00,495.56,496.04,494.27,494.28,4441.0,485.6991,486.1695,484.4348,484.4446,4441.0
2023-11-01 14:05:00,494.25,494.66,492.5,492.89,12790.0,484.4152,484.817,482.7,483.0822,12790.0
2023-11-01 14:10:00,493.0,493.0,491.14,491.39,15522.0,483.19,483.19,481.367,481.6121,15522.0
2023-11-01 14:15:00,491.09,493.94,491.09,493.94,22866.0,481.318,484.1113,481.318,484.1113,22866.0
2023-11-01 14:20:00,494.09,495.39,493.76,495.38,13433.0,484.2583,485.5325,483.9349,485.5227,13433.0
2023-11-01 14:25:00,495.42,496.27,494.69,495.01,13887.0,485.5619,486.395,484.8464,485.16,13887.0
2023-11-01 14:30:00,495.21,497.41,495.14,496.62,14109.0,485.3561,487.5123,485.2875,486.738,14109.0
2023-11-01 14:35:00,496.62,496.95,494.86,495.02,16452.0,486.738,487.0614,485.013,485.1698,16452.0
2023-11-01 14:40:00,494.77,495.57,492.24,492.36,19369.0,484.9248,485.7089,482.4452,482.5628,19369.0
2023-11-01 14:45:00,492.11,494.65,492.11,492.97,23434.0,482.3177,484.8072,482.3177,483.1606,23434.0
2023-11-01 14:50:00,492.44,493.97,492.11,492.29,10908.0,482.6412,484.1407,482.3177,482.4942,10908.0
2023-11-01 14:55:00,492.39,493.72,492.17,493.67,17435.0,482.5922,483.8957,482.3766,483.8467,17435.0
2023-11-01 15:00:00,493.87,494.38,493.39,494.16,11941.0,484.0427,484.5426,483.5723,484.327,11941.0
2023-11-01 15:05:00,494.27,494.75,493.71,494.09,9341.0,484.4348,484.9052,483.8859,484.2583,9341.0
2023-11-01 15:10:00,494.06,494.95,493.66,494.52,19259.0,484.2289,485.1012,483.8369,484.6798,19259.0
2023-11-01 15:15:00,494.54,495.46,494.01,494.14,14531.0,484.6994,485.6011,484.1799,484.3074,14531.0
2023-11-01 15:20:00,494.14,494.18,492.49,492.71,26388.0,484.3074,484.3466,482.6902,482.9058,26388.0
2023-11-01 15:25:00,492.73,492.78,490.42,490.84,24115.0,482.9254,482.9744,480.6614,481.073,24115.0
2023-11-01 15:30:00,490.8,492.23,490.28,492.18,30828.0,481.0338,482.4354,480.5242,482.3864,30828.0
2023-11-01 15:35:00,491.96,492.05,490.0,490.0,28936.0,482.1707,482.2589,480.2497,480.2497,28936.0
2023-11-01 15:40:00,489.8,490.02,489.06,489.61,22255.0,480.0537,480.2693,479.3284,479.8675,22255.0
2023-11-01 15:45:00,489.7,490.41,489.28,490.4,33848.0,479.9557,480.6516,479.5441,480.6418,33848.0
2023-11-01 15:50:00,490.56,490.81,489.74,490.09,66057.0,480.7986,481.0436,479.9949,480.3379,66057.0
2023-11-01 15:55:00,489.97,490.57,488.73,488.98,157852.0,480.2203,480.8084,479.005,479.25,157852.0
2023-11-02 09:30:00,484.49,488.0,481.32,483.0,40646.0,474.8494,478.2895,471.7425,473.389,40646.0
2023-11-02 09:35:00,482.0,486.9,482.0,482.1,15821.0,472.4089,477.2114,472.4089,472.5069,15821.0
2023-11-02 09:40:00,482.02,482.02,474.59,476.31,45011.0,472.4285,472.4285,465.1464,466.8321,45011.0
2023-11-02 09:45:00,476.31,481.23,475.63,478.45,32933.0,466.8321,471.6542,466.1657,468.9296,32933.0
2023-11-02 09:50:00,478.09,478.7,476.5,477.94,20130.0,468.5767,469.1746,467.0184,468.4297,20130.0
2023-11-02 09:55:00,478.02,478.82,476.38,477.78,18740.0,468.5081,469.2922,466.9008,468.2729,18740.0
2023-11-02 10:00:00,477.8,478.0,473.85,475.75,65330.0,468.2925,468.4885,464.4211,466.2833,65330.0
2023-11-02 10:05:00,475.42,475.69,472.0,472.01,46858.0,465.9599,466.2245,462.6079,462.6177,46858.0
2023-11-02 10:10:00,472.14,475.39,471.84,474.65,34896.0,462.7451,465.9305,462.4511,465.2052,34896.0
2023-11-02 10:15:00,474.65,475.23,473.77,474.09,24060.0,465.2052,465.7736,464.3427,464.6563,24060.0
2023-11-02 10:20:00,474.09,474.8,472.87,472.87,26186.0,464.6563,465.3522,463.4606,463.4606,26186.0
2023-11-02 10:25:00,472.84,473.31,471.8,472.96,20929.0,463.4312,463.8918,462.4119,463.5488,20929.0
2023-11-02 10:30:00,473.0,475.52,473.0,474.69,32324.0,463.588,466.0579,463.588,465.2444,32324.0
2023-11-02 10:35:00,474.73,476.63,474.33,476.34,10192.0,465.2836,467.1458,464.8915,466.8615,10192.0
2023-11-02 10:40:00,475.94,476.99,475.13,476.47,16299.0,466.4695,467.4986,465.6756,466.989,16299.0
2023-11-02 10:45:00,476.69,477.49,476.21,476.64,9293.0,467.2046,467.9887,466.7341,467.1556,9293.0
2023-11-02 10:50:00,476.93,477.19,475.12,476.48,21341.0,467.4398,467.6946,465.6658,466.9988,21341.0
2023-11-02 10:55:00,476.8,476.81,473.06,473.12,19829.0,467.3124,467.3222,463.6468,463.7056,19829.0
2023-11-02 11:00:00,473.55,473.64,472.44,473.14,28428.0,464.1271,464.2153,463.0392,463.7252,28428.0
2023-11-02 11:05:00,473.14,474.43,473.09,473.63,11512.0,463.7252,464.9896,463.6762,464.2055,11512.0
2023-11-02 11:10:00,474.11,474.38,473.05,473.63,9635.0,464.6759,464.9405,463.637,464.2055,9635.0
2023-11-02 11:15:00,473.52,474.01,473.25,473.75,9150.0,464.0977,464.5779,463.833,464.3231,9150.0
2023-11-02 11:20:00,473.61,475.37,473.37,474.89,11494.0,464.1859,465.9108,463.9506,465.4404,11494.0
2023-11-02 11:25:00,475.06,475.71,474.97,475.53,7172.0,465.607,466.2441,465.5188,466.0677,7172.0
2023-11-02 11:30:00,475.52,476.51,475.51,476.51,9128.0,466.0579,467.0282,466.0481,467.0282,9128.0
2023-11-02 11:35:00,476.49,478.27,476.49,478.12,19610.0,467.0086,468.7531,467.0086,468.6061,19610.0
2023-11-02 11:40:00,478.21,478.57,477.74,478.28,7390.0,468.6943,469.0472,468.2337,468.7629,7390.0
2023-11-02 11:45:00,478.35,479.0,478.05,478.86,14091.0,468.8316,469.4686,468.5375,469.3314,14091.0
2023-11-02 11:50:00,478.9,479.2,477.95,477.95,13946.0,469.3706,469.6646,468.4395,468.4395,13946.0
2023-11-02 11:55:00,478.16,478.16,476.79,476.79,40450.0,468.6453,468.6453,467.3026,467.3026,40450.0
2023-11-02 12:00:00,477.01,477.47,476.7,476.87,8869.0,467.5182,467.9691,467.2144,467.381,8869.0
2023-11-02 12:05:00,476.86,477.88,476.79,476.94,18655.0,467.3712,468.3709,467.3026,467.4496,18655.0
2023-11-02 12:10:00,477.18,477.58,476.8,477.37,18681.0,467.6848,468.0769,467.3124,467.8711,18681.0
2023-11-02 12:15:00,477.48,477.74,477.0,477.19,10388.0,467.9789,468.2337,467.5084,467.6946,10388.0
2023-11-02 12:20:00,477.25,477.88,476.84,477.11,9314.0,467.7534,468.3709,467.3516,467.6162,9314.0
2023-11-02 12:25:00,477.04,477.28,476.68,476.83,11941.0,467.5476,467.7828,467.1948,467.3418,11941.0
2023-11-02 12:30:00,476.85,476.85,475.56,476.17,14469.0,467.3614,467.3614,466.0971,466.6949,14469.0
2023-11-02 12:35:00,476.29,476.59,475.88,475.95,15258.0,466.8125,467.1066,466.4107,466.4793,15258.0
2023-11-02 12:40:00,476.01,476.17,475.77,476.02,13213.0,466.5381,466.6949,466.3029,466.5479,13213.0
2023-11-02 12:45:00,476.07,476.71,475.88,476.46,5735.0,466.5969,467.2242,466.4107,466.9792,5735.0
2023-11-02 12:50:00,476.61,476.63,475.23,475.38,14438.0,467.1262,467.1458,465.7736,465.9207,14438.0
2023-11-02 12:55:00,475.38,475.58,474.33,475.05,13753.0,465.9207,466.1167,464.8915,465.5972,13753.0
2023-11-02 13:00:00,474.95,476.5,474.73,476.03,18015.0,465.4992,467.0184,465.2836,466.5577,18015.0
2023-11-02 13:05:00,476.39,477.18,476.15,477.18,4663.0,466.9106,467.6848,466.6753,467.6848,4663.0
2023-11-02 13:10:00,476.96,477.67,476.9,477.14,8856.0,467.4692,468.1651,467.4104,467.6456,8856.0
2023-11-02 13:15:00,477.27,477.75,476.64,476.94,22740.0,467.773,468.2435,467.1556,467.4496,22740.0
2023-11-02 13:20:00,477.01,477.34,476.84,477.27,7461.0,467.5182,467.8416,467.3516,467.773,7461.0
2023-11-02 13:25:00,477.28,477.48,477.09,477.43,8184.0,467.7828,467.9789,467.5966,467.9299,8184.0
2023-11-02 13:30:00,477.37,478.22,476.75,477.97,36270.0,467.8711,468.7041,467.2634,468.4591,36270.0
2023-11-02 13:35:00,477.76,477.78,476.54,476.54,15684.0,468.2533,468.2729,467.0576,467.0576,15684.0
2023-11-02 13:40:00,476.78,477.83,476.78,477.81,6408.0,467.2928,468.3219,467.2928,468.3023,6408.0
2023-11-02 13:45:00,477.56,477.94,477.22,477.22,9090.0,468.0573,468.4297,467.724,467.724,9090.0
2023-11-02 13:50:00,477.41,477.79,477.09,477.78,14257.0,467.9103,468.2827,467.5966,468.2729,14257.0
2023-11-02 13:55:00,477.71,478.26,477.55,478.09,10605.0,468.2043,468.7433,468.0475,468.5767,10605.0
2023-11-02 14:00:00,477.91,479.05,477.89,479.0,8702.0,468.4003,469.5176,468.3807,469.4686,8702.0
2023-11-02 14:05:00,479.03,479.31,478.78,478.78,8587.0,469.498,469.7724,469.253,469.253,8587.0
2023-11-02 14:10:00,478.86,480.38,478.77,479.72,20191.0,469.3314,470.8212,469.2432,470.1743,20191.0
2023-11-02 14:15:00,479.6,479.97,479.25,479.6,16276.0,470.0567,470.4193,469.7136,470.0567,16276.0
2023-11-02 14:20:00,479.54,479.79,478.54,478.54,10693.0,469.9979,470.2429,469.0178,469.0178,10693.0
2023-11-02 14:25:00,478.49,479.11,478.18,478.94,11663.0,468.9688,469.5764,468.6649,469.4098,11663.0
2023-11-02 14:30:00,478.94,479.13,478.75,478.92,10130.0,469.4098,469.596,469.2236,469.3902,10130.0
2023-11-02 14:35:00,478.83,479.22,478.65,479.09,10345.0,469.302,469.6842,469.1256,469.5568,10345.0
2023-11-02 14:40:00,479.02,479.32,478.31,478.38,11275.0,469.4882,469.7822,468.7923,468.861,11275.0
2023-11-02 14:45:00,478.52,479.19,478.1,478.98,18102.0,468.9982,469.6548,468.5865,469.449,18102.0
2023-11-02 14:50:00,478.8,479.81,478.78,479.47,17450.0,469.2726,470.2625,469.253,469.9293,17450.0
2023-11-02 14:55:00,479.49,480.61,479.21,480.61,11029.0,469.9489,471.0466,469.6744,471.0466,11029.0
2023-11-02 15:00:00,480.73,481.85,480.31,481.76,12148.0,471.1642,472.2619,470.7526,472.1737,12148.0
2023-11-02 15:05:00,481.76,481.95,481.11,481.76,12117.0,472.1737,472.3599,471.5366,472.1737,12117.0
2023-11-02 15:10:00,481.81,481.96,481.34,481.54,12768.0,472.2227,472.3697,471.7621,471.9581,12768.0
2023-11-02 15:15:00,481.54,482.62,481.31,482.51,13915.0,471.9581,473.0166,471.7327,472.9088,13915.0
2023-11-02 15:20:00,482.67,483.92,482.62,483.16,21177.0,473.0656,474.2907,473.0166,473.5458,21177.0
2023-11-02 15:25:00,483.33,484.29,482.67,483.8,21926.0,473.7125,474.6534,473.0656,474.1731,21926.0
2023-11-02 15:30:00,482.63,483.77,482.45,483.0,22198.0,473.0264,474.1437,472.85,473.389,22198.0
2023-11-02 15:35:00,482.98,483.13,482.55,482.88,23657.0,473.3694,473.5164,472.948,473.2714,23657.0
2023-11-02 15:40:00,482.89,483.63,482.73,483.55,17308.0,473.2812,474.0065,473.1244,473.9281,17308.0
2023-11-02 15:45:00,483.4,484.37,483.4,484.33,22458.0,473.7811,474.7318,473.7811,474.6926,22458.0
2023-11-02 15:50:00,484.21,484.21,482.11,482.36,36811.0,474.5749,474.5749,472.5167,472.7618,36811.0
2023-11-02 15:55:00,482.48,482.72,480.9,481.38,146795.0,472.8794,473.1146,471.3308,471.8013,146795.0
2023-11-03 09:30:00,478.46,483.81,476.29,477.91,18284.0,468.9394,474.1829,466.8125,468.4003,18284.0
2023-11-03 09:35:00,478.01,480.07,476.39,479.01,37514.0,468.4983,470.5173,466.9106,469.4784,37514.0
2023-11-03 09:40:00,478.5,479.04,477.0,478.2,38378.0,468.9786,469.5078,467.5084,468.6845,38378.0
2023-11-03 09:45:00,478.0,478.49,476.27,477.31,15199.0,468.4885,468.9688,466.7929,467.8122,15199.0
2023-11-03 09:50:00,477.31,479.78,477.31,479.31,15436.0,467.8122,470.2331,467.8122,469.7724,15436.0
2023-11-03 09:55:00,479.51,480.5,477.95,477.95,12334.0,469.9685,470.9388,468.4395,468.4395,12334.0
2023-11-03 10:00:00,478.67,478.68,476.52,476.74,17026.0,469.1452,469.155,467.038,467.2536,17026.0
2023-11-03 10:05:00,476.41,476.82,475.47,476.7,10260.0,466.9302,467.332,466.0089,467.2144,10260.0
2023-11-03 10:10:00,476.67,476.69,475.06,476.23,19540.0,467.185,467.2046,465.607,466.7537,19540.0
2023-11-03 10:15:00,476.2,478.4,475.95,478.11,10010.0,466.7243,468.8806,466.4793,468.5963,10010.0
2023-11-03 10:20:00,477.67,478.34,477.11,477.34,10108.0,468.1651,468.8218,467.6162,467.8416,10108.0
2023-11-03 10:25:00,477.51,477.76,476.49,476.84,8507.0,468.0083,468.2533,467.0086,467.3516,8507.0
2023-11-03 10:30:00,476.85,476.9,475.36,476.6,10602.0,467.3614,467.4104,465.901,467.1164,10602.0
2023-11-03 10:35:00,476.6,477.98,476.6,477.76,7148.0,467.1164,468.4689,467.1164,468.2533,7148.0
2023-11-03 10:40:00,477.54,477.77,476.34,477.44,16924.0,468.0377,468.2631,466.8615,467.9397,16924.0
2023-11-03 10:45:00,477.44,478.02,475.83,476.2,6434.0,467.9397,468.5081,466.3617,466.7243,6434.0
2023-11-03 10:50:00,476.39,476.68,475.75,475.75,9373.0,466.9106,467.1948,466.2833,466.2833,9373.0
2023-11-03 10:55:00,475.74,476.84,475.61,476.75,7587.0,466.2735,467.3516,466.1461,467.2634,7587.0
2023-11-03 11:00:00,476.91,477.28,476.47,476.66,6867.0,467.4202,467.7828,466.989,467.1752,6867.0
2023-11-03 11:05:00,476.78,477.34,476.54,477.33,5544.0,467.2928,467.8416,467.0576,467.8318,5544.0
2023-11-03 11:10:00,477.67,477.7,477.4,477.55,1751.0,468.1651,468.1945,467.9005,468.0475,1751.0
2023-11-03 11:15:00,477.54,478.05,477.35,478.05,3055.0,468.0377,468.5375,467.8514,468.5375,3055.0
2023-11-03 11:20:00,477.85,478.33,477.19,477.75,10147.0,468.3415,468.8119,467.6946,468.2435,10147.0
2023-11-03 11:25:00,477.67,478.18,477.66,478.04,7223.0,468.1651,468.6649,468.1553,468.5277,7223.0
2023-11-03 11:30:00,478.02,478.4,477.51,477.81,5841.0,468.5081,468.8806,468.0083,468.3023,5841.0
2023-11-03 11:35:00,478.37,478.94,478.27,478.35,2345.0,468.8512,469.4098,468.7531,468.8316,2345.0
2023-11-03 11:40:00,478.43,478.49,477.74,478.1,6613.0,468.91,468.9688,468.2337,468.5865,6613.0
2023-11-03 11:45:00,478.12,478.12,477.84,478.08,2130.0,468.6061,468.6061,468.3317,468.5669,2130.0
2023-11-03 11:50:00,478.17,478.98,477.81,478.79,13475.0,468.6551,469.449,468.3023,469.2628,13475.0
2023-11-03 11:55:00,478.73,479.3,478.38,479.0,10137.0,469.204,469.7626,468.861,469.4686,10137.0
2023-11-03 12:00:00,479.12,480.45,479.11,479.96,6300.0,469.5862,470.8898,469.5764,470.4095,6300.0
2023-11-03 12:05:00,480.16,480.16,479.57,479.83,4664.0,470.6055,470.6055,470.0273,470.2821,4664.0
2023-11-03 12:10:00,479.92,480.55,479.62,479.97,6082.0,470.3703,470.9878,470.0763,470.4193,6082.0
2023-11-03 12:15:00,479.93,480.34,479.54,479.89,6599.0,470.3801,470.782,469.9979,470.3409,6599.0
2023-11-03 12:20:00,479.74,480.55,479.67,480.2,5080.0,470.1939,470.9878,470.1253,470.6447,5080.0
2023-11-03 12:25:00,480.43,480.43,479.7,479.93,10327.0,470.8702,470.8702,470.1547,470.3801,10327.0
2023-11-03 12:30:00,479.84,479.97,479.45,479.79,8123.0,470.2919,470.4193,469.9097,470.2429,8123.0
2023-11-03 12:35:00,479.59,479.97,479.18,479.32,6163.0,470.0469,470.4193,469.645,469.7822,6163.0
2023-11-03 12:40:00,479.33,480.0,479.23,479.64,9432.0,469.7921,470.4487,469.694,470.0959,9432.0
2023-11-03 12:45:00,479.37,479.65,479.36,479.51,2606.0,469.8313,470.1057,469.8215,469.9685,2606.0
2023-11-03 12:50:00,479.65,481.0,479.65,480.38,11048.0,470.1057,471.4288,470.1057,470.8212,11048.0
2023-11-03 12:55:00,480.35,481.27,480.34,480.7,4767.0,470.7918,471.6934,470.782,471.1348,4767.0
2023-11-03 13:00:00,480.88,481.32,480.88,481.11,6043.0,471.3112,471.7425,471.3112,471.5366,6043.0
2023-11-03 13:05:00,480.91,480.96,479.58,479.76,7891.0,471.3406,471.3896,470.0371,470.2135,7891.0
2023-11-03 13:10:00,479.63,479.83,479.08,479.74,6119.0,470.0861,470.2821,469.547,470.1939,6119.0
2023-11-03 13:15:00,479.62,479.85,479.62,479.73,1187.0,470.0763,470.3017,470.0763,470.1841,1187.0
2023-11-03 13:20:00,479.95,480.58,479.94,480.38,11336.0,470.3997,471.0172,470.3899,470.8212,11336.0
2023-11-03 13:25:00,480.21,480.32,479.92,480.31,3419.0,470.6545,470.7624,470.3703,470.7526,3419.0
2023-11-03 13:30:00,480.32,480.64,480.31,480.56,7894.0,470.7624,471.076,470.7526,470.9976,7894.0
2023-11-03 13:35:00,480.57,480.85,479.82,479.82,9488.0,471.0074,471.2818,470.2723,470.2723,9488.0
2023-11-03 13:40:00,479.77,480.15,479.54,479.87,6184.0,470.2233,470.5957,469.9979,470.3213,6184.0
2023-11-03 13:45:00,479.86,479.86,479.32,479.84,4597.0,470.3115,470.3115,469.7822,470.2919,4597.0
2023-11-03 13:50:00,479.63,479.85,479.36,479.38,6397.0,470.0861,470.3017,469.8215,469.8411,6397.0
2023-11-03 13:55:00,479.99,480.03,479.5,479.53,5794.0,470.4389,470.4781,469.9587,469.9881,5794.0
2023-11-03 14:00:00,479.79,480.08,479.42,479.53,6783.0,470.2429,470.5271,469.8803,469.9881,6783.0
2023-11-03 14:05:00,479.65,479.67,479.14,479.3,9585.0,470.1057,470.1253,469.6058,469.7626,9585.0
2023-11-03 14:10:00,479.59,479.6,478.74,479.3,10868.0,470.0469,470.0567,469.2138,469.7626,10868.0
2023-11-03 14:15:00,479.38,479.39,479.06,479.06,4041.0,469.8411,469.8509,469.5274,469.5274,4041.0
2023-11-03 14:20:00,479.11,479.14,478.76,478.77,4568.0,469.5764,469.6058,469.2334,469.2432,4568.0
2023-11-03 14:25:00,478.7,479.12,478.44,479.0,7698.0,469.1746,469.5862,468.9198,469.4686,7698.0
2023-11-03 14:30:00,479.05,479.12,477.89,478.57,9777.0,469.5176,469.5862,468.3807,469.0472,9777.0
2023-11-03 14:35:00,478.32,478.34,477.92,477.92,2603.0,468.8021,468.8218,468.4101,468.4101,2603.0
2023-11-03 14:40:00,477.89,477.89,477.16,477.7,4256.0,468.3807,468.3807,467.6652,468.1945,4256.0
2023-11-03 14:45:00,477.71,478.09,477.52,477.68,10838.0,468.2043,468.5767,468.0181,468.1749,10838.0
2023-11-03 14:50:00,477.57,477.83,477.1,477.1,7343.0,468.0671,468.3219,467.6064,467.6064,7343.0
2023-11-03 14:55:00,477.29,477.41,476.89,477.34,15149.0,467.7926,467.9103,467.4006,467.8416,15149.0
2023-11-03 15:00:00,477.34,478.21,477.25,477.25,14525.0,467.8416,468.6943,467.7534,467.7534,14525.0
2023-11-03 15:05:00,477.35,477.41,476.67,476.85,10654.0,467.8514,467.9103,467.185,467.3614,10654.0
2023-11-03 15:10:00,476.99,477.09,476.42,476.71,8362.0,467.4986,467.5966,466.94,467.2242,8362.0
2023-11-03 15:15:00,476.56,476.85,476.49,476.58,8198.0,467.0772,467.3614,467.0086,467.0968,8198.0
2023-11-03 15:20:00,476.66,477.21,476.3,477.06,15045.0,467.1752,467.7142,466.8223,467.5672,15045.0
2023-11-03 15:25:00,477.01,477.37,476.66,477.37,9595.0,467.5182,467.8711,467.1752,467.8711,9595.0
2023-11-03 15:30:00,477.22,477.53,476.62,477.16,24300.0,467.724,468.0279,467.136,467.6652,24300.0
2023-11-03 15:35:00,477.12,477.7,476.96,477.58,15912.0,467.626,468.1945,467.4692,468.0769,15912.0
2023-11-03 15:40:00,477.58,477.61,477.01,477.34,5556.0,468.0769,468.1063,467.5182,467.8416,5556.0
2023-11-03 15:45:00,477.26,477.27,476.41,477.18,24436.0,467.7632,467.773,466.9302,467.6848,24436.0
2023-11-03 15:50:00,477.09,478.99,477.02,478.52,26012.0,467.5966,469.4588,467.528,468.9982,26012.0
2023-11-03 15:55:00,478.6,478.76,476.78,476.79,97671.0,469.0766,469.2334,467.2928,467.3026,97671.0
2023-11-06 09:30:00,478.0,481.52,478.0,478.29,21310.0,468.4885,471.9385,468.4885,468.7727,21310.0
2023-11-06 09:35:00,478.16,478.16,474.44,474.56,23338.0,468.6453,468.6453,464.9994,465.117,23338.0
2023-11-06 09:40:00,474.84,475.55,473.75,474.14,19806.0,465.3914,466.0873,464.3231,464.7053,19806.0
2023-11-06 09:45:00,474.41,476.97,474.0,476.55,12829.0,464.97,467.479,464.5681,467.0674,12829.0
2023-11-06 09:50:00,476.56,476.94,476.03,476.47,10279.0,467.0772,467.4496,466.5577,466.989,10279.0
2023-11-06 09:55:00,476.46,477.76,475.41,477.75,12006.0,466.9792,468.2533,465.9501,468.2435,12006.0
2023-11-06 10:00:00,477.39,477.6,476.79,476.85,10284.0,467.8907,468.0965,467.3026,467.3614,10284.0
2023-11-06 10:05:00,477.0,477.81,476.39,476.39,10738.0,467.5084,468.3023,466.9106,466.9106,10738.0
2023-11-06 10:10:00,476.76,477.55,476.58,476.58,5004.0,467.2732,468.0475,467.0968,467.0968,5004.0
2023-11-06 10:15:00,476.8,478.17,476.8,478.17,7845.0,467.3124,468.6551,467.3124,468.6551,7845.0
2023-11-06 10:20:00,477.9,479.92,477.9,478.77,16701.0,468.3905,470.3703,468.3905,469.2432,16701.0
2023-11-06 10:25:00,478.87,480.17,478.81,479.4,7651.0,469.3412,470.6153,469.2824,469.8607,7651.0
2023-11-06 10:30:00,479.35,480.33,478.75,480.33,4923.0,469.8117,470.7722,469.2236,470.7722,4923.0
2023-11-06 10:35:00,480.26,480.93,480.03,480.93,13944.0,470.7035,471.3602,470.4781,471.3602,13944.0
2023-11-06 10:40:00,480.34,481.13,480.33,481.05,6576.0,470.782,471.5562,470.7722,471.4778,6576.0
2023-11-06 10:45:00,481.23,481.89,480.81,481.65,14795.0,471.6542,472.3011,471.2426,472.0659,14795.0
2023-11-06 10:50:00,481.25,481.73,480.84,480.97,13409.0,471.6738,472.1443,471.272,471.3994,13409.0
2023-11-06 10:55:00,481.04,481.73,480.56,480.56,5455.0,471.468,472.1443,470.9976,470.9976,5455.0
2023-11-06 11:00:00,480.57,481.49,480.49,481.19,2982.0,471.0074,471.9091,470.929,471.615,2982.0
2023-11-06 11:05:00,481.47,481.71,481.25,481.3,12776.0,471.8895,472.1247,471.6738,471.7229,12776.0
2023-11-06 11:10:00,481.3,481.75,481.23,481.69,3919.0,471.7229,472.1639,471.6542,472.1051,3919.0
2023-11-06 11:15:00,481.64,481.9,481.63,481.71,9119.0,472.0561,472.3109,472.0463,472.1247,9119.0
2023-11-06 11:20:00,481.62,482.11,481.46,481.81,7635.0,472.0365,472.5167,471.8797,472.2227,7635.0
2023-11-06 11:25:00,481.94,482.49,481.82,482.48,7854.0,472.3501,472.8892,472.2325,472.8794,7854.0
2023-11-06 11:30:00,482.35,483.21,481.96,482.95,9117.0,472.752,473.5948,472.3697,473.34,9117.0
2023-11-06 11:35:00,483.06,483.36,482.62,483.02,8026.0,473.4478,473.7419,473.0166,473.4086,8026.0
2023-11-06 11:40:00,483.1,483.65,482.73,483.36,6180.0,473.487,474.0261,473.1244,473.7419,6180.0
2023-11-06 11:45:00,483.46,484.25,483.27,484.25,2025.0,473.8399,474.6142,473.6537,474.6142,2025.0
2023-11-06 11:50:00,484.11,485.16,484.1,484.19,16748.0,474.4769,475.506,474.4671,474.5553,16748.0
2023-11-06 11:55:00,484.42,484.75,484.06,484.25,9721.0,474.7808,475.1042,474.4279,474.6142,9721.0
2023-11-06 12:00:00,484.25,484.64,484.0,484.45,5143.0,474.6142,474.9964,474.3691,474.8102,5143.0
2023-11-06 12:05:00,484.74,485.88,484.71,485.88,14802.0,475.0944,476.2117,475.065,476.2117,14802.0
2023-11-06 12:10:00,485.88,486.96,485.66,486.96,4253.0,476.2117,477.2702,475.9961,477.2702,4253.0
2023-11-06 12:15:00,486.98,487.42,485.87,485.87,16614.0,477.2898,477.7211,476.2019,476.2019,16614.0
2023-11-06 12:20:00,486.03,487.07,485.87,486.94,9465.0,476.3587,477.378,476.2019,477.2506,9465.0
2023-11-06 12:25:00,486.83,487.76,486.66,487.29,9320.0,477.1428,478.0543,476.9762,477.5937,9320.0
2023-11-06 12:30:00,487.0,487.02,485.32,486.01,8422.0,477.3094,477.329,475.6629,476.3391,8422.0
2023-11-06 12:35:00,485.8,485.8,484.65,484.65,7638.0,476.1333,476.1333,475.0062,475.0062,7638.0
2023-11-06 12:40:00,484.44,485.22,484.42,484.84,3879.0,474.8004,475.5648,474.7808,475.1924,3879.0
2023-11-06 12:45:00,485.25,486.16,485.24,486.16,5317.0,475.5943,476.4861,475.5845,476.4861,5317.0
2023-11-06 12:50:00,486.16,486.16,485.19,485.72,9647.0,476.4861,476.4861,475.5354,476.0549,9647.0
2023-11-06 12:55:00,485.89,485.98,485.69,485.78,2251.0,476.2215,476.3097,476.0255,476.1137,2251.0
2023-11-06 13:00:00,485.61,486.08,485.61,485.78,8767.0,475.9471,476.4077,475.9471,476.1137,8767.0
2023-11-06 13:05:00,485.77,486.49,485.77,486.43,6003.0,476.1039,476.8096,476.1039,476.7508,6003.0
2023-11-06 13:10:00,486.32,486.32,485.71,486.13,8327.0,476.643,476.643,476.0451,476.4567,8327.0
2023-11-06 13:15:00,486.31,486.31,485.87,486.22,5087.0,476.6332,476.6332,476.2019,476.545,5087.0
2023-11-06 13:20:00,486.13,486.78,485.73,486.68,8848.0,476.4567,477.0938,476.0647,476.9958,8848.0
2023-11-06 13:25:00,486.43,486.66,485.79,486.53,6300.0,476.7508,476.9762,476.1235,476.8488,6300.0
2023-11-06 13:30:00,486.44,486.47,485.87,486.1,4476.0,476.7606,476.79,476.2019,476.4273,4476.0
2023-11-06 13:35:00,486.11,486.27,485.22,485.5,4906.0,476.4371,476.594,475.5648,475.8393,4906.0
2023-11-06 13:40:00,485.39,485.95,485.3,485.61,3738.0,475.7315,476.2803,475.6433,475.9471,3738.0
2023-11-06 13:45:00,485.7,486.17,485.45,485.45,5797.0,476.0353,476.4959,475.7903,475.7903,5797.0
2023-11-06 13:50:00,485.43,485.68,485.16,485.18,6844.0,475.7707,476.0157,475.506,475.5256,6844.0
2023-11-06 13:55:00,485.47,485.65,485.1,485.55,7408.0,475.8099,475.9863,475.4472,475.8883,7408.0
2023-11-06 14:00:00,485.57,485.81,484.67,485.81,17813.0,475.9079,476.1431,475.0258,476.1431,17813.0
2023-11-06 14:05:00,485.62,486.0,485.46,485.79,5955.0,475.9569,476.3293,475.8001,476.1235,5955.0
2023-11-06 14:10:00,485.99,486.19,485.72,485.89,4467.0,476.3195,476.5155,476.0549,476.2215,4467.0
2023-11-06 14:15:00,485.97,486.23,485.6,486.07,8439.0,476.2999,476.5548,475.9373,476.3979,8439.0
2023-11-06 14:20:00,486.01,486.01,485.72,485.91,5552.0,476.3391,476.3391,476.0549,476.2411,5552.0
2023-11-06 14:25:00,485.94,486.76,485.79,486.76,4749.0,476.2705,477.0742,476.1235,477.0742,4749.0
2023-11-06 14:30:00,486.73,486.95,486.17,486.58,7867.0,477.0448,477.2604,476.4959,476.8978,7867.0
2023-11-06 14:35:00,486.58,486.96,486.35,486.75,3268.0,476.8978,477.2702,476.6724,477.0644,3268.0
2023-11-06 14:40:00,486.9,487.66,486.9,487.65,11283.0,477.2114,477.9563,477.2114,477.9465,11283.0
2023-11-06 14:45:00,487.61,488.12,487.21,487.4,14147.0,477.9073,478.4071,477.5153,477.7015,14147.0
2023-11-06 14:50:00,487.49,488.12,487.49,487.86,4887.0,477.7897,478.4071,477.7897,478.1523,4887.0
2023-11-06 14:55:00,487.74,488.15,487.63,487.79,4229.0,478.0347,478.4365,477.9269,478.0837,4229.0
2023-11-06 15:00:00,487.87,488.21,487.87,488.19,6896.0,478.1621,478.4954,478.1621,478.4758,6896.0
2023-11-06 15:05:00,488.1,488.37,488.03,488.37,11177.0,478.3875,478.6522,478.3189,478.6522,11177.0
2023-11-06 15:10:00,488.44,489.57,488.34,489.32,21914.0,478.7208,479.8283,478.6228,479.5833,21914.0
2023-11-06 15:15:00,489.37,489.64,489.25,489.31,5352.0,479.6323,479.8969,479.5147,479.5735,5352.0
2023-11-06 15:20:00,489.39,489.79,489.38,489.66,17528.0,479.6519,480.0439,479.6421,479.9165,17528.0
2023-11-06 15:25:00,489.72,490.1,489.72,489.88,10137.0,479.9753,480.3477,479.9753,480.1321,10137.0
2023-11-06 15:30:00,489.92,490.14,489.7,490.05,9245.0,480.1713,480.3869,479.9557,480.2987,9245.0
2023-11-06 15:35:00,490.13,490.15,489.37,489.39,23646.0,480.3771,480.3967,479.6323,479.6519,23646.0
2023-11-06 15:40:00,489.15,489.37,488.81,488.81,24164.0,479.4166,479.6323,479.0834,479.0834,24164.0
2023-11-06 15:45:00,488.81,488.9,488.06,488.06,28676.0,479.0834,479.1716,478.3483,478.3483,28676.0
2023-11-06 15:50:00,487.75,488.16,487.03,487.05,32906.0,478.0445,478.4463,477.3388,477.3584,32906.0
2023-11-06 15:55:00,486.97,487.52,486.75,487.51,94183.0,477.28,477.8191,477.0644,477.8093,94183.0
2023-11-07 09:30:00,490.79,497.79,490.77,494.78,93294.0,481.024,487.8847,481.0044,484.9346,93294.0
2023-11-07 09:35:00,495.14,496.34,492.38,495.98,22767.0,485.2875,486.4636,482.5824,486.1107,22767.0
2023-11-07 09:40:00,495.12,496.26,495.1,495.9,12351.0,485.2679,486.3852,485.2483,486.0323,12351.0
2023-11-07 09:45:00,496.05,497.45,495.15,496.5,76973.0,486.1793,487.5515,485.2973,486.6204,76973.0
2023-11-07 09:50:00,496.54,499.56,495.0,498.14,40082.0,486.6596,489.6195,485.1502,488.2278,40082.0
2023-11-07 09:55:00,498.07,498.14,493.89,494.71,21900.0,488.1592,488.2278,484.0623,484.866,21900.0
2023-11-07 10:00:00,494.77,496.38,494.76,496.3,20137.0,484.9248,486.5028,484.915,486.4244,20137.0
2023-11-07 10:05:00,496.41,497.51,496.2,496.69,28676.0,486.5322,487.6103,486.3264,486.8066,28676.0
2023-11-07 10:10:00,496.87,497.5,496.0,497.17,30440.0,486.983,487.6005,486.1303,487.2771,30440.0
2023-11-07 10:15:00,497.15,497.65,496.53,497.47,21300.0,487.2575,487.7475,486.6498,487.5711,21300.0
2023-11-07 10:20:00,497.8,498.01,497.19,497.48,7774.0,487.8945,488.1003,487.2967,487.5809,7774.0
2023-11-07 10:25:00,497.56,498.45,497.56,498.18,19152.0,487.6593,488.5316,487.6593,488.267,19152.0
2023-11-07 10:30:00,498.09,498.45,497.73,497.93,32960.0,488.1788,488.5316,487.8259,488.0219,32960.0
2023-11-07 10:35:00,497.93,499.0,497.92,497.95,16347.0,488.0219,489.0706,488.0121,488.0415,16347.0
2023-11-07 10:40:00,498.16,498.91,497.89,498.2,14479.0,488.2474,488.9824,487.9827,488.2866,14479.0
2023-11-07 10:45:00,498.11,498.39,497.89,498.04,12429.0,488.1984,488.4728,487.9827,488.1297,12429.0
2023-11-07 10:50:00,498.34,499.39,498.31,498.84,9832.0,488.4238,489.4529,488.3944,488.9138,9832.0
2023-11-07 10:55:00,498.71,498.81,497.72,497.74,7813.0,488.7864,488.8844,487.8161,487.8357,7813.0
2023-11-07 11:00:00,497.75,497.75,496.85,497.14,15057.0,487.8455,487.8455,486.9634,487.2477,15057.0
2023-11-07 11:05:00,497.25,498.47,497.21,498.24,8147.0,487.3555,488.5512,487.3163,488.3258,8147.0
2023-11-07 11:10:00,498.35,498.65,498.16,498.33,4567.0,488.4336,488.7276,488.2474,488.414,4567.0
2023-11-07 11:15:00,498.5,498.59,498.24,498.47,2956.0,488.5806,488.6688,488.3258,488.5512,2956.0
2023-11-07 11:20:00,498.34,498.51,498.21,498.25,5827.0,488.4238,488.5904,488.2964,488.3356,5827.0
2023-11-07 11:25:00,498.35,498.8,498.35,498.51,4652.0,488.4336,488.8746,488.4336,488.5904,4652.0
2023-11-07 11:30:00,498.44,498.78,498.38,498.63,5119.0,488.5218,488.855,488.463,488.708,5119.0
2023-11-07 11:35:00,498.48,498.49,497.83,498.05,4051.0,488.561,488.5708,487.9239,488.1396,4051.0
2023-11-07 11:40:00,498.24,498.55,498.17,498.41,3875.0,488.3258,488.6296,488.2572,488.4924,3875.0
2023-11-07 11:45:00,498.39,498.39,497.68,497.8,7587.0,488.4728,488.4728,487.7769,487.8945,7587.0
2023-11-07 11:50:00,497.74,498.31,497.74,498.19,3528.0,487.8357,488.3944,487.8357,488.2768,3528.0
2023-11-07 11:55:00,498.38,498.47,498.17,498.23,4067.0,488.463,488.5512,488.2572,488.316,4067.0
2023-11-07 12:00:00,498.3,498.66,497.98,498.66,6628.0,488.3846,488.7374,488.0709,488.7374,6628.0
2023-11-07 12:05:00,498.55,498.97,498.44,498.97,12201.0,488.6296,489.0412,488.5218,489.0412,12201.0
2023-11-07 12:10:00,498.71,499.14,498.15,499.14,4986.0,488.7864,489.2079,488.2376,489.2079,4986.0
2023-11-07 12:15:00,499.18,500.43,499.13,500.26,16380.0,489.2471,490.4722,489.1981,490.3056,16380.0
2023-11-07 12:20:00,500.28,500.37,499.88,500.04,6905.0,490.3252,490.4134,489.9331,490.09,6905.0
2023-11-07 12:25:00,500.17,501.66,499.96,501.37,21375.0,490.2174,491.6777,490.0115,491.3935,21375.0
2023-11-07 12:30:00,501.27,501.89,501.18,501.36,10899.0,491.2955,491.9031,491.2073,491.3837,10899.0
2023-11-07 12:35:00,501.22,501.4,501.07,501.15,7993.0,491.2465,491.4229,491.0995,491.1779,7993.0
2023-11-07 12:40:00,501.18,501.41,500.5,501.16,6670.0,491.2073,491.4327,490.5408,491.1877,6670.0
2023-11-07 12:45:00,500.97,501.47,500.93,501.09,7134.0,491.0014,491.4915,490.9622,491.1191,7134.0
2023-11-07 12:50:00,501.23,501.62,500.93,500.99,13375.0,491.2563,491.6385,490.9622,491.021,13375.0
2023-11-07 12:55:00,501.13,501.53,500.99,501.13,2708.0,491.1583,491.5503,491.021,491.1583,2708.0
2023-11-07 13:00:00,500.93,501.16,500.1,500.16,4966.0,490.9622,491.1877,490.1488,490.2076,4966.0
2023-11-07 13:05:00,499.95,500.15,499.51,499.54,6572.0,490.0017,490.1978,489.5705,489.5999,6572.0
2023-11-07 13:10:00,499.7,500.04,499.52,499.73,3399.0,489.7567,490.09,489.5803,489.7861,3399.0
2023-11-07 13:15:00,499.53,499.81,499.49,499.81,2608.0,489.5901,489.8645,489.5509,489.8645,2608.0
2023-11-07 13:20:00,499.81,501.13,499.81,500.88,5552.0,489.8645,491.1583,489.8645,490.9132,5552.0
2023-11-07 13:25:00,500.9,501.47,500.67,501.3,3544.0,490.9328,491.4915,490.7074,491.3249,3544.0
2023-11-07 13:30:00,501.23,501.41,500.79,501.24,6359.0,491.2563,491.4327,490.825,491.2661,6359.0
2023-11-07 13:35:00,501.22,501.43,501.15,501.22,4289.0,491.2465,491.4523,491.1779,491.2465,4289.0
2023-11-07 13:40:00,501.38,501.84,501.38,501.73,7559.0,491.4033,491.8541,491.4033,491.7463,7559.0
2023-11-07 13:45:00,501.73,501.93,501.69,501.93,1733.0,491.7463,491.9423,491.7071,491.9423,1733.0
2023-11-07 13:50:00,501.74,502.0,501.41,501.79,7039.0,491.7561,492.011,491.4327,491.8051,7039.0
2023-11-07 13:55:00,501.89,502.22,501.49,502.2,8958.0,491.9031,492.2266,491.5111,492.207,8958.0
2023-11-07 14:00:00,502.47,502.47,501.3,501.97,5273.0,492.4716,492.4716,491.3249,491.9815,5273.0
2023-11-07 14:05:00,502.06,502.6,502.06,502.46,5063.0,492.0698,492.599,492.0698,492.4618,5063.0
2023-11-07 14:10:00,502.27,502.82,502.27,502.66,4026.0,492.2756,492.8146,492.2756,492.6578,4026.0
2023-11-07 14:15:00,502.61,502.63,502.32,502.45,6016.0,492.6088,492.6284,492.3246,492.452,6016.0
2023-11-07 14:20:00,502.57,503.0,502.07,502.3,6683.0,492.5696,492.9911,492.0796,492.305,6683.0
2023-11-07 14:25:00,502.26,502.42,501.89,502.04,4208.0,492.2658,492.4226,491.9031,492.0502,4208.0
2023-11-07 14:30:00,502.16,502.75,502.13,502.56,3126.0,492.1678,492.746,492.1384,492.5598,3126.0
2023-11-07 14:35:00,502.48,502.82,502.2,502.81,6989.0,492.4814,492.8146,492.207,492.8048,6989.0
2023-11-07 14:40:00,502.8,502.92,502.5,502.73,5338.0,492.795,492.9126,492.501,492.7264,5338.0
2023-11-07 14:45:00,502.73,503.28,502.67,502.93,14346.0,492.7264,493.2655,492.6676,492.9224,14346.0
2023-11-07 14:50:00,502.97,503.44,502.97,503.31,15498.0,492.9617,493.4223,492.9617,493.2949,15498.0
2023-11-07 14:55:00,503.31,503.39,503.09,503.35,9493.0,493.2949,493.3733,493.0793,493.3341,9493.0
2023-11-07 15:00:00,503.35,503.61,503.25,503.39,8323.0,493.3341,493.5889,493.2361,493.3733,8323.0
2023-11-07 15:05:00,503.46,503.51,502.62,502.71,12899.0,493.4419,493.4909,492.6186,492.7068,12899.0
2023-11-07 15:10:00,502.71,503.04,502.06,502.92,9644.0,492.7068,493.0303,492.0698,492.9126,9644.0
2023-11-07 15:15:00,503.0,503.34,502.78,503.17,10121.0,492.9911,493.3243,492.7754,493.1577,10121.0
2023-11-07 15:20:00,503.16,503.3,502.98,503.25,5799.0,493.1479,493.2851,492.9715,493.2361,5799.0
2023-11-07 15:25:00,503.26,503.58,503.26,503.51,8715.0,493.2459,493.5595,493.2459,493.4909,8715.0
2023-11-07 15:30:00,503.51,503.64,502.75,502.79,9564.0,493.4909,493.6183,492.746,492.7852,9564.0
2023-11-07 15:35:00,502.81,503.08,502.75,502.76,11719.0,492.8048,493.0695,492.746,492.7558,11719.0
2023-11-07 15:40:00,502.81,502.92,502.16,502.17,11225.0,492.8048,492.9126,492.1678,492.1776,11225.0
2023-11-07 15:45:00,502.11,502.11,500.26,500.41,21454.0,492.1188,492.1188,490.3056,490.4526,21454.0
2023-11-07 15:50:00,500.3,500.74,499.32,499.33,23800.0,490.3448,490.776,489.3843,489.3941,23800.0
2023-11-07 15:55:00,499.26,499.35,497.8,498.18,73105.0,489.3255,489.4137,487.8945,488.267,73105.0
2023-11-08 09:30:00,499.65,503.05,498.34,502.0,21333.0,489.7077,493.0401,488.4238,492.011,21333.0
2023-11-08 09:35:00,501.29,501.63,498.18,498.62,3621.0,491.3151,491.6483,488.267,488.6982,3621.0
2023-11-08 09:40:00,498.63,498.63,497.41,497.87,1870.0,488.708,488.708,487.5123,487.9631,1870.0
2023-11-08 09:45:00,497.8,497.8,494.4,495.78,14528.0,487.8945,487.8945,484.5622,485.9147,14528.0
2023-11-08 09:50:00,496.3,497.33,495.83,496.91,3505.0,486.4244,487.4339,485.9637,487.0222,3505.0
2023-11-08 09:55:00,496.64,498.19,496.64,498.16,4185.0,486.7576,488.2768,486.7576,488.2474,4185.0
2023-11-08 10:00:00,498.11,498.56,496.88,497.69,5370.0,488.1984,488.6394,486.9928,487.7867,5370.0
2023-11-08 10:05:00,497.05,497.12,495.04,496.82,8462.0,487.1594,487.2281,485.1894,486.934,8462.0
2023-11-08 10:10:00,496.6,497.82,496.59,497.82,4691.0,486.7184,487.9141,486.7086,487.9141,4691.0
2023-11-08 10:15:00,497.8,498.83,497.38,498.83,10910.0,487.8945,488.904,487.4829,488.904,10910.0
2023-11-08 10:20:00,498.06,499.55,498.06,498.38,12256.0,488.1494,489.6097,488.1494,488.463,12256.0
2023-11-08 10:25:00,498.28,498.92,497.86,498.06,3883.0,488.365,488.9922,487.9533,488.1494,3883.0
2023-11-08 10:30:00,498.03,498.03,497.63,497.63,2150.0,488.1199,488.1199,487.7279,487.7279,2150.0
2023-11-08 10:35:00,497.27,497.4,497.01,497.25,3589.0,487.3751,487.5025,487.1202,487.3555,3589.0
2023-11-08 10:40:00,496.94,497.47,496.02,496.85,2789.0,487.0516,487.5711,486.1499,486.9634,2789.0
2023-11-08 10:45:00,496.65,496.65,495.59,495.6,900.0,486.7674,486.7674,485.7285,485.7383,900.0
2023-11-08 10:50:00,495.32,495.32,494.54,494.74,7954.0,485.4639,485.4639,484.6994,484.8954,7954.0
2023-11-08 10:55:00,494.97,494.97,494.21,494.21,3787.0,485.1208,485.1208,484.376,484.376,3787.0
2023-11-08 11:00:00,494.2,494.68,493.88,493.88,2043.0,484.3662,484.8366,484.0525,484.0525,2043.0
2023-11-08 11:05:00,493.93,494.06,493.5,493.7,4700.0,484.1015,484.2289,483.6801,483.8761,4700.0
2023-11-08 11:10:00,493.75,494.75,493.6,494.46,2890.0,483.9251,484.9052,483.7781,484.621,2890.0
2023-11-08 11:15:00,494.7,495.19,494.42,494.57,3740.0,484.8562,485.3365,484.5818,484.7288,3740.0
2023-11-08 11:20:00,494.66,494.81,494.2,494.2,2766.0,484.817,484.964,484.3662,484.3662,2766.0
2023-11-08 11:25:00,494.21,495.11,494.21,494.73,1823.0,484.376,485.2581,484.376,484.8856,1823.0
2023-11-08 11:30:00,494.64,494.64,493.79,494.02,1624.0,484.7974,484.7974,483.9643,484.1897,1624.0
2023-11-08 11:35:00,493.9,493.9,492.77,493.19,3805.0,484.0721,484.0721,482.9646,483.3763,3805.0
2023-11-08 11:40:00,492.88,493.28,492.69,493.2,2280.0,483.0724,483.4645,482.8862,483.3861,2280.0
2023-11-08 11:45:00,493.52,493.69,492.72,493.03,1993.0,483.6997,483.8663,482.9156,483.2194,1993.0
2023-11-08 11:50:00,493.31,493.34,492.9,493.0,1089.0,483.4939,483.5233,483.092,483.19,1089.0
2023-11-08 11:55:00,492.81,492.81,492.22,492.22,2055.0,483.0038,483.0038,482.4256,482.4256,2055.0
2023-11-08 12:00:00,492.61,492.62,492.0,492.59,2450.0,482.8078,482.8176,482.2099,482.7882,2450.0
2023-11-08 12:05:00,492.72,492.73,492.0,492.29,2697.0,482.9156,482.9254,482.2099,482.4942,2697.0
2023-11-08 12:10:00,492.28,492.36,492.14,492.33,800.0,482.4844,482.5628,482.3472,482.5334,800.0
2023-11-08 12:15:00,492.3,492.33,492.0,492.18,1012.0,482.504,482.5334,482.2099,482.3864,1012.0
2023-11-08 12:20:00,492.38,492.61,492.25,492.53,1612.0,482.5824,482.8078,482.455,482.7294,1612.0
2023-11-08 12:25:00,492.55,492.64,492.16,492.27,1767.0,482.749,482.8372,482.3668,482.4746,1767.0
2023-11-08 12:30:00,492.26,492.6,492.25,492.51,1445.0,482.4648,482.798,482.455,482.7098,1445.0
2023-11-08 12:35:00,492.5,492.74,492.3,492.56,1400.0,482.7,482.9352,482.504,482.7588,1400.0
2023-11-08 12:40:00,492.56,493.08,492.39,493.08,2345.0,482.7588,483.2684,482.5922,483.2684,2345.0
2023-11-08 12:45:00,492.71,492.92,491.68,491.84,4551.0,482.9058,483.1116,481.8963,482.0531,4551.0
2023-11-08 12:50:00,491.69,491.69,491.07,491.2,1560.0,481.9061,481.9061,481.2984,481.4259,1560.0
2023-11-08 12:55:00,491.41,491.75,491.23,491.24,2107.0,481.6317,481.9649,481.4553,481.4651,2107.0
2023-11-08 13:00:00,491.23,491.23,490.25,490.33,2500.0,481.4553,481.4553,480.4948,480.5732,2500.0
2023-11-08 13:05:00,490.5,490.78,490.43,490.44,1150.0,480.7398,481.0142,480.6712,480.681,1150.0
2023-11-08 13:10:00,490.5,490.95,490.43,490.95,3628.0,480.7398,481.1808,480.6712,481.1808,3628.0
2023-11-08 13:15:00,490.78,490.78,490.2,490.3,4706.0,481.0142,481.0142,480.4458,480.5438,4706.0
2023-11-08 13:20:00,490.32,490.68,490.3,490.48,1310.0,480.5634,480.9162,480.5438,480.7202,1310.0
2023-11-08 13:25:00,490.64,490.64,489.07,489.22,3854.0,480.877,480.877,479.3382,479.4853,3854.0
2023-11-08 13:30:00,489.15,489.32,489.15,489.31,600.0,479.4166,479.5833,479.4166,479.5735,600.0
2023-11-08 13:35:00,489.3,489.73,489.0,489.16,4975.0,479.5637,479.9851,479.2696,479.4264,4975.0
2023-11-08 13:40:00,489.16,489.3,489.0,489.2,2585.0,479.4264,479.5637,479.2696,479.4657,2585.0
2023-11-08 13:45:00,489.26,489.43,489.02,489.02,2067.0,479.5245,479.6911,479.2892,479.2892,2067.0
2023-11-08 13:50:00,489.03,489.03,488.57,488.58,700.0,479.299,479.299,478.8482,478.858,700.0
2023-11-08 13:55:00,488.71,488.8,488.32,488.8,2000.0,478.9854,479.0736,478.6032,479.0736,2000.0
2023-11-08 14:00:00,488.65,489.47,488.52,489.47,2564.0,478.9266,479.7303,478.7992,479.7303,2564.0
2023-11-08 14:05:00,489.34,490.4,489.33,489.59,3145.0,479.6029,480.6418,479.5931,479.8479,3145.0
2023-11-08 14:10:00,489.78,489.95,489.55,489.88,1924.0,480.0341,480.2007,479.8087,480.1321,1924.0
2023-11-08 14:15:00,490.06,490.15,489.22,489.45,2095.0,480.3085,480.3967,479.4853,479.7107,2095.0
2023-11-08 14:20:00,489.35,489.81,489.35,489.43,2122.0,479.6127,480.0635,479.6127,479.6911,2122.0
2023-11-08 14:25:00,489.41,489.43,488.97,489.16,700.0,479.6715,479.6911,479.2402,479.4264,700.0
2023-11-08 14:30:00,489.13,489.29,489.0,489.18,1326.0,479.397,479.5539,479.2696,479.4461,1326.0
2023-11-08 14:35:00,489.06,489.14,488.55,488.55,1347.0,479.3284,479.4068,478.8286,478.8286,1347.0
2023-11-08 14:40:00,488.54,488.8,488.3,488.56,7572.0,478.8188,479.0736,478.5836,478.8384,7572.0
2023-11-08 14:45:00,488.49,488.9,488.48,488.89,4199.0,478.7698,479.1716,478.76,479.1618,4199.0
2023-11-08 14:50:00,488.94,488.94,488.33,488.53,2050.0,479.2108,479.2108,478.613,478.809,2050.0
2023-11-08 14:55:00,488.37,489.75,488.34,489.47,4790.0,478.6522,480.0047,478.6228,479.7303,4790.0
2023-11-08 15:00:00,489.56,489.56,489.03,489.22,3060.0,479.8185,479.8185,479.299,479.4853,3060.0
2023-11-08 15:05:00,488.84,488.85,488.12,488.46,4014.0,479.1128,479.1226,478.4071,478.7404,4014.0
2023-11-08 15:10:00,488.67,488.95,488.11,488.23,3404.0,478.9462,479.2206,478.3973,478.515,3404.0
2023-11-08 15:15:00,488.33,488.64,488.14,488.14,6167.0,478.613,478.9168,478.4267,478.4267,6167.0
2023-11-08 15:20:00,488.31,489.13,488.02,488.18,4259.0,478.5934,479.397,478.3091,478.4659,4259.0
2023-11-08 15:25:00,488.01,488.01,487.64,487.79,3695.0,478.2993,478.2993,477.9367,478.0837,3695.0
2023-11-08 15:30:00,487.93,488.5,487.93,488.16,12500.0,478.2209,478.7796,478.2209,478.4463,12500.0
2023-11-08 15:35:00,488.25,488.65,488.13,488.14,10969.0,478.5346,478.9266,478.4169,478.4267,10969.0
2023-11-08 15:40:00,488.24,490.54,488.15,490.35,15429.0,478.5248,480.779,478.4365,480.5928,15429.0
2023-11-08 15:45:00,490.35,491.04,490.2,490.2,24835.0,480.5928,481.269,480.4458,480.4458,24835.0
2023-11-08 15:50:00,490.06,490.52,490.06,490.39,22199.0,480.3085,480.7594,480.3085,480.632,22199.0
2023-11-08 15:55:00,490.39,490.39,487.98,488.5,77597.0,480.632,480.632,478.2699,478.7796,77597.0
2023-11-09 09:30:00,488.28,490.12,487.45,487.93,12519.0,478.564,480.3673,477.7505,478.2209,12519.0
2023-11-09 09:35:00,487.78,490.0,486.86,489.23,5263.0,478.0739,480.2497,477.1722,479.4951,5263.0
2023-11-09 09:40:00,489.16,492.63,489.0,491.17,7699.0,479.4264,482.8274,479.2696,481.3965,7699.0
2023-11-09 09:45:00,490.77,492.79,490.77,492.79,7614.0,481.0044,482.9842,481.0044,482.9842,7614.0
2023-11-09 09:50:00,491.89,492.88,490.73,492.88,3985.0,482.1021,483.0724,480.9652,483.0724,3985.0
2023-11-09 09:55:00,492.57,492.64,491.28,491.85,4828.0,482.7686,482.8372,481.5043,482.0629,4828.0
2023-11-09 10:00:00,491.87,492.55,491.63,491.64,1635.0,482.0825,482.749,481.8473,481.8571,1635.0
2023-11-09 10:05:00,491.62,492.09,491.42,491.57,6844.0,481.8375,482.2981,481.6415,481.7885,6844.0
2023-11-09 10:10:00,491.39,491.39,490.73,490.79,5106.0,481.6121,481.6121,480.9652,481.024,5106.0
2023-11-09 10:15:00,490.7,491.84,490.61,491.55,2610.0,480.9358,482.0531,480.8476,481.7689,2610.0
2023-11-09 10:20:00,491.3,491.3,490.83,491.25,1820.0,481.5239,481.5239,481.0632,481.4749,1820.0
2023-11-09 10:25:00,491.45,491.45,490.49,490.49,859.0,481.6709,481.6709,480.73,480.73,859.0
2023-11-09 10:30:00,490.23,490.85,490.0,490.0,3132.0,480.4752,481.0828,480.2497,480.2497,3132.0
2023-11-09 10:35:00,489.91,490.36,489.91,490.18,400.0,480.1615,480.6026,480.1615,480.4262,400.0
2023-11-09 10:40:00,490.77,490.77,490.11,490.19,977.0,481.0044,481.0044,480.3575,480.436,977.0
2023-11-09 10:45:00,490.0,490.45,490.0,490.37,1594.0,480.2497,480.6908,480.2497,480.6124,1594.0
2023-11-09 10:50:00,489.99,490.17,489.02,489.02,1486.0,480.2399,480.4164,479.2892,479.2892,1486.0
2023-11-09 10:55:00,489.0,489.91,489.0,489.5,1710.0,479.2696,480.1615,479.2696,479.7597,1710.0
2023-11-09 11:00:00,489.97,490.16,489.65,490.16,1352.0,480.2203,480.4066,479.9067,480.4066,1352.0
2023-11-09 11:05:00,490.0,491.03,489.71,490.55,5996.0,480.2497,481.2592,479.9655,480.7888,5996.0
2023-11-09 11:10:00,489.9,490.33,489.9,490.32,1172.0,480.1517,480.5732,480.1517,480.5634,1172.0
2023-11-09 11:15:00,490.57,490.65,490.25,490.25,1589.0,480.8084,480.8868,480.4948,480.4948,1589.0
2023-11-09 11:20:00,490.36,490.42,490.06,490.35,2600.0,480.6026,480.6614,480.3085,480.5928,2600.0
2023-11-09 11:25:00,490.4,491.09,490.4,491.09,3911.0,480.6418,481.318,480.6418,481.318,3911.0
2023-11-09 11:30:00,491.02,491.87,491.01,491.87,2606.0,481.2494,482.0825,481.2396,482.0825,2606.0
2023-11-09 11:35:00,491.34,491.71,491.19,491.63,1422.0,481.5631,481.9257,481.4161,481.8473,1422.0
2023-11-09 11:40:00,491.16,491.69,491.16,491.69,625.0,481.3867,481.9061,481.3867,481.9061,625.0
2023-11-09 11:45:00,491.33,491.36,491.14,491.24,965.0,481.5533,481.5827,481.367,481.4651,965.0
2023-11-09 11:50:00,491.36,491.43,491.04,491.22,2675.0,481.5827,481.6513,481.269,481.4455,2675.0
2023-11-09 11:55:00,491.1,491.9,490.93,491.03,2341.0,481.3278,482.1119,481.1612,481.2592,2341.0
2023-11-09 12:00:00,491.13,491.81,491.13,491.47,500.0,481.3572,482.0237,481.3572,481.6905,500.0
2023-11-09 12:05:00,491.49,492.44,491.48,491.84,1398.0,481.7101,482.6412,481.7003,482.0531,1398.0
2023-11-09 12:10:00,491.68,492.16,491.58,492.16,1300.0,481.8963,482.3668,481.7983,482.3668,1300.0
2023-11-09 12:15:00,492.06,492.43,491.9,491.97,2541.0,482.2687,482.6314,482.1119,482.1805,2541.0
2023-11-09 12:20:00,491.76,492.43,491.76,492.24,4338.0,481.9747,482.6314,481.9747,482.4452,4338.0
2023-11-09 12:25:00,492.17,492.55,492.11,492.52,2062.0,482.3766,482.749,482.3177,482.7196,2062.0
2023-11-09 12:30:00,492.72,492.72,492.53,492.54,1576.0,482.9156,482.9156,482.7294,482.7392,1576.0
2023-11-09 12:35:00,492.7,493.15,492.54,493.03,2345.0,482.896,483.3371,482.7392,483.2194,2345.0
2023-11-09 12:40:00,493.16,493.9,492.99,493.72,4491.0,483.3469,484.0721,483.1802,483.8957,4491.0
2023-11-09 12:45:00,493.93,495.64,493.9,495.58,12527.0,484.1015,485.7775,484.0721,485.7187,12527.0
2023-11-09 12:50:00,495.49,496.73,495.46,496.63,7701.0,485.6305,486.8458,485.6011,486.7478,7701.0
2023-11-09 12:55:00,496.8,497.78,496.38,496.77,21570.0,486.9144,487.8749,486.5028,486.885,21570.0
2023-11-09 13:00:00,496.77,496.77,495.62,495.92,12456.0,486.885,486.885,485.7579,486.0519,12456.0
2023-11-09 13:05:00,496.11,496.78,495.82,495.83,7704.0,486.2382,486.8948,485.9539,485.9637,7704.0
2023-11-09 13:10:00,496.02,496.71,495.81,496.71,5500.0,486.1499,486.8262,485.9441,486.8262,5500.0
2023-11-09 13:15:00,496.59,496.64,495.79,496.13,4462.0,486.7086,486.7576,485.9245,486.2578,4462.0
2023-11-09 13:20:00,496.04,496.82,496.04,496.79,5698.0,486.1695,486.934,486.1695,486.9046,5698.0
2023-11-09 13:25:00,496.66,497.0,496.53,496.69,4645.0,486.7772,487.1104,486.6498,486.8066,4645.0
2023-11-09 13:30:00,496.49,496.84,496.36,496.8,6332.0,486.6106,486.9536,486.4832,486.9144,6332.0
2023-11-09 13:35:00,496.56,496.56,496.14,496.14,4635.0,486.6792,486.6792,486.2676,486.2676,4635.0
2023-11-09 13:40:00,496.31,496.31,495.31,495.95,8057.0,486.4342,486.4342,485.4541,486.0813,8057.0
2023-11-09 13:45:00,495.7,496.25,495.7,496.25,3203.0,485.8363,486.3754,485.8363,486.3754,3203.0
2023-11-09 13:50:00,496.23,496.23,495.29,495.84,9196.0,486.3558,486.3558,485.4345,485.9735,9196.0
2023-11-09 13:55:00,495.84,496.24,495.84,496.11,3934.0,485.9735,486.3656,485.9735,486.2382,3934.0
2023-11-09 14:00:00,495.85,496.98,495.83,496.72,9022.0,485.9833,487.0908,485.9637,486.836,9022.0
2023-11-09 14:05:00,496.71,497.4,496.71,497.36,2190.0,486.8262,487.5025,486.8262,487.4633,2190.0
2023-11-09 14:10:00,497.03,497.36,496.82,496.85,6368.0,487.1398,487.4633,486.934,486.9634,6368.0
2023-11-09 14:15:00,496.86,497.05,496.58,496.77,4854.0,486.9732,487.1594,486.6988,486.885,4854.0
2023-11-09 14:20:00,496.78,497.54,496.64,497.32,3159.0,486.8948,487.6397,486.7576,487.4241,3159.0
2023-11-09 14:25:00,497.44,497.86,497.43,497.75,2721.0,487.5417,487.9533,487.5319,487.8455,2721.0
2023-11-09 14:30:00,497.77,498.2,497.68,498.01,7601.0,487.8651,488.2866,487.7769,488.1003,7601.0
2023-11-09 14:35:00,497.88,497.95,497.24,497.59,5278.0,487.9729,488.0415,487.3457,487.6887,5278.0
2023-11-09 14:40:00,497.59,497.59,496.29,496.35,3325.0,487.6887,487.6887,486.4146,486.4734,3325.0
2023-11-09 14:45:00,496.49,496.77,495.85,496.14,3820.0,486.6106,486.885,485.9833,486.2676,3820.0
2023-11-09 14:50:00,496.06,496.2,495.78,496.2,3461.0,486.1891,486.3264,485.9147,486.3264,3461.0
2023-11-09 14:55:00,495.94,496.11,495.71,496.11,1900.0,486.0715,486.2382,485.8461,486.2382,1900.0
2023-11-09 15:00:00,496.09,496.12,495.67,496.1,5879.0,486.2186,486.248,485.8069,486.2284,5879.0
2023-11-09 15:05:00,495.9,496.34,495.9,496.15,2709.0,486.0323,486.4636,486.0323,486.2774,2709.0
2023-11-09 15:10:00,496.36,496.63,496.08,496.32,5561.0,486.4832,486.7478,486.2088,486.444,5561.0
2023-11-09 15:15:00,496.26,496.37,495.22,495.22,3744.0,486.3852,486.493,485.3659,485.3659,3744.0
2023-11-09 15:20:00,495.05,495.24,494.62,494.62,2388.0,485.1992,485.3855,484.7778,484.7778,2388.0
2023-11-09 15:25:00,494.78,494.83,494.4,494.58,5058.0,484.9346,484.9836,484.5622,484.7386,5058.0
2023-11-09 15:30:00,494.75,495.33,494.73,494.95,6862.0,484.9052,485.4737,484.8856,485.1012,6862.0
2023-11-09 15:35:00,494.7,494.7,494.33,494.33,6180.0,484.8562,484.8562,484.4936,484.4936,6180.0
2023-11-09 15:40:00,494.33,494.72,494.08,494.46,22770.0,484.4936,484.8758,484.2485,484.621,22770.0
2023-11-09 15:45:00,494.45,494.99,494.15,494.92,17312.0,484.6112,485.1404,484.3172,485.0718,17312.0
2023-11-09 15:50:00,495.01,495.66,494.6,494.66,24070.0,485.16,485.7971,484.7582,484.817,24070.0
2023-11-09 15:55:00,494.52,495.23,494.06,495.21,91832.0,484.6798,485.3757,484.2289,485.3561,91832.0
2023-11-10 09:30:00,496.57,497.13,493.77,493.99,7726.0,486.689,487.2379,483.9447,484.1603,7726.0
2023-11-10 09:35:00,492.48,493.68,492.25,493.66,2500.0,482.6804,483.8565,482.455,483.8369,2500.0
2023-11-10 09:40:00,493.72,493.79,490.81,490.81,3000.0,483.8957,483.9643,481.0436,481.0436,3000.0
2023-11-10 09:45:00,491.49,491.79,489.78,490.01,14147.0,481.7101,482.0041,480.0341,480.2595,14147.0
2023-11-10 09:50:00,490.01,491.09,489.78,491.09,6620.0,480.2595,481.318,480.0341,481.318,6620.0
2023-11-10 09:55:00,491.0,492.02,491.0,491.68,4404.0,481.2298,482.2295,481.2298,481.8963,4404.0
2023-11-10 10:00:00,492.0,492.0,490.47,490.63,21821.0,482.2099,482.2099,480.7104,480.8672,21821.0
2023-11-10 10:05:00,490.53,490.86,490.03,490.12,6533.0,480.7692,481.0926,480.2791,480.3673,6533.0
2023-11-10 10:10:00,490.4,490.4,489.25,489.25,1100.0,480.6418,480.6418,479.5147,479.5147,1100.0
2023-11-10 10:15:00,489.17,489.76,488.95,489.76,2347.0,479.4362,480.0145,479.2206,480.0145,2347.0
2023-11-10 10:20:00,489.98,490.25,489.52,489.97,2889.0,480.2301,480.4948,479.7793,480.2203,2889.0
2023-11-10 10:25:00,489.82,490.45,489.63,490.07,10117.0,480.0733,480.6908,479.8871,480.3183,10117.0
2023-11-10 10:30:00,490.07,491.46,489.75,490.44,15101.0,480.3183,481.6807,480.0047,480.681,15101.0
2023-11-10 10:35:00,490.7,490.94,490.5,490.87,1382.0,480.9358,481.171,480.7398,481.1024,1382.0
2023-11-10 10:40:00,491.27,491.99,491.27,491.99,2109.0,481.4945,482.2001,481.4945,482.2001,2109.0
2023-11-10 10:45:00,492.43,493.41,492.41,493.41,2709.0,482.6314,483.5919,482.6118,483.5919,2709.0
2023-11-10 10:50:00,493.82,493.85,492.38,492.77,2815.0,483.9937,484.0231,482.5824,482.9646,2815.0
2023-11-10 10:55:00,492.57,492.89,492.57,492.6,1986.0,482.7686,483.0822,482.7686,482.798,1986.0
2023-11-10 11:00:00,492.86,493.27,492.86,492.87,2287.0,483.0528,483.4547,483.0528,483.0626,2287.0
2023-11-10 11:05:00,492.71,493.15,492.19,492.31,1281.0,482.9058,483.3371,482.3962,482.5138,1281.0
2023-11-10 11:10:00,492.14,492.58,492.13,492.58,1400.0,482.3472,482.7784,482.3374,482.7784,1400.0
2023-11-10 11:15:00,492.25,492.45,492.2,492.29,1258.0,482.455,482.651,482.406,482.4942,1258.0
2023-11-10 11:20:00,492.05,492.05,491.03,491.03,1565.0,482.2589,482.2589,481.2592,481.2592,1565.0
2023-11-10 11:25:00,490.92,491.57,490.64,491.49,3153.0,481.1514,481.7885,480.877,481.7101,3153.0
2023-11-10 11:30:00,491.29,491.72,491.29,491.49,2750.0,481.5141,481.9355,481.5141,481.7101,2750.0
2023-11-10 11:35:00,491.32,492.01,491.32,491.72,1502.0,481.5435,482.2197,481.5435,481.9355,1502.0
2023-11-10 11:40:00,491.66,492.68,491.53,492.61,2378.0,481.8767,482.8764,481.7493,482.8078,2378.0
2023-11-10 11:45:00,492.42,492.54,492.16,492.18,2368.0,482.6216,482.7392,482.3668,482.3864,2368.0
2023-11-10 11:50:00,491.93,492.71,491.84,492.71,2022.0,482.1413,482.9058,482.0531,482.9058,2022.0
2023-11-10 11:55:00,492.68,492.68,491.56,491.56,957.0,482.8764,482.8764,481.7787,481.7787,957.0
2023-11-10 12:00:00,492.21,492.92,492.12,492.58,2389.0,482.4158,483.1116,482.3275,482.7784,2389.0
2023-11-10 12:05:00,493.21,493.21,493.1,493.17,1729.0,483.3959,483.3959,483.288,483.3567,1729.0
2023-11-10 12:10:00,493.21,493.21,493.07,493.07,269.0,483.3959,483.3959,483.2586,483.2586,269.0
2023-11-10 12:15:00,493.25,493.36,492.99,492.99,1459.0,483.4351,483.5429,483.1802,483.1802,1459.0
2023-11-10 12:20:00,492.91,492.96,492.8,492.81,1028.0,483.1018,483.1508,482.994,483.0038,1028.0
2023-11-10 12:25:00,492.97,493.39,492.91,493.32,1754.0,483.1606,483.5723,483.1018,483.5037,1754.0
2023-11-10 12:30:00,493.37,494.17,493.31,493.88,2239.0,483.5527,484.3368,483.4939,484.0525,2239.0
2023-11-10 12:35:00,494.05,494.45,494.03,494.1,1962.0,484.2191,484.6112,484.1995,484.2682,1962.0
2023-11-10 12:40:00,493.99,494.25,493.82,493.9,1904.0,484.1603,484.4152,483.9937,484.0721,1904.0
2023-11-10 12:45:00,493.85,493.97,493.46,493.46,1489.0,484.0231,484.1407,483.6409,483.6409,1489.0
2023-11-10 12:50:00,493.28,494.43,493.28,494.37,3258.0,483.4645,484.5916,483.4645,484.5328,3258.0
2023-11-10 12:55:00,494.09,494.27,494.08,494.16,700.0,484.2583,484.4348,484.2485,484.327,700.0
2023-11-10 13:00:00,494.17,494.19,494.17,494.19,500.0,484.3368,484.3564,484.3368,484.3564,500.0
2023-11-10 13:05:00,493.82,493.99,493.14,493.5,3651.0,483.9937,484.1603,483.3273,483.6801,3651.0
2023-11-10 13:10:00,493.7,493.7,493.2,493.2,1051.0,483.8761,483.8761,483.3861,483.3861,1051.0
2023-11-10 13:15:00,493.13,493.42,493.12,493.42,635.0,483.3175,483.6017,483.3077,483.6017,635.0
2023-11-10 13:20:00,493.36,493.36,493.15,493.15,689.0,483.5429,483.5429,483.3371,483.3371,689.0
2023-11-10 13:25:00,493.19,493.91,493.18,493.66,721.0,483.3763,484.0819,483.3665,483.8369,721.0
2023-11-10 13:30:00,493.97,493.97,493.96,493.97,100.0,484.1407,484.1407,484.1309,484.1407,100.0
2023-11-10 13:35:00,493.62,494.32,493.61,494.32,2393.0,483.7977,484.4838,483.7879,484.4838,2393.0
2023-11-10 13:40:00,494.18,494.18,493.75,493.99,1750.0,484.3466,484.3466,483.9251,484.1603,1750.0
2023-11-10 13:45:00,494.09,494.29,494.01,494.05,1016.0,484.2583,484.4544,484.1799,484.2191,1016.0
2023-11-10 13:50:00,493.9,494.22,493.76,494.22,2100.0,484.0721,484.3858,483.9349,484.3858,2100.0
2023-11-10 13:55:00,493.99,494.26,493.89,494.0,1600.0,484.1603,484.425,484.0623,484.1701,1600.0
2023-11-10 14:00:00,494.07,494.07,493.71,494.0,1306.0,484.2387,484.2387,483.8859,484.1701,1306.0
2023-11-10 14:05:00,494.03,494.4,494.03,494.23,1167.0,484.1995,484.5622,484.1995,484.3956,1167.0
2023-11-10 14:10:00,494.17,494.98,494.17,494.53,1511.0,484.3368,485.1306,484.3368,484.6896,1511.0
2023-11-10 14:15:00,494.62,494.62,494.28,494.41,1391.0,484.7778,484.7778,484.4446,484.572,1391.0
2023-11-10 14:20:00,494.27,494.5,494.17,494.21,600.0,484.4348,484.6602,484.3368,484.376,600.0
2023-11-10 14:25:00,494.22,494.77,494.21,494.69,1785.0,484.3858,484.9248,484.376,484.8464,1785.0
2023-11-10 14:30:00,494.77,494.77,494.44,494.65,800.0,484.9248,484.9248,484.6014,484.8072,800.0
2023-11-10 14:35:00,494.5,494.5,494.07,494.17,2131.0,484.6602,484.6602,484.2387,484.3368,2131.0
2023-11-10 14:40:00,494.25,494.42,494.1,494.24,1448.0,484.4152,484.5818,484.2682,484.4054,1448.0
2023-11-10 14:45:00,494.26,494.26,493.15,493.43,2721.0,484.425,484.425,483.3371,483.6115,2721.0
2023-11-10 14:50:00,493.55,493.55,492.75,492.76,1296.0,483.7291,483.7291,482.945,482.9548,1296.0
2023-11-10 14:55:00,493.08,494.0,493.08,493.75,2979.0,483.2684,484.1701,483.2684,483.9251,2979.0
2023-11-10 15:00:00,493.61,493.72,493.03,493.03,983.0,483.7879,483.8957,483.2194,483.2194,983.0
2023-11-10 15:05:00,493.05,493.1,492.79,493.1,2256.0,483.239,483.288,482.9842,483.288,2256.0
2023-11-10 15:10:00,493.09,493.88,492.88,493.75,4082.0,483.2782,484.0525,483.0724,483.9251,4082.0
2023-11-10 15:15:00,493.7,493.7,493.1,493.43,2045.0,483.8761,483.8761,483.288,483.6115,2045.0
2023-11-10 15:20:00,493.28,493.73,493.28,493.71,2224.0,483.4645,483.9055,483.4645,483.8859,2224.0
2023-11-10 15:25:00,493.81,494.35,493.81,494.35,1864.0,483.9839,484.5132,483.9839,484.5132,1864.0
2023-11-10 15:30:00,494.37,494.83,494.37,494.5,3844.0,484.5328,484.9836,484.5328,484.6602,3844.0
2023-11-10 15:35:00,494.48,494.79,494.44,494.75,3994.0,484.6406,484.9444,484.6014,484.9052,3994.0
2023-11-10 15:40:00,494.83,495.08,494.71,494.81,5662.0,484.9836,485.2286,484.866,484.964,5662.0
2023-11-10 15:45:00,494.71,495.67,494.5,494.97,7293.0,484.866,485.8069,484.6602,485.1208,7293.0
2023-11-10 15:50:00,494.82,495.14,494.64,494.68,8002.0,484.9738,485.2875,484.7974,484.8366,8002.0
2023-11-10 15:55:00,494.58,494.65,492.85,493.09,66943.0,484.7386,484.8072,483.043,483.2782,66943.0
2023-11-13 09:30:00,493.03,496.87,492.67,496.87,5593.0,483.2194,486.983,482.8666,486.983,5593.0
2023-11-13 09:35:00,495.66,495.66,494.73,495.37,1702.0,485.7971,485.7971,484.8856,485.5129,1702.0
2023-11-13 09:40:00,495.36,497.5,495.25,497.5,5039.0,485.5031,487.6005,485.3953,487.6005,5039.0
2023-11-13 09:45:00,496.88,496.88,494.8,495.46,2542.0,486.9928,486.9928,484.9542,485.6011,2542.0
2023-11-13 09:50:00,494.82,494.96,493.44,493.44,1688.0,484.9738,485.111,483.6213,483.6213,1688.0
2023-11-13 09:55:00,493.06,493.48,492.9,493.25,3295.0,483.2488,483.6605,483.092,483.4351,3295.0
2023-11-13 10:00:00,494.06,494.99,493.88,494.73,3540.0,484.2289,485.1404,484.0525,484.8856,3540.0
2023-11-13 10:05:00,494.65,495.6,494.43,495.17,4065.0,484.8072,485.7383,484.5916,485.3169,4065.0
2023-11-13 10:10:00,495.64,496.01,495.08,496.01,8747.0,485.7775,486.1401,485.2286,486.1401,8747.0
2023-11-13 10:15:00,495.77,496.4,495.41,495.52,5746.0,485.9049,486.5224,485.5521,485.6599,5746.0
2023-11-13 10:20:00,495.33,495.46,494.19,494.31,3272.0,485.4737,485.6011,484.3564,484.474,3272.0
2023-11-13 10:25:00,494.21,495.3,494.2,495.19,4266.0,484.376,485.4443,484.3662,485.3365,4266.0
2023-11-13 10:30:00,495.23,496.1,495.08,496.1,1297.0,485.3757,486.2284,485.2286,486.2284,1297.0
2023-11-13 10:35:00,496.08,496.41,495.35,495.74,2900.0,486.2088,486.5322,485.4933,485.8755,2900.0
2023-11-13 10:40:00,495.74,496.38,495.45,496.11,8086.0,485.8755,486.5028,485.5913,486.2382,8086.0
2023-11-13 10:45:00,496.11,496.65,495.29,495.89,5230.0,486.2382,486.7674,485.4345,486.0225,5230.0
2023-11-13 10:50:00,495.41,495.41,495.08,495.08,1420.0,485.5521,485.5521,485.2286,485.2286,1420.0
2023-11-13 10:55:00,495.08,495.48,494.85,494.85,5881.0,485.2286,485.6207,485.0032,485.0032,5881.0
2023-11-13 11:00:00,495.06,495.17,494.73,495.17,1709.0,485.209,485.3169,484.8856,485.3169,1709.0
2023-11-13 11:05:00,495.39,495.53,495.37,495.37,300.0,485.5325,485.6697,485.5129,485.5129,300.0
2023-11-13 11:10:00,495.63,495.79,495.5,495.79,794.0,485.7677,485.9245,485.6403,485.9245,794.0
2023-11-13 11:15:00,495.79,495.79,495.26,495.72,2338.0,485.9245,485.9245,485.4051,485.8559,2338.0
2023-11-13 11:20:00,495.5,496.04,495.5,496.02,1222.0,485.6403,486.1695,485.6403,486.1499,1222.0
2023-11-13 11:25:00,496.19,496.48,496.19,496.41,1015.0,486.3166,486.6008,486.3166,486.5322,1015.0
2023-11-13 11:30:00,496.25,496.25,495.69,495.69,1838.0,486.3754,486.3754,485.8265,485.8265,1838.0
2023-11-13 11:35:00,495.64,496.17,495.42,495.69,6184.0,485.7775,486.297,485.5619,485.8265,6184.0
2023-11-13 11:40:00,495.42,495.98,495.41,495.84,1148.0,485.5619,486.1107,485.5521,485.9735,1148.0
2023-11-13 11:45:00,496.29,497.27,496.29,497.12,2094.0,486.4146,487.3751,486.4146,487.2281,2094.0
2023-11-13 11:50:00,497.31,497.64,497.28,497.64,1556.0,487.4143,487.7377,487.3849,487.7377,1556.0
2023-11-13 11:55:00,497.42,497.7,497.21,497.42,3244.0,487.5221,487.7965,487.3163,487.5221,3244.0
2023-11-13 12:00:00,497.58,498.05,497.58,497.87,441.0,487.6789,488.1396,487.6789,487.9631,441.0
2023-11-13 12:05:00,497.83,497.83,497.56,497.67,1916.0,487.9239,487.9239,487.6593,487.7671,1916.0
2023-11-13 12:10:00,497.82,497.82,497.4,497.46,1229.0,487.9141,487.9141,487.5025,487.5613,1229.0
2023-11-13 12:15:00,497.67,498.11,497.62,497.96,2204.0,487.7671,488.1984,487.7181,488.0513,2204.0
2023-11-13 12:20:00,498.01,498.31,498.01,498.03,2135.0,488.1003,488.3944,488.1003,488.1199,2135.0
2023-11-13 12:25:00,498.1,498.23,497.6,497.6,3184.0,488.1886,488.316,487.6985,487.6985,3184.0
2023-11-13 12:30:00,497.53,497.62,497.24,497.62,3575.0,487.6299,487.7181,487.3457,487.7181,3575.0
2023-11-13 12:35:00,497.67,497.76,497.48,497.48,500.0,487.7671,487.8553,487.5809,487.5809,500.0
2023-11-13 12:40:00,497.44,497.44,496.9,497.0,1303.0,487.5417,487.5417,487.0124,487.1104,1303.0
2023-11-13 12:45:00,496.85,496.85,496.4,496.4,706.0,486.9634,486.9634,486.5224,486.5224,706.0
2023-11-13 12:50:00,496.73,496.79,496.48,496.79,1466.0,486.8458,486.9046,486.6008,486.9046,1466.0
2023-11-13 12:55:00,496.65,497.35,496.52,497.23,3404.0,486.7674,487.4535,486.64,487.3359,3404.0
2023-11-13 13:00:00,497.42,497.55,497.16,497.16,2456.0,487.5221,487.6495,487.2673,487.2673,2456.0
2023-11-13 13:05:00,496.84,496.88,496.63,496.63,1540.0,486.9536,486.9928,486.7478,486.7478,1540.0
2023-11-13 13:10:00,496.5,496.62,496.0,496.61,2502.0,486.6204,486.738,486.1303,486.7282,2502.0
2023-11-13 13:15:00,496.76,497.17,496.76,497.11,1500.0,486.8752,487.2771,486.8752,487.2183,1500.0
2023-11-13 13:20:00,497.15,497.24,496.76,496.82,1311.0,487.2575,487.3457,486.8752,486.934,1311.0
2023-11-13 13:25:00,496.87,497.13,496.84,497.11,3348.0,486.983,487.2379,486.9536,487.2183,3348.0
2023-11-13 13:30:00,497.1,497.36,496.84,497.0,5627.0,487.2085,487.4633,486.9536,487.1104,5627.0
2023-11-13 13:35:00,496.84,497.21,496.7,497.04,1420.0,486.9536,487.3163,486.8164,487.1496,1420.0
2023-11-13 13:40:00,496.9,497.28,496.89,497.28,1222.0,487.0124,487.3849,487.0026,487.3849,1222.0
2023-11-13 13:45:00,497.35,498.02,497.35,497.48,4871.0,487.4535,488.1101,487.4535,487.5809,4871.0
2023-11-13 13:50:00,497.6,497.93,497.59,497.93,1000.0,487.6985,488.0219,487.6887,488.0219,1000.0
2023-11-13 13:55:00,497.89,497.99,497.75,497.98,1560.0,487.9827,488.0807,487.8455,488.0709,1560.0
2023-11-13 14:00:00,498.01,498.19,497.97,498.19,2561.0,488.1003,488.2768,488.0611,488.2768,2561.0
2023-11-13 14:05:00,498.17,498.32,497.94,498.16,1845.0,488.2572,488.4042,488.0317,488.2474,1845.0
2023-11-13 14:10:00,498.2,498.2,497.83,497.84,2420.0,488.2866,488.2866,487.9239,487.9337,2420.0
2023-11-13 14:15:00,497.95,497.95,497.76,497.93,647.0,488.0415,488.0415,487.8553,488.0219,647.0
2023-11-13 14:20:00,497.85,498.01,497.84,497.93,706.0,487.9435,488.1003,487.9337,488.0219,706.0
2023-11-13 14:25:00,497.94,498.11,497.82,498.11,2870.0,488.0317,488.1984,487.9141,488.1984,2870.0
2023-11-13 14:30:00,498.11,498.4,498.1,498.27,3351.0,488.1984,488.4826,488.1886,488.3552,3351.0
2023-11-13 14:35:00,498.25,498.32,498.12,498.31,1045.0,488.3356,488.4042,488.2082,488.3944,1045.0
2023-11-13 14:40:00,498.11,498.11,497.75,497.75,1786.0,488.1984,488.1984,487.8455,487.8455,1786.0
2023-11-13 14:45:00,497.75,497.78,497.64,497.64,1223.0,487.8455,487.8749,487.7377,487.7377,1223.0
2023-11-13 14:50:00,497.68,497.68,497.01,497.01,1415.0,487.7769,487.7769,487.1202,487.1202,1415.0
2023-11-13 14:55:00,497.06,497.23,496.93,497.23,2758.0,487.1693,487.3359,487.0418,487.3359,2758.0
2023-11-13 15:00:00,497.1,497.11,496.63,497.02,1924.0,487.2085,487.2183,486.7478,487.13,1924.0
2023-11-13 15:05:00,496.9,497.02,496.33,496.38,2279.0,487.0124,487.13,486.4538,486.5028,2279.0
2023-11-13 15:10:00,496.34,496.7,496.23,496.68,4025.0,486.4636,486.8164,486.3558,486.7968,4025.0
2023-11-13 15:15:00,496.7,497.19,496.68,497.0,4494.0,486.8164,487.2967,486.7968,487.1104,4494.0
2023-11-13 15:20:00,497.16,497.57,497.0,497.23,2453.0,487.2673,487.6691,487.1104,487.3359,2453.0
2023-11-13 15:25:00,497.38,497.4,496.9,497.21,3057.0,487.4829,487.5025,487.0124,487.3163,3057.0
2023-11-13 15:30:00,497.02,497.74,497.01,497.31,5512.0,487.13,487.8357,487.1202,487.4143,5512.0
2023-11-13 15:35:00,497.43,497.54,497.0,497.0,5102.0,487.5319,487.6397,487.1104,487.1104,5102.0
2023-11-13 15:40:00,497.0,497.11,496.77,497.01,7113.0,487.1104,487.2183,486.885,487.1202,7113.0
2023-11-13 15:45:00,496.96,497.43,496.69,497.43,9326.0,487.0712,487.5319,486.8066,487.5319,9326.0
2023-11-13 15:50:00,497.56,497.56,497.08,497.22,10208.0,487.6593,487.6593,487.1889,487.3261,10208.0
2023-11-13 15:55:00,497.3,497.7,496.96,497.2,32497.0,487.4045,487.7965,487.0712,487.3065,32497.0
2023-11-14 09:30:00,490.98,492.61,490.18,492.61,13713.0,481.2102,482.8078,480.4262,482.8078,13713.0
2023-11-14 09:35:00,492.55,494.66,491.82,494.46,5314.0,482.749,484.817,482.0335,484.621,5314.0
2023-11-14 09:40:00,494.14,496.77,494.13,496.77,3067.0,484.3074,486.885,484.2976,486.885,3067.0
2023-11-14 09:45:00,496.04,498.03,495.93,497.7,9210.0,486.1695,488.1199,486.0617,487.7965,9210.0
2023-11-14 09:50:00,498.12,498.39,497.64,498.06,2732.0,488.2082,488.4728,487.7377,488.1494,2732.0
2023-11-14 09:55:00,498.5,499.08,498.14,498.97,4856.0,488.5806,489.1491,488.2278,489.0412,4856.0
2023-11-14 10:00:00,498.78,500.72,498.7,500.25,12592.0,488.855,490.7564,488.7766,490.2958,12592.0
2023-11-14 10:05:00,499.77,499.79,498.57,498.9,5970.0,489.8253,489.8449,488.6492,488.9726,5970.0
2023-11-14 10:10:00,499.06,500.04,498.51,500.0,7162.0,489.1295,490.09,488.5904,490.0507,7162.0
2023-11-14 10:15:00,500.02,501.53,499.73,501.53,6321.0,490.0704,491.5503,489.7861,491.5503,6321.0
2023-11-14 10:20:00,501.05,501.59,500.47,501.38,8347.0,491.0799,491.6091,490.5114,491.4033,8347.0
2023-11-14 10:25:00,501.34,501.34,499.99,500.58,6548.0,491.3641,491.3641,490.0409,490.6192,6548.0
2023-11-14 10:30:00,500.51,500.91,500.33,500.91,5682.0,490.5506,490.9426,490.3742,490.9426,5682.0
2023-11-14 10:35:00,501.56,502.6,501.3,501.88,4700.0,491.5797,492.599,491.3249,491.8933,4700.0
2023-11-14 10:40:00,502.35,502.38,501.95,502.19,1751.0,492.354,492.3834,491.9619,492.1972,1751.0
2023-11-14 10:45:00,502.49,502.49,501.44,501.87,4100.0,492.4912,492.4912,491.4621,491.8835,4100.0
2023-11-14 10:50:00,501.82,502.29,501.16,501.16,3597.0,491.8345,492.2952,491.1877,491.1877,3597.0
2023-11-14 10:55:00,501.06,501.37,499.91,500.95,3920.0,491.0897,491.3935,489.9625,490.9818,3920.0
2023-11-14 11:00:00,501.33,501.4,500.59,500.61,4928.0,491.3543,491.4229,490.629,490.6486,4928.0
2023-11-14 11:05:00,500.88,500.88,499.99,500.8,5031.0,490.9132,490.9132,490.0409,490.8348,5031.0
2023-11-14 11:10:00,500.94,501.31,500.1,500.84,2567.0,490.972,491.3347,490.1488,490.874,2567.0
2023-11-14 11:15:00,500.93,501.95,500.5,501.95,9870.0,490.9622,491.9619,490.5408,491.9619,9870.0
2023-11-14 11:20:00,501.91,502.98,501.84,502.76,14425.0,491.9227,492.9715,491.8541,492.7558,14425.0
2023-11-14 11:25:00,502.58,504.37,502.5,503.96,7649.0,492.5794,494.3338,492.501,493.932,7649.0
2023-11-14 11:30:00,504.0,504.87,503.91,504.87,5301.0,493.9712,494.8238,493.8829,494.8238,5301.0
2023-11-14 11:35:00,504.65,505.38,504.46,505.03,9411.0,494.6082,495.3237,494.422,494.9807,9411.0
2023-11-14 11:40:00,504.65,504.98,503.73,504.15,5810.0,494.6082,494.9317,493.7065,494.1182,5810.0
2023-11-14 11:45:00,504.34,505.0,503.95,503.95,3111.0,494.3044,494.9513,493.9221,493.9221,3111.0
2023-11-14 11:50:00,504.2,504.2,503.66,503.95,5419.0,494.1672,494.1672,493.6379,493.9221,5419.0
2023-11-14 11:55:00,503.81,503.81,502.57,502.57,3348.0,493.7849,493.7849,492.5696,492.5696,3348.0
2023-11-14 12:00:00,502.72,503.39,502.06,502.29,6100.0,492.7166,493.3733,492.0698,492.2952,6100.0
2023-11-14 12:05:00,502.27,502.63,501.17,501.17,4792.0,492.2756,492.6284,491.1975,491.1975,4792.0
2023-11-14 12:10:00,500.89,501.04,500.07,500.45,2304.0,490.923,491.0701,490.1194,490.4918,2304.0
2023-11-14 12:15:00,500.19,500.46,500.05,500.07,2717.0,490.237,490.5016,490.0998,490.1194,2717.0
2023-11-14 12:20:00,500.08,500.27,499.89,500.25,5312.0,490.1292,490.3154,489.9429,490.2958,5312.0
2023-11-14 12:25:00,500.21,500.21,499.6,500.18,3320.0,490.2566,490.2566,489.6587,490.2272,3320.0
2023-11-14 12:30:00,500.26,500.96,500.23,500.48,2776.0,490.3056,490.9916,490.2762,490.5212,2776.0
2023-11-14 12:35:00,500.48,500.94,500.39,500.82,2564.0,490.5212,490.972,490.433,490.8544,2564.0
2023-11-14 12:40:00,500.89,501.09,500.5,501.09,3820.0,490.923,491.1191,490.5408,491.1191,3820.0
2023-11-14 12:45:00,501.48,502.39,501.31,502.32,3118.0,491.5013,492.3932,491.3347,492.3246,3118.0
2023-11-14 12:50:00,502.28,502.78,501.95,502.2,2517.0,492.2854,492.7754,491.9619,492.207,2517.0
2023-11-14 12:55:00,502.0,502.95,501.93,502.93,4645.0,492.011,492.942,491.9423,492.9224,4645.0
2023-11-14 13:00:00,502.95,503.13,502.53,502.53,2721.0,492.942,493.1185,492.5304,492.5304,2721.0
2023-11-14 13:05:00,502.49,502.76,502.45,502.56,3668.0,492.4912,492.7558,492.452,492.5598,3668.0
2023-11-14 13:10:00,502.5,502.65,502.17,502.27,25826.0,492.501,492.648,492.1776,492.2756,25826.0
2023-11-14 13:15:00,502.33,502.75,502.23,502.56,2865.0,492.3344,492.746,492.2364,492.5598,2865.0
2023-11-14 13:20:00,502.44,503.08,502.44,502.89,2388.0,492.4422,493.0695,492.4422,492.8832,2388.0
2023-11-14 13:25:00,502.98,503.81,502.97,503.55,2301.0,492.9715,493.7849,492.9617,493.5301,2301.0
2023-11-14 13:30:00,503.78,503.93,503.6,503.7,2216.0,493.7555,493.9025,493.5791,493.6771,2216.0
2023-11-14 13:35:00,503.6,503.9,503.36,503.87,3752.0,493.5791,493.8731,493.3439,493.8437,3752.0
2023-11-14 13:40:00,503.83,503.83,503.29,503.43,1854.0,493.8045,493.8045,493.2753,493.4125,1854.0
2023-11-14 13:45:00,503.31,503.38,503.04,503.1,2595.0,493.2949,493.3635,493.0303,493.0891,2595.0
2023-11-14 13:50:00,503.12,503.22,502.71,502.71,5443.0,493.1087,493.2067,492.7068,492.7068,5443.0
2023-11-14 13:55:00,502.59,502.7,502.26,502.26,11272.0,492.5892,492.697,492.2658,492.2658,11272.0
2023-11-14 14:00:00,502.01,502.19,501.75,501.97,2999.0,492.0208,492.1972,491.7659,491.9815,2999.0
2023-11-14 14:05:00,502.0,502.12,501.64,501.97,4530.0,492.011,492.1286,491.6581,491.9815,4530.0
2023-11-14 14:10:00,501.41,501.55,500.91,500.91,2109.0,491.4327,491.5699,490.9426,490.9426,2109.0
2023-11-14 14:15:00,501.05,501.26,500.72,500.85,3236.0,491.0799,491.2857,490.7564,490.8838,3236.0
2023-11-14 14:20:00,501.03,501.09,500.6,500.6,2823.0,491.0603,491.1191,490.6388,490.6388,2823.0
2023-11-14 14:25:00,500.6,500.9,500.42,500.86,4237.0,490.6388,490.9328,490.4624,490.8936,4237.0
2023-11-14 14:30:00,500.94,501.23,500.7,500.86,3944.0,490.972,491.2563,490.7368,490.8936,3944.0
2023-11-14 14:35:00,500.86,501.23,500.86,501.04,2522.0,490.8936,491.2563,490.8936,491.0701,2522.0
2023-11-14 14:40:00,501.02,502.0,500.91,501.71,5622.0,491.0505,492.011,490.9426,491.7267,5622.0
2023-11-14 14:45:00,501.73,502.35,501.73,501.86,4641.0,491.7463,492.354,491.7463,491.8737,4641.0
2023-11-14 14:50:00,501.84,502.65,501.83,502.52,3520.0,491.8541,492.648,491.8443,492.5206,3520.0
2023-11-14 14:55:00,502.49,502.97,502.49,502.88,3156.0,492.4912,492.9617,492.4912,492.8734,3156.0
2023-11-14 15:00:00,503.0,503.13,502.71,502.99,5623.0,492.9911,493.1185,492.7068,492.9813,5623.0
2023-11-14 15:05:00,503.09,503.49,503.04,503.49,3677.0,493.0793,493.4713,493.0303,493.4713,3677.0
2023-11-14 15:10:00,503.69,504.11,503.36,504.11,5399.0,493.6673,494.079,493.3439,494.079,5399.0
2023-11-14 15:15:00,504.04,504.39,503.91,504.39,3992.0,494.0104,494.3534,493.8829,494.3534,3992.0
2023-11-14 15:20:00,504.41,504.45,503.41,503.44,9524.0,494.373,494.4122,493.3929,493.4223,9524.0
2023-11-14 15:25:00,503.42,503.42,502.44,502.77,5491.0,493.4027,493.4027,492.4422,492.7656,5491.0
2023-11-14 15:30:00,502.85,503.33,502.8,502.89,10323.0,492.844,493.3145,492.795,492.8832,10323.0
2023-11-14 15:35:00,502.9,503.0,501.94,502.5,11555.0,492.893,492.9911,491.9521,492.501,11555.0
2023-11-14 15:40:00,502.52,502.52,501.59,502.03,10173.0,492.5206,492.5206,491.6091,492.0404,10173.0
2023-11-14 15:45:00,502.11,502.21,501.56,501.56,15316.0,492.1188,492.2168,491.5797,491.5797,15316.0
2023-11-14 15:50:00,501.56,501.94,501.33,501.77,22748.0,491.5797,491.9521,491.3543,491.7855,22748.0
2023-11-14 15:55:00,501.72,502.38,501.05,502.23,88807.0,491.7365,492.3834,491.0799,492.2364,88807.0
2023-11-15 09:30:00,500.14,501.82,498.92,499.0,9145.0,490.188,491.8345,488.9922,489.0706,9145.0
2023-11-15 09:35:00,498.63,500.88,497.96,499.18,1452.0,488.708,490.9132,488.0513,489.2471,1452.0
2023-11-15 09:40:00,500.13,500.13,498.75,499.05,4473.0,490.1782,490.1782,488.8256,489.1197,4473.0
2023-11-15 09:45:00,500.0,500.0,497.38,497.4,4895.0,490.0507,490.0507,487.4829,487.5025,4895.0
2023-11-15 09:50:00,497.07,497.48,495.53,497.01,3732.0,487.1791,487.5809,485.6697,487.1202,3732.0
2023-11-15 09:55:00,497.0,497.91,496.89,496.9,5205.0,487.1104,488.0023,487.0026,487.0124,5205.0
2023-11-15 10:00:00,497.43,499.8,496.81,499.3,5870.0,487.5319,489.8547,486.9242,489.3647,5870.0
2023-11-15 10:05:00,499.64,500.72,498.96,500.49,2400.0,489.6979,490.7564,489.0314,490.531,2400.0
2023-11-15 10:10:00,500.49,501.58,499.92,501.58,3395.0,490.531,491.5993,489.9723,491.5993,3395.0
2023-11-15 10:15:00,501.61,503.23,501.26,503.23,4289.0,491.6287,493.2165,491.2857,493.2165,4289.0
2023-11-15 10:20:00,502.82,503.55,502.47,503.55,6290.0,492.8146,493.5301,492.4716,493.5301,6290.0
2023-11-15 10:25:00,503.98,504.24,503.47,503.67,6889.0,493.9516,494.2064,493.4517,493.6477,6889.0
2023-11-15 10:30:00,503.86,504.8,503.68,504.46,10324.0,493.8339,494.7552,493.6575,494.422,10324.0
2023-11-15 10:35:00,504.61,505.07,504.29,505.07,3534.0,494.569,495.0199,494.2554,495.0199,3534.0
2023-11-15 10:40:00,505.02,505.39,504.72,505.17,2250.0,494.9709,495.3335,494.6768,495.1179,2250.0
2023-11-15 10:45:00,505.13,505.13,504.29,504.29,5802.0,495.0787,495.0787,494.2554,494.2554,5802.0
2023-11-15 10:50:00,504.17,504.43,503.93,504.16,2631.0,494.1378,494.3926,493.9025,494.128,2631.0
2023-11-15 10:55:00,504.34,504.64,504.18,504.51,2000.0,494.3044,494.5984,494.1476,494.471,2000.0
2023-11-15 11:00:00,504.43,505.13,504.08,505.13,2945.0,494.3926,495.0787,494.0496,495.0787,2945.0
2023-11-15 11:05:00,505.23,505.39,504.67,505.13,4703.0,495.1767,495.3335,494.6278,495.0787,4703.0
2023-11-15 11:10:00,505.09,505.59,504.87,505.05,3130.0,495.0395,495.5295,494.8238,495.0003,3130.0
2023-11-15 11:15:00,505.13,505.89,505.03,505.67,1703.0,495.0787,495.8235,494.9807,495.6079,1703.0
2023-11-15 11:20:00,506.12,506.12,505.61,505.61,4900.0,496.049,496.049,495.5491,495.5491,4900.0
2023-11-15 11:25:00,505.57,505.8,505.02,505.21,5067.0,495.5099,495.7353,494.9709,495.1571,5067.0
2023-11-15 11:30:00,505.34,507.09,505.34,506.17,5118.0,495.2845,496.9997,495.2845,496.098,5118.0
2023-11-15 11:35:00,506.35,506.89,506.1,506.89,2200.0,496.2744,496.8036,496.0294,496.8036,2200.0
2023-11-15 11:40:00,506.52,506.56,505.78,505.78,3249.0,496.441,496.4802,495.7157,495.7157,3249.0
2023-11-15 11:45:00,505.82,506.41,505.41,506.41,5019.0,495.7549,496.3332,495.3531,496.3332,5019.0
2023-11-15 11:50:00,506.41,506.8,506.14,506.8,2537.0,496.3332,496.7154,496.0686,496.7154,2537.0
2023-11-15 11:55:00,506.78,507.09,506.78,507.03,1518.0,496.6958,496.9997,496.6958,496.9409,1518.0
2023-11-15 12:00:00,507.12,507.82,507.12,507.53,2564.0,497.0291,497.7151,497.0291,497.4309,2564.0
2023-11-15 12:05:00,507.56,508.16,507.33,508.04,6673.0,497.4603,498.0484,497.2349,497.9308,6673.0
2023-11-15 12:10:00,508.2,508.38,507.65,508.38,5991.0,498.0876,498.264,497.5485,498.264,5991.0
2023-11-15 12:15:00,508.19,509.23,507.65,507.65,10341.0,498.0778,499.0971,497.5485,497.5485,10341.0
2023-11-15 12:20:00,507.93,508.42,507.83,507.86,3018.0,497.823,498.3032,497.7249,497.7543,3018.0
2023-11-15 12:25:00,507.36,507.81,507.17,507.72,1442.0,497.2643,497.7053,497.0781,497.6171,1442.0
2023-11-15 12:30:00,507.41,507.73,507.3,507.31,2115.0,497.3133,497.6269,497.2055,497.2153,2115.0
2023-11-15 12:35:00,507.32,508.11,507.32,507.61,2353.0,497.2251,497.9994,497.2251,497.5093,2353.0
2023-11-15 12:40:00,507.87,507.95,507.55,507.95,1912.0,497.7641,497.8426,497.4505,497.8426,1912.0
2023-11-15 12:45:00,508.04,508.18,508.03,508.17,700.0,497.9308,498.068,497.921,498.0582,700.0
2023-11-15 12:50:00,508.14,508.32,507.74,507.81,2210.0,498.0288,498.2052,497.6367,497.7053,2210.0
2023-11-15 12:55:00,507.64,507.94,507.51,507.52,2487.0,497.5387,497.8328,497.4113,497.4211,2487.0
2023-11-15 13:00:00,507.38,507.61,507.34,507.61,2138.0,497.2839,497.5093,497.2447,497.5093,2138.0
2023-11-15 13:05:00,507.71,507.82,507.49,507.79,2191.0,497.6073,497.7151,497.3917,497.6857,2191.0
2023-11-15 13:10:00,507.93,508.3,507.82,507.95,2000.0,497.823,498.1856,497.7151,497.8426,2000.0
2023-11-15 13:15:00,508.08,508.34,507.89,508.17,1590.0,497.97,498.2248,497.7837,498.0582,1590.0
2023-11-15 13:20:00,508.37,508.53,507.84,507.89,2999.0,498.2542,498.411,497.7347,497.7837,2999.0
2023-11-15 13:25:00,507.84,508.09,507.78,508.06,2325.0,497.7347,497.9798,497.6759,497.9504,2325.0
2023-11-15 13:30:00,507.92,508.25,507.37,508.25,5648.0,497.8132,498.1366,497.2741,498.1366,5648.0
2023-11-15 13:35:00,508.33,508.84,508.15,508.53,7328.0,498.215,498.7148,498.0386,498.411,7328.0
2023-11-15 13:40:00,508.56,508.64,508.25,508.37,7498.0,498.4404,498.5188,498.1366,498.2542,7498.0
2023-11-15 13:45:00,508.46,508.88,508.41,508.75,5476.0,498.3424,498.7541,498.2934,498.6266,5476.0
2023-11-15 13:50:00,508.64,508.95,508.64,508.88,5433.0,498.5188,498.8227,498.5188,498.7541,5433.0
2023-11-15 13:55:00,508.9,509.02,508.73,509.0,10613.0,498.7737,498.8913,498.607,498.8717,10613.0
2023-11-15 14:00:00,509.01,509.01,508.23,508.23,5310.0,498.8815,498.8815,498.117,498.117,5310.0
2023-11-15 14:05:00,508.36,508.66,508.24,508.43,6984.0,498.2444,498.5384,498.1268,498.313,6984.0
2023-11-15 14:10:00,508.21,508.36,507.22,507.22,4363.0,498.0974,498.2444,497.1271,497.1271,4363.0
2023-11-15 14:15:00,507.27,507.31,507.01,507.3,4176.0,497.1761,497.2153,496.9213,497.2055,4176.0
2023-11-15 14:20:00,507.06,507.31,506.93,507.3,3820.0,496.9703,497.2153,496.8429,497.2055,3820.0
2023-11-15 14:25:00,507.16,507.69,507.16,507.61,2325.0,497.0683,497.5877,497.0683,497.5093,2325.0
2023-11-15 14:30:00,507.51,507.94,507.51,507.73,2444.0,497.4113,497.8328,497.4113,497.6269,2444.0
2023-11-15 14:35:00,507.87,507.96,507.7,507.96,1162.0,497.7641,497.8524,497.5975,497.8524,1162.0
2023-11-15 14:40:00,508.13,508.13,507.13,507.22,8744.0,498.019,498.019,497.0389,497.1271,8744.0
2023-11-15 14:45:00,507.32,507.38,506.92,507.2,6959.0,497.2251,497.2839,496.8331,497.1075,6959.0
2023-11-15 14:50:00,507.19,507.62,507.05,507.62,5230.0,497.0977,497.5191,496.9605,497.5191,5230.0
2023-11-15 14:55:00,507.7,508.22,507.55,508.14,5183.0,497.5975,498.1072,497.4505,498.0288,5183.0
2023-11-15 15:00:00,508.11,508.11,507.48,507.5,5033.0,497.9994,497.9994,497.3819,497.4015,5033.0
2023-11-15 15:05:00,507.49,508.18,507.49,507.8,3795.0,497.3917,498.068,497.3917,497.6955,3795.0
2023-11-15 15:10:00,507.93,508.05,507.45,507.54,5133.0,497.823,497.9406,497.3525,497.4407,5133.0
2023-11-15 15:15:00,507.61,507.77,507.41,507.41,2789.0,497.5093,497.6661,497.3133,497.3133,2789.0
2023-11-15 15:20:00,507.39,507.59,506.97,507.14,7123.0,497.2937,497.4897,496.8821,497.0487,7123.0
2023-11-15 15:25:00,507.16,507.8,507.11,507.68,6481.0,497.0683,497.6955,497.0193,497.5779,6481.0
2023-11-15 15:30:00,507.71,507.79,507.31,507.39,6448.0,497.6073,497.6857,497.2153,497.2937,6448.0
2023-11-15 15:35:00,507.36,508.07,507.35,507.95,7816.0,497.2643,497.9602,497.2545,497.8426,7816.0
2023-11-15 15:40:00,507.97,508.0,507.31,507.43,11914.0,497.8622,497.8916,497.2153,497.3329,11914.0
2023-11-15 15:45:00,507.42,508.08,507.29,507.55,34112.0,497.3231,497.97,497.1957,497.4505,34112.0
2023-11-15 15:50:00,507.68,508.26,506.79,506.8,43903.0,497.5779,498.1464,496.7056,496.7154,43903.0
2023-11-15 15:55:00,506.87,507.35,506.24,507.08,80401.0,496.784,497.2545,496.1666,496.9899,80401.0
2023-11-16 09:30:00,507.08,510.57,507.08,510.54,14933.0,496.9899,500.4104,496.9899,500.381,14933.0
2023-11-16 09:35:00,510.55,511.98,509.04,511.79,6271.0,500.3908,501.7924,498.9109,501.6061,6271.0
2023-11-16 09:40:00,511.79,514.24,511.79,513.26,3700.0,501.6061,504.0074,501.6061,503.0469,3700.0
2023-11-16 09:45:00,512.96,517.83,512.95,516.59,15876.0,502.7529,507.526,502.7431,506.3106,15876.0
2023-11-16 09:50:00,516.58,518.04,515.69,518.04,6982.0,506.3008,507.7318,505.4285,507.7318,6982.0
2023-11-16 09:55:00,517.87,520.0,517.87,518.91,24331.0,507.5652,509.6528,507.5652,508.5845,24331.0
2023-11-16 10:00:00,519.32,519.35,517.04,517.05,20704.0,508.9863,509.0157,506.7517,506.7615,20704.0
2023-11-16 10:05:00,516.89,518.12,516.77,518.12,12002.0,506.6047,507.8102,506.4871,507.8102,12002.0
2023-11-16 10:10:00,518.07,518.87,517.59,518.57,12734.0,507.7612,508.5453,507.2907,508.2512,12734.0
2023-11-16 10:15:00,518.28,519.87,518.27,519.68,6732.0,507.967,509.5254,507.9572,509.3391,6732.0
2023-11-16 10:20:00,519.83,519.9,518.87,519.27,22196.0,509.4862,509.5548,508.5453,508.9373,22196.0
2023-11-16 10:25:00,519.39,519.85,518.89,518.89,16056.0,509.0549,509.5058,508.5649,508.5649,16056.0
2023-11-16 10:30:00,518.85,518.85,515.02,515.02,38593.0,508.5257,508.5257,504.7719,504.7719,38593.0
2023-11-16 10:35:00,514.92,515.78,513.98,515.22,10183.0,504.6739,505.5168,503.7526,504.9679,10183.0
2023-11-16 10:40:00,515.41,516.53,514.79,514.81,7010.0,505.1541,506.2518,504.5465,504.5661,7010.0
2023-11-16 10:45:00,514.87,514.87,513.39,513.67,5740.0,504.6249,504.6249,503.1743,503.4487,5740.0
2023-11-16 10:50:00,513.42,515.08,513.4,515.06,3885.0,503.2037,504.8307,503.1841,504.8111,3885.0
2023-11-16 10:55:00,514.83,515.57,514.59,515.3,3364.0,504.5857,505.3109,504.3504,505.0463,3364.0
2023-11-16 11:00:00,515.47,515.47,514.49,514.82,2702.0,505.2129,505.2129,504.2524,504.5759,2702.0
2023-11-16 11:05:00,514.49,514.66,513.26,513.27,3946.0,504.2524,504.419,503.0469,503.0567,3946.0
2023-11-16 11:10:00,513.27,513.71,512.7,513.71,4463.0,503.0567,503.4879,502.498,503.4879,4463.0
2023-11-16 11:15:00,513.83,513.91,512.79,512.99,1900.0,503.6056,503.684,502.5862,502.7823,1900.0
2023-11-16 11:20:00,512.99,513.68,512.65,513.68,6409.0,502.7823,503.4585,502.449,503.4585,6409.0
2023-11-16 11:25:00,513.48,514.18,513.48,513.74,1750.0,503.2625,503.9486,503.2625,503.5173,1750.0
2023-11-16 11:30:00,513.65,514.04,512.91,513.21,9608.0,503.4291,503.8114,502.7039,502.9979,9608.0
2023-11-16 11:35:00,513.53,513.7,512.99,513.58,4170.0,503.3115,503.4781,502.7823,503.3605,4170.0
2023-11-16 11:40:00,513.81,514.68,513.79,514.53,1845.0,503.586,504.4386,503.5663,504.2916,1845.0
2023-11-16 11:45:00,514.53,515.15,514.53,514.55,2517.0,504.2916,504.8993,504.2916,504.3112,2517.0
2023-11-16 11:50:00,514.32,514.7,513.81,514.05,3046.0,504.0858,504.4582,503.586,503.8212,3046.0
2023-11-16 11:55:00,514.25,514.25,513.28,513.53,3624.0,504.0172,504.0172,503.0665,503.3115,3624.0
2023-11-16 12:00:00,513.48,513.89,513.44,513.44,1000.0,503.2625,503.6644,503.2233,503.2233,1000.0
2023-11-16 12:05:00,513.42,513.73,513.28,513.3,1500.0,503.2037,503.5075,503.0665,503.0861,1500.0
2023-11-16 12:10:00,513.11,513.36,512.74,513.02,2804.0,502.8999,503.1449,502.5372,502.8117,2804.0
2023-11-16 12:15:00,513.24,513.24,512.82,512.82,3339.0,503.0273,503.0273,502.6157,502.6157,3339.0
2023-11-16 12:20:00,512.82,513.03,512.71,512.89,1700.0,502.6157,502.8215,502.5078,502.6843,1700.0
2023-11-16 12:25:00,512.69,513.06,512.64,512.99,2320.0,502.4882,502.8509,502.4392,502.7823,2320.0
2023-11-16 12:30:00,512.82,512.88,512.6,512.8,2325.0,502.6157,502.6745,502.4,502.596,2325.0
2023-11-16 12:35:00,512.72,513.3,512.55,513.16,4142.0,502.5176,503.0861,502.351,502.9489,4142.0
2023-11-16 12:40:00,513.48,514.99,513.48,514.5,6372.0,503.2625,504.7425,503.2625,504.2622,6372.0
2023-11-16 12:45:00,514.46,514.88,514.36,514.74,1555.0,504.223,504.6347,504.125,504.4974,1555.0
2023-11-16 12:50:00,514.65,514.79,514.43,514.61,4939.0,504.4092,504.5465,504.1936,504.37,4939.0
2023-11-16 12:55:00,514.63,514.74,514.0,514.51,12770.0,504.3896,504.4974,503.7722,504.272,12770.0
2023-11-16 13:00:00,514.14,514.64,513.63,514.6,14405.0,503.9094,504.3994,503.4095,504.3602,14405.0
2023-11-16 13:05:00,514.61,514.89,514.46,514.47,1912.0,504.37,504.6445,504.223,504.2328,1912.0
2023-11-16 13:10:00,514.53,514.88,514.33,514.88,10662.0,504.2916,504.6347,504.0956,504.6347,10662.0
2023-11-16 13:15:00,514.75,515.44,514.65,515.38,6679.0,504.5072,505.1835,504.4092,505.1247,6679.0
2023-11-16 13:20:00,515.37,515.48,514.78,515.01,2500.0,505.1149,505.2227,504.5366,504.7621,2500.0
2023-11-16 13:25:00,514.82,515.01,514.81,514.81,6626.0,504.5759,504.7621,504.5661,504.5661,6626.0
2023-11-16 13:30:00,514.84,514.84,513.79,514.09,5503.0,504.5955,504.5955,503.5663,503.8604,5503.0
2023-11-16 13:35:00,514.0,514.04,512.36,512.4,2420.0,503.7722,503.8114,502.1648,502.204,2420.0
2023-11-16 13:40:00,512.27,512.96,512.27,512.94,2582.0,502.0766,502.7529,502.0766,502.7333,2582.0
2023-11-16 13:45:00,512.9,513.14,512.69,513.14,4783.0,502.6941,502.9293,502.4882,502.9293,4783.0
2023-11-16 13:50:00,513.06,513.06,512.69,512.86,1006.0,502.8509,502.8509,502.4882,502.6549,1006.0
2023-11-16 13:55:00,512.96,513.1,512.34,512.53,1746.0,502.7529,502.8901,502.1452,502.3314,1746.0
2023-11-16 14:00:00,512.55,512.55,511.62,511.87,1746.0,502.351,502.351,501.4395,501.6846,1746.0
2023-11-16 14:05:00,511.93,512.58,511.82,512.58,2490.0,501.7434,502.3804,501.6355,502.3804,2490.0
2023-11-16 14:10:00,512.62,512.75,512.35,512.66,1403.0,502.4196,502.547,502.155,502.4588,1403.0
2023-11-16 14:15:00,512.76,513.22,512.76,513.22,1500.0,502.5568,503.0077,502.5568,503.0077,1500.0
2023-11-16 14:20:00,513.22,513.22,512.99,513.2,1400.0,503.0077,503.0077,502.7823,502.9881,1400.0
2023-11-16 14:25:00,513.4,513.4,512.98,512.98,1807.0,503.1841,503.1841,502.7725,502.7725,1807.0
2023-11-16 14:30:00,513.22,513.22,512.79,512.81,1033.0,503.0077,503.0077,502.5862,502.6058,1033.0
2023-11-16 14:35:00,512.68,512.73,511.89,512.11,3975.0,502.4784,502.5274,501.7042,501.9198,3975.0
2023-11-16 14:40:00,511.96,512.14,511.78,512.08,3409.0,501.7728,501.9492,501.5963,501.8904,3409.0
2023-11-16 14:45:00,512.46,512.49,512.13,512.29,1600.0,502.2628,502.2922,501.9394,502.0962,1600.0
2023-11-16 14:50:00,512.38,512.43,511.64,511.64,2600.0,502.1844,502.2334,501.4591,501.4591,2600.0
2023-11-16 14:55:00,511.77,511.93,511.51,511.79,2224.0,501.5865,501.7434,501.3317,501.6061,2224.0
2023-11-16 15:00:00,511.62,511.92,511.57,511.72,2354.0,501.4395,501.7336,501.3905,501.5375,2354.0
2023-11-16 15:05:00,511.59,512.07,511.46,511.84,2613.0,501.4101,501.8806,501.2827,501.6552,2613.0
2023-11-16 15:10:00,511.84,511.99,511.6,511.78,2170.0,501.6552,501.8022,501.4199,501.5963,2170.0
2023-11-16 15:15:00,511.86,512.51,511.66,512.32,1600.0,501.6748,502.3118,501.4787,502.1256,1600.0
2023-11-16 15:20:00,512.49,512.79,512.24,512.53,3500.0,502.2922,502.5862,502.0472,502.3314,3500.0
2023-11-16 15:25:00,512.42,512.5,512.19,512.27,2700.0,502.2236,502.302,501.9982,502.0766,2700.0
2023-11-16 15:30:00,512.28,513.16,512.28,513.16,3519.0,502.0864,502.9489,502.0864,502.9489,3519.0
2023-11-16 15:35:00,513.16,513.42,512.95,513.11,4374.0,502.9489,503.2037,502.7431,502.8999,4374.0
2023-11-16 15:40:00,513.37,513.37,512.7,512.83,5027.0,503.1547,503.1547,502.498,502.6255,5027.0
2023-11-16 15:45:00,513.06,513.34,512.95,513.3,9555.0,502.8509,503.1253,502.7431,503.0861,9555.0
2023-11-16 15:50:00,513.39,514.11,513.01,513.02,15559.0,503.1743,503.88,502.8019,502.8117,15559.0
2023-11-16 15:55:00,513.12,514.13,512.82,512.88,71085.0,502.9097,503.8996,502.6157,502.6745,71085.0
2023-11-17 09:30:00,513.67,513.67,507.96,507.97,23183.0,503.4487,503.4487,497.8524,497.8622,23183.0
2023-11-17 09:35:00,507.99,508.01,504.87,506.01,14338.0,497.8818,497.9014,494.8238,495.9412,14338.0
2023-11-17 09:40:00,506.41,509.83,506.41,509.83,1900.0,496.3332,499.6851,496.3332,499.6851,1900.0
2023-11-17 09:45:00,508.97,508.97,507.48,507.62,3820.0,498.8423,498.8423,497.3819,497.5191,3820.0
2023-11-17 09:50:00,508.0,508.34,506.62,507.3,3380.0,497.8916,498.2248,496.539,497.2055,3380.0
2023-11-17 09:55:00,507.56,507.56,505.5,505.5,3851.0,497.4603,497.4603,495.4413,495.4413,3851.0
2023-11-17 10:00:00,505.35,505.85,505.13,505.47,4921.0,495.2943,495.7843,495.0787,495.4119,4921.0
2023-11-17 10:05:00,505.56,505.83,504.6,505.83,6301.0,495.5001,495.7647,494.5592,495.7647,6301.0
2023-11-17 10:10:00,505.44,506.46,505.44,506.22,2920.0,495.3825,496.3822,495.3825,496.147,2920.0
2023-11-17 10:15:00,506.43,506.44,504.85,504.97,2365.0,496.3528,496.3626,494.8042,494.9219,2365.0
2023-11-17 10:20:00,504.67,504.74,504.13,504.21,3468.0,494.6278,494.6964,494.0986,494.177,3468.0
2023-11-17 10:25:00,504.23,504.42,503.62,503.7,6044.0,494.1966,494.3828,493.5987,493.6771,6044.0
2023-11-17 10:30:00,503.73,505.21,503.54,505.21,5346.0,493.7065,495.1571,493.5203,495.1571,5346.0
2023-11-17 10:35:00,505.08,505.36,504.29,505.12,5462.0,495.0297,495.3041,494.2554,495.0689,5462.0
2023-11-17 10:40:00,505.5,505.5,504.36,504.86,3200.0,495.4413,495.4413,494.324,494.814,3200.0
2023-11-17 10:45:00,505.17,505.59,504.6,504.61,9522.0,495.1179,495.5295,494.5592,494.569,9522.0
2023-11-17 10:50:00,504.74,505.02,504.51,504.81,2298.0,494.6964,494.9709,494.471,494.765,2298.0
2023-11-17 10:55:00,504.85,504.89,503.68,503.81,2227.0,494.8042,494.8434,493.6575,493.7849,2227.0
2023-11-17 11:00:00,504.16,504.85,503.94,504.52,4675.0,494.128,494.8042,493.9123,494.4808,4675.0
2023-11-17 11:05:00,504.66,504.67,503.78,504.26,2435.0,494.618,494.6278,493.7555,494.226,2435.0
2023-11-17 11:10:00,504.09,504.1,503.65,503.73,3800.0,494.0594,494.0692,493.6281,493.7065,3800.0
2023-11-17 11:15:00,503.82,503.83,503.1,503.4,5176.0,493.7947,493.8045,493.0891,493.3831,5176.0
2023-11-17 11:20:00,503.15,503.74,503.09,503.26,5407.0,493.1381,493.7163,493.0793,493.2459,5407.0
2023-11-17 11:25:00,503.28,504.14,503.27,503.94,5987.0,493.2655,494.1084,493.2557,493.9123,5987.0
2023-11-17 11:30:00,503.94,504.62,503.93,504.39,3848.0,493.9123,494.5788,493.9025,494.3534,3848.0
2023-11-17 11:35:00,504.41,505.2,504.41,504.57,8029.0,494.373,495.1473,494.373,494.5298,8029.0
2023-11-17 11:40:00,504.41,504.42,504.13,504.22,2224.0,494.373,494.3828,494.0986,494.1868,2224.0
2023-11-17 11:45:00,504.08,504.27,503.82,504.13,3937.0,494.0496,494.2358,493.7947,494.0986,3937.0
2023-11-17 11:50:00,504.14,504.38,504.14,504.33,5244.0,494.1084,494.3436,494.1084,494.2946,5244.0
2023-11-17 11:55:00,504.33,504.65,504.15,504.65,3397.0,494.2946,494.6082,494.1182,494.6082,3397.0
2023-11-17 12:00:00,504.7,505.02,504.7,504.9,4234.0,494.6572,494.9709,494.6572,494.8532,4234.0
2023-11-17 12:05:00,504.9,504.9,504.41,504.78,5478.0,494.8532,494.8532,494.373,494.7356,5478.0
2023-11-17 12:10:00,504.77,504.77,504.24,504.31,1338.0,494.7258,494.7258,494.2064,494.275,1338.0
2023-11-17 12:15:00,504.28,504.28,502.74,502.77,12408.0,494.2456,494.2456,492.7362,492.7656,12408.0
2023-11-17 12:20:00,502.88,503.09,502.67,502.97,5039.0,492.8734,493.0793,492.6676,492.9617,5039.0
2023-11-17 12:25:00,502.99,503.5,502.87,503.03,7064.0,492.9813,493.4811,492.8636,493.0205,7064.0
2023-11-17 12:30:00,503.05,503.06,502.68,502.71,2404.0,493.0401,493.0499,492.6774,492.7068,2404.0
2023-11-17 12:35:00,502.72,503.1,502.72,503.05,3482.0,492.7166,493.0891,492.7166,493.0401,3482.0
2023-11-17 12:40:00,502.95,502.99,502.21,502.26,4476.0,492.942,492.9813,492.2168,492.2658,4476.0
2023-11-17 12:45:00,502.35,502.44,501.59,501.96,13091.0,492.354,492.4422,491.6091,491.9717,13091.0
2023-11-17 12:50:00,502.04,502.04,500.89,500.89,3580.0,492.0502,492.0502,490.923,490.923,3580.0
2023-11-17 12:55:00,500.89,501.09,500.3,500.59,4614.0,490.923,491.1191,490.3448,490.629,4614.0
2023-11-17 13:00:00,500.52,500.6,499.73,499.77,4165.0,490.5604,490.6388,489.7861,489.8253,4165.0
2023-11-17 13:05:00,500.0,500.11,499.67,499.89,6527.0,490.0507,490.1586,489.7273,489.9429,6527.0
2023-11-17 13:10:00,499.74,499.74,499.18,499.35,2501.0,489.7959,489.7959,489.2471,489.4137,2501.0
2023-11-17 13:15:00,499.54,499.73,499.18,499.58,8804.0,489.5999,489.7861,489.2471,489.6391,8804.0
2023-11-17 13:20:00,499.53,499.81,499.51,499.74,4324.0,489.5901,489.8645,489.5705,489.7959,4324.0
2023-11-17 13:25:00,499.71,500.03,499.5,499.63,7011.0,489.7665,490.0802,489.5607,489.6881,7011.0
2023-11-17 13:30:00,499.68,499.78,499.52,499.54,5150.0,489.7371,489.8351,489.5803,489.5999,5150.0
2023-11-17 13:35:00,499.54,499.96,499.22,499.86,7188.0,489.5999,490.0115,489.2863,489.9135,7188.0
2023-11-17 13:40:00,499.73,499.88,499.58,499.62,5843.0,489.7861,489.9331,489.6391,489.6783,5843.0
2023-11-17 13:45:00,499.79,499.88,499.43,499.48,4332.0,489.8449,489.9331,489.4921,489.5411,4332.0
2023-11-17 13:50:00,499.53,499.56,499.28,499.51,2155.0,489.5901,489.6195,489.3451,489.5705,2155.0
2023-11-17 13:55:00,499.42,499.97,499.24,499.97,6811.0,489.4823,490.0213,489.3059,490.0213,6811.0
2023-11-17 14:00:00,500.02,500.1,499.02,499.06,4050.0,490.0704,490.1488,489.0902,489.1295,4050.0
2023-11-17 14:05:00,499.01,499.13,498.49,498.66,6686.0,489.0804,489.1981,488.5708,488.7374,6686.0
2023-11-17 14:10:00,498.67,499.16,498.41,498.53,16765.0,488.7472,489.2275,488.4924,488.61,16765.0
2023-11-17 14:15:00,498.71,498.71,498.11,498.19,5158.0,488.7864,488.7864,488.1984,488.2768,5158.0
2023-11-17 14:20:00,498.25,498.26,497.5,497.63,6177.0,488.3356,488.3454,487.6005,487.7279,6177.0
2023-11-17 14:25:00,497.54,498.05,497.35,497.54,14384.0,487.6397,488.1396,487.4535,487.6397,14384.0
2023-11-17 14:30:00,497.52,497.54,496.79,497.0,11224.0,487.6201,487.6397,486.9046,487.1104,11224.0
2023-11-17 14:35:00,496.89,497.06,496.3,496.57,8981.0,487.0026,487.1693,486.4244,486.689,8981.0
2023-11-17 14:40:00,496.75,497.37,496.31,496.88,15858.0,486.8654,487.4731,486.4342,486.9928,15858.0
2023-11-17 14:45:00,496.81,497.34,496.04,497.31,20898.0,486.9242,487.4437,486.1695,487.4143,20898.0
2023-11-17 14:50:00,497.18,497.7,496.59,497.28,17040.0,487.2869,487.7965,486.7086,487.3849,17040.0
2023-11-17 14:55:00,497.28,497.99,497.24,497.45,6471.0,487.3849,488.0807,487.3457,487.5515,6471.0
2023-11-17 15:00:00,497.56,498.3,497.56,498.14,7415.0,487.6593,488.3846,487.6593,488.2278,7415.0
2023-11-17 15:05:00,498.02,499.06,497.97,498.65,11023.0,488.1101,489.1295,488.0611,488.7276,11023.0
2023-11-17 15:10:00,498.71,498.71,497.97,498.05,5302.0,488.7864,488.7864,488.0611,488.1396,5302.0
2023-11-17 15:15:00,497.9,498.2,497.57,497.73,15889.0,487.9925,488.2866,487.6691,487.8259,15889.0
2023-11-17 15:20:00,497.6,497.66,497.27,497.64,19062.0,487.6985,487.7573,487.3751,487.7377,19062.0
2023-11-17 15:25:00,497.64,497.92,497.49,497.92,17821.0,487.7377,488.0121,487.5907,488.0121,17821.0
2023-11-17 15:30:00,498.02,498.05,497.0,497.0,13740.0,488.1101,488.1396,487.1104,487.1104,13740.0
2023-11-17 15:35:00,496.98,497.72,496.58,497.68,8712.0,487.0908,487.8161,486.6988,487.7769,8712.0
2023-11-17 15:40:00,497.79,497.92,497.5,497.59,9619.0,487.8847,488.0121,487.6005,487.6887,9619.0
2023-11-17 15:45:00,497.5,498.28,497.24,498.0,28053.0,487.6005,488.365,487.3457,488.0905,28053.0
2023-11-17 15:50:00,498.13,498.61,497.82,497.82,25153.0,488.218,488.6884,487.9141,487.9141,25153.0
2023-11-17 15:55:00,497.84,498.41,497.63,498.15,53202.0,487.9337,488.4924,487.7279,488.2376,53202.0
2023-11-20 09:30:00,497.56,498.71,494.94,497.26,11310.0,487.6593,488.7864,485.0914,487.3653,11310.0
2023-11-20 09:35:00,497.53,497.9,496.84,496.84,2231.0,487.6299,487.9925,486.9536,486.9536,2231.0
2023-11-20 09:40:00,496.84,497.2,495.37,495.37,3788.0,486.9536,487.3065,485.5129,485.5129,3788.0
2023-11-20 09:45:00,495.87,496.37,495.09,495.16,3667.0,486.0029,486.493,485.2385,485.3071,3667.0
2023-11-20 09:50:00,495.52,495.7,494.73,495.69,4060.0,485.6599,485.8363,484.8856,485.8265,4060.0
2023-11-20 09:55:00,495.56,495.83,495.15,495.46,2152.0,485.6991,485.9637,485.2973,485.6011,2152.0
2023-11-20 10:00:00,495.39,496.6,495.33,496.17,3898.0,485.5325,486.7184,485.4737,486.297,3898.0
2023-11-20 10:05:00,496.21,497.42,496.21,497.1,3912.0,486.3362,487.5221,486.3362,487.2085,3912.0
2023-11-20 10:10:00,497.25,497.32,496.89,496.89,5152.0,487.3555,487.4241,487.0026,487.0026,5152.0
2023-11-20 10:15:00,497.0,497.89,496.98,497.77,3926.0,487.1104,487.9827,487.0908,487.8651,3926.0
2023-11-20 10:20:00,498.13,498.13,497.25,497.25,1734.0,488.218,488.218,487.3555,487.3555,1734.0
2023-11-20 10:25:00,497.54,497.59,496.95,496.95,1889.0,487.6397,487.6887,487.0614,487.0614,1889.0
2023-11-20 10:30:00,497.16,497.36,496.85,497.01,2280.0,487.2673,487.4633,486.9634,487.1202,2280.0
2023-11-20 10:35:00,497.02,497.12,496.86,497.0,1493.0,487.13,487.2281,486.9732,487.1104,1493.0
2023-11-20 10:40:00,497.15,497.72,497.02,497.72,3921.0,487.2575,487.8161,487.13,487.8161,3921.0
2023-11-20 10:45:00,497.75,498.06,497.48,497.73,2492.0,487.8455,488.1494,487.5809,487.8259,2492.0
2023-11-20 10:50:00,497.62,498.21,497.54,497.54,2543.0,487.7181,488.2964,487.6397,487.6397,2543.0
2023-11-20 10:55:00,497.58,498.08,497.1,497.85,3619.0,487.6789,488.169,487.2085,487.9435,3619.0
2023-11-20 11:00:00,497.94,498.25,497.65,498.05,1465.0,488.0317,488.3356,487.7475,488.1396,1465.0
2023-11-20 11:05:00,497.8,497.98,497.4,497.48,2329.0,487.8945,488.0709,487.5025,487.5809,2329.0
2023-11-20 11:10:00,497.53,498.38,497.53,498.11,1191.0,487.6299,488.463,487.6299,488.1984,1191.0
2023-11-20 11:15:00,498.24,498.32,497.97,498.16,1446.0,488.3258,488.4042,488.0611,488.2474,1446.0
2023-11-20 11:20:00,498.17,499.02,497.81,499.02,2405.0,488.2572,489.0902,487.9043,489.0902,2405.0
2023-11-20 11:25:00,498.86,498.93,498.13,498.14,900.0,488.9334,489.002,488.218,488.2278,900.0
2023-11-20 11:30:00,498.08,498.08,497.26,497.56,1211.0,488.169,488.169,487.3653,487.6593,1211.0
2023-11-20 11:35:00,497.54,497.56,497.23,497.44,1640.0,487.6397,487.6593,487.3359,487.5417,1640.0
2023-11-20 11:40:00,497.46,497.47,496.54,496.85,5114.0,487.5613,487.5711,486.6596,486.9634,5114.0
2023-11-20 11:45:00,496.69,497.21,496.69,497.21,3055.0,486.8066,487.3163,486.8066,487.3163,3055.0
2023-11-20 11:50:00,496.87,496.89,496.74,496.85,1100.0,486.983,487.0026,486.8556,486.9634,1100.0
2023-11-20 11:55:00,496.97,497.26,496.97,497.05,3157.0,487.081,487.3653,487.081,487.1594,3157.0
2023-11-20 12:00:00,497.06,497.22,496.97,497.0,2879.0,487.1693,487.3261,487.081,487.1104,2879.0
2023-11-20 12:05:00,497.09,497.24,497.09,497.24,1911.0,487.1987,487.3457,487.1987,487.3457,1911.0
2023-11-20 12:10:00,497.17,498.0,496.94,497.65,17887.0,487.2771,488.0905,487.0516,487.7475,17887.0
2023-11-20 12:15:00,497.49,497.81,497.45,497.61,7416.0,487.5907,487.9043,487.5515,487.7083,7416.0
2023-11-20 12:20:00,497.66,498.69,496.98,498.09,12224.0,487.7573,488.7668,487.0908,488.1788,12224.0
2023-11-20 12:25:00,498.09,498.72,498.08,498.35,5266.0,488.1788,488.7962,488.169,488.4336,5266.0
2023-11-20 12:30:00,498.36,498.36,497.83,497.92,1893.0,488.4434,488.4434,487.9239,488.0121,1893.0
2023-11-20 12:35:00,497.95,498.29,497.85,498.25,1987.0,488.0415,488.3748,487.9435,488.3356,1987.0
2023-11-20 12:40:00,497.81,498.07,497.48,497.5,2305.0,487.9043,488.1592,487.5809,487.6005,2305.0
2023-11-20 12:45:00,497.45,497.8,497.44,497.77,1223.0,487.5515,487.8945,487.5417,487.8651,1223.0
2023-11-20 12:50:00,497.57,497.83,497.36,497.55,2100.0,487.6691,487.9239,487.4633,487.6495,2100.0
2023-11-20 12:55:00,497.49,497.76,497.15,497.31,1906.0,487.5907,487.8553,487.2575,487.4143,1906.0
2023-11-20 13:00:00,497.4,497.77,497.22,497.69,2800.0,487.5025,487.8651,487.3261,487.7867,2800.0
2023-11-20 13:05:00,497.81,498.0,497.63,497.65,1460.0,487.9043,488.0905,487.7279,487.7475,1460.0
2023-11-20 13:10:00,497.78,498.0,497.58,497.87,1413.0,487.8749,488.0905,487.6789,487.9631,1413.0
2023-11-20 13:15:00,497.99,498.1,497.86,498.09,2330.0,488.0807,488.1886,487.9533,488.1788,2330.0
2023-11-20 13:20:00,497.95,498.09,497.93,498.08,849.0,488.0415,488.1788,488.0219,488.169,849.0
2023-11-20 13:25:00,498.06,498.26,498.05,498.26,1352.0,488.1494,488.3454,488.1396,488.3454,1352.0
2023-11-20 13:30:00,498.21,498.28,497.98,498.28,1142.0,488.2964,488.365,488.0709,488.365,1142.0
2023-11-20 13:35:00,498.25,498.43,498.22,498.24,2535.0,488.3356,488.512,488.3062,488.3258,2535.0
2023-11-20 13:40:00,498.32,499.09,498.12,499.09,7806.0,488.4042,489.1589,488.2082,489.1589,7806.0
2023-11-20 13:45:00,498.84,499.2,498.57,499.0,5450.0,488.9138,489.2667,488.6492,489.0706,5450.0
2023-11-20 13:50:00,499.17,499.21,498.8,498.8,3509.0,489.2373,489.2765,488.8746,488.8746,3509.0
2023-11-20 13:55:00,498.91,499.37,498.9,499.03,1800.0,488.9824,489.4333,488.9726,489.1001,1800.0
2023-11-20 14:00:00,499.1,499.2,498.89,498.91,1248.0,489.1687,489.2667,488.9628,488.9824,1248.0
2023-11-20 14:05:00,498.84,499.12,498.84,499.1,1385.0,488.9138,489.1883,488.9138,489.1687,1385.0
2023-11-20 14:10:00,499.09,499.35,498.81,499.3,6307.0,489.1589,489.4137,488.8844,489.3647,6307.0
2023-11-20 14:15:00,499.3,499.32,498.85,498.9,1614.0,489.3647,489.3843,488.9236,488.9726,1614.0
2023-11-20 14:20:00,498.91,499.3,498.91,499.3,1839.0,488.9824,489.3647,488.9824,489.3647,1839.0
2023-11-20 14:25:00,499.3,499.3,499.14,499.28,3380.0,489.3647,489.3647,489.2079,489.3451,3380.0
2023-11-20 14:30:00,499.23,499.74,499.22,499.74,4335.0,489.2961,489.7959,489.2863,489.7959,4335.0
2023-11-20 14:35:00,499.57,500.0,499.53,500.0,4151.0,489.6293,490.0507,489.5901,490.0507,4151.0
2023-11-20 14:40:00,499.9,500.18,499.8,500.18,5491.0,489.9527,490.2272,489.8547,490.2272,5491.0
2023-11-20 14:45:00,500.19,500.5,500.18,500.37,3200.0,490.237,490.5408,490.2272,490.4134,3200.0
2023-11-20 14:50:00,500.24,500.26,499.85,499.85,2727.0,490.286,490.3056,489.9037,489.9037,2727.0
2023-11-20 14:55:00,499.96,500.37,499.95,500.37,2032.0,490.0115,490.4134,490.0017,490.4134,2032.0
2023-11-20 15:00:00,500.38,500.81,500.34,500.73,4185.0,490.4232,490.8446,490.384,490.7662,4185.0
2023-11-20 15:05:00,500.88,501.39,500.88,501.39,3059.0,490.9132,491.4131,490.9132,491.4131,3059.0
2023-11-20 15:10:00,501.43,502.2,501.11,501.93,9085.0,491.4523,492.207,491.1387,491.9423,9085.0
2023-11-20 15:15:00,501.82,502.13,501.75,501.8,4095.0,491.8345,492.1384,491.7659,491.8149,4095.0
2023-11-20 15:20:00,501.78,501.9,501.51,501.88,3206.0,491.7953,491.9129,491.5307,491.8933,3206.0
2023-11-20 15:25:00,501.73,502.35,501.72,501.94,4630.0,491.7463,492.354,491.7365,491.9521,4630.0
2023-11-20 15:30:00,502.09,502.27,501.55,501.75,5728.0,492.0992,492.2756,491.5699,491.7659,5728.0
2023-11-20 15:35:00,501.62,501.92,501.41,501.92,5340.0,491.6385,491.9325,491.4327,491.9325,5340.0
2023-11-20 15:40:00,501.92,502.22,501.69,502.22,80914.0,491.9325,492.2266,491.7071,492.2266,80914.0
2023-11-20 15:45:00,502.06,502.58,501.77,502.58,111200.0,492.0698,492.5794,491.7855,492.5794,111200.0
2023-11-20 15:50:00,502.31,502.58,501.86,501.87,22955.0,492.3148,492.5794,491.8737,491.8835,22955.0
2023-11-20 15:55:00,501.86,502.6,501.65,502.0,75307.0,491.8737,492.599,491.6679,492.011,75307.0
2023-11-21 09:30:00,502.41,505.39,501.57,502.64,20386.0,492.4128,495.3335,491.5895,492.6382,20386.0
2023-11-21 09:35:00,502.31,502.94,500.37,501.98,18224.0,492.3148,492.9322,490.4134,491.9913,18224.0
2023-11-21 09:40:00,501.87,503.86,501.87,502.28,2200.0,491.8835,493.8339,491.8835,492.2854,2200.0
2023-11-21 09:45:00,502.25,502.46,501.7,502.29,3779.0,492.256,492.4618,491.7169,492.2952,3779.0
2023-11-21 09:50:00,503.0,503.83,502.78,502.97,2655.0,492.9911,493.8045,492.7754,492.9617,2655.0
2023-11-21 09:55:00,502.07,503.38,501.97,503.38,3453.0,492.0796,493.3635,491.9815,493.3635,3453.0
2023-11-21 10:00:00,503.77,503.77,502.64,502.9,8247.0,493.7457,493.7457,492.6382,492.893,8247.0
2023-11-21 10:05:00,503.24,503.82,503.16,503.82,5038.0,493.2263,493.7947,493.1479,493.7947,5038.0
2023-11-21 10:10:00,503.81,504.33,503.33,504.33,4841.0,493.7849,494.2946,493.3145,494.2946,4841.0
2023-11-21 10:15:00,504.29,504.29,503.69,504.17,3409.0,494.2554,494.2554,493.6673,494.1378,3409.0
2023-11-21 10:20:00,504.01,504.62,504.0,504.02,2110.0,493.981,494.5788,493.9712,493.9908,2110.0
2023-11-21 10:25:00,504.3,504.5,503.79,504.39,2550.0,494.2652,494.4612,493.7653,494.3534,2550.0
2023-11-21 10:30:00,504.53,504.53,504.11,504.33,700.0,494.4906,494.4906,494.079,494.2946,700.0
2023-11-21 10:35:00,504.34,504.36,504.16,504.36,480.0,494.3044,494.324,494.128,494.324,480.0
2023-11-21 10:40:00,504.66,504.87,504.17,504.18,1435.0,494.618,494.8238,494.1378,494.1476,1435.0
2023-11-21 10:45:00,504.1,504.17,504.09,504.13,652.0,494.0692,494.1378,494.0594,494.0986,652.0
2023-11-21 10:50:00,504.03,504.68,503.95,504.39,1768.0,494.0006,494.6376,493.9221,494.3534,1768.0
2023-11-21 10:55:00,504.4,504.75,504.14,504.75,1607.0,494.3632,494.7062,494.1084,494.7062,1607.0
2023-11-21 11:00:00,504.66,504.83,504.66,504.83,644.0,494.618,494.7846,494.618,494.7846,644.0
2023-11-21 11:05:00,504.52,504.85,504.1,504.58,8497.0,494.4808,494.8042,494.0692,494.5396,8497.0
2023-11-21 11:10:00,504.64,504.9,504.64,504.87,1772.0,494.5984,494.8532,494.5984,494.8238,1772.0
2023-11-21 11:15:00,504.83,505.08,504.4,504.4,2024.0,494.7846,495.0297,494.3632,494.3632,2024.0
2023-11-21 11:20:00,504.51,504.51,504.13,504.25,3964.0,494.471,494.471,494.0986,494.2162,3964.0
2023-11-21 11:25:00,504.4,504.73,504.25,504.68,6584.0,494.3632,494.6866,494.2162,494.6376,6584.0
2023-11-21 11:30:00,504.66,505.04,504.38,504.86,1610.0,494.618,494.9905,494.3436,494.814,1610.0
2023-11-21 11:35:00,505.06,505.7,505.01,505.69,1410.0,495.0101,495.6373,494.9611,495.6275,1410.0
2023-11-21 11:40:00,505.69,505.94,505.61,505.73,2779.0,495.6275,495.8726,495.5491,495.6667,2779.0
2023-11-21 11:45:00,505.89,506.6,505.81,506.6,759.0,495.8235,496.5194,495.7451,496.5194,759.0
2023-11-21 11:50:00,506.33,506.38,506.0,506.38,1440.0,496.2548,496.3038,495.9314,496.3038,1440.0
2023-11-21 11:55:00,506.66,507.0,506.53,506.54,2287.0,496.5782,496.9115,496.4508,496.4606,2287.0
2023-11-21 12:00:00,506.55,506.61,506.55,506.55,482.0,496.4704,496.5292,496.4704,496.4704,482.0
2023-11-21 12:05:00,506.67,507.52,506.65,507.29,6843.0,496.588,497.4211,496.5684,497.1957,6843.0
2023-11-21 12:10:00,507.39,507.39,507.34,507.35,734.0,497.2937,497.2937,497.2447,497.2545,734.0
2023-11-21 12:15:00,507.45,507.86,507.45,507.81,3255.0,497.3525,497.7543,497.3525,497.7053,3255.0
2023-11-21 12:20:00,507.85,507.86,507.55,507.56,1764.0,497.7445,497.7543,497.4505,497.4603,1764.0
2023-11-21 12:25:00,507.56,507.62,507.55,507.61,600.0,497.4603,497.5191,497.4505,497.5093,600.0
2023-11-21 12:30:00,507.72,508.57,507.7,508.57,2968.0,497.6171,498.4502,497.5975,498.4502,2968.0
2023-11-21 12:35:00,508.7,508.7,508.29,508.34,970.0,498.5776,498.5776,498.1758,498.2248,970.0
2023-11-21 12:40:00,508.34,508.34,507.46,507.9,6378.0,498.2248,498.2248,497.3623,497.7936,6378.0
2023-11-21 12:45:00,508.29,508.32,507.78,507.97,3078.0,498.1758,498.2052,497.6759,497.8622,3078.0
2023-11-21 12:50:00,508.19,508.19,508.15,508.16,200.0,498.0778,498.0778,498.0386,498.0484,200.0
2023-11-21 12:55:00,508.01,508.28,507.94,508.04,1774.0,497.9014,498.166,497.8328,497.9308,1774.0
2023-11-21 13:00:00,508.23,508.23,508.03,508.04,1061.0,498.117,498.117,497.921,497.9308,1061.0
2023-11-21 13:05:00,508.05,508.05,507.81,507.94,1100.0,497.9406,497.9406,497.7053,497.8328,1100.0
2023-11-21 13:10:00,507.82,507.82,507.52,507.55,1574.0,497.7151,497.7151,497.4211,497.4505,1574.0
2023-11-21 13:15:00,507.35,507.36,507.33,507.33,221.0,497.2545,497.2643,497.2349,497.2349,221.0
2023-11-21 13:20:00,507.49,508.5,507.47,508.27,2786.0,497.3917,498.3816,497.3721,498.1562,2786.0
2023-11-21 13:25:00,508.05,508.23,507.89,508.16,1733.0,497.9406,498.117,497.7837,498.0484,1733.0
2023-11-21 13:30:00,508.22,508.22,507.76,507.91,1974.0,498.1072,498.1072,497.6563,497.8034,1974.0
2023-11-21 13:35:00,507.7,508.43,507.5,508.37,2112.0,497.5975,498.313,497.4015,498.2542,2112.0
2023-11-21 13:40:00,508.43,508.74,508.43,508.63,1265.0,498.313,498.6168,498.313,498.509,1265.0
2023-11-21 13:45:00,508.62,508.83,508.62,508.75,500.0,498.4992,498.705,498.4992,498.6266,500.0
2023-11-21 13:50:00,508.47,508.76,508.47,508.76,1027.0,498.3522,498.6364,498.3522,498.6364,1027.0
2023-11-21 13:55:00,508.39,508.79,508.24,508.27,3005.0,498.2738,498.6658,498.1268,498.1562,3005.0
2023-11-21 14:00:00,508.37,508.37,508.13,508.14,1063.0,498.2542,498.2542,498.019,498.0288,1063.0
2023-11-21 14:05:00,508.14,508.4,507.99,508.12,1286.0,498.0288,498.2836,497.8818,498.0092,1286.0
2023-11-21 14:10:00,507.98,507.99,507.59,507.59,2273.0,497.872,497.8818,497.4897,497.4897,2273.0
2023-11-21 14:15:00,507.36,507.83,507.21,507.76,2854.0,497.2643,497.7249,497.1173,497.6563,2854.0
2023-11-21 14:20:00,507.63,507.77,507.63,507.77,1220.0,497.5289,497.6661,497.5289,497.6661,1220.0
2023-11-21 14:25:00,507.86,508.0,507.69,507.91,3241.0,497.7543,497.8916,497.5877,497.8034,3241.0
2023-11-21 14:30:00,507.7,507.87,507.57,507.84,2720.0,497.5975,497.7641,497.4701,497.7347,2720.0
2023-11-21 14:35:00,507.77,508.09,507.47,507.65,2811.0,497.6661,497.9798,497.3721,497.5485,2811.0
2023-11-21 14:40:00,507.5,507.56,507.23,507.26,2177.0,497.4015,497.4603,497.1369,497.1663,2177.0
2023-11-21 14:45:00,507.08,507.52,506.93,507.41,16305.0,496.9899,497.4211,496.8429,497.3133,16305.0
2023-11-21 14:50:00,507.54,507.66,507.31,507.41,2151.0,497.4407,497.5583,497.2153,497.3133,2151.0
2023-11-21 14:55:00,507.41,507.75,507.4,507.53,6412.0,497.3133,497.6465,497.3035,497.4309,6412.0
2023-11-21 15:00:00,507.63,507.64,507.1,507.25,3593.0,497.5289,497.5387,497.0095,497.1565,3593.0
2023-11-21 15:05:00,507.35,507.53,507.02,507.03,13644.0,497.2545,497.4309,496.9311,496.9409,13644.0
2023-11-21 15:10:00,506.99,508.89,506.99,507.75,40018.0,496.9017,498.7639,496.9017,497.6465,40018.0
2023-11-21 15:15:00,507.7,508.12,507.45,508.09,2807.0,497.5975,498.0092,497.3525,497.9798,2807.0
2023-11-21 15:20:00,508.16,508.16,508.03,508.12,1023.0,498.0484,498.0484,497.921,498.0092,1023.0
2023-11-21 15:25:00,508.16,508.17,507.68,507.75,3603.0,498.0484,498.0582,497.5779,497.6465,3603.0
2023-11-21 15:30:00,507.62,507.67,507.33,507.67,4197.0,497.5191,497.5681,497.2349,497.5681,4197.0
2023-11-21 15:35:00,507.64,507.9,507.64,507.68,1876.0,497.5387,497.7936,497.5387,497.5779,1876.0
2023-11-21 15:40:00,507.7,507.88,507.53,507.88,2015.0,497.5975,497.7739,497.4309,497.7739,2015.0
2023-11-21 15:45:00,507.94,507.94,507.23,507.49,7334.0,497.8328,497.8328,497.1369,497.3917,7334.0
2023-11-21 15:50:00,507.63,507.95,507.38,507.92,12102.0,497.5289,497.8426,497.2839,497.8132,12102.0
2023-11-21 15:55:00,507.95,508.07,507.05,507.12,66183.0,497.8426,497.9602,496.9605,497.0291,66183.0
2023-11-22 09:30:00,510.65,513.49,507.0,511.95,71178.0,500.4888,503.2723,496.9115,501.763,71178.0
2023-11-22 09:35:00,512.21,513.28,511.01,512.17,7911.0,502.0178,503.0665,500.8417,501.9786,7911.0
2023-11-22 09:40:00,512.05,512.72,511.14,512.27,5559.0,501.861,502.5176,500.9691,502.0766,5559.0
2023-11-22 09:45:00,512.57,513.75,512.31,512.61,9261.0,502.3706,503.5271,502.1158,502.4098,9261.0
2023-11-22 09:50:00,512.61,514.51,512.6,514.47,4024.0,502.4098,504.272,502.4,504.2328,4024.0
2023-11-22 09:55:00,514.37,515.55,514.02,514.83,10152.0,504.1348,505.2913,503.7918,504.5857,10152.0
2023-11-22 10:00:00,515.31,515.32,514.61,515.23,2053.0,505.0561,505.0659,504.37,504.9777,2053.0
2023-11-22 10:05:00,514.71,514.72,513.96,514.16,10384.0,504.468,504.4778,503.733,503.929,10384.0
2023-11-22 10:10:00,514.1,514.59,513.78,514.36,2191.0,503.8702,504.3504,503.5565,504.125,2191.0
2023-11-22 10:15:00,514.26,514.54,513.99,514.28,2000.0,504.027,504.3014,503.7624,504.0466,2000.0
2023-11-22 10:20:00,513.54,513.78,512.81,513.08,12603.0,503.3213,503.5565,502.6058,502.8705,12603.0
2023-11-22 10:25:00,513.06,514.12,513.05,514.12,2191.0,502.8509,503.8898,502.8411,503.8898,2191.0
2023-11-22 10:30:00,514.14,514.36,513.56,513.56,3752.0,503.9094,504.125,503.3409,503.3409,3752.0
2023-11-22 10:35:00,513.37,513.57,512.91,513.45,1929.0,503.1547,503.3507,502.7039,503.2331,1929.0
2023-11-22 10:40:00,513.3,513.52,512.72,513.52,15306.0,503.0861,503.3017,502.5176,503.3017,15306.0
2023-11-22 10:45:00,513.84,514.22,513.83,514.22,2941.0,503.6154,503.9878,503.6056,503.9878,2941.0
2023-11-22 10:50:00,514.01,514.22,513.38,513.8,3256.0,503.782,503.9878,503.1645,503.5761,3256.0
2023-11-22 10:55:00,513.23,513.23,512.36,512.52,5124.0,503.0175,503.0175,502.1648,502.3216,5124.0
2023-11-22 11:00:00,512.52,513.01,511.88,512.27,4700.0,502.3216,502.8019,501.6944,502.0766,4700.0
2023-11-22 11:05:00,512.32,513.09,512.29,513.05,1300.0,502.1256,502.8803,502.0962,502.8411,1300.0
2023-11-22 11:10:00,513.05,513.33,512.76,513.33,2492.0,502.8411,503.1155,502.5568,503.1155,2492.0
2023-11-22 11:15:00,513.64,514.06,513.48,513.5,2967.0,503.4193,503.831,503.2625,503.2821,2967.0
2023-11-22 11:20:00,513.78,514.58,513.74,514.55,1700.0,503.5565,504.3406,503.5173,504.3112,1700.0
2023-11-22 11:25:00,514.54,514.73,514.15,514.57,7648.0,504.3014,504.4876,503.9192,504.3308,7648.0
2023-11-22 11:30:00,514.49,514.67,514.09,514.36,5394.0,504.2524,504.4288,503.8604,504.125,5394.0
2023-11-22 11:35:00,514.25,515.63,514.25,515.38,4904.0,504.0172,505.3697,504.0172,505.1247,4904.0
2023-11-22 11:40:00,515.63,515.63,514.84,515.11,6526.0,505.3697,505.3697,504.5955,504.8601,6526.0
2023-11-22 11:45:00,515.34,515.57,515.24,515.39,2594.0,505.0855,505.3109,504.9875,505.1345,2594.0
2023-11-22 11:50:00,515.52,515.61,515.29,515.39,700.0,505.2619,505.3501,505.0365,505.1345,700.0
2023-11-22 11:55:00,515.59,515.81,515.46,515.74,2900.0,505.3305,505.5462,505.2031,505.4775,2900.0
2023-11-22 12:00:00,515.68,515.99,515.59,515.63,3149.0,505.4187,505.7226,505.3305,505.3697,3149.0
2023-11-22 12:05:00,515.74,515.81,515.45,515.68,3029.0,505.4775,505.5462,505.1933,505.4187,3029.0
2023-11-22 12:10:00,515.7,515.7,515.0,515.34,4650.0,505.4383,505.4383,504.7523,505.0855,4650.0
2023-11-22 12:15:00,515.48,515.83,514.98,515.56,2469.0,505.2227,505.5658,504.7327,505.3011,2469.0
2023-11-22 12:20:00,515.69,515.93,515.56,515.9,1300.0,505.4285,505.6638,505.3011,505.6344,1300.0
2023-11-22 12:25:00,515.56,515.67,515.14,515.14,2881.0,505.3011,505.4089,504.8895,504.8895,2881.0
2023-11-22 12:30:00,515.02,515.17,514.96,515.17,1200.0,504.7719,504.9189,504.7131,504.9189,1200.0
2023-11-22 12:35:00,514.97,515.24,514.75,514.91,3111.0,504.7229,504.9875,504.5072,504.6641,3111.0
2023-11-22 12:40:00,514.9,515.04,514.82,514.89,900.0,504.6543,504.7915,504.5759,504.6445,900.0
2023-11-22 12:45:00,515.02,515.51,514.98,515.39,1200.0,504.7719,505.2521,504.7327,505.1345,1200.0
2023-11-22 12:50:00,515.44,515.65,515.19,515.28,2207.0,505.1835,505.3893,504.9385,505.0267,2207.0
2023-11-22 12:55:00,515.57,515.99,515.46,515.93,925.0,505.3109,505.7226,505.2031,505.6638,925.0
2023-11-22 13:00:00,515.97,515.97,515.37,515.37,2293.0,505.703,505.703,505.1149,505.1149,2293.0
2023-11-22 13:05:00,515.64,515.64,515.32,515.53,1900.0,505.3795,505.3795,505.0659,505.2717,1900.0
2023-11-22 13:10:00,515.53,516.3,515.53,515.77,8160.0,505.2717,506.0264,505.2717,505.5069,8160.0
2023-11-22 13:15:00,515.37,515.38,515.36,515.37,1100.0,505.1149,505.1247,505.1051,505.1149,1100.0
2023-11-22 13:20:00,515.28,515.34,515.19,515.33,700.0,505.0267,505.0855,504.9385,505.0757,700.0
2023-11-22 13:25:00,515.61,515.61,515.16,515.16,4076.0,505.3501,505.3501,504.9091,504.9091,4076.0
2023-11-22 13:30:00,515.04,515.04,514.65,514.65,14989.0,504.7915,504.7915,504.4092,504.4092,14989.0
2023-11-22 13:35:00,514.56,514.56,514.03,514.03,2053.0,504.321,504.321,503.8016,503.8016,2053.0
2023-11-22 13:40:00,514.44,514.66,514.34,514.42,3607.0,504.2034,504.419,504.1054,504.1838,3607.0
2023-11-22 13:45:00,514.6,514.75,514.11,514.11,3407.0,504.3602,504.5072,503.88,503.88,3407.0
2023-11-22 13:50:00,513.92,514.82,513.91,514.82,6000.0,503.6938,504.5759,503.684,504.5759,6000.0
2023-11-22 13:55:00,514.86,515.1,514.39,514.39,2601.0,504.6151,504.8503,504.1544,504.1544,2601.0
2023-11-22 14:00:00,514.48,514.88,514.38,514.75,2361.0,504.2426,504.6347,504.1446,504.5072,2361.0
2023-11-22 14:05:00,514.95,515.06,514.5,514.5,2430.0,504.7033,504.8111,504.2622,504.2622,2430.0
2023-11-22 14:10:00,514.51,514.94,514.51,514.77,899.0,504.272,504.6935,504.272,504.5268,899.0
2023-11-22 14:15:00,514.93,515.01,514.61,514.65,2788.0,504.6837,504.7621,504.37,504.4092,2788.0
2023-11-22 14:20:00,514.74,514.9,514.58,514.58,1798.0,504.4974,504.6543,504.3406,504.3406,1798.0
2023-11-22 14:25:00,514.64,515.15,514.63,515.08,2104.0,504.3994,504.8993,504.3896,504.8307,2104.0
2023-11-22 14:30:00,515.29,515.49,515.0,515.02,2503.0,505.0365,505.2325,504.7523,504.7719,2503.0
2023-11-22 14:35:00,514.99,514.99,514.48,514.53,4477.0,504.7425,504.7425,504.2426,504.2916,4477.0
2023-11-22 14:40:00,514.65,515.27,514.65,515.21,1300.0,504.4092,505.0169,504.4092,504.9581,1300.0
2023-11-22 14:45:00,515.09,515.09,514.55,514.55,1700.0,504.8405,504.8405,504.3112,504.3112,1700.0
2023-11-22 14:50:00,514.69,514.93,514.6,514.86,1800.0,504.4484,504.6837,504.3602,504.6151,1800.0
2023-11-22 14:55:00,514.8,514.8,514.54,514.59,3084.0,504.5563,504.5563,504.3014,504.3504,3084.0
2023-11-22 15:00:00,514.64,515.37,514.47,515.37,4307.0,504.3994,505.1149,504.2328,505.1149,4307.0
2023-11-22 15:05:00,515.49,516.07,515.49,515.81,4239.0,505.2325,505.801,505.2325,505.5462,4239.0
2023-11-22 15:10:00,515.89,515.95,515.44,515.49,4707.0,505.6246,505.6834,505.1835,505.2325,4707.0
2023-11-22 15:15:00,515.59,515.68,515.49,515.61,3202.0,505.3305,505.4187,505.2325,505.3501,3202.0
2023-11-22 15:20:00,515.77,515.99,515.67,515.77,4375.0,505.5069,505.7226,505.4089,505.5069,4375.0
2023-11-22 15:25:00,515.73,515.8,515.52,515.52,5168.0,505.4677,505.5364,505.2619,505.2619,5168.0
2023-11-22 15:30:00,515.68,516.1,515.59,516.08,5014.0,505.4187,505.8304,505.3305,505.8108,5014.0
2023-11-22 15:35:00,516.07,516.54,515.99,516.54,5430.0,505.801,506.2616,505.7226,506.2616,5430.0
2023-11-22 15:40:00,516.54,516.54,516.15,516.21,7916.0,506.2616,506.2616,505.8794,505.9382,7916.0
2023-11-22 15:45:00,516.25,516.25,515.79,516.15,12876.0,505.9774,505.9774,505.5266,505.8794,12876.0
2023-11-22 15:50:00,516.08,516.49,516.04,516.39,15294.0,505.8108,506.2126,505.7716,506.1146,15294.0
2023-11-22 15:55:00,516.3,516.83,515.68,516.04,67784.0,506.0264,506.5459,505.4187,505.7716,67784.0
2023-11-24 09:30:00,519.0,519.91,518.0,519.91,10503.0,508.6727,509.5646,507.6926,509.5646,10503.0
2023-11-24 09:35:00,519.59,520.79,518.8,518.86,7299.0,509.2509,510.4271,508.4767,508.5355,7299.0
2023-11-24 09:40:00,518.73,519.07,516.93,517.0,2879.0,508.408,508.7413,506.6439,506.7125,2879.0
2023-11-24 09:45:00,516.61,518.89,516.61,518.89,1600.0,506.3302,508.5649,506.3302,508.5649,1600.0
2023-11-24 09:50:00,518.53,518.53,517.17,517.49,1204.0,508.212,508.212,506.8791,507.1927,1204.0
2023-11-24 09:55:00,517.4,517.65,517.4,517.65,549.0,507.1045,507.3495,507.1045,507.3495,549.0
2023-11-24 10:00:00,518.11,518.91,518.11,518.62,2953.0,507.8004,508.5845,507.8004,508.3002,2953.0
2023-11-24 10:05:00,518.35,518.45,517.81,517.9,4145.0,508.0356,508.1336,507.5064,507.5946,4145.0
2023-11-24 10:10:00,517.99,518.68,517.69,518.14,3043.0,507.6828,508.359,507.3887,507.8298,3043.0
2023-11-24 10:15:00,518.52,518.64,517.99,518.49,1601.0,508.2022,508.3198,507.6828,508.1728,1601.0
2023-11-24 10:20:00,518.5,518.98,517.97,517.97,1328.0,508.1826,508.6531,507.6632,507.6632,1328.0
2023-11-24 10:25:00,517.37,517.43,516.71,517.11,3335.0,507.0751,507.1339,506.4282,506.8203,3335.0
2023-11-24 10:30:00,517.14,517.28,516.81,517.0,2672.0,506.8497,506.9869,506.5263,506.7125,2672.0
2023-11-24 10:35:00,517.0,517.01,516.45,516.45,1300.0,506.7125,506.7223,506.1734,506.1734,1300.0
2023-11-24 10:40:00,516.45,517.17,516.44,516.93,3699.0,506.1734,506.8791,506.1636,506.6439,3699.0
2023-11-24 10:45:00,517.11,517.54,516.82,516.88,3945.0,506.8203,507.2417,506.5361,506.5949,3945.0
2023-11-24 10:50:00,516.64,517.04,516.28,516.28,3372.0,506.3596,506.7517,506.0068,506.0068,3372.0
2023-11-24 10:55:00,516.25,516.54,515.99,516.54,2254.0,505.9774,506.2616,505.7226,506.2616,2254.0
2023-11-24 11:00:00,516.81,516.81,516.42,516.42,2680.0,506.5263,506.5263,506.144,506.144,2680.0
2023-11-24 11:05:00,516.78,516.78,516.52,516.52,200.0,506.4969,506.4969,506.242,506.242,200.0
2023-11-24 11:10:00,516.37,516.37,515.85,515.85,1200.0,506.095,506.095,505.5854,505.5854,1200.0
2023-11-24 11:15:00,515.86,515.87,515.0,515.09,2000.0,505.5952,505.605,504.7523,504.8405,2000.0
2023-11-24 11:20:00,515.09,515.45,514.76,515.24,1825.0,504.8405,505.1933,504.517,504.9875,1825.0
2023-11-24 11:25:00,515.51,515.52,514.92,515.49,801.0,505.2521,505.2619,504.6739,505.2325,801.0
2023-11-24 11:30:00,515.54,515.8,515.38,515.8,1014.0,505.2815,505.5364,505.1247,505.5364,1014.0
2023-11-24 11:35:00,516.05,516.05,515.44,515.44,600.0,505.7814,505.7814,505.1835,505.1835,600.0
2023-11-24 11:40:00,515.29,515.9,515.23,515.65,1205.0,505.0365,505.6344,504.9777,505.3893,1205.0
2023-11-24 11:45:00,515.45,515.51,515.25,515.5,511.0,505.1933,505.2521,504.9973,505.2423,511.0
2023-11-24 11:50:00,515.48,515.51,514.65,514.66,2557.0,505.2227,505.2521,504.4092,504.419,2557.0
2023-11-24 11:55:00,514.45,515.38,514.45,515.23,4451.0,504.2132,505.1247,504.2132,504.9777,4451.0
2023-11-24 12:00:00,515.27,515.61,514.87,514.88,1391.0,505.0169,505.3501,504.6249,504.6347,1391.0
2023-11-24 12:05:00,514.98,514.98,514.75,514.97,601.0,504.7327,504.7327,504.5072,504.7229,601.0
2023-11-24 12:10:00,514.71,515.31,514.71,515.09,1904.0,504.468,505.0561,504.468,504.8405,1904.0
2023-11-24 12:15:00,515.11,515.66,515.11,515.66,990.0,504.8601,505.3991,504.8601,505.3991,990.0
2023-11-24 12:20:00,515.48,515.48,515.47,515.47,1130.0,505.2227,505.2227,505.2129,505.2129,1130.0
2023-11-24 12:25:00,515.47,516.18,515.32,515.77,8570.0,505.2129,505.9088,505.0659,505.5069,8570.0
2023-11-24 12:30:00,515.85,516.4,515.85,516.0,2644.0,505.5854,506.1244,505.5854,505.7324,2644.0
2023-11-24 12:35:00,515.92,516.05,515.76,516.01,1158.0,505.654,505.7814,505.4971,505.7422,1158.0
2023-11-24 12:40:00,516.01,516.39,515.76,516.29,2708.0,505.7422,506.1146,505.4971,506.0166,2708.0
2023-11-24 12:45:00,516.33,516.73,516.17,516.7,5596.0,506.0558,506.4478,505.899,506.4184,5596.0
2023-11-24 12:50:00,516.55,518.07,516.48,517.62,22421.0,506.2714,507.7612,506.2028,507.3201,22421.0
2023-11-24 12:55:00,517.47,518.32,517.47,518.25,29333.0,507.1731,508.0062,507.1731,507.9376,29333.0
2023-11-27 09:30:00,520.31,527.18,520.24,522.22,28980.0,509.9566,516.6899,509.888,511.8286,28980.0
2023-11-27 09:35:00,523.11,524.34,520.22,522.94,46143.0,512.7009,513.9064,509.8684,512.5343,46143.0
2023-11-27 09:40:00,523.11,523.2,520.25,521.7,3635.0,512.7009,512.7891,509.8978,511.319,3635.0
2023-11-27 09:45:00,521.72,522.08,519.19,520.73,16318.0,511.3386,511.6914,508.8589,510.3683,16318.0
2023-11-27 09:50:00,520.45,520.57,518.86,518.87,1302.0,510.0938,510.2114,508.5355,508.5453,1302.0
2023-11-27 09:55:00,518.05,519.0,518.05,518.91,2055.0,507.7416,508.6727,507.7416,508.5845,2055.0
2023-11-27 10:00:00,518.53,520.0,517.19,517.41,31648.0,508.212,509.6528,506.8987,507.1143,31648.0
2023-11-27 10:05:00,517.77,517.78,516.45,516.48,4076.0,507.4672,507.477,506.1734,506.2028,4076.0
2023-11-27 10:10:00,516.32,517.37,516.32,516.58,5035.0,506.046,507.0751,506.046,506.3008,5035.0
2023-11-27 10:15:00,517.33,518.07,516.65,516.95,3203.0,507.0359,507.7612,506.3694,506.6635,3203.0
2023-11-27 10:20:00,517.31,517.59,516.76,516.76,1800.0,507.0163,507.2907,506.4772,506.4772,1800.0
2023-11-27 10:25:00,516.77,516.87,516.21,516.63,4857.0,506.4871,506.5851,505.9382,506.3498,4857.0
2023-11-27 10:30:00,516.65,517.04,516.26,516.76,2100.0,506.3694,506.7517,505.9872,506.4772,2100.0
2023-11-27 10:35:00,517.08,517.22,516.04,516.16,3245.0,506.7909,506.9281,505.7716,505.8892,3245.0
2023-11-27 10:40:00,516.32,516.32,515.37,515.51,1100.0,506.046,506.046,505.1149,505.2521,1100.0
2023-11-27 10:45:00,515.36,515.6,515.03,515.11,2467.0,505.1051,505.3403,504.7817,504.8601,2467.0
2023-11-27 10:50:00,515.14,515.57,515.07,515.32,4717.0,504.8895,505.3109,504.8209,505.0659,4717.0
2023-11-27 10:55:00,515.53,516.19,515.24,515.24,2834.0,505.2717,505.9186,504.9875,504.9875,2834.0
2023-11-27 11:00:00,515.67,515.67,514.86,515.17,1600.0,505.4089,505.4089,504.6151,504.9189,1600.0
2023-11-27 11:05:00,515.37,515.37,513.53,513.53,1456.0,505.1149,505.1149,503.3115,503.3115,1456.0
2023-11-27 11:10:00,513.29,513.78,513.21,513.54,2105.0,503.0763,503.5565,502.9979,503.3213,2105.0
2023-11-27 11:15:00,513.65,514.99,513.26,514.76,8611.0,503.4291,504.7425,503.0469,504.517,8611.0
2023-11-27 11:20:00,514.99,514.99,513.97,513.97,1714.0,504.7425,504.7425,503.7428,503.7428,1714.0
2023-11-27 11:25:00,513.26,514.16,513.12,514.16,1508.0,503.0469,503.929,502.9097,503.929,1508.0
2023-11-27 11:30:00,514.06,514.35,513.47,513.51,1601.0,503.831,504.1152,503.2527,503.2919,1601.0
2023-11-27 11:35:00,513.75,514.48,513.75,514.48,700.0,503.5271,504.2426,503.5271,504.2426,700.0
2023-11-27 11:40:00,514.02,514.33,513.96,514.05,1071.0,503.7918,504.0956,503.733,503.8212,1071.0
2023-11-27 11:45:00,513.99,514.08,513.83,513.84,632.0,503.7624,503.8506,503.6056,503.6154,632.0
2023-11-27 11:50:00,514.25,514.31,513.58,513.59,1975.0,504.0172,504.076,503.3605,503.3703,1975.0
2023-11-27 11:55:00,513.94,514.16,513.6,514.16,1400.0,503.7134,503.929,503.3801,503.929,1400.0
2023-11-27 12:00:00,513.98,513.98,513.37,513.72,1350.0,503.7526,503.7526,503.1547,503.4977,1350.0
2023-11-27 12:05:00,513.33,513.33,513.23,513.32,700.0,503.1155,503.1155,503.0175,503.1057,700.0
2023-11-27 12:10:00,513.07,513.33,513.05,513.25,970.0,502.8607,503.1155,502.8411,503.0371,970.0
2023-11-27 12:15:00,513.28,513.64,513.28,513.64,400.0,503.0665,503.4193,503.0665,503.4193,400.0
2023-11-27 12:20:00,513.26,513.29,512.37,512.38,1900.0,503.0469,503.0763,502.1746,502.1844,1900.0
2023-11-27 12:25:00,512.08,512.08,511.48,511.48,850.0,501.8904,501.8904,501.3023,501.3023,850.0
2023-11-27 12:30:00,511.63,512.0,511.63,511.91,800.0,501.4493,501.812,501.4493,501.7238,800.0
2023-11-27 12:35:00,511.98,511.98,511.44,511.83,1614.0,501.7924,501.7924,501.2631,501.6453,1614.0
2023-11-27 12:40:00,512.64,512.89,512.53,512.89,500.0,502.4392,502.6843,502.3314,502.6843,500.0
2023-11-27 12:45:00,512.95,513.18,512.66,513.18,600.0,502.7431,502.9685,502.4588,502.9685,600.0
2023-11-27 12:50:00,512.81,513.31,512.8,512.81,1700.0,502.6058,503.0959,502.596,502.6058,1700.0
2023-11-27 12:55:00,512.3,512.58,512.25,512.38,1100.0,502.106,502.3804,502.057,502.1844,1100.0
2023-11-27 13:00:00,512.05,512.46,512.05,512.46,1114.0,501.861,502.2628,501.861,502.2628,1114.0
2023-11-27 13:05:00,512.2,512.44,512.19,512.19,300.0,502.008,502.2432,501.9982,501.9982,300.0
2023-11-27 13:10:00,512.32,512.52,512.17,512.52,1437.0,502.1256,502.3216,501.9786,502.3216,1437.0
2023-11-27 13:15:00,512.53,512.99,512.53,512.99,1073.0,502.3314,502.7823,502.3314,502.7823,1073.0
2023-11-27 13:20:00,512.5,512.77,512.32,512.48,700.0,502.302,502.5666,502.1256,502.2824,700.0
2023-11-27 13:25:00,512.48,512.84,512.44,512.46,1555.0,502.2824,502.6353,502.2432,502.2628,1555.0
2023-11-27 13:30:00,512.99,513.47,512.79,513.03,900.0,502.7823,503.2527,502.5862,502.8215,900.0
2023-11-27 13:35:00,512.98,513.32,512.84,513.05,2200.0,502.7725,503.1057,502.6353,502.8411,2200.0
2023-11-27 13:40:00,513.24,513.45,513.23,513.45,814.0,503.0273,503.2331,503.0175,503.2331,814.0
2023-11-27 13:45:00,513.72,513.72,513.31,513.31,1100.0,503.4977,503.4977,503.0959,503.0959,1100.0
2023-11-27 13:50:00,513.79,513.79,513.18,513.19,568.0,503.5663,503.5663,502.9685,502.9783,568.0
2023-11-27 13:55:00,512.81,513.29,512.81,513.29,1611.0,502.6058,503.0763,502.6058,503.0763,1611.0
2023-11-27 14:00:00,513.16,513.43,513.16,513.43,1000.0,502.9489,503.2135,502.9489,503.2135,1000.0
2023-11-27 14:05:00,513.38,513.82,513.38,513.38,619.0,503.1645,503.5958,503.1645,503.1645,619.0
2023-11-27 14:10:00,513.24,513.62,513.24,513.46,814.0,503.0273,503.3997,503.0273,503.2429,814.0
2023-11-27 14:15:00,513.62,514.11,513.61,513.97,2400.0,503.3997,503.88,503.3899,503.7428,2400.0
2023-11-27 14:20:00,514.25,514.32,514.0,514.02,800.0,504.0172,504.0858,503.7722,503.7918,800.0
2023-11-27 14:25:00,514.17,514.28,513.84,514.01,900.0,503.9388,504.0466,503.6154,503.782,900.0
2023-11-27 14:30:00,514.17,514.2,513.17,513.17,3106.0,503.9388,503.9682,502.9587,502.9587,3106.0
2023-11-27 14:35:00,513.15,513.2,512.41,513.2,4621.0,502.9391,502.9881,502.2138,502.9881,4621.0
2023-11-27 14:40:00,512.95,513.61,512.64,512.91,2319.0,502.7431,503.3899,502.4392,502.7039,2319.0
2023-11-27 14:45:00,513.07,513.13,512.63,512.63,2779.0,502.8607,502.9195,502.4294,502.4294,2779.0
2023-11-27 14:50:00,512.62,512.93,512.57,512.93,1300.0,502.4196,502.7235,502.3706,502.7235,1300.0
2023-11-27 14:55:00,512.92,512.97,512.54,512.97,600.0,502.7137,502.7627,502.3412,502.7627,600.0
2023-11-27 15:00:00,512.59,512.85,512.41,512.43,1700.0,502.3902,502.6451,502.2138,502.2334,1700.0
2023-11-27 15:05:00,512.29,512.38,512.03,512.25,6117.0,502.0962,502.1844,501.8414,502.057,6117.0
2023-11-27 15:10:00,512.03,512.21,511.72,512.15,2695.0,501.8414,502.0178,501.5375,501.959,2695.0
2023-11-27 15:15:00,511.99,512.17,511.75,512.17,939.0,501.8022,501.9786,501.5669,501.9786,939.0
2023-11-27 15:20:00,511.99,512.39,511.53,511.99,4557.0,501.8022,502.1942,501.3513,501.8022,4557.0
2023-11-27 15:25:00,511.65,511.82,511.24,511.53,6256.0,501.4689,501.6355,501.0671,501.3513,6256.0
2023-11-27 15:30:00,511.54,511.83,511.15,511.55,5616.0,501.3611,501.6453,500.9789,501.3709,5616.0
2023-11-27 15:35:00,511.55,512.71,511.54,511.82,19706.0,501.3709,502.5078,501.3611,501.6355,19706.0
2023-11-27 15:40:00,511.73,511.9,511.2,511.29,8798.0,501.5473,501.714,501.0279,501.1161,8798.0
2023-11-27 15:45:00,511.33,511.88,511.01,511.01,12734.0,501.1553,501.6944,500.8417,500.8417,12734.0
2023-11-27 15:50:00,511.13,511.9,511.07,511.6,20292.0,500.9593,501.714,500.9005,501.4199,20292.0
2023-11-27 15:55:00,511.42,511.88,510.43,510.88,64243.0,501.2435,501.6944,500.2732,500.7143,64243.0
2023-11-28 09:30:00,511.84,513.96,511.84,512.95,12257.0,501.6552,503.733,501.6552,502.7431,12257.0
2023-11-28 09:35:00,512.47,513.92,511.05,513.92,6686.0,502.2726,503.6938,500.8809,503.6938,6686.0
2023-11-28 09:40:00,513.86,513.86,511.02,511.02,2143.0,503.635,503.635,500.8515,500.8515,2143.0
2023-11-28 09:45:00,511.49,511.65,511.03,511.59,1627.0,501.3121,501.4689,500.8613,501.4101,1627.0
2023-11-28 09:50:00,511.59,512.22,511.13,511.21,57072.0,501.4101,502.0276,500.9593,501.0377,57072.0
2023-11-28 09:55:00,511.62,512.71,511.62,512.54,7461.0,501.4395,502.5078,501.4395,502.3412,7461.0
2023-11-28 10:00:00,512.48,513.34,512.06,513.34,7906.0,502.2824,503.1253,501.8708,503.1253,7906.0
2023-11-28 10:05:00,512.39,512.67,511.88,512.08,2098.0,502.1942,502.4686,501.6944,501.8904,2098.0
2023-11-28 10:10:00,511.55,512.68,511.55,512.34,2627.0,501.3709,502.4784,501.3709,502.1452,2627.0
2023-11-28 10:15:00,512.53,512.97,512.53,512.59,1339.0,502.3314,502.7627,502.3314,502.3902,1339.0
2023-11-28 10:20:00,512.81,513.74,512.81,513.32,4959.0,502.6058,503.5173,502.6058,503.1057,4959.0
2023-11-28 10:25:00,513.39,513.41,512.45,512.65,2613.0,503.1743,503.1939,502.253,502.449,2613.0
2023-11-28 10:30:00,512.42,512.96,512.28,512.42,2299.0,502.2236,502.7529,502.0864,502.2236,2299.0
2023-11-28 10:35:00,512.79,512.8,512.53,512.79,666.0,502.5862,502.596,502.3314,502.5862,666.0
2023-11-28 10:40:00,512.99,513.37,512.88,512.89,1482.0,502.7823,503.1547,502.6745,502.6843,1482.0
2023-11-28 10:45:00,512.89,513.21,512.89,513.21,721.0,502.6843,502.9979,502.6843,502.9979,721.0
2023-11-28 10:50:00,513.35,513.39,512.6,512.6,3160.0,503.1351,503.1743,502.4,502.4,3160.0
2023-11-28 10:55:00,512.69,513.3,512.6,513.26,1986.0,502.4882,503.0861,502.4,503.0469,1986.0
2023-11-28 11:00:00,512.77,512.77,512.4,512.4,977.0,502.5666,502.5666,502.204,502.204,977.0
2023-11-28 11:05:00,512.77,512.77,512.16,512.16,1209.0,502.5666,502.5666,501.9688,501.9688,1209.0
2023-11-28 11:10:00,511.85,512.63,511.85,512.63,442.0,501.665,502.4294,501.665,502.4294,442.0
2023-11-28 11:15:00,513.13,513.28,512.81,513.03,1355.0,502.9195,503.0665,502.6058,502.8215,1355.0
2023-11-28 11:20:00,513.29,513.29,512.88,513.14,4848.0,503.0763,503.0763,502.6745,502.9293,4848.0
2023-11-28 11:25:00,513.05,513.56,512.94,513.44,2234.0,502.8411,503.3409,502.7333,503.2233,2234.0
2023-11-28 11:30:00,513.31,514.18,513.3,514.02,3883.0,503.0959,503.9486,503.0861,503.7918,3883.0
2023-11-28 11:35:00,514.0,514.59,513.98,514.06,2707.0,503.7722,504.3504,503.7526,503.831,2707.0
2023-11-28 11:40:00,514.05,514.25,514.05,514.24,3576.0,503.8212,504.0172,503.8212,504.0074,3576.0
2023-11-28 11:45:00,514.37,514.82,514.36,514.51,3326.0,504.1348,504.5759,504.125,504.272,3326.0
2023-11-28 11:50:00,514.57,514.62,514.31,514.6,5191.0,504.3308,504.3798,504.076,504.3602,5191.0
2023-11-28 11:55:00,514.26,514.49,514.01,514.37,3980.0,504.027,504.2524,503.782,504.1348,3980.0
2023-11-28 12:00:00,514.37,514.45,514.14,514.45,1053.0,504.1348,504.2132,503.9094,504.2132,1053.0
2023-11-28 12:05:00,514.25,514.34,514.0,514.0,1552.0,504.0172,504.1054,503.7722,503.7722,1552.0
2023-11-28 12:10:00,514.13,514.51,514.06,514.38,2841.0,503.8996,504.272,503.831,504.1446,2841.0
2023-11-28 12:15:00,514.22,514.34,513.95,513.95,1425.0,503.9878,504.1054,503.7232,503.7232,1425.0
2023-11-28 12:20:00,513.81,514.02,513.68,513.98,1326.0,503.586,503.7918,503.4585,503.7526,1326.0
2023-11-28 12:25:00,514.19,514.61,514.18,514.48,8556.0,503.9584,504.37,503.9486,504.2426,8556.0
2023-11-28 12:30:00,514.48,514.57,514.12,514.18,8551.0,504.2426,504.3308,503.8898,503.9486,8551.0
2023-11-28 12:35:00,514.31,514.31,514.3,514.31,100.0,504.076,504.076,504.0662,504.076,100.0
2023-11-28 12:40:00,514.31,514.32,513.84,514.0,5724.0,504.076,504.0858,503.6154,503.7722,5724.0
2023-11-28 12:45:00,514.0,514.53,514.0,514.26,3370.0,503.7722,504.2916,503.7722,504.027,3370.0
2023-11-28 12:50:00,514.02,514.44,514.02,514.2,1252.0,503.7918,504.2034,503.7918,503.9682,1252.0
2023-11-28 12:55:00,514.2,514.2,513.74,513.83,2329.0,503.9682,503.9682,503.5173,503.6056,2329.0
2023-11-28 13:00:00,514.0,514.0,513.57,513.82,4880.0,503.7722,503.7722,503.3507,503.5958,4880.0
2023-11-28 13:05:00,513.7,514.49,513.7,514.49,11199.0,503.4781,504.2524,503.4781,504.2524,11199.0
2023-11-28 13:10:00,514.38,514.71,514.37,514.57,1591.0,504.1446,504.468,504.1348,504.3308,1591.0
2023-11-28 13:15:00,514.57,515.39,514.56,514.98,12314.0,504.3308,505.1345,504.321,504.7327,12314.0
2023-11-28 13:20:00,514.97,514.97,514.39,514.82,2397.0,504.7229,504.7229,504.1544,504.5759,2397.0
2023-11-28 13:25:00,514.63,515.21,514.63,515.21,1946.0,504.3896,504.9581,504.3896,504.9581,1946.0
2023-11-28 13:30:00,515.04,515.11,514.76,514.87,1385.0,504.7915,504.8601,504.517,504.6249,1385.0
2023-11-28 13:35:00,515.03,515.04,514.46,514.46,1125.0,504.7817,504.7915,504.223,504.223,1125.0
2023-11-28 13:40:00,514.46,514.72,514.46,514.65,1270.0,504.223,504.4778,504.223,504.4092,1270.0
2023-11-28 13:45:00,514.66,514.67,513.64,513.68,7658.0,504.419,504.4288,503.4193,503.4585,7658.0
2023-11-28 13:50:00,513.5,513.5,513.5,513.5,100.0,503.2821,503.2821,503.2821,503.2821,100.0
2023-11-28 13:55:00,513.6,513.65,513.6,513.65,200.0,503.3801,503.4291,503.3801,503.4291,200.0
2023-11-28 14:00:00,513.72,514.3,513.71,513.82,3901.0,503.4977,504.0662,503.4879,503.5958,3901.0
2023-11-28 14:05:00,513.99,514.3,513.72,513.85,3021.0,503.7624,504.0662,503.4977,503.6252,3021.0
2023-11-28 14:10:00,513.88,514.27,513.88,514.27,2754.0,503.6546,504.0368,503.6546,504.0368,2754.0
2023-11-28 14:15:00,514.08,514.08,514.08,514.08,100.0,503.8506,503.8506,503.8506,503.8506,100.0
2023-11-28 14:20:00,514.2,514.21,513.7,513.78,1100.0,503.9682,503.978,503.4781,503.5565,1100.0
2023-11-28 14:25:00,513.78,513.79,513.54,513.63,300.0,503.5565,503.5663,503.3213,503.4095,300.0
2023-11-28 14:30:00,513.74,513.74,513.58,513.73,500.0,503.5173,503.5173,503.3605,503.5075,500.0
2023-11-28 14:35:00,513.54,513.81,513.52,513.67,2089.0,503.3213,503.586,503.3017,503.4487,2089.0
2023-11-28 14:40:00,513.77,513.77,512.96,513.17,1653.0,503.5467,503.5467,502.7529,502.9587,1653.0
2023-11-28 14:45:00,512.94,512.94,512.87,512.89,500.0,502.7333,502.7333,502.6647,502.6843,500.0
2023-11-28 14:50:00,513.22,513.22,512.95,513.13,2353.0,503.0077,503.0077,502.7431,502.9195,2353.0
2023-11-28 14:55:00,513.05,513.05,512.85,512.85,1765.0,502.8411,502.8411,502.6451,502.6451,1765.0
2023-11-28 15:00:00,512.88,513.11,512.88,513.08,1444.0,502.6745,502.8999,502.6745,502.8705,1444.0
2023-11-28 15:05:00,512.92,512.95,512.78,512.95,1700.0,502.7137,502.7431,502.5764,502.7431,1700.0
2023-11-28 15:10:00,512.72,512.88,512.61,512.61,7087.0,502.5176,502.6745,502.4098,502.4098,7087.0
2023-11-28 15:15:00,512.6,512.71,512.3,512.3,1744.0,502.4,502.5078,502.106,502.106,1744.0
2023-11-28 15:20:00,512.24,512.42,512.01,512.2,2342.0,502.0472,502.2236,501.8218,502.008,2342.0
2023-11-28 15:25:00,512.14,512.14,511.63,511.64,803.0,501.9492,501.9492,501.4493,501.4591,803.0
2023-11-28 15:30:00,511.78,511.85,511.1,511.12,2818.0,501.5963,501.665,500.9299,500.9495,2818.0
2023-11-28 15:35:00,511.09,511.38,510.81,511.26,20220.0,500.9201,501.2043,500.6456,501.0867,20220.0
2023-11-28 15:40:00,511.16,511.28,510.96,511.1,18014.0,500.9887,501.1063,500.7927,500.9299,18014.0
2023-11-28 15:45:00,511.16,511.93,510.59,511.37,23264.0,500.9887,501.7434,500.43,501.1945,23264.0
2023-11-28 15:50:00,511.58,511.61,510.52,510.52,5501.0,501.4003,501.4297,500.3614,500.3614,5501.0
2023-11-28 15:55:00,510.58,511.45,510.37,510.48,40731.0,500.4202,501.2729,500.2144,500.3222,40731.0
2023-11-29 09:30:00,496.01,500.68,494.14,499.23,73614.0,486.1401,490.7172,484.3074,489.2961,73614.0
2023-11-29 09:35:00,501.17,502.83,498.29,499.45,44973.0,491.1975,492.8244,488.3748,489.5117,44973.0
2023-11-29 09:40:00,498.49,501.0,498.06,500.61,43250.0,488.5708,491.0309,488.1494,490.6486,43250.0
2023-11-29 09:45:00,500.53,502.17,498.77,499.35,21346.0,490.5702,492.1776,488.8452,489.4137,21346.0
2023-11-29 09:50:00,499.48,502.68,498.82,502.67,12896.0,489.5411,492.6774,488.8942,492.6676,12896.0
2023-11-29 09:55:00,502.51,502.56,501.0,501.36,8814.0,492.5108,492.5598,491.0309,491.3837,8814.0
2023-11-29 10:00:00,501.68,501.69,500.0,500.71,9277.0,491.6973,491.7071,490.0507,490.7466,9277.0
2023-11-29 10:05:00,500.58,501.49,500.41,501.38,7600.0,490.6192,491.5111,490.4526,491.4033,7600.0
2023-11-29 10:10:00,501.43,501.98,500.67,501.54,9979.0,491.4523,491.9913,490.7074,491.5601,9979.0
2023-11-29 10:15:00,501.5,502.35,501.49,501.95,8421.0,491.5209,492.354,491.5111,491.9619,8421.0
2023-11-29 10:20:00,501.94,502.12,501.61,502.0,3707.0,491.9521,492.1286,491.6287,492.011,3707.0
2023-11-29 10:25:00,501.73,501.73,500.12,500.13,10499.0,491.7463,491.7463,490.1684,490.1782,10499.0
2023-11-29 10:30:00,500.18,501.0,499.78,500.95,8336.0,490.2272,491.0309,489.8351,490.9818,8336.0
2023-11-29 10:35:00,501.19,502.35,500.94,501.78,7683.0,491.2171,492.354,490.972,491.7953,7683.0
2023-11-29 10:40:00,501.59,503.42,501.38,502.99,17522.0,491.6091,493.4027,491.4033,492.9813,17522.0
2023-11-29 10:45:00,503.41,504.31,502.92,503.41,15633.0,493.3929,494.275,492.9126,493.3929,15633.0
2023-11-29 10:50:00,503.72,503.72,501.65,502.09,5129.0,493.6967,493.6967,491.6679,492.0992,5129.0
2023-11-29 10:55:00,501.66,501.79,501.22,501.71,5538.0,491.6777,491.8051,491.2465,491.7267,5538.0
2023-11-29 11:00:00,501.58,502.08,501.43,501.52,3090.0,491.5993,492.0894,491.4523,491.5405,3090.0
2023-11-29 11:05:00,501.51,501.58,500.57,500.8,3597.0,491.5307,491.5993,490.6094,490.8348,3597.0
2023-11-29 11:10:00,500.52,500.75,500.01,500.52,7065.0,490.5604,490.7858,490.0605,490.5604,7065.0
2023-11-29 11:15:00,500.2,500.29,499.83,500.13,2377.0,490.2468,490.335,489.8841,490.1782,2377.0
2023-11-29 11:20:00,500.06,500.57,499.83,500.16,5109.0,490.1096,490.6094,489.8841,490.2076,5109.0
2023-11-29 11:25:00,500.19,500.36,499.54,500.15,6794.0,490.237,490.4036,489.5999,490.1978,6794.0
2023-11-29 11:30:00,500.34,500.84,500.15,500.46,5036.0,490.384,490.874,490.1978,490.5016,5036.0
2023-11-29 11:35:00,500.26,500.4,499.94,500.0,3816.0,490.3056,490.4428,489.9919,490.0507,3816.0
2023-11-29 11:40:00,500.15,500.15,499.5,500.02,4376.0,490.1978,490.1978,489.5607,490.0704,4376.0
2023-11-29 11:45:00,499.92,499.98,499.57,499.57,2902.0,489.9723,490.0311,489.6293,489.6293,2902.0
2023-11-29 11:50:00,499.71,500.21,499.53,500.1,8202.0,489.7665,490.2566,489.5901,490.1488,8202.0
2023-11-29 11:55:00,499.86,500.61,499.5,500.38,8270.0,489.9135,490.6486,489.5607,490.4232,8270.0
2023-11-29 12:00:00,500.5,500.74,500.17,500.48,2202.0,490.5408,490.776,490.2174,490.5212,2202.0
2023-11-29 12:05:00,501.29,526.47,500.62,518.59,303119.0,491.3151,515.994,490.6584,508.2708,303119.0
2023-11-29 12:10:00,518.22,521.44,500.64,512.35,245480.0,507.9082,511.0641,490.678,502.155,245480.0
2023-11-29 12:15:00,512.42,512.86,506.0,512.18,95149.0,502.2236,502.6549,495.9314,501.9884,95149.0
2023-11-29 12:20:00,512.18,512.34,507.06,507.3,135690.0,501.9884,502.1452,496.9703,497.2055,135690.0
2023-11-29 12:25:00,507.13,512.61,507.02,507.9,92350.0,497.0389,502.4098,496.9311,497.7936,92350.0
2023-11-29 12:30:00,508.0,508.55,505.04,507.17,97088.0,497.8916,498.4306,494.9905,497.0781,97088.0
2023-11-29 12:35:00,507.17,510.0,503.35,505.59,97024.0,497.0781,499.8518,493.3341,495.5295,97024.0
2023-11-29 12:40:00,505.75,506.62,496.05,500.11,70696.0,495.6863,496.539,486.1793,490.1586,70696.0
2023-11-29 12:45:00,500.32,504.91,500.11,504.9,36798.0,490.3644,494.863,490.1586,494.8532,36798.0
2023-11-29 12:50:00,504.91,506.54,503.78,505.21,59910.0,494.863,496.4606,493.7555,495.1571,59910.0
2023-11-29 12:55:00,505.01,505.18,503.25,503.68,17418.0,494.9611,495.1277,493.2361,493.6575,17418.0
2023-11-29 13:00:00,504.03,505.0,502.5,502.5,54197.0,494.0006,494.9513,492.501,492.501,54197.0
2023-11-29 13:05:00,502.48,503.15,500.98,501.61,13082.0,492.4814,493.1381,491.0112,491.6287,13082.0
2023-11-29 13:10:00,501.61,501.94,499.35,499.36,12609.0,491.6287,491.9521,489.4137,489.4235,12609.0
2023-11-29 13:15:00,499.42,500.28,497.43,498.26,42749.0,489.4823,490.3252,487.5319,488.3454,42749.0
2023-11-29 13:20:00,498.0,499.22,496.0,496.95,48563.0,488.0905,489.2863,486.1303,487.0614,48563.0
2023-11-29 13:25:00,496.95,497.48,495.1,496.25,37380.0,487.0614,487.5809,485.2483,486.3754,37380.0
2023-11-29 13:30:00,496.29,496.83,494.0,494.33,58522.0,486.4146,486.9438,484.1701,484.4936,58522.0
2023-11-29 13:35:00,494.24,495.61,492.97,494.14,33939.0,484.4054,485.7481,483.1606,484.3074,33939.0
2023-11-29 13:40:00,493.94,496.05,493.94,494.73,9259.0,484.1113,486.1793,484.1113,484.8856,9259.0
2023-11-29 13:45:00,494.7,496.01,492.88,492.88,13421.0,484.8562,486.1401,483.0724,483.0724,13421.0
2023-11-29 13:50:00,492.65,493.99,491.68,493.99,59797.0,482.847,484.1603,481.8963,484.1603,59797.0
2023-11-29 13:55:00,493.99,495.16,492.01,492.01,34473.0,484.1603,485.3071,482.2197,482.2197,34473.0
2023-11-29 14:00:00,492.01,492.27,488.41,488.84,68864.0,482.2197,482.4746,478.6914,479.1128,68864.0
2023-11-29 14:05:00,489.39,492.55,488.85,490.68,98956.0,479.6519,482.749,479.1226,480.9162,98956.0
2023-11-29 14:10:00,490.74,491.01,489.39,489.63,38185.0,480.975,481.2396,479.6519,479.8871,38185.0
2023-11-29 14:15:00,489.79,489.88,487.38,487.38,41080.0,480.0439,480.1321,477.6819,477.6819,41080.0
2023-11-29 14:20:00,487.38,487.93,485.87,485.97,42894.0,477.6819,478.2209,476.2019,476.2999,42894.0
2023-11-29 14:25:00,485.82,485.82,484.4,484.67,34519.0,476.1529,476.1529,474.7612,475.0258,34519.0
2023-11-29 14:30:00,484.66,485.27,484.28,484.46,34967.0,475.016,475.6139,474.6436,474.82,34967.0
2023-11-29 14:35:00,484.52,484.74,483.57,484.14,17353.0,474.8788,475.0944,473.9477,474.5063,17353.0
2023-11-29 14:40:00,484.16,484.57,483.04,483.07,56910.0,474.5259,474.9278,473.4282,473.4576,56910.0
2023-11-29 14:45:00,483.0,483.1,480.36,481.33,109280.0,473.389,473.487,470.8016,471.7523,109280.0
2023-11-29 14:50:00,481.09,484.3,480.69,483.45,48920.0,471.517,474.6632,471.125,473.8301,48920.0
2023-11-29 14:55:00,483.19,484.9,483.19,484.79,18616.0,473.5752,475.2512,473.5752,475.1434,18616.0
2023-11-29 15:00:00,484.89,485.65,483.43,484.68,29071.0,475.2414,475.9863,473.8105,475.0356,29071.0
2023-11-29 15:05:00,484.85,485.58,484.54,484.91,21708.0,475.2022,475.9177,474.8984,475.261,21708.0
2023-11-29 15:10:00,484.64,486.33,484.17,486.02,57446.0,474.9964,476.6528,474.5357,476.3489,57446.0
2023-11-29 15:15:00,486.0,486.2,483.07,483.21,105328.0,476.3293,476.5253,473.4576,473.5948,105328.0
2023-11-29 15:20:00,483.1,484.57,482.89,483.62,54153.0,473.487,474.9278,473.2812,473.9967,54153.0
2023-11-29 15:25:00,483.5,484.96,482.95,484.65,19959.0,473.8791,475.31,473.34,475.0062,19959.0
2023-11-29 15:30:00,484.82,484.82,481.81,481.81,43600.0,475.1728,475.1728,472.2227,472.2227,43600.0
2023-11-29 15:35:00,481.96,482.26,481.03,481.91,44502.0,472.3697,472.6637,471.4582,472.3207,44502.0
2023-11-29 15:40:00,481.8,482.08,480.72,481.0,42674.0,472.2129,472.4873,471.1544,471.4288,42674.0
2023-11-29 15:45:00,480.97,484.09,480.79,484.04,80414.0,471.3994,474.4573,471.223,474.4083,80414.0
2023-11-29 15:50:00,483.88,484.13,483.32,483.81,71121.0,474.2515,474.4965,473.7027,474.1829,71121.0
2023-11-29 15:55:00,483.93,483.99,481.83,482.67,141737.0,474.3005,474.3593,472.2423,473.0656,141737.0
2023-11-30 09:30:00,483.92,483.92,478.09,481.57,105085.0,474.2907,474.2907,468.5767,471.9875,105085.0
2023-11-30 09:35:00,481.56,483.06,480.2,482.33,54436.0,471.9777,473.4478,470.6447,472.7324,54436.0
2023-11-30 09:40:00,482.21,483.18,481.11,481.72,80249.0,472.6147,473.5654,471.5366,472.1345,80249.0
2023-11-30 09:45:00,481.46,482.86,480.01,480.01,47274.0,471.8797,473.2518,470.4585,470.4585,47274.0
2023-11-30 09:50:00,480.0,481.19,478.5,481.09,46076.0,470.4487,471.615,468.9786,471.517,46076.0
2023-11-30 09:55:00,480.99,481.8,480.25,481.54,33965.0,471.419,472.2129,470.6937,471.9581,33965.0
2023-11-30 10:00:00,481.53,482.33,480.72,481.56,28667.0,471.9483,472.7324,471.1544,471.9777,28667.0
2023-11-30 10:05:00,481.45,481.65,480.48,481.0,29675.0,471.8699,472.0659,470.9192,471.4288,29675.0
2023-11-30 10:10:00,481.0,482.12,480.93,481.53,25982.0,471.4288,472.5265,471.3602,471.9483,25982.0
2023-11-30 10:15:00,481.7,483.81,481.2,483.37,72924.0,472.1149,474.1829,471.6248,473.7517,72924.0
2023-11-30 10:20:00,483.39,483.39,480.12,482.15,72054.0,473.7713,473.7713,470.5663,472.5559,72054.0
2023-11-30 10:25:00,482.09,482.38,480.51,481.36,29082.0,472.4971,472.7814,470.9486,471.7817,29082.0
2023-11-30 10:30:00,481.39,482.88,481.32,482.21,40002.0,471.8111,473.2714,471.7425,472.6147,40002.0
2023-11-30 10:35:00,482.21,482.6,481.99,482.17,31262.0,472.6147,472.997,472.3991,472.5755,31262.0
2023-11-30 10:40:00,482.17,485.82,482.17,485.81,24675.0,472.5755,476.1529,472.5755,476.1431,24675.0
2023-11-30 10:45:00,485.84,486.0,484.25,484.68,23682.0,476.1725,476.3293,474.6142,475.0356,23682.0
2023-11-30 10:50:00,484.66,484.67,483.32,483.38,14393.0,475.016,475.0258,473.7027,473.7615,14393.0
2023-11-30 10:55:00,483.58,484.24,483.03,483.16,11774.0,473.9575,474.6043,473.4184,473.5458,11774.0
2023-11-30 11:00:00,483.06,484.26,482.73,484.21,20436.0,473.4478,474.624,473.1244,474.5749,20436.0
2023-11-30 11:05:00,484.21,484.78,484.1,484.51,28489.0,474.5749,475.1336,474.4671,474.869,28489.0
2023-11-30 11:10:00,484.51,484.67,483.78,483.86,22419.0,474.869,475.0258,474.1535,474.2319,22419.0
2023-11-30 11:15:00,483.79,484.23,483.23,483.67,23712.0,474.1633,474.5945,473.6144,474.0457,23712.0
2023-11-30 11:20:00,484.18,484.23,483.68,483.93,41271.0,474.5455,474.5945,474.0555,474.3005,41271.0
2023-11-30 11:25:00,483.98,484.97,483.97,484.75,54678.0,474.3495,475.3198,474.3397,475.1042,54678.0
2023-11-30 11:30:00,484.74,486.54,484.65,486.47,44997.0,475.0944,476.8586,475.0062,476.79,44997.0
2023-11-30 11:35:00,486.49,487.69,486.43,486.9,26832.0,476.8096,477.9857,476.7508,477.2114,26832.0
2023-11-30 11:40:00,486.8,487.69,486.74,486.93,20332.0,477.1134,477.9857,477.0546,477.2408,20332.0
2023-11-30 11:45:00,487.17,489.0,487.07,488.9,75149.0,477.476,479.2696,477.378,479.1716,75149.0
2023-11-30 11:50:00,489.13,489.14,488.29,488.82,78566.0,479.397,479.4068,478.5738,479.0932,78566.0
2023-11-30 11:55:00,488.89,489.58,488.67,489.13,20279.0,479.1618,479.8381,478.9462,479.397,20279.0
2023-11-30 12:00:00,489.18,489.37,488.24,488.28,12440.0,479.4461,479.6323,478.5248,478.564,12440.0
2023-11-30 12:05:00,488.28,488.29,487.14,487.3,22293.0,478.564,478.5738,477.4466,477.6035,22293.0
2023-11-30 12:10:00,487.41,487.65,486.79,487.02,11838.0,477.7113,477.9465,477.1036,477.329,11838.0
2023-11-30 12:15:00,486.75,487.15,486.28,486.63,6854.0,477.0644,477.4564,476.6038,476.9468,6854.0
2023-11-30 12:20:00,486.61,487.04,486.54,486.77,9367.0,476.9272,477.3486,476.8586,477.084,9367.0
2023-11-30 12:25:00,486.77,487.11,485.67,486.13,20493.0,477.084,477.4172,476.0059,476.4567,20493.0
2023-11-30 12:30:00,486.13,486.17,485.21,485.69,7561.0,476.4567,476.4959,475.555,476.0255,7561.0
2023-11-30 12:35:00,485.85,485.85,485.42,485.58,3190.0,476.1823,476.1823,475.7609,475.9177,3190.0
2023-11-30 12:40:00,485.6,486.15,485.43,485.64,21868.0,475.9373,476.4763,475.7707,475.9765,21868.0
2023-11-30 12:45:00,485.43,485.46,484.85,484.99,4187.0,475.7707,475.8001,475.2022,475.3394,4187.0
2023-11-30 12:50:00,484.7,484.88,484.23,484.31,5702.0,475.0552,475.2316,474.5945,474.673,5702.0
2023-11-30 12:55:00,484.06,484.19,483.41,483.77,15888.0,474.4279,474.5553,473.7909,474.1437,15888.0
2023-11-30 13:00:00,483.64,484.53,483.24,484.5,7965.0,474.0163,474.8886,473.6242,474.8592,7965.0
2023-11-30 13:05:00,484.54,484.54,483.28,483.28,5218.0,474.8984,474.8984,473.6635,473.6635,5218.0
2023-11-30 13:10:00,483.38,483.82,483.14,483.64,7642.0,473.7615,474.1927,473.5262,474.0163,7642.0
2023-11-30 13:15:00,483.62,483.81,483.18,483.18,4995.0,473.9967,474.1829,473.5654,473.5654,4995.0
2023-11-30 13:20:00,483.18,483.67,483.02,483.1,8691.0,473.5654,474.0457,473.4086,473.487,8691.0
2023-11-30 13:25:00,483.1,483.21,482.92,483.07,4044.0,473.487,473.5948,473.3106,473.4576,4044.0
2023-11-30 13:30:00,483.15,483.5,482.94,483.48,4390.0,473.536,473.8791,473.3302,473.8595,4390.0
2023-11-30 13:35:00,483.64,484.98,483.57,484.98,4499.0,474.0163,475.3296,473.9477,475.3296,4499.0
2023-11-30 13:40:00,484.97,485.06,484.56,484.92,5340.0,475.3198,475.408,474.918,475.2708,5340.0
2023-11-30 13:45:00,484.75,486.41,484.75,486.41,2663.0,475.1042,476.7312,475.1042,476.7312,2663.0
2023-11-30 13:50:00,486.35,486.44,485.57,486.14,7667.0,476.6724,476.7606,475.9079,476.4665,7667.0
2023-11-30 13:55:00,486.14,486.43,485.8,486.34,13543.0,476.4665,476.7508,476.1333,476.6626,13543.0
2023-11-30 14:00:00,486.23,486.59,486.13,486.14,6173.0,476.5548,476.9076,476.4567,476.4665,6173.0
2023-11-30 14:05:00,486.25,486.25,485.77,485.78,7623.0,476.5744,476.5744,476.1039,476.1137,7623.0
2023-11-30 14:10:00,485.93,486.23,485.67,485.82,19683.0,476.2607,476.5548,476.0059,476.1529,19683.0
2023-11-30 14:15:00,485.82,486.2,485.61,486.17,7552.0,476.1529,476.5253,475.9471,476.4959,7552.0
2023-11-30 14:20:00,486.33,486.5,486.08,486.41,15096.0,476.6528,476.8194,476.4077,476.7312,15096.0
2023-11-30 14:25:00,486.33,486.65,486.16,486.48,15117.0,476.6528,476.9664,476.4861,476.7998,15117.0
2023-11-30 14:30:00,486.48,486.79,486.21,486.59,22316.0,476.7998,477.1036,476.5351,476.9076,22316.0
2023-11-30 14:35:00,486.63,487.19,486.46,486.93,19727.0,476.9468,477.4956,476.7802,477.2408,19727.0
2023-11-30 14:40:00,487.09,487.4,486.75,487.23,49149.0,477.3976,477.7015,477.0644,477.5349,49149.0
2023-11-30 14:45:00,487.23,487.47,486.37,486.8,48467.0,477.5349,477.7701,476.692,477.1134,48467.0
2023-11-30 14:50:00,486.99,487.5,486.82,486.92,34470.0,477.2996,477.7995,477.133,477.231,34470.0
2023-11-30 14:55:00,486.93,487.09,486.57,486.77,15371.0,477.2408,477.3976,476.888,477.084,15371.0
2023-11-30 15:00:00,486.86,486.86,486.09,486.29,12776.0,477.1722,477.1722,476.4175,476.6136,12776.0
2023-11-30 15:05:00,486.34,486.47,485.29,485.3,13934.0,476.6626,476.79,475.6335,475.6433,13934.0
2023-11-30 15:10:00,485.3,485.58,485.05,485.26,18119.0,475.6433,475.9177,475.3982,475.6041,18119.0
2023-11-30 15:15:00,485.31,485.44,484.75,484.81,7560.0,475.6531,475.7805,475.1042,475.163,7560.0
2023-11-30 15:20:00,484.83,485.1,484.7,484.74,7773.0,475.1826,475.4472,475.0552,475.0944,7773.0
2023-11-30 15:25:00,484.74,485.72,484.49,485.3,18253.0,475.0944,476.0549,474.8494,475.6433,18253.0
2023-11-30 15:30:00,485.44,485.59,484.92,484.96,18425.0,475.7805,475.9275,475.2708,475.31,18425.0
2023-11-30 15:35:00,484.95,486.31,484.77,486.14,37897.0,475.3002,476.6332,475.1238,476.4665,37897.0
2023-11-30 15:40:00,486.14,487.04,486.11,486.73,15196.0,476.4665,477.3486,476.4371,477.0448,15196.0
2023-11-30 15:45:00,486.68,487.17,486.51,486.75,44660.0,476.9958,477.476,476.8292,477.0644,44660.0
2023-11-30 15:50:00,486.86,486.86,486.04,486.71,60108.0,477.1722,477.1722,476.3685,477.0252,60108.0
2023-11-30 15:55:00,486.74,486.86,484.26,484.57,141096.0,477.0546,477.1722,474.624,474.9278,141096.0
2023-12-01 09:30:00,483.03,483.41,480.49,482.36,26965.0,473.4184,473.7909,470.929,472.7618,26965.0
2023-12-01 09:35:00,481.37,484.53,481.12,483.96,18697.0,471.7915,474.8886,471.5464,474.3299,18697.0
2023-12-01 09:40:00,483.97,485.31,482.56,484.49,11647.0,474.3397,475.6531,472.9578,474.8494,11647.0
2023-12-01 09:45:00,484.48,484.66,483.91,484.22,6441.0,474.8396,475.016,474.2809,474.5847,6441.0
2023-12-01 09:50:00,483.84,484.75,482.42,484.58,12585.0,474.2123,475.1042,472.8206,474.9376,12585.0
2023-12-01 09:55:00,484.31,485.9,484.31,485.85,7494.0,474.673,476.2313,474.673,476.1823,7494.0
2023-12-01 10:00:00,485.9,487.46,484.34,487.24,51166.0,476.2313,477.7603,474.7024,477.5447,51166.0
2023-12-01 10:05:00,487.25,488.2,486.13,487.07,43273.0,477.5545,478.4856,476.4567,477.378,43273.0
2023-12-01 10:10:00,487.02,489.21,487.02,488.84,33437.0,477.329,479.4755,477.329,479.1128,33437.0
2023-12-01 10:15:00,488.82,490.0,488.39,488.64,74108.0,479.0932,480.2497,478.6718,478.9168,74108.0
2023-12-01 10:20:00,488.27,491.05,488.26,491.01,20538.0,478.5542,481.2788,478.5444,481.2396,20538.0
2023-12-01 10:25:00,491.24,492.55,490.97,492.09,48950.0,481.4651,482.749,481.2004,482.2981,48950.0
2023-12-01 10:30:00,492.0,495.98,490.93,495.53,34874.0,482.2099,486.1107,481.1612,485.6697,34874.0
2023-12-01 10:35:00,495.68,504.18,495.68,503.96,163074.0,485.8167,494.1476,485.8167,493.932,163074.0
2023-12-01 10:40:00,503.95,504.79,495.09,495.52,48558.0,493.9221,494.7454,485.2385,485.6599,48558.0
2023-12-01 10:45:00,495.28,499.21,495.15,497.47,30359.0,485.4247,489.2765,485.2973,487.5711,30359.0
2023-12-01 10:50:00,497.3,499.81,497.24,499.74,9346.0,487.4045,489.8645,487.3457,489.7959,9346.0
2023-12-01 10:55:00,499.53,500.64,499.52,499.64,18115.0,489.5901,490.678,489.5803,489.6979,18115.0
2023-12-01 11:00:00,499.07,502.79,497.59,502.09,21157.0,489.1393,492.7852,487.6887,492.0992,21157.0
2023-12-01 11:05:00,502.1,503.0,501.12,502.47,32047.0,492.109,492.9911,491.1485,492.4716,32047.0
2023-12-01 11:10:00,503.0,503.0,499.39,499.39,28094.0,492.9911,492.9911,489.4529,489.4529,28094.0
2023-12-01 11:15:00,499.55,499.78,498.0,498.26,11279.0,489.6097,489.8351,488.0905,488.3454,11279.0
2023-12-01 11:20:00,498.47,500.31,498.04,498.47,42591.0,488.5512,490.3546,488.1297,488.5512,42591.0
2023-12-01 11:25:00,498.06,499.43,497.64,499.43,12025.0,488.1494,489.4921,487.7377,489.4921,12025.0
2023-12-01 11:30:00,499.54,499.76,497.24,498.2,23885.0,489.5999,489.8155,487.3457,488.2866,23885.0
2023-12-01 11:35:00,498.25,498.34,497.0,497.65,14102.0,488.3356,488.4238,487.1104,487.7475,14102.0
2023-12-01 11:40:00,497.59,498.0,497.22,497.75,5838.0,487.6887,488.0905,487.3261,487.8455,5838.0
2023-12-01 11:45:00,496.97,497.79,496.95,497.1,6049.0,487.081,487.8847,487.0614,487.2085,6049.0
2023-12-01 11:50:00,497.44,497.64,497.09,497.48,4327.0,487.5417,487.7377,487.1987,487.5809,4327.0
2023-12-01 11:55:00,497.5,497.8,496.96,497.46,4579.0,487.6005,487.8945,487.0712,487.5613,4579.0
2023-12-01 12:00:00,497.33,497.47,496.28,496.96,4320.0,487.4339,487.5711,486.4048,487.0712,4320.0
2023-12-01 12:05:00,497.03,498.69,496.89,498.51,4271.0,487.1398,488.7668,487.0026,488.5904,4271.0
2023-12-01 12:10:00,498.72,499.0,497.66,497.66,3348.0,488.7962,489.0706,487.7573,487.7573,3348.0
2023-12-01 12:15:00,497.59,498.66,497.58,498.63,2624.0,487.6887,488.7374,487.6789,488.708,2624.0
2023-12-01 12:20:00,498.42,498.52,498.06,498.21,1681.0,488.5022,488.6002,488.1494,488.2964,1681.0
2023-12-01 12:25:00,498.04,498.04,497.26,497.38,5242.0,488.1297,488.1297,487.3653,487.4829,5242.0
2023-12-01 12:30:00,497.31,498.14,497.21,497.5,3745.0,487.4143,488.2278,487.3163,487.6005,3745.0
2023-12-01 12:35:00,497.47,498.31,497.47,498.04,1704.0,487.5711,488.3944,487.5711,488.1297,1704.0
2023-12-01 12:40:00,497.77,498.0,497.72,497.99,3500.0,487.8651,488.0905,487.8161,488.0807,3500.0
2023-12-01 12:45:00,498.09,498.31,497.62,498.29,1914.0,488.1788,488.3944,487.7181,488.3748,1914.0
2023-12-01 12:50:00,498.05,498.54,498.0,498.52,2712.0,488.1396,488.6198,488.0905,488.6002,2712.0
2023-12-01 12:55:00,498.71,498.86,498.26,498.59,4759.0,488.7864,488.9334,488.3454,488.6688,4759.0
2023-12-01 13:00:00,498.69,498.85,497.31,497.32,12725.0,488.7668,488.9236,487.4143,487.4241,12725.0
2023-12-01 13:05:00,497.31,498.07,497.28,497.31,11408.0,487.4143,488.1592,487.3849,487.4143,11408.0
2023-12-01 13:10:00,497.45,497.59,497.05,497.06,6859.0,487.5515,487.6887,487.1594,487.1693,6859.0
2023-12-01 13:15:00,497.36,497.36,496.27,496.98,8777.0,487.4633,487.4633,486.395,487.0908,8777.0
2023-12-01 13:20:00,497.0,497.33,496.89,496.89,6037.0,487.1104,487.4339,487.0026,487.0026,6037.0
2023-12-01 13:25:00,496.9,497.09,496.43,496.69,2492.0,487.0124,487.1987,486.5518,486.8066,2492.0
2023-12-01 13:30:00,496.7,497.03,496.28,496.8,5005.0,486.8164,487.1398,486.4048,486.9144,5005.0
2023-12-01 13:35:00,496.72,498.01,496.46,497.7,2112.0,486.836,488.1003,486.5812,487.7965,2112.0
2023-12-01 13:40:00,498.13,498.2,497.52,497.85,2562.0,488.218,488.2866,487.6201,487.9435,2562.0
2023-12-01 13:45:00,498.36,499.08,498.13,498.78,7528.0,488.4434,489.1491,488.218,488.855,7528.0
2023-12-01 13:50:00,498.38,498.59,498.08,498.08,1371.0,488.463,488.6688,488.169,488.169,1371.0
2023-12-01 13:55:00,498.05,498.74,498.05,498.24,7357.0,488.1396,488.8158,488.1396,488.3258,7357.0
2023-12-01 14:00:00,498.24,498.5,497.62,498.16,8929.0,488.3258,488.5806,487.7181,488.2474,8929.0
2023-12-01 14:05:00,498.17,498.18,497.67,497.79,2903.0,488.2572,488.267,487.7671,487.8847,2903.0
2023-12-01 14:10:00,497.79,498.04,497.62,497.88,4711.0,487.8847,488.1297,487.7181,487.9729,4711.0
2023-12-01 14:15:00,497.88,497.99,497.59,497.77,7778.0,487.9729,488.0807,487.6887,487.8651,7778.0
2023-12-01 14:20:00,497.61,497.61,496.04,496.07,5932.0,487.7083,487.7083,486.1695,486.199,5932.0
2023-12-01 14:25:00,496.04,496.15,494.44,494.45,6068.0,486.1695,486.2774,484.6014,484.6112,6068.0
2023-12-01 14:30:00,494.47,494.66,493.36,494.18,17187.0,484.6308,484.817,483.5429,484.3466,17187.0
2023-12-01 14:35:00,494.17,494.5,493.58,494.26,7214.0,484.3368,484.6602,483.7585,484.425,7214.0
2023-12-01 14:40:00,494.37,494.81,494.28,494.46,9868.0,484.5328,484.964,484.4446,484.621,9868.0
2023-12-01 14:45:00,494.53,495.04,494.26,494.85,9676.0,484.6896,485.1894,484.425,485.0032,9676.0
2023-12-01 14:50:00,494.71,495.53,494.47,495.25,6338.0,484.866,485.6697,484.6308,485.3953,6338.0
2023-12-01 14:55:00,495.34,495.68,495.23,495.39,7687.0,485.4835,485.8167,485.3757,485.5325,7687.0
2023-12-01 15:00:00,495.38,495.72,495.03,495.14,7698.0,485.5227,485.8559,485.1796,485.2875,7698.0
2023-12-01 15:05:00,495.07,495.29,494.41,494.7,13670.0,485.2188,485.4345,484.572,484.8562,13670.0
2023-12-01 15:10:00,494.88,496.3,494.62,495.85,11764.0,485.0326,486.4244,484.7778,485.9833,11764.0
2023-12-01 15:15:00,495.88,495.88,495.35,495.45,10233.0,486.0127,486.0127,485.4933,485.5913,10233.0
2023-12-01 15:20:00,495.48,495.95,495.25,495.95,10002.0,485.6207,486.0813,485.3953,486.0813,10002.0
2023-12-01 15:25:00,495.77,496.3,495.58,495.7,6923.0,485.9049,486.4244,485.7187,485.8363,6923.0
2023-12-01 15:30:00,495.86,495.95,495.34,495.89,16591.0,485.9931,486.0813,485.4835,486.0225,16591.0
2023-12-01 15:35:00,495.99,496.39,495.51,495.78,12199.0,486.1205,486.5126,485.6501,485.9147,12199.0
2023-12-01 15:40:00,495.7,495.93,495.41,495.73,14690.0,485.8363,486.0617,485.5521,485.8657,14690.0
2023-12-01 15:45:00,495.71,496.35,495.69,496.27,32223.0,485.8461,486.4734,485.8265,486.395,32223.0
2023-12-01 15:50:00,496.37,496.41,494.7,494.81,52856.0,486.493,486.5322,484.8562,484.964,52856.0
2023-12-01 15:55:00,494.87,495.62,494.82,495.12,104467.0,485.0228,485.7579,484.9738,485.2679,104467.0
2023-12-04 09:30:00,496.0,498.71,494.66,498.71,13433.0,486.1303,488.7864,484.817,488.7864,13433.0
2023-12-04 09:35:00,497.54,498.77,492.55,493.6,12749.0,487.6397,488.8452,482.749,483.7781,12749.0
2023-12-04 09:40:00,493.08,494.97,492.18,494.0,12343.0,483.2684,485.1208,482.3864,484.1701,12343.0
2023-12-04 09:45:00,493.31,493.38,490.56,490.8,6931.0,483.4939,483.5625,480.7986,481.0338,6931.0
2023-12-04 09:50:00,490.62,491.08,489.55,490.42,8484.0,480.8574,481.3082,479.8087,480.6614,8484.0
2023-12-04 09:55:00,490.21,491.89,490.11,490.8,9169.0,480.4556,482.1021,480.3575,481.0338,9169.0
2023-12-04 10:00:00,491.23,491.23,488.65,489.75,10434.0,481.4553,481.4553,478.9266,480.0047,10434.0
2023-12-04 10:05:00,489.37,489.73,487.01,487.65,8266.0,479.6323,479.9851,477.3192,477.9465,8266.0
2023-12-04 10:10:00,487.57,488.58,486.72,486.83,5280.0,477.8681,478.858,477.035,477.1428,5280.0
2023-12-04 10:15:00,486.86,488.2,486.72,488.2,6267.0,477.1722,478.4856,477.035,478.4856,6267.0
2023-12-04 10:20:00,488.53,488.94,488.26,488.93,5236.0,478.809,479.2108,478.5444,479.201,5236.0
2023-12-04 10:25:00,488.69,488.88,488.07,488.78,3353.0,478.9658,479.152,478.3581,479.054,3353.0
2023-12-04 10:30:00,488.78,489.14,488.12,488.91,5309.0,479.054,479.4068,478.4071,479.1814,5309.0
2023-12-04 10:35:00,489.11,489.46,488.33,488.51,3685.0,479.3774,479.7205,478.613,478.7894,3685.0
2023-12-04 10:40:00,488.04,488.69,488.03,488.39,2903.0,478.3287,478.9658,478.3189,478.6718,2903.0
2023-12-04 10:45:00,488.0,488.21,487.65,488.14,3429.0,478.2895,478.4954,477.9465,478.4267,3429.0
2023-12-04 10:50:00,487.85,488.66,487.72,488.31,3492.0,478.1425,478.9364,478.0151,478.5934,3492.0
2023-12-04 10:55:00,488.04,488.34,488.0,488.04,2398.0,478.3287,478.6228,478.2895,478.3287,2398.0
2023-12-04 11:00:00,487.98,489.29,487.98,489.03,2745.0,478.2699,479.5539,478.2699,479.299,2745.0
2023-12-04 11:05:00,489.29,490.55,489.29,489.68,3396.0,479.5539,480.7888,479.5539,479.9361,3396.0
2023-12-04 11:10:00,489.82,489.92,489.33,489.58,3643.0,480.0733,480.1713,479.5931,479.8381,3643.0
2023-12-04 11:15:00,489.43,489.58,488.98,489.44,6584.0,479.6911,479.8381,479.25,479.7009,6584.0
2023-12-04 11:20:00,489.4,489.85,489.39,489.68,2500.0,479.6617,480.1027,479.6519,479.9361,2500.0
2023-12-04 11:25:00,489.68,489.68,488.49,489.06,6571.0,479.9361,479.9361,478.7698,479.3284,6571.0
2023-12-04 11:30:00,489.06,489.23,488.47,488.66,3481.0,479.3284,479.4951,478.7502,478.9364,3481.0
2023-12-04 11:35:00,488.65,488.68,488.34,488.53,4300.0,478.9266,478.956,478.6228,478.809,4300.0
2023-12-04 11:40:00,488.76,488.79,487.14,487.14,8485.0,479.0344,479.0638,477.4466,477.4466,8485.0
2023-12-04 11:45:00,487.0,487.8,486.83,487.29,3196.0,477.3094,478.0935,477.1428,477.5937,3196.0
2023-12-04 11:50:00,487.11,487.4,487.04,487.34,2700.0,477.4172,477.7015,477.3486,477.6427,2700.0
2023-12-04 11:55:00,487.28,487.37,486.81,486.98,2844.0,477.5839,477.6721,477.1232,477.2898,2844.0
2023-12-04 12:00:00,486.8,487.62,486.72,487.55,4536.0,477.1134,477.9171,477.035,477.8485,4536.0
2023-12-04 12:05:00,487.51,487.91,487.26,487.59,3905.0,477.8093,478.2013,477.5643,477.8877,3905.0
2023-12-04 12:10:00,487.58,488.09,487.58,488.09,4641.0,477.8779,478.3777,477.8779,478.3777,4641.0
2023-12-04 12:15:00,488.27,488.78,488.13,488.65,6254.0,478.5542,479.054,478.4169,478.9266,6254.0
2023-12-04 12:20:00,488.68,488.94,488.38,488.38,2702.0,478.956,479.2108,478.662,478.662,2702.0
2023-12-04 12:25:00,488.45,488.46,487.82,487.85,4664.0,478.7306,478.7404,478.1131,478.1425,4664.0
2023-12-04 12:30:00,487.9,487.9,487.16,487.72,4656.0,478.1915,478.1915,477.4662,478.0151,4656.0
2023-12-04 12:35:00,487.59,488.01,487.31,487.39,9148.0,477.8877,478.2993,477.6133,477.6917,9148.0
2023-12-04 12:40:00,487.32,487.62,487.0,487.53,7020.0,477.6231,477.9171,477.3094,477.8289,7020.0
2023-12-04 12:45:00,487.55,487.6,487.12,487.26,12605.0,477.8485,477.8975,477.427,477.5643,12605.0
2023-12-04 12:50:00,487.35,487.65,487.35,487.5,2844.0,477.6525,477.9465,477.6525,477.7995,2844.0
2023-12-04 12:55:00,487.5,488.66,487.5,488.66,2364.0,477.7995,478.9364,477.7995,478.9364,2364.0
2023-12-04 13:00:00,488.66,489.05,488.62,489.05,2006.0,478.9364,479.3186,478.8972,479.3186,2006.0
2023-12-04 13:05:00,488.92,489.31,488.83,488.88,2996.0,479.1912,479.5735,479.103,479.152,2996.0
2023-12-04 13:10:00,488.87,489.24,488.87,489.12,4713.0,479.1422,479.5049,479.1422,479.3872,4713.0
2023-12-04 13:15:00,489.15,489.23,488.95,489.09,3959.0,479.4166,479.4951,479.2206,479.3578,3959.0
2023-12-04 13:20:00,488.95,489.45,488.95,489.45,7204.0,479.2206,479.7107,479.2206,479.7107,7204.0
2023-12-04 13:25:00,489.4,489.55,489.23,489.31,6507.0,479.6617,479.8087,479.4951,479.5735,6507.0
2023-12-04 13:30:00,489.18,489.67,489.18,489.4,3486.0,479.4461,479.9263,479.4461,479.6617,3486.0
2023-12-04 13:35:00,489.42,489.43,488.49,488.74,6951.0,479.6813,479.6911,478.7698,479.0148,6951.0
2023-12-04 13:40:00,488.66,489.65,488.53,489.3,17657.0,478.9364,479.9067,478.809,479.5637,17657.0
2023-12-04 13:45:00,489.31,489.51,488.67,489.21,5969.0,479.5735,479.7695,478.9462,479.4755,5969.0
2023-12-04 13:50:00,488.98,489.2,488.68,489.1,3357.0,479.25,479.4657,478.956,479.3676,3357.0
2023-12-04 13:55:00,489.22,489.31,488.63,488.63,5806.0,479.4853,479.5735,478.907,478.907,5806.0
2023-12-04 14:00:00,488.77,489.62,488.77,489.4,7011.0,479.0442,479.8773,479.0442,479.6617,7011.0
2023-12-04 14:05:00,489.47,489.67,488.95,489.0,9381.0,479.7303,479.9263,479.2206,479.2696,9381.0
2023-12-04 14:10:00,488.99,489.18,488.95,488.97,3252.0,479.2598,479.4461,479.2206,479.2402,3252.0
2023-12-04 14:15:00,489.15,489.41,489.04,489.41,6647.0,479.4166,479.6715,479.3088,479.6715,6647.0
2023-12-04 14:20:00,489.35,489.46,489.04,489.14,2350.0,479.6127,479.7205,479.3088,479.4068,2350.0
2023-12-04 14:25:00,489.14,489.33,488.99,489.33,2909.0,479.4068,479.5931,479.2598,479.5931,2909.0
2023-12-04 14:30:00,489.38,489.69,488.98,488.98,8067.0,479.6421,479.9459,479.25,479.25,8067.0
2023-12-04 14:35:00,489.0,489.02,488.25,488.25,3774.0,479.2696,479.2892,478.5346,478.5346,3774.0
2023-12-04 14:40:00,488.48,488.56,488.15,488.49,4479.0,478.76,478.8384,478.4365,478.7698,4479.0
2023-12-04 14:45:00,488.52,488.67,487.9,488.48,9022.0,478.7992,478.9462,478.1915,478.76,9022.0
2023-12-04 14:50:00,488.59,488.65,488.26,488.35,4755.0,478.8678,478.9266,478.5444,478.6326,4755.0
2023-12-04 14:55:00,488.29,488.42,488.22,488.39,5223.0,478.5738,478.7012,478.5052,478.6718,5223.0
2023-12-04 15:00:00,488.53,488.81,488.37,488.78,3493.0,478.809,479.0834,478.6522,479.054,3493.0
2023-12-04 15:05:00,488.65,489.45,488.65,489.36,3673.0,478.9266,479.7107,478.9266,479.6225,3673.0
2023-12-04 15:10:00,489.45,490.57,489.43,490.5,7071.0,479.7107,480.8084,479.6911,480.7398,7071.0
2023-12-04 15:15:00,490.6,491.41,490.41,491.28,5115.0,480.8378,481.6317,480.6516,481.5043,5115.0
2023-12-04 15:20:00,491.2,491.44,491.05,491.44,6679.0,481.4259,481.6611,481.2788,481.6611,6679.0
2023-12-04 15:25:00,491.46,492.69,491.44,492.31,10866.0,481.6807,482.8862,481.6611,482.5138,10866.0
2023-12-04 15:30:00,492.34,492.48,492.13,492.25,12873.0,482.5432,482.6804,482.3374,482.455,12873.0
2023-12-04 15:35:00,492.34,492.41,491.64,492.27,7443.0,482.5432,482.6118,481.8571,482.4746,7443.0
2023-12-04 15:40:00,492.21,492.85,492.2,492.65,6201.0,482.4158,483.043,482.406,482.847,6201.0
2023-12-04 15:45:00,492.66,492.98,491.94,492.87,14777.0,482.8568,483.1704,482.1511,483.0626,14777.0
2023-12-04 15:50:00,492.76,492.81,492.01,492.17,16254.0,482.9548,483.0038,482.2197,482.3766,16254.0
2023-12-04 15:55:00,492.21,492.33,491.26,491.7,71737.0,482.4158,482.5334,481.4847,481.9159,71737.0
2023-12-05 09:30:00,492.56,493.02,491.81,491.82,6832.0,482.7588,483.2096,482.0237,482.0335,6832.0
2023-12-05 09:35:00,491.32,491.68,488.29,489.0,11002.0,481.5435,481.8963,478.5738,479.2696,11002.0
2023-12-05 09:40:00,489.47,489.65,489.0,489.16,4087.0,479.7303,479.9067,479.2696,479.4264,4087.0
2023-12-05 09:45:00,489.11,490.79,489.07,490.49,4500.0,479.3774,481.024,479.3382,480.73,4500.0
2023-12-05 09:50:00,489.93,490.1,488.8,489.03,7146.0,480.1811,480.3477,479.0736,479.299,7146.0
2023-12-05 09:55:00,488.84,489.2,488.37,489.2,6705.0,479.1128,479.4657,478.6522,479.4657,6705.0
2023-12-05 10:00:00,489.44,490.86,489.17,489.52,6544.0,479.7009,481.0926,479.4362,479.7793,6544.0
2023-12-05 10:05:00,489.68,490.43,489.45,490.41,6740.0,479.9361,480.6712,479.7107,480.6516,6740.0
2023-12-05 10:10:00,490.39,490.9,489.87,489.97,4873.0,480.632,481.1318,480.1223,480.2203,4873.0
2023-12-05 10:15:00,489.89,490.2,489.76,490.16,1800.0,480.1419,480.4458,480.0145,480.4066,1800.0
2023-12-05 10:20:00,490.02,490.06,488.68,489.72,7085.0,480.2693,480.3085,478.956,479.9753,7085.0
2023-12-05 10:25:00,489.71,490.68,489.7,490.68,2700.0,479.9655,480.9162,479.9557,480.9162,2700.0
2023-12-05 10:30:00,490.68,491.15,490.44,490.6,5138.0,480.9162,481.3769,480.681,480.8378,5138.0
2023-12-05 10:35:00,490.59,491.89,490.54,491.89,2767.0,480.828,482.1021,480.779,482.1021,2767.0
2023-12-05 10:40:00,491.49,491.91,491.16,491.68,4572.0,481.7101,482.1217,481.3867,481.8963,4572.0
2023-12-05 10:45:00,491.95,492.69,491.85,492.55,5004.0,482.1609,482.8862,482.0629,482.749,5004.0
2023-12-05 10:50:00,492.45,492.6,492.18,492.19,8786.0,482.651,482.798,482.3864,482.3962,8786.0
2023-12-05 10:55:00,492.26,492.51,492.1,492.42,3628.0,482.4648,482.7098,482.3079,482.6216,3628.0
2023-12-05 11:00:00,492.45,492.45,492.08,492.29,4519.0,482.651,482.651,482.2883,482.4942,4519.0
2023-12-05 11:05:00,492.3,492.85,491.99,492.08,5523.0,482.504,483.043,482.2001,482.2883,5523.0
2023-12-05 11:10:00,492.13,492.54,492.08,492.08,13807.0,482.3374,482.7392,482.2883,482.2883,13807.0
2023-12-05 11:15:00,492.15,492.26,491.99,492.13,5124.0,482.357,482.4648,482.2001,482.3374,5124.0
2023-12-05 11:20:00,492.13,492.75,491.97,491.97,4250.0,482.3374,482.945,482.1805,482.1805,4250.0
2023-12-05 11:25:00,492.0,492.77,492.0,492.61,1600.0,482.2099,482.9646,482.2099,482.8078,1600.0
2023-12-05 11:30:00,492.88,493.26,492.88,493.05,1758.0,483.0724,483.4449,483.0724,483.239,1758.0
2023-12-05 11:35:00,493.12,494.16,493.12,494.08,2499.0,483.3077,484.327,483.3077,484.2485,2499.0
2023-12-05 11:40:00,494.39,494.51,494.16,494.31,3127.0,484.5524,484.67,484.327,484.474,3127.0
2023-12-05 11:45:00,494.02,494.04,493.76,493.78,1507.0,484.1897,484.2093,483.9349,483.9545,1507.0
2023-12-05 11:50:00,493.88,494.4,493.88,494.4,2025.0,484.0525,484.5622,484.0525,484.5622,2025.0
2023-12-05 11:55:00,494.49,494.75,494.31,494.75,2620.0,484.6504,484.9052,484.474,484.9052,2620.0
2023-12-05 12:00:00,494.84,494.84,493.92,494.54,5404.0,484.9934,484.9934,484.0917,484.6994,5404.0
2023-12-05 12:05:00,494.54,494.98,494.54,494.73,1000.0,484.6994,485.1306,484.6994,484.8856,1000.0
2023-12-05 12:10:00,494.84,495.39,494.73,495.25,4322.0,484.9934,485.5325,484.8856,485.3953,4322.0
2023-12-05 12:15:00,495.36,495.49,494.66,494.66,2085.0,485.5031,485.6305,484.817,484.817,2085.0
2023-12-05 12:20:00,494.64,495.03,494.57,494.6,2760.0,484.7974,485.1796,484.7288,484.7582,2760.0
2023-12-05 12:25:00,494.18,494.34,494.18,494.34,300.0,484.3466,484.5034,484.3466,484.5034,300.0
2023-12-05 12:30:00,494.0,494.06,493.71,493.86,3138.0,484.1701,484.2289,483.8859,484.0329,3138.0
2023-12-05 12:35:00,493.89,494.66,493.88,494.53,4292.0,484.0623,484.817,484.0525,484.6896,4292.0
2023-12-05 12:40:00,494.74,495.13,494.69,495.13,500.0,484.8954,485.2777,484.8464,485.2777,500.0
2023-12-05 12:45:00,495.11,495.98,495.09,495.72,3905.0,485.2581,486.1107,485.2385,485.8559,3905.0
2023-12-05 12:50:00,495.53,495.68,493.48,493.88,10686.0,485.6697,485.8167,483.6605,484.0525,10686.0
2023-12-05 12:55:00,493.65,494.09,493.5,494.09,5167.0,483.8271,484.2583,483.6801,484.2583,5167.0
2023-12-05 13:00:00,494.19,494.23,493.86,493.95,3606.0,484.3564,484.3956,484.0329,484.1211,3606.0
2023-12-05 13:05:00,493.86,494.04,493.53,494.04,5257.0,484.0329,484.2093,483.7095,484.2093,5257.0
2023-12-05 13:10:00,494.06,494.22,493.98,494.19,2954.0,484.2289,484.3858,484.1505,484.3564,2954.0
2023-12-05 13:15:00,494.12,494.45,494.02,494.39,4720.0,484.2878,484.6112,484.1897,484.5524,4720.0
2023-12-05 13:20:00,494.39,494.53,494.21,494.3,7098.0,484.5524,484.6896,484.376,484.4642,7098.0
2023-12-05 13:25:00,494.4,495.22,494.24,495.21,4375.0,484.5622,485.3659,484.4054,485.3561,4375.0
2023-12-05 13:30:00,495.03,495.59,494.82,495.48,6170.0,485.1796,485.7285,484.9738,485.6207,6170.0
2023-12-05 13:35:00,495.2,496.23,495.2,496.04,4159.0,485.3463,486.3558,485.3463,486.1695,4159.0
2023-12-05 13:40:00,496.04,496.05,495.62,495.79,2450.0,486.1695,486.1793,485.7579,485.9245,2450.0
2023-12-05 13:45:00,495.8,495.95,495.69,495.89,6378.0,485.9343,486.0813,485.8265,486.0225,6378.0
2023-12-05 13:50:00,495.77,495.84,495.58,495.7,4329.0,485.9049,485.9735,485.7187,485.8363,4329.0
2023-12-05 13:55:00,495.81,496.21,495.57,496.2,4239.0,485.9441,486.3362,485.7089,486.3264,4239.0
2023-12-05 14:00:00,496.1,496.72,496.08,496.62,6689.0,486.2284,486.836,486.2088,486.738,6689.0
2023-12-05 14:05:00,496.52,497.55,496.52,497.31,9645.0,486.64,487.6495,486.64,487.4143,9645.0
2023-12-05 14:10:00,497.47,499.13,497.31,498.96,67245.0,487.5711,489.1981,487.4143,489.0314,67245.0
2023-12-05 14:15:00,499.12,499.29,498.61,498.99,21770.0,489.1883,489.3549,488.6884,489.0608,21770.0
2023-12-05 14:20:00,499.01,499.1,498.37,499.1,7324.0,489.0804,489.1687,488.4532,489.1687,7324.0
2023-12-05 14:25:00,499.25,499.34,498.78,499.25,7010.0,489.3157,489.4039,488.855,489.3157,7010.0
2023-12-05 14:30:00,499.12,499.4,498.94,499.31,5212.0,489.1883,489.4627,489.0118,489.3745,5212.0
2023-12-05 14:35:00,499.26,500.06,499.15,499.91,26051.0,489.3255,490.1096,489.2177,489.9625,26051.0
2023-12-05 14:40:00,499.92,500.32,499.62,500.05,6145.0,489.9723,490.3644,489.6783,490.0998,6145.0
2023-12-05 14:45:00,499.93,500.29,499.92,500.06,2726.0,489.9821,490.335,489.9723,490.1096,2726.0
2023-12-05 14:50:00,500.04,500.77,499.98,500.61,7637.0,490.09,490.8054,490.0311,490.6486,7637.0
2023-12-05 14:55:00,500.61,500.86,500.32,500.66,9555.0,490.6486,490.8936,490.3644,490.6976,9555.0
2023-12-05 15:00:00,500.65,501.3,500.54,501.3,6953.0,490.6878,491.3249,490.58,491.3249,6953.0
2023-12-05 15:05:00,501.3,501.77,501.23,501.37,4494.0,491.3249,491.7855,491.2563,491.3935,4494.0
2023-12-05 15:10:00,501.46,501.46,500.95,501.15,7923.0,491.4817,491.4817,490.9818,491.1779,7923.0
2023-12-05 15:15:00,501.15,501.97,501.08,501.87,3355.0,491.1779,491.9815,491.1093,491.8835,3355.0
2023-12-05 15:20:00,501.93,502.53,501.85,501.9,9464.0,491.9423,492.5304,491.8639,491.9129,9464.0
2023-12-05 15:25:00,502.01,502.57,502.01,502.47,6295.0,492.0208,492.5696,492.0208,492.4716,6295.0
2023-12-05 15:30:00,502.59,502.62,502.07,502.27,9025.0,492.5892,492.6186,492.0796,492.2756,9025.0
2023-12-05 15:35:00,502.27,502.73,502.26,502.68,9830.0,492.2756,492.7264,492.2658,492.6774,9830.0
2023-12-05 15:40:00,502.66,502.71,501.91,501.91,7795.0,492.6578,492.7068,491.9227,491.9227,7795.0
2023-12-05 15:45:00,501.95,502.04,501.53,501.53,11229.0,491.9619,492.0502,491.5503,491.5503,11229.0
2023-12-05 15:50:00,501.37,501.87,500.46,500.46,20163.0,491.3935,491.8835,490.5016,490.5016,20163.0
2023-12-05 15:55:00,500.39,501.07,500.36,500.5,70767.0,490.433,491.0995,490.4036,490.5408,70767.0
2023-12-06 09:30:00,497.26,498.17,495.92,496.31,31093.0,487.3653,488.2572,486.0519,486.4342,31093.0
2023-12-06 09:35:00,495.47,497.16,495.2,496.52,11349.0,485.6109,487.2673,485.3463,486.64,11349.0
2023-12-06 09:40:00,496.79,497.84,495.55,496.0,12472.0,486.9046,487.9337,485.6893,486.1303,12472.0
2023-12-06 09:45:00,496.33,496.58,495.55,496.17,10171.0,486.4538,486.6988,485.6893,486.297,10171.0
2023-12-06 09:50:00,496.11,496.76,495.66,496.17,14223.0,486.2382,486.8752,485.7971,486.297,14223.0
2023-12-06 09:55:00,496.43,497.45,496.23,497.31,8354.0,486.5518,487.5515,486.3558,487.4143,8354.0
2023-12-06 10:00:00,497.32,497.32,496.33,496.6,9212.0,487.4241,487.4241,486.4538,486.7184,9212.0
2023-12-06 10:05:00,496.59,497.19,496.41,497.04,15077.0,486.7086,487.2967,486.5322,487.1496,15077.0
2023-12-06 10:10:00,497.04,497.12,494.99,495.57,7139.0,487.1496,487.2281,485.1404,485.7089,7139.0
2023-12-06 10:15:00,495.38,495.38,494.14,494.32,3224.0,485.5227,485.5227,484.3074,484.4838,3224.0
2023-12-06 10:20:00,494.66,495.12,494.1,494.68,5345.0,484.817,485.2679,484.2682,484.8366,5345.0
2023-12-06 10:25:00,494.62,495.14,494.39,494.39,3323.0,484.7778,485.2875,484.5524,484.5524,3323.0
2023-12-06 10:30:00,494.66,494.66,493.19,493.35,5200.0,484.817,484.817,483.3763,483.5331,5200.0
2023-12-06 10:35:00,493.28,493.85,492.81,493.62,37408.0,483.4645,484.0231,483.0038,483.7977,37408.0
2023-12-06 10:40:00,493.82,494.12,493.12,493.71,21611.0,483.9937,484.2878,483.3077,483.8859,21611.0
2023-12-06 10:45:00,493.64,493.68,492.76,492.79,4355.0,483.8173,483.8565,482.9548,482.9842,4355.0
2023-12-06 10:50:00,492.81,493.02,492.05,492.69,15879.0,483.0038,483.2096,482.2589,482.8862,15879.0
2023-12-06 10:55:00,492.63,493.68,492.46,493.44,9242.0,482.8274,483.8565,482.6608,483.6213,9242.0
2023-12-06 11:00:00,493.4,493.59,492.73,492.8,4560.0,483.5821,483.7683,482.9254,482.994,4560.0
2023-12-06 11:05:00,492.73,492.87,491.0,491.76,25464.0,482.9254,483.0626,481.2298,481.9747,25464.0
2023-12-06 11:10:00,491.81,491.82,491.12,491.12,3787.0,482.0237,482.0335,481.3474,481.3474,3787.0
2023-12-06 11:15:00,491.11,491.54,491.01,491.54,7359.0,481.3376,481.7591,481.2396,481.7591,7359.0
2023-12-06 11:20:00,491.7,491.7,490.79,491.14,6125.0,481.9159,481.9159,481.024,481.367,6125.0
2023-12-06 11:25:00,491.09,491.09,490.55,490.59,13096.0,481.318,481.318,480.7888,480.828,13096.0
2023-12-06 11:30:00,490.73,491.04,489.48,489.48,26700.0,480.9652,481.269,479.7401,479.7401,26700.0
2023-12-06 11:35:00,489.35,489.89,489.07,489.37,20252.0,479.6127,480.1419,479.3382,479.6323,20252.0
2023-12-06 11:40:00,489.58,489.8,489.38,489.68,3451.0,479.8381,480.0537,479.6421,479.9361,3451.0
2023-12-06 11:45:00,489.71,490.36,489.52,490.13,11999.0,479.9655,480.6026,479.7793,480.3771,11999.0
2023-12-06 11:50:00,490.23,490.48,489.85,489.96,8660.0,480.4752,480.7202,480.1027,480.2105,8660.0
2023-12-06 11:55:00,489.95,490.09,489.33,489.37,5259.0,480.2007,480.3379,479.5931,479.6323,5259.0
2023-12-06 12:00:00,489.32,489.48,488.85,489.29,16991.0,479.5833,479.7401,479.1226,479.5539,16991.0
2023-12-06 12:05:00,489.22,489.98,489.15,489.84,8435.0,479.4853,480.2301,479.4166,480.0929,8435.0
2023-12-06 12:10:00,490.02,490.22,489.53,489.58,9436.0,480.2693,480.4654,479.7891,479.8381,9436.0
2023-12-06 12:15:00,489.5,489.92,489.0,489.0,12997.0,479.7597,480.1713,479.2696,479.2696,12997.0
2023-12-06 12:20:00,488.89,489.05,488.48,488.65,7714.0,479.1618,479.3186,478.76,478.9266,7714.0
2023-12-06 12:25:00,488.58,488.96,488.47,488.77,4741.0,478.858,479.2304,478.7502,479.0442,4741.0
2023-12-06 12:30:00,488.78,488.78,488.4,488.47,4245.0,479.054,479.054,478.6816,478.7502,4245.0
2023-12-06 12:35:00,488.48,488.66,488.15,488.35,4039.0,478.76,478.9364,478.4365,478.6326,4039.0
2023-12-06 12:40:00,488.18,489.51,488.18,488.19,36149.0,478.4659,479.7695,478.4659,478.4758,36149.0
2023-12-06 12:45:00,488.0,488.24,487.57,488.24,11648.0,478.2895,478.5248,477.8681,478.5248,11648.0
2023-12-06 12:50:00,488.07,488.16,487.36,487.83,4348.0,478.3581,478.4463,477.6623,478.1229,4348.0
2023-12-06 12:55:00,487.93,488.43,487.65,487.82,5351.0,478.2209,478.711,477.9465,478.1131,5351.0
2023-12-06 13:00:00,487.86,487.95,487.49,487.9,4241.0,478.1523,478.2405,477.7897,478.1915,4241.0
2023-12-06 13:05:00,487.95,489.3,487.94,489.0,6474.0,478.2405,479.5637,478.2307,479.2696,6474.0
2023-12-06 13:10:00,489.0,489.0,488.32,488.35,6672.0,479.2696,479.2696,478.6032,478.6326,6672.0
2023-12-06 13:15:00,488.51,488.51,487.86,488.07,1650.0,478.7894,478.7894,478.1523,478.3581,1650.0
2023-12-06 13:20:00,487.9,488.02,487.76,487.86,1732.0,478.1915,478.3091,478.0543,478.1523,1732.0
2023-12-06 13:25:00,488.0,488.25,487.88,488.11,2100.0,478.2895,478.5346,478.1719,478.3973,2100.0
2023-12-06 13:30:00,488.13,488.13,487.49,487.49,3266.0,478.4169,478.4169,477.7897,477.7897,3266.0
2023-12-06 13:35:00,487.51,487.62,487.0,487.05,3854.0,477.8093,477.9171,477.3094,477.3584,3854.0
2023-12-06 13:40:00,487.06,487.82,486.89,487.69,7179.0,477.3682,478.1131,477.2016,477.9857,7179.0
2023-12-06 13:45:00,487.58,487.89,487.25,487.85,5761.0,477.8779,478.1817,477.5545,478.1425,5761.0
2023-12-06 13:50:00,487.88,489.22,487.86,489.22,38350.0,478.1719,479.4853,478.1523,479.4853,38350.0
2023-12-06 13:55:00,489.14,489.69,488.96,489.59,6135.0,479.4068,479.9459,479.2304,479.8479,6135.0
2023-12-06 14:00:00,489.57,489.57,488.83,488.84,5643.0,479.8283,479.8283,479.103,479.1128,5643.0
2023-12-06 14:05:00,488.9,488.93,488.41,488.51,5130.0,479.1716,479.201,478.6914,478.7894,5130.0
2023-12-06 14:10:00,488.48,488.51,487.98,488.02,3452.0,478.76,478.7894,478.2699,478.3091,3452.0
2023-12-06 14:15:00,488.07,488.08,487.0,487.03,2193.0,478.3581,478.3679,477.3094,477.3388,2193.0
2023-12-06 14:20:00,487.02,487.39,486.5,486.65,11942.0,477.329,477.6917,476.8194,476.9664,11942.0
2023-12-06 14:25:00,486.39,486.82,486.28,486.67,12415.0,476.7116,477.133,476.6038,476.986,12415.0
2023-12-06 14:30:00,486.66,487.03,486.57,486.74,7344.0,476.9762,477.3388,476.888,477.0546,7344.0
2023-12-06 14:35:00,486.68,486.88,486.59,486.69,11132.0,476.9958,477.1918,476.9076,477.0056,11132.0
2023-12-06 14:40:00,486.5,486.65,486.33,486.46,4519.0,476.8194,476.9664,476.6528,476.7802,4519.0
2023-12-06 14:45:00,486.34,486.45,485.63,486.31,11206.0,476.6626,476.7704,475.9667,476.6332,11206.0
2023-12-06 14:50:00,486.31,486.31,485.15,485.41,13878.0,476.6332,476.6332,475.4962,475.7511,13878.0
2023-12-06 14:55:00,485.41,485.81,485.09,485.12,9555.0,475.7511,476.1431,475.4374,475.4668,9555.0
2023-12-06 15:00:00,485.22,485.4,484.86,484.86,6204.0,475.5648,475.7413,475.212,475.212,6204.0
2023-12-06 15:05:00,484.67,485.2,484.43,484.79,6935.0,475.0258,475.5452,474.7906,475.1434,6935.0
2023-12-06 15:10:00,484.79,485.14,484.75,484.92,14511.0,475.1434,475.4864,475.1042,475.2708,14511.0
2023-12-06 15:15:00,484.75,484.75,484.34,484.54,4462.0,475.1042,475.1042,474.7024,474.8984,4462.0
2023-12-06 15:20:00,484.64,484.81,484.24,484.25,13002.0,474.9964,475.163,474.6043,474.6142,13002.0
2023-12-06 15:25:00,484.24,484.59,483.88,483.88,14297.0,474.6043,474.9474,474.2515,474.2515,14297.0
2023-12-06 15:30:00,484.05,484.58,483.99,484.25,21131.0,474.4181,474.9376,474.3593,474.6142,21131.0
2023-12-06 15:35:00,484.3,484.46,483.84,483.94,15588.0,474.6632,474.82,474.2123,474.3103,15588.0
2023-12-06 15:40:00,483.89,484.1,483.79,484.03,13196.0,474.2613,474.4671,474.1633,474.3985,13196.0
2023-12-06 15:45:00,484.0,484.15,483.77,483.93,30523.0,474.3691,474.5161,474.1437,474.3005,30523.0
2023-12-06 15:50:00,483.92,484.0,483.22,484.0,40537.0,474.2907,474.3691,473.6046,474.3691,40537.0
2023-12-06 15:55:00,483.96,484.35,483.61,483.88,115432.0,474.3299,474.7122,473.9869,474.2515,115432.0
2023-12-07 09:30:00,484.64,485.35,482.65,482.73,21174.0,474.9964,475.6923,473.046,473.1244,21174.0
2023-12-07 09:35:00,482.56,484.2,481.52,482.97,37575.0,472.9578,474.5651,471.9385,473.3596,37575.0
2023-12-07 09:40:00,483.75,483.75,481.91,482.8,7614.0,474.1241,474.1241,472.3207,473.193,7614.0
2023-12-07 09:45:00,483.42,485.34,482.92,484.71,7059.0,473.8007,475.6825,473.3106,475.065,7059.0
2023-12-07 09:50:00,484.65,484.95,482.89,482.93,5683.0,475.0062,475.3002,473.2812,473.3204,5683.0
2023-12-07 09:55:00,482.71,482.82,481.84,482.59,7808.0,473.1048,473.2126,472.2521,472.9872,7808.0
2023-12-07 10:00:00,482.46,482.78,481.68,481.81,8188.0,472.8598,473.1734,472.0953,472.2227,8188.0
2023-12-07 10:05:00,481.59,482.3,480.84,482.2,18888.0,472.0071,472.703,471.272,472.6049,18888.0
2023-12-07 10:10:00,481.82,481.94,479.68,479.68,15124.0,472.2325,472.3501,470.1351,470.1351,15124.0
2023-12-07 10:15:00,479.9,480.62,478.6,478.8,27776.0,470.3507,471.0564,469.0766,469.2726,27776.0
2023-12-07 10:20:00,479.05,479.2,478.08,478.08,7907.0,469.5176,469.6646,468.5669,468.5669,7907.0
2023-12-07 10:25:00,478.28,478.28,476.55,476.84,16400.0,468.7629,468.7629,467.0674,467.3516,16400.0
2023-12-07 10:30:00,476.93,476.97,476.0,476.68,18055.0,467.4398,467.479,466.5283,467.1948,18055.0
2023-12-07 10:35:00,476.67,476.69,475.75,475.93,26012.0,467.185,467.2046,466.2833,466.4597,26012.0
2023-12-07 10:40:00,476.02,476.55,475.23,475.24,21148.0,466.5479,467.0674,465.7736,465.7834,21148.0
2023-12-07 10:45:00,475.5,477.16,474.7,476.69,33813.0,466.0383,467.6652,465.2542,467.2046,33813.0
2023-12-07 10:50:00,476.95,476.96,475.22,475.32,19035.0,467.4594,467.4692,465.7638,465.8618,19035.0
2023-12-07 10:55:00,475.1,475.93,474.89,475.26,21903.0,465.6462,466.4597,465.4404,465.803,21903.0
2023-12-07 11:00:00,475.35,475.87,475.11,475.27,12374.0,465.8912,466.4009,465.656,465.8128,12374.0
2023-12-07 11:05:00,475.3,475.41,474.0,474.08,35002.0,465.8422,465.9501,464.5681,464.6465,35002.0
2023-12-07 11:10:00,474.11,474.53,473.13,473.79,19786.0,464.6759,465.0876,463.7154,464.3623,19786.0
2023-12-07 11:15:00,473.59,474.04,473.2,473.63,20836.0,464.1663,464.6073,463.784,464.2055,20836.0
2023-12-07 11:20:00,473.61,473.96,472.72,472.82,12357.0,464.1859,464.5289,463.3136,463.4116,12357.0
2023-12-07 11:25:00,472.85,472.91,472.37,472.38,12596.0,463.441,463.4998,462.9705,462.9803,12596.0
2023-12-07 11:30:00,472.37,473.94,472.13,472.88,15559.0,462.9705,464.5093,462.7353,463.4704,15559.0
2023-12-07 11:35:00,472.97,473.44,472.77,472.93,11393.0,463.5586,464.0193,463.3626,463.5194,11393.0
2023-12-07 11:40:00,472.94,473.19,472.57,473.01,10695.0,463.5292,463.7742,463.1666,463.5978,10695.0
2023-12-07 11:45:00,473.08,473.11,472.79,472.95,7260.0,463.6664,463.6958,463.3822,463.539,7260.0
2023-12-07 11:50:00,472.81,473.23,472.56,472.82,12426.0,463.4018,463.8134,463.1568,463.4116,12426.0
2023-12-07 11:55:00,472.67,473.37,472.67,473.22,19993.0,463.2646,463.9506,463.2646,463.8036,19993.0
2023-12-07 12:00:00,473.22,474.8,473.05,474.25,60591.0,463.8036,465.3522,463.637,464.8131,60591.0
2023-12-07 12:05:00,474.33,474.65,473.6,474.17,11043.0,464.8915,465.2052,464.1761,464.7347,11043.0
2023-12-07 12:10:00,474.19,475.04,474.19,475.02,9759.0,464.7543,465.5874,464.7543,465.5678,9759.0
2023-12-07 12:15:00,475.19,477.04,475.1,476.99,19601.0,465.7344,467.5476,465.6462,467.4986,19601.0
2023-12-07 12:20:00,476.91,477.77,476.82,476.93,12296.0,467.4202,468.2631,467.332,467.4398,12296.0
2023-12-07 12:25:00,477.08,477.23,476.69,476.7,11130.0,467.5868,467.7338,467.2046,467.2144,11130.0
2023-12-07 12:30:00,476.66,476.66,475.91,476.05,9986.0,467.1752,467.1752,466.4401,466.5773,9986.0
2023-12-07 12:35:00,475.93,476.25,475.76,475.99,4744.0,466.4597,466.7733,466.2931,466.5185,4744.0
2023-12-07 12:40:00,476.0,476.22,475.92,476.01,6215.0,466.5283,466.7439,466.4499,466.5381,6215.0
2023-12-07 12:45:00,476.01,476.22,475.91,475.97,7014.0,466.5381,466.7439,466.4401,466.4989,7014.0
2023-12-07 12:50:00,476.08,476.08,475.5,475.56,7862.0,466.6067,466.6067,466.0383,466.0971,7862.0
2023-12-07 12:55:00,475.67,476.01,475.39,475.72,4250.0,466.2049,466.5381,465.9305,466.2539,4250.0
2023-12-07 13:00:00,475.76,476.37,475.69,476.09,7591.0,466.2931,466.891,466.2245,466.6165,7591.0
2023-12-07 13:05:00,476.11,476.53,476.04,476.04,6662.0,466.6361,467.0478,466.5675,466.5675,6662.0
2023-12-07 13:10:00,476.05,476.06,475.59,475.98,6742.0,466.5773,466.5871,466.1265,466.5087,6742.0
2023-12-07 13:15:00,476.12,476.12,475.51,475.51,7376.0,466.6459,466.6459,466.0481,466.0481,7376.0
2023-12-07 13:20:00,475.74,475.74,475.46,475.47,4061.0,466.2735,466.2735,465.9991,466.0089,4061.0
2023-12-07 13:25:00,475.48,475.8,475.3,475.8,5436.0,466.0187,466.3323,465.8422,466.3323,5436.0
2023-12-07 13:30:00,475.96,476.01,475.37,475.58,5004.0,466.4891,466.5381,465.9108,466.1167,5004.0
2023-12-07 13:35:00,475.45,475.59,474.26,474.3,10155.0,465.9893,466.1265,464.8229,464.8621,10155.0
2023-12-07 13:40:00,474.41,474.46,474.0,474.11,12848.0,464.97,465.019,464.5681,464.6759,12848.0
2023-12-07 13:45:00,474.13,474.54,474.0,474.2,4358.0,464.6955,465.0974,464.5681,464.7641,4358.0
2023-12-07 13:50:00,474.0,474.6,473.74,474.59,22613.0,464.5681,465.1562,464.3133,465.1464,22613.0
2023-12-07 13:55:00,474.59,475.02,474.34,474.47,6124.0,465.1464,465.5678,464.9013,465.0288,6124.0
2023-12-07 14:00:00,474.39,475.3,474.37,475.3,6430.0,464.9503,465.8422,464.9307,465.8422,6430.0
2023-12-07 14:05:00,475.35,475.36,474.74,474.84,8867.0,465.8912,465.901,465.2934,465.3914,8867.0
2023-12-07 14:10:00,474.89,475.17,474.88,474.98,8177.0,465.4404,465.7148,465.4306,465.5286,8177.0
2023-12-07 14:15:00,475.07,475.1,474.82,474.96,4713.0,465.6168,465.6462,465.3718,465.509,4713.0
2023-12-07 14:20:00,474.88,475.0,473.52,473.76,11317.0,465.4306,465.5482,464.0977,464.3329,11317.0
2023-12-07 14:25:00,473.65,473.99,473.52,473.78,67781.0,464.2251,464.5583,464.0977,464.3525,67781.0
2023-12-07 14:30:00,473.95,473.95,473.49,473.7,10581.0,464.5191,464.5191,464.0683,464.2741,10581.0
2023-12-07 14:35:00,473.84,474.77,473.5,474.61,5912.0,464.4113,465.3228,464.0781,465.166,5912.0
2023-12-07 14:40:00,474.61,474.76,474.22,474.3,7209.0,465.166,465.313,464.7837,464.8621,7209.0
2023-12-07 14:45:00,474.47,475.27,474.38,475.17,6269.0,465.0288,465.8128,464.9405,465.7148,6269.0
2023-12-07 14:50:00,475.09,475.09,474.57,474.57,5807.0,465.6364,465.6364,465.1268,465.1268,5807.0
2023-12-07 14:55:00,474.73,475.45,474.59,475.45,8243.0,465.2836,465.9893,465.1464,465.9893,8243.0
2023-12-07 15:00:00,475.46,476.41,475.33,476.41,9889.0,465.9991,466.9302,465.8716,466.9302,9889.0
2023-12-07 15:05:00,476.16,477.5,475.94,477.49,16050.0,466.6851,467.9985,466.4695,467.9887,16050.0
2023-12-07 15:10:00,477.49,477.92,477.47,477.81,9604.0,467.9887,468.4101,467.9691,468.3023,9604.0
2023-12-07 15:15:00,477.82,478.33,477.76,477.98,7097.0,468.3121,468.8119,468.2533,468.4689,7097.0
2023-12-07 15:20:00,478.06,479.13,478.02,478.46,12596.0,468.5473,469.596,468.5081,468.9394,12596.0
2023-12-07 15:25:00,478.63,479.01,478.51,478.51,8117.0,469.106,469.4784,468.9884,468.9884,8117.0
2023-12-07 15:30:00,478.64,478.82,478.04,478.04,13934.0,469.1158,469.2922,468.5277,468.5277,13934.0
2023-12-07 15:35:00,478.16,478.78,477.75,478.66,15497.0,468.6453,469.253,468.2435,469.1354,15497.0
2023-12-07 15:40:00,478.55,478.56,478.3,478.35,11569.0,469.0276,469.0374,468.7825,468.8316,11569.0
2023-12-07 15:45:00,478.37,479.14,478.21,479.09,17778.0,468.8512,469.6058,468.6943,469.5568,17778.0
2023-12-07 15:50:00,479.22,479.26,478.32,478.66,53634.0,469.6842,469.7234,468.8021,469.1354,53634.0
2023-12-07 15:55:00,478.55,480.49,478.55,480.35,108185.0,469.0276,470.929,469.0276,470.7918,108185.0
2023-12-08 09:30:00,482.69,482.69,479.71,479.71,5713.0,473.0852,473.0852,470.1645,470.1645,5713.0
2023-12-08 09:35:00,479.71,480.2,477.89,478.16,6739.0,470.1645,470.6447,468.3807,468.6453,6739.0
2023-12-08 09:40:00,478.96,479.0,477.34,477.81,4777.0,469.4294,469.4686,467.8416,468.3023,4777.0
2023-12-08 09:45:00,478.12,479.62,478.11,479.62,2820.0,468.6061,470.0763,468.5963,470.0763,2820.0
2023-12-08 09:50:00,479.36,480.24,479.17,479.63,6572.0,469.8215,470.6839,469.6352,470.0861,6572.0
2023-12-08 09:55:00,479.93,480.29,479.5,480.17,4166.0,470.3801,470.7329,469.9587,470.6153,4166.0
2023-12-08 10:00:00,480.0,480.16,479.66,480.05,3924.0,470.4487,470.6055,470.1155,470.4977,3924.0
2023-12-08 10:05:00,480.2,480.2,478.41,478.41,10415.0,470.6447,470.6447,468.8904,468.8904,10415.0
2023-12-08 10:10:00,478.55,479.63,478.31,479.32,5372.0,469.0276,470.0861,468.7923,469.7822,5372.0
2023-12-08 10:15:00,479.32,480.05,479.03,480.02,2411.0,469.7822,470.4977,469.498,470.4683,2411.0
2023-12-08 10:20:00,480.0,480.0,478.66,478.71,4590.0,470.4487,470.4487,469.1354,469.1844,4590.0
2023-12-08 10:25:00,478.78,479.36,478.63,478.95,3481.0,469.253,469.8215,469.106,469.4196,3481.0
2023-12-08 10:30:00,479.06,479.38,478.6,478.67,2580.0,469.5274,469.8411,469.0766,469.1452,2580.0
2023-12-08 10:35:00,478.84,479.92,478.49,479.38,8239.0,469.3118,470.3703,468.9688,469.8411,8239.0
2023-12-08 10:40:00,479.55,479.55,478.6,478.6,2950.0,470.0077,470.0077,469.0766,469.0766,2950.0
2023-12-08 10:45:00,478.61,479.49,478.36,479.17,16366.0,469.0864,469.9489,468.8414,469.6352,16366.0
2023-12-08 10:50:00,479.0,479.43,479.0,479.12,1486.0,469.4686,469.8901,469.4686,469.5862,1486.0
2023-12-08 10:55:00,479.31,479.43,479.0,479.36,8770.0,469.7724,469.8901,469.4686,469.8215,8770.0
2023-12-08 11:00:00,479.36,479.5,478.99,479.2,4261.0,469.8215,469.9587,469.4588,469.6646,4261.0
2023-12-08 11:05:00,479.01,479.01,478.35,478.58,8176.0,469.4784,469.4784,468.8316,469.057,8176.0
2023-12-08 11:10:00,478.31,478.72,478.2,478.32,2216.0,468.7923,469.1942,468.6845,468.8021,2216.0
2023-12-08 11:15:00,478.32,478.35,477.76,477.88,6143.0,468.8021,468.8316,468.2533,468.3709,6143.0
2023-12-08 11:20:00,477.8,477.8,476.29,476.5,8052.0,468.2925,468.2925,466.8125,467.0184,8052.0
2023-12-08 11:25:00,476.56,477.24,476.55,476.96,2611.0,467.0772,467.7436,467.0674,467.4692,2611.0
2023-12-08 11:30:00,476.74,476.81,476.4,476.81,3125.0,467.2536,467.3222,466.9204,467.3222,3125.0
2023-12-08 11:35:00,476.99,477.0,476.44,476.64,3857.0,467.4986,467.5084,466.9596,467.1556,3857.0
2023-12-08 11:40:00,476.51,476.97,476.3,476.5,1543.0,467.0282,467.479,466.8223,467.0184,1543.0
2023-12-08 11:45:00,476.47,476.76,476.22,476.37,2695.0,466.989,467.2732,466.7439,466.891,2695.0
2023-12-08 11:50:00,476.38,476.66,476.19,476.4,1753.0,466.9008,467.1752,466.7145,466.9204,1753.0
2023-12-08 11:55:00,476.73,476.94,476.25,476.73,1472.0,467.2438,467.4496,466.7733,467.2438,1472.0
2023-12-08 12:00:00,476.88,476.89,476.01,476.18,2071.0,467.3908,467.4006,466.5381,466.7047,2071.0
2023-12-08 12:05:00,476.18,476.18,475.42,475.49,4736.0,466.7047,466.7047,465.9599,466.0285,4736.0
2023-12-08 12:10:00,475.67,475.67,475.06,475.2,5443.0,466.2049,466.2049,465.607,465.7442,5443.0
2023-12-08 12:15:00,475.36,475.84,475.2,475.84,3471.0,465.901,466.3715,465.7442,466.3715,3471.0
2023-12-08 12:20:00,475.51,476.07,475.36,475.36,2634.0,466.0481,466.5969,465.901,465.901,2634.0
2023-12-08 12:25:00,475.65,475.83,475.59,475.78,1377.0,466.1853,466.3617,466.1265,466.3127,1377.0
2023-12-08 12:30:00,476.0,476.33,475.79,476.33,6027.0,466.5283,466.8517,466.3225,466.8517,6027.0
2023-12-08 12:35:00,476.46,476.46,475.49,475.64,3575.0,466.9792,466.9792,466.0285,466.1755,3575.0
2023-12-08 12:40:00,475.68,475.86,475.28,475.81,2201.0,466.2147,466.3911,465.8226,466.3421,2201.0
2023-12-08 12:45:00,475.66,475.76,475.55,475.55,2348.0,466.1951,466.2931,466.0873,466.0873,2348.0
2023-12-08 12:50:00,475.79,476.08,475.41,475.82,2973.0,466.3225,466.6067,465.9501,466.3519,2973.0
2023-12-08 12:55:00,475.98,476.77,475.98,476.11,2254.0,466.5087,467.283,466.5087,466.6361,2254.0
2023-12-08 13:00:00,476.13,476.32,475.83,475.96,2673.0,466.6557,466.8419,466.3617,466.4891,2673.0
2023-12-08 13:05:00,476.02,476.27,475.76,476.0,6106.0,466.5479,466.7929,466.2931,466.5283,6106.0
2023-12-08 13:10:00,475.98,476.34,475.86,476.21,4356.0,466.5087,466.8615,466.3911,466.7341,4356.0
2023-12-08 13:15:00,476.19,476.19,475.81,475.93,1948.0,466.7145,466.7145,466.3421,466.4597,1948.0
2023-12-08 13:20:00,475.76,476.25,475.76,476.09,2796.0,466.2931,466.7733,466.2931,466.6165,2796.0
2023-12-08 13:25:00,476.06,476.07,475.75,475.84,4203.0,466.5871,466.5969,466.2833,466.3715,4203.0
2023-12-08 13:30:00,475.89,476.17,475.88,475.93,4839.0,466.4205,466.6949,466.4107,466.4597,4839.0
2023-12-08 13:35:00,475.93,475.93,475.58,475.89,7443.0,466.4597,466.4597,466.1167,466.4205,7443.0
2023-12-08 13:40:00,475.69,476.09,475.65,475.84,3411.0,466.2245,466.6165,466.1853,466.3715,3411.0
2023-12-08 13:45:00,475.95,476.09,475.71,475.99,2503.0,466.4793,466.6165,466.2441,466.5185,2503.0
2023-12-08 13:50:00,475.93,476.5,475.9,476.08,7536.0,466.4597,467.0184,466.4303,466.6067,7536.0
2023-12-08 13:55:00,476.43,476.44,476.13,476.16,7193.0,466.9498,466.9596,466.6557,466.6851,7193.0
2023-12-08 14:00:00,476.12,476.31,476.1,476.29,1717.0,466.6459,466.8321,466.6263,466.8125,1717.0
2023-12-08 14:05:00,476.42,476.42,476.16,476.36,984.0,466.94,466.94,466.6851,466.8811,984.0
2023-12-08 14:10:00,476.26,476.39,476.01,476.15,3922.0,466.7831,466.9106,466.5381,466.6753,3922.0
2023-12-08 14:15:00,476.13,476.13,475.4,475.44,11486.0,466.6557,466.6557,465.9403,465.9795,11486.0
2023-12-08 14:20:00,475.41,475.82,475.41,475.6,3613.0,465.9501,466.3519,465.9501,466.1363,3613.0
2023-12-08 14:25:00,475.76,475.98,475.65,475.97,2818.0,466.2931,466.5087,466.1853,466.4989,2818.0
2023-12-08 14:30:00,476.0,476.45,475.78,476.31,17189.0,466.5283,466.9694,466.3127,466.8321,17189.0
2023-12-08 14:35:00,476.43,477.52,476.43,477.49,5500.0,466.9498,468.0181,466.9498,467.9887,5500.0
2023-12-08 14:40:00,477.55,477.69,477.19,477.68,7537.0,468.0475,468.1847,467.6946,468.1749,7537.0
2023-12-08 14:45:00,477.6,478.79,477.56,478.38,6746.0,468.0965,469.2628,468.0573,468.861,6746.0
2023-12-08 14:50:00,478.58,479.08,478.42,478.78,4118.0,469.057,469.547,468.9002,469.253,4118.0
2023-12-08 14:55:00,478.79,478.79,478.04,478.15,6241.0,469.2628,469.2628,468.5277,468.6355,6241.0
2023-12-08 15:00:00,478.03,478.14,477.27,477.53,17551.0,468.5179,468.6257,467.773,468.0279,17551.0
2023-12-08 15:05:00,477.69,477.88,477.64,477.7,6834.0,468.1847,468.3709,468.1357,468.1945,6834.0
2023-12-08 15:10:00,477.71,478.34,477.7,478.28,13723.0,468.2043,468.8218,468.1945,468.7629,13723.0
2023-12-08 15:15:00,478.36,479.16,478.3,478.76,7155.0,468.8414,469.6254,468.7825,469.2334,7155.0
2023-12-08 15:20:00,478.61,478.68,478.14,478.28,6803.0,469.0864,469.155,468.6257,468.7629,6803.0
2023-12-08 15:25:00,478.29,478.31,478.07,478.14,2479.0,468.7727,468.7923,468.5571,468.6257,2479.0
2023-12-08 15:30:00,478.15,478.35,477.96,478.19,10895.0,468.6355,468.8316,468.4493,468.6747,10895.0
2023-12-08 15:35:00,478.18,479.02,478.17,478.9,15763.0,468.6649,469.4882,468.6551,469.3706,15763.0
2023-12-08 15:40:00,479.02,479.98,478.97,479.9,8380.0,469.4882,470.4291,469.4392,470.3507,8380.0
2023-12-08 15:45:00,479.85,481.3,479.6,480.55,30115.0,470.3017,471.7229,470.0567,470.9878,30115.0
2023-12-08 15:50:00,480.53,481.92,480.52,481.54,43238.0,470.9682,472.3305,470.9584,471.9581,43238.0
2023-12-08 15:55:00,481.62,481.84,480.82,481.5,106943.0,472.0365,472.2521,471.2524,471.9189,106943.0
2023-12-11 09:30:00,482.63,483.0,467.38,480.19,254175.0,473.0264,473.389,458.0798,470.6349,254175.0
2023-12-11 09:35:00,479.67,480.61,476.29,477.49,89611.0,470.1253,471.0466,466.8125,467.9887,89611.0
2023-12-11 09:40:00,476.17,477.43,473.55,476.33,24227.0,466.6949,467.9299,464.1271,466.8517,24227.0
2023-12-11 09:45:00,476.56,477.5,475.03,475.99,31373.0,467.0772,467.9985,465.5776,466.5185,31373.0
2023-12-11 09:50:00,475.57,476.19,473.9,474.57,26881.0,466.1069,466.7145,464.4701,465.1268,26881.0
2023-12-11 09:55:00,474.76,475.04,472.71,473.61,22448.0,465.313,465.5874,463.3038,464.1859,22448.0
2023-12-11 10:00:00,473.25,474.86,473.18,473.22,25618.0,463.833,465.411,463.7644,463.8036,25618.0
2023-12-11 10:05:00,473.43,475.56,473.0,475.3,23988.0,464.0095,466.0971,463.588,465.8422,23988.0
2023-12-11 10:10:00,475.06,475.25,473.32,473.6,14275.0,465.607,465.7932,463.9016,464.1761,14275.0
2023-12-11 10:15:00,473.62,473.73,472.15,472.62,21499.0,464.1957,464.3035,462.7549,463.2156,21499.0
2023-12-11 10:20:00,472.93,474.14,472.68,473.7,11468.0,463.5194,464.7053,463.2744,464.2741,11468.0
2023-12-11 10:25:00,473.7,474.14,473.55,473.87,21039.0,464.2741,464.7053,464.1271,464.4407,21039.0
2023-12-11 10:30:00,473.87,474.0,473.09,473.23,13983.0,464.4407,464.5681,463.6762,463.8134,13983.0
2023-12-11 10:35:00,473.02,473.13,472.03,472.16,15389.0,463.6076,463.7154,462.6373,462.7647,15389.0
2023-12-11 10:40:00,472.23,472.29,470.66,471.0,27282.0,462.8333,462.8921,461.2946,461.6278,27282.0
2023-12-11 10:45:00,471.13,471.17,470.56,470.93,16057.0,461.7552,461.7944,461.1966,461.5592,16057.0
2023-12-11 10:50:00,470.86,470.99,469.42,469.71,63034.0,461.4906,461.618,460.0792,460.3635,63034.0
2023-12-11 10:55:00,469.71,471.16,469.64,470.63,25135.0,460.3635,461.7846,460.2949,461.2652,25135.0
2023-12-11 11:00:00,470.66,471.82,470.65,471.41,9538.0,461.2946,462.4315,461.2848,462.0296,9538.0
2023-12-11 11:05:00,471.55,472.61,471.55,472.24,17975.0,462.1669,463.2058,462.1669,462.8431,17975.0
2023-12-11 11:10:00,472.15,472.76,471.82,471.82,12393.0,462.7549,463.3528,462.4315,462.4315,12393.0
2023-12-11 11:15:00,471.69,472.94,471.48,472.74,7176.0,462.3041,463.5292,462.0983,463.3332,7176.0
2023-12-11 11:20:00,472.75,472.75,471.55,471.55,4261.0,463.343,463.343,462.1669,462.1669,4261.0
2023-12-11 11:25:00,471.8,472.17,471.39,471.9,4891.0,462.4119,462.7745,462.01,462.5099,4891.0
2023-12-11 11:30:00,471.9,471.9,471.21,471.77,30157.0,462.5099,462.5099,461.8336,462.3825,30157.0
2023-12-11 11:35:00,471.6,471.77,471.13,471.17,3491.0,462.2159,462.3825,461.7552,461.7944,3491.0
2023-12-11 11:40:00,471.0,471.21,470.78,470.96,4090.0,461.6278,461.8336,461.4122,461.5886,4090.0
2023-12-11 11:45:00,470.96,471.04,470.56,470.6,4830.0,461.5886,461.667,461.1966,461.2358,4830.0
2023-12-11 11:50:00,470.49,471.19,470.49,471.19,5760.0,461.128,461.814,461.128,461.814,5760.0
2023-12-11 11:55:00,471.16,471.71,471.16,471.53,3266.0,461.7846,462.3237,461.7846,462.1473,3266.0
2023-12-11 12:00:00,471.53,472.23,471.52,471.67,105713.0,462.1473,462.8333,462.1375,462.2845,105713.0
2023-12-11 12:05:00,471.73,473.12,471.73,473.09,12374.0,462.3433,463.7056,462.3433,463.6762,12374.0
2023-12-11 12:10:00,473.15,473.16,472.07,472.07,15108.0,463.735,463.7448,462.6765,462.6765,15108.0
2023-12-11 12:15:00,472.07,472.26,471.71,471.78,7903.0,462.6765,462.8627,462.3237,462.3923,7903.0
2023-12-11 12:20:00,471.56,471.98,471.21,471.44,12126.0,462.1767,462.5883,461.8336,462.0591,12126.0
2023-12-11 12:25:00,471.2,471.2,470.44,470.44,8718.0,461.8238,461.8238,461.0789,461.0789,8718.0
2023-12-11 12:30:00,470.5,470.51,469.71,470.14,6360.0,461.1378,461.1476,460.3635,460.7849,6360.0
2023-12-11 12:35:00,470.06,471.18,470.06,470.98,6347.0,460.7065,461.8042,460.7065,461.6082,6347.0
2023-12-11 12:40:00,471.36,471.94,471.25,471.83,7497.0,461.9806,462.5491,461.8728,462.4413,7497.0
2023-12-11 12:45:00,471.84,472.11,471.83,472.04,5570.0,462.4511,462.7157,462.4413,462.6471,5570.0
2023-12-11 12:50:00,472.09,472.48,471.97,472.46,5570.0,462.6961,463.0784,462.5785,463.0588,5570.0
2023-12-11 12:55:00,472.5,473.39,472.5,473.19,8470.0,463.098,463.9702,463.098,463.7742,8470.0
2023-12-11 13:00:00,473.18,474.25,473.18,473.95,7397.0,463.7644,464.8131,463.7644,464.5191,7397.0
2023-12-11 13:05:00,473.95,475.07,473.92,475.07,11120.0,464.5191,465.6168,464.4897,465.6168,11120.0
2023-12-11 13:10:00,475.12,475.38,474.77,475.36,7262.0,465.6658,465.9207,465.3228,465.901,7262.0
2023-12-11 13:15:00,475.22,475.35,474.69,475.03,3643.0,465.7638,465.8912,465.2444,465.5776,3643.0
2023-12-11 13:20:00,475.04,475.76,475.03,475.45,10064.0,465.5874,466.2931,465.5776,465.9893,10064.0
2023-12-11 13:25:00,475.4,475.88,475.23,475.73,10026.0,465.9403,466.4107,465.7736,466.2637,10026.0
2023-12-11 13:30:00,475.78,476.2,475.75,476.16,6761.0,466.3127,466.7243,466.2833,466.6851,6761.0
2023-12-11 13:35:00,476.04,476.92,476.0,476.8,7012.0,466.5675,467.43,466.5283,467.3124,7012.0
2023-12-11 13:40:00,476.97,477.92,476.97,477.72,8936.0,467.479,468.4101,467.479,468.2141,8936.0
2023-12-11 13:45:00,477.86,479.0,477.85,478.94,10789.0,468.3513,469.4686,468.3415,469.4098,10789.0
2023-12-11 13:50:00,478.94,478.94,478.4,478.56,9080.0,469.4098,469.4098,468.8806,469.0374,9080.0
2023-12-11 13:55:00,478.56,478.69,478.35,478.5,9977.0,469.0374,469.1648,468.8316,468.9786,9977.0
2023-12-11 14:00:00,478.39,478.52,477.09,477.42,8968.0,468.8708,468.9982,467.5966,467.9201,8968.0
2023-12-11 14:05:00,477.26,478.06,476.83,478.06,6239.0,467.7632,468.5473,467.3418,468.5473,6239.0
2023-12-11 14:10:00,477.95,478.06,477.2,477.2,8540.0,468.4395,468.5473,467.7044,467.7044,8540.0
2023-12-11 14:15:00,477.29,478.43,477.29,478.43,6325.0,467.7926,468.91,467.7926,468.91,6325.0
2023-12-11 14:20:00,478.4,478.49,478.13,478.24,7200.0,468.8806,468.9688,468.6159,468.7237,7200.0
2023-12-11 14:25:00,478.1,478.62,478.1,478.62,3190.0,468.5865,469.0962,468.5865,469.0962,3190.0
2023-12-11 14:30:00,478.54,478.54,477.32,477.57,6839.0,469.0178,469.0178,467.822,468.0671,6839.0
2023-12-11 14:35:00,477.43,477.65,476.82,477.07,4284.0,467.9299,468.1455,467.332,467.577,4284.0
2023-12-11 14:40:00,476.91,477.33,476.84,477.0,8859.0,467.4202,467.8318,467.3516,467.5084,8859.0
2023-12-11 14:45:00,477.15,477.76,477.08,477.6,7183.0,467.6554,468.2533,467.5868,468.0965,7183.0
2023-12-11 14:50:00,477.54,477.83,477.34,477.66,4680.0,468.0377,468.3219,467.8416,468.1553,4680.0
2023-12-11 14:55:00,477.67,478.14,477.53,477.83,7356.0,468.1651,468.6257,468.0279,468.3219,7356.0
2023-12-11 15:00:00,477.86,478.02,477.55,477.98,4506.0,468.3513,468.5081,468.0475,468.4689,4506.0
2023-12-11 15:05:00,477.97,477.97,477.09,477.11,6702.0,468.4591,468.4591,467.5966,467.6162,6702.0
2023-12-11 15:10:00,477.15,477.15,476.34,476.55,6358.0,467.6554,467.6554,466.8615,467.0674,6358.0
2023-12-11 15:15:00,476.71,476.82,476.35,476.5,7606.0,467.2242,467.332,466.8713,467.0184,7606.0
2023-12-11 15:20:00,476.47,477.0,476.24,476.83,9139.0,466.989,467.5084,466.7635,467.3418,9139.0
2023-12-11 15:25:00,476.84,477.63,476.84,477.5,5189.0,467.3516,468.1259,467.3516,467.9985,5189.0
2023-12-11 15:30:00,477.59,478.1,477.51,478.1,10034.0,468.0867,468.5865,468.0083,468.5865,10034.0
2023-12-11 15:35:00,478.1,478.28,477.54,477.54,6920.0,468.5865,468.7629,468.0377,468.0377,6920.0
2023-12-11 15:40:00,477.56,477.87,477.43,477.49,12561.0,468.0573,468.3611,467.9299,467.9887,12561.0
2023-12-11 15:45:00,477.56,477.56,476.79,477.03,21622.0,468.0573,468.0573,467.3026,467.5378,21622.0
2023-12-11 15:50:00,476.92,477.19,476.45,476.76,36148.0,467.43,467.6946,466.9694,467.2732,36148.0
2023-12-11 15:55:00,476.75,477.49,476.14,476.47,101865.0,467.2634,467.9887,466.6655,466.989,101865.0
2023-12-12 09:30:00,480.0,483.82,479.0,479.58,42455.0,470.4487,474.1927,469.4686,470.0371,42455.0
2023-12-12 09:35:00,478.87,481.74,478.87,481.67,22747.0,469.3412,472.1541,469.3412,472.0855,22747.0
2023-12-12 09:40:00,481.74,482.11,478.75,480.59,19711.0,472.1541,472.5167,469.2236,471.027,19711.0
2023-12-12 09:45:00,480.68,481.59,480.04,480.42,11496.0,471.1152,472.0071,470.4879,470.8604,11496.0
2023-12-12 09:50:00,480.67,480.82,479.77,480.75,4797.0,471.1054,471.2524,470.2233,471.1838,4797.0
2023-12-12 09:55:00,480.57,480.57,478.64,479.68,12023.0,471.0074,471.0074,469.1158,470.1351,12023.0
2023-12-12 10:00:00,479.55,480.75,478.86,480.02,19703.0,470.0077,471.1838,469.3314,470.4683,19703.0
2023-12-12 10:05:00,479.93,480.14,479.0,479.7,17071.0,470.3801,470.5859,469.4686,470.1547,17071.0
2023-12-12 10:10:00,479.71,479.87,479.05,479.64,5361.0,470.1645,470.3213,469.5176,470.0959,5361.0
2023-12-12 10:15:00,479.7,480.11,479.68,479.86,6394.0,470.1547,470.5565,470.1351,470.3115,6394.0
2023-12-12 10:20:00,479.86,479.86,478.7,478.72,3888.0,470.3115,470.3115,469.1746,469.1942,3888.0
2023-12-12 10:25:00,478.99,479.87,478.74,479.71,8795.0,469.4588,470.3213,469.2138,470.1645,8795.0
2023-12-12 10:30:00,479.53,479.94,479.23,479.5,15233.0,469.9881,470.3899,469.694,469.9587,15233.0
2023-12-12 10:35:00,479.5,479.97,479.4,479.65,4425.0,469.9587,470.4193,469.8607,470.1057,4425.0
2023-12-12 10:40:00,479.55,479.96,479.37,479.53,6624.0,470.0077,470.4095,469.8313,469.9881,6624.0
2023-12-12 10:45:00,479.53,479.88,479.41,479.86,6975.0,469.9881,470.3311,469.8705,470.3115,6975.0
2023-12-12 10:50:00,479.72,480.0,479.65,479.8,7895.0,470.1743,470.4487,470.1057,470.2527,7895.0
2023-12-12 10:55:00,479.66,480.17,479.41,480.16,14735.0,470.1155,470.6153,469.8705,470.6055,14735.0
2023-12-12 11:00:00,480.13,480.54,479.96,480.47,6501.0,470.5761,470.978,470.4095,470.9094,6501.0
2023-12-12 11:05:00,480.34,480.97,479.93,480.03,15425.0,470.782,471.3994,470.3801,470.4781,15425.0
2023-12-12 11:10:00,480.08,480.66,479.99,480.13,10814.0,470.5271,471.0956,470.4389,470.5761,10814.0
2023-12-12 11:15:00,480.03,480.03,479.41,479.65,4418.0,470.4781,470.4781,469.8705,470.1057,4418.0
2023-12-12 11:20:00,479.75,479.83,479.55,479.6,2715.0,470.2037,470.2821,470.0077,470.0567,2715.0
2023-12-12 11:25:00,479.58,479.58,479.31,479.45,2963.0,470.0371,470.0371,469.7724,469.9097,2963.0
2023-12-12 11:30:00,479.39,479.39,478.1,478.1,10292.0,469.8509,469.8509,468.5865,468.5865,10292.0
2023-12-12 11:35:00,478.0,478.21,477.8,478.0,12365.0,468.4885,468.6943,468.2925,468.4885,12365.0
2023-12-12 11:40:00,478.04,478.32,477.87,478.08,6101.0,468.5277,468.8021,468.3611,468.5669,6101.0
2023-12-12 11:45:00,478.01,478.4,477.94,478.24,10656.0,468.4983,468.8806,468.4297,468.7237,10656.0
2023-12-12 11:50:00,478.13,478.39,478.04,478.33,1903.0,468.6159,468.8708,468.5277,468.8119,1903.0
2023-12-12 11:55:00,478.35,478.56,478.14,478.33,8934.0,468.8316,469.0374,468.6257,468.8119,8934.0
2023-12-12 12:00:00,478.49,479.05,478.26,479.0,4429.0,468.9688,469.5176,468.7433,469.4686,4429.0
2023-12-12 12:05:00,479.01,479.21,478.69,478.74,2789.0,469.4784,469.6744,469.1648,469.2138,2789.0
2023-12-12 12:10:00,478.6,478.72,478.49,478.56,919.0,469.0766,469.1942,468.9688,469.0374,919.0
2023-12-12 12:15:00,478.47,478.9,478.39,478.86,10774.0,468.9492,469.3706,468.8708,469.3314,10774.0
2023-12-12 12:20:00,478.92,478.99,478.7,478.7,1161.0,469.3902,469.4588,469.1746,469.1746,1161.0
2023-12-12 12:25:00,478.85,478.92,478.51,478.51,2622.0,469.3216,469.3902,468.9884,468.9884,2622.0
2023-12-12 12:30:00,478.53,479.37,478.34,479.13,13204.0,469.008,469.8313,468.8218,469.596,13204.0
2023-12-12 12:35:00,479.25,479.37,478.58,478.63,8201.0,469.7136,469.8313,469.057,469.106,8201.0
2023-12-12 12:40:00,478.63,478.9,478.62,478.7,13733.0,469.106,469.3706,469.0962,469.1746,13733.0
2023-12-12 12:45:00,478.66,479.02,478.57,478.92,16108.0,469.1354,469.4882,469.0472,469.3902,16108.0
2023-12-12 12:50:00,478.92,479.38,478.66,479.36,4412.0,469.3902,469.8411,469.1354,469.8215,4412.0
2023-12-12 12:55:00,479.25,479.6,479.24,479.56,7198.0,469.7136,470.0567,469.7038,470.0175,7198.0
2023-12-12 13:00:00,479.48,480.63,479.4,480.55,18383.0,469.9391,471.0662,469.8607,470.9878,18383.0
2023-12-12 13:05:00,480.64,480.8,480.52,480.58,4090.0,471.076,471.2328,470.9584,471.0172,4090.0
2023-12-12 13:10:00,480.36,480.83,480.36,480.5,1904.0,470.8016,471.2622,470.8016,470.9388,1904.0
2023-12-12 13:15:00,480.64,480.76,480.3,480.68,2600.0,471.076,471.1936,470.7427,471.1152,2600.0
2023-12-12 13:20:00,480.51,480.9,480.51,480.66,1979.0,470.9486,471.3308,470.9486,471.0956,1979.0
2023-12-12 13:25:00,480.57,481.14,480.45,481.14,3634.0,471.0074,471.566,470.8898,471.566,3634.0
2023-12-12 13:30:00,481.08,482.25,481.07,482.24,3400.0,471.5072,472.6539,471.4974,472.6441,3400.0
2023-12-12 13:35:00,482.25,482.68,482.17,482.45,6307.0,472.6539,473.0754,472.5755,472.85,6307.0
2023-12-12 13:40:00,482.37,483.24,482.1,483.03,6385.0,472.7716,473.6242,472.5069,473.4184,6385.0
2023-12-12 13:45:00,482.65,483.19,482.26,482.32,5670.0,473.046,473.5752,472.6637,472.7226,5670.0
2023-12-12 13:50:00,482.4,482.53,482.2,482.23,1896.0,472.801,472.9284,472.6049,472.6343,1896.0
2023-12-12 13:55:00,482.15,482.61,482.0,482.61,4764.0,472.5559,473.0068,472.4089,473.0068,4764.0
2023-12-12 14:00:00,482.58,482.72,482.41,482.55,2768.0,472.9774,473.1146,472.8108,472.948,2768.0
2023-12-12 14:05:00,482.67,482.87,482.42,482.71,2808.0,473.0656,473.2616,472.8206,473.1048,2808.0
2023-12-12 14:10:00,482.7,482.72,482.49,482.56,2834.0,473.095,473.1146,472.8892,472.9578,2834.0
2023-12-12 14:15:00,482.41,483.17,482.41,482.97,4132.0,472.8108,473.5556,472.8108,473.3596,4132.0
2023-12-12 14:20:00,482.95,482.95,482.56,482.63,2118.0,473.34,473.34,472.9578,473.0264,2118.0
2023-12-12 14:25:00,482.64,482.84,482.44,482.84,3438.0,473.0362,473.2322,472.8402,473.2322,3438.0
2023-12-12 14:30:00,482.8,483.09,482.73,482.98,5430.0,473.193,473.4772,473.1244,473.3694,5430.0
2023-12-12 14:35:00,482.66,482.87,482.26,482.76,4564.0,473.0558,473.2616,472.6637,473.1538,4564.0
2023-12-12 14:40:00,482.8,482.88,482.43,482.8,3043.0,473.193,473.2714,472.8304,473.193,3043.0
2023-12-12 14:45:00,482.86,483.06,482.81,482.81,18502.0,473.2518,473.4478,473.2028,473.2028,18502.0
2023-12-12 14:50:00,482.92,483.11,482.44,482.44,4724.0,473.3106,473.4968,472.8402,472.8402,4724.0
2023-12-12 14:55:00,482.44,482.64,482.42,482.49,4303.0,472.8402,473.0362,472.8206,472.8892,4303.0
2023-12-12 15:00:00,482.5,482.71,482.4,482.6,4255.0,472.899,473.1048,472.801,472.997,4255.0
2023-12-12 15:05:00,482.69,483.08,482.55,483.0,5275.0,473.0852,473.4674,472.948,473.389,5275.0
2023-12-12 15:10:00,483.0,483.1,482.89,482.95,8952.0,473.389,473.487,473.2812,473.34,8952.0
2023-12-12 15:15:00,482.9,482.95,482.69,482.83,6530.0,473.291,473.34,473.0852,473.2224,6530.0
2023-12-12 15:20:00,482.67,483.0,482.62,482.92,17469.0,473.0656,473.389,473.0166,473.3106,17469.0
2023-12-12 15:25:00,482.91,483.38,482.86,483.38,9797.0,473.3008,473.7615,473.2518,473.7615,9797.0
2023-12-12 15:30:00,483.42,483.75,482.97,483.01,23770.0,473.8007,474.1241,473.3596,473.3988,23770.0
2023-12-12 15:35:00,482.97,483.08,482.78,482.82,8907.0,473.3596,473.4674,473.1734,473.2126,8907.0
2023-12-12 15:40:00,482.73,482.91,482.46,482.9,8389.0,473.1244,473.3008,472.8598,473.291,8389.0
2023-12-12 15:45:00,482.81,482.97,482.65,482.71,13776.0,473.2028,473.3596,473.046,473.1048,13776.0
2023-12-12 15:50:00,482.63,482.91,482.14,482.47,38424.0,473.0264,473.3008,472.5461,472.8696,38424.0
2023-12-12 15:55:00,482.43,482.58,481.19,481.9,171969.0,472.8304,472.9774,471.615,472.3109,171969.0
2023-12-13 09:30:00,481.94,485.27,480.97,484.99,17446.0,472.3501,475.6139,471.3994,475.3394,17446.0
2023-12-13 09:35:00,484.98,485.49,483.0,483.06,9399.0,475.3296,475.8295,473.389,473.4478,9399.0
2023-12-13 09:40:00,483.59,483.59,481.61,481.62,8950.0,473.9673,473.9673,472.0267,472.0365,8950.0
2023-12-13 09:45:00,481.64,482.29,480.84,481.0,10920.0,472.0561,472.6932,471.272,471.4288,10920.0
2023-12-13 09:50:00,480.93,482.05,480.11,481.5,8417.0,471.3602,472.4579,470.5565,471.9189,8417.0
2023-12-13 09:55:00,480.81,482.97,480.81,482.97,4313.0,471.2426,473.3596,471.2426,473.3596,4313.0
2023-12-13 10:00:00,483.09,484.83,483.0,484.83,5637.0,473.4772,475.1826,473.389,475.1826,5637.0
2023-12-13 10:05:00,484.63,485.09,484.36,484.71,18972.0,474.9866,475.4374,474.722,475.065,18972.0
2023-12-13 10:10:00,484.89,485.29,484.49,484.87,7409.0,475.2414,475.6335,474.8494,475.2218,7409.0
2023-12-13 10:15:00,484.93,484.93,483.98,484.2,4637.0,475.2806,475.2806,474.3495,474.5651,4637.0
2023-12-13 10:20:00,484.0,484.45,483.83,484.12,3065.0,474.3691,474.8102,474.2025,474.4867,3065.0
2023-12-13 10:25:00,483.96,484.53,483.95,484.5,5936.0,474.3299,474.8886,474.3201,474.8592,5936.0
2023-12-13 10:30:00,484.25,484.41,483.45,483.46,5973.0,474.6142,474.771,473.8301,473.8399,5973.0
2023-12-13 10:35:00,483.43,483.82,483.22,483.63,3637.0,473.8105,474.1927,473.6046,474.0065,3637.0
2023-12-13 10:40:00,483.64,483.91,483.42,483.52,5539.0,474.0163,474.2809,473.8007,473.8987,5539.0
2023-12-13 10:45:00,483.38,484.51,483.17,484.51,3124.0,473.7615,474.869,473.5556,474.869,3124.0
2023-12-13 10:50:00,484.73,484.76,484.18,484.42,2207.0,475.0846,475.114,474.5455,474.7808,2207.0
2023-12-13 10:55:00,484.3,484.42,483.7,484.28,5123.0,474.6632,474.7808,474.0751,474.6436,5123.0
2023-12-13 11:00:00,484.28,484.94,484.27,484.46,3728.0,474.6436,475.2904,474.6338,474.82,3728.0
2023-12-13 11:05:00,484.83,485.54,484.83,485.37,6799.0,475.1826,475.8785,475.1826,475.7119,6799.0
2023-12-13 11:10:00,485.57,485.87,485.22,485.87,4096.0,475.9079,476.2019,475.5648,476.2019,4096.0
2023-12-13 11:15:00,485.75,486.24,485.75,485.91,4955.0,476.0843,476.5646,476.0843,476.2411,4955.0
2023-12-13 11:20:00,486.01,486.43,485.91,486.39,5767.0,476.3391,476.7508,476.2411,476.7116,5767.0
2023-12-13 11:25:00,486.36,486.6,485.8,485.86,5321.0,476.6822,476.9174,476.1333,476.1921,5321.0
2023-12-13 11:30:00,485.53,485.89,485.44,485.89,3026.0,475.8687,476.2215,475.7805,476.2215,3026.0
2023-12-13 11:35:00,485.85,485.85,485.29,485.29,8169.0,476.1823,476.1823,475.6335,475.6335,8169.0
2023-12-13 11:40:00,485.34,485.68,485.29,485.29,4835.0,475.6825,476.0157,475.6335,475.6335,4835.0
2023-12-13 11:45:00,485.21,485.3,484.88,485.0,2213.0,475.555,475.6433,475.2316,475.3492,2213.0
2023-12-13 11:50:00,484.87,485.4,484.7,485.4,2906.0,475.2218,475.7413,475.0552,475.7413,2906.0
2023-12-13 11:55:00,485.28,485.8,485.24,485.68,4365.0,475.6237,476.1333,475.5845,476.0157,4365.0
2023-12-13 12:00:00,485.73,485.74,485.31,485.49,3158.0,476.0647,476.0745,475.6531,475.8295,3158.0
2023-12-13 12:05:00,485.71,485.91,485.71,485.77,2520.0,476.0451,476.2411,476.0451,476.1039,2520.0
2023-12-13 12:10:00,485.91,486.58,485.77,486.4,8674.0,476.2411,476.8978,476.1039,476.7214,8674.0
2023-12-13 12:15:00,486.29,486.71,486.2,486.63,4099.0,476.6136,477.0252,476.5253,476.9468,4099.0
2023-12-13 12:20:00,486.76,486.77,486.39,486.54,2505.0,477.0742,477.084,476.7116,476.8586,2505.0
2023-12-13 12:25:00,486.4,486.44,486.21,486.44,1000.0,476.7214,476.7606,476.5351,476.7606,1000.0
2023-12-13 12:30:00,486.41,487.21,486.41,487.16,2127.0,476.7312,477.5153,476.7312,477.4662,2127.0
2023-12-13 12:35:00,487.15,487.21,486.98,487.03,2888.0,477.4564,477.5153,477.2898,477.3388,2888.0
2023-12-13 12:40:00,487.04,487.13,486.83,487.04,2325.0,477.3486,477.4368,477.1428,477.3486,2325.0
2023-12-13 12:45:00,487.1,487.45,487.1,487.43,6135.0,477.4074,477.7505,477.4074,477.7309,6135.0
2023-12-13 12:50:00,487.63,487.79,487.34,487.52,5146.0,477.9269,478.0837,477.6427,477.8191,5146.0
2023-12-13 12:55:00,487.59,488.0,487.59,487.99,2587.0,477.8877,478.2895,477.8877,478.2797,2587.0
2023-12-13 13:00:00,487.99,488.3,487.86,488.19,11925.0,478.2797,478.5836,478.1523,478.4758,11925.0
2023-12-13 13:05:00,488.31,488.52,488.15,488.5,2159.0,478.5934,478.7992,478.4365,478.7796,2159.0
2023-12-13 13:10:00,488.44,488.77,488.3,488.77,9345.0,478.7208,479.0442,478.5836,479.0442,9345.0
2023-12-13 13:15:00,488.8,488.86,488.16,488.56,4363.0,479.0736,479.1324,478.4463,478.8384,4363.0
2023-12-13 13:20:00,488.64,488.69,488.32,488.33,2203.0,478.9168,478.9658,478.6032,478.613,2203.0
2023-12-13 13:25:00,488.27,488.8,488.26,488.56,1665.0,478.5542,479.0736,478.5444,478.8384,1665.0
2023-12-13 13:30:00,488.63,488.89,488.62,488.79,2918.0,478.907,479.1618,478.8972,479.0638,2918.0
2023-12-13 13:35:00,488.71,488.86,488.47,488.53,3310.0,478.9854,479.1324,478.7502,478.809,3310.0
2023-12-13 13:40:00,488.58,488.58,488.0,488.06,5896.0,478.858,478.858,478.2895,478.3483,5896.0
2023-12-13 13:45:00,488.08,488.22,487.26,487.42,9801.0,478.3679,478.5052,477.5643,477.7211,9801.0
2023-12-13 13:50:00,487.17,487.35,486.95,486.97,1512.0,477.476,477.6525,477.2604,477.28,1512.0
2023-12-13 13:55:00,486.92,487.6,486.85,487.41,5599.0,477.231,477.8975,477.1624,477.7113,5599.0
2023-12-13 14:00:00,488.06,488.61,487.79,487.85,3350.0,478.3483,478.8874,478.0837,478.1425,3350.0
2023-12-13 14:05:00,487.71,488.0,487.55,487.65,1850.0,478.0053,478.2895,477.8485,477.9465,1850.0
2023-12-13 14:10:00,487.87,488.06,487.1,487.9,6848.0,478.1621,478.3483,477.4074,478.1915,6848.0
2023-12-13 14:15:00,487.92,488.05,486.63,486.82,10290.0,478.2111,478.3385,476.9468,477.133,10290.0
2023-12-13 14:20:00,486.78,487.36,486.5,486.88,5588.0,477.0938,477.6623,476.8194,477.1918,5588.0
2023-12-13 14:25:00,487.11,487.74,487.0,487.73,1745.0,477.4172,478.0347,477.3094,478.0249,1745.0
2023-12-13 14:30:00,487.75,487.9,487.5,487.7,3000.0,478.0445,478.1915,477.7995,477.9955,3000.0
2023-12-13 14:35:00,487.72,488.2,487.64,488.15,3584.0,478.0151,478.4856,477.9367,478.4365,3584.0
2023-12-13 14:40:00,488.25,488.25,487.06,487.19,9404.0,478.5346,478.5346,477.3682,477.4956,9404.0
2023-12-13 14:45:00,487.2,487.38,486.15,486.52,5925.0,477.5054,477.6819,476.4763,476.839,5925.0
2023-12-13 14:50:00,486.51,486.9,485.97,486.5,5100.0,476.8292,477.2114,476.2999,476.8194,5100.0
2023-12-13 14:55:00,486.64,486.95,486.36,486.57,3832.0,476.9566,477.2604,476.6822,476.888,3832.0
2023-12-13 15:00:00,486.58,486.58,485.57,485.79,5246.0,476.8978,476.8978,475.9079,476.1235,5246.0
2023-12-13 15:05:00,485.86,486.07,485.15,485.48,5258.0,476.1921,476.3979,475.4962,475.8197,5258.0
2023-12-13 15:10:00,485.31,486.49,485.2,486.47,5858.0,475.6531,476.8096,475.5452,476.79,5858.0
2023-12-13 15:15:00,486.25,486.25,485.16,485.35,5855.0,476.5744,476.5744,475.506,475.6923,5855.0
2023-12-13 15:20:00,485.41,485.64,484.68,485.31,8266.0,475.7511,475.9765,475.0356,475.6531,8266.0
2023-12-13 15:25:00,485.43,486.23,485.43,485.87,5931.0,475.7707,476.5548,475.7707,476.2019,5931.0
2023-12-13 15:30:00,485.99,486.22,485.59,486.0,7610.0,476.3195,476.545,475.9275,476.3293,7610.0
2023-12-13 15:35:00,486.23,487.33,486.22,487.31,5826.0,476.5548,477.6329,476.545,477.6133,5826.0
2023-12-13 15:40:00,487.18,487.57,487.18,487.33,8636.0,477.4858,477.8681,477.4858,477.6329,8636.0
2023-12-13 15:45:00,487.38,487.72,487.18,487.62,11501.0,477.6819,478.0151,477.4858,477.9171,11501.0
2023-12-13 15:50:00,487.67,487.8,487.22,487.59,23417.0,477.9661,478.0935,477.5251,477.8877,23417.0
2023-12-13 15:55:00,487.5,488.31,487.36,488.22,35875.0,477.7995,478.5934,477.6623,478.5052,35875.0
2023-12-14 09:30:00,486.0,486.0,482.08,482.08,19007.0,476.3293,476.3293,472.4873,472.4873,19007.0
2023-12-14 09:35:00,482.0,483.24,478.57,479.57,10693.0,472.4089,473.6242,469.0472,470.0273,10693.0
2023-12-14 09:40:00,480.23,480.29,478.5,479.03,14590.0,470.6741,470.7329,468.9786,469.498,14590.0
2023-12-14 09:45:00,479.07,480.87,478.62,480.3,10810.0,469.5372,471.3014,469.0962,470.7427,10810.0
2023-12-14 09:50:00,480.42,480.42,478.56,479.06,30223.0,470.8604,470.8604,469.0374,469.5274,30223.0
2023-12-14 09:55:00,479.42,479.59,477.45,477.63,26314.0,469.8803,470.0469,467.9495,468.1259,26314.0
2023-12-14 10:00:00,477.63,478.33,476.5,477.56,24126.0,468.1259,468.8119,467.0184,468.0573,24126.0
2023-12-14 10:05:00,477.56,477.7,476.5,476.88,7990.0,468.0573,468.1945,467.0184,467.3908,7990.0
2023-12-14 10:10:00,476.69,477.31,476.57,477.23,7877.0,467.2046,467.8122,467.087,467.7338,7877.0
2023-12-14 10:15:00,477.13,478.76,477.05,478.48,9834.0,467.6358,469.2334,467.5574,468.959,9834.0
2023-12-14 10:20:00,478.01,478.33,477.16,477.36,16254.0,468.4983,468.8119,467.6652,467.8613,16254.0
2023-12-14 10:25:00,477.36,477.9,477.06,477.53,4582.0,467.8613,468.3905,467.5672,468.0279,4582.0
2023-12-14 10:30:00,477.72,477.91,476.1,476.1,15344.0,468.2141,468.4003,466.6263,466.6263,15344.0
2023-12-14 10:35:00,476.23,476.23,475.29,475.46,12580.0,466.7537,466.7537,465.8324,465.9991,12580.0
2023-12-14 10:40:00,475.56,475.68,474.15,474.56,41857.0,466.0971,466.2147,464.7151,465.117,41857.0
2023-12-14 10:45:00,474.76,474.94,473.8,473.8,15665.0,465.313,465.4894,464.3721,464.3721,15665.0
2023-12-14 10:50:00,474.05,474.54,473.67,473.95,12574.0,464.6171,465.0974,464.2447,464.5191,12574.0
2023-12-14 10:55:00,474.16,474.47,473.25,473.46,15772.0,464.7249,465.0288,463.833,464.0389,15772.0
2023-12-14 11:00:00,473.79,474.54,473.54,474.29,13738.0,464.3623,465.0974,464.1173,464.8523,13738.0
2023-12-14 11:05:00,474.52,474.52,473.37,473.86,11671.0,465.0778,465.0778,463.9506,464.4309,11671.0
2023-12-14 11:10:00,473.59,473.98,472.95,473.22,18750.0,464.1663,464.5485,463.539,463.8036,18750.0
2023-12-14 11:15:00,473.22,473.53,473.05,473.37,9386.0,463.8036,464.1075,463.637,463.9506,9386.0
2023-12-14 11:20:00,473.31,473.38,472.35,472.35,9710.0,463.8918,463.9604,462.9509,462.9509,9710.0
2023-12-14 11:25:00,472.49,472.68,472.0,472.29,11379.0,463.0882,463.2744,462.6079,462.8921,11379.0
2023-12-14 11:30:00,472.13,472.7,471.46,471.46,45725.0,462.7353,463.294,462.0787,462.0787,45725.0
2023-12-14 11:35:00,471.46,471.46,469.44,470.19,34940.0,462.0787,462.0787,460.0988,460.8339,34940.0
2023-12-14 11:40:00,470.44,470.99,469.68,470.25,22570.0,461.0789,461.618,460.3341,460.8927,22570.0
2023-12-14 11:45:00,470.05,470.25,469.01,469.02,32917.0,460.6967,460.8927,459.6774,459.6872,32917.0
2023-12-14 11:50:00,469.31,469.51,468.51,469.06,17650.0,459.9714,460.1675,459.1874,459.7264,17650.0
2023-12-14 11:55:00,469.0,469.0,468.03,468.46,29236.0,459.6676,459.6676,458.7169,459.1383,29236.0
2023-12-14 12:00:00,468.65,468.65,467.18,467.89,20998.0,459.3246,459.3246,457.8838,458.5797,20998.0
2023-12-14 12:05:00,467.91,468.46,467.55,468.16,16475.0,458.5993,459.1383,458.2465,458.8443,16475.0
2023-12-14 12:10:00,468.3,469.54,468.18,469.45,22768.0,458.9815,460.1969,458.8639,460.1086,22768.0
2023-12-14 12:15:00,469.6,469.67,468.8,469.49,13603.0,460.2557,460.3243,459.4716,460.1479,13603.0
2023-12-14 12:20:00,469.53,469.53,468.65,468.83,10890.0,460.1871,460.1871,459.3246,459.501,10890.0
2023-12-14 12:25:00,468.79,468.99,468.5,468.52,10944.0,459.4618,459.6578,459.1776,459.1972,10944.0
2023-12-14 12:30:00,468.4,468.51,467.7,467.7,8921.0,459.0795,459.1874,458.3935,458.3935,8921.0
2023-12-14 12:35:00,467.7,467.78,467.23,467.69,11152.0,458.3935,458.4719,457.9328,458.3837,11152.0
2023-12-14 12:40:00,467.69,468.27,467.25,467.85,9967.0,458.3837,458.9521,457.9524,458.5405,9967.0
2023-12-14 12:45:00,467.72,468.0,467.15,467.15,10286.0,458.4131,458.6875,457.8544,457.8544,10286.0
2023-12-14 12:50:00,467.15,468.74,467.15,467.75,9398.0,457.8544,459.4128,457.8544,458.4425,9398.0
2023-12-14 12:55:00,468.29,468.29,467.41,467.61,7354.0,458.9717,458.9717,458.1092,458.3053,7354.0
2023-12-14 13:00:00,467.47,468.34,467.47,467.88,9720.0,458.168,459.0207,458.168,458.5699,9720.0
2023-12-14 13:05:00,467.9,468.28,467.55,468.28,10543.0,458.5895,458.9619,458.2465,458.9619,10543.0
2023-12-14 13:10:00,468.03,468.4,467.72,467.98,4832.0,458.7169,459.0795,458.4131,458.6679,4832.0
2023-12-14 13:15:00,467.92,468.0,467.37,467.58,6965.0,458.6091,458.6875,458.07,458.2759,6965.0
2023-12-14 13:20:00,467.61,467.63,467.16,467.24,12664.0,458.3053,458.3249,457.8642,457.9426,12664.0
2023-12-14 13:25:00,467.09,467.56,466.97,467.13,7074.0,457.7956,458.2563,457.678,457.8348,7074.0
2023-12-14 13:30:00,467.04,467.44,466.71,467.09,7839.0,457.7466,458.1386,457.4232,457.7956,7839.0
2023-12-14 13:35:00,466.89,467.78,466.67,467.63,15702.0,457.5996,458.4719,457.384,458.3249,15702.0
2023-12-14 13:40:00,467.77,468.15,467.52,467.87,5233.0,458.4621,458.8345,458.2171,458.5601,5233.0
2023-12-14 13:45:00,468.21,469.14,467.8,469.14,13932.0,458.8933,459.8048,458.4915,459.8048,13932.0
2023-12-14 13:50:00,469.25,470.3,469.25,470.23,21415.0,459.9126,460.9417,459.9126,460.8731,21415.0
2023-12-14 13:55:00,470.23,470.52,469.27,469.44,15150.0,460.8731,461.1574,459.9322,460.0988,15150.0
2023-12-14 14:00:00,469.5,469.62,469.44,469.56,23490.0,460.1577,460.2753,460.0988,460.2165,23490.0
2023-12-14 14:05:00,469.5,470.37,469.12,469.42,27110.0,460.1577,461.0103,459.7852,460.0792,27110.0
2023-12-14 14:10:00,469.43,469.44,468.71,468.82,16487.0,460.089,460.0988,459.3834,459.4912,16487.0
2023-12-14 14:15:00,468.84,469.13,467.69,467.98,19619.0,459.5108,459.795,458.3837,458.6679,19619.0
2023-12-14 14:20:00,468.0,468.02,467.07,467.69,19371.0,458.6875,458.7071,457.776,458.3837,19371.0
2023-12-14 14:25:00,467.73,468.67,467.61,468.42,16021.0,458.4229,459.3442,458.3053,459.0991,16021.0
2023-12-14 14:30:00,468.81,469.58,468.65,469.58,11783.0,459.4814,460.2361,459.3246,460.2361,11783.0
2023-12-14 14:35:00,469.47,469.47,468.83,469.14,4530.0,460.1283,460.1283,459.501,459.8048,4530.0
2023-12-14 14:40:00,469.07,469.9,468.92,469.6,6898.0,459.7362,460.5497,459.5892,460.2557,6898.0
2023-12-14 14:45:00,469.63,469.76,469.06,469.06,11775.0,460.2851,460.4125,459.7264,459.7264,11775.0
2023-12-14 14:50:00,469.01,469.06,468.15,468.52,6999.0,459.6774,459.7264,458.8345,459.1972,6999.0
2023-12-14 14:55:00,468.52,468.61,467.6,467.86,5822.0,459.1972,459.2854,458.2955,458.5503,5822.0
2023-12-14 15:00:00,467.68,467.85,467.15,467.21,10649.0,458.3739,458.5405,457.8544,457.9132,10649.0
2023-12-14 15:05:00,467.26,467.99,467.26,467.85,11068.0,457.9622,458.6777,457.9622,458.5405,11068.0
2023-12-14 15:10:00,467.61,468.44,467.61,468.32,13072.0,458.3053,459.1187,458.3053,459.0011,13072.0
2023-12-14 15:15:00,468.31,469.16,468.28,468.59,10890.0,458.9913,459.8244,458.9619,459.2658,10890.0
2023-12-14 15:20:00,468.8,469.5,468.36,469.0,16216.0,459.4716,460.1577,459.0403,459.6676,16216.0
2023-12-14 15:25:00,468.97,469.63,468.85,469.58,9085.0,459.6382,460.2851,459.5206,460.2361,9085.0
2023-12-14 15:30:00,469.67,470.23,469.67,470.17,17996.0,460.3243,460.8731,460.3243,460.8143,17996.0
2023-12-14 15:35:00,470.21,470.36,469.5,469.5,17952.0,460.8535,461.0005,460.1577,460.1577,17952.0
2023-12-14 15:40:00,469.58,469.58,469.26,469.48,11624.0,460.2361,460.2361,459.9224,460.1381,11624.0
2023-12-14 15:45:00,469.38,469.43,468.94,469.12,31487.0,460.04,460.089,459.6088,459.7852,31487.0
2023-12-14 15:50:00,469.05,469.72,469.0,469.32,60971.0,459.7166,460.3733,459.6676,459.9812,60971.0
2023-12-14 15:55:00,469.32,469.55,468.81,469.43,125776.0,459.9812,460.2067,459.4814,460.089,125776.0
2023-12-15 09:30:00,468.99,469.0,465.21,465.59,100782.0,459.6578,459.6676,455.953,456.3255,100782.0
2023-12-15 09:35:00,465.53,466.15,463.39,465.65,22659.0,456.2667,456.8743,454.1692,456.3843,22659.0
2023-12-15 09:40:00,465.87,466.95,464.5,464.9,10165.0,456.5999,457.6584,455.2571,455.6492,10165.0
2023-12-15 09:45:00,465.22,466.55,464.6,466.0,19116.0,455.9628,457.2664,455.3552,456.7273,19116.0
2023-12-15 09:50:00,464.81,465.65,463.89,464.47,8677.0,455.561,456.3843,454.6593,455.2277,8677.0
2023-12-15 09:55:00,464.19,464.33,463.06,463.39,16829.0,454.9533,455.0905,453.8458,454.1692,16829.0
2023-12-15 10:00:00,463.45,463.74,461.79,463.27,30404.0,454.228,454.5123,452.6011,454.0516,30404.0
2023-12-15 10:05:00,463.33,463.89,462.67,462.67,18767.0,454.1104,454.6593,453.4636,453.4636,18767.0
2023-12-15 10:10:00,462.67,463.64,462.32,462.32,13120.0,453.4636,454.4143,453.1205,453.1205,13120.0
2023-12-15 10:15:00,462.66,462.97,462.29,462.53,13765.0,453.4538,453.7576,453.0911,453.3263,13765.0
2023-12-15 10:20:00,462.62,462.8,461.21,461.21,19963.0,453.4146,453.591,452.0326,452.0326,19963.0
2023-12-15 10:25:00,461.21,461.21,459.32,460.2,70843.0,452.0326,452.0326,450.1802,451.0427,70843.0
2023-12-15 10:30:00,460.21,461.85,459.89,461.37,19473.0,451.0525,452.6599,450.7389,452.1894,19473.0
2023-12-15 10:35:00,461.63,462.19,461.26,461.64,17843.0,452.4443,452.9931,452.0816,452.4541,17843.0
2023-12-15 10:40:00,461.72,461.72,460.53,460.69,9045.0,452.5325,452.5325,451.3661,451.523,9045.0
2023-12-15 10:45:00,460.6,463.15,460.3,462.93,19200.0,451.4347,453.934,451.1407,453.7184,19200.0
2023-12-15 10:50:00,463.18,463.18,461.38,461.9,33213.0,453.9634,453.9634,452.1992,452.7089,33213.0
2023-12-15 10:55:00,462.21,462.21,460.75,460.99,8702.0,453.0127,453.0127,451.5818,451.817,8702.0
2023-12-15 11:00:00,460.98,461.68,460.98,461.12,16102.0,451.8072,452.4933,451.8072,451.9444,16102.0
2023-12-15 11:05:00,460.89,460.89,459.81,459.98,26725.0,451.719,451.719,450.6605,450.8271,26725.0
2023-12-15 11:10:00,459.95,459.95,459.26,459.63,26379.0,450.7977,450.7977,450.1214,450.4841,26379.0
2023-12-15 11:15:00,459.73,460.06,459.38,459.58,31401.0,450.5821,450.9055,450.239,450.435,31401.0
2023-12-15 11:20:00,459.72,460.07,459.27,459.82,10490.0,450.5723,450.9153,450.1312,450.6703,10490.0
2023-12-15 11:25:00,459.77,460.65,459.77,460.43,5857.0,450.6213,451.4838,450.6213,451.2681,5857.0
2023-12-15 11:30:00,460.06,460.76,460.05,460.45,9857.0,450.9055,451.5916,450.8957,451.2877,9857.0
2023-12-15 11:35:00,460.45,460.45,459.96,460.11,17787.0,451.2877,451.2877,450.8075,450.9545,17787.0
2023-12-15 11:40:00,460.13,460.3,460.07,460.27,8316.0,450.9741,451.1407,450.9153,451.1113,8316.0
2023-12-15 11:45:00,460.16,460.17,459.98,460.01,10548.0,451.0035,451.0133,450.8271,450.8565,10548.0
2023-12-15 11:50:00,459.98,460.35,459.9,459.9,9959.0,450.8271,451.1897,450.7487,450.7487,9959.0
2023-12-15 11:55:00,459.98,460.2,459.77,460.2,8575.0,450.8271,451.0427,450.6213,451.0427,8575.0
2023-12-15 12:00:00,460.1,460.2,459.7,459.93,11164.0,450.9447,451.0427,450.5527,450.7781,11164.0
2023-12-15 12:05:00,459.93,460.05,459.71,460.01,7029.0,450.7781,450.8957,450.5625,450.8565,7029.0
2023-12-15 12:10:00,459.9,460.2,459.84,460.0,17530.0,450.7487,451.0427,450.6899,450.8467,17530.0
2023-12-15 12:15:00,460.0,460.3,459.92,459.93,17203.0,450.8467,451.1407,450.7683,450.7781,17203.0
2023-12-15 12:20:00,460.05,460.06,459.8,459.98,7845.0,450.8957,450.9055,450.6507,450.8271,7845.0
2023-12-15 12:25:00,459.95,460.12,459.87,459.87,11768.0,450.7977,450.9643,450.7193,450.7193,11768.0
2023-12-15 12:30:00,459.78,459.82,459.45,459.57,5411.0,450.6311,450.6703,450.3076,450.4252,5411.0
2023-12-15 12:35:00,459.4,459.84,459.4,459.55,5768.0,450.2586,450.6899,450.2586,450.4056,5768.0
2023-12-15 12:40:00,459.55,459.93,459.44,459.93,5184.0,450.4056,450.7781,450.2978,450.7781,5184.0
2023-12-15 12:45:00,459.89,460.3,459.82,460.26,13024.0,450.7389,451.1407,450.6703,451.1015,13024.0
2023-12-15 12:50:00,460.3,460.31,459.82,460.0,7879.0,451.1407,451.1505,450.6703,450.8467,7879.0
2023-12-15 12:55:00,459.89,459.89,459.67,459.78,4303.0,450.7389,450.7389,450.5233,450.6311,4303.0
2023-12-15 13:00:00,459.67,459.88,459.6,459.71,5928.0,450.5233,450.7291,450.4546,450.5625,5928.0
2023-12-15 13:05:00,459.69,460.08,459.69,459.98,7908.0,450.5429,450.9251,450.5429,450.8271,7908.0
2023-12-15 13:10:00,459.94,460.06,459.65,460.0,5541.0,450.7879,450.9055,450.5037,450.8467,5541.0
2023-12-15 13:15:00,460.0,460.15,459.86,460.02,12467.0,450.8467,450.9937,450.7095,450.8663,12467.0
2023-12-15 13:20:00,459.98,461.0,459.89,460.78,33375.0,450.8271,451.8268,450.7389,451.6112,33375.0
2023-12-15 13:25:00,460.89,461.41,460.7,461.18,10118.0,451.719,452.2286,451.5328,452.0032,10118.0
2023-12-15 13:30:00,460.96,461.24,460.66,460.99,4236.0,451.7876,452.062,451.4936,451.817,4236.0
2023-12-15 13:35:00,461.03,461.23,460.9,461.23,1623.0,451.8562,452.0522,451.7288,452.0522,1623.0
2023-12-15 13:40:00,461.18,461.45,460.95,461.36,5884.0,452.0032,452.2678,451.7778,452.1796,5884.0
2023-12-15 13:45:00,461.24,461.24,460.43,460.44,5063.0,452.062,452.062,451.2681,451.2779,5063.0
2023-12-15 13:50:00,460.44,460.69,460.22,460.5,8210.0,451.2779,451.523,451.0623,451.3367,8210.0
2023-12-15 13:55:00,460.7,460.7,460.27,460.59,2560.0,451.5328,451.5328,451.1113,451.4249,2560.0
2023-12-15 14:00:00,460.38,460.45,459.76,460.04,5356.0,451.2191,451.2877,450.6115,450.8859,5356.0
2023-12-15 14:05:00,459.86,460.27,459.86,460.17,8123.0,450.7095,451.1113,450.7095,451.0133,8123.0
2023-12-15 14:10:00,460.17,460.96,460.0,460.69,5185.0,451.0133,451.7876,450.8467,451.523,5185.0
2023-12-15 14:15:00,460.73,461.0,460.53,460.81,5461.0,451.5622,451.8268,451.3661,451.6406,5461.0
2023-12-15 14:20:00,460.73,461.0,460.42,460.43,6117.0,451.5622,451.8268,451.2583,451.2681,6117.0
2023-12-15 14:25:00,460.33,460.48,460.03,460.4,3481.0,451.1701,451.3171,450.8761,451.2387,3481.0
2023-12-15 14:30:00,460.4,460.55,460.21,460.37,5958.0,451.2387,451.3857,451.0525,451.2093,5958.0
2023-12-15 14:35:00,460.21,460.5,460.11,460.5,2279.0,451.0525,451.3367,450.9545,451.3367,2279.0
2023-12-15 14:40:00,460.37,460.55,460.23,460.45,6002.0,451.2093,451.3857,451.0721,451.2877,6002.0
2023-12-15 14:45:00,460.55,460.86,460.41,460.58,7852.0,451.3857,451.6896,451.2485,451.4151,7852.0
2023-12-15 14:50:00,460.35,460.6,460.2,460.5,4124.0,451.1897,451.4347,451.0427,451.3367,4124.0
2023-12-15 14:55:00,460.6,460.78,460.22,460.44,7640.0,451.4347,451.6112,451.0623,451.2779,7640.0
2023-12-15 15:00:00,460.37,460.58,460.22,460.4,8194.0,451.2093,451.4151,451.0623,451.2387,8194.0
2023-12-15 15:05:00,460.52,460.69,460.16,460.17,7968.0,451.3563,451.523,451.0035,451.0133,7968.0
2023-12-15 15:10:00,460.01,460.55,459.89,460.55,34535.0,450.8565,451.3857,450.7389,451.3857,34535.0
2023-12-15 15:15:00,460.58,460.82,460.31,460.47,15821.0,451.4151,451.6504,451.1505,451.3073,15821.0
2023-12-15 15:20:00,460.54,460.64,460.27,460.31,13060.0,451.3759,451.474,451.1113,451.1505,13060.0
2023-12-15 15:25:00,460.36,460.47,459.87,460.0,33655.0,451.1995,451.3073,450.7193,450.8467,33655.0
2023-12-15 15:30:00,460.0,460.18,459.77,460.18,22542.0,450.8467,451.0231,450.6213,451.0231,22542.0
2023-12-15 15:35:00,460.15,460.51,459.85,460.5,12691.0,450.9937,451.3465,450.6997,451.3367,12691.0
2023-12-15 15:40:00,460.5,460.5,460.09,460.2,18668.0,451.3367,451.3367,450.9349,451.0427,18668.0
2023-12-15 15:45:00,460.2,460.46,459.92,459.99,38945.0,451.0427,451.2975,450.7683,450.8369,38945.0
2023-12-15 15:50:00,460.11,460.72,459.93,460.14,63762.0,450.9545,451.5524,450.7781,450.9839,63762.0
2023-12-15 15:55:00,460.1,461.67,459.93,461.32,102333.0,450.9447,452.4835,450.7781,452.1404,102333.0
2023-12-18 09:30:00,461.14,461.24,455.9,457.15,51674.0,451.964,452.062,446.8283,448.0534,51674.0
2023-12-18 09:35:00,458.02,458.61,456.9,458.02,27645.0,448.9061,449.4843,447.8084,448.9061,27645.0
2023-12-18 09:40:00,457.74,459.44,457.74,458.52,10054.0,448.6317,450.2978,448.6317,449.3961,10054.0
2023-12-18 09:45:00,458.52,460.15,458.52,459.83,13897.0,449.3961,450.9937,449.3961,450.6801,13897.0
2023-12-18 09:50:00,459.63,459.63,458.15,458.58,4979.0,450.4841,450.4841,449.0335,449.4549,4979.0
2023-12-18 09:55:00,458.74,460.74,458.54,459.81,5502.0,449.6118,451.572,449.4157,450.6605,5502.0
2023-12-18 10:00:00,459.96,460.18,459.22,459.6,9020.0,450.8075,451.0231,450.0822,450.4546,9020.0
2023-12-18 10:05:00,459.81,460.2,459.21,459.44,10338.0,450.6605,451.0427,450.0724,450.2978,10338.0
2023-12-18 10:10:00,459.03,459.59,458.5,458.88,6531.0,449.896,450.4448,449.3765,449.749,6531.0
2023-12-18 10:15:00,458.99,459.16,457.16,457.2,15505.0,449.8568,450.0234,448.0632,448.1024,15505.0
2023-12-18 10:20:00,457.31,458.7,457.12,458.36,11703.0,448.2102,449.5726,448.024,449.2393,11703.0
2023-12-18 10:25:00,458.52,459.11,458.3,458.37,16100.0,449.3961,449.9744,449.1805,449.2491,16100.0
2023-12-18 10:30:00,458.37,458.64,457.3,457.4,7961.0,449.2491,449.5138,448.2004,448.2984,7961.0
2023-12-18 10:35:00,457.54,458.42,457.46,458.33,5585.0,448.4356,449.2981,448.3572,449.2099,5585.0
2023-12-18 10:40:00,458.01,458.34,457.6,458.04,2872.0,448.8963,449.2197,448.4944,448.9257,2872.0
2023-12-18 10:45:00,458.0,458.33,457.71,458.27,6826.0,448.8865,449.2099,448.6023,449.1511,6826.0
2023-12-18 10:50:00,458.35,459.5,458.16,459.21,5501.0,449.2295,450.3566,449.0433,450.0724,5501.0
2023-12-18 10:55:00,459.35,461.43,459.16,461.43,11599.0,450.2096,452.2482,450.0234,452.2482,11599.0
2023-12-18 11:00:00,461.96,461.96,460.58,461.16,30175.0,452.7677,452.7677,451.4151,451.9836,30175.0
2023-12-18 11:05:00,460.91,460.96,460.27,460.43,8203.0,451.7386,451.7876,451.1113,451.2681,8203.0
2023-12-18 11:10:00,460.35,460.38,459.68,460.1,3869.0,451.1897,451.2191,450.5331,450.9447,3869.0
2023-12-18 11:15:00,460.11,460.56,459.59,460.0,6694.0,450.9545,451.3955,450.4448,450.8467,6694.0
2023-12-18 11:20:00,459.78,460.85,459.6,460.85,3966.0,450.6311,451.6798,450.4546,451.6798,3966.0
2023-12-18 11:25:00,460.93,460.99,460.3,460.74,7002.0,451.7582,451.817,451.1407,451.572,7002.0
2023-12-18 11:30:00,460.75,461.43,460.74,461.07,15702.0,451.5818,452.2482,451.572,451.8954,15702.0
2023-12-18 11:35:00,461.07,462.07,461.07,461.96,5484.0,451.8954,452.8755,451.8954,452.7677,5484.0
2023-12-18 11:40:00,461.53,461.69,461.15,461.27,6750.0,452.3462,452.5031,451.9738,452.0914,6750.0
2023-12-18 11:45:00,461.47,461.47,460.63,460.63,2600.0,452.2874,452.2874,451.4642,451.4642,2600.0
2023-12-18 11:50:00,460.65,461.13,460.64,460.91,5329.0,451.4838,451.9542,451.474,451.7386,5329.0
2023-12-18 11:55:00,460.93,461.11,460.8,460.82,3135.0,451.7582,451.9346,451.6308,451.6504,3135.0
2023-12-18 12:00:00,460.7,460.91,460.55,460.91,1954.0,451.5328,451.7386,451.3857,451.7386,1954.0
2023-12-18 12:05:00,460.66,460.87,460.48,460.51,1570.0,451.4936,451.6994,451.3171,451.3465,1570.0
2023-12-18 12:10:00,460.45,460.94,460.45,460.75,3146.0,451.2877,451.768,451.2877,451.5818,3146.0
2023-12-18 12:15:00,460.6,460.61,460.33,460.55,1645.0,451.4347,451.4446,451.1701,451.3857,1645.0
2023-12-18 12:20:00,460.6,460.6,460.25,460.28,3721.0,451.4347,451.4347,451.0917,451.1211,3721.0
2023-12-18 12:25:00,460.51,460.51,460.09,460.22,3037.0,451.3465,451.3465,450.9349,451.0623,3037.0
2023-12-18 12:30:00,459.92,460.18,459.59,460.03,7592.0,450.7683,451.0231,450.4448,450.8761,7592.0
2023-12-18 12:35:00,460.04,460.31,460.03,460.21,5047.0,450.8859,451.1505,450.8761,451.0525,5047.0
2023-12-18 12:40:00,460.14,460.35,459.6,459.6,10184.0,450.9839,451.1897,450.4546,450.4546,10184.0
2023-12-18 12:45:00,459.45,459.57,459.21,459.25,3861.0,450.3076,450.4252,450.0724,450.1116,3861.0
2023-12-18 12:50:00,459.45,459.46,459.1,459.1,6727.0,450.3076,450.3174,449.9646,449.9646,6727.0
2023-12-18 12:55:00,459.1,459.36,459.01,459.31,6261.0,449.9646,450.2194,449.8764,450.1704,6261.0
2023-12-18 13:00:00,459.21,459.21,458.75,458.96,7686.0,450.0724,450.0724,449.6216,449.8274,7686.0
2023-12-18 13:05:00,458.96,459.17,458.92,459.12,4434.0,449.8274,450.0332,449.7882,449.9842,4434.0
2023-12-18 13:10:00,459.15,459.28,458.95,459.08,7217.0,450.0136,450.141,449.8176,449.945,7217.0
2023-12-18 13:15:00,459.13,459.74,459.05,459.74,6616.0,449.994,450.5919,449.9156,450.5919,6616.0
2023-12-18 13:20:00,459.73,460.08,459.55,460.04,3000.0,450.5821,450.9251,450.4056,450.8859,3000.0
2023-12-18 13:25:00,459.9,460.34,459.9,460.33,1566.0,450.7487,451.1799,450.7487,451.1701,1566.0
2023-12-18 13:30:00,460.32,460.5,460.02,460.14,6242.0,451.1603,451.3367,450.8663,450.9839,6242.0
2023-12-18 13:35:00,460.04,460.09,459.61,459.62,4148.0,450.8859,450.9349,450.4644,450.4743,4148.0
2023-12-18 13:40:00,459.55,459.63,459.47,459.53,3900.0,450.4056,450.4841,450.3272,450.386,3900.0
2023-12-18 13:45:00,459.43,459.57,459.25,459.41,2322.0,450.288,450.4252,450.1116,450.2684,2322.0
2023-12-18 13:50:00,459.39,459.52,459.32,459.32,1181.0,450.2488,450.3762,450.1802,450.1802,1181.0
2023-12-18 13:55:00,459.49,459.67,459.28,459.59,9410.0,450.3468,450.5233,450.141,450.4448,9410.0
2023-12-18 14:00:00,459.68,460.33,459.65,460.15,4678.0,450.5331,451.1701,450.5037,450.9937,4678.0
2023-12-18 14:05:00,460.06,460.36,460.06,460.17,4915.0,450.9055,451.1995,450.9055,451.0133,4915.0
2023-12-18 14:10:00,460.09,460.2,459.71,459.8,5061.0,450.9349,451.0427,450.5625,450.6507,5061.0
2023-12-18 14:15:00,459.65,459.93,459.61,459.78,6513.0,450.5037,450.7781,450.4644,450.6311,6513.0
2023-12-18 14:20:00,459.91,460.01,459.6,459.68,2519.0,450.7585,450.8565,450.4546,450.5331,2519.0
2023-12-18 14:25:00,459.68,459.73,459.25,459.44,9401.0,450.5331,450.5821,450.1116,450.2978,9401.0
2023-12-18 14:30:00,459.37,459.64,459.25,459.63,4511.0,450.2292,450.4939,450.1116,450.4841,4511.0
2023-12-18 14:35:00,459.45,459.48,458.79,458.84,4834.0,450.3076,450.337,449.6608,449.7098,4834.0
2023-12-18 14:40:00,458.65,459.05,458.38,458.52,9693.0,449.5236,449.9156,449.2589,449.3961,9693.0
2023-12-18 14:45:00,458.51,458.71,458.46,458.5,5787.0,449.3863,449.5824,449.3373,449.3765,5787.0
2023-12-18 14:50:00,458.44,458.53,457.92,458.18,6916.0,449.3177,449.4059,448.8081,449.0629,6916.0
2023-12-18 14:55:00,458.25,458.46,458.1,458.3,8723.0,449.1315,449.3373,448.9845,449.1805,8723.0
2023-12-18 15:00:00,458.22,458.64,458.22,458.43,6232.0,449.1021,449.5138,449.1021,449.3079,6232.0
2023-12-18 15:05:00,458.43,458.51,457.81,458.04,7388.0,449.3079,449.3863,448.7003,448.9257,7388.0
2023-12-18 15:10:00,458.1,458.29,457.88,457.9,13436.0,448.9845,449.1707,448.7689,448.7885,13436.0
2023-12-18 15:15:00,457.9,458.27,457.54,458.2,10312.0,448.7885,449.1511,448.4356,449.0825,10312.0
2023-12-18 15:20:00,458.19,458.74,457.79,458.66,14596.0,449.0727,449.6118,448.6807,449.5334,14596.0
2023-12-18 15:25:00,458.6,459.28,458.44,459.22,13797.0,449.4745,450.141,449.3177,450.0822,13797.0
2023-12-18 15:30:00,459.14,459.32,458.71,458.71,17693.0,450.0038,450.1802,449.5824,449.5824,17693.0
2023-12-18 15:35:00,458.8,459.59,458.79,459.16,7283.0,449.6706,450.4448,449.6608,450.0234,7283.0
2023-12-18 15:40:00,459.17,459.61,459.17,459.23,4261.0,450.0332,450.4644,450.0332,450.092,4261.0
2023-12-18 15:45:00,459.26,459.3,458.77,459.16,7506.0,450.1214,450.1606,449.6412,450.0234,7506.0
2023-12-18 15:50:00,459.06,460.0,459.04,459.89,15070.0,449.9254,450.8467,449.9058,450.7389,15070.0
2023-12-18 15:55:00,459.86,460.09,459.15,460.03,38505.0,450.7095,450.9349,450.0136,450.8761,38505.0
2023-12-19 09:30:00,458.01,458.96,456.49,458.46,30976.0,448.8963,449.8274,447.4065,449.3373,30976.0
2023-12-19 09:35:00,458.4,459.43,458.01,458.66,7304.0,449.2785,450.288,448.8963,449.5334,7304.0
2023-12-19 09:40:00,458.66,459.5,457.88,459.33,8452.0,449.5334,450.3566,448.7689,450.19,8452.0
2023-12-19 09:45:00,458.84,460.5,458.84,460.33,11232.0,449.7098,451.3367,449.7098,451.1701,11232.0
2023-12-19 09:50:00,460.31,460.59,460.01,460.19,6531.0,451.1505,451.4249,450.8565,451.0329,6531.0
2023-12-19 09:55:00,460.64,460.65,459.79,460.65,9316.0,451.474,451.4838,450.6409,451.4838,9316.0
2023-12-19 10:00:00,460.72,461.24,460.0,460.73,7573.0,451.5524,452.062,450.8467,451.5622,7573.0
2023-12-19 10:05:00,460.74,461.27,460.54,460.98,12768.0,451.572,452.0914,451.3759,451.8072,12768.0
2023-12-19 10:10:00,461.03,461.14,460.35,460.76,7149.0,451.8562,451.964,451.1897,451.5916,7149.0
2023-12-19 10:15:00,460.53,460.91,460.15,460.33,7902.0,451.3661,451.7386,450.9937,451.1701,7902.0
2023-12-19 10:20:00,460.36,460.47,459.89,460.47,6270.0,451.1995,451.3073,450.7389,451.3073,6270.0
2023-12-19 10:25:00,460.54,460.9,460.38,460.71,2792.0,451.3759,451.7288,451.2191,451.5426,2792.0
2023-12-19 10:30:00,460.9,460.97,460.7,460.75,2445.0,451.7288,451.7974,451.5328,451.5818,2445.0
2023-12-19 10:35:00,461.0,461.5,460.89,461.04,5372.0,451.8268,452.3168,451.719,451.866,5372.0
2023-12-19 10:40:00,461.0,461.2,460.27,460.27,4517.0,451.8268,452.0228,451.1113,451.1113,4517.0
2023-12-19 10:45:00,460.05,460.37,459.83,460.13,3851.0,450.8957,451.2093,450.6801,450.9741,3851.0
2023-12-19 10:50:00,460.3,460.39,460.13,460.13,2220.0,451.1407,451.2289,450.9741,450.9741,2220.0
2023-12-19 10:55:00,460.22,460.39,460.04,460.22,4130.0,451.0623,451.2289,450.8859,451.0623,4130.0
2023-12-19 11:00:00,460.17,460.81,460.17,460.81,7744.0,451.0133,451.6406,451.0133,451.6406,7744.0
2023-12-19 11:05:00,460.77,460.88,460.57,460.75,2992.0,451.6014,451.7092,451.4053,451.5818,2992.0
2023-12-19 11:10:00,460.67,460.82,460.58,460.72,1297.0,451.5034,451.6504,451.4151,451.5524,1297.0
2023-12-19 11:15:00,460.58,460.98,460.4,460.98,3669.0,451.4151,451.8072,451.2387,451.8072,3669.0
2023-12-19 11:20:00,461.32,462.1,461.32,461.82,4054.0,452.1404,452.9049,452.1404,452.6305,4054.0
2023-12-19 11:25:00,461.78,461.98,461.64,461.9,5782.0,452.5913,452.7873,452.4541,452.7089,5782.0
2023-12-19 11:30:00,462.1,462.38,461.69,462.33,6883.0,452.9049,453.1793,452.5031,453.1303,6883.0
2023-12-19 11:35:00,462.32,462.63,462.17,462.3,8152.0,453.1205,453.4244,452.9735,453.1009,8152.0
2023-12-19 11:40:00,462.37,462.52,461.82,462.14,2891.0,453.1695,453.3165,452.6305,452.9441,2891.0
2023-12-19 11:45:00,462.15,462.42,462.07,462.42,2295.0,452.9539,453.2185,452.8755,453.2185,2295.0
2023-12-19 11:50:00,462.42,462.82,462.38,462.5,4636.0,453.2185,453.6106,453.1793,453.2969,4636.0
2023-12-19 11:55:00,462.35,462.58,461.75,462.29,5016.0,453.1499,453.3754,452.5619,453.0911,5016.0
2023-12-19 12:00:00,462.43,462.44,461.78,461.79,2911.0,453.2283,453.2381,452.5913,452.6011,2911.0
2023-12-19 12:05:00,461.8,461.95,461.12,461.19,5629.0,452.6109,452.7579,451.9444,452.013,5629.0
2023-12-19 12:10:00,461.14,461.51,460.88,460.91,5637.0,451.964,452.3266,451.7092,451.7386,5637.0
2023-12-19 12:15:00,460.87,461.1,460.66,460.81,3900.0,451.6994,451.9248,451.4936,451.6406,3900.0
2023-12-19 12:20:00,460.87,461.0,460.61,460.64,4150.0,451.6994,451.8268,451.4446,451.474,4150.0
2023-12-19 12:25:00,460.46,460.67,460.06,460.55,5342.0,451.2975,451.5034,450.9055,451.3857,5342.0
2023-12-19 12:30:00,460.67,460.89,460.54,460.77,3155.0,451.5034,451.719,451.3759,451.6014,3155.0
2023-12-19 12:35:00,460.9,460.91,459.84,460.11,4264.0,451.7288,451.7386,450.6899,450.9545,4264.0
2023-12-19 12:40:00,460.09,460.34,459.9,460.25,5659.0,450.9349,451.1799,450.7487,451.0917,5659.0
2023-12-19 12:45:00,460.33,460.4,459.55,459.67,7575.0,451.1701,451.2387,450.4056,450.5233,7575.0
2023-12-19 12:50:00,459.41,460.05,459.39,459.7,3700.0,450.2684,450.8957,450.2488,450.5527,3700.0
2023-12-19 12:55:00,459.65,460.68,459.64,460.67,7829.0,450.5037,451.5132,450.4939,451.5034,7829.0
2023-12-19 13:00:00,460.65,460.65,459.95,460.18,4552.0,451.4838,451.4838,450.7977,451.0231,4552.0
2023-12-19 13:05:00,460.34,460.54,459.93,460.12,4140.0,451.1799,451.3759,450.7781,450.9643,4140.0
2023-12-19 13:10:00,459.92,460.21,459.92,459.95,3275.0,450.7683,451.0525,450.7683,450.7977,3275.0
2023-12-19 13:15:00,459.95,460.32,459.95,460.32,4354.0,450.7977,451.1603,450.7977,451.1603,4354.0
2023-12-19 13:20:00,460.23,460.23,459.73,459.83,3372.0,451.0721,451.0721,450.5821,450.6801,3372.0
2023-12-19 13:25:00,459.83,459.83,459.51,459.8,4587.0,450.6801,450.6801,450.3664,450.6507,4587.0
2023-12-19 13:30:00,459.81,459.81,459.52,459.52,4821.0,450.6605,450.6605,450.3762,450.3762,4821.0
2023-12-19 13:35:00,459.52,460.13,459.34,459.87,4237.0,450.3762,450.9741,450.1998,450.7193,4237.0
2023-12-19 13:40:00,459.77,460.34,459.76,460.26,5535.0,450.6213,451.1799,450.6115,451.1015,5535.0
2023-12-19 13:45:00,460.19,460.75,460.11,460.55,5766.0,451.0329,451.5818,450.9545,451.3857,5766.0
2023-12-19 13:50:00,460.49,460.79,460.28,460.79,4930.0,451.3269,451.621,451.1211,451.621,4930.0
2023-12-19 13:55:00,460.64,460.7,460.48,460.63,6973.0,451.474,451.5328,451.3171,451.4642,6973.0
2023-12-19 14:00:00,460.55,460.73,460.53,460.58,6655.0,451.3857,451.5622,451.3661,451.4151,6655.0
2023-12-19 14:05:00,460.63,460.81,460.52,460.69,8506.0,451.4642,451.6406,451.3563,451.523,8506.0
2023-12-19 14:10:00,460.78,461.01,460.59,460.9,6568.0,451.6112,451.8366,451.4249,451.7288,6568.0
2023-12-19 14:15:00,460.89,460.96,460.0,460.0,7598.0,451.719,451.7876,450.8467,450.8467,7598.0
2023-12-19 14:20:00,460.18,460.39,459.7,460.39,5685.0,451.0231,451.2289,450.5527,451.2289,5685.0
2023-12-19 14:25:00,460.2,460.24,459.88,460.0,3837.0,451.0427,451.0819,450.7291,450.8467,3837.0
2023-12-19 14:30:00,459.88,460.45,459.88,460.44,6724.0,450.7291,451.2877,450.7291,451.2779,6724.0
2023-12-19 14:35:00,460.48,460.59,460.18,460.18,8165.0,451.3171,451.4249,451.0231,451.0231,8165.0
2023-12-19 14:40:00,460.16,460.25,459.86,459.95,4572.0,451.0035,451.0917,450.7095,450.7977,4572.0
2023-12-19 14:45:00,459.96,460.39,459.9,460.26,5084.0,450.8075,451.2289,450.7487,451.1015,5084.0
2023-12-19 14:50:00,460.38,460.68,460.37,460.65,7612.0,451.2191,451.5132,451.2093,451.4838,7612.0
2023-12-19 14:55:00,460.67,461.08,460.6,460.88,6872.0,451.5034,451.9052,451.4347,451.7092,6872.0
2023-12-19 15:00:00,460.99,461.55,460.99,461.37,8128.0,451.817,452.3658,451.817,452.1894,8128.0
2023-12-19 15:05:00,461.45,461.57,461.25,461.34,8090.0,452.2678,452.3854,452.0718,452.16,8090.0
2023-12-19 15:10:00,461.37,461.54,461.27,461.3,4931.0,452.1894,452.356,452.0914,452.1208,4931.0
2023-12-19 15:15:00,461.29,462.2,461.28,461.9,8696.0,452.111,453.0029,452.1012,452.7089,8696.0
2023-12-19 15:20:00,461.87,462.64,461.87,462.33,12118.0,452.6795,453.4342,452.6795,453.1303,12118.0
2023-12-19 15:25:00,462.36,462.7,462.09,462.09,6182.0,453.1597,453.493,452.8951,452.8951,6182.0
2023-12-19 15:30:00,462.09,462.38,461.74,462.38,10388.0,452.8951,453.1793,452.5521,453.1793,10388.0
2023-12-19 15:35:00,462.33,462.5,462.24,462.45,7832.0,453.1303,453.2969,453.0421,453.2479,7832.0
2023-12-19 15:40:00,462.25,462.76,462.24,462.46,11996.0,453.0519,453.5518,453.0421,453.2577,11996.0
2023-12-19 15:45:00,462.55,462.66,462.08,462.45,16989.0,453.3459,453.4538,452.8853,453.2479,16989.0
2023-12-19 15:50:00,462.63,463.21,462.46,463.21,24691.0,453.4244,453.9928,453.2577,453.9928,24691.0
2023-12-19 15:55:00,463.48,463.74,463.17,463.63,50756.0,454.2574,454.5123,453.9536,454.4045,50756.0
2023-12-20 09:30:00,462.21,462.21,456.33,457.68,42538.0,453.0127,453.0127,447.2497,448.5729,42538.0
2023-12-20 09:35:00,458.0,458.78,456.5,456.5,22731.0,448.8865,449.651,447.4163,447.4163,22731.0
2023-12-20 09:40:00,456.33,456.79,455.13,456.0,20909.0,447.2497,447.7006,446.0736,446.9263,20909.0
2023-12-20 09:45:00,456.0,457.3,455.46,457.1,12295.0,446.9263,448.2004,446.397,448.0044,12295.0
2023-12-20 09:50:00,457.02,457.73,456.24,456.24,14540.0,447.926,448.6219,447.1615,447.1615,14540.0
2023-12-20 09:55:00,456.37,456.54,455.42,455.82,22950.0,447.2889,447.4555,446.3578,446.7499,22950.0
2023-12-20 10:00:00,455.71,456.24,453.58,454.59,49548.0,446.6421,447.1615,444.5544,445.5443,49548.0
2023-12-20 10:05:00,454.52,456.0,453.62,455.37,27962.0,445.4757,446.9263,444.5936,446.3088,27962.0
2023-12-20 10:10:00,455.22,455.95,455.02,455.15,10863.0,446.1618,446.8773,445.9658,446.0932,10863.0
2023-12-20 10:15:00,455.3,456.75,455.3,455.87,19752.0,446.2402,447.6614,446.2402,446.7989,19752.0
2023-12-20 10:20:00,455.87,457.29,455.62,455.87,9213.0,446.7989,448.1906,446.5538,446.7989,9213.0
2023-12-20 10:25:00,455.81,456.07,454.81,455.21,11580.0,446.7401,446.9949,445.76,446.152,11580.0
2023-12-20 10:30:00,454.92,455.72,454.88,455.17,8498.0,445.8678,446.6519,445.8286,446.1128,8498.0
2023-12-20 10:35:00,455.34,455.59,455.04,455.46,7664.0,446.2794,446.5244,445.9854,446.397,7664.0
2023-12-20 10:40:00,455.29,455.43,454.61,454.88,6834.0,446.2304,446.3676,445.5639,445.8286,6834.0
2023-12-20 10:45:00,454.91,457.1,454.86,456.55,7041.0,445.858,448.0044,445.809,447.4653,7041.0
2023-12-20 10:50:00,456.6,457.5,456.09,456.1,11692.0,447.5143,448.3964,447.0145,447.0243,11692.0
2023-12-20 10:55:00,456.12,456.12,455.09,455.14,6349.0,447.0439,447.0439,446.0344,446.0834,6349.0
2023-12-20 11:00:00,455.06,455.65,454.73,455.05,15772.0,446.005,446.5832,445.6816,445.9952,15772.0
2023-12-20 11:05:00,454.98,455.38,454.68,454.78,7961.0,445.9266,446.3186,445.6325,445.7306,7961.0
2023-12-20 11:10:00,455.3,455.3,454.63,454.98,5354.0,446.2402,446.2402,445.5835,445.9266,5354.0
2023-12-20 11:15:00,454.82,454.89,454.45,454.76,8523.0,445.7698,445.8384,445.4071,445.711,8523.0
2023-12-20 11:20:00,454.73,455.47,454.73,455.07,5200.0,445.6816,446.4068,445.6816,446.0148,5200.0
2023-12-20 11:25:00,455.21,456.13,455.21,456.1,9327.0,446.152,447.0537,446.152,447.0243,9327.0
2023-12-20 11:30:00,456.13,456.97,456.12,456.7,10427.0,447.0537,447.877,447.0439,447.6124,10427.0
2023-12-20 11:35:00,456.7,456.7,456.0,456.0,9553.0,447.6124,447.6124,446.9263,446.9263,9553.0
2023-12-20 11:40:00,456.15,456.76,456.07,456.69,4244.0,447.0733,447.6712,446.9949,447.6026,4244.0
2023-12-20 11:45:00,456.71,457.4,456.57,457.34,7393.0,447.6222,448.2984,447.4849,448.2396,7393.0
2023-12-20 11:50:00,457.38,457.38,456.56,457.02,11525.0,448.2788,448.2788,447.4751,447.926,11525.0
2023-12-20 11:55:00,456.81,457.95,456.8,457.51,6633.0,447.7202,448.8375,447.7104,448.4062,6633.0
2023-12-20 12:00:00,457.31,458.1,457.31,458.05,5890.0,448.2102,448.9845,448.2102,448.9355,5890.0
2023-12-20 12:05:00,458.18,458.42,457.9,458.42,4039.0,449.0629,449.2981,448.7885,449.2981,4039.0
2023-12-20 12:10:00,458.36,458.36,457.88,458.13,4999.0,449.2393,449.2393,448.7689,449.0139,4999.0
2023-12-20 12:15:00,458.0,458.1,457.5,457.66,7219.0,448.8865,448.9845,448.3964,448.5533,7219.0
2023-12-20 12:20:00,457.67,458.2,457.54,458.11,5062.0,448.5631,449.0825,448.4356,448.9943,5062.0
2023-12-20 12:25:00,457.85,458.45,457.85,458.44,6213.0,448.7395,449.3275,448.7395,449.3177,6213.0
2023-12-20 12:30:00,458.3,458.38,457.87,458.3,3098.0,449.1805,449.2589,448.7591,449.1805,3098.0
2023-12-20 12:35:00,458.16,458.3,457.94,457.94,7628.0,449.0433,449.1805,448.8277,448.8277,7628.0
2023-12-20 12:40:00,457.85,458.35,457.5,458.24,8381.0,448.7395,449.2295,448.3964,449.1217,8381.0
2023-12-20 12:45:00,458.38,458.5,458.06,458.06,4206.0,449.2589,449.3765,448.9453,448.9453,4206.0
2023-12-20 12:50:00,458.1,458.37,458.07,458.12,2107.0,448.9845,449.2491,448.9551,449.0041,2107.0
2023-12-20 12:55:00,458.18,458.83,458.11,458.82,4171.0,449.0629,449.7,448.9943,449.6902,4171.0
2023-12-20 13:00:00,458.85,459.1,458.7,458.7,7950.0,449.7196,449.9646,449.5726,449.5726,7950.0
2023-12-20 13:05:00,458.77,458.86,458.65,458.75,3344.0,449.6412,449.7294,449.5236,449.6216,3344.0
2023-12-20 13:10:00,458.68,458.78,458.25,458.39,2968.0,449.553,449.651,449.1315,449.2687,2968.0
2023-12-20 13:15:00,458.24,458.24,457.68,457.68,6906.0,449.1217,449.1217,448.5729,448.5729,6906.0
2023-12-20 13:20:00,457.8,458.02,457.57,457.85,6030.0,448.6905,448.9061,448.465,448.7395,6030.0
2023-12-20 13:25:00,457.9,457.99,457.13,457.14,10798.0,448.7885,448.8767,448.0338,448.0436,10798.0
2023-12-20 13:30:00,457.14,457.27,456.99,457.16,6180.0,448.0436,448.171,447.8966,448.0632,6180.0
2023-12-20 13:35:00,457.05,457.15,456.53,456.66,5555.0,447.9554,448.0534,447.4457,447.5731,5555.0
2023-12-20 13:40:00,456.83,457.02,456.68,456.86,4013.0,447.7398,447.926,447.5928,447.7692,4013.0
2023-12-20 13:45:00,456.79,457.25,456.72,457.11,5391.0,447.7006,448.1514,447.632,448.0142,5391.0
2023-12-20 13:50:00,457.08,457.48,457.01,457.01,3868.0,447.9848,448.3768,447.9162,447.9162,3868.0
2023-12-20 13:55:00,457.08,457.3,456.99,456.99,2039.0,447.9848,448.2004,447.8966,447.8966,2039.0
2023-12-20 14:00:00,456.85,456.85,456.54,456.7,3660.0,447.7594,447.7594,447.4555,447.6124,3660.0
2023-12-20 14:05:00,456.6,456.95,456.58,456.8,3637.0,447.5143,447.8574,447.4947,447.7104,3637.0
2023-12-20 14:10:00,456.76,456.98,456.0,456.0,6477.0,447.6712,447.8868,446.9263,446.9263,6477.0
2023-12-20 14:15:00,455.89,456.25,455.63,456.18,5679.0,446.8185,447.1713,446.5636,447.1027,5679.0
2023-12-20 14:20:00,456.3,456.36,455.73,455.81,3558.0,447.2203,447.2791,446.6617,446.7401,3558.0
2023-12-20 14:25:00,455.84,455.95,455.55,455.7,6818.0,446.7695,446.8773,446.4852,446.6323,6818.0
2023-12-20 14:30:00,455.6,456.14,455.6,455.85,8478.0,446.5342,447.0635,446.5342,446.7793,8478.0
2023-12-20 14:35:00,455.76,455.81,455.43,455.44,4067.0,446.6911,446.7401,446.3676,446.3774,4067.0
2023-12-20 14:40:00,455.47,455.63,455.12,455.59,6502.0,446.4068,446.5636,446.0638,446.5244,6502.0
2023-12-20 14:45:00,455.42,455.9,455.41,455.7,6839.0,446.3578,446.8283,446.348,446.6323,6839.0
2023-12-20 14:50:00,455.56,455.68,454.82,455.2,12479.0,446.495,446.6127,445.7698,446.1422,12479.0
2023-12-20 14:55:00,455.2,455.2,454.41,454.45,7090.0,446.1422,446.1422,445.3679,445.4071,7090.0
2023-12-20 15:00:00,454.45,454.52,453.95,454.16,11813.0,445.4071,445.4757,444.9171,445.1229,11813.0
2023-12-20 15:05:00,454.01,454.28,453.62,453.69,14678.0,444.9759,445.2405,444.5936,444.6622,14678.0
2023-12-20 15:10:00,453.71,454.17,453.59,453.65,11036.0,444.6819,445.1327,444.5642,444.623,11036.0
2023-12-20 15:15:00,453.69,454.26,453.65,454.26,10610.0,444.6622,445.2209,444.623,445.2209,10610.0
2023-12-20 15:20:00,454.17,454.17,453.74,453.91,10969.0,445.1327,445.1327,444.7113,444.8779,10969.0
2023-12-20 15:25:00,453.88,453.88,453.4,453.59,14929.0,444.8485,444.8485,444.378,444.5642,14929.0
2023-12-20 15:30:00,453.61,453.8,453.1,453.16,23219.0,444.5838,444.7701,444.084,444.1428,23219.0
2023-12-20 15:35:00,453.06,453.12,452.65,453.0,26778.0,444.0448,444.1036,443.6429,443.986,26778.0
2023-12-20 15:40:00,452.99,453.21,452.81,452.81,20224.0,443.9762,444.1918,443.7998,443.7998,20224.0
2023-12-20 15:45:00,452.91,453.02,452.38,452.59,31026.0,443.8978,444.0056,443.3783,443.5841,31026.0
2023-12-20 15:50:00,452.67,452.9,451.75,452.17,62045.0,443.6625,443.888,442.7609,443.1725,62045.0
2023-12-20 15:55:00,452.13,452.16,451.57,451.89,105115.0,443.1333,443.1627,442.5844,442.8981,105115.0
2023-12-21 09:30:00,452.57,453.61,452.05,452.26,23466.0,443.5645,444.5838,443.0549,443.2607,23466.0
2023-12-21 09:35:00,452.26,453.38,451.88,452.87,14688.0,443.2607,444.3584,442.8883,443.8586,14688.0
2023-12-21 09:40:00,453.49,454.06,453.12,453.27,9723.0,444.4662,445.0249,444.1036,444.2506,9723.0
2023-12-21 09:45:00,453.42,453.78,452.88,452.88,8668.0,444.3976,444.7505,443.8684,443.8684,8668.0
2023-12-21 09:50:00,453.04,453.72,452.08,452.61,27863.0,444.0252,444.6917,443.0843,443.6037,27863.0
2023-12-21 09:55:00,452.68,453.52,452.22,453.44,16963.0,443.6723,444.4956,443.2215,444.4172,16963.0
2023-12-21 10:00:00,453.44,454.84,453.44,454.82,11737.0,444.4172,445.7894,444.4172,445.7698,11737.0
2023-12-21 10:05:00,454.51,454.95,453.76,453.77,6730.0,445.4659,445.8972,444.7309,444.7407,6730.0
2023-12-21 10:10:00,453.83,453.83,452.43,452.73,10014.0,444.7995,444.7995,443.4273,443.7214,10014.0
2023-12-21 10:15:00,452.52,453.03,452.31,452.38,8046.0,443.5155,444.0154,443.3097,443.3783,8046.0
2023-12-21 10:20:00,452.45,452.86,451.91,452.86,11039.0,443.4469,443.8488,442.9177,443.8488,11039.0
2023-12-21 10:25:00,452.71,452.76,452.04,452.22,4886.0,443.7017,443.7508,443.0451,443.2215,4886.0
2023-12-21 10:30:00,452.23,452.65,451.99,452.21,11457.0,443.2313,443.6429,442.9961,443.2117,11457.0
2023-12-21 10:35:00,452.27,452.31,451.07,451.69,23259.0,443.2705,443.3097,442.0944,442.702,23259.0
2023-12-21 10:40:00,451.61,452.14,451.42,451.85,20494.0,442.6236,443.1431,442.4374,442.8589,20494.0
2023-12-21 10:45:00,451.86,452.58,451.68,452.29,31082.0,442.8687,443.5743,442.6922,443.2901,31082.0
2023-12-21 10:50:00,452.37,452.48,451.94,452.33,15093.0,443.3685,443.4763,442.9471,443.3293,15093.0
2023-12-21 10:55:00,452.14,452.23,451.51,452.23,14055.0,443.1431,443.2313,442.5256,443.2313,14055.0
2023-12-21 11:00:00,452.12,452.67,451.86,452.42,8701.0,443.1235,443.6625,442.8687,443.4175,8701.0
2023-12-21 11:05:00,452.58,452.58,451.99,452.48,3071.0,443.5743,443.5743,442.9961,443.4763,3071.0
2023-12-21 11:10:00,452.48,452.49,451.95,452.0,5288.0,443.4763,443.4861,442.9569,443.0059,5288.0
2023-12-21 11:15:00,452.13,452.31,451.55,451.75,9267.0,443.1333,443.3097,442.5648,442.7609,9267.0
2023-12-21 11:20:00,451.57,452.04,451.46,451.71,7804.0,442.5844,443.0451,442.4766,442.7216,7804.0
2023-12-21 11:25:00,451.93,452.33,451.68,452.22,3857.0,442.9373,443.3293,442.6922,443.2215,3857.0
2023-12-21 11:30:00,452.18,452.36,451.65,451.69,6449.0,443.1823,443.3587,442.6628,442.702,6449.0
2023-12-21 11:35:00,451.9,452.29,451.68,452.29,6497.0,442.9079,443.2901,442.6922,443.2901,6497.0
2023-12-21 11:40:00,452.1,452.1,451.78,452.05,5147.0,443.1039,443.1039,442.7903,443.0549,5147.0
2023-12-21 11:45:00,451.97,452.53,451.97,452.37,4208.0,442.9765,443.5253,442.9765,443.3685,4208.0
2023-12-21 11:50:00,452.38,453.04,452.14,452.62,4879.0,443.3783,444.0252,443.1431,443.6135,4879.0
2023-12-21 11:55:00,452.5,452.77,452.22,452.4,3065.0,443.4959,443.7606,443.2215,443.3979,3065.0
2023-12-21 12:00:00,452.39,452.8,452.19,452.32,7098.0,443.3881,443.79,443.1921,443.3195,7098.0
2023-12-21 12:05:00,452.2,452.36,451.8,451.91,8498.0,443.2019,443.3587,442.8099,442.9177,8498.0
2023-12-21 12:10:00,451.82,452.36,451.81,452.23,12781.0,442.8295,443.3587,442.8197,443.2313,12781.0
2023-12-21 12:15:00,452.21,452.58,452.2,452.4,6903.0,443.2117,443.5743,443.2019,443.3979,6903.0
2023-12-21 12:20:00,452.51,452.54,452.18,452.4,3048.0,443.5057,443.5351,443.1823,443.3979,3048.0
2023-12-21 12:25:00,452.29,452.41,452.07,452.24,4793.0,443.2901,443.4077,443.0745,443.2411,4793.0
2023-12-21 12:30:00,452.25,452.28,451.89,452.23,6831.0,443.2509,443.2803,442.8981,443.2313,6831.0
2023-12-21 12:35:00,452.36,452.6,452.05,452.4,19884.0,443.3587,443.5939,443.0549,443.3979,19884.0
2023-12-21 12:40:00,452.47,452.84,452.46,452.68,4085.0,443.4665,443.8292,443.4567,443.6723,4085.0
2023-12-21 12:45:00,452.66,452.85,452.48,452.7,3417.0,443.6527,443.839,443.4763,443.6919,3417.0
2023-12-21 12:50:00,452.59,452.79,452.59,452.74,3252.0,443.5841,443.7802,443.5841,443.7312,3252.0
2023-12-21 12:55:00,452.73,452.85,452.6,452.8,3419.0,443.7214,443.839,443.5939,443.79,3419.0
2023-12-21 13:00:00,452.71,453.13,452.64,452.99,4855.0,443.7017,444.1134,443.6331,443.9762,4855.0
2023-12-21 13:05:00,452.9,452.95,452.62,452.75,9123.0,443.888,443.937,443.6135,443.741,9123.0
2023-12-21 13:10:00,452.69,452.78,452.4,452.4,3950.0,443.6821,443.7704,443.3979,443.3979,3950.0
2023-12-21 13:15:00,452.34,452.53,452.25,452.35,1692.0,443.3391,443.5253,443.2509,443.3489,1692.0
2023-12-21 13:20:00,452.22,453.29,452.21,453.29,4807.0,443.2215,444.2702,443.2117,444.2702,4807.0
2023-12-21 13:25:00,453.13,453.41,453.02,453.26,2303.0,444.1134,444.3878,444.0056,444.2408,2303.0
2023-12-21 13:30:00,453.36,453.54,453.14,453.32,4004.0,444.3388,444.5152,444.1232,444.2996,4004.0
2023-12-21 13:35:00,453.31,453.32,452.5,452.7,9384.0,444.2898,444.2996,443.4959,443.6919,9384.0
2023-12-21 13:40:00,452.54,452.69,452.17,452.29,6566.0,443.5351,443.6821,443.1725,443.2901,6566.0
2023-12-21 13:45:00,452.32,452.41,452.06,452.26,9831.0,443.3195,443.4077,443.0647,443.2607,9831.0
2023-12-21 13:50:00,452.27,452.53,452.22,452.23,6080.0,443.2705,443.5253,443.2215,443.2313,6080.0
2023-12-21 13:55:00,452.23,453.2,452.07,453.15,14014.0,443.2313,444.182,443.0745,444.133,14014.0
2023-12-21 14:00:00,453.07,453.89,453.06,453.81,8122.0,444.0546,444.8583,444.0448,444.7799,8122.0
2023-12-21 14:05:00,453.74,453.88,452.99,453.16,8590.0,444.7113,444.8485,443.9762,444.1428,8590.0
2023-12-21 14:10:00,453.32,453.44,452.71,452.93,6445.0,444.2996,444.4172,443.7017,443.9174,6445.0
2023-12-21 14:15:00,453.03,453.19,452.81,453.12,4577.0,444.0154,444.1722,443.7998,444.1036,4577.0
2023-12-21 14:20:00,453.13,453.7,453.12,453.46,4405.0,444.1134,444.672,444.1036,444.4368,4405.0
2023-12-21 14:25:00,453.56,453.89,453.44,453.69,4365.0,444.5348,444.8583,444.4172,444.6622,4365.0
2023-12-21 14:30:00,453.68,454.2,453.59,453.99,4616.0,444.6524,445.1621,444.5642,444.9563,4616.0
2023-12-21 14:35:00,454.05,454.05,453.29,453.29,4713.0,445.0151,445.0151,444.2702,444.2702,4713.0
2023-12-21 14:40:00,453.43,453.43,452.94,453.09,22309.0,444.4074,444.4074,443.9272,444.0742,22309.0
2023-12-21 14:45:00,453.16,453.2,452.91,453.16,7979.0,444.1428,444.182,443.8978,444.1428,7979.0
2023-12-21 14:50:00,453.17,453.28,452.91,453.27,9995.0,444.1526,444.2604,443.8978,444.2506,9995.0
2023-12-21 14:55:00,453.16,453.37,453.15,453.27,3511.0,444.1428,444.3486,444.133,444.2506,3511.0
2023-12-21 15:00:00,453.27,453.38,452.6,452.65,7341.0,444.2506,444.3584,443.5939,443.6429,7341.0
2023-12-21 15:05:00,452.56,452.65,452.31,452.52,7963.0,443.5547,443.6429,443.3097,443.5155,7963.0
2023-12-21 15:10:00,452.52,453.37,452.52,453.29,7018.0,443.5155,444.3486,443.5155,444.2702,7018.0
2023-12-21 15:15:00,453.27,453.85,453.18,453.85,9154.0,444.2506,444.8191,444.1624,444.8191,9154.0
2023-12-21 15:20:00,453.85,454.23,453.6,454.16,7959.0,444.8191,445.1915,444.574,445.1229,7959.0
2023-12-21 15:25:00,454.34,454.74,454.08,454.25,13621.0,445.2993,445.6914,445.0445,445.2111,13621.0
2023-12-21 15:30:00,454.44,454.45,454.05,454.05,9762.0,445.3973,445.4071,445.0151,445.0151,9762.0
2023-12-21 15:35:00,454.16,454.87,454.14,454.71,14776.0,445.1229,445.8188,445.1033,445.662,14776.0
2023-12-21 15:40:00,454.71,454.72,454.01,454.02,9510.0,445.662,445.6718,444.9759,444.9857,9510.0
2023-12-21 15:45:00,454.1,454.49,453.92,454.0,23633.0,445.0641,445.4463,444.8877,444.9661,23633.0
2023-12-21 15:50:00,454.01,454.73,453.97,454.59,38347.0,444.9759,445.6816,444.9367,445.5443,38347.0
2023-12-21 15:55:00,454.5,454.77,453.8,453.8,95016.0,445.4561,445.7208,444.7701,444.7701,95016.0
2023-12-22 09:30:00,454.88,454.88,452.86,453.72,28640.0,445.8286,445.8286,443.8488,444.6917,28640.0
2023-12-22 09:35:00,453.03,453.71,452.48,452.51,4750.0,444.0154,444.6819,443.4763,443.5057,4750.0
2023-12-22 09:40:00,453.09,453.29,451.89,452.6,11514.0,444.0742,444.2702,442.8981,443.5939,11514.0
2023-12-22 09:45:00,452.42,453.18,452.17,452.79,3250.0,443.4175,444.1624,443.1725,443.7802,3250.0
2023-12-22 09:50:00,453.25,453.83,452.63,453.1,10814.0,444.231,444.7995,443.6233,444.084,10814.0
2023-12-22 09:55:00,453.1,453.52,452.4,452.4,3582.0,444.084,444.4956,443.3979,443.3979,3582.0
2023-12-22 10:00:00,452.39,453.55,452.2,453.55,7697.0,443.3881,444.525,443.2019,444.525,7697.0
2023-12-22 10:05:00,453.5,453.92,453.31,453.87,9252.0,444.476,444.8877,444.2898,444.8387,9252.0
2023-12-22 10:10:00,453.72,453.83,453.31,453.5,13885.0,444.6917,444.7995,444.2898,444.476,13885.0
2023-12-22 10:15:00,453.44,454.6,453.33,454.6,12496.0,444.4172,445.5541,444.3094,445.5541,12496.0
2023-12-22 10:20:00,454.48,455.3,454.48,455.12,17462.0,445.4365,446.2402,445.4365,446.0638,17462.0
2023-12-22 10:25:00,454.99,454.99,454.16,454.43,3646.0,445.9364,445.9364,445.1229,445.3875,3646.0
2023-12-22 10:30:00,454.42,454.6,454.16,454.26,9007.0,445.3777,445.5541,445.1229,445.2209,9007.0
2023-12-22 10:35:00,454.11,454.34,453.75,453.85,5539.0,445.0739,445.2993,444.7211,444.8191,5539.0
2023-12-22 10:40:00,453.95,454.09,453.74,453.94,5775.0,444.9171,445.0543,444.7113,444.9073,5775.0
2023-12-22 10:45:00,454.0,454.0,453.49,453.69,2724.0,444.9661,444.9661,444.4662,444.6622,2724.0
2023-12-22 10:50:00,453.54,453.89,453.23,453.77,4673.0,444.5152,444.8583,444.2114,444.7407,4673.0
2023-12-22 10:55:00,453.91,454.19,453.8,453.98,3218.0,444.8779,445.1523,444.7701,444.9465,3218.0
2023-12-22 11:00:00,453.84,454.51,453.84,454.08,40391.0,444.8093,445.4659,444.8093,445.0445,40391.0
2023-12-22 11:05:00,453.86,454.11,453.66,454.08,4991.0,444.8289,445.0739,444.6328,445.0445,4991.0
2023-12-22 11:10:00,454.17,455.12,454.09,454.56,8072.0,445.1327,446.0638,445.0543,445.5149,8072.0
2023-12-22 11:15:00,454.97,455.11,454.42,454.65,27201.0,445.9168,446.054,445.3777,445.6031,27201.0
2023-12-22 11:20:00,454.37,454.58,454.14,454.43,7351.0,445.3287,445.5345,445.1033,445.3875,7351.0
2023-12-22 11:25:00,454.44,454.44,453.97,453.97,4031.0,445.3973,445.3973,444.9367,444.9367,4031.0
2023-12-22 11:30:00,454.0,454.01,453.67,453.73,3207.0,444.9661,444.9759,444.6426,444.7015,3207.0
2023-12-22 11:35:00,453.69,454.3,453.69,454.02,8855.0,444.6622,445.2601,444.6622,444.9857,8855.0
2023-12-22 11:40:00,454.13,454.27,453.83,453.83,6030.0,445.0935,445.2307,444.7995,444.7995,6030.0
2023-12-22 11:45:00,454.01,454.01,453.51,453.85,5531.0,444.9759,444.9759,444.4858,444.8191,5531.0
2023-12-22 11:50:00,453.85,453.89,453.65,453.89,2276.0,444.8191,444.8583,444.623,444.8583,2276.0
2023-12-22 11:55:00,453.9,454.06,453.29,453.35,4175.0,444.8681,445.0249,444.2702,444.329,4175.0
2023-12-22 12:00:00,453.26,453.62,453.08,453.62,4555.0,444.2408,444.5936,444.0644,444.5936,4555.0
2023-12-22 12:05:00,453.54,453.87,453.5,453.78,2749.0,444.5152,444.8387,444.476,444.7505,2749.0
2023-12-22 12:10:00,453.77,453.77,453.45,453.5,1103.0,444.7407,444.7407,444.427,444.476,1103.0
2023-12-22 12:15:00,453.71,453.71,453.32,453.52,2927.0,444.6819,444.6819,444.2996,444.4956,2927.0
2023-12-22 12:20:00,453.48,453.48,452.88,452.88,2381.0,444.4564,444.4564,443.8684,443.8684,2381.0
2023-12-22 12:25:00,452.87,453.14,452.66,453.14,2159.0,443.8586,444.1232,443.6527,444.1232,2159.0
2023-12-22 12:30:00,453.11,453.11,452.5,452.69,3431.0,444.0938,444.0938,443.4959,443.6821,3431.0
2023-12-22 12:35:00,452.86,452.96,452.6,452.72,3795.0,443.8488,443.9468,443.5939,443.7116,3795.0
2023-12-22 12:40:00,452.72,453.35,452.72,453.3,3354.0,443.7116,444.329,443.7116,444.28,3354.0
2023-12-22 12:45:00,453.25,453.58,453.25,453.58,3158.0,444.231,444.5544,444.231,444.5544,3158.0
2023-12-22 12:50:00,453.59,454.1,453.59,454.05,4526.0,444.5642,445.0641,444.5642,445.0151,4526.0
2023-12-22 12:55:00,454.0,454.07,453.81,453.81,2857.0,444.9661,445.0347,444.7799,444.7799,2857.0
2023-12-22 13:00:00,453.92,454.0,453.84,453.98,741.0,444.8877,444.9661,444.8093,444.9465,741.0
2023-12-22 13:05:00,453.85,453.98,453.82,453.82,843.0,444.8191,444.9465,444.7897,444.7897,843.0
2023-12-22 13:10:00,453.89,454.07,453.88,453.98,3354.0,444.8583,445.0347,444.8485,444.9465,3354.0
2023-12-22 13:15:00,453.95,454.11,453.85,453.91,4435.0,444.9171,445.0739,444.8191,444.8779,4435.0
2023-12-22 13:20:00,453.91,454.03,453.77,453.78,9339.0,444.8779,444.9955,444.7407,444.7505,9339.0
2023-12-22 13:25:00,453.99,454.04,453.77,453.87,3302.0,444.9563,445.0053,444.7407,444.8387,3302.0
2023-12-22 13:30:00,453.74,454.06,453.74,453.86,4234.0,444.7113,445.0249,444.7113,444.8289,4234.0
2023-12-22 13:35:00,453.91,454.02,453.9,453.94,1401.0,444.8779,444.9857,444.8681,444.9073,1401.0
2023-12-22 13:40:00,453.95,453.95,453.7,453.7,3724.0,444.9171,444.9171,444.672,444.672,3724.0
2023-12-22 13:45:00,453.88,453.95,453.87,453.9,2061.0,444.8485,444.9171,444.8387,444.8681,2061.0
2023-12-22 13:50:00,453.89,454.28,453.89,454.12,4573.0,444.8583,445.2405,444.8583,445.0837,4573.0
2023-12-22 13:55:00,454.15,454.2,453.97,453.98,800.0,445.1131,445.1621,444.9367,444.9465,800.0
2023-12-22 14:00:00,453.96,454.04,453.65,453.65,4834.0,444.9269,445.0053,444.623,444.623,4834.0
2023-12-22 14:05:00,453.51,453.51,452.93,453.11,2800.0,444.4858,444.4858,443.9174,444.0938,2800.0
2023-12-22 14:10:00,453.03,453.48,452.97,453.29,4414.0,444.0154,444.4564,443.9566,444.2702,4414.0
2023-12-22 14:15:00,453.24,453.46,452.95,453.0,2472.0,444.2212,444.4368,443.937,443.986,2472.0
2023-12-22 14:20:00,453.24,453.24,452.54,452.54,1383.0,444.2212,444.2212,443.5351,443.5351,1383.0
2023-12-22 14:25:00,452.66,452.67,451.87,451.87,1759.0,443.6527,443.6625,442.8785,442.8785,1759.0
2023-12-22 14:30:00,451.92,452.02,451.53,451.66,7528.0,442.9275,443.0255,442.5452,442.6726,7528.0
2023-12-22 14:35:00,451.66,451.83,451.61,451.61,5889.0,442.6726,442.8393,442.6236,442.6236,5889.0
2023-12-22 14:40:00,451.77,452.42,451.75,452.41,8443.0,442.7805,443.4175,442.7609,443.4077,8443.0
2023-12-22 14:45:00,452.7,453.13,452.7,452.85,2117.0,443.6919,444.1134,443.6919,443.839,2117.0
2023-12-22 14:50:00,452.96,453.31,452.96,453.1,1900.0,443.9468,444.2898,443.9468,444.084,1900.0
2023-12-22 14:55:00,453.23,453.41,453.14,453.27,4116.0,444.2114,444.3878,444.1232,444.2506,4116.0
2023-12-22 15:00:00,453.3,453.54,453.3,453.51,3563.0,444.28,444.5152,444.28,444.4858,3563.0
2023-12-22 15:05:00,453.51,453.62,453.22,453.25,4425.0,444.4858,444.5936,444.2016,444.231,4425.0
2023-12-22 15:10:00,453.23,453.45,453.12,453.22,4248.0,444.2114,444.427,444.1036,444.2016,4248.0
2023-12-22 15:15:00,453.22,453.44,453.13,453.13,6420.0,444.2016,444.4172,444.1134,444.1134,6420.0
2023-12-22 15:20:00,453.15,453.17,452.91,453.02,16871.0,444.133,444.1526,443.8978,444.0056,16871.0
2023-12-22 15:25:00,453.02,453.12,452.76,452.89,12989.0,444.0056,444.1036,443.7508,443.8782,12989.0
2023-12-22 15:30:00,452.89,452.89,452.59,452.6,10095.0,443.8782,443.8782,443.5841,443.5939,10095.0
2023-12-22 15:35:00,452.54,452.56,452.18,452.18,3325.0,443.5351,443.5547,443.1823,443.1823,3325.0
2023-12-22 15:40:00,452.15,452.29,451.9,451.95,27891.0,443.1529,443.2901,442.9079,442.9569,27891.0
2023-12-22 15:45:00,451.97,452.81,451.91,452.81,18500.0,442.9765,443.7998,442.9177,443.7998,18500.0
2023-12-22 15:50:00,452.56,453.15,452.53,453.03,38185.0,443.5547,444.133,443.5253,444.0154,38185.0
2023-12-22 15:55:00,453.03,453.14,452.78,453.01,69485.0,444.0154,444.1232,443.7704,443.9958,69485.0
2023-12-26 09:30:00,451.88,452.44,451.0,452.44,6982.0,442.8883,443.4371,442.0258,443.4371,6982.0
2023-12-26 09:35:00,451.8,451.89,451.39,451.54,3601.0,442.8099,442.8981,442.408,442.555,3601.0
2023-12-26 09:40:00,451.54,453.06,451.48,452.19,12471.0,442.555,444.0448,442.4962,443.1921,12471.0
2023-12-26 09:45:00,452.4,453.56,452.4,452.81,3941.0,443.3979,444.5348,443.3979,443.7998,3941.0
2023-12-26 09:50:00,452.58,452.81,451.33,451.35,7719.0,443.5743,443.7998,442.3492,442.3688,7719.0
2023-12-26 09:55:00,451.41,451.58,451.16,451.52,4415.0,442.4276,442.5942,442.1826,442.5354,4415.0
2023-12-26 10:00:00,451.49,451.79,450.5,451.25,11398.0,442.506,442.8001,441.5357,442.2708,11398.0
2023-12-26 10:05:00,451.5,452.29,451.32,451.73,4144.0,442.5158,443.2901,442.3394,442.7412,4144.0
2023-12-26 10:10:00,451.76,452.26,451.63,452.26,2142.0,442.7707,443.2607,442.6432,443.2607,2142.0
2023-12-26 10:15:00,451.8,451.95,451.44,451.85,2617.0,442.8099,442.9569,442.457,442.8589,2617.0
2023-12-26 10:20:00,451.7,451.72,451.57,451.72,743.0,442.7118,442.7314,442.5844,442.7314,743.0
2023-12-26 10:25:00,451.87,452.01,451.58,451.74,1400.0,442.8785,443.0157,442.5942,442.7511,1400.0
2023-12-26 10:30:00,451.91,452.01,451.82,451.82,1558.0,442.9177,443.0157,442.8295,442.8295,1558.0
2023-12-26 10:35:00,451.74,451.8,451.27,451.27,1547.0,442.7511,442.8099,442.2904,442.2904,1547.0
2023-12-26 10:40:00,451.34,451.44,451.11,451.36,3015.0,442.359,442.457,442.1336,442.3786,3015.0
2023-12-26 10:45:00,451.2,451.35,451.1,451.35,1400.0,442.2218,442.3688,442.1238,442.3688,1400.0
2023-12-26 10:50:00,451.13,451.3,451.12,451.3,612.0,442.1532,442.3198,442.1434,442.3198,612.0
2023-12-26 10:55:00,451.3,451.55,451.27,451.55,2200.0,442.3198,442.5648,442.2904,442.5648,2200.0
2023-12-26 11:00:00,451.53,451.76,451.41,451.62,1358.0,442.5452,442.7707,442.4276,442.6334,1358.0
2023-12-26 11:05:00,451.73,452.0,451.51,451.51,970.0,442.7412,443.0059,442.5256,442.5256,970.0
2023-12-26 11:10:00,451.6,452.23,451.47,451.59,3824.0,442.6138,443.2313,442.4864,442.604,3824.0
2023-12-26 11:15:00,451.54,451.64,451.19,451.49,1335.0,442.555,442.653,442.212,442.506,1335.0
2023-12-26 11:20:00,451.55,451.7,451.49,451.49,452.0,442.5648,442.7118,442.506,442.506,452.0
2023-12-26 11:25:00,451.68,451.72,451.64,451.72,401.0,442.6922,442.7314,442.653,442.7314,401.0
2023-12-26 11:30:00,451.53,451.79,451.5,451.65,1500.0,442.5452,442.8001,442.5158,442.6628,1500.0
2023-12-26 11:35:00,451.46,451.5,451.4,451.5,988.0,442.4766,442.5158,442.4178,442.5158,988.0
2023-12-26 11:40:00,451.51,451.66,451.36,451.66,1676.0,442.5256,442.6726,442.3786,442.6726,1676.0
2023-12-26 11:45:00,451.56,452.1,451.56,451.91,5690.0,442.5746,443.1039,442.5746,442.9177,5690.0
2023-12-26 11:50:00,451.56,451.73,451.51,451.73,441.0,442.5746,442.7412,442.5256,442.7412,441.0
2023-12-26 11:55:00,451.53,451.7,451.45,451.56,3288.0,442.5452,442.7118,442.4668,442.5746,3288.0
2023-12-26 12:00:00,451.23,451.41,451.12,451.17,6286.0,442.2512,442.4276,442.1434,442.1924,6286.0
2023-12-26 12:05:00,451.0,451.09,450.82,450.9,4179.0,442.0258,442.114,441.8494,441.9278,4179.0
2023-12-26 12:10:00,450.85,451.0,450.67,450.67,6677.0,441.8788,442.0258,441.7023,441.7023,6677.0
2023-12-26 12:15:00,450.67,450.93,450.47,450.48,5444.0,441.7023,441.9572,441.5063,441.5161,5444.0
2023-12-26 12:20:00,450.58,450.73,450.2,450.56,11325.0,441.6141,441.7611,441.2417,441.5945,11325.0
2023-12-26 12:25:00,450.6,450.75,450.4,450.41,2265.0,441.6337,441.7808,441.4377,441.4475,2265.0
2023-12-26 12:30:00,450.71,450.72,450.32,450.33,13260.0,441.7415,441.7513,441.3593,441.3691,13260.0
2023-12-26 12:35:00,450.39,450.56,450.23,450.41,8624.0,441.4279,441.5945,441.2711,441.4475,8624.0
2023-12-26 12:40:00,450.45,450.46,450.09,450.24,9606.0,441.4867,441.4965,441.1339,441.2809,9606.0
2023-12-26 12:45:00,450.37,450.5,450.07,450.11,11939.0,441.4083,441.5357,441.1143,441.1535,11939.0
2023-12-26 12:50:00,450.23,450.41,450.06,450.15,4633.0,441.2711,441.4475,441.1045,441.1927,4633.0
2023-12-26 12:55:00,450.27,450.61,450.08,450.42,10582.0,441.3103,441.6435,441.1241,441.4573,10582.0
2023-12-26 13:00:00,450.43,450.88,450.33,450.73,6215.0,441.4671,441.9082,441.3691,441.7611,6215.0
2023-12-26 13:05:00,450.58,450.58,450.05,450.17,5975.0,441.6141,441.6141,441.0947,441.2123,5975.0
2023-12-26 13:10:00,450.16,450.16,449.76,450.11,16485.0,441.2025,441.2025,440.8104,441.1535,16485.0
2023-12-26 13:15:00,450.08,450.3,450.03,450.27,11270.0,441.1241,441.3397,441.0751,441.3103,11270.0
2023-12-26 13:20:00,450.29,450.6,450.15,450.48,8228.0,441.3299,441.6337,441.1927,441.5161,8228.0
2023-12-26 13:25:00,450.35,450.81,450.34,450.72,4153.0,441.3887,441.8396,441.3789,441.7513,4153.0
2023-12-26 13:30:00,450.81,450.88,450.64,450.65,4475.0,441.8396,441.9082,441.6729,441.6827,4475.0
2023-12-26 13:35:00,450.71,450.75,450.26,450.48,6665.0,441.7415,441.7808,441.3005,441.5161,6665.0
2023-12-26 13:40:00,450.39,450.56,450.19,450.5,7644.0,441.4279,441.5945,441.2319,441.5357,7644.0
2023-12-26 13:45:00,450.38,451.74,450.27,451.74,4435.0,441.4181,442.7511,441.3103,442.7511,4435.0
2023-12-26 13:50:00,451.84,452.3,451.72,452.02,6883.0,442.8491,443.2999,442.7314,443.0255,6883.0
2023-12-26 13:55:00,451.99,452.4,451.96,452.38,2256.0,442.9961,443.3979,442.9667,443.3783,2256.0
2023-12-26 14:00:00,452.51,452.51,452.3,452.46,2583.0,443.5057,443.5057,443.2999,443.4567,2583.0
2023-12-26 14:05:00,452.42,452.48,452.32,452.33,4255.0,443.4175,443.4763,443.3195,443.3293,4255.0
2023-12-26 14:10:00,452.38,452.38,450.99,451.22,11486.0,443.3783,443.3783,442.016,442.2414,11486.0
2023-12-26 14:15:00,451.21,451.3,451.0,451.0,5069.0,442.2316,442.3198,442.0258,442.0258,5069.0
2023-12-26 14:20:00,451.25,451.38,451.03,451.03,3334.0,442.2708,442.3982,442.0552,442.0552,3334.0
2023-12-26 14:25:00,451.02,451.1,450.58,450.67,7470.0,442.0454,442.1238,441.6141,441.7023,7470.0
2023-12-26 14:30:00,450.68,451.01,450.67,450.98,5470.0,441.7121,442.0356,441.7023,442.0062,5470.0
2023-12-26 14:35:00,450.86,451.19,450.82,451.09,3955.0,441.8886,442.212,441.8494,442.114,3955.0
2023-12-26 14:40:00,451.1,451.18,450.8,451.17,7935.0,442.1238,442.2022,441.8298,442.1924,7935.0
2023-12-26 14:45:00,451.12,451.32,450.96,450.97,6578.0,442.1434,442.3394,441.9866,441.9964,6578.0
2023-12-26 14:50:00,450.95,451.0,450.73,450.77,7211.0,441.9768,442.0258,441.7611,441.8004,7211.0
2023-12-26 14:55:00,450.78,451.01,450.55,451.01,8415.0,441.8102,442.0356,441.5847,442.0356,8415.0
2023-12-26 15:00:00,451.01,451.05,450.85,450.86,3420.0,442.0356,442.0748,441.8788,441.8886,3420.0
2023-12-26 15:05:00,450.88,451.15,450.73,450.99,4954.0,441.9082,442.1728,441.7611,442.016,4954.0
2023-12-26 15:10:00,450.85,451.01,450.8,450.9,4968.0,441.8788,442.0356,441.8298,441.9278,4968.0
2023-12-26 15:15:00,450.92,451.51,450.8,451.51,10316.0,441.9474,442.5256,441.8298,442.5256,10316.0
2023-12-26 15:20:00,451.43,452.74,451.43,452.56,12727.0,442.4472,443.7312,442.4472,443.5547,12727.0
2023-12-26 15:25:00,452.55,452.99,452.53,452.95,3590.0,443.5449,443.9762,443.5253,443.937,3590.0
2023-12-26 15:30:00,452.98,453.29,452.87,453.29,4783.0,443.9664,444.2702,443.8586,444.2702,4783.0
2023-12-26 15:35:00,453.26,453.35,452.73,452.86,4395.0,444.2408,444.329,443.7214,443.8488,4395.0
2023-12-26 15:40:00,452.96,453.2,452.9,453.11,5185.0,443.9468,444.182,443.888,444.0938,5185.0
2023-12-26 15:45:00,453.01,453.33,452.77,452.77,10049.0,443.9958,444.3094,443.7606,443.7606,10049.0
2023-12-26 15:50:00,452.94,453.15,452.41,452.41,7398.0,443.9272,444.133,443.4077,443.4077,7398.0
2023-12-26 15:55:00,452.46,453.0,452.04,452.97,41957.0,443.4567,443.986,443.0451,443.9566,41957.0
2023-12-27 09:30:00,452.55,453.0,450.48,450.61,27771.0,443.5449,443.986,441.5161,441.6435,27771.0
2023-12-27 09:35:00,450.92,451.25,450.0,450.23,31194.0,441.9474,442.2708,441.0457,441.2711,31194.0
2023-12-27 09:40:00,450.25,451.1,450.08,450.08,17286.0,441.2907,442.1238,441.1241,441.1241,17286.0
2023-12-27 09:45:00,450.3,450.63,449.54,449.83,16765.0,441.3397,441.6631,440.5948,440.8791,16765.0
2023-12-27 09:50:00,449.8,450.13,449.53,449.81,7458.0,440.8497,441.1731,440.585,440.8595,7458.0
2023-12-27 09:55:00,449.87,450.08,449.12,449.58,9573.0,440.9183,441.1241,440.1832,440.634,9573.0
2023-12-27 10:00:00,449.54,450.04,449.4,449.83,5133.0,440.5948,441.0849,440.4576,440.8791,5133.0
2023-12-27 10:05:00,450.06,450.35,449.8,450.1,7255.0,441.1045,441.3887,440.8497,441.1437,7255.0
2023-12-27 10:10:00,449.95,450.57,449.87,450.42,15613.0,440.9967,441.6043,440.9183,441.4573,15613.0
2023-12-27 10:15:00,450.19,450.39,450.05,450.11,3455.0,441.2319,441.4279,441.0947,441.1535,3455.0
2023-12-27 10:20:00,450.33,450.36,449.8,450.02,19185.0,441.3691,441.3985,440.8497,441.0653,19185.0
2023-12-27 10:25:00,450.16,450.25,450.02,450.05,2675.0,441.2025,441.2907,441.0653,441.0947,2675.0
2023-12-27 10:30:00,450.2,450.58,450.19,450.42,12016.0,441.2417,441.6141,441.2319,441.4573,12016.0
2023-12-27 10:35:00,450.3,450.34,450.0,450.12,3422.0,441.3397,441.3789,441.0457,441.1633,3422.0
2023-12-27 10:40:00,450.12,450.38,449.98,450.36,2900.0,441.1633,441.4181,441.0261,441.3985,2900.0
2023-12-27 10:45:00,450.44,450.49,450.15,450.17,4917.0,441.4769,441.5259,441.1927,441.2123,4917.0
2023-12-27 10:50:00,450.34,450.34,450.11,450.2,1500.0,441.3789,441.3789,441.1535,441.2417,1500.0
2023-12-27 10:55:00,450.04,450.28,449.86,449.86,1824.0,441.0849,441.3201,440.9085,440.9085,1824.0
2023-12-27 11:00:00,450.03,450.22,450.0,450.14,2109.0,441.0751,441.2613,441.0457,441.1829,2109.0
2023-12-27 11:05:00,450.28,450.28,450.04,450.04,2100.0,441.3201,441.3201,441.0849,441.0849,2100.0
2023-12-27 11:10:00,450.17,450.42,450.04,450.31,3652.0,441.2123,441.4573,441.0849,441.3495,3652.0
2023-12-27 11:15:00,450.19,451.4,450.06,451.4,11562.0,441.2319,442.4178,441.1045,442.4178,11562.0
2023-12-27 11:20:00,451.68,451.93,450.88,450.88,18857.0,442.6922,442.9373,441.9082,441.9082,18857.0
2023-12-27 11:25:00,451.0,451.09,450.81,451.0,5184.0,442.0258,442.114,441.8396,442.0258,5184.0
2023-12-27 11:30:00,451.0,451.05,450.84,450.9,3247.0,442.0258,442.0748,441.869,441.9278,3247.0
2023-12-27 11:35:00,450.82,451.03,450.82,451.0,2373.0,441.8494,442.0552,441.8494,442.0258,2373.0
2023-12-27 11:40:00,451.03,451.05,450.53,450.53,2465.0,442.0552,442.0748,441.5651,441.5651,2465.0
2023-12-27 11:45:00,450.65,450.65,450.47,450.5,2052.0,441.6827,441.6827,441.5063,441.5357,2052.0
2023-12-27 11:50:00,450.6,450.6,449.95,449.95,8872.0,441.6337,441.6337,440.9967,440.9967,8872.0
2023-12-27 11:55:00,449.99,450.27,449.97,450.09,7928.0,441.0359,441.3103,441.0163,441.1339,7928.0
2023-12-27 12:00:00,450.02,450.26,449.97,450.05,20364.0,441.0653,441.3005,441.0163,441.0947,20364.0
2023-12-27 12:05:00,450.05,450.05,449.92,449.95,12733.0,441.0947,441.0947,440.9673,440.9967,12733.0
2023-12-27 12:10:00,449.84,450.05,449.83,449.94,3692.0,440.8889,441.0947,440.8791,440.9869,3692.0
2023-12-27 12:15:00,450.0,450.26,449.96,450.02,29931.0,441.0457,441.3005,441.0065,441.0653,29931.0
2023-12-27 12:20:00,450.02,450.16,449.83,450.04,13141.0,441.0653,441.2025,440.8791,441.0849,13141.0
2023-12-27 12:25:00,450.0,450.07,449.93,450.0,6023.0,441.0457,441.1143,440.9771,441.0457,6023.0
2023-12-27 12:30:00,449.97,450.0,449.78,449.82,3215.0,441.0163,441.0457,440.8301,440.8693,3215.0
2023-12-27 12:35:00,449.82,450.05,449.76,449.76,3870.0,440.8693,441.0947,440.8104,440.8104,3870.0
2023-12-27 12:40:00,449.75,449.9,449.69,449.9,1843.0,440.8006,440.9477,440.7418,440.9477,1843.0
2023-12-27 12:45:00,449.89,449.91,449.82,449.82,2940.0,440.9379,440.9575,440.8693,440.8693,2940.0
2023-12-27 12:50:00,449.85,449.85,449.73,449.74,709.0,440.8987,440.8987,440.781,440.7908,709.0
2023-12-27 12:55:00,449.91,450.05,449.61,450.0,9006.0,440.9575,441.0947,440.6634,441.0457,9006.0
2023-12-27 13:00:00,450.03,450.06,449.84,449.84,6742.0,441.0751,441.1045,440.8889,440.8889,6742.0
2023-12-27 13:05:00,450.02,450.12,449.87,450.02,15809.0,441.0653,441.1633,440.9183,441.0653,15809.0
2023-12-27 13:10:00,450.13,450.23,449.81,449.88,5055.0,441.1731,441.2711,440.8595,440.9281,5055.0
2023-12-27 13:15:00,449.88,450.0,449.87,449.94,932.0,440.9281,441.0457,440.9183,440.9869,932.0
2023-12-27 13:20:00,450.04,450.09,449.87,450.0,7520.0,441.0849,441.1339,440.9183,441.0457,7520.0
2023-12-27 13:25:00,450.0,450.04,449.84,450.04,3613.0,441.0457,441.0849,440.8889,441.0849,3613.0
2023-12-27 13:30:00,450.0,450.03,449.93,450.0,4264.0,441.0457,441.0751,440.9771,441.0457,4264.0
2023-12-27 13:35:00,450.0,450.06,449.77,450.06,10968.0,441.0457,441.1045,440.8203,441.1045,10968.0
2023-12-27 13:40:00,450.05,450.11,449.94,450.0,23402.0,441.0947,441.1535,440.9869,441.0457,23402.0
2023-12-27 13:45:00,449.98,450.8,449.92,450.65,63878.0,441.0261,441.8298,440.9673,441.6827,63878.0
2023-12-27 13:50:00,450.72,451.05,450.01,450.02,29463.0,441.7513,442.0748,441.0555,441.0653,29463.0
2023-12-27 13:55:00,450.03,450.14,449.92,449.99,16093.0,441.0751,441.1829,440.9673,441.0359,16093.0
2023-12-27 14:00:00,450.0,450.01,449.6,449.84,5222.0,441.0457,441.0555,440.6536,440.8889,5222.0
2023-12-27 14:05:00,449.73,449.9,449.69,449.7,2403.0,440.781,440.9477,440.7418,440.7516,2403.0
2023-12-27 14:10:00,449.74,449.74,449.22,449.5,7989.0,440.7908,440.7908,440.2812,440.5556,7989.0
2023-12-27 14:15:00,449.45,449.48,449.0,449.48,5345.0,440.5066,440.536,440.0656,440.536,5345.0
2023-12-27 14:20:00,449.64,449.79,449.64,449.68,700.0,440.6928,440.8399,440.6928,440.732,700.0
2023-12-27 14:25:00,449.79,450.0,449.6,449.81,6574.0,440.8399,441.0457,440.6536,440.8595,6574.0
2023-12-27 14:30:00,449.82,450.02,449.74,449.82,4260.0,440.8693,441.0653,440.7908,440.8693,4260.0
2023-12-27 14:35:00,449.8,449.84,449.7,449.78,2043.0,440.8497,440.8889,440.7516,440.8301,2043.0
2023-12-27 14:40:00,449.65,449.76,449.53,449.54,2039.0,440.7026,440.8104,440.585,440.5948,2039.0
2023-12-27 14:45:00,449.55,449.74,449.47,449.55,1600.0,440.6046,440.7908,440.5262,440.6046,1600.0
2023-12-27 14:50:00,449.66,449.68,449.6,449.68,3142.0,440.7124,440.732,440.6536,440.732,3142.0
2023-12-27 14:55:00,449.66,449.82,449.56,449.82,4120.0,440.7124,440.8693,440.6144,440.8693,4120.0
2023-12-27 15:00:00,449.84,450.02,449.77,449.94,17499.0,440.8889,441.0653,440.8203,440.9869,17499.0
2023-12-27 15:05:00,449.94,450.2,449.85,450.0,23614.0,440.9869,441.2417,440.8987,441.0457,23614.0
2023-12-27 15:10:00,450.0,450.08,449.75,449.81,14749.0,441.0457,441.1241,440.8006,440.8595,14749.0
2023-12-27 15:15:00,449.92,450.04,449.7,449.8,18616.0,440.9673,441.0849,440.7516,440.8497,18616.0
2023-12-27 15:20:00,449.7,449.83,449.48,449.57,4123.0,440.7516,440.8791,440.536,440.6242,4123.0
2023-12-27 15:25:00,449.55,449.56,449.23,449.31,11725.0,440.6046,440.6144,440.291,440.3694,11725.0
2023-12-27 15:30:00,449.31,449.32,448.91,449.05,54292.0,440.3694,440.3792,439.9774,440.1146,54292.0
2023-12-27 15:35:00,449.08,449.92,449.03,449.81,10551.0,440.144,440.9673,440.095,440.8595,10551.0
2023-12-27 15:40:00,450.0,450.6,449.77,450.34,13410.0,441.0457,441.6337,440.8203,441.3789,13410.0
2023-12-27 15:45:00,450.35,450.35,449.94,450.08,5226.0,441.3887,441.3887,440.9869,441.1241,5226.0
2023-12-27 15:50:00,450.2,450.7,449.82,450.68,13501.0,441.2417,441.7317,440.8693,441.7121,13501.0
2023-12-27 15:55:00,450.69,451.47,450.62,451.42,36140.0,441.7219,442.4864,441.6533,442.4374,36140.0
2023-12-28 09:30:00,450.7,453.8,450.0,453.29,30332.0,442.5898,445.634,441.9024,445.1332,30332.0
2023-12-28 09:35:00,453.01,453.5,452.54,453.37,5652.0,444.8582,445.3394,444.3967,445.2117,5652.0
2023-12-28 09:40:00,453.39,454.3,453.28,454.0,8206.0,445.2314,446.125,445.1234,445.8304,8206.0
2023-12-28 09:45:00,453.72,454.43,453.55,454.31,8166.0,445.5554,446.2527,445.3885,446.1348,8166.0
2023-12-28 09:50:00,454.26,454.26,453.28,453.5,4077.0,446.0857,446.0857,445.1234,445.3394,4077.0
2023-12-28 09:55:00,453.7,454.07,453.7,454.05,6254.0,445.5358,445.8991,445.5358,445.8795,6254.0
2023-12-28 10:00:00,453.97,454.71,453.96,454.59,8731.0,445.8009,446.5276,445.7911,446.4098,8731.0
2023-12-28 10:05:00,454.81,454.99,454.51,454.8,5187.0,446.6258,446.8026,446.3312,446.616,5187.0
2023-12-28 10:10:00,454.77,455.19,454.74,455.04,8979.0,446.5865,446.999,446.5571,446.8517,8979.0
2023-12-28 10:15:00,455.0,455.11,454.62,454.95,10207.0,446.8124,446.9204,446.4392,446.7633,10207.0
2023-12-28 10:20:00,454.92,455.41,454.89,455.37,2942.0,446.7338,447.215,446.7044,447.1758,2942.0
2023-12-28 10:25:00,455.28,455.85,455.28,455.53,2058.0,447.0874,447.6471,447.0874,447.3329,2058.0
2023-12-28 10:30:00,455.5,455.95,455.28,455.95,4100.0,447.3034,447.7453,447.0874,447.7453,4100.0
2023-12-28 10:35:00,456.0,456.27,455.75,455.81,8398.0,447.7944,448.0596,447.5489,447.6078,8398.0
2023-12-28 10:40:00,455.81,456.31,455.81,456.28,4656.0,447.6078,448.0988,447.6078,448.0694,4656.0
2023-12-28 10:45:00,456.21,456.29,455.68,455.69,9116.0,448.0006,448.0792,447.4802,447.49,9116.0
2023-12-28 10:50:00,455.65,456.05,455.52,455.52,3122.0,447.4507,447.8435,447.3231,447.3231,3122.0
2023-12-28 10:55:00,455.79,455.88,455.61,455.88,3270.0,447.5882,447.6766,447.4114,447.6766,3270.0
2023-12-28 11:00:00,455.74,456.17,455.74,456.06,2686.0,447.5391,447.9614,447.5391,447.8533,2686.0
2023-12-28 11:05:00,456.02,456.19,455.83,456.03,3337.0,447.8141,447.981,447.6275,447.8239,3337.0
2023-12-28 11:10:00,456.0,456.0,455.65,455.8,1896.0,447.7944,447.7944,447.4507,447.598,1896.0
2023-12-28 11:15:00,455.55,456.25,455.47,455.73,3960.0,447.3525,448.0399,447.274,447.5293,3960.0
2023-12-28 11:20:00,455.98,456.12,455.9,456.1,1576.0,447.7748,447.9123,447.6962,447.8926,1576.0
2023-12-28 11:25:00,455.91,456.12,455.73,455.88,6294.0,447.706,447.9123,447.5293,447.6766,6294.0
2023-12-28 11:30:00,455.99,456.81,455.99,456.38,9685.0,447.7846,448.5898,447.7846,448.1676,9685.0
2023-12-28 11:35:00,456.37,456.77,456.37,456.71,4780.0,448.1578,448.5506,448.1578,448.4916,4780.0
2023-12-28 11:40:00,456.65,456.65,456.21,456.57,6179.0,448.4327,448.4327,448.0006,448.3542,6179.0
2023-12-28 11:45:00,456.6,457.1,456.56,457.07,2223.0,448.3836,448.8746,448.3443,448.8452,2223.0
2023-12-28 11:50:00,457.07,457.76,457.0,457.66,2875.0,448.8452,449.5227,448.7764,449.4245,2875.0
2023-12-28 11:55:00,457.66,457.82,457.53,457.64,2598.0,449.4245,449.5817,449.2969,449.4049,2598.0
2023-12-28 12:00:00,457.64,457.92,457.51,457.8,4857.0,449.4049,449.6799,449.2772,449.562,4857.0
2023-12-28 12:05:00,457.85,457.99,457.69,457.78,8916.0,449.6111,449.7486,449.454,449.5424,8916.0
2023-12-28 12:10:00,457.72,458.04,457.72,458.04,4465.0,449.4835,449.7977,449.4835,449.7977,4465.0
2023-12-28 12:15:00,458.06,458.43,457.78,457.88,5020.0,449.8173,450.1807,449.5424,449.6406,5020.0
2023-12-28 12:20:00,457.85,457.99,457.67,457.98,1398.0,449.6111,449.7486,449.4344,449.7388,1398.0
2023-12-28 12:25:00,457.9,458.01,457.3,457.3,2600.0,449.6602,449.7682,449.071,449.071,2600.0
2023-12-28 12:30:00,457.17,457.53,457.15,457.25,1567.0,448.9434,449.2969,448.9237,449.0219,1567.0
2023-12-28 12:35:00,457.33,457.61,457.32,457.61,2545.0,449.1005,449.3754,449.0907,449.3754,2545.0
2023-12-28 12:40:00,457.61,457.79,457.54,457.79,2299.0,449.3754,449.5522,449.3067,449.5522,2299.0
2023-12-28 12:45:00,458.01,458.12,457.63,457.97,3985.0,449.7682,449.8763,449.3951,449.729,3985.0
2023-12-28 12:50:00,458.09,458.25,457.98,458.2,4345.0,449.8468,450.0039,449.7388,449.9548,4345.0
2023-12-28 12:55:00,458.29,458.49,458.13,458.32,1742.0,450.0432,450.2396,449.8861,450.0727,1742.0
2023-12-28 13:00:00,458.22,458.25,457.77,458.19,5984.0,449.9745,450.0039,449.5326,449.945,5984.0
2023-12-28 13:05:00,458.1,458.18,457.92,458.09,2644.0,449.8566,449.9352,449.6799,449.8468,2644.0
2023-12-28 13:10:00,458.28,458.28,458.06,458.06,2500.0,450.0334,450.0334,449.8173,449.8173,2500.0
2023-12-28 13:15:00,458.05,458.69,458.03,458.42,4863.0,449.8075,450.436,449.7879,450.1709,4863.0
2023-12-28 13:20:00,458.5,458.59,458.27,458.54,2973.0,450.2494,450.3378,450.0236,450.2887,2973.0
2023-12-28 13:25:00,458.53,458.54,457.98,457.99,2600.0,450.2789,450.2887,449.7388,449.7486,2600.0
2023-12-28 13:30:00,457.95,458.32,457.8,458.18,9020.0,449.7093,450.0727,449.562,449.9352,9020.0
2023-12-28 13:35:00,458.05,458.54,457.83,458.22,3532.0,449.8075,450.2887,449.5915,449.9745,3532.0
2023-12-28 13:40:00,458.19,458.2,457.92,457.98,2546.0,449.945,449.9548,449.6799,449.7388,2546.0
2023-12-28 13:45:00,458.13,458.38,458.05,458.12,2557.0,449.8861,450.1316,449.8075,449.8763,2557.0
2023-12-28 13:50:00,458.21,458.25,457.96,458.01,4105.0,449.9646,450.0039,449.7191,449.7682,4105.0
2023-12-28 13:55:00,457.98,458.1,457.85,457.95,3591.0,449.7388,449.8566,449.6111,449.7093,3591.0
2023-12-28 14:00:00,458.0,458.16,457.92,458.1,1764.0,449.7584,449.9155,449.6799,449.8566,1764.0
2023-12-28 14:05:00,458.18,458.64,458.1,458.45,8958.0,449.9352,450.3869,449.8566,450.2003,8958.0
2023-12-28 14:10:00,458.59,459.0,458.54,459.0,1708.0,450.3378,450.7404,450.2887,450.7404,1708.0
2023-12-28 14:15:00,459.03,459.03,458.66,458.86,3388.0,450.7699,450.7699,450.4065,450.603,3388.0
2023-12-28 14:20:00,458.58,458.68,458.42,458.53,1466.0,450.328,450.4262,450.1709,450.2789,1466.0
2023-12-28 14:25:00,458.53,458.83,458.52,458.67,1055.0,450.2789,450.5735,450.2691,450.4164,1055.0
2023-12-28 14:30:00,458.74,459.21,458.69,458.88,3968.0,450.4851,450.9467,450.436,450.6226,3968.0
2023-12-28 14:35:00,458.7,458.92,458.66,458.66,1808.0,450.4458,450.6619,450.4065,450.4065,1808.0
2023-12-28 14:40:00,458.65,458.79,458.48,458.5,2586.0,450.3967,450.5342,450.2298,450.2494,2586.0
2023-12-28 14:45:00,458.56,458.87,458.42,458.85,3800.0,450.3083,450.6128,450.1709,450.5931,3800.0
2023-12-28 14:50:00,458.87,458.94,458.57,458.61,6835.0,450.6128,450.6815,450.3182,450.3574,6835.0
2023-12-28 14:55:00,458.7,459.02,458.7,458.73,5963.0,450.4458,450.7601,450.4458,450.4753,5963.0
2023-12-28 15:00:00,458.88,459.0,458.78,458.88,3983.0,450.6226,450.7404,450.5244,450.6226,3983.0
2023-12-28 15:05:00,458.89,459.04,458.4,458.4,6211.0,450.6324,450.7797,450.1512,450.1512,6211.0
2023-12-28 15:10:00,458.39,458.47,458.17,458.17,3360.0,450.1414,450.22,449.9254,449.9254,3360.0
2023-12-28 15:15:00,458.01,458.41,458.01,458.36,3518.0,449.7682,450.161,449.7682,450.1119,3518.0
2023-12-28 15:20:00,458.39,458.4,457.62,457.64,3700.0,450.1414,450.1512,449.3853,449.4049,3700.0
2023-12-28 15:25:00,457.7,457.82,457.47,457.48,1178.0,449.4638,449.5817,449.238,449.2478,1178.0
2023-12-28 15:30:00,457.44,457.51,457.09,457.41,6560.0,449.2085,449.2772,448.8648,449.179,6560.0
2023-12-28 15:35:00,457.41,457.6,456.9,457.27,7446.0,449.179,449.3656,448.6782,449.0416,7446.0
2023-12-28 15:40:00,457.35,457.46,457.14,457.37,7130.0,449.1201,449.2281,448.9139,449.1398,7130.0
2023-12-28 15:45:00,457.22,457.22,456.28,456.59,11692.0,448.9925,448.9925,448.0694,448.3738,11692.0
2023-12-28 15:50:00,456.55,456.67,455.58,455.9,15269.0,448.3345,448.4524,447.382,447.6962,15269.0
2023-12-28 15:55:00,456.02,456.27,455.17,455.6,51588.0,447.8141,448.0596,446.9794,447.4016,51588.0
2023-12-29 09:30:00,457.15,457.58,456.16,457.3,7102.0,448.9237,449.346,447.9515,449.071,7102.0
2023-12-29 09:35:00,457.29,458.16,456.92,456.92,7546.0,449.0612,449.9155,448.6979,448.6979,7546.0
2023-12-29 09:40:00,456.62,457.0,456.34,456.92,1411.0,448.4033,448.7764,448.1283,448.6979,1411.0
2023-12-29 09:45:00,456.31,456.38,454.89,454.9,5831.0,448.0988,448.1676,446.7044,446.7142,5831.0
2023-12-29 09:50:00,455.23,456.06,455.16,456.01,2563.0,447.0383,447.8533,446.9695,447.8042,2563.0
2023-12-29 09:55:00,456.21,456.23,455.35,456.23,4509.0,448.0006,448.0203,447.1561,448.0203,4509.0
2023-12-29 10:00:00,456.23,457.17,456.22,456.71,3325.0,448.0203,448.9434,448.0105,448.4916,3325.0
2023-12-29 10:05:00,457.18,457.38,457.09,457.23,1979.0,448.9532,449.1496,448.8648,449.0023,1979.0
2023-12-29 10:10:00,457.23,457.23,456.91,456.99,1591.0,449.0023,449.0023,448.688,448.7666,1591.0
2023-12-29 10:15:00,456.98,457.78,456.93,457.15,5404.0,448.7568,449.5424,448.7077,448.9237,5404.0
2023-12-29 10:20:00,457.16,458.2,457.16,457.98,4419.0,448.9335,449.9548,448.9335,449.7388,4419.0
2023-12-29 10:25:00,458.08,458.17,457.62,457.62,3226.0,449.837,449.9254,449.3853,449.3853,3226.0
2023-12-29 10:30:00,458.07,458.18,457.84,457.84,1092.0,449.8272,449.9352,449.6013,449.6013,1092.0
2023-12-29 10:35:00,457.79,458.5,457.65,458.45,3091.0,449.5522,450.2494,449.4147,450.2003,3091.0
2023-12-29 10:40:00,458.41,458.61,457.91,458.25,4005.0,450.161,450.3574,449.67,450.0039,4005.0
2023-12-29 10:45:00,458.23,458.51,458.04,458.37,4900.0,449.9843,450.2592,449.7977,450.1218,4900.0
2023-12-29 10:50:00,458.38,458.39,457.88,458.0,525.0,450.1316,450.1414,449.6406,449.7584,525.0
2023-12-29 10:55:00,458.37,458.65,458.33,458.36,3993.0,450.1218,450.3967,450.0825,450.1119,3993.0
2023-12-29 11:00:00,458.34,458.6,458.01,458.47,1939.0,450.0923,450.3476,449.7682,450.22,1939.0
2023-12-29 11:05:00,458.54,458.94,458.42,458.42,3146.0,450.2887,450.6815,450.1709,450.1709,3146.0
2023-12-29 11:10:00,458.59,458.67,458.42,458.5,1235.0,450.3378,450.4164,450.1709,450.2494,1235.0
2023-12-29 11:15:00,458.59,458.78,458.31,458.48,8866.0,450.3378,450.5244,450.0628,450.2298,8866.0
2023-12-29 11:20:00,458.51,458.57,457.95,457.96,4345.0,450.2592,450.3182,449.7093,449.7191,4345.0
2023-12-29 11:25:00,457.97,458.26,457.75,457.85,3856.0,449.729,450.0137,449.5129,449.6111,3856.0
2023-12-29 11:30:00,457.85,457.85,457.24,457.25,6193.0,449.6111,449.6111,449.0121,449.0219,6193.0
2023-12-29 11:35:00,457.04,457.18,456.86,457.02,4000.0,448.8157,448.9532,448.6389,448.7961,4000.0
2023-12-29 11:40:00,457.02,457.29,456.84,456.94,4316.0,448.7961,449.0612,448.6193,448.7175,4316.0
2023-12-29 11:45:00,456.88,456.88,456.79,456.84,620.0,448.6586,448.6586,448.5702,448.6193,620.0
2023-12-29 11:50:00,456.46,456.46,456.07,456.43,1785.0,448.2461,448.2461,447.8632,448.2167,1785.0
2023-12-29 11:55:00,456.31,456.31,456.06,456.08,2641.0,448.0988,448.0988,447.8533,447.873,2641.0
2023-12-29 12:00:00,456.11,456.41,456.11,456.25,1300.0,447.9024,448.197,447.9024,448.0399,1300.0
2023-12-29 12:05:00,456.37,456.37,456.19,456.28,541.0,448.1578,448.1578,447.981,448.0694,541.0
2023-12-29 12:10:00,456.28,456.28,455.76,455.8,3221.0,448.0694,448.0694,447.5587,447.598,3221.0
2023-12-29 12:15:00,455.76,456.1,455.56,456.1,3203.0,447.5587,447.8926,447.3623,447.8926,3203.0
2023-12-29 12:20:00,455.94,456.28,455.91,456.15,4884.0,447.7355,448.0694,447.706,447.9417,4884.0
2023-12-29 12:25:00,456.08,456.15,455.82,455.91,854.0,447.873,447.9417,447.6177,447.706,854.0
2023-12-29 12:30:00,455.91,455.91,455.91,455.91,300.0,447.706,447.706,447.706,447.706,300.0
2023-12-29 12:35:00,456.05,456.15,455.85,455.86,1726.0,447.8435,447.9417,447.6471,447.6569,1726.0
2023-12-29 12:40:00,455.86,455.98,455.66,455.9,3217.0,447.6569,447.7748,447.4605,447.6962,3217.0
2023-12-29 12:45:00,456.08,456.17,455.86,455.92,2900.0,447.873,447.9614,447.6569,447.7159,2900.0
2023-12-29 12:50:00,455.88,456.04,455.75,455.75,2011.0,447.6766,447.8337,447.5489,447.5489,2011.0
2023-12-29 12:55:00,455.73,456.02,455.73,455.8,2186.0,447.5293,447.8141,447.5293,447.598,2186.0
2023-12-29 13:00:00,455.85,456.73,455.85,456.73,6607.0,447.6471,448.5113,447.6471,448.5113,6607.0
2023-12-29 13:05:00,456.8,457.03,456.8,456.9,3327.0,448.58,448.8059,448.58,448.6782,3327.0
2023-12-29 13:10:00,456.9,456.98,456.71,456.9,5165.0,448.6782,448.7568,448.4916,448.6782,5165.0
2023-12-29 13:15:00,456.9,456.92,456.28,456.28,3221.0,448.6782,448.6979,448.0694,448.0694,3221.0
2023-12-29 13:20:00,456.29,456.31,456.04,456.08,1898.0,448.0792,448.0988,447.8337,447.873,1898.0
2023-12-29 13:25:00,456.03,456.26,455.93,456.26,940.0,447.8239,448.0497,447.7257,448.0497,940.0
2023-12-29 13:30:00,456.2,456.82,456.18,456.45,4316.0,447.9908,448.5997,447.9712,448.2363,4316.0
2023-12-29 13:35:00,456.46,456.8,456.45,456.8,750.0,448.2461,448.58,448.2363,448.58,750.0
2023-12-29 13:40:00,456.76,456.82,456.52,456.58,1500.0,448.5407,448.5997,448.3051,448.364,1500.0
2023-12-29 13:45:00,456.58,456.66,456.36,456.36,2211.0,448.364,448.4425,448.1479,448.1479,2211.0
2023-12-29 13:50:00,456.47,456.53,456.33,456.33,600.0,448.256,448.3149,448.1185,448.1185,600.0
2023-12-29 13:55:00,456.54,456.54,456.3,456.3,1149.0,448.3247,448.3247,448.089,448.089,1149.0
2023-12-29 14:00:00,456.19,456.51,456.18,456.41,1411.0,447.981,448.2952,447.9712,448.197,1411.0
2023-12-29 14:05:00,456.43,456.67,456.2,456.2,1362.0,448.2167,448.4524,447.9908,447.9908,1362.0
2023-12-29 14:10:00,456.36,456.43,456.13,456.33,1000.0,448.1479,448.2167,447.9221,448.1185,1000.0
2023-12-29 14:15:00,456.1,456.19,456.1,456.16,500.0,447.8926,447.981,447.8926,447.9515,500.0
2023-12-29 14:20:00,456.15,456.25,456.08,456.19,1436.0,447.9417,448.0399,447.873,447.981,1436.0
2023-12-29 14:25:00,456.27,456.27,455.96,456.18,2507.0,448.0596,448.0596,447.7551,447.9712,2507.0
2023-12-29 14:30:00,456.2,456.2,455.96,456.05,2006.0,447.9908,447.9908,447.7551,447.8435,2006.0
2023-12-29 14:35:00,456.11,456.34,456.11,456.34,1600.0,447.9024,448.1283,447.9024,448.1283,1600.0
2023-12-29 14:40:00,456.07,456.1,456.07,456.07,600.0,447.8632,447.8926,447.8632,447.8632,600.0
2023-12-29 14:45:00,456.16,456.53,456.16,456.5,1400.0,447.9515,448.3149,447.9515,448.2854,1400.0
2023-12-29 14:50:00,456.66,456.81,456.59,456.59,1255.0,448.4425,448.5898,448.3738,448.3738,1255.0
2023-12-29 14:55:00,456.78,456.78,456.49,456.5,1506.0,448.5604,448.5604,448.2756,448.2854,1506.0
2023-12-29 15:00:00,456.49,456.49,456.27,456.35,3629.0,448.2756,448.2756,448.0596,448.1381,3629.0
2023-12-29 15:05:00,456.27,456.35,456.06,456.22,3525.0,448.0596,448.1381,447.8533,448.0105,3525.0
2023-12-29 15:10:00,456.33,456.6,456.33,456.46,3373.0,448.1185,448.3836,448.1185,448.2461,3373.0
2023-12-29 15:15:00,456.36,456.53,456.33,456.43,12281.0,448.1479,448.3149,448.1185,448.2167,12281.0
2023-12-29 15:20:00,456.4,456.65,456.31,456.49,12839.0,448.1872,448.4327,448.0988,448.2756,12839.0
2023-12-29 15:25:00,456.47,457.14,456.47,457.01,3603.0,448.256,448.9139,448.256,448.7862,3603.0
2023-12-29 15:30:00,457.0,457.07,456.84,456.84,1707.0,448.7764,448.8452,448.6193,448.6193,1707.0
2023-12-29 15:35:00,456.83,457.13,456.76,457.0,4437.0,448.6095,448.9041,448.5407,448.7764,4437.0
2023-12-29 15:40:00,457.09,457.21,456.76,456.76,3225.0,448.8648,448.9826,448.5407,448.5407,3225.0
2023-12-29 15:45:00,456.81,456.86,456.32,456.46,8783.0,448.5898,448.6389,448.1087,448.2461,8783.0
2023-12-29 15:50:00,456.35,457.06,456.18,456.62,18738.0,448.1381,448.8353,447.9712,448.4033,18738.0
2023-12-29 15:55:00,456.61,457.98,456.44,457.8,37251.0,448.3934,449.7388,448.2265,449.562,37251.0
2024-01-02 09:30:00,459.74,462.17,458.15,461.94,25950.0,451.4671,453.8534,449.9057,453.6275,25950.0
2024-01-02 09:35:00,462.02,462.61,461.11,461.72,8712.0,453.7061,454.2855,452.8125,453.4115,8712.0
2024-01-02 09:40:00,461.73,463.18,461.45,462.19,12843.0,453.4213,454.8452,453.1463,453.873,12843.0
2024-01-02 09:45:00,462.64,465.8,462.51,464.94,15300.0,454.3149,457.4181,454.1873,456.5735,15300.0
2024-01-02 09:50:00,465.03,465.5,464.26,465.2,31108.0,456.6619,457.1235,455.9058,456.8289,31108.0
2024-01-02 09:55:00,465.36,465.36,464.32,464.95,7302.0,456.986,456.986,455.9647,456.5834,7302.0
2024-01-02 10:00:00,464.95,465.07,463.84,464.74,6447.0,456.5834,456.7012,455.4933,456.3771,6447.0
2024-01-02 10:05:00,464.91,465.8,464.68,465.64,11724.0,456.5441,457.4181,456.3182,457.2609,11724.0
2024-01-02 10:10:00,465.6,466.65,465.59,465.75,4111.0,457.2217,458.2528,457.2118,457.369,4111.0
2024-01-02 10:15:00,466.0,466.2,465.26,465.69,4954.0,457.6145,457.8109,456.8878,457.31,4954.0
2024-01-02 10:20:00,465.57,465.75,464.91,465.51,7012.0,457.1922,457.369,456.5441,457.1333,7012.0
2024-01-02 10:25:00,465.51,466.61,465.51,466.35,5324.0,457.1333,458.2135,457.1333,457.9582,5324.0
2024-01-02 10:30:00,466.33,466.97,466.19,466.73,7560.0,457.9385,458.567,457.801,458.3313,7560.0
2024-01-02 10:35:00,466.73,467.77,466.42,467.71,24198.0,458.3313,459.3526,458.0269,459.2937,24198.0
2024-01-02 10:40:00,467.76,468.51,467.25,468.44,10874.0,459.3428,460.0793,458.842,460.0106,10874.0
2024-01-02 10:45:00,468.5,469.28,468.29,468.98,11376.0,460.0695,460.8354,459.8633,460.5408,11376.0
2024-01-02 10:50:00,468.98,469.09,468.3,468.42,3790.0,460.5408,460.6489,459.8731,459.9909,3790.0
2024-01-02 10:55:00,468.25,468.73,467.9,467.97,7600.0,459.824,460.2953,459.4803,459.549,7600.0
2024-01-02 11:00:00,468.08,468.39,467.42,467.42,4507.0,459.657,459.9615,459.0089,459.0089,4507.0
2024-01-02 11:05:00,467.45,467.45,466.91,467.35,4776.0,459.0384,459.0384,458.5081,458.9402,4776.0
2024-01-02 11:10:00,467.11,467.11,464.81,465.45,4800.0,458.7045,458.7045,456.4459,457.0744,4800.0
2024-01-02 11:15:00,465.37,465.37,464.0,464.12,5189.0,456.9958,456.9958,455.6505,455.7683,5189.0
2024-01-02 11:20:00,464.16,465.11,464.15,464.8,7119.0,455.8076,456.7405,455.7978,456.4361,7119.0
2024-01-02 11:25:00,464.81,466.12,464.77,466.12,13720.0,456.4459,457.7323,456.4066,457.7323,13720.0
2024-01-02 11:30:00,466.05,466.4,465.57,466.4,7441.0,457.6636,458.0073,457.1922,458.0073,7441.0
2024-01-02 11:35:00,466.3,466.31,465.96,466.06,2698.0,457.9091,457.9189,457.5752,457.6734,2698.0
2024-01-02 11:40:00,466.06,466.54,466.04,466.17,1946.0,457.6734,458.1448,457.6537,457.7814,1946.0
2024-01-02 11:45:00,466.3,467.11,466.3,466.58,10361.0,457.9091,458.7045,457.9091,458.184,10361.0
2024-01-02 11:50:00,466.59,467.25,466.24,467.22,4332.0,458.1939,458.842,457.8501,458.8125,4332.0
2024-01-02 11:55:00,467.23,467.33,466.32,466.81,4866.0,458.8223,458.9205,457.9287,458.4099,4866.0
2024-01-02 12:00:00,466.74,466.79,466.57,466.61,600.0,458.3412,458.3903,458.1742,458.2135,600.0
2024-01-02 12:05:00,466.84,467.2,466.84,467.2,2303.0,458.4394,458.7929,458.4394,458.7929,2303.0
2024-01-02 12:10:00,467.39,467.39,466.74,466.74,4103.0,458.9795,458.9795,458.3412,458.3412,4103.0
2024-01-02 12:15:00,466.95,466.95,466.31,466.9,6060.0,458.5474,458.5474,457.9189,458.4983,6060.0
2024-01-02 12:20:00,467.14,467.21,466.64,466.67,4435.0,458.734,458.8027,458.243,458.2724,4435.0
2024-01-02 12:25:00,466.74,467.05,466.49,467.05,3570.0,458.3412,458.6456,458.0957,458.6456,3570.0
2024-01-02 12:30:00,467.37,467.61,467.24,467.57,10316.0,458.9598,459.1955,458.8322,459.1562,10316.0
2024-01-02 12:35:00,467.64,468.05,467.6,467.75,6022.0,459.225,459.6276,459.1857,459.333,6022.0
2024-01-02 12:40:00,467.75,467.92,467.5,467.66,2835.0,459.333,459.4999,459.0875,459.2446,2835.0
2024-01-02 12:45:00,467.69,468.13,467.38,468.05,11011.0,459.2741,459.7061,458.9696,459.6276,11011.0
2024-01-02 12:50:00,468.13,468.46,468.0,468.18,15371.0,459.7061,460.0302,459.5785,459.7552,15371.0
2024-01-02 12:55:00,468.15,468.45,468.05,468.45,3106.0,459.7258,460.0204,459.6276,460.0204,3106.0
2024-01-02 13:00:00,468.45,468.45,467.98,468.24,19503.0,460.0204,460.0204,459.5588,459.8142,19503.0
2024-01-02 13:05:00,468.1,468.6,468.05,468.5,5643.0,459.6767,460.1677,459.6276,460.0695,5643.0
2024-01-02 13:10:00,468.48,468.5,466.96,467.05,6064.0,460.0498,460.0695,458.5572,458.6456,6064.0
2024-01-02 13:15:00,467.18,467.47,466.83,467.47,5945.0,458.7732,459.058,458.4295,459.058,5945.0
2024-01-02 13:20:00,467.5,467.51,466.88,467.5,2993.0,459.0875,459.0973,458.4786,459.0875,2993.0
2024-01-02 13:25:00,467.5,467.72,467.49,467.7,1606.0,459.0875,459.3035,459.0777,459.2839,1606.0
2024-01-02 13:30:00,467.53,467.85,467.37,467.76,7984.0,459.1169,459.4312,458.9598,459.3428,7984.0
2024-01-02 13:35:00,467.7,468.35,467.7,468.3,4586.0,459.2839,459.9222,459.2839,459.8731,4586.0
2024-01-02 13:40:00,468.3,468.39,468.11,468.3,5527.0,459.8731,459.9615,459.6865,459.8731,5527.0
2024-01-02 13:45:00,468.38,468.68,468.27,468.68,4093.0,459.9516,460.2462,459.8436,460.2462,4093.0
2024-01-02 13:50:00,468.55,468.64,468.21,468.48,16138.0,460.1186,460.207,459.7847,460.0498,16138.0
2024-01-02 13:55:00,468.39,468.75,468.19,468.75,4610.0,459.9615,460.315,459.7651,460.315,4610.0
2024-01-02 14:00:00,468.75,469.57,468.75,469.57,10069.0,460.315,461.1202,460.315,461.1202,10069.0
2024-01-02 14:05:00,469.47,469.8,469.47,469.71,7375.0,461.022,461.3461,461.022,461.2577,7375.0
2024-01-02 14:10:00,469.8,470.79,469.8,470.79,12306.0,461.3461,462.3183,461.3461,462.3183,12306.0
2024-01-02 14:15:00,470.64,471.11,470.63,470.74,8921.0,462.171,462.6325,462.1612,462.2692,8921.0
2024-01-02 14:20:00,470.74,471.15,470.63,471.1,4877.0,462.2692,462.6718,462.1612,462.6227,4877.0
2024-01-02 14:25:00,471.11,471.48,470.58,471.48,18821.0,462.6325,462.9959,462.1121,462.9959,18821.0
2024-01-02 14:30:00,471.34,471.55,471.0,471.0,10826.0,462.8584,463.0646,462.5245,462.5245,10826.0
2024-01-02 14:35:00,470.74,471.07,470.64,470.77,6144.0,462.2692,462.5932,462.171,462.2986,6144.0
2024-01-02 14:40:00,470.74,471.11,470.64,470.68,3931.0,462.2692,462.6325,462.171,462.2103,3931.0
2024-01-02 14:45:00,470.64,471.0,470.39,470.69,29774.0,462.171,462.5245,461.9255,462.2201,29774.0
2024-01-02 14:50:00,470.8,470.93,470.38,470.65,21981.0,462.3281,462.4558,461.9157,462.1808,21981.0
2024-01-02 14:55:00,470.41,471.0,470.41,470.91,9850.0,461.9451,462.5245,461.9451,462.4361,9850.0
2024-01-02 15:00:00,470.92,471.26,470.8,471.12,26266.0,462.4459,462.7798,462.3281,462.6423,26266.0
2024-01-02 15:05:00,470.99,471.07,469.67,469.84,20969.0,462.5147,462.5932,461.2184,461.3854,20969.0
2024-01-02 15:10:00,470.08,470.37,469.79,469.87,9419.0,461.621,461.9058,461.3363,461.4148,9419.0
2024-01-02 15:15:00,469.89,470.0,469.45,469.78,9686.0,461.4345,461.5425,461.0024,461.3264,9686.0
2024-01-02 15:20:00,469.8,470.16,469.5,469.54,8424.0,461.3461,461.6996,461.0515,461.0908,8424.0
2024-01-02 15:25:00,469.8,470.27,469.8,469.87,6664.0,461.3461,461.8076,461.3461,461.4148,6664.0
2024-01-02 15:30:00,469.9,470.08,469.51,469.95,12563.0,461.4443,461.621,461.0613,461.4934,12563.0
2024-01-02 15:35:00,470.0,470.99,469.99,470.99,10701.0,461.5425,462.5147,461.5327,462.5147,10701.0
2024-01-02 15:40:00,470.84,470.99,470.51,470.91,14950.0,462.3674,462.5147,462.0433,462.4361,14950.0
2024-01-02 15:45:00,470.93,471.11,470.64,470.72,19473.0,462.4558,462.6325,462.171,462.2495,19473.0
2024-01-02 15:50:00,470.76,470.95,470.26,470.57,33576.0,462.2888,462.4754,461.7978,462.1022,33576.0
2024-01-02 15:55:00,470.5,470.67,469.82,470.46,117161.0,462.0335,462.2004,461.3657,461.9942,117161.0
2024-01-03 09:30:00,474.91,475.0,474.16,474.49,23021.0,466.3641,466.4525,465.6276,465.9517,23021.0
2024-01-03 09:35:00,474.31,474.81,472.76,474.12,11364.0,465.7749,466.2659,464.2528,465.5884,11364.0
2024-01-03 09:40:00,473.81,473.82,469.27,469.79,8545.0,465.2839,465.2937,460.8256,461.3363,8545.0
2024-01-03 09:45:00,470.09,471.27,469.43,470.02,8443.0,461.6309,462.7896,460.9827,461.5621,8443.0
2024-01-03 09:50:00,469.88,471.0,469.43,471.0,5522.0,461.4246,462.5245,460.9827,462.5245,5522.0
2024-01-03 09:55:00,471.76,472.54,471.01,472.14,6148.0,463.2708,464.0368,462.5343,463.644,6148.0
2024-01-03 10:00:00,472.49,472.68,469.61,470.8,11235.0,463.9877,464.1743,461.1595,462.3281,11235.0
2024-01-03 10:05:00,471.06,471.06,469.92,469.92,6018.0,462.5834,462.5834,461.4639,461.4639,6018.0
2024-01-03 10:10:00,470.42,471.59,470.42,471.18,2832.0,461.9549,463.1039,461.9549,462.7013,2832.0
2024-01-03 10:15:00,471.61,472.26,471.05,472.26,6722.0,463.1235,463.7618,462.5736,463.7618,6722.0
2024-01-03 10:20:00,472.68,473.12,472.44,472.65,8289.0,464.1743,464.6063,463.9386,464.1448,8289.0
2024-01-03 10:25:00,472.93,473.0,472.67,472.94,2561.0,464.4198,464.4885,464.1644,464.4296,2561.0
2024-01-03 10:30:00,472.68,473.1,472.4,473.09,6577.0,464.1743,464.5867,463.8993,464.5769,6577.0
2024-01-03 10:35:00,473.18,473.78,472.96,473.59,11967.0,464.6653,465.2545,464.4492,465.0679,11967.0
2024-01-03 10:40:00,473.43,473.71,473.15,473.71,15160.0,464.9108,465.1857,464.6358,465.1857,15160.0
2024-01-03 10:45:00,473.58,474.64,473.46,474.59,17563.0,465.0581,466.099,464.9402,466.0499,17563.0
2024-01-03 10:50:00,474.6,474.8,474.23,474.65,10984.0,466.0597,466.2561,465.6964,466.1088,10984.0
2024-01-03 10:55:00,474.65,474.8,471.67,472.15,5563.0,466.1088,466.2561,463.1824,463.6538,5563.0
2024-01-03 11:00:00,471.97,472.51,471.8,472.5,5827.0,463.477,464.0073,463.3101,463.9975,5827.0
2024-01-03 11:05:00,472.08,472.15,470.21,471.0,10478.0,463.5851,463.6538,461.7487,462.5245,10478.0
2024-01-03 11:10:00,470.69,470.69,467.09,467.82,16166.0,462.2201,462.2201,458.6849,459.4017,16166.0
2024-01-03 11:15:00,468.02,468.28,466.25,467.87,14299.0,459.5981,459.8534,457.86,459.4508,14299.0
2024-01-03 11:20:00,468.13,468.13,467.0,467.84,5445.0,459.7061,459.7061,458.5965,459.4214,5445.0
2024-01-03 11:25:00,467.93,468.66,467.91,468.66,5445.0,459.5097,460.2266,459.4901,460.2266,5445.0
2024-01-03 11:30:00,468.51,468.51,467.24,467.29,1945.0,460.0793,460.0793,458.8322,458.8813,1945.0
2024-01-03 11:35:00,467.35,467.77,466.33,466.49,5860.0,458.9402,459.3526,457.9385,458.0957,5860.0
2024-01-03 11:40:00,466.78,467.65,466.6,467.0,6349.0,458.3804,459.2348,458.2037,458.5965,6349.0
2024-01-03 11:45:00,467.27,467.82,466.8,467.62,2824.0,458.8616,459.4017,458.4001,459.2053,2824.0
2024-01-03 11:50:00,467.48,467.8,467.2,467.8,2594.0,459.0678,459.3821,458.7929,459.3821,2594.0
2024-01-03 11:55:00,468.55,468.65,468.18,468.28,3067.0,460.1186,460.2168,459.7552,459.8534,3067.0
2024-01-03 12:00:00,468.28,468.8,467.92,468.8,5405.0,459.8534,460.3641,459.4999,460.3641,5405.0
2024-01-03 12:05:00,469.33,469.54,468.63,468.63,4983.0,460.8845,461.0908,460.1971,460.1971,4983.0
2024-01-03 12:10:00,468.75,468.93,468.15,468.79,2120.0,460.315,460.4917,459.7258,460.3543,2120.0
2024-01-03 12:15:00,468.69,468.69,468.53,468.67,1000.0,460.2561,460.2561,460.0989,460.2364,1000.0
2024-01-03 12:20:00,468.36,468.61,468.09,468.1,5218.0,459.932,460.1775,459.6669,459.6767,5218.0
2024-01-03 12:25:00,468.21,468.69,468.21,468.63,2863.0,459.7847,460.2561,459.7847,460.1971,2863.0
2024-01-03 12:30:00,468.61,469.02,468.61,468.83,1261.0,460.1775,460.5801,460.1775,460.3935,1261.0
2024-01-03 12:35:00,468.79,468.79,468.61,468.79,938.0,460.3543,460.3543,460.1775,460.3543,938.0
2024-01-03 12:40:00,468.77,468.79,468.24,468.37,5789.0,460.3346,460.3543,459.8142,459.9418,5789.0
2024-01-03 12:45:00,468.41,468.93,468.24,468.93,1800.0,459.9811,460.4917,459.8142,460.4917,1800.0
2024-01-03 12:50:00,468.79,468.9,468.34,468.89,12049.0,460.3543,460.4623,459.9124,460.4525,12049.0
2024-01-03 12:55:00,468.61,468.76,468.45,468.63,1800.0,460.1775,460.3248,460.0204,460.1971,1800.0
2024-01-03 13:00:00,468.78,469.1,468.64,468.82,2050.0,460.3444,460.6587,460.207,460.3837,2050.0
2024-01-03 13:05:00,468.82,468.83,468.82,468.82,106.0,460.3837,460.3935,460.3837,460.3837,106.0
2024-01-03 13:10:00,469.05,469.05,468.75,468.95,3125.0,460.6096,460.6096,460.315,460.5114,3125.0
2024-01-03 13:15:00,469.04,469.11,468.82,468.82,2392.0,460.5998,460.6685,460.3837,460.3837,2392.0
2024-01-03 13:20:00,468.95,469.06,468.71,468.96,1300.0,460.5114,460.6194,460.2757,460.5212,1300.0
2024-01-03 13:25:00,468.91,468.91,468.11,468.16,6279.0,460.4721,460.4721,459.6865,459.7356,6279.0
2024-01-03 13:30:00,468.03,468.14,467.66,467.91,3989.0,459.6079,459.716,459.2446,459.4901,3989.0
2024-01-03 13:35:00,467.8,468.15,467.8,468.02,2739.0,459.3821,459.7258,459.3821,459.5981,2739.0
2024-01-03 13:40:00,468.16,468.33,468.13,468.23,1600.0,459.7356,459.9025,459.7061,459.8043,1600.0
2024-01-03 13:45:00,468.08,468.17,467.82,467.85,1263.0,459.657,459.7454,459.4017,459.4312,1263.0
2024-01-03 13:50:00,467.8,468.04,467.76,467.77,1300.0,459.3821,459.6178,459.3428,459.3526,1300.0
2024-01-03 13:55:00,467.93,467.94,467.78,467.91,1500.0,459.5097,459.5196,459.3624,459.4901,1500.0
2024-01-03 14:00:00,467.8,468.2,467.64,467.93,2800.0,459.3821,459.7749,459.225,459.5097,2800.0
2024-01-03 14:05:00,468.0,468.48,467.78,468.36,1912.0,459.5785,460.0498,459.3624,459.932,1912.0
2024-01-03 14:10:00,468.36,468.77,468.35,468.67,1859.0,459.932,460.3346,459.9222,460.2364,1859.0
2024-01-03 14:15:00,468.75,468.76,468.52,468.52,1697.0,460.315,460.3248,460.0891,460.0891,1697.0
2024-01-03 14:20:00,468.4,469.11,468.31,469.04,4427.0,459.9713,460.6685,459.8829,460.5998,4427.0
2024-01-03 14:25:00,469.1,469.34,468.94,469.08,3065.0,460.6587,460.8944,460.5016,460.639,3065.0
2024-01-03 14:30:00,469.09,469.09,468.51,468.51,1155.0,460.6489,460.6489,460.0793,460.0793,1155.0
2024-01-03 14:35:00,468.86,469.35,468.75,468.75,1775.0,460.423,460.9042,460.315,460.315,1775.0
2024-01-03 14:40:00,468.45,468.53,468.37,468.37,601.0,460.0204,460.0989,459.9418,459.9418,601.0
2024-01-03 14:45:00,468.34,468.34,467.29,467.45,8819.0,459.9124,459.9124,458.8813,459.0384,8819.0
2024-01-03 14:50:00,467.47,467.63,467.36,467.6,7842.0,459.058,459.2151,458.95,459.1857,7842.0
2024-01-03 14:55:00,467.4,467.4,466.88,467.1,2400.0,458.9893,458.9893,458.4786,458.6947,2400.0
2024-01-03 15:00:00,467.05,467.19,466.61,466.61,1900.0,458.6456,458.7831,458.2135,458.2135,1900.0
2024-01-03 15:05:00,466.62,466.86,466.58,466.8,3163.0,458.2233,458.459,458.184,458.4001,3163.0
2024-01-03 15:10:00,466.89,467.07,466.53,467.07,6750.0,458.4885,458.6652,458.1349,458.6652,6750.0
2024-01-03 15:15:00,466.97,467.07,466.79,466.93,1961.0,458.567,458.6652,458.3903,458.5277,1961.0
2024-01-03 15:20:00,466.97,467.03,466.68,466.86,4220.0,458.567,458.6259,458.2822,458.459,4220.0
2024-01-03 15:25:00,466.83,466.83,466.11,466.3,6191.0,458.4295,458.4295,457.7225,457.9091,6191.0
2024-01-03 15:30:00,466.23,466.48,465.85,466.37,13504.0,457.8403,458.0858,457.4672,457.9778,13504.0
2024-01-03 15:35:00,466.43,466.54,464.82,464.82,10425.0,458.0367,458.1448,456.4557,456.4557,10425.0
2024-01-03 15:40:00,464.96,465.22,464.31,464.31,8699.0,456.5932,456.8485,455.9549,455.9549,8699.0
2024-01-03 15:45:00,464.41,464.76,464.32,464.56,15358.0,456.0531,456.3968,455.9647,456.2004,15358.0
2024-01-03 15:50:00,464.45,464.49,463.83,464.25,25219.0,456.0924,456.1316,455.4835,455.896,25219.0
2024-01-03 15:55:00,464.22,464.69,464.03,464.51,61453.0,455.8665,456.328,455.6799,456.1513,61453.0
2024-01-04 09:30:00,469.1,470.75,467.59,470.0,24917.0,460.6587,462.279,459.1759,461.5425,24917.0
2024-01-04 09:35:00,470.09,470.46,468.43,469.32,7741.0,461.6309,461.9942,460.0007,460.8747,7741.0
2024-01-04 09:40:00,469.0,469.0,467.17,467.45,3277.0,460.5605,460.5605,458.7634,459.0384,3277.0
2024-01-04 09:45:00,467.45,468.19,467.34,467.34,5573.0,459.0384,459.7651,458.9304,458.9304,5573.0
2024-01-04 09:50:00,468.12,468.14,467.2,467.21,2035.0,459.6963,459.716,458.7929,458.8027,2035.0
2024-01-04 09:55:00,467.78,468.26,467.7,467.87,2464.0,459.3624,459.8338,459.2839,459.4508,2464.0
2024-01-04 10:00:00,468.06,469.38,467.86,468.66,4721.0,459.6374,460.9336,459.441,460.2266,4721.0
2024-01-04 10:05:00,468.74,470.04,468.6,469.55,4356.0,460.3052,461.5818,460.1677,461.1006,4356.0
2024-01-04 10:10:00,469.59,470.45,469.36,469.86,6277.0,461.1399,461.9844,460.914,461.405,6277.0
2024-01-04 10:15:00,469.86,469.95,469.03,469.9,5654.0,461.405,461.4934,460.5899,461.4443,5654.0
2024-01-04 10:20:00,469.9,469.9,469.24,469.76,3074.0,461.4443,461.4443,460.7962,461.3068,3074.0
2024-01-04 10:25:00,469.91,471.19,469.91,470.43,10889.0,461.4541,462.7111,461.4541,461.9648,10889.0
2024-01-04 10:30:00,470.5,470.63,470.34,470.5,2264.0,462.0335,462.1612,461.8764,462.0335,2264.0
2024-01-04 10:35:00,470.31,470.7,470.15,470.54,1148.0,461.8469,462.2299,461.6898,462.0728,1148.0
2024-01-04 10:40:00,470.51,470.63,469.97,470.11,5172.0,462.0433,462.1612,461.513,461.6505,5172.0
2024-01-04 10:45:00,470.16,470.16,469.21,469.92,2986.0,461.6996,461.6996,460.7667,461.4639,2986.0
2024-01-04 10:50:00,469.77,470.23,469.71,469.88,3591.0,461.3166,461.7684,461.2577,461.4246,3591.0
2024-01-04 10:55:00,469.85,470.24,469.38,470.03,5011.0,461.3952,461.7782,460.9336,461.5719,5011.0
2024-01-04 11:00:00,469.85,469.88,469.0,469.35,3948.0,461.3952,461.4246,460.5605,460.9042,3948.0
2024-01-04 11:05:00,469.42,469.47,468.77,468.93,6167.0,460.9729,461.022,460.3346,460.4917,6167.0
2024-01-04 11:10:00,468.98,469.99,468.95,469.16,19226.0,460.5408,461.5327,460.5114,460.7176,19226.0
2024-01-04 11:15:00,469.39,470.19,469.36,470.04,15350.0,460.9435,461.7291,460.914,461.5818,15350.0
2024-01-04 11:20:00,469.97,470.61,469.97,470.41,5624.0,461.513,462.1415,461.513,461.9451,5624.0
2024-01-04 11:25:00,470.51,470.77,470.26,470.53,9099.0,462.0433,462.2986,461.7978,462.063,9099.0
2024-01-04 11:30:00,470.46,471.37,470.46,470.85,7631.0,461.9942,462.8878,461.9942,462.3772,7631.0
2024-01-04 11:35:00,470.89,471.17,470.89,470.97,1879.0,462.4165,462.6914,462.4165,462.495,1879.0
2024-01-04 11:40:00,470.69,470.84,470.33,470.4,2408.0,462.2201,462.3674,461.8666,461.9353,2408.0
2024-01-04 11:45:00,470.25,470.95,470.25,470.95,259.0,461.788,462.4754,461.788,462.4754,259.0
2024-01-04 11:50:00,471.0,471.13,470.75,471.13,1581.0,462.5245,462.6522,462.279,462.6522,1581.0
2024-01-04 11:55:00,470.95,470.95,470.46,470.61,3685.0,462.4754,462.4754,461.9942,462.1415,3685.0
2024-01-04 12:00:00,470.23,470.3,469.53,469.61,1794.0,461.7684,461.8371,461.0809,461.1595,1794.0
2024-01-04 12:05:00,469.84,470.38,469.84,470.24,9281.0,461.3854,461.9157,461.3854,461.7782,9281.0
2024-01-04 12:10:00,470.2,470.45,469.5,469.56,6350.0,461.7389,461.9844,461.0515,461.1104,6350.0
2024-01-04 12:15:00,469.31,469.56,469.31,469.51,2093.0,460.8649,461.1104,460.8649,461.0613,2093.0
2024-01-04 12:20:00,469.38,469.91,469.38,469.67,1006.0,460.9336,461.4541,460.9336,461.2184,1006.0
2024-01-04 12:25:00,469.49,469.49,469.1,469.36,900.0,461.0417,461.0417,460.6587,460.914,900.0
2024-01-04 12:30:00,469.29,469.29,468.88,468.97,1452.0,460.8453,460.8453,460.4426,460.531,1452.0
2024-01-04 12:35:00,469.23,469.41,469.16,469.29,739.0,460.7863,460.9631,460.7176,460.8453,739.0
2024-01-04 12:40:00,469.18,469.4,468.7,469.4,2247.0,460.7372,460.9533,460.2659,460.9533,2247.0
2024-01-04 12:45:00,469.16,469.39,469.14,469.36,600.0,460.7176,460.9435,460.698,460.914,600.0
2024-01-04 12:50:00,469.31,469.51,469.13,469.13,1320.0,460.8649,461.0613,460.6881,460.6881,1320.0
2024-01-04 12:55:00,469.04,470.31,469.01,469.96,10510.0,460.5998,461.8469,460.5703,461.5032,10510.0
2024-01-04 13:00:00,469.78,470.39,469.78,470.38,1878.0,461.3264,461.9255,461.3264,461.9157,1878.0
2024-01-04 13:05:00,470.41,470.77,470.12,470.55,3131.0,461.9451,462.2986,461.6603,462.0826,3131.0
2024-01-04 13:10:00,470.53,470.85,470.41,470.41,2465.0,462.063,462.3772,461.9451,461.9451,2465.0
2024-01-04 13:15:00,470.26,470.35,470.13,470.17,1520.0,461.7978,461.8862,461.6702,461.7094,1520.0
2024-01-04 13:20:00,470.32,470.59,470.32,470.42,500.0,461.8567,462.1219,461.8567,461.9549,500.0
2024-01-04 13:25:00,470.19,470.78,469.75,469.95,4873.0,461.7291,462.3085,461.297,461.4934,4873.0
2024-01-04 13:30:00,469.95,469.97,469.4,469.42,2225.0,461.4934,461.513,460.9533,460.9729,2225.0
2024-01-04 13:35:00,469.37,469.54,469.27,469.44,4422.0,460.9238,461.0908,460.8256,460.9926,4422.0
2024-01-04 13:40:00,469.44,469.44,468.97,468.97,1956.0,460.9926,460.9926,460.531,460.531,1956.0
2024-01-04 13:45:00,469.16,469.24,468.83,468.84,6682.0,460.7176,460.7962,460.3935,460.4034,6682.0
2024-01-04 13:50:00,468.84,468.92,468.61,468.74,2949.0,460.4034,460.4819,460.1775,460.3052,2949.0
2024-01-04 13:55:00,468.64,468.73,468.41,468.41,2810.0,460.207,460.2953,459.9811,459.9811,2810.0
2024-01-04 14:00:00,468.54,468.57,468.35,468.47,2344.0,460.1088,460.1382,459.9222,460.04,2344.0
2024-01-04 14:05:00,468.41,468.99,468.35,468.72,18022.0,459.9811,460.5507,459.9222,460.2855,18022.0
2024-01-04 14:10:00,468.72,468.88,468.62,468.81,3014.0,460.2855,460.4426,460.1873,460.3739,3014.0
2024-01-04 14:15:00,468.74,468.99,468.1,468.1,8939.0,460.3052,460.5507,459.6767,459.6767,8939.0
2024-01-04 14:20:00,468.01,468.32,467.89,468.29,3007.0,459.5883,459.8927,459.4705,459.8633,3007.0
2024-01-04 14:25:00,467.95,468.07,467.76,467.95,3658.0,459.5294,459.6472,459.3428,459.5294,3658.0
2024-01-04 14:30:00,467.8,468.2,467.74,467.75,12900.0,459.3821,459.7749,459.3232,459.333,12900.0
2024-01-04 14:35:00,467.74,467.74,467.19,467.2,2438.0,459.3232,459.3232,458.7831,458.7929,2438.0
2024-01-04 14:40:00,467.2,467.68,467.12,467.56,1243.0,458.7929,459.2642,458.7143,459.1464,1243.0
2024-01-04 14:45:00,467.57,467.86,467.39,467.85,3341.0,459.1562,459.441,458.9795,459.4312,3341.0
2024-01-04 14:50:00,467.87,468.03,467.57,467.61,9671.0,459.4508,459.6079,459.1562,459.1955,9671.0
2024-01-04 14:55:00,467.68,467.73,467.16,467.31,3200.0,459.2642,459.3133,458.7536,458.9009,3200.0
2024-01-04 15:00:00,467.3,467.57,467.25,467.47,8359.0,458.8911,459.1562,458.842,459.058,8359.0
2024-01-04 15:05:00,467.4,467.67,467.11,467.67,4500.0,458.9893,459.2544,458.7045,459.2544,4500.0
2024-01-04 15:10:00,467.54,467.7,466.76,467.15,9857.0,459.1268,459.2839,458.3608,458.7438,9857.0
2024-01-04 15:15:00,467.3,467.31,466.77,466.79,7678.0,458.8911,458.9009,458.3706,458.3903,7678.0
2024-01-04 15:20:00,466.89,466.89,466.59,466.72,1311.0,458.4885,458.4885,458.1939,458.3215,1311.0
2024-01-04 15:25:00,466.98,466.98,466.55,466.78,2401.0,458.5768,458.5768,458.1546,458.3804,2401.0
2024-01-04 15:30:00,466.72,466.77,466.32,466.48,2712.0,458.3215,458.3706,457.9287,458.0858,2712.0
2024-01-04 15:35:00,466.71,467.43,466.53,466.91,9221.0,458.3117,459.0187,458.1349,458.5081,9221.0
2024-01-04 15:40:00,467.17,467.28,466.95,467.09,2632.0,458.7634,458.8714,458.5474,458.6849,2632.0
2024-01-04 15:45:00,467.21,467.54,466.77,466.77,9165.0,458.8027,459.1268,458.3706,458.3706,9165.0
2024-01-04 15:50:00,466.96,467.07,466.17,466.69,10995.0,458.5572,458.6652,457.7814,458.2921,10995.0
2024-01-04 15:55:00,466.79,466.97,466.2,466.66,46174.0,458.3903,458.567,457.8109,458.2626,46174.0
2024-01-05 09:30:00,464.03,464.75,454.12,456.43,70964.0,455.6799,456.387,445.9482,448.2167,70964.0
2024-01-05 09:35:00,456.19,458.62,455.98,456.01,51046.0,447.981,450.3673,447.7748,447.8042,51046.0
2024-01-05 09:40:00,455.56,457.31,455.18,456.64,16385.0,447.3623,449.0808,446.9892,448.4229,16385.0
2024-01-05 09:45:00,456.63,456.81,455.85,456.81,15538.0,448.4131,448.5898,447.6471,448.5898,15538.0
2024-01-05 09:50:00,457.0,457.0,455.31,455.51,20763.0,448.7764,448.7764,447.1168,447.3132,20763.0
2024-01-05 09:55:00,455.52,456.8,455.46,455.9,23718.0,447.3231,448.58,447.2641,447.6962,23718.0
2024-01-05 10:00:00,456.0,456.75,454.82,456.0,19235.0,447.7944,448.5309,446.6356,447.7944,19235.0
2024-01-05 10:05:00,455.99,456.8,455.71,456.65,11760.0,447.7846,448.58,447.5096,448.4327,11760.0
2024-01-05 10:10:00,456.89,457.15,456.09,456.25,10206.0,448.6684,448.9237,447.8828,448.0399,10206.0
2024-01-05 10:15:00,456.11,456.63,455.73,456.29,8755.0,447.9024,448.4131,447.5293,448.0792,8755.0
2024-01-05 10:20:00,456.14,456.59,456.03,456.35,12302.0,447.9319,448.3738,447.8239,448.1381,12302.0
2024-01-05 10:25:00,456.46,456.46,455.76,455.8,7286.0,448.2461,448.2461,447.5587,447.598,7286.0
2024-01-05 10:30:00,455.8,455.89,455.06,455.79,19201.0,447.598,447.6864,446.8713,447.5882,19201.0
2024-01-05 10:35:00,455.63,455.63,454.61,454.87,10741.0,447.4311,447.4311,446.4294,446.6847,10741.0
2024-01-05 10:40:00,454.86,455.84,454.76,455.84,9916.0,446.6749,447.6373,446.5767,447.6373,9916.0
2024-01-05 10:45:00,456.06,456.11,455.35,455.8,6649.0,447.8533,447.9024,447.1561,447.598,6649.0
2024-01-05 10:50:00,455.82,456.03,455.64,455.75,6522.0,447.6177,447.8239,447.4409,447.5489,6522.0
2024-01-05 10:55:00,455.63,455.86,455.0,455.0,8926.0,447.4311,447.6569,446.8124,446.8124,8926.0
2024-01-05 11:00:00,455.0,455.19,454.83,455.0,9295.0,446.8124,446.999,446.6455,446.8124,9295.0
2024-01-05 11:05:00,455.03,455.15,453.82,454.48,15887.0,446.8419,446.9597,445.6536,446.3018,15887.0
2024-01-05 11:10:00,454.69,454.74,453.82,454.18,6020.0,446.508,446.5571,445.6536,446.0072,6020.0
2024-01-05 11:15:00,454.15,454.45,454.14,454.45,5562.0,445.9777,446.2723,445.9679,446.2723,5562.0
2024-01-05 11:20:00,454.41,454.89,454.01,454.89,12615.0,446.233,446.7044,445.8402,446.7044,12615.0
2024-01-05 11:25:00,454.89,455.3,454.73,454.74,6674.0,446.7044,447.107,446.5473,446.5571,6674.0
2024-01-05 11:30:00,454.7,454.9,454.19,454.2,5208.0,446.5178,446.7142,446.017,446.0268,5208.0
2024-01-05 11:35:00,454.07,454.24,453.82,453.9,4460.0,445.8991,446.0661,445.6536,445.7322,4460.0
2024-01-05 11:40:00,453.9,454.38,453.82,454.36,9370.0,445.7322,446.2036,445.6536,446.1839,9370.0
2024-01-05 11:45:00,454.32,454.61,454.01,454.39,8996.0,446.1446,446.4294,445.8402,446.2134,8996.0
2024-01-05 11:50:00,454.22,454.45,453.91,454.4,5621.0,446.0464,446.2723,445.742,446.2232,5621.0
2024-01-05 11:55:00,454.37,454.48,454.1,454.1,4691.0,446.1937,446.3018,445.9286,445.9286,4691.0
2024-01-05 12:00:00,453.94,454.28,453.9,453.92,10773.0,445.7715,446.1054,445.7322,445.7518,10773.0
2024-01-05 12:05:00,453.83,454.86,453.75,454.72,9173.0,445.6635,446.6749,445.5849,446.5374,9173.0
2024-01-05 12:10:00,454.58,455.11,454.58,454.8,6068.0,446.4,446.9204,446.4,446.616,6068.0
2024-01-05 12:15:00,454.68,454.99,454.39,454.54,6087.0,446.4982,446.8026,446.2134,446.3607,6087.0
2024-01-05 12:20:00,454.62,454.85,454.51,454.74,6856.0,446.4392,446.6651,446.3312,446.5571,6856.0
2024-01-05 12:25:00,454.71,454.79,454.01,454.13,7168.0,446.5276,446.6062,445.8402,445.9581,7168.0
2024-01-05 12:30:00,454.13,454.13,453.76,453.76,3660.0,445.9581,445.9581,445.5947,445.5947,3660.0
2024-01-05 12:35:00,453.88,454.2,453.73,454.19,3989.0,445.7126,446.0268,445.5653,446.017,3989.0
2024-01-05 12:40:00,454.03,454.44,453.86,454.31,12844.0,445.8599,446.2625,445.6929,446.1348,12844.0
2024-01-05 12:45:00,454.31,454.64,454.21,454.37,12535.0,446.1348,446.4589,446.0366,446.1937,12535.0
2024-01-05 12:50:00,454.39,455.72,454.39,455.24,16029.0,446.2134,447.5195,446.2134,447.0481,16029.0
2024-01-05 12:55:00,455.15,455.5,455.15,455.37,6691.0,446.9597,447.3034,446.9597,447.1758,6691.0
2024-01-05 13:00:00,455.32,455.32,455.0,455.13,5363.0,447.1267,447.1267,446.8124,446.9401,5363.0
2024-01-05 13:05:00,455.27,455.27,454.68,454.75,4507.0,447.0776,447.0776,446.4982,446.5669,4507.0
2024-01-05 13:10:00,454.6,455.19,454.5,454.73,12888.0,446.4196,446.999,446.3214,446.5473,12888.0
2024-01-05 13:15:00,454.84,455.15,454.5,455.0,4635.0,446.6553,446.9597,446.3214,446.8124,4635.0
2024-01-05 13:20:00,455.15,455.55,455.04,455.52,7066.0,446.9597,447.3525,446.8517,447.3231,7066.0
2024-01-05 13:25:00,455.64,455.74,455.41,455.6,7219.0,447.4409,447.5391,447.215,447.4016,7219.0
2024-01-05 13:30:00,455.78,456.05,455.6,455.72,10397.0,447.5784,447.8435,447.4016,447.5195,10397.0
2024-01-05 13:35:00,455.87,456.0,455.8,455.83,7675.0,447.6668,447.7944,447.598,447.6275,7675.0
2024-01-05 13:40:00,455.99,456.0,455.61,455.81,4967.0,447.7846,447.7944,447.4114,447.6078,4967.0
2024-01-05 13:45:00,455.8,456.2,455.8,456.11,10672.0,447.598,447.9908,447.598,447.9024,10672.0
2024-01-05 13:50:00,456.11,456.27,455.93,456.07,4215.0,447.9024,448.0596,447.7257,447.8632,4215.0
2024-01-05 13:55:00,456.13,456.95,456.13,456.84,9635.0,447.9221,448.7273,447.9221,448.6193,9635.0
2024-01-05 14:00:00,456.9,456.95,456.37,456.59,7763.0,448.6782,448.7273,448.1578,448.3738,7763.0
2024-01-05 14:05:00,456.78,457.21,456.76,456.93,5863.0,448.5604,448.9826,448.5407,448.7077,5863.0
2024-01-05 14:10:00,456.92,457.83,456.83,457.71,7552.0,448.6979,449.5915,448.6095,449.4736,7552.0
2024-01-05 14:15:00,457.74,457.88,456.86,457.22,7313.0,449.5031,449.6406,448.6389,448.9925,7313.0
2024-01-05 14:20:00,457.18,457.4,457.11,457.26,6554.0,448.9532,449.1692,448.8844,449.0317,6554.0
2024-01-05 14:25:00,457.31,457.31,456.99,457.01,6472.0,449.0808,449.0808,448.7666,448.7862,6472.0
2024-01-05 14:30:00,456.99,457.63,456.94,457.63,8228.0,448.7666,449.3951,448.7175,449.3951,8228.0
2024-01-05 14:35:00,457.53,457.73,457.43,457.49,8372.0,449.2969,449.4933,449.1987,449.2576,8372.0
2024-01-05 14:40:00,457.73,457.73,457.34,457.36,4403.0,449.4933,449.4933,449.1103,449.1299,4403.0
2024-01-05 14:45:00,457.35,457.66,457.26,457.42,6919.0,449.1201,449.4245,449.0317,449.1889,6919.0
2024-01-05 14:50:00,457.35,457.44,457.11,457.4,7133.0,449.1201,449.2085,448.8844,449.1692,7133.0
2024-01-05 14:55:00,457.43,457.74,457.35,457.74,6856.0,449.1987,449.5031,449.1201,449.5031,6856.0
2024-01-05 15:00:00,457.57,457.7,457.52,457.63,4806.0,449.3362,449.4638,449.2871,449.3951,4806.0
2024-01-05 15:05:00,457.62,457.65,457.31,457.39,7542.0,449.3853,449.4147,449.0808,449.1594,7542.0
2024-01-05 15:10:00,457.38,457.49,456.76,457.07,7440.0,449.1496,449.2576,448.5407,448.8452,7440.0
2024-01-05 15:15:00,457.07,457.47,457.0,457.0,8245.0,448.8452,449.238,448.7764,448.7764,8245.0
2024-01-05 15:20:00,457.0,457.1,456.67,456.69,10555.0,448.7764,448.8746,448.4524,448.472,10555.0
2024-01-05 15:25:00,456.81,457.16,456.72,457.06,10623.0,448.5898,448.9335,448.5015,448.8353,10623.0
2024-01-05 15:30:00,457.1,457.24,456.88,457.08,11897.0,448.8746,449.0121,448.6586,448.855,11897.0
2024-01-05 15:35:00,457.05,457.15,456.75,456.79,14087.0,448.8255,448.9237,448.5309,448.5702,14087.0
2024-01-05 15:40:00,456.87,457.55,456.77,457.55,23412.0,448.6488,449.3165,448.5506,449.3165,23412.0
2024-01-05 15:45:00,457.64,458.69,457.64,458.1,45867.0,449.4049,450.436,449.4049,449.8566,45867.0
2024-01-05 15:50:00,458.23,459.15,457.91,458.88,33926.0,449.9843,450.8877,449.67,450.6226,33926.0
2024-01-05 15:55:00,458.83,458.96,457.76,458.12,49912.0,450.5735,450.7012,449.5227,449.8763,49912.0
2024-01-08 09:30:00,458.98,464.38,458.98,463.06,31610.0,450.7208,456.0236,450.7208,454.7274,31610.0
2024-01-08 09:35:00,462.6,462.72,461.1,462.05,13764.0,454.2757,454.3935,452.8026,453.7355,13764.0
2024-01-08 09:40:00,462.0,462.11,461.17,461.72,4846.0,453.6864,453.7945,452.8714,453.4115,4846.0
2024-01-08 09:45:00,461.52,463.2,461.33,462.94,10262.0,453.2151,454.8649,453.0285,454.6095,10262.0
2024-01-08 09:50:00,462.96,463.05,462.44,462.85,10040.0,454.6292,454.7176,454.1185,454.5212,10040.0
2024-01-08 09:55:00,462.6,463.25,462.31,462.82,17520.0,454.2757,454.914,453.9909,454.4917,17520.0
2024-01-08 10:00:00,462.88,463.5,462.67,463.2,13812.0,454.5506,455.1595,454.3444,454.8649,13812.0
2024-01-08 10:05:00,463.18,463.45,462.69,462.83,24118.0,454.8452,455.1104,454.364,454.5015,24118.0
2024-01-08 10:10:00,462.85,463.81,462.64,463.26,16054.0,454.5212,455.4639,454.3149,454.9238,16054.0
2024-01-08 10:15:00,462.71,462.71,461.67,462.3,2141.0,454.3837,454.3837,453.3624,453.981,2141.0
2024-01-08 10:20:00,462.22,462.37,461.31,461.47,2017.0,453.9025,454.0498,453.0089,453.166,2017.0
2024-01-08 10:25:00,461.55,462.64,461.54,462.36,2274.0,453.2445,454.3149,453.2347,454.04,2274.0
2024-01-08 10:30:00,462.33,462.75,462.33,462.44,2726.0,454.0105,454.423,454.0105,454.1185,2726.0
2024-01-08 10:35:00,462.44,462.54,461.43,461.44,2761.0,454.1185,454.2167,453.1267,453.1365,2761.0
2024-01-08 10:40:00,461.41,461.61,461.09,461.09,11615.0,453.1071,453.3035,452.7928,452.7928,11615.0
2024-01-08 10:45:00,460.59,461.25,460.58,461.04,14188.0,452.3018,452.9499,452.292,452.7437,14188.0
2024-01-08 10:50:00,461.04,461.1,459.34,459.34,4934.0,452.7437,452.8026,451.0743,451.0743,4934.0
2024-01-08 10:55:00,459.4,459.4,455.51,457.18,61989.0,451.1332,451.1332,447.3132,448.9532,61989.0
2024-01-08 11:00:00,456.9,457.19,455.32,455.33,10659.0,448.6782,448.963,447.1267,447.1365,10659.0
2024-01-08 11:05:00,455.56,455.75,451.99,453.08,31464.0,447.3623,447.5489,443.8566,444.927,31464.0
2024-01-08 11:10:00,453.84,454.9,453.06,454.43,9593.0,445.6733,446.7142,444.9073,446.2527,9593.0
2024-01-08 11:15:00,454.3,454.96,453.31,454.21,14933.0,446.125,446.7731,445.1528,446.0366,14933.0
2024-01-08 11:20:00,454.26,454.67,453.58,454.67,7651.0,446.0857,446.4883,445.418,446.4883,7651.0
2024-01-08 11:25:00,454.82,455.2,454.27,454.71,4699.0,446.6356,447.0088,446.0955,446.5276,4699.0
2024-01-08 11:30:00,454.76,455.1,454.63,454.92,12240.0,446.5767,446.9106,446.4491,446.7338,12240.0
2024-01-08 11:35:00,454.76,455.39,454.61,455.1,18256.0,446.5767,447.1954,446.4294,446.9106,18256.0
2024-01-08 11:40:00,455.1,458.0,455.06,458.0,8445.0,446.9106,449.7584,446.8713,449.7584,8445.0
2024-01-08 11:45:00,458.09,458.99,457.9,458.99,5525.0,449.8468,450.7306,449.6602,450.7306,5525.0
2024-01-08 11:50:00,458.99,459.72,458.56,459.72,13045.0,450.7306,451.4475,450.3083,451.4475,13045.0
2024-01-08 11:55:00,459.6,459.66,458.5,458.5,3250.0,451.3296,451.3886,450.2494,450.2494,3250.0
2024-01-08 12:00:00,458.44,459.04,458.37,459.01,3475.0,450.1905,450.7797,450.1218,450.7503,3475.0
2024-01-08 12:05:00,459.04,459.04,458.47,458.61,1862.0,450.7797,450.7797,450.22,450.3574,1862.0
2024-01-08 12:10:00,458.32,458.33,458.05,458.1,5773.0,450.0727,450.0825,449.8075,449.8566,5773.0
2024-01-08 12:15:00,457.99,458.23,457.73,457.85,1837.0,449.7486,449.9843,449.4933,449.6111,1837.0
2024-01-08 12:20:00,457.85,458.88,457.75,458.23,39838.0,449.6111,450.6226,449.5129,449.9843,39838.0
2024-01-08 12:25:00,458.2,458.25,457.8,457.99,8857.0,449.9548,450.0039,449.562,449.7486,8857.0
2024-01-08 12:30:00,458.0,458.0,457.65,457.88,2675.0,449.7584,449.7584,449.4147,449.6406,2675.0
2024-01-08 12:35:00,458.12,458.86,457.98,458.81,3344.0,449.8763,450.603,449.7388,450.5539,3344.0
2024-01-08 12:40:00,458.53,458.57,457.79,457.8,7897.0,450.2789,450.3182,449.5522,449.562,7897.0
2024-01-08 12:45:00,458.0,458.01,457.43,457.6,12131.0,449.7584,449.7682,449.1987,449.3656,12131.0
2024-01-08 12:50:00,457.6,458.13,457.32,457.89,5665.0,449.3656,449.8861,449.0907,449.6504,5665.0
2024-01-08 12:55:00,457.9,457.91,457.21,457.7,2920.0,449.6602,449.67,448.9826,449.4638,2920.0
2024-01-08 13:00:00,457.7,457.93,457.7,457.8,1525.0,449.4638,449.6897,449.4638,449.562,1525.0
2024-01-08 13:05:00,457.8,458.53,457.8,458.46,2599.0,449.562,450.2789,449.562,450.2101,2599.0
2024-01-08 13:10:00,458.39,458.41,457.81,458.2,7499.0,450.1414,450.161,449.5718,449.9548,7499.0
2024-01-08 13:15:00,457.8,458.59,457.69,458.59,6607.0,449.562,450.3378,449.454,450.3378,6607.0
2024-01-08 13:20:00,458.79,459.2,458.55,458.55,4171.0,450.5342,450.9368,450.2985,450.2985,4171.0
2024-01-08 13:25:00,458.77,458.93,457.95,458.11,4773.0,450.5146,450.6717,449.7093,449.8664,4773.0
2024-01-08 13:30:00,457.76,458.02,457.28,457.3,8502.0,449.5227,449.7781,449.0514,449.071,8502.0
2024-01-08 13:35:00,457.3,458.13,457.26,457.94,3858.0,449.071,449.8861,449.0317,449.6995,3858.0
2024-01-08 13:40:00,457.68,458.05,457.03,457.04,4303.0,449.4442,449.8075,448.8059,448.8157,4303.0
2024-01-08 13:45:00,457.25,457.62,456.62,456.62,6717.0,449.0219,449.3853,448.4033,448.4033,6717.0
2024-01-08 13:50:00,457.0,457.23,456.57,456.65,8058.0,448.7764,449.0023,448.3542,448.4327,8058.0
2024-01-08 13:55:00,456.69,456.97,456.48,456.9,9394.0,448.472,448.747,448.2658,448.6782,9394.0
2024-01-08 14:00:00,457.08,457.48,457.08,457.17,4000.0,448.855,449.2478,448.855,448.9434,4000.0
2024-01-08 14:05:00,457.31,457.33,456.17,456.17,6650.0,449.0808,449.1005,447.9614,447.9614,6650.0
2024-01-08 14:10:00,456.31,457.21,456.22,456.34,6436.0,448.0988,448.9826,448.0105,448.1283,6436.0
2024-01-08 14:15:00,456.34,457.45,456.34,457.42,5854.0,448.1283,449.2183,448.1283,449.1889,5854.0
2024-01-08 14:20:00,457.55,457.84,457.22,457.84,6237.0,449.3165,449.6013,448.9925,449.6013,6237.0
2024-01-08 14:25:00,457.75,457.9,457.05,457.39,7625.0,449.5129,449.6602,448.8255,449.1594,7625.0
2024-01-08 14:30:00,457.69,457.93,457.21,457.87,6784.0,449.454,449.6897,448.9826,449.6308,6784.0
2024-01-08 14:35:00,457.7,457.91,457.04,457.08,14717.0,449.4638,449.67,448.8157,448.855,14717.0
2024-01-08 14:40:00,457.53,458.58,457.48,458.58,6883.0,449.2969,450.328,449.2478,450.328,6883.0
2024-01-08 14:45:00,458.41,458.63,458.23,458.48,4763.0,450.161,450.3771,449.9843,450.2298,4763.0
2024-01-08 14:50:00,458.5,459.0,458.34,458.65,15018.0,450.2494,450.7404,450.0923,450.3967,15018.0
2024-01-08 14:55:00,458.81,459.2,458.66,459.1,5416.0,450.5539,450.9368,450.4065,450.8386,5416.0
2024-01-08 15:00:00,459.07,460.25,458.98,460.23,11915.0,450.8092,451.9679,450.7208,451.9483,11915.0
2024-01-08 15:05:00,460.32,460.5,459.67,459.8,24098.0,452.0367,452.2134,451.3984,451.526,24098.0
2024-01-08 15:10:00,459.74,459.92,459.62,459.91,5311.0,451.4671,451.6439,451.3493,451.6341,5311.0
2024-01-08 15:15:00,459.92,459.93,459.66,459.67,10397.0,451.6439,451.6537,451.3886,451.3984,10397.0
2024-01-08 15:20:00,459.67,459.89,459.46,459.67,10954.0,451.3984,451.6144,451.1922,451.3984,10954.0
2024-01-08 15:25:00,459.67,459.77,459.48,459.66,9878.0,451.3984,451.4966,451.2118,451.3886,9878.0
2024-01-08 15:30:00,459.66,459.99,459.0,459.0,32211.0,451.3886,451.7126,450.7404,450.7404,32211.0
2024-01-08 15:35:00,459.0,459.75,458.94,459.75,10542.0,450.7404,451.4769,450.6815,451.4769,10542.0
2024-01-08 15:40:00,459.69,459.69,458.86,459.0,22245.0,451.418,451.418,450.603,450.7404,22245.0
2024-01-08 15:45:00,458.98,459.05,458.75,458.75,16323.0,450.7208,450.7895,450.4949,450.4949,16323.0
2024-01-08 15:50:00,459.0,459.86,458.92,459.38,25559.0,450.7404,451.585,450.6619,451.1136,25559.0
2024-01-08 15:55:00,459.44,460.78,458.96,460.74,101639.0,451.1725,452.4884,450.7012,452.4491,101639.0
2024-01-09 09:30:00,462.08,462.08,458.59,459.5,22113.0,453.765,453.765,450.3378,451.2314,22113.0
2024-01-09 09:35:00,459.0,460.4,458.01,458.73,4990.0,450.7404,452.1152,449.7682,450.4753,4990.0
2024-01-09 09:40:00,458.54,459.36,456.3,459.36,7004.0,450.2887,451.094,448.089,451.094,7004.0
2024-01-09 09:45:00,457.91,457.91,455.88,456.6,16374.0,449.67,449.67,447.6766,448.3836,16374.0
2024-01-09 09:50:00,456.6,457.67,456.46,457.38,15409.0,448.3836,449.4344,448.2461,449.1496,15409.0
2024-01-09 09:55:00,457.39,457.39,456.14,457.08,14205.0,449.1594,449.1594,447.9319,448.855,14205.0
2024-01-09 10:00:00,457.6,458.2,457.05,457.67,12686.0,449.3656,449.9548,448.8255,449.4344,12686.0
2024-01-09 10:05:00,457.61,458.45,457.33,458.05,12780.0,449.3754,450.2003,449.1005,449.8075,12780.0
2024-01-09 10:10:00,458.12,459.1,458.0,459.09,30615.0,449.8763,450.8386,449.7584,450.8288,30615.0
2024-01-09 10:15:00,458.92,461.27,458.92,461.0,30406.0,450.6619,452.9696,450.6619,452.7044,30406.0
2024-01-09 10:20:00,460.92,460.92,459.77,460.4,8006.0,452.6259,452.6259,451.4966,452.1152,8006.0
2024-01-09 10:25:00,460.4,460.41,459.46,459.92,6337.0,452.1152,452.1251,451.1922,451.6439,6337.0
2024-01-09 10:30:00,459.77,460.1,459.31,459.6,4947.0,451.4966,451.8206,451.0449,451.3296,4947.0
2024-01-09 10:35:00,459.55,459.61,457.72,458.26,14677.0,451.2805,451.3395,449.4835,450.0137,14677.0
2024-01-09 10:40:00,458.24,459.39,457.74,459.36,16389.0,449.9941,451.1234,449.5031,451.094,16389.0
2024-01-09 10:45:00,459.22,459.55,458.58,459.39,7835.0,450.9565,451.2805,450.328,451.1234,7835.0
2024-01-09 10:50:00,459.55,460.15,459.55,459.79,7964.0,451.2805,451.8697,451.2805,451.5162,7964.0
2024-01-09 10:55:00,459.82,459.82,458.7,458.95,11641.0,451.5457,451.5457,450.4458,450.6913,11641.0
2024-01-09 11:00:00,458.65,459.01,458.53,458.67,3601.0,450.3967,450.7503,450.2789,450.4164,3601.0
2024-01-09 11:05:00,458.72,458.72,457.79,458.06,8132.0,450.4655,450.4655,449.5522,449.8173,8132.0
2024-01-09 11:10:00,457.86,457.86,457.01,457.61,13109.0,449.6209,449.6209,448.7862,449.3754,13109.0
2024-01-09 11:15:00,457.97,458.52,457.93,457.93,1705.0,449.729,450.2691,449.6897,449.6897,1705.0
2024-01-09 11:20:00,457.76,457.89,457.37,457.76,3800.0,449.5227,449.6504,449.1398,449.5227,3800.0
2024-01-09 11:25:00,457.89,457.89,457.27,457.5,4749.0,449.6504,449.6504,449.0416,449.2674,4749.0
2024-01-09 11:30:00,457.51,457.76,457.29,457.54,2100.0,449.2772,449.5227,449.0612,449.3067,2100.0
2024-01-09 11:35:00,457.93,457.93,457.25,457.25,1200.0,449.6897,449.6897,449.0219,449.0219,1200.0
2024-01-09 11:40:00,457.38,458.1,457.08,458.0,3945.0,449.1496,449.8566,448.855,449.7584,3945.0
2024-01-09 11:45:00,458.11,458.27,457.47,457.62,4943.0,449.8664,450.0236,449.238,449.3853,4943.0
2024-01-09 11:50:00,457.52,457.62,457.14,457.42,3418.0,449.2871,449.3853,448.9139,449.1889,3418.0
2024-01-09 11:55:00,457.17,457.35,457.01,457.35,2549.0,448.9434,449.1201,448.7862,449.1201,2549.0
2024-01-09 12:00:00,457.27,457.97,456.98,457.56,4896.0,449.0416,449.729,448.7568,449.3263,4896.0
2024-01-09 12:05:00,457.63,457.9,457.46,457.9,5388.0,449.3951,449.6602,449.2281,449.6602,5388.0
2024-01-09 12:10:00,457.76,458.51,457.71,458.04,10741.0,449.5227,450.2592,449.4736,449.7977,10741.0
2024-01-09 12:15:00,458.06,458.35,458.06,458.13,2560.0,449.8173,450.1021,449.8173,449.8861,2560.0
2024-01-09 12:20:00,458.24,458.35,458.05,458.05,4096.0,449.9941,450.1021,449.8075,449.8075,4096.0
2024-01-09 12:25:00,457.97,458.35,457.95,458.03,9615.0,449.729,450.1021,449.7093,449.7879,9615.0
2024-01-09 12:30:00,457.86,458.16,457.86,458.0,2548.0,449.6209,449.9155,449.6209,449.7584,2548.0
2024-01-09 12:35:00,458.03,458.16,457.84,458.07,2741.0,449.7879,449.9155,449.6013,449.8272,2741.0
2024-01-09 12:40:00,458.03,458.2,457.68,457.7,4258.0,449.7879,449.9548,449.4442,449.4638,4258.0
2024-01-09 12:45:00,457.84,457.87,457.84,457.87,437.0,449.6013,449.6308,449.6013,449.6308,437.0
2024-01-09 12:50:00,457.8,457.9,457.63,457.68,3362.0,449.562,449.6602,449.3951,449.4442,3362.0
2024-01-09 12:55:00,457.45,457.7,457.43,457.49,1931.0,449.2183,449.4638,449.1987,449.2576,1931.0
2024-01-09 13:00:00,457.72,457.76,457.36,457.67,10924.0,449.4835,449.5227,449.1299,449.4344,10924.0
2024-01-09 13:05:00,457.6,457.64,457.32,457.62,4111.0,449.3656,449.4049,449.0907,449.3853,4111.0
2024-01-09 13:10:00,457.67,457.67,457.49,457.64,1465.0,449.4344,449.4344,449.2576,449.4049,1465.0
2024-01-09 13:15:00,457.64,457.75,457.05,457.05,5515.0,449.4049,449.5129,448.8255,448.8255,5515.0
2024-01-09 13:20:00,457.05,457.06,456.62,456.9,6945.0,448.8255,448.8353,448.4033,448.6782,6945.0
2024-01-09 13:25:00,456.95,457.1,456.9,456.95,3481.0,448.7273,448.8746,448.6782,448.7273,3481.0
2024-01-09 13:30:00,456.93,457.28,456.77,457.03,4807.0,448.7077,449.0514,448.5506,448.8059,4807.0
2024-01-09 13:35:00,457.22,457.48,456.99,457.22,8413.0,448.9925,449.2478,448.7666,448.9925,8413.0
2024-01-09 13:40:00,457.39,458.22,457.0,458.15,16798.0,449.1594,449.9745,448.7764,449.9057,16798.0
2024-01-09 13:45:00,458.12,458.35,457.87,458.1,5787.0,449.8763,450.1021,449.6308,449.8566,5787.0
2024-01-09 13:50:00,458.19,458.64,457.9,458.64,14855.0,449.945,450.3869,449.6602,450.3869,14855.0
2024-01-09 13:55:00,459.03,459.76,459.03,459.65,3097.0,450.7699,451.4868,450.7699,451.3787,3097.0
2024-01-09 14:00:00,459.75,459.76,458.99,459.04,5085.0,451.4769,451.4868,450.7306,450.7797,5085.0
2024-01-09 14:05:00,459.27,459.46,458.8,459.46,2735.0,451.0056,451.1922,450.544,451.1922,2735.0
2024-01-09 14:10:00,459.35,460.57,459.34,460.57,5910.0,451.0841,452.2822,451.0743,452.2822,5910.0
2024-01-09 14:15:00,460.55,461.13,460.36,461.13,9596.0,452.2625,452.8321,452.076,452.8321,9596.0
2024-01-09 14:20:00,461.25,461.36,460.6,461.22,4483.0,452.9499,453.058,452.3116,452.9205,4483.0
2024-01-09 14:25:00,460.79,461.15,460.67,460.93,6090.0,452.4982,452.8517,452.3804,452.6357,6090.0
2024-01-09 14:30:00,460.81,461.11,460.67,460.8,8087.0,452.5179,452.8125,452.3804,452.508,8087.0
2024-01-09 14:35:00,460.78,460.78,460.25,460.38,2800.0,452.4884,452.4884,451.9679,452.0956,2800.0
2024-01-09 14:40:00,460.28,460.73,460.19,460.73,4083.0,451.9974,452.4393,451.909,452.4393,4083.0
2024-01-09 14:45:00,460.79,461.04,460.5,460.79,8946.0,452.4982,452.7437,452.2134,452.4982,8946.0
2024-01-09 14:50:00,460.86,461.32,460.66,461.23,4851.0,452.567,453.0187,452.3706,452.9303,4851.0
2024-01-09 14:55:00,461.62,461.62,461.27,461.27,2609.0,453.3133,453.3133,452.9696,452.9696,2609.0
2024-01-09 15:00:00,461.41,461.93,461.24,461.91,4748.0,453.1071,453.6177,452.9401,453.5981,4748.0
2024-01-09 15:05:00,461.87,461.87,461.34,461.59,5118.0,453.5588,453.5588,453.0383,453.2838,5118.0
2024-01-09 15:10:00,461.59,461.6,460.7,460.83,6422.0,453.2838,453.2936,452.4098,452.5375,6422.0
2024-01-09 15:15:00,460.71,460.87,460.56,460.71,5571.0,452.4197,452.5768,452.2724,452.4197,5571.0
2024-01-09 15:20:00,460.68,460.77,460.02,460.24,8995.0,452.3902,452.4786,451.7421,451.9581,8995.0
2024-01-09 15:25:00,460.2,460.22,459.47,459.47,7158.0,451.9188,451.9385,451.202,451.202,7158.0
2024-01-09 15:30:00,459.43,459.82,459.31,459.54,8037.0,451.1627,451.5457,451.0449,451.2707,8037.0
2024-01-09 15:35:00,459.45,459.89,459.38,459.89,6343.0,451.1823,451.6144,451.1136,451.6144,6343.0
2024-01-09 15:40:00,459.89,459.99,459.59,459.63,10298.0,451.6144,451.7126,451.3198,451.3591,10298.0
2024-01-09 15:45:00,459.71,460.02,459.65,459.85,14265.0,451.4377,451.7421,451.3787,451.5751,14265.0
2024-01-09 15:50:00,459.85,460.13,459.73,460.1,23322.0,451.5751,451.8501,451.4573,451.8206,23322.0
2024-01-09 15:55:00,460.03,460.05,459.07,459.47,44144.0,451.7519,451.7715,450.8092,451.202,44144.0
2024-01-10 09:30:00,458.06,460.36,458.0,458.31,10417.0,449.8173,452.076,449.7584,450.0628,10417.0
2024-01-10 09:35:00,458.31,458.72,457.7,458.31,5404.0,450.0628,450.4655,449.4638,450.0628,5404.0
2024-01-10 09:40:00,458.31,458.94,457.5,457.5,8955.0,450.0628,450.6815,449.2674,449.2674,8955.0
2024-01-10 09:45:00,457.81,458.34,457.31,457.52,6274.0,449.5718,450.0923,449.0808,449.2871,6274.0
2024-01-10 09:50:00,457.71,458.26,456.95,458.1,13618.0,449.4736,450.0137,448.7273,449.8566,13618.0
2024-01-10 09:55:00,458.1,458.4,457.4,457.4,8847.0,449.8566,450.1512,449.1692,449.1692,8847.0
2024-01-10 10:00:00,457.35,458.82,457.35,457.58,14596.0,449.1201,450.5637,449.1201,449.346,14596.0
2024-01-10 10:05:00,457.47,458.23,457.18,457.83,8827.0,449.238,449.9843,448.9532,449.5915,8827.0
2024-01-10 10:10:00,458.04,458.93,457.75,458.93,4642.0,449.7977,450.6717,449.5129,450.6717,4642.0
2024-01-10 10:15:00,459.11,459.11,458.17,458.17,9024.0,450.8485,450.8485,449.9254,449.9254,9024.0
2024-01-10 10:20:00,458.04,458.26,458.0,458.08,2107.0,449.7977,450.0137,449.7584,449.837,2107.0
2024-01-10 10:25:00,458.35,458.48,457.53,457.62,2761.0,450.1021,450.2298,449.2969,449.3853,2761.0
2024-01-10 10:30:00,457.55,457.79,456.93,457.79,8865.0,449.3165,449.5522,448.7077,449.5522,8865.0
2024-01-10 10:35:00,457.72,458.04,457.3,457.3,2978.0,449.4835,449.7977,449.071,449.071,2978.0
2024-01-10 10:40:00,457.39,457.62,457.0,457.6,3855.0,449.1594,449.3853,448.7764,449.3656,3855.0
2024-01-10 10:45:00,457.47,457.61,457.01,457.06,1897.0,449.238,449.3754,448.7862,448.8353,1897.0
2024-01-10 10:50:00,456.92,457.04,456.16,456.72,11775.0,448.6979,448.8157,447.9515,448.5015,11775.0
2024-01-10 10:55:00,456.74,457.05,456.58,456.97,3458.0,448.5211,448.8255,448.364,448.747,3458.0
2024-01-10 11:00:00,456.75,457.43,456.75,457.28,4018.0,448.5309,449.1987,448.5309,449.0514,4018.0
2024-01-10 11:05:00,457.08,457.22,456.89,457.08,4854.0,448.855,448.9925,448.6684,448.855,4854.0
2024-01-10 11:10:00,457.15,457.22,456.96,457.13,4659.0,448.9237,448.9925,448.7371,448.9041,4659.0
2024-01-10 11:15:00,457.04,458.11,457.04,458.11,7886.0,448.8157,449.8664,448.8157,449.8664,7886.0
2024-01-10 11:20:00,458.13,458.15,457.39,457.67,6139.0,449.8861,449.9057,449.1594,449.4344,6139.0
2024-01-10 11:25:00,457.93,458.34,457.79,458.1,2862.0,449.6897,450.0923,449.5522,449.8566,2862.0
2024-01-10 11:30:00,457.95,459.08,457.94,459.08,4843.0,449.7093,450.819,449.6995,450.819,4843.0
2024-01-10 11:35:00,459.25,459.54,458.96,459.15,4602.0,450.9859,451.2707,450.7012,450.8877,4602.0
2024-01-10 11:40:00,459.23,459.8,459.23,459.78,3977.0,450.9663,451.526,450.9663,451.5064,3977.0
2024-01-10 11:45:00,459.41,459.53,459.04,459.22,1471.0,451.1431,451.2609,450.7797,450.9565,1471.0
2024-01-10 11:50:00,459.02,459.02,458.85,458.97,1249.0,450.7601,450.7601,450.5931,450.711,1249.0
2024-01-10 11:55:00,459.02,459.02,458.5,458.6,5169.0,450.7601,450.7601,450.2494,450.3476,5169.0
2024-01-10 12:00:00,458.49,458.67,458.12,458.35,3522.0,450.2396,450.4164,449.8763,450.1021,3522.0
2024-01-10 12:05:00,458.1,458.1,457.64,457.68,4685.0,449.8566,449.8566,449.4049,449.4442,4685.0
2024-01-10 12:10:00,457.66,457.77,457.52,457.59,2586.0,449.4245,449.5326,449.2871,449.3558,2586.0
2024-01-10 12:15:00,457.61,457.76,457.3,457.64,5968.0,449.3754,449.5227,449.071,449.4049,5968.0
2024-01-10 12:20:00,457.64,457.84,457.57,457.68,2361.0,449.4049,449.6013,449.3362,449.4442,2361.0
2024-01-10 12:25:00,457.55,457.68,457.55,457.68,400.0,449.3165,449.4442,449.3165,449.4442,400.0
2024-01-10 12:30:00,457.86,457.99,457.68,457.99,12930.0,449.6209,449.7486,449.4442,449.7486,12930.0
2024-01-10 12:35:00,457.94,457.95,457.3,457.37,11036.0,449.6995,449.7093,449.071,449.1398,11036.0
2024-01-10 12:40:00,457.3,457.7,457.12,457.65,2885.0,449.071,449.4638,448.8943,449.4147,2885.0
2024-01-10 12:45:00,457.57,457.85,457.34,457.74,11231.0,449.3362,449.6111,449.1103,449.5031,11231.0
2024-01-10 12:50:00,457.48,457.63,457.45,457.45,597.0,449.2478,449.3951,449.2183,449.2183,597.0
2024-01-10 12:55:00,457.64,457.66,457.49,457.56,931.0,449.4049,449.4245,449.2576,449.3263,931.0
2024-01-10 13:00:00,457.64,457.81,457.46,457.46,1835.0,449.4049,449.5718,449.2281,449.2281,1835.0
2024-01-10 13:05:00,457.45,457.74,457.21,457.67,11039.0,449.2183,449.5031,448.9826,449.4344,11039.0
2024-01-10 13:10:00,457.67,457.81,457.2,457.2,23854.0,449.4344,449.5718,448.9728,448.9728,23854.0
2024-01-10 13:15:00,457.05,457.21,456.91,457.06,2140.0,448.8255,448.9826,448.688,448.8353,2140.0
2024-01-10 13:20:00,457.12,457.2,456.99,457.1,1843.0,448.8943,448.9728,448.7666,448.8746,1843.0
2024-01-10 13:25:00,457.1,457.13,456.93,457.05,3022.0,448.8746,448.9041,448.7077,448.8255,3022.0
2024-01-10 13:30:00,457.12,457.26,457.02,457.17,2725.0,448.8943,449.0317,448.7961,448.9434,2725.0
2024-01-10 13:35:00,457.09,457.17,456.99,457.05,3611.0,448.8648,448.9434,448.7666,448.8255,3611.0
2024-01-10 13:40:00,457.05,457.08,456.9,457.06,8542.0,448.8255,448.855,448.6782,448.8353,8542.0
2024-01-10 13:45:00,457.12,457.48,457.12,457.3,2067.0,448.8943,449.2478,448.8943,449.071,2067.0
2024-01-10 13:50:00,457.18,457.18,456.9,456.93,2727.0,448.9532,448.9532,448.6782,448.7077,2727.0
2024-01-10 13:55:00,456.93,457.05,456.8,456.97,4132.0,448.7077,448.8255,448.58,448.747,4132.0
2024-01-10 14:00:00,457.1,457.15,457.04,457.13,9986.0,448.8746,448.9237,448.8157,448.9041,9986.0
2024-01-10 14:05:00,457.02,457.06,456.71,456.73,13238.0,448.7961,448.8353,448.4916,448.5113,13238.0
2024-01-10 14:10:00,456.81,456.87,456.34,456.4,8609.0,448.5898,448.6488,448.1283,448.1872,8609.0
2024-01-10 14:15:00,456.41,457.91,456.4,457.91,10621.0,448.197,449.67,448.1872,449.67,10621.0
2024-01-10 14:20:00,457.92,458.2,457.57,457.84,3903.0,449.6799,449.9548,449.3362,449.6013,3903.0
2024-01-10 14:25:00,457.94,458.19,457.73,457.84,25537.0,449.6995,449.945,449.4933,449.6013,25537.0
2024-01-10 14:30:00,457.88,458.12,457.76,458.12,1558.0,449.6406,449.8763,449.5227,449.8763,1558.0
2024-01-10 14:35:00,458.14,458.14,457.73,458.04,4059.0,449.8959,449.8959,449.4933,449.7977,4059.0
2024-01-10 14:40:00,458.04,458.04,457.43,457.65,5146.0,449.7977,449.7977,449.1987,449.4147,5146.0
2024-01-10 14:45:00,457.62,457.69,457.29,457.38,2712.0,449.3853,449.454,449.0612,449.1496,2712.0
2024-01-10 14:50:00,457.34,458.17,457.32,457.85,15172.0,449.1103,449.9254,449.0907,449.6111,15172.0
2024-01-10 14:55:00,457.94,457.94,457.76,457.76,820.0,449.6995,449.6995,449.5227,449.5227,820.0
2024-01-10 15:00:00,457.79,457.9,457.35,457.82,9731.0,449.5522,449.6602,449.1201,449.5817,9731.0
2024-01-10 15:05:00,457.82,458.95,457.74,458.37,10052.0,449.5817,450.6913,449.5031,450.1218,10052.0
2024-01-10 15:10:00,458.37,458.37,457.75,457.84,7226.0,450.1218,450.1218,449.5129,449.6013,7226.0
2024-01-10 15:15:00,457.84,457.87,457.49,457.7,8591.0,449.6013,449.6308,449.2576,449.4638,8591.0
2024-01-10 15:20:00,457.62,458.05,457.41,457.98,4709.0,449.3853,449.8075,449.179,449.7388,4709.0
2024-01-10 15:25:00,457.87,458.26,457.83,458.26,11352.0,449.6308,450.0137,449.5915,450.0137,11352.0
2024-01-10 15:30:00,458.22,459.37,458.17,458.89,14681.0,449.9745,451.1038,449.9254,450.6324,14681.0
2024-01-10 15:35:00,458.9,459.6,458.74,459.0,15241.0,450.6422,451.3296,450.4851,450.7404,15241.0
2024-01-10 15:40:00,459.06,459.19,458.52,458.97,16720.0,450.7994,450.927,450.2691,450.711,16720.0
2024-01-10 15:45:00,458.98,459.5,458.84,458.97,10810.0,450.7208,451.2314,450.5833,450.711,10810.0
2024-01-10 15:50:00,458.86,459.49,458.71,459.43,47792.0,450.603,451.2216,450.4556,451.1627,47792.0
2024-01-10 15:55:00,459.41,460.32,459.06,459.08,111964.0,451.1431,452.0367,450.7994,450.819,111964.0
2024-01-11 09:30:00,457.29,459.76,455.6,456.15,23771.0,449.0612,451.4868,447.4016,447.9417,23771.0
2024-01-11 09:35:00,456.39,458.0,454.06,455.97,9251.0,448.1774,449.7584,445.8893,447.765,9251.0
2024-01-11 09:40:00,455.8,456.0,454.82,455.21,9575.0,447.598,447.7944,446.6356,447.0186,9575.0
2024-01-11 09:45:00,455.33,457.13,454.84,456.83,6174.0,447.1365,448.9041,446.6553,448.6095,6174.0
2024-01-11 09:50:00,457.0,457.35,455.77,455.77,5860.0,448.7764,449.1201,447.5686,447.5686,5860.0
2024-01-11 09:55:00,456.07,456.82,456.06,456.59,4203.0,447.8632,448.5997,447.8533,448.3738,4203.0
2024-01-11 10:00:00,456.65,457.29,456.18,456.92,11354.0,448.4327,449.0612,447.9712,448.6979,11354.0
2024-01-11 10:05:00,456.92,457.61,456.65,456.66,11522.0,448.6979,449.3754,448.4327,448.4425,11522.0
2024-01-11 10:10:00,456.35,456.94,455.8,456.09,3684.0,448.1381,448.7175,447.598,447.8828,3684.0
2024-01-11 10:15:00,455.6,455.94,455.33,455.44,6601.0,447.4016,447.7355,447.1365,447.2445,6601.0
2024-01-11 10:20:00,455.5,455.5,455.04,455.08,4548.0,447.3034,447.3034,446.8517,446.891,4548.0
2024-01-11 10:25:00,455.0,455.99,454.78,455.49,3026.0,446.8124,447.7846,446.5964,447.2936,3026.0
2024-01-11 10:30:00,455.49,455.49,454.82,455.13,7495.0,447.2936,447.2936,446.6356,446.9401,7495.0
2024-01-11 10:35:00,455.14,455.14,454.76,454.8,2095.0,446.9499,446.9499,446.5767,446.616,2095.0
2024-01-11 10:40:00,455.27,455.44,455.12,455.12,3207.0,447.0776,447.2445,446.9303,446.9303,3207.0
2024-01-11 10:45:00,455.25,455.36,455.03,455.11,3919.0,447.0579,447.1659,446.8419,446.9204,3919.0
2024-01-11 10:50:00,455.01,456.23,455.0,455.71,4689.0,446.8222,448.0203,446.8124,447.5096,4689.0
2024-01-11 10:55:00,455.7,455.7,454.5,454.68,11218.0,447.4998,447.4998,446.3214,446.4982,11218.0
2024-01-11 11:00:00,454.54,454.84,454.53,454.67,2563.0,446.3607,446.6553,446.3509,446.4883,2563.0
2024-01-11 11:05:00,454.66,455.26,454.66,455.15,9205.0,446.4785,447.0677,446.4785,446.9597,9205.0
2024-01-11 11:10:00,455.17,455.36,454.74,454.97,6842.0,446.9794,447.1659,446.5571,446.7829,6842.0
2024-01-11 11:15:00,454.8,455.22,454.68,454.71,5057.0,446.616,447.0285,446.4982,446.5276,5057.0
2024-01-11 11:20:00,454.84,454.84,454.26,454.72,10039.0,446.6553,446.6553,446.0857,446.5374,10039.0
2024-01-11 11:25:00,455.04,455.31,454.85,454.96,4775.0,446.8517,447.1168,446.6651,446.7731,4775.0
2024-01-11 11:30:00,454.84,454.87,454.1,454.11,7789.0,446.6553,446.6847,445.9286,445.9384,7789.0
2024-01-11 11:35:00,454.15,454.25,454.0,454.19,5683.0,445.9777,446.0759,445.8304,446.017,5683.0
2024-01-11 11:40:00,454.12,454.56,454.11,454.11,3518.0,445.9482,446.3803,445.9384,445.9384,3518.0
2024-01-11 11:45:00,454.34,454.78,454.23,454.37,4991.0,446.1643,446.5964,446.0563,446.1937,4991.0
2024-01-11 11:50:00,454.25,454.55,454.1,454.31,3824.0,446.0759,446.3705,445.9286,446.1348,3824.0
2024-01-11 11:55:00,454.16,454.16,453.36,453.78,16875.0,445.9875,445.9875,445.2019,445.6144,16875.0
2024-01-11 12:00:00,453.92,454.21,453.92,454.08,1301.0,445.7518,446.0366,445.7518,445.909,1301.0
2024-01-11 12:05:00,454.13,454.64,453.94,454.43,11770.0,445.9581,446.4589,445.7715,446.2527,11770.0
2024-01-11 12:10:00,454.47,455.39,454.43,455.06,7571.0,446.2919,447.1954,446.2527,446.8713,7571.0
2024-01-11 12:15:00,455.15,455.25,454.85,454.94,3429.0,446.9597,447.0579,446.6651,446.7535,3429.0
2024-01-11 12:20:00,454.85,454.85,454.55,454.56,1225.0,446.6651,446.6651,446.3705,446.3803,1225.0
2024-01-11 12:25:00,454.53,454.69,454.39,454.44,1815.0,446.3509,446.508,446.2134,446.2625,1815.0
2024-01-11 12:30:00,454.41,454.66,454.32,454.63,2617.0,446.233,446.4785,446.1446,446.4491,2617.0
2024-01-11 12:35:00,454.81,454.9,454.68,454.68,5231.0,446.6258,446.7142,446.4982,446.4982,5231.0
2024-01-11 12:40:00,454.66,455.21,454.66,455.08,3107.0,446.4785,447.0186,446.4785,446.891,3107.0
2024-01-11 12:45:00,455.09,455.19,455.01,455.17,2509.0,446.9008,446.999,446.8222,446.9794,2509.0
2024-01-11 12:50:00,455.3,455.3,454.98,455.0,3106.0,447.107,447.107,446.7928,446.8124,3106.0
2024-01-11 12:55:00,454.99,455.01,454.67,454.67,2301.0,446.8026,446.8222,446.4883,446.4883,2301.0
2024-01-11 13:00:00,454.55,454.59,454.12,454.12,1320.0,446.3705,446.4098,445.9482,445.9482,1320.0
2024-01-11 13:05:00,454.24,454.41,454.17,454.21,9002.0,446.0661,446.233,445.9973,446.0366,9002.0
2024-01-11 13:10:00,454.13,454.18,454.05,454.17,1975.0,445.9581,446.0072,445.8795,445.9973,1975.0
2024-01-11 13:15:00,454.18,454.34,453.9,454.0,8317.0,446.0072,446.1643,445.7322,445.8304,8317.0
2024-01-11 13:20:00,454.03,454.31,454.02,454.21,3840.0,445.8599,446.1348,445.85,446.0366,3840.0
2024-01-11 13:25:00,454.2,454.2,453.99,454.1,2998.0,446.0268,446.0268,445.8206,445.9286,2998.0
2024-01-11 13:30:00,454.21,454.21,454.03,454.16,3457.0,446.0366,446.0366,445.8599,445.9875,3457.0
2024-01-11 13:35:00,454.03,454.14,453.89,453.89,2395.0,445.8599,445.9679,445.7224,445.7224,2395.0
2024-01-11 13:40:00,453.91,454.25,453.76,453.76,5579.0,445.742,446.0759,445.5947,445.5947,5579.0
2024-01-11 13:45:00,453.83,453.83,453.69,453.7,2068.0,445.6635,445.6635,445.526,445.5358,2068.0
2024-01-11 13:50:00,453.78,454.09,453.77,453.89,2235.0,445.6144,445.9188,445.6045,445.7224,2235.0
2024-01-11 13:55:00,454.0,454.34,454.0,454.15,3468.0,445.8304,446.1643,445.8304,445.9777,3468.0
2024-01-11 14:00:00,454.39,454.42,454.16,454.16,1974.0,446.2134,446.2428,445.9875,445.9875,1974.0
2024-01-11 14:05:00,454.13,454.34,453.94,453.99,4744.0,445.9581,446.1643,445.7715,445.8206,4744.0
2024-01-11 14:10:00,454.2,454.43,454.15,454.34,3526.0,446.0268,446.2527,445.9777,446.1643,3526.0
2024-01-11 14:15:00,454.25,454.34,454.04,454.1,2199.0,446.0759,446.1643,445.8697,445.9286,2199.0
2024-01-11 14:20:00,454.11,454.11,453.76,453.81,2050.0,445.9384,445.9384,445.5947,445.6438,2050.0
2024-01-11 14:25:00,453.99,454.31,453.98,454.11,5832.0,445.8206,446.1348,445.8108,445.9384,5832.0
2024-01-11 14:30:00,454.17,454.17,454.0,454.13,1123.0,445.9973,445.9973,445.8304,445.9581,1123.0
2024-01-11 14:35:00,454.17,454.2,453.84,454.0,5054.0,445.9973,446.0268,445.6733,445.8304,5054.0
2024-01-11 14:40:00,453.89,453.89,453.67,453.87,1119.0,445.7224,445.7224,445.5063,445.7027,1119.0
2024-01-11 14:45:00,453.95,454.39,453.92,454.31,4467.0,445.7813,446.2134,445.7518,446.1348,4467.0
2024-01-11 14:50:00,454.25,454.55,454.25,454.55,1793.0,446.0759,446.3705,446.0759,446.3705,1793.0
2024-01-11 14:55:00,454.48,454.52,454.36,454.39,3609.0,446.3018,446.341,446.1839,446.2134,3609.0
2024-01-11 15:00:00,454.39,454.48,454.22,454.25,2406.0,446.2134,446.3018,446.0464,446.0759,2406.0
2024-01-11 15:05:00,454.32,454.33,453.99,453.99,3973.0,446.1446,446.1545,445.8206,445.8206,3973.0
2024-01-11 15:10:00,453.93,453.93,453.55,453.62,4369.0,445.7617,445.7617,445.3885,445.4572,4369.0
2024-01-11 15:15:00,453.64,453.71,453.42,453.63,13556.0,445.4769,445.5456,445.2608,445.4671,13556.0
2024-01-11 15:20:00,453.53,453.89,453.53,453.86,6387.0,445.3689,445.7224,445.3689,445.6929,6387.0
2024-01-11 15:25:00,453.71,453.92,453.59,453.67,4689.0,445.5456,445.7518,445.4278,445.5063,4689.0
2024-01-11 15:30:00,453.61,454.26,453.57,454.26,20410.0,445.4474,446.0857,445.4081,446.0857,20410.0
2024-01-11 15:35:00,454.25,454.63,454.22,454.58,89255.0,446.0759,446.4491,446.0464,446.4,89255.0
2024-01-11 15:40:00,454.6,455.36,454.59,455.21,14034.0,446.4196,447.1659,446.4098,447.0186,14034.0
2024-01-11 15:45:00,455.12,455.31,454.88,455.28,15484.0,446.9303,447.1168,446.6946,447.0874,15484.0
2024-01-11 15:50:00,455.24,455.27,454.57,454.66,20942.0,447.0481,447.0776,446.3901,446.4785,20942.0
2024-01-11 15:55:00,454.74,455.12,454.5,454.95,60028.0,446.5571,446.9303,446.3214,446.7633,60028.0
2024-01-12 09:30:00,430.91,442.76,429.13,442.34,130059.0,423.1559,434.7927,421.4079,434.3802,130059.0
2024-01-12 09:35:00,442.39,442.8,435.75,438.17,78715.0,434.4293,434.8319,427.9088,430.2853,78715.0
2024-01-12 09:40:00,438.69,442.4,437.44,441.89,41061.0,430.7959,434.4391,429.5684,433.9383,41061.0
2024-01-12 09:45:00,441.74,444.99,441.74,443.48,103107.0,433.791,436.9825,433.791,435.4997,103107.0
2024-01-12 09:50:00,443.51,444.72,441.14,442.53,41940.0,435.5292,436.7174,433.2018,434.5668,41940.0
2024-01-12 09:55:00,442.57,444.65,442.17,442.96,43719.0,434.6061,436.6487,434.2133,434.9891,43719.0
2024-01-12 10:00:00,442.89,444.46,442.62,443.44,15105.0,434.9203,436.4621,434.6552,435.4604,15105.0
2024-01-12 10:05:00,443.56,443.65,440.29,440.29,30898.0,435.5783,435.6666,432.3671,432.3671,30898.0
2024-01-12 10:10:00,440.4,440.74,439.45,439.77,37297.0,432.4751,432.809,431.5422,431.8565,37297.0
2024-01-12 10:15:00,439.76,441.38,439.59,439.83,15268.0,431.8466,433.4375,431.6797,431.9154,15268.0
2024-01-12 10:20:00,440.05,440.4,439.81,440.4,18554.0,432.1314,432.4751,431.8957,432.4751,18554.0
2024-01-12 10:25:00,440.0,440.64,439.53,439.54,11079.0,432.0823,432.7108,431.6208,431.6306,11079.0
2024-01-12 10:30:00,439.51,439.73,438.1,438.98,21264.0,431.6011,431.8172,430.2165,431.0807,21264.0
2024-01-12 10:35:00,438.79,439.25,438.02,438.89,33504.0,430.8941,431.3458,430.138,430.9923,33504.0
2024-01-12 10:40:00,438.71,438.8,437.32,437.77,16419.0,430.8155,430.9039,429.4506,429.8925,16419.0
2024-01-12 10:45:00,437.8,440.22,437.8,440.06,16464.0,429.9219,432.2984,429.9219,432.1413,16464.0
2024-01-12 10:50:00,440.19,440.87,439.78,439.82,12236.0,432.2689,432.9367,431.8663,431.9056,12236.0
2024-01-12 10:55:00,439.79,440.31,439.25,439.25,11457.0,431.8761,432.3868,431.3458,431.3458,11457.0
2024-01-12 11:00:00,439.26,439.35,438.74,439.35,3751.0,431.3556,431.444,430.845,431.444,3751.0
2024-01-12 11:05:00,439.35,440.0,439.0,439.63,12104.0,431.444,432.0823,431.1003,431.719,12104.0
2024-01-12 11:10:00,439.35,440.18,439.35,440.18,9490.0,431.444,432.2591,431.444,432.2591,9490.0
2024-01-12 11:15:00,440.06,440.32,439.01,439.23,16708.0,432.1413,432.3966,431.1101,431.3262,16708.0
2024-01-12 11:20:00,439.03,439.33,438.07,438.08,14613.0,431.1298,431.4244,430.1871,430.1969,14613.0
2024-01-12 11:25:00,438.26,438.8,438.0,438.66,9743.0,430.3736,430.9039,430.1183,430.7664,9743.0
2024-01-12 11:30:00,438.68,438.86,438.0,438.71,18969.0,430.7861,430.9628,430.1183,430.8155,18969.0
2024-01-12 11:35:00,438.71,438.71,437.12,437.5,20305.0,430.8155,430.8155,429.2542,429.6273,20305.0
2024-01-12 11:40:00,437.31,438.17,437.09,437.7,11958.0,429.4407,430.2853,429.2247,429.8237,11958.0
2024-01-12 11:45:00,437.7,438.23,437.53,437.71,6792.0,429.8237,430.3442,429.6568,429.8335,6792.0
2024-01-12 11:50:00,437.99,439.34,437.86,439.25,6222.0,430.1085,431.4342,429.9808,431.3458,6222.0
2024-01-12 11:55:00,439.41,439.55,439.06,439.42,15552.0,431.5029,431.6404,431.1592,431.5128,15552.0
2024-01-12 12:00:00,439.25,439.42,438.75,439.15,14029.0,431.3458,431.5128,430.8548,431.2476,14029.0
2024-01-12 12:05:00,439.2,440.61,439.2,440.61,8226.0,431.2967,432.6814,431.2967,432.6814,8226.0
2024-01-12 12:10:00,440.54,440.72,440.4,440.41,4200.0,432.6126,432.7894,432.4751,432.485,4200.0
2024-01-12 12:15:00,440.44,440.99,440.43,440.7,8672.0,432.5144,433.0545,432.5046,432.7697,8672.0
2024-01-12 12:20:00,440.78,441.63,440.75,441.29,6778.0,432.8483,433.683,432.8188,433.3491,6778.0
2024-01-12 12:25:00,441.28,441.52,441.15,441.44,13039.0,433.3393,433.575,433.2116,433.4964,13039.0
2024-01-12 12:30:00,441.43,441.52,441.07,441.36,10742.0,433.4866,433.575,433.1331,433.4179,10742.0
2024-01-12 12:35:00,441.49,441.64,441.27,441.63,6868.0,433.5455,433.6928,433.3295,433.683,6868.0
2024-01-12 12:40:00,441.5,441.78,440.82,440.91,13440.0,433.5553,433.8303,432.8876,432.976,13440.0
2024-01-12 12:45:00,440.94,440.99,440.64,440.99,3511.0,433.0054,433.0545,432.7108,433.0545,3511.0
2024-01-12 12:50:00,440.77,440.9,440.53,440.79,5239.0,432.8385,432.9661,432.6028,432.8581,5239.0
2024-01-12 12:55:00,440.87,441.13,440.82,441.08,2322.0,432.9367,433.192,432.8876,433.1429,2322.0
2024-01-12 13:00:00,441.22,441.29,440.68,440.68,3216.0,433.2804,433.3491,432.7501,432.7501,3216.0
2024-01-12 13:05:00,440.85,440.85,440.39,440.63,2416.0,432.917,432.917,432.4653,432.701,2416.0
2024-01-12 13:10:00,440.7,441.19,440.7,440.83,11025.0,432.7697,433.2509,432.7697,432.8974,11025.0
2024-01-12 13:15:00,440.98,441.41,440.83,440.85,11607.0,433.0447,433.467,432.8974,432.917,11607.0
2024-01-12 13:20:00,440.85,441.05,440.78,440.98,3589.0,432.917,433.1134,432.8483,433.0447,3589.0
2024-01-12 13:25:00,441.01,441.06,440.67,440.72,4000.0,433.0742,433.1233,432.7403,432.7894,4000.0
2024-01-12 13:30:00,440.76,440.76,440.22,440.26,25033.0,432.8287,432.8287,432.2984,432.3377,25033.0
2024-01-12 13:35:00,440.3,440.72,440.25,440.3,14304.0,432.3769,432.7894,432.3278,432.3769,14304.0
2024-01-12 13:40:00,440.39,440.45,440.2,440.22,2996.0,432.4653,432.5242,432.2787,432.2984,2996.0
2024-01-12 13:45:00,440.27,440.37,440.18,440.19,2726.0,432.3475,432.4457,432.2591,432.2689,2726.0
2024-01-12 13:50:00,440.29,440.33,439.96,440.22,8574.0,432.3671,432.4064,432.0431,432.2984,8574.0
2024-01-12 13:55:00,440.23,440.56,440.21,440.44,3703.0,432.3082,432.6323,432.2886,432.5144,3703.0
2024-01-12 14:00:00,440.46,440.5,440.02,440.15,6812.0,432.5341,432.5733,432.102,432.2296,6812.0
2024-01-12 14:05:00,440.06,440.34,440.04,440.12,3184.0,432.1413,432.4162,432.1216,432.2002,3184.0
2024-01-12 14:10:00,440.14,440.3,440.03,440.16,9779.0,432.2198,432.3769,432.1118,432.2395,9779.0
2024-01-12 14:15:00,440.1,440.34,440.09,440.2,6892.0,432.1805,432.4162,432.1707,432.2787,6892.0
2024-01-12 14:20:00,440.16,440.43,439.86,439.87,6934.0,432.2395,432.5046,431.9448,431.9547,6934.0
2024-01-12 14:25:00,439.83,440.04,439.7,439.74,6273.0,431.9154,432.1216,431.7877,431.827,6273.0
2024-01-12 14:30:00,439.76,440.04,439.68,440.01,10816.0,431.8466,432.1216,431.7681,432.0922,10816.0
2024-01-12 14:35:00,440.0,440.04,439.73,440.03,9147.0,432.0823,432.1216,431.8172,432.1118,9147.0
2024-01-12 14:40:00,439.9,440.09,439.9,440.05,4392.0,431.9841,432.1707,431.9841,432.1314,4392.0
2024-01-12 14:45:00,440.05,440.13,439.56,439.59,10170.0,432.1314,432.21,431.6502,431.6797,10170.0
2024-01-12 14:50:00,439.59,439.77,439.49,439.62,6321.0,431.6797,431.8565,431.5815,431.7092,6321.0
2024-01-12 14:55:00,439.63,439.63,438.69,438.8,12629.0,431.719,431.719,430.7959,430.9039,12629.0
2024-01-12 15:00:00,438.72,439.19,438.24,438.53,17404.0,430.8254,431.2869,430.354,430.6388,17404.0
2024-01-12 15:05:00,438.45,438.56,438.12,438.37,10091.0,430.5602,430.6682,430.2362,430.4817,10091.0
2024-01-12 15:10:00,438.47,438.63,438.43,438.55,8744.0,430.5799,430.737,430.5406,430.6584,8744.0
2024-01-12 15:15:00,438.5,439.52,438.48,438.95,21747.0,430.6093,431.611,430.5897,431.0512,21747.0
2024-01-12 15:20:00,438.96,439.46,438.9,439.43,9714.0,431.061,431.552,431.0021,431.5226,9714.0
2024-01-12 15:25:00,439.49,440.04,439.46,439.61,12666.0,431.5815,432.1216,431.552,431.6993,12666.0
2024-01-12 15:30:00,439.61,439.61,439.0,439.27,19406.0,431.6993,431.6993,431.1003,431.3655,19406.0
2024-01-12 15:35:00,439.27,439.32,439.05,439.12,10180.0,431.3655,431.4146,431.1494,431.2182,10180.0
2024-01-12 15:40:00,439.12,439.43,439.06,439.32,20328.0,431.2182,431.5226,431.1592,431.4146,20328.0
2024-01-12 15:45:00,439.31,439.65,439.11,439.65,21909.0,431.4047,431.7386,431.2083,431.7386,21909.0
2024-01-12 15:50:00,439.72,439.74,438.92,438.97,37808.0,431.8074,431.827,431.0218,431.0709,37808.0
2024-01-12 15:55:00,438.96,439.13,438.53,438.71,130946.0,431.061,431.228,430.6388,430.8155,130946.0
2024-01-16 09:30:00,441.48,441.48,434.11,437.14,48353.0,433.5357,433.5357,426.2983,429.2738,48353.0
2024-01-16 09:35:00,436.66,437.19,434.58,435.0,19938.0,428.8024,429.3229,426.7599,427.1723,19938.0
2024-01-16 09:40:00,434.61,436.5,433.56,435.51,13655.0,426.7893,428.6453,425.7582,427.6731,13655.0
2024-01-16 09:45:00,435.69,436.8,435.48,435.95,34384.0,427.8499,428.9399,427.6437,428.1052,34384.0
2024-01-16 09:50:00,436.03,436.8,434.81,435.73,25611.0,428.1838,428.9399,426.9857,427.8892,25611.0
2024-01-16 09:55:00,435.64,436.3,435.14,435.81,61646.0,427.8008,428.4489,427.3098,427.9677,61646.0
2024-01-16 10:00:00,435.76,437.6,435.76,437.36,26770.0,427.9186,429.7255,427.9186,429.4898,26770.0
2024-01-16 10:05:00,437.27,438.42,437.27,437.9,8040.0,429.4015,430.5308,429.4015,430.0201,8040.0
2024-01-16 10:10:00,437.66,439.08,437.65,438.75,23851.0,429.7844,431.1789,429.7746,430.8548,23851.0
2024-01-16 10:15:00,438.75,440.23,438.75,440.1,11874.0,430.8548,432.3082,430.8548,432.1805,11874.0
2024-01-16 10:20:00,440.41,440.65,439.56,440.3,10801.0,432.485,432.7206,431.6502,432.3769,10801.0
2024-01-16 10:25:00,440.05,440.48,439.12,439.38,10138.0,432.1314,432.5537,431.2182,431.4735,10138.0
2024-01-16 10:30:00,439.59,439.82,438.54,438.65,8292.0,431.6797,431.9056,430.6486,430.7566,8292.0
2024-01-16 10:35:00,438.65,438.86,438.37,438.86,4938.0,430.7566,430.9628,430.4817,430.9628,4938.0
2024-01-16 10:40:00,438.86,439.67,438.79,439.64,11834.0,430.9628,431.7583,430.8941,431.7288,11834.0
2024-01-16 10:45:00,439.49,439.49,438.65,439.0,5815.0,431.5815,431.5815,430.7566,431.1003,5815.0
2024-01-16 10:50:00,439.0,439.23,438.48,438.68,5186.0,431.1003,431.3262,430.5897,430.7861,5186.0
2024-01-16 10:55:00,438.67,439.33,438.66,439.33,5398.0,430.7763,431.4244,430.7664,431.4244,5398.0
2024-01-16 11:00:00,439.32,440.24,438.75,440.11,11138.0,431.4146,432.318,430.8548,432.1904,11138.0
2024-01-16 11:05:00,440.24,440.26,439.01,439.37,7132.0,432.318,432.3377,431.1101,431.4637,7132.0
2024-01-16 11:10:00,439.37,439.6,439.29,439.6,3280.0,431.4637,431.6895,431.3851,431.6895,3280.0
2024-01-16 11:15:00,439.57,440.01,439.35,439.38,21188.0,431.6601,432.0922,431.444,431.4735,21188.0
2024-01-16 11:20:00,439.4,439.54,438.64,438.97,9262.0,431.4931,431.6306,430.7468,431.0709,9262.0
2024-01-16 11:25:00,438.98,439.05,438.37,438.83,15610.0,431.0807,431.1494,430.4817,430.9334,15610.0
2024-01-16 11:30:00,438.47,438.57,438.02,438.42,4855.0,430.5799,430.6781,430.138,430.5308,4855.0
2024-01-16 11:35:00,438.38,438.47,438.09,438.42,5863.0,430.4915,430.5799,430.2067,430.5308,5863.0
2024-01-16 11:40:00,438.45,438.45,438.05,438.28,2883.0,430.5602,430.5602,430.1674,430.3933,2883.0
2024-01-16 11:45:00,438.16,438.56,438.15,438.5,3172.0,430.2754,430.6682,430.2656,430.6093,3172.0
2024-01-16 11:50:00,438.5,438.58,438.35,438.5,2134.0,430.6093,430.6879,430.462,430.6093,2134.0
2024-01-16 11:55:00,438.36,438.36,437.99,438.3,3514.0,430.4718,430.4718,430.1085,430.4129,3514.0
2024-01-16 12:00:00,438.11,438.11,437.06,437.1,6327.0,430.2263,430.2263,429.1952,429.2345,6327.0
2024-01-16 12:05:00,437.12,438.18,437.12,437.42,13687.0,429.2542,430.2951,429.2542,429.5488,13687.0
2024-01-16 12:10:00,437.26,437.52,437.05,437.34,3944.0,429.3916,429.647,429.1854,429.4702,3944.0
2024-01-16 12:15:00,437.5,437.5,436.78,436.88,5636.0,429.6273,429.6273,428.9203,429.0185,5636.0
2024-01-16 12:20:00,436.77,437.87,436.77,437.84,6169.0,428.9105,429.9907,428.9105,429.9612,6169.0
2024-01-16 12:25:00,437.84,438.47,437.74,438.25,3910.0,429.9612,430.5799,429.863,430.3638,3910.0
2024-01-16 12:30:00,438.28,438.28,437.65,437.65,5791.0,430.3933,430.3933,429.7746,429.7746,5791.0
2024-01-16 12:35:00,437.64,438.22,437.62,438.08,5737.0,429.7648,430.3344,429.7452,430.1969,5737.0
2024-01-16 12:40:00,438.27,438.44,437.97,438.02,2727.0,430.3835,430.5504,430.0889,430.138,2727.0
2024-01-16 12:45:00,437.76,437.77,437.41,437.6,3682.0,429.8826,429.8925,429.5389,429.7255,3682.0
2024-01-16 12:50:00,437.41,437.41,436.99,437.15,3614.0,429.5389,429.5389,429.1265,429.2836,3614.0
2024-01-16 12:55:00,437.15,437.36,437.0,437.07,1601.0,429.2836,429.4898,429.1363,429.2051,1601.0
2024-01-16 13:00:00,437.12,437.62,437.09,437.51,3505.0,429.2542,429.7452,429.2247,429.6371,3505.0
2024-01-16 13:05:00,437.51,437.67,437.14,437.21,4721.0,429.6371,429.7943,429.2738,429.3425,4721.0
2024-01-16 13:10:00,437.09,437.5,437.09,437.41,3594.0,429.2247,429.6273,429.2247,429.5389,3594.0
2024-01-16 13:15:00,437.24,437.52,437.07,437.27,2678.0,429.372,429.647,429.2051,429.4015,2678.0
2024-01-16 13:20:00,437.41,437.62,437.07,437.31,5224.0,429.5389,429.7452,429.2051,429.4407,5224.0
2024-01-16 13:25:00,437.21,437.79,437.0,437.79,4407.0,429.3425,429.9121,429.1363,429.9121,4407.0
2024-01-16 13:30:00,437.46,437.6,436.82,437.06,4881.0,429.588,429.7255,428.9596,429.1952,4881.0
2024-01-16 13:35:00,436.82,437.29,436.82,437.19,5768.0,428.9596,429.4211,428.9596,429.3229,5768.0
2024-01-16 13:40:00,437.19,437.45,437.19,437.28,15995.0,429.3229,429.5782,429.3229,429.4113,15995.0
2024-01-16 13:45:00,437.34,437.6,436.96,436.96,41845.0,429.4702,429.7255,429.097,429.097,41845.0
2024-01-16 13:50:00,437.05,438.01,436.9,437.93,8564.0,429.1854,430.1281,429.0381,430.0496,8564.0
2024-01-16 13:55:00,437.89,438.04,437.81,438.0,3145.0,430.0103,430.1576,429.9317,430.1183,3145.0
2024-01-16 14:00:00,437.89,438.0,437.75,437.75,2349.0,430.0103,430.1183,429.8728,429.8728,2349.0
2024-01-16 14:05:00,437.69,437.69,437.29,437.46,25739.0,429.8139,429.8139,429.4211,429.588,25739.0
2024-01-16 14:10:00,437.51,438.1,437.4,437.93,55708.0,429.6371,430.2165,429.5291,430.0496,55708.0
2024-01-16 14:15:00,437.93,437.97,437.64,437.77,6192.0,430.0496,430.0889,429.7648,429.8925,6192.0
2024-01-16 14:20:00,437.77,438.1,437.76,437.96,4258.0,429.8925,430.2165,429.8826,430.079,4258.0
2024-01-16 14:25:00,437.97,438.2,437.97,438.2,22534.0,430.0889,430.3147,430.0889,430.3147,22534.0
2024-01-16 14:30:00,438.22,438.42,438.15,438.37,4956.0,430.3344,430.5308,430.2656,430.4817,4956.0
2024-01-16 14:35:00,438.31,438.41,438.26,438.34,3661.0,430.4227,430.5209,430.3736,430.4522,3661.0
2024-01-16 14:40:00,438.3,438.46,438.15,438.3,3240.0,430.4129,430.57,430.2656,430.4129,3240.0
2024-01-16 14:45:00,438.36,438.94,438.13,438.75,6643.0,430.4718,431.0414,430.246,430.8548,6643.0
2024-01-16 14:50:00,438.74,439.17,438.73,439.16,4861.0,430.845,431.2673,430.8352,431.2574,4861.0
2024-01-16 14:55:00,439.11,439.11,438.84,438.96,7966.0,431.2083,431.2083,430.9432,431.061,7966.0
2024-01-16 15:00:00,438.96,439.02,438.78,438.83,3146.0,431.061,431.12,430.8843,430.9334,3146.0
2024-01-16 15:05:00,438.85,439.07,438.76,438.76,5468.0,430.953,431.1691,430.8646,430.8646,5468.0
2024-01-16 15:10:00,438.76,438.85,438.54,438.55,4898.0,430.8646,430.953,430.6486,430.6584,4898.0
2024-01-16 15:15:00,438.59,438.76,438.4,438.43,4927.0,430.6977,430.8646,430.5111,430.5406,4927.0
2024-01-16 15:20:00,438.47,438.58,438.06,438.5,22941.0,430.5799,430.6879,430.1772,430.6093,22941.0
2024-01-16 15:25:00,438.63,438.7,438.38,438.61,9930.0,430.737,430.8057,430.4915,430.7173,9930.0
2024-01-16 15:30:00,438.43,439.14,438.41,439.0,26085.0,430.5406,431.2378,430.5209,431.1003,26085.0
2024-01-16 15:35:00,439.04,439.15,438.86,439.07,29022.0,431.1396,431.2476,430.9628,431.1691,29022.0
2024-01-16 15:40:00,439.07,439.36,438.98,439.35,37731.0,431.1691,431.4538,431.0807,431.444,37731.0
2024-01-16 15:45:00,439.26,439.86,439.15,439.45,25433.0,431.3556,431.9448,431.2476,431.5422,25433.0
2024-01-16 15:50:00,439.35,439.46,438.73,438.93,54007.0,431.444,431.552,430.8352,431.0316,54007.0
2024-01-16 15:55:00,438.87,438.99,438.4,438.79,85275.0,430.9727,431.0905,430.5111,430.8941,85275.0
2024-01-17 09:30:00,440.94,442.0,439.36,442.0,77644.0,433.0054,434.0463,431.4538,434.0463,77644.0
2024-01-17 09:35:00,442.04,443.09,441.08,441.7,33102.0,434.0856,435.1167,433.1429,433.7517,33102.0
2024-01-17 09:40:00,441.26,442.39,440.2,442.36,59750.0,433.3197,434.4293,432.2787,434.3999,59750.0
2024-01-17 09:45:00,442.3,444.21,442.3,443.5,62510.0,434.3409,436.2166,434.3409,435.5193,62510.0
2024-01-17 09:50:00,443.68,444.78,443.1,444.59,25690.0,435.6961,436.7763,435.1265,436.5897,25690.0
2024-01-17 09:55:00,444.56,446.7,444.26,446.16,69250.0,436.5603,438.6618,436.2657,438.1315,69250.0
2024-01-17 10:00:00,446.54,447.63,446.27,447.34,30728.0,438.5046,439.575,438.2395,439.2902,30728.0
2024-01-17 10:05:00,447.46,448.72,447.34,448.71,28903.0,439.4081,440.6454,439.2902,440.6356,28903.0
2024-01-17 10:10:00,448.72,448.72,447.96,448.02,13609.0,440.6454,440.6454,439.8991,439.958,13609.0
2024-01-17 10:15:00,448.05,448.49,447.33,448.31,27953.0,439.9875,440.4196,439.2804,440.2428,27953.0
2024-01-17 10:20:00,448.32,450.0,448.12,449.98,29225.0,440.2526,441.9024,440.0562,441.8827,29225.0
2024-01-17 10:25:00,449.98,450.77,449.44,450.46,18121.0,441.8827,442.6585,441.3525,442.3541,18121.0
2024-01-17 10:30:00,450.46,451.69,450.15,451.56,9186.0,442.3541,443.562,442.0497,443.4343,9186.0
2024-01-17 10:35:00,451.58,452.71,450.77,452.71,32635.0,443.454,444.5636,442.6585,444.5636,32635.0
2024-01-17 10:40:00,452.69,453.02,452.02,452.46,27050.0,444.544,444.868,443.886,444.3181,27050.0
2024-01-17 10:45:00,452.57,453.78,451.77,453.15,30080.0,444.4261,445.6144,443.6405,444.9957,30080.0
2024-01-17 10:50:00,453.15,454.28,452.67,454.09,19504.0,444.9957,446.1054,444.5243,445.9188,19504.0
2024-01-17 10:55:00,454.13,455.53,454.13,455.25,42927.0,445.9581,447.3329,445.9581,447.0579,42927.0
2024-01-17 11:00:00,455.09,455.48,454.51,454.55,37613.0,446.9008,447.2838,446.3312,446.3705,37613.0
2024-01-17 11:05:00,454.42,454.5,453.24,453.96,15366.0,446.2428,446.3214,445.0841,445.7911,15366.0
2024-01-17 11:10:00,453.78,453.86,451.46,452.15,11912.0,445.6144,445.6929,443.3361,444.0137,11912.0
2024-01-17 11:15:00,451.9,452.39,450.82,451.15,10799.0,443.7682,444.2494,442.7076,443.0317,10799.0
2024-01-17 11:20:00,450.95,451.27,450.36,450.88,12660.0,442.8353,443.1495,442.2559,442.7665,12660.0
2024-01-17 11:25:00,450.87,451.25,450.7,450.95,10620.0,442.7567,443.1299,442.5898,442.8353,10620.0
2024-01-17 11:30:00,450.94,453.23,450.1,452.75,17035.0,442.8255,445.0743,442.0006,444.6029,17035.0
2024-01-17 11:35:00,452.75,454.67,452.25,454.1,20551.0,444.6029,446.4883,444.1119,445.9286,20551.0
2024-01-17 11:40:00,454.1,454.92,453.97,454.65,14711.0,445.9286,446.7338,445.8009,446.4687,14711.0
2024-01-17 11:45:00,454.66,454.98,453.39,453.6,29171.0,446.4785,446.7928,445.2314,445.4376,29171.0
2024-01-17 11:50:00,453.59,453.59,452.91,453.24,7043.0,445.4278,445.4278,444.76,445.0841,7043.0
2024-01-17 11:55:00,453.19,453.24,452.61,452.75,8088.0,445.035,445.0841,444.4654,444.6029,8088.0
2024-01-17 12:00:00,452.75,453.0,452.63,452.79,5504.0,444.6029,444.8484,444.4851,444.6422,5504.0
2024-01-17 12:05:00,452.79,452.79,452.2,452.31,6424.0,444.6422,444.6422,444.0628,444.1708,6424.0
2024-01-17 12:10:00,452.33,452.66,452.15,452.15,5128.0,444.1905,444.5145,444.0137,444.0137,5128.0
2024-01-17 12:15:00,452.17,452.74,452.17,452.73,2950.0,444.0333,444.5931,444.0333,444.5833,2950.0
2024-01-17 12:20:00,452.72,452.75,451.92,452.16,7375.0,444.5734,444.6029,443.7878,444.0235,7375.0
2024-01-17 12:25:00,452.17,452.29,452.01,452.09,6215.0,444.0333,444.1512,443.8762,443.9548,6215.0
2024-01-17 12:30:00,452.15,452.86,452.05,452.78,3619.0,444.0137,444.7109,443.9155,444.6324,3619.0
2024-01-17 12:35:00,452.79,453.28,452.42,452.87,11451.0,444.6422,445.1234,444.2788,444.7207,11451.0
2024-01-17 12:40:00,452.86,452.96,452.37,452.64,5256.0,444.7109,444.8091,444.2297,444.4949,5256.0
2024-01-17 12:45:00,452.87,453.76,452.62,453.75,4917.0,444.7207,445.5947,444.4752,445.5849,4917.0
2024-01-17 12:50:00,453.92,453.99,453.6,453.88,9906.0,445.7518,445.8206,445.4376,445.7126,9906.0
2024-01-17 12:55:00,453.87,454.11,453.38,453.39,7255.0,445.7027,445.9384,445.2216,445.2314,7255.0
2024-01-17 13:00:00,453.26,453.74,453.07,453.32,6586.0,445.1037,445.5751,444.9171,445.1626,6586.0
2024-01-17 13:05:00,453.56,453.56,453.12,453.12,2762.0,445.3983,445.3983,444.9662,444.9662,2762.0
2024-01-17 13:10:00,453.17,453.17,452.65,452.72,7326.0,445.0153,445.0153,444.5047,444.5734,7326.0
2024-01-17 13:15:00,452.58,453.5,452.54,453.38,5157.0,444.436,445.3394,444.3967,445.2216,5157.0
2024-01-17 13:20:00,453.41,454.07,453.23,453.72,10021.0,445.251,445.8991,445.0743,445.5554,10021.0
2024-01-17 13:25:00,453.62,454.33,453.61,453.81,9729.0,445.4572,446.1545,445.4474,445.6438,9729.0
2024-01-17 13:30:00,453.83,453.94,453.26,453.42,6240.0,445.6635,445.7715,445.1037,445.2608,6240.0
2024-01-17 13:35:00,453.36,453.84,453.26,453.6,5296.0,445.2019,445.6733,445.1037,445.4376,5296.0
2024-01-17 13:40:00,453.6,453.61,452.92,453.05,8010.0,445.4376,445.4474,444.7698,444.8975,8010.0
2024-01-17 13:45:00,453.05,453.23,452.6,452.76,7287.0,444.8975,445.0743,444.4556,444.6127,7287.0
2024-01-17 13:50:00,452.71,453.32,452.67,453.32,12816.0,444.5636,445.1626,444.5243,445.1626,12816.0
2024-01-17 13:55:00,453.23,453.78,453.08,453.78,8294.0,445.0743,445.6144,444.927,445.6144,8294.0
2024-01-17 14:00:00,453.69,454.07,453.68,453.97,13940.0,445.526,445.8991,445.5162,445.8009,13940.0
2024-01-17 14:05:00,454.02,454.18,452.97,453.04,15496.0,445.85,446.0072,444.8189,444.8877,15496.0
2024-01-17 14:10:00,453.0,453.35,452.82,452.85,7896.0,444.8484,445.1921,444.6716,444.7011,7896.0
2024-01-17 14:15:00,452.81,453.01,451.76,451.76,9692.0,444.6618,444.8582,443.6307,443.6307,9692.0
2024-01-17 14:20:00,451.84,451.84,450.79,450.89,15390.0,443.7093,443.7093,442.6782,442.7764,15390.0
2024-01-17 14:25:00,450.77,450.77,450.01,450.24,11320.0,442.6585,442.6585,441.9122,442.1381,11320.0
2024-01-17 14:30:00,450.12,450.12,449.32,449.35,8731.0,442.0202,442.0202,441.2346,441.2641,8731.0
2024-01-17 14:35:00,449.4,449.4,448.49,448.49,9058.0,441.3132,441.3132,440.4196,440.4196,9058.0
2024-01-17 14:40:00,448.45,449.35,448.08,449.1,22677.0,440.3803,441.2641,440.0169,441.0186,22677.0
2024-01-17 14:45:00,449.19,449.8,449.04,449.23,10581.0,441.107,441.706,440.9597,441.1462,10581.0
2024-01-17 14:50:00,449.22,449.45,449.03,449.44,6668.0,441.1364,441.3623,440.9498,441.3525,6668.0
2024-01-17 14:55:00,449.31,449.99,449.3,449.85,29378.0,441.2248,441.8926,441.215,441.7551,29378.0
2024-01-17 15:00:00,449.86,449.91,449.21,449.61,10338.0,441.7649,441.814,441.1266,441.5194,10338.0
2024-01-17 15:05:00,449.46,449.75,449.27,449.69,11643.0,441.3721,441.6569,441.1855,441.598,11643.0
2024-01-17 15:10:00,449.6,449.6,448.82,449.24,67484.0,441.5096,441.5096,440.7436,441.1561,67484.0
2024-01-17 15:15:00,449.24,449.6,449.11,449.22,24510.0,441.1561,441.5096,441.0284,441.1364,24510.0
2024-01-17 15:20:00,449.22,449.36,448.9,448.93,18773.0,441.1364,441.2739,440.8222,440.8516,18773.0
2024-01-17 15:25:00,448.92,448.92,448.12,448.13,9673.0,440.8418,440.8418,440.0562,440.066,9673.0
2024-01-17 15:30:00,448.18,448.2,447.53,447.73,15772.0,440.1151,440.1348,439.4768,439.6732,15772.0
2024-01-17 15:35:00,447.72,448.0,447.08,447.08,12625.0,439.6634,439.9384,439.0349,439.0349,12625.0
2024-01-17 15:40:00,447.19,448.01,447.19,447.99,79303.0,439.1429,439.9482,439.1429,439.9286,79303.0
2024-01-17 15:45:00,448.0,448.01,446.73,446.76,27617.0,439.9384,439.9482,438.6912,438.7207,27617.0
2024-01-17 15:50:00,446.88,447.29,446.37,446.71,41543.0,438.8385,439.2411,438.3377,438.6716,41543.0
2024-01-17 15:55:00,446.73,447.86,446.72,447.83,92196.0,438.6912,439.8009,438.6814,439.7714,92196.0
2024-01-18 09:30:00,392.44,397.58,390.9,392.46,347837.0,385.3782,390.4257,383.8659,385.3978,347837.0
2024-01-18 09:35:00,392.01,395.39,390.5,394.7,268032.0,384.9559,388.2751,383.4731,387.5975,268032.0
2024-01-18 09:40:00,394.99,397.78,392.81,395.93,179895.0,387.8823,390.6221,385.7415,388.8054,179895.0
2024-01-18 09:45:00,395.76,400.87,395.63,399.58,247445.0,388.6384,393.6565,388.5108,392.3897,247445.0
2024-01-18 09:50:00,399.57,401.53,399.31,400.94,118523.0,392.3799,394.3046,392.1245,393.7252,118523.0
2024-01-18 09:55:00,401.13,401.52,399.87,400.94,122627.0,393.9118,394.2948,392.6745,393.7252,122627.0
2024-01-18 10:00:00,400.94,402.92,399.32,399.32,266143.0,393.7252,395.6696,392.1344,392.1344,266143.0
2024-01-18 10:05:00,399.2,399.81,395.72,396.55,190155.0,392.0165,392.6155,388.5991,389.4142,190155.0
2024-01-18 10:10:00,396.44,398.05,395.97,397.4,66573.0,389.3062,390.8872,388.8446,390.2489,66573.0
2024-01-18 10:15:00,397.4,398.24,397.0,397.09,83016.0,390.2489,391.0738,389.8561,389.9445,83016.0
2024-01-18 10:20:00,397.22,399.43,397.03,398.89,53149.0,390.0721,392.2424,389.8856,391.7121,53149.0
2024-01-18 10:25:00,398.99,399.15,397.67,397.9,57520.0,391.8103,391.9674,390.514,390.7399,57520.0
2024-01-18 10:30:00,397.83,399.0,397.35,398.35,58652.0,390.6712,391.8201,390.1998,391.1818,58652.0
2024-01-18 10:35:00,398.33,398.58,397.67,398.0,29572.0,391.1622,391.4077,390.514,390.8381,29572.0
2024-01-18 10:40:00,397.99,398.31,397.37,397.63,48625.0,390.8283,391.1425,390.2194,390.4748,48625.0
2024-01-18 10:45:00,397.63,397.77,396.2,396.49,58834.0,390.4748,390.6122,389.0705,389.3553,58834.0
2024-01-18 10:50:00,396.34,396.92,395.77,396.76,61591.0,389.208,389.7775,388.6482,389.6204,61591.0
2024-01-18 10:55:00,396.8,398.43,396.26,397.57,44511.0,389.6597,391.2604,389.1294,390.4158,44511.0
2024-01-18 11:00:00,397.29,397.76,397.0,397.0,44439.0,390.1409,390.6024,389.8561,389.8561,44439.0
2024-01-18 11:05:00,396.91,396.99,395.92,396.02,87745.0,389.7677,389.8463,388.7955,388.8937,87745.0
2024-01-18 11:10:00,395.97,396.51,395.78,395.96,45567.0,388.8446,389.3749,388.6581,388.8348,45567.0
2024-01-18 11:15:00,395.96,396.77,395.78,396.47,82979.0,388.8348,389.6302,388.6581,389.3356,82979.0
2024-01-18 11:20:00,396.32,397.47,396.02,397.44,32605.0,389.1883,390.3176,388.8937,390.2882,32605.0
2024-01-18 11:25:00,397.43,397.92,396.29,396.37,44867.0,390.2784,390.7595,389.1589,389.2374,44867.0
2024-01-18 11:30:00,396.37,396.45,394.93,395.09,50748.0,389.2374,389.316,387.8234,387.9805,50748.0
2024-01-18 11:35:00,395.07,395.07,392.37,392.38,35540.0,387.9608,387.9608,385.3094,385.3192,35540.0
2024-01-18 11:40:00,392.34,392.51,390.69,391.42,91325.0,385.28,385.4469,383.6596,384.3765,91325.0
2024-01-18 11:45:00,391.54,392.94,391.41,392.63,54477.0,384.4944,385.8692,384.3667,385.5647,54477.0
2024-01-18 11:50:00,392.64,394.17,392.53,393.46,43537.0,385.5746,387.077,385.4665,386.3798,43537.0
2024-01-18 11:55:00,393.33,393.99,393.1,393.53,25891.0,386.2521,386.9003,386.0263,386.4485,25891.0
2024-01-18 12:00:00,393.65,394.46,393.52,393.52,46293.0,386.5664,387.3618,386.4387,386.4387,46293.0
2024-01-18 12:05:00,393.62,393.77,392.0,392.76,86511.0,386.5369,386.6842,384.9461,385.6924,86511.0
2024-01-18 12:10:00,392.66,393.13,392.37,392.75,26426.0,385.5942,386.0557,385.3094,385.6826,26426.0
2024-01-18 12:15:00,392.94,393.79,392.89,393.31,31916.0,385.8692,386.7039,385.8201,386.2325,31916.0
2024-01-18 12:20:00,393.28,393.65,392.92,393.6,18853.0,386.203,386.5664,385.8495,386.5173,18853.0
2024-01-18 12:25:00,393.8,394.21,393.4,393.92,24860.0,386.7137,387.1163,386.3209,386.8315,24860.0
2024-01-18 12:30:00,393.94,394.07,393.43,393.73,30518.0,386.8512,386.9788,386.3503,386.6449,30518.0
2024-01-18 12:35:00,393.73,395.07,393.55,394.81,43902.0,386.6449,387.9608,386.4682,387.7055,43902.0
2024-01-18 12:40:00,394.81,395.42,394.75,395.18,17088.0,387.7055,388.3045,387.6466,388.0689,17088.0
2024-01-18 12:45:00,395.08,395.44,394.68,395.03,20986.0,387.9707,388.3242,387.5779,387.9216,20986.0
2024-01-18 12:50:00,395.03,395.88,395.0,395.84,23260.0,387.9216,388.7563,387.8921,388.717,23260.0
2024-01-18 12:55:00,395.83,396.2,395.66,396.02,31990.0,388.7072,389.0705,388.5402,388.8937,31990.0
2024-01-18 13:00:00,395.95,396.84,395.87,396.73,43444.0,388.825,389.699,388.7464,389.591,43444.0
2024-01-18 13:05:00,396.7,398.04,396.61,397.34,64741.0,389.5615,390.8774,389.4731,390.19,64741.0
2024-01-18 13:10:00,397.3,399.04,397.3,398.95,30867.0,390.1507,391.8594,390.1507,391.771,30867.0
2024-01-18 13:15:00,398.84,400.0,398.71,399.75,39519.0,391.663,392.8021,391.5353,392.5566,39519.0
2024-01-18 13:20:00,399.72,400.55,399.71,400.39,85894.0,392.5272,393.3422,392.5173,393.1851,85894.0
2024-01-18 13:25:00,400.23,400.58,399.93,400.08,94887.0,393.028,393.3717,392.7334,392.8807,94887.0
2024-01-18 13:30:00,400.08,400.92,399.81,400.92,62896.0,392.8807,393.7056,392.6155,393.7056,62896.0
2024-01-18 13:35:00,400.92,402.94,400.64,402.76,42430.0,393.7056,395.6892,393.4306,395.5125,42430.0
2024-01-18 13:40:00,402.75,404.93,402.39,403.65,77538.0,395.5026,397.6434,395.1491,396.3864,77538.0
2024-01-18 13:45:00,403.48,403.49,401.97,402.29,30160.0,396.2195,396.2293,394.7367,395.0509,30160.0
2024-01-18 13:50:00,402.28,402.68,401.77,402.62,22602.0,395.0411,395.4339,394.5403,395.375,22602.0
2024-01-18 13:55:00,402.65,403.17,402.65,402.87,42311.0,395.4044,395.9151,395.4044,395.6205,42311.0
2024-01-18 14:00:00,402.93,403.16,402.4,402.9,56428.0,395.6794,395.9053,395.1589,395.6499,56428.0
2024-01-18 14:05:00,403.0,403.04,401.38,402.05,30323.0,395.7481,395.7874,394.1573,394.8152,30323.0
2024-01-18 14:10:00,401.97,402.82,401.94,402.69,22631.0,394.7367,395.5714,394.7072,395.4437,22631.0
2024-01-18 14:15:00,402.69,404.68,402.69,404.29,51723.0,395.4437,397.3979,395.4437,397.0149,51723.0
2024-01-18 14:20:00,404.25,405.16,403.47,404.87,21051.0,396.9756,397.8693,396.2097,397.5845,21051.0
2024-01-18 14:25:00,405.02,408.43,405.02,407.94,62309.0,397.7318,401.0804,397.7318,400.5992,62309.0
2024-01-18 14:30:00,408.01,408.28,406.35,407.21,36694.0,400.668,400.9331,399.0379,399.8824,36694.0
2024-01-18 14:35:00,407.22,407.22,404.95,405.5,31265.0,399.8922,399.8922,397.663,398.2031,31265.0
2024-01-18 14:40:00,405.49,405.88,405.09,405.81,17978.0,398.1933,398.5763,397.8005,398.5076,17978.0
2024-01-18 14:45:00,405.78,405.85,405.25,405.69,20098.0,398.4781,398.5468,397.9576,398.3897,20098.0
2024-01-18 14:50:00,405.84,405.95,405.28,405.66,21707.0,398.537,398.6451,397.9871,398.3603,21707.0
2024-01-18 14:55:00,405.61,407.58,405.61,406.37,97369.0,398.3112,400.2457,398.3112,399.0575,97369.0
2024-01-18 15:00:00,406.29,408.46,406.02,408.41,67004.0,398.9789,401.1099,398.7138,401.0608,67004.0
2024-01-18 15:05:00,408.37,411.74,407.8,411.61,115803.0,401.0215,404.3309,400.4618,404.2032,115803.0
2024-01-18 15:10:00,411.61,411.61,409.56,410.14,72772.0,404.2032,404.2032,402.1901,402.7597,72772.0
2024-01-18 15:15:00,410.01,410.71,409.75,410.45,60188.0,402.632,403.3194,402.3767,403.0641,60188.0
2024-01-18 15:20:00,410.44,412.81,410.36,412.79,89467.0,403.0543,405.3816,402.9757,405.362,89467.0
2024-01-18 15:25:00,412.79,413.77,411.55,413.63,76802.0,405.362,406.3243,404.1443,406.1869,76802.0
2024-01-18 15:30:00,413.63,415.73,412.5,413.16,143069.0,406.1869,408.2491,405.0772,405.7253,143069.0
2024-01-18 15:35:00,413.19,413.27,411.72,412.23,73209.0,405.7548,405.8333,404.3112,404.812,73209.0
2024-01-18 15:40:00,412.17,412.74,411.83,412.07,81597.0,404.7531,405.3129,404.4192,404.6549,81597.0
2024-01-18 15:45:00,412.0,412.48,411.79,412.17,72838.0,404.5862,405.0575,404.38,404.7531,72838.0
2024-01-18 15:50:00,412.18,412.92,411.8,412.1,150085.0,404.7629,405.4896,404.3898,404.6844,150085.0
2024-01-18 15:55:00,412.04,413.44,411.97,411.98,338584.0,404.6255,406.0003,404.5567,404.5665,338584.0
2024-01-19 09:30:00,410.5,411.06,410.3,410.3,2727.0,403.1132,403.6631,402.9168,402.9168,2727.0
2024-01-19 09:35:00,410.46,412.4,408.62,408.68,103716.0,403.0739,404.979,401.267,401.3259,103716.0
2024-01-19 09:40:00,409.34,409.42,406.61,408.93,38305.0,401.974,402.0526,399.2932,401.5714,38305.0
2024-01-19 09:45:00,409.01,410.54,408.68,410.06,39457.0,401.65,403.1525,401.3259,402.6811,39457.0
2024-01-19 09:50:00,410.02,410.23,409.01,409.69,19757.0,402.6418,402.848,401.65,402.3178,19757.0
2024-01-19 09:55:00,409.68,410.18,408.74,409.58,28663.0,402.3079,402.7989,401.3848,402.2097,28663.0
2024-01-19 10:00:00,409.55,410.8,409.25,409.72,47523.0,402.1803,403.4078,401.8857,402.3472,47523.0
2024-01-19 10:05:00,409.52,410.23,409.33,410.13,37538.0,402.1508,402.848,401.9642,402.7498,37538.0
2024-01-19 10:10:00,410.18,410.58,409.67,409.95,29754.0,402.7989,403.1917,402.2981,402.5731,29754.0
2024-01-19 10:15:00,410.07,410.11,409.25,409.82,19667.0,402.6909,402.7302,401.8857,402.4454,19667.0
2024-01-19 10:20:00,409.73,409.84,409.3,409.53,15256.0,402.357,402.4651,401.9348,402.1606,15256.0
2024-01-19 10:25:00,409.43,409.92,408.94,408.94,25573.0,402.0624,402.5436,401.5812,401.5812,25573.0
2024-01-19 10:30:00,408.99,409.12,408.59,408.91,9282.0,401.6303,401.758,401.2375,401.5518,9282.0
2024-01-19 10:35:00,409.04,409.04,407.64,408.08,17506.0,401.6794,401.6794,400.3046,400.7367,17506.0
2024-01-19 10:40:00,408.12,408.21,407.89,408.08,11558.0,400.776,400.8644,400.5501,400.7367,11558.0
2024-01-19 10:45:00,408.06,408.06,407.57,407.75,8645.0,400.7171,400.7171,400.2359,400.4127,8645.0
2024-01-19 10:50:00,407.73,409.5,407.73,408.45,40710.0,400.393,402.1312,400.393,401.1001,40710.0
2024-01-19 10:55:00,408.23,408.37,407.28,407.91,9108.0,400.884,401.0215,399.9511,400.5698,9108.0
2024-01-19 11:00:00,408.03,408.26,407.38,407.93,9648.0,400.6876,400.9135,400.0493,400.5894,9648.0
2024-01-19 11:05:00,408.01,409.29,408.01,408.93,14056.0,400.668,401.9249,400.668,401.5714,14056.0
2024-01-19 11:10:00,409.05,409.32,408.74,409.15,11360.0,401.6893,401.9544,401.3848,401.7875,11360.0
2024-01-19 11:15:00,409.07,410.0,408.86,409.61,21681.0,401.7089,402.6222,401.5027,402.2392,21681.0
2024-01-19 11:20:00,409.58,410.03,409.58,409.95,18570.0,402.2097,402.6516,402.2097,402.5731,18570.0
2024-01-19 11:25:00,409.99,410.04,409.3,409.3,15597.0,402.6124,402.6615,401.9348,401.9348,15597.0
2024-01-19 11:30:00,409.36,409.88,409.14,409.36,18629.0,401.9937,402.5043,401.7776,401.9937,18629.0
2024-01-19 11:35:00,409.33,409.43,408.8,408.82,20364.0,401.9642,402.0624,401.4438,401.4634,20364.0
2024-01-19 11:40:00,408.77,409.19,408.52,408.87,39734.0,401.4143,401.8267,401.1688,401.5125,39734.0
2024-01-19 11:45:00,409.02,409.05,408.7,408.73,13283.0,401.6598,401.6893,401.3456,401.375,13283.0
2024-01-19 11:50:00,408.75,408.76,407.91,407.96,9891.0,401.3947,401.4045,400.5698,400.6189,9891.0
2024-01-19 11:55:00,408.01,408.03,407.69,407.86,25232.0,400.668,400.6876,400.3537,400.5207,25232.0
2024-01-19 12:00:00,407.8,407.92,407.54,407.63,7228.0,400.4618,400.5796,400.2064,400.2948,7228.0
2024-01-19 12:05:00,407.56,407.67,407.21,407.42,13328.0,400.2261,400.3341,399.8824,400.0886,13328.0
2024-01-19 12:10:00,407.42,408.23,407.09,408.23,26439.0,400.0886,400.884,399.7645,400.884,26439.0
2024-01-19 12:15:00,407.9,408.8,407.88,408.8,51587.0,400.56,401.4438,400.5403,401.4438,51587.0
2024-01-19 12:20:00,408.78,409.88,408.61,409.66,19958.0,401.4241,402.5043,401.2572,402.2883,19958.0
2024-01-19 12:25:00,409.66,410.0,409.06,409.06,26393.0,402.2883,402.6222,401.6991,401.6991,26393.0
2024-01-19 12:30:00,409.17,409.19,408.17,408.17,10416.0,401.8071,401.8267,400.8251,400.8251,10416.0
2024-01-19 12:35:00,408.21,408.33,407.39,407.39,4515.0,400.8644,400.9822,400.0591,400.0591,4515.0
2024-01-19 12:40:00,407.38,407.68,407.09,407.23,16394.0,400.0493,400.3439,399.7645,399.902,16394.0
2024-01-19 12:45:00,407.26,407.3,406.93,406.93,22054.0,399.9315,399.9708,399.6074,399.6074,22054.0
2024-01-19 12:50:00,406.92,407.4,406.83,407.31,17516.0,399.5976,400.069,399.5092,399.9806,17516.0
2024-01-19 12:55:00,407.17,407.41,407.01,407.03,9121.0,399.8431,400.0788,399.686,399.7056,9121.0
2024-01-19 13:00:00,407.1,407.17,406.93,407.11,2925.0,399.7744,399.8431,399.6074,399.7842,2925.0
2024-01-19 13:05:00,407.17,407.17,406.51,406.74,28336.0,399.8431,399.8431,399.195,399.4208,28336.0
2024-01-19 13:10:00,406.76,406.76,406.01,406.1,10506.0,399.4405,399.4405,398.704,398.7924,10506.0
2024-01-19 13:15:00,406.13,406.21,405.84,406.05,10701.0,398.8218,398.9004,398.537,398.7433,10701.0
2024-01-19 13:20:00,405.92,406.0,405.3,405.43,19124.0,398.6156,398.6942,398.0067,398.1344,19124.0
2024-01-19 13:25:00,405.54,406.13,404.95,405.7,15175.0,398.2424,398.8218,397.663,398.3995,15175.0
2024-01-19 13:30:00,405.77,405.93,405.51,405.67,11883.0,398.4683,398.6254,398.213,398.3701,11883.0
2024-01-19 13:35:00,405.56,405.95,405.39,405.88,18776.0,398.2621,398.6451,398.0951,398.5763,18776.0
2024-01-19 13:40:00,405.88,406.85,405.88,406.72,9928.0,398.5763,399.5289,398.5763,399.4012,9928.0
2024-01-19 13:45:00,406.67,407.09,406.36,407.0,14333.0,399.3521,399.7645,399.0477,399.6762,14333.0
2024-01-19 13:50:00,406.86,407.57,406.78,406.81,63194.0,399.5387,400.2359,399.4601,399.4896,63194.0
2024-01-19 13:55:00,406.83,407.37,406.83,407.13,11516.0,399.5092,400.0395,399.5092,399.8038,11516.0
2024-01-19 14:00:00,407.12,407.13,406.79,407.05,12874.0,399.794,399.8038,399.4699,399.7253,12874.0
2024-01-19 14:05:00,407.06,407.15,405.94,406.04,8461.0,399.7351,399.8235,398.6352,398.7334,8461.0
2024-01-19 14:10:00,406.05,406.22,405.49,405.49,15660.0,398.7433,398.9102,398.1933,398.1933,15660.0
2024-01-19 14:15:00,405.64,406.41,405.5,406.35,13432.0,398.3406,399.0968,398.2031,399.0379,13432.0
2024-01-19 14:20:00,406.35,406.35,405.5,405.75,9950.0,399.0379,399.0379,398.2031,398.4486,9950.0
2024-01-19 14:25:00,405.79,406.16,405.74,405.75,10268.0,398.4879,398.8513,398.4388,398.4486,10268.0
2024-01-19 14:30:00,405.71,405.74,404.92,404.94,10523.0,398.4094,398.4388,397.6336,397.6532,10523.0
2024-01-19 14:35:00,404.96,404.96,404.6,404.6,17878.0,397.6729,397.6729,397.3193,397.3193,17878.0
2024-01-19 14:40:00,404.64,404.84,404.21,404.59,18953.0,397.3586,397.555,396.9364,397.3095,18953.0
2024-01-19 14:45:00,404.6,404.89,404.57,404.58,5166.0,397.3193,397.6041,397.2899,397.2997,5166.0
2024-01-19 14:50:00,404.58,405.38,404.39,405.38,30872.0,397.2997,398.0853,397.1131,398.0853,30872.0
2024-01-19 14:55:00,405.3,405.35,404.57,404.57,7021.0,398.0067,398.0558,397.2899,397.2899,7021.0
2024-01-19 15:00:00,404.59,405.29,404.45,405.29,18319.0,397.3095,397.9969,397.172,397.9969,18319.0
2024-01-19 15:05:00,405.24,405.63,404.05,404.14,18028.0,397.9478,398.3308,396.7792,396.8676,18028.0
2024-01-19 15:10:00,404.19,404.39,404.05,404.24,16003.0,396.9167,397.1131,396.7792,396.9658,16003.0
2024-01-19 15:15:00,404.19,404.2,402.81,402.92,17918.0,396.9167,396.9265,395.5616,395.6696,17918.0
2024-01-19 15:20:00,402.88,403.15,402.02,402.31,35142.0,395.6303,395.8954,394.7858,395.0706,35142.0
2024-01-19 15:25:00,402.35,403.35,402.25,403.0,19207.0,395.1098,396.0918,395.0116,395.7481,19207.0
2024-01-19 15:30:00,402.95,403.23,402.75,403.2,32126.0,395.699,395.974,395.5026,395.9445,32126.0
2024-01-19 15:35:00,403.24,403.74,403.07,403.44,19663.0,395.9838,396.4748,395.8169,396.1802,19663.0
2024-01-19 15:40:00,403.44,403.44,402.26,402.26,13858.0,396.1802,396.1802,395.0215,395.0215,13858.0
2024-01-19 15:45:00,402.2,402.68,401.97,402.0,30024.0,394.9625,395.4339,394.7367,394.7661,30024.0
2024-01-19 15:50:00,402.01,402.7,401.74,401.91,77132.0,394.7759,395.4535,394.5108,394.6777,77132.0
2024-01-19 15:55:00,401.93,402.04,400.97,401.54,122537.0,394.6974,394.8054,393.7547,394.3144,122537.0
2024-01-22 09:30:00,400.0,400.0,397.24,399.2,38077.0,392.8021,392.8021,390.0918,392.0165,38077.0
2024-01-22 09:35:00,398.58,399.26,397.0,399.26,33626.0,391.4077,392.0754,389.8561,392.0754,33626.0
2024-01-22 09:40:00,399.26,401.2,398.51,399.67,45598.0,392.0754,393.9805,391.3389,392.4781,45598.0
2024-01-22 09:45:00,399.65,400.36,398.99,399.84,42291.0,392.4584,393.1556,391.8103,392.645,42291.0
2024-01-22 09:50:00,399.87,400.61,398.87,400.56,38438.0,392.6745,393.4011,391.6925,393.352,38438.0
2024-01-22 09:55:00,400.45,401.57,399.49,401.15,39841.0,393.244,394.3439,392.3013,393.9314,39841.0
2024-01-22 10:00:00,401.26,402.35,400.25,402.02,45449.0,394.0394,395.1098,393.0476,394.7858,45449.0
2024-01-22 10:05:00,402.3,402.31,401.42,401.94,29120.0,395.0607,395.0706,394.1966,394.7072,29120.0
2024-01-22 10:10:00,401.59,402.68,401.29,401.64,26213.0,394.3635,395.4339,394.0689,394.4126,26213.0
2024-01-22 10:15:00,401.68,403.21,401.26,403.0,24631.0,394.4519,395.9544,394.0394,395.7481,24631.0
2024-01-22 10:20:00,403.27,403.61,402.34,402.44,18969.0,396.0133,396.3472,395.1,395.1982,18969.0
2024-01-22 10:25:00,402.44,403.19,402.35,403.1,21984.0,395.1982,395.9347,395.1098,395.8463,21984.0
2024-01-22 10:30:00,403.09,403.17,402.05,402.05,24064.0,395.8365,395.9151,394.8152,394.8152,24064.0
2024-01-22 10:35:00,402.17,402.56,401.76,401.76,13605.0,394.9331,395.3161,394.5304,394.5304,13605.0
2024-01-22 10:40:00,401.63,403.24,401.63,403.1,19222.0,394.4028,395.9838,394.4028,395.8463,19222.0
2024-01-22 10:45:00,403.0,403.68,402.88,403.61,18095.0,395.7481,396.4159,395.6303,396.3472,18095.0
2024-01-22 10:50:00,403.67,403.84,402.02,402.54,22781.0,396.4061,396.573,394.7858,395.2964,22781.0
2024-01-22 10:55:00,402.64,404.83,402.64,404.69,18075.0,395.3946,397.5452,395.3946,397.4077,18075.0
2024-01-22 11:00:00,404.69,404.75,403.85,404.75,17391.0,397.4077,397.4666,396.5828,397.4666,17391.0
2024-01-22 11:05:00,404.56,406.17,404.38,406.05,14819.0,397.2801,398.8611,397.1033,398.7433,14819.0
2024-01-22 11:10:00,406.0,407.23,405.65,406.96,29448.0,398.6942,399.902,398.3504,399.6369,29448.0
2024-01-22 11:15:00,406.79,407.42,406.5,406.98,19943.0,399.4699,400.0886,399.1852,399.6565,19943.0
2024-01-22 11:20:00,406.98,407.4,406.63,406.63,15045.0,399.6565,400.069,399.3128,399.3128,15045.0
2024-01-22 11:25:00,406.73,407.38,406.72,407.04,8501.0,399.411,400.0493,399.4012,399.7154,8501.0
2024-01-22 11:30:00,406.97,407.59,406.62,406.68,15212.0,399.6467,400.2555,399.303,399.3619,15212.0
2024-01-22 11:35:00,406.83,406.83,405.72,405.85,10324.0,399.5092,399.5092,398.4192,398.5468,10324.0
2024-01-22 11:40:00,405.83,405.94,405.43,405.45,7297.0,398.5272,398.6352,398.1344,398.154,7297.0
2024-01-22 11:45:00,405.48,405.48,404.96,405.07,7651.0,398.1835,398.1835,397.6729,397.7809,7651.0
2024-01-22 11:50:00,404.96,406.64,404.86,406.3,16289.0,397.6729,399.3226,397.5747,398.9888,16289.0
2024-01-22 11:55:00,406.26,406.6,406.11,406.56,4581.0,398.9495,399.2834,398.8022,399.2441,4581.0
2024-01-22 12:00:00,406.47,406.64,406.32,406.32,3368.0,399.1557,399.3226,399.0084,399.0084,3368.0
2024-01-22 12:05:00,406.3,406.42,406.1,406.1,5230.0,398.9888,399.1066,398.7924,398.7924,5230.0
2024-01-22 12:10:00,406.1,406.37,405.98,406.31,5419.0,398.7924,399.0575,398.6745,398.9986,5419.0
2024-01-22 12:15:00,406.28,406.67,406.28,406.67,5355.0,398.9691,399.3521,398.9691,399.3521,5355.0
2024-01-22 12:20:00,406.57,406.59,406.11,406.23,5285.0,399.2539,399.2735,398.8022,398.92,5285.0
2024-01-22 12:25:00,406.25,406.49,406.08,406.49,5813.0,398.9397,399.1753,398.7727,399.1753,5813.0
2024-01-22 12:30:00,406.39,406.62,406.33,406.48,3805.0,399.0771,399.303,399.0182,399.1655,3805.0
2024-01-22 12:35:00,406.48,406.49,406.19,406.19,3743.0,399.1655,399.1753,398.8807,398.8807,3743.0
2024-01-22 12:40:00,406.13,406.8,406.12,406.8,11910.0,398.8218,399.4798,398.812,399.4798,11910.0
2024-01-22 12:45:00,406.67,407.27,406.54,406.68,10704.0,399.3521,399.9413,399.2244,399.3619,10704.0
2024-01-22 12:50:00,406.74,406.74,406.13,406.23,5605.0,399.4208,399.4208,398.8218,398.92,5605.0
2024-01-22 12:55:00,406.15,406.67,406.04,406.42,7849.0,398.8415,399.3521,398.7334,399.1066,7849.0
2024-01-22 13:00:00,406.43,406.67,406.0,406.03,6746.0,399.1164,399.3521,398.6942,398.7236,6746.0
2024-01-22 13:05:00,406.15,406.37,405.73,406.32,10796.0,398.8415,399.0575,398.429,399.0084,10796.0
2024-01-22 13:10:00,406.33,406.96,406.04,406.75,8553.0,399.0182,399.6369,398.7334,399.4307,8553.0
2024-01-22 13:15:00,406.64,406.65,406.36,406.64,3289.0,399.3226,399.3325,399.0477,399.3226,3289.0
2024-01-22 13:20:00,406.67,406.69,406.36,406.43,4523.0,399.3521,399.3717,399.0477,399.1164,4523.0
2024-01-22 13:25:00,406.48,406.85,406.4,406.65,18605.0,399.1655,399.5289,399.087,399.3325,18605.0
2024-01-22 13:30:00,406.79,407.96,406.78,407.83,9067.0,399.4699,400.6189,399.4601,400.4912,9067.0
2024-01-22 13:35:00,407.82,408.47,407.74,408.18,8056.0,400.4814,401.1197,400.4028,400.8349,8056.0
2024-01-22 13:40:00,408.03,408.03,407.8,407.86,6319.0,400.6876,400.6876,400.4618,400.5207,6319.0
2024-01-22 13:45:00,407.95,408.28,407.86,408.25,3195.0,400.6091,400.9331,400.5207,400.9037,3195.0
2024-01-22 13:50:00,408.35,408.67,408.17,408.47,9810.0,401.0019,401.3161,400.8251,401.1197,9810.0
2024-01-22 13:55:00,408.3,409.11,408.27,408.91,15933.0,400.9528,401.7482,400.9233,401.5518,15933.0
2024-01-22 14:00:00,408.93,409.08,408.78,408.78,2515.0,401.5714,401.7187,401.4241,401.4241,2515.0
2024-01-22 14:05:00,408.81,408.81,408.53,408.59,7753.0,401.4536,401.4536,401.1786,401.2375,7753.0
2024-01-22 14:10:00,408.61,408.68,408.5,408.62,6518.0,401.2572,401.3259,401.1492,401.267,6518.0
2024-01-22 14:15:00,408.61,409.15,408.51,409.02,8080.0,401.2572,401.7875,401.159,401.6598,8080.0
2024-01-22 14:20:00,409.15,410.41,408.98,410.11,18904.0,401.7875,403.0248,401.6205,402.7302,18904.0
2024-01-22 14:25:00,410.12,410.79,409.96,410.63,21585.0,402.74,403.398,402.5829,403.2408,21585.0
2024-01-22 14:30:00,410.71,411.05,410.55,410.83,19754.0,403.3194,403.6533,403.1623,403.4372,19754.0
2024-01-22 14:35:00,411.0,411.72,410.82,410.85,44105.0,403.6042,404.3112,403.4274,403.4569,44105.0
2024-01-22 14:40:00,411.02,411.03,409.97,410.18,17717.0,403.6238,403.6336,402.5927,402.7989,17717.0
2024-01-22 14:45:00,410.17,410.45,410.07,410.35,11473.0,402.7891,403.0641,402.6909,402.9659,11473.0
2024-01-22 14:50:00,410.23,410.45,409.93,409.93,10601.0,402.848,403.0641,402.5534,402.5534,10601.0
2024-01-22 14:55:00,409.97,409.97,409.66,409.66,7599.0,402.5927,402.5927,402.2883,402.2883,7599.0
2024-01-22 15:00:00,409.67,410.17,409.56,409.85,18076.0,402.2981,402.7891,402.1901,402.4749,18076.0
2024-01-22 15:05:00,409.83,411.14,409.83,411.11,12306.0,402.4552,403.7417,402.4552,403.7122,12306.0
2024-01-22 15:10:00,411.1,411.45,410.91,411.1,50317.0,403.7024,404.0461,403.5158,403.7024,50317.0
2024-01-22 15:15:00,410.94,410.96,409.68,409.68,13011.0,403.5453,403.5649,402.3079,402.3079,13011.0
2024-01-22 15:20:00,409.72,410.88,409.62,410.8,19110.0,402.3472,403.4863,402.249,403.4078,19110.0
2024-01-22 15:25:00,410.7,410.83,410.34,410.69,10506.0,403.3096,403.4372,402.9561,403.2998,10506.0
2024-01-22 15:30:00,410.71,411.59,410.58,410.69,24686.0,403.3194,404.1836,403.1917,403.2998,24686.0
2024-01-22 15:35:00,410.73,410.77,410.12,410.25,12035.0,403.339,403.3783,402.74,402.8677,12035.0
2024-01-22 15:40:00,410.22,410.93,410.21,410.78,12952.0,402.8382,403.5354,402.8284,403.3881,12952.0
2024-01-22 15:45:00,410.7,410.74,409.24,409.24,21884.0,403.3096,403.3489,401.8758,401.8758,21884.0
2024-01-22 15:50:00,409.02,410.07,409.01,409.41,44839.0,401.6598,402.6909,401.65,402.0428,44839.0
2024-01-22 15:55:00,409.43,410.05,409.3,409.74,69187.0,402.0624,402.6713,401.9348,402.3669,69187.0
2024-01-23 09:30:00,408.03,410.27,407.16,407.45,26029.0,400.6876,402.8873,399.8333,400.1181,26029.0
2024-01-23 09:35:00,407.45,407.95,404.7,405.42,20800.0,400.1181,400.6091,397.4175,398.1246,20800.0
2024-01-23 09:40:00,405.37,407.5,404.98,407.42,24859.0,398.0755,400.1672,397.6925,400.0886,24859.0
2024-01-23 09:45:00,407.42,408.12,407.28,407.34,16855.0,400.0886,400.776,399.9511,400.01,16855.0
2024-01-23 09:50:00,407.34,408.48,407.34,407.42,11045.0,400.01,401.1295,400.01,400.0886,11045.0
2024-01-23 09:55:00,407.41,407.67,406.44,406.66,12167.0,400.0788,400.3341,399.1262,399.3423,12167.0
2024-01-23 10:00:00,406.82,407.92,406.67,406.87,15667.0,399.4994,400.5796,399.3521,399.5485,15667.0
2024-01-23 10:05:00,406.63,407.03,406.01,406.77,16152.0,399.3128,399.7056,398.704,399.4503,16152.0
2024-01-23 10:10:00,406.75,408.27,406.75,407.65,29692.0,399.4307,400.9233,399.4307,400.3145,29692.0
2024-01-23 10:15:00,407.83,408.26,407.44,407.67,11405.0,400.4912,400.9135,400.1082,400.3341,11405.0
2024-01-23 10:20:00,407.77,409.29,407.71,408.62,20628.0,400.4323,401.9249,400.3734,401.267,20628.0
2024-01-23 10:25:00,408.6,408.7,408.11,408.7,10478.0,401.2474,401.3456,400.7662,401.3456,10478.0
2024-01-23 10:30:00,408.64,408.83,407.34,407.34,8528.0,401.2866,401.4732,400.01,400.01,8528.0
2024-01-23 10:35:00,407.19,407.22,406.79,407.11,10679.0,399.8627,399.8922,399.4699,399.7842,10679.0
2024-01-23 10:40:00,407.11,407.21,406.4,406.56,7002.0,399.7842,399.8824,399.087,399.2441,7002.0
2024-01-23 10:45:00,406.52,406.68,405.59,405.66,16785.0,399.2048,399.3619,398.2915,398.3603,16785.0
2024-01-23 10:50:00,405.76,406.95,405.76,406.66,31316.0,398.4585,399.6271,398.4585,399.3423,31316.0
2024-01-23 10:55:00,406.86,406.86,405.57,405.74,26722.0,399.5387,399.5387,398.2719,398.4388,26722.0
2024-01-23 11:00:00,405.6,406.69,405.22,405.22,7293.0,398.3013,399.3717,397.9282,397.9282,7293.0
2024-01-23 11:05:00,405.51,405.52,404.47,405.23,14343.0,398.213,398.2228,397.1917,397.938,14343.0
2024-01-23 11:10:00,405.22,405.71,404.88,405.54,6749.0,397.9282,398.4094,397.5943,398.2424,6749.0
2024-01-23 11:15:00,405.34,406.12,404.91,405.56,8959.0,398.046,398.812,397.6238,398.2621,8959.0
2024-01-23 11:20:00,405.45,405.94,405.41,405.66,7061.0,398.154,398.6352,398.1148,398.3603,7061.0
2024-01-23 11:25:00,405.64,406.0,405.34,406.0,4247.0,398.3406,398.6942,398.046,398.6942,4247.0
2024-01-23 11:30:00,405.77,406.82,405.65,406.5,18141.0,398.4683,399.4994,398.3504,399.1852,18141.0
2024-01-23 11:35:00,406.42,406.56,405.85,406.28,4025.0,399.1066,399.2441,398.5468,398.9691,4025.0
2024-01-23 11:40:00,406.25,406.27,405.79,405.93,11693.0,398.9397,398.9593,398.4879,398.6254,11693.0
2024-01-23 11:45:00,405.86,406.3,405.78,405.79,10323.0,398.5567,398.9888,398.4781,398.4879,10323.0
2024-01-23 11:50:00,405.83,405.83,404.5,404.51,15665.0,398.5272,398.5272,397.2211,397.231,15665.0
2024-01-23 11:55:00,404.5,405.45,404.0,405.1,13326.0,397.2211,398.154,396.7301,397.8103,13326.0
2024-01-23 12:00:00,405.1,406.0,405.05,405.93,6594.0,397.8103,398.6942,397.7612,398.6254,6594.0
2024-01-23 12:05:00,406.02,406.5,405.98,406.06,4915.0,398.7138,399.1852,398.6745,398.7531,4915.0
2024-01-23 12:10:00,406.05,406.24,405.93,406.0,15537.0,398.7433,398.9298,398.6254,398.6942,15537.0
2024-01-23 12:15:00,406.08,406.29,405.87,405.92,3024.0,398.7727,398.9789,398.5665,398.6156,3024.0
2024-01-23 12:20:00,405.86,406.31,405.86,406.2,3191.0,398.5567,398.9986,398.5567,398.8906,3191.0
2024-01-23 12:25:00,406.03,406.07,405.72,405.85,5733.0,398.7236,398.7629,398.4192,398.5468,5733.0
2024-01-23 12:30:00,405.74,406.19,405.73,405.96,3924.0,398.4388,398.8807,398.429,398.6549,3924.0
2024-01-23 12:35:00,405.97,406.39,405.97,406.1,4270.0,398.6647,399.0771,398.6647,398.7924,4270.0
2024-01-23 12:40:00,406.22,406.22,405.7,405.75,2918.0,398.9102,398.9102,398.3995,398.4486,2918.0
2024-01-23 12:45:00,405.66,405.87,405.53,405.65,3435.0,398.3603,398.5665,398.2326,398.3504,3435.0
2024-01-23 12:50:00,405.67,405.87,405.31,405.87,4848.0,398.3701,398.5665,398.0166,398.5665,4848.0
2024-01-23 12:55:00,405.8,405.83,405.34,405.34,3237.0,398.4977,398.5272,398.046,398.046,3237.0
2024-01-23 13:00:00,405.39,405.4,405.15,405.35,6825.0,398.0951,398.1049,397.8594,398.0558,6825.0
2024-01-23 13:05:00,405.27,405.34,405.05,405.14,7765.0,397.9773,398.046,397.7612,397.8496,7765.0
2024-01-23 13:10:00,405.16,405.28,404.97,405.04,3550.0,397.8693,397.9871,397.6827,397.7514,3550.0
2024-01-23 13:15:00,404.99,405.16,404.55,404.64,4473.0,397.7023,397.8693,397.2702,397.3586,4473.0
2024-01-23 13:20:00,404.69,404.89,404.32,404.5,5514.0,397.4077,397.6041,397.0444,397.2211,5514.0
2024-01-23 13:25:00,404.52,404.73,404.29,404.34,3245.0,397.2408,397.447,397.0149,397.064,3245.0
2024-01-23 13:30:00,404.45,405.3,404.31,405.3,9484.0,397.172,398.0067,397.0346,398.0067,9484.0
2024-01-23 13:35:00,405.16,405.16,404.89,405.14,5008.0,397.8693,397.8693,397.6041,397.8496,5008.0
2024-01-23 13:40:00,405.27,405.63,405.27,405.31,4541.0,397.9773,398.3308,397.9773,398.0166,4541.0
2024-01-23 13:45:00,405.32,405.76,405.3,405.74,5023.0,398.0264,398.4585,398.0067,398.4388,5023.0
2024-01-23 13:50:00,405.75,406.39,405.7,406.38,6062.0,398.4486,399.0771,398.3995,399.0673,6062.0
2024-01-23 13:55:00,406.28,406.33,405.82,406.14,13578.0,398.9691,399.0182,398.5174,398.8316,13578.0
2024-01-23 14:00:00,406.11,406.12,405.92,406.08,5716.0,398.8022,398.812,398.6156,398.7727,5716.0
2024-01-23 14:05:00,406.08,406.57,405.96,406.43,7120.0,398.7727,399.2539,398.6549,399.1164,7120.0
2024-01-23 14:10:00,406.56,406.56,406.38,406.44,4409.0,399.2441,399.2441,399.0673,399.1262,4409.0
2024-01-23 14:15:00,406.52,406.79,406.28,406.76,8384.0,399.2048,399.4699,398.9691,399.4405,8384.0
2024-01-23 14:20:00,406.87,407.38,406.87,407.22,3567.0,399.5485,400.0493,399.5485,399.8922,3567.0
2024-01-23 14:25:00,407.15,407.54,407.14,407.52,10125.0,399.8235,400.2064,399.8136,400.1868,10125.0
2024-01-23 14:30:00,407.45,408.3,407.45,408.29,7694.0,400.1181,400.9528,400.1181,400.9429,7694.0
2024-01-23 14:35:00,408.37,408.49,407.88,408.02,7950.0,401.0215,401.1393,400.5403,400.6778,7950.0
2024-01-23 14:40:00,408.02,408.32,407.83,407.99,3881.0,400.6778,400.9724,400.4912,400.6483,3881.0
2024-01-23 14:45:00,407.92,408.23,407.9,408.13,7232.0,400.5796,400.884,400.56,400.7858,7232.0
2024-01-23 14:50:00,408.15,408.15,407.78,407.85,5563.0,400.8055,400.8055,400.4421,400.5109,5563.0
2024-01-23 14:55:00,407.77,407.99,407.48,407.8,24563.0,400.4323,400.6483,400.1475,400.4618,24563.0
2024-01-23 15:00:00,407.73,407.8,407.28,407.44,4057.0,400.393,400.4618,399.9511,400.1082,4057.0
2024-01-23 15:05:00,407.39,407.97,407.19,407.19,5337.0,400.0591,400.6287,399.8627,399.8627,5337.0
2024-01-23 15:10:00,407.3,407.98,407.25,407.48,6478.0,399.9708,400.6385,399.9217,400.1475,6478.0
2024-01-23 15:15:00,407.57,407.64,407.1,407.14,4225.0,400.2359,400.3046,399.7744,399.8136,4225.0
2024-01-23 15:20:00,407.21,407.91,407.21,407.65,12721.0,399.8824,400.5698,399.8824,400.3145,12721.0
2024-01-23 15:25:00,407.63,407.97,407.55,407.81,5564.0,400.2948,400.6287,400.2163,400.4716,5564.0
2024-01-23 15:30:00,407.82,408.05,407.18,407.37,15070.0,400.4814,400.7073,399.8529,400.0395,15070.0
2024-01-23 15:35:00,407.34,407.34,406.79,406.96,10566.0,400.01,400.01,399.4699,399.6369,10566.0
2024-01-23 15:40:00,406.96,407.17,406.47,406.67,12113.0,399.6369,399.8431,399.1557,399.3521,12113.0
2024-01-23 15:45:00,406.75,407.42,406.65,407.16,13994.0,399.4307,400.0886,399.3325,399.8333,13994.0
2024-01-23 15:50:00,407.17,407.57,407.0,407.56,20976.0,399.8431,400.2359,399.6762,400.2261,20976.0
2024-01-23 15:55:00,407.61,407.68,406.96,407.61,67512.0,400.2752,400.3439,399.6369,400.2752,67512.0
2024-01-24 09:30:00,407.07,410.46,405.52,409.74,41352.0,399.7449,403.0739,398.2228,402.3669,41352.0
2024-01-24 09:35:00,410.28,411.8,408.49,410.38,17413.0,402.8971,404.3898,401.1393,402.9953,17413.0
2024-01-24 09:40:00,409.86,410.0,407.53,408.17,37567.0,402.4847,402.6222,400.1966,400.8251,37567.0
2024-01-24 09:45:00,408.19,408.98,407.92,408.8,14034.0,400.8447,401.6205,400.5796,401.4438,14034.0
2024-01-24 09:50:00,408.65,408.65,406.55,406.81,20849.0,401.2965,401.2965,399.2343,399.4896,20849.0
2024-01-24 09:55:00,406.72,407.91,406.72,407.54,10865.0,399.4012,400.5698,399.4012,400.2064,10865.0
2024-01-24 10:00:00,407.53,408.31,407.04,408.07,9781.0,400.1966,400.9626,399.7154,400.7269,9781.0
2024-01-24 10:05:00,408.15,408.93,407.1,407.58,8734.0,400.8055,401.5714,399.7744,400.2457,8734.0
2024-01-24 10:10:00,407.13,407.66,406.66,407.61,9911.0,399.8038,400.3243,399.3423,400.2752,9911.0
2024-01-24 10:15:00,407.43,407.67,406.98,407.38,8666.0,400.0984,400.3341,399.6565,400.0493,8666.0
2024-01-24 10:20:00,407.42,408.84,407.42,408.58,7182.0,400.0886,401.483,400.0886,401.2277,7182.0
2024-01-24 10:25:00,408.71,408.9,408.21,408.21,5131.0,401.3554,401.542,400.8644,400.8644,5131.0
2024-01-24 10:30:00,408.5,408.98,407.8,408.05,8403.0,401.1492,401.6205,400.4618,400.7073,8403.0
2024-01-24 10:35:00,407.63,407.66,406.76,406.89,4644.0,400.2948,400.3243,399.4405,399.5681,4644.0
2024-01-24 10:40:00,406.86,407.25,406.51,406.78,16303.0,399.5387,399.9217,399.195,399.4601,16303.0
2024-01-24 10:45:00,406.66,407.62,406.51,407.62,10637.0,399.3423,400.285,399.195,400.285,10637.0
2024-01-24 10:50:00,407.44,407.44,406.47,406.6,5546.0,400.1082,400.1082,399.1557,399.2834,5546.0
2024-01-24 10:55:00,406.65,407.19,406.64,406.95,8662.0,399.3325,399.8627,399.3226,399.6271,8662.0
2024-01-24 11:00:00,406.94,407.22,406.38,406.81,5346.0,399.6172,399.8922,399.0673,399.4896,5346.0
2024-01-24 11:05:00,406.8,407.47,406.36,406.61,6947.0,399.4798,400.1377,399.0477,399.2932,6947.0
2024-01-24 11:10:00,406.71,406.75,406.3,406.63,3700.0,399.3914,399.4307,398.9888,399.3128,3700.0
2024-01-24 11:15:00,406.73,407.09,406.04,406.51,7062.0,399.411,399.7645,398.7334,399.195,7062.0
2024-01-24 11:20:00,406.68,407.1,406.47,406.77,5931.0,399.3619,399.7744,399.1557,399.4503,5931.0
2024-01-24 11:25:00,406.6,407.45,406.59,406.98,10300.0,399.2834,400.1181,399.2735,399.6565,10300.0
2024-01-24 11:30:00,406.95,407.28,406.81,407.01,4828.0,399.6271,399.9511,399.4896,399.686,4828.0
2024-01-24 11:35:00,407.0,407.24,406.6,406.68,6042.0,399.6762,399.9118,399.2834,399.3619,6042.0
2024-01-24 11:40:00,406.67,406.67,406.07,406.24,5412.0,399.3521,399.3521,398.7629,398.9298,5412.0
2024-01-24 11:45:00,406.36,406.59,406.13,406.26,6377.0,399.0477,399.2735,398.8218,398.9495,6377.0
2024-01-24 11:50:00,406.22,406.48,405.9,405.94,18337.0,398.9102,399.1655,398.5959,398.6352,18337.0
2024-01-24 11:55:00,405.91,405.96,405.52,405.7,8052.0,398.6058,398.6549,398.2228,398.3995,8052.0
2024-01-24 12:00:00,405.72,405.94,405.53,405.54,5784.0,398.4192,398.6352,398.2326,398.2424,5784.0
2024-01-24 12:05:00,405.5,405.5,404.57,404.88,13289.0,398.2031,398.2031,397.2899,397.5943,13289.0
2024-01-24 12:10:00,404.75,404.88,404.14,404.59,11065.0,397.4666,397.5943,396.8676,397.3095,11065.0
2024-01-24 12:15:00,404.7,405.08,404.44,405.02,11796.0,397.4175,397.7907,397.1622,397.7318,11796.0
2024-01-24 12:20:00,405.11,405.12,404.39,404.45,5184.0,397.8202,397.83,397.1131,397.172,5184.0
2024-01-24 12:25:00,404.51,404.66,403.77,404.21,11894.0,397.231,397.3783,396.5043,396.9364,11894.0
2024-01-24 12:30:00,404.25,404.48,404.11,404.12,3975.0,396.9756,397.2015,396.8382,396.848,3975.0
2024-01-24 12:35:00,404.22,404.28,403.97,403.97,4909.0,396.9462,397.0051,396.7007,396.7007,4909.0
2024-01-24 12:40:00,404.2,404.2,403.38,403.43,5666.0,396.9265,396.9265,396.1213,396.1704,5666.0
2024-01-24 12:45:00,403.4,403.43,402.5,402.69,14105.0,396.1409,396.1704,395.2571,395.4437,14105.0
2024-01-24 12:50:00,402.8,403.0,401.89,402.1,25558.0,395.5517,395.7481,394.6581,394.8643,25558.0
2024-01-24 12:55:00,402.18,402.62,401.98,402.22,10087.0,394.9429,395.375,394.7465,394.9822,10087.0
2024-01-24 13:00:00,402.22,402.24,401.43,401.72,13198.0,394.9822,395.0018,394.2064,394.4912,13198.0
2024-01-24 13:05:00,401.77,402.4,401.77,402.26,8565.0,394.5403,395.1589,394.5403,395.0215,8565.0
2024-01-24 13:10:00,402.25,403.0,402.08,402.28,14918.0,395.0116,395.7481,394.8447,395.0411,14918.0
2024-01-24 13:15:00,402.18,402.52,401.81,401.94,14075.0,394.9429,395.2768,394.5795,394.7072,14075.0
2024-01-24 13:20:00,401.81,402.27,401.31,401.49,11810.0,394.5795,395.0313,394.0885,394.2653,11810.0
2024-01-24 13:25:00,401.61,401.7,401.05,401.18,6746.0,394.3831,394.4715,393.8332,393.9609,6746.0
2024-01-24 13:30:00,401.3,401.59,400.98,401.59,15915.0,394.0787,394.3635,393.7645,394.3635,15915.0
2024-01-24 13:35:00,401.46,401.48,401.11,401.44,12330.0,394.2358,394.2555,393.8921,394.2162,12330.0
2024-01-24 13:40:00,401.57,403.43,401.57,403.08,7793.0,394.3439,396.1704,394.3439,395.8267,7793.0
2024-01-24 13:45:00,403.06,403.67,402.79,403.58,9663.0,395.8071,396.4061,395.5419,396.3177,9663.0
2024-01-24 13:50:00,403.3,403.3,402.58,402.63,3023.0,396.0427,396.0427,395.3357,395.3848,3023.0
2024-01-24 13:55:00,402.63,402.99,402.47,402.67,3071.0,395.3848,395.7383,395.2277,395.4241,3071.0
2024-01-24 14:00:00,402.45,402.77,402.21,402.64,5234.0,395.208,395.5223,394.9724,395.3946,5234.0
2024-01-24 14:05:00,402.68,402.78,402.29,402.66,4111.0,395.4339,395.5321,395.0509,395.4143,4111.0
2024-01-24 14:10:00,402.67,402.98,402.59,402.79,5567.0,395.4241,395.7285,395.3455,395.5419,5567.0
2024-01-24 14:15:00,402.8,403.07,402.73,402.74,6287.0,395.5517,395.8169,395.483,395.4928,6287.0
2024-01-24 14:20:00,402.72,402.78,402.47,402.47,5122.0,395.4732,395.5321,395.2277,395.2277,5122.0
2024-01-24 14:25:00,402.46,402.67,402.16,402.16,6678.0,395.2179,395.4241,394.9233,394.9233,6678.0
2024-01-24 14:30:00,402.15,402.88,402.03,402.67,25664.0,394.9134,395.6303,394.7956,395.4241,25664.0
2024-01-24 14:35:00,402.42,402.84,402.42,402.48,7354.0,395.1786,395.591,395.1786,395.2375,7354.0
2024-01-24 14:40:00,402.64,403.08,402.64,402.86,5956.0,395.3946,395.8267,395.3946,395.6107,5956.0
2024-01-24 14:45:00,402.97,403.0,402.21,402.88,7626.0,395.7187,395.7481,394.9724,395.6303,7626.0
2024-01-24 14:50:00,402.98,403.02,402.38,402.97,9239.0,395.7285,395.7678,395.1393,395.7187,9239.0
2024-01-24 14:55:00,402.97,403.05,402.69,402.95,5732.0,395.7187,395.7972,395.4437,395.699,5732.0
2024-01-24 15:00:00,403.0,403.16,402.71,402.9,8891.0,395.7481,395.9053,395.4634,395.6499,8891.0
2024-01-24 15:05:00,402.9,403.16,402.77,402.85,11303.0,395.6499,395.9053,395.5223,395.6008,11303.0
2024-01-24 15:10:00,402.85,403.13,402.76,402.98,12760.0,395.6008,395.8758,395.5125,395.7285,12760.0
2024-01-24 15:15:00,402.98,403.5,402.76,402.98,14608.0,395.7285,396.2391,395.5125,395.7285,14608.0
2024-01-24 15:20:00,403.0,403.28,402.67,402.77,16868.0,395.7481,396.0231,395.4241,395.5223,16868.0
2024-01-24 15:25:00,402.62,402.92,402.36,402.58,10553.0,395.375,395.6696,395.1197,395.3357,10553.0
2024-01-24 15:30:00,402.52,402.82,402.45,402.8,24779.0,395.2768,395.5714,395.208,395.5517,24779.0
2024-01-24 15:35:00,402.8,403.11,402.73,402.75,15956.0,395.5517,395.8562,395.483,395.5026,15956.0
2024-01-24 15:40:00,402.73,402.9,402.28,402.29,92177.0,395.483,395.6499,395.0411,395.0509,92177.0
2024-01-24 15:45:00,402.36,402.44,402.07,402.21,37776.0,395.1197,395.1982,394.8349,394.9724,37776.0
2024-01-24 15:50:00,402.32,402.97,402.21,402.34,29664.0,395.0804,395.7187,394.9724,395.1,29664.0
2024-01-24 15:55:00,402.27,402.5,401.54,402.46,110908.0,395.0313,395.2571,394.3144,395.2179,110908.0
2024-01-25 09:30:00,350.63,362.95,350.0,354.44,487600.0,344.3205,356.4188,343.7019,348.062,487600.0
2024-01-25 09:35:00,354.44,360.87,351.56,359.52,228884.0,348.062,354.3763,345.2338,353.0505,228884.0
2024-01-25 09:40:00,359.25,360.45,354.04,355.24,190305.0,352.7854,353.9638,347.6692,348.8476,190305.0
2024-01-25 09:45:00,355.25,358.25,354.59,357.25,150161.0,348.8574,351.8034,348.2093,350.8214,150161.0
2024-01-25 09:50:00,357.38,361.99,356.37,360.5,154754.0,350.9491,355.4761,349.9572,354.0129,154754.0
2024-01-25 09:55:00,360.67,364.82,360.54,362.77,181137.0,354.1799,358.2552,354.0522,356.2421,181137.0
2024-01-25 10:00:00,362.77,363.35,357.29,358.5,173918.0,356.2421,356.8116,350.8607,352.0489,173918.0
2024-01-25 10:05:00,358.5,359.04,355.0,357.49,151121.0,352.0489,352.5792,348.6119,351.0571,151121.0
2024-01-25 10:10:00,357.79,359.0,356.8,358.06,79795.0,351.3517,352.5399,350.3795,351.6168,79795.0
2024-01-25 10:15:00,357.77,358.59,355.0,355.0,136227.0,351.332,352.1373,348.6119,348.6119,136227.0
2024-01-25 10:20:00,355.17,355.22,353.33,353.78,126495.0,348.7788,348.8279,346.9719,347.4138,126495.0
2024-01-25 10:25:00,353.76,354.44,351.65,352.23,157215.0,347.3942,348.062,345.3222,345.8917,157215.0
2024-01-25 10:30:00,352.42,352.81,348.62,348.76,134641.0,346.0783,346.4613,342.3467,342.4842,134641.0
2024-01-25 10:35:00,349.1,350.38,349.1,349.6,73733.0,342.818,344.075,342.818,343.3091,73733.0
2024-01-25 10:40:00,349.73,350.1,347.47,347.59,98248.0,343.4367,343.8001,341.2174,341.3352,98248.0
2024-01-25 10:45:00,347.55,348.53,347.2,347.79,110329.0,341.2959,342.2583,340.9522,341.5316,110329.0
2024-01-25 10:50:00,348.0,348.97,346.97,347.15,99740.0,341.7378,342.6904,340.7264,340.9031,99740.0
2024-01-25 10:55:00,347.32,347.55,344.5,345.66,98304.0,341.0701,341.2959,338.3008,339.44,98304.0
2024-01-25 11:00:00,345.45,346.05,343.67,343.68,87403.0,339.2337,339.8229,337.4858,337.4956,87403.0
2024-01-25 11:05:00,343.75,344.95,342.69,344.62,90287.0,337.5643,338.7427,336.5234,338.4187,90287.0
2024-01-25 11:10:00,344.31,347.65,343.61,347.26,108507.0,338.1142,341.3941,337.4268,341.0112,108507.0
2024-01-25 11:15:00,347.16,349.56,346.53,347.05,86456.0,340.913,343.2698,340.2943,340.8049,86456.0
2024-01-25 11:20:00,346.66,350.0,346.17,349.69,74827.0,340.422,343.7019,339.9408,343.3974,74827.0
2024-01-25 11:25:00,349.53,353.0,349.09,352.0,84848.0,343.2403,346.6479,342.8082,345.6659,84848.0
2024-01-25 11:30:00,351.88,352.84,351.17,351.75,189241.0,345.548,346.4907,344.8508,345.4204,189241.0
2024-01-25 11:35:00,351.88,353.3,350.77,351.71,99818.0,345.548,346.9425,344.458,345.3811,99818.0
2024-01-25 11:40:00,351.97,354.8,351.6,352.27,114232.0,345.6364,348.4155,345.2731,345.931,114232.0
2024-01-25 11:45:00,352.26,352.9,351.59,352.0,85676.0,345.9212,346.5497,345.2632,345.6659,85676.0
2024-01-25 11:50:00,352.0,355.76,351.36,355.56,67099.0,345.6659,349.3582,345.0374,349.1618,67099.0
2024-01-25 11:55:00,355.44,359.0,355.18,358.71,153644.0,349.044,352.5399,348.7886,352.2551,153644.0
2024-01-25 12:00:00,358.63,359.57,357.21,358.41,112208.0,352.1766,353.0996,350.7821,351.9605,112208.0
2024-01-25 12:05:00,358.45,358.68,357.07,358.29,64468.0,351.9998,352.2257,350.6446,351.8427,64468.0
2024-01-25 12:10:00,358.1,358.45,357.09,358.06,67819.0,351.6561,351.9998,350.6643,351.6168,67819.0
2024-01-25 12:15:00,357.88,357.88,352.07,353.04,91582.0,351.4401,351.4401,345.7346,346.6871,91582.0
2024-01-25 12:20:00,353.39,354.82,353.12,354.69,75316.0,347.0309,348.4351,346.7657,348.3075,75316.0
2024-01-25 12:25:00,354.47,354.98,353.81,354.23,37903.0,348.0914,348.5922,347.4433,347.8557,37903.0
2024-01-25 12:30:00,354.46,354.5,353.91,354.28,32446.0,348.0816,348.1209,347.5415,347.9048,32446.0
2024-01-25 12:35:00,354.28,354.59,353.82,354.59,39049.0,347.9048,348.2093,347.4531,348.2093,39049.0
2024-01-25 12:40:00,354.49,354.49,353.0,353.8,101932.0,348.1111,348.1111,346.6479,347.4335,101932.0
2024-01-25 12:45:00,353.9,354.09,351.81,352.18,26350.0,347.5317,347.7183,345.4793,345.8426,26350.0
2024-01-25 12:50:00,351.95,352.61,351.68,351.98,27712.0,345.6168,346.2649,345.3516,345.6462,27712.0
2024-01-25 12:55:00,351.98,354.0,351.85,352.81,26307.0,345.6462,347.6299,345.5186,346.4613,26307.0
2024-01-25 13:00:00,352.81,353.78,352.81,353.38,15539.0,346.4613,347.4138,346.4613,347.021,15539.0
2024-01-25 13:05:00,353.5,353.53,352.65,353.2,24989.0,347.1389,347.1683,346.3042,346.8443,24989.0
2024-01-25 13:10:00,353.13,355.0,353.12,355.0,101030.0,346.7755,348.6119,346.7657,348.6119,101030.0
2024-01-25 13:15:00,354.77,356.33,354.23,354.41,27088.0,348.386,349.9179,347.8557,348.0325,27088.0
2024-01-25 13:20:00,354.65,356.53,354.43,356.24,21942.0,348.2682,350.1143,348.0521,349.8296,21942.0
2024-01-25 13:25:00,356.0,357.5,355.13,355.98,76510.0,349.5939,351.0669,348.7395,349.5742,76510.0
2024-01-25 13:30:00,355.84,356.2,355.58,355.93,61925.0,349.4368,349.7903,349.1814,349.5251,61925.0
2024-01-25 13:35:00,355.77,356.78,355.39,356.7,50989.0,349.368,350.3598,348.9949,350.2813,50989.0
2024-01-25 13:40:00,356.5,357.5,356.35,356.95,37912.0,350.0849,351.0669,349.9376,350.5268,37912.0
2024-01-25 13:45:00,356.95,357.83,356.77,357.67,34417.0,350.5268,351.391,350.35,351.2338,34417.0
2024-01-25 13:50:00,357.63,358.42,357.02,358.1,61446.0,351.1946,351.9703,350.5955,351.6561,61446.0
2024-01-25 13:55:00,358.18,360.0,357.91,359.47,67397.0,351.7347,353.5219,351.4695,353.0014,67397.0
2024-01-25 14:00:00,359.43,359.99,357.2,357.29,71678.0,352.9622,353.5121,350.7723,350.8607,71678.0
2024-01-25 14:05:00,357.4,358.0,356.12,356.8,46098.0,350.9687,351.5579,349.7117,350.3795,46098.0
2024-01-25 14:10:00,356.8,357.3,356.0,356.64,37596.0,350.3795,350.8705,349.5939,350.2224,37596.0
2024-01-25 14:15:00,356.53,357.1,356.14,356.86,48715.0,350.1143,350.6741,349.7314,350.4384,48715.0
2024-01-25 14:20:00,356.59,358.31,356.54,357.65,39051.0,350.1733,351.8623,350.1242,351.2142,39051.0
2024-01-25 14:25:00,357.66,358.49,357.48,358.13,22850.0,351.224,352.0391,351.0473,351.6856,22850.0
2024-01-25 14:30:00,358.13,358.71,357.87,358.1,37708.0,351.6856,352.2551,351.4302,351.6561,37708.0
2024-01-25 14:35:00,357.92,358.32,355.64,356.73,38038.0,351.4793,351.8721,349.2404,350.3107,38038.0
2024-01-25 14:40:00,356.95,357.28,356.21,356.57,24326.0,350.5268,350.8509,349.8001,350.1536,24326.0
2024-01-25 14:45:00,356.64,357.18,356.27,357.03,17937.0,350.2224,350.7527,349.859,350.6054,17937.0
2024-01-25 14:50:00,357.06,357.29,356.74,356.78,15284.0,350.6348,350.8607,350.3206,350.3598,15284.0
2024-01-25 14:55:00,356.91,356.97,356.24,356.36,22504.0,350.4875,350.5464,349.8296,349.9474,22504.0
2024-01-25 15:00:00,356.51,356.98,356.37,356.97,20777.0,350.0947,350.5563,349.9572,350.5464,20777.0
2024-01-25 15:05:00,356.88,357.68,356.88,357.02,34182.0,350.4581,351.2437,350.4581,350.5955,34182.0
2024-01-25 15:10:00,357.1,357.1,356.23,356.31,26059.0,350.6741,350.6741,349.8197,349.8983,26059.0
2024-01-25 15:15:00,356.41,356.63,355.45,355.46,30402.0,349.9965,350.2125,349.0538,349.0636,30402.0
2024-01-25 15:20:00,355.6,355.85,354.47,355.63,51326.0,349.2011,349.4466,348.0914,349.2305,51326.0
2024-01-25 15:25:00,355.49,356.44,355.33,355.7,51347.0,349.0931,350.026,348.9359,349.2993,51347.0
2024-01-25 15:30:00,355.58,356.22,355.53,355.53,34682.0,349.1814,349.8099,349.1323,349.1323,34682.0
2024-01-25 15:35:00,355.54,355.95,355.05,355.83,45262.0,349.1422,349.5448,348.661,349.4269,45262.0
2024-01-25 15:40:00,355.74,357.06,355.74,356.14,48746.0,349.3386,350.6348,349.3386,349.7314,48746.0
2024-01-25 15:45:00,356.26,356.96,356.12,356.7,60073.0,349.8492,350.5366,349.7117,350.2813,60073.0
2024-01-25 15:50:00,356.73,356.89,354.9,355.12,126193.0,350.3107,350.4679,348.5137,348.7297,126193.0
2024-01-25 15:55:00,355.15,355.76,354.54,355.36,319712.0,348.7592,349.3582,348.1602,348.9654,319712.0
2024-01-26 09:30:00,354.92,358.93,354.26,356.82,75193.0,348.5333,352.4712,347.8852,350.3991,75193.0
2024-01-26 09:35:00,356.66,360.5,356.66,360.21,67057.0,350.242,354.0129,350.242,353.7281,67057.0
2024-01-26 09:40:00,360.26,362.66,358.44,361.6,62061.0,353.7772,356.134,351.99,355.0931,62061.0
2024-01-26 09:45:00,361.6,362.45,359.32,359.97,40780.0,355.0931,355.9278,352.8541,353.4924,40780.0
2024-01-26 09:50:00,359.84,363.77,359.61,363.5,56571.0,353.3648,357.2241,353.1389,356.9589,56571.0
2024-01-26 09:55:00,363.5,364.6,362.8,364.56,51396.0,356.9589,358.0391,356.2715,357.9999,51396.0
2024-01-26 10:00:00,364.39,365.02,363.3,364.46,56438.0,357.8329,358.4516,356.7625,357.9017,56438.0
2024-01-26 10:05:00,364.47,365.2,363.77,365.14,64250.0,357.9115,358.6283,357.2241,358.5694,64250.0
2024-01-26 10:10:00,365.19,367.95,364.81,366.41,73938.0,358.6185,361.3288,358.2454,359.8166,73938.0
2024-01-26 10:15:00,366.51,368.76,365.76,367.1,80092.0,359.9148,362.1243,359.1783,360.4941,80092.0
2024-01-26 10:20:00,367.01,368.29,365.14,366.12,94767.0,360.4058,361.6627,358.5694,359.5318,94767.0
2024-01-26 10:25:00,366.08,367.0,364.51,365.03,59699.0,359.4925,360.3959,357.9508,358.4614,59699.0
2024-01-26 10:30:00,365.03,365.68,362.26,362.49,59950.0,358.4614,359.0997,355.7412,355.9671,59950.0
2024-01-26 10:35:00,362.49,363.0,360.5,361.33,67378.0,355.9671,356.4679,354.0129,354.828,67378.0
2024-01-26 10:40:00,361.33,362.27,360.91,362.1,51333.0,354.828,355.7511,354.4155,355.5841,51333.0
2024-01-26 10:45:00,361.8,362.26,361.5,361.54,63291.0,355.2895,355.7412,354.9949,355.0342,63291.0
2024-01-26 10:50:00,361.62,361.63,359.17,359.17,60391.0,355.1128,355.1226,352.7068,352.7068,60391.0
2024-01-26 10:55:00,359.17,360.72,358.03,360.25,39806.0,352.7068,354.229,351.5874,353.7674,39806.0
2024-01-26 11:00:00,360.28,360.5,359.11,360.48,26233.0,353.7969,354.0129,352.6479,353.9933,26233.0
2024-01-26 11:05:00,360.42,361.28,360.39,360.56,31432.0,353.9343,354.7789,353.9049,354.0718,31432.0
2024-01-26 11:10:00,360.54,360.93,360.27,360.4,18818.0,354.0522,354.4352,353.787,353.9147,18818.0
2024-01-26 11:15:00,360.4,360.52,359.85,360.19,27483.0,353.9147,354.0325,353.3746,353.7085,27483.0
2024-01-26 11:20:00,360.27,360.42,359.68,359.73,15158.0,353.787,353.9343,353.2077,353.2568,15158.0
2024-01-26 11:25:00,359.77,360.64,359.55,360.39,15335.0,353.296,354.1504,353.08,353.9049,15335.0
2024-01-26 11:30:00,360.38,360.46,359.7,359.92,13372.0,353.8951,353.9736,353.2273,353.4433,13372.0
2024-01-26 11:35:00,359.9,360.44,359.59,360.25,38587.0,353.4237,353.954,353.1193,353.7674,38587.0
2024-01-26 11:40:00,360.14,360.6,360.07,360.18,12674.0,353.6594,354.1111,353.5906,353.6987,12674.0
2024-01-26 11:45:00,360.25,360.25,359.67,360.15,13784.0,353.7674,353.7674,353.1978,353.6692,13784.0
2024-01-26 11:50:00,360.08,360.29,359.69,360.18,17717.0,353.6005,353.8067,353.2175,353.6987,17717.0
2024-01-26 11:55:00,360.28,360.47,360.03,360.19,23121.0,353.7969,353.9834,353.5514,353.7085,23121.0
2024-01-26 12:00:00,360.18,360.29,359.81,359.83,16809.0,353.6987,353.8067,353.3353,353.355,16809.0
2024-01-26 12:05:00,359.83,359.84,359.06,359.46,23711.0,353.355,353.3648,352.5988,352.9916,23711.0
2024-01-26 12:10:00,359.46,360.05,359.08,359.6,17627.0,352.9916,353.571,352.6185,353.1291,17627.0
2024-01-26 12:15:00,359.6,360.01,359.5,359.85,11070.0,353.1291,353.5317,353.0309,353.3746,11070.0
2024-01-26 12:20:00,359.72,360.5,359.69,360.31,17643.0,353.2469,354.0129,353.2175,353.8263,17643.0
2024-01-26 12:25:00,360.31,362.12,360.31,361.64,21623.0,353.8263,355.6038,353.8263,355.1324,21623.0
2024-01-26 12:30:00,361.73,362.58,361.5,362.16,13789.0,355.2208,356.0555,354.9949,355.643,13789.0
2024-01-26 12:35:00,362.28,362.61,361.68,362.23,19552.0,355.7609,356.0849,355.1717,355.7118,19552.0
2024-01-26 12:40:00,362.25,362.44,361.39,361.51,14900.0,355.7314,355.918,354.8869,355.0047,14900.0
2024-01-26 12:45:00,361.71,362.68,361.38,362.13,11984.0,355.2011,356.1537,354.8771,355.6136,11984.0
2024-01-26 12:50:00,362.15,363.48,361.92,363.48,14474.0,355.6332,356.9393,355.4074,356.9393,14474.0
2024-01-26 12:55:00,363.11,363.25,362.75,362.88,21757.0,356.5759,356.7134,356.2224,356.3501,21757.0
2024-01-26 13:00:00,362.89,363.83,362.8,363.83,23012.0,356.3599,357.283,356.2715,357.283,23012.0
2024-01-26 13:05:00,363.93,363.99,363.66,363.75,10778.0,357.3812,357.4401,357.116,357.2044,10778.0
2024-01-26 13:10:00,363.64,364.31,363.45,364.3,24175.0,357.0964,357.7543,356.9098,357.7445,24175.0
2024-01-26 13:15:00,364.3,364.75,364.03,364.7,21881.0,357.7445,358.1864,357.4794,358.1373,21881.0
2024-01-26 13:20:00,364.7,365.0,363.78,364.04,27759.0,358.1373,358.4319,357.2339,357.4892,27759.0
2024-01-26 13:25:00,364.0,364.82,363.96,364.35,9404.0,357.4499,358.2552,357.4106,357.7936,9404.0
2024-01-26 13:30:00,364.24,364.34,363.64,363.72,9160.0,357.6856,357.7838,357.0964,357.175,9160.0
2024-01-26 13:35:00,363.75,363.75,362.8,362.8,15023.0,357.2044,357.2044,356.2715,356.2715,15023.0
2024-01-26 13:40:00,362.76,362.76,361.56,361.97,19073.0,356.2322,356.2322,355.0538,355.4565,19073.0
2024-01-26 13:45:00,361.89,362.41,361.68,361.99,11777.0,355.3779,355.8885,355.1717,355.4761,11777.0
2024-01-26 13:50:00,361.98,362.79,361.87,362.79,39430.0,355.4663,356.2617,355.3583,356.2617,39430.0
2024-01-26 13:55:00,362.79,363.47,362.78,362.81,15249.0,356.2617,356.9295,356.2519,356.2813,15249.0
2024-01-26 14:00:00,362.98,362.99,361.83,361.86,19758.0,356.4483,356.4581,355.319,355.3484,19758.0
2024-01-26 14:05:00,361.85,362.47,361.85,362.24,18893.0,355.3386,355.9475,355.3386,355.7216,18893.0
2024-01-26 14:10:00,362.24,362.24,361.47,361.52,16983.0,355.7216,355.7216,354.9655,355.0146,16983.0
2024-01-26 14:15:00,361.4,361.52,360.43,361.12,23598.0,354.8967,355.0146,353.9442,354.6218,23598.0
2024-01-26 14:20:00,360.93,361.83,360.84,361.57,15033.0,354.4352,355.319,354.3468,355.0637,15033.0
2024-01-26 14:25:00,361.54,361.78,360.99,361.51,17042.0,355.0342,355.2699,354.4941,355.0047,17042.0
2024-01-26 14:30:00,361.44,362.31,361.38,362.01,20330.0,354.936,355.7903,354.8771,355.4957,20330.0
2024-01-26 14:35:00,362.11,363.0,361.84,362.71,23654.0,355.5939,356.4679,355.3288,356.1831,23654.0
2024-01-26 14:40:00,362.75,363.64,362.66,363.15,26708.0,356.2224,357.0964,356.134,356.6152,26708.0
2024-01-26 14:45:00,363.15,363.63,362.72,363.63,23438.0,356.6152,357.0866,356.193,357.0866,23438.0
2024-01-26 14:50:00,363.52,363.53,362.69,363.18,25745.0,356.9786,356.9884,356.1635,356.6447,25745.0
2024-01-26 14:55:00,363.18,363.19,362.4,362.95,50821.0,356.6447,356.6545,355.8787,356.4188,50821.0
2024-01-26 15:00:00,362.88,363.29,362.86,363.23,17100.0,356.3501,356.7527,356.3304,356.6938,17100.0
2024-01-26 15:05:00,363.29,363.69,362.56,362.85,23438.0,356.7527,357.1455,356.0358,356.3206,23438.0
2024-01-26 15:10:00,362.88,362.99,362.39,362.39,21342.0,356.3501,356.4581,355.8689,355.8689,21342.0
2024-01-26 15:15:00,362.39,362.4,361.32,361.4,22524.0,355.8689,355.8787,354.8182,354.8967,22524.0
2024-01-26 15:20:00,361.28,361.55,361.0,361.19,45205.0,354.7789,355.044,354.5039,354.6905,45205.0
2024-01-26 15:25:00,361.2,362.13,361.2,362.13,24315.0,354.7003,355.6136,354.7003,355.6136,24315.0
2024-01-26 15:30:00,362.19,362.27,361.77,361.83,42651.0,355.6725,355.7511,355.2601,355.319,42651.0
2024-01-26 15:35:00,361.86,361.86,360.3,360.39,39873.0,355.3484,355.3484,353.8165,353.9049,39873.0
2024-01-26 15:40:00,360.31,360.5,360.0,360.03,41814.0,353.8263,354.0129,353.5219,353.5514,41814.0
2024-01-26 15:45:00,360.06,360.73,359.91,359.99,74136.0,353.5808,354.2388,353.4335,353.5121,74136.0
2024-01-26 15:50:00,359.99,360.71,359.51,360.67,87342.0,353.5121,354.2191,353.0407,354.1799,87342.0
2024-01-26 15:55:00,360.71,361.44,360.64,361.32,164339.0,354.2191,354.936,354.1504,354.8182,164339.0
2024-01-29 09:30:00,363.0,365.78,361.39,364.61,72619.0,356.4679,359.1979,354.8869,358.049,72619.0
2024-01-29 09:35:00,364.5,365.39,362.66,363.0,52236.0,357.9409,358.8149,356.134,356.4679,52236.0
2024-01-29 09:40:00,363.4,365.87,362.97,364.52,46365.0,356.8607,359.2863,356.4385,357.9606,46365.0
2024-01-29 09:45:00,364.5,365.02,364.03,364.4,27524.0,357.9409,358.4516,357.4794,357.8427,27524.0
2024-01-29 09:50:00,364.47,364.47,363.3,363.32,11960.0,357.9115,357.9115,356.7625,356.7822,11960.0
2024-01-29 09:55:00,363.13,363.69,362.91,363.16,11547.0,356.5956,357.1455,356.3795,356.625,11547.0
2024-01-29 10:00:00,363.16,363.45,361.68,362.53,30938.0,356.625,356.9098,355.1717,356.0064,30938.0
2024-01-29 10:05:00,362.74,364.68,362.54,364.6,38909.0,356.2126,358.1177,356.0162,358.0391,38909.0
2024-01-29 10:10:00,364.53,364.53,363.6,363.64,13073.0,357.9704,357.9704,357.0571,357.0964,13073.0
2024-01-29 10:15:00,363.63,363.63,362.0,362.0,7011.0,357.0866,357.0866,355.4859,355.4859,7011.0
2024-01-29 10:20:00,362.31,362.31,360.77,361.01,11807.0,355.7903,355.7903,354.2781,354.5137,11807.0
2024-01-29 10:25:00,361.3,361.3,359.73,359.84,12055.0,354.7985,354.7985,353.2568,353.3648,12055.0
2024-01-29 10:30:00,359.83,360.35,359.57,360.08,12984.0,353.355,353.8656,353.0996,353.6005,12984.0
2024-01-29 10:35:00,360.0,360.46,359.54,359.64,38811.0,353.5219,353.9736,353.0702,353.1684,38811.0
2024-01-29 10:40:00,359.68,360.24,358.58,358.72,22344.0,353.2077,353.7576,352.1275,352.2649,22344.0
2024-01-29 10:45:00,358.61,359.45,358.1,359.39,13920.0,352.1569,352.9818,351.6561,352.9229,13920.0
2024-01-29 10:50:00,359.38,360.0,358.92,359.96,9141.0,352.9131,353.5219,352.4613,353.4826,9141.0
2024-01-29 10:55:00,359.84,359.84,359.08,359.15,9263.0,353.3648,353.3648,352.6185,352.6872,9263.0
2024-01-29 11:00:00,359.21,360.14,359.2,360.14,25109.0,352.7461,353.6594,352.7363,353.6594,25109.0
2024-01-29 11:05:00,360.14,360.68,360.14,360.55,9606.0,353.6594,354.1897,353.6594,354.062,9606.0
2024-01-29 11:10:00,360.46,360.46,360.1,360.1,10162.0,353.9736,353.9736,353.6201,353.6201,10162.0
2024-01-29 11:15:00,360.22,360.22,359.85,360.04,5848.0,353.7379,353.7379,353.3746,353.5612,5848.0
2024-01-29 11:20:00,360.0,360.27,359.59,360.25,5896.0,353.5219,353.787,353.1193,353.7674,5896.0
2024-01-29 11:25:00,360.31,361.07,360.13,361.06,17648.0,353.8263,354.5727,353.6496,354.5628,17648.0
2024-01-29 11:30:00,361.04,361.24,360.92,360.92,7539.0,354.5432,354.7396,354.4254,354.4254,7539.0
2024-01-29 11:35:00,361.05,361.91,361.04,361.66,9873.0,354.553,355.3975,354.5432,355.152,9873.0
2024-01-29 11:40:00,361.65,361.65,360.83,361.17,6336.0,355.1422,355.1422,354.337,354.6709,6336.0
2024-01-29 11:45:00,361.23,362.27,361.22,362.03,18350.0,354.7298,355.7511,354.72,355.5154,18350.0
2024-01-29 11:50:00,361.86,362.26,361.83,362.26,7079.0,355.3484,355.7412,355.319,355.7412,7079.0
2024-01-29 11:55:00,362.33,362.95,362.32,362.86,7768.0,355.81,356.4188,355.8002,356.3304,7768.0
2024-01-29 12:00:00,362.76,362.76,362.19,362.58,11128.0,356.2322,356.2322,355.6725,356.0555,11128.0
2024-01-29 12:05:00,362.59,362.86,362.06,362.13,14265.0,356.0653,356.3304,355.5448,355.6136,14265.0
2024-01-29 12:10:00,361.91,361.91,361.36,361.72,11499.0,355.3975,355.3975,354.8574,355.211,11499.0
2024-01-29 12:15:00,361.67,361.73,360.82,360.96,8598.0,355.1619,355.2208,354.3272,354.4646,8598.0
2024-01-29 12:20:00,361.06,361.08,360.58,360.63,5359.0,354.5628,354.5825,354.0915,354.1406,5359.0
2024-01-29 12:25:00,360.54,361.06,360.48,360.92,5633.0,354.0522,354.5628,353.9933,354.4254,5633.0
2024-01-29 12:30:00,360.91,361.09,360.33,360.85,11032.0,354.4155,354.5923,353.846,354.3566,11032.0
2024-01-29 12:35:00,360.85,361.13,360.82,360.97,6291.0,354.3566,354.6316,354.3272,354.4745,6291.0
2024-01-29 12:40:00,360.95,361.96,360.95,361.55,17300.0,354.4548,355.4466,354.4548,355.044,17300.0
2024-01-29 12:45:00,361.55,362.03,361.47,361.6,28171.0,355.044,355.5154,354.9655,355.0931,28171.0
2024-01-29 12:50:00,361.6,361.99,361.6,361.88,4287.0,355.0931,355.4761,355.0931,355.3681,4287.0
2024-01-29 12:55:00,361.87,362.55,361.86,362.33,9099.0,355.3583,356.026,355.3484,355.81,9099.0
2024-01-29 13:00:00,362.33,362.33,361.86,361.95,8470.0,355.81,355.81,355.3484,355.4368,8470.0
2024-01-29 13:05:00,362.11,362.56,361.69,361.92,20333.0,355.5939,356.0358,355.1815,355.4074,20333.0
2024-01-29 13:10:00,361.93,362.6,361.63,361.84,6995.0,355.4172,356.0751,355.1226,355.3288,6995.0
2024-01-29 13:15:00,361.84,362.33,361.74,362.33,4502.0,355.3288,355.81,355.2306,355.81,4502.0
2024-01-29 13:20:00,362.45,362.45,362.05,362.13,2254.0,355.9278,355.9278,355.535,355.6136,2254.0
2024-01-29 13:25:00,362.19,363.0,362.07,362.87,17435.0,355.6725,356.4679,355.5547,356.3403,17435.0
2024-01-29 13:30:00,362.87,363.4,362.7,362.81,40991.0,356.3403,356.8607,356.1733,356.2813,40991.0
2024-01-29 13:35:00,362.76,362.87,362.45,362.62,4724.0,356.2322,356.3403,355.9278,356.0948,4724.0
2024-01-29 13:40:00,362.46,363.38,362.45,363.03,14699.0,355.9376,356.8411,355.9278,356.4974,14699.0
2024-01-29 13:45:00,362.96,363.16,362.7,362.81,13160.0,356.4286,356.625,356.1733,356.2813,13160.0
2024-01-29 13:50:00,362.81,363.2,362.8,363.13,7727.0,356.2813,356.6643,356.2715,356.5956,7727.0
2024-01-29 13:55:00,363.13,363.71,363.06,363.52,7969.0,356.5956,357.1651,356.5268,356.9786,7969.0
2024-01-29 14:00:00,363.6,364.27,363.59,364.13,9730.0,357.0571,357.7151,357.0473,357.5776,9730.0
2024-01-29 14:05:00,364.15,364.61,363.94,364.61,34111.0,357.5972,358.049,357.391,358.049,34111.0
2024-01-29 14:10:00,364.46,364.75,364.36,364.75,7511.0,357.9017,358.1864,357.8034,358.1864,7511.0
2024-01-29 14:15:00,364.86,365.25,364.75,364.86,13184.0,358.2945,358.6774,358.1864,358.2945,13184.0
2024-01-29 14:20:00,364.86,364.93,364.37,364.37,13041.0,358.2945,358.3632,357.8133,357.8133,13041.0
2024-01-29 14:25:00,364.44,364.55,364.35,364.49,6463.0,357.882,357.99,357.7936,357.9311,6463.0
2024-01-29 14:30:00,364.5,364.85,364.49,364.85,6867.0,357.9409,358.2846,357.9311,358.2846,6867.0
2024-01-29 14:35:00,364.86,365.07,364.62,364.83,27569.0,358.2945,358.5007,358.0588,358.265,27569.0
2024-01-29 14:40:00,364.8,364.92,363.95,364.06,10793.0,358.2355,358.3534,357.4008,357.5088,10793.0
2024-01-29 14:45:00,364.0,365.45,363.95,365.44,16741.0,357.4499,358.8738,357.4008,358.864,16741.0
2024-01-29 14:50:00,365.44,365.47,365.11,365.26,5874.0,358.864,358.8935,358.54,358.6873,5874.0
2024-01-29 14:55:00,365.36,366.33,365.28,365.97,32604.0,358.7855,359.738,358.7069,359.3845,32604.0
2024-01-29 15:00:00,365.97,366.63,365.75,366.3,9159.0,359.3845,360.0326,359.1684,359.7085,9159.0
2024-01-29 15:05:00,366.29,366.38,365.67,366.06,27189.0,359.6987,359.7871,359.0899,359.4729,27189.0
2024-01-29 15:10:00,365.99,366.24,365.07,365.08,6833.0,359.4041,359.6496,358.5007,358.5105,6833.0
2024-01-29 15:15:00,365.18,366.49,365.17,366.49,61289.0,358.6087,359.8951,358.5989,359.8951,61289.0
2024-01-29 15:20:00,366.45,366.45,366.23,366.44,14850.0,359.8558,359.8558,359.6398,359.846,14850.0
2024-01-29 15:25:00,366.44,367.06,366.31,367.0,21620.0,359.846,360.4549,359.7184,360.3959,21620.0
2024-01-29 15:30:00,367.04,367.4,366.93,367.18,64711.0,360.4352,360.7887,360.3272,360.5727,64711.0
2024-01-29 15:35:00,367.25,367.76,366.75,366.75,41364.0,360.6414,361.1423,360.1504,360.1504,41364.0
2024-01-29 15:40:00,366.71,366.78,366.16,366.6,21828.0,360.1112,360.1799,359.5711,360.0031,21828.0
2024-01-29 15:45:00,366.6,366.88,366.4,366.58,33798.0,360.0031,360.2781,359.8067,359.9835,33798.0
2024-01-29 15:50:00,366.58,367.4,365.46,365.7,50251.0,359.9835,360.7887,358.8837,359.1193,50251.0
2024-01-29 15:55:00,365.64,366.17,365.44,365.94,97158.0,359.0604,359.5809,358.864,359.355,97158.0
2024-01-30 09:30:00,370.39,370.79,366.28,369.04,45556.0,363.7249,364.1177,359.6889,362.3992,45556.0
2024-01-30 09:35:00,368.58,370.0,366.52,368.3,67480.0,361.9475,363.342,359.9246,361.6726,67480.0
2024-01-30 09:40:00,367.86,369.74,367.5,367.96,51608.0,361.2405,363.0866,360.8869,361.3387,51608.0
2024-01-30 09:45:00,367.64,367.64,366.42,367.56,17306.0,361.0244,361.0244,359.8264,360.9459,17306.0
2024-01-30 09:50:00,367.57,367.87,365.89,366.68,15785.0,360.9557,361.2503,359.3059,360.0817,15785.0
2024-01-30 09:55:00,366.61,367.05,366.12,366.44,19786.0,360.013,360.445,359.5318,359.846,19786.0
2024-01-30 10:00:00,366.44,367.99,366.19,367.7,21401.0,359.846,361.3681,359.6005,361.0833,21401.0
2024-01-30 10:05:00,367.92,368.36,367.08,367.9,16416.0,361.2994,361.7315,360.4745,361.2797,16416.0
2024-01-30 10:10:00,367.85,367.97,366.92,367.82,13515.0,361.2306,361.3485,360.3174,361.2012,13515.0
2024-01-30 10:15:00,367.81,368.0,367.19,367.48,13128.0,361.1914,361.3779,360.5825,360.8673,13128.0
2024-01-30 10:20:00,367.49,367.79,366.59,367.76,12980.0,360.8771,361.1717,359.9933,361.1423,12980.0
2024-01-30 10:25:00,367.68,368.15,367.52,367.62,9797.0,361.0637,361.5252,360.9066,361.0048,9797.0
2024-01-30 10:30:00,367.43,367.57,366.82,366.83,11994.0,360.8182,360.9557,360.2192,360.229,11994.0
2024-01-30 10:35:00,366.83,367.41,366.75,367.24,8650.0,360.229,360.7986,360.1504,360.6316,8650.0
2024-01-30 10:40:00,367.37,368.7,367.31,367.97,19361.0,360.7593,362.0654,360.7004,361.3485,19361.0
2024-01-30 10:45:00,367.96,368.66,367.62,368.49,11889.0,361.3387,362.0261,361.0048,361.8591,11889.0
2024-01-30 10:50:00,368.47,369.39,368.2,369.24,11564.0,361.8395,362.7429,361.5744,362.5956,11564.0
2024-01-30 10:55:00,369.3,369.56,369.18,369.3,12232.0,362.6546,362.9099,362.5367,362.6546,12232.0
2024-01-30 11:00:00,369.3,370.12,369.18,369.44,15382.0,362.6546,363.4598,362.5367,362.792,15382.0
2024-01-30 11:05:00,369.22,369.93,369.0,369.79,14260.0,362.576,363.2732,362.36,363.1357,14260.0
2024-01-30 11:10:00,369.79,369.93,369.16,369.62,10794.0,363.1357,363.2732,362.5171,362.9688,10794.0
2024-01-30 11:15:00,369.63,370.1,369.63,369.92,7925.0,362.9786,363.4402,362.9786,363.2634,7925.0
2024-01-30 11:20:00,369.91,370.76,369.91,370.76,13378.0,363.2536,364.0883,363.2536,364.0883,13378.0
2024-01-30 11:25:00,370.79,371.27,370.76,371.27,17998.0,364.1177,364.5891,364.0883,364.5891,17998.0
2024-01-30 11:30:00,371.27,371.39,370.87,371.39,14853.0,364.5891,364.7069,364.1963,364.7069,14853.0
2024-01-30 11:35:00,371.44,373.24,371.33,372.98,21322.0,364.756,366.5237,364.648,366.2683,21322.0
2024-01-30 11:40:00,373.01,373.42,372.77,373.38,14817.0,366.2978,366.7004,366.0621,366.6611,14817.0
2024-01-30 11:45:00,373.27,373.55,372.56,372.92,14408.0,366.5531,366.8281,365.8559,366.2094,14408.0
2024-01-30 11:50:00,372.92,374.04,372.77,373.69,21883.0,366.2094,367.3093,366.0621,366.9656,21883.0
2024-01-30 11:55:00,373.69,373.88,373.07,373.69,11139.0,366.9656,367.1521,366.3567,366.9656,11139.0
2024-01-30 12:00:00,373.61,373.74,373.05,373.09,8581.0,366.887,367.0147,366.3371,366.3764,8581.0
2024-01-30 12:05:00,373.13,373.14,372.03,372.41,11902.0,366.4156,366.4255,365.3354,365.7086,11902.0
2024-01-30 12:10:00,372.43,373.23,372.17,373.23,15729.0,365.7282,366.5138,365.4729,366.5138,15729.0
2024-01-30 12:15:00,373.19,374.0,373.17,373.85,13218.0,366.4746,367.27,366.4549,367.1227,13218.0
2024-01-30 12:20:00,373.94,374.75,373.94,374.29,13709.0,367.2111,368.0065,367.2111,367.5548,13709.0
2024-01-30 12:25:00,374.44,374.44,373.28,373.54,13630.0,367.7021,367.7021,366.5629,366.8183,13630.0
2024-01-30 12:30:00,373.45,373.5,373.02,373.1,9654.0,366.7299,366.779,366.3076,366.3862,9654.0
2024-01-30 12:35:00,373.06,373.47,373.03,373.25,13216.0,366.3469,366.7495,366.3174,366.5335,13216.0
2024-01-30 12:40:00,373.25,373.28,372.88,373.16,6932.0,366.5335,366.5629,366.1701,366.4451,6932.0
2024-01-30 12:45:00,373.09,373.09,372.65,373.05,12409.0,366.3764,366.3764,365.9443,366.3371,12409.0
2024-01-30 12:50:00,372.95,373.02,372.76,373.02,9884.0,366.2389,366.3076,366.0523,366.3076,9884.0
2024-01-30 12:55:00,372.97,373.07,372.72,372.76,6946.0,366.2585,366.3567,366.013,366.0523,6946.0
2024-01-30 13:00:00,372.75,372.93,372.22,372.3,8155.0,366.0425,366.2192,365.522,365.6006,8155.0
2024-01-30 13:05:00,372.21,372.63,372.01,372.62,15883.0,365.5122,365.9246,365.3158,365.9148,15883.0
2024-01-30 13:10:00,372.81,373.01,372.5,372.63,8048.0,366.1014,366.2978,365.797,365.9246,8048.0
2024-01-30 13:15:00,372.76,373.34,372.76,373.1,10947.0,366.0523,366.6219,366.0523,366.3862,10947.0
2024-01-30 13:20:00,373.1,373.49,372.91,373.18,12861.0,366.3862,366.7692,366.1996,366.4647,12861.0
2024-01-30 13:25:00,373.31,373.92,373.11,373.91,18295.0,366.5924,367.1914,366.396,367.1816,18295.0
2024-01-30 13:30:00,373.9,374.4,373.88,374.21,12418.0,367.1718,367.6628,367.1521,367.4762,12418.0
2024-01-30 13:35:00,374.21,374.63,374.12,374.44,12254.0,367.4762,367.8886,367.3878,367.7021,12254.0
2024-01-30 13:40:00,374.51,374.63,374.26,374.6,9478.0,367.7708,367.8886,367.5253,367.8592,9478.0
2024-01-30 13:45:00,374.58,375.21,374.32,375.21,21189.0,367.8395,368.4582,367.5842,368.4582,21189.0
2024-01-30 13:50:00,375.21,375.69,374.93,375.06,14277.0,368.4582,368.9296,368.1832,368.3109,14277.0
2024-01-30 13:55:00,375.06,375.3,374.43,374.5,47010.0,368.3109,368.5466,367.6922,367.761,47010.0
2024-01-30 14:00:00,374.37,375.03,374.37,375.03,11904.0,367.6333,368.2814,367.6333,368.2814,11904.0
2024-01-30 14:05:00,375.03,375.93,375.03,375.44,20820.0,368.2814,369.1653,368.2814,368.6841,20820.0
2024-01-30 14:10:00,375.42,375.49,375.03,375.27,10772.0,368.6644,368.7332,368.2814,368.5171,10772.0
2024-01-30 14:15:00,375.19,375.41,374.89,375.1,14635.0,368.4386,368.6546,368.144,368.3502,14635.0
2024-01-30 14:20:00,375.1,375.1,374.61,375.0,10736.0,368.3502,368.3502,367.869,368.252,10736.0
2024-01-30 14:25:00,374.92,374.92,374.24,374.33,11235.0,368.1734,368.1734,367.5057,367.594,11235.0
2024-01-30 14:30:00,374.32,375.11,374.12,375.03,11813.0,367.5842,368.36,367.3878,368.2814,11813.0
2024-01-30 14:35:00,375.03,375.84,374.93,375.83,17620.0,368.2814,369.0769,368.1832,369.0671,17620.0
2024-01-30 14:40:00,375.84,376.46,375.54,376.37,20976.0,369.0769,369.6857,368.7823,369.5973,20976.0
2024-01-30 14:45:00,376.34,376.94,376.28,376.62,22805.0,369.5679,370.1571,369.509,369.8428,22805.0
2024-01-30 14:50:00,376.71,377.66,376.71,377.29,21202.0,369.9312,370.8641,369.9312,370.5008,21202.0
2024-01-30 14:55:00,377.27,378.0,376.84,377.94,28062.0,370.4811,371.198,370.0589,371.1391,28062.0
2024-01-30 15:00:00,377.94,377.98,377.25,377.61,24218.0,371.1391,371.1784,370.4615,370.815,24218.0
2024-01-30 15:05:00,377.65,377.91,377.47,377.5,18136.0,370.8543,371.1096,370.6775,370.707,18136.0
2024-01-30 15:10:00,377.56,377.57,377.08,377.43,21514.0,370.7659,370.7757,370.2946,370.6383,21514.0
2024-01-30 15:15:00,377.43,377.94,377.35,377.72,41497.0,370.6383,371.1391,370.5597,370.923,41497.0
2024-01-30 15:20:00,377.78,378.0,377.71,377.78,23423.0,370.982,371.198,370.9132,370.982,23423.0
2024-01-30 15:25:00,377.78,377.78,377.54,377.72,31858.0,370.982,370.982,370.7463,370.923,31858.0
2024-01-30 15:30:00,377.77,377.85,376.92,377.0,43482.0,370.9721,371.0507,370.1374,370.216,43482.0
2024-01-30 15:35:00,377.0,377.56,376.56,377.12,42688.0,370.216,370.7659,369.7839,370.3338,42688.0
2024-01-30 15:40:00,377.07,377.73,377.05,377.29,42577.0,370.2847,370.9329,370.2651,370.5008,42577.0
2024-01-30 15:45:00,377.33,377.79,377.04,377.14,59186.0,370.5401,370.9918,370.2553,370.3535,59186.0
2024-01-30 15:50:00,377.18,377.95,377.0,377.26,70106.0,370.3928,371.1489,370.216,370.4713,70106.0
2024-01-30 15:55:00,377.07,377.62,376.81,376.83,136680.0,370.2847,370.8248,370.0294,370.0491,136680.0
2024-01-31 09:30:00,380.02,383.44,379.32,379.33,39891.0,373.1817,376.5401,372.4942,372.5041,39891.0
2024-01-31 09:35:00,379.76,381.44,379.5,380.71,22185.0,372.9263,374.5761,372.671,373.8592,22185.0
2024-01-31 09:40:00,380.73,380.87,378.01,378.61,22025.0,373.8789,374.0164,371.2078,371.797,22025.0
2024-01-31 09:45:00,378.96,379.24,376.6,376.61,23416.0,372.1407,372.4157,369.8232,369.833,23416.0
2024-01-31 09:50:00,376.59,376.66,375.51,376.36,29984.0,369.8134,369.8821,368.7528,369.5875,29984.0
2024-01-31 09:55:00,376.69,377.19,376.02,377.19,11250.0,369.9116,370.4026,369.2536,370.4026,11250.0
2024-01-31 10:00:00,377.3,377.81,375.89,376.69,24496.0,370.5106,371.0114,369.126,369.9116,24496.0
2024-01-31 10:05:00,376.8,377.8,376.65,376.87,11041.0,370.0196,371.0016,369.8723,370.0883,11041.0
2024-01-31 10:10:00,376.87,378.82,376.78,378.4,20684.0,370.0883,372.0032,370.0,371.5908,20684.0
2024-01-31 10:15:00,378.31,378.51,377.41,377.68,14168.0,371.5024,371.6988,370.6186,370.8838,14168.0
2024-01-31 10:20:00,377.61,377.92,376.01,376.23,16455.0,370.815,371.1194,369.2438,369.4599,16455.0
2024-01-31 10:25:00,376.32,377.43,376.3,377.31,13189.0,369.5482,370.6383,369.5286,370.5204,13189.0
2024-01-31 10:30:00,377.0,377.71,376.7,376.84,16202.0,370.216,370.9132,369.9214,370.0589,16202.0
2024-01-31 10:35:00,376.59,377.01,376.38,377.0,11965.0,369.8134,370.2258,369.6072,370.216,11965.0
2024-01-31 10:40:00,376.93,378.39,376.93,378.25,8524.0,370.1473,371.581,370.1473,371.4435,8524.0
2024-01-31 10:45:00,378.23,378.66,377.68,378.11,9479.0,371.4239,371.8461,370.8838,371.306,9479.0
2024-01-31 10:50:00,378.18,378.47,376.76,376.99,7870.0,371.3748,371.6595,369.9803,370.2062,7870.0
2024-01-31 10:55:00,377.28,378.9,377.28,378.41,13788.0,370.491,372.0818,370.491,371.6006,13788.0
2024-01-31 11:00:00,378.55,379.85,378.54,378.89,15325.0,371.7381,373.0147,371.7283,372.072,15325.0
2024-01-31 11:05:00,378.86,378.86,377.5,378.02,5600.0,372.0425,372.0425,370.707,371.2176,5600.0
2024-01-31 11:10:00,378.02,378.24,377.87,377.98,6752.0,371.2176,371.4337,371.0703,371.1784,6752.0
2024-01-31 11:15:00,378.13,379.34,377.91,379.34,11937.0,371.3257,372.5139,371.1096,372.5139,11937.0
2024-01-31 11:20:00,379.24,379.24,378.53,378.76,13879.0,372.4157,372.4157,371.7185,371.9443,13879.0
2024-01-31 11:25:00,378.99,379.21,378.53,378.92,6940.0,372.1702,372.3862,371.7185,372.1014,6940.0
2024-01-31 11:30:00,379.02,379.37,378.7,379.29,8236.0,372.1996,372.5433,371.8854,372.4648,8236.0
2024-01-31 11:35:00,379.18,379.77,379.06,379.35,5320.0,372.3568,372.9362,372.2389,372.5237,5320.0
2024-01-31 11:40:00,379.35,379.37,378.92,378.92,7646.0,372.5237,372.5433,372.1014,372.1014,7646.0
2024-01-31 11:45:00,379.13,379.24,378.69,378.83,9264.0,372.3077,372.4157,371.8756,372.0131,9264.0
2024-01-31 11:50:00,378.74,379.16,378.72,378.99,4340.0,371.9247,372.3371,371.905,372.1702,4340.0
2024-01-31 11:55:00,378.88,379.45,378.88,379.4,3948.0,372.0622,372.6219,372.0622,372.5728,3948.0
2024-01-31 12:00:00,379.52,379.73,379.27,379.54,7880.0,372.6907,372.8969,372.4451,372.7103,7880.0
2024-01-31 12:05:00,379.44,379.78,379.34,379.34,3294.0,372.6121,372.946,372.5139,372.5139,3294.0
2024-01-31 12:10:00,379.34,379.43,379.0,379.33,13957.0,372.5139,372.6023,372.18,372.5041,13957.0
2024-01-31 12:15:00,379.31,379.31,378.98,379.06,5890.0,372.4844,372.4844,372.1604,372.2389,5890.0
2024-01-31 12:20:00,379.06,379.19,378.95,379.13,5831.0,372.2389,372.3666,372.1309,372.3077,5831.0
2024-01-31 12:25:00,379.13,379.9,379.12,379.9,4966.0,372.3077,373.0638,372.2978,373.0638,4966.0
2024-01-31 12:30:00,379.88,379.88,379.46,379.56,3805.0,373.0442,373.0442,372.6317,372.7299,3805.0
2024-01-31 12:35:00,379.52,379.52,379.19,379.31,5025.0,372.6907,372.6907,372.3666,372.4844,5025.0
2024-01-31 12:40:00,379.31,379.37,378.65,378.92,4843.0,372.4844,372.5433,371.8363,372.1014,4843.0
2024-01-31 12:45:00,378.92,379.28,378.73,378.95,5672.0,372.1014,372.455,371.9149,372.1309,5672.0
2024-01-31 12:50:00,378.8,379.03,378.79,378.98,5833.0,371.9836,372.2095,371.9738,372.1604,5833.0
2024-01-31 12:55:00,379.09,379.26,378.89,379.08,7969.0,372.2684,372.4353,372.072,372.2586,7969.0
2024-01-31 13:00:00,379.01,379.03,378.74,378.93,6551.0,372.1898,372.2095,371.9247,372.1113,6551.0
2024-01-31 13:05:00,378.9,378.96,378.33,378.94,6488.0,372.0818,372.1407,371.5221,372.1211,6488.0
2024-01-31 13:10:00,378.75,379.15,378.46,379.15,4232.0,371.9345,372.3273,371.6497,372.3273,4232.0
2024-01-31 13:15:00,379.0,379.3,378.66,379.0,10982.0,372.18,372.4746,371.8461,372.18,10982.0
2024-01-31 13:20:00,379.08,379.08,378.09,378.1,5251.0,372.2586,372.2586,371.2864,371.2962,5251.0
2024-01-31 13:25:00,378.05,378.28,377.8,378.04,10771.0,371.2471,371.473,371.0016,371.2373,10771.0
2024-01-31 13:30:00,378.28,378.44,377.79,377.93,8563.0,371.473,371.6301,370.9918,371.1293,8563.0
2024-01-31 13:35:00,377.93,378.13,377.79,378.13,6092.0,371.1293,371.3257,370.9918,371.3257,6092.0
2024-01-31 13:40:00,378.13,378.63,378.1,378.5,6449.0,371.3257,371.8167,371.2962,371.689,6449.0
2024-01-31 13:45:00,378.62,379.17,378.5,379.01,13177.0,371.8068,372.3469,371.689,372.1898,13177.0
2024-01-31 13:50:00,379.01,379.26,378.87,378.99,5434.0,372.1898,372.4353,372.0523,372.1702,5434.0
2024-01-31 13:55:00,378.99,379.52,378.98,379.28,6381.0,372.1702,372.6907,372.1604,372.455,6381.0
2024-01-31 14:00:00,379.08,379.25,378.56,378.93,19622.0,372.2586,372.4255,371.7479,372.1113,19622.0
2024-01-31 14:05:00,379.04,379.33,378.46,378.92,14741.0,372.2193,372.5041,371.6497,372.1014,14741.0
2024-01-31 14:10:00,378.92,379.24,378.7,379.16,5825.0,372.1014,372.4157,371.8854,372.3371,5825.0
2024-01-31 14:15:00,379.15,379.43,379.01,379.24,10260.0,372.3273,372.6023,372.1898,372.4157,10260.0
2024-01-31 14:20:00,378.9,379.28,378.82,378.87,8037.0,372.0818,372.455,372.0032,372.0523,8037.0
2024-01-31 14:25:00,378.82,379.22,378.82,379.22,8327.0,372.0032,372.396,372.0032,372.396,8327.0
2024-01-31 14:30:00,379.22,379.95,379.18,379.65,8469.0,372.396,373.1129,372.3568,372.8183,8469.0
2024-01-31 14:35:00,379.47,379.55,378.76,379.28,11955.0,372.6415,372.7201,371.9443,372.455,11955.0
2024-01-31 14:40:00,379.27,379.91,378.94,379.53,11820.0,372.4451,373.0736,372.1211,372.7005,11820.0
2024-01-31 14:45:00,379.52,379.62,378.82,379.4,10021.0,372.6907,372.7889,372.0032,372.5728,10021.0
2024-01-31 14:50:00,379.51,379.51,378.65,379.34,10721.0,372.6808,372.6808,371.8363,372.5139,10721.0
2024-01-31 14:55:00,379.28,379.57,378.83,379.33,13403.0,372.455,372.7398,372.0131,372.5041,13403.0
2024-01-31 15:00:00,379.33,379.61,378.93,379.47,9585.0,372.5041,372.779,372.1113,372.6415,9585.0
2024-01-31 15:05:00,379.47,379.61,378.98,379.29,9821.0,372.6415,372.779,372.1604,372.4648,9821.0
2024-01-31 15:10:00,379.28,379.51,379.14,379.38,9745.0,372.455,372.6808,372.3175,372.5532,9745.0
2024-01-31 15:15:00,379.38,379.38,378.26,378.88,22040.0,372.5532,372.5532,371.4533,372.0622,22040.0
2024-01-31 15:20:00,378.98,379.48,378.77,378.97,17609.0,372.1604,372.6514,371.9541,372.1505,17609.0
2024-01-31 15:25:00,379.07,379.37,378.87,379.24,14437.0,372.2487,372.5433,372.0523,372.4157,14437.0
2024-01-31 15:30:00,379.24,379.24,378.32,378.74,17449.0,372.4157,372.4157,371.5122,371.9247,17449.0
2024-01-31 15:35:00,378.74,378.74,377.66,378.19,22006.0,371.9247,371.9247,370.8641,371.3846,22006.0
2024-01-31 15:40:00,378.11,378.44,377.93,378.44,20137.0,371.306,371.6301,371.1293,371.6301,20137.0
2024-01-31 15:45:00,378.37,378.96,378.19,378.95,33173.0,371.5613,372.1407,371.3846,372.1309,33173.0
2024-01-31 15:50:00,378.92,378.93,378.44,378.65,41054.0,372.1014,372.1113,371.6301,371.8363,41054.0
2024-01-31 15:55:00,378.68,378.81,377.89,378.06,88173.0,371.8658,371.9934,371.09,371.2569,88173.0
2024-02-01 09:30:00,375.07,378.56,370.0,371.43,54043.0,368.3207,371.7479,363.342,364.7462,54043.0
2024-02-01 09:35:00,371.52,376.44,371.5,375.35,99791.0,364.8346,369.6661,364.815,368.5957,99791.0
2024-02-01 09:40:00,375.54,375.8,373.64,374.03,81100.0,368.7823,369.0376,366.9165,367.2994,81100.0
2024-02-01 09:45:00,373.79,374.88,373.28,374.08,63697.0,367.0638,368.1341,366.5629,367.3485,63697.0
2024-02-01 09:50:00,374.06,374.81,373.4,374.04,29808.0,367.3289,368.0654,366.6808,367.3093,29808.0
2024-02-01 09:55:00,373.77,373.77,370.53,370.94,25475.0,367.0441,367.0441,363.8624,364.265,25475.0
2024-02-01 10:00:00,370.91,372.21,370.48,371.9,13323.0,364.2356,365.5122,363.8133,365.2078,13323.0
2024-02-01 10:05:00,372.07,372.27,371.75,371.97,16418.0,365.3747,365.5711,365.0605,365.2765,16418.0
2024-02-01 10:10:00,372.0,372.21,371.24,371.93,25918.0,365.306,365.5122,364.5596,365.2372,25918.0
2024-02-01 10:15:00,371.72,371.72,370.18,370.22,33034.0,365.031,365.031,363.5187,363.558,33034.0
2024-02-01 10:20:00,370.22,371.32,370.0,371.14,27079.0,363.558,364.6382,363.342,364.4614,27079.0
2024-02-01 10:25:00,371.09,372.47,370.89,372.15,18612.0,364.4123,365.7675,364.2159,365.4533,18612.0
2024-02-01 10:30:00,372.15,372.15,370.9,371.06,33600.0,365.4533,365.4533,364.2258,364.3829,33600.0
2024-02-01 10:35:00,371.1,371.65,370.9,370.98,15394.0,364.4222,364.9623,364.2258,364.3043,15394.0
2024-02-01 10:40:00,370.98,371.53,370.81,371.29,23273.0,364.3043,364.8444,364.1374,364.6087,23273.0
2024-02-01 10:45:00,371.31,372.2,371.08,371.72,24056.0,364.6284,365.5024,364.4025,365.031,24056.0
2024-02-01 10:50:00,371.99,374.13,371.99,374.13,31951.0,365.2962,367.3976,365.2962,367.3976,31951.0
2024-02-01 10:55:00,374.26,374.26,372.71,372.94,7742.0,367.5253,367.5253,366.0032,366.2291,7742.0
2024-02-01 11:00:00,372.94,373.3,372.58,373.11,12072.0,366.2291,366.5826,365.8755,366.396,12072.0
2024-02-01 11:05:00,373.31,373.81,373.1,373.75,35197.0,366.5924,367.0834,366.3862,367.0245,35197.0
2024-02-01 11:10:00,373.45,373.45,372.41,372.41,8211.0,366.7299,366.7299,365.7086,365.7086,8211.0
2024-02-01 11:15:00,372.49,373.35,372.3,372.98,14655.0,365.7872,366.6317,365.6006,366.2683,14655.0
2024-02-01 11:20:00,373.07,373.42,372.49,373.42,20971.0,366.3567,366.7004,365.7872,366.7004,20971.0
2024-02-01 11:25:00,373.48,373.98,373.35,373.94,17621.0,366.7593,367.2503,366.6317,367.2111,17621.0
2024-02-01 11:30:00,373.88,374.76,373.84,374.46,9683.0,367.1521,368.0163,367.1129,367.7217,9683.0
2024-02-01 11:35:00,374.25,374.94,373.74,374.14,11662.0,367.5155,368.1931,367.0147,367.4075,11662.0
2024-02-01 11:40:00,373.93,374.3,373.1,373.1,5380.0,367.2012,367.5646,366.3862,366.3862,5380.0
2024-02-01 11:45:00,373.25,373.37,372.79,372.84,25540.0,366.5335,366.6513,366.0818,366.1309,25540.0
2024-02-01 11:50:00,372.8,373.22,372.02,373.22,12015.0,366.0916,366.504,365.3256,366.504,12015.0
2024-02-01 11:55:00,373.18,373.21,372.24,372.89,7255.0,366.4647,366.4942,365.5417,366.18,7255.0
2024-02-01 12:00:00,373.0,373.63,372.78,373.2,12081.0,366.288,366.9066,366.0719,366.4844,12081.0
2024-02-01 12:05:00,373.1,374.48,373.06,373.94,6685.0,366.3862,367.7413,366.3469,367.2111,6685.0
2024-02-01 12:10:00,373.85,374.16,372.97,372.97,4231.0,367.1227,367.4271,366.2585,366.2585,4231.0
2024-02-01 12:15:00,372.95,373.14,372.69,373.0,6572.0,366.2389,366.4255,365.9836,366.288,6572.0
2024-02-01 12:20:00,373.02,373.44,372.77,372.78,10241.0,366.3076,366.7201,366.0621,366.0719,10241.0
2024-02-01 12:25:00,372.69,372.93,372.44,372.93,8018.0,365.9836,366.2192,365.7381,366.2192,8018.0
2024-02-01 12:30:00,372.93,373.78,372.93,373.59,5682.0,366.2192,367.0539,366.2192,366.8674,5682.0
2024-02-01 12:35:00,373.6,373.6,372.65,373.22,30715.0,366.8772,366.8772,365.9443,366.504,30715.0
2024-02-01 12:40:00,373.37,373.47,373.02,373.35,21062.0,366.6513,366.7495,366.3076,366.6317,21062.0
2024-02-01 12:45:00,373.24,373.34,372.69,372.96,6766.0,366.5237,366.6219,365.9836,366.2487,6766.0
2024-02-01 12:50:00,373.06,373.45,372.99,373.0,3846.0,366.3469,366.7299,366.2782,366.288,3846.0
2024-02-01 12:55:00,373.07,373.29,372.82,372.96,21048.0,366.3567,366.5728,366.1112,366.2487,21048.0
2024-02-01 13:00:00,373.06,373.69,373.05,373.21,6391.0,366.3469,366.9656,366.3371,366.4942,6391.0
2024-02-01 13:05:00,373.22,373.38,372.7,373.24,32767.0,366.504,366.6611,365.9934,366.5237,32767.0
2024-02-01 13:10:00,373.3,374.18,373.21,374.18,6008.0,366.5826,367.4467,366.4942,367.4467,6008.0
2024-02-01 13:15:00,374.37,375.22,374.37,375.19,10794.0,367.6333,368.468,367.6333,368.4386,10794.0
2024-02-01 13:20:00,375.09,375.23,374.84,374.99,10071.0,368.3404,368.4778,368.0949,368.2422,10071.0
2024-02-01 13:25:00,374.92,374.95,374.65,374.87,53547.0,368.1734,368.2029,367.9083,368.1243,53547.0
2024-02-01 13:30:00,374.57,374.57,373.8,374.2,7169.0,367.8297,367.8297,367.0736,367.4664,7169.0
2024-02-01 13:35:00,374.13,374.58,374.09,374.13,6423.0,367.3976,367.8395,367.3584,367.3976,6423.0
2024-02-01 13:40:00,374.33,374.56,374.22,374.23,20000.0,367.594,367.8199,367.486,367.4958,20000.0
2024-02-01 13:45:00,374.22,374.93,374.15,374.6,6467.0,367.486,368.1832,367.4173,367.8592,6467.0
2024-02-01 13:50:00,374.69,375.22,374.69,375.22,10310.0,367.9476,368.468,367.9476,368.468,10310.0
2024-02-01 13:55:00,375.4,375.46,374.96,375.08,6521.0,368.6448,368.7037,368.2127,368.3305,6521.0
2024-02-01 14:00:00,375.06,375.06,374.53,374.71,10277.0,368.3109,368.3109,367.7904,367.9672,10277.0
2024-02-01 14:05:00,374.72,375.15,374.64,374.94,9165.0,367.977,368.3993,367.8985,368.1931,9165.0
2024-02-01 14:10:00,374.95,375.05,374.23,374.42,13198.0,368.2029,368.3011,367.4958,367.6824,13198.0
2024-02-01 14:15:00,374.54,374.96,374.48,374.75,11026.0,367.8003,368.2127,367.7413,368.0065,11026.0
2024-02-01 14:20:00,374.59,374.74,374.2,374.5,12503.0,367.8494,367.9967,367.4664,367.761,12503.0
2024-02-01 14:25:00,374.45,374.93,374.43,374.78,23826.0,367.7119,368.1832,367.6922,368.0359,23826.0
2024-02-01 14:30:00,374.62,375.33,374.57,375.0,42739.0,367.8788,368.576,367.8297,368.252,42739.0
2024-02-01 14:35:00,375.06,376.06,374.96,375.95,12384.0,368.3109,369.2929,368.2127,369.1849,12384.0
2024-02-01 14:40:00,375.83,376.31,375.78,376.22,25792.0,369.0671,369.5384,369.018,369.45,25792.0
2024-02-01 14:45:00,376.23,377.56,376.06,377.35,24332.0,369.4599,370.7659,369.2929,370.5597,24332.0
2024-02-01 14:50:00,377.45,377.64,376.93,377.15,13727.0,370.6579,370.8445,370.1473,370.3633,13727.0
2024-02-01 14:55:00,377.25,377.93,377.14,377.91,17781.0,370.4615,371.1293,370.3535,371.1096,17781.0
2024-02-01 15:00:00,377.83,379.38,377.83,379.38,34737.0,371.0311,372.5532,371.0311,372.5532,34737.0
2024-02-01 15:05:00,379.22,379.5,378.92,379.18,15903.0,372.396,372.671,372.1014,372.3568,15903.0
2024-02-01 15:10:00,379.06,379.18,378.23,378.45,33142.0,372.2389,372.3568,371.4239,371.6399,33142.0
2024-02-01 15:15:00,378.47,378.62,377.81,378.13,87499.0,371.6595,371.8068,371.0114,371.3257,87499.0
2024-02-01 15:20:00,378.25,378.33,377.79,377.89,20076.0,371.4435,371.5221,370.9918,371.09,20076.0
2024-02-01 15:25:00,377.89,377.89,377.23,377.25,18869.0,371.09,371.09,370.4419,370.4615,18869.0
2024-02-01 15:30:00,377.08,377.29,376.25,376.67,30426.0,370.2946,370.5008,369.4795,369.8919,30426.0
2024-02-01 15:35:00,376.57,377.16,376.3,376.88,29498.0,369.7937,370.3731,369.5286,370.0982,29498.0
2024-02-01 15:40:00,376.89,377.18,376.35,377.1,54755.0,370.108,370.3928,369.5777,370.3142,54755.0
2024-02-01 15:45:00,377.14,377.34,376.41,376.42,39827.0,370.3535,370.5499,369.6366,369.6464,39827.0
2024-02-01 15:50:00,376.42,376.82,375.51,375.64,49011.0,369.6464,370.0392,368.7528,368.8805,49011.0
2024-02-01 15:55:00,375.64,375.97,375.59,375.77,113249.0,368.8805,369.2045,368.8314,369.0081,113249.0
2024-02-02 09:30:00,378.38,378.53,375.99,376.35,35600.0,371.5712,371.7185,369.2242,369.5777,35600.0
2024-02-02 09:35:00,376.34,377.32,375.66,375.79,14963.0,369.5679,370.5302,368.9001,369.0278,14963.0
2024-02-02 09:40:00,375.56,376.67,374.22,376.4,10269.0,368.8019,369.8919,367.486,369.6268,10269.0
2024-02-02 09:45:00,376.35,377.0,375.56,376.25,16890.0,369.5777,370.216,368.8019,369.4795,16890.0
2024-02-02 09:50:00,376.26,376.73,375.64,376.73,3784.0,369.4893,369.9509,368.8805,369.9509,3784.0
2024-02-02 09:55:00,376.52,376.69,375.85,376.23,14972.0,369.7446,369.9116,369.0867,369.4599,14972.0
2024-02-02 10:00:00,376.23,377.53,375.57,377.21,12571.0,369.4599,370.7365,368.8117,370.4222,12571.0
2024-02-02 10:05:00,377.21,377.21,376.16,376.99,9388.0,370.4222,370.4222,369.3911,370.2062,9388.0
2024-02-02 10:10:00,377.14,377.61,376.9,377.1,9113.0,370.3535,370.815,370.1178,370.3142,9113.0
2024-02-02 10:15:00,376.97,377.56,376.19,376.5,7278.0,370.1865,370.7659,369.4206,369.725,7278.0
2024-02-02 10:20:00,376.66,377.77,376.13,377.69,13493.0,369.8821,370.9721,369.3617,370.8936,13493.0
2024-02-02 10:25:00,377.71,378.13,377.48,377.86,6613.0,370.9132,371.3257,370.6874,371.0605,6613.0
2024-02-02 10:30:00,377.89,378.88,377.65,378.47,12094.0,371.09,372.0622,370.8543,371.6595,12094.0
2024-02-02 10:35:00,378.63,380.54,378.61,380.54,14051.0,371.8167,373.6923,371.797,373.6923,14051.0
2024-02-02 10:40:00,380.6,381.66,380.02,380.02,26790.0,373.7512,374.7921,373.1817,373.1817,26790.0
2024-02-02 10:45:00,379.98,381.47,379.88,381.23,8314.0,373.1424,374.6056,373.0442,374.3699,8314.0
2024-02-02 10:50:00,381.41,381.41,380.39,381.04,11158.0,374.5466,374.5466,373.545,374.1833,11158.0
2024-02-02 10:55:00,381.03,382.0,380.62,382.0,29303.0,374.1735,375.126,373.7709,375.126,29303.0
2024-02-02 11:00:00,382.05,382.06,380.87,381.23,9499.0,375.1751,375.1849,374.0164,374.3699,9499.0
2024-02-02 11:05:00,381.18,381.64,380.7,381.43,5904.0,374.3208,374.7725,373.8494,374.5663,5904.0
2024-02-02 11:10:00,381.49,381.67,380.88,381.48,8805.0,374.6252,374.802,374.0262,374.6154,8805.0
2024-02-02 11:15:00,381.63,381.81,381.13,381.13,5765.0,374.7627,374.9394,374.2717,374.2717,5765.0
2024-02-02 11:20:00,380.98,380.98,380.44,380.61,5936.0,374.1244,374.1244,373.5941,373.761,5936.0
2024-02-02 11:25:00,380.6,381.4,380.37,381.4,9823.0,373.7512,374.5368,373.5254,374.5368,9823.0
2024-02-02 11:30:00,381.51,381.81,381.38,381.44,7546.0,374.6448,374.9394,374.5172,374.5761,7546.0
2024-02-02 11:35:00,381.47,381.82,381.25,381.82,3878.0,374.6056,374.9493,374.3895,374.9493,3878.0
2024-02-02 11:40:00,381.84,382.73,381.84,382.73,14119.0,374.9689,375.8429,374.9689,375.8429,14119.0
2024-02-02 11:45:00,382.84,382.84,381.26,381.56,4603.0,375.9509,375.9509,374.3993,374.6939,4603.0
2024-02-02 11:50:00,381.77,381.87,381.47,381.71,5093.0,374.9002,374.9984,374.6056,374.8412,5093.0
2024-02-02 11:55:00,381.77,381.77,380.87,380.87,6243.0,374.9002,374.9002,374.0164,374.0164,6243.0
2024-02-02 12:00:00,381.0,381.0,380.04,380.19,6778.0,374.144,374.144,373.2013,373.3486,6778.0
2024-02-02 12:05:00,379.89,380.68,379.85,380.64,13651.0,373.054,373.8298,373.0147,373.7905,13651.0
2024-02-02 12:10:00,380.56,381.28,380.4,380.88,9150.0,373.7119,374.419,373.5548,374.0262,9150.0
2024-02-02 12:15:00,380.87,381.32,380.87,381.18,5506.0,374.0164,374.4583,374.0164,374.3208,5506.0
2024-02-02 12:20:00,381.16,381.16,380.21,380.68,13072.0,374.3011,374.3011,373.3682,373.8298,13072.0
2024-02-02 12:25:00,380.66,380.97,380.58,380.97,3919.0,373.8101,374.1146,373.7316,374.1146,3919.0
2024-02-02 12:30:00,380.99,381.28,380.27,380.54,6514.0,374.1342,374.419,373.4272,373.6923,6514.0
2024-02-02 12:35:00,380.5,380.55,380.2,380.5,7012.0,373.653,373.7021,373.3584,373.653,7012.0
2024-02-02 12:40:00,380.38,380.38,379.0,379.0,7607.0,373.5352,373.5352,372.18,372.18,7607.0
2024-02-02 12:45:00,379.06,379.62,378.58,379.25,5775.0,372.2389,372.7889,371.7676,372.4255,5775.0
2024-02-02 12:50:00,379.03,379.62,378.91,379.52,7085.0,372.2095,372.7889,372.0916,372.6907,7085.0
2024-02-02 12:55:00,379.53,380.0,379.52,379.87,5700.0,372.7005,373.162,372.6907,373.0344,5700.0
2024-02-02 13:00:00,380.0,380.72,380.0,380.6,7612.0,373.162,373.8691,373.162,373.7512,7612.0
2024-02-02 13:05:00,380.6,380.62,379.98,380.08,6457.0,373.7512,373.7709,373.1424,373.2406,6457.0
2024-02-02 13:10:00,380.04,380.68,380.04,380.61,9214.0,373.2013,373.8298,373.2013,373.761,9214.0
2024-02-02 13:15:00,380.61,381.04,380.41,380.68,12523.0,373.761,374.1833,373.5646,373.8298,12523.0
2024-02-02 13:20:00,380.86,381.27,380.65,381.09,9322.0,374.0065,374.4092,373.8003,374.2324,9322.0
2024-02-02 13:25:00,381.02,381.06,380.67,380.85,9242.0,374.1637,374.2029,373.82,373.9967,9242.0
2024-02-02 13:30:00,380.84,380.93,380.51,380.89,8246.0,373.9869,374.0753,373.6628,374.036,8246.0
2024-02-02 13:35:00,380.9,381.4,380.82,381.36,9513.0,374.0458,374.5368,373.9673,374.4975,9513.0
2024-02-02 13:40:00,381.38,381.9,381.25,381.9,8881.0,374.5172,375.0278,374.3895,375.0278,8881.0
2024-02-02 13:45:00,381.9,382.1,380.94,381.21,8198.0,375.0278,375.2242,374.0851,374.3502,8198.0
2024-02-02 13:50:00,381.15,381.15,380.32,380.46,4184.0,374.2913,374.2913,373.4763,373.6137,4184.0
2024-02-02 13:55:00,380.44,380.44,379.7,379.79,2706.0,373.5941,373.5941,372.8674,372.9558,2706.0
2024-02-02 14:00:00,379.69,380.11,379.45,379.5,7103.0,372.8576,373.27,372.6219,372.671,7103.0
2024-02-02 14:05:00,379.5,380.12,379.49,380.06,4333.0,372.671,373.2799,372.6612,373.2209,4333.0
2024-02-02 14:10:00,380.12,380.48,380.02,380.38,5427.0,373.2799,373.6334,373.1817,373.5352,5427.0
2024-02-02 14:15:00,380.41,380.49,380.1,380.24,6529.0,373.5646,373.6432,373.2602,373.3977,6529.0
2024-02-02 14:20:00,380.19,380.23,379.96,380.02,3190.0,373.3486,373.3879,373.1227,373.1817,3190.0
2024-02-02 14:25:00,380.06,380.18,379.61,380.09,4710.0,373.2209,373.3388,372.779,373.2504,4710.0
2024-02-02 14:30:00,380.08,380.15,379.84,379.99,3521.0,373.2406,373.3093,373.0049,373.1522,3521.0
2024-02-02 14:35:00,380.0,380.41,379.99,380.22,3596.0,373.162,373.5646,373.1522,373.3781,3596.0
2024-02-02 14:40:00,380.25,380.38,379.67,379.85,4635.0,373.4075,373.5352,372.838,373.0147,4635.0
2024-02-02 14:45:00,379.85,380.38,379.82,380.34,5300.0,373.0147,373.5352,372.9853,373.4959,5300.0
2024-02-02 14:50:00,380.37,380.47,380.25,380.43,4855.0,373.5254,373.6236,373.4075,373.5843,4855.0
2024-02-02 14:55:00,380.47,380.93,380.3,380.69,6593.0,373.6236,374.0753,373.4566,373.8396,6593.0
2024-02-02 15:00:00,380.6,380.75,380.0,380.0,6945.0,373.7512,373.8985,373.162,373.162,6945.0
2024-02-02 15:05:00,380.06,380.07,379.4,379.85,7903.0,373.2209,373.2308,372.5728,373.0147,7903.0
2024-02-02 15:10:00,379.75,379.9,379.41,379.88,7645.0,372.9165,373.0638,372.5826,373.0442,7645.0
2024-02-02 15:15:00,379.9,380.39,379.84,380.24,12501.0,373.0638,373.545,373.0049,373.3977,12501.0
2024-02-02 15:20:00,380.2,380.33,379.66,379.7,12604.0,373.3584,373.4861,372.8281,372.8674,12604.0
2024-02-02 15:25:00,379.61,380.02,379.61,380.02,6992.0,372.779,373.1817,372.779,373.1817,6992.0
2024-02-02 15:30:00,380.04,380.41,379.65,380.15,11906.0,373.2013,373.5646,372.8183,373.3093,11906.0
2024-02-02 15:35:00,380.27,380.52,379.89,379.9,8400.0,373.4272,373.6727,373.054,373.0638,8400.0
2024-02-02 15:40:00,380.0,380.0,379.55,379.67,14326.0,373.162,373.162,372.7201,372.838,14326.0
2024-02-02 15:45:00,379.57,379.77,379.25,379.65,20539.0,372.7398,372.9362,372.4255,372.8183,20539.0
2024-02-02 15:50:00,379.72,379.91,378.93,379.66,34389.0,372.8871,373.0736,372.1113,372.8281,34389.0
2024-02-02 15:55:00,379.65,379.73,378.85,378.85,94186.0,372.8183,372.8969,372.0327,372.0327,94186.0
2024-02-05 09:30:00,373.31,375.82,365.32,366.47,156664.0,366.5924,369.0572,358.7462,359.8755,156664.0
2024-02-05 09:35:00,366.89,369.96,365.1,367.99,92995.0,360.2879,363.3027,358.5301,361.3681,92995.0
2024-02-05 09:40:00,367.75,367.75,364.04,364.5,97581.0,361.1324,361.1324,357.4892,357.9409,97581.0
2024-02-05 09:45:00,363.91,364.95,362.4,364.19,48601.0,357.3615,358.3828,355.8787,357.6365,48601.0
2024-02-05 09:50:00,364.19,365.97,364.16,364.5,20867.0,357.6365,359.3845,357.607,357.9409,20867.0
2024-02-05 09:55:00,364.31,365.51,364.1,365.49,16866.0,357.7543,358.9328,357.5481,358.9131,16866.0
2024-02-05 10:00:00,365.27,365.58,363.5,365.34,26188.0,358.6971,359.0015,356.9589,358.7658,26188.0
2024-02-05 10:05:00,365.34,365.75,364.63,365.18,31409.0,358.7658,359.1684,358.0686,358.6087,31409.0
2024-02-05 10:10:00,365.11,365.33,363.98,364.23,51773.0,358.54,358.756,357.4303,357.6758,51773.0
2024-02-05 10:15:00,364.23,365.23,363.6,364.09,22112.0,357.6758,358.6578,357.0571,357.5383,22112.0
2024-02-05 10:20:00,363.8,364.53,363.19,363.64,21712.0,357.2535,357.9704,356.6545,357.0964,21712.0
2024-02-05 10:25:00,363.78,364.59,363.22,363.49,25838.0,357.2339,358.0293,356.684,356.9491,25838.0
2024-02-05 10:30:00,363.34,364.25,362.66,363.25,31474.0,356.8018,357.6954,356.134,356.7134,31474.0
2024-02-05 10:35:00,363.35,363.41,362.24,362.66,38623.0,356.8116,356.8705,355.7216,356.134,38623.0
2024-02-05 10:40:00,362.73,364.12,362.73,363.87,23208.0,356.2028,357.5678,356.2028,357.3223,23208.0
2024-02-05 10:45:00,363.57,364.68,363.57,363.81,9405.0,357.0277,358.1177,357.0277,357.2633,9405.0
2024-02-05 10:50:00,363.64,364.05,363.12,363.81,14931.0,357.0964,357.499,356.5858,357.2633,14931.0
2024-02-05 10:55:00,363.81,364.41,362.92,362.92,50535.0,357.2633,357.8526,356.3894,356.3894,50535.0
2024-02-05 11:00:00,363.11,363.29,362.7,363.1,14932.0,356.5759,356.7527,356.1733,356.5661,14932.0
2024-02-05 11:05:00,363.02,363.22,361.7,361.83,56576.0,356.4876,356.684,355.1913,355.319,56576.0
2024-02-05 11:10:00,361.81,362.17,360.88,361.75,25859.0,355.2993,355.6529,354.3861,355.2404,25859.0
2024-02-05 11:15:00,361.77,361.85,360.77,361.13,15096.0,355.2601,355.3386,354.2781,354.6316,15096.0
2024-02-05 11:20:00,361.08,361.08,359.36,359.55,36683.0,354.5825,354.5825,352.8934,353.08,36683.0
2024-02-05 11:25:00,359.54,360.54,359.01,360.26,26609.0,353.0702,354.0522,352.5497,353.7772,26609.0
2024-02-05 11:30:00,360.27,361.62,359.92,361.62,35366.0,353.787,355.1128,353.4433,355.1128,35366.0
2024-02-05 11:35:00,361.48,362.04,361.0,361.18,13446.0,354.9753,355.5252,354.5039,354.6807,13446.0
2024-02-05 11:40:00,361.12,361.31,360.45,361.19,21012.0,354.6218,354.8083,353.9638,354.6905,21012.0
2024-02-05 11:45:00,361.1,361.76,360.93,361.55,13535.0,354.6021,355.2502,354.4352,355.044,13535.0
2024-02-05 11:50:00,361.71,362.0,361.0,361.54,19285.0,355.2011,355.4859,354.5039,355.0342,19285.0
2024-02-05 11:55:00,361.59,362.14,361.45,361.53,9298.0,355.0833,355.6234,354.9458,355.0244,9298.0
2024-02-05 12:00:00,361.69,362.68,361.15,362.33,19938.0,355.1815,356.1537,354.6512,355.81,19938.0
2024-02-05 12:05:00,362.18,362.42,361.7,362.4,13655.0,355.6627,355.8984,355.1913,355.8787,13655.0
2024-02-05 12:10:00,362.5,362.74,361.86,362.16,9219.0,355.9769,356.2126,355.3484,355.643,9219.0
2024-02-05 12:15:00,362.02,362.19,361.55,361.66,16254.0,355.5056,355.6725,355.044,355.152,16254.0
2024-02-05 12:20:00,361.55,362.29,361.4,361.73,29912.0,355.044,355.7707,354.8967,355.2208,29912.0
2024-02-05 12:25:00,361.71,361.87,361.0,361.52,21054.0,355.2011,355.3583,354.5039,355.0146,21054.0
2024-02-05 12:30:00,361.67,361.69,360.92,360.97,8382.0,355.1619,355.1815,354.4254,354.4745,8382.0
2024-02-05 12:35:00,361.1,362.88,361.0,361.82,15044.0,354.6021,356.3501,354.5039,355.3092,15044.0
2024-02-05 12:40:00,361.83,361.9,361.31,361.45,15636.0,355.319,355.3877,354.8083,354.9458,15636.0
2024-02-05 12:45:00,361.48,361.74,361.32,361.37,7586.0,354.9753,355.2306,354.8182,354.8673,7586.0
2024-02-05 12:50:00,361.32,361.67,360.9,361.44,14347.0,354.8182,355.1619,354.4057,354.936,14347.0
2024-02-05 12:55:00,361.39,361.42,360.9,360.99,6822.0,354.8869,354.9164,354.4057,354.4941,6822.0
2024-02-05 13:00:00,360.86,361.0,360.25,360.26,14462.0,354.3664,354.5039,353.7674,353.7772,14462.0
2024-02-05 13:05:00,360.37,360.76,360.2,360.49,17867.0,353.8852,354.2682,353.7183,354.0031,17867.0
2024-02-05 13:10:00,360.4,360.56,360.1,360.1,12303.0,353.9147,354.0718,353.6201,353.6201,12303.0
2024-02-05 13:15:00,360.13,360.18,359.73,360.03,15910.0,353.6496,353.6987,353.2568,353.5514,15910.0
2024-02-05 13:20:00,360.01,360.1,359.8,359.96,19225.0,353.5317,353.6201,353.3255,353.4826,19225.0
2024-02-05 13:25:00,360.03,360.25,359.8,360.12,22803.0,353.5514,353.7674,353.3255,353.6397,22803.0
2024-02-05 13:30:00,360.2,360.21,359.35,359.64,18580.0,353.7183,353.7281,352.8836,353.1684,18580.0
2024-02-05 13:35:00,359.69,360.21,359.14,359.44,20103.0,353.2175,353.7281,352.6774,352.972,20103.0
2024-02-05 13:40:00,359.39,359.53,358.76,358.92,34108.0,352.9229,353.0604,352.3042,352.4613,34108.0
2024-02-05 13:45:00,358.92,359.26,358.64,358.79,23685.0,352.4613,352.7952,352.1864,352.3337,23685.0
2024-02-05 13:50:00,358.7,359.88,358.7,359.75,58967.0,352.2453,353.4041,352.2453,353.2764,58967.0
2024-02-05 13:55:00,359.89,360.4,359.75,360.25,11122.0,353.4139,353.9147,353.2764,353.7674,11122.0
2024-02-05 14:00:00,360.21,360.4,359.62,360.3,11598.0,353.7281,353.9147,353.1487,353.8165,11598.0
2024-02-05 14:05:00,360.35,361.96,360.28,361.5,18718.0,353.8656,355.4466,353.7969,354.9949,18718.0
2024-02-05 14:10:00,361.74,361.74,360.59,361.18,12439.0,355.2306,355.2306,354.1013,354.6807,12439.0
2024-02-05 14:15:00,360.88,361.38,360.7,360.94,14430.0,354.3861,354.8771,354.2093,354.445,14430.0
2024-02-05 14:20:00,360.93,361.67,360.93,361.67,6212.0,354.4352,355.1619,354.4352,355.1619,6212.0
2024-02-05 14:25:00,361.61,361.92,361.2,361.2,26553.0,355.1029,355.4074,354.7003,354.7003,26553.0
2024-02-05 14:30:00,361.35,361.91,361.35,361.86,19304.0,354.8476,355.3975,354.8476,355.3484,19304.0
2024-02-05 14:35:00,361.73,361.73,361.07,361.69,9019.0,355.2208,355.2208,354.5727,355.1815,9019.0
2024-02-05 14:40:00,361.72,362.3,361.31,362.13,16979.0,355.211,355.7805,354.8083,355.6136,16979.0
2024-02-05 14:45:00,362.18,362.79,362.11,362.72,14484.0,355.6627,356.2617,355.5939,356.193,14484.0
2024-02-05 14:50:00,362.65,362.9,362.32,362.77,12459.0,356.1242,356.3697,355.8002,356.2421,12459.0
2024-02-05 14:55:00,362.66,362.75,362.06,362.26,18251.0,356.134,356.2224,355.5448,355.7412,18251.0
2024-02-05 15:00:00,362.14,362.28,361.49,361.86,13298.0,355.6234,355.7609,354.9851,355.3484,13298.0
2024-02-05 15:05:00,361.86,362.35,361.85,362.23,14908.0,355.3484,355.8296,355.3386,355.7118,14908.0
2024-02-05 15:10:00,362.24,362.24,361.94,362.09,18625.0,355.7216,355.7216,355.427,355.5743,18625.0
2024-02-05 15:15:00,362.08,362.7,361.97,362.48,20801.0,355.5645,356.1733,355.4565,355.9573,20801.0
2024-02-05 15:20:00,362.48,362.89,362.23,362.23,18001.0,355.9573,356.3599,355.7118,355.7118,18001.0
2024-02-05 15:25:00,362.29,362.49,362.12,362.25,15519.0,355.7707,355.9671,355.6038,355.7314,15519.0
2024-02-05 15:30:00,362.25,362.25,361.61,362.08,18113.0,355.7314,355.7314,355.1029,355.5645,18113.0
2024-02-05 15:35:00,362.1,362.98,362.1,362.2,27153.0,355.5841,356.4483,355.5841,355.6823,27153.0
2024-02-05 15:40:00,362.2,362.23,361.63,361.83,25967.0,355.6823,355.7118,355.1226,355.319,25967.0
2024-02-05 15:45:00,361.79,362.01,361.39,361.44,40537.0,355.2797,355.4957,354.8869,354.936,40537.0
2024-02-05 15:50:00,361.5,362.35,361.5,362.08,52948.0,354.9949,355.8296,354.9949,355.5645,52948.0
2024-02-05 15:55:00,361.93,362.06,360.93,360.94,145783.0,355.4172,355.5448,354.4352,354.445,145783.0
2024-02-06 09:30:00,361.45,362.0,359.51,361.16,36601.0,354.9458,355.4859,353.0407,354.661,36601.0
2024-02-06 09:35:00,361.52,362.82,359.02,360.08,32931.0,355.0146,356.2912,352.5595,353.6005,32931.0
2024-02-06 09:40:00,360.53,361.73,360.08,360.95,10363.0,354.0424,355.2208,353.6005,354.4548,10363.0
2024-02-06 09:45:00,361.0,362.0,360.09,360.43,11480.0,354.5039,355.4859,353.6103,353.9442,11480.0
2024-02-06 09:50:00,360.17,361.23,360.03,360.56,8361.0,353.6888,354.7298,353.5514,354.0718,8361.0
2024-02-06 09:55:00,360.68,360.75,360.14,360.46,15378.0,354.1897,354.2584,353.6594,353.9736,15378.0
2024-02-06 10:00:00,360.39,362.4,360.25,362.4,51127.0,353.9049,355.8787,353.7674,355.8787,51127.0
2024-02-06 10:05:00,361.89,364.47,361.89,364.23,12486.0,355.3779,357.9115,355.3779,357.6758,12486.0
2024-02-06 10:10:00,364.25,364.89,362.44,363.04,25291.0,357.6954,358.3239,355.918,356.5072,25291.0
2024-02-06 10:15:00,363.0,363.88,362.84,363.52,7364.0,356.4679,357.3321,356.3108,356.9786,7364.0
2024-02-06 10:20:00,363.29,364.08,362.88,363.9,6547.0,356.7527,357.5285,356.3501,357.3517,6547.0
2024-02-06 10:25:00,364.0,364.64,363.73,364.05,8471.0,357.4499,358.0784,357.1848,357.499,8471.0
2024-02-06 10:30:00,364.12,364.45,363.76,363.9,9147.0,357.5678,357.8918,357.2142,357.3517,9147.0
2024-02-06 10:35:00,363.8,364.13,363.67,363.72,5475.0,357.2535,357.5776,357.1259,357.175,5475.0
2024-02-06 10:40:00,363.61,363.61,362.48,362.56,11420.0,357.0669,357.0669,355.9573,356.0358,11420.0
2024-02-06 10:45:00,362.61,363.61,362.61,362.97,12520.0,356.0849,357.0669,356.0849,356.4385,12520.0
2024-02-06 10:50:00,362.8,363.94,362.75,363.43,7934.0,356.2715,357.391,356.2224,356.8902,7934.0
2024-02-06 10:55:00,363.35,363.85,362.98,363.34,12057.0,356.8116,357.3026,356.4483,356.8018,12057.0
2024-02-06 11:00:00,363.12,363.3,362.73,362.88,4506.0,356.5858,356.7625,356.2028,356.3501,4506.0
2024-02-06 11:05:00,362.85,363.01,362.48,362.71,8884.0,356.3206,356.4777,355.9573,356.1831,8884.0
2024-02-06 11:10:00,362.68,364.35,362.6,363.33,24581.0,356.1537,357.7936,356.0751,356.792,24581.0
2024-02-06 11:15:00,363.13,364.29,363.13,363.56,6867.0,356.5956,357.7347,356.5956,357.0178,6867.0
2024-02-06 11:20:00,363.75,364.36,363.58,363.76,8927.0,357.2044,357.8034,357.0375,357.2142,8927.0
2024-02-06 11:25:00,363.84,364.06,363.55,364.06,13833.0,357.2928,357.5088,357.008,357.5088,13833.0
2024-02-06 11:30:00,363.98,364.16,363.13,363.15,6357.0,357.4303,357.607,356.5956,356.6152,6357.0
2024-02-06 11:35:00,363.11,363.11,361.67,362.0,12470.0,356.5759,356.5759,355.1619,355.4859,12470.0
2024-02-06 11:40:00,361.82,362.12,361.24,361.25,14687.0,355.3092,355.6038,354.7396,354.7494,14687.0
2024-02-06 11:45:00,361.47,362.07,361.0,362.06,12045.0,354.9655,355.5547,354.5039,355.5448,12045.0
2024-02-06 11:50:00,362.12,363.3,362.07,362.71,21837.0,355.6038,356.7625,355.5547,356.1831,21837.0
2024-02-06 11:55:00,362.6,362.79,361.84,362.75,5088.0,356.0751,356.2617,355.3288,356.2224,5088.0
2024-02-06 12:00:00,362.79,363.4,362.67,363.07,8794.0,356.2617,356.8607,356.1439,356.5367,8794.0
2024-02-06 12:05:00,363.1,363.61,362.94,363.48,7490.0,356.5661,357.0669,356.409,356.9393,7490.0
2024-02-06 12:10:00,363.56,364.75,363.55,364.73,25106.0,357.0178,358.1864,357.008,358.1668,25106.0
2024-02-06 12:15:00,364.8,365.02,364.12,364.66,12895.0,358.2355,358.4516,357.5678,358.0981,12895.0
2024-02-06 12:20:00,364.61,364.81,364.22,364.22,8089.0,358.049,358.2454,357.666,357.666,8089.0
2024-02-06 12:25:00,364.37,364.88,364.32,364.73,8216.0,357.8133,358.3141,357.7642,358.1668,8216.0
2024-02-06 12:30:00,364.64,365.3,364.64,365.19,6636.0,358.0784,358.7265,358.0784,358.6185,6636.0
2024-02-06 12:35:00,365.24,365.28,364.94,365.12,7728.0,358.6676,358.7069,358.373,358.5498,7728.0
2024-02-06 12:40:00,364.99,365.69,364.88,365.69,12683.0,358.4221,359.1095,358.3141,359.1095,12683.0
2024-02-06 12:45:00,365.69,366.25,365.52,366.23,15565.0,359.1095,359.6594,358.9426,359.6398,15565.0
2024-02-06 12:50:00,366.27,366.29,365.87,366.12,6523.0,359.6791,359.6987,359.2863,359.5318,6523.0
2024-02-06 12:55:00,366.14,366.93,366.14,366.69,6468.0,359.5514,360.3272,359.5514,360.0915,6468.0
2024-02-06 13:00:00,366.61,366.85,366.43,366.74,6012.0,360.013,360.2486,359.8362,360.1406,6012.0
2024-02-06 13:05:00,366.75,367.2,366.46,367.18,8141.0,360.1504,360.5923,359.8657,360.5727,8141.0
2024-02-06 13:10:00,367.22,367.22,366.74,366.99,8475.0,360.612,360.612,360.1406,360.3861,8475.0
2024-02-06 13:15:00,366.99,367.28,366.79,366.86,10835.0,360.3861,360.6709,360.1897,360.2585,10835.0
2024-02-06 13:20:00,366.92,367.13,366.78,366.94,12255.0,360.3174,360.5236,360.1799,360.337,12255.0
2024-02-06 13:25:00,367.02,367.03,366.56,366.6,7126.0,360.4156,360.4254,359.9639,360.0031,7126.0
2024-02-06 13:30:00,366.59,366.59,366.24,366.36,11241.0,359.9933,359.9933,359.6496,359.7675,11241.0
2024-02-06 13:35:00,366.51,366.71,366.29,366.63,9179.0,359.9148,360.1112,359.6987,360.0326,9179.0
2024-02-06 13:40:00,366.63,367.6,366.62,367.12,11695.0,360.0326,360.9851,360.0228,360.5138,11695.0
2024-02-06 13:45:00,367.05,367.33,366.94,367.33,1800.0,360.445,360.72,360.337,360.72,1800.0
2024-02-06 13:50:00,367.33,367.43,367.06,367.06,5423.0,360.72,360.8182,360.4549,360.4549,5423.0
2024-02-06 13:55:00,367.07,367.72,367.07,367.25,9456.0,360.4647,361.103,360.4647,360.6414,9456.0
2024-02-06 14:00:00,367.12,367.37,366.95,367.32,11719.0,360.5138,360.7593,360.3468,360.7102,11719.0
2024-02-06 14:05:00,367.16,367.31,366.86,367.18,20271.0,360.5531,360.7004,360.2585,360.5727,20271.0
2024-02-06 14:10:00,367.17,367.22,366.9,366.99,5709.0,360.5629,360.612,360.2977,360.3861,5709.0
2024-02-06 14:15:00,367.0,367.16,366.85,367.04,8525.0,360.3959,360.5531,360.2486,360.4352,8525.0
2024-02-06 14:20:00,367.0,367.01,366.44,366.47,21278.0,360.3959,360.4058,359.846,359.8755,21278.0
2024-02-06 14:25:00,366.6,367.22,366.47,367.0,14400.0,360.0031,360.612,359.8755,360.3959,14400.0
2024-02-06 14:30:00,366.99,367.08,366.49,366.98,8352.0,360.3861,360.4745,359.8951,360.3763,8352.0
2024-02-06 14:35:00,367.06,367.32,366.48,366.48,9017.0,360.4549,360.7102,359.8853,359.8853,9017.0
2024-02-06 14:40:00,366.69,366.89,366.39,366.81,7859.0,360.0915,360.2879,359.7969,360.2094,7859.0
2024-02-06 14:45:00,366.8,366.9,366.66,366.69,7809.0,360.1995,360.2977,360.0621,360.0915,7809.0
2024-02-06 14:50:00,366.66,366.66,365.84,365.98,11062.0,360.0621,360.0621,359.2568,359.3943,11062.0
2024-02-06 14:55:00,365.87,366.09,365.46,366.0,12782.0,359.2863,359.5023,358.8837,359.4139,12782.0
2024-02-06 15:00:00,365.93,365.93,365.64,365.78,4446.0,359.3452,359.3452,359.0604,359.1979,4446.0
2024-02-06 15:05:00,365.78,366.27,365.52,366.24,9869.0,359.1979,359.6791,358.9426,359.6496,9869.0
2024-02-06 15:10:00,366.15,366.52,366.15,366.44,13422.0,359.5612,359.9246,359.5612,359.846,13422.0
2024-02-06 15:15:00,366.45,367.06,366.27,366.96,19537.0,359.8558,360.4549,359.6791,360.3567,19537.0
2024-02-06 15:20:00,366.96,367.17,366.73,366.83,17700.0,360.3567,360.5629,360.1308,360.229,17700.0
2024-02-06 15:25:00,366.84,367.38,366.82,367.09,8754.0,360.2388,360.7691,360.2192,360.4843,8754.0
2024-02-06 15:30:00,367.09,367.41,366.66,367.22,22208.0,360.4843,360.7986,360.0621,360.612,22208.0
2024-02-06 15:35:00,367.13,368.16,367.13,368.0,28125.0,360.5236,361.5351,360.5236,361.3779,28125.0
2024-02-06 15:40:00,368.01,368.26,367.85,368.21,40658.0,361.3878,361.6333,361.2306,361.5842,40658.0
2024-02-06 15:45:00,368.21,368.35,367.81,367.83,85948.0,361.5842,361.7217,361.1914,361.211,85948.0
2024-02-06 15:50:00,367.77,368.42,367.18,367.98,83479.0,361.1521,361.7904,360.5727,361.3583,83479.0
2024-02-06 15:55:00,367.89,367.94,366.04,366.11,206026.0,361.2699,361.319,359.4532,359.522,206026.0
2024-02-07 09:30:00,368.68,370.09,365.66,368.11,47250.0,362.0457,363.4303,359.0801,361.486,47250.0
2024-02-07 09:35:00,368.03,369.78,367.44,368.06,28478.0,361.4074,363.1259,360.828,361.4369,28478.0
2024-02-07 09:40:00,368.25,370.54,368.16,369.41,30428.0,361.6235,363.8722,361.5351,362.7626,30428.0
2024-02-07 09:45:00,368.77,369.12,368.37,368.63,28595.0,362.1341,362.4778,361.7413,361.9966,28595.0
2024-02-07 09:50:00,368.62,370.53,368.37,370.09,23336.0,361.9868,363.8624,361.7413,363.4303,23336.0
2024-02-07 09:55:00,370.09,370.39,368.37,368.95,12296.0,363.4303,363.7249,361.7413,362.3109,12296.0
2024-02-07 10:00:00,369.01,370.17,368.35,370.0,22223.0,362.3698,363.5089,361.7217,363.342,22223.0
2024-02-07 10:05:00,370.0,370.0,368.96,369.57,27847.0,363.342,363.342,362.3207,362.9197,27847.0
2024-02-07 10:10:00,369.4,369.84,369.01,369.67,23645.0,362.7528,363.1848,362.3698,363.0179,23645.0
2024-02-07 10:15:00,369.52,369.98,368.89,369.67,19181.0,362.8706,363.3223,362.2519,363.0179,19181.0
2024-02-07 10:20:00,369.74,370.09,369.53,369.89,12398.0,363.0866,363.4303,362.8804,363.2339,12398.0
2024-02-07 10:25:00,369.85,370.89,369.77,370.52,15949.0,363.1947,364.2159,363.1161,363.8526,15949.0
2024-02-07 10:30:00,370.49,370.77,370.04,370.19,11636.0,363.8231,364.0981,363.3812,363.5285,11636.0
2024-02-07 10:35:00,370.05,370.62,369.98,370.1,6017.0,363.3911,363.9508,363.3223,363.4402,6017.0
2024-02-07 10:40:00,370.13,370.39,370.01,370.39,6283.0,363.4696,363.7249,363.3518,363.7249,6283.0
2024-02-07 10:45:00,370.38,370.38,369.99,370.26,8469.0,363.7151,363.7151,363.3321,363.5973,8469.0
2024-02-07 10:50:00,370.44,370.84,370.26,370.36,5468.0,363.774,364.1668,363.5973,363.6955,5468.0
2024-02-07 10:55:00,370.23,370.48,370.07,370.1,9802.0,363.5678,363.8133,363.4107,363.4402,9802.0
2024-02-07 11:00:00,370.17,370.29,369.86,369.94,6362.0,363.5089,363.6267,363.2045,363.283,6362.0
2024-02-07 11:05:00,369.93,370.37,369.79,370.34,10056.0,363.2732,363.7053,363.1357,363.6758,10056.0
2024-02-07 11:10:00,370.34,370.66,370.22,370.41,9252.0,363.6758,363.9901,363.558,363.7446,9252.0
2024-02-07 11:15:00,370.61,370.87,370.51,370.75,11366.0,363.941,364.1963,363.8428,364.0785,11366.0
2024-02-07 11:20:00,370.75,371.36,370.64,371.36,16210.0,364.0785,364.6775,363.9704,364.6775,16210.0
2024-02-07 11:25:00,371.36,371.62,370.64,370.84,12097.0,364.6775,364.9328,363.9704,364.1668,12097.0
2024-02-07 11:30:00,370.84,371.18,370.8,371.04,4962.0,364.1668,364.5007,364.1276,364.3632,4962.0
2024-02-07 11:35:00,370.92,371.12,370.86,370.88,9668.0,364.2454,364.4418,364.1865,364.2061,9668.0
2024-02-07 11:40:00,370.87,371.45,370.87,371.3,7438.0,364.1963,364.7659,364.1963,364.6186,7438.0
2024-02-07 11:45:00,371.33,371.85,370.86,371.54,16519.0,364.648,365.1587,364.1865,364.8542,16519.0
2024-02-07 11:50:00,371.5,371.52,370.75,371.18,8784.0,364.815,364.8346,364.0785,364.5007,8784.0
2024-02-07 11:55:00,371.15,371.15,370.25,370.93,8972.0,364.4713,364.4713,363.5875,364.2552,8972.0
2024-02-07 12:00:00,370.95,371.16,370.27,370.38,9314.0,364.2749,364.4811,363.6071,363.7151,9314.0
2024-02-07 12:05:00,370.38,370.41,369.44,369.72,20788.0,363.7151,363.7446,362.792,363.067,20788.0
2024-02-07 12:10:00,369.72,370.37,369.66,370.06,21595.0,363.067,363.7053,363.0081,363.4009,21595.0
2024-02-07 12:15:00,370.07,370.44,369.66,370.15,18119.0,363.4107,363.774,363.0081,363.4893,18119.0
2024-02-07 12:20:00,370.17,370.34,369.74,370.25,10696.0,363.5089,363.6758,363.0866,363.5875,10696.0
2024-02-07 12:25:00,370.26,370.62,370.15,370.62,5970.0,363.5973,363.9508,363.4893,363.9508,5970.0
2024-02-07 12:30:00,370.62,371.32,370.25,371.32,11840.0,363.9508,364.6382,363.5875,364.6382,11840.0
2024-02-07 12:35:00,371.3,371.3,370.49,370.49,6084.0,364.6186,364.6186,363.8231,363.8231,6084.0
2024-02-07 12:40:00,370.68,370.7,370.29,370.56,7790.0,364.0097,364.0294,363.6267,363.8919,7790.0
2024-02-07 12:45:00,370.68,370.8,370.25,370.42,10931.0,364.0097,364.1276,363.5875,363.7544,10931.0
2024-02-07 12:50:00,370.29,370.64,370.24,370.63,2459.0,363.6267,363.9704,363.5776,363.9606,2459.0
2024-02-07 12:55:00,370.65,370.93,370.55,370.68,4577.0,363.9803,364.2552,363.8821,364.0097,4577.0
2024-02-07 13:00:00,370.68,371.09,370.63,370.89,3083.0,364.0097,364.4123,363.9606,364.2159,3083.0
2024-02-07 13:05:00,370.75,370.82,370.43,370.61,2603.0,364.0785,364.1472,363.7642,363.941,2603.0
2024-02-07 13:10:00,370.76,371.02,370.6,371.02,3825.0,364.0883,364.3436,363.9312,364.3436,3825.0
2024-02-07 13:15:00,370.92,371.09,370.62,370.75,14536.0,364.2454,364.4123,363.9508,364.0785,14536.0
2024-02-07 13:20:00,370.63,370.76,370.23,370.41,3416.0,363.9606,364.0883,363.5678,363.7446,3416.0
2024-02-07 13:25:00,370.49,370.59,370.18,370.53,3772.0,363.8231,363.9213,363.5187,363.8624,3772.0
2024-02-07 13:30:00,370.37,370.55,370.2,370.39,6414.0,363.7053,363.8821,363.5384,363.7249,6414.0
2024-02-07 13:35:00,370.28,370.37,370.2,370.32,3516.0,363.6169,363.7053,363.5384,363.6562,3516.0
2024-02-07 13:40:00,370.24,370.34,369.91,370.16,6527.0,363.5776,363.6758,363.2536,363.4991,6527.0
2024-02-07 13:45:00,369.96,370.01,369.46,369.85,12900.0,363.3027,363.3518,362.8117,363.1947,12900.0
2024-02-07 13:50:00,369.9,370.1,369.59,370.1,6310.0,363.2438,363.4402,362.9393,363.4402,6310.0
2024-02-07 13:55:00,370.16,370.49,370.1,370.46,7942.0,363.4991,363.8231,363.4402,363.7937,7942.0
2024-02-07 14:00:00,370.46,370.65,370.38,370.46,4710.0,363.7937,363.9803,363.7151,363.7937,4710.0
2024-02-07 14:05:00,370.49,370.84,370.47,370.84,3150.0,363.8231,364.1668,363.8035,364.1668,3150.0
2024-02-07 14:10:00,370.77,371.0,370.7,370.82,18579.0,364.0981,364.324,364.0294,364.1472,18579.0
2024-02-07 14:15:00,370.95,370.98,370.44,370.59,7542.0,364.2749,364.3043,363.774,363.9213,7542.0
2024-02-07 14:20:00,370.51,370.71,370.5,370.7,4388.0,363.8428,364.0392,363.833,364.0294,4388.0
2024-02-07 14:25:00,370.76,370.77,370.19,370.56,15407.0,364.0883,364.0981,363.5285,363.8919,15407.0
2024-02-07 14:30:00,370.4,370.54,370.27,370.27,4836.0,363.7348,363.8722,363.6071,363.6071,4836.0
2024-02-07 14:35:00,370.25,370.45,369.88,369.92,12769.0,363.5875,363.7839,363.2241,363.2634,12769.0
2024-02-07 14:40:00,369.83,369.85,369.65,369.67,3834.0,363.175,363.1947,362.9983,363.0179,3834.0
2024-02-07 14:45:00,369.57,369.57,369.02,369.31,3508.0,362.9197,362.9197,362.3796,362.6644,3508.0
2024-02-07 14:50:00,369.37,369.55,369.31,369.4,7962.0,362.7233,362.9001,362.6644,362.7528,7962.0
2024-02-07 14:55:00,369.27,369.33,369.07,369.3,9195.0,362.6251,362.684,362.4287,362.6546,9195.0
2024-02-07 15:00:00,369.22,369.35,368.9,368.92,9255.0,362.576,362.7037,362.2618,362.2814,9255.0
2024-02-07 15:05:00,368.99,369.27,368.83,369.2,8698.0,362.3501,362.6251,362.193,362.5564,8698.0
2024-02-07 15:10:00,369.15,369.2,368.68,368.73,10474.0,362.5073,362.5564,362.0457,362.0948,10474.0
2024-02-07 15:15:00,368.72,368.79,368.44,368.54,9428.0,362.085,362.1537,361.81,361.9082,9428.0
2024-02-07 15:20:00,368.54,369.79,368.43,369.43,21236.0,361.9082,363.1357,361.8002,362.7822,21236.0
2024-02-07 15:25:00,369.37,369.4,368.96,369.05,10426.0,362.7233,362.7528,362.3207,362.4091,10426.0
2024-02-07 15:30:00,369.05,369.19,368.95,369.05,13158.0,362.4091,362.5465,362.3109,362.4091,13158.0
2024-02-07 15:35:00,369.04,369.54,368.89,369.15,15251.0,362.3992,362.8902,362.2519,362.5073,15251.0
2024-02-07 15:40:00,369.24,369.51,368.94,368.99,23858.0,362.5956,362.8608,362.301,362.3501,23858.0
2024-02-07 15:45:00,368.94,369.63,368.63,368.63,52648.0,362.301,362.9786,361.9966,361.9966,52648.0
2024-02-07 15:50:00,368.41,369.33,368.26,368.93,41591.0,361.7806,362.684,361.6333,362.2912,41591.0
2024-02-07 15:55:00,369.02,369.1,368.37,368.42,131452.0,362.3796,362.4582,361.7413,361.7904,131452.0
2024-02-08 09:30:00,370.43,372.67,369.37,371.02,24606.0,363.7642,365.9639,362.7233,364.3436,24606.0
2024-02-08 09:35:00,371.34,372.93,371.01,372.55,30320.0,364.6578,366.2192,364.3338,365.8461,30320.0
2024-02-08 09:40:00,372.5,372.55,370.76,372.25,7954.0,365.797,365.8461,364.0883,365.5515,7954.0
2024-02-08 09:45:00,372.06,372.39,371.37,371.81,4220.0,365.3649,365.689,364.6873,365.1194,4220.0
2024-02-08 09:50:00,371.84,371.84,370.57,370.84,4623.0,365.1488,365.1488,363.9017,364.1668,4623.0
2024-02-08 09:55:00,371.0,371.93,370.73,371.35,15586.0,364.324,365.2372,364.0588,364.6677,15586.0
2024-02-08 10:00:00,371.61,371.85,371.01,371.67,5611.0,364.923,365.1587,364.3338,364.9819,5611.0
2024-02-08 10:05:00,371.44,371.73,371.36,371.72,2809.0,364.756,365.0408,364.6775,365.031,2809.0
2024-02-08 10:10:00,371.47,371.89,370.8,370.8,3405.0,364.7855,365.1979,364.1276,364.1276,3405.0
2024-02-08 10:15:00,370.55,371.52,370.55,371.5,2833.0,363.8821,364.8346,363.8821,364.815,2833.0
2024-02-08 10:20:00,371.56,371.74,370.98,371.64,13091.0,364.8739,365.0506,364.3043,364.9524,13091.0
2024-02-08 10:25:00,372.0,372.68,371.99,372.6,5273.0,365.306,365.9737,365.2962,365.8952,5273.0
2024-02-08 10:30:00,372.64,372.78,371.87,372.0,9122.0,365.9345,366.0719,365.1783,365.306,9122.0
2024-02-08 10:35:00,372.01,372.3,371.87,372.17,4552.0,365.3158,365.6006,365.1783,365.4729,4552.0
2024-02-08 10:40:00,372.21,372.21,370.7,371.24,7495.0,365.5122,365.5122,364.0294,364.5596,7495.0
2024-02-08 10:45:00,371.34,371.34,370.59,370.59,4675.0,364.6578,364.6578,363.9213,363.9213,4675.0
2024-02-08 10:50:00,370.59,371.09,370.28,371.09,5985.0,363.9213,364.4123,363.6169,364.4123,5985.0
2024-02-08 10:55:00,371.18,371.62,370.56,371.62,7978.0,364.5007,364.9328,363.8919,364.9328,7978.0
2024-02-08 11:00:00,371.62,372.25,371.57,371.91,7124.0,364.9328,365.5515,364.8837,365.2176,7124.0
2024-02-08 11:05:00,371.69,371.87,371.42,371.75,7505.0,365.0015,365.1783,364.7364,365.0605,7505.0
2024-02-08 11:10:00,371.71,372.02,371.54,371.95,5788.0,365.0212,365.3256,364.8542,365.2569,5788.0
2024-02-08 11:15:00,371.94,372.31,371.0,371.0,28735.0,365.2471,365.6104,364.324,364.324,28735.0
2024-02-08 11:20:00,371.09,371.24,370.35,370.75,15471.0,364.4123,364.5596,363.6857,364.0785,15471.0
2024-02-08 11:25:00,370.77,370.93,370.41,370.62,4821.0,364.0981,364.2552,363.7446,363.9508,4821.0
2024-02-08 11:30:00,370.66,370.66,369.47,369.68,8809.0,363.9901,363.9901,362.8215,363.0277,8809.0
2024-02-08 11:35:00,369.77,369.86,369.13,369.42,7182.0,363.1161,363.2045,362.4876,362.7724,7182.0
2024-02-08 11:40:00,369.44,369.83,368.81,369.04,9054.0,362.792,363.175,362.1734,362.3992,9054.0
2024-02-08 11:45:00,369.04,369.52,368.92,369.1,8286.0,362.3992,362.8706,362.2814,362.4582,8286.0
2024-02-08 11:50:00,369.12,369.26,368.46,368.61,5960.0,362.4778,362.6153,361.8297,361.977,5960.0
2024-02-08 11:55:00,368.61,368.61,367.94,368.06,9381.0,361.977,361.977,361.319,361.4369,9381.0
2024-02-08 12:00:00,368.12,368.37,367.91,368.17,3883.0,361.4958,361.7413,361.2896,361.5449,3883.0
2024-02-08 12:05:00,368.32,369.4,368.19,369.36,37095.0,361.6922,362.7528,361.5645,362.7135,37095.0
2024-02-08 12:10:00,369.33,370.23,369.2,370.23,19428.0,362.684,363.5678,362.5564,363.5678,19428.0
2024-02-08 12:15:00,370.16,370.16,369.4,369.74,5787.0,363.4991,363.4991,362.7528,363.0866,5787.0
2024-02-08 12:20:00,369.76,369.79,369.25,369.52,4241.0,363.1063,363.1357,362.6055,362.8706,4241.0
2024-02-08 12:25:00,369.88,369.88,369.59,369.66,4800.0,363.2241,363.2241,362.9393,363.0081,4800.0
2024-02-08 12:30:00,369.66,369.69,369.25,369.4,6973.0,363.0081,363.0375,362.6055,362.7528,6973.0
2024-02-08 12:35:00,369.41,369.68,369.37,369.45,5085.0,362.7626,363.0277,362.7233,362.8019,5085.0
2024-02-08 12:40:00,369.38,369.39,369.01,369.26,2784.0,362.7331,362.7429,362.3698,362.6153,2784.0
2024-02-08 12:45:00,369.26,369.26,368.68,368.77,2861.0,362.6153,362.6153,362.0457,362.1341,2861.0
2024-02-08 12:50:00,368.64,368.88,368.64,368.68,3664.0,362.0064,362.2421,362.0064,362.0457,3664.0
2024-02-08 12:55:00,368.86,369.34,368.86,369.17,5067.0,362.2225,362.6938,362.2225,362.5269,5067.0
2024-02-08 13:00:00,369.19,369.23,368.88,369.05,3498.0,362.5465,362.5858,362.2421,362.4091,3498.0
2024-02-08 13:05:00,368.9,369.03,368.49,368.99,3546.0,362.2618,362.3894,361.8591,362.3501,3546.0
2024-02-08 13:10:00,368.77,369.17,368.7,368.98,2690.0,362.1341,362.5269,362.0654,362.3403,2690.0
2024-02-08 13:15:00,368.97,369.3,368.97,369.09,6262.0,362.3305,362.6546,362.3305,362.4483,6262.0
2024-02-08 13:20:00,368.98,369.12,368.92,369.1,1600.0,362.3403,362.4778,362.2814,362.4582,1600.0
2024-02-08 13:25:00,369.1,369.1,368.71,368.74,7306.0,362.4582,362.4582,362.0752,362.1046,7306.0
2024-02-08 13:30:00,368.69,369.1,368.66,369.1,3899.0,362.0555,362.4582,362.0261,362.4582,3899.0
2024-02-08 13:35:00,369.28,369.35,368.98,369.08,2600.0,362.6349,362.7037,362.3403,362.4385,2600.0
2024-02-08 13:40:00,369.07,369.13,368.64,368.81,5515.0,362.4287,362.4876,362.0064,362.1734,5515.0
2024-02-08 13:45:00,368.78,368.8,368.65,368.65,2176.0,362.1439,362.1636,362.0163,362.0163,2176.0
2024-02-08 13:50:00,368.6,369.13,368.51,368.94,21592.0,361.9672,362.4876,361.8788,362.301,21592.0
2024-02-08 13:55:00,368.99,369.11,368.72,369.09,12521.0,362.3501,362.468,362.085,362.4483,12521.0
2024-02-08 14:00:00,369.09,370.08,369.09,369.54,5509.0,362.4483,363.4205,362.4483,362.8902,5509.0
2024-02-08 14:05:00,369.29,369.41,369.12,369.29,3664.0,362.6447,362.7626,362.4778,362.6447,3664.0
2024-02-08 14:10:00,369.38,369.38,368.98,368.98,5256.0,362.7331,362.7331,362.3403,362.3403,5256.0
2024-02-08 14:15:00,368.96,369.02,368.3,368.32,5145.0,362.3207,362.3796,361.6726,361.6922,5145.0
2024-02-08 14:20:00,368.5,368.9,368.48,368.9,16752.0,361.869,362.2618,361.8493,362.2618,16752.0
2024-02-08 14:25:00,368.8,369.5,368.8,368.99,4528.0,362.1636,362.851,362.1636,362.3501,4528.0
2024-02-08 14:30:00,369.27,369.51,369.15,369.34,4768.0,362.6251,362.8608,362.5073,362.6938,4768.0
2024-02-08 14:35:00,369.54,369.77,369.53,369.62,1822.0,362.8902,363.1161,362.8804,362.9688,1822.0
2024-02-08 14:40:00,369.82,370.11,369.82,370.11,3482.0,363.1652,363.45,363.1652,363.45,3482.0
2024-02-08 14:45:00,370.2,370.23,369.95,370.0,8658.0,363.5384,363.5678,363.2929,363.342,8658.0
2024-02-08 14:50:00,369.98,369.98,369.62,369.63,5349.0,363.3223,363.3223,362.9688,362.9786,5349.0
2024-02-08 14:55:00,369.62,369.65,369.26,369.43,2695.0,362.9688,362.9983,362.6153,362.7822,2695.0
2024-02-08 15:00:00,369.43,369.5,369.13,369.28,11636.0,362.7822,362.851,362.4876,362.6349,11636.0
2024-02-08 15:05:00,369.27,369.32,368.41,368.7,13095.0,362.6251,362.6742,361.7806,362.0654,13095.0
2024-02-08 15:10:00,368.69,368.75,368.45,368.66,12036.0,362.0555,362.1145,361.8199,362.0261,12036.0
2024-02-08 15:15:00,368.58,368.81,368.54,368.67,7640.0,361.9475,362.1734,361.9082,362.0359,7640.0
2024-02-08 15:20:00,368.67,368.73,368.47,368.67,9332.0,362.0359,362.0948,361.8395,362.0359,9332.0
2024-02-08 15:25:00,368.67,368.79,368.28,368.41,24350.0,362.0359,362.1537,361.6529,361.7806,24350.0
2024-02-08 15:30:00,368.45,368.49,367.98,368.14,45591.0,361.8199,361.8591,361.3583,361.5154,45591.0
2024-02-08 15:35:00,368.05,368.18,367.77,367.93,42510.0,361.427,361.5547,361.1521,361.3092,42510.0
2024-02-08 15:40:00,367.93,368.63,367.81,368.33,22564.0,361.3092,361.9966,361.1914,361.702,22564.0
2024-02-08 15:45:00,368.38,368.38,367.29,367.31,38420.0,361.7511,361.7511,360.6807,360.7004,38420.0
2024-02-08 15:50:00,367.3,367.37,366.92,367.3,101335.0,360.6905,360.7593,360.3174,360.6905,101335.0
2024-02-08 15:55:00,367.25,367.83,367.18,367.82,101410.0,360.6414,361.211,360.5727,361.2012,101410.0
2024-02-09 09:30:00,368.27,370.0,367.87,368.07,16631.0,361.6431,363.342,361.2503,361.4467,16631.0
2024-02-09 09:35:00,367.92,368.25,367.37,367.79,12876.0,361.2994,361.6235,360.7593,361.1717,12876.0
2024-02-09 09:40:00,367.79,369.48,367.67,368.94,14248.0,361.1717,362.8313,361.0539,362.301,14248.0
2024-02-09 09:45:00,368.98,369.04,367.7,368.0,6710.0,362.3403,362.3992,361.0833,361.3779,6710.0
2024-02-09 09:50:00,368.12,368.61,367.77,368.54,10339.0,361.4958,361.977,361.1521,361.9082,10339.0
2024-02-09 09:55:00,368.56,369.66,368.53,369.41,9896.0,361.9279,363.0081,361.8984,362.7626,9896.0
2024-02-09 10:00:00,369.54,369.92,368.57,369.5,6749.0,362.8902,363.2634,361.9377,362.851,6749.0
2024-02-09 10:05:00,369.29,369.43,368.25,368.27,4661.0,362.6447,362.7822,361.6235,361.6431,4661.0
2024-02-09 10:10:00,368.04,368.3,367.81,368.0,2066.0,361.4172,361.6726,361.1914,361.3779,2066.0
2024-02-09 10:15:00,367.73,367.82,367.36,367.54,13271.0,361.1128,361.2012,360.7495,360.9262,13271.0
2024-02-09 10:20:00,367.48,367.48,366.13,366.42,13290.0,360.8673,360.8673,359.5416,359.8264,13290.0
2024-02-09 10:25:00,366.6,367.17,366.41,366.41,12367.0,360.0031,360.5629,359.8166,359.8166,12367.0
2024-02-09 10:30:00,366.44,368.21,366.43,367.71,19309.0,359.846,361.5842,359.8362,361.0932,19309.0
2024-02-09 10:35:00,367.78,368.52,367.72,368.0,9024.0,361.1619,361.8886,361.103,361.3779,9024.0
2024-02-09 10:40:00,368.0,368.15,367.45,367.92,8079.0,361.3779,361.5252,360.8378,361.2994,8079.0
2024-02-09 10:45:00,367.93,368.13,367.5,367.5,2136.0,361.3092,361.5056,360.8869,360.8869,2136.0
2024-02-09 10:50:00,367.43,367.81,367.29,367.45,12219.0,360.8182,361.1914,360.6807,360.8378,12219.0
2024-02-09 10:55:00,367.3,367.57,366.91,367.56,12742.0,360.6905,360.9557,360.3076,360.9459,12742.0
2024-02-09 11:00:00,367.41,367.9,367.27,367.75,5032.0,360.7986,361.2797,360.6611,361.1324,5032.0
2024-02-09 11:05:00,367.74,367.84,367.51,367.62,3596.0,361.1226,361.2208,360.8968,361.0048,3596.0
2024-02-09 11:10:00,367.76,368.04,367.58,368.04,5014.0,361.1423,361.4172,360.9655,361.4172,5014.0
2024-02-09 11:15:00,367.85,368.04,367.63,367.83,7717.0,361.2306,361.4172,361.0146,361.211,7717.0
2024-02-09 11:20:00,367.7,368.1,367.58,368.1,5848.0,361.0833,361.4761,360.9655,361.4761,5848.0
2024-02-09 11:25:00,368.1,368.32,367.59,367.59,5090.0,361.4761,361.6922,360.9753,360.9753,5090.0
2024-02-09 11:30:00,367.77,367.77,367.3,367.43,11098.0,361.1521,361.1521,360.6905,360.8182,11098.0
2024-02-09 11:35:00,367.33,367.59,367.05,367.16,10609.0,360.72,360.9753,360.445,360.5531,10609.0
2024-02-09 11:40:00,367.16,367.41,366.91,367.05,8111.0,360.5531,360.7986,360.3076,360.445,8111.0
2024-02-09 11:45:00,367.16,368.0,367.07,367.97,18885.0,360.5531,361.3779,360.4647,361.3485,18885.0
2024-02-09 11:50:00,368.14,368.93,368.08,368.81,4176.0,361.5154,362.2912,361.4565,362.1734,4176.0
2024-02-09 11:55:00,368.99,370.39,368.88,369.8,12220.0,362.3501,363.7249,362.2421,363.1456,12220.0
2024-02-09 12:00:00,369.83,369.83,369.12,369.44,6726.0,363.175,363.175,362.4778,362.792,6726.0
2024-02-09 12:05:00,369.4,369.78,369.4,369.67,2000.0,362.7528,363.1259,362.7528,363.0179,2000.0
2024-02-09 12:10:00,369.75,369.86,369.34,369.53,2779.0,363.0965,363.2045,362.6938,362.8804,2779.0
2024-02-09 12:15:00,369.59,370.01,369.44,369.81,6077.0,362.9393,363.3518,362.792,363.1554,6077.0
2024-02-09 12:20:00,369.67,369.75,369.25,369.31,8844.0,363.0179,363.0965,362.6055,362.6644,8844.0
2024-02-09 12:25:00,369.31,369.93,369.22,369.5,7254.0,362.6644,363.2732,362.576,362.851,7254.0
2024-02-09 12:30:00,369.5,369.61,369.31,369.49,2789.0,362.851,362.959,362.6644,362.8411,2789.0
2024-02-09 12:35:00,369.59,369.77,368.92,368.93,5839.0,362.9393,363.1161,362.2814,362.2912,5839.0
2024-02-09 12:40:00,369.15,369.22,368.86,369.15,4417.0,362.5073,362.576,362.2225,362.5073,4417.0
2024-02-09 12:45:00,368.95,369.16,368.91,369.05,3396.0,362.3109,362.5171,362.2716,362.4091,3396.0
2024-02-09 12:50:00,369.01,369.16,368.57,369.05,5651.0,362.3698,362.5171,361.9377,362.4091,5651.0
2024-02-09 12:55:00,369.05,369.05,368.67,369.03,3672.0,362.4091,362.4091,362.0359,362.3894,3672.0
2024-02-09 13:00:00,368.94,369.04,368.51,368.65,5304.0,362.301,362.3992,361.8788,362.0163,5304.0
2024-02-09 13:05:00,368.57,368.8,368.39,368.8,14910.0,361.9377,362.1636,361.7609,362.1636,14910.0
2024-02-09 13:10:00,368.8,368.94,368.58,368.94,4292.0,362.1636,362.301,361.9475,362.301,4292.0
2024-02-09 13:15:00,369.0,369.41,368.94,369.26,5378.0,362.36,362.7626,362.301,362.6153,5378.0
2024-02-09 13:20:00,369.17,369.19,369.05,369.05,853.0,362.5269,362.5465,362.4091,362.4091,853.0
2024-02-09 13:25:00,368.97,369.16,368.8,368.8,10142.0,362.3305,362.5171,362.1636,362.1636,10142.0
2024-02-09 13:30:00,368.82,369.71,368.78,369.59,20028.0,362.1832,363.0572,362.1439,362.9393,20028.0
2024-02-09 13:35:00,369.7,369.7,369.16,369.4,3394.0,363.0474,363.0474,362.5171,362.7528,3394.0
2024-02-09 13:40:00,369.24,369.64,369.12,369.15,7492.0,362.5956,362.9884,362.4778,362.5073,7492.0
2024-02-09 13:45:00,369.32,369.88,369.16,369.71,3846.0,362.6742,363.2241,362.5171,363.0572,3846.0
2024-02-09 13:50:00,369.56,369.9,369.56,369.67,2233.0,362.9099,363.2438,362.9099,363.0179,2233.0
2024-02-09 13:55:00,369.78,370.03,369.78,370.0,11319.0,363.1259,363.3714,363.1259,363.342,11319.0
2024-02-09 14:00:00,369.92,370.23,369.86,370.19,2161.0,363.2634,363.5678,363.2045,363.5285,2161.0
2024-02-09 14:05:00,370.22,370.4,370.02,370.05,2602.0,363.558,363.7348,363.3616,363.3911,2602.0
2024-02-09 14:10:00,370.04,370.19,369.73,370.19,10110.0,363.3812,363.5285,363.0768,363.5285,10110.0
2024-02-09 14:15:00,370.12,370.41,370.03,370.32,2630.0,363.4598,363.7446,363.3714,363.6562,2630.0
2024-02-09 14:20:00,370.21,370.41,369.91,369.95,4827.0,363.5482,363.7446,363.2536,363.2929,4827.0
2024-02-09 14:25:00,369.87,369.94,369.54,369.71,3735.0,363.2143,363.283,362.8902,363.0572,3735.0
2024-02-09 14:30:00,369.7,369.94,369.7,369.84,4450.0,363.0474,363.283,363.0474,363.1848,4450.0
2024-02-09 14:35:00,369.87,370.24,369.75,370.15,5586.0,363.2143,363.5776,363.0965,363.4893,5586.0
2024-02-09 14:40:00,370.17,370.52,370.15,370.52,4180.0,363.5089,363.8526,363.4893,363.8526,4180.0
2024-02-09 14:45:00,370.36,370.61,370.32,370.6,7763.0,363.6955,363.941,363.6562,363.9312,7763.0
2024-02-09 14:50:00,370.51,370.89,370.49,370.81,5227.0,363.8428,364.2159,363.8231,364.1374,5227.0
2024-02-09 14:55:00,370.87,371.08,370.73,371.03,5403.0,364.1963,364.4025,364.0588,364.3534,5403.0
2024-02-09 15:00:00,370.95,371.03,370.61,370.65,6349.0,364.2749,364.3534,363.941,363.9803,6349.0
2024-02-09 15:05:00,370.6,371.08,370.55,371.08,16752.0,363.9312,364.4025,363.8821,364.4025,16752.0
2024-02-09 15:10:00,371.08,371.16,370.21,370.25,6725.0,364.4025,364.4811,363.5482,363.5875,6725.0
2024-02-09 15:15:00,370.28,370.28,369.8,370.0,9160.0,363.6169,363.6169,363.1456,363.342,9160.0
2024-02-09 15:20:00,370.03,370.04,369.63,369.77,5582.0,363.3714,363.3812,362.9786,363.1161,5582.0
2024-02-09 15:25:00,369.76,369.76,369.41,369.51,8241.0,363.1063,363.1063,362.7626,362.8608,8241.0
2024-02-09 15:30:00,369.58,369.64,369.25,369.25,8560.0,362.9295,362.9884,362.6055,362.6055,8560.0
2024-02-09 15:35:00,369.36,369.41,368.96,369.4,11737.0,362.7135,362.7626,362.3207,362.7528,11737.0
2024-02-09 15:40:00,369.44,369.52,369.25,369.4,8679.0,362.792,362.8706,362.6055,362.7528,8679.0
2024-02-09 15:45:00,369.4,369.72,369.05,369.06,25235.0,362.7528,363.067,362.4091,362.4189,25235.0
2024-02-09 15:50:00,368.99,369.86,368.99,369.46,14343.0,362.3501,363.2045,362.3501,362.8117,14343.0
2024-02-09 15:55:00,369.39,370.31,369.37,370.29,38528.0,362.7429,363.6464,362.7233,363.6267,38528.0
2024-02-12 09:30:00,370.3,371.63,369.66,369.86,19064.0,363.6366,364.9426,363.0081,363.2045,19064.0
2024-02-12 09:35:00,369.43,371.04,369.43,369.43,7784.0,362.7822,364.3632,362.7822,362.7822,7784.0
2024-02-12 09:40:00,369.43,370.68,369.05,370.68,5438.0,362.7822,364.0097,362.4091,364.0097,5438.0
2024-02-12 09:45:00,370.5,370.58,369.48,369.79,10057.0,363.833,363.9115,362.8313,363.1357,10057.0
2024-02-12 09:50:00,369.88,370.25,369.1,369.33,4079.0,363.2241,363.5875,362.4582,362.684,4079.0
2024-02-12 09:55:00,369.45,369.45,368.73,369.08,8135.0,362.8019,362.8019,362.0948,362.4385,8135.0
2024-02-12 10:00:00,369.09,369.66,368.57,369.47,4444.0,362.4483,363.0081,361.9377,362.8215,4444.0
2024-02-12 10:05:00,369.51,369.51,368.64,368.92,4288.0,362.8608,362.8608,362.0064,362.2814,4288.0
2024-02-12 10:10:00,369.1,369.1,367.85,368.23,3360.0,362.4582,362.4582,361.2306,361.6038,3360.0
2024-02-12 10:15:00,368.24,368.57,368.09,368.09,4721.0,361.6136,361.9377,361.4663,361.4663,4721.0
2024-02-12 10:20:00,368.28,368.28,367.74,367.87,7067.0,361.6529,361.6529,361.1226,361.2503,7067.0
2024-02-12 10:25:00,368.1,368.11,367.29,367.5,3210.0,361.4761,361.486,360.6807,360.8869,3210.0
2024-02-12 10:30:00,367.61,368.18,367.3,368.18,34808.0,360.995,361.5547,360.6905,361.5547,34808.0
2024-02-12 10:35:00,368.16,368.41,367.72,368.13,5396.0,361.5351,361.7806,361.103,361.5056,5396.0
2024-02-12 10:40:00,368.06,368.07,367.47,367.78,19982.0,361.4369,361.4467,360.8575,361.1619,19982.0
2024-02-12 10:45:00,367.68,369.57,367.68,369.57,8963.0,361.0637,362.9197,361.0637,362.9197,8963.0
2024-02-12 10:50:00,369.43,369.75,369.42,369.64,1900.0,362.7822,363.0965,362.7724,362.9884,1900.0
2024-02-12 10:55:00,369.53,370.17,369.53,370.15,2322.0,362.8804,363.5089,362.8804,363.4893,2322.0
2024-02-12 11:00:00,370.54,370.65,370.25,370.36,2566.0,363.8722,363.9803,363.5875,363.6955,2566.0
2024-02-12 11:05:00,370.46,370.8,370.45,370.58,2701.0,363.7937,364.1276,363.7839,363.9115,2701.0
2024-02-12 11:10:00,370.54,370.56,369.98,370.19,4603.0,363.8722,363.8919,363.3223,363.5285,4603.0
2024-02-12 11:15:00,369.98,370.68,369.88,370.42,8438.0,363.3223,364.0097,363.2241,363.7544,8438.0
2024-02-12 11:20:00,370.44,370.84,370.32,370.84,2992.0,363.774,364.1668,363.6562,364.1668,2992.0
2024-02-12 11:25:00,370.67,370.91,370.51,370.91,3823.0,363.9999,364.2356,363.8428,364.2356,3823.0
2024-02-12 11:30:00,370.88,371.38,370.66,370.9,6902.0,364.2061,364.6971,363.9901,364.2258,6902.0
2024-02-12 11:35:00,370.86,371.43,370.69,371.43,3961.0,364.1865,364.7462,364.0195,364.7462,3961.0
2024-02-12 11:40:00,371.51,371.71,371.5,371.6,2745.0,364.8248,365.0212,364.815,364.9132,2745.0
2024-02-12 11:45:00,371.56,371.56,370.58,370.82,10089.0,364.8739,364.8739,363.9115,364.1472,10089.0
2024-02-12 11:50:00,370.82,370.82,370.31,370.56,4244.0,364.1472,364.1472,363.6464,363.8919,4244.0
2024-02-12 11:55:00,370.58,371.39,370.57,371.39,4898.0,363.9115,364.7069,363.9017,364.7069,4898.0
2024-02-12 12:00:00,371.39,371.39,370.37,370.37,2225.0,364.7069,364.7069,363.7053,363.7053,2225.0
2024-02-12 12:05:00,370.62,370.7,370.13,370.13,2584.0,363.9508,364.0294,363.4696,363.4696,2584.0
2024-02-12 12:10:00,370.49,370.84,370.48,370.64,2410.0,363.8231,364.1668,363.8133,363.9704,2410.0
2024-02-12 12:15:00,370.52,370.94,370.23,370.94,1805.0,363.8526,364.265,363.5678,364.265,1805.0
2024-02-12 12:20:00,370.81,371.0,370.64,370.69,1900.0,364.1374,364.324,363.9704,364.0195,1900.0
2024-02-12 12:25:00,370.89,370.91,370.59,370.61,2852.0,364.2159,364.2356,363.9213,363.941,2852.0
2024-02-12 12:30:00,370.44,370.83,370.38,370.38,2022.0,363.774,364.157,363.7151,363.7151,2022.0
2024-02-12 12:35:00,370.34,370.35,370.17,370.21,2487.0,363.6758,363.6857,363.5089,363.5482,2487.0
2024-02-12 12:40:00,370.35,370.35,370.0,370.0,2290.0,363.6857,363.6857,363.342,363.342,2290.0
2024-02-12 12:45:00,370.0,370.0,369.7,369.73,1435.0,363.342,363.342,363.0474,363.0768,1435.0
2024-02-12 12:50:00,369.84,369.86,369.71,369.71,4127.0,363.1848,363.2045,363.0572,363.0572,4127.0
2024-02-12 12:55:00,369.71,369.89,369.64,369.75,3498.0,363.0572,363.2339,362.9884,363.0965,3498.0
2024-02-12 13:00:00,369.78,369.9,369.57,369.57,4512.0,363.1259,363.2438,362.9197,362.9197,4512.0
2024-02-12 13:05:00,369.62,369.65,369.35,369.54,5919.0,362.9688,362.9983,362.7037,362.8902,5919.0
2024-02-12 13:10:00,369.46,369.87,369.42,369.72,2889.0,362.8117,363.2143,362.7724,363.067,2889.0
2024-02-12 13:15:00,369.72,369.92,369.54,369.81,11658.0,363.067,363.2634,362.8902,363.1554,11658.0
2024-02-12 13:20:00,369.74,369.8,369.44,369.44,1719.0,363.0866,363.1456,362.792,362.792,1719.0
2024-02-12 13:25:00,369.45,369.7,369.34,369.65,5500.0,362.8019,363.0474,362.6938,362.9983,5500.0
2024-02-12 13:30:00,369.74,369.86,369.52,369.52,1242.0,363.0866,363.2045,362.8706,362.8706,1242.0
2024-02-12 13:35:00,369.54,369.65,369.1,369.1,4015.0,362.8902,362.9983,362.4582,362.4582,4015.0
2024-02-12 13:40:00,369.1,369.13,368.69,368.7,3352.0,362.4582,362.4876,362.0555,362.0654,3352.0
2024-02-12 13:45:00,368.69,368.74,368.13,368.13,4099.0,362.0555,362.1046,361.5056,361.5056,4099.0
2024-02-12 13:50:00,368.13,368.24,367.94,368.01,4504.0,361.5056,361.6136,361.319,361.3878,4504.0
2024-02-12 13:55:00,368.02,368.43,367.82,368.43,6548.0,361.3976,361.8002,361.2012,361.8002,6548.0
2024-02-12 14:00:00,368.46,369.13,368.28,368.92,6900.0,361.8297,362.4876,361.6529,362.2814,6900.0
2024-02-12 14:05:00,369.04,369.04,368.56,368.56,3239.0,362.3992,362.3992,361.9279,361.9279,3239.0
2024-02-12 14:10:00,368.68,368.97,368.49,368.7,1117.0,362.0457,362.3305,361.8591,362.0654,1117.0
2024-02-12 14:15:00,368.84,369.3,368.84,369.15,4028.0,362.2028,362.6546,362.2028,362.5073,4028.0
2024-02-12 14:20:00,368.97,369.15,368.81,369.09,2657.0,362.3305,362.5073,362.1734,362.4483,2657.0
2024-02-12 14:25:00,368.97,368.98,368.83,368.85,1400.0,362.3305,362.3403,362.193,362.2127,1400.0
2024-02-12 14:30:00,368.75,369.08,368.75,369.08,2375.0,362.1145,362.4385,362.1145,362.4385,2375.0
2024-02-12 14:35:00,369.25,369.66,369.11,369.42,2077.0,362.6055,363.0081,362.468,362.7724,2077.0
2024-02-12 14:40:00,369.42,369.5,369.31,369.33,7088.0,362.7724,362.851,362.6644,362.684,7088.0
2024-02-12 14:45:00,369.25,369.28,369.02,369.2,3258.0,362.6055,362.6349,362.3796,362.5564,3258.0
2024-02-12 14:50:00,369.12,369.21,368.99,369.12,2384.0,362.4778,362.5662,362.3501,362.4778,2384.0
2024-02-12 14:55:00,369.12,369.46,369.05,369.46,3150.0,362.4778,362.8117,362.4091,362.8117,3150.0
2024-02-12 15:00:00,369.51,369.51,369.36,369.42,2353.0,362.8608,362.8608,362.7135,362.7724,2353.0
2024-02-12 15:05:00,369.49,369.49,368.79,368.9,4973.0,362.8411,362.8411,362.1537,362.2618,4973.0
2024-02-12 15:10:00,368.88,369.2,368.87,368.92,3459.0,362.2421,362.5564,362.2323,362.2814,3459.0
2024-02-12 15:15:00,368.88,368.92,368.08,368.3,5713.0,362.2421,362.2814,361.4565,361.6726,5713.0
2024-02-12 15:20:00,368.33,368.55,368.15,368.47,5852.0,361.702,361.9181,361.5252,361.8395,5852.0
2024-02-12 15:25:00,368.46,368.61,368.36,368.53,3702.0,361.8297,361.977,361.7315,361.8984,3702.0
2024-02-12 15:30:00,368.59,368.87,368.43,368.82,5115.0,361.9573,362.2323,361.8002,362.1832,5115.0
2024-02-12 15:35:00,368.81,368.85,368.46,368.76,6802.0,362.1734,362.2127,361.8297,362.1243,6802.0
2024-02-12 15:40:00,368.85,368.99,368.65,368.66,5504.0,362.2127,362.3501,362.0163,362.0261,5504.0
2024-02-12 15:45:00,368.57,368.8,368.44,368.76,9831.0,361.9377,362.1636,361.81,362.1243,9831.0
2024-02-12 15:50:00,368.76,369.31,368.75,369.22,17702.0,362.1243,362.6644,362.1145,362.576,17702.0
2024-02-12 15:55:00,369.28,369.52,368.96,369.26,69263.0,362.6349,362.8706,362.3207,362.6153,69263.0
2024-02-13 09:30:00,369.81,371.0,369.81,371.0,1254.0,363.1554,364.324,363.1554,364.324,1254.0
2024-02-13 09:35:00,371.56,373.27,370.86,372.23,36139.0,364.8739,366.5531,364.1865,365.5318,36139.0
2024-02-13 09:40:00,371.98,371.98,368.88,370.04,23375.0,365.2863,365.2863,362.2421,363.3812,23375.0
2024-02-13 09:45:00,370.51,370.7,368.77,369.23,4964.0,363.8428,364.0294,362.1341,362.5858,4964.0
2024-02-13 09:50:00,368.54,369.66,368.37,368.69,5101.0,361.9082,363.0081,361.7413,362.0555,5101.0
2024-02-13 09:55:00,368.12,368.37,366.82,367.47,6928.0,361.4958,361.7413,360.2192,360.8575,6928.0
2024-02-13 10:00:00,367.62,368.26,366.87,368.09,6067.0,361.0048,361.6333,360.2683,361.4663,6067.0
2024-02-13 10:05:00,368.16,368.7,367.88,367.97,4588.0,361.5351,362.0654,361.2601,361.3485,4588.0
2024-02-13 10:10:00,367.91,368.66,367.4,368.66,5770.0,361.2896,362.0261,360.7887,362.0261,5770.0
2024-02-13 10:15:00,368.43,368.53,367.76,367.76,4079.0,361.8002,361.8984,361.1423,361.1423,4079.0
2024-02-13 10:20:00,367.96,368.47,367.54,368.17,11757.0,361.3387,361.8395,360.9262,361.5449,11757.0
2024-02-13 10:25:00,368.14,369.03,367.41,367.69,11354.0,361.5154,362.3894,360.7986,361.0735,11354.0
2024-02-13 10:30:00,367.69,368.4,367.58,368.0,16225.0,361.0735,361.7708,360.9655,361.3779,16225.0
2024-02-13 10:35:00,367.91,368.38,367.52,367.64,6316.0,361.2896,361.7511,360.9066,361.0244,6316.0
2024-02-13 10:40:00,367.35,367.79,367.06,367.66,9158.0,360.7396,361.1717,360.4549,361.0441,9158.0
2024-02-13 10:45:00,367.13,367.6,367.13,367.14,4161.0,360.5236,360.9851,360.5236,360.5334,4161.0
2024-02-13 10:50:00,367.33,367.35,366.31,366.92,6026.0,360.72,360.7396,359.7184,360.3174,6026.0
2024-02-13 10:55:00,366.99,367.59,366.86,367.4,4743.0,360.3861,360.9753,360.2585,360.7887,4743.0
2024-02-13 11:00:00,367.63,367.63,366.75,367.04,6106.0,361.0146,361.0146,360.1504,360.4352,6106.0
2024-02-13 11:05:00,367.28,367.28,366.6,366.85,12718.0,360.6709,360.6709,360.0031,360.2486,12718.0
2024-02-13 11:10:00,367.0,367.29,366.8,367.11,8768.0,360.3959,360.6807,360.1995,360.504,8768.0
2024-02-13 11:15:00,367.1,368.3,367.1,367.97,9004.0,360.4941,361.6726,360.4941,361.3485,9004.0
2024-02-13 11:20:00,367.72,368.11,367.69,367.79,10371.0,361.103,361.486,361.0735,361.1717,10371.0
2024-02-13 11:25:00,367.88,368.2,367.75,367.86,9930.0,361.2601,361.5744,361.1324,361.2405,9930.0
2024-02-13 11:30:00,367.85,368.13,367.84,367.91,3182.0,361.2306,361.5056,361.2208,361.2896,3182.0
2024-02-13 11:35:00,367.72,367.72,367.21,367.21,2609.0,361.103,361.103,360.6022,360.6022,2609.0
2024-02-13 11:40:00,367.21,367.67,367.21,367.67,18336.0,360.6022,361.0539,360.6022,361.0539,18336.0
2024-02-13 11:45:00,367.6,367.69,367.31,367.62,7815.0,360.9851,361.0735,360.7004,361.0048,7815.0
2024-02-13 11:50:00,367.52,367.67,367.14,367.17,11161.0,360.9066,361.0539,360.5334,360.5629,11161.0
2024-02-13 11:55:00,367.17,367.5,367.16,367.38,1050.0,360.5629,360.8869,360.5531,360.7691,1050.0
2024-02-13 12:00:00,367.45,367.45,367.18,367.3,2866.0,360.8378,360.8378,360.5727,360.6905,2866.0
2024-02-13 12:05:00,367.34,367.78,367.23,367.73,2917.0,360.7298,361.1619,360.6218,361.1128,2917.0
2024-02-13 12:10:00,367.81,367.81,367.45,367.8,910.0,361.1914,361.1914,360.8378,361.1815,910.0
2024-02-13 12:15:00,367.58,367.79,366.77,366.91,5526.0,360.9655,361.1717,360.1701,360.3076,5526.0
2024-02-13 12:20:00,367.16,367.31,366.94,367.18,1609.0,360.5531,360.7004,360.337,360.5727,1609.0
2024-02-13 12:25:00,366.93,367.09,366.69,366.69,1227.0,360.3272,360.4843,360.0915,360.0915,1227.0
2024-02-13 12:30:00,366.69,367.0,366.62,366.89,1071.0,360.0915,360.3959,360.0228,360.2879,1071.0
2024-02-13 12:35:00,366.91,366.91,366.49,366.52,2210.0,360.3076,360.3076,359.8951,359.9246,2210.0
2024-02-13 12:40:00,366.37,366.74,366.37,366.65,2450.0,359.7773,360.1406,359.7773,360.0522,2450.0
2024-02-13 12:45:00,366.52,366.68,366.52,366.66,2102.0,359.9246,360.0817,359.9246,360.0621,2102.0
2024-02-13 12:50:00,366.59,366.66,366.41,366.51,3015.0,359.9933,360.0621,359.8166,359.9148,3015.0
2024-02-13 12:55:00,366.54,366.74,366.4,366.74,3411.0,359.9442,360.1406,359.8067,360.1406,3411.0
2024-02-13 13:00:00,366.83,366.83,366.08,366.27,5182.0,360.229,360.229,359.4925,359.6791,5182.0
2024-02-13 13:05:00,366.13,366.39,366.13,366.27,3140.0,359.5416,359.7969,359.5416,359.6791,3140.0
2024-02-13 13:10:00,366.19,366.24,365.96,366.24,5237.0,359.6005,359.6496,359.3747,359.6496,5237.0
2024-02-13 13:15:00,366.21,366.44,366.08,366.22,4502.0,359.6202,359.846,359.4925,359.63,4502.0
2024-02-13 13:20:00,366.39,366.52,365.86,366.02,7079.0,359.7969,359.9246,359.2765,359.4336,7079.0
2024-02-13 13:25:00,366.15,366.37,366.11,366.17,7203.0,359.5612,359.7773,359.522,359.5809,7203.0
2024-02-13 13:30:00,366.33,366.34,365.88,365.94,12635.0,359.738,359.7478,359.2961,359.355,12635.0
2024-02-13 13:35:00,365.94,365.95,365.56,365.76,8133.0,359.355,359.3648,358.9819,359.1783,8133.0
2024-02-13 13:40:00,365.8,365.8,365.49,365.49,3729.0,359.2175,359.2175,358.9131,358.9131,3729.0
2024-02-13 13:45:00,365.75,365.81,365.67,365.72,2851.0,359.1684,359.2274,359.0899,359.139,2851.0
2024-02-13 13:50:00,365.72,365.81,365.61,365.76,2783.0,359.139,359.2274,359.031,359.1783,2783.0
2024-02-13 13:55:00,365.76,365.76,365.54,365.61,5695.0,359.1783,359.1783,358.9622,359.031,5695.0
2024-02-13 14:00:00,365.51,365.67,365.42,365.53,9237.0,358.9328,359.0899,358.8444,358.9524,9237.0
2024-02-13 14:05:00,365.53,365.64,365.35,365.64,8406.0,358.9524,359.0604,358.7756,359.0604,8406.0
2024-02-13 14:10:00,365.63,365.68,365.34,365.44,4613.0,359.0506,359.0997,358.7658,358.864,4613.0
2024-02-13 14:15:00,365.49,365.57,365.4,365.57,4442.0,358.9131,358.9917,358.8247,358.9917,4442.0
2024-02-13 14:20:00,365.52,365.68,365.48,365.52,8235.0,358.9426,359.0997,358.9033,358.9426,8235.0
2024-02-13 14:25:00,365.52,365.58,365.43,365.58,7564.0,358.9426,359.0015,358.8542,359.0015,7564.0
2024-02-13 14:30:00,365.51,365.8,365.5,365.6,6457.0,358.9328,359.2175,358.9229,359.0211,6457.0
2024-02-13 14:35:00,365.73,366.04,365.72,366.0,5840.0,359.1488,359.4532,359.139,359.4139,5840.0
2024-02-13 14:40:00,365.97,366.06,365.84,365.87,5581.0,359.3845,359.4729,359.2568,359.2863,5581.0
2024-02-13 14:45:00,365.87,366.0,365.47,365.47,4767.0,359.2863,359.4139,358.8935,358.8935,4767.0
2024-02-13 14:50:00,365.36,365.57,365.26,365.46,5321.0,358.7855,358.9917,358.6873,358.8837,5321.0
2024-02-13 14:55:00,365.46,365.69,365.29,365.38,7979.0,358.8837,359.1095,358.7167,358.8051,7979.0
2024-02-13 15:00:00,365.38,365.55,365.23,365.41,9067.0,358.8051,358.972,358.6578,358.8346,9067.0
2024-02-13 15:05:00,365.4,365.59,365.35,365.38,4085.0,358.8247,359.0113,358.7756,358.8051,4085.0
2024-02-13 15:10:00,365.38,365.55,365.22,365.26,8431.0,358.8051,358.972,358.648,358.6873,8431.0
2024-02-13 15:15:00,365.19,365.32,364.86,365.0,19291.0,358.6185,358.7462,358.2945,358.4319,19291.0
2024-02-13 15:20:00,365.0,365.13,364.73,364.99,15343.0,358.4319,358.5596,358.1668,358.4221,15343.0
2024-02-13 15:25:00,365.06,365.24,364.92,365.13,8824.0,358.4909,358.6676,358.3534,358.5596,8824.0
2024-02-13 15:30:00,365.13,365.51,365.05,365.51,8867.0,358.5596,358.9328,358.481,358.9328,8867.0
2024-02-13 15:35:00,365.44,365.57,365.3,365.37,7529.0,358.864,358.9917,358.7265,358.7953,7529.0
2024-02-13 15:40:00,365.42,365.44,365.09,365.19,18311.0,358.8444,358.864,358.5203,358.6185,18311.0
2024-02-13 15:45:00,365.23,365.33,364.89,365.0,18317.0,358.6578,358.756,358.3239,358.4319,18317.0
2024-02-13 15:50:00,364.88,365.13,364.73,364.74,34544.0,358.3141,358.5596,358.1668,358.1766,34544.0
2024-02-13 15:55:00,364.79,365.32,364.34,364.49,112631.0,358.2257,358.7462,357.7838,357.9311,112631.0
2024-02-14 09:30:00,363.65,364.12,362.2,362.51,31564.0,357.1062,357.5678,355.6823,355.9867,31564.0
2024-02-14 09:35:00,362.2,363.26,361.89,362.23,9337.0,355.6823,356.7232,355.3779,355.7118,9337.0
2024-02-14 09:40:00,362.58,362.91,362.46,362.84,2060.0,356.0555,356.3795,355.9376,356.3108,2060.0
2024-02-14 09:45:00,362.41,362.41,361.5,362.1,4232.0,355.8885,355.8885,354.9949,355.5841,4232.0
2024-02-14 09:50:00,362.4,362.98,362.36,362.78,4700.0,355.8787,356.4483,355.8394,356.2519,4700.0
2024-02-14 09:55:00,362.73,362.73,361.69,361.8,4627.0,356.2028,356.2028,355.1815,355.2895,4627.0
2024-02-14 10:00:00,362.0,362.26,361.5,362.05,7815.0,355.4859,355.7412,354.9949,355.535,7815.0
2024-02-14 10:05:00,362.13,362.14,361.34,361.45,4590.0,355.6136,355.6234,354.8378,354.9458,4590.0
2024-02-14 10:10:00,361.44,362.89,361.3,362.78,5649.0,354.936,356.3599,354.7985,356.2519,5649.0
2024-02-14 10:15:00,362.64,362.8,361.99,362.0,3796.0,356.1144,356.2715,355.4761,355.4859,3796.0
2024-02-14 10:20:00,361.94,362.03,361.54,362.03,6299.0,355.427,355.5154,355.0342,355.5154,6299.0
2024-02-14 10:25:00,362.15,363.04,362.15,362.51,8366.0,355.6332,356.5072,355.6332,355.9867,8366.0
2024-02-14 10:30:00,362.32,362.57,362.0,362.09,3560.0,355.8002,356.0457,355.4859,355.5743,3560.0
2024-02-14 10:35:00,362.22,362.81,362.22,362.58,6448.0,355.702,356.2813,355.702,356.0555,6448.0
2024-02-14 10:40:00,362.4,362.57,362.32,362.35,1967.0,355.8787,356.0457,355.8002,355.8296,1967.0
2024-02-14 10:45:00,362.14,362.28,361.9,362.02,9781.0,355.6234,355.7609,355.3877,355.5056,9781.0
2024-02-14 10:50:00,361.88,361.97,361.48,361.77,8185.0,355.3681,355.4565,354.9753,355.2601,8185.0
2024-02-14 10:55:00,361.72,362.48,361.67,362.3,4682.0,355.211,355.9573,355.1619,355.7805,4682.0
2024-02-14 11:00:00,362.59,362.73,362.18,362.19,1731.0,356.0653,356.2028,355.6627,355.6725,1731.0
2024-02-14 11:05:00,362.42,362.91,362.42,362.91,3270.0,355.8984,356.3795,355.8984,356.3795,3270.0
2024-02-14 11:10:00,362.93,363.93,362.93,363.43,6704.0,356.3992,357.3812,356.3992,356.8902,6704.0
2024-02-14 11:15:00,363.36,363.86,363.34,363.42,2851.0,356.8214,357.3124,356.8018,356.8804,2851.0
2024-02-14 11:20:00,363.49,363.57,363.25,363.49,2050.0,356.9491,357.0277,356.7134,356.9491,2050.0
2024-02-14 11:25:00,363.31,363.7,363.31,363.58,2162.0,356.7723,357.1553,356.7723,357.0375,2162.0
2024-02-14 11:30:00,363.58,363.73,363.42,363.46,3843.0,357.0375,357.1848,356.8804,356.9196,3843.0
2024-02-14 11:35:00,363.47,363.47,363.15,363.45,3450.0,356.9295,356.9295,356.6152,356.9098,3450.0
2024-02-14 11:40:00,363.27,363.27,362.87,363.04,3328.0,356.7331,356.7331,356.3403,356.5072,3328.0
2024-02-14 11:45:00,362.86,362.99,362.57,362.94,3692.0,356.3304,356.4581,356.0457,356.409,3692.0
2024-02-14 11:50:00,362.77,362.93,362.51,362.77,3540.0,356.2421,356.3992,355.9867,356.2421,3540.0
2024-02-14 11:55:00,362.94,363.05,362.69,363.05,2540.0,356.409,356.517,356.1635,356.517,2540.0
2024-02-14 12:00:00,363.06,363.06,362.73,362.96,1400.0,356.5268,356.5268,356.2028,356.4286,1400.0
2024-02-14 12:05:00,362.83,363.27,362.82,363.27,1686.0,356.301,356.7331,356.2912,356.7331,1686.0
2024-02-14 12:10:00,363.17,363.17,362.9,363.1,2803.0,356.6349,356.6349,356.3697,356.5661,2803.0
2024-02-14 12:15:00,362.93,363.22,362.84,363.13,4416.0,356.3992,356.684,356.3108,356.5956,4416.0
2024-02-14 12:20:00,363.09,363.22,362.93,362.96,3418.0,356.5563,356.684,356.3992,356.4286,3418.0
2024-02-14 12:25:00,362.95,363.1,362.67,362.9,4121.0,356.4188,356.5661,356.1439,356.3697,4121.0
2024-02-14 12:30:00,363.07,363.25,362.9,363.24,1850.0,356.5367,356.7134,356.3697,356.7036,1850.0
2024-02-14 12:35:00,363.21,363.31,362.7,362.7,1538.0,356.6741,356.7723,356.1733,356.1733,1538.0
2024-02-14 12:40:00,362.8,362.94,362.42,362.8,5297.0,356.2715,356.409,355.8984,356.2715,5297.0
2024-02-14 12:45:00,362.95,362.95,362.68,362.89,1798.0,356.4188,356.4188,356.1537,356.3599,1798.0
2024-02-14 12:50:00,362.72,362.85,362.61,362.71,2000.0,356.193,356.3206,356.0849,356.1831,2000.0
2024-02-14 12:55:00,362.58,362.77,362.56,362.66,2451.0,356.0555,356.2421,356.0358,356.134,2451.0
2024-02-14 13:00:00,362.77,362.84,362.51,362.69,4398.0,356.2421,356.3108,355.9867,356.1635,4398.0
2024-02-14 13:05:00,362.81,362.92,362.59,362.84,1950.0,356.2813,356.3894,356.0653,356.3108,1950.0
2024-02-14 13:10:00,362.68,362.8,362.54,362.64,2512.0,356.1537,356.2715,356.0162,356.1144,2512.0
2024-02-14 13:15:00,362.58,362.76,362.47,362.71,2530.0,356.0555,356.2322,355.9475,356.1831,2530.0
2024-02-14 13:20:00,362.59,362.92,362.48,362.5,3215.0,356.0653,356.3894,355.9573,355.9769,3215.0
2024-02-14 13:25:00,362.39,362.76,362.25,362.76,3629.0,355.8689,356.2322,355.7314,356.2322,3629.0
2024-02-14 13:30:00,362.88,363.23,362.88,363.06,3904.0,356.3501,356.6938,356.3501,356.5268,3904.0
2024-02-14 13:35:00,363.14,363.29,363.07,363.16,1961.0,356.6054,356.7527,356.5367,356.625,1961.0
2024-02-14 13:40:00,363.22,363.61,363.14,363.25,4626.0,356.684,357.0669,356.6054,356.7134,4626.0
2024-02-14 13:45:00,363.19,363.19,362.89,363.05,2866.0,356.6545,356.6545,356.3599,356.517,2866.0
2024-02-14 13:50:00,363.12,363.3,362.91,363.1,3997.0,356.5858,356.7625,356.3795,356.5661,3997.0
2024-02-14 13:55:00,362.9,362.97,362.63,362.94,1911.0,356.3697,356.4385,356.1046,356.409,1911.0
2024-02-14 14:00:00,362.69,362.69,361.89,361.95,4398.0,356.1635,356.1635,355.3779,355.4368,4398.0
2024-02-14 14:05:00,361.8,361.8,360.89,360.95,9476.0,355.2895,355.2895,354.3959,354.4548,9476.0
2024-02-14 14:10:00,360.94,361.3,360.89,361.11,6675.0,354.445,354.7985,354.3959,354.6119,6675.0
2024-02-14 14:15:00,361.2,361.59,361.2,361.37,22353.0,354.7003,355.0833,354.7003,354.8673,22353.0
2024-02-14 14:20:00,361.46,361.59,361.13,361.13,18256.0,354.9556,355.0833,354.6316,354.6316,18256.0
2024-02-14 14:25:00,361.16,361.66,361.15,361.56,3164.0,354.661,355.152,354.6512,355.0538,3164.0
2024-02-14 14:30:00,361.56,362.0,361.53,361.99,5400.0,355.0538,355.4859,355.0244,355.4761,5400.0
2024-02-14 14:35:00,362.03,362.08,361.82,362.08,3520.0,355.5154,355.5645,355.3092,355.5645,3520.0
2024-02-14 14:40:00,361.9,362.19,361.88,361.93,1100.0,355.3877,355.6725,355.3681,355.4172,1100.0
2024-02-14 14:45:00,362.09,362.35,362.09,362.24,2583.0,355.5743,355.8296,355.5743,355.7216,2583.0
2024-02-14 14:50:00,362.14,362.18,361.51,361.68,3580.0,355.6234,355.6627,355.0047,355.1717,3580.0
2024-02-14 14:55:00,361.57,361.7,361.39,361.67,5694.0,355.0637,355.1913,354.8869,355.1619,5694.0
2024-02-14 15:00:00,361.73,361.73,361.23,361.62,5674.0,355.2208,355.2208,354.7298,355.1128,5674.0
2024-02-14 15:05:00,361.61,362.18,361.6,362.17,3532.0,355.1029,355.6627,355.0931,355.6529,3532.0
2024-02-14 15:10:00,362.33,362.39,362.1,362.27,4487.0,355.81,355.8689,355.5841,355.7511,4487.0
2024-02-14 15:15:00,362.25,362.36,362.02,362.02,3269.0,355.7314,355.8394,355.5056,355.5056,3269.0
2024-02-14 15:20:00,362.01,362.23,361.73,361.77,30557.0,355.4957,355.7118,355.2208,355.2601,30557.0
2024-02-14 15:25:00,361.61,362.33,361.6,361.93,35450.0,355.1029,355.81,355.0931,355.4172,35450.0
2024-02-14 15:30:00,361.93,362.39,361.89,362.35,9333.0,355.4172,355.8689,355.3779,355.8296,9333.0
2024-02-14 15:35:00,362.33,362.78,362.06,362.67,10953.0,355.81,356.2519,355.5448,356.1439,10953.0
2024-02-14 15:40:00,362.68,362.69,362.14,362.27,10625.0,356.1537,356.1635,355.6234,355.7511,10625.0
2024-02-14 15:45:00,362.35,363.0,362.33,362.73,10952.0,355.8296,356.4679,355.81,356.2028,10952.0
2024-02-14 15:50:00,362.76,362.82,362.29,362.41,28307.0,356.2322,356.2912,355.7707,355.8885,28307.0
2024-02-14 15:55:00,362.48,362.69,362.07,362.33,84671.0,355.9573,356.1635,355.5547,355.81,84671.0
2024-02-15 09:30:00,364.66,365.31,363.3,363.97,14513.0,358.0981,358.7364,356.7625,357.4205,14513.0
2024-02-15 09:35:00,363.23,365.78,363.22,365.76,7687.0,356.6938,359.1979,356.684,359.1783,7687.0
2024-02-15 09:40:00,365.96,366.26,365.18,366.06,9629.0,359.3747,359.6693,358.6087,359.4729,9629.0
2024-02-15 09:45:00,366.35,366.74,365.94,366.03,2800.0,359.7576,360.1406,359.355,359.4434,2800.0
2024-02-15 09:50:00,366.05,366.4,365.12,365.12,6784.0,359.463,359.8067,358.5498,358.5498,6784.0
2024-02-15 09:55:00,365.29,365.29,364.46,364.65,5579.0,358.7167,358.7167,357.9017,358.0882,5579.0
2024-02-15 10:00:00,364.82,365.7,363.82,365.7,18465.0,358.2552,359.1193,357.2732,359.1193,18465.0
2024-02-15 10:05:00,365.83,366.05,364.41,364.41,5930.0,359.247,359.463,357.8526,357.8526,5930.0
2024-02-15 10:10:00,364.26,364.52,363.8,364.36,6352.0,357.7052,357.9606,357.2535,357.8034,6352.0
2024-02-15 10:15:00,364.18,364.4,363.76,363.84,7574.0,357.6267,357.8427,357.2142,357.2928,7574.0
2024-02-15 10:20:00,364.06,364.79,363.84,364.37,13086.0,357.5088,358.2257,357.2928,357.8133,13086.0
2024-02-15 10:25:00,364.37,365.48,363.8,363.8,16704.0,357.8133,358.9033,357.2535,357.2535,16704.0
2024-02-15 10:30:00,363.8,364.1,363.31,364.02,5704.0,357.2535,357.5481,356.7723,357.4696,5704.0
2024-02-15 10:35:00,364.19,364.53,363.82,364.05,3514.0,357.6365,357.9704,357.2732,357.499,3514.0
2024-02-15 10:40:00,364.22,364.48,364.04,364.47,3138.0,357.666,357.9213,357.4892,357.9115,3138.0
2024-02-15 10:45:00,364.68,365.0,364.48,364.93,5852.0,358.1177,358.4319,357.9213,358.3632,5852.0
2024-02-15 10:50:00,364.84,365.2,364.53,365.05,5489.0,358.2748,358.6283,357.9704,358.481,5489.0
2024-02-15 10:55:00,365.28,365.28,364.81,365.0,3531.0,358.7069,358.7069,358.2454,358.4319,3531.0
2024-02-15 11:00:00,364.74,365.28,364.52,365.23,4215.0,358.1766,358.7069,357.9606,358.6578,4215.0
2024-02-15 11:05:00,365.23,365.6,365.02,365.56,3733.0,358.6578,359.0211,358.4516,358.9819,3733.0
2024-02-15 11:10:00,365.87,366.2,365.58,366.2,8712.0,359.2863,359.6103,359.0015,359.6103,8712.0
2024-02-15 11:15:00,366.17,366.39,366.06,366.09,4753.0,359.5809,359.7969,359.4729,359.5023,4753.0
2024-02-15 11:20:00,366.02,366.02,364.63,364.84,7232.0,359.4336,359.4336,358.0686,358.2748,7232.0
2024-02-15 11:25:00,364.84,365.28,364.6,365.2,8593.0,358.2748,358.7069,358.0391,358.6283,8593.0
2024-02-15 11:30:00,365.2,365.2,364.36,364.96,6873.0,358.6283,358.6283,357.8034,358.3927,6873.0
2024-02-15 11:35:00,364.85,364.85,364.32,364.65,3195.0,358.2846,358.2846,357.7642,358.0882,3195.0
2024-02-15 11:40:00,364.42,365.05,364.42,364.87,5629.0,357.8624,358.481,357.8624,358.3043,5629.0
2024-02-15 11:45:00,364.86,364.86,364.11,364.29,8355.0,358.2945,358.2945,357.5579,357.7347,8355.0
2024-02-15 11:50:00,364.46,364.91,363.95,364.14,9263.0,357.9017,358.3436,357.4008,357.5874,9263.0
2024-02-15 11:55:00,364.13,364.59,364.01,364.51,5208.0,357.5776,358.0293,357.4597,357.9508,5208.0
2024-02-15 12:00:00,364.27,364.73,364.19,364.5,5645.0,357.7151,358.1668,357.6365,357.9409,5645.0
2024-02-15 12:05:00,364.5,364.79,364.27,364.66,4400.0,357.9409,358.2257,357.7151,358.0981,4400.0
2024-02-15 12:10:00,364.38,364.87,364.03,364.87,5535.0,357.8231,358.3043,357.4794,358.3043,5535.0
2024-02-15 12:15:00,364.69,365.14,364.68,365.13,8849.0,358.1275,358.5694,358.1177,358.5596,8849.0
2024-02-15 12:20:00,365.12,365.12,364.68,364.8,4786.0,358.5498,358.5498,358.1177,358.2355,4786.0
2024-02-15 12:25:00,364.8,364.9,363.98,364.2,9536.0,358.2355,358.3337,357.4303,357.6463,9536.0
2024-02-15 12:30:00,364.28,364.45,363.66,363.77,27300.0,357.7249,357.8918,357.116,357.2241,27300.0
2024-02-15 12:35:00,363.45,363.66,362.79,363.29,24817.0,356.9098,357.116,356.2617,356.7527,24817.0
2024-02-15 12:40:00,363.09,363.45,362.67,363.31,14917.0,356.5563,356.9098,356.1439,356.7723,14917.0
2024-02-15 12:45:00,363.42,363.46,362.98,362.98,2718.0,356.8804,356.9196,356.4483,356.4483,2718.0
2024-02-15 12:50:00,363.13,364.07,362.86,364.07,8948.0,356.5956,357.5187,356.3304,357.5187,8948.0
2024-02-15 12:55:00,364.0,364.34,363.89,364.06,15114.0,357.4499,357.7838,357.3419,357.5088,15114.0
2024-02-15 13:00:00,364.18,364.73,364.06,364.7,7137.0,357.6267,358.1668,357.5088,358.1373,7137.0
2024-02-15 13:05:00,364.75,364.98,364.68,364.91,1832.0,358.1864,358.4123,358.1177,358.3436,1832.0
2024-02-15 13:10:00,364.74,365.34,364.74,365.02,11584.0,358.1766,358.7658,358.1766,358.4516,11584.0
2024-02-15 13:15:00,365.02,365.31,365.0,365.0,5269.0,358.4516,358.7364,358.4319,358.4319,5269.0
2024-02-15 13:20:00,364.94,364.99,364.34,364.54,6688.0,358.373,358.4221,357.7838,357.9802,6688.0
2024-02-15 13:25:00,364.56,364.91,364.38,364.59,3783.0,357.9999,358.3436,357.8231,358.0293,3783.0
2024-02-15 13:30:00,364.63,364.81,364.37,364.57,7640.0,358.0686,358.2454,357.8133,358.0097,7640.0
2024-02-15 13:35:00,364.5,364.57,364.17,364.17,7964.0,357.9409,358.0097,357.6169,357.6169,7964.0
2024-02-15 13:40:00,364.17,364.33,363.47,363.47,4674.0,357.6169,357.774,356.9295,356.9295,4674.0
2024-02-15 13:45:00,363.9,363.9,363.07,363.35,12823.0,357.3517,357.3517,356.5367,356.8116,12823.0
2024-02-15 13:50:00,363.36,363.58,363.1,363.11,7290.0,356.8214,357.0375,356.5661,356.5759,7290.0
2024-02-15 13:55:00,363.28,363.44,362.74,362.85,5616.0,356.7429,356.9,356.2126,356.3206,5616.0
2024-02-15 14:00:00,362.93,363.04,362.52,362.73,7675.0,356.3992,356.5072,355.9966,356.2028,7675.0
2024-02-15 14:05:00,362.68,363.14,362.56,363.14,5196.0,356.1537,356.6054,356.0358,356.6054,5196.0
2024-02-15 14:10:00,363.07,363.2,362.98,363.16,3752.0,356.5367,356.6643,356.4483,356.625,3752.0
2024-02-15 14:15:00,363.11,363.15,362.68,362.86,4567.0,356.5759,356.6152,356.1537,356.3304,4567.0
2024-02-15 14:20:00,362.72,363.36,362.51,362.51,45534.0,356.193,356.8214,355.9867,355.9867,45534.0
2024-02-15 14:25:00,362.82,362.94,362.57,362.94,3776.0,356.2912,356.409,356.0457,356.409,3776.0
2024-02-15 14:30:00,363.09,363.37,362.98,363.37,3804.0,356.5563,356.8313,356.4483,356.8313,3804.0
2024-02-15 14:35:00,363.3,363.44,363.08,363.13,1239.0,356.7625,356.9,356.5465,356.5956,1239.0
2024-02-15 14:40:00,363.13,363.36,362.97,363.3,4064.0,356.5956,356.8214,356.4385,356.7625,4064.0
2024-02-15 14:45:00,363.3,363.92,363.3,363.85,4339.0,356.7625,357.3714,356.7625,357.3026,4339.0
2024-02-15 14:50:00,363.83,364.41,363.77,364.3,4782.0,357.283,357.8526,357.2241,357.7445,4782.0
2024-02-15 14:55:00,364.32,364.66,364.17,364.19,5610.0,357.7642,358.0981,357.6169,357.6365,5610.0
2024-02-15 15:00:00,364.11,364.21,363.98,364.11,2202.0,357.5579,357.6561,357.4303,357.5579,2202.0
2024-02-15 15:05:00,364.04,364.11,363.88,363.88,8539.0,357.4892,357.5579,357.3321,357.3321,8539.0
2024-02-15 15:10:00,363.82,364.22,363.74,364.08,5517.0,357.2732,357.666,357.1946,357.5285,5517.0
2024-02-15 15:15:00,363.99,364.02,363.45,363.55,3757.0,357.4401,357.4696,356.9098,357.008,3757.0
2024-02-15 15:20:00,363.63,363.92,363.54,363.8,10280.0,357.0866,357.3714,356.9982,357.2535,10280.0
2024-02-15 15:25:00,363.62,363.87,363.59,363.83,6747.0,357.0768,357.3223,357.0473,357.283,6747.0
2024-02-15 15:30:00,363.91,363.97,363.63,363.93,4881.0,357.3615,357.4205,357.0866,357.3812,4881.0
2024-02-15 15:35:00,363.98,363.99,363.43,363.45,5241.0,357.4303,357.4401,356.8902,356.9098,5241.0
2024-02-15 15:40:00,363.39,363.77,363.24,363.72,9521.0,356.8509,357.2241,356.7036,357.175,9521.0
2024-02-15 15:45:00,363.75,364.06,363.42,363.66,17822.0,357.2044,357.5088,356.8804,357.116,17822.0
2024-02-15 15:50:00,363.59,364.4,363.52,364.17,36120.0,357.0473,357.8427,356.9786,357.6169,36120.0
2024-02-15 15:55:00,364.17,364.32,363.89,363.97,59338.0,357.6169,357.7642,357.3419,357.4205,59338.0
2024-02-16 09:30:00,365.45,367.09,365.26,366.46,37780.0,358.8738,360.4843,358.6873,359.8657,37780.0
2024-02-16 09:35:00,366.44,366.71,365.55,366.62,7670.0,359.846,360.1112,358.972,360.0228,7670.0
2024-02-16 09:40:00,366.63,366.92,366.09,366.92,5465.0,360.0326,360.3174,359.5023,360.3174,5465.0
2024-02-16 09:45:00,366.77,367.1,366.56,367.0,3294.0,360.1701,360.4941,359.9639,360.3959,3294.0
2024-02-16 09:50:00,367.24,368.3,367.01,368.14,13380.0,360.6316,361.6726,360.4058,361.5154,13380.0
2024-02-16 09:55:00,368.14,368.37,368.04,368.33,3224.0,361.5154,361.7413,361.4172,361.702,3224.0
2024-02-16 10:00:00,368.34,368.93,368.08,368.14,9716.0,361.7118,362.2912,361.4565,361.5154,9716.0
2024-02-16 10:05:00,367.99,368.02,366.88,367.28,4480.0,361.3681,361.3976,360.2781,360.6709,4480.0
2024-02-16 10:10:00,367.3,367.33,365.85,365.98,12522.0,360.6905,360.72,359.2666,359.3943,12522.0
2024-02-16 10:15:00,365.75,366.16,365.58,366.09,10707.0,359.1684,359.5711,359.0015,359.5023,10707.0
2024-02-16 10:20:00,366.09,366.32,365.98,366.16,16475.0,359.5023,359.7282,359.3943,359.5711,16475.0
2024-02-16 10:25:00,366.16,366.37,365.38,366.01,27401.0,359.5711,359.7773,358.8051,359.4238,27401.0
2024-02-16 10:30:00,366.11,366.75,366.11,366.75,5847.0,359.522,360.1504,359.522,360.1504,5847.0
2024-02-16 10:35:00,366.82,366.86,365.99,366.13,3569.0,360.2192,360.2585,359.4041,359.5416,3569.0
2024-02-16 10:40:00,366.13,366.56,365.81,366.56,1731.0,359.5416,359.9639,359.2274,359.9639,1731.0
2024-02-16 10:45:00,366.55,366.97,366.22,366.97,6286.0,359.954,360.3665,359.63,360.3665,6286.0
2024-02-16 10:50:00,366.9,367.3,366.78,367.3,3300.0,360.2977,360.6905,360.1799,360.6905,3300.0
2024-02-16 10:55:00,367.37,367.54,366.93,366.94,3532.0,360.7593,360.9262,360.3272,360.337,3532.0
2024-02-16 11:00:00,366.98,367.31,366.74,367.31,1150.0,360.3763,360.7004,360.1406,360.7004,1150.0
2024-02-16 11:05:00,367.0,367.7,367.0,367.38,1397.0,360.3959,361.0833,360.3959,360.7691,1397.0
2024-02-16 11:10:00,367.18,367.37,367.06,367.37,2376.0,360.5727,360.7593,360.4549,360.7593,2376.0
2024-02-16 11:15:00,367.14,367.25,366.99,367.17,2992.0,360.5334,360.6414,360.3861,360.5629,2992.0
2024-02-16 11:20:00,367.1,367.83,366.99,367.83,4817.0,360.4941,361.211,360.3861,361.211,4817.0
2024-02-16 11:25:00,367.94,368.05,367.55,367.58,2335.0,361.319,361.427,360.936,360.9655,2335.0
2024-02-16 11:30:00,367.63,367.63,366.89,367.22,6418.0,361.0146,361.0146,360.2879,360.612,6418.0
2024-02-16 11:35:00,366.85,367.07,366.85,367.06,4266.0,360.2486,360.4647,360.2486,360.4549,4266.0
2024-02-16 11:40:00,366.95,367.17,366.93,367.17,1735.0,360.3468,360.5629,360.3272,360.5629,1735.0
2024-02-16 11:45:00,367.31,367.54,367.18,367.54,1578.0,360.7004,360.9262,360.5727,360.9262,1578.0
2024-02-16 11:50:00,367.44,367.53,367.14,367.4,1754.0,360.828,360.9164,360.5334,360.7887,1754.0
2024-02-16 11:55:00,367.21,367.21,366.38,366.53,14137.0,360.6022,360.6022,359.7871,359.9344,14137.0
2024-02-16 12:00:00,366.55,366.79,366.47,366.79,2679.0,359.954,360.1897,359.8755,360.1897,2679.0
2024-02-16 12:05:00,366.84,366.84,366.5,366.66,2512.0,360.2388,360.2388,359.9049,360.0621,2512.0
2024-02-16 12:10:00,366.68,366.88,366.62,366.88,2251.0,360.0817,360.2781,360.0228,360.2781,2251.0
2024-02-16 12:15:00,366.99,366.99,366.6,366.84,1719.0,360.3861,360.3861,360.0031,360.2388,1719.0
2024-02-16 12:20:00,366.55,366.57,366.31,366.36,1034.0,359.954,359.9737,359.7184,359.7675,1034.0
2024-02-16 12:25:00,366.22,366.65,366.21,366.65,2375.0,359.63,360.0522,359.6202,360.0522,2375.0
2024-02-16 12:30:00,366.84,366.96,366.55,366.56,1879.0,360.2388,360.3567,359.954,359.9639,1879.0
2024-02-16 12:35:00,366.62,366.62,366.49,366.49,414.0,360.0228,360.0228,359.8951,359.8951,414.0
2024-02-16 12:40:00,366.41,366.46,366.14,366.14,1362.0,359.8166,359.8657,359.5514,359.5514,1362.0
2024-02-16 12:45:00,366.44,367.0,366.21,367.0,4137.0,359.846,360.3959,359.6202,360.3959,4137.0
2024-02-16 12:50:00,366.73,366.99,366.72,366.84,1160.0,360.1308,360.3861,360.121,360.2388,1160.0
2024-02-16 12:55:00,366.81,366.87,366.65,366.87,300.0,360.2094,360.2683,360.0522,360.2683,300.0
2024-02-16 13:00:00,366.75,366.77,366.6,366.61,2552.0,360.1504,360.1701,360.0031,360.013,2552.0
2024-02-16 13:05:00,366.49,366.49,366.2,366.26,2608.0,359.8951,359.8951,359.6103,359.6693,2608.0
2024-02-16 13:10:00,366.23,366.63,366.16,366.54,2846.0,359.6398,360.0326,359.5711,359.9442,2846.0
2024-02-16 13:15:00,366.46,366.65,366.4,366.58,1021.0,359.8657,360.0522,359.8067,359.9835,1021.0
2024-02-16 13:20:00,366.72,367.35,366.7,367.35,2926.0,360.121,360.7396,360.1013,360.7396,2926.0
2024-02-16 13:25:00,367.44,367.48,367.01,367.02,2954.0,360.828,360.8673,360.4058,360.4156,2954.0
2024-02-16 13:30:00,367.02,367.02,366.72,366.87,6500.0,360.4156,360.4156,360.121,360.2683,6500.0
2024-02-16 13:35:00,366.88,367.09,366.88,367.02,2300.0,360.2781,360.4843,360.2781,360.4156,2300.0
2024-02-16 13:40:00,367.0,367.07,366.71,366.87,1900.0,360.3959,360.4647,360.1112,360.2683,1900.0
2024-02-16 13:45:00,366.81,367.18,366.79,366.8,2318.0,360.2094,360.5727,360.1897,360.1995,2318.0
2024-02-16 13:50:00,366.79,366.97,366.78,366.97,1605.0,360.1897,360.3665,360.1799,360.3665,1605.0
2024-02-16 13:55:00,366.95,367.24,366.83,367.2,1940.0,360.3468,360.6316,360.229,360.5923,1940.0
2024-02-16 14:00:00,367.2,367.43,367.2,367.41,2943.0,360.5923,360.8182,360.5923,360.7986,2943.0
2024-02-16 14:05:00,367.41,367.62,367.31,367.62,2300.0,360.7986,361.0048,360.7004,361.0048,2300.0
2024-02-16 14:10:00,367.7,368.11,367.65,368.03,7351.0,361.0833,361.486,361.0342,361.4074,7351.0
2024-02-16 14:15:00,368.09,368.26,368.08,368.13,2811.0,361.4663,361.6333,361.4565,361.5056,2811.0
2024-02-16 14:20:00,368.07,368.19,368.02,368.09,1704.0,361.4467,361.5645,361.3976,361.4663,1704.0
2024-02-16 14:25:00,368.09,368.09,367.79,367.97,2701.0,361.4663,361.4663,361.1717,361.3485,2701.0
2024-02-16 14:30:00,367.87,367.87,367.38,367.38,5791.0,361.2503,361.2503,360.7691,360.7691,5791.0
2024-02-16 14:35:00,367.29,367.44,367.29,367.4,5222.0,360.6807,360.828,360.6807,360.7887,5222.0
2024-02-16 14:40:00,367.42,368.16,367.4,368.01,3082.0,360.8084,361.5351,360.7887,361.3878,3082.0
2024-02-16 14:45:00,368.01,368.01,367.32,367.45,5413.0,361.3878,361.3878,360.7102,360.8378,5413.0
2024-02-16 14:50:00,367.44,367.95,367.35,367.95,4815.0,360.828,361.3288,360.7396,361.3288,4815.0
2024-02-16 14:55:00,367.77,367.85,367.4,367.5,2700.0,361.1521,361.2306,360.7887,360.8869,2700.0
2024-02-16 15:00:00,367.54,367.78,367.51,367.67,4077.0,360.9262,361.1619,360.8968,361.0539,4077.0
2024-02-16 15:05:00,367.75,367.87,367.65,367.83,3120.0,361.1324,361.2503,361.0342,361.211,3120.0
2024-02-16 15:10:00,367.79,367.89,367.7,367.89,2950.0,361.1717,361.2699,361.0833,361.2699,2950.0
2024-02-16 15:15:00,367.84,367.84,367.56,367.62,2760.0,361.2208,361.2208,360.9459,361.0048,2760.0
2024-02-16 15:20:00,367.55,367.62,367.23,367.41,4451.0,360.936,361.0048,360.6218,360.7986,4451.0
2024-02-16 15:25:00,367.41,367.72,367.37,367.65,5862.0,360.7986,361.103,360.7593,361.0342,5862.0
2024-02-16 15:30:00,367.66,367.69,367.4,367.46,9090.0,361.0441,361.0735,360.7887,360.8477,9090.0
2024-02-16 15:35:00,367.46,367.46,366.66,366.77,4597.0,360.8477,360.8477,360.0621,360.1701,4597.0
2024-02-16 15:40:00,366.77,367.31,366.7,366.78,14585.0,360.1701,360.7004,360.1013,360.1799,14585.0
2024-02-16 15:45:00,366.78,366.98,366.69,366.83,10520.0,360.1799,360.3763,360.0915,360.229,10520.0
2024-02-16 15:50:00,366.68,366.83,366.36,366.63,18207.0,360.0817,360.229,359.7675,360.0326,18207.0
2024-02-16 15:55:00,366.7,367.16,366.34,367.04,52409.0,360.1013,360.5531,359.7478,360.4352,52409.0
2024-02-20 09:30:00,366.4,367.75,366.08,367.49,20914.0,359.8067,361.1324,359.4925,360.8771,20914.0
2024-02-20 09:35:00,368.17,368.78,367.72,367.8,3178.0,361.5449,362.1439,361.103,361.1815,3178.0
2024-02-20 09:40:00,367.68,368.11,366.96,367.8,5084.0,361.0637,361.486,360.3567,361.1815,5084.0
2024-02-20 09:45:00,367.8,368.0,367.58,367.58,1455.0,361.1815,361.3779,360.9655,360.9655,1455.0
2024-02-20 09:50:00,367.96,368.67,367.81,368.5,9104.0,361.3387,362.0359,361.1914,361.869,9104.0
2024-02-20 09:55:00,368.41,368.42,367.62,367.83,5207.0,361.7806,361.7904,361.0048,361.211,5207.0
2024-02-20 10:00:00,367.97,368.37,367.56,367.56,3602.0,361.3485,361.7413,360.9459,360.9459,3602.0
2024-02-20 10:05:00,367.69,367.83,367.19,367.69,9691.0,361.0735,361.211,360.5825,361.0735,9691.0
2024-02-20 10:10:00,367.98,368.8,367.98,368.49,3004.0,361.3583,362.1636,361.3583,361.8591,3004.0
2024-02-20 10:15:00,368.73,368.73,367.71,368.05,7256.0,362.0948,362.0948,361.0932,361.427,7256.0
2024-02-20 10:20:00,367.97,369.23,367.79,369.15,7688.0,361.3485,362.5858,361.1717,362.5073,7688.0
2024-02-20 10:25:00,369.15,369.15,368.72,368.93,2159.0,362.5073,362.5073,362.085,362.2912,2159.0
2024-02-20 10:30:00,368.79,369.2,368.24,368.57,5875.0,362.1537,362.5564,361.6136,361.9377,5875.0
2024-02-20 10:35:00,368.35,368.51,368.1,368.28,9698.0,361.7217,361.8788,361.4761,361.6529,9698.0
2024-02-20 10:40:00,368.25,368.25,367.3,367.69,11834.0,361.6235,361.6235,360.6905,361.0735,11834.0
2024-02-20 10:45:00,367.78,367.91,367.44,367.8,6501.0,361.1619,361.2896,360.828,361.1815,6501.0
2024-02-20 10:50:00,367.81,367.81,366.96,367.2,7591.0,361.1914,361.1914,360.3567,360.5923,7591.0
2024-02-20 10:55:00,367.06,367.06,366.45,366.88,6877.0,360.4549,360.4549,359.8558,360.2781,6877.0
2024-02-20 11:00:00,366.62,366.66,366.18,366.19,2949.0,360.0228,360.0621,359.5907,359.6005,2949.0
2024-02-20 11:05:00,366.26,366.69,366.22,366.35,3381.0,359.6693,360.0915,359.63,359.7576,3381.0
2024-02-20 11:10:00,366.35,367.15,366.24,367.14,4880.0,359.7576,360.5432,359.6496,360.5334,4880.0
2024-02-20 11:15:00,366.88,367.0,366.51,366.9,2910.0,360.2781,360.3959,359.9148,360.2977,2910.0
2024-02-20 11:20:00,366.69,366.69,366.36,366.4,1657.0,360.0915,360.0915,359.7675,359.8067,1657.0
2024-02-20 11:25:00,366.37,366.5,366.23,366.46,3401.0,359.7773,359.9049,359.6398,359.8657,3401.0
2024-02-20 11:30:00,366.45,366.59,366.2,366.3,9125.0,359.8558,359.9933,359.6103,359.7085,9125.0
2024-02-20 11:35:00,366.3,366.37,366.16,366.25,1800.0,359.7085,359.7773,359.5711,359.6594,1800.0
2024-02-20 11:40:00,366.33,366.33,365.55,365.57,3305.0,359.738,359.738,358.972,358.9917,3305.0
2024-02-20 11:45:00,365.61,365.89,365.61,365.79,6119.0,359.031,359.3059,359.031,359.2077,6119.0
2024-02-20 11:50:00,365.79,366.25,365.61,366.25,4273.0,359.2077,359.6594,359.031,359.6594,4273.0
2024-02-20 11:55:00,366.05,366.05,365.5,365.6,2321.0,359.463,359.463,358.9229,359.0211,2321.0
2024-02-20 12:00:00,365.39,365.46,365.0,365.23,4118.0,358.8149,358.8837,358.4319,358.6578,4118.0
2024-02-20 12:05:00,365.24,366.34,365.05,366.28,3802.0,358.6676,359.7478,358.481,359.6889,3802.0
2024-02-20 12:10:00,366.08,366.23,365.64,366.23,6704.0,359.4925,359.6398,359.0604,359.6398,6704.0
2024-02-20 12:15:00,366.31,366.94,366.27,366.72,4305.0,359.7184,360.337,359.6791,360.121,4305.0
2024-02-20 12:20:00,366.7,367.15,366.68,366.95,3945.0,360.1013,360.5432,360.0817,360.3468,3945.0
2024-02-20 12:25:00,366.99,367.14,366.63,366.8,18127.0,360.3861,360.5334,360.0326,360.1995,18127.0
2024-02-20 12:30:00,366.8,367.5,366.8,367.43,3421.0,360.1995,360.8869,360.1995,360.8182,3421.0
2024-02-20 12:35:00,367.25,367.91,367.11,367.46,4717.0,360.6414,361.2896,360.504,360.8477,4717.0
2024-02-20 12:40:00,367.45,367.89,367.45,367.63,3546.0,360.8378,361.2699,360.8378,361.0146,3546.0
2024-02-20 12:45:00,367.74,367.74,367.4,367.52,2837.0,361.1226,361.1226,360.7887,360.9066,2837.0
2024-02-20 12:50:00,367.53,367.91,367.41,367.79,3878.0,360.9164,361.2896,360.7986,361.1717,3878.0
2024-02-20 12:55:00,367.75,367.76,367.41,367.57,2400.0,361.1324,361.1423,360.7986,360.9557,2400.0
2024-02-20 13:00:00,367.48,367.48,367.33,367.41,1000.0,360.8673,360.8673,360.72,360.7986,1000.0
2024-02-20 13:05:00,367.37,367.75,367.37,367.61,2794.0,360.7593,361.1324,360.7593,360.995,2794.0
2024-02-20 13:10:00,367.63,367.81,367.52,367.67,5522.0,361.0146,361.1914,360.9066,361.0539,5522.0
2024-02-20 13:15:00,367.67,367.78,367.41,367.64,5788.0,361.0539,361.1619,360.7986,361.0244,5788.0
2024-02-20 13:20:00,367.59,368.21,367.59,368.03,9367.0,360.9753,361.5842,360.9753,361.4074,9367.0
2024-02-20 13:25:00,367.88,367.96,367.22,367.39,3519.0,361.2601,361.3387,360.612,360.7789,3519.0
2024-02-20 13:30:00,367.37,367.52,366.73,366.99,5790.0,360.7593,360.9066,360.1308,360.3861,5790.0
2024-02-20 13:35:00,366.89,367.13,366.7,366.87,3344.0,360.2879,360.5236,360.1013,360.2683,3344.0
2024-02-20 13:40:00,366.99,367.26,366.75,367.16,6903.0,360.3861,360.6513,360.1504,360.5531,6903.0
2024-02-20 13:45:00,367.34,367.34,366.95,367.19,5646.0,360.7298,360.7298,360.3468,360.5825,5646.0
2024-02-20 13:50:00,367.21,367.53,367.2,367.43,6851.0,360.6022,360.9164,360.5923,360.8182,6851.0
2024-02-20 13:55:00,367.52,367.56,367.18,367.2,5919.0,360.9066,360.9459,360.5727,360.5923,5919.0
2024-02-20 14:00:00,367.19,367.41,367.06,367.31,7915.0,360.5825,360.7986,360.4549,360.7004,7915.0
2024-02-20 14:05:00,367.53,367.53,367.38,367.53,1417.0,360.9164,360.9164,360.7691,360.9164,1417.0
2024-02-20 14:10:00,367.46,367.93,367.29,367.76,8930.0,360.8477,361.3092,360.6807,361.1423,8930.0
2024-02-20 14:15:00,367.6,367.8,367.28,367.53,3563.0,360.9851,361.1815,360.6709,360.9164,3563.0
2024-02-20 14:20:00,367.34,367.34,366.89,367.19,4218.0,360.7298,360.7298,360.2879,360.5825,4218.0
2024-02-20 14:25:00,367.22,367.33,367.18,367.23,1200.0,360.612,360.72,360.5727,360.6218,1200.0
2024-02-20 14:30:00,367.19,367.22,366.99,366.99,3238.0,360.5825,360.612,360.3861,360.3861,3238.0
2024-02-20 14:35:00,366.96,366.99,366.56,366.65,7303.0,360.3567,360.3861,359.9639,360.0522,7303.0
2024-02-20 14:40:00,366.63,367.04,366.55,366.97,14380.0,360.0326,360.4352,359.954,360.3665,14380.0
2024-02-20 14:45:00,366.98,367.16,366.84,367.16,4412.0,360.3763,360.5531,360.2388,360.5531,4412.0
2024-02-20 14:50:00,367.21,367.76,367.0,367.49,5317.0,360.6022,361.1423,360.3959,360.8771,5317.0
2024-02-20 14:55:00,367.31,367.46,367.09,367.16,2881.0,360.7004,360.8477,360.4843,360.5531,2881.0
2024-02-20 15:00:00,367.24,367.6,367.24,367.6,7235.0,360.6316,360.9851,360.6316,360.9851,7235.0
2024-02-20 15:05:00,367.54,367.62,366.98,367.09,3203.0,360.9262,361.0048,360.3763,360.4843,3203.0
2024-02-20 15:10:00,367.1,367.4,366.98,367.19,10252.0,360.4941,360.7887,360.3763,360.5825,10252.0
2024-02-20 15:15:00,367.1,367.25,366.99,367.08,10794.0,360.4941,360.6414,360.3861,360.4745,10794.0
2024-02-20 15:20:00,367.08,367.53,366.97,367.53,9259.0,360.4745,360.9164,360.3665,360.9164,9259.0
2024-02-20 15:25:00,367.46,367.53,367.04,367.43,13176.0,360.8477,360.9164,360.4352,360.8182,13176.0
2024-02-20 15:30:00,367.42,367.77,367.21,367.27,11346.0,360.8084,361.1521,360.6022,360.6611,11346.0
2024-02-20 15:35:00,367.21,367.57,366.98,367.33,11365.0,360.6022,360.9557,360.3763,360.72,11365.0
2024-02-20 15:40:00,367.28,367.28,367.03,367.09,8240.0,360.6709,360.6709,360.4254,360.4843,8240.0
2024-02-20 15:45:00,367.13,367.31,366.85,366.9,13844.0,360.5236,360.7004,360.2486,360.2977,13844.0
2024-02-20 15:50:00,366.81,367.67,366.41,367.31,28072.0,360.2094,361.0539,359.8166,360.7004,28072.0
2024-02-20 15:55:00,367.45,367.63,367.01,367.22,75051.0,360.8378,361.0146,360.4058,360.612,75051.0
2024-02-21 09:30:00,368.57,369.52,365.18,365.29,13333.0,361.9377,362.8706,358.6087,358.7167,13333.0
2024-02-21 09:35:00,365.57,367.62,365.57,367.62,2450.0,358.9917,361.0048,358.9917,361.0048,2450.0
2024-02-21 09:40:00,367.49,367.9,367.1,367.11,4398.0,360.8771,361.2797,360.4941,360.504,4398.0
2024-02-21 09:45:00,366.85,367.41,366.7,366.91,4034.0,360.2486,360.7986,360.1013,360.3076,4034.0
2024-02-21 09:50:00,367.01,367.2,366.67,367.06,4555.0,360.4058,360.5923,360.0719,360.4549,4555.0
2024-02-21 09:55:00,367.03,367.12,366.22,366.22,5547.0,360.4254,360.5138,359.63,359.63,5547.0
2024-02-21 10:00:00,366.22,366.62,365.48,365.63,13271.0,359.63,360.0228,358.9033,359.0506,13271.0
2024-02-21 10:05:00,365.48,366.44,364.9,366.44,19821.0,358.9033,359.846,358.3337,359.846,19821.0
2024-02-21 10:10:00,366.28,366.93,366.28,366.48,6538.0,359.6889,360.3272,359.6889,359.8853,6538.0
2024-02-21 10:15:00,366.48,366.97,366.48,366.82,4909.0,359.8853,360.3665,359.8853,360.2192,4909.0
2024-02-21 10:20:00,366.62,366.99,366.6,366.85,4744.0,360.0228,360.3861,360.0031,360.2486,4744.0
2024-02-21 10:25:00,366.96,366.96,366.59,366.74,21082.0,360.3567,360.3567,359.9933,360.1406,21082.0
2024-02-21 10:30:00,366.75,366.85,366.39,366.71,11348.0,360.1504,360.2486,359.7969,360.1112,11348.0
2024-02-21 10:35:00,366.85,367.67,366.56,367.35,29002.0,360.2486,361.0539,359.9639,360.7396,29002.0
2024-02-21 10:40:00,367.35,367.55,366.74,366.86,6949.0,360.7396,360.936,360.1406,360.2585,6949.0
2024-02-21 10:45:00,367.02,367.11,366.62,366.86,2600.0,360.4156,360.504,360.0228,360.2585,2600.0
2024-02-21 10:50:00,367.09,367.42,366.83,367.3,4436.0,360.4843,360.8084,360.229,360.6905,4436.0
2024-02-21 10:55:00,367.16,367.31,366.81,366.9,4888.0,360.5531,360.7004,360.2094,360.2977,4888.0
2024-02-21 11:00:00,366.9,367.55,366.89,367.23,3219.0,360.2977,360.936,360.2879,360.6218,3219.0
2024-02-21 11:05:00,367.27,367.66,367.27,367.59,4107.0,360.6611,361.0441,360.6611,360.9753,4107.0
2024-02-21 11:10:00,367.59,367.92,367.56,367.74,1500.0,360.9753,361.2994,360.9459,361.1226,1500.0
2024-02-21 11:15:00,367.84,368.0,367.63,367.66,8591.0,361.2208,361.3779,361.0146,361.0441,8591.0
2024-02-21 11:20:00,367.5,367.78,367.47,367.55,1422.0,360.8869,361.1619,360.8575,360.936,1422.0
2024-02-21 11:25:00,367.6,367.81,367.34,367.42,2200.0,360.9851,361.1914,360.7298,360.8084,2200.0
2024-02-21 11:30:00,367.33,367.41,367.02,367.13,3511.0,360.72,360.7986,360.4156,360.5236,3511.0
2024-02-21 11:35:00,367.16,367.22,366.84,367.22,3360.0,360.5531,360.612,360.2388,360.612,3360.0
2024-02-21 11:40:00,367.37,367.56,367.3,367.45,10818.0,360.7593,360.9459,360.6905,360.8378,10818.0
2024-02-21 11:45:00,367.32,367.41,367.05,367.21,7245.0,360.7102,360.7986,360.445,360.6022,7245.0
2024-02-21 11:50:00,367.14,367.59,367.01,367.34,3875.0,360.5334,360.9753,360.4058,360.7298,3875.0
2024-02-21 11:55:00,367.34,367.37,366.8,366.82,1872.0,360.7298,360.7593,360.1995,360.2192,1872.0
2024-02-21 12:00:00,366.85,367.45,366.82,367.45,5726.0,360.2486,360.8378,360.2192,360.8378,5726.0
2024-02-21 12:05:00,367.34,367.34,367.02,367.12,4002.0,360.7298,360.7298,360.4156,360.5138,4002.0
2024-02-21 12:10:00,367.15,367.82,367.12,367.82,5505.0,360.5432,361.2012,360.5138,361.2012,5505.0
2024-02-21 12:15:00,367.73,367.91,367.41,367.66,14687.0,361.1128,361.2896,360.7986,361.0441,14687.0
2024-02-21 12:20:00,367.8,367.8,367.35,367.56,3675.0,361.1815,361.1815,360.7396,360.9459,3675.0
2024-02-21 12:25:00,367.56,367.57,367.49,367.53,1215.0,360.9459,360.9557,360.8771,360.9164,1215.0
2024-02-21 12:30:00,367.53,367.53,367.22,367.32,4096.0,360.9164,360.9164,360.612,360.7102,4096.0
2024-02-21 12:35:00,367.2,367.22,366.85,366.85,3170.0,360.5923,360.612,360.2486,360.2486,3170.0
2024-02-21 12:40:00,366.84,367.22,366.79,366.96,7300.0,360.2388,360.612,360.1897,360.3567,7300.0
2024-02-21 12:45:00,366.97,367.23,366.96,367.21,1300.0,360.3665,360.6218,360.3567,360.6022,1300.0
2024-02-21 12:50:00,367.22,367.41,367.08,367.39,5903.0,360.612,360.7986,360.4745,360.7789,5903.0
2024-02-21 12:55:00,367.4,367.48,367.29,367.44,3714.0,360.7887,360.8673,360.6807,360.828,3714.0
2024-02-21 13:00:00,367.44,367.49,367.17,367.49,4590.0,360.828,360.8771,360.5629,360.8771,4590.0
2024-02-21 13:05:00,367.46,367.85,367.46,367.73,5885.0,360.8477,361.2306,360.8477,361.1128,5885.0
2024-02-21 13:10:00,367.85,367.9,367.65,367.77,4137.0,361.2306,361.2797,361.0342,361.1521,4137.0
2024-02-21 13:15:00,367.76,367.76,367.6,367.6,2817.0,361.1423,361.1423,360.9851,360.9851,2817.0
2024-02-21 13:20:00,367.54,367.61,367.42,367.57,2470.0,360.9262,360.995,360.8084,360.9557,2470.0
2024-02-21 13:25:00,367.58,367.73,367.56,367.68,2940.0,360.9655,361.1128,360.9459,361.0637,2940.0
2024-02-21 13:30:00,367.67,368.01,367.48,367.51,5306.0,361.0539,361.3878,360.8673,360.8968,5306.0
2024-02-21 13:35:00,367.52,367.57,367.36,367.49,2250.0,360.9066,360.9557,360.7495,360.8771,2250.0
2024-02-21 13:40:00,367.4,367.56,367.31,367.42,4287.0,360.7887,360.9459,360.7004,360.8084,4287.0
2024-02-21 13:45:00,367.44,367.59,367.41,367.55,3554.0,360.828,360.9753,360.7986,360.936,3554.0
2024-02-21 13:50:00,367.67,367.89,367.52,367.54,6381.0,361.0539,361.2699,360.9066,360.9262,6381.0
2024-02-21 13:55:00,367.55,367.63,367.37,367.63,4096.0,360.936,361.0146,360.7593,361.0146,4096.0
2024-02-21 14:00:00,367.59,367.79,367.33,367.79,17964.0,360.9753,361.1717,360.72,361.1717,17964.0
2024-02-21 14:05:00,367.61,367.69,367.51,367.51,2219.0,360.995,361.0735,360.8968,360.8968,2219.0
2024-02-21 14:10:00,367.6,367.72,367.31,367.41,7296.0,360.9851,361.103,360.7004,360.7986,7296.0
2024-02-21 14:15:00,367.41,367.44,367.04,367.05,6442.0,360.7986,360.828,360.4352,360.445,6442.0
2024-02-21 14:20:00,367.07,367.15,366.34,366.54,3730.0,360.4647,360.5432,359.7478,359.9442,3730.0
2024-02-21 14:25:00,366.46,366.83,366.45,366.65,5397.0,359.8657,360.229,359.8558,360.0522,5397.0
2024-02-21 14:30:00,366.5,366.85,366.25,366.73,5884.0,359.9049,360.2486,359.6594,360.1308,5884.0
2024-02-21 14:35:00,366.75,366.84,366.72,366.74,2300.0,360.1504,360.2388,360.121,360.1406,2300.0
2024-02-21 14:40:00,366.78,367.06,366.73,366.86,7753.0,360.1799,360.4549,360.1308,360.2585,7753.0
2024-02-21 14:45:00,366.95,367.17,366.94,367.08,2100.0,360.3468,360.5629,360.337,360.4745,2100.0
2024-02-21 14:50:00,367.13,367.16,366.82,367.01,3546.0,360.5236,360.5531,360.2192,360.4058,3546.0
2024-02-21 14:55:00,367.09,367.44,367.09,367.44,3400.0,360.4843,360.828,360.4843,360.828,3400.0
2024-02-21 15:00:00,367.44,367.57,367.17,367.28,4081.0,360.828,360.9557,360.5629,360.6709,4081.0
2024-02-21 15:05:00,367.31,367.31,366.96,366.96,2548.0,360.7004,360.7004,360.3567,360.3567,2548.0
2024-02-21 15:10:00,367.1,367.17,366.67,366.75,2692.0,360.4941,360.5629,360.0719,360.1504,2692.0
2024-02-21 15:15:00,366.47,366.47,365.9,366.02,13306.0,359.8755,359.8755,359.3157,359.4336,13306.0
2024-02-21 15:20:00,365.99,366.09,365.75,365.75,5918.0,359.4041,359.5023,359.1684,359.1684,5918.0
2024-02-21 15:25:00,365.79,365.96,365.55,365.58,5234.0,359.2077,359.3747,358.972,359.0015,5234.0
2024-02-21 15:30:00,365.72,366.06,365.65,365.85,3621.0,359.139,359.4729,359.0702,359.2666,3621.0
2024-02-21 15:35:00,365.82,366.06,365.55,365.62,5447.0,359.2372,359.4729,358.972,359.0408,5447.0
2024-02-21 15:40:00,365.53,366.42,365.4,366.41,13959.0,358.9524,359.8264,358.8247,359.8166,13959.0
2024-02-21 15:45:00,366.36,366.57,366.24,366.57,8623.0,359.7675,359.9737,359.6496,359.9737,8623.0
2024-02-21 15:50:00,366.65,367.17,366.5,366.94,11618.0,360.0522,360.5629,359.9049,360.337,11618.0
2024-02-21 15:55:00,367.14,367.73,367.08,367.58,34367.0,360.5334,361.1128,360.4745,360.9655,34367.0
2024-02-22 09:30:00,367.0,367.0,364.29,366.41,17033.0,360.3959,360.3959,357.7347,359.8166,17033.0
2024-02-22 09:35:00,366.49,366.49,364.46,365.0,11028.0,359.8951,359.8951,357.9017,358.4319,11028.0
2024-02-22 09:40:00,365.0,365.0,362.87,363.3,9362.0,358.4319,358.4319,356.3403,356.7625,9362.0
2024-02-22 09:45:00,363.19,364.44,363.02,364.2,5920.0,356.6545,357.882,356.4876,357.6463,5920.0
2024-02-22 09:50:00,363.82,364.73,363.05,364.73,5914.0,357.2732,358.1668,356.517,358.1668,5914.0
2024-02-22 09:55:00,364.73,366.0,364.73,365.35,12219.0,358.1668,359.4139,358.1668,358.7756,12219.0
2024-02-22 10:00:00,364.71,366.1,363.97,365.53,11803.0,358.1472,359.5121,357.4205,358.9524,11803.0
2024-02-22 10:05:00,365.68,365.96,364.72,365.35,10255.0,359.0997,359.3747,358.157,358.7756,10255.0
2024-02-22 10:10:00,365.36,366.62,365.36,365.93,10143.0,358.7855,360.0228,358.7855,359.3452,10143.0
2024-02-22 10:15:00,366.1,366.73,366.08,366.72,5000.0,359.5121,360.1308,359.4925,360.121,5000.0
2024-02-22 10:20:00,366.39,366.39,365.13,365.75,8856.0,359.7969,359.7969,358.5596,359.1684,8856.0
2024-02-22 10:25:00,365.75,366.0,365.5,365.91,2189.0,359.1684,359.4139,358.9229,359.3256,2189.0
2024-02-22 10:30:00,366.17,366.36,365.79,366.28,5475.0,359.5809,359.7675,359.2077,359.6889,5475.0
2024-02-22 10:35:00,366.04,366.11,365.87,366.04,6340.0,359.4532,359.522,359.2863,359.4532,6340.0
2024-02-22 10:40:00,366.03,366.25,365.81,366.09,5866.0,359.4434,359.6594,359.2274,359.5023,5866.0
2024-02-22 10:45:00,366.29,367.17,366.17,367.17,8453.0,359.6987,360.5629,359.5809,360.5629,8453.0
2024-02-22 10:50:00,367.35,367.4,366.98,367.4,2480.0,360.7396,360.7887,360.3763,360.7887,2480.0
2024-02-22 10:55:00,367.23,367.3,366.42,366.42,11783.0,360.6218,360.6905,359.8264,359.8264,11783.0
2024-02-22 11:00:00,366.26,366.44,366.07,366.31,2909.0,359.6693,359.846,359.4827,359.7184,2909.0
2024-02-22 11:05:00,366.32,366.45,365.89,366.0,11293.0,359.7282,359.8558,359.3059,359.4139,11293.0
2024-02-22 11:10:00,366.09,366.16,365.53,365.54,6277.0,359.5023,359.5711,358.9524,358.9622,6277.0
2024-02-22 11:15:00,365.41,365.65,365.22,365.37,5473.0,358.8346,359.0702,358.648,358.7953,5473.0
2024-02-22 11:20:00,365.17,365.7,365.01,365.7,15425.0,358.5989,359.1193,358.4418,359.1193,15425.0
2024-02-22 11:25:00,365.7,365.87,365.34,365.78,9222.0,359.1193,359.2863,358.7658,359.1979,9222.0
2024-02-22 11:30:00,365.78,365.79,365.29,365.31,3774.0,359.1979,359.2077,358.7167,358.7364,3774.0
2024-02-22 11:35:00,365.4,365.58,365.04,365.37,11344.0,358.8247,359.0015,358.4712,358.7953,11344.0
2024-02-22 11:40:00,365.62,365.62,365.26,365.3,3733.0,359.0408,359.0408,358.6873,358.7265,3733.0
2024-02-22 11:45:00,365.31,365.6,364.24,364.49,7585.0,358.7364,359.0211,357.6856,357.9311,7585.0
2024-02-22 11:50:00,364.43,365.0,364.04,364.88,6068.0,357.8722,358.4319,357.4892,358.3141,6068.0
2024-02-22 11:55:00,364.87,365.07,364.6,364.84,6175.0,358.3043,358.5007,358.0391,358.2748,6175.0
2024-02-22 12:00:00,365.07,365.57,364.86,365.57,3600.0,358.5007,358.9917,358.2945,358.9917,3600.0
2024-02-22 12:05:00,365.52,365.54,365.14,365.28,2024.0,358.9426,358.9622,358.5694,358.7069,2024.0
2024-02-22 12:10:00,365.29,365.35,364.91,365.0,5633.0,358.7167,358.7756,358.3436,358.4319,5633.0
2024-02-22 12:15:00,365.12,365.12,364.64,364.74,8846.0,358.5498,358.5498,358.0784,358.1766,8846.0
2024-02-22 12:20:00,364.71,364.96,364.55,364.55,6572.0,358.1472,358.3927,357.99,357.99,6572.0
2024-02-22 12:25:00,364.7,365.05,364.52,364.98,7240.0,358.1373,358.481,357.9606,358.4123,7240.0
2024-02-22 12:30:00,365.06,365.5,365.01,365.17,3724.0,358.4909,358.9229,358.4418,358.5989,3724.0
2024-02-22 12:35:00,365.17,365.24,365.0,365.12,5165.0,358.5989,358.6676,358.4319,358.5498,5165.0
2024-02-22 12:40:00,365.13,365.15,364.94,365.09,3000.0,358.5596,358.5792,358.373,358.5203,3000.0
2024-02-22 12:45:00,365.09,365.59,364.94,365.59,4633.0,358.5203,359.0113,358.373,359.0113,4633.0
2024-02-22 12:50:00,365.6,365.8,365.46,365.75,10262.0,359.0211,359.2175,358.8837,359.1684,10262.0
2024-02-22 12:55:00,365.68,365.68,365.37,365.37,6578.0,359.0997,359.0997,358.7953,358.7953,6578.0
2024-02-22 13:00:00,365.39,365.62,364.96,365.62,9190.0,358.8149,359.0408,358.3927,359.0408,9190.0
2024-02-22 13:05:00,365.53,365.91,365.1,365.15,7326.0,358.9524,359.3256,358.5301,358.5792,7326.0
2024-02-22 13:10:00,365.15,365.66,365.0,365.21,12249.0,358.5792,359.0801,358.4319,358.6382,12249.0
2024-02-22 13:15:00,365.21,365.5,365.11,365.4,4247.0,358.6382,358.9229,358.54,358.8247,4247.0
2024-02-22 13:20:00,365.4,365.8,365.39,365.67,6715.0,358.8247,359.2175,358.8149,359.0899,6715.0
2024-02-22 13:25:00,365.68,365.82,365.45,365.59,16210.0,359.0997,359.2372,358.8738,359.0113,16210.0
2024-02-22 13:30:00,365.49,365.66,365.42,365.57,11502.0,358.9131,359.0801,358.8444,358.9917,11502.0
2024-02-22 13:35:00,365.49,365.57,365.17,365.23,6513.0,358.9131,358.9917,358.5989,358.6578,6513.0
2024-02-22 13:40:00,365.1,365.4,364.89,365.08,9151.0,358.5301,358.8247,358.3239,358.5105,9151.0
2024-02-22 13:45:00,364.9,365.1,364.47,365.06,10317.0,358.3337,358.5301,357.9115,358.4909,10317.0
2024-02-22 13:50:00,365.04,365.36,364.88,365.36,8613.0,358.4712,358.7855,358.3141,358.7855,8613.0
2024-02-22 13:55:00,365.47,365.79,365.41,365.79,8370.0,358.8935,359.2077,358.8346,359.2077,8370.0
2024-02-22 14:00:00,365.79,365.85,365.48,365.65,14996.0,359.2077,359.2666,358.9033,359.0702,14996.0
2024-02-22 14:05:00,365.65,366.01,365.4,366.0,8440.0,359.0702,359.4238,358.8247,359.4139,8440.0
2024-02-22 14:10:00,366.0,366.34,365.83,366.34,5197.0,359.4139,359.7478,359.247,359.7478,5197.0
2024-02-22 14:15:00,366.16,366.44,366.13,366.4,4107.0,359.5711,359.846,359.5416,359.8067,4107.0
2024-02-22 14:20:00,366.29,367.04,366.22,367.03,12588.0,359.6987,360.4352,359.63,360.4254,12588.0
2024-02-22 14:25:00,366.95,367.65,366.89,367.65,4136.0,360.3468,361.0342,360.2879,361.0342,4136.0
2024-02-22 14:30:00,367.65,367.7,367.29,367.38,4145.0,361.0342,361.0833,360.6807,360.7691,4145.0
2024-02-22 14:35:00,367.34,368.15,367.34,368.0,7975.0,360.7298,361.5252,360.7298,361.3779,7975.0
2024-02-22 14:40:00,367.88,367.88,367.54,367.67,3000.0,361.2601,361.2601,360.9262,361.0539,3000.0
2024-02-22 14:45:00,367.65,367.68,367.23,367.35,5537.0,361.0342,361.0637,360.6218,360.7396,5537.0
2024-02-22 14:50:00,367.35,367.79,367.2,367.21,12069.0,360.7396,361.1717,360.5923,360.6022,12069.0
2024-02-22 14:55:00,367.21,367.42,366.94,367.27,10032.0,360.6022,360.8084,360.337,360.6611,10032.0
2024-02-22 15:00:00,367.27,367.42,366.87,367.09,9677.0,360.6611,360.8084,360.2683,360.4843,9677.0
2024-02-22 15:05:00,367.08,367.08,366.72,366.8,6472.0,360.4745,360.4745,360.121,360.1995,6472.0
2024-02-22 15:10:00,366.82,367.56,366.82,367.3,6847.0,360.2192,360.9459,360.2192,360.6905,6847.0
2024-02-22 15:15:00,367.38,368.14,367.36,367.99,14273.0,360.7691,361.5154,360.7495,361.3681,14273.0
2024-02-22 15:20:00,367.99,368.29,367.83,368.07,6330.0,361.3681,361.6627,361.211,361.4467,6330.0
2024-02-22 15:25:00,368.07,368.39,368.01,368.25,9307.0,361.4467,361.7609,361.3878,361.6235,9307.0
2024-02-22 15:30:00,368.19,368.25,367.71,367.89,9294.0,361.5645,361.6235,361.0932,361.2699,9294.0
2024-02-22 15:35:00,367.89,368.4,367.88,368.37,11213.0,361.2699,361.7708,361.2601,361.7413,11213.0
2024-02-22 15:40:00,368.49,368.91,368.49,368.84,14052.0,361.8591,362.2716,361.8591,362.2028,14052.0
2024-02-22 15:45:00,368.89,369.13,368.66,369.03,29064.0,362.2519,362.4876,362.0261,362.3894,29064.0
2024-02-22 15:50:00,368.94,369.04,368.35,368.53,25957.0,362.301,362.3992,361.7217,361.8984,25957.0
2024-02-22 15:55:00,368.65,369.34,367.81,368.05,62850.0,362.0163,362.6938,361.1914,361.427,62850.0
2024-02-23 09:30:00,368.78,369.04,365.06,367.1,23191.0,362.1439,362.3992,358.4909,360.4941,23191.0
2024-02-23 09:35:00,367.36,368.9,366.62,367.74,9693.0,360.7495,362.2618,360.0228,361.1226,9693.0
2024-02-23 09:40:00,367.51,367.87,366.62,366.96,3522.0,360.8968,361.2503,360.0228,360.3567,3522.0
2024-02-23 09:45:00,367.33,368.36,367.32,367.85,18689.0,360.72,361.7315,360.7102,361.2306,18689.0
2024-02-23 09:50:00,367.55,368.93,367.55,368.75,1584.0,360.936,362.2912,360.936,362.1145,1584.0
2024-02-23 09:55:00,368.75,369.41,368.73,368.97,28598.0,362.1145,362.7626,362.0948,362.3305,28598.0
2024-02-23 10:00:00,369.18,369.23,368.21,368.36,7188.0,362.5367,362.5858,361.5842,361.7315,7188.0
2024-02-23 10:05:00,368.27,368.72,368.26,368.54,13324.0,361.6431,362.085,361.6333,361.9082,13324.0
2024-02-23 10:10:00,368.72,368.8,367.81,368.24,12054.0,362.085,362.1636,361.1914,361.6136,12054.0
2024-02-23 10:15:00,368.22,368.53,367.84,368.06,5306.0,361.594,361.8984,361.2208,361.4369,5306.0
2024-02-23 10:20:00,368.05,368.09,367.63,368.0,9772.0,361.427,361.4663,361.0146,361.3779,9772.0
2024-02-23 10:25:00,368.18,368.19,367.72,368.19,2011.0,361.5547,361.5645,361.103,361.5645,2011.0
2024-02-23 10:30:00,368.1,368.19,367.79,367.93,4621.0,361.4761,361.5645,361.1717,361.3092,4621.0
2024-02-23 10:35:00,367.94,367.95,367.36,367.4,8989.0,361.319,361.3288,360.7495,360.7887,8989.0
2024-02-23 10:40:00,367.54,367.94,367.4,367.62,7612.0,360.9262,361.319,360.7887,361.0048,7612.0
2024-02-23 10:45:00,367.5,367.63,366.87,367.29,8442.0,360.8869,361.0146,360.2683,360.6807,8442.0
2024-02-23 10:50:00,367.03,367.14,366.71,366.91,2601.0,360.4254,360.5334,360.1112,360.3076,2601.0
2024-02-23 10:55:00,366.96,367.27,366.51,367.27,5232.0,360.3567,360.6611,359.9148,360.6611,5232.0
2024-02-23 11:00:00,367.36,367.42,366.71,366.78,5258.0,360.7495,360.8084,360.1112,360.1799,5258.0
2024-02-23 11:05:00,366.83,366.95,366.03,366.15,9487.0,360.229,360.3468,359.4434,359.5612,9487.0
2024-02-23 11:10:00,366.06,366.15,365.57,365.61,3625.0,359.4729,359.5612,358.9917,359.031,3625.0
2024-02-23 11:15:00,365.61,366.22,365.57,366.11,9388.0,359.031,359.63,358.9917,359.522,9388.0
2024-02-23 11:20:00,366.12,366.12,365.59,365.59,2048.0,359.5318,359.5318,359.0113,359.0113,2048.0
2024-02-23 11:25:00,365.66,365.69,365.32,365.35,2656.0,359.0801,359.1095,358.7462,358.7756,2656.0
2024-02-23 11:30:00,365.36,365.57,365.22,365.22,6617.0,358.7855,358.9917,358.648,358.648,6617.0
2024-02-23 11:35:00,365.22,365.42,365.09,365.21,2086.0,358.648,358.8444,358.5203,358.6382,2086.0
2024-02-23 11:40:00,365.03,365.29,364.44,364.44,14709.0,358.4614,358.7167,357.882,357.882,14709.0
2024-02-23 11:45:00,364.64,364.77,364.34,364.5,7161.0,358.0784,358.2061,357.7838,357.9409,7161.0
2024-02-23 11:50:00,364.58,365.28,364.45,365.07,6197.0,358.0195,358.7069,357.8918,358.5007,6197.0
2024-02-23 11:55:00,364.9,365.09,364.4,364.55,8452.0,358.3337,358.5203,357.8427,357.99,8452.0
2024-02-23 12:00:00,364.51,364.68,364.34,364.53,3037.0,357.9508,358.1177,357.7838,357.9704,3037.0
2024-02-23 12:05:00,364.56,364.6,364.31,364.31,4826.0,357.9999,358.0391,357.7543,357.7543,4826.0
2024-02-23 12:10:00,364.3,364.33,364.0,364.12,6798.0,357.7445,357.774,357.4499,357.5678,6798.0
2024-02-23 12:15:00,364.19,364.5,364.1,364.5,5516.0,357.6365,357.9409,357.5481,357.9409,5516.0
2024-02-23 12:20:00,364.24,364.36,363.3,363.81,13670.0,357.6856,357.8034,356.7625,357.2633,13670.0
2024-02-23 12:25:00,363.62,363.76,363.26,363.35,7462.0,357.0768,357.2142,356.7232,356.8116,7462.0
2024-02-23 12:30:00,363.31,363.85,363.19,363.54,8304.0,356.7723,357.3026,356.6545,356.9982,8304.0
2024-02-23 12:35:00,363.35,363.83,363.27,363.71,4795.0,356.8116,357.283,356.7331,357.1651,4795.0
2024-02-23 12:40:00,363.74,364.15,363.69,363.85,5886.0,357.1946,357.5972,357.1455,357.3026,5886.0
2024-02-23 12:45:00,363.8,363.92,363.68,363.83,2265.0,357.2535,357.3714,357.1357,357.283,2265.0
2024-02-23 12:50:00,363.71,363.72,363.17,363.38,7517.0,357.1651,357.175,356.6349,356.8411,7517.0
2024-02-23 12:55:00,363.36,363.36,363.19,363.3,2930.0,356.8214,356.8214,356.6545,356.7625,2930.0
2024-02-23 13:00:00,363.18,363.32,362.91,363.32,7173.0,356.6447,356.7822,356.3795,356.7822,7173.0
2024-02-23 13:05:00,363.37,363.64,363.05,363.07,3280.0,356.8313,357.0964,356.517,356.5367,3280.0
2024-02-23 13:10:00,362.99,363.27,362.74,363.21,7095.0,356.4581,356.7331,356.2126,356.6741,7095.0
2024-02-23 13:15:00,363.07,363.35,362.77,362.78,22373.0,356.5367,356.8116,356.2421,356.2519,22373.0
2024-02-23 13:20:00,362.81,362.96,362.75,362.83,3201.0,356.2813,356.4286,356.2224,356.301,3201.0
2024-02-23 13:25:00,362.81,362.84,362.66,362.66,3928.0,356.2813,356.3108,356.134,356.134,3928.0
2024-02-23 13:30:00,362.57,363.06,362.57,363.03,5700.0,356.0457,356.5268,356.0457,356.4974,5700.0
2024-02-23 13:35:00,363.01,363.32,362.99,363.09,4923.0,356.4777,356.7822,356.4581,356.5563,4923.0
2024-02-23 13:40:00,363.03,363.15,362.65,362.85,3565.0,356.4974,356.6152,356.1242,356.3206,3565.0
2024-02-23 13:45:00,362.83,362.83,362.53,362.69,3560.0,356.301,356.301,356.0064,356.1635,3560.0
2024-02-23 13:50:00,362.61,362.9,362.61,362.82,4078.0,356.0849,356.3697,356.0849,356.2912,4078.0
2024-02-23 13:55:00,362.9,362.9,362.53,362.57,5611.0,356.3697,356.3697,356.0064,356.0457,5611.0
2024-02-23 14:00:00,362.57,362.57,362.1,362.21,5034.0,356.0457,356.0457,355.5841,355.6921,5034.0
2024-02-23 14:05:00,362.09,362.34,361.68,361.77,7247.0,355.5743,355.8198,355.1717,355.2601,7247.0
2024-02-23 14:10:00,361.72,362.05,361.58,362.05,4417.0,355.211,355.535,355.0735,355.535,4417.0
2024-02-23 14:15:00,361.84,362.19,361.55,362.09,4595.0,355.3288,355.6725,355.044,355.5743,4595.0
2024-02-23 14:20:00,362.05,362.89,362.05,362.37,8706.0,355.535,356.3599,355.535,355.8493,8706.0
2024-02-23 14:25:00,362.33,362.43,362.17,362.24,2214.0,355.81,355.9082,355.6529,355.7216,2214.0
2024-02-23 14:30:00,362.24,362.68,362.19,362.39,7227.0,355.7216,356.1537,355.6725,355.8689,7227.0
2024-02-23 14:35:00,362.4,362.66,362.2,362.66,1900.0,355.8787,356.134,355.6823,356.134,1900.0
2024-02-23 14:40:00,362.66,362.81,362.46,362.47,6390.0,356.134,356.2813,355.9376,355.9475,6390.0
2024-02-23 14:45:00,362.56,362.62,362.2,362.25,6252.0,356.0358,356.0948,355.6823,355.7314,6252.0
2024-02-23 14:50:00,362.21,362.21,361.93,362.06,7431.0,355.6921,355.6921,355.4172,355.5448,7431.0
2024-02-23 14:55:00,362.2,363.04,362.2,362.93,11941.0,355.6823,356.5072,355.6823,356.3992,11941.0
2024-02-23 15:00:00,362.93,363.66,362.93,363.65,10382.0,356.3992,357.116,356.3992,357.1062,10382.0
2024-02-23 15:05:00,363.65,363.78,363.07,363.19,17205.0,357.1062,357.2339,356.5367,356.6545,17205.0
2024-02-23 15:10:00,363.19,363.68,363.17,363.61,9042.0,356.6545,357.1357,356.6349,357.0669,9042.0
2024-02-23 15:15:00,363.71,363.88,363.56,363.8,3972.0,357.1651,357.3321,357.0178,357.2535,3972.0
2024-02-23 15:20:00,363.97,364.15,363.68,363.94,10427.0,357.4205,357.5972,357.1357,357.391,10427.0
2024-02-23 15:25:00,363.78,363.91,363.41,363.5,7034.0,357.2339,357.3615,356.8705,356.9589,7034.0
2024-02-23 15:30:00,363.5,363.62,363.05,363.05,8342.0,356.9589,357.0768,356.517,356.517,8342.0
2024-02-23 15:35:00,363.03,363.13,362.37,362.66,13776.0,356.4974,356.5956,355.8493,356.134,13776.0
2024-02-23 15:40:00,362.67,362.74,361.84,362.15,14262.0,356.1439,356.2126,355.3288,355.6332,14262.0
2024-02-23 15:45:00,362.18,362.51,362.13,362.5,22754.0,355.6627,355.9867,355.6136,355.9769,22754.0
2024-02-23 15:50:00,362.58,362.91,362.36,362.56,24586.0,356.0555,356.3795,355.8394,356.0358,24586.0
2024-02-23 15:55:00,362.62,363.44,362.49,362.82,88602.0,356.0948,356.9,355.9671,356.2912,88602.0
2024-02-26 09:30:00,363.89,364.05,362.29,363.16,13317.0,357.3419,357.499,355.7707,356.625,13317.0
2024-02-26 09:35:00,363.4,363.74,363.04,363.04,2787.0,356.8607,357.1946,356.5072,356.5072,2787.0
2024-02-26 09:40:00,363.01,363.83,362.79,363.73,4084.0,356.4777,357.283,356.2617,357.1848,4084.0
2024-02-26 09:45:00,363.86,364.87,363.86,364.5,7049.0,357.3124,358.3043,357.3124,357.9409,7049.0
2024-02-26 09:50:00,364.67,365.4,364.67,365.13,7167.0,358.1079,358.8247,358.1079,358.5596,7167.0
2024-02-26 09:55:00,365.12,366.25,365.12,366.25,6643.0,358.5498,359.6594,358.5498,359.6594,6643.0
2024-02-26 10:00:00,366.25,366.72,365.21,365.42,8086.0,359.6594,360.121,358.6382,358.8444,8086.0
2024-02-26 10:05:00,365.5,366.05,365.5,365.69,5187.0,358.9229,359.463,358.9229,359.1095,5187.0
2024-02-26 10:10:00,365.54,365.54,364.68,364.9,5138.0,358.9622,358.9622,358.1177,358.3337,5138.0
2024-02-26 10:15:00,364.79,364.79,363.87,363.87,2700.0,358.2257,358.2257,357.3223,357.3223,2700.0
2024-02-26 10:20:00,363.74,364.0,363.26,363.41,4718.0,357.1946,357.4499,356.7232,356.8705,4718.0
2024-02-26 10:25:00,363.58,363.62,363.21,363.48,6781.0,357.0375,357.0768,356.6741,356.9393,6781.0
2024-02-26 10:30:00,363.48,363.5,362.66,363.04,4406.0,356.9393,356.9589,356.134,356.5072,4406.0
2024-02-26 10:35:00,362.74,362.87,362.64,362.78,3629.0,356.2126,356.3403,356.1144,356.2519,3629.0
2024-02-26 10:40:00,362.9,363.22,362.6,362.62,3100.0,356.3697,356.684,356.0751,356.0948,3100.0
2024-02-26 10:45:00,362.78,362.78,362.15,362.16,5487.0,356.2519,356.2519,355.6332,355.643,5487.0
2024-02-26 10:50:00,362.0,362.2,361.63,361.71,10581.0,355.4859,355.6823,355.1226,355.2011,10581.0
2024-02-26 10:55:00,361.7,361.72,361.21,361.5,7496.0,355.1913,355.211,354.7101,354.9949,7496.0
2024-02-26 11:00:00,361.5,361.54,360.97,361.08,8568.0,354.9949,355.0342,354.4745,354.5825,8568.0
2024-02-26 11:05:00,361.08,361.5,360.92,361.42,13934.0,354.5825,354.9949,354.4254,354.9164,13934.0
2024-02-26 11:10:00,361.4,362.27,361.28,362.21,11493.0,354.8967,355.7511,354.7789,355.6921,11493.0
2024-02-26 11:15:00,362.1,362.25,361.78,362.25,1942.0,355.5841,355.7314,355.2699,355.7314,1942.0
2024-02-26 11:20:00,362.15,362.3,362.03,362.23,2050.0,355.6332,355.7805,355.5154,355.7118,2050.0
2024-02-26 11:25:00,362.25,362.31,361.8,361.8,3504.0,355.7314,355.7903,355.2895,355.2895,3504.0
2024-02-26 11:30:00,361.89,362.07,361.67,361.67,4487.0,355.3779,355.5547,355.1619,355.1619,4487.0
2024-02-26 11:35:00,361.66,361.93,360.97,361.08,9870.0,355.152,355.4172,354.4745,354.5825,9870.0
2024-02-26 11:40:00,361.08,361.46,361.07,361.46,4650.0,354.5825,354.9556,354.5727,354.9556,4650.0
2024-02-26 11:45:00,361.5,361.5,361.17,361.17,2693.0,354.9949,354.9949,354.6709,354.6709,2693.0
2024-02-26 11:50:00,361.38,361.48,361.03,361.13,5655.0,354.8771,354.9753,354.5334,354.6316,5655.0
2024-02-26 11:55:00,361.22,361.48,361.05,361.42,3603.0,354.72,354.9753,354.553,354.9164,3603.0
2024-02-26 12:00:00,361.3,361.56,361.22,361.29,4881.0,354.7985,355.0538,354.72,354.7887,4881.0
2024-02-26 12:05:00,361.26,361.26,360.9,361.02,5945.0,354.7592,354.7592,354.4057,354.5236,5945.0
2024-02-26 12:10:00,361.08,361.52,361.04,361.41,5603.0,354.5825,355.0146,354.5432,354.9065,5603.0
2024-02-26 12:15:00,361.36,361.38,360.95,361.37,4388.0,354.8574,354.8771,354.4548,354.8673,4388.0
2024-02-26 12:20:00,361.35,361.57,360.87,360.89,8103.0,354.8476,355.0637,354.3763,354.3959,8103.0
2024-02-26 12:25:00,360.93,360.93,360.59,360.7,7608.0,354.4352,354.4352,354.1013,354.2093,7608.0
2024-02-26 12:30:00,360.69,360.97,360.51,360.71,9845.0,354.1995,354.4745,354.0227,354.2191,9845.0
2024-02-26 12:35:00,360.6,360.63,360.34,360.46,4307.0,354.1111,354.1406,353.8558,353.9736,4307.0
2024-02-26 12:40:00,360.37,360.7,360.36,360.48,2523.0,353.8852,354.2093,353.8754,353.9933,2523.0
2024-02-26 12:45:00,360.48,360.8,360.47,360.51,4236.0,353.9933,354.3075,353.9834,354.0227,4236.0
2024-02-26 12:50:00,360.5,360.69,360.32,360.46,7727.0,354.0129,354.1995,353.8361,353.9736,7727.0
2024-02-26 12:55:00,360.37,360.59,360.37,360.38,800.0,353.8852,354.1013,353.8852,353.8951,800.0
2024-02-26 13:00:00,360.32,360.33,360.15,360.15,3828.0,353.8361,353.846,353.6692,353.6692,3828.0
2024-02-26 13:05:00,360.28,360.28,359.72,359.87,6840.0,353.7969,353.7969,353.2469,353.3942,6840.0
2024-02-26 13:10:00,359.81,360.18,359.81,360.16,6192.0,353.3353,353.6987,353.3353,353.679,6192.0
2024-02-26 13:15:00,360.25,360.27,360.07,360.15,4479.0,353.7674,353.787,353.5906,353.6692,4479.0
2024-02-26 13:20:00,360.09,360.16,359.29,359.43,4822.0,353.6103,353.679,352.8247,352.9622,4822.0
2024-02-26 13:25:00,359.31,359.79,359.31,359.78,3321.0,352.8443,353.3157,352.8443,353.3059,3321.0
2024-02-26 13:30:00,359.67,359.68,359.36,359.36,5343.0,353.1978,353.2077,352.8934,352.8934,5343.0
2024-02-26 13:35:00,359.33,359.48,359.25,359.44,8341.0,352.864,353.0113,352.7854,352.972,8341.0
2024-02-26 13:40:00,359.44,359.7,359.43,359.7,5317.0,352.972,353.2273,352.9622,353.2273,5317.0
2024-02-26 13:45:00,359.7,359.7,359.34,359.34,3584.0,353.2273,353.2273,352.8738,352.8738,3584.0
2024-02-26 13:50:00,359.58,359.76,359.4,359.59,7658.0,353.1095,353.2862,352.9327,353.1193,7658.0
2024-02-26 13:55:00,359.59,359.59,359.38,359.39,1589.0,353.1193,353.1193,352.9131,352.9229,1589.0
2024-02-26 14:00:00,359.38,359.44,359.04,359.28,5565.0,352.9131,352.972,352.5792,352.8149,5565.0
2024-02-26 14:05:00,359.32,359.45,359.3,359.38,3721.0,352.8541,352.9818,352.8345,352.9131,3721.0
2024-02-26 14:10:00,359.47,359.68,358.66,358.66,43347.0,353.0014,353.2077,352.206,352.206,43347.0
2024-02-26 14:15:00,358.63,358.63,357.88,358.31,16357.0,352.1766,352.1766,351.4401,351.8623,16357.0
2024-02-26 14:20:00,358.29,358.63,358.16,358.28,4100.0,351.8427,352.1766,351.715,351.8329,4100.0
2024-02-26 14:25:00,358.4,359.27,358.4,359.23,5375.0,351.9507,352.805,351.9507,352.7658,5375.0
2024-02-26 14:30:00,359.11,359.25,358.26,358.51,5733.0,352.6479,352.7854,351.8132,352.0587,5733.0
2024-02-26 14:35:00,358.51,358.64,358.25,358.36,8095.0,352.0587,352.1864,351.8034,351.9114,8095.0
2024-02-26 14:40:00,358.36,358.39,358.0,358.34,5883.0,351.9114,351.9409,351.5579,351.8918,5883.0
2024-02-26 14:45:00,358.25,359.0,358.23,358.56,8160.0,351.8034,352.5399,351.7838,352.1078,8160.0
2024-02-26 14:50:00,358.56,358.84,358.38,358.59,2846.0,352.1078,352.3828,351.9311,352.1373,2846.0
2024-02-26 14:55:00,358.75,359.49,358.74,359.31,10123.0,352.2944,353.0211,352.2846,352.8443,10123.0
2024-02-26 15:00:00,359.21,359.63,359.21,359.27,3144.0,352.7461,353.1586,352.7461,352.805,3144.0
2024-02-26 15:05:00,359.35,359.48,358.97,359.08,5259.0,352.8836,353.0113,352.5104,352.6185,5259.0
2024-02-26 15:10:00,359.03,359.47,358.93,359.32,5581.0,352.5694,353.0014,352.4712,352.8541,5581.0
2024-02-26 15:15:00,359.25,359.25,359.05,359.16,3825.0,352.7854,352.7854,352.589,352.697,3825.0
2024-02-26 15:20:00,359.05,359.24,358.97,359.12,6612.0,352.589,352.7756,352.5104,352.6577,6612.0
2024-02-26 15:25:00,359.05,359.63,359.05,359.55,5438.0,352.589,353.1586,352.589,353.08,5438.0
2024-02-26 15:30:00,359.44,359.68,359.31,359.6,7119.0,352.972,353.2077,352.8443,353.1291,7119.0
2024-02-26 15:35:00,359.58,360.5,359.58,360.49,7029.0,353.1095,354.0129,353.1095,354.0031,7029.0
2024-02-26 15:40:00,360.5,360.65,359.94,360.64,10393.0,354.0129,354.1602,353.463,354.1504,10393.0
2024-02-26 15:45:00,360.59,361.09,360.59,360.94,10286.0,354.1013,354.5923,354.1013,354.445,10286.0
2024-02-26 15:50:00,360.86,360.86,360.17,360.76,20511.0,354.3664,354.3664,353.6888,354.2682,20511.0
2024-02-26 15:55:00,360.67,360.73,359.82,359.84,58665.0,354.1799,354.2388,353.3451,353.3648,58665.0
2024-02-27 09:30:00,361.15,361.15,358.1,359.27,14602.0,354.6512,354.6512,351.6561,352.805,14602.0
2024-02-27 09:35:00,359.25,359.95,358.82,359.28,6589.0,352.7854,353.4728,352.3631,352.8149,6589.0
2024-02-27 09:40:00,359.34,360.34,358.85,359.75,14268.0,352.8738,353.8558,352.3926,353.2764,14268.0
2024-02-27 09:45:00,359.75,360.26,359.32,359.95,4415.0,353.2764,353.7772,352.8541,353.4728,4415.0
2024-02-27 09:50:00,359.67,359.9,359.07,359.46,2501.0,353.1978,353.4237,352.6086,352.9916,2501.0
2024-02-27 09:55:00,360.05,360.11,359.3,359.3,3266.0,353.571,353.6299,352.8345,352.8345,3266.0
2024-02-27 10:00:00,359.53,360.0,359.53,359.59,6612.0,353.0604,353.5219,353.0604,353.1193,6612.0
2024-02-27 10:05:00,359.7,359.7,358.77,359.18,5202.0,353.2273,353.2273,352.314,352.7167,5202.0
2024-02-27 10:10:00,359.21,359.82,359.13,359.24,30516.0,352.7461,353.3451,352.6676,352.7756,30516.0
2024-02-27 10:15:00,359.12,359.42,359.07,359.19,928.0,352.6577,352.9523,352.6086,352.7265,928.0
2024-02-27 10:20:00,359.39,360.15,359.38,359.88,7819.0,352.9229,353.6692,352.9131,353.4041,7819.0
2024-02-27 10:25:00,359.86,360.24,359.76,359.81,6190.0,353.3844,353.7576,353.2862,353.3353,6190.0
2024-02-27 10:30:00,359.81,360.08,359.52,359.52,4937.0,353.3353,353.6005,353.0505,353.0505,4937.0
2024-02-27 10:35:00,359.56,360.0,359.56,359.67,5473.0,353.0898,353.5219,353.0898,353.1978,5473.0
2024-02-27 10:40:00,359.82,360.0,359.25,359.67,30676.0,353.3451,353.5219,352.7854,353.1978,30676.0
2024-02-27 10:45:00,359.63,359.63,358.84,359.03,6553.0,353.1586,353.1586,352.3828,352.5694,6553.0
2024-02-27 10:50:00,359.01,359.01,357.63,357.94,12233.0,352.5497,352.5497,351.1946,351.499,12233.0
2024-02-27 10:55:00,357.75,358.33,357.34,358.11,9520.0,351.3124,351.882,350.9098,351.6659,9520.0
2024-02-27 11:00:00,358.01,358.09,357.18,357.58,11043.0,351.5677,351.6463,350.7527,351.1455,11043.0
2024-02-27 11:05:00,357.78,358.37,357.68,358.28,6678.0,351.3419,351.9212,351.2437,351.8329,6678.0
2024-02-27 11:10:00,358.35,358.43,357.96,358.42,6066.0,351.9016,351.9802,351.5186,351.9703,6066.0
2024-02-27 11:15:00,358.38,358.98,358.37,358.98,19470.0,351.9311,352.5203,351.9212,352.5203,19470.0
2024-02-27 11:20:00,358.86,358.92,358.45,358.75,8319.0,352.4024,352.4613,351.9998,352.2944,8319.0
2024-02-27 11:25:00,358.8,359.17,358.79,359.0,3921.0,352.3435,352.7068,352.3337,352.5399,3921.0
2024-02-27 11:30:00,359.11,359.65,359.09,359.53,3013.0,352.6479,353.1782,352.6283,353.0604,3013.0
2024-02-27 11:35:00,359.36,359.46,359.04,359.37,3219.0,352.8934,352.9916,352.5792,352.9032,3219.0
2024-02-27 11:40:00,359.43,359.8,359.1,359.19,5827.0,352.9622,353.3255,352.6381,352.7265,5827.0
2024-02-27 11:45:00,359.18,359.18,358.82,358.82,5300.0,352.7167,352.7167,352.3631,352.3631,5300.0
2024-02-27 11:50:00,358.86,359.09,358.76,358.92,11434.0,352.4024,352.6283,352.3042,352.4613,11434.0
2024-02-27 11:55:00,358.92,359.57,358.92,359.56,5669.0,352.4613,353.0996,352.4613,353.0898,5669.0
2024-02-27 12:00:00,359.56,359.8,359.51,359.8,7395.0,353.0898,353.3255,353.0407,353.3255,7395.0
2024-02-27 12:05:00,359.71,359.92,359.57,359.57,2701.0,353.2371,353.4433,353.0996,353.0996,2701.0
2024-02-27 12:10:00,359.76,359.81,359.58,359.63,2114.0,353.2862,353.3353,353.1095,353.1586,2114.0
2024-02-27 12:15:00,359.61,360.05,359.61,359.84,6837.0,353.1389,353.571,353.1389,353.3648,6837.0
2024-02-27 12:20:00,360.04,360.04,359.68,359.94,7976.0,353.5612,353.5612,353.2077,353.463,7976.0
2024-02-27 12:25:00,359.93,360.08,359.71,359.85,8880.0,353.4532,353.6005,353.2371,353.3746,8880.0
2024-02-27 12:30:00,359.86,360.08,359.66,359.9,7565.0,353.3844,353.6005,353.188,353.4237,7565.0
2024-02-27 12:35:00,359.91,360.37,359.86,359.91,19808.0,353.4335,353.8852,353.3844,353.4335,19808.0
2024-02-27 12:40:00,359.9,360.25,359.7,359.71,14487.0,353.4237,353.7674,353.2273,353.2371,14487.0
2024-02-27 12:45:00,359.71,359.92,359.7,359.81,1907.0,353.2371,353.4433,353.2273,353.3353,1907.0
2024-02-27 12:50:00,359.74,360.1,359.6,359.93,10322.0,353.2666,353.6201,353.1291,353.4532,10322.0
2024-02-27 12:55:00,359.88,359.89,359.61,359.78,3366.0,353.4041,353.4139,353.1389,353.3059,3366.0
2024-02-27 13:00:00,359.88,361.06,359.87,360.84,8000.0,353.4041,354.5628,353.3942,354.3468,8000.0
2024-02-27 13:05:00,360.9,361.3,360.85,361.3,6986.0,354.4057,354.7985,354.3566,354.7985,6986.0
2024-02-27 13:10:00,361.46,361.7,361.31,361.38,8549.0,354.9556,355.1913,354.8083,354.8771,8549.0
2024-02-27 13:15:00,361.36,361.7,361.36,361.7,1865.0,354.8574,355.1913,354.8574,355.1913,1865.0
2024-02-27 13:20:00,361.77,362.69,361.77,362.69,5483.0,355.2601,356.1635,355.2601,356.1635,5483.0
2024-02-27 13:25:00,362.96,363.02,362.45,362.87,8105.0,356.4286,356.4876,355.9278,356.3403,8105.0
2024-02-27 13:30:00,362.94,363.29,362.93,363.29,8427.0,356.409,356.7527,356.3992,356.7527,8427.0
2024-02-27 13:35:00,363.2,363.45,362.94,363.33,3862.0,356.6643,356.9098,356.409,356.792,3862.0
2024-02-27 13:40:00,363.25,363.43,363.17,363.29,3666.0,356.7134,356.8902,356.6349,356.7527,3666.0
2024-02-27 13:45:00,363.38,364.37,363.38,364.32,9341.0,356.8411,357.8133,356.8411,357.7642,9341.0
2024-02-27 13:50:00,364.33,364.8,364.27,364.71,8336.0,357.774,358.2355,357.7151,358.1472,8336.0
2024-02-27 13:55:00,364.8,365.8,364.78,365.66,9473.0,358.2355,359.2175,358.2159,359.0801,9473.0
2024-02-27 14:00:00,365.78,365.79,365.42,365.42,11876.0,359.1979,359.2077,358.8444,358.8444,11876.0
2024-02-27 14:05:00,365.42,365.42,364.57,364.6,4386.0,358.8444,358.8444,358.0097,358.0391,4386.0
2024-02-27 14:10:00,364.49,365.03,364.49,364.78,9929.0,357.9311,358.4614,357.9311,358.2159,9929.0
2024-02-27 14:15:00,364.81,365.07,364.77,364.9,3181.0,358.2454,358.5007,358.2061,358.3337,3181.0
2024-02-27 14:20:00,364.89,365.26,364.86,365.25,3205.0,358.3239,358.6873,358.2945,358.6774,3205.0
2024-02-27 14:25:00,365.21,365.28,364.43,364.73,10293.0,358.6382,358.7069,357.8722,358.1668,10293.0
2024-02-27 14:30:00,364.74,364.9,364.61,364.82,2753.0,358.1766,358.3337,358.049,358.2552,2753.0
2024-02-27 14:35:00,364.9,365.26,364.7,365.22,4933.0,358.3337,358.6873,358.1373,358.648,4933.0
2024-02-27 14:40:00,365.22,365.22,364.88,364.9,3594.0,358.648,358.648,358.3141,358.3337,3594.0
2024-02-27 14:45:00,364.9,365.01,364.67,364.97,5318.0,358.3337,358.4418,358.1079,358.4025,5318.0
2024-02-27 14:50:00,365.0,365.15,364.98,365.15,3850.0,358.4319,358.5792,358.4123,358.5792,3850.0
2024-02-27 14:55:00,365.13,365.33,365.02,365.31,4246.0,358.5596,358.756,358.4516,358.7364,4246.0
2024-02-27 15:00:00,365.29,365.88,365.29,365.6,7990.0,358.7167,359.2961,358.7167,359.0211,7990.0
2024-02-27 15:05:00,365.56,365.75,364.97,365.68,19382.0,358.9819,359.1684,358.4025,359.0997,19382.0
2024-02-27 15:10:00,365.7,366.37,365.7,366.19,12868.0,359.1193,359.7773,359.1193,359.6005,12868.0
2024-02-27 15:15:00,366.23,366.23,365.41,365.5,6862.0,359.6398,359.6398,358.8346,358.9229,6862.0
2024-02-27 15:20:00,365.49,365.86,365.3,365.42,8499.0,358.9131,359.2765,358.7265,358.8444,8499.0
2024-02-27 15:25:00,365.26,365.55,365.18,365.53,2302.0,358.6873,358.972,358.6087,358.9524,2302.0
2024-02-27 15:30:00,365.5,365.97,365.5,365.95,4343.0,358.9229,359.3845,358.9229,359.3648,4343.0
2024-02-27 15:35:00,365.93,366.58,365.92,366.52,15246.0,359.3452,359.9835,359.3354,359.9246,15246.0
2024-02-27 15:40:00,366.38,366.41,365.04,365.21,9630.0,359.7871,359.8166,358.4712,358.6382,9630.0
2024-02-27 15:45:00,365.24,365.68,362.86,364.3,58156.0,358.6676,359.0997,356.3304,357.7445,58156.0
2024-02-27 15:50:00,364.45,364.9,363.49,364.04,15965.0,357.8918,358.3337,356.9491,357.4892,15965.0
2024-02-27 15:55:00,364.13,364.2,362.66,362.7,80416.0,357.5776,357.6463,356.134,356.1733,80416.0
2024-02-28 09:30:00,359.99,361.3,357.14,357.14,30513.0,353.5121,354.7985,350.7134,350.7134,30513.0
2024-02-28 09:35:00,357.13,358.0,355.29,355.98,18186.0,350.7036,351.5579,348.8967,349.5742,18186.0
2024-02-28 09:40:00,355.75,356.97,354.51,356.26,22132.0,349.3484,350.5464,348.1307,349.8492,22132.0
2024-02-28 09:45:00,355.96,357.47,355.71,356.86,25525.0,349.5546,351.0374,349.3091,350.4384,25525.0
2024-02-28 09:50:00,356.53,358.11,356.35,357.89,25880.0,350.1143,351.6659,349.9376,351.4499,25880.0
2024-02-28 09:55:00,358.23,358.24,357.62,358.06,9313.0,351.7838,351.7936,351.1847,351.6168,9313.0
2024-02-28 10:00:00,358.26,358.64,357.11,357.22,8326.0,351.8132,352.1864,350.6839,350.7919,8326.0
2024-02-28 10:05:00,357.44,357.49,355.1,355.75,13809.0,351.008,351.0571,348.7101,349.3484,13809.0
2024-02-28 10:10:00,355.15,356.01,354.62,355.02,16283.0,348.7592,349.6037,348.2387,348.6315,16283.0
2024-02-28 10:15:00,355.09,355.47,354.0,354.24,16946.0,348.7003,349.0734,347.6299,347.8656,16946.0
2024-02-28 10:20:00,354.32,354.47,353.6,354.02,18351.0,347.9441,348.0914,347.2371,347.6495,18351.0
2024-02-28 10:25:00,353.94,354.23,353.51,353.61,15725.0,347.571,347.8557,347.1487,347.2469,15725.0
2024-02-28 10:30:00,353.62,353.96,353.05,353.6,7777.0,347.2567,347.5906,346.697,347.2371,7777.0
2024-02-28 10:35:00,353.38,354.4,353.2,353.91,7768.0,347.021,348.0227,346.8443,347.5415,7768.0
2024-02-28 10:40:00,354.15,355.0,353.76,354.16,20253.0,347.7772,348.6119,347.3942,347.787,20253.0
2024-02-28 10:45:00,354.02,354.02,353.51,353.84,16699.0,347.6495,347.6495,347.1487,347.4728,16699.0
2024-02-28 10:50:00,353.72,353.92,353.37,353.63,11276.0,347.3549,347.5513,347.0112,347.2665,11276.0
2024-02-28 10:55:00,353.59,353.69,353.17,353.52,7350.0,347.2273,347.3255,346.8148,347.1585,7350.0
2024-02-28 11:00:00,353.71,353.71,353.15,353.23,5826.0,347.3451,347.3451,346.7952,346.8737,5826.0
2024-02-28 11:05:00,353.4,354.1,353.4,353.62,8904.0,347.0407,347.7281,347.0407,347.2567,8904.0
2024-02-28 11:10:00,353.62,353.83,353.31,353.31,7630.0,347.2567,347.4629,346.9523,346.9523,7630.0
2024-02-28 11:15:00,353.3,353.42,352.6,352.69,10426.0,346.9425,347.0603,346.2551,346.3434,10426.0
2024-02-28 11:20:00,352.6,352.64,352.24,352.3,6555.0,346.2551,346.2943,345.9015,345.9605,6555.0
2024-02-28 11:25:00,352.25,352.28,351.47,351.57,10496.0,345.9114,345.9408,345.1454,345.2436,10496.0
2024-02-28 11:30:00,351.68,352.34,351.22,351.22,27770.0,345.3516,345.9997,344.8999,344.8999,27770.0
2024-02-28 11:35:00,351.27,352.36,350.51,351.72,16666.0,344.949,346.0194,344.2027,345.3909,16666.0
2024-02-28 11:40:00,351.92,352.52,351.65,352.52,5395.0,345.5873,346.1765,345.3222,346.1765,5395.0
2024-02-28 11:45:00,352.66,353.45,352.51,353.3,3946.0,346.314,347.0898,346.1667,346.9425,3946.0
2024-02-28 11:50:00,353.3,353.65,353.26,353.28,4582.0,346.9425,347.2862,346.9032,346.9228,4582.0
2024-02-28 11:55:00,353.28,353.39,353.0,353.15,3135.0,346.9228,347.0309,346.6479,346.7952,3135.0
2024-02-28 12:00:00,353.01,353.17,352.83,352.9,1907.0,346.6577,346.8148,346.4809,346.5497,1907.0
2024-02-28 12:05:00,352.91,354.0,352.75,353.89,15307.0,346.5595,347.6299,346.4024,347.5219,15307.0
2024-02-28 12:10:00,353.75,353.88,353.27,353.47,7118.0,347.3844,347.512,346.913,347.1094,7118.0
2024-02-28 12:15:00,353.51,353.84,353.37,353.5,7590.0,347.1487,347.4728,347.0112,347.1389,7590.0
2024-02-28 12:20:00,353.83,353.85,353.55,353.69,6425.0,347.4629,347.4826,347.188,347.3255,6425.0
2024-02-28 12:25:00,353.72,353.72,353.08,353.49,3962.0,347.3549,347.3549,346.7264,347.1291,3962.0
2024-02-28 12:30:00,353.34,353.71,353.02,353.57,17452.0,346.9818,347.3451,346.6675,347.2076,17452.0
2024-02-28 12:35:00,353.81,353.91,353.18,353.38,18201.0,347.4433,347.5415,346.8246,347.021,18201.0
2024-02-28 12:40:00,353.35,353.51,353.08,353.16,3949.0,346.9916,347.1487,346.7264,346.805,3949.0
2024-02-28 12:45:00,353.33,353.58,353.01,353.11,6048.0,346.9719,347.2174,346.6577,346.7559,6048.0
2024-02-28 12:50:00,353.16,353.71,352.95,353.46,39284.0,346.805,347.3451,346.5988,347.0996,39284.0
2024-02-28 12:55:00,353.39,353.98,353.33,353.81,21780.0,347.0309,347.6102,346.9719,347.4433,21780.0
2024-02-28 13:00:00,353.81,353.98,352.98,353.01,27085.0,347.4433,347.6102,346.6282,346.6577,27085.0
2024-02-28 13:05:00,352.89,353.25,352.64,352.86,18311.0,346.5398,346.8934,346.2943,346.5104,18311.0
2024-02-28 13:10:00,352.78,353.19,352.66,352.66,11392.0,346.4318,346.8345,346.314,346.314,11392.0
2024-02-28 13:15:00,352.66,352.67,352.04,352.29,6505.0,346.314,346.3238,345.7051,345.9506,6505.0
2024-02-28 13:20:00,352.44,353.0,352.1,353.0,31259.0,346.0979,346.6479,345.7641,346.6479,31259.0
2024-02-28 13:25:00,353.03,353.15,352.47,353.06,5125.0,346.6773,346.7952,346.1274,346.7068,5125.0
2024-02-28 13:30:00,353.07,353.17,352.48,352.83,10176.0,346.7166,346.8148,346.1372,346.4809,10176.0
2024-02-28 13:35:00,352.83,353.25,352.06,352.06,7423.0,346.4809,346.8934,345.7248,345.7248,7423.0
2024-02-28 13:40:00,352.05,352.13,351.02,351.42,26358.0,345.715,345.7935,344.7035,345.0963,26358.0
2024-02-28 13:45:00,351.42,352.5,351.41,352.07,27085.0,345.0963,346.1569,345.0865,345.7346,27085.0
2024-02-28 13:50:00,352.02,352.46,351.89,352.37,5650.0,345.6855,346.1176,345.5578,346.0292,5650.0
2024-02-28 13:55:00,352.23,352.31,351.63,351.63,5022.0,345.8917,345.9703,345.3025,345.3025,5022.0
2024-02-28 14:00:00,351.57,351.63,350.93,350.96,14612.0,345.2436,345.3025,344.6151,344.6446,14612.0
2024-02-28 14:05:00,351.0,351.43,350.97,351.22,11558.0,344.6839,345.1061,344.6544,344.8999,11558.0
2024-02-28 14:10:00,351.3,351.52,351.13,351.35,4961.0,344.9785,345.1945,344.8115,345.0276,4961.0
2024-02-28 14:15:00,351.42,351.97,351.29,351.77,10850.0,345.0963,345.6364,344.9686,345.44,10850.0
2024-02-28 14:20:00,351.64,351.76,351.28,351.28,5027.0,345.3123,345.4302,344.9588,344.9588,5027.0
2024-02-28 14:25:00,351.2,351.36,351.09,351.2,7122.0,344.8803,345.0374,344.7722,344.8803,7122.0
2024-02-28 14:30:00,351.16,351.25,350.87,351.07,9714.0,344.841,344.9294,344.5562,344.7526,9714.0
2024-02-28 14:35:00,351.08,351.15,350.88,350.98,9209.0,344.7624,344.8312,344.566,344.6642,9209.0
2024-02-28 14:40:00,350.9,351.0,350.8,350.93,3348.0,344.5857,344.6839,344.4875,344.6151,3348.0
2024-02-28 14:45:00,351.04,351.58,351.0,351.43,10179.0,344.7231,345.2534,344.6839,345.1061,10179.0
2024-02-28 14:50:00,351.37,351.87,351.37,351.86,3544.0,345.0472,345.5382,345.0472,345.5284,3544.0
2024-02-28 14:55:00,351.86,352.65,351.86,352.39,25858.0,345.5284,346.3042,345.5284,346.0488,25858.0
2024-02-28 15:00:00,352.4,352.86,352.18,352.37,12687.0,346.0587,346.5104,345.8426,346.0292,12687.0
2024-02-28 15:05:00,352.3,352.3,351.42,351.45,6609.0,345.9605,345.9605,345.0963,345.1258,6609.0
2024-02-28 15:10:00,351.44,351.5,351.09,351.09,10534.0,345.1159,345.1749,344.7722,344.7722,10534.0
2024-02-28 15:15:00,351.13,351.88,351.1,351.48,22549.0,344.8115,345.548,344.7821,345.1552,22549.0
2024-02-28 15:20:00,351.42,352.45,351.17,352.45,35105.0,345.0963,346.1078,344.8508,346.1078,35105.0
2024-02-28 15:25:00,352.53,353.01,352.45,352.84,7553.0,346.1863,346.6577,346.1078,346.4907,7553.0
2024-02-28 15:30:00,352.72,353.39,352.67,352.89,7861.0,346.3729,347.0309,346.3238,346.5398,7861.0
2024-02-28 15:35:00,352.99,352.99,352.4,352.61,6101.0,346.638,346.638,346.0587,346.2649,6101.0
2024-02-28 15:40:00,352.61,352.73,352.08,352.08,8597.0,346.2649,346.3827,345.7444,345.7444,8597.0
2024-02-28 15:45:00,351.96,352.51,351.63,352.51,14359.0,345.6266,346.1667,345.3025,346.1667,14359.0
2024-02-28 15:50:00,352.55,352.55,351.7,352.13,21398.0,346.206,346.206,345.3713,345.7935,21398.0
2024-02-28 15:55:00,352.2,352.28,351.02,351.18,115225.0,345.8623,345.9408,344.7035,344.8606,115225.0
2024-02-29 09:30:00,351.76,353.46,351.24,351.58,24183.0,345.4302,347.0996,344.9195,345.2534,24183.0
2024-02-29 09:35:00,351.77,351.96,350.89,351.0,9535.0,345.44,345.6266,344.5758,344.6839,9535.0
2024-02-29 09:40:00,350.9,351.49,350.7,350.8,22134.0,344.5857,345.165,344.3893,344.4875,22134.0
2024-02-29 09:45:00,350.56,351.27,350.56,351.07,13215.0,344.2518,344.949,344.2518,344.7526,13215.0
2024-02-29 09:50:00,351.12,351.13,350.2,350.21,12847.0,344.8017,344.8115,343.8983,343.9081,12847.0
2024-02-29 09:55:00,350.21,350.29,349.74,349.8,20855.0,343.9081,343.9866,343.4465,343.5055,20855.0
2024-02-29 10:00:00,349.8,350.42,349.15,350.13,23253.0,343.5055,344.1143,342.8671,343.8295,23253.0
2024-02-29 10:05:00,350.45,351.27,350.35,350.67,10966.0,344.1438,344.949,344.0456,344.3598,10966.0
2024-02-29 10:10:00,350.8,351.01,349.65,349.83,9591.0,344.4875,344.6937,343.3582,343.5349,9591.0
2024-02-29 10:15:00,349.71,349.72,349.24,349.24,9282.0,343.4171,343.4269,342.9555,342.9555,9282.0
2024-02-29 10:20:00,349.45,349.73,349.28,349.29,8750.0,343.1618,343.4367,342.9948,343.0046,8750.0
2024-02-29 10:25:00,349.4,349.96,349.31,349.74,14459.0,343.1127,343.6626,343.0243,343.4465,14459.0
2024-02-29 10:30:00,349.56,349.71,348.89,348.9,9606.0,343.2698,343.4171,342.6118,342.6216,9606.0
2024-02-29 10:35:00,348.77,348.87,348.56,348.59,15145.0,342.494,342.5922,342.2878,342.3172,15145.0
2024-02-29 10:40:00,348.59,348.59,347.77,348.15,12402.0,342.3172,342.3172,341.512,341.8851,12402.0
2024-02-29 10:45:00,348.08,348.49,347.73,348.49,10700.0,341.8164,342.219,341.4727,342.219,10700.0
2024-02-29 10:50:00,348.63,349.03,348.63,348.63,5933.0,342.3565,342.7493,342.3565,342.3565,5933.0
2024-02-29 10:55:00,348.77,348.95,348.52,348.92,3858.0,342.494,342.6707,342.2485,342.6413,3858.0
2024-02-29 11:00:00,349.04,349.14,348.76,348.98,7438.0,342.7591,342.8573,342.4842,342.7002,7438.0
2024-02-29 11:05:00,348.89,348.89,348.44,348.68,16168.0,342.6118,342.6118,342.1699,342.4056,16168.0
2024-02-29 11:10:00,348.64,348.64,347.97,348.02,14938.0,342.3663,342.3663,341.7084,341.7575,14938.0
2024-02-29 11:15:00,348.05,348.84,347.99,348.52,11065.0,341.7869,342.5627,341.728,342.2485,11065.0
2024-02-29 11:20:00,348.58,348.84,348.16,348.23,8076.0,342.3074,342.5627,341.895,341.9637,8076.0
2024-02-29 11:25:00,348.17,348.33,347.75,347.75,3653.0,341.9048,342.0619,341.4923,341.4923,3653.0
2024-02-29 11:30:00,347.77,347.93,347.42,347.69,13815.0,341.512,341.6691,341.1683,341.4334,13815.0
2024-02-29 11:35:00,347.61,347.85,347.3,347.68,13366.0,341.3549,341.5905,341.0504,341.4236,13366.0
2024-02-29 11:40:00,347.5,347.84,346.87,346.88,13978.0,341.2468,341.5807,340.6282,340.638,13978.0
2024-02-29 11:45:00,346.86,347.14,346.33,346.75,14906.0,340.6184,340.8933,340.0979,340.5103,14906.0
2024-02-29 11:50:00,346.75,347.18,346.51,346.98,14854.0,340.5103,340.9326,340.2747,340.7362,14854.0
2024-02-29 11:55:00,347.07,347.08,346.32,346.53,7443.0,340.8246,340.8344,340.0881,340.2943,7443.0
2024-02-29 12:00:00,346.52,347.53,346.32,347.53,6850.0,340.2845,341.2763,340.0881,341.2763,6850.0
2024-02-29 12:05:00,347.53,347.53,347.09,347.4,3799.0,341.2763,341.2763,340.8442,341.1486,3799.0
2024-02-29 12:10:00,347.49,347.6,347.16,347.23,5777.0,341.237,341.345,340.913,340.9817,5777.0
2024-02-29 12:15:00,347.17,347.35,347.08,347.16,3457.0,340.9228,341.0995,340.8344,340.913,3457.0
2024-02-29 12:20:00,347.27,347.34,346.95,346.95,1629.0,341.021,341.0897,340.7067,340.7067,1629.0
2024-02-29 12:25:00,347.03,347.38,346.86,347.37,5598.0,340.7853,341.129,340.6184,341.1192,5598.0
2024-02-29 12:30:00,347.41,347.67,347.2,347.49,4603.0,341.1585,341.4138,340.9522,341.237,4603.0
2024-02-29 12:35:00,347.44,347.77,347.34,347.54,19186.0,341.1879,341.512,341.0897,341.2861,19186.0
2024-02-29 12:40:00,347.62,348.41,347.33,348.38,13499.0,341.3647,342.1405,341.0799,342.111,13499.0
2024-02-29 12:45:00,348.33,348.47,347.96,348.06,8379.0,342.0619,342.1994,341.6986,341.7968,8379.0
2024-02-29 12:50:00,348.15,348.6,348.15,348.6,4253.0,341.8851,342.327,341.8851,342.327,4253.0
2024-02-29 12:55:00,348.42,348.77,348.18,348.75,6602.0,342.1503,342.494,341.9146,342.4743,6602.0
2024-02-29 13:00:00,348.71,348.95,348.3,348.41,9262.0,342.4351,342.6707,342.0324,342.1405,9262.0
2024-02-29 13:05:00,348.34,348.7,348.26,348.42,3284.0,342.0717,342.4252,341.9932,342.1503,3284.0
2024-02-29 13:10:00,348.39,348.51,348.24,348.42,4614.0,342.1208,342.2387,341.9735,342.1503,4614.0
2024-02-29 13:15:00,348.43,348.63,348.25,348.62,7822.0,342.1601,342.3565,341.9833,342.3467,7822.0
2024-02-29 13:20:00,348.62,348.81,348.57,348.81,2734.0,342.3467,342.5333,342.2976,342.5333,2734.0
2024-02-29 13:25:00,348.96,349.25,348.74,349.25,6361.0,342.6806,342.9653,342.4645,342.9653,6361.0
2024-02-29 13:30:00,349.12,349.39,349.08,349.15,4794.0,342.8377,343.1028,342.7984,342.8671,4794.0
2024-02-29 13:35:00,349.19,349.27,348.9,349.01,6237.0,342.9064,342.985,342.6216,342.7297,6237.0
2024-02-29 13:40:00,349.05,349.42,348.97,349.42,5812.0,342.7689,343.1323,342.6904,343.1323,5812.0
2024-02-29 13:45:00,349.47,349.64,349.36,349.36,10737.0,343.1814,343.3483,343.0734,343.0734,10737.0
2024-02-29 13:50:00,349.38,349.56,349.28,349.4,5570.0,343.093,343.2698,342.9948,343.1127,5570.0
2024-02-29 13:55:00,349.41,349.81,349.22,349.81,10918.0,343.1225,343.5153,342.9359,343.5153,10918.0
2024-02-29 14:00:00,349.89,350.16,349.53,349.71,9085.0,343.5938,343.859,343.2403,343.4171,9085.0
2024-02-29 14:05:00,349.63,349.85,349.49,349.62,9343.0,343.3385,343.5546,343.201,343.3287,9343.0
2024-02-29 14:10:00,349.68,349.74,349.46,349.73,5743.0,343.3876,343.4465,343.1716,343.4367,5743.0
2024-02-29 14:15:00,349.66,349.88,349.38,349.4,11736.0,343.368,343.584,343.093,343.1127,11736.0
2024-02-29 14:20:00,349.45,349.59,349.44,349.59,3801.0,343.1618,343.2992,343.1519,343.2992,3801.0
2024-02-29 14:25:00,349.62,349.7,349.49,349.57,5806.0,343.3287,343.4073,343.201,343.2796,5806.0
2024-02-29 14:30:00,349.65,349.97,349.54,349.7,27119.0,343.3582,343.6724,343.2501,343.4073,27119.0
2024-02-29 14:35:00,349.78,349.79,349.47,349.68,5568.0,343.4858,343.4956,343.1814,343.3876,5568.0
2024-02-29 14:40:00,349.68,349.83,349.54,349.76,7679.0,343.3876,343.5349,343.2501,343.4662,7679.0
2024-02-29 14:45:00,349.76,349.83,349.46,349.5,6438.0,343.4662,343.5349,343.1716,343.2109,6438.0
2024-02-29 14:50:00,349.44,349.62,349.37,349.57,6629.0,343.1519,343.3287,343.0832,343.2796,6629.0
2024-02-29 14:55:00,349.63,350.22,349.6,349.96,18341.0,343.3385,343.9179,343.3091,343.6626,18341.0
2024-02-29 15:00:00,349.97,350.5,349.85,350.49,4934.0,343.6724,344.1929,343.5546,344.183,4934.0
2024-02-29 15:05:00,350.69,350.96,350.54,350.67,9440.0,344.3794,344.6446,344.2321,344.3598,9440.0
2024-02-29 15:10:00,350.59,350.75,350.35,350.38,3528.0,344.2812,344.4384,344.0456,344.075,3528.0
2024-02-29 15:15:00,350.38,350.55,350.14,350.14,5344.0,344.075,344.242,343.8393,343.8393,5344.0
2024-02-29 15:20:00,350.1,350.1,349.72,349.78,4196.0,343.8001,343.8001,343.4269,343.4858,4196.0
2024-02-29 15:25:00,349.72,349.87,349.55,349.87,9100.0,343.4269,343.5742,343.26,343.5742,9100.0
2024-02-29 15:30:00,349.75,349.95,349.26,349.34,62219.0,343.4564,343.6528,342.9752,343.0537,62219.0
2024-02-29 15:35:00,349.32,349.37,349.02,349.21,9718.0,343.0341,343.0832,342.7395,342.9261,9718.0
2024-02-29 15:40:00,349.16,350.04,349.16,349.7,20309.0,342.877,343.7411,342.877,343.4073,20309.0
2024-02-29 15:45:00,349.73,350.44,349.67,350.44,19832.0,343.4367,344.1339,343.3778,344.1339,19832.0
2024-02-29 15:50:00,350.5,350.73,350.34,350.43,42856.0,344.1929,344.4187,344.0357,344.1241,42856.0
2024-02-29 15:55:00,350.51,350.95,349.91,350.12,116328.0,344.2027,344.6348,343.6135,343.8197,116328.0
2024-03-01 09:30:00,350.1,350.1,347.67,347.95,12307.0,343.8001,343.8001,341.4138,341.6887,12307.0
2024-03-01 09:35:00,348.1,348.1,346.47,347.41,9071.0,341.836,341.836,340.2354,341.1585,9071.0
2024-03-01 09:40:00,347.54,347.91,346.64,347.22,12968.0,341.2861,341.6495,340.4023,340.9719,12968.0
2024-03-01 09:45:00,347.38,348.33,347.37,347.68,3758.0,341.129,342.0619,341.1192,341.4236,3758.0
2024-03-01 09:50:00,347.98,347.98,346.66,346.92,16982.0,341.7182,341.7182,340.422,340.6773,16982.0
2024-03-01 09:55:00,346.91,347.78,346.53,347.7,7199.0,340.6675,341.5218,340.2943,341.4432,7199.0
2024-03-01 10:00:00,347.43,347.55,346.26,346.65,8452.0,341.1781,341.2959,340.0292,340.4121,8452.0
2024-03-01 10:05:00,346.63,347.33,346.62,346.89,5925.0,340.3925,341.0799,340.3827,340.6478,5925.0
2024-03-01 10:10:00,347.03,347.52,346.5,346.78,20871.0,340.7853,341.2665,340.2648,340.5398,20871.0
2024-03-01 10:15:00,346.62,347.19,346.53,347.1,14233.0,340.3827,340.9424,340.2943,340.854,14233.0
2024-03-01 10:20:00,347.2,347.68,347.2,347.49,3622.0,340.9522,341.4236,340.9522,341.237,3622.0
2024-03-01 10:25:00,347.56,347.83,347.47,347.83,4872.0,341.3058,341.5709,341.2174,341.5709,4872.0
2024-03-01 10:30:00,347.71,347.82,347.44,347.64,7608.0,341.4531,341.5611,341.1879,341.3843,7608.0
2024-03-01 10:35:00,347.54,347.55,346.4,346.61,12088.0,341.2861,341.2959,340.1666,340.3729,12088.0
2024-03-01 10:40:00,346.61,346.89,346.27,346.49,12929.0,340.3729,340.6478,340.039,340.255,12929.0
2024-03-01 10:45:00,346.58,347.18,346.3,347.02,11216.0,340.3434,340.9326,340.0684,340.7755,11216.0
2024-03-01 10:50:00,346.99,348.0,346.95,348.0,15784.0,340.746,341.7378,340.7067,341.7378,15784.0
2024-03-01 10:55:00,348.05,348.34,347.66,347.66,3872.0,341.7869,342.0717,341.404,341.404,3872.0
2024-03-01 11:00:00,347.63,347.93,347.25,347.93,26787.0,341.3745,341.6691,341.0013,341.6691,26787.0
2024-03-01 11:05:00,348.03,348.28,347.8,348.24,14082.0,341.7673,342.0128,341.5414,341.9735,14082.0
2024-03-01 11:10:00,348.42,348.65,348.16,348.62,2593.0,342.1503,342.3761,341.895,342.3467,2593.0
2024-03-01 11:15:00,348.96,349.8,348.87,349.5,8584.0,342.6806,343.5055,342.5922,343.2109,8584.0
2024-03-01 11:20:00,349.34,350.05,349.18,349.99,3919.0,343.0537,343.751,342.8966,343.692,3919.0
2024-03-01 11:25:00,349.81,350.7,349.81,350.23,6967.0,343.5153,344.3893,343.5153,343.9277,6967.0
2024-03-01 11:30:00,350.42,350.52,349.64,349.67,10809.0,344.1143,344.2125,343.3483,343.3778,10809.0
2024-03-01 11:35:00,349.77,350.03,349.57,350.02,3313.0,343.476,343.7313,343.2796,343.7215,3313.0
2024-03-01 11:40:00,349.88,350.06,349.8,349.91,4798.0,343.584,343.7608,343.5055,343.6135,4798.0
2024-03-01 11:45:00,350.03,350.6,350.03,350.08,7010.0,343.7313,344.2911,343.7313,343.7804,7010.0
2024-03-01 11:50:00,350.08,350.36,349.96,350.27,2273.0,343.7804,344.0554,343.6626,343.967,2273.0
2024-03-01 11:55:00,350.38,350.57,350.18,350.18,1724.0,344.075,344.2616,343.8786,343.8786,1724.0
2024-03-01 12:00:00,350.48,350.99,350.37,350.5,5889.0,344.1732,344.674,344.0652,344.1929,5889.0
2024-03-01 12:05:00,350.41,350.73,350.32,350.32,4654.0,344.1045,344.4187,344.0161,344.0161,4654.0
2024-03-01 12:10:00,350.31,350.79,350.26,350.59,35067.0,344.0063,344.4776,343.9572,344.2812,35067.0
2024-03-01 12:15:00,350.73,350.73,350.24,350.32,10361.0,344.4187,344.4187,343.9375,344.0161,10361.0
2024-03-01 12:20:00,350.15,350.6,350.15,350.38,6893.0,343.8492,344.2911,343.8492,344.075,6893.0
2024-03-01 12:25:00,350.38,350.61,350.26,350.35,7295.0,344.075,344.3009,343.9572,344.0456,7295.0
2024-03-01 12:30:00,350.39,350.79,350.19,350.39,6760.0,344.0848,344.4776,343.8884,344.0848,6760.0
2024-03-01 12:35:00,350.39,350.85,350.26,350.3,10448.0,344.0848,344.5366,343.9572,343.9965,10448.0
2024-03-01 12:40:00,350.62,351.0,350.61,350.7,4384.0,344.3107,344.6839,344.3009,344.3893,4384.0
2024-03-01 12:45:00,350.87,351.27,350.84,351.27,1654.0,344.5562,344.949,344.5267,344.949,1654.0
2024-03-01 12:50:00,351.12,351.31,351.0,351.24,18584.0,344.8017,344.9883,344.6839,344.9195,18584.0
2024-03-01 12:55:00,351.14,351.38,351.14,351.29,3000.0,344.8213,345.057,344.8213,344.9686,3000.0
2024-03-01 13:00:00,351.27,351.27,350.12,350.12,6705.0,344.949,344.949,343.8197,343.8197,6705.0
2024-03-01 13:05:00,350.23,350.61,350.23,350.58,4728.0,343.9277,344.3009,343.9277,344.2714,4728.0
2024-03-01 13:10:00,350.5,350.73,350.5,350.61,4546.0,344.1929,344.4187,344.1929,344.3009,4546.0
2024-03-01 13:15:00,350.57,350.57,350.26,350.26,2601.0,344.2616,344.2616,343.9572,343.9572,2601.0
2024-03-01 13:20:00,350.29,350.88,350.24,350.88,2108.0,343.9866,344.566,343.9375,344.566,2108.0
2024-03-01 13:25:00,350.74,350.94,350.55,350.55,3117.0,344.4285,344.6249,344.242,344.242,3117.0
2024-03-01 13:30:00,350.64,350.94,350.46,350.94,3092.0,344.3303,344.6249,344.1536,344.6249,3092.0
2024-03-01 13:35:00,350.95,351.25,350.95,351.11,5063.0,344.6348,344.9294,344.6348,344.7919,5063.0
2024-03-01 13:40:00,351.12,351.12,350.73,350.93,1713.0,344.8017,344.8017,344.4187,344.6151,1713.0
2024-03-01 13:45:00,351.03,351.25,351.03,351.03,3011.0,344.7133,344.9294,344.7133,344.7133,3011.0
2024-03-01 13:50:00,351.03,351.19,350.84,350.84,4300.0,344.7133,344.8704,344.5267,344.5267,4300.0
2024-03-01 13:55:00,350.85,351.01,350.67,350.67,3429.0,344.5366,344.6937,344.3598,344.3598,3429.0
2024-03-01 14:00:00,350.54,351.0,350.53,350.89,3164.0,344.2321,344.6839,344.2223,344.5758,3164.0
2024-03-01 14:05:00,350.82,351.3,350.81,351.19,2961.0,344.5071,344.9785,344.4973,344.8704,2961.0
2024-03-01 14:10:00,351.24,351.43,351.19,351.43,3742.0,344.9195,345.1061,344.8704,345.1061,3742.0
2024-03-01 14:15:00,351.39,351.41,351.23,351.27,2265.0,345.0668,345.0865,344.9097,344.949,2265.0
2024-03-01 14:20:00,351.27,351.32,351.13,351.18,3527.0,344.949,344.9981,344.8115,344.8606,3527.0
2024-03-01 14:25:00,351.18,351.29,350.84,350.88,12701.0,344.8606,344.9686,344.5267,344.566,12701.0
2024-03-01 14:30:00,350.9,350.91,350.38,350.67,3938.0,344.5857,344.5955,344.075,344.3598,3938.0
2024-03-01 14:35:00,350.77,350.98,350.62,350.81,21893.0,344.458,344.6642,344.3107,344.4973,21893.0
2024-03-01 14:40:00,350.83,350.83,350.35,350.41,1419.0,344.5169,344.5169,344.0456,344.1045,1419.0
2024-03-01 14:45:00,350.4,350.49,348.93,348.96,11826.0,344.0947,344.183,342.6511,342.6806,11826.0
2024-03-01 14:50:00,349.01,349.4,348.95,349.37,9606.0,342.7297,343.1127,342.6707,343.0832,9606.0
2024-03-01 14:55:00,349.31,349.74,349.31,349.74,2805.0,343.0243,343.4465,343.0243,343.4465,2805.0
2024-03-01 15:00:00,349.67,350.09,349.57,349.7,7250.0,343.3778,343.7902,343.2796,343.4073,7250.0
2024-03-01 15:05:00,349.71,349.91,349.49,349.91,7409.0,343.4171,343.6135,343.201,343.6135,7409.0
2024-03-01 15:10:00,349.8,350.04,349.7,350.04,1583.0,343.5055,343.7411,343.4073,343.7411,1583.0
2024-03-01 15:15:00,349.96,350.43,349.8,350.22,5397.0,343.6626,344.1241,343.5055,343.9179,5397.0
2024-03-01 15:20:00,350.41,351.12,350.41,351.12,7539.0,344.1045,344.8017,344.1045,344.8017,7539.0
2024-03-01 15:25:00,351.01,351.15,350.72,350.79,6110.0,344.6937,344.8312,344.4089,344.4776,6110.0
2024-03-01 15:30:00,350.8,351.08,350.67,350.99,4576.0,344.4875,344.7624,344.3598,344.674,4576.0
2024-03-01 15:35:00,351.08,351.13,350.63,350.75,6603.0,344.7624,344.8115,344.3205,344.4384,6603.0
2024-03-01 15:40:00,350.85,351.18,350.57,350.96,15740.0,344.5366,344.8606,344.2616,344.6446,15740.0
2024-03-01 15:45:00,350.95,351.41,350.93,351.11,12818.0,344.6348,345.0865,344.6151,344.7919,12818.0
2024-03-01 15:50:00,351.06,351.43,350.74,351.2,30816.0,344.7428,345.1061,344.4285,344.8803,30816.0
2024-03-01 15:55:00,351.35,352.11,351.28,352.1,125759.0,345.0276,345.7739,344.9588,345.7641,125759.0
2024-03-04 09:30:00,351.0,352.81,350.5,352.08,25803.0,344.6839,346.4613,344.1929,345.7444,25803.0
2024-03-04 09:35:00,352.09,352.09,349.73,349.73,5791.0,345.7542,345.7542,343.4367,343.4367,5791.0
2024-03-04 09:40:00,350.01,351.0,349.13,351.0,6367.0,343.7117,344.6839,342.8475,344.6839,6367.0
2024-03-04 09:45:00,351.0,351.53,350.73,351.29,11374.0,344.6839,345.2043,344.4187,344.9686,11374.0
2024-03-04 09:50:00,351.41,351.42,350.31,350.35,2757.0,345.0865,345.0963,344.0063,344.0456,2757.0
2024-03-04 09:55:00,350.42,350.45,349.59,350.45,8502.0,344.1143,344.1438,343.2992,344.1438,8502.0
2024-03-04 10:00:00,350.45,350.46,349.65,349.85,3725.0,344.1438,344.1536,343.3582,343.5546,3725.0
2024-03-04 10:05:00,349.64,350.26,349.58,350.15,12281.0,343.3483,343.9572,343.2894,343.8492,12281.0
2024-03-04 10:10:00,350.04,350.16,349.71,349.92,4000.0,343.7411,343.859,343.4171,343.6233,4000.0
2024-03-04 10:15:00,349.73,349.92,349.31,349.31,8023.0,343.4367,343.6233,343.0243,343.0243,8023.0
2024-03-04 10:20:00,349.5,349.55,348.54,348.72,1500.0,343.2109,343.26,342.2681,342.4449,1500.0
2024-03-04 10:25:00,348.65,349.3,348.23,349.3,3787.0,342.3761,343.0145,341.9637,343.0145,3787.0
2024-03-04 10:30:00,349.06,349.21,348.29,348.29,2753.0,342.7788,342.9261,342.0226,342.0226,2753.0
2024-03-04 10:35:00,348.1,348.97,347.94,348.97,3109.0,341.836,342.6904,341.6789,342.6904,3109.0
2024-03-04 10:40:00,348.8,349.11,348.51,348.59,4393.0,342.5234,342.8279,342.2387,342.3172,4393.0
2024-03-04 10:45:00,348.65,348.67,348.12,348.12,2828.0,342.3761,342.3958,341.8557,341.8557,2828.0
2024-03-04 10:50:00,348.41,348.47,348.08,348.4,3359.0,342.1405,342.1994,341.8164,342.1306,3359.0
2024-03-04 10:55:00,348.18,348.64,348.09,348.5,3001.0,341.9146,342.3663,341.8262,342.2288,3001.0
2024-03-04 11:00:00,348.59,348.62,347.75,347.76,10658.0,342.3172,342.3467,341.4923,341.5022,10658.0
2024-03-04 11:05:00,347.75,348.32,347.63,348.28,5509.0,341.4923,342.0521,341.3745,342.0128,5509.0
2024-03-04 11:10:00,348.16,348.16,347.25,347.53,5864.0,341.895,341.895,341.0013,341.2763,5864.0
2024-03-04 11:15:00,347.24,347.44,346.75,346.76,5157.0,340.9915,341.1879,340.5103,340.5202,5157.0
2024-03-04 11:20:00,346.6,347.5,346.6,346.98,5917.0,340.363,341.2468,340.363,340.7362,5917.0
2024-03-04 11:25:00,346.98,347.29,346.63,347.29,8172.0,340.7362,341.0406,340.3925,341.0406,8172.0
2024-03-04 11:30:00,347.19,347.6,347.1,347.59,3616.0,340.9424,341.345,340.854,341.3352,3616.0
2024-03-04 11:35:00,347.39,347.53,346.97,347.46,3700.0,341.1388,341.2763,340.7264,341.2076,3700.0
2024-03-04 11:40:00,347.44,347.45,347.19,347.2,3858.0,341.1879,341.1977,340.9424,340.9522,3858.0
2024-03-04 11:45:00,347.19,347.65,347.19,347.61,4859.0,340.9424,341.3941,340.9424,341.3549,4859.0
2024-03-04 11:50:00,347.62,347.84,347.51,347.64,8036.0,341.3647,341.5807,341.2567,341.3843,8036.0
2024-03-04 11:55:00,347.5,347.51,347.33,347.33,3556.0,341.2468,341.2567,341.0799,341.0799,3556.0
2024-03-04 12:00:00,347.44,347.51,346.99,347.3,4900.0,341.1879,341.2567,340.746,341.0504,4900.0
2024-03-04 12:05:00,347.1,347.39,346.88,347.31,4687.0,340.854,341.1388,340.638,341.0603,4687.0
2024-03-04 12:10:00,347.18,347.66,347.08,347.66,3897.0,340.9326,341.404,340.8344,341.404,3897.0
2024-03-04 12:15:00,347.7,348.34,347.56,347.91,34966.0,341.4432,342.0717,341.3058,341.6495,34966.0
2024-03-04 12:20:00,347.98,348.78,347.98,348.18,11763.0,341.7182,342.5038,341.7182,341.9146,11763.0
2024-03-04 12:25:00,348.46,348.58,348.3,348.45,3671.0,342.1896,342.3074,342.0324,342.1797,3671.0
2024-03-04 12:30:00,348.38,348.4,347.63,347.63,5148.0,342.111,342.1306,341.3745,341.3745,5148.0
2024-03-04 12:35:00,347.65,347.91,347.46,347.57,6354.0,341.3941,341.6495,341.2076,341.3156,6354.0
2024-03-04 12:40:00,347.62,348.19,347.4,348.0,12913.0,341.3647,341.9244,341.1486,341.7378,12913.0
2024-03-04 12:45:00,347.92,348.05,347.69,347.69,2704.0,341.6593,341.7869,341.4334,341.4334,2704.0
2024-03-04 12:50:00,347.77,348.48,347.77,348.29,3940.0,341.512,342.2092,341.512,342.0226,3940.0
2024-03-04 12:55:00,348.24,348.39,347.99,348.29,8890.0,341.9735,342.1208,341.728,342.0226,8890.0
2024-03-04 13:00:00,348.24,348.49,348.15,348.46,6935.0,341.9735,342.219,341.8851,342.1896,6935.0
2024-03-04 13:05:00,348.54,348.6,348.39,348.5,10299.0,342.2681,342.327,342.1208,342.2288,10299.0
2024-03-04 13:10:00,348.56,348.61,347.73,347.73,4621.0,342.2878,342.3369,341.4727,341.4727,4621.0
2024-03-04 13:15:00,347.69,348.36,347.6,347.63,7219.0,341.4334,342.0914,341.345,341.3745,7219.0
2024-03-04 13:20:00,347.55,348.01,347.42,347.84,6479.0,341.2959,341.7477,341.1683,341.5807,6479.0
2024-03-04 13:25:00,347.88,347.88,347.3,347.35,2100.0,341.62,341.62,341.0504,341.0995,2100.0
2024-03-04 13:30:00,347.33,347.88,347.33,347.59,4835.0,341.0799,341.62,341.0799,341.3352,4835.0
2024-03-04 13:35:00,347.46,348.67,347.35,347.81,15351.0,341.2076,342.3958,341.0995,341.5513,15351.0
2024-03-04 13:40:00,347.78,348.18,347.55,348.18,6214.0,341.5218,341.9146,341.2959,341.9146,6214.0
2024-03-04 13:45:00,348.13,348.75,347.86,348.43,19258.0,341.8655,342.4743,341.6004,342.1601,19258.0
2024-03-04 13:50:00,348.52,348.6,348.08,348.54,4548.0,342.2485,342.327,341.8164,342.2681,4548.0
2024-03-04 13:55:00,348.44,348.85,348.31,348.71,5392.0,342.1699,342.5725,342.0423,342.4351,5392.0
2024-03-04 14:00:00,348.7,348.7,348.26,348.65,3779.0,342.4252,342.4252,341.9932,342.3761,3779.0
2024-03-04 14:05:00,348.54,348.67,348.16,348.44,3196.0,342.2681,342.3958,341.895,342.1699,3196.0
2024-03-04 14:10:00,348.54,348.87,348.4,348.46,5328.0,342.2681,342.5922,342.1306,342.1896,5328.0
2024-03-04 14:15:00,348.63,348.64,348.23,348.24,6800.0,342.3565,342.3663,341.9637,341.9735,6800.0
2024-03-04 14:20:00,348.09,348.18,347.92,348.11,1700.0,341.8262,341.9146,341.6593,341.8459,1700.0
2024-03-04 14:25:00,348.13,348.26,347.94,348.0,6704.0,341.8655,341.9932,341.6789,341.7378,6704.0
2024-03-04 14:30:00,348.0,348.01,347.8,347.88,3300.0,341.7378,341.7477,341.5414,341.62,3300.0
2024-03-04 14:35:00,347.78,348.13,347.73,348.04,9552.0,341.5218,341.8655,341.4727,341.7771,9552.0
2024-03-04 14:40:00,348.08,348.31,347.87,347.97,12061.0,341.8164,342.0423,341.6102,341.7084,12061.0
2024-03-04 14:45:00,347.99,347.99,347.53,347.63,9400.0,341.728,341.728,341.2763,341.3745,9400.0
2024-03-04 14:50:00,347.63,348.1,347.6,347.86,11340.0,341.3745,341.836,341.345,341.6004,11340.0
2024-03-04 14:55:00,347.9,348.16,347.73,348.11,7692.0,341.6396,341.895,341.4727,341.8459,7692.0
2024-03-04 15:00:00,348.22,348.47,347.91,347.92,5560.0,341.9539,342.1994,341.6495,341.6593,5560.0
2024-03-04 15:05:00,347.9,348.22,347.87,348.12,3805.0,341.6396,341.9539,341.6102,341.8557,3805.0
2024-03-04 15:10:00,347.96,348.18,347.89,348.06,5818.0,341.6986,341.9146,341.6298,341.7968,5818.0
2024-03-04 15:15:00,348.0,348.07,347.47,347.47,29051.0,341.7378,341.8066,341.2174,341.2174,29051.0
2024-03-04 15:20:00,347.45,347.69,347.09,347.13,19248.0,341.1977,341.4334,340.8442,340.8835,19248.0
2024-03-04 15:25:00,347.2,347.23,346.77,347.01,29824.0,340.9522,340.9817,340.53,340.7657,29824.0
2024-03-04 15:30:00,347.04,347.48,346.9,347.22,29844.0,340.7951,341.2272,340.6576,340.9719,29844.0
2024-03-04 15:35:00,347.2,348.0,346.76,346.98,38497.0,340.9522,341.7378,340.5202,340.7362,38497.0
2024-03-04 15:40:00,347.03,347.45,347.03,347.29,27518.0,340.7853,341.1977,340.7853,341.0406,27518.0
2024-03-04 15:45:00,347.27,348.0,347.01,347.98,45960.0,341.021,341.7378,340.7657,341.7182,45960.0
2024-03-04 15:50:00,348.0,348.32,347.31,348.04,29119.0,341.7378,342.0521,341.0603,341.7771,29119.0
2024-03-04 15:55:00,348.01,348.06,346.74,346.96,129864.0,341.7477,341.7968,340.5005,340.7166,129864.0
2024-03-05 09:30:00,349.0,350.77,346.03,349.42,56528.0,342.7198,344.458,339.8033,343.1323,56528.0
2024-03-05 09:35:00,349.18,350.16,348.52,349.51,63865.0,342.8966,343.859,342.2485,343.2207,63865.0
2024-03-05 09:40:00,349.5,350.34,348.85,349.74,23318.0,343.2109,344.0357,342.5725,343.4465,23318.0
2024-03-05 09:45:00,348.88,351.38,348.87,351.15,20433.0,342.602,345.057,342.5922,344.8312,20433.0
2024-03-05 09:50:00,350.8,351.57,350.5,351.35,12054.0,344.4875,345.2436,344.1929,345.0276,12054.0
2024-03-05 09:55:00,351.34,351.34,349.95,350.22,13168.0,345.0177,345.0177,343.6528,343.9179,13168.0
2024-03-05 10:00:00,350.13,351.82,350.08,350.32,17890.0,343.8295,345.4891,343.7804,344.0161,17890.0
2024-03-05 10:05:00,350.32,350.33,348.17,348.44,18809.0,344.0161,344.0259,341.9048,342.1699,18809.0
2024-03-05 10:10:00,348.17,348.35,347.25,347.25,6106.0,341.9048,342.0815,341.0013,341.0013,6106.0
2024-03-05 10:15:00,347.21,347.21,346.15,346.5,35077.0,340.9621,340.9621,339.9211,340.2648,35077.0
2024-03-05 10:20:00,346.42,346.68,345.15,345.15,21290.0,340.1863,340.4416,338.9391,338.9391,21290.0
2024-03-05 10:25:00,345.11,345.65,344.23,344.43,19836.0,338.8998,339.4301,338.0357,338.2321,19836.0
2024-03-05 10:30:00,344.23,344.23,343.02,343.07,33642.0,338.0357,338.0357,336.8475,336.8966,33642.0
2024-03-05 10:35:00,343.07,343.07,341.67,341.71,18009.0,336.8966,336.8966,335.5217,335.561,18009.0
2024-03-05 10:40:00,341.94,342.35,341.51,342.35,12316.0,335.7869,336.1895,335.3646,336.1895,12316.0
2024-03-05 10:45:00,342.19,342.19,341.2,341.33,20206.0,336.0324,336.0324,335.0602,335.1879,20206.0
2024-03-05 10:50:00,341.37,342.59,341.1,341.34,31052.0,335.2271,336.4252,334.962,335.1977,31052.0
2024-03-05 10:55:00,341.49,341.61,340.18,340.27,18265.0,335.345,335.4628,334.0586,334.1469,18265.0
2024-03-05 11:00:00,340.28,340.51,339.57,339.98,27846.0,334.1568,334.3826,333.4595,333.8622,27846.0
2024-03-05 11:05:00,340.2,340.24,338.58,339.23,21561.0,334.0782,334.1175,332.4874,333.1257,21561.0
2024-03-05 11:10:00,339.24,340.63,339.0,339.6,11151.0,333.1355,334.5005,332.8998,333.489,11151.0
2024-03-05 11:15:00,339.92,340.83,339.54,340.83,15036.0,333.8032,334.6969,333.4301,334.6969,15036.0
2024-03-05 11:20:00,340.68,341.21,340.44,340.47,10098.0,334.5496,335.07,334.3139,334.3433,10098.0
2024-03-05 11:25:00,340.49,340.54,339.64,340.47,7212.0,334.363,334.4121,333.5283,334.3433,7212.0
2024-03-05 11:30:00,340.43,341.1,339.85,341.1,14509.0,334.3041,334.962,333.7345,334.962,14509.0
2024-03-05 11:35:00,340.97,341.32,340.87,341.19,6801.0,334.8343,335.178,334.7361,335.0504,6801.0
2024-03-05 11:40:00,341.1,341.81,341.0,341.81,11225.0,334.962,335.6592,334.8638,335.6592,11225.0
2024-03-05 11:45:00,341.57,341.81,341.34,341.58,8360.0,335.4235,335.6592,335.1977,335.4334,8360.0
2024-03-05 11:50:00,341.37,342.66,341.27,342.66,21278.0,335.2271,336.4939,335.1289,336.4939,21278.0
2024-03-05 11:55:00,342.55,343.32,342.49,343.2,9630.0,336.3859,337.1421,336.327,337.0242,9630.0
2024-03-05 12:00:00,343.33,343.34,343.0,343.17,4663.0,337.1519,337.1617,336.8278,336.9948,4663.0
2024-03-05 12:05:00,343.0,343.17,342.78,343.05,5264.0,336.8278,336.9948,336.6118,336.8769,5264.0
2024-03-05 12:10:00,342.94,343.3,342.71,343.18,6027.0,336.7689,337.1224,336.543,337.0046,6027.0
2024-03-05 12:15:00,343.28,343.76,343.16,343.76,11884.0,337.1028,337.5741,336.9849,337.5741,11884.0
2024-03-05 12:20:00,343.8,343.93,342.64,342.9,4911.0,337.6134,337.7411,336.4743,336.7296,4911.0
2024-03-05 12:25:00,342.63,342.92,342.48,342.92,3669.0,336.4645,336.7493,336.3172,336.7493,3669.0
2024-03-05 12:30:00,342.73,343.25,342.68,343.24,6017.0,336.5627,337.0733,336.5136,337.0635,6017.0
2024-03-05 12:35:00,343.23,343.23,342.8,342.81,4127.0,337.0537,337.0537,336.6314,336.6412,4127.0
2024-03-05 12:40:00,342.88,343.02,342.75,343.02,3471.0,336.71,336.8475,336.5823,336.8475,3471.0
2024-03-05 12:45:00,343.04,343.04,341.53,341.56,22646.0,336.8671,336.8671,335.3843,335.4137,22646.0
2024-03-05 12:50:00,341.54,341.54,341.0,341.45,7340.0,335.3941,335.3941,334.8638,335.3057,7340.0
2024-03-05 12:55:00,341.35,341.35,340.68,340.74,4269.0,335.2075,335.2075,334.5496,334.6085,4269.0
2024-03-05 13:00:00,340.7,341.21,340.45,341.21,3774.0,334.5692,335.07,334.3237,335.07,3774.0
2024-03-05 13:05:00,341.4,341.6,340.97,341.6,3100.0,335.2566,335.453,334.8343,335.453,3100.0
2024-03-05 13:10:00,341.5,341.61,340.97,341.0,2243.0,335.3548,335.4628,334.8343,334.8638,2243.0
2024-03-05 13:15:00,340.92,340.93,340.32,340.71,10900.0,334.7852,334.7951,334.196,334.579,10900.0
2024-03-05 13:20:00,340.69,340.77,340.26,340.41,3431.0,334.5594,334.6379,334.1371,334.2844,3431.0
2024-03-05 13:25:00,340.43,340.6,340.4,340.51,2334.0,334.3041,334.471,334.2746,334.3826,2334.0
2024-03-05 13:30:00,340.37,340.88,340.19,340.88,35971.0,334.2451,334.746,334.0684,334.746,35971.0
2024-03-05 13:35:00,340.98,341.22,340.9,341.01,3624.0,334.8442,335.0798,334.7656,334.8736,3624.0
2024-03-05 13:40:00,341.2,341.21,340.0,340.0,17614.0,335.0602,335.07,333.8818,333.8818,17614.0
2024-03-05 13:45:00,339.92,340.03,339.55,340.01,5544.0,333.8032,333.9113,333.4399,333.8916,5544.0
2024-03-05 13:50:00,340.06,340.12,339.9,340.12,2436.0,333.9407,333.9996,333.7836,333.9996,2436.0
2024-03-05 13:55:00,339.88,340.09,339.69,340.03,7709.0,333.764,333.9702,333.5774,333.9113,7709.0
2024-03-05 14:00:00,340.03,340.43,340.0,340.24,11201.0,333.9113,334.3041,333.8818,334.1175,11201.0
2024-03-05 14:05:00,340.08,340.21,339.33,339.42,10282.0,333.9604,334.088,333.2239,333.3122,10282.0
2024-03-05 14:10:00,339.17,339.67,339.17,339.65,11085.0,333.0667,333.5577,333.0667,333.5381,11085.0
2024-03-05 14:15:00,339.61,339.74,339.33,339.48,6614.0,333.4988,333.6265,333.2239,333.3712,6614.0
2024-03-05 14:20:00,339.25,339.67,339.23,339.6,11795.0,333.1453,333.5577,333.1257,333.489,11795.0
2024-03-05 14:25:00,339.6,339.76,339.39,339.72,6484.0,333.489,333.6461,333.2828,333.6068,6484.0
2024-03-05 14:30:00,339.6,340.2,339.42,339.86,10504.0,333.489,334.0782,333.3122,333.7443,10504.0
2024-03-05 14:35:00,339.63,340.01,338.64,338.64,22137.0,333.5185,333.8916,332.5463,332.5463,22137.0
2024-03-05 14:40:00,338.64,339.28,338.38,338.59,47172.0,332.5463,333.1748,332.291,332.4972,47172.0
2024-03-05 14:45:00,338.64,338.77,338.42,338.66,14363.0,332.5463,332.6739,332.3302,332.5659,14363.0
2024-03-05 14:50:00,338.48,338.67,337.64,337.68,16965.0,332.3892,332.5757,331.5643,331.6035,16965.0
2024-03-05 14:55:00,337.67,338.31,337.14,338.31,13001.0,331.5937,332.2222,331.0733,332.2222,13001.0
2024-03-05 15:00:00,338.51,338.83,338.44,338.47,6839.0,332.4186,332.7329,332.3499,332.3793,6839.0
2024-03-05 15:05:00,338.5,338.52,338.14,338.31,11253.0,332.4088,332.4284,332.0553,332.2222,11253.0
2024-03-05 15:10:00,338.28,339.13,338.14,338.27,23483.0,332.1928,333.0275,332.0553,332.1829,23483.0
2024-03-05 15:15:00,338.35,338.38,337.68,337.68,17922.0,332.2615,332.291,331.6035,331.6035,17922.0
2024-03-05 15:20:00,337.76,338.02,337.58,337.69,28755.0,331.6821,331.9374,331.5053,331.6134,28755.0
2024-03-05 15:25:00,337.69,338.46,337.62,338.34,26862.0,331.6134,332.3695,331.5446,332.2517,26862.0
2024-03-05 15:30:00,338.32,338.83,338.25,338.52,17709.0,332.232,332.7329,332.1633,332.4284,17709.0
2024-03-05 15:35:00,338.65,338.75,338.53,338.56,12668.0,332.5561,332.6543,332.4383,332.4677,12668.0
2024-03-05 15:40:00,338.57,338.57,338.07,338.13,22301.0,332.4775,332.4775,331.9865,332.0455,22301.0
2024-03-05 15:45:00,338.04,338.25,337.79,338.19,35845.0,331.9571,332.1633,331.7116,332.1044,35845.0
2024-03-05 15:50:00,338.21,338.85,337.88,338.44,45005.0,332.124,332.7525,331.7999,332.3499,45005.0
2024-03-05 15:55:00,338.34,338.62,337.68,337.87,128905.0,332.2517,332.5266,331.6035,331.7901,128905.0
2024-03-06 09:30:00,337.41,339.55,336.52,337.32,40857.0,331.3384,333.4399,330.4644,331.25,40857.0
2024-03-06 09:35:00,337.32,338.85,336.87,337.34,12509.0,331.25,332.7525,330.8081,331.2697,12509.0
2024-03-06 09:40:00,337.37,338.5,337.19,338.31,23855.0,331.2991,332.4088,331.1224,332.2222,23855.0
2024-03-06 09:45:00,338.14,338.98,337.93,337.94,23871.0,332.0553,332.8802,331.849,331.8589,23871.0
2024-03-06 09:50:00,338.27,338.32,337.61,338.32,5783.0,332.1829,332.232,331.5348,332.232,5783.0
2024-03-06 09:55:00,337.93,338.94,337.9,338.64,17691.0,331.849,332.8409,331.8196,332.5463,17691.0
2024-03-06 10:00:00,338.65,339.89,338.34,339.73,10373.0,332.5561,333.7738,332.2517,333.6167,10373.0
2024-03-06 10:05:00,339.73,340.26,339.41,339.76,9441.0,333.6167,334.1371,333.3024,333.6461,9441.0
2024-03-06 10:10:00,339.81,340.4,339.64,340.18,5646.0,333.6952,334.2746,333.5283,334.0586,5646.0
2024-03-06 10:15:00,340.2,340.27,339.66,339.77,8552.0,334.0782,334.1469,333.5479,333.6559,8552.0
2024-03-06 10:20:00,339.91,340.7,339.9,340.7,10756.0,333.7934,334.5692,333.7836,334.5692,10756.0
2024-03-06 10:25:00,340.89,341.28,340.67,340.69,7099.0,334.7558,335.1388,334.5397,334.5594,7099.0
2024-03-06 10:30:00,340.56,340.87,340.39,340.65,3747.0,334.4317,334.7361,334.2648,334.5201,3747.0
2024-03-06 10:35:00,340.99,341.46,340.95,341.46,3300.0,334.854,335.3155,334.8147,335.3155,3300.0
2024-03-06 10:40:00,341.44,341.9,341.4,341.76,3929.0,335.2959,335.7476,335.2566,335.6101,3929.0
2024-03-06 10:45:00,341.75,342.09,341.16,341.16,10237.0,335.6003,335.9342,335.0209,335.0209,10237.0
2024-03-06 10:50:00,341.36,341.43,341.05,341.29,11849.0,335.2173,335.2861,334.9129,335.1486,11849.0
2024-03-06 10:55:00,341.29,341.86,341.28,341.61,11732.0,335.1486,335.7083,335.1388,335.4628,11732.0
2024-03-06 11:00:00,341.62,341.65,341.16,341.44,22056.0,335.4726,335.5021,335.0209,335.2959,22056.0
2024-03-06 11:05:00,341.28,341.28,340.68,340.68,5276.0,335.1388,335.1388,334.5496,334.5496,5276.0
2024-03-06 11:10:00,340.91,340.92,340.42,340.42,2896.0,334.7754,334.7852,334.2942,334.2942,2896.0
2024-03-06 11:15:00,340.46,341.3,340.46,341.28,4085.0,334.3335,335.1584,334.3335,335.1388,4085.0
2024-03-06 11:20:00,341.27,341.53,341.04,341.1,20224.0,335.1289,335.3843,334.9031,334.962,20224.0
2024-03-06 11:25:00,341.19,341.19,340.73,340.83,1713.0,335.0504,335.0504,334.5987,334.6969,1713.0
2024-03-06 11:30:00,340.97,341.0,340.43,340.49,2622.0,334.8343,334.8638,334.3041,334.363,2622.0
2024-03-06 11:35:00,340.52,340.53,339.41,339.41,5602.0,334.3924,334.4023,333.3024,333.3024,5602.0
2024-03-06 11:40:00,339.47,339.48,339.14,339.28,4809.0,333.3613,333.3712,333.0373,333.1748,4809.0
2024-03-06 11:45:00,339.33,340.15,339.25,340.15,5171.0,333.2239,334.0291,333.1453,334.0291,5171.0
2024-03-06 11:50:00,340.19,340.19,339.58,339.58,2938.0,334.0684,334.0684,333.4694,333.4694,2938.0
2024-03-06 11:55:00,339.6,339.88,339.37,339.63,5093.0,333.489,333.764,333.2631,333.5185,5093.0
2024-03-06 12:00:00,339.62,339.62,339.0,339.27,3602.0,333.5086,333.5086,332.8998,333.1649,3602.0
2024-03-06 12:05:00,339.17,339.19,338.9,339.19,2541.0,333.0667,333.0864,332.8016,333.0864,2541.0
2024-03-06 12:10:00,339.15,339.5,339.12,339.22,5337.0,333.0471,333.3908,333.0176,333.1158,5337.0
2024-03-06 12:15:00,339.32,339.73,339.32,339.46,5819.0,333.214,333.6167,333.214,333.3515,5819.0
2024-03-06 12:20:00,339.47,340.12,339.44,340.03,11431.0,333.3613,333.9996,333.3319,333.9113,11431.0
2024-03-06 12:25:00,340.12,340.3,340.02,340.3,2561.0,333.9996,334.1764,333.9014,334.1764,2561.0
2024-03-06 12:30:00,340.42,340.69,340.22,340.3,2310.0,334.2942,334.5594,334.0978,334.1764,2310.0
2024-03-06 12:35:00,340.39,340.46,340.14,340.44,3436.0,334.2648,334.3335,334.0193,334.3139,3436.0
2024-03-06 12:40:00,340.48,340.66,340.22,340.66,3689.0,334.3532,334.5299,334.0978,334.5299,3689.0
2024-03-06 12:45:00,340.71,340.73,340.36,340.73,2538.0,334.579,334.5987,334.2353,334.5987,2538.0
2024-03-06 12:50:00,340.75,340.82,340.41,340.41,3453.0,334.6183,334.687,334.2844,334.2844,3453.0
2024-03-06 12:55:00,340.36,340.54,340.16,340.17,2210.0,334.2353,334.4121,334.0389,334.0487,2210.0
2024-03-06 13:00:00,340.06,340.55,340.05,340.47,3021.0,333.9407,334.4219,333.9309,334.3433,3021.0
2024-03-06 13:05:00,340.44,340.53,340.29,340.53,4547.0,334.3139,334.4023,334.1666,334.4023,4547.0
2024-03-06 13:10:00,340.55,340.55,340.29,340.34,4636.0,334.4219,334.4219,334.1666,334.2157,4636.0
2024-03-06 13:15:00,340.35,340.77,340.35,340.73,5180.0,334.2255,334.6379,334.2255,334.5987,5180.0
2024-03-06 13:20:00,340.7,340.82,340.49,340.5,5138.0,334.5692,334.687,334.363,334.3728,5138.0
2024-03-06 13:25:00,340.67,341.17,340.63,340.97,5394.0,334.5397,335.0307,334.5005,334.8343,5394.0
2024-03-06 13:30:00,341.0,341.17,340.68,340.94,4301.0,334.8638,335.0307,334.5496,334.8049,4301.0
2024-03-06 13:35:00,340.93,341.58,340.82,341.52,4191.0,334.7951,335.4334,334.687,335.3744,4191.0
2024-03-06 13:40:00,341.5,341.61,341.23,341.3,5118.0,335.3548,335.4628,335.0897,335.1584,5118.0
2024-03-06 13:45:00,341.25,341.25,340.71,340.71,1500.0,335.1093,335.1093,334.579,334.579,1500.0
2024-03-06 13:50:00,340.71,341.34,340.63,341.34,5781.0,334.579,335.1977,334.5005,335.1977,5781.0
2024-03-06 13:55:00,341.27,341.52,341.08,341.19,5407.0,335.1289,335.3744,334.9424,335.0504,5407.0
2024-03-06 14:00:00,341.14,341.54,341.06,341.53,6938.0,335.0013,335.3941,334.9227,335.3843,6938.0
2024-03-06 14:05:00,341.53,341.54,341.26,341.31,3902.0,335.3843,335.3941,335.1191,335.1682,3902.0
2024-03-06 14:10:00,341.32,341.46,341.21,341.36,7449.0,335.178,335.3155,335.07,335.2173,7449.0
2024-03-06 14:15:00,341.36,341.5,341.06,341.06,37405.0,335.2173,335.3548,334.9227,334.9227,37405.0
2024-03-06 14:20:00,341.0,341.4,340.91,341.32,10513.0,334.8638,335.2566,334.7754,335.178,10513.0
2024-03-06 14:25:00,341.28,341.44,341.11,341.38,3006.0,335.1388,335.2959,334.9718,335.237,3006.0
2024-03-06 14:30:00,341.32,341.5,341.14,341.5,5759.0,335.178,335.3548,335.0013,335.3548,5759.0
2024-03-06 14:35:00,341.47,341.56,341.29,341.3,8955.0,335.3253,335.4137,335.1486,335.1584,8955.0
2024-03-06 14:40:00,341.21,341.21,340.97,341.09,3633.0,335.07,335.07,334.8343,334.9522,3633.0
2024-03-06 14:45:00,341.01,341.11,340.89,341.0,2845.0,334.8736,334.9718,334.7558,334.8638,2845.0
2024-03-06 14:50:00,340.99,341.17,340.73,341.17,22030.0,334.854,335.0307,334.5987,335.0307,22030.0
2024-03-06 14:55:00,341.14,341.32,340.98,341.14,8292.0,335.0013,335.178,334.8442,335.0013,8292.0
2024-03-06 15:00:00,341.19,341.36,340.85,340.85,13185.0,335.0504,335.2173,334.7165,334.7165,13185.0
2024-03-06 15:05:00,340.83,340.85,340.5,340.64,4611.0,334.6969,334.7165,334.3728,334.5103,4611.0
2024-03-06 15:10:00,340.7,340.89,340.55,340.6,4133.0,334.5692,334.7558,334.4219,334.471,4133.0
2024-03-06 15:15:00,340.65,340.9,340.63,340.72,5118.0,334.5201,334.7656,334.5005,334.5888,5118.0
2024-03-06 15:20:00,340.72,340.72,339.68,339.68,8092.0,334.5888,334.5888,333.5676,333.5676,8092.0
2024-03-06 15:25:00,339.71,340.13,339.61,340.0,5908.0,333.597,334.0095,333.4988,333.8818,5908.0
2024-03-06 15:30:00,340.04,340.27,339.96,340.1,11095.0,333.9211,334.1469,333.8425,333.98,11095.0
2024-03-06 15:35:00,340.05,340.3,340.03,340.19,19124.0,333.9309,334.1764,333.9113,334.0684,19124.0
2024-03-06 15:40:00,340.19,340.2,339.42,339.63,13994.0,334.0684,334.0782,333.3122,333.5185,13994.0
2024-03-06 15:45:00,339.6,340.18,339.46,340.04,21001.0,333.489,334.0586,333.3515,333.9211,21001.0
2024-03-06 15:50:00,339.96,340.16,339.68,339.69,27764.0,333.8425,334.0389,333.5676,333.5774,27764.0
2024-03-06 15:55:00,339.65,340.21,339.03,339.19,100064.0,333.5381,334.088,332.9293,333.0864,100064.0
2024-03-07 09:30:00,338.78,339.81,337.05,337.86,20887.0,332.6838,333.6952,330.9849,331.7803,20887.0
2024-03-07 09:35:00,337.5,339.59,337.5,339.15,10350.0,331.4268,333.4792,331.4268,333.0471,10350.0
2024-03-07 09:40:00,339.27,339.27,337.12,338.88,15921.0,333.1649,333.1649,331.0536,332.782,15921.0
2024-03-07 09:45:00,338.51,338.99,338.21,338.36,12750.0,332.4186,332.89,332.124,332.2713,12750.0
2024-03-07 09:50:00,338.36,338.66,337.96,337.96,5665.0,332.2713,332.5659,331.8785,331.8785,5665.0
2024-03-07 09:55:00,337.77,337.98,337.1,337.3,9607.0,331.6919,331.8982,331.034,331.2304,9607.0
2024-03-07 10:00:00,337.55,337.55,335.6,335.8,40371.0,331.4759,331.4759,329.561,329.7574,40371.0
2024-03-07 10:05:00,336.09,336.1,334.54,335.61,12653.0,330.0422,330.052,328.5201,329.5708,12653.0
2024-03-07 10:10:00,335.61,336.6,335.61,336.3,11761.0,329.5708,330.543,329.5708,330.2484,11761.0
2024-03-07 10:15:00,336.3,337.26,336.3,337.02,19738.0,330.2484,331.1911,330.2484,330.9554,19738.0
2024-03-07 10:20:00,337.03,337.18,336.16,336.69,6813.0,330.9652,331.1125,330.1109,330.6314,6813.0
2024-03-07 10:25:00,336.4,336.99,336.19,336.36,7707.0,330.3466,330.926,330.1404,330.3073,7707.0
2024-03-07 10:30:00,336.5,336.87,336.18,336.64,5445.0,330.4448,330.8081,330.1305,330.5823,5445.0
2024-03-07 10:35:00,336.87,337.15,336.56,336.77,4330.0,330.8081,331.0831,330.5037,330.7099,4330.0
2024-03-07 10:40:00,336.63,337.7,336.63,337.31,15068.0,330.5724,331.6232,330.5724,331.2402,15068.0
2024-03-07 10:45:00,337.41,337.71,337.31,337.61,16009.0,331.3384,331.633,331.2402,331.5348,16009.0
2024-03-07 10:50:00,337.62,338.0,337.29,337.87,17683.0,331.5446,331.9178,331.2206,331.7901,17683.0
2024-03-07 10:55:00,337.74,338.0,337.69,337.73,19361.0,331.6625,331.9178,331.6134,331.6526,19361.0
2024-03-07 11:00:00,337.88,338.1,337.74,338.09,20968.0,331.7999,332.016,331.6625,332.0062,20968.0
2024-03-07 11:05:00,338.0,338.19,337.79,337.93,8124.0,331.9178,332.1044,331.7116,331.849,8124.0
2024-03-07 11:10:00,337.94,338.36,337.89,338.28,11335.0,331.8589,332.2713,331.8098,332.1928,11335.0
2024-03-07 11:15:00,338.29,338.29,337.89,338.06,7880.0,332.2026,332.2026,331.8098,331.9767,7880.0
2024-03-07 11:20:00,338.06,338.13,337.81,338.06,6386.0,331.9767,332.0455,331.7312,331.9767,6386.0
2024-03-07 11:25:00,338.18,339.17,337.94,339.17,6559.0,332.0946,333.0667,331.8589,333.0667,6559.0
2024-03-07 11:30:00,339.26,339.5,338.99,339.06,8791.0,333.1551,333.3908,332.89,332.9587,8791.0
2024-03-07 11:35:00,339.06,339.1,338.57,339.1,8521.0,332.9587,332.998,332.4775,332.998,8521.0
2024-03-07 11:40:00,339.1,339.3,339.09,339.3,2872.0,332.998,333.1944,332.9882,333.1944,2872.0
2024-03-07 11:45:00,339.12,339.25,338.89,339.12,5304.0,333.0176,333.1453,332.7918,333.0176,5304.0
2024-03-07 11:50:00,339.13,339.6,339.12,339.59,12855.0,333.0275,333.489,333.0176,333.4792,12855.0
2024-03-07 11:55:00,339.69,339.82,339.36,339.5,3513.0,333.5774,333.705,333.2533,333.3908,3513.0
2024-03-07 12:00:00,339.32,339.33,339.05,339.2,2378.0,333.214,333.2239,332.9489,333.0962,2378.0
2024-03-07 12:05:00,339.12,339.14,338.74,338.85,2800.0,333.0176,333.0373,332.6445,332.7525,2800.0
2024-03-07 12:10:00,338.82,339.31,338.82,339.31,11650.0,332.723,333.2042,332.723,333.2042,11650.0
2024-03-07 12:15:00,339.17,339.56,339.13,339.44,5545.0,333.0667,333.4497,333.0275,333.3319,5545.0
2024-03-07 12:20:00,339.45,339.45,338.78,339.02,7565.0,333.3417,333.3417,332.6838,332.9194,7565.0
2024-03-07 12:25:00,339.02,339.06,338.7,338.73,2937.0,332.9194,332.9587,332.6052,332.6347,2937.0
2024-03-07 12:30:00,338.85,339.23,338.75,338.9,5045.0,332.7525,333.1257,332.6543,332.8016,5045.0
2024-03-07 12:35:00,338.72,339.03,338.72,338.92,2670.0,332.6248,332.9293,332.6248,332.8212,2670.0
2024-03-07 12:40:00,338.86,339.06,338.33,338.57,14328.0,332.7623,332.9587,332.2419,332.4775,14328.0
2024-03-07 12:45:00,338.62,339.33,338.61,339.25,7163.0,332.5266,333.2239,332.5168,333.1453,7163.0
2024-03-07 12:50:00,339.36,339.42,339.04,339.04,4284.0,333.2533,333.3122,332.9391,332.9391,4284.0
2024-03-07 12:55:00,339.0,339.11,338.94,339.03,7261.0,332.8998,333.0078,332.8409,332.9293,7261.0
2024-03-07 13:00:00,339.04,339.22,339.01,339.05,2864.0,332.9391,333.1158,332.9096,332.9489,2864.0
2024-03-07 13:05:00,339.28,339.5,339.16,339.48,6099.0,333.1748,333.3908,333.0569,333.3712,6099.0
2024-03-07 13:10:00,339.43,339.66,339.29,339.29,3800.0,333.3221,333.5479,333.1846,333.1846,3800.0
2024-03-07 13:15:00,339.33,340.1,339.33,339.8,11476.0,333.2239,333.98,333.2239,333.6854,11476.0
2024-03-07 13:20:00,340.03,340.23,339.66,340.14,5172.0,333.9113,334.1077,333.5479,334.0193,5172.0
2024-03-07 13:25:00,340.06,340.09,339.8,339.97,4010.0,333.9407,333.9702,333.6854,333.8523,4010.0
2024-03-07 13:30:00,339.97,340.08,339.65,339.89,9536.0,333.8523,333.9604,333.5381,333.7738,9536.0
2024-03-07 13:35:00,339.9,340.14,339.75,340.14,3923.0,333.7836,334.0193,333.6363,334.0193,3923.0
2024-03-07 13:40:00,340.16,340.47,339.99,340.33,20361.0,334.0389,334.3433,333.872,334.2059,20361.0
2024-03-07 13:45:00,340.25,340.29,340.0,340.29,5005.0,334.1273,334.1666,333.8818,334.1666,5005.0
2024-03-07 13:50:00,340.37,340.72,340.16,340.64,2100.0,334.2451,334.5888,334.0389,334.5103,2100.0
2024-03-07 13:55:00,340.67,340.85,340.62,340.74,3939.0,334.5397,334.7165,334.4906,334.6085,3939.0
2024-03-07 14:00:00,340.74,340.74,340.25,340.43,7729.0,334.6085,334.6085,334.1273,334.3041,7729.0
2024-03-07 14:05:00,340.48,340.63,340.32,340.44,4727.0,334.3532,334.5005,334.196,334.3139,4727.0
2024-03-07 14:10:00,340.42,340.48,340.25,340.26,4447.0,334.2942,334.3532,334.1273,334.1371,4447.0
2024-03-07 14:15:00,340.34,340.39,340.14,340.14,3806.0,334.2157,334.2648,334.0193,334.0193,3806.0
2024-03-07 14:20:00,340.08,340.08,339.35,339.5,4546.0,333.9604,333.9604,333.2435,333.3908,4546.0
2024-03-07 14:25:00,339.52,339.81,339.5,339.71,4429.0,333.4104,333.6952,333.3908,333.597,4429.0
2024-03-07 14:30:00,339.71,339.81,339.28,339.3,8324.0,333.597,333.6952,333.1748,333.1944,8324.0
2024-03-07 14:35:00,339.3,339.3,338.72,338.96,12611.0,333.1944,333.1944,332.6248,332.8605,12611.0
2024-03-07 14:40:00,338.98,339.19,338.95,339.04,4010.0,332.8802,333.0864,332.8507,332.9391,4010.0
2024-03-07 14:45:00,338.93,339.04,338.33,338.38,11666.0,332.8311,332.9391,332.2419,332.291,11666.0
2024-03-07 14:50:00,338.38,339.34,338.35,339.19,4621.0,332.291,333.2337,332.2615,333.0864,4621.0
2024-03-07 14:55:00,339.19,339.22,338.88,339.19,9605.0,333.0864,333.1158,332.782,333.0864,9605.0
2024-03-07 15:00:00,339.02,339.78,338.91,339.55,35624.0,332.9194,333.6658,332.8114,333.4399,35624.0
2024-03-07 15:05:00,339.45,339.45,339.08,339.16,43027.0,333.3417,333.3417,332.9784,333.0569,43027.0
2024-03-07 15:10:00,339.17,339.26,338.97,339.15,11117.0,333.0667,333.1551,332.8703,333.0471,11117.0
2024-03-07 15:15:00,339.25,339.88,339.25,339.73,7086.0,333.1453,333.764,333.1453,333.6167,7086.0
2024-03-07 15:20:00,339.66,340.4,339.66,340.12,9948.0,333.5479,334.2746,333.5479,333.9996,9948.0
2024-03-07 15:25:00,340.12,340.22,339.66,339.79,4137.0,333.9996,334.0978,333.5479,333.6756,4137.0
2024-03-07 15:30:00,339.79,341.04,339.7,341.04,58102.0,333.6756,334.9031,333.5872,334.9031,58102.0
2024-03-07 15:35:00,341.09,341.35,340.83,341.26,27358.0,334.9522,335.2075,334.6969,335.1191,27358.0
2024-03-07 15:40:00,341.49,341.94,341.01,341.84,9696.0,335.345,335.7869,334.8736,335.6887,9696.0
2024-03-07 15:45:00,341.9,342.15,341.26,341.26,19326.0,335.7476,335.9931,335.1191,335.1191,19326.0
2024-03-07 15:50:00,341.37,341.37,340.7,341.12,17855.0,335.2271,335.2271,334.5692,334.9816,17855.0
2024-03-07 15:55:00,341.19,341.22,340.72,340.72,47374.0,335.0504,335.0798,334.5888,334.5888,47374.0
2024-03-08 09:30:00,340.56,341.65,340.14,340.2,14989.0,334.4317,335.5021,334.0193,334.0782,14989.0
2024-03-08 09:35:00,339.72,340.04,339.43,340.04,900.0,333.6068,333.9211,333.3221,333.9211,900.0
2024-03-08 09:40:00,340.5,340.5,339.58,340.22,26254.0,334.3728,334.3728,333.4694,334.0978,26254.0
2024-03-08 09:45:00,340.21,340.23,339.75,339.89,1400.0,334.088,334.1077,333.6363,333.7738,1400.0
2024-03-08 09:50:00,339.45,340.11,339.08,340.11,5246.0,333.3417,333.9898,332.9784,333.9898,5246.0
2024-03-08 09:55:00,340.02,340.02,339.24,339.73,7682.0,333.9014,333.9014,333.1355,333.6167,7682.0
2024-03-08 10:00:00,339.87,340.49,339.09,339.69,9148.0,333.7541,334.363,332.9882,333.5774,9148.0
2024-03-08 10:05:00,340.38,340.38,338.75,338.77,13577.0,334.255,334.255,332.6543,332.6739,13577.0
2024-03-08 10:10:00,338.81,339.09,338.51,338.51,3329.0,332.7132,332.9882,332.4186,332.4186,3329.0
2024-03-08 10:15:00,338.44,339.55,338.44,339.55,2656.0,332.3499,333.4399,332.3499,333.4399,2656.0
2024-03-08 10:20:00,339.5,340.4,339.26,340.22,13459.0,333.3908,334.2746,333.1551,334.0978,13459.0
2024-03-08 10:25:00,340.22,340.83,340.09,340.69,6694.0,334.0978,334.6969,333.9702,334.5594,6694.0
2024-03-08 10:30:00,340.69,341.04,340.5,340.98,6277.0,334.5594,334.9031,334.3728,334.8442,6277.0
2024-03-08 10:35:00,341.01,341.72,340.88,341.7,4361.0,334.8736,335.5708,334.746,335.5512,4361.0
2024-03-08 10:40:00,341.83,342.14,341.44,342.0,6057.0,335.6789,335.9833,335.2959,335.8458,6057.0
2024-03-08 10:45:00,341.95,342.05,341.34,341.63,5659.0,335.7967,335.8949,335.1977,335.4825,5659.0
2024-03-08 10:50:00,341.75,341.93,340.8,340.8,3663.0,335.6003,335.7771,334.6674,334.6674,3663.0
2024-03-08 10:55:00,341.14,341.77,341.08,341.74,5195.0,335.0013,335.62,334.9424,335.5905,5195.0
2024-03-08 11:00:00,341.75,342.14,341.75,342.04,26396.0,335.6003,335.9833,335.6003,335.8851,26396.0
2024-03-08 11:05:00,342.04,342.55,341.84,342.47,24497.0,335.8851,336.3859,335.6887,336.3074,24497.0
2024-03-08 11:10:00,342.63,342.63,342.0,342.19,3612.0,336.4645,336.4645,335.8458,336.0324,3612.0
2024-03-08 11:15:00,342.37,343.02,342.24,342.74,10397.0,336.2092,336.8475,336.0815,336.5725,10397.0
2024-03-08 11:20:00,342.86,342.94,342.5,342.85,8886.0,336.6903,336.7689,336.3368,336.6805,8886.0
2024-03-08 11:25:00,342.84,343.56,342.73,343.56,18145.0,336.6707,337.3777,336.5627,337.3777,18145.0
2024-03-08 11:30:00,343.73,344.43,343.73,344.01,4577.0,337.5447,338.2321,337.5447,337.8196,4577.0
2024-03-08 11:35:00,344.07,344.08,342.99,343.24,4063.0,337.8786,337.8884,336.818,337.0635,4063.0
2024-03-08 11:40:00,343.2,343.3,342.86,343.0,4351.0,337.0242,337.1224,336.6903,336.8278,4351.0
2024-03-08 11:45:00,342.87,343.23,342.69,342.8,2492.0,336.7002,337.0537,336.5234,336.6314,2492.0
2024-03-08 11:50:00,342.86,343.01,342.16,342.18,6650.0,336.6903,336.8376,336.0029,336.0226,6650.0
2024-03-08 11:55:00,342.13,342.32,341.85,342.02,2471.0,335.9735,336.1601,335.6985,335.8655,2471.0
2024-03-08 12:00:00,342.28,342.4,342.13,342.29,1587.0,336.1208,336.2386,335.9735,336.1306,1587.0
2024-03-08 12:05:00,342.38,342.73,342.38,342.5,9380.0,336.219,336.5627,336.219,336.3368,9380.0
2024-03-08 12:10:00,342.71,343.08,342.32,342.63,8325.0,336.543,336.9064,336.1601,336.4645,8325.0
2024-03-08 12:15:00,342.85,343.06,342.59,342.59,2108.0,336.6805,336.8867,336.4252,336.4252,2108.0
2024-03-08 12:20:00,342.61,343.05,342.49,343.0,3995.0,336.4448,336.8769,336.327,336.8278,3995.0
2024-03-08 12:25:00,343.0,343.0,342.31,342.82,14146.0,336.8278,336.8278,336.1502,336.6511,14146.0
2024-03-08 12:30:00,342.72,342.88,342.71,342.8,2697.0,336.5529,336.71,336.543,336.6314,2697.0
2024-03-08 12:35:00,342.8,342.8,342.47,342.73,2136.0,336.6314,336.6314,336.3074,336.5627,2136.0
2024-03-08 12:40:00,342.8,342.95,342.64,342.85,1047.0,336.6314,336.7787,336.4743,336.6805,1047.0
2024-03-08 12:45:00,342.75,343.12,342.75,343.03,4406.0,336.5823,336.9457,336.5823,336.8573,4406.0
2024-03-08 12:50:00,343.01,343.2,342.87,342.87,1719.0,336.8376,337.0242,336.7002,336.7002,1719.0
2024-03-08 12:55:00,342.84,343.29,342.84,343.26,8794.0,336.6707,337.1126,336.6707,337.0831,8794.0
2024-03-08 13:00:00,343.15,343.15,342.9,342.9,2508.0,336.9751,336.9751,336.7296,336.7296,2508.0
2024-03-08 13:05:00,343.01,343.33,342.93,343.0,5865.0,336.8376,337.1519,336.7591,336.8278,5865.0
2024-03-08 13:10:00,343.02,343.49,342.91,343.04,6572.0,336.8475,337.309,336.7394,336.8671,6572.0
2024-03-08 13:15:00,343.01,343.14,342.49,342.49,3194.0,336.8376,336.9653,336.327,336.327,3194.0
2024-03-08 13:20:00,342.49,342.66,342.41,342.5,3604.0,336.327,336.4939,336.2484,336.3368,3604.0
2024-03-08 13:25:00,342.67,342.68,342.45,342.57,1694.0,336.5038,336.5136,336.2877,336.4056,1694.0
2024-03-08 13:30:00,342.46,342.59,342.39,342.47,4415.0,336.2975,336.4252,336.2288,336.3074,4415.0
2024-03-08 13:35:00,342.5,342.79,342.44,342.63,2796.0,336.3368,336.6216,336.2779,336.4645,2796.0
2024-03-08 13:40:00,342.55,343.22,342.54,342.78,19537.0,336.3859,337.0439,336.3761,336.6118,19537.0
2024-03-08 13:45:00,342.88,342.89,342.67,342.87,2021.0,336.71,336.7198,336.5038,336.7002,2021.0
2024-03-08 13:50:00,342.95,343.07,342.46,342.7,4680.0,336.7787,336.8966,336.2975,336.5332,4680.0
2024-03-08 13:55:00,342.56,342.61,342.42,342.42,2014.0,336.3957,336.4448,336.2583,336.2583,2014.0
2024-03-08 14:00:00,342.6,342.67,342.42,342.67,3100.0,336.435,336.5038,336.2583,336.5038,3100.0
2024-03-08 14:05:00,342.72,342.89,342.61,342.8,2745.0,336.5529,336.7198,336.4448,336.6314,2745.0
2024-03-08 14:10:00,342.89,343.09,342.89,343.01,7574.0,336.7198,336.9162,336.7198,336.8376,7574.0
2024-03-08 14:15:00,342.95,343.14,342.82,343.04,4715.0,336.7787,336.9653,336.6511,336.8671,4715.0
2024-03-08 14:20:00,343.08,343.4,343.08,343.4,2026.0,336.9064,337.2206,336.9064,337.2206,2026.0
2024-03-08 14:25:00,343.41,343.73,343.29,343.73,3242.0,337.2304,337.5447,337.1126,337.5447,3242.0
2024-03-08 14:30:00,343.71,343.89,343.45,343.51,3864.0,337.525,337.7018,337.2697,337.3286,3864.0
2024-03-08 14:35:00,343.54,343.72,343.45,343.6,5322.0,337.3581,337.5349,337.2697,337.417,5322.0
2024-03-08 14:40:00,343.52,343.78,343.5,343.53,5797.0,337.3385,337.5938,337.3188,337.3483,5797.0
2024-03-08 14:45:00,343.61,343.61,343.04,343.09,2300.0,337.4268,337.4268,336.8671,336.9162,2300.0
2024-03-08 14:50:00,343.08,343.59,343.08,343.43,2339.0,336.9064,337.4072,336.9064,337.2501,2339.0
2024-03-08 14:55:00,343.42,343.42,342.82,343.0,2810.0,337.2403,337.2403,336.6511,336.8278,2810.0
2024-03-08 15:00:00,343.1,343.27,343.04,343.17,7843.0,336.926,337.093,336.8671,336.9948,7843.0
2024-03-08 15:05:00,343.13,343.33,342.48,342.5,9246.0,336.9555,337.1519,336.3172,336.3368,9246.0
2024-03-08 15:10:00,342.36,342.57,342.28,342.44,2700.0,336.1993,336.4056,336.1208,336.2779,2700.0
2024-03-08 15:15:00,342.38,342.67,342.38,342.67,2245.0,336.219,336.5038,336.219,336.5038,2245.0
2024-03-08 15:20:00,342.66,342.75,341.98,342.19,6574.0,336.4939,336.5823,335.8262,336.0324,6574.0
2024-03-08 15:25:00,342.09,342.09,341.43,341.46,5938.0,335.9342,335.9342,335.2861,335.3155,5938.0
2024-03-08 15:30:00,341.23,341.49,341.18,341.34,8305.0,335.0897,335.345,335.0406,335.1977,8305.0
2024-03-08 15:35:00,341.29,341.29,340.73,340.73,8349.0,335.1486,335.1486,334.5987,334.5987,8349.0
2024-03-08 15:40:00,340.95,340.95,340.32,340.32,10451.0,334.8147,334.8147,334.196,334.196,10451.0
2024-03-08 15:45:00,340.47,340.61,340.0,340.08,19937.0,334.3433,334.4808,333.8818,333.9604,19937.0
2024-03-08 15:50:00,340.01,340.32,339.81,340.05,27191.0,333.8916,334.196,333.6952,333.9309,27191.0
2024-03-08 15:55:00,340.05,340.08,339.33,339.35,59289.0,333.9309,333.9604,333.2239,333.2435,59289.0
2024-03-11 09:30:00,338.6,341.38,338.6,340.48,26498.0,332.507,335.237,332.507,334.3532,26498.0
2024-03-11 09:35:00,340.62,340.62,338.62,339.48,18081.0,334.4906,334.4906,332.5266,333.3712,18081.0
2024-03-11 09:40:00,339.18,340.5,339.18,340.37,6933.0,333.0766,334.3728,333.0766,334.2451,6933.0
2024-03-11 09:45:00,341.23,341.23,339.72,341.03,15867.0,335.0897,335.0897,333.6068,334.8933,15867.0
2024-03-11 09:50:00,340.84,341.14,340.58,341.1,4538.0,334.7067,335.0013,334.4514,334.962,4538.0
2024-03-11 09:55:00,341.39,341.55,340.41,340.41,5664.0,335.2468,335.4039,334.2844,334.2844,5664.0
2024-03-11 10:00:00,340.54,340.56,339.17,339.39,9109.0,334.4121,334.4317,333.0667,333.2828,9109.0
2024-03-11 10:05:00,339.36,339.7,339.19,339.57,2390.0,333.2533,333.5872,333.0864,333.4595,2390.0
2024-03-11 10:10:00,339.59,339.89,339.33,339.81,13193.0,333.4792,333.7738,333.2239,333.6952,13193.0
2024-03-11 10:15:00,339.8,340.31,339.8,340.28,15337.0,333.6854,334.1862,333.6854,334.1568,15337.0
2024-03-11 10:20:00,340.2,340.34,339.62,339.69,7035.0,334.0782,334.2157,333.5086,333.5774,7035.0
2024-03-11 10:25:00,339.65,339.79,339.19,339.43,3418.0,333.5381,333.6756,333.0864,333.3221,3418.0
2024-03-11 10:30:00,339.64,340.38,339.48,340.2,2250.0,333.5283,334.255,333.3712,334.0782,2250.0
2024-03-11 10:35:00,340.54,341.04,340.46,340.83,5666.0,334.4121,334.9031,334.3335,334.6969,5666.0
2024-03-11 10:40:00,340.7,341.01,340.57,340.73,2936.0,334.5692,334.8736,334.4415,334.5987,2936.0
2024-03-11 10:45:00,340.98,341.29,340.97,341.16,5546.0,334.8442,335.1486,334.8343,335.0209,5546.0
2024-03-11 10:50:00,341.16,341.29,341.02,341.21,6693.0,335.0209,335.1486,334.8834,335.07,6693.0
2024-03-11 10:55:00,341.16,341.26,340.85,341.16,7232.0,335.0209,335.1191,334.7165,335.0209,7232.0
2024-03-11 11:00:00,341.26,342.05,341.15,341.8,9855.0,335.1191,335.8949,335.0111,335.6494,9855.0
2024-03-11 11:05:00,341.88,342.51,341.79,342.36,10235.0,335.728,336.3466,335.6396,336.1993,10235.0
2024-03-11 11:10:00,342.36,343.13,342.36,343.02,9698.0,336.1993,336.9555,336.1993,336.8475,9698.0
2024-03-11 11:15:00,342.97,343.27,342.84,343.11,6705.0,336.7984,337.093,336.6707,336.9358,6705.0
2024-03-11 11:20:00,343.11,343.41,342.96,343.4,10488.0,336.9358,337.2304,336.7885,337.2206,10488.0
2024-03-11 11:25:00,343.4,343.85,343.37,343.85,4250.0,337.2206,337.6625,337.1912,337.6625,4250.0
2024-03-11 11:30:00,343.85,344.84,343.85,344.8,17018.0,337.6625,338.6347,337.6625,338.5954,17018.0
2024-03-11 11:35:00,344.89,346.4,344.85,346.4,9123.0,338.6838,340.1666,338.6445,340.1666,9123.0
2024-03-11 11:40:00,346.43,346.92,346.4,346.67,5486.0,340.1961,340.6773,340.1666,340.4318,5486.0
2024-03-11 11:45:00,346.85,347.41,346.84,347.29,7699.0,340.6085,341.1585,340.5987,341.0406,7699.0
2024-03-11 11:50:00,347.21,347.73,346.81,347.34,7620.0,340.9621,341.4727,340.5693,341.0897,7620.0
2024-03-11 11:55:00,347.5,349.2,347.49,348.25,24399.0,341.2468,342.9162,341.237,341.9833,24399.0
2024-03-11 12:00:00,348.24,348.65,347.8,348.09,6146.0,341.9735,342.3761,341.5414,341.8262,6146.0
2024-03-11 12:05:00,347.94,347.94,346.88,346.88,8278.0,341.6789,341.6789,340.638,340.638,8278.0
2024-03-11 12:10:00,347.0,347.99,347.0,347.73,8701.0,340.7558,341.728,340.7558,341.4727,8701.0
2024-03-11 12:15:00,347.87,347.87,346.95,346.95,1860.0,341.6102,341.6102,340.7067,340.7067,1860.0
2024-03-11 12:20:00,346.93,347.24,346.76,347.07,3260.0,340.6871,340.9915,340.5202,340.8246,3260.0
2024-03-11 12:25:00,347.22,347.55,346.39,346.75,5804.0,340.9719,341.2959,340.1568,340.5103,5804.0
2024-03-11 12:30:00,347.0,347.06,346.76,347.05,1131.0,340.7558,340.8148,340.5202,340.8049,1131.0
2024-03-11 12:35:00,346.9,347.09,346.68,346.89,2661.0,340.6576,340.8442,340.4416,340.6478,2661.0
2024-03-11 12:40:00,347.05,347.21,346.8,347.15,1681.0,340.8049,340.9621,340.5594,340.9031,1681.0
2024-03-11 12:45:00,347.3,347.85,347.3,347.85,8383.0,341.0504,341.5905,341.0504,341.5905,8383.0
2024-03-11 12:50:00,347.92,347.92,347.75,347.75,960.0,341.6593,341.6593,341.4923,341.4923,960.0
2024-03-11 12:55:00,347.8,348.02,347.72,347.91,2954.0,341.5414,341.7575,341.4629,341.6495,2954.0
2024-03-11 13:00:00,348.01,348.01,347.52,347.87,13080.0,341.7477,341.7477,341.2665,341.6102,13080.0
2024-03-11 13:05:00,347.91,348.1,347.76,347.82,8610.0,341.6495,341.836,341.5022,341.5611,8610.0
2024-03-11 13:10:00,348.03,348.48,347.98,348.03,9105.0,341.7673,342.2092,341.7182,341.7673,9105.0
2024-03-11 13:15:00,348.06,348.64,348.05,348.49,5595.0,341.7968,342.3663,341.7869,342.219,5595.0
2024-03-11 13:20:00,348.68,348.93,348.53,348.86,3615.0,342.4056,342.6511,342.2583,342.5824,3615.0
2024-03-11 13:25:00,348.78,349.01,348.75,348.95,1685.0,342.5038,342.7297,342.4743,342.6707,1685.0
2024-03-11 13:30:00,348.99,349.11,348.73,348.84,3068.0,342.71,342.8279,342.4547,342.5627,3068.0
2024-03-11 13:35:00,348.81,348.88,348.58,348.78,3267.0,342.5333,342.602,342.3074,342.5038,3267.0
2024-03-11 13:40:00,348.81,348.81,348.33,348.53,9420.0,342.5333,342.5333,342.0619,342.2583,9420.0
2024-03-11 13:45:00,348.43,348.49,348.29,348.49,1846.0,342.1601,342.219,342.0226,342.219,1846.0
2024-03-11 13:50:00,348.42,348.42,347.87,348.21,2997.0,342.1503,342.1503,341.6102,341.9441,2997.0
2024-03-11 13:55:00,348.17,348.19,347.87,348.0,1629.0,341.9048,341.9244,341.6102,341.7378,1629.0
2024-03-11 14:00:00,348.15,348.15,347.87,347.87,714.0,341.8851,341.8851,341.6102,341.6102,714.0
2024-03-11 14:05:00,347.8,348.34,347.8,348.2,800.0,341.5414,342.0717,341.5414,341.9342,800.0
2024-03-11 14:10:00,348.17,348.22,348.01,348.22,2966.0,341.9048,341.9539,341.7477,341.9539,2966.0
2024-03-11 14:15:00,348.3,348.31,347.98,347.98,1900.0,342.0324,342.0423,341.7182,341.7182,1900.0
2024-03-11 14:20:00,348.0,348.16,347.83,347.83,1775.0,341.7378,341.895,341.5709,341.5709,1775.0
2024-03-11 14:25:00,347.9,348.03,347.31,347.37,6182.0,341.6396,341.7673,341.0603,341.1192,6182.0
2024-03-11 14:30:00,347.28,347.28,346.59,346.59,4909.0,341.0308,341.0308,340.3532,340.3532,4909.0
2024-03-11 14:35:00,346.49,346.61,346.26,346.37,3876.0,340.255,340.3729,340.0292,340.1372,3876.0
2024-03-11 14:40:00,346.37,346.59,346.27,346.43,3218.0,340.1372,340.3532,340.039,340.1961,3218.0
2024-03-11 14:45:00,346.28,346.39,346.08,346.19,3410.0,340.0488,340.1568,339.8524,339.9604,3410.0
2024-03-11 14:50:00,346.17,346.57,346.16,346.57,1523.0,339.9408,340.3336,339.931,340.3336,1523.0
2024-03-11 14:55:00,346.48,346.9,346.44,346.89,2600.0,340.2452,340.6576,340.2059,340.6478,2600.0
2024-03-11 15:00:00,347.02,347.15,346.67,347.05,1937.0,340.7755,340.9031,340.4318,340.8049,1937.0
2024-03-11 15:05:00,347.02,347.28,346.91,347.08,3094.0,340.7755,341.0308,340.6675,340.8344,3094.0
2024-03-11 15:10:00,347.1,347.18,346.29,346.37,5907.0,340.854,340.9326,340.0586,340.1372,5907.0
2024-03-11 15:15:00,346.45,346.66,346.43,346.56,2981.0,340.2157,340.422,340.1961,340.3238,2981.0
2024-03-11 15:20:00,346.6,346.75,346.48,346.7,6072.0,340.363,340.5103,340.2452,340.4612,6072.0
2024-03-11 15:25:00,346.85,347.69,346.85,347.4,12384.0,340.6085,341.4334,340.6085,341.1486,12384.0
2024-03-11 15:30:00,347.35,347.83,347.31,347.83,3053.0,341.0995,341.5709,341.0603,341.5709,3053.0
2024-03-11 15:35:00,347.9,348.11,347.87,348.06,5340.0,341.6396,341.8459,341.6102,341.7968,5340.0
2024-03-11 15:40:00,348.06,348.08,347.1,347.1,9963.0,341.7968,341.8164,340.854,340.854,9963.0
2024-03-11 15:45:00,347.05,347.19,346.3,346.44,14764.0,340.8049,340.9424,340.0684,340.2059,14764.0
2024-03-11 15:50:00,346.53,347.02,346.38,346.67,15640.0,340.2943,340.7755,340.147,340.4318,15640.0
2024-03-11 15:55:00,346.68,347.21,346.47,347.14,39538.0,340.4416,340.9621,340.2354,340.8933,39538.0
2024-03-12 09:30:00,346.33,348.37,344.04,344.12,15714.0,340.0979,342.1012,337.8491,337.9277,15714.0
2024-03-12 09:35:00,343.88,343.88,340.88,341.65,8431.0,337.692,337.692,334.746,335.5021,8431.0
2024-03-12 09:40:00,342.54,343.98,342.29,343.0,5395.0,336.3761,337.7902,336.1306,336.8278,5395.0
2024-03-12 09:45:00,342.56,342.92,341.78,342.34,3637.0,336.3957,336.7493,335.6298,336.1797,3637.0
2024-03-12 09:50:00,342.85,343.44,342.71,343.06,2238.0,336.6805,337.2599,336.543,336.8867,2238.0
2024-03-12 09:55:00,343.26,343.26,342.17,342.71,4033.0,337.0831,337.0831,336.0128,336.543,4033.0
2024-03-12 10:00:00,342.16,342.16,340.59,340.59,4984.0,336.0029,336.0029,334.4612,334.4612,4984.0
2024-03-12 10:05:00,340.09,341.21,340.09,341.21,7000.0,333.9702,335.07,333.9702,335.07,7000.0
2024-03-12 10:10:00,340.87,341.71,340.8,341.67,7362.0,334.7361,335.561,334.6674,335.5217,7362.0
2024-03-12 10:15:00,341.69,341.86,341.28,341.75,8333.0,335.5414,335.7083,335.1388,335.6003,8333.0
2024-03-12 10:20:00,341.5,342.88,341.49,342.57,2841.0,335.3548,336.71,335.345,336.4056,2841.0
2024-03-12 10:25:00,342.65,343.22,342.5,343.22,5492.0,336.4841,337.0439,336.3368,337.0439,5492.0
2024-03-12 10:30:00,343.22,343.22,341.96,342.69,4528.0,337.0439,337.0439,335.8065,336.5234,4528.0
2024-03-12 10:35:00,342.57,343.11,342.5,342.93,4298.0,336.4056,336.9358,336.3368,336.7591,4298.0
2024-03-12 10:40:00,343.07,343.41,342.83,343.29,5838.0,336.8966,337.2304,336.6609,337.1126,5838.0
2024-03-12 10:45:00,343.11,343.66,342.91,343.35,3623.0,336.9358,337.4759,336.7394,337.1715,3623.0
2024-03-12 10:50:00,343.34,343.43,343.0,343.24,2518.0,337.1617,337.2501,336.8278,337.0635,2518.0
2024-03-12 10:55:00,343.22,343.22,342.9,342.97,6774.0,337.0439,337.0439,336.7296,336.7984,6774.0
2024-03-12 11:00:00,342.98,343.2,342.54,342.54,882.0,336.8082,337.0242,336.3761,336.3761,882.0
2024-03-12 11:05:00,342.54,342.72,342.37,342.39,1156.0,336.3761,336.5529,336.2092,336.2288,1156.0
2024-03-12 11:10:00,342.54,342.7,342.53,342.69,1367.0,336.3761,336.5332,336.3663,336.5234,1367.0
2024-03-12 11:15:00,342.57,342.96,342.54,342.84,1658.0,336.4056,336.7885,336.3761,336.6707,1658.0
2024-03-12 11:20:00,342.85,343.35,342.72,343.16,5040.0,336.6805,337.1715,336.5529,336.9849,5040.0
2024-03-12 11:25:00,343.23,343.34,342.97,342.98,3829.0,337.0537,337.1617,336.7984,336.8082,3829.0
2024-03-12 11:30:00,342.98,343.56,342.96,343.26,5444.0,336.8082,337.3777,336.7885,337.0831,5444.0
2024-03-12 11:35:00,343.34,343.34,342.79,343.03,5317.0,337.1617,337.1617,336.6216,336.8573,5317.0
2024-03-12 11:40:00,342.82,342.96,342.39,342.78,3386.0,336.6511,336.7885,336.2288,336.6118,3386.0
2024-03-12 11:45:00,342.74,342.97,342.71,342.97,5164.0,336.5725,336.7984,336.543,336.7984,5164.0
2024-03-12 11:50:00,343.01,343.31,342.96,343.31,1500.0,336.8376,337.1322,336.7885,337.1322,1500.0
2024-03-12 11:55:00,343.19,343.23,342.86,343.22,2922.0,337.0144,337.0537,336.6903,337.0439,2922.0
2024-03-12 12:00:00,343.15,343.21,342.86,343.21,2868.0,336.9751,337.034,336.6903,337.034,2868.0
2024-03-12 12:05:00,343.05,343.14,342.9,343.0,2070.0,336.8769,336.9653,336.7296,336.8278,2070.0
2024-03-12 12:10:00,342.97,343.25,342.71,342.71,4351.0,336.7984,337.0733,336.543,336.543,4351.0
2024-03-12 12:15:00,342.51,342.59,342.03,342.15,3693.0,336.3466,336.4252,335.8753,335.9931,3693.0
2024-03-12 12:20:00,342.21,342.45,342.14,342.45,1112.0,336.052,336.2877,335.9833,336.2877,1112.0
2024-03-12 12:25:00,342.48,342.61,342.29,342.61,1500.0,336.3172,336.4448,336.1306,336.4448,1500.0
2024-03-12 12:30:00,342.45,342.91,342.25,342.44,5574.0,336.2877,336.7394,336.0913,336.2779,5574.0
2024-03-12 12:35:00,342.3,342.5,342.21,342.4,1402.0,336.1404,336.3368,336.052,336.2386,1402.0
2024-03-12 12:40:00,342.6,342.6,342.24,342.24,1699.0,336.435,336.435,336.0815,336.0815,1699.0
2024-03-12 12:45:00,342.21,342.31,341.71,342.13,6155.0,336.052,336.1502,335.561,335.9735,6155.0
2024-03-12 12:50:00,341.98,342.8,341.97,342.65,1474.0,335.8262,336.6314,335.8164,336.4841,1474.0
2024-03-12 12:55:00,342.8,342.91,342.61,342.76,1099.0,336.6314,336.7394,336.4448,336.5921,1099.0
2024-03-12 13:00:00,342.67,342.96,342.59,342.79,2007.0,336.5038,336.7885,336.4252,336.6216,2007.0
2024-03-12 13:05:00,342.9,342.91,342.72,342.85,526.0,336.7296,336.7394,336.5529,336.6805,526.0
2024-03-12 13:10:00,342.75,342.93,342.68,342.68,949.0,336.5823,336.7591,336.5136,336.5136,949.0
2024-03-12 13:15:00,342.75,343.19,342.74,343.07,1675.0,336.5823,337.0144,336.5725,336.8966,1675.0
2024-03-12 13:20:00,343.19,343.43,343.19,343.26,1388.0,337.0144,337.2501,337.0144,337.0831,1388.0
2024-03-12 13:25:00,343.4,343.51,343.23,343.24,1685.0,337.2206,337.3286,337.0537,337.0635,1685.0
2024-03-12 13:30:00,343.36,343.42,343.02,343.19,2378.0,337.1813,337.2403,336.8475,337.0144,2378.0
2024-03-12 13:35:00,343.07,343.61,343.07,343.59,4590.0,336.8966,337.4268,336.8966,337.4072,4590.0
2024-03-12 13:40:00,343.62,343.68,343.52,343.68,1549.0,337.4367,337.4956,337.3385,337.4956,1549.0
2024-03-12 13:45:00,343.71,343.86,343.71,343.84,866.0,337.525,337.6723,337.525,337.6527,866.0
2024-03-12 13:50:00,343.83,343.91,343.79,343.91,945.0,337.6429,337.7214,337.6036,337.7214,945.0
2024-03-12 13:55:00,343.97,344.62,343.89,344.62,5316.0,337.7804,338.4187,337.7018,338.4187,5316.0
2024-03-12 14:00:00,344.67,344.67,344.21,344.38,2543.0,338.4678,338.4678,338.016,338.183,2543.0
2024-03-12 14:05:00,344.25,344.25,344.04,344.24,1254.0,338.0553,338.0553,337.8491,338.0455,1254.0
2024-03-12 14:10:00,344.25,344.42,343.97,343.97,3910.0,338.0553,338.2223,337.7804,337.7804,3910.0
2024-03-12 14:15:00,343.91,343.93,343.75,343.9,1962.0,337.7214,337.7411,337.5643,337.7116,1962.0
2024-03-12 14:20:00,343.9,344.1,343.9,344.1,1246.0,337.7116,337.908,337.7116,337.908,1246.0
2024-03-12 14:25:00,344.02,344.49,344.02,344.49,2023.0,337.8295,338.291,337.8295,338.291,2023.0
2024-03-12 14:30:00,344.45,344.98,344.38,344.81,6608.0,338.2517,338.7722,338.183,338.6052,6608.0
2024-03-12 14:35:00,344.78,345.06,344.59,344.6,24332.0,338.5758,338.8507,338.3892,338.399,24332.0
2024-03-12 14:40:00,344.44,344.44,343.58,343.93,1851.0,338.2419,338.2419,337.3974,337.7411,1851.0
2024-03-12 14:45:00,343.8,344.18,343.67,343.75,2823.0,337.6134,337.9866,337.4858,337.5643,2823.0
2024-03-12 14:50:00,343.46,343.54,342.71,342.71,4760.0,337.2795,337.3581,336.543,336.543,4760.0
2024-03-12 14:55:00,342.68,342.8,342.45,342.62,2754.0,336.5136,336.6314,336.2877,336.4547,2754.0
2024-03-12 15:00:00,342.6,342.8,342.34,342.46,4503.0,336.435,336.6314,336.1797,336.2975,4503.0
2024-03-12 15:05:00,342.42,343.41,342.22,342.9,9458.0,336.2583,337.2304,336.0619,336.7296,9458.0
2024-03-12 15:10:00,342.88,344.16,342.88,344.16,20604.0,336.71,337.9669,336.71,337.9669,20604.0
2024-03-12 15:15:00,344.17,345.77,344.17,344.96,14539.0,337.9768,339.548,337.9768,338.7525,14539.0
2024-03-12 15:20:00,344.99,345.31,344.88,345.26,7919.0,338.782,339.0962,338.674,339.0471,7919.0
2024-03-12 15:25:00,345.25,346.3,345.25,346.3,9360.0,339.0373,340.0684,339.0373,340.0684,9360.0
2024-03-12 15:30:00,346.17,346.17,344.97,345.06,23855.0,339.9408,339.9408,338.7624,338.8507,23855.0
2024-03-12 15:35:00,345.13,345.23,344.45,344.75,4307.0,338.9195,339.0177,338.2517,338.5463,4307.0
2024-03-12 15:40:00,344.83,345.17,344.69,344.94,5165.0,338.6249,338.9588,338.4874,338.7329,5165.0
2024-03-12 15:45:00,345.06,345.65,345.06,345.32,8735.0,338.8507,339.4301,338.8507,339.1061,8735.0
2024-03-12 15:50:00,345.31,345.89,345.16,345.67,15493.0,339.0962,339.6658,338.9489,339.4498,15493.0
2024-03-12 15:55:00,345.66,346.0,345.1,345.45,81764.0,339.44,339.7738,338.89,339.2337,81764.0
2024-03-13 09:30:00,345.38,347.35,345.38,345.86,14832.0,339.165,341.0995,339.165,339.6364,14832.0
2024-03-13 09:35:00,344.94,346.9,344.94,346.41,5247.0,338.7329,340.6576,338.7329,340.1765,5247.0
2024-03-13 09:40:00,346.07,348.34,345.45,348.15,21914.0,339.8426,342.0717,339.2337,341.8851,21914.0
2024-03-13 09:45:00,347.95,350.32,347.94,349.78,17564.0,341.6887,344.0161,341.6789,343.4858,17564.0
2024-03-13 09:50:00,349.63,351.36,349.63,351.14,15401.0,343.3385,345.0374,343.3385,344.8213,15401.0
2024-03-13 09:55:00,351.26,351.26,349.67,349.98,6556.0,344.9392,344.9392,343.3778,343.6822,6556.0
2024-03-13 10:00:00,349.66,349.81,349.21,349.25,4264.0,343.368,343.5153,342.9261,342.9653,4264.0
2024-03-13 10:05:00,349.07,349.68,348.68,349.15,4337.0,342.7886,343.3876,342.4056,342.8671,4337.0
2024-03-13 10:10:00,349.01,349.25,348.56,349.23,4138.0,342.7297,342.9653,342.2878,342.9457,4138.0
2024-03-13 10:15:00,349.26,349.6,349.01,349.06,4118.0,342.9752,343.3091,342.7297,342.7788,4118.0
2024-03-13 10:20:00,349.02,349.83,349.01,349.67,6207.0,342.7395,343.5349,342.7297,343.3778,6207.0
2024-03-13 10:25:00,349.66,350.71,349.66,350.71,2211.0,343.368,344.3991,343.368,344.3991,2211.0
2024-03-13 10:30:00,350.98,351.19,350.27,350.49,9050.0,344.6642,344.8704,343.967,344.183,9050.0
2024-03-13 10:35:00,350.47,350.67,350.26,350.63,4193.0,344.1634,344.3598,343.9572,344.3205,4193.0
2024-03-13 10:40:00,350.37,350.97,350.37,350.49,5986.0,344.0652,344.6544,344.0652,344.183,5986.0
2024-03-13 10:45:00,350.34,350.49,350.15,350.35,4830.0,344.0357,344.183,343.8492,344.0456,4830.0
2024-03-13 10:50:00,350.15,350.49,350.06,350.07,4427.0,343.8492,344.183,343.7608,343.7706,4427.0
2024-03-13 10:55:00,350.34,350.34,349.69,350.25,7432.0,344.0357,344.0357,343.3974,343.9474,7432.0
2024-03-13 11:00:00,350.35,350.72,350.01,350.04,7641.0,344.0456,344.4089,343.7117,343.7411,7641.0
2024-03-13 11:05:00,350.05,350.05,349.12,349.42,3580.0,343.751,343.751,342.8377,343.1323,3580.0
2024-03-13 11:10:00,349.41,349.41,348.66,348.94,5283.0,343.1225,343.1225,342.386,342.6609,5283.0
2024-03-13 11:15:00,349.0,349.08,348.64,349.08,3210.0,342.7198,342.7984,342.3663,342.7984,3210.0
2024-03-13 11:20:00,349.0,349.28,348.99,349.1,3629.0,342.7198,342.9948,342.71,342.818,3629.0
2024-03-13 11:25:00,349.28,349.38,348.85,348.85,5579.0,342.9948,343.093,342.5725,342.5725,5579.0
2024-03-13 11:30:00,348.89,349.22,348.65,348.67,4175.0,342.6118,342.9359,342.3761,342.3958,4175.0
2024-03-13 11:35:00,348.81,348.92,348.65,348.65,11056.0,342.5333,342.6413,342.3761,342.3761,11056.0
2024-03-13 11:40:00,348.72,348.9,348.37,348.37,9781.0,342.4449,342.6216,342.1012,342.1012,9781.0
2024-03-13 11:45:00,348.44,348.55,348.2,348.22,3247.0,342.1699,342.2779,341.9342,341.9539,3247.0
2024-03-13 11:50:00,348.07,348.35,348.05,348.35,1445.0,341.8066,342.0815,341.7869,342.0815,1445.0
2024-03-13 11:55:00,348.38,348.54,348.17,348.17,3482.0,342.111,342.2681,341.9048,341.9048,3482.0
2024-03-13 12:00:00,348.25,348.25,347.74,347.74,3047.0,341.9833,341.9833,341.4825,341.4825,3047.0
2024-03-13 12:05:00,347.58,347.77,347.58,347.69,5559.0,341.3254,341.512,341.3254,341.4334,5559.0
2024-03-13 12:10:00,347.8,348.69,347.72,348.17,8389.0,341.5414,342.4154,341.4629,341.9048,8389.0
2024-03-13 12:15:00,348.22,348.37,348.22,348.37,400.0,341.9539,342.1012,341.9539,342.1012,400.0
2024-03-13 12:20:00,348.41,348.55,348.41,348.5,650.0,342.1405,342.2779,342.1405,342.2288,650.0
2024-03-13 12:25:00,348.51,348.58,348.25,348.31,5257.0,342.2387,342.3074,341.9833,342.0423,5257.0
2024-03-13 12:30:00,348.36,349.27,348.36,348.94,4307.0,342.0914,342.985,342.0914,342.6609,4307.0
2024-03-13 12:35:00,348.94,349.47,348.93,349.12,3532.0,342.6609,343.1814,342.6511,342.8377,3532.0
2024-03-13 12:40:00,349.41,349.45,349.04,349.04,2274.0,343.1225,343.1618,342.7591,342.7591,2274.0
2024-03-13 12:45:00,348.92,349.22,348.91,349.09,1771.0,342.6413,342.9359,342.6315,342.8082,1771.0
2024-03-13 12:50:00,349.15,349.15,348.74,348.95,4440.0,342.8671,342.8671,342.4645,342.6707,4440.0
2024-03-13 12:55:00,348.83,349.05,348.6,348.6,1694.0,342.5529,342.7689,342.327,342.327,1694.0
2024-03-13 13:00:00,348.58,348.73,348.39,348.73,1212.0,342.3074,342.4547,342.1208,342.4547,1212.0
2024-03-13 13:05:00,348.73,348.75,348.29,348.54,2492.0,342.4547,342.4743,342.0226,342.2681,2492.0
2024-03-13 13:10:00,348.5,348.58,348.33,348.58,4295.0,342.2288,342.3074,342.0619,342.3074,4295.0
2024-03-13 13:15:00,348.49,348.79,348.48,348.79,1338.0,342.219,342.5136,342.2092,342.5136,1338.0
2024-03-13 13:20:00,348.67,348.92,348.63,348.63,3045.0,342.3958,342.6413,342.3565,342.3565,3045.0
2024-03-13 13:25:00,348.57,348.57,348.02,348.03,3792.0,342.2976,342.2976,341.7575,341.7673,3792.0
2024-03-13 13:30:00,348.24,348.25,347.21,347.23,3672.0,341.9735,341.9833,340.9621,340.9817,3672.0
2024-03-13 13:35:00,347.1,347.13,346.76,346.99,1725.0,340.854,340.8835,340.5202,340.746,1725.0
2024-03-13 13:40:00,346.99,346.99,346.28,346.28,3706.0,340.746,340.746,340.0488,340.0488,3706.0
2024-03-13 13:45:00,346.3,346.56,346.28,346.56,4305.0,340.0684,340.3238,340.0488,340.3238,4305.0
2024-03-13 13:50:00,346.58,346.68,346.35,346.35,1739.0,340.3434,340.4416,340.1175,340.1175,1739.0
2024-03-13 13:55:00,346.41,347.19,346.41,347.08,4134.0,340.1765,340.9424,340.1765,340.8344,4134.0
2024-03-13 14:00:00,347.15,347.15,346.68,346.89,4920.0,340.9031,340.9031,340.4416,340.6478,4920.0
2024-03-13 14:05:00,346.82,346.87,346.61,346.87,1653.0,340.5791,340.6282,340.3729,340.6282,1653.0
2024-03-13 14:10:00,346.79,347.01,346.42,346.49,2565.0,340.5496,340.7657,340.1863,340.255,2565.0
2024-03-13 14:15:00,346.36,346.45,346.19,346.44,1413.0,340.1274,340.2157,339.9604,340.2059,1413.0
2024-03-13 14:20:00,346.46,346.48,346.31,346.37,3552.0,340.2256,340.2452,340.0783,340.1372,3552.0
2024-03-13 14:25:00,346.28,346.35,345.94,345.94,1979.0,340.0488,340.1175,339.7149,339.7149,1979.0
2024-03-13 14:30:00,345.94,346.02,345.79,345.94,1735.0,339.7149,339.7935,339.5676,339.7149,1735.0
2024-03-13 14:35:00,345.93,346.26,345.73,346.26,3060.0,339.7051,340.0292,339.5087,340.0292,3060.0
2024-03-13 14:40:00,346.32,346.41,346.09,346.12,2989.0,340.0881,340.1765,339.8622,339.8917,2989.0
2024-03-13 14:45:00,346.12,346.22,345.82,346.1,2495.0,339.8917,339.9899,339.5971,339.872,2495.0
2024-03-13 14:50:00,346.03,346.1,345.78,346.1,3354.0,339.8033,339.872,339.5578,339.872,3354.0
2024-03-13 14:55:00,346.17,346.17,345.88,345.96,6824.0,339.9408,339.9408,339.656,339.7346,6824.0
2024-03-13 15:00:00,345.77,345.8,345.41,345.68,1098.0,339.548,339.5774,339.1944,339.4596,1098.0
2024-03-13 15:05:00,345.54,345.7,345.08,345.09,1745.0,339.3221,339.4792,338.8704,338.8802,1745.0
2024-03-13 15:10:00,345.1,345.16,345.04,345.04,3074.0,338.89,338.9489,338.8311,338.8311,3074.0
2024-03-13 15:15:00,345.17,345.35,345.12,345.12,2901.0,338.9588,339.1355,338.9097,338.9097,2901.0
2024-03-13 15:20:00,345.12,345.3,345.05,345.22,4863.0,338.9097,339.0864,338.8409,339.0079,4863.0
2024-03-13 15:25:00,345.33,345.35,344.53,344.64,4635.0,339.1159,339.1355,338.3303,338.4383,4635.0
2024-03-13 15:30:00,344.66,345.34,344.66,345.34,3521.0,338.4579,339.1257,338.4579,339.1257,3521.0
2024-03-13 15:35:00,345.56,345.75,345.34,345.58,3575.0,339.3418,339.5283,339.1257,339.3614,3575.0
2024-03-13 15:40:00,345.62,346.37,345.46,346.0,6910.0,339.4007,340.1372,339.2435,339.7738,6910.0
2024-03-13 15:45:00,346.05,346.42,345.59,345.71,7571.0,339.8229,340.1863,339.3712,339.4891,7571.0
2024-03-13 15:50:00,345.62,345.93,345.38,345.72,12923.0,339.4007,339.7051,339.165,339.4989,12923.0
2024-03-13 15:55:00,345.88,346.17,345.05,345.32,46872.0,339.656,339.9408,338.8409,339.1061,46872.0
2024-03-14 09:30:00,344.9,345.43,343.02,344.6,17723.0,338.6936,339.2141,336.8475,338.399,17723.0
2024-03-14 09:35:00,344.26,344.81,343.71,344.54,4842.0,338.0651,338.6052,337.525,338.3401,4842.0
2024-03-14 09:40:00,344.68,345.24,344.67,345.01,1753.0,338.4776,339.0275,338.4678,338.8016,1753.0
2024-03-14 09:45:00,345.2,345.47,345.02,345.46,941.0,338.9882,339.2534,338.8115,339.2435,941.0
2024-03-14 09:50:00,345.07,345.31,344.72,344.89,2693.0,338.8606,339.0962,338.5169,338.6838,2693.0
2024-03-14 09:55:00,344.88,346.12,344.88,346.12,7200.0,338.674,339.8917,338.674,339.8917,7200.0
2024-03-14 10:00:00,346.21,346.58,345.38,345.96,3381.0,339.9801,340.3434,339.165,339.7346,3381.0
2024-03-14 10:05:00,346.18,346.18,345.38,346.0,3784.0,339.9506,339.9506,339.165,339.7738,3784.0
2024-03-14 10:10:00,346.05,347.0,345.93,347.0,10481.0,339.8229,340.7558,339.7051,340.7558,10481.0
2024-03-14 10:15:00,346.94,347.48,346.94,347.22,1500.0,340.6969,341.2272,340.6969,340.9719,1500.0
2024-03-14 10:20:00,347.22,347.44,347.0,347.39,3709.0,340.9719,341.1879,340.7558,341.1388,3709.0
2024-03-14 10:25:00,347.25,348.14,347.05,347.93,21057.0,341.0013,341.8753,340.8049,341.6691,21057.0
2024-03-14 10:30:00,347.93,348.49,347.8,348.32,4717.0,341.6691,342.219,341.5414,342.0521,4717.0
2024-03-14 10:35:00,348.58,348.74,347.8,347.8,4694.0,342.3074,342.4645,341.5414,341.5414,4694.0
2024-03-14 10:40:00,347.8,348.56,347.79,348.56,2361.0,341.5414,342.2878,341.5316,342.2878,2361.0
2024-03-14 10:45:00,348.05,348.68,347.76,348.34,6103.0,341.7869,342.4056,341.5022,342.0717,6103.0
2024-03-14 10:50:00,348.28,348.43,347.64,347.84,4107.0,342.0128,342.1601,341.3843,341.5807,4107.0
2024-03-14 10:55:00,347.68,348.46,347.64,348.46,3083.0,341.4236,342.1896,341.3843,342.1896,3083.0
2024-03-14 11:00:00,348.53,348.87,348.47,348.47,3600.0,342.2583,342.5922,342.1994,342.1994,3600.0
2024-03-14 11:05:00,348.47,348.89,348.29,348.72,3557.0,342.1994,342.6118,342.0226,342.4449,3557.0
2024-03-14 11:10:00,348.78,349.02,348.5,348.96,2764.0,342.5038,342.7395,342.2288,342.6806,2764.0
2024-03-14 11:15:00,349.27,349.43,349.04,349.04,2136.0,342.985,343.1421,342.7591,342.7591,2136.0
2024-03-14 11:20:00,349.44,349.47,349.09,349.13,1637.0,343.1519,343.1814,342.8082,342.8475,1637.0
2024-03-14 11:25:00,349.13,349.14,348.15,348.5,1850.0,342.8475,342.8573,341.8851,342.2288,1850.0
2024-03-14 11:30:00,348.31,348.32,347.8,348.25,1404.0,342.0423,342.0521,341.5414,341.9833,1404.0
2024-03-14 11:35:00,348.04,348.5,348.03,348.4,776.0,341.7771,342.2288,341.7673,342.1306,776.0
2024-03-14 11:40:00,348.34,348.34,347.87,347.91,2142.0,342.0717,342.0717,341.6102,341.6495,2142.0
2024-03-14 11:45:00,347.7,347.7,347.38,347.47,1133.0,341.4432,341.4432,341.129,341.2174,1133.0
2024-03-14 11:50:00,347.31,347.57,347.31,347.45,799.0,341.0603,341.3156,341.0603,341.1977,799.0
2024-03-14 11:55:00,347.38,347.46,347.15,347.23,624.0,341.129,341.2076,340.9031,340.9817,624.0
2024-03-14 12:00:00,347.44,347.54,347.33,347.45,1802.0,341.1879,341.2861,341.0799,341.1977,1802.0
2024-03-14 12:05:00,347.38,347.38,346.79,347.06,3391.0,341.129,341.129,340.5496,340.8148,3391.0
2024-03-14 12:10:00,347.31,347.31,346.72,346.73,2052.0,341.0603,341.0603,340.4809,340.4907,2052.0
2024-03-14 12:15:00,346.71,346.94,346.67,346.93,1590.0,340.4711,340.6969,340.4318,340.6871,1590.0
2024-03-14 12:20:00,346.92,347.06,346.65,347.03,1711.0,340.6773,340.8148,340.4121,340.7853,1711.0
2024-03-14 12:25:00,346.99,346.99,346.79,346.91,1261.0,340.746,340.746,340.5496,340.6675,1261.0
2024-03-14 12:30:00,346.9,346.95,346.28,346.28,2000.0,340.6576,340.7067,340.0488,340.0488,2000.0
2024-03-14 12:35:00,346.22,346.25,346.02,346.13,1734.0,339.9899,340.0193,339.7935,339.9015,1734.0
2024-03-14 12:40:00,345.96,346.03,345.86,346.03,3602.0,339.7346,339.8033,339.6364,339.8033,3602.0
2024-03-14 12:45:00,346.11,346.11,345.88,345.88,700.0,339.8819,339.8819,339.656,339.656,700.0
2024-03-14 12:50:00,345.86,345.86,345.66,345.67,2229.0,339.6364,339.6364,339.44,339.4498,2229.0
2024-03-14 12:55:00,345.56,345.79,345.37,345.53,8855.0,339.3418,339.5676,339.1552,339.3123,8855.0
2024-03-14 13:00:00,345.53,345.68,345.37,345.68,1325.0,339.3123,339.4596,339.1552,339.4596,1325.0
2024-03-14 13:05:00,345.66,345.94,345.27,345.94,3156.0,339.44,339.7149,339.057,339.7149,3156.0
2024-03-14 13:10:00,345.85,346.12,345.65,346.0,2793.0,339.6265,339.8917,339.4301,339.7738,2793.0
2024-03-14 13:15:00,346.0,346.1,345.74,345.89,1903.0,339.7738,339.872,339.5185,339.6658,1903.0
2024-03-14 13:20:00,345.7,345.97,345.57,345.72,3021.0,339.4792,339.7444,339.3516,339.4989,3021.0
2024-03-14 13:25:00,345.69,345.69,345.19,345.19,925.0,339.4694,339.4694,338.9784,338.9784,925.0
2024-03-14 13:30:00,345.1,345.1,344.78,344.96,4342.0,338.89,338.89,338.5758,338.7525,4342.0
2024-03-14 13:35:00,345.07,345.46,344.94,345.46,1700.0,338.8606,339.2435,338.7329,339.2435,1700.0
2024-03-14 13:40:00,345.4,345.59,345.34,345.58,2251.0,339.1846,339.3712,339.1257,339.3614,2251.0
2024-03-14 13:45:00,345.75,346.4,345.68,345.98,3784.0,339.5283,340.1666,339.4596,339.7542,3784.0
2024-03-14 13:50:00,346.02,346.34,345.95,346.34,1300.0,339.7935,340.1077,339.7247,340.1077,1300.0
2024-03-14 13:55:00,346.4,346.41,345.53,346.06,7665.0,340.1666,340.1765,339.3123,339.8328,7665.0
2024-03-14 14:00:00,346.15,346.37,346.03,346.11,2198.0,339.9211,340.1372,339.8033,339.8819,2198.0
2024-03-14 14:05:00,346.25,346.39,345.8,345.8,1827.0,340.0193,340.1568,339.5774,339.5774,1827.0
2024-03-14 14:10:00,345.81,345.98,345.8,345.87,1650.0,339.5873,339.7542,339.5774,339.6462,1650.0
2024-03-14 14:15:00,345.88,346.11,345.76,346.06,2403.0,339.656,339.8819,339.5382,339.8328,2403.0
2024-03-14 14:20:00,345.9,345.99,345.75,345.84,3099.0,339.6756,339.764,339.5283,339.6167,3099.0
2024-03-14 14:25:00,345.91,346.16,345.86,346.06,10427.0,339.6855,339.931,339.6364,339.8328,10427.0
2024-03-14 14:30:00,345.92,345.92,345.52,345.66,2825.0,339.6953,339.6953,339.3025,339.44,2825.0
2024-03-14 14:35:00,345.76,346.15,345.58,346.13,6364.0,339.5382,339.9211,339.3614,339.9015,6364.0
2024-03-14 14:40:00,346.13,346.24,345.86,346.22,4364.0,339.9015,340.0095,339.6364,339.9899,4364.0
2024-03-14 14:45:00,346.03,346.22,346.01,346.02,4701.0,339.8033,339.9899,339.7837,339.7935,4701.0
2024-03-14 14:50:00,345.99,346.55,345.98,346.55,6050.0,339.764,340.3139,339.7542,340.3139,6050.0
2024-03-14 14:55:00,346.45,346.5,346.12,346.12,4177.0,340.2157,340.2648,339.8917,339.8917,4177.0
2024-03-14 15:00:00,346.0,346.02,345.57,345.65,8684.0,339.7738,339.7935,339.3516,339.4301,8684.0
2024-03-14 15:05:00,345.63,345.98,345.63,345.82,4054.0,339.4105,339.7542,339.4105,339.5971,4054.0
2024-03-14 15:10:00,345.87,346.02,345.69,345.94,3056.0,339.6462,339.7935,339.4694,339.7149,3056.0
2024-03-14 15:15:00,345.93,346.04,345.19,345.19,6619.0,339.7051,339.8131,338.9784,338.9784,6619.0
2024-03-14 15:20:00,345.22,345.58,345.13,345.13,8031.0,339.0079,339.3614,338.9195,338.9195,8031.0
2024-03-14 15:25:00,345.06,346.11,345.05,346.1,9153.0,338.8507,339.8819,338.8409,339.872,9153.0
2024-03-14 15:30:00,345.97,347.46,345.84,346.89,25066.0,339.7444,341.2076,339.6167,340.6478,25066.0
2024-03-14 15:35:00,346.85,346.95,346.45,346.55,6502.0,340.6085,340.7067,340.2157,340.3139,6502.0
2024-03-14 15:40:00,346.54,347.24,346.43,347.24,5349.0,340.3041,340.9915,340.1961,340.9915,5349.0
2024-03-14 15:45:00,347.31,347.76,347.03,347.76,10096.0,341.0603,341.5022,340.7853,341.5022,10096.0
2024-03-14 15:50:00,347.79,348.7,347.63,348.35,15339.0,341.5316,342.4252,341.3745,342.0815,15339.0
2024-03-14 15:55:00,348.29,349.07,348.28,349.04,32540.0,342.0226,342.7886,342.0128,342.7591,32540.0
2024-03-15 09:30:00,346.01,346.01,346.01,346.01,0.0,339.7837,339.7837,339.7837,339.7837,0.0
2024-03-15 09:35:00,346.79,349.0,346.14,349.0,77006.0,340.5496,342.7198,339.9113,342.7198,77006.0
2024-03-15 09:40:00,348.89,349.15,348.02,348.66,4925.0,342.6118,342.8671,341.7575,342.386,4925.0
2024-03-15 09:45:00,348.56,348.56,348.3,348.49,1392.0,342.2878,342.2878,342.0324,342.219,1392.0
2024-03-15 09:50:00,348.07,348.09,347.46,347.48,1900.0,341.8066,341.8262,341.2076,341.2272,1900.0
2024-03-15 09:55:00,347.55,348.23,347.27,348.03,3158.0,341.2959,341.9637,341.021,341.7673,3158.0
2024-03-15 10:00:00,347.75,347.84,347.48,347.63,2978.0,341.4923,341.5807,341.2272,341.3745,2978.0
2024-03-15 10:05:00,347.35,347.48,346.72,346.85,6008.0,341.0995,341.2272,340.4809,340.6085,6008.0
2024-03-15 10:10:00,346.88,347.43,346.87,346.99,2485.0,340.638,341.1781,340.6282,340.746,2485.0
2024-03-15 10:15:00,347.06,347.65,346.98,347.65,2377.0,340.8148,341.3941,340.7362,341.3941,2377.0
2024-03-15 10:20:00,347.56,347.91,347.56,347.85,1900.0,341.3058,341.6495,341.3058,341.5905,1900.0
2024-03-15 10:25:00,347.88,347.92,347.77,347.92,707.0,341.62,341.6593,341.512,341.6593,707.0
2024-03-15 10:30:00,347.71,347.78,347.55,347.63,600.0,341.4531,341.5218,341.2959,341.3745,600.0
2024-03-15 10:35:00,347.54,347.58,347.41,347.58,5689.0,341.2861,341.3254,341.1585,341.3254,5689.0
2024-03-15 10:40:00,347.67,347.67,347.48,347.49,650.0,341.4138,341.4138,341.2272,341.237,650.0
2024-03-15 10:45:00,347.49,347.67,347.19,347.19,3948.0,341.237,341.4138,340.9424,340.9424,3948.0
2024-03-15 10:50:00,347.24,347.5,347.09,347.5,1481.0,340.9915,341.2468,340.8442,341.2468,1481.0
2024-03-15 10:55:00,347.35,347.69,347.26,347.69,2268.0,341.0995,341.4334,341.0112,341.4334,2268.0
2024-03-15 11:00:00,347.8,348.78,347.8,348.77,4595.0,341.5414,342.5038,341.5414,342.494,4595.0
2024-03-15 11:05:00,348.89,349.28,348.75,349.21,5852.0,342.6118,342.9948,342.4743,342.9261,5852.0
2024-03-15 11:10:00,349.05,349.23,348.98,349.1,3980.0,342.7689,342.9457,342.7002,342.818,3980.0
2024-03-15 11:15:00,349.12,349.28,347.99,347.99,8210.0,342.8377,342.9948,341.728,341.728,8210.0
2024-03-15 11:20:00,347.92,348.09,347.5,347.56,1150.0,341.6593,341.8262,341.2468,341.3058,1150.0
2024-03-15 11:25:00,347.44,347.55,346.51,346.51,8132.0,341.1879,341.2959,340.2747,340.2747,8132.0
2024-03-15 11:30:00,346.65,346.65,346.19,346.19,3836.0,340.4121,340.4121,339.9604,339.9604,3836.0
2024-03-15 11:35:00,346.09,346.47,346.0,346.4,3538.0,339.8622,340.2354,339.7738,340.1666,3538.0
2024-03-15 11:40:00,346.32,346.32,345.92,345.99,3043.0,340.0881,340.0881,339.6953,339.764,3043.0
2024-03-15 11:45:00,346.09,346.09,345.82,345.82,1250.0,339.8622,339.8622,339.5971,339.5971,1250.0
2024-03-15 11:50:00,345.99,346.17,345.97,346.01,1400.0,339.764,339.9408,339.7444,339.7837,1400.0
2024-03-15 11:55:00,345.65,346.11,345.63,346.11,2612.0,339.4301,339.8819,339.4105,339.8819,2612.0
2024-03-15 12:00:00,346.03,346.13,345.94,345.94,821.0,339.8033,339.9015,339.7149,339.7149,821.0
2024-03-15 12:05:00,345.85,346.17,345.85,346.11,1823.0,339.6265,339.9408,339.6265,339.8819,1823.0
2024-03-15 12:10:00,346.24,346.52,346.03,346.13,38666.0,340.0095,340.2845,339.8033,339.9015,38666.0
2024-03-15 12:15:00,346.21,346.49,345.73,346.0,78494.0,339.9801,340.255,339.5087,339.7738,78494.0
2024-03-15 12:20:00,345.76,346.39,345.15,346.38,3908.0,339.5382,340.1568,338.9391,340.147,3908.0
2024-03-15 12:25:00,346.36,346.54,346.35,346.52,2360.0,340.1274,340.3041,340.1175,340.2845,2360.0
2024-03-15 12:30:00,346.29,346.77,346.28,346.48,34569.0,340.0586,340.53,340.0488,340.2452,34569.0
2024-03-15 12:35:00,346.37,346.61,346.18,346.46,19491.0,340.1372,340.3729,339.9506,340.2256,19491.0
2024-03-15 12:40:00,346.45,346.76,346.3,346.67,25055.0,340.2157,340.5202,340.0684,340.4318,25055.0
2024-03-15 12:45:00,346.48,346.66,346.46,346.55,2375.0,340.2452,340.422,340.2256,340.3139,2375.0
2024-03-15 12:50:00,346.55,346.76,346.49,346.55,5545.0,340.3139,340.5202,340.255,340.3139,5545.0
2024-03-15 12:55:00,346.56,346.73,346.43,346.55,1718.0,340.3238,340.4907,340.1961,340.3139,1718.0
2024-03-15 13:00:00,346.42,346.62,346.23,346.52,3650.0,340.1863,340.3827,339.9997,340.2845,3650.0
2024-03-15 13:05:00,346.52,346.53,346.18,346.49,8411.0,340.2845,340.2943,339.9506,340.255,8411.0
2024-03-15 13:10:00,346.49,346.51,345.23,345.41,3932.0,340.255,340.2747,339.0177,339.1944,3932.0
2024-03-15 13:15:00,345.23,345.23,344.66,344.86,907.0,339.0177,339.0177,338.4579,338.6543,907.0
2024-03-15 13:20:00,344.5,345.65,344.5,345.65,1600.0,338.3008,339.4301,338.3008,339.4301,1600.0
2024-03-15 13:25:00,345.24,345.7,345.23,345.7,1940.0,339.0275,339.4792,339.0177,339.4792,1940.0
2024-03-15 13:30:00,345.48,345.49,345.32,345.32,800.0,339.2632,339.273,339.1061,339.1061,800.0
2024-03-15 13:35:00,345.32,345.96,345.32,345.86,3678.0,339.1061,339.7346,339.1061,339.6364,3678.0
2024-03-15 13:40:00,345.93,346.41,345.88,345.88,2282.0,339.7051,340.1765,339.656,339.656,2282.0
2024-03-15 13:45:00,345.86,346.63,345.85,346.34,3058.0,339.6364,340.3925,339.6265,340.1077,3058.0
2024-03-15 13:50:00,346.25,346.33,346.12,346.25,2487.0,340.0193,340.0979,339.8917,340.0193,2487.0
2024-03-15 13:55:00,346.29,346.29,346.05,346.05,1425.0,340.0586,340.0586,339.8229,339.8229,1425.0
2024-03-15 14:00:00,346.01,346.49,345.94,346.34,3887.0,339.7837,340.255,339.7149,340.1077,3887.0
2024-03-15 14:05:00,346.32,346.34,346.08,346.34,2360.0,340.0881,340.1077,339.8524,340.1077,2360.0
2024-03-15 14:10:00,346.27,346.65,346.26,346.56,7339.0,340.039,340.4121,340.0292,340.3238,7339.0
2024-03-15 14:15:00,346.56,346.62,346.36,346.55,4925.0,340.3238,340.3827,340.1274,340.3139,4925.0
2024-03-15 14:20:00,346.59,346.64,346.39,346.46,4457.0,340.3532,340.4023,340.1568,340.2256,4457.0
2024-03-15 14:25:00,346.45,346.8,346.43,346.8,3249.0,340.2157,340.5594,340.1961,340.5594,3249.0
2024-03-15 14:30:00,346.8,347.11,346.79,346.8,5644.0,340.5594,340.8639,340.5496,340.5594,5644.0
2024-03-15 14:35:00,346.8,346.86,346.52,346.86,4801.0,340.5594,340.6184,340.2845,340.6184,4801.0
2024-03-15 14:40:00,346.75,347.35,346.7,347.35,7402.0,340.5103,341.0995,340.4612,341.0995,7402.0
2024-03-15 14:45:00,347.25,347.35,346.92,346.96,8218.0,341.0013,341.0995,340.6773,340.7166,8218.0
2024-03-15 14:50:00,346.96,347.71,346.95,347.62,5116.0,340.7166,341.4531,340.7067,341.3647,5116.0
2024-03-15 14:55:00,347.73,348.17,347.65,348.06,4187.0,341.4727,341.9048,341.3941,341.7968,4187.0
2024-03-15 15:00:00,348.14,348.24,348.08,348.11,5931.0,341.8753,341.9735,341.8164,341.8459,5931.0
2024-03-15 15:05:00,348.21,348.37,348.09,348.09,5711.0,341.9441,342.1012,341.8262,341.8262,5711.0
2024-03-15 15:10:00,348.12,348.25,347.6,347.68,10407.0,341.8557,341.9833,341.345,341.4236,10407.0
2024-03-15 15:15:00,347.69,347.82,347.13,347.15,13076.0,341.4334,341.5611,340.8835,340.9031,13076.0
2024-03-15 15:20:00,347.12,347.31,346.92,347.02,8355.0,340.8737,341.0603,340.6773,340.7755,8355.0
2024-03-15 15:25:00,347.12,347.42,346.98,347.1,7662.0,340.8737,341.1683,340.7362,340.854,7662.0
2024-03-15 15:30:00,347.2,347.44,347.03,347.37,7934.0,340.9522,341.1879,340.7853,341.1192,7934.0
2024-03-15 15:35:00,347.32,347.32,346.87,346.87,8899.0,341.0701,341.0701,340.6282,340.6282,8899.0
2024-03-15 15:40:00,346.88,346.91,346.33,346.85,9157.0,340.638,340.6675,340.0979,340.6085,9157.0
2024-03-15 15:45:00,346.78,348.15,346.65,348.15,20853.0,340.5398,341.8851,340.4121,341.8851,20853.0
2024-03-15 15:50:00,348.19,348.47,347.53,347.66,44303.0,341.9244,342.1994,341.2763,341.404,44303.0
2024-03-15 15:55:00,347.69,348.3,347.19,348.1,118535.0,341.4334,342.0324,340.9424,341.836,118535.0
2024-03-18 09:30:00,347.22,349.0,346.41,346.73,13632.0,340.9719,342.7198,340.1765,340.4907,13632.0
2024-03-18 09:35:00,346.25,346.25,344.17,345.16,7279.0,340.0193,340.0193,337.9768,338.9489,7279.0
2024-03-18 09:40:00,345.25,347.02,344.5,345.35,11362.0,339.0373,340.7755,338.3008,339.1355,11362.0
2024-03-18 09:45:00,346.16,346.47,344.75,346.42,11513.0,339.931,340.2354,338.5463,340.1863,11513.0
2024-03-18 09:50:00,346.2,346.54,345.62,346.51,18025.0,339.9702,340.3041,339.4007,340.2747,18025.0
2024-03-18 09:55:00,347.08,347.08,346.32,346.39,3477.0,340.8344,340.8344,340.0881,340.1568,3477.0
2024-03-18 10:00:00,346.62,348.16,346.38,347.09,9201.0,340.3827,341.895,340.147,340.8442,9201.0
2024-03-18 10:05:00,347.18,347.56,346.75,347.14,5244.0,340.9326,341.3058,340.5103,340.8933,5244.0
2024-03-18 10:10:00,347.15,347.89,346.96,347.52,2637.0,340.9031,341.6298,340.7166,341.2665,2637.0
2024-03-18 10:15:00,347.81,348.52,347.59,348.52,4169.0,341.5513,342.2485,341.3352,342.2485,4169.0
2024-03-18 10:20:00,348.4,348.96,348.04,348.84,8685.0,342.1306,342.6806,341.7771,342.5627,8685.0
2024-03-18 10:25:00,349.16,349.16,348.19,348.5,5636.0,342.877,342.877,341.9244,342.2288,5636.0
2024-03-18 10:30:00,348.48,349.04,348.18,348.59,6012.0,342.2092,342.7591,341.9146,342.3172,6012.0
2024-03-18 10:35:00,348.5,349.34,348.5,349.34,4585.0,342.2288,343.0537,342.2288,343.0537,4585.0
2024-03-18 10:40:00,349.08,349.29,348.55,348.55,4793.0,342.7984,343.0046,342.2779,342.2779,4793.0
2024-03-18 10:45:00,348.93,348.93,348.14,348.86,4316.0,342.6511,342.6511,341.8753,342.5824,4316.0
2024-03-18 10:50:00,348.96,349.63,348.83,349.62,4134.0,342.6806,343.3385,342.5529,343.3287,4134.0
2024-03-18 10:55:00,349.57,349.8,349.26,349.63,3157.0,343.2796,343.5055,342.9752,343.3385,3157.0
2024-03-18 11:00:00,349.42,349.93,348.82,349.54,4995.0,343.1323,343.6331,342.5431,343.2501,4995.0
2024-03-18 11:05:00,349.08,349.42,348.8,348.81,2000.0,342.7984,343.1323,342.5234,342.5333,2000.0
2024-03-18 11:10:00,349.23,349.56,348.99,349.21,13719.0,342.9457,343.2698,342.71,342.9261,13719.0
2024-03-18 11:15:00,349.2,349.39,348.84,349.1,2833.0,342.9162,343.1028,342.5627,342.818,2833.0
2024-03-18 11:20:00,349.09,349.47,348.83,349.02,7375.0,342.8082,343.1814,342.5529,342.7395,7375.0
2024-03-18 11:25:00,349.09,349.33,348.83,349.31,3703.0,342.8082,343.0439,342.5529,343.0243,3703.0
2024-03-18 11:30:00,349.41,349.47,349.07,349.28,4761.0,343.1225,343.1814,342.7886,342.9948,4761.0
2024-03-18 11:35:00,349.28,349.37,348.45,349.29,3713.0,342.9948,343.0832,342.1797,343.0046,3713.0
2024-03-18 11:40:00,349.54,349.6,348.83,348.83,4557.0,343.2501,343.3091,342.5529,342.5529,4557.0
2024-03-18 11:45:00,348.4,348.97,348.34,348.61,3914.0,342.1306,342.6904,342.0717,342.3369,3914.0
2024-03-18 11:50:00,348.58,349.01,348.3,349.0,4627.0,342.3074,342.7297,342.0324,342.7198,4627.0
2024-03-18 11:55:00,348.88,349.41,348.72,349.34,5745.0,342.602,343.1225,342.4449,343.0537,5745.0
2024-03-18 12:00:00,349.1,349.32,348.74,348.94,4270.0,342.818,343.0341,342.4645,342.6609,4270.0
2024-03-18 12:05:00,348.93,349.41,348.68,348.69,3297.0,342.6511,343.1225,342.4056,342.4154,3297.0
2024-03-18 12:10:00,348.62,348.86,348.36,348.63,6946.0,342.3467,342.5824,342.0914,342.3565,6946.0
2024-03-18 12:15:00,348.72,348.73,348.28,348.69,8245.0,342.4449,342.4547,342.0128,342.4154,8245.0
2024-03-18 12:20:00,348.43,348.5,347.83,347.83,5735.0,342.1601,342.2288,341.5709,341.5709,5735.0
2024-03-18 12:25:00,347.99,348.29,347.87,348.29,3545.0,341.728,342.0226,341.6102,342.0226,3545.0
2024-03-18 12:30:00,348.28,348.66,348.08,348.38,7524.0,342.0128,342.386,341.8164,342.111,7524.0
2024-03-18 12:35:00,348.49,348.49,347.92,348.21,3108.0,342.219,342.219,341.6593,341.9441,3108.0
2024-03-18 12:40:00,348.28,348.98,348.23,348.94,5861.0,342.0128,342.7002,341.9637,342.6609,5861.0
2024-03-18 12:45:00,348.93,349.39,348.88,349.22,4427.0,342.6511,343.1028,342.602,342.9359,4427.0
2024-03-18 12:50:00,349.5,349.8,349.29,349.55,3219.0,343.2109,343.5055,343.0046,343.26,3219.0
2024-03-18 12:55:00,349.34,349.94,349.34,349.74,4914.0,343.0537,343.6429,343.0537,343.4465,4914.0
2024-03-18 13:00:00,349.77,349.92,349.46,349.89,4523.0,343.476,343.6233,343.1716,343.5938,4523.0
2024-03-18 13:05:00,349.74,349.75,349.41,349.49,5617.0,343.4465,343.4564,343.1225,343.201,5617.0
2024-03-18 13:10:00,349.5,349.64,349.08,349.39,3971.0,343.2109,343.3483,342.7984,343.1028,3971.0
2024-03-18 13:15:00,349.24,349.36,348.66,348.66,3480.0,342.9555,343.0734,342.386,342.386,3480.0
2024-03-18 13:20:00,348.89,348.95,348.59,348.6,3972.0,342.6118,342.6707,342.3172,342.327,3972.0
2024-03-18 13:25:00,348.41,349.34,348.41,348.94,4543.0,342.1405,343.0537,342.1405,342.6609,4543.0
2024-03-18 13:30:00,349.18,349.19,348.58,348.59,7494.0,342.8966,342.9064,342.3074,342.3172,7494.0
2024-03-18 13:35:00,348.75,348.75,348.24,348.42,3776.0,342.4743,342.4743,341.9735,342.1503,3776.0
2024-03-18 13:40:00,348.29,348.34,347.9,348.09,4210.0,342.0226,342.0717,341.6396,341.8262,4210.0
2024-03-18 13:45:00,348.19,348.34,348.03,348.21,4743.0,341.9244,342.0717,341.7673,341.9441,4743.0
2024-03-18 13:50:00,348.3,348.5,348.13,348.3,2799.0,342.0324,342.2288,341.8655,342.0324,2799.0
2024-03-18 13:55:00,348.11,348.2,347.73,348.14,5328.0,341.8459,341.9342,341.4727,341.8753,5328.0
2024-03-18 14:00:00,348.1,348.73,347.89,348.48,5965.0,341.836,342.4547,341.6298,342.2092,5965.0
2024-03-18 14:05:00,348.44,348.58,347.89,348.12,5467.0,342.1699,342.3074,341.6298,341.8557,5467.0
2024-03-18 14:10:00,348.19,348.2,347.77,347.82,3947.0,341.9244,341.9342,341.512,341.5611,3947.0
2024-03-18 14:15:00,347.65,347.77,347.36,347.38,2705.0,341.3941,341.512,341.1094,341.129,2705.0
2024-03-18 14:20:00,347.46,347.52,347.07,347.47,4026.0,341.2076,341.2665,340.8246,341.2174,4026.0
2024-03-18 14:25:00,347.33,347.66,347.33,347.4,3403.0,341.0799,341.404,341.0799,341.1486,3403.0
2024-03-18 14:30:00,347.52,348.11,347.42,347.7,3705.0,341.2665,341.8459,341.1683,341.4432,3705.0
2024-03-18 14:35:00,347.7,347.83,347.6,347.68,3953.0,341.4432,341.5709,341.345,341.4236,3953.0
2024-03-18 14:40:00,347.58,347.58,346.87,347.06,6255.0,341.3254,341.3254,340.6282,340.8148,6255.0
2024-03-18 14:45:00,347.06,347.2,346.8,346.94,4900.0,340.8148,340.9522,340.5594,340.6969,4900.0
2024-03-18 14:50:00,347.02,347.13,346.95,346.97,4007.0,340.7755,340.8835,340.7067,340.7264,4007.0
2024-03-18 14:55:00,346.98,347.23,346.69,347.08,6746.0,340.7362,340.9817,340.4514,340.8344,6746.0
2024-03-18 15:00:00,347.0,347.48,346.87,347.22,3681.0,340.7558,341.2272,340.6282,340.9719,3681.0
2024-03-18 15:05:00,347.19,347.54,347.01,347.48,3796.0,340.9424,341.2861,340.7657,341.2272,3796.0
2024-03-18 15:10:00,347.42,347.51,347.34,347.48,3445.0,341.1683,341.2567,341.0897,341.2272,3445.0
2024-03-18 15:15:00,347.46,347.96,347.45,347.92,4741.0,341.2076,341.6986,341.1977,341.6593,4741.0
2024-03-18 15:20:00,347.86,347.87,347.5,347.63,7340.0,341.6004,341.6102,341.2468,341.3745,7340.0
2024-03-18 15:25:00,347.49,347.99,347.39,347.64,4853.0,341.237,341.728,341.1388,341.3843,4853.0
2024-03-18 15:30:00,347.68,347.74,347.55,347.56,2806.0,341.4236,341.4825,341.2959,341.3058,2806.0
2024-03-18 15:35:00,347.56,348.29,347.5,348.01,5541.0,341.3058,342.0226,341.2468,341.7477,5541.0
2024-03-18 15:40:00,348.09,348.4,348.09,348.3,2916.0,341.8262,342.1306,341.8262,342.0324,2916.0
2024-03-18 15:45:00,348.31,348.38,348.13,348.13,6463.0,342.0423,342.111,341.8655,341.8655,6463.0
2024-03-18 15:50:00,348.11,348.15,347.18,347.24,13529.0,341.8459,341.8851,340.9326,340.9915,13529.0
2024-03-18 15:55:00,347.34,347.58,347.03,347.26,27857.0,341.0897,341.3254,340.7853,341.0112,27857.0
2024-03-19 09:30:00,349.3,350.0,348.13,349.99,13011.0,343.0145,343.7019,341.8655,343.692,13011.0
2024-03-19 09:35:00,350.01,350.76,350.0,350.07,6843.0,343.7117,344.4482,343.7019,343.7706,6843.0
2024-03-19 09:40:00,350.22,351.0,350.22,350.73,2886.0,343.9179,344.6839,343.9179,344.4187,2886.0
2024-03-19 09:45:00,350.79,351.84,350.79,351.6,7047.0,344.4776,345.5087,344.4776,345.2731,7047.0
2024-03-19 09:50:00,351.41,351.63,350.96,351.44,3870.0,345.0865,345.3025,344.6446,345.1159,3870.0
2024-03-19 09:55:00,351.9,352.25,351.63,352.25,7162.0,345.5677,345.9114,345.3025,345.9114,7162.0
2024-03-19 10:00:00,352.45,352.46,351.07,351.07,4295.0,346.1078,346.1176,344.7526,344.7526,4295.0
2024-03-19 10:05:00,351.03,351.04,350.59,350.63,3149.0,344.7133,344.7231,344.2812,344.3205,3149.0
2024-03-19 10:10:00,350.54,350.72,349.47,349.52,6385.0,344.2321,344.4089,343.1814,343.2305,6385.0
2024-03-19 10:15:00,349.55,349.74,348.95,349.0,2426.0,343.26,343.4465,342.6707,342.7198,2426.0
2024-03-19 10:20:00,349.3,350.05,349.3,349.75,1601.0,343.0145,343.751,343.0145,343.4564,1601.0
2024-03-19 10:25:00,349.53,349.79,348.99,349.19,3721.0,343.2403,343.4956,342.71,342.9064,3721.0
2024-03-19 10:30:00,349.39,349.79,349.23,349.42,2483.0,343.1028,343.4956,342.9457,343.1323,2483.0
2024-03-19 10:35:00,349.31,349.59,349.06,349.44,6471.0,343.0243,343.2992,342.7788,343.1519,6471.0
2024-03-19 10:40:00,349.36,349.64,349.36,349.5,859.0,343.0734,343.3483,343.0734,343.2109,859.0
2024-03-19 10:45:00,349.3,349.7,349.3,349.53,1779.0,343.0145,343.4073,343.0145,343.2403,1779.0
2024-03-19 10:50:00,349.52,349.7,349.51,349.69,1200.0,343.2305,343.4073,343.2207,343.3974,1200.0
2024-03-19 10:55:00,349.85,350.23,349.56,350.23,6507.0,343.5546,343.9277,343.2698,343.9277,6507.0
2024-03-19 11:00:00,350.24,350.58,350.13,350.57,1761.0,343.9375,344.2714,343.8295,344.2616,1761.0
2024-03-19 11:05:00,350.34,351.23,350.34,350.57,7388.0,344.0357,344.9097,344.0357,344.2616,7388.0
2024-03-19 11:10:00,350.57,350.76,350.41,350.76,2497.0,344.2616,344.4482,344.1045,344.4482,2497.0
2024-03-19 11:15:00,350.79,351.06,350.78,350.79,1770.0,344.4776,344.7428,344.4678,344.4776,1770.0
2024-03-19 11:20:00,350.87,350.89,350.49,350.71,2824.0,344.5562,344.5758,344.183,344.3991,2824.0
2024-03-19 11:25:00,350.85,350.85,350.53,350.53,1502.0,344.5366,344.5366,344.2223,344.2223,1502.0
2024-03-19 11:30:00,350.6,350.72,350.46,350.54,1994.0,344.2911,344.4089,344.1536,344.2321,1994.0
2024-03-19 11:35:00,350.35,350.35,350.22,350.3,1934.0,344.0456,344.0456,343.9179,343.9965,1934.0
2024-03-19 11:40:00,350.22,350.38,349.84,349.84,1358.0,343.9179,344.075,343.5447,343.5447,1358.0
2024-03-19 11:45:00,350.13,350.25,349.87,350.03,3804.0,343.8295,343.9474,343.5742,343.7313,3804.0
2024-03-19 11:50:00,350.07,350.07,349.96,349.96,207.0,343.7706,343.7706,343.6626,343.6626,207.0
2024-03-19 11:55:00,349.94,350.17,349.94,350.17,893.0,343.6429,343.8688,343.6429,343.8688,893.0
2024-03-19 12:00:00,350.12,350.86,349.87,350.7,10970.0,343.8197,344.5464,343.5742,344.3893,10970.0
2024-03-19 12:05:00,350.7,350.7,350.35,350.43,981.0,344.3893,344.3893,344.0456,344.1241,981.0
2024-03-19 12:10:00,350.65,350.73,350.12,350.73,2079.0,344.3402,344.4187,343.8197,344.4187,2079.0
2024-03-19 12:15:00,350.73,350.73,350.49,350.52,1414.0,344.4187,344.4187,344.183,344.2125,1414.0
2024-03-19 12:20:00,350.47,350.47,350.04,350.27,1566.0,344.1634,344.1634,343.7411,343.967,1566.0
2024-03-19 12:25:00,350.27,350.34,349.95,350.28,3029.0,343.967,344.0357,343.6528,343.9768,3029.0
2024-03-19 12:30:00,350.3,350.4,350.06,350.09,1806.0,343.9965,344.0947,343.7608,343.7902,1806.0
2024-03-19 12:35:00,350.15,350.15,350.07,350.11,2509.0,343.8492,343.8492,343.7706,343.8099,2509.0
2024-03-19 12:40:00,350.22,350.37,350.22,350.37,979.0,343.9179,344.0652,343.9179,344.0652,979.0
2024-03-19 12:45:00,350.27,350.46,350.26,350.38,1532.0,343.967,344.1536,343.9572,344.075,1532.0
2024-03-19 12:50:00,350.44,350.47,350.15,350.22,2494.0,344.1339,344.1634,343.8492,343.9179,2494.0
2024-03-19 12:55:00,350.11,350.11,350.1,350.1,200.0,343.8099,343.8099,343.8001,343.8001,200.0
2024-03-19 13:00:00,350.05,350.14,349.88,350.07,4188.0,343.751,343.8393,343.584,343.7706,4188.0
2024-03-19 13:05:00,349.86,350.43,349.75,350.43,4390.0,343.5644,344.1241,343.4564,344.1241,4390.0
2024-03-19 13:10:00,350.51,350.55,350.41,350.55,1095.0,344.2027,344.242,344.1045,344.242,1095.0
2024-03-19 13:15:00,350.47,350.76,350.47,350.6,592.0,344.1634,344.4482,344.1634,344.2911,592.0
2024-03-19 13:20:00,350.62,350.77,350.58,350.61,1312.0,344.3107,344.458,344.2714,344.3009,1312.0
2024-03-19 13:25:00,350.66,350.67,350.37,350.57,1990.0,344.35,344.3598,344.0652,344.2616,1990.0
2024-03-19 13:30:00,350.56,350.91,350.56,350.82,1457.0,344.2518,344.5955,344.2518,344.5071,1457.0
2024-03-19 13:35:00,350.82,350.93,350.69,350.91,740.0,344.5071,344.6151,344.3794,344.5955,740.0
2024-03-19 13:40:00,350.83,350.83,350.46,350.55,2115.0,344.5169,344.5169,344.1536,344.242,2115.0
2024-03-19 13:45:00,350.55,350.55,350.3,350.3,946.0,344.242,344.242,343.9965,343.9965,946.0
2024-03-19 13:50:00,350.29,350.57,350.19,350.57,3742.0,343.9866,344.2616,343.8884,344.2616,3742.0
2024-03-19 13:55:00,350.65,350.65,350.65,350.65,303.0,344.3402,344.3402,344.3402,344.3402,303.0
2024-03-19 14:00:00,350.57,350.8,350.57,350.8,2677.0,344.2616,344.4875,344.2616,344.4875,2677.0
2024-03-19 14:05:00,350.85,350.87,350.56,350.87,5209.0,344.5366,344.5562,344.2518,344.5562,5209.0
2024-03-19 14:10:00,350.87,350.96,350.54,350.57,4546.0,344.5562,344.6446,344.2321,344.2616,4546.0
2024-03-19 14:15:00,350.71,350.91,350.7,350.78,2115.0,344.3991,344.5955,344.3893,344.4678,2115.0
2024-03-19 14:20:00,350.91,351.12,350.85,351.06,3036.0,344.5955,344.8017,344.5366,344.7428,3036.0
2024-03-19 14:25:00,351.06,351.2,351.05,351.11,845.0,344.7428,344.8803,344.733,344.7919,845.0
2024-03-19 14:30:00,351.23,351.23,350.98,350.98,1229.0,344.9097,344.9097,344.6642,344.6642,1229.0
2024-03-19 14:35:00,350.89,351.1,350.86,351.1,2386.0,344.5758,344.7821,344.5464,344.7821,2386.0
2024-03-19 14:40:00,351.13,351.14,350.95,350.95,1011.0,344.8115,344.8213,344.6348,344.6348,1011.0
2024-03-19 14:45:00,350.95,350.96,350.78,350.85,1595.0,344.6348,344.6446,344.4678,344.5366,1595.0
2024-03-19 14:50:00,350.74,350.88,350.62,350.73,1721.0,344.4285,344.566,344.3107,344.4187,1721.0
2024-03-19 14:55:00,350.69,350.8,350.64,350.72,4165.0,344.3794,344.4875,344.3303,344.4089,4165.0
2024-03-19 15:00:00,350.71,351.0,350.7,350.8,2198.0,344.3991,344.6839,344.3893,344.4875,2198.0
2024-03-19 15:05:00,350.75,350.95,350.63,350.94,6199.0,344.4384,344.6348,344.3205,344.6249,6199.0
2024-03-19 15:10:00,351.06,351.3,351.06,351.23,1006.0,344.7428,344.9785,344.7428,344.9097,1006.0
2024-03-19 15:15:00,351.16,351.16,350.93,351.13,2269.0,344.841,344.841,344.6151,344.8115,2269.0
2024-03-19 15:20:00,351.0,351.07,350.87,351.0,1549.0,344.6839,344.7526,344.5562,344.6839,1549.0
2024-03-19 15:25:00,351.0,351.2,350.94,351.19,2734.0,344.6839,344.8803,344.6249,344.8704,2734.0
2024-03-19 15:30:00,351.15,351.26,351.01,351.23,2519.0,344.8312,344.9392,344.6937,344.9097,2519.0
2024-03-19 15:35:00,351.16,351.16,350.8,350.8,2645.0,344.841,344.841,344.4875,344.4875,2645.0
2024-03-19 15:40:00,350.78,350.98,350.75,350.98,2744.0,344.4678,344.6642,344.4384,344.6642,2744.0
2024-03-19 15:45:00,351.06,351.35,350.98,351.15,7923.0,344.7428,345.0276,344.6642,344.8312,7923.0
2024-03-19 15:50:00,350.99,351.22,350.8,351.16,4607.0,344.674,344.8999,344.4875,344.841,4607.0
2024-03-19 15:55:00,351.13,351.86,351.13,351.35,34890.0,344.8115,345.5284,344.8115,345.0276,34890.0
2024-03-20 09:30:00,349.52,351.33,348.22,349.37,11142.0,343.2305,345.0079,341.9539,343.0832,11142.0
2024-03-20 09:35:00,348.75,350.18,348.22,350.18,6197.0,342.4743,343.8786,341.9539,343.8786,6197.0
2024-03-20 09:40:00,349.62,350.0,348.31,350.0,3021.0,343.3287,343.7019,342.0423,343.7019,3021.0
2024-03-20 09:45:00,350.33,350.63,350.0,350.44,2564.0,344.0259,344.3205,343.7019,344.1339,2564.0
2024-03-20 09:50:00,350.45,351.5,350.0,351.31,11749.0,344.1438,345.1749,343.7019,344.9883,11749.0
2024-03-20 09:55:00,351.42,351.75,350.91,351.75,7370.0,345.0963,345.4204,344.5955,345.4204,7370.0
2024-03-20 10:00:00,351.49,351.55,351.0,351.25,6552.0,345.165,345.224,344.6839,344.9294,6552.0
2024-03-20 10:05:00,351.26,351.38,350.71,351.25,6519.0,344.9392,345.057,344.3991,344.9294,6519.0
2024-03-20 10:10:00,351.17,351.17,350.44,350.9,22190.0,344.8508,344.8508,344.1339,344.5857,22190.0
2024-03-20 10:15:00,350.99,351.53,350.97,351.35,5155.0,344.674,345.2043,344.6544,345.0276,5155.0
2024-03-20 10:20:00,351.32,352.07,351.32,352.07,2942.0,344.9981,345.7346,344.9981,345.7346,2942.0
2024-03-20 10:25:00,351.93,352.12,351.68,351.98,3287.0,345.5971,345.7837,345.3516,345.6462,3287.0
2024-03-20 10:30:00,351.76,351.98,351.5,351.74,12752.0,345.4302,345.6462,345.1749,345.4105,12752.0
2024-03-20 10:35:00,351.98,352.08,351.89,351.9,2872.0,345.6462,345.7444,345.5578,345.5677,2872.0
2024-03-20 10:40:00,351.9,351.9,350.6,350.72,12632.0,345.5677,345.5677,344.2911,344.4089,12632.0
2024-03-20 10:45:00,350.68,350.78,350.0,350.35,4065.0,344.3696,344.4678,343.7019,344.0456,4065.0
2024-03-20 10:50:00,350.35,350.62,350.1,350.62,1614.0,344.0456,344.3107,343.8001,344.3107,1614.0
2024-03-20 10:55:00,350.75,350.98,350.75,350.97,1449.0,344.4384,344.6642,344.4384,344.6544,1449.0
2024-03-20 11:00:00,351.0,351.01,350.59,350.84,2748.0,344.6839,344.6937,344.2812,344.5267,2748.0
2024-03-20 11:05:00,350.81,351.32,350.8,351.32,15138.0,344.4973,344.9981,344.4875,344.9981,15138.0
2024-03-20 11:10:00,351.32,351.43,351.19,351.19,600.0,344.9981,345.1061,344.8704,344.8704,600.0
2024-03-20 11:15:00,351.05,351.16,351.05,351.12,800.0,344.733,344.841,344.733,344.8017,800.0
2024-03-20 11:20:00,350.94,351.25,350.94,351.25,1809.0,344.6249,344.9294,344.6249,344.9294,1809.0
2024-03-20 11:25:00,351.14,351.46,351.06,351.44,1600.0,344.8213,345.1356,344.7428,345.1159,1600.0
2024-03-20 11:30:00,351.47,351.6,351.21,351.22,4072.0,345.1454,345.2731,344.8901,344.8999,4072.0
2024-03-20 11:35:00,351.08,351.22,350.92,351.22,2453.0,344.7624,344.8999,344.6053,344.8999,2453.0
2024-03-20 11:40:00,351.22,351.22,351.04,351.09,1492.0,344.8999,344.8999,344.7231,344.7722,1492.0
2024-03-20 11:45:00,351.09,351.51,350.95,351.29,6917.0,344.7722,345.1847,344.6348,344.9686,6917.0
2024-03-20 11:50:00,351.25,351.36,350.74,350.86,9453.0,344.9294,345.0374,344.4285,344.5464,9453.0
2024-03-20 11:55:00,351.1,351.14,350.78,350.96,3341.0,344.7821,344.8213,344.4678,344.6446,3341.0
2024-03-20 12:00:00,350.96,350.96,350.69,350.8,1816.0,344.6446,344.6446,344.3794,344.4875,1816.0
2024-03-20 12:05:00,350.64,350.74,350.08,350.08,11778.0,344.3303,344.4285,343.7804,343.7804,11778.0
2024-03-20 12:10:00,350.13,350.29,349.99,350.0,6300.0,343.8295,343.9866,343.692,343.7019,6300.0
2024-03-20 12:15:00,350.12,350.23,350.0,350.16,2773.0,343.8197,343.9277,343.7019,343.859,2773.0
2024-03-20 12:20:00,350.16,350.29,349.7,349.7,2934.0,343.859,343.9866,343.4073,343.4073,2934.0
2024-03-20 12:25:00,349.46,349.58,349.2,349.21,1425.0,343.1716,343.2894,342.9162,342.9261,1425.0
2024-03-20 12:30:00,349.34,349.7,349.19,349.69,6467.0,343.0537,343.4073,342.9064,343.3974,6467.0
2024-03-20 12:35:00,349.57,349.87,349.4,349.68,15720.0,343.2796,343.5742,343.1127,343.3876,15720.0
2024-03-20 12:40:00,349.66,349.89,349.65,349.86,724.0,343.368,343.5938,343.3582,343.5644,724.0
2024-03-20 12:45:00,349.9,349.9,349.57,349.79,2155.0,343.6037,343.6037,343.2796,343.4956,2155.0
2024-03-20 12:50:00,349.87,350.31,349.87,350.15,2800.0,343.5742,344.0063,343.5742,343.8492,2800.0
2024-03-20 12:55:00,350.13,350.25,350.09,350.09,619.0,343.8295,343.9474,343.7902,343.7902,619.0
2024-03-20 13:00:00,350.01,350.16,350.0,350.16,6421.0,343.7117,343.859,343.7019,343.859,6421.0
2024-03-20 13:05:00,350.3,350.38,350.16,350.38,1912.0,343.9965,344.075,343.859,344.075,1912.0
2024-03-20 13:10:00,350.23,350.23,350.06,350.06,800.0,343.9277,343.9277,343.7608,343.7608,800.0
2024-03-20 13:15:00,350.15,350.28,349.68,349.68,3285.0,343.8492,343.9768,343.3876,343.3876,3285.0
2024-03-20 13:20:00,349.49,349.49,349.0,349.0,1264.0,343.201,343.201,342.7198,342.7198,1264.0
2024-03-20 13:25:00,349.14,349.32,349.1,349.11,2598.0,342.8573,343.0341,342.818,342.8279,2598.0
2024-03-20 13:30:00,348.83,349.01,348.83,349.0,1061.0,342.5529,342.7297,342.5529,342.7198,1061.0
2024-03-20 13:35:00,348.94,349.0,348.86,348.94,1536.0,342.6609,342.7198,342.5824,342.6609,1536.0
2024-03-20 13:40:00,348.99,348.99,348.58,348.93,5371.0,342.71,342.71,342.3074,342.6511,5371.0
2024-03-20 13:45:00,348.88,349.14,348.83,349.1,3153.0,342.602,342.8573,342.5529,342.818,3153.0
2024-03-20 13:50:00,349.13,349.25,349.09,349.13,1746.0,342.8475,342.9653,342.8082,342.8475,1746.0
2024-03-20 13:55:00,349.21,349.21,348.72,349.2,2480.0,342.9261,342.9261,342.4449,342.9162,2480.0
2024-03-20 14:00:00,349.24,349.59,348.81,349.23,3516.0,342.9555,343.2992,342.5333,342.9457,3516.0
2024-03-20 14:05:00,349.28,349.29,348.85,348.85,4242.0,342.9948,343.0046,342.5725,342.5725,4242.0
2024-03-20 14:10:00,348.78,348.78,348.11,348.18,7501.0,342.5038,342.5038,341.8459,341.9146,7501.0
2024-03-20 14:15:00,348.06,348.21,347.79,348.14,3907.0,341.7968,341.9441,341.5316,341.8753,3907.0
2024-03-20 14:20:00,348.06,348.22,347.48,347.48,6882.0,341.7968,341.9539,341.2272,341.2272,6882.0
2024-03-20 14:25:00,347.56,348.13,347.33,348.13,5598.0,341.3058,341.8655,341.0799,341.8655,5598.0
2024-03-20 14:30:00,348.03,348.27,347.69,347.89,5312.0,341.7673,342.003,341.4334,341.6298,5312.0
2024-03-20 14:35:00,347.73,348.44,347.72,348.1,4615.0,341.4727,342.1699,341.4629,341.836,4615.0
2024-03-20 14:40:00,348.16,348.55,347.98,348.34,5519.0,341.895,342.2779,341.7182,342.0717,5519.0
2024-03-20 14:45:00,348.53,349.07,348.53,348.89,4686.0,342.2583,342.7886,342.2583,342.6118,4686.0
2024-03-20 14:50:00,348.79,348.86,348.27,348.35,1874.0,342.5136,342.5824,342.003,342.0815,1874.0
2024-03-20 14:55:00,348.31,348.5,347.99,348.45,4053.0,342.0423,342.2288,341.728,342.1797,4053.0
2024-03-20 15:00:00,348.5,348.65,348.04,348.04,2959.0,342.2288,342.3761,341.7771,341.7771,2959.0
2024-03-20 15:05:00,348.15,348.51,348.1,348.22,8325.0,341.8851,342.2387,341.836,341.9539,8325.0
2024-03-20 15:10:00,348.25,348.49,348.1,348.31,12074.0,341.9833,342.219,341.836,342.0423,12074.0
2024-03-20 15:15:00,348.37,348.64,348.23,348.6,4306.0,342.1012,342.3663,341.9637,342.327,4306.0
2024-03-20 15:20:00,348.51,349.12,348.5,349.0,11037.0,342.2387,342.8377,342.2288,342.7198,11037.0
2024-03-20 15:25:00,349.0,349.27,348.72,349.0,14994.0,342.7198,342.985,342.4449,342.7198,14994.0
2024-03-20 15:30:00,348.9,349.01,348.69,348.86,6933.0,342.6216,342.7297,342.4154,342.5824,6933.0
2024-03-20 15:35:00,348.82,349.21,348.82,349.21,6486.0,342.5431,342.9261,342.5431,342.9261,6486.0
2024-03-20 15:40:00,349.17,349.25,348.57,349.11,8186.0,342.8868,342.9653,342.2976,342.8279,8186.0
2024-03-20 15:45:00,349.01,349.29,348.89,349.29,8799.0,342.7297,343.0046,342.6118,343.0046,8799.0
2024-03-20 15:50:00,349.1,349.67,349.1,349.52,10813.0,342.818,343.3778,342.818,343.2305,10813.0
2024-03-20 15:55:00,349.51,349.61,348.15,348.53,97762.0,343.2207,343.3189,341.8851,342.2583,97762.0
2024-03-21 09:30:00,347.74,347.82,346.82,347.73,12494.0,341.4825,341.5611,340.5791,341.4727,12494.0
2024-03-21 09:35:00,347.47,348.68,347.06,348.53,5386.0,341.2174,342.4056,340.8148,342.2583,5386.0
2024-03-21 09:40:00,348.64,350.31,348.64,350.19,5775.0,342.3663,344.0063,342.3663,343.8884,5775.0
2024-03-21 09:45:00,350.01,350.45,349.36,350.37,31423.0,343.7117,344.1438,343.0734,344.0652,31423.0
2024-03-21 09:50:00,350.45,351.27,350.25,351.11,6873.0,344.1438,344.949,343.9474,344.7919,6873.0
2024-03-21 09:55:00,351.38,352.12,351.38,351.61,7473.0,345.057,345.7837,345.057,345.2829,7473.0
2024-03-21 10:00:00,351.6,351.83,350.93,351.12,8067.0,345.2731,345.4989,344.6151,344.8017,8067.0
2024-03-21 10:05:00,351.19,351.39,350.94,351.07,5588.0,344.8704,345.0668,344.6249,344.7526,5588.0
2024-03-21 10:10:00,351.07,351.79,350.91,351.72,7650.0,344.7526,345.4596,344.5955,345.3909,7650.0
2024-03-21 10:15:00,351.66,351.76,351.19,351.32,3004.0,345.332,345.4302,344.8704,344.9981,3004.0
2024-03-21 10:20:00,351.31,351.35,351.06,351.3,18378.0,344.9883,345.0276,344.7428,344.9785,18378.0
2024-03-21 10:25:00,351.21,351.4,350.93,351.19,47122.0,344.8901,345.0767,344.6151,344.8704,47122.0
2024-03-21 10:30:00,351.2,351.38,351.07,351.33,6884.0,344.8803,345.057,344.7526,345.0079,6884.0
2024-03-21 10:35:00,351.2,351.65,351.2,351.65,2327.0,344.8803,345.3222,344.8803,345.3222,2327.0
2024-03-21 10:40:00,351.75,351.88,351.09,351.23,5925.0,345.4204,345.548,344.7722,344.9097,5925.0
2024-03-21 10:45:00,351.33,351.37,351.11,351.19,7069.0,345.0079,345.0472,344.7919,344.8704,7069.0
2024-03-21 10:50:00,351.07,351.31,350.94,350.97,17970.0,344.7526,344.9883,344.6249,344.6544,17970.0
2024-03-21 10:55:00,350.94,350.97,349.83,350.74,14026.0,344.6249,344.6544,343.5349,344.4285,14026.0
2024-03-21 11:00:00,350.68,350.76,350.11,350.26,9767.0,344.3696,344.4482,343.8099,343.9572,9767.0
2024-03-21 11:05:00,350.37,350.52,350.22,350.29,10869.0,344.0652,344.2125,343.9179,343.9866,10869.0
2024-03-21 11:10:00,350.22,350.32,349.92,350.3,3004.0,343.9179,344.0161,343.6233,343.9965,3004.0
2024-03-21 11:15:00,350.12,350.24,349.61,350.09,14037.0,343.8197,343.9375,343.3189,343.7902,14037.0
2024-03-21 11:20:00,350.01,350.02,349.46,349.57,9862.0,343.7117,343.7215,343.1716,343.2796,9862.0
2024-03-21 11:25:00,349.57,350.36,349.46,350.32,7154.0,343.2796,344.0554,343.1716,344.0161,7154.0
2024-03-21 11:30:00,350.32,350.72,350.32,350.69,3836.0,344.0161,344.4089,344.0161,344.3794,3836.0
2024-03-21 11:35:00,350.54,350.8,350.07,350.07,6193.0,344.2321,344.4875,343.7706,343.7706,6193.0
2024-03-21 11:40:00,350.01,350.01,349.77,349.77,1243.0,343.7117,343.7117,343.476,343.476,1243.0
2024-03-21 11:45:00,349.89,350.18,349.89,350.08,4743.0,343.5938,343.8786,343.5938,343.7804,4743.0
2024-03-21 11:50:00,350.07,350.2,349.74,349.85,3869.0,343.7706,343.8983,343.4465,343.5546,3869.0
2024-03-21 11:55:00,349.73,350.16,349.73,350.15,7416.0,343.4367,343.859,343.4367,343.8492,7416.0
2024-03-21 12:00:00,350.2,350.33,350.0,350.21,28733.0,343.8983,344.0259,343.7019,343.9081,28733.0
2024-03-21 12:05:00,350.25,350.25,350.14,350.2,3492.0,343.9474,343.9474,343.8393,343.8983,3492.0
2024-03-21 12:10:00,350.2,350.25,350.12,350.15,8789.0,343.8983,343.9474,343.8197,343.8492,8789.0
2024-03-21 12:15:00,350.2,350.95,349.91,350.88,7726.0,343.8983,344.6348,343.6135,344.566,7726.0
2024-03-21 12:20:00,350.85,351.08,350.85,351.03,4322.0,344.5366,344.7624,344.5366,344.7133,4322.0
2024-03-21 12:25:00,350.94,351.0,350.86,350.92,1870.0,344.6249,344.6839,344.5464,344.6053,1870.0
2024-03-21 12:30:00,351.0,351.0,350.81,350.9,3773.0,344.6839,344.6839,344.4973,344.5857,3773.0
2024-03-21 12:35:00,350.9,350.91,350.64,350.64,4677.0,344.5857,344.5955,344.3303,344.3303,4677.0
2024-03-21 12:40:00,350.75,350.75,350.48,350.62,2110.0,344.4384,344.4384,344.1732,344.3107,2110.0
2024-03-21 12:45:00,350.61,350.63,350.5,350.5,600.0,344.3009,344.3205,344.1929,344.1929,600.0
2024-03-21 12:50:00,350.51,350.57,350.34,350.35,1702.0,344.2027,344.2616,344.0357,344.0456,1702.0
2024-03-21 12:55:00,350.52,350.56,349.83,349.84,5912.0,344.2125,344.2518,343.5349,343.5447,5912.0
2024-03-21 13:00:00,350.12,350.2,349.35,349.36,1935.0,343.8197,343.8983,343.0636,343.0734,1935.0
2024-03-21 13:05:00,349.44,349.59,349.39,349.59,1148.0,343.1519,343.2992,343.1028,343.2992,1148.0
2024-03-21 13:10:00,349.48,349.83,349.25,349.75,11660.0,343.1912,343.5349,342.9653,343.4564,11660.0
2024-03-21 13:15:00,349.78,350.0,349.78,349.95,1919.0,343.4858,343.7019,343.4858,343.6528,1919.0
2024-03-21 13:20:00,349.97,350.03,349.69,349.69,3511.0,343.6724,343.7313,343.3974,343.3974,3511.0
2024-03-21 13:25:00,349.7,349.74,349.54,349.74,3669.0,343.4073,343.4465,343.2501,343.4465,3669.0
2024-03-21 13:30:00,349.89,350.01,349.65,349.86,4006.0,343.5938,343.7117,343.3582,343.5644,4006.0
2024-03-21 13:35:00,349.99,350.0,349.85,349.99,957.0,343.692,343.7019,343.5546,343.692,957.0
2024-03-21 13:40:00,349.99,350.03,349.77,349.98,3008.0,343.692,343.7313,343.476,343.6822,3008.0
2024-03-21 13:45:00,350.01,350.01,349.47,349.59,4711.0,343.7117,343.7117,343.1814,343.2992,4711.0
2024-03-21 13:50:00,349.59,349.6,349.33,349.33,2190.0,343.2992,343.3091,343.0439,343.0439,2190.0
2024-03-21 13:55:00,349.41,349.69,349.38,349.43,2016.0,343.1225,343.3974,343.093,343.1421,2016.0
2024-03-21 14:00:00,349.43,349.68,349.42,349.68,1305.0,343.1421,343.3876,343.1323,343.3876,1305.0
2024-03-21 14:05:00,349.57,349.68,349.47,349.68,1700.0,343.2796,343.3876,343.1814,343.3876,1700.0
2024-03-21 14:10:00,349.69,349.69,349.11,349.11,2440.0,343.3974,343.3974,342.8279,342.8279,2440.0
2024-03-21 14:15:00,349.19,349.54,349.18,349.54,2933.0,342.9064,343.2501,342.8966,343.2501,2933.0
2024-03-21 14:20:00,349.43,349.61,349.36,349.58,2185.0,343.1421,343.3189,343.0734,343.2894,2185.0
2024-03-21 14:25:00,349.51,349.6,349.32,349.43,1777.0,343.2207,343.3091,343.0341,343.1421,1777.0
2024-03-21 14:30:00,349.43,349.43,349.06,349.11,2063.0,343.1421,343.1421,342.7788,342.8279,2063.0
2024-03-21 14:35:00,349.16,349.31,349.05,349.12,3713.0,342.877,343.0243,342.7689,342.8377,3713.0
2024-03-21 14:40:00,349.11,349.23,349.1,349.16,2353.0,342.8279,342.9457,342.818,342.877,2353.0
2024-03-21 14:45:00,349.16,349.35,348.96,349.09,3605.0,342.877,343.0636,342.6806,342.8082,3605.0
2024-03-21 14:50:00,349.19,349.31,349.11,349.31,2557.0,342.9064,343.0243,342.8279,343.0243,2557.0
2024-03-21 14:55:00,349.2,349.44,349.15,349.19,2437.0,342.9162,343.1519,342.8671,342.9064,2437.0
2024-03-21 15:00:00,349.24,349.34,349.17,349.26,1329.0,342.9555,343.0537,342.8868,342.9752,1329.0
2024-03-21 15:05:00,349.37,349.46,349.25,349.46,1200.0,343.0832,343.1716,342.9653,343.1716,1200.0
2024-03-21 15:10:00,349.47,349.47,349.08,349.1,2492.0,343.1814,343.1814,342.7984,342.818,2492.0
2024-03-21 15:15:00,349.1,349.32,349.04,349.15,2800.0,342.818,343.0341,342.7591,342.8671,2800.0
2024-03-21 15:20:00,349.2,349.32,349.18,349.31,1537.0,342.9162,343.0341,342.8966,343.0243,1537.0
2024-03-21 15:25:00,349.38,349.74,349.38,349.74,2583.0,343.093,343.4465,343.093,343.4465,2583.0
2024-03-21 15:30:00,349.79,350.0,349.23,349.23,3727.0,343.4956,343.7019,342.9457,342.9457,3727.0
2024-03-21 15:35:00,349.36,349.36,348.94,349.13,5760.0,343.0734,343.0734,342.6609,342.8475,5760.0
2024-03-21 15:40:00,349.09,349.09,348.68,348.76,9551.0,342.8082,342.8082,342.4056,342.4842,9551.0
2024-03-21 15:45:00,348.64,348.7,348.15,348.25,5486.0,342.3663,342.4252,341.8851,341.9833,5486.0
2024-03-21 15:50:00,348.3,348.49,348.13,348.28,9324.0,342.0324,342.219,341.8655,342.0128,9324.0
2024-03-21 15:55:00,348.22,348.33,347.39,347.39,43615.0,341.9539,342.0619,341.1388,341.1388,43615.0
2024-03-22 09:30:00,348.02,350.57,348.02,349.93,12811.0,341.7575,344.2616,341.7575,343.6331,12811.0
2024-03-22 09:35:00,349.93,351.42,349.92,351.31,5326.0,343.6331,345.0963,343.6233,344.9883,5326.0
2024-03-22 09:40:00,351.3,351.45,350.68,351.11,6627.0,344.9785,345.1258,344.3696,344.7919,6627.0
2024-03-22 09:45:00,350.87,351.11,349.39,349.46,5098.0,344.5562,344.7919,343.1028,343.1716,5098.0
2024-03-22 09:50:00,349.15,349.8,348.7,349.75,2718.0,342.8671,343.5055,342.4252,343.4564,2718.0
2024-03-22 09:55:00,349.84,350.46,349.84,350.46,600.0,343.5447,344.1536,343.5447,344.1536,600.0
2024-03-22 10:00:00,350.42,351.15,350.41,351.15,38103.0,344.1143,344.8312,344.1045,344.8312,38103.0
2024-03-22 10:05:00,351.07,351.74,351.01,351.53,8828.0,344.7526,345.4105,344.6937,345.2043,8828.0
2024-03-22 10:10:00,351.72,351.77,351.4,351.53,6558.0,345.3909,345.44,345.0767,345.2043,6558.0
2024-03-22 10:15:00,351.53,351.67,351.35,351.66,7749.0,345.2043,345.3418,345.0276,345.332,7749.0
2024-03-22 10:20:00,351.65,352.16,351.58,352.0,12764.0,345.3222,345.823,345.2534,345.6659,12764.0
2024-03-22 10:25:00,352.06,352.06,351.05,351.44,9775.0,345.7248,345.7248,344.733,345.1159,9775.0
2024-03-22 10:30:00,351.66,351.66,351.35,351.35,1425.0,345.332,345.332,345.0276,345.0276,1425.0
2024-03-22 10:35:00,351.24,351.67,351.08,351.57,5416.0,344.9195,345.3418,344.7624,345.2436,5416.0
2024-03-22 10:40:00,351.4,351.71,351.4,351.52,3600.0,345.0767,345.3811,345.0767,345.1945,3600.0
2024-03-22 10:45:00,351.65,351.7,351.19,351.19,6246.0,345.3222,345.3713,344.8704,344.8704,6246.0
2024-03-22 10:50:00,351.05,351.07,350.75,351.07,4176.0,344.733,344.7526,344.4384,344.7526,4176.0
2024-03-22 10:55:00,351.07,351.08,350.66,351.0,1600.0,344.7526,344.7624,344.35,344.6839,1600.0
2024-03-22 11:00:00,351.02,351.21,350.8,350.84,3160.0,344.7035,344.8901,344.4875,344.5267,3160.0
2024-03-22 11:05:00,351.06,351.15,350.84,350.86,2142.0,344.7428,344.8312,344.5267,344.5464,2142.0
2024-03-22 11:10:00,350.85,351.33,350.4,350.47,32112.0,344.5366,345.0079,344.0947,344.1634,32112.0
2024-03-22 11:15:00,350.42,350.42,349.75,350.34,3906.0,344.1143,344.1143,343.4564,344.0357,3906.0
2024-03-22 11:20:00,350.53,351.17,350.44,351.17,8350.0,344.2223,344.8508,344.1339,344.8508,8350.0
2024-03-22 11:25:00,351.05,351.26,351.05,351.18,2134.0,344.733,344.9392,344.733,344.8606,2134.0
2024-03-22 11:30:00,351.18,351.45,351.13,351.3,12618.0,344.8606,345.1258,344.8115,344.9785,12618.0
2024-03-22 11:35:00,351.28,352.08,351.28,352.06,5312.0,344.9588,345.7444,344.9588,345.7248,5312.0
2024-03-22 11:40:00,351.92,352.75,351.92,352.68,10960.0,345.5873,346.4024,345.5873,346.3336,10960.0
2024-03-22 11:45:00,352.68,354.0,352.58,353.2,31949.0,346.3336,347.6299,346.2354,346.8443,31949.0
2024-03-22 11:50:00,353.09,353.16,352.17,352.17,21211.0,346.7363,346.805,345.8328,345.8328,21211.0
2024-03-22 11:55:00,352.35,352.48,351.86,351.89,2908.0,346.0096,346.1372,345.5284,345.5578,2908.0
2024-03-22 12:00:00,351.82,352.13,351.66,351.86,4742.0,345.4891,345.7935,345.332,345.5284,4742.0
2024-03-22 12:05:00,352.06,352.14,351.74,351.78,2084.0,345.7248,345.8033,345.4105,345.4498,2084.0
2024-03-22 12:10:00,351.78,351.97,351.61,351.61,2433.0,345.4498,345.6364,345.2829,345.2829,2433.0
2024-03-22 12:15:00,351.74,352.02,351.35,351.36,13911.0,345.4105,345.6855,345.0276,345.0374,13911.0
2024-03-22 12:20:00,351.24,351.36,351.07,351.25,2079.0,344.9195,345.0374,344.7526,344.9294,2079.0
2024-03-22 12:25:00,351.23,351.94,351.22,351.42,7607.0,344.9097,345.6069,344.8999,345.0963,7607.0
2024-03-22 12:30:00,351.48,351.51,351.22,351.38,2057.0,345.1552,345.1847,344.8999,345.057,2057.0
2024-03-22 12:35:00,351.5,351.52,350.86,350.9,5373.0,345.1749,345.1945,344.5464,344.5857,5373.0
2024-03-22 12:40:00,350.8,351.11,350.76,351.01,9778.0,344.4875,344.7919,344.4482,344.6937,9778.0
2024-03-22 12:45:00,351.13,351.13,350.52,350.52,2671.0,344.8115,344.8115,344.2125,344.2125,2671.0
2024-03-22 12:50:00,350.57,350.69,350.43,350.59,1051.0,344.2616,344.3794,344.1241,344.2812,1051.0
2024-03-22 12:55:00,350.53,350.82,350.48,350.63,18937.0,344.2223,344.5071,344.1732,344.3205,18937.0
2024-03-22 13:00:00,350.48,350.61,349.96,350.02,3911.0,344.1732,344.3009,343.6626,343.7215,3911.0
2024-03-22 13:05:00,349.78,350.09,349.78,350.08,1224.0,343.4858,343.7902,343.4858,343.7804,1224.0
2024-03-22 13:10:00,350.1,350.32,349.98,350.03,3043.0,343.8001,344.0161,343.6822,343.7313,3043.0
2024-03-22 13:15:00,350.09,350.35,350.08,350.35,2350.0,343.7902,344.0456,343.7804,344.0456,2350.0
2024-03-22 13:20:00,350.2,350.4,350.09,350.4,2865.0,343.8983,344.0947,343.7902,344.0947,2865.0
2024-03-22 13:25:00,350.26,350.7,350.22,350.5,3575.0,343.9572,344.3893,343.9179,344.1929,3575.0
2024-03-22 13:30:00,350.65,350.66,350.26,350.49,6524.0,344.3402,344.35,343.9572,344.183,6524.0
2024-03-22 13:35:00,350.49,350.5,350.45,350.5,2014.0,344.183,344.1929,344.1438,344.1929,2014.0
2024-03-22 13:40:00,350.5,350.56,350.37,350.56,5842.0,344.1929,344.2518,344.0652,344.2518,5842.0
2024-03-22 13:45:00,350.55,350.81,350.41,350.55,4296.0,344.242,344.4973,344.1045,344.242,4296.0
2024-03-22 13:50:00,350.59,350.6,350.37,350.6,5812.0,344.2812,344.2911,344.0652,344.2911,5812.0
2024-03-22 13:55:00,350.71,350.91,350.7,350.91,1202.0,344.3991,344.5955,344.3893,344.5955,1202.0
2024-03-22 14:00:00,350.75,350.94,350.69,350.69,3765.0,344.4384,344.6249,344.3794,344.3794,3765.0
2024-03-22 14:05:00,350.68,350.8,350.61,350.75,2166.0,344.3696,344.4875,344.3009,344.4384,2166.0
2024-03-22 14:10:00,350.73,350.75,350.55,350.65,2116.0,344.4187,344.4384,344.242,344.3402,2116.0
2024-03-22 14:15:00,350.63,350.75,350.36,350.5,4597.0,344.3205,344.4384,344.0554,344.1929,4597.0
2024-03-22 14:20:00,350.54,350.57,350.36,350.52,4431.0,344.2321,344.2616,344.0554,344.2125,4431.0
2024-03-22 14:25:00,350.43,350.52,350.36,350.5,3927.0,344.1241,344.2125,344.0554,344.1929,3927.0
2024-03-22 14:30:00,350.53,350.87,350.42,350.62,6633.0,344.2223,344.5562,344.1143,344.3107,6633.0
2024-03-22 14:35:00,350.7,350.71,350.41,350.42,3046.0,344.3893,344.3991,344.1045,344.1143,3046.0
2024-03-22 14:40:00,350.44,350.53,350.34,350.5,3350.0,344.1339,344.2223,344.0357,344.1929,3350.0
2024-03-22 14:45:00,350.5,350.52,350.39,350.52,1824.0,344.1929,344.2125,344.0848,344.2125,1824.0
2024-03-22 14:50:00,350.47,350.47,350.26,350.33,2779.0,344.1634,344.1634,343.9572,344.0259,2779.0
2024-03-22 14:55:00,350.35,350.62,350.35,350.5,5247.0,344.0456,344.3107,344.0456,344.1929,5247.0
2024-03-22 15:00:00,350.51,350.73,350.42,350.61,7561.0,344.2027,344.4187,344.1143,344.3009,7561.0
2024-03-22 15:05:00,350.58,350.6,350.43,350.49,3377.0,344.2714,344.2911,344.1241,344.183,3377.0
2024-03-22 15:10:00,350.52,350.53,350.12,350.12,9707.0,344.2125,344.2223,343.8197,343.8197,9707.0
2024-03-22 15:15:00,350.14,350.31,349.95,350.09,4317.0,343.8393,344.0063,343.6528,343.7902,4317.0
2024-03-22 15:20:00,350.02,350.42,350.0,350.36,6657.0,343.7215,344.1143,343.7019,344.0554,6657.0
2024-03-22 15:25:00,350.32,350.51,350.25,350.5,7193.0,344.0161,344.2027,343.9474,344.1929,7193.0
2024-03-22 15:30:00,350.47,350.58,350.02,350.02,6670.0,344.1634,344.2714,343.7215,343.7215,6670.0
2024-03-22 15:35:00,350.19,350.24,350.02,350.09,5894.0,343.8884,343.9375,343.7215,343.7902,5894.0
2024-03-22 15:40:00,350.13,350.15,349.54,349.73,11574.0,343.8295,343.8492,343.2501,343.4367,11574.0
2024-03-22 15:45:00,349.77,349.89,349.49,349.78,12021.0,343.476,343.5938,343.201,343.4858,12021.0
2024-03-22 15:50:00,349.82,349.84,349.29,349.43,15132.0,343.5251,343.5447,343.0046,343.1421,15132.0
2024-03-22 15:55:00,349.39,349.41,348.53,348.54,61260.0,343.1028,343.1225,342.2583,342.2681,61260.0
2024-03-25 09:30:00,349.0,349.34,347.63,348.93,12635.0,342.7198,343.0537,341.3745,342.6511,12635.0
2024-03-25 09:35:00,348.66,349.22,348.65,348.96,901.0,342.386,342.9359,342.3761,342.6806,901.0
2024-03-25 09:40:00,348.93,349.74,348.58,348.72,6095.0,342.6511,343.4465,342.3074,342.4449,6095.0
2024-03-25 09:45:00,348.47,348.99,348.13,348.52,7519.0,342.1994,342.71,341.8655,342.2485,7519.0
2024-03-25 09:50:00,348.52,349.0,348.29,348.92,15501.0,342.2485,342.7198,342.0226,342.6413,15501.0
2024-03-25 09:55:00,348.77,348.92,348.5,348.62,1642.0,342.494,342.6413,342.2288,342.3467,1642.0
2024-03-25 10:00:00,348.62,348.62,348.29,348.38,5466.0,342.3467,342.3467,342.0226,342.111,5466.0
2024-03-25 10:05:00,348.4,348.83,348.4,348.56,15222.0,342.1306,342.5529,342.1306,342.2878,15222.0
2024-03-25 10:10:00,348.56,348.62,348.23,348.53,4953.0,342.2878,342.3467,341.9637,342.2583,4953.0
2024-03-25 10:15:00,348.46,348.46,347.97,347.98,4160.0,342.1896,342.1896,341.7084,341.7182,4160.0
2024-03-25 10:20:00,348.1,348.25,348.07,348.25,1600.0,341.836,341.9833,341.8066,341.9833,1600.0
2024-03-25 10:25:00,348.06,348.16,347.57,347.57,1700.0,341.7968,341.895,341.3156,341.3156,1700.0
2024-03-25 10:30:00,347.58,347.97,347.25,347.25,1880.0,341.3254,341.7084,341.0013,341.0013,1880.0
2024-03-25 10:35:00,347.21,348.05,347.2,348.05,2979.0,340.9621,341.7869,340.9522,341.7869,2979.0
2024-03-25 10:40:00,347.88,347.88,347.56,347.77,2148.0,341.62,341.62,341.3058,341.512,2148.0
2024-03-25 10:45:00,347.88,347.99,347.52,347.99,4047.0,341.62,341.728,341.2665,341.728,4047.0
2024-03-25 10:50:00,348.0,348.03,347.84,347.84,1048.0,341.7378,341.7673,341.5807,341.5807,1048.0
2024-03-25 10:55:00,347.74,348.03,347.74,348.03,3403.0,341.4825,341.7673,341.4825,341.7673,3403.0
2024-03-25 11:00:00,348.04,348.04,347.74,347.86,4607.0,341.7771,341.7771,341.4825,341.6004,4607.0
2024-03-25 11:05:00,347.86,347.96,347.14,347.15,1200.0,341.6004,341.6986,340.8933,340.9031,1200.0
2024-03-25 11:10:00,347.34,347.51,347.22,347.51,2130.0,341.0897,341.2567,340.9719,341.2567,2130.0
2024-03-25 11:15:00,347.45,347.6,347.21,347.21,1284.0,341.1977,341.345,340.9621,340.9621,1284.0
2024-03-25 11:20:00,347.03,347.25,346.83,347.06,3518.0,340.7853,341.0013,340.5889,340.8148,3518.0
2024-03-25 11:25:00,347.25,347.25,347.12,347.17,500.0,341.0013,341.0013,340.8737,340.9228,500.0
2024-03-25 11:30:00,347.18,347.39,347.07,347.25,3429.0,340.9326,341.1388,340.8246,341.0013,3429.0
2024-03-25 11:35:00,347.25,347.51,347.01,347.24,3710.0,341.0013,341.2567,340.7657,340.9915,3710.0
2024-03-25 11:40:00,347.2,347.2,346.82,347.08,6132.0,340.9522,340.9522,340.5791,340.8344,6132.0
2024-03-25 11:45:00,347.07,347.27,346.97,347.27,3005.0,340.8246,341.021,340.7264,341.021,3005.0
2024-03-25 11:50:00,347.23,347.25,346.95,347.05,3001.0,340.9817,341.0013,340.7067,340.8049,3001.0
2024-03-25 11:55:00,347.24,347.31,346.92,347.04,3150.0,340.9915,341.0603,340.6773,340.7951,3150.0
2024-03-25 12:00:00,347.0,347.06,346.82,346.86,2098.0,340.7558,340.8148,340.5791,340.6184,2098.0
2024-03-25 12:05:00,346.82,347.05,346.82,346.97,1290.0,340.5791,340.8049,340.5791,340.7264,1290.0
2024-03-25 12:10:00,346.97,347.0,346.68,346.73,2100.0,340.7264,340.7558,340.4416,340.4907,2100.0
2024-03-25 12:15:00,346.71,346.71,346.46,346.48,4129.0,340.4711,340.4711,340.2256,340.2452,4129.0
2024-03-25 12:20:00,346.58,346.66,346.03,346.03,6083.0,340.3434,340.422,339.8033,339.8033,6083.0
2024-03-25 12:25:00,346.14,346.24,345.8,346.06,3857.0,339.9113,340.0095,339.5774,339.8328,3857.0
2024-03-25 12:30:00,346.19,346.46,345.97,346.43,2097.0,339.9604,340.2256,339.7444,340.1961,2097.0
2024-03-25 12:35:00,346.5,346.5,346.05,346.05,3491.0,340.2648,340.2648,339.8229,339.8229,3491.0
2024-03-25 12:40:00,346.2,346.63,346.2,346.63,1871.0,339.9702,340.3925,339.9702,340.3925,1871.0
2024-03-25 12:45:00,346.49,346.51,346.35,346.41,1599.0,340.255,340.2747,340.1175,340.1765,1599.0
2024-03-25 12:50:00,346.5,346.51,346.32,346.39,1400.0,340.2648,340.2747,340.0881,340.1568,1400.0
2024-03-25 12:55:00,346.43,346.43,346.23,346.34,607.0,340.1961,340.1961,339.9997,340.1077,607.0
2024-03-25 13:00:00,346.35,346.63,346.27,346.5,2902.0,340.1175,340.3925,340.039,340.2648,2902.0
2024-03-25 13:05:00,346.5,346.99,346.31,346.99,10194.0,340.2648,340.746,340.0783,340.746,10194.0
2024-03-25 13:10:00,346.86,347.18,346.75,347.0,2687.0,340.6184,340.9326,340.5103,340.7558,2687.0
2024-03-25 13:15:00,347.0,347.04,346.81,346.9,1682.0,340.7558,340.7951,340.5693,340.6576,1682.0
2024-03-25 13:20:00,346.91,347.08,346.76,347.08,4877.0,340.6675,340.8344,340.5202,340.8344,4877.0
2024-03-25 13:25:00,347.1,347.47,346.99,347.34,2893.0,340.854,341.2174,340.746,341.0897,2893.0
2024-03-25 13:30:00,347.27,347.74,347.27,347.74,2749.0,341.021,341.4825,341.021,341.4825,2749.0
2024-03-25 13:35:00,347.42,347.87,347.34,347.83,2250.0,341.1683,341.6102,341.0897,341.5709,2250.0
2024-03-25 13:40:00,347.79,347.92,347.57,347.6,974.0,341.5316,341.6593,341.3156,341.345,974.0
2024-03-25 13:45:00,347.77,347.85,347.59,347.65,1462.0,341.512,341.5905,341.3352,341.3941,1462.0
2024-03-25 13:50:00,347.93,347.93,347.28,347.28,1255.0,341.6691,341.6691,341.0308,341.0308,1255.0
2024-03-25 13:55:00,347.58,347.58,347.26,347.35,900.0,341.3254,341.3254,341.0112,341.0995,900.0
2024-03-25 14:00:00,347.38,347.38,347.18,347.27,1577.0,341.129,341.129,340.9326,341.021,1577.0
2024-03-25 14:05:00,347.31,347.35,347.19,347.32,3750.0,341.0603,341.0995,340.9424,341.0701,3750.0
2024-03-25 14:10:00,347.35,347.35,347.05,347.15,3259.0,341.0995,341.0995,340.8049,340.9031,3259.0
2024-03-25 14:15:00,347.25,347.29,347.05,347.27,4071.0,341.0013,341.0406,340.8049,341.021,4071.0
2024-03-25 14:20:00,347.25,347.3,347.1,347.25,2204.0,341.0013,341.0504,340.854,341.0013,2204.0
2024-03-25 14:25:00,347.24,347.25,347.09,347.21,1900.0,340.9915,341.0013,340.8442,340.9621,1900.0
2024-03-25 14:30:00,347.27,347.34,347.1,347.34,1785.0,341.021,341.0897,340.854,341.0897,1785.0
2024-03-25 14:35:00,347.25,347.75,347.14,347.72,6398.0,341.0013,341.4923,340.8933,341.4629,6398.0
2024-03-25 14:40:00,347.52,347.77,347.52,347.71,7995.0,341.2665,341.512,341.2665,341.4531,7995.0
2024-03-25 14:45:00,347.58,347.75,347.49,347.75,1573.0,341.3254,341.4923,341.237,341.4923,1573.0
2024-03-25 14:50:00,347.8,347.85,347.7,347.79,700.0,341.5414,341.5905,341.4432,341.5316,700.0
2024-03-25 14:55:00,347.79,347.8,347.68,347.72,1555.0,341.5316,341.5414,341.4236,341.4629,1555.0
2024-03-25 15:00:00,347.74,347.82,347.65,347.77,1210.0,341.4825,341.5611,341.3941,341.512,1210.0
2024-03-25 15:05:00,347.81,347.86,347.49,347.49,3680.0,341.5513,341.6004,341.237,341.237,3680.0
2024-03-25 15:10:00,347.48,347.8,347.48,347.75,2057.0,341.2272,341.5414,341.2272,341.4923,2057.0
2024-03-25 15:15:00,347.59,347.85,347.48,347.65,2451.0,341.3352,341.5905,341.2272,341.3941,2451.0
2024-03-25 15:20:00,347.73,347.83,347.6,347.6,1150.0,341.4727,341.5709,341.345,341.345,1150.0
2024-03-25 15:25:00,347.8,347.8,347.51,347.51,1974.0,341.5414,341.5414,341.2567,341.2567,1974.0
2024-03-25 15:30:00,347.62,347.74,347.54,347.55,2450.0,341.3647,341.4825,341.2861,341.2959,2450.0
2024-03-25 15:35:00,347.53,347.61,347.47,347.55,4615.0,341.2763,341.3549,341.2174,341.2959,4615.0
2024-03-25 15:40:00,347.58,347.85,347.43,347.53,11482.0,341.3254,341.5905,341.1781,341.2763,11482.0
2024-03-25 15:45:00,347.53,347.66,347.02,347.66,8253.0,341.2763,341.404,340.7755,341.404,8253.0
2024-03-25 15:50:00,347.56,347.6,346.96,347.1,20551.0,341.3058,341.345,340.7166,340.854,20551.0
2024-03-25 15:55:00,347.11,347.34,346.72,347.27,36813.0,340.8639,341.0897,340.4809,341.021,36813.0
2024-03-26 09:30:00,349.0,349.1,347.35,347.35,8118.0,342.7198,342.818,341.0995,341.0995,8118.0
2024-03-26 09:35:00,347.46,348.53,347.46,348.32,7873.0,341.2076,342.2583,341.2076,342.0521,7873.0
2024-03-26 09:40:00,348.64,348.64,348.07,348.54,12198.0,342.3663,342.3663,341.8066,342.2681,12198.0
2024-03-26 09:45:00,348.14,348.52,348.08,348.52,1314.0,341.8753,342.2485,341.8164,342.2485,1314.0
2024-03-26 09:50:00,348.21,348.21,347.65,347.65,501.0,341.9441,341.9441,341.3941,341.3941,501.0
2024-03-26 09:55:00,347.58,348.27,347.58,348.06,3421.0,341.3254,342.003,341.3254,341.7968,3421.0
2024-03-26 10:00:00,348.25,348.41,348.11,348.14,3483.0,341.9833,342.1405,341.8459,341.8753,3483.0
2024-03-26 10:05:00,348.38,348.55,348.11,348.14,6427.0,342.111,342.2779,341.8459,341.8753,6427.0
2024-03-26 10:10:00,347.89,347.97,347.64,347.74,3226.0,341.6298,341.7084,341.3843,341.4825,3226.0
2024-03-26 10:15:00,347.73,347.96,347.72,347.75,1523.0,341.4727,341.6986,341.4629,341.4923,1523.0
2024-03-26 10:20:00,347.8,348.2,347.8,348.19,1100.0,341.5414,341.9342,341.5414,341.9244,1100.0
2024-03-26 10:25:00,348.27,348.39,347.98,348.18,5995.0,342.003,342.1208,341.7182,341.9146,5995.0
2024-03-26 10:30:00,348.17,348.22,348.1,348.22,800.0,341.9048,341.9539,341.836,341.9539,800.0
2024-03-26 10:35:00,348.11,348.12,347.92,347.93,1785.0,341.8459,341.8557,341.6593,341.6691,1785.0
2024-03-26 10:40:00,347.98,348.57,347.98,348.49,7490.0,341.7182,342.2976,341.7182,342.219,7490.0
2024-03-26 10:45:00,348.5,348.63,348.38,348.59,6628.0,342.2288,342.3565,342.111,342.3172,6628.0
2024-03-26 10:50:00,348.59,348.83,348.33,348.33,12115.0,342.3172,342.5529,342.0619,342.0619,12115.0
2024-03-26 10:55:00,348.17,348.63,348.12,348.63,2637.0,341.9048,342.3565,341.8557,342.3565,2637.0
2024-03-26 11:00:00,348.71,349.6,348.71,349.6,1100.0,342.4351,343.3091,342.4351,343.3091,1100.0
2024-03-26 11:05:00,349.47,349.48,349.12,349.23,1809.0,343.1814,343.1912,342.8377,342.9457,1809.0
2024-03-26 11:10:00,349.25,349.25,348.8,348.8,1854.0,342.9653,342.9653,342.5234,342.5234,1854.0
2024-03-26 11:15:00,348.74,349.46,348.65,349.41,10189.0,342.4645,343.1716,342.3761,343.1225,10189.0
2024-03-26 11:20:00,349.24,349.36,349.06,349.32,5298.0,342.9555,343.0734,342.7788,343.0341,5298.0
2024-03-26 11:25:00,349.45,349.71,349.18,349.7,12340.0,343.1618,343.4171,342.8966,343.4073,12340.0
2024-03-26 11:30:00,349.77,350.0,349.77,349.85,4648.0,343.476,343.7019,343.476,343.5546,4648.0
2024-03-26 11:35:00,349.97,350.08,349.78,350.08,6150.0,343.6724,343.7804,343.4858,343.7804,6150.0
2024-03-26 11:40:00,349.94,350.09,349.76,349.99,6585.0,343.6429,343.7902,343.4662,343.692,6585.0
2024-03-26 11:45:00,350.05,350.27,349.91,350.18,9026.0,343.751,343.967,343.6135,343.8786,9026.0
2024-03-26 11:50:00,350.18,350.18,349.58,349.58,6824.0,343.8786,343.8786,343.2894,343.2894,6824.0
2024-03-26 11:55:00,349.9,349.91,349.67,349.8,8581.0,343.6037,343.6135,343.3778,343.5055,8581.0
2024-03-26 12:00:00,349.81,349.81,349.54,349.6,2944.0,343.5153,343.5153,343.2501,343.3091,2944.0
2024-03-26 12:05:00,349.87,349.93,349.74,349.75,10211.0,343.5742,343.6331,343.4465,343.4564,10211.0
2024-03-26 12:10:00,349.67,349.73,348.84,349.72,12083.0,343.3778,343.4367,342.5627,343.4269,12083.0
2024-03-26 12:15:00,349.6,349.7,349.36,349.59,4925.0,343.3091,343.4073,343.0734,343.2992,4925.0
2024-03-26 12:20:00,349.46,349.64,349.46,349.64,1967.0,343.1716,343.3483,343.1716,343.3483,1967.0
2024-03-26 12:25:00,349.78,350.08,349.76,350.08,14057.0,343.4858,343.7804,343.4662,343.7804,14057.0
2024-03-26 12:30:00,350.0,350.03,349.86,350.0,5414.0,343.7019,343.7313,343.5644,343.7019,5414.0
2024-03-26 12:35:00,349.93,350.0,349.73,349.99,2200.0,343.6331,343.7019,343.4367,343.692,2200.0
2024-03-26 12:40:00,350.0,350.0,349.88,349.9,2400.0,343.7019,343.7019,343.584,343.6037,2400.0
2024-03-26 12:45:00,349.83,349.88,348.8,349.65,12775.0,343.5349,343.584,342.5234,343.3582,12775.0
2024-03-26 12:50:00,349.82,349.96,349.59,349.96,1956.0,343.5251,343.6626,343.2992,343.6626,1956.0
2024-03-26 12:55:00,349.81,349.81,349.65,349.77,1520.0,343.5153,343.5153,343.3582,343.476,1520.0
2024-03-26 13:00:00,349.62,349.63,349.53,349.63,915.0,343.3287,343.3385,343.2403,343.3385,915.0
2024-03-26 13:05:00,349.51,349.95,349.24,349.24,14785.0,343.2207,343.6528,342.9555,342.9555,14785.0
2024-03-26 13:10:00,349.09,349.13,348.85,348.88,2856.0,342.8082,342.8475,342.5725,342.602,2856.0
2024-03-26 13:15:00,348.87,348.87,348.56,348.7,1563.0,342.5922,342.5922,342.2878,342.4252,1563.0
2024-03-26 13:20:00,348.57,348.99,348.56,348.93,2562.0,342.2976,342.71,342.2878,342.6511,2562.0
2024-03-26 13:25:00,348.71,348.71,348.49,348.58,1899.0,342.4351,342.4351,342.219,342.3074,1899.0
2024-03-26 13:30:00,348.44,348.83,348.44,348.73,4672.0,342.1699,342.5529,342.1699,342.4547,4672.0
2024-03-26 13:35:00,348.68,348.92,348.47,348.47,5910.0,342.4056,342.6413,342.1994,342.1994,5910.0
2024-03-26 13:40:00,348.49,348.49,348.4,348.4,306.0,342.219,342.219,342.1306,342.1306,306.0
2024-03-26 13:45:00,348.64,349.0,348.64,348.85,3445.0,342.3663,342.7198,342.3663,342.5725,3445.0
2024-03-26 13:50:00,348.8,348.87,348.47,348.47,2398.0,342.5234,342.5922,342.1994,342.1994,2398.0
2024-03-26 13:55:00,348.61,348.76,348.61,348.68,995.0,342.3369,342.4842,342.3369,342.4056,995.0
2024-03-26 14:00:00,348.69,348.69,348.35,348.37,1613.0,342.4154,342.4154,342.0815,342.1012,1613.0
2024-03-26 14:05:00,348.41,348.67,348.41,348.48,966.0,342.1405,342.3958,342.1405,342.2092,966.0
2024-03-26 14:10:00,348.44,348.49,348.44,348.49,300.0,342.1699,342.219,342.1699,342.219,300.0
2024-03-26 14:15:00,348.59,348.78,348.44,348.69,1346.0,342.3172,342.5038,342.1699,342.4154,1346.0
2024-03-26 14:20:00,348.65,348.99,348.48,348.89,3595.0,342.3761,342.71,342.2092,342.6118,3595.0
2024-03-26 14:25:00,349.0,349.0,348.78,348.87,2589.0,342.7198,342.7198,342.5038,342.5922,2589.0
2024-03-26 14:30:00,348.83,348.93,348.21,348.43,11689.0,342.5529,342.6511,341.9441,342.1601,11689.0
2024-03-26 14:35:00,348.28,348.47,348.28,348.4,10312.0,342.0128,342.1994,342.0128,342.1306,10312.0
2024-03-26 14:40:00,348.4,348.48,348.14,348.15,7932.0,342.1306,342.2092,341.8753,341.8851,7932.0
2024-03-26 14:45:00,348.15,348.16,347.84,347.84,2869.0,341.8851,341.895,341.5807,341.5807,2869.0
2024-03-26 14:50:00,347.94,348.05,347.43,348.05,9151.0,341.6789,341.7869,341.1781,341.7869,9151.0
2024-03-26 14:55:00,348.12,348.25,348.08,348.12,3776.0,341.8557,341.9833,341.8164,341.8557,3776.0
2024-03-26 15:00:00,348.28,348.45,348.26,348.45,500.0,342.0128,342.1797,341.9932,342.1797,500.0
2024-03-26 15:05:00,348.54,348.66,348.02,348.58,17309.0,342.2681,342.386,341.7575,342.3074,17309.0
2024-03-26 15:10:00,348.58,349.14,348.57,349.14,587.0,342.3074,342.8573,342.2976,342.8573,587.0
2024-03-26 15:15:00,349.05,349.09,348.8,348.86,5756.0,342.7689,342.8082,342.5234,342.5824,5756.0
2024-03-26 15:20:00,348.74,348.97,348.73,348.94,2948.0,342.4645,342.6904,342.4547,342.6609,2948.0
2024-03-26 15:25:00,348.94,348.99,348.36,348.54,31552.0,342.6609,342.71,342.0914,342.2681,31552.0
2024-03-26 15:30:00,348.58,348.74,348.45,348.45,7407.0,342.3074,342.4645,342.1797,342.1797,7407.0
2024-03-26 15:35:00,348.45,348.49,348.26,348.26,2497.0,342.1797,342.219,341.9932,341.9932,2497.0
2024-03-26 15:40:00,348.23,349.12,348.23,349.12,12547.0,341.9637,342.8377,341.9637,342.8377,12547.0
2024-03-26 15:45:00,349.12,349.29,348.81,349.29,22458.0,342.8377,343.0046,342.5333,343.0046,22458.0
2024-03-26 15:50:00,348.96,349.27,348.61,348.89,25725.0,342.6806,342.985,342.3369,342.6118,25725.0
2024-03-26 15:55:00,348.89,348.99,348.06,348.24,54544.0,342.6118,342.71,341.7968,341.9735,54544.0
2024-03-27 09:30:00,349.58,349.75,348.5,349.0,12423.0,344.1587,344.326,343.0954,343.5877,12423.0
2024-03-27 09:35:00,349.18,349.33,348.48,349.33,817.0,343.7649,343.9126,343.0757,343.9126,817.0
2024-03-27 09:40:00,349.49,350.16,348.94,350.16,6027.0,344.0701,344.7297,343.5286,344.7297,6027.0
2024-03-27 09:45:00,350.16,351.0,350.16,350.74,3577.0,344.7297,345.5567,344.7297,345.3007,3577.0
2024-03-27 09:50:00,350.52,350.59,349.93,350.03,10727.0,345.0841,345.153,344.5033,344.6017,10727.0
2024-03-27 09:55:00,350.03,350.31,349.96,350.08,19032.0,344.6017,344.8774,344.5328,344.6509,19032.0
2024-03-27 10:00:00,350.1,351.19,350.0,350.96,32461.0,344.6706,345.7437,344.5722,345.5173,32461.0
2024-03-27 10:05:00,350.9,351.02,350.62,351.02,3342.0,345.4582,345.5764,345.1826,345.5764,3342.0
2024-03-27 10:10:00,350.93,351.0,350.31,350.31,4969.0,345.4877,345.5567,344.8774,344.8774,4969.0
2024-03-27 10:15:00,350.32,350.63,350.31,350.63,1364.0,344.8872,345.1924,344.8774,345.1924,1364.0
2024-03-27 10:20:00,350.5,350.5,349.96,350.09,4779.0,345.0644,345.0644,344.5328,344.6608,4779.0
2024-03-27 10:25:00,349.92,350.31,349.82,350.31,1427.0,344.4934,344.8774,344.395,344.8774,1427.0
2024-03-27 10:30:00,350.16,350.47,350.06,350.13,3157.0,344.7297,345.0349,344.6312,344.7002,3157.0
2024-03-27 10:35:00,350.17,350.85,350.16,350.69,6111.0,344.7395,345.409,344.7297,345.2515,6111.0
2024-03-27 10:40:00,350.6,350.96,350.46,350.78,7945.0,345.1629,345.5173,345.025,345.3401,7945.0
2024-03-27 10:45:00,350.84,350.86,350.62,350.78,4853.0,345.3991,345.4188,345.1826,345.3401,4853.0
2024-03-27 10:50:00,350.75,350.79,350.35,350.56,8872.0,345.3105,345.3499,344.9167,345.1235,8872.0
2024-03-27 10:55:00,350.56,350.75,349.98,350.32,11316.0,345.1235,345.3105,344.5525,344.8872,11316.0
2024-03-27 11:00:00,350.34,350.52,350.15,350.47,1491.0,344.9069,345.0841,344.7198,345.0349,1491.0
2024-03-27 11:05:00,350.63,350.64,349.86,349.86,1322.0,345.1924,345.2022,344.4343,344.4343,1322.0
2024-03-27 11:10:00,350.15,350.15,349.75,350.02,2230.0,344.7198,344.7198,344.326,344.5919,2230.0
2024-03-27 11:15:00,350.03,350.14,349.84,350.04,1200.0,344.6017,344.71,344.4147,344.6116,1200.0
2024-03-27 11:20:00,349.93,350.0,349.22,349.35,7985.0,344.5033,344.5722,343.8043,343.9323,7985.0
2024-03-27 11:25:00,349.36,349.9,349.23,349.9,9709.0,343.9421,344.4737,343.8141,344.4737,9709.0
2024-03-27 11:30:00,350.02,350.14,349.84,349.96,1901.0,344.5919,344.71,344.4147,344.5328,1901.0
2024-03-27 11:35:00,349.94,350.07,349.81,349.85,1700.0,344.5131,344.6411,344.3851,344.4245,1700.0
2024-03-27 11:40:00,349.84,349.96,349.72,349.94,1348.0,344.4147,344.5328,344.2965,344.5131,1348.0
2024-03-27 11:45:00,349.78,350.02,349.44,349.62,2350.0,344.3556,344.5919,344.0209,344.1981,2350.0
2024-03-27 11:50:00,349.72,349.72,349.29,349.3,1460.0,344.2965,344.2965,343.8732,343.883,1460.0
2024-03-27 11:55:00,349.31,349.51,348.15,348.51,35501.0,343.8929,344.0898,342.7509,343.1053,35501.0
2024-03-27 12:00:00,348.54,348.59,348.12,348.44,7215.0,343.1348,343.184,342.7213,343.0364,7215.0
2024-03-27 12:05:00,348.24,348.44,348.09,348.38,937.0,342.8395,343.0364,342.6918,342.9773,937.0
2024-03-27 12:10:00,348.45,348.56,347.97,348.12,4364.0,343.0462,343.1545,342.5737,342.7213,4364.0
2024-03-27 12:15:00,348.13,348.26,347.99,348.21,2144.0,342.7312,342.8592,342.5933,342.8099,2144.0
2024-03-27 12:20:00,348.19,348.49,348.19,348.48,807.0,342.7902,343.0856,342.7902,343.0757,807.0
2024-03-27 12:25:00,348.56,348.63,348.32,348.32,2566.0,343.1545,343.2234,342.9182,342.9182,2566.0
2024-03-27 12:30:00,348.48,348.85,348.4,348.59,2964.0,343.0757,343.44,342.997,343.184,2964.0
2024-03-27 12:35:00,348.75,348.84,348.53,348.6,945.0,343.3416,343.4302,343.125,343.1939,945.0
2024-03-27 12:40:00,348.61,348.75,348.5,348.67,1286.0,343.2037,343.3416,343.0954,343.2628,1286.0
2024-03-27 12:45:00,348.4,348.4,348.2,348.33,2120.0,342.997,342.997,342.8001,342.9281,2120.0
2024-03-27 12:50:00,348.35,348.5,348.34,348.46,1864.0,342.9478,343.0954,342.9379,343.0561,1864.0
2024-03-27 12:55:00,348.54,348.54,348.25,348.44,3034.0,343.1348,343.1348,342.8493,343.0364,3034.0
2024-03-27 13:00:00,348.3,348.32,348.19,348.19,2674.0,342.8985,342.9182,342.7902,342.7902,2674.0
2024-03-27 13:05:00,348.15,348.37,348.0,348.16,3001.0,342.7509,342.9675,342.6032,342.7607,3001.0
2024-03-27 13:10:00,348.04,348.05,347.66,347.88,1550.0,342.6426,342.6524,342.2685,342.485,1550.0
2024-03-27 13:15:00,347.92,347.94,347.76,347.81,2303.0,342.5244,342.5441,342.3669,342.4161,2303.0
2024-03-27 13:20:00,347.87,348.04,347.85,348.04,3372.0,342.4752,342.6426,342.4555,342.6426,3372.0
2024-03-27 13:25:00,348.19,348.24,348.18,348.24,300.0,342.7902,342.8395,342.7804,342.8395,300.0
2024-03-27 13:30:00,348.24,348.24,347.83,347.9,1932.0,342.8395,342.8395,342.4358,342.5047,1932.0
2024-03-27 13:35:00,348.03,348.07,347.98,348.0,1422.0,342.6327,342.6721,342.5835,342.6032,1422.0
2024-03-27 13:40:00,347.99,348.45,347.98,348.25,3903.0,342.5933,343.0462,342.5835,342.8493,3903.0
2024-03-27 13:45:00,348.34,348.44,348.31,348.31,1418.0,342.9379,343.0364,342.9084,342.9084,1418.0
2024-03-27 13:50:00,348.39,348.53,348.39,348.5,718.0,342.9871,343.125,342.9871,343.0954,718.0
2024-03-27 13:55:00,348.5,349.25,348.5,349.25,2837.0,343.0954,343.8338,343.0954,343.8338,2837.0
2024-03-27 14:00:00,349.2,349.46,349.03,349.19,12713.0,343.7846,344.0405,343.6172,343.7747,12713.0
2024-03-27 14:05:00,349.39,349.47,349.35,349.36,1041.0,343.9716,344.0504,343.9323,343.9421,1041.0
2024-03-27 14:10:00,349.25,349.37,348.82,348.93,2595.0,343.8338,343.9519,343.4105,343.5188,2595.0
2024-03-27 14:15:00,348.71,348.91,348.7,348.81,820.0,343.3022,343.4991,343.2923,343.4006,820.0
2024-03-27 14:20:00,348.82,348.94,348.8,348.86,1319.0,343.4105,343.5286,343.3908,343.4499,1319.0
2024-03-27 14:25:00,348.94,349.06,348.94,348.97,4019.0,343.5286,343.6467,343.5286,343.5581,4019.0
2024-03-27 14:30:00,349.06,349.53,349.06,349.4,4995.0,343.6467,344.1095,343.6467,343.9815,4995.0
2024-03-27 14:35:00,349.33,349.34,349.22,349.27,1996.0,343.9126,343.9224,343.8043,343.8535,1996.0
2024-03-27 14:40:00,349.38,349.5,349.07,349.09,7829.0,343.9618,344.0799,343.6566,343.6763,7829.0
2024-03-27 14:45:00,349.05,349.18,348.91,349.18,3645.0,343.6369,343.7649,343.4991,343.7649,3645.0
2024-03-27 14:50:00,349.2,349.2,349.05,349.19,1435.0,343.7846,343.7846,343.6369,343.7747,1435.0
2024-03-27 14:55:00,349.06,349.13,348.93,349.03,2983.0,343.6467,343.7157,343.5188,343.6172,2983.0
2024-03-27 15:00:00,349.1,349.11,348.97,348.97,3228.0,343.6861,343.696,343.5581,343.5581,3228.0
2024-03-27 15:05:00,348.91,349.01,348.87,349.0,2364.0,343.4991,343.5975,343.4597,343.5877,2364.0
2024-03-27 15:10:00,348.97,349.15,348.81,348.81,34153.0,343.5581,343.7354,343.4006,343.4006,34153.0
2024-03-27 15:15:00,348.71,348.98,348.71,348.98,2435.0,343.3022,343.568,343.3022,343.568,2435.0
2024-03-27 15:20:00,349.02,349.1,348.97,349.04,3400.0,343.6074,343.6861,343.5581,343.6271,3400.0
2024-03-27 15:25:00,349.06,349.1,348.85,348.94,6837.0,343.6467,343.6861,343.44,343.5286,6837.0
2024-03-27 15:30:00,348.93,349.06,348.89,348.97,3241.0,343.5188,343.6467,343.4794,343.5581,3241.0
2024-03-27 15:35:00,348.89,349.0,348.56,349.0,11207.0,343.4794,343.5877,343.1545,343.5877,11207.0
2024-03-27 15:40:00,349.12,349.5,349.11,349.24,3397.0,343.7058,344.0799,343.696,343.824,3397.0
2024-03-27 15:45:00,349.35,349.35,348.77,348.88,3580.0,343.9323,343.9323,343.3612,343.4695,3580.0
2024-03-27 15:50:00,348.8,349.29,348.74,349.13,11360.0,343.3908,343.8732,343.3317,343.7157,11360.0
2024-03-27 15:55:00,349.2,349.62,349.14,349.37,62442.0,343.7846,344.1981,343.7255,343.9519,62442.0
2024-03-28 09:30:00,349.6,350.94,349.45,350.7,34802.0,344.1784,345.4976,344.0307,345.2613,34802.0
2024-03-28 09:35:00,350.7,350.75,349.66,349.66,4494.0,345.2613,345.3105,344.2374,344.2374,4494.0
2024-03-28 09:40:00,350.0,350.64,349.8,350.22,4710.0,344.5722,345.2022,344.3753,344.7888,4710.0
2024-03-28 09:45:00,350.21,350.46,349.86,349.88,3447.0,344.7789,345.025,344.4343,344.454,3447.0
2024-03-28 09:50:00,349.75,349.98,349.42,349.67,7592.0,344.326,344.5525,344.0012,344.2473,7592.0
2024-03-28 09:55:00,349.88,349.89,349.69,349.69,1570.0,344.454,344.4639,344.267,344.267,1570.0
2024-03-28 10:00:00,349.78,349.87,349.7,349.82,2906.0,344.3556,344.4442,344.2768,344.395,2906.0
2024-03-28 10:05:00,349.82,350.02,348.98,349.07,20223.0,344.395,344.5919,343.568,343.6566,20223.0
2024-03-28 10:10:00,349.05,349.58,349.05,349.38,800.0,343.6369,344.1587,343.6369,343.9618,800.0
2024-03-28 10:15:00,349.32,349.95,349.32,349.63,10830.0,343.9027,344.5229,343.9027,344.2079,10830.0
2024-03-28 10:20:00,349.73,350.0,349.63,349.69,4400.0,344.3064,344.5722,344.2079,344.267,4400.0
2024-03-28 10:25:00,349.72,350.01,349.71,349.88,3280.0,344.2965,344.582,344.2867,344.454,3280.0
2024-03-28 10:30:00,349.88,349.97,349.5,349.62,8102.0,344.454,344.5426,344.0799,344.1981,8102.0
2024-03-28 10:35:00,349.61,349.61,349.0,349.18,2629.0,344.1882,344.1882,343.5877,343.7649,2629.0
2024-03-28 10:40:00,349.21,349.28,348.72,348.72,3341.0,343.7944,343.8633,343.312,343.312,3341.0
2024-03-28 10:45:00,348.55,348.97,348.55,348.8,1156.0,343.1447,343.5581,343.1447,343.3908,1156.0
2024-03-28 10:50:00,348.64,349.14,348.64,348.97,917.0,343.2333,343.7255,343.2333,343.5581,917.0
2024-03-28 10:55:00,349.27,349.89,349.0,349.72,29068.0,343.8535,344.4639,343.5877,344.2965,29068.0
2024-03-28 11:00:00,349.8,349.8,349.14,349.34,18976.0,344.3753,344.3753,343.7255,343.9224,18976.0
2024-03-28 11:05:00,349.21,349.34,349.06,349.2,9218.0,343.7944,343.9224,343.6467,343.7846,9218.0
2024-03-28 11:10:00,349.27,350.0,349.27,349.76,33237.0,343.8535,344.5722,343.8535,344.3359,33237.0
2024-03-28 11:15:00,349.83,349.95,349.31,349.31,5761.0,344.4048,344.5229,343.8929,343.8929,5761.0
2024-03-28 11:20:00,349.44,349.45,349.05,349.29,12827.0,344.0209,344.0307,343.6369,343.8732,12827.0
2024-03-28 11:25:00,349.39,349.39,348.87,349.0,10839.0,343.9716,343.9716,343.4597,343.5877,10839.0
2024-03-28 11:30:00,348.94,349.03,348.59,348.77,17290.0,343.5286,343.6172,343.184,343.3612,17290.0
2024-03-28 11:35:00,348.75,348.83,348.54,348.71,9891.0,343.3416,343.4203,343.1348,343.3022,9891.0
2024-03-28 11:40:00,348.63,348.64,348.34,348.37,3301.0,343.2234,343.2333,342.9379,342.9675,3301.0
2024-03-28 11:45:00,348.38,348.51,348.24,348.5,1761.0,342.9773,343.1053,342.8395,343.0954,1761.0
2024-03-28 11:50:00,348.48,348.61,348.34,348.45,2120.0,343.0757,343.2037,342.9379,343.0462,2120.0
2024-03-28 11:55:00,348.37,349.44,348.37,348.73,31560.0,342.9675,344.0209,342.9675,343.3219,31560.0
2024-03-28 12:00:00,348.83,348.94,348.54,348.59,2750.0,343.4203,343.5286,343.1348,343.184,2750.0
2024-03-28 12:05:00,348.71,348.94,348.61,348.87,4033.0,343.3022,343.5286,343.2037,343.4597,4033.0
2024-03-28 12:10:00,348.8,349.09,348.75,348.96,4589.0,343.3908,343.6763,343.3416,343.5483,4589.0
2024-03-28 12:15:00,349.13,349.13,348.39,348.6,3272.0,343.7157,343.7157,342.9871,343.1939,3272.0
2024-03-28 12:20:00,348.56,348.63,348.23,348.49,4743.0,343.1545,343.2234,342.8296,343.0856,4743.0
2024-03-28 12:25:00,348.51,348.71,348.48,348.48,1579.0,343.1053,343.3022,343.0757,343.0757,1579.0
2024-03-28 12:30:00,348.57,348.57,347.93,348.2,4257.0,343.1643,343.1643,342.5343,342.8001,4257.0
2024-03-28 12:35:00,347.81,348.14,347.78,347.87,5129.0,342.4161,342.741,342.3866,342.4752,5129.0
2024-03-28 12:40:00,347.78,347.78,347.42,347.42,2685.0,342.3866,342.3866,342.0322,342.0322,2685.0
2024-03-28 12:45:00,347.59,347.69,347.28,347.49,3967.0,342.1995,342.298,341.8944,342.1011,3967.0
2024-03-28 12:50:00,347.49,347.49,346.92,346.95,3109.0,342.1011,342.1011,341.5399,341.5695,3109.0
2024-03-28 12:55:00,346.89,346.89,346.24,346.7,11529.0,341.5104,341.5104,340.8705,341.3233,11529.0
2024-03-28 13:00:00,346.87,347.04,346.55,346.71,6314.0,341.4907,341.6581,341.1757,341.3332,6314.0
2024-03-28 13:05:00,346.83,347.0,346.72,346.97,2511.0,341.4513,341.6187,341.343,341.5892,2511.0
2024-03-28 13:10:00,346.88,346.96,346.39,346.39,3318.0,341.5006,341.5793,341.0182,341.0182,3318.0
2024-03-28 13:15:00,346.44,346.92,346.44,346.82,4340.0,341.0674,341.5399,341.0674,341.4415,4340.0
2024-03-28 13:20:00,346.79,347.06,346.75,346.92,17266.0,341.412,341.6778,341.3726,341.5399,17266.0
2024-03-28 13:25:00,346.77,347.05,346.77,346.77,2211.0,341.3923,341.6679,341.3923,341.3923,2211.0
2024-03-28 13:30:00,346.86,346.91,346.41,346.54,4219.0,341.4809,341.5301,341.0378,341.1658,4219.0
2024-03-28 13:35:00,346.54,346.57,345.93,346.5,4652.0,341.1658,341.1954,340.5653,341.1265,4652.0
2024-03-28 13:40:00,346.61,347.01,346.61,346.88,5048.0,341.2347,341.6285,341.2347,341.5006,5048.0
2024-03-28 13:45:00,346.87,347.06,346.73,347.01,6865.0,341.4907,341.6778,341.3529,341.6285,6865.0
2024-03-28 13:50:00,346.99,347.09,346.74,346.92,6026.0,341.6089,341.7073,341.3627,341.5399,6026.0
2024-03-28 13:55:00,346.91,347.01,346.44,346.58,4538.0,341.5301,341.6285,341.0674,341.2052,4538.0
2024-03-28 14:00:00,346.63,346.98,346.37,346.93,5752.0,341.2544,341.599,340.9985,341.5498,5752.0
2024-03-28 14:05:00,346.94,347.24,346.85,347.24,3205.0,341.5596,341.855,341.471,341.855,3205.0
2024-03-28 14:10:00,347.25,348.07,347.25,348.05,6604.0,341.8648,342.6721,341.8648,342.6524,6604.0
2024-03-28 14:15:00,348.01,348.12,347.8,347.86,3768.0,342.613,342.7213,342.4063,342.4654,3768.0
2024-03-28 14:20:00,347.89,347.89,347.09,347.09,3299.0,342.4949,342.4949,341.7073,341.7073,3299.0
2024-03-28 14:25:00,347.09,347.3,346.93,347.04,4524.0,341.7073,341.914,341.5498,341.6581,4524.0
2024-03-28 14:30:00,347.05,347.23,346.79,347.23,7375.0,341.6679,341.8451,341.412,341.8451,7375.0
2024-03-28 14:35:00,347.28,347.46,346.96,347.04,6143.0,341.8944,342.0716,341.5793,341.6581,6143.0
2024-03-28 14:40:00,347.05,347.05,346.64,346.87,6946.0,341.6679,341.6679,341.2643,341.4907,6946.0
2024-03-28 14:45:00,346.87,347.13,346.56,346.74,5787.0,341.4907,341.7467,341.1855,341.3627,5787.0
2024-03-28 14:50:00,346.55,347.11,346.55,346.8,10976.0,341.1757,341.727,341.1757,341.4218,10976.0
2024-03-28 14:55:00,346.87,347.6,346.74,347.37,5248.0,341.4907,342.2094,341.3627,341.983,5248.0
2024-03-28 15:00:00,347.57,348.44,347.56,348.23,6409.0,342.1799,343.0364,342.17,342.8296,6409.0
2024-03-28 15:05:00,348.28,348.74,348.23,348.57,11779.0,342.8788,343.3317,342.8296,343.1643,11779.0
2024-03-28 15:10:00,348.66,348.67,348.33,348.54,7541.0,343.253,343.2628,342.9281,343.1348,7541.0
2024-03-28 15:15:00,348.49,348.52,348.12,348.19,4243.0,343.0856,343.1151,342.7213,342.7902,4243.0
2024-03-28 15:20:00,348.1,348.15,347.23,347.38,5642.0,342.7016,342.7509,341.8451,341.9928,5642.0
2024-03-28 15:25:00,347.51,347.97,347.51,347.7,4958.0,342.1208,342.5737,342.1208,342.3078,4958.0
2024-03-28 15:30:00,347.86,347.86,346.92,346.92,14048.0,342.4654,342.4654,341.5399,341.5399,14048.0
2024-03-28 15:35:00,346.8,347.17,346.75,347.17,13824.0,341.4218,341.7861,341.3726,341.7861,13824.0
2024-03-28 15:40:00,347.18,347.31,346.58,346.59,16842.0,341.7959,341.9239,341.2052,341.2151,16842.0
2024-03-28 15:45:00,346.51,346.6,346.02,346.25,21462.0,341.1363,341.2249,340.6539,340.8803,21462.0
2024-03-28 15:50:00,346.0,346.41,345.95,346.25,27051.0,340.6342,341.0378,340.585,340.8803,27051.0
2024-03-28 15:55:00,346.16,346.98,345.89,346.66,86845.0,340.7917,341.599,340.5259,341.284,86845.0
2024-04-01 09:30:00,346.0,346.67,345.97,346.3,9197.0,340.6342,341.2938,340.6047,340.9296,9197.0
2024-04-01 09:35:00,345.91,348.28,345.91,347.65,6246.0,340.5456,342.8788,340.5456,342.2586,6246.0
2024-04-01 09:40:00,347.86,348.47,347.65,348.05,4144.0,342.4654,343.0659,342.2586,342.6524,4144.0
2024-04-01 09:45:00,348.22,348.22,347.73,347.88,4026.0,342.8198,342.8198,342.3374,342.485,4026.0
2024-04-01 09:50:00,347.87,348.07,347.26,347.27,2638.0,342.4752,342.6721,341.8747,341.8845,2638.0
2024-04-01 09:55:00,347.48,347.76,347.25,347.75,6685.0,342.0913,342.3669,341.8648,342.3571,6685.0
2024-04-01 10:00:00,347.82,348.74,347.82,348.67,2206.0,342.426,343.3317,342.426,343.2628,2206.0
2024-04-01 10:05:00,348.84,349.52,348.84,349.52,2495.0,343.4302,344.0996,343.4302,344.0996,2495.0
2024-04-01 10:10:00,349.5,349.76,349.31,349.41,9911.0,344.0799,344.3359,343.8929,343.9913,9911.0
2024-04-01 10:15:00,349.65,349.93,349.17,349.17,6274.0,344.2276,344.5033,343.755,343.755,6274.0
2024-04-01 10:20:00,349.29,349.43,348.95,349.05,2360.0,343.8732,344.011,343.5385,343.6369,2360.0
2024-04-01 10:25:00,348.96,349.2,348.96,348.98,1669.0,343.5483,343.7846,343.5483,343.568,1669.0
2024-04-01 10:30:00,348.98,349.19,348.97,349.19,2366.0,343.568,343.7747,343.5581,343.7747,2366.0
2024-04-01 10:35:00,348.79,348.88,348.66,348.87,1509.0,343.3809,343.4695,343.253,343.4597,1509.0
2024-04-01 10:40:00,348.9,349.1,348.9,348.91,1361.0,343.4892,343.6861,343.4892,343.4991,1361.0
2024-04-01 10:45:00,348.9,348.9,348.87,348.87,614.0,343.4892,343.4892,343.4597,343.4597,614.0
2024-04-01 10:50:00,349.02,349.5,349.02,349.49,1057.0,343.6074,344.0799,343.6074,344.0701,1057.0
2024-04-01 10:55:00,349.47,349.65,349.08,349.12,2635.0,344.0504,344.2276,343.6664,343.7058,2635.0
2024-04-01 11:00:00,349.24,349.24,348.87,348.97,3352.0,343.824,343.824,343.4597,343.5581,3352.0
2024-04-01 11:05:00,348.99,349.1,348.81,348.88,2427.0,343.5778,343.6861,343.4006,343.4695,2427.0
2024-04-01 11:10:00,348.81,349.22,348.8,349.13,4225.0,343.4006,343.8043,343.3908,343.7157,4225.0
2024-04-01 11:15:00,349.27,349.75,349.15,349.56,4130.0,343.8535,344.326,343.7354,344.139,4130.0
2024-04-01 11:20:00,349.53,349.88,349.37,349.88,3763.0,344.1095,344.454,343.9519,344.454,3763.0
2024-04-01 11:25:00,349.73,349.98,349.7,349.9,2014.0,344.3064,344.5525,344.2768,344.4737,2014.0
2024-04-01 11:30:00,349.85,350.49,349.85,350.47,3451.0,344.4245,345.0546,344.4245,345.0349,3451.0
2024-04-01 11:35:00,350.46,350.79,350.39,350.79,4327.0,345.025,345.3499,344.9561,345.3499,4327.0
2024-04-01 11:40:00,350.82,350.89,350.52,350.62,4179.0,345.3795,345.4484,345.0841,345.1826,4179.0
2024-04-01 11:45:00,350.52,350.6,350.32,350.36,2289.0,345.0841,345.1629,344.8872,344.9266,2289.0
2024-04-01 11:50:00,350.25,350.32,350.15,350.2,1201.0,344.8183,344.8872,344.7198,344.7691,1201.0
2024-04-01 11:55:00,350.21,350.52,350.07,350.49,1321.0,344.7789,345.0841,344.6411,345.0546,1321.0
2024-04-01 12:00:00,350.48,350.87,350.42,350.87,3260.0,345.0447,345.4287,344.9857,345.4287,3260.0
2024-04-01 12:05:00,350.88,350.93,350.68,350.68,2900.0,345.4385,345.4877,345.2416,345.2416,2900.0
2024-04-01 12:10:00,350.87,351.0,350.87,350.91,901.0,345.4287,345.5567,345.4287,345.4681,901.0
2024-04-01 12:15:00,350.93,351.65,350.93,351.65,2948.0,345.4877,346.1966,345.4877,346.1966,2948.0
2024-04-01 12:20:00,351.87,352.13,351.86,352.11,5846.0,346.4132,346.6691,346.4033,346.6494,5846.0
2024-04-01 12:25:00,352.16,352.32,351.93,352.28,5827.0,346.6987,346.8562,346.4722,346.8168,5827.0
2024-04-01 12:30:00,352.33,352.33,351.75,351.98,14100.0,346.866,346.866,346.295,346.5215,14100.0
2024-04-01 12:35:00,351.9,352.59,351.9,352.57,2200.0,346.4427,347.122,346.4427,347.1023,2200.0
2024-04-01 12:40:00,352.49,352.54,352.11,352.13,2975.0,347.0236,347.0728,346.6494,346.6691,2975.0
2024-04-01 12:45:00,352.18,352.18,351.67,351.75,4256.0,346.7184,346.7184,346.2163,346.295,4256.0
2024-04-01 12:50:00,351.71,351.87,351.71,351.87,994.0,346.2557,346.4132,346.2557,346.4132,994.0
2024-04-01 12:55:00,351.89,352.02,351.85,351.94,1565.0,346.4329,346.5608,346.3935,346.4821,1565.0
2024-04-01 13:00:00,351.98,352.0,351.86,352.0,1632.0,346.5215,346.5412,346.4033,346.5412,1632.0
2024-04-01 13:05:00,352.0,352.01,351.58,351.58,2096.0,346.5412,346.551,346.1277,346.1277,2096.0
2024-04-01 13:10:00,351.55,351.64,351.54,351.64,2245.0,346.0981,346.1867,346.0883,346.1867,2245.0
2024-04-01 13:15:00,351.57,352.29,351.5,352.16,6489.0,346.1178,346.8267,346.0489,346.6987,6489.0
2024-04-01 13:20:00,352.22,352.65,352.09,352.65,7318.0,346.7577,347.1811,346.6298,347.1811,7318.0
2024-04-01 13:25:00,352.51,352.51,352.0,352.3,2660.0,347.0432,347.0432,346.5412,346.8365,2660.0
2024-04-01 13:30:00,352.19,352.65,351.95,352.65,6207.0,346.7282,347.1811,346.4919,347.1811,6207.0
2024-04-01 13:35:00,352.44,352.55,352.34,352.44,3116.0,346.9743,347.0826,346.8759,346.9743,3116.0
2024-04-01 13:40:00,352.88,352.97,352.14,352.18,20255.0,347.4075,347.4961,346.679,346.7184,20255.0
2024-04-01 13:45:00,352.14,352.14,352.01,352.1,796.0,346.679,346.679,346.551,346.6396,796.0
2024-04-01 13:50:00,352.22,352.22,351.92,352.2,1011.0,346.7577,346.7577,346.4624,346.7381,1011.0
2024-04-01 13:55:00,352.08,352.2,351.93,352.09,735.0,346.6199,346.7381,346.4722,346.6298,735.0
2024-04-01 14:00:00,352.27,352.27,351.96,352.22,2354.0,346.807,346.807,346.5018,346.7577,2354.0
2024-04-01 14:05:00,352.04,352.31,351.95,352.31,1300.0,346.5805,346.8463,346.4919,346.8463,1300.0
2024-04-01 14:10:00,352.22,352.22,352.11,352.14,700.0,346.7577,346.7577,346.6494,346.679,700.0
2024-04-01 14:15:00,352.17,352.21,352.07,352.1,3504.0,346.7085,346.7479,346.6101,346.6396,3504.0
2024-04-01 14:20:00,352.17,352.29,352.14,352.2,2112.0,346.7085,346.8267,346.679,346.7381,2112.0
2024-04-01 14:25:00,352.23,353.0,352.23,352.9,3246.0,346.7676,347.5256,346.7676,347.4272,3246.0
2024-04-01 14:30:00,352.77,352.79,351.92,352.0,12527.0,347.2992,347.3189,346.4624,346.5412,12527.0
2024-04-01 14:35:00,351.98,352.04,351.22,351.29,10595.0,346.5215,346.5805,345.7733,345.8422,10595.0
2024-04-01 14:40:00,351.28,351.28,350.98,351.18,2740.0,345.8323,345.8323,345.537,345.7339,2740.0
2024-04-01 14:45:00,351.18,351.18,350.86,350.96,1410.0,345.7339,345.7339,345.4188,345.5173,1410.0
2024-04-01 14:50:00,350.81,351.18,350.5,350.63,9290.0,345.3696,345.7339,345.0644,345.1924,9290.0
2024-04-01 14:55:00,350.53,350.86,350.53,350.75,5005.0,345.094,345.4188,345.094,345.3105,5005.0
2024-04-01 15:00:00,350.57,350.57,350.01,350.13,6443.0,345.1333,345.1333,344.582,344.7002,6443.0
2024-04-01 15:05:00,350.36,350.38,350.06,350.16,1739.0,344.9266,344.9463,344.6312,344.7297,1739.0
2024-04-01 15:10:00,350.13,350.25,349.71,350.25,11123.0,344.7002,344.8183,344.2867,344.8183,11123.0
2024-04-01 15:15:00,350.23,350.81,350.23,350.45,7397.0,344.7986,345.3696,344.7986,345.0152,7397.0
2024-04-01 15:20:00,350.63,350.9,350.56,350.83,1274.0,345.1924,345.4582,345.1235,345.3893,1274.0
2024-04-01 15:25:00,350.91,350.96,350.65,350.81,2948.0,345.4681,345.5173,345.2121,345.3696,2948.0
2024-04-01 15:30:00,350.87,351.09,350.76,350.82,3747.0,345.4287,345.6453,345.3204,345.3795,3747.0
2024-04-01 15:35:00,350.81,350.86,349.78,350.42,12345.0,345.3696,345.4188,344.3556,344.9857,12345.0
2024-04-01 15:40:00,350.63,350.94,350.62,350.84,2781.0,345.1924,345.4976,345.1826,345.3991,2781.0
2024-04-01 15:45:00,350.72,351.22,350.71,351.11,10190.0,345.281,345.7733,345.2712,345.665,10190.0
2024-04-01 15:50:00,351.16,352.07,351.05,351.92,7431.0,345.7142,346.6101,345.6059,346.4624,7431.0
2024-04-01 15:55:00,351.99,351.99,351.31,351.33,41422.0,346.5313,346.5313,345.8619,345.8815,41422.0
2024-04-02 09:30:00,315.49,320.0,313.0,319.64,357733.0,310.5974,315.0374,308.146,314.683,357733.0
2024-04-02 09:35:00,319.5,320.12,316.0,317.37,149412.0,314.5452,315.1556,311.0994,312.4482,149412.0
2024-04-02 09:40:00,317.08,318.62,316.01,316.88,133919.0,312.1627,313.6788,311.1093,311.9658,133919.0
2024-04-02 09:45:00,316.88,317.0,305.6,305.97,451386.0,311.9658,312.0839,300.8607,301.225,451386.0
2024-04-02 09:50:00,306.66,310.0,305.84,308.71,301814.0,301.9043,305.1925,301.097,303.9225,301814.0
2024-04-02 09:55:00,308.22,309.17,305.51,306.06,196198.0,303.4401,304.3754,300.7721,301.3136,196198.0
2024-04-02 10:00:00,306.42,310.0,306.04,309.28,115116.0,301.668,305.1925,301.2939,304.4837,115116.0
2024-04-02 10:05:00,309.02,309.67,304.0,305.3,192301.0,304.2277,304.8676,299.2855,300.5654,192301.0
2024-04-02 10:10:00,305.32,305.86,303.71,304.88,100072.0,300.5851,301.1167,299.0,300.1519,100072.0
2024-04-02 10:15:00,304.88,304.88,302.39,304.1,179928.0,300.1519,300.1519,297.7005,299.384,179928.0
2024-04-02 10:20:00,304.06,304.22,301.57,301.87,115974.0,299.3446,299.5021,296.8932,297.1886,115974.0
2024-04-02 10:25:00,301.86,304.73,300.63,303.23,119464.0,297.1787,300.0042,295.9678,298.5275,119464.0
2024-04-02 10:30:00,303.37,304.44,302.84,303.24,69119.0,298.6653,299.7187,298.1435,298.5373,69119.0
2024-04-02 10:35:00,303.35,303.49,301.12,301.12,110192.0,298.6456,298.7835,296.4502,296.4502,110192.0
2024-04-02 10:40:00,301.01,301.7,300.7,301.11,62689.0,296.3419,297.0212,296.0367,296.4404,62689.0
2024-04-02 10:45:00,301.08,301.49,300.78,301.0,59570.0,296.4108,296.8145,296.1155,296.3321,59570.0
2024-04-02 10:50:00,301.07,301.37,300.34,301.17,73531.0,296.401,296.6963,295.6823,296.4994,73531.0
2024-04-02 10:55:00,301.18,303.17,301.17,302.94,116875.0,296.5093,298.4684,296.4994,298.242,116875.0
2024-04-02 11:00:00,303.0,303.27,301.88,302.8,57074.0,298.3011,298.5669,297.1984,298.1042,57074.0
2024-04-02 11:05:00,302.8,303.49,302.31,302.56,66398.0,298.1042,298.7835,297.6218,297.8679,66398.0
2024-04-02 11:10:00,302.61,302.93,301.82,302.03,46128.0,297.9171,298.2321,297.1394,297.3461,46128.0
2024-04-02 11:15:00,301.95,303.43,301.94,303.24,54264.0,297.2673,298.7244,297.2575,298.5373,54264.0
2024-04-02 11:20:00,303.19,303.26,302.06,302.06,62411.0,298.4881,298.557,297.3756,297.3756,62411.0
2024-04-02 11:25:00,302.05,302.47,301.5,302.06,39040.0,297.3658,297.7793,296.8243,297.3756,39040.0
2024-04-02 11:30:00,302.01,302.24,300.95,301.53,50877.0,297.3264,297.5528,296.2828,296.8538,50877.0
2024-04-02 11:35:00,301.67,302.06,300.89,302.06,54533.0,296.9917,297.3756,296.2238,297.3756,54533.0
2024-04-02 11:40:00,301.85,303.08,301.83,302.74,73109.0,297.1689,298.3798,297.1492,298.0451,73109.0
2024-04-02 11:45:00,302.74,302.74,301.69,302.31,36618.0,298.0451,298.0451,297.0114,297.6218,36618.0
2024-04-02 11:50:00,302.05,302.94,301.7,301.87,55104.0,297.3658,298.242,297.0212,297.1886,55104.0
2024-04-02 11:55:00,301.8,302.1,300.92,301.13,40146.0,297.1197,297.415,296.2533,296.4601,40146.0
2024-04-02 12:00:00,301.06,301.18,300.55,300.56,42097.0,296.3911,296.5093,295.889,295.8989,42097.0
2024-04-02 12:05:00,300.62,300.93,300.56,300.65,35512.0,295.958,296.2632,295.8989,295.9875,35512.0
2024-04-02 12:10:00,300.63,300.84,299.58,299.86,95738.0,295.9678,296.1745,294.9341,295.2097,95738.0
2024-04-02 12:15:00,299.63,300.03,299.23,299.31,38617.0,294.9833,295.3771,294.5895,294.6683,38617.0
2024-04-02 12:20:00,299.37,300.35,299.27,300.05,61340.0,294.7273,295.6921,294.6289,295.3968,61340.0
2024-04-02 12:25:00,299.93,300.9,299.89,300.85,64386.0,295.2787,296.2336,295.2393,296.1844,64386.0
2024-04-02 12:30:00,300.93,301.8,300.45,300.5,40244.0,296.2632,297.1197,295.7906,295.8398,40244.0
2024-04-02 12:35:00,300.5,301.29,300.39,301.01,18252.0,295.8398,296.6176,295.7315,296.3419,18252.0
2024-04-02 12:40:00,301.0,301.73,301.0,301.42,34221.0,296.3321,297.0507,296.3321,296.7456,34221.0
2024-04-02 12:45:00,301.55,301.64,300.84,301.0,25107.0,296.8735,296.9621,296.1745,296.3321,25107.0
2024-04-02 12:50:00,301.01,301.19,300.91,300.96,22991.0,296.3419,296.5191,296.2435,296.2927,22991.0
2024-04-02 12:55:00,300.96,301.93,300.9,301.42,22896.0,296.2927,297.2476,296.2336,296.7456,22896.0
2024-04-02 13:00:00,301.38,301.75,301.14,301.67,13589.0,296.7062,297.0704,296.4699,296.9917,13589.0
2024-04-02 13:05:00,301.6,301.88,301.46,301.7,32267.0,296.9228,297.1984,296.7849,297.0212,32267.0
2024-04-02 13:10:00,301.81,302.58,301.73,302.51,59573.0,297.1295,297.8876,297.0507,297.8187,59573.0
2024-04-02 13:15:00,302.55,303.31,302.55,303.25,56653.0,297.858,298.6062,297.858,298.5472,56653.0
2024-04-02 13:20:00,303.29,303.37,302.83,302.84,57949.0,298.5866,298.6653,298.1337,298.1435,57949.0
2024-04-02 13:25:00,302.91,302.98,301.73,301.73,46592.0,298.2124,298.2814,297.0507,297.0507,46592.0
2024-04-02 13:30:00,301.69,301.75,299.41,299.77,76680.0,297.0114,297.0704,294.7667,295.1211,76680.0
2024-04-02 13:35:00,299.77,300.73,299.26,299.44,100180.0,295.1211,296.0663,294.6191,294.7963,100180.0
2024-04-02 13:40:00,299.44,300.34,299.4,300.23,50438.0,294.7963,295.6823,294.7569,295.574,50438.0
2024-04-02 13:45:00,300.25,301.3,300.0,301.22,40155.0,295.5937,296.6274,295.3476,296.5487,40155.0
2024-04-02 13:50:00,301.23,301.45,300.88,301.45,17974.0,296.5585,296.7751,296.2139,296.7751,17974.0
2024-04-02 13:55:00,301.26,303.5,301.25,302.8,57539.0,296.588,298.7933,296.5782,298.1042,57539.0
2024-04-02 14:00:00,302.79,303.6,302.69,303.38,36637.0,298.0943,298.8917,297.9959,298.6752,36637.0
2024-04-02 14:05:00,303.45,303.54,302.28,302.72,40545.0,298.7441,298.8327,297.5922,298.0254,40545.0
2024-04-02 14:10:00,302.78,303.43,302.63,303.23,37948.0,298.0845,298.7244,297.9368,298.5275,37948.0
2024-04-02 14:15:00,303.18,303.27,302.62,302.79,33452.0,298.4783,298.5669,297.9269,298.0943,33452.0
2024-04-02 14:20:00,302.71,302.77,301.82,302.62,32048.0,298.0155,298.0746,297.1394,297.9269,32048.0
2024-04-02 14:25:00,302.58,302.67,302.12,302.4,17989.0,297.8876,297.9762,297.4347,297.7104,17989.0
2024-04-02 14:30:00,302.4,303.55,302.28,303.49,54307.0,297.7104,298.8425,297.5922,298.7835,54307.0
2024-04-02 14:35:00,303.45,303.8,303.2,303.6,39348.0,298.7441,299.0886,298.498,298.8917,39348.0
2024-04-02 14:40:00,303.44,303.71,303.25,303.61,33844.0,298.7342,299.0,298.5472,298.9016,33844.0
2024-04-02 14:45:00,303.72,304.19,303.53,304.13,43119.0,299.0099,299.4726,298.8228,299.4135,43119.0
2024-04-02 14:50:00,304.14,305.65,303.78,305.52,65176.0,299.4234,300.91,299.069,300.782,65176.0
2024-04-02 14:55:00,305.43,305.99,305.13,305.63,103116.0,300.6934,301.2447,300.398,300.8903,103116.0
2024-04-02 15:00:00,305.63,306.5,305.12,306.35,56138.0,300.8903,301.7468,300.3882,301.5991,56138.0
2024-04-02 15:05:00,306.42,307.42,306.02,306.64,76727.0,301.668,302.6525,301.2742,301.8846,76727.0
2024-04-02 15:10:00,306.57,307.76,306.55,307.13,50371.0,301.8157,302.9872,301.796,302.367,50371.0
2024-04-02 15:15:00,307.23,307.41,306.91,307.17,92915.0,302.4655,302.6427,302.1504,302.4064,92915.0
2024-04-02 15:20:00,307.07,307.12,304.32,304.42,74516.0,302.3079,302.3572,299.6006,299.699,74516.0
2024-04-02 15:25:00,304.42,305.58,303.91,305.38,68894.0,299.699,300.841,299.1969,300.6441,68894.0
2024-04-02 15:30:00,305.48,306.46,305.34,306.4,28978.0,300.7426,301.7074,300.6048,301.6483,28978.0
2024-04-02 15:35:00,306.36,306.57,305.33,305.33,39787.0,301.6089,301.8157,300.5949,300.5949,39787.0
2024-04-02 15:40:00,305.26,305.81,304.77,304.83,67327.0,300.526,301.0675,300.0436,300.1027,67327.0
2024-04-02 15:45:00,304.88,305.94,304.81,305.9,44878.0,300.1519,301.1955,300.083,301.1561,44878.0
2024-04-02 15:50:00,305.75,306.0,303.68,303.91,111832.0,301.0084,301.2545,298.9705,299.1969,111832.0
2024-04-02 15:55:00,304.03,305.38,303.64,304.12,298437.0,299.3151,300.6441,298.9311,299.4037,298437.0
2024-04-03 09:30:00,305.85,306.46,303.52,304.0,37071.0,301.1069,301.7074,298.813,299.2855,37071.0
2024-04-03 09:35:00,304.0,304.32,303.04,303.78,21285.0,299.2855,299.6006,298.3404,299.069,21285.0
2024-04-03 09:40:00,303.61,305.5,302.8,305.27,40041.0,298.9016,300.7623,298.1042,300.5358,40041.0
2024-04-03 09:45:00,305.28,306.75,304.77,305.38,58197.0,300.5457,301.9929,300.0436,300.6441,58197.0
2024-04-03 09:50:00,305.43,305.43,303.16,303.25,21063.0,300.6934,300.6934,298.4586,298.5472,21063.0
2024-04-03 09:55:00,303.38,303.59,302.7,302.94,14734.0,298.6752,298.8819,298.0057,298.242,14734.0
2024-04-03 10:00:00,302.75,304.88,302.74,304.08,22032.0,298.0549,300.1519,298.0451,299.3643,22032.0
2024-04-03 10:05:00,303.86,304.42,303.63,304.27,16156.0,299.1477,299.699,298.9213,299.5514,16156.0
2024-04-03 10:10:00,304.21,305.06,303.88,304.79,19410.0,299.4923,300.3291,299.1674,300.0633,19410.0
2024-04-03 10:15:00,304.65,305.9,304.55,304.83,27669.0,299.9255,301.1561,299.827,300.1027,27669.0
2024-04-03 10:20:00,304.78,305.09,304.28,304.43,15796.0,300.0534,300.3586,299.5612,299.7089,15796.0
2024-04-03 10:25:00,304.37,304.61,303.87,303.88,24668.0,299.6498,299.8861,299.1576,299.1674,24668.0
2024-04-03 10:30:00,304.0,304.1,303.52,303.84,11911.0,299.2855,299.384,298.813,299.128,11911.0
2024-04-03 10:35:00,303.83,304.09,303.52,303.53,9582.0,299.1182,299.3741,298.813,298.8228,9582.0
2024-04-03 10:40:00,303.64,304.13,303.33,304.13,22151.0,298.9311,299.4135,298.6259,299.4135,22151.0
2024-04-03 10:45:00,304.3,304.55,303.72,304.13,12706.0,299.5809,299.827,299.0099,299.4135,12706.0
2024-04-03 10:50:00,304.24,304.7,303.89,304.67,24805.0,299.5218,299.9747,299.1772,299.9452,24805.0
2024-04-03 10:55:00,304.8,305.74,304.77,305.64,20164.0,300.0731,300.9986,300.0436,300.9001,20164.0
2024-04-03 11:00:00,305.42,307.15,305.42,307.15,35629.0,300.6835,302.3867,300.6835,302.3867,35629.0
2024-04-03 11:05:00,307.11,308.79,307.05,308.79,37396.0,302.3473,304.0013,302.2882,304.0013,37396.0
2024-04-03 11:10:00,308.74,310.25,308.6,309.98,70668.0,303.952,305.4386,303.8142,305.1728,70668.0
2024-04-03 11:15:00,309.94,310.9,309.88,310.65,30593.0,305.1334,306.0785,305.0744,305.8324,30593.0
2024-04-03 11:20:00,310.71,311.32,309.67,309.72,49160.0,305.8915,306.492,304.8676,304.9168,49160.0
2024-04-03 11:25:00,309.87,310.13,308.71,308.77,34640.0,305.0645,305.3205,303.9225,303.9816,34640.0
2024-04-03 11:30:00,308.66,309.25,308.6,308.93,26267.0,303.8733,304.4541,303.8142,304.1391,26267.0
2024-04-03 11:35:00,308.9,309.18,308.59,308.98,23856.0,304.1096,304.3852,303.8044,304.1883,23856.0
2024-04-03 11:40:00,308.87,310.05,308.43,309.92,36123.0,304.08,305.2417,303.6468,305.1137,36123.0
2024-04-03 11:45:00,310.0,310.01,309.53,309.7,14181.0,305.1925,305.2023,304.7298,304.8971,14181.0
2024-04-03 11:50:00,309.65,310.02,309.12,309.98,31562.0,304.8479,305.2122,304.3261,305.1728,31562.0
2024-04-03 11:55:00,310.02,311.94,309.9,311.54,47236.0,305.2122,307.1024,305.094,306.7086,47236.0
2024-04-03 12:00:00,311.45,311.79,311.27,311.38,21462.0,306.62,306.9547,306.4428,306.5511,21462.0
2024-04-03 12:05:00,311.29,311.35,310.68,310.68,15611.0,306.4625,306.5216,305.8619,305.8619,15611.0
2024-04-03 12:10:00,310.74,310.95,310.0,310.25,13503.0,305.921,306.1278,305.1925,305.4386,13503.0
2024-04-03 12:15:00,310.31,310.53,309.95,310.39,19138.0,305.4977,305.7143,305.1433,305.5764,19138.0
2024-04-03 12:20:00,310.42,311.44,310.35,311.23,25202.0,305.606,306.6102,305.5371,306.4034,25202.0
2024-04-03 12:25:00,311.18,311.24,310.6,310.83,22852.0,306.3542,306.4133,305.7832,306.0096,22852.0
2024-04-03 12:30:00,310.84,310.88,310.41,310.74,8216.0,306.0195,306.0588,305.5961,305.921,8216.0
2024-04-03 12:35:00,310.67,311.22,310.3,310.51,18285.0,305.8521,306.3936,305.4878,305.6946,18285.0
2024-04-03 12:40:00,310.48,311.24,310.48,310.92,15133.0,305.6651,306.4133,305.6651,306.0982,15133.0
2024-04-03 12:45:00,310.92,311.15,310.4,310.59,22196.0,306.0982,306.3247,305.5863,305.7733,22196.0
2024-04-03 12:50:00,310.41,310.63,308.84,309.12,21232.0,305.5961,305.8127,304.0505,304.3261,21232.0
2024-04-03 12:55:00,308.99,309.87,308.77,309.79,42348.0,304.1982,305.0645,303.9816,304.9858,42348.0
2024-04-03 13:00:00,309.79,311.26,309.79,310.57,10539.0,304.9858,306.433,304.9858,305.7537,10539.0
2024-04-03 13:05:00,310.56,311.39,310.56,311.13,10804.0,305.7438,306.5609,305.7438,306.305,10804.0
2024-04-03 13:10:00,311.13,312.89,311.04,312.01,44579.0,306.305,308.0377,306.2164,307.1713,44579.0
2024-04-03 13:15:00,311.91,312.02,311.7,311.9,4878.0,307.0729,307.1812,306.8661,307.063,4878.0
2024-04-03 13:20:00,311.89,312.0,311.57,311.97,4510.0,307.0532,307.1615,306.7381,307.1319,4510.0
2024-04-03 13:25:00,312.09,312.09,311.65,311.73,5944.0,307.2501,307.2501,306.8169,306.8957,5944.0
2024-04-03 13:30:00,311.78,311.9,311.43,311.81,11991.0,306.9449,307.063,306.6003,306.9744,11991.0
2024-04-03 13:35:00,311.67,312.02,311.22,311.42,7068.0,306.8366,307.1812,306.3936,306.5905,7068.0
2024-04-03 13:40:00,311.3,311.33,310.84,311.15,5045.0,306.4723,306.5019,306.0195,306.3247,5045.0
2024-04-03 13:45:00,311.1,311.24,310.72,310.96,4674.0,306.2754,306.4133,305.9013,306.1376,4674.0
2024-04-03 13:50:00,310.88,311.03,310.43,310.62,20419.0,306.0588,306.2065,305.6158,305.8029,20419.0
2024-04-03 13:55:00,310.62,311.0,310.39,310.7,22854.0,305.8029,306.177,305.5764,305.8816,22854.0
2024-04-03 14:00:00,310.62,310.78,310.31,310.58,6615.0,305.8029,305.9604,305.4977,305.7635,6615.0
2024-04-03 14:05:00,310.65,310.68,310.14,310.51,8883.0,305.8324,305.8619,305.3303,305.6946,8883.0
2024-04-03 14:10:00,310.5,310.64,309.77,309.77,10877.0,305.6847,305.8226,304.9661,304.9661,10877.0
2024-04-03 14:15:00,309.88,309.93,308.27,308.74,25835.0,305.0744,305.1236,303.4893,303.952,25835.0
2024-04-03 14:20:00,308.62,309.59,308.4,309.58,8617.0,303.8339,304.7889,303.6173,304.779,8617.0
2024-04-03 14:25:00,309.35,309.92,309.28,309.68,6254.0,304.5526,305.1137,304.4837,304.8775,6254.0
2024-04-03 14:30:00,309.57,309.96,309.4,309.41,14835.0,304.7692,305.1531,304.6018,304.6116,14835.0
2024-04-03 14:35:00,309.42,309.55,308.98,309.04,5574.0,304.6215,304.7495,304.1883,304.2474,5574.0
2024-04-03 14:40:00,308.94,309.26,308.81,309.25,8791.0,304.1489,304.464,304.0209,304.4541,8791.0
2024-04-03 14:45:00,309.02,310.0,308.9,310.0,11931.0,304.2277,305.1925,304.1096,305.1925,11931.0
2024-04-03 14:50:00,309.99,310.2,309.5,309.78,10833.0,305.1827,305.3894,304.7002,304.9759,10833.0
2024-04-03 14:55:00,309.63,309.68,309.02,309.05,6895.0,304.8282,304.8775,304.2277,304.2572,6895.0
2024-04-03 15:00:00,309.19,309.97,309.19,309.54,11603.0,304.3951,305.163,304.3951,304.7396,11603.0
2024-04-03 15:05:00,309.5,309.76,309.16,309.29,5144.0,304.7002,304.9562,304.3655,304.4935,5144.0
2024-04-03 15:10:00,309.12,309.22,308.9,308.9,7298.0,304.3261,304.4246,304.1096,304.1096,7298.0
2024-04-03 15:15:00,308.88,309.0,308.54,308.54,10074.0,304.0899,304.208,303.7551,303.7551,10074.0
2024-04-03 15:20:00,308.53,308.59,307.89,308.07,16619.0,303.7453,303.8044,303.1152,303.2924,16619.0
2024-04-03 15:25:00,307.93,308.08,307.65,307.75,8190.0,303.1546,303.3023,302.8789,302.9774,8190.0
2024-04-03 15:30:00,307.82,308.43,307.76,308.16,20769.0,303.0463,303.6468,302.9872,303.381,20769.0
2024-04-03 15:35:00,308.12,308.59,307.75,308.16,15924.0,303.3417,303.8044,302.9774,303.381,15924.0
2024-04-03 15:40:00,308.02,308.32,307.52,307.63,16062.0,303.2432,303.5385,302.751,302.8592,16062.0
2024-04-03 15:45:00,307.72,307.92,307.57,307.78,14178.0,302.9479,303.1448,302.8002,303.0069,14178.0
2024-04-03 15:50:00,307.86,308.82,307.76,308.77,28314.0,303.0857,304.0308,302.9872,303.9816,28314.0
2024-04-03 15:55:00,308.77,308.8,308.09,308.09,82805.0,303.9816,304.0111,303.3121,303.3121,82805.0
2024-04-04 09:30:00,309.12,309.87,308.13,309.38,29768.0,304.3261,305.0645,303.3515,304.5821,29768.0
2024-04-04 09:35:00,309.73,310.0,308.04,309.72,16769.0,304.9267,305.1925,303.2629,304.9168,16769.0
2024-04-04 09:40:00,309.74,310.83,309.74,310.35,13430.0,304.9365,306.0096,304.9365,305.5371,13430.0
2024-04-04 09:45:00,309.94,310.4,309.65,310.3,7583.0,305.1334,305.5863,304.8479,305.4878,7583.0
2024-04-04 09:50:00,310.64,310.64,308.97,310.18,12310.0,305.8226,305.8226,304.1785,305.3697,12310.0
2024-04-04 09:55:00,310.18,310.2,309.75,310.09,2783.0,305.3697,305.3894,304.9464,305.2811,2783.0
2024-04-04 10:00:00,310.04,311.54,309.98,311.05,16553.0,305.2319,306.7086,305.1728,306.2262,16553.0
2024-04-04 10:05:00,311.02,311.08,310.5,310.9,10237.0,306.1967,306.2557,305.6847,306.0785,10237.0
2024-04-04 10:10:00,310.9,312.11,310.9,312.11,13631.0,306.0785,307.2698,306.0785,307.2698,13631.0
2024-04-04 10:15:00,311.95,312.56,311.8,312.19,12981.0,307.1123,307.7128,306.9646,307.3485,12981.0
2024-04-04 10:20:00,312.21,312.21,311.81,312.1,18544.0,307.3682,307.3682,306.9744,307.2599,18544.0
2024-04-04 10:25:00,312.2,312.31,311.55,311.9,20366.0,307.3584,307.4667,306.7185,307.063,20366.0
2024-04-04 10:30:00,311.9,311.9,311.14,311.19,5019.0,307.063,307.063,306.3148,306.364,5019.0
2024-04-04 10:35:00,311.17,311.17,310.6,310.86,6645.0,306.3444,306.3444,305.7832,306.0392,6645.0
2024-04-04 10:40:00,310.72,310.72,309.98,310.31,8517.0,305.9013,305.9013,305.1728,305.4977,8517.0
2024-04-04 10:45:00,310.37,310.85,310.17,310.8,7162.0,305.5568,306.0293,305.3599,305.9801,7162.0
2024-04-04 10:50:00,310.87,311.07,310.61,310.84,14824.0,306.049,306.2459,305.793,306.0195,14824.0
2024-04-04 10:55:00,310.92,311.24,310.87,311.1,12321.0,306.0982,306.4133,306.049,306.2754,12321.0
2024-04-04 11:00:00,311.02,311.02,310.69,310.9,9926.0,306.1967,306.1967,305.8718,306.0785,9926.0
2024-04-04 11:05:00,310.85,311.06,310.8,310.98,7727.0,306.0293,306.2361,305.9801,306.1573,7727.0
2024-04-04 11:10:00,311.0,311.35,310.77,311.35,11567.0,306.177,306.5216,305.9506,306.5216,11567.0
2024-04-04 11:15:00,311.35,311.77,311.16,311.5,17297.0,306.5216,306.935,306.3345,306.6692,17297.0
2024-04-04 11:20:00,311.52,312.13,311.35,311.94,19270.0,306.6889,307.2895,306.5216,307.1024,19270.0
2024-04-04 11:25:00,312.14,312.14,311.71,312.11,12399.0,307.2993,307.2993,306.876,307.2698,12399.0
2024-04-04 11:30:00,312.02,312.15,311.82,312.04,16699.0,307.1812,307.3092,306.9843,307.2009,16699.0
2024-04-04 11:35:00,312.04,312.16,311.89,312.0,11332.0,307.2009,307.319,307.0532,307.1615,11332.0
2024-04-04 11:40:00,312.1,313.65,312.1,313.56,27762.0,307.2599,308.7859,307.2599,308.6973,27762.0
2024-04-04 11:45:00,313.63,314.44,313.6,313.97,23332.0,308.7662,309.5636,308.7367,309.1009,23332.0
2024-04-04 11:50:00,313.86,313.97,313.16,313.27,7388.0,308.9926,309.1009,308.3035,308.4118,7388.0
2024-04-04 11:55:00,313.1,313.49,312.31,312.53,8125.0,308.2444,308.6284,307.4667,307.6833,8125.0
2024-04-04 12:00:00,312.31,312.41,311.8,311.84,5494.0,307.4667,307.5651,306.9646,307.004,5494.0
2024-04-04 12:05:00,311.79,311.99,311.64,311.65,1331.0,306.9547,307.1516,306.8071,306.8169,1331.0
2024-04-04 12:10:00,311.67,312.2,311.58,312.19,34475.0,306.8366,307.3584,306.748,307.3485,34475.0
2024-04-04 12:15:00,312.19,312.51,312.0,312.17,7197.0,307.3485,307.6636,307.1615,307.3288,7197.0
2024-04-04 12:20:00,312.02,312.38,311.66,312.11,6262.0,307.1812,307.5356,306.8268,307.2698,6262.0
2024-04-04 12:25:00,312.25,312.63,312.06,312.62,2933.0,307.4076,307.7817,307.2205,307.7719,2933.0
2024-04-04 12:30:00,312.68,312.96,312.48,312.69,3445.0,307.8309,308.1066,307.634,307.8408,3445.0
2024-04-04 12:35:00,312.45,312.66,312.08,312.16,4148.0,307.6045,307.8112,307.2402,307.319,4148.0
2024-04-04 12:40:00,311.99,312.19,311.73,312.04,3088.0,307.1516,307.3485,306.8957,307.2009,3088.0
2024-04-04 12:45:00,312.1,312.19,311.94,311.97,958.0,307.2599,307.3485,307.1024,307.1319,958.0
2024-04-04 12:50:00,311.95,312.21,311.8,312.03,8829.0,307.1123,307.3682,306.9646,307.191,8829.0
2024-04-04 12:55:00,312.26,312.36,311.95,311.95,28819.0,307.4174,307.5159,307.1123,307.1123,28819.0
2024-04-04 13:00:00,311.87,312.01,311.74,311.91,4707.0,307.0335,307.1713,306.9055,307.0729,4707.0
2024-04-04 13:05:00,311.98,312.23,311.79,312.18,3667.0,307.1418,307.3879,306.9547,307.3387,3667.0
2024-04-04 13:10:00,312.07,312.31,312.04,312.04,2594.0,307.2304,307.4667,307.2009,307.2009,2594.0
2024-04-04 13:15:00,312.04,312.5,311.98,312.5,4257.0,307.2009,307.6537,307.1418,307.6537,4257.0
2024-04-04 13:20:00,312.56,312.99,312.32,312.99,7737.0,307.7128,308.1361,307.4765,308.1361,7737.0
2024-04-04 13:25:00,312.76,313.15,312.76,313.11,6826.0,307.9097,308.2936,307.9097,308.2543,6826.0
2024-04-04 13:30:00,312.97,313.54,312.78,313.26,12476.0,308.1164,308.6776,307.9294,308.4019,12476.0
2024-04-04 13:35:00,313.15,313.73,313.06,313.73,11169.0,308.2936,308.8646,308.205,308.8646,11169.0
2024-04-04 13:40:00,313.77,313.9,313.41,313.65,9843.0,308.904,309.032,308.5496,308.7859,9843.0
2024-04-04 13:45:00,313.63,313.63,313.1,313.43,7253.0,308.7662,308.7662,308.2444,308.5693,7253.0
2024-04-04 13:50:00,313.38,314.0,313.23,314.0,10462.0,308.5201,309.1305,308.3724,309.1305,10462.0
2024-04-04 13:55:00,313.93,313.93,313.56,313.56,9220.0,309.0615,309.0615,308.6973,308.6973,9220.0
2024-04-04 14:00:00,313.59,313.72,312.93,313.01,10089.0,308.7268,308.8548,308.0771,308.1558,10089.0
2024-04-04 14:05:00,312.9,312.9,312.45,312.57,7425.0,308.0475,308.0475,307.6045,307.7226,7425.0
2024-04-04 14:10:00,312.63,312.82,311.67,311.8,13413.0,307.7817,307.9688,306.8366,306.9646,13413.0
2024-04-04 14:15:00,311.69,311.74,311.3,311.53,6132.0,306.8563,306.9055,306.4723,306.6988,6132.0
2024-04-04 14:20:00,311.37,311.5,311.15,311.5,7087.0,306.5412,306.6692,306.3247,306.6692,7087.0
2024-04-04 14:25:00,311.57,311.88,311.25,311.25,5092.0,306.7381,307.0433,306.4231,306.4231,5092.0
2024-04-04 14:30:00,311.28,311.37,310.59,310.81,5306.0,306.4526,306.5412,305.7733,305.9899,5306.0
2024-04-04 14:35:00,310.91,311.73,310.9,311.73,11178.0,306.0884,306.8957,306.0785,306.8957,11178.0
2024-04-04 14:40:00,311.54,311.76,311.39,311.64,6066.0,306.7086,306.9252,306.5609,306.8071,6066.0
2024-04-04 14:45:00,311.73,311.93,311.71,311.88,4979.0,306.8957,307.0926,306.876,307.0433,4979.0
2024-04-04 14:50:00,311.88,312.51,311.71,311.78,20197.0,307.0433,307.6636,306.876,306.9449,20197.0
2024-04-04 14:55:00,311.75,312.06,311.5,311.94,9289.0,306.9154,307.2205,306.6692,307.1024,9289.0
2024-04-04 15:00:00,311.92,312.1,311.46,311.54,12775.0,307.0827,307.2599,306.6299,306.7086,12775.0
2024-04-04 15:05:00,311.64,311.97,311.5,311.62,7015.0,306.8071,307.1319,306.6692,306.7874,7015.0
2024-04-04 15:10:00,311.44,311.6,311.26,311.29,4732.0,306.6102,306.7677,306.433,306.4625,4732.0
2024-04-04 15:15:00,311.25,311.52,310.83,310.84,7139.0,306.4231,306.6889,306.0096,306.0195,7139.0
2024-04-04 15:20:00,311.03,311.18,310.94,311.16,9993.0,306.2065,306.3542,306.1179,306.3345,9993.0
2024-04-04 15:25:00,311.08,311.12,310.46,310.6,10829.0,306.2557,306.2951,305.6454,305.7832,10829.0
2024-04-04 15:30:00,310.51,310.77,309.91,309.91,8984.0,305.6946,305.9506,305.1039,305.1039,8984.0
2024-04-04 15:35:00,309.79,309.82,309.29,309.4,10116.0,304.9858,305.0153,304.4935,304.6018,10116.0
2024-04-04 15:40:00,309.46,309.46,308.59,308.97,18953.0,304.6609,304.6609,303.8044,304.1785,18953.0
2024-04-04 15:45:00,308.88,309.8,308.87,309.78,13999.0,304.0899,304.9956,304.08,304.9759,13999.0
2024-04-04 15:50:00,309.73,310.33,309.63,310.32,19874.0,304.9267,305.5174,304.8282,305.5075,19874.0
2024-04-04 15:55:00,310.29,310.47,310.03,310.27,76770.0,305.478,305.6552,305.222,305.4583,76770.0
2024-04-05 09:30:00,307.71,311.09,307.7,310.26,23268.0,302.938,306.2656,302.9282,305.4485,23268.0
2024-04-05 09:35:00,310.02,312.71,310.02,311.23,12088.0,305.2122,307.8605,305.2122,306.4034,12088.0
2024-04-05 09:40:00,311.19,311.73,311.0,311.35,7803.0,306.364,306.8957,306.177,306.5216,7803.0
2024-04-05 09:45:00,311.27,312.0,311.04,311.43,5759.0,306.4428,307.1615,306.2164,306.6003,5759.0
2024-04-05 09:50:00,311.65,311.96,311.45,311.64,3774.0,306.8169,307.1221,306.62,306.8071,3774.0
2024-04-05 09:55:00,311.63,312.68,311.63,312.68,2935.0,306.7972,307.8309,306.7972,307.8309,2935.0
2024-04-05 10:00:00,312.7,313.38,312.7,313.38,6494.0,307.8506,308.5201,307.8506,308.5201,6494.0
2024-04-05 10:05:00,313.41,314.09,313.28,313.65,11092.0,308.5496,309.2191,308.4216,308.7859,11092.0
2024-04-05 10:10:00,313.84,313.88,312.67,312.67,10659.0,308.9729,309.0123,307.8211,307.8211,10659.0
2024-04-05 10:15:00,312.65,312.67,312.22,312.23,5701.0,307.8014,307.8211,307.3781,307.3879,5701.0
2024-04-05 10:20:00,312.09,312.38,311.38,311.47,4806.0,307.2501,307.5356,306.5511,306.6397,4806.0
2024-04-05 10:25:00,311.52,311.8,311.35,311.8,1102.0,306.6889,306.9646,306.5216,306.9646,1102.0
2024-04-05 10:30:00,311.81,312.41,311.8,312.25,7565.0,306.9744,307.5651,306.9646,307.4076,7565.0
2024-04-05 10:35:00,312.22,312.34,311.45,311.95,7282.0,307.3781,307.4962,306.62,307.1123,7282.0
2024-04-05 10:40:00,311.97,311.97,311.32,311.47,6812.0,307.1319,307.1319,306.492,306.6397,6812.0
2024-04-05 10:45:00,311.48,311.96,311.48,311.82,3270.0,306.6495,307.1221,306.6495,306.9843,3270.0
2024-04-05 10:50:00,311.99,312.19,311.78,311.84,3332.0,307.1516,307.3485,306.9449,307.004,3332.0
2024-04-05 10:55:00,311.82,312.34,311.63,311.86,6549.0,306.9843,307.4962,306.7972,307.0237,6549.0
2024-04-05 11:00:00,311.75,311.9,311.54,311.57,3959.0,306.9154,307.063,306.7086,306.7381,3959.0
2024-04-05 11:05:00,311.49,311.49,311.03,311.11,4551.0,306.6594,306.6594,306.2065,306.2853,4551.0
2024-04-05 11:10:00,311.11,311.56,311.1,311.56,5413.0,306.2853,306.7283,306.2754,306.7283,5413.0
2024-04-05 11:15:00,311.37,311.77,311.37,311.77,3909.0,306.5412,306.935,306.5412,306.935,3909.0
2024-04-05 11:20:00,311.76,312.25,311.76,312.02,3413.0,306.9252,307.4076,306.9252,307.1812,3413.0
2024-04-05 11:25:00,311.88,312.26,311.66,311.92,10168.0,307.0433,307.4174,306.8268,307.0827,10168.0
2024-04-05 11:30:00,311.91,312.79,311.91,312.79,4370.0,307.0729,307.9392,307.0729,307.9392,4370.0
2024-04-05 11:35:00,312.65,313.64,312.46,312.62,15305.0,307.8014,308.776,307.6143,307.7719,15305.0
2024-04-05 11:40:00,312.58,312.79,312.07,312.66,5463.0,307.7325,307.9392,307.2304,307.8112,5463.0
2024-04-05 11:45:00,312.47,312.96,312.33,312.55,5527.0,307.6242,308.1066,307.4864,307.7029,5527.0
2024-04-05 11:50:00,312.41,312.91,312.27,312.78,5225.0,307.5651,308.0574,307.4273,307.9294,5225.0
2024-04-05 11:55:00,312.98,313.15,312.84,313.07,2106.0,308.1263,308.2936,307.9885,308.2149,2106.0
2024-04-05 12:00:00,313.06,313.07,312.58,312.65,4219.0,308.205,308.2149,307.7325,307.8014,4219.0
2024-04-05 12:05:00,312.57,312.76,312.47,312.76,2847.0,307.7226,307.9097,307.6242,307.9097,2847.0
2024-04-05 12:10:00,312.89,313.11,312.88,313.11,1957.0,308.0377,308.2543,308.0278,308.2543,1957.0
2024-04-05 12:15:00,313.14,313.47,313.14,313.46,2048.0,308.2838,308.6087,308.2838,308.5988,2048.0
2024-04-05 12:20:00,313.37,313.39,313.26,313.27,1869.0,308.5102,308.5299,308.4019,308.4118,1869.0
2024-04-05 12:25:00,313.38,313.71,313.31,313.68,7472.0,308.5201,308.845,308.4512,308.8154,7472.0
2024-04-05 12:30:00,313.65,313.76,313.23,313.3,5725.0,308.7859,308.8942,308.3724,308.4413,5725.0
2024-04-05 12:35:00,313.3,313.5,313.29,313.4,3463.0,308.4413,308.6382,308.4315,308.5398,3463.0
2024-04-05 12:40:00,313.4,313.77,313.4,313.59,4300.0,308.5398,308.904,308.5398,308.7268,4300.0
2024-04-05 12:45:00,313.71,314.23,313.66,314.23,6145.0,308.845,309.3569,308.7957,309.3569,6145.0
2024-04-05 12:50:00,314.14,314.2,313.83,314.13,4543.0,309.2683,309.3274,308.9631,309.2584,4543.0
2024-04-05 12:55:00,314.15,314.24,313.9,314.13,2240.0,309.2781,309.3667,309.032,309.2584,2240.0
2024-04-05 13:00:00,314.13,314.17,313.91,313.93,3937.0,309.2584,309.2978,309.0419,309.0615,3937.0
2024-04-05 13:05:00,313.92,314.06,313.74,313.94,6750.0,309.0517,309.1895,308.8745,309.0714,6750.0
2024-04-05 13:10:00,313.98,314.17,313.92,314.05,2527.0,309.1108,309.2978,309.0517,309.1797,2527.0
2024-04-05 13:15:00,314.04,314.05,313.78,313.88,8144.0,309.1698,309.1797,308.9139,309.0123,8144.0
2024-04-05 13:20:00,313.8,313.92,313.75,313.82,8176.0,308.9336,309.0517,308.8843,308.9533,8176.0
2024-04-05 13:25:00,313.75,313.94,313.49,313.64,8555.0,308.8843,309.0714,308.6284,308.776,8555.0
2024-04-05 13:30:00,313.62,313.95,313.62,313.87,4761.0,308.7564,309.0812,308.7564,309.0025,4761.0
2024-04-05 13:35:00,313.79,313.87,313.07,313.22,4724.0,308.9237,309.0025,308.2149,308.3626,4724.0
2024-04-05 13:40:00,313.15,313.34,312.87,312.93,4077.0,308.2936,308.4807,308.018,308.0771,4077.0
2024-04-05 13:45:00,312.99,313.2,312.99,313.16,3095.0,308.1361,308.3429,308.1361,308.3035,3095.0
2024-04-05 13:50:00,313.14,313.2,312.6,312.67,5588.0,308.2838,308.3429,307.7522,307.8211,5588.0
2024-04-05 13:55:00,312.63,312.72,312.32,312.41,9181.0,307.7817,307.8703,307.4765,307.5651,9181.0
2024-04-05 14:00:00,312.33,312.33,311.85,311.99,11907.0,307.4864,307.4864,307.0138,307.1516,11907.0
2024-04-05 14:05:00,312.12,312.63,312.12,312.63,4695.0,307.2796,307.7817,307.2796,307.7817,4695.0
2024-04-05 14:10:00,312.6,313.0,312.46,313.0,24015.0,307.7522,308.146,307.6143,308.146,24015.0
2024-04-05 14:15:00,312.8,312.98,312.43,312.53,2505.0,307.9491,308.1263,307.5848,307.6833,2505.0
2024-04-05 14:20:00,312.53,313.07,312.53,312.65,5879.0,307.6833,308.2149,307.6833,307.8014,5879.0
2024-04-05 14:25:00,312.56,312.56,311.99,311.99,4732.0,307.7128,307.7128,307.1516,307.1516,4732.0
2024-04-05 14:30:00,311.99,312.19,311.76,311.99,3129.0,307.1516,307.3485,306.9252,307.1516,3129.0
2024-04-05 14:35:00,312.07,312.17,311.92,311.94,2759.0,307.2304,307.3288,307.0827,307.1024,2759.0
2024-04-05 14:40:00,311.99,312.22,311.95,312.05,5408.0,307.1516,307.3781,307.1123,307.2107,5408.0
2024-04-05 14:45:00,312.05,312.15,311.97,311.98,2579.0,307.2107,307.3092,307.1319,307.1418,2579.0
2024-04-05 14:50:00,311.99,312.19,311.83,312.18,3352.0,307.1516,307.3485,306.9941,307.3387,3352.0
2024-04-05 14:55:00,312.18,312.83,312.11,312.73,9932.0,307.3387,307.9786,307.2698,307.8802,9932.0
2024-04-05 15:00:00,312.72,312.82,312.65,312.7,4350.0,307.8703,307.9688,307.8014,307.8506,4350.0
2024-04-05 15:05:00,312.81,312.82,312.4,312.7,6036.0,307.9589,307.9688,307.5553,307.8506,6036.0
2024-04-05 15:10:00,312.63,312.92,312.5,312.81,20233.0,307.7817,308.0672,307.6537,307.9589,20233.0
2024-04-05 15:15:00,312.96,313.0,312.78,312.87,6110.0,308.1066,308.146,307.9294,308.018,6110.0
2024-04-05 15:20:00,312.87,312.87,312.31,312.6,7021.0,308.018,308.018,307.4667,307.7522,7021.0
2024-04-05 15:25:00,312.63,313.29,312.62,313.27,16623.0,307.7817,308.4315,307.7719,308.4118,16623.0
2024-04-05 15:30:00,313.18,313.68,312.97,313.58,7616.0,308.3232,308.8154,308.1164,308.717,7616.0
2024-04-05 15:35:00,313.59,313.59,313.26,313.44,8156.0,308.7268,308.7268,308.4019,308.5791,8156.0
2024-04-05 15:40:00,313.44,313.52,312.88,312.88,35734.0,308.5791,308.6579,308.0278,308.0278,35734.0
2024-04-05 15:45:00,312.72,313.1,312.71,312.99,10408.0,307.8703,308.2444,307.8605,308.1361,10408.0
2024-04-05 15:50:00,312.99,313.38,312.89,313.26,18668.0,308.1361,308.5201,308.0377,308.4019,18668.0
2024-04-05 15:55:00,313.35,313.41,312.76,312.98,46261.0,308.4905,308.5496,307.9097,308.1263,46261.0
2024-04-08 09:30:00,311.84,312.73,311.2,312.1,19100.0,307.004,307.8802,306.3739,307.2599,19100.0
2024-04-08 09:35:00,312.42,312.42,311.02,311.62,9973.0,307.575,307.575,306.1967,306.7874,9973.0
2024-04-08 09:40:00,312.13,312.25,310.72,312.15,12539.0,307.2895,307.4076,305.9013,307.3092,12539.0
2024-04-08 09:45:00,311.92,312.59,311.92,312.52,8806.0,307.0827,307.7423,307.0827,307.6734,8806.0
2024-04-08 09:50:00,312.67,313.21,312.24,312.9,8139.0,307.8211,308.3527,307.3978,308.0475,8139.0
2024-04-08 09:55:00,312.69,312.8,312.1,312.37,2000.0,307.8408,307.9491,307.2599,307.5257,2000.0
2024-04-08 10:00:00,312.61,313.39,312.61,313.39,3600.0,307.762,308.5299,307.762,308.5299,3600.0
2024-04-08 10:05:00,313.22,314.38,313.21,314.16,5980.0,308.3626,309.5046,308.3527,309.288,5980.0
2024-04-08 10:10:00,314.39,314.52,314.22,314.24,4896.0,309.5144,309.6424,309.3471,309.3667,4896.0
2024-04-08 10:15:00,314.06,314.33,313.71,314.07,6944.0,309.1895,309.4553,308.845,309.1994,6944.0
2024-04-08 10:20:00,314.39,314.39,313.63,313.92,4990.0,309.5144,309.5144,308.7662,309.0517,4990.0
2024-04-08 10:25:00,313.96,314.32,313.96,314.13,2600.0,309.0911,309.4455,309.0911,309.2584,2600.0
2024-04-08 10:30:00,314.18,314.18,313.7,313.8,3917.0,309.3077,309.3077,308.8351,308.9336,3917.0
2024-04-08 10:35:00,313.6,313.89,313.37,313.88,2107.0,308.7367,309.0222,308.5102,309.0123,2107.0
2024-04-08 10:40:00,314.02,314.08,313.46,313.68,8507.0,309.1502,309.2092,308.5988,308.8154,8507.0
2024-04-08 10:45:00,313.71,314.19,313.71,313.88,7733.0,308.845,309.3175,308.845,309.0123,7733.0
2024-04-08 10:50:00,313.85,314.44,313.85,314.44,10450.0,308.9828,309.5636,308.9828,309.5636,10450.0
2024-04-08 10:55:00,314.52,314.82,314.44,314.7,6911.0,309.6424,309.9377,309.5636,309.8196,6911.0
2024-04-08 11:00:00,314.76,315.85,314.75,315.7,9628.0,309.8787,310.9518,309.8688,310.8041,9628.0
2024-04-08 11:05:00,315.67,315.67,315.14,315.14,2328.0,310.7746,310.7746,310.2528,310.2528,2328.0
2024-04-08 11:10:00,315.3,315.32,314.72,314.76,4262.0,310.4103,310.43,309.8393,309.8787,4262.0
2024-04-08 11:15:00,314.71,314.89,314.58,314.66,5020.0,309.8295,310.0067,309.7015,309.7802,5020.0
2024-04-08 11:20:00,314.69,315.55,314.69,315.28,9011.0,309.8098,310.6564,309.8098,310.3906,9011.0
2024-04-08 11:25:00,315.14,315.14,314.61,314.71,4100.0,310.2528,310.2528,309.731,309.8295,4100.0
2024-04-08 11:30:00,314.7,314.89,314.57,314.75,6674.0,309.8196,310.0067,309.6916,309.8688,6674.0
2024-04-08 11:35:00,314.66,314.94,314.51,314.78,6763.0,309.7802,310.0559,309.6326,309.8984,6763.0
2024-04-08 11:40:00,314.73,314.96,314.71,314.82,4436.0,309.8491,310.0756,309.8295,309.9377,4436.0
2024-04-08 11:45:00,314.73,314.73,314.37,314.59,4000.0,309.8491,309.8491,309.4947,309.7113,4000.0
2024-04-08 11:50:00,314.65,315.03,314.65,315.0,2354.0,309.7704,310.1445,309.7704,310.115,2354.0
2024-04-08 11:55:00,315.03,315.08,314.87,314.95,2595.0,310.1445,310.1937,309.987,310.0657,2595.0
2024-04-08 12:00:00,314.91,314.91,314.67,314.8,1130.0,310.0264,310.0264,309.7901,309.9181,1130.0
2024-04-08 12:05:00,314.67,315.2,314.59,315.19,14639.0,309.7901,310.3119,309.7113,310.302,14639.0
2024-04-08 12:10:00,315.3,315.5,315.06,315.18,9823.0,310.4103,310.6072,310.174,310.2922,9823.0
2024-04-08 12:15:00,315.23,315.3,314.94,315.0,4536.0,310.3414,310.4103,310.0559,310.115,4536.0
2024-04-08 12:20:00,315.0,315.39,314.87,314.93,6731.0,310.115,310.4989,309.987,310.046,6731.0
2024-04-08 12:25:00,315.15,315.2,314.77,314.95,3765.0,310.2626,310.3119,309.8885,310.0657,3765.0
2024-04-08 12:30:00,314.92,315.14,314.85,315.14,4638.0,310.0362,310.2528,309.9673,310.2528,4638.0
2024-04-08 12:35:00,315.23,315.51,315.09,315.17,6409.0,310.3414,310.617,310.2036,310.2823,6409.0
2024-04-08 12:40:00,315.24,315.41,315.2,315.29,6855.0,310.3512,310.5186,310.3119,310.4005,6855.0
2024-04-08 12:45:00,315.3,315.86,315.17,315.76,7423.0,310.4103,310.9616,310.2823,310.8632,7423.0
2024-04-08 12:50:00,315.96,316.37,315.95,316.37,3808.0,311.0601,311.4637,311.0502,311.4637,3808.0
2024-04-08 12:55:00,316.36,316.37,315.81,315.9,18893.0,311.4539,311.4637,310.9124,311.001,18893.0
2024-04-08 13:00:00,315.86,316.2,315.85,316.1,10466.0,310.9616,311.2963,310.9518,311.1979,10466.0
2024-04-08 13:05:00,316.2,316.23,316.01,316.01,2861.0,311.2963,311.3259,311.1093,311.1093,2861.0
2024-04-08 13:10:00,316.08,316.08,315.76,316.0,4287.0,311.1782,311.1782,310.8632,311.0994,4287.0
2024-04-08 13:15:00,315.88,316.23,315.48,316.09,13441.0,310.9813,311.3259,310.5875,311.1881,13441.0
2024-04-08 13:20:00,316.12,316.78,316.0,316.51,10034.0,311.2176,311.8674,311.0994,311.6015,10034.0
2024-04-08 13:25:00,316.65,317.23,316.64,317.23,7977.0,311.7394,312.3104,311.7295,312.3104,7977.0
2024-04-08 13:30:00,317.18,317.59,317.03,317.59,1642.0,312.2611,312.6648,312.1135,312.6648,1642.0
2024-04-08 13:35:00,317.44,317.44,316.97,316.98,3815.0,312.5171,312.5171,312.0544,312.0642,3815.0
2024-04-08 13:40:00,316.9,316.97,316.8,316.87,4333.0,311.9855,312.0544,311.887,311.956,4333.0
2024-04-08 13:45:00,316.88,317.41,316.86,317.34,3437.0,311.9658,312.4876,311.9461,312.4187,3437.0
2024-04-08 13:50:00,317.3,317.96,317.3,317.94,5529.0,312.3793,313.0291,312.3793,313.0094,5529.0
2024-04-08 13:55:00,317.96,318.27,317.89,318.04,7767.0,313.0291,313.3342,312.9601,313.1078,7767.0
2024-04-08 14:00:00,317.96,317.99,317.31,317.5,6756.0,313.0291,313.0586,312.3891,312.5762,6756.0
2024-04-08 14:05:00,317.49,318.27,317.31,318.21,4513.0,312.5663,313.3342,312.3891,313.2752,4513.0
2024-04-08 14:10:00,318.06,318.5,318.01,318.5,6434.0,313.1275,313.5607,313.0783,313.5607,6434.0
2024-04-08 14:15:00,318.61,318.69,318.4,318.48,3684.0,313.669,313.7477,313.4622,313.541,3684.0
2024-04-08 14:20:00,318.5,318.8,318.23,318.23,6892.0,313.5607,313.856,313.2949,313.2949,6892.0
2024-04-08 14:25:00,318.5,318.55,318.23,318.23,7285.0,313.5607,313.6099,313.2949,313.2949,7285.0
2024-04-08 14:30:00,318.2,318.21,317.28,317.28,3589.0,313.2653,313.2752,312.3596,312.3596,3589.0
2024-04-08 14:35:00,317.19,317.2,316.63,316.71,17803.0,312.271,312.2808,311.7197,311.7984,17803.0
2024-04-08 14:40:00,316.5,316.87,316.5,316.81,4374.0,311.5917,311.956,311.5917,311.8969,4374.0
2024-04-08 14:45:00,316.82,317.04,316.72,317.04,2644.0,311.9067,312.1233,311.8083,312.1233,2644.0
2024-04-08 14:50:00,316.89,316.89,316.13,316.72,12413.0,311.9756,311.9756,311.2274,311.8083,12413.0
2024-04-08 14:55:00,316.6,316.8,316.5,316.78,9980.0,311.6901,311.887,311.5917,311.8674,9980.0
2024-04-08 15:00:00,316.71,316.82,316.21,316.42,8521.0,311.7984,311.9067,311.3062,311.5129,8521.0
2024-04-08 15:05:00,316.38,316.5,315.59,315.88,9160.0,311.4736,311.5917,310.6958,310.9813,9160.0
2024-04-08 15:10:00,315.75,316.07,315.68,315.77,6674.0,310.8533,311.1684,310.7844,310.873,6674.0
2024-04-08 15:15:00,315.75,315.88,315.53,315.78,10538.0,310.8533,310.9813,310.6367,310.8829,10538.0
2024-04-08 15:20:00,315.84,316.09,315.78,315.91,5397.0,310.9419,311.1881,310.8829,311.0108,5397.0
2024-04-08 15:25:00,315.93,316.21,315.92,316.13,5825.0,311.0305,311.3062,311.0207,311.2274,5825.0
2024-04-08 15:30:00,316.06,316.14,315.89,316.02,5205.0,311.1585,311.2373,310.9912,311.1191,5205.0
2024-04-08 15:35:00,316.02,316.09,315.72,316.09,19554.0,311.1191,311.1881,310.8238,311.1881,19554.0
2024-04-08 15:40:00,316.17,316.21,316.04,316.11,4715.0,311.2668,311.3062,311.1388,311.2077,4715.0
2024-04-08 15:45:00,316.05,316.61,316.0,316.61,12933.0,311.1487,311.7,311.0994,311.7,12933.0
2024-04-08 15:50:00,316.79,316.79,316.1,316.32,9866.0,311.8772,311.8772,311.1979,311.4145,9866.0
2024-04-08 15:55:00,316.3,317.12,316.3,317.11,51339.0,311.3948,312.2021,311.3948,312.1922,51339.0
2024-04-09 09:30:00,316.5,318.58,315.8,318.58,9390.0,311.5917,313.6394,310.9025,313.6394,9390.0
2024-04-09 09:35:00,318.66,318.66,316.73,317.56,4102.0,313.7182,313.7182,311.8181,312.6353,4102.0
2024-04-09 09:40:00,317.4,317.8,317.08,317.8,1889.0,312.4777,312.8715,312.1627,312.8715,1889.0
2024-04-09 09:45:00,317.52,317.99,317.4,317.4,1770.0,312.5959,313.0586,312.4777,312.4777,1770.0
2024-04-09 09:50:00,317.64,317.64,317.13,317.31,3055.0,312.714,312.714,312.2119,312.3891,3055.0
2024-04-09 09:55:00,317.27,317.95,317.27,317.48,3810.0,312.3498,313.0192,312.3498,312.5565,3810.0
2024-04-09 10:00:00,317.9,318.01,317.38,317.5,4485.0,312.97,313.0783,312.458,312.5762,4485.0
2024-04-09 10:05:00,317.4,317.5,317.18,317.21,5178.0,312.4777,312.5762,312.2611,312.2907,5178.0
2024-04-09 10:10:00,317.81,317.97,317.53,317.82,1655.0,312.8814,313.0389,312.6057,312.8912,1655.0
2024-04-09 10:15:00,317.84,318.15,317.66,318.1,1572.0,312.9109,313.2161,312.7337,313.1669,1572.0
2024-04-09 10:20:00,318.06,318.19,317.93,317.96,10997.0,313.1275,313.2555,312.9995,313.0291,10997.0
2024-04-09 10:25:00,318.28,318.55,318.12,318.12,3903.0,313.3441,313.6099,313.1866,313.1866,3903.0
2024-04-09 10:30:00,317.83,318.01,317.8,317.94,3087.0,312.9011,313.0783,312.8715,313.0094,3087.0
2024-04-09 10:35:00,317.85,317.99,316.75,316.91,14926.0,312.9208,313.0586,311.8378,311.9953,14926.0
2024-04-09 10:40:00,317.0,317.12,316.67,317.12,4074.0,312.0839,312.2021,311.7591,312.2021,4074.0
2024-04-09 10:45:00,316.89,317.18,316.78,317.08,4332.0,311.9756,312.2611,311.8674,312.1627,4332.0
2024-04-09 10:50:00,317.32,317.43,317.19,317.24,1494.0,312.399,312.5073,312.271,312.3202,1494.0
2024-04-09 10:55:00,317.17,317.36,317.1,317.26,1200.0,312.2513,312.4384,312.1824,312.3399,1200.0
2024-04-09 11:00:00,317.31,317.5,317.22,317.33,2211.0,312.3891,312.5762,312.3005,312.4088,2211.0
2024-04-09 11:05:00,317.29,317.39,317.07,317.11,2348.0,312.3694,312.4679,312.1529,312.1922,2348.0
2024-04-09 11:10:00,317.16,317.23,316.77,316.78,3976.0,312.2415,312.3104,311.8575,311.8674,3976.0
2024-04-09 11:15:00,316.91,317.0,316.75,316.93,1934.0,311.9953,312.0839,311.8378,312.015,1934.0
2024-04-09 11:20:00,316.91,316.91,316.1,316.13,6441.0,311.9953,311.9953,311.1979,311.2274,6441.0
2024-04-09 11:25:00,316.09,316.21,315.96,316.21,4444.0,311.1881,311.3062,311.0601,311.3062,4444.0
2024-04-09 11:30:00,316.1,316.6,316.1,316.26,4781.0,311.1979,311.6901,311.1979,311.3554,4781.0
2024-04-09 11:35:00,316.16,316.18,315.95,316.18,3898.0,311.257,311.2767,311.0502,311.2767,3898.0
2024-04-09 11:40:00,316.03,316.48,316.0,316.48,3939.0,311.129,311.572,311.0994,311.572,3939.0
2024-04-09 11:45:00,316.27,316.27,315.86,315.98,6593.0,311.3653,311.3653,310.9616,311.0798,6593.0
2024-04-09 11:50:00,316.0,316.11,315.89,315.96,3772.0,311.0994,311.2077,310.9912,311.0601,3772.0
2024-04-09 11:55:00,316.22,316.25,316.1,316.21,3972.0,311.316,311.3456,311.1979,311.3062,3972.0
2024-04-09 12:00:00,316.14,316.57,316.1,316.53,4030.0,311.2373,311.6606,311.1979,311.6212,4030.0
2024-04-09 12:05:00,316.39,316.74,316.38,316.61,2524.0,311.4834,311.828,311.4736,311.7,2524.0
2024-04-09 12:10:00,316.55,317.53,316.47,317.49,10061.0,311.6409,312.6057,311.5622,312.5663,10061.0
2024-04-09 12:15:00,317.49,317.49,317.12,317.19,3866.0,312.5663,312.5663,312.2021,312.271,3866.0
2024-04-09 12:20:00,317.02,317.02,316.78,316.97,1088.0,312.1036,312.1036,311.8674,312.0544,1088.0
2024-04-09 12:25:00,316.96,317.37,316.95,317.37,2251.0,312.0446,312.4482,312.0347,312.4482,2251.0
2024-04-09 12:30:00,317.38,317.4,317.32,317.38,1458.0,312.458,312.4777,312.399,312.458,1458.0
2024-04-09 12:35:00,317.29,317.29,317.06,317.16,10406.0,312.3694,312.3694,312.143,312.2415,10406.0
2024-04-09 12:40:00,317.02,317.02,316.64,316.64,2514.0,312.1036,312.1036,311.7295,311.7295,2514.0
2024-04-09 12:45:00,316.8,316.81,316.49,316.66,4501.0,311.887,311.8969,311.5818,311.7492,4501.0
2024-04-09 12:50:00,316.64,316.85,316.63,316.85,2033.0,311.7295,311.9363,311.7197,311.9363,2033.0
2024-04-09 12:55:00,316.84,316.85,316.72,316.82,800.0,311.9264,311.9363,311.8083,311.9067,800.0
2024-04-09 13:00:00,316.92,317.02,316.72,316.78,2264.0,312.0052,312.1036,311.8083,311.8674,2264.0
2024-04-09 13:05:00,316.82,316.95,316.77,316.83,2460.0,311.9067,312.0347,311.8575,311.9166,2460.0
2024-04-09 13:10:00,316.86,316.89,316.58,316.72,6285.0,311.9461,311.9756,311.6705,311.8083,6285.0
2024-04-09 13:15:00,316.84,317.1,316.66,317.0,22745.0,311.9264,312.1824,311.7492,312.0839,22745.0
2024-04-09 13:20:00,316.97,316.98,316.56,316.69,5544.0,312.0544,312.0642,311.6508,311.7787,5544.0
2024-04-09 13:25:00,316.68,316.69,316.03,316.16,3685.0,311.7689,311.7787,311.129,311.257,3685.0
2024-04-09 13:30:00,316.09,316.42,316.07,316.37,4584.0,311.1881,311.5129,311.1684,311.4637,4584.0
2024-04-09 13:35:00,316.43,316.83,316.33,316.64,2987.0,311.5228,311.9166,311.4243,311.7295,2987.0
2024-04-09 13:40:00,316.79,316.91,316.72,316.77,2642.0,311.8772,311.9953,311.8083,311.8575,2642.0
2024-04-09 13:45:00,316.76,316.77,316.64,316.64,812.0,311.8477,311.8575,311.7295,311.7295,812.0
2024-04-09 13:50:00,316.71,317.11,316.7,316.77,5324.0,311.7984,312.1922,311.7886,311.8575,5324.0
2024-04-09 13:55:00,316.83,317.09,316.83,316.92,1324.0,311.9166,312.1725,311.9166,312.0052,1324.0
2024-04-09 14:00:00,316.97,317.32,316.89,317.14,9127.0,312.0544,312.399,311.9756,312.2218,9127.0
2024-04-09 14:05:00,317.25,317.57,317.24,317.5,3066.0,312.3301,312.6451,312.3202,312.5762,3066.0
2024-04-09 14:10:00,317.46,317.6,317.33,317.35,2433.0,312.5368,312.6746,312.4088,312.4285,2433.0
2024-04-09 14:15:00,317.35,317.46,317.08,317.35,1908.0,312.4285,312.5368,312.1627,312.4285,1908.0
2024-04-09 14:20:00,317.35,317.35,317.1,317.13,1665.0,312.4285,312.4285,312.1824,312.2119,1665.0
2024-04-09 14:25:00,317.22,317.33,316.94,317.01,1622.0,312.3005,312.4088,312.0249,312.0938,1622.0
2024-04-09 14:30:00,316.9,317.1,316.85,317.04,2924.0,311.9855,312.1824,311.9363,312.1233,2924.0
2024-04-09 14:35:00,316.96,317.04,316.69,316.75,2905.0,312.0446,312.1233,311.7787,311.8378,2905.0
2024-04-09 14:40:00,316.87,316.95,316.81,316.87,2400.0,311.956,312.0347,311.8969,311.956,2400.0
2024-04-09 14:45:00,316.88,316.96,316.81,316.87,1775.0,311.9658,312.0446,311.8969,311.956,1775.0
2024-04-09 14:50:00,316.88,317.29,316.86,317.22,6672.0,311.9658,312.3694,311.9461,312.3005,6672.0
2024-04-09 14:55:00,317.19,317.25,317.04,317.1,4928.0,312.271,312.3301,312.1233,312.1824,4928.0
2024-04-09 15:00:00,317.1,317.24,316.9,317.19,3757.0,312.1824,312.3202,311.9855,312.271,3757.0
2024-04-09 15:05:00,317.18,317.22,317.09,317.12,2800.0,312.2611,312.3005,312.1725,312.2021,2800.0
2024-04-09 15:10:00,317.03,317.1,316.79,316.81,2980.0,312.1135,312.1824,311.8772,311.8969,2980.0
2024-04-09 15:15:00,316.76,316.94,316.63,316.77,5169.0,311.8477,312.0249,311.7197,311.8575,5169.0
2024-04-09 15:20:00,316.85,317.19,316.85,317.11,6916.0,311.9363,312.271,311.9363,312.1922,6916.0
2024-04-09 15:25:00,317.08,317.39,316.73,317.39,14530.0,312.1627,312.4679,311.8181,312.4679,14530.0
2024-04-09 15:30:00,317.24,317.44,317.14,317.21,6829.0,312.3202,312.5171,312.2218,312.2907,6829.0
2024-04-09 15:35:00,317.16,317.18,316.91,317.13,4185.0,312.2415,312.2611,311.9953,312.2119,4185.0
2024-04-09 15:40:00,317.19,317.7,317.18,317.66,5084.0,312.271,312.7731,312.2611,312.7337,5084.0
2024-04-09 15:45:00,317.63,318.03,317.63,318.03,6172.0,312.7042,313.098,312.7042,313.098,6172.0
2024-04-09 15:50:00,317.96,318.88,317.84,318.88,10725.0,313.0291,313.9348,312.9109,313.9348,10725.0
2024-04-09 15:55:00,318.77,319.58,318.73,319.57,56553.0,313.8265,314.6239,313.7871,314.6141,56553.0
2024-04-10 09:30:00,316.8,318.51,316.55,316.85,18945.0,311.887,313.5705,311.6409,311.9363,18945.0
2024-04-10 09:35:00,316.89,317.45,316.51,317.14,5896.0,311.9756,312.527,311.6015,312.2218,5896.0
2024-04-10 09:40:00,317.21,317.29,316.2,317.28,3740.0,312.2907,312.3694,311.2963,312.3596,3740.0
2024-04-10 09:45:00,317.16,317.74,316.59,317.0,3388.0,312.2415,312.8125,311.6803,312.0839,3388.0
2024-04-10 09:50:00,317.12,317.67,317.1,317.31,8267.0,312.2021,312.7435,312.1824,312.3891,8267.0
2024-04-10 09:55:00,317.39,317.51,316.85,316.94,11326.0,312.4679,312.586,311.9363,312.0249,11326.0
2024-04-10 10:00:00,316.77,316.92,315.4,316.05,12226.0,311.8575,312.0052,310.5088,311.1487,12226.0
2024-04-10 10:05:00,316.27,317.53,316.02,317.11,4005.0,311.3653,312.6057,311.1191,312.1922,4005.0
2024-04-10 10:10:00,317.27,318.55,317.25,318.35,3421.0,312.3498,313.6099,312.3301,313.413,3421.0
2024-04-10 10:15:00,318.28,319.16,318.11,319.16,3238.0,313.3441,314.2104,313.1767,314.2104,3238.0
2024-04-10 10:20:00,319.05,319.84,318.96,319.8,5013.0,314.1021,314.8799,314.0135,314.8405,5013.0
2024-04-10 10:25:00,319.73,319.85,319.42,319.63,10294.0,314.7716,314.8897,314.4664,314.6732,10294.0
2024-04-10 10:30:00,319.66,321.26,319.65,321.05,11225.0,314.7027,316.2779,314.6928,316.0711,11225.0
2024-04-10 10:35:00,321.19,321.32,319.84,319.96,6060.0,316.209,316.3369,314.8799,314.998,6060.0
2024-04-10 10:40:00,320.05,320.39,319.81,320.39,3042.0,315.0866,315.4214,314.8504,315.4214,3042.0
2024-04-10 10:45:00,320.58,320.93,320.35,320.37,4681.0,315.6084,315.953,315.382,315.4017,4681.0
2024-04-10 10:50:00,320.82,320.82,320.0,320.16,2798.0,315.8447,315.8447,315.0374,315.1949,2798.0
2024-04-10 10:55:00,320.13,320.59,320.0,320.59,3069.0,315.1654,315.6183,315.0374,315.6183,3069.0
2024-04-10 11:00:00,320.42,320.57,319.38,319.58,11316.0,315.4509,315.5986,314.427,314.6239,11316.0
2024-04-10 11:05:00,319.59,319.75,319.49,319.62,8602.0,314.6338,314.7913,314.5353,314.6633,8602.0
2024-04-10 11:10:00,319.63,319.71,319.39,319.59,7850.0,314.6732,314.7519,314.4369,314.6338,7850.0
2024-04-10 11:15:00,319.48,319.52,319.2,319.2,9043.0,314.5255,314.5649,314.2498,314.2498,9043.0
2024-04-10 11:20:00,319.13,319.13,317.67,318.07,8529.0,314.1809,314.1809,312.7435,313.1373,8529.0
2024-04-10 11:25:00,317.98,318.26,317.97,318.07,2521.0,313.0487,313.3244,313.0389,313.1373,2521.0
2024-04-10 11:30:00,317.92,318.25,317.76,318.25,3604.0,312.9897,313.3146,312.8322,313.3146,3604.0
2024-04-10 11:35:00,318.16,318.4,318.01,318.24,3200.0,313.2259,313.4622,313.0783,313.3047,3200.0
2024-04-10 11:40:00,318.22,318.5,318.11,318.5,1884.0,313.285,313.5607,313.1767,313.5607,1884.0
2024-04-10 11:45:00,318.4,318.78,318.29,318.78,3051.0,313.4622,313.8363,313.3539,313.8363,3051.0
2024-04-10 11:50:00,318.77,318.78,318.51,318.66,2292.0,313.8265,313.8363,313.5705,313.7182,2292.0
2024-04-10 11:55:00,318.68,318.69,318.26,318.42,4605.0,313.7379,313.7477,313.3244,313.4819,4605.0
2024-04-10 12:00:00,318.45,318.69,318.36,318.47,2169.0,313.5115,313.7477,313.4228,313.5311,2169.0
2024-04-10 12:05:00,318.38,318.56,318.31,318.48,2541.0,313.4425,313.6197,313.3736,313.541,2541.0
2024-04-10 12:10:00,318.41,318.48,317.75,317.79,9246.0,313.4721,313.541,312.8223,312.8617,9246.0
2024-04-10 12:15:00,317.78,318.05,317.76,318.0,3882.0,312.8518,313.1177,312.8322,313.0684,3882.0
2024-04-10 12:20:00,318.05,318.34,317.28,317.41,9105.0,313.1177,313.4032,312.3596,312.4876,9105.0
2024-04-10 12:25:00,317.42,317.85,317.42,317.71,4747.0,312.4974,312.9208,312.4974,312.7829,4747.0
2024-04-10 12:30:00,317.58,317.58,317.12,317.12,1748.0,312.6549,312.6549,312.2021,312.2021,1748.0
2024-04-10 12:35:00,317.25,317.62,317.24,317.31,3309.0,312.3301,312.6943,312.3202,312.3891,3309.0
2024-04-10 12:40:00,317.44,317.73,317.44,317.57,3892.0,312.5171,312.8026,312.5171,312.6451,3892.0
2024-04-10 12:45:00,317.57,317.6,317.47,317.52,3033.0,312.6451,312.6746,312.5466,312.5959,3033.0
2024-04-10 12:50:00,317.5,317.91,317.5,317.89,3138.0,312.5762,312.9798,312.5762,312.9601,3138.0
2024-04-10 12:55:00,317.96,318.16,317.93,317.94,4953.0,313.0291,313.2259,312.9995,313.0094,4953.0
2024-04-10 13:00:00,317.89,318.07,317.68,317.83,4968.0,312.9601,313.1373,312.7534,312.9011,4968.0
2024-04-10 13:05:00,317.72,317.82,317.43,317.65,7013.0,312.7928,312.8912,312.5073,312.7239,7013.0
2024-04-10 13:10:00,317.56,317.56,317.22,317.23,2197.0,312.6353,312.6353,312.3005,312.3104,2197.0
2024-04-10 13:15:00,317.36,317.81,317.3,317.54,4889.0,312.4384,312.8814,312.3793,312.6156,4889.0
2024-04-10 13:20:00,317.88,318.26,317.84,318.16,4944.0,312.9503,313.3244,312.9109,313.2259,4944.0
2024-04-10 13:25:00,318.17,318.33,317.93,317.94,11725.0,313.2358,313.3933,312.9995,313.0094,11725.0
2024-04-10 13:30:00,317.93,318.07,317.47,317.69,6262.0,312.9995,313.1373,312.5466,312.7632,6262.0
2024-04-10 13:35:00,317.78,317.78,316.65,316.76,3702.0,312.8518,312.8518,311.7394,311.8477,3702.0
2024-04-10 13:40:00,316.79,316.79,316.55,316.7,2279.0,311.8772,311.8772,311.6409,311.7886,2279.0
2024-04-10 13:45:00,316.75,317.12,316.53,316.99,5782.0,311.8378,312.2021,311.6212,312.0741,5782.0
2024-04-10 13:50:00,317.16,317.44,317.16,317.37,2856.0,312.2415,312.5171,312.2415,312.4482,2856.0
2024-04-10 13:55:00,317.43,318.02,317.42,317.9,10014.0,312.5073,313.0881,312.4974,312.97,10014.0
2024-04-10 14:00:00,317.99,318.04,317.74,317.99,9576.0,313.0586,313.1078,312.8125,313.0586,9576.0
2024-04-10 14:05:00,317.97,318.14,317.91,318.13,4107.0,313.0389,313.2063,312.9798,313.1964,4107.0
2024-04-10 14:10:00,317.88,318.09,317.48,317.73,6478.0,312.9503,313.157,312.5565,312.8026,6478.0
2024-04-10 14:15:00,318.1,318.21,317.67,317.88,4322.0,313.1669,313.2752,312.7435,312.9503,4322.0
2024-04-10 14:20:00,317.83,318.14,317.63,317.63,3041.0,312.9011,313.2063,312.7042,312.7042,3041.0
2024-04-10 14:25:00,317.73,317.83,317.48,317.6,5528.0,312.8026,312.9011,312.5565,312.6746,5528.0
2024-04-10 14:30:00,317.58,317.73,317.31,317.38,3153.0,312.6549,312.8026,312.3891,312.458,3153.0
2024-04-10 14:35:00,317.31,317.49,317.13,317.34,6048.0,312.3891,312.5663,312.2119,312.4187,6048.0
2024-04-10 14:40:00,317.28,317.53,317.27,317.48,6052.0,312.3596,312.6057,312.3498,312.5565,6052.0
2024-04-10 14:45:00,317.43,317.71,317.4,317.67,2933.0,312.5073,312.7829,312.4777,312.7435,2933.0
2024-04-10 14:50:00,317.69,317.76,317.4,317.49,5339.0,312.7632,312.8322,312.4777,312.5663,5339.0
2024-04-10 14:55:00,317.48,317.48,317.25,317.41,5067.0,312.5565,312.5565,312.3301,312.4876,5067.0
2024-04-10 15:00:00,317.46,317.89,317.41,317.48,6015.0,312.5368,312.9601,312.4876,312.5565,6015.0
2024-04-10 15:05:00,317.38,317.6,317.33,317.59,3098.0,312.458,312.6746,312.4088,312.6648,3098.0
2024-04-10 15:10:00,317.79,318.13,317.76,318.13,4214.0,312.8617,313.1964,312.8322,313.1964,4214.0
2024-04-10 15:15:00,318.02,318.55,318.02,318.38,5713.0,313.0881,313.6099,313.0881,313.4425,5713.0
2024-04-10 15:20:00,318.58,318.88,318.58,318.75,2971.0,313.6394,313.9348,313.6394,313.8068,2971.0
2024-04-10 15:25:00,318.75,318.97,318.72,318.8,7088.0,313.8068,314.0234,313.7773,313.856,7088.0
2024-04-10 15:30:00,318.8,318.8,318.52,318.61,5540.0,313.856,313.856,313.5804,313.669,5540.0
2024-04-10 15:35:00,318.59,318.69,318.41,318.49,5584.0,313.6493,313.7477,313.4721,313.5508,5584.0
2024-04-10 15:40:00,318.48,319.13,318.48,319.12,9225.0,313.541,314.1809,313.541,314.1711,9225.0
2024-04-10 15:45:00,319.1,319.58,319.09,319.17,14347.0,314.1514,314.6239,314.1415,314.2203,14347.0
2024-04-10 15:50:00,319.04,319.21,318.66,318.97,12082.0,314.0923,314.2597,313.7182,314.0234,12082.0
2024-04-10 15:55:00,319.01,319.2,318.6,319.17,72751.0,314.0628,314.2498,313.6591,314.2203,72751.0
2024-04-11 09:30:00,320.78,320.78,318.96,320.21,10804.0,315.8053,315.8053,314.0135,315.2442,10804.0
2024-04-11 09:35:00,320.06,320.29,319.48,319.92,3280.0,315.0965,315.3229,314.5255,314.9587,3280.0
2024-04-11 09:40:00,319.92,319.99,319.4,319.74,2515.0,314.9587,315.0276,314.4467,314.7814,2515.0
2024-04-11 09:45:00,319.75,320.32,319.5,320.05,6635.0,314.7913,315.3525,314.5452,315.0866,6635.0
2024-04-11 09:50:00,320.07,320.41,320.01,320.02,4260.0,315.1063,315.4411,315.0473,315.0571,4260.0
2024-04-11 09:55:00,320.1,320.1,319.53,319.54,3543.0,315.1359,315.1359,314.5747,314.5845,3543.0
2024-04-11 10:00:00,319.44,319.55,318.65,318.87,13166.0,314.4861,314.5944,313.7084,313.9249,13166.0
2024-04-11 10:05:00,318.87,319.05,318.6,318.84,7559.0,313.9249,314.1021,313.6591,313.8954,7559.0
2024-04-11 10:10:00,318.82,318.83,317.81,317.81,10364.0,313.8757,313.8856,312.8814,312.8814,10364.0
2024-04-11 10:15:00,317.81,317.81,316.79,317.06,9015.0,312.8814,312.8814,311.8772,312.143,9015.0
2024-04-11 10:20:00,316.86,317.51,316.76,317.51,7202.0,311.9461,312.586,311.8477,312.586,7202.0
2024-04-11 10:25:00,317.34,317.57,316.33,316.64,6671.0,312.4187,312.6451,311.4243,311.7295,6671.0
2024-04-11 10:30:00,316.34,316.6,315.74,316.57,5252.0,311.4342,311.6901,310.8435,311.6606,5252.0
2024-04-11 10:35:00,316.62,316.95,316.34,316.95,6199.0,311.7098,312.0347,311.4342,312.0347,6199.0
2024-04-11 10:40:00,317.08,317.7,317.08,317.52,4937.0,312.1627,312.7731,312.1627,312.5959,4937.0
2024-04-11 10:45:00,317.55,317.84,317.06,317.06,7230.0,312.6254,312.9109,312.143,312.143,7230.0
2024-04-11 10:50:00,316.96,317.35,316.96,317.35,6316.0,312.0446,312.4285,312.0446,312.4285,6316.0
2024-04-11 10:55:00,317.47,317.72,317.42,317.42,1885.0,312.5466,312.7928,312.4974,312.4974,1885.0
2024-04-11 11:00:00,317.76,317.89,317.1,317.4,3048.0,312.8322,312.9601,312.1824,312.4777,3048.0
2024-04-11 11:05:00,317.1,317.33,317.08,317.27,5667.0,312.1824,312.4088,312.1627,312.3498,5667.0
2024-04-11 11:10:00,317.21,317.37,316.97,316.97,7522.0,312.2907,312.4482,312.0544,312.0544,7522.0
2024-04-11 11:15:00,316.91,317.06,315.75,315.78,6990.0,311.9953,312.143,310.8533,310.8829,6990.0
2024-04-11 11:20:00,315.75,315.97,315.5,315.6,14916.0,310.8533,311.0699,310.6072,310.7056,14916.0
2024-04-11 11:25:00,315.81,316.41,315.81,316.09,11037.0,310.9124,311.5031,310.9124,311.1881,11037.0
2024-04-11 11:30:00,315.86,316.28,315.84,316.24,1500.0,310.9616,311.3751,310.9419,311.3357,1500.0
2024-04-11 11:35:00,316.29,316.59,316.24,316.44,1498.0,311.3849,311.6803,311.3357,311.5326,1498.0
2024-04-11 11:40:00,316.58,316.58,316.22,316.24,2200.0,311.6705,311.6705,311.316,311.3357,2200.0
2024-04-11 11:45:00,316.39,317.02,316.33,316.66,7770.0,311.4834,312.1036,311.4243,311.7492,7770.0
2024-04-11 11:50:00,316.78,316.94,316.64,316.7,3465.0,311.8674,312.0249,311.7295,311.7886,3465.0
2024-04-11 11:55:00,316.74,317.11,316.65,317.04,3213.0,311.828,312.1922,311.7394,312.1233,3213.0
2024-04-11 12:00:00,316.88,317.65,316.8,317.06,14015.0,311.9658,312.7239,311.887,312.143,14015.0
2024-04-11 12:05:00,316.96,317.12,316.84,317.12,1201.0,312.0446,312.2021,311.9264,312.2021,1201.0
2024-04-11 12:10:00,316.78,317.83,316.64,317.69,10833.0,311.8674,312.9011,311.7295,312.7632,10833.0
2024-04-11 12:15:00,317.8,317.8,317.24,317.65,3826.0,312.8715,312.8715,312.3202,312.7239,3826.0
2024-04-11 12:20:00,317.71,317.72,317.46,317.71,3485.0,312.7829,312.7928,312.5368,312.7829,3485.0
2024-04-11 12:25:00,317.54,317.93,317.4,317.61,7871.0,312.6156,312.9995,312.4777,312.6845,7871.0
2024-04-11 12:30:00,317.6,317.89,317.4,317.67,10895.0,312.6746,312.9601,312.4777,312.7435,10895.0
2024-04-11 12:35:00,317.85,317.85,317.27,317.62,5871.0,312.9208,312.9208,312.3498,312.6943,5871.0
2024-04-11 12:40:00,317.61,317.61,317.29,317.4,3445.0,312.6845,312.6845,312.3694,312.4777,3445.0
2024-04-11 12:45:00,317.32,317.5,317.26,317.44,2025.0,312.399,312.5762,312.3399,312.5171,2025.0
2024-04-11 12:50:00,317.43,317.47,317.2,317.47,2724.0,312.5073,312.5466,312.2808,312.5466,2724.0
2024-04-11 12:55:00,317.38,317.38,316.75,317.12,5061.0,312.458,312.458,311.8378,312.2021,5061.0
2024-04-11 13:00:00,317.2,317.35,316.88,317.29,3049.0,312.2808,312.4285,311.9658,312.3694,3049.0
2024-04-11 13:05:00,317.22,317.44,317.14,317.25,3100.0,312.3005,312.5171,312.2218,312.3301,3100.0
2024-04-11 13:10:00,317.5,317.76,317.29,317.72,6343.0,312.5762,312.8322,312.3694,312.7928,6343.0
2024-04-11 13:15:00,317.93,317.95,317.76,317.76,1500.0,312.9995,313.0192,312.8322,312.8322,1500.0
2024-04-11 13:20:00,317.95,318.21,317.7,317.99,4643.0,313.0192,313.2752,312.7731,313.0586,4643.0
2024-04-11 13:25:00,318.02,318.07,317.87,317.87,1940.0,313.0881,313.1373,312.9404,312.9404,1940.0
2024-04-11 13:30:00,317.9,317.92,317.48,317.6,2670.0,312.97,312.9897,312.5565,312.6746,2670.0
2024-04-11 13:35:00,317.75,317.96,317.2,317.36,10849.0,312.8223,313.0291,312.2808,312.4384,10849.0
2024-04-11 13:40:00,317.36,317.65,317.0,317.65,18491.0,312.4384,312.7239,312.0839,312.7239,18491.0
2024-04-11 13:45:00,317.78,317.79,317.74,317.75,516.0,312.8518,312.8617,312.8125,312.8223,516.0
2024-04-11 13:50:00,317.89,317.98,317.71,317.88,2520.0,312.9601,313.0487,312.7829,312.9503,2520.0
2024-04-11 13:55:00,317.88,317.88,317.07,317.33,13719.0,312.9503,312.9503,312.1529,312.4088,13719.0
2024-04-11 14:00:00,317.12,317.62,317.1,317.55,3784.0,312.2021,312.6943,312.1824,312.6254,3784.0
2024-04-11 14:05:00,317.67,317.86,317.53,317.53,6868.0,312.7435,312.9306,312.6057,312.6057,6868.0
2024-04-11 14:10:00,317.47,317.55,317.09,317.09,2590.0,312.5466,312.6254,312.1725,312.1725,2590.0
2024-04-11 14:15:00,317.15,317.21,317.04,317.14,3005.0,312.2316,312.2907,312.1233,312.2218,3005.0
2024-04-11 14:20:00,317.28,317.36,317.15,317.23,2967.0,312.3596,312.4384,312.2316,312.3104,2967.0
2024-04-11 14:25:00,317.36,318.05,317.27,317.27,8852.0,312.4384,313.1177,312.3498,312.3498,8852.0
2024-04-11 14:30:00,317.25,317.45,317.09,317.3,2186.0,312.3301,312.527,312.1725,312.3793,2186.0
2024-04-11 14:35:00,317.32,317.68,317.32,317.54,2866.0,312.399,312.7534,312.399,312.6156,2866.0
2024-04-11 14:40:00,317.55,317.68,317.47,317.49,1478.0,312.6254,312.7534,312.5466,312.5663,1478.0
2024-04-11 14:45:00,317.58,317.58,316.94,317.11,6886.0,312.6549,312.6549,312.0249,312.1922,6886.0
2024-04-11 14:50:00,317.13,317.45,317.01,317.01,2124.0,312.2119,312.527,312.0938,312.0938,2124.0
2024-04-11 14:55:00,317.12,317.19,316.7,316.8,2978.0,312.2021,312.271,311.7886,311.887,2978.0
2024-04-11 15:00:00,316.81,316.81,316.13,316.21,2670.0,311.8969,311.8969,311.2274,311.3062,2670.0
2024-04-11 15:05:00,316.29,316.29,315.72,315.87,4404.0,311.3849,311.3849,310.8238,310.9715,4404.0
2024-04-11 15:10:00,315.91,316.25,315.9,316.0,5854.0,311.0108,311.3456,311.001,311.0994,5854.0
2024-04-11 15:15:00,316.02,316.3,315.83,316.19,5792.0,311.1191,311.3948,310.9321,311.2865,5792.0
2024-04-11 15:20:00,316.11,316.64,316.11,316.59,5763.0,311.2077,311.7295,311.2077,311.6803,5763.0
2024-04-11 15:25:00,316.58,316.88,316.27,316.27,7970.0,311.6705,311.9658,311.3653,311.3653,7970.0
2024-04-11 15:30:00,316.23,316.27,315.99,316.26,4068.0,311.3259,311.3653,311.0896,311.3554,4068.0
2024-04-11 15:35:00,316.35,316.35,316.07,316.32,3650.0,311.444,311.444,311.1684,311.4145,3650.0
2024-04-11 15:40:00,316.48,316.63,316.1,316.11,6161.0,311.572,311.7197,311.1979,311.2077,6161.0
2024-04-11 15:45:00,316.11,316.64,316.07,316.08,11178.0,311.2077,311.7295,311.1684,311.1782,11178.0
2024-04-11 15:50:00,316.0,316.19,315.9,316.14,20108.0,311.0994,311.2865,311.001,311.2373,20108.0
2024-04-11 15:55:00,316.18,316.48,315.96,316.33,50778.0,311.2767,311.572,311.0601,311.4243,50778.0
2024-04-12 09:30:00,315.94,315.94,314.05,314.91,20828.0,311.0404,311.0404,309.1797,310.0264,20828.0
2024-04-12 09:35:00,315.11,316.07,314.89,316.06,3341.0,310.2232,311.1684,310.0067,311.1585,3341.0
2024-04-12 09:40:00,316.09,316.09,315.11,315.29,3193.0,311.1881,311.1881,310.2232,310.4005,3193.0
2024-04-12 09:45:00,315.44,315.78,315.25,315.25,3829.0,310.5481,310.8829,310.3611,310.3611,3829.0
2024-04-12 09:50:00,315.26,315.66,315.08,315.35,4101.0,310.3709,310.7647,310.1937,310.4595,4101.0
2024-04-12 09:55:00,315.48,315.78,315.34,315.65,3061.0,310.5875,310.8829,310.4497,310.7549,3061.0
2024-04-12 10:00:00,315.33,315.81,315.21,315.41,3464.0,310.4398,310.9124,310.3217,310.5186,3464.0
2024-04-12 10:05:00,315.41,315.62,315.34,315.6,2323.0,310.5186,310.7253,310.4497,310.7056,2323.0
2024-04-12 10:10:00,315.46,315.68,315.14,315.15,11368.0,310.5678,310.7844,310.2528,310.2626,11368.0
2024-04-12 10:15:00,315.03,315.25,314.75,314.81,4328.0,310.1445,310.3611,309.8688,309.9279,4328.0
2024-04-12 10:20:00,314.94,315.11,314.72,315.11,6856.0,310.0559,310.2232,309.8393,310.2232,6856.0
2024-04-12 10:25:00,315.11,315.45,315.05,315.17,2710.0,310.2232,310.558,310.1642,310.2823,2710.0
2024-04-12 10:30:00,315.18,315.32,315.02,315.31,9354.0,310.2922,310.43,310.1346,310.4201,9354.0
2024-04-12 10:35:00,315.26,315.26,314.07,314.07,12797.0,310.3709,310.3709,309.1994,309.1994,12797.0
2024-04-12 10:40:00,314.51,314.71,314.33,314.71,3703.0,309.6326,309.8295,309.4553,309.8295,3703.0
2024-04-12 10:45:00,314.62,314.7,314.31,314.36,1576.0,309.7408,309.8196,309.4357,309.4849,1576.0
2024-04-12 10:50:00,314.4,314.55,313.85,314.18,7332.0,309.5243,309.6719,308.9828,309.3077,7332.0
2024-04-12 10:55:00,314.1,314.77,314.09,314.77,7394.0,309.2289,309.8885,309.2191,309.8885,7394.0
2024-04-12 11:00:00,314.76,315.13,314.76,315.02,3748.0,309.8787,310.2429,309.8787,310.1346,3748.0
2024-04-12 11:05:00,314.9,315.0,314.58,314.65,3423.0,310.0165,310.115,309.7015,309.7704,3423.0
2024-04-12 11:10:00,314.65,314.73,314.46,314.46,2703.0,309.7704,309.8491,309.5833,309.5833,2703.0
2024-04-12 11:15:00,314.43,314.57,314.05,314.12,3313.0,309.5538,309.6916,309.1797,309.2486,3313.0
2024-04-12 11:20:00,314.22,314.23,313.96,314.06,4943.0,309.3471,309.3569,309.0911,309.1895,4943.0
2024-04-12 11:25:00,314.09,314.44,314.06,314.43,1995.0,309.2191,309.5636,309.1895,309.5538,1995.0
2024-04-12 11:30:00,314.34,314.6,314.33,314.45,1903.0,309.4652,309.7212,309.4553,309.5735,1903.0
2024-04-12 11:35:00,314.35,314.41,314.18,314.24,2649.0,309.475,309.5341,309.3077,309.3667,2649.0
2024-04-12 11:40:00,314.3,314.69,314.14,314.69,2604.0,309.4258,309.8098,309.2683,309.8098,2604.0
2024-04-12 11:45:00,314.71,314.87,314.59,314.75,2207.0,309.8295,309.987,309.7113,309.8688,2207.0
2024-04-12 11:50:00,314.67,314.91,314.57,314.65,2736.0,309.7901,310.0264,309.6916,309.7704,2736.0
2024-04-12 11:55:00,314.5,314.66,314.18,314.66,1600.0,309.6227,309.7802,309.3077,309.7802,1600.0
2024-04-12 12:00:00,314.55,314.65,314.21,314.3,2005.0,309.6719,309.7704,309.3372,309.4258,2005.0
2024-04-12 12:05:00,314.18,314.38,314.14,314.3,1908.0,309.3077,309.5046,309.2683,309.4258,1908.0
2024-04-12 12:10:00,314.37,314.47,314.0,314.41,6111.0,309.4947,309.5932,309.1305,309.5341,6111.0
2024-04-12 12:15:00,314.57,314.57,313.74,313.75,8944.0,309.6916,309.6916,308.8745,308.8843,8944.0
2024-04-12 12:20:00,313.75,314.32,313.74,313.85,3791.0,308.8843,309.4455,308.8745,308.9828,3791.0
2024-04-12 12:25:00,313.9,313.9,313.3,313.35,7655.0,309.032,309.032,308.4413,308.4905,7655.0
2024-04-12 12:30:00,313.34,313.68,313.13,313.68,6650.0,308.4807,308.8154,308.274,308.8154,6650.0
2024-04-12 12:35:00,313.71,313.74,313.26,313.47,2258.0,308.845,308.8745,308.4019,308.6087,2258.0
2024-04-12 12:40:00,313.72,313.72,313.35,313.5,901.0,308.8548,308.8548,308.4905,308.6382,901.0
2024-04-12 12:45:00,313.49,313.5,313.27,313.36,5622.0,308.6284,308.6382,308.4118,308.5004,5622.0
2024-04-12 12:50:00,313.32,313.44,313.08,313.32,2177.0,308.461,308.5791,308.2247,308.461,2177.0
2024-04-12 12:55:00,313.28,313.28,312.84,312.97,3024.0,308.4216,308.4216,307.9885,308.1164,3024.0
2024-04-12 13:00:00,312.96,313.08,312.43,312.48,2603.0,308.1066,308.2247,307.5848,307.634,2603.0
2024-04-12 13:05:00,312.48,312.73,312.41,312.54,5145.0,307.634,307.8802,307.5651,307.6931,5145.0
2024-04-12 13:10:00,312.65,312.78,312.41,312.44,1356.0,307.8014,307.9294,307.5651,307.5947,1356.0
2024-04-12 13:15:00,312.4,312.79,312.39,312.48,2100.0,307.5553,307.9392,307.5454,307.634,2100.0
2024-04-12 13:20:00,312.35,312.51,311.8,312.18,3129.0,307.5061,307.6636,306.9646,307.3387,3129.0
2024-04-12 13:25:00,312.26,312.62,312.0,312.04,2500.0,307.4174,307.7719,307.1615,307.2009,2500.0
2024-04-12 13:30:00,312.04,312.18,311.9,312.17,3445.0,307.2009,307.3387,307.063,307.3288,3445.0
2024-04-12 13:35:00,312.18,312.57,312.1,312.41,4943.0,307.3387,307.7226,307.2599,307.5651,4943.0
2024-04-12 13:40:00,312.46,312.67,312.24,312.31,4572.0,307.6143,307.8211,307.3978,307.4667,4572.0
2024-04-12 13:45:00,312.25,312.96,312.25,312.96,3824.0,307.4076,308.1066,307.4076,308.1066,3824.0
2024-04-12 13:50:00,312.78,313.02,312.72,312.98,5328.0,307.9294,308.1657,307.8703,308.1263,5328.0
2024-04-12 13:55:00,313.05,313.11,312.69,312.84,3484.0,308.1952,308.2543,307.8408,307.9885,3484.0
2024-04-12 14:00:00,312.77,312.77,312.28,312.61,2786.0,307.9195,307.9195,307.4371,307.762,2786.0
2024-04-12 14:05:00,312.72,313.03,312.71,313.0,2002.0,307.8703,308.1755,307.8605,308.146,2002.0
2024-04-12 14:10:00,313.0,313.5,312.78,312.78,8750.0,308.146,308.6382,307.9294,307.9294,8750.0
2024-04-12 14:15:00,312.75,312.91,312.52,312.87,2616.0,307.8998,308.0574,307.6734,308.018,2616.0
2024-04-12 14:20:00,312.87,312.97,312.66,312.66,1383.0,308.018,308.1164,307.8112,307.8112,1383.0
2024-04-12 14:25:00,312.75,313.04,312.75,312.96,2804.0,307.8998,308.1854,307.8998,308.1066,2804.0
2024-04-12 14:30:00,312.96,313.12,312.94,313.01,1656.0,308.1066,308.2641,308.0869,308.1558,1656.0
2024-04-12 14:35:00,313.01,313.01,312.55,312.97,2129.0,308.1558,308.1558,307.7029,308.1164,2129.0
2024-04-12 14:40:00,313.04,313.26,312.87,313.06,2008.0,308.1854,308.4019,308.018,308.205,2008.0
2024-04-12 14:45:00,313.2,313.31,313.01,313.01,2772.0,308.3429,308.4512,308.1558,308.1558,2772.0
2024-04-12 14:50:00,312.8,312.8,312.4,312.6,7050.0,307.9491,307.9491,307.5553,307.7522,7050.0
2024-04-12 14:55:00,312.36,312.48,312.09,312.09,1665.0,307.5159,307.634,307.2501,307.2501,1665.0
2024-04-12 15:00:00,312.2,312.21,311.63,311.67,3599.0,307.3584,307.3682,306.7972,306.8366,3599.0
2024-04-12 15:05:00,311.56,311.86,311.5,311.81,5053.0,306.7283,307.0237,306.6692,306.9744,5053.0
2024-04-12 15:10:00,311.87,311.98,311.59,311.59,8322.0,307.0335,307.1418,306.7578,306.7578,8322.0
2024-04-12 15:15:00,311.54,311.84,311.53,311.77,2055.0,306.7086,307.004,306.6988,306.935,2055.0
2024-04-12 15:20:00,311.69,311.8,311.32,311.59,9348.0,306.8563,306.9646,306.492,306.7578,9348.0
2024-04-12 15:25:00,311.6,311.84,311.53,311.57,4516.0,306.7677,307.004,306.6988,306.7381,4516.0
2024-04-12 15:30:00,311.53,311.65,311.4,311.49,6818.0,306.6988,306.8169,306.5708,306.6594,6818.0
2024-04-12 15:35:00,311.4,311.4,310.97,311.02,10090.0,306.5708,306.5708,306.1475,306.1967,10090.0
2024-04-12 15:40:00,311.1,312.02,311.1,311.99,7852.0,306.2754,307.1812,306.2754,307.1516,7852.0
2024-04-12 15:45:00,311.75,311.87,311.17,311.38,9829.0,306.9154,307.0335,306.3444,306.5511,9829.0
2024-04-12 15:50:00,311.38,311.46,310.33,310.62,20565.0,306.5511,306.6299,305.5174,305.8029,20565.0
2024-04-12 15:55:00,310.38,312.74,310.37,312.35,147884.0,305.5666,307.89,305.5568,307.5061,147884.0
2024-04-15 09:30:00,315.17,315.52,313.31,314.81,20317.0,310.2823,310.6269,308.4512,309.9279,20317.0
2024-04-15 09:35:00,314.99,315.39,314.0,314.49,22287.0,310.1051,310.4989,309.1305,309.6129,22287.0
2024-04-15 09:40:00,314.8,315.09,314.45,314.88,10705.0,309.9181,310.2036,309.5735,309.9968,10705.0
2024-04-15 09:45:00,314.99,315.76,314.9,315.71,17556.0,310.1051,310.8632,310.0165,310.8139,17556.0
2024-04-15 09:50:00,315.58,315.7,315.22,315.39,6841.0,310.686,310.8041,310.3315,310.4989,6841.0
2024-04-15 09:55:00,315.4,315.93,315.0,315.63,5115.0,310.5088,311.0305,310.115,310.7352,5115.0
2024-04-15 10:00:00,315.62,317.1,315.24,317.1,17098.0,310.7253,312.1824,310.3512,312.1824,17098.0
2024-04-15 10:05:00,316.96,317.23,315.62,315.62,4829.0,312.0446,312.3104,310.7253,310.7253,4829.0
2024-04-15 10:10:00,315.55,315.81,315.09,315.23,3205.0,310.6564,310.9124,310.2036,310.3414,3205.0
2024-04-15 10:15:00,315.05,316.29,315.05,315.57,4924.0,310.1642,311.3849,310.1642,310.6761,4924.0
2024-04-15 10:20:00,315.78,316.16,315.67,316.11,6929.0,310.8829,311.257,310.7746,311.2077,6929.0
2024-04-15 10:25:00,315.95,316.24,315.82,316.07,5297.0,311.0502,311.3357,310.9222,311.1684,5297.0
2024-04-15 10:30:00,315.93,316.59,315.77,316.45,2763.0,311.0305,311.6803,310.873,311.5425,2763.0
2024-04-15 10:35:00,316.27,316.4,315.92,315.92,3143.0,311.3653,311.4932,311.0207,311.0207,3143.0
2024-04-15 10:40:00,316.05,316.23,315.8,316.03,2509.0,311.1487,311.3259,310.9025,311.129,2509.0
2024-04-15 10:45:00,315.9,317.08,315.85,316.97,5431.0,311.001,312.1627,310.9518,312.0544,5431.0
2024-04-15 10:50:00,316.8,317.13,316.29,316.66,3553.0,311.887,312.2119,311.3849,311.7492,3553.0
2024-04-15 10:55:00,316.78,316.95,316.18,316.2,6960.0,311.8674,312.0347,311.2767,311.2963,6960.0
2024-04-15 11:00:00,316.35,316.95,316.34,316.8,5938.0,311.444,312.0347,311.4342,311.887,5938.0
2024-04-15 11:05:00,316.87,317.32,316.83,317.32,10181.0,311.956,312.399,311.9166,312.399,10181.0
2024-04-15 11:10:00,317.1,317.5,316.84,317.0,13273.0,312.1824,312.5762,311.9264,312.0839,13273.0
2024-04-15 11:15:00,316.85,317.39,316.82,317.25,9219.0,311.9363,312.4679,311.9067,312.3301,9219.0
2024-04-15 11:20:00,317.2,317.57,316.86,316.93,20982.0,312.2808,312.6451,311.9461,312.015,20982.0
2024-04-15 11:25:00,316.8,317.15,316.72,316.79,6428.0,311.887,312.2316,311.8083,311.8772,6428.0
2024-04-15 11:30:00,317.1,317.24,317.02,317.11,1767.0,312.1824,312.3202,312.1036,312.1922,1767.0
2024-04-15 11:35:00,317.1,317.19,316.59,316.77,3951.0,312.1824,312.271,311.6803,311.8575,3951.0
2024-04-15 11:40:00,316.73,316.93,316.47,316.6,7900.0,311.8181,312.015,311.5622,311.6901,7900.0
2024-04-15 11:45:00,316.6,317.18,316.47,317.18,3093.0,311.6901,312.2611,311.5622,312.2611,3093.0
2024-04-15 11:50:00,317.2,317.34,316.97,317.14,4239.0,312.2808,312.4187,312.0544,312.2218,4239.0
2024-04-15 11:55:00,317.12,317.25,316.82,317.12,9007.0,312.2021,312.3301,311.9067,312.2021,9007.0
2024-04-15 12:00:00,317.01,317.21,316.92,317.11,3473.0,312.0938,312.2907,312.0052,312.1922,3473.0
2024-04-15 12:05:00,317.07,317.37,316.97,317.24,8742.0,312.1529,312.4482,312.0544,312.3202,8742.0
2024-04-15 12:10:00,317.24,317.24,316.6,316.89,8949.0,312.3202,312.3202,311.6901,311.9756,8949.0
2024-04-15 12:15:00,317.0,317.13,317.0,317.0,886.0,312.0839,312.2119,312.0839,312.0839,886.0
2024-04-15 12:20:00,317.18,317.3,316.63,317.01,3921.0,312.2611,312.3793,311.7197,312.0938,3921.0
2024-04-15 12:25:00,316.99,317.04,316.84,316.84,2450.0,312.0741,312.1233,311.9264,311.9264,2450.0
2024-04-15 12:30:00,316.82,316.83,316.27,316.36,4255.0,311.9067,311.9166,311.3653,311.4539,4255.0
2024-04-15 12:35:00,316.35,316.53,316.19,316.27,1448.0,311.444,311.6212,311.2865,311.3653,1448.0
2024-04-15 12:40:00,316.39,316.58,316.1,316.23,2483.0,311.4834,311.6705,311.1979,311.3259,2483.0
2024-04-15 12:45:00,316.28,316.28,316.02,316.02,545.0,311.3751,311.3751,311.1191,311.1191,545.0
2024-04-15 12:50:00,316.02,316.09,315.78,316.02,2148.0,311.1191,311.1881,310.8829,311.1191,2148.0
2024-04-15 12:55:00,315.73,316.07,315.73,316.07,1615.0,310.8336,311.1684,310.8336,311.1684,1615.0
2024-04-15 13:00:00,316.2,316.23,316.11,316.18,1500.0,311.2963,311.3259,311.2077,311.2767,1500.0
2024-04-15 13:05:00,316.23,316.37,316.16,316.37,1100.0,311.3259,311.4637,311.257,311.4637,1100.0
2024-04-15 13:10:00,316.29,316.31,315.98,316.09,2610.0,311.3849,311.4046,311.0798,311.1881,2610.0
2024-04-15 13:15:00,315.99,316.01,314.57,314.74,18641.0,311.0896,311.1093,309.6916,309.859,18641.0
2024-04-15 13:20:00,314.73,315.38,314.61,315.38,2875.0,309.8491,310.4891,309.731,310.4891,2875.0
2024-04-15 13:25:00,315.17,315.44,314.96,314.97,1389.0,310.2823,310.5481,310.0756,310.0854,1389.0
2024-04-15 13:30:00,314.95,314.96,314.54,314.77,1866.0,310.0657,310.0756,309.6621,309.8885,1866.0
2024-04-15 13:35:00,314.84,315.32,314.65,315.19,9774.0,309.9574,310.43,309.7704,310.302,9774.0
2024-04-15 13:40:00,315.35,315.91,315.35,315.62,3029.0,310.4595,311.0108,310.4595,310.7253,3029.0
2024-04-15 13:45:00,315.75,316.07,315.7,316.06,7999.0,310.8533,311.1684,310.8041,311.1585,7999.0
2024-04-15 13:50:00,316.0,316.07,315.54,316.0,8985.0,311.0994,311.1684,310.6466,311.0994,8985.0
2024-04-15 13:55:00,316.01,316.01,314.91,314.94,22077.0,311.1093,311.1093,310.0264,310.0559,22077.0
2024-04-15 14:00:00,315.08,315.08,314.39,314.63,2523.0,310.1937,310.1937,309.5144,309.7507,2523.0
2024-04-15 14:05:00,314.77,314.77,314.21,314.21,1343.0,309.8885,309.8885,309.3372,309.3372,1343.0
2024-04-15 14:10:00,314.28,314.3,313.82,314.21,4895.0,309.4061,309.4258,308.9533,309.3372,4895.0
2024-04-15 14:15:00,314.3,314.48,314.24,314.36,2930.0,309.4258,309.603,309.3667,309.4849,2930.0
2024-04-15 14:20:00,314.19,314.47,314.09,314.09,2721.0,309.3175,309.5932,309.2191,309.2191,2721.0
2024-04-15 14:25:00,314.18,314.44,314.18,314.36,3769.0,309.3077,309.5636,309.3077,309.4849,3769.0
2024-04-15 14:30:00,314.21,314.43,313.98,314.42,4377.0,309.3372,309.5538,309.1108,309.5439,4377.0
2024-04-15 14:35:00,314.61,314.74,314.44,314.45,2470.0,309.731,309.859,309.5636,309.5735,2470.0
2024-04-15 14:40:00,314.63,314.68,314.46,314.54,927.0,309.7507,309.7999,309.5833,309.6621,927.0
2024-04-15 14:45:00,314.55,314.55,313.44,313.61,10056.0,309.6719,309.6719,308.5791,308.7465,10056.0
2024-04-15 14:50:00,313.61,314.3,313.56,314.22,7482.0,308.7465,309.4258,308.6973,309.3471,7482.0
2024-04-15 14:55:00,314.22,314.58,314.03,314.48,5126.0,309.3471,309.7015,309.16,309.603,5126.0
2024-04-15 15:00:00,314.52,314.62,314.27,314.36,4798.0,309.6424,309.7408,309.3963,309.4849,4798.0
2024-04-15 15:05:00,314.56,314.57,314.28,314.42,2599.0,309.6818,309.6916,309.4061,309.5439,2599.0
2024-04-15 15:10:00,314.41,314.6,314.3,314.36,5424.0,309.5341,309.7212,309.4258,309.4849,5424.0
2024-04-15 15:15:00,314.46,314.46,313.84,314.02,9162.0,309.5833,309.5833,308.9729,309.1502,9162.0
2024-04-15 15:20:00,314.02,314.35,313.9,314.35,19590.0,309.1502,309.475,309.032,309.475,19590.0
2024-04-15 15:25:00,314.39,314.61,313.0,314.0,50255.0,309.5144,309.731,308.146,309.1305,50255.0
2024-04-15 15:30:00,314.29,314.6,314.25,314.43,13461.0,309.416,309.7212,309.3766,309.5538,13461.0
2024-04-15 15:35:00,314.48,314.48,313.98,314.3,8728.0,309.603,309.603,309.1108,309.4258,8728.0
2024-04-15 15:40:00,314.29,314.49,313.75,313.78,6396.0,309.416,309.6129,308.8843,308.9139,6396.0
2024-04-15 15:45:00,313.69,314.3,313.56,314.3,10098.0,308.8253,309.4258,308.6973,309.4258,10098.0
2024-04-15 15:50:00,314.24,314.24,313.87,314.05,14352.0,309.3667,309.3667,309.0025,309.1797,14352.0
2024-04-15 15:55:00,314.05,314.8,313.77,314.71,61304.0,309.1797,309.9181,308.904,309.8295,61304.0
2024-04-16 09:30:00,329.99,330.0,324.0,324.4,88166.0,324.8725,324.8823,318.9754,319.3692,88166.0
2024-04-16 09:35:00,325.0,325.43,320.41,322.0,48402.0,319.9599,320.3832,315.4411,317.0064,48402.0
2024-04-16 09:40:00,321.78,321.78,319.0,320.01,25763.0,316.7898,316.7898,314.0529,315.0473,25763.0
2024-04-16 09:45:00,320.0,322.23,319.27,321.01,25916.0,315.0374,317.2328,314.3187,316.0318,25916.0
2024-04-16 09:50:00,321.63,324.33,321.29,324.33,55748.0,316.6421,319.3003,316.3074,319.3003,55748.0
2024-04-16 09:55:00,324.32,325.0,323.68,324.23,61826.0,319.2904,319.9599,318.6603,319.2018,61826.0
2024-04-16 10:00:00,324.0,324.95,320.2,321.11,53598.0,318.9754,319.9106,315.2343,316.1302,53598.0
2024-04-16 10:05:00,321.26,321.47,320.38,320.71,19417.0,316.2779,316.4846,315.4115,315.7364,19417.0
2024-04-16 10:10:00,320.62,320.67,319.55,319.99,9774.0,315.6478,315.697,314.5944,315.0276,9774.0
2024-04-16 10:15:00,319.66,321.72,319.66,320.85,6271.0,314.7027,316.7307,314.7027,315.8742,6271.0
2024-04-16 10:20:00,320.43,321.08,320.23,320.99,5337.0,315.4607,316.1007,315.2638,316.0121,5337.0
2024-04-16 10:25:00,321.15,321.56,321.0,321.25,6157.0,316.1696,316.5732,316.0219,316.268,6157.0
2024-04-16 10:30:00,321.52,321.52,320.23,320.66,7884.0,316.5338,316.5338,315.2638,315.6872,7884.0
2024-04-16 10:35:00,320.8,321.39,320.8,321.23,5863.0,315.825,316.4059,315.825,316.2483,5863.0
2024-04-16 10:40:00,321.2,321.58,320.83,321.27,5892.0,316.2188,316.5929,315.8545,316.2877,5892.0
2024-04-16 10:45:00,321.08,321.15,320.08,320.25,9952.0,316.1007,316.1696,315.1162,315.2835,9952.0
2024-04-16 10:50:00,320.13,320.84,319.51,320.19,11112.0,315.1654,315.8644,314.555,315.2245,11112.0
2024-04-16 10:55:00,320.33,321.71,320.2,321.71,9481.0,315.3623,316.7209,315.2343,316.7209,9481.0
2024-04-16 11:00:00,322.0,322.83,322.0,322.58,11441.0,317.0064,317.8235,317.0064,317.5774,11441.0
2024-04-16 11:05:00,322.56,323.21,322.39,322.92,10635.0,317.5577,318.1976,317.3903,317.9121,10635.0
2024-04-16 11:10:00,323.01,323.4,322.51,322.69,9087.0,318.0007,318.3847,317.5085,317.6857,9087.0
2024-04-16 11:15:00,322.67,323.15,322.09,322.18,6817.0,317.666,318.1386,317.095,317.1836,6817.0
2024-04-16 11:20:00,322.09,322.09,321.31,321.37,5106.0,317.095,317.095,316.3271,316.3862,5106.0
2024-04-16 11:25:00,321.39,321.91,321.33,321.71,3834.0,316.4059,316.9178,316.3468,316.7209,3834.0
2024-04-16 11:30:00,321.86,322.24,321.63,322.18,4092.0,316.8686,317.2427,316.6421,317.1836,4092.0
2024-04-16 11:35:00,322.2,322.2,320.8,321.02,7913.0,317.2033,317.2033,315.825,316.0416,7913.0
2024-04-16 11:40:00,320.96,321.95,320.76,321.87,3836.0,315.9825,316.9572,315.7856,316.8784,3836.0
2024-04-16 11:45:00,321.83,321.95,321.26,321.43,17492.0,316.839,316.9572,316.2779,316.4452,17492.0
2024-04-16 11:50:00,321.3,321.84,320.99,321.53,3823.0,316.3173,316.8489,316.0121,316.5437,3823.0
2024-04-16 11:55:00,321.38,321.65,321.25,321.58,2389.0,316.396,316.6618,316.268,316.5929,2389.0
2024-04-16 12:00:00,321.43,321.43,320.74,320.75,1048.0,316.4452,316.4452,315.7659,315.7758,1048.0
2024-04-16 12:05:00,320.54,321.0,320.54,320.75,2441.0,315.569,316.0219,315.569,315.7758,2441.0
2024-04-16 12:10:00,320.56,321.08,320.55,321.08,1691.0,315.5887,316.1007,315.5789,316.1007,1691.0
2024-04-16 12:15:00,321.06,321.12,320.83,320.83,1147.0,316.081,316.14,315.8545,315.8545,1147.0
2024-04-16 12:20:00,320.87,321.55,320.87,321.32,6539.0,315.8939,316.5634,315.8939,316.3369,6539.0
2024-04-16 12:25:00,321.43,321.95,321.43,321.95,2048.0,316.4452,316.9572,316.4452,316.9572,2048.0
2024-04-16 12:30:00,322.32,322.41,321.92,322.09,4344.0,317.3214,317.41,316.9276,317.095,4344.0
2024-04-16 12:35:00,322.0,322.12,321.69,321.84,5879.0,317.0064,317.1245,316.7012,316.8489,5879.0
2024-04-16 12:40:00,321.84,321.84,321.04,321.04,1300.0,316.8489,316.8489,316.0613,316.0613,1300.0
2024-04-16 12:45:00,321.02,321.63,321.02,321.23,2521.0,316.0416,316.6421,316.0416,316.2483,2521.0
2024-04-16 12:50:00,321.35,321.49,321.12,321.12,1731.0,316.3665,316.5043,316.14,316.14,1731.0
2024-04-16 12:55:00,321.0,321.06,320.5,320.5,1801.0,316.0219,316.081,315.5297,315.5297,1801.0
2024-04-16 13:00:00,320.45,320.64,320.3,320.3,3125.0,315.4804,315.6675,315.3328,315.3328,3125.0
2024-04-16 13:05:00,320.23,320.43,320.14,320.28,2651.0,315.2638,315.4607,315.1752,315.3131,2651.0
2024-04-16 13:10:00,320.44,320.5,319.75,320.33,10398.0,315.4706,315.5297,314.7913,315.3623,10398.0
2024-04-16 13:15:00,320.3,320.55,320.21,320.52,1523.0,315.3328,315.5789,315.2442,315.5494,1523.0
2024-04-16 13:20:00,320.44,320.58,320.01,320.14,5714.0,315.4706,315.6084,315.0473,315.1752,5714.0
2024-04-16 13:25:00,320.11,320.43,320.02,320.18,7195.0,315.1457,315.4607,315.0571,315.2146,7195.0
2024-04-16 13:30:00,320.19,320.2,319.26,319.46,9693.0,315.2245,315.2343,314.3089,314.5058,9693.0
2024-04-16 13:35:00,319.61,320.4,319.59,320.38,5292.0,314.6535,315.4312,314.6338,315.4115,5292.0
2024-04-16 13:40:00,320.42,320.93,320.41,320.62,1605.0,315.4509,315.953,315.4411,315.6478,1605.0
2024-04-16 13:45:00,320.43,320.66,320.04,320.04,8040.0,315.4607,315.6872,315.0768,315.0768,8040.0
2024-04-16 13:50:00,319.91,320.2,319.6,320.01,2986.0,314.9488,315.2343,314.6436,315.0473,2986.0
2024-04-16 13:55:00,319.84,320.0,319.67,320.0,856.0,314.8799,315.0374,314.7125,315.0374,856.0
2024-04-16 14:00:00,319.93,320.09,319.5,320.09,3818.0,314.9685,315.126,314.5452,315.126,3818.0
2024-04-16 14:05:00,319.92,320.75,319.9,320.75,2500.0,314.9587,315.7758,314.939,315.7758,2500.0
2024-04-16 14:10:00,320.61,320.61,319.48,319.59,7082.0,315.638,315.638,314.5255,314.6338,7082.0
2024-04-16 14:15:00,319.44,319.51,318.52,318.52,3906.0,314.4861,314.555,313.5804,313.5804,3906.0
2024-04-16 14:20:00,318.62,318.63,317.9,317.9,5848.0,313.6788,313.6887,312.97,312.97,5848.0
2024-04-16 14:25:00,318.06,318.32,317.93,318.1,6728.0,313.1275,313.3835,312.9995,313.1669,6728.0
2024-04-16 14:30:00,318.1,318.88,318.0,318.87,3870.0,313.1669,313.9348,313.0684,313.9249,3870.0
2024-04-16 14:35:00,318.81,318.87,318.45,318.55,3505.0,313.8659,313.9249,313.5115,313.6099,3505.0
2024-04-16 14:40:00,318.54,318.84,318.54,318.6,2353.0,313.6001,313.8954,313.6001,313.6591,2353.0
2024-04-16 14:45:00,318.58,318.8,318.36,318.73,6408.0,313.6394,313.856,313.4228,313.7871,6408.0
2024-04-16 14:50:00,319.03,319.72,319.03,319.43,6337.0,314.0825,314.7618,314.0825,314.4763,6337.0
2024-04-16 14:55:00,319.47,319.78,319.47,319.6,3696.0,314.5156,314.8208,314.5156,314.6436,3696.0
2024-04-16 15:00:00,319.83,319.88,319.07,319.07,7022.0,314.8701,314.9193,314.1218,314.1218,7022.0
2024-04-16 15:05:00,319.2,319.23,318.51,318.65,4151.0,314.2498,314.2794,313.5705,313.7084,4151.0
2024-04-16 15:10:00,318.64,318.67,318.05,318.44,6432.0,313.6985,313.728,313.1177,313.5016,6432.0
2024-04-16 15:15:00,318.43,318.45,318.03,318.4,10721.0,313.4918,313.5115,313.098,313.4622,10721.0
2024-04-16 15:20:00,318.37,319.02,318.37,319.02,10347.0,313.4327,314.0726,313.4327,314.0726,10347.0
2024-04-16 15:25:00,319.12,319.32,319.0,319.06,7064.0,314.1711,314.368,314.0529,314.112,7064.0
2024-04-16 15:30:00,318.96,319.19,318.13,318.31,9899.0,314.0135,314.24,313.1964,313.3736,9899.0
2024-04-16 15:35:00,318.25,319.05,318.15,318.92,11567.0,313.3146,314.1021,313.2161,313.9742,11567.0
2024-04-16 15:40:00,318.8,318.8,318.34,318.68,11093.0,313.856,313.856,313.4032,313.7379,11093.0
2024-04-16 15:45:00,318.63,319.6,318.63,319.53,13408.0,313.6887,314.6436,313.6887,314.5747,13408.0
2024-04-16 15:50:00,319.52,319.59,318.6,319.0,18604.0,314.5649,314.6338,313.6591,314.0529,18604.0
2024-04-16 15:55:00,318.97,319.07,317.39,317.41,48903.0,314.0234,314.1218,312.4679,312.4876,48903.0
2024-04-17 09:30:00,319.63,323.33,318.5,322.92,20126.0,314.6732,318.3158,313.5607,317.9121,20126.0
2024-04-17 09:35:00,322.44,324.38,321.89,324.38,19628.0,317.4396,319.3495,316.8981,319.3495,19628.0
2024-04-17 09:40:00,323.82,324.37,322.99,323.97,17788.0,318.7982,319.3396,317.981,318.9458,17788.0
2024-04-17 09:45:00,323.92,323.92,322.12,322.38,7356.0,318.8966,318.8966,317.1245,317.3805,7356.0
2024-04-17 09:50:00,322.73,323.53,321.73,323.53,8399.0,317.7251,318.5127,316.7406,318.5127,8399.0
2024-04-17 09:55:00,323.8,323.93,322.8,322.91,8921.0,318.7785,318.9065,317.794,317.9023,8921.0
2024-04-17 10:00:00,322.94,323.44,322.71,322.84,12144.0,317.9318,318.4241,317.7054,317.8334,12144.0
2024-04-17 10:05:00,322.9,322.9,321.17,321.43,12867.0,317.8924,317.8924,316.1893,316.4452,12867.0
2024-04-17 10:10:00,321.58,321.58,320.59,320.71,14074.0,316.5929,316.5929,315.6183,315.7364,14074.0
2024-04-17 10:15:00,320.68,321.47,320.46,320.5,8358.0,315.7069,316.4846,315.4903,315.5297,8358.0
2024-04-17 10:20:00,320.77,321.04,320.45,320.67,5881.0,315.7955,316.0613,315.4804,315.697,5881.0
2024-04-17 10:25:00,320.67,321.01,320.55,320.88,6211.0,315.697,316.0318,315.5789,315.9038,6211.0
2024-04-17 10:30:00,320.75,320.99,320.55,320.73,9014.0,315.7758,316.0121,315.5789,315.7561,9014.0
2024-04-17 10:35:00,320.74,320.98,320.41,320.47,10405.0,315.7659,316.0022,315.4411,315.5001,10405.0
2024-04-17 10:40:00,320.46,320.69,320.11,320.35,8690.0,315.4903,315.7167,315.1457,315.382,8690.0
2024-04-17 10:45:00,320.3,320.3,319.61,319.82,4907.0,315.3328,315.3328,314.6535,314.8602,4907.0
2024-04-17 10:50:00,319.83,319.83,318.53,319.18,6893.0,314.8701,314.8701,313.5902,314.2301,6893.0
2024-04-17 10:55:00,318.84,318.84,318.1,318.48,38915.0,313.8954,313.8954,313.1669,313.541,38915.0
2024-04-17 11:00:00,318.64,319.43,318.53,319.43,34920.0,313.6985,314.4763,313.5902,314.4763,34920.0
2024-04-17 11:05:00,319.41,319.68,318.99,319.68,4517.0,314.4566,314.7224,314.0431,314.7224,4517.0
2024-04-17 11:10:00,319.59,319.63,319.25,319.4,5323.0,314.6338,314.6732,314.299,314.4467,5323.0
2024-04-17 11:15:00,319.36,320.04,319.16,320.03,9691.0,314.4073,315.0768,314.2104,315.0669,9691.0
2024-04-17 11:20:00,320.12,320.12,319.77,319.98,2653.0,315.1556,315.1556,314.811,315.0177,2653.0
2024-04-17 11:25:00,319.94,320.39,319.75,319.88,9150.0,314.9783,315.4214,314.7913,314.9193,9150.0
2024-04-17 11:30:00,319.79,320.42,319.73,320.42,3677.0,314.8307,315.4509,314.7716,315.4509,3677.0
2024-04-17 11:35:00,320.34,320.73,320.17,320.73,4162.0,315.3721,315.7561,315.2048,315.7561,4162.0
2024-04-17 11:40:00,320.75,321.12,320.68,320.95,4043.0,315.7758,316.14,315.7069,315.9727,4043.0
2024-04-17 11:45:00,320.96,321.19,320.78,321.12,3460.0,315.9825,316.209,315.8053,316.14,3460.0
2024-04-17 11:50:00,321.19,321.8,321.16,321.77,9257.0,316.209,316.8095,316.1794,316.78,9257.0
2024-04-17 11:55:00,322.0,322.02,321.68,321.92,2656.0,317.0064,317.0261,316.6914,316.9276,2656.0
2024-04-17 12:00:00,321.84,322.07,321.34,321.74,7763.0,316.8489,317.0753,316.3566,316.7504,7763.0
2024-04-17 12:05:00,321.82,322.09,321.4,321.73,37638.0,316.8292,317.095,316.4157,316.7406,37638.0
2024-04-17 12:10:00,321.65,322.19,321.63,321.66,60938.0,316.6618,317.1935,316.6421,316.6717,60938.0
2024-04-17 12:15:00,321.59,322.0,321.59,321.79,6021.0,316.6028,317.0064,316.6028,316.7997,6021.0
2024-04-17 12:20:00,321.83,322.19,321.68,321.68,5360.0,316.839,317.1935,316.6914,316.6914,5360.0
2024-04-17 12:25:00,321.85,322.02,321.77,321.87,4746.0,316.8587,317.0261,316.78,316.8784,4746.0
2024-04-17 12:30:00,321.76,321.77,321.62,321.63,1401.0,316.7701,316.78,316.6323,316.6421,1401.0
2024-04-17 12:35:00,321.63,322.09,321.62,321.98,4904.0,316.6421,317.095,316.6323,316.9867,4904.0
2024-04-17 12:40:00,322.09,322.1,321.8,321.8,3314.0,317.095,317.1048,316.8095,316.8095,3314.0
2024-04-17 12:45:00,321.93,322.0,321.71,321.86,2278.0,316.9375,317.0064,316.7209,316.8686,2278.0
2024-04-17 12:50:00,321.85,321.85,321.15,321.57,6245.0,316.8587,316.8587,316.1696,316.5831,6245.0
2024-04-17 12:55:00,321.62,321.91,321.61,321.66,2011.0,316.6323,316.9178,316.6224,316.6717,2011.0
2024-04-17 13:00:00,321.81,321.87,321.67,321.85,1311.0,316.8193,316.8784,316.6815,316.8587,1311.0
2024-04-17 13:05:00,321.81,321.84,321.47,321.47,3325.0,316.8193,316.8489,316.4846,316.4846,3325.0
2024-04-17 13:10:00,321.38,321.85,321.36,321.74,2952.0,316.396,316.8587,316.3763,316.7504,2952.0
2024-04-17 13:15:00,321.88,322.21,321.71,322.12,6466.0,316.8883,317.2131,316.7209,317.1245,6466.0
2024-04-17 13:20:00,321.99,322.07,321.4,321.41,2711.0,316.9966,317.0753,316.4157,316.4255,2711.0
2024-04-17 13:25:00,321.44,321.53,321.17,321.34,8371.0,316.4551,316.5437,316.1893,316.3566,8371.0
2024-04-17 13:30:00,321.37,321.87,321.37,321.8,4605.0,316.3862,316.8784,316.3862,316.8095,4605.0
2024-04-17 13:35:00,322.0,322.18,321.87,321.88,3150.0,317.0064,317.1836,316.8784,316.8883,3150.0
2024-04-17 13:40:00,322.0,322.08,321.75,321.77,5806.0,317.0064,317.0852,316.7603,316.78,5806.0
2024-04-17 13:45:00,321.77,321.82,321.64,321.78,1918.0,316.78,316.8292,316.652,316.7898,1918.0
2024-04-17 13:50:00,321.9,321.97,321.46,321.57,6041.0,316.9079,316.9769,316.4748,316.5831,6041.0
2024-04-17 13:55:00,321.59,321.88,321.46,321.85,8254.0,316.6028,316.8883,316.4748,316.8587,8254.0
2024-04-17 14:00:00,321.75,322.0,321.66,322.0,3421.0,316.7603,317.0064,316.6717,317.0064,3421.0
2024-04-17 14:05:00,321.98,322.07,321.73,321.9,5396.0,316.9867,317.0753,316.7406,316.9079,5396.0
2024-04-17 14:10:00,321.79,322.03,321.77,321.85,3899.0,316.7997,317.0359,316.78,316.8587,3899.0
2024-04-17 14:15:00,321.97,322.01,321.73,321.8,6255.0,316.9769,317.0162,316.7406,316.8095,6255.0
2024-04-17 14:20:00,321.85,321.99,321.39,321.6,4656.0,316.8587,316.9966,316.4059,316.6126,4656.0
2024-04-17 14:25:00,321.62,321.88,321.5,321.56,4920.0,316.6323,316.8883,316.5142,316.5732,4920.0
2024-04-17 14:30:00,321.63,321.72,321.28,321.29,5234.0,316.6421,316.7307,316.2976,316.3074,5234.0
2024-04-17 14:35:00,321.38,321.65,321.3,321.5,5118.0,316.396,316.6618,316.3173,316.5142,5118.0
2024-04-17 14:40:00,321.73,322.09,321.73,322.05,11395.0,316.7406,317.095,316.7406,317.0556,11395.0
2024-04-17 14:45:00,322.06,323.03,322.02,322.58,14727.0,317.0655,318.0204,317.0261,317.5774,14727.0
2024-04-17 14:50:00,322.81,322.89,321.31,321.49,7391.0,317.8038,317.8826,316.3271,316.5043,7391.0
2024-04-17 14:55:00,321.49,321.82,321.33,321.53,11533.0,316.5043,316.8292,316.3468,316.5437,11533.0
2024-04-17 15:00:00,321.39,321.78,321.29,321.78,11906.0,316.4059,316.7898,316.3074,316.7898,11906.0
2024-04-17 15:05:00,321.83,321.94,321.4,321.4,4333.0,316.839,316.9473,316.4157,316.4157,4333.0
2024-04-17 15:10:00,321.57,321.8,321.04,321.29,24865.0,316.5831,316.8095,316.0613,316.3074,24865.0
2024-04-17 15:15:00,321.2,321.62,321.09,321.48,7878.0,316.2188,316.6323,316.1105,316.4945,7878.0
2024-04-17 15:20:00,321.49,322.0,321.38,322.0,8183.0,316.5043,317.0064,316.396,317.0064,8183.0
2024-04-17 15:25:00,322.01,322.42,321.99,322.35,8185.0,317.0162,317.4199,316.9966,317.351,8185.0
2024-04-17 15:30:00,322.34,322.39,321.87,322.12,12031.0,317.3411,317.3903,316.8784,317.1245,12031.0
2024-04-17 15:35:00,322.0,322.21,321.7,321.82,16273.0,317.0064,317.2131,316.7111,316.8292,16273.0
2024-04-17 15:40:00,321.88,322.38,321.88,322.09,23860.0,316.8883,317.3805,316.8883,317.095,23860.0
2024-04-17 15:45:00,322.1,322.99,322.05,322.67,28601.0,317.1048,317.981,317.0556,317.666,28601.0
2024-04-17 15:50:00,322.6,322.93,322.26,322.48,49505.0,317.5971,317.922,317.2624,317.479,49505.0
2024-04-17 15:55:00,322.62,323.66,322.53,323.5,141720.0,317.6168,318.6407,317.5282,318.4831,141720.0
2024-04-18 09:30:00,327.6,329.38,326.65,326.65,29794.0,322.5196,324.2719,321.5843,321.5843,29794.0
2024-04-18 09:35:00,326.42,330.59,326.4,329.98,25531.0,321.3579,325.4632,321.3382,324.8626,25531.0
2024-04-18 09:40:00,330.0,330.34,327.77,329.91,37843.0,324.8823,325.2171,322.6869,324.7937,37843.0
2024-04-18 09:45:00,329.13,329.75,329.06,329.55,7115.0,324.0258,324.6362,323.9569,324.4393,7115.0
2024-04-18 09:50:00,329.24,329.3,328.44,328.66,6862.0,324.1341,324.1932,323.3465,323.5631,6862.0
2024-04-18 09:55:00,328.5,331.0,328.5,330.0,21619.0,323.4056,325.8668,323.4056,324.8823,21619.0
2024-04-18 10:00:00,329.84,330.33,329.27,329.61,14022.0,324.7248,325.2072,324.1637,324.4984,14022.0
2024-04-18 10:05:00,329.83,330.39,329.75,330.39,6772.0,324.715,325.2663,324.6362,325.2663,6772.0
2024-04-18 10:10:00,330.11,330.11,329.15,329.48,9575.0,324.9906,324.9906,324.0455,324.3704,9575.0
2024-04-18 10:15:00,329.54,329.67,328.15,328.45,3700.0,324.4295,324.5575,323.061,323.3564,3700.0
2024-04-18 10:20:00,328.01,328.24,327.65,327.76,6198.0,322.9232,323.1496,322.5688,322.6771,6198.0
2024-04-18 10:25:00,327.68,328.85,327.55,328.85,7154.0,322.5983,323.7502,322.4703,323.7502,7154.0
2024-04-18 10:30:00,329.48,329.52,328.61,328.61,2702.0,324.3704,324.4098,323.5139,323.5139,2702.0
2024-04-18 10:35:00,328.48,329.36,328.47,329.26,3181.0,323.3859,324.2523,323.3761,324.1538,3181.0
2024-04-18 10:40:00,329.37,329.37,327.94,328.08,4448.0,324.2621,324.2621,322.8543,322.9921,4448.0
2024-04-18 10:45:00,328.07,328.08,327.46,327.48,7336.0,322.9823,322.9921,322.3817,322.4014,7336.0
2024-04-18 10:50:00,327.3,327.34,326.53,326.59,10900.0,322.2242,322.2636,321.4661,321.5252,10900.0
2024-04-18 10:55:00,326.78,327.08,326.38,326.65,6456.0,321.7123,322.0076,321.3185,321.5843,6456.0
2024-04-18 11:00:00,326.88,327.73,326.79,326.87,11747.0,321.8107,322.6475,321.7221,321.8009,11747.0
2024-04-18 11:05:00,326.78,327.22,326.78,326.91,5912.0,321.7123,322.1454,321.7123,321.8403,5912.0
2024-04-18 11:10:00,327.06,327.06,326.43,326.91,13494.0,321.9879,321.9879,321.3677,321.8403,13494.0
2024-04-18 11:15:00,326.86,327.07,326.6,326.66,9997.0,321.791,321.9978,321.5351,321.5941,9997.0
2024-04-18 11:20:00,326.74,326.93,326.41,326.5,3833.0,321.6729,321.8599,321.348,321.4366,3833.0
2024-04-18 11:25:00,326.62,326.62,326.06,326.14,15330.0,321.5548,321.5548,321.0034,321.0822,15330.0
2024-04-18 11:30:00,326.21,326.67,325.71,325.92,14849.0,321.1511,321.604,320.6589,320.8656,14849.0
2024-04-18 11:35:00,326.06,326.68,325.87,326.3,5446.0,321.0034,321.6138,320.8164,321.2397,5446.0
2024-04-18 11:40:00,326.24,326.39,325.7,325.89,8318.0,321.1806,321.3283,320.649,320.8361,8318.0
2024-04-18 11:45:00,325.84,326.17,325.77,326.05,4752.0,320.7868,321.1117,320.7179,320.9936,4752.0
2024-04-18 11:50:00,326.06,326.26,325.49,325.69,5585.0,321.0034,321.2003,320.4423,320.6392,5585.0
2024-04-18 11:55:00,325.69,325.74,325.28,325.48,8809.0,320.6392,320.6884,320.2355,320.4324,8809.0
2024-04-18 12:00:00,325.52,326.03,325.5,326.03,8440.0,320.4718,320.9739,320.4521,320.9739,8440.0
2024-04-18 12:05:00,326.13,326.51,326.0,326.46,5118.0,321.0723,321.4465,320.9444,321.3972,5118.0
2024-04-18 12:10:00,326.61,326.61,326.04,326.07,4514.0,321.5449,321.5449,320.9837,321.0133,4514.0
2024-04-18 12:15:00,326.06,326.62,325.96,326.62,5346.0,321.0034,321.5548,320.905,321.5548,5346.0
2024-04-18 12:20:00,326.73,326.74,326.28,326.56,5261.0,321.663,321.6729,321.22,321.4957,5261.0
2024-04-18 12:25:00,326.69,326.99,326.42,326.99,4458.0,321.6237,321.919,321.3579,321.919,4458.0
2024-04-18 12:30:00,326.96,327.22,326.39,326.4,3627.0,321.8895,322.1454,321.3283,321.3382,3627.0
2024-04-18 12:35:00,326.61,326.61,326.2,326.3,1972.0,321.5449,321.5449,321.1413,321.2397,1972.0
2024-04-18 12:40:00,326.29,326.29,325.7,325.7,5203.0,321.2299,321.2299,320.649,320.649,5203.0
2024-04-18 12:45:00,325.96,326.02,325.58,325.58,2347.0,320.905,320.9641,320.5309,320.5309,2347.0
2024-04-18 12:50:00,325.68,325.81,325.57,325.59,1733.0,320.6293,320.7573,320.521,320.5407,1733.0
2024-04-18 12:55:00,325.55,325.76,325.3,325.75,13132.0,320.5013,320.7081,320.2552,320.6982,13132.0
2024-04-18 13:00:00,325.63,326.33,325.63,326.22,20710.0,320.5801,321.2692,320.5801,321.161,20710.0
2024-04-18 13:05:00,326.19,326.39,326.0,326.32,2285.0,321.1314,321.3283,320.9444,321.2594,2285.0
2024-04-18 13:10:00,326.35,326.61,326.35,326.61,2371.0,321.2889,321.5449,321.2889,321.5449,2371.0
2024-04-18 13:15:00,326.74,326.74,326.16,326.49,2453.0,321.6729,321.6729,321.1019,321.4268,2453.0
2024-04-18 13:20:00,326.62,327.0,326.51,326.8,5096.0,321.5548,321.9289,321.4465,321.732,5096.0
2024-04-18 13:25:00,326.85,326.85,326.39,326.77,2855.0,321.7812,321.7812,321.3283,321.7024,2855.0
2024-04-18 13:30:00,326.72,326.83,326.1,326.18,2578.0,321.6532,321.7615,321.0428,321.1216,2578.0
2024-04-18 13:35:00,326.18,326.44,326.18,326.38,2817.0,321.1216,321.3775,321.1216,321.3185,2817.0
2024-04-18 13:40:00,326.5,326.65,326.34,326.65,2064.0,321.4366,321.5843,321.2791,321.5843,2064.0
2024-04-18 13:45:00,326.6,327.07,326.55,327.07,7836.0,321.5351,321.9978,321.4858,321.9978,7836.0
2024-04-18 13:50:00,326.9,326.97,326.36,326.43,4375.0,321.8304,321.8993,321.2988,321.3677,4375.0
2024-04-18 13:55:00,326.58,326.58,326.34,326.41,2281.0,321.5154,321.5154,321.2791,321.348,2281.0
2024-04-18 14:00:00,326.55,326.56,326.36,326.51,3019.0,321.4858,321.4957,321.2988,321.4465,3019.0
2024-04-18 14:05:00,326.52,326.52,325.75,325.87,4085.0,321.4563,321.4563,320.6982,320.8164,4085.0
2024-04-18 14:10:00,325.88,326.16,325.44,326.08,10630.0,320.8262,321.1019,320.3931,321.0231,10630.0
2024-04-18 14:15:00,326.1,326.82,326.1,326.81,41304.0,321.0428,321.7516,321.0428,321.7418,41304.0
2024-04-18 14:20:00,326.71,327.0,326.57,326.73,5403.0,321.6434,321.9289,321.5055,321.663,5403.0
2024-04-18 14:25:00,326.62,326.71,326.22,326.3,3960.0,321.5548,321.6434,321.161,321.2397,3960.0
2024-04-18 14:30:00,326.38,326.39,326.14,326.36,4120.0,321.3185,321.3283,321.0822,321.2988,4120.0
2024-04-18 14:35:00,326.49,326.61,326.25,326.61,2210.0,321.4268,321.5449,321.1905,321.5449,2210.0
2024-04-18 14:40:00,326.56,327.38,326.56,327.26,5632.0,321.4957,322.303,321.4957,322.1848,5632.0
2024-04-18 14:45:00,327.18,327.44,327.0,327.39,6389.0,322.1061,322.362,321.9289,322.3128,6389.0
2024-04-18 14:50:00,327.29,327.29,326.65,326.66,1649.0,322.2144,322.2144,321.5843,321.5941,1649.0
2024-04-18 14:55:00,326.86,327.32,326.72,327.3,4588.0,321.791,322.2439,321.6532,322.2242,4588.0
2024-04-18 15:00:00,327.34,327.5,327.1,327.24,2608.0,322.2636,322.4211,322.0273,322.1651,2608.0
2024-04-18 15:05:00,327.14,327.48,327.14,327.39,4256.0,322.0667,322.4014,322.0667,322.3128,4256.0
2024-04-18 15:10:00,327.29,327.6,327.26,327.6,4765.0,322.2144,322.5196,322.1848,322.5196,4765.0
2024-04-18 15:15:00,327.4,327.46,327.05,327.32,5662.0,322.3227,322.3817,321.9781,322.2439,5662.0
2024-04-18 15:20:00,327.22,327.44,326.72,327.44,8256.0,322.1454,322.362,321.6532,322.362,8256.0
2024-04-18 15:25:00,327.29,327.53,326.99,327.04,2817.0,322.2144,322.4506,321.919,321.9682,2817.0
2024-04-18 15:30:00,327.24,327.39,326.76,326.9,7334.0,322.1651,322.3128,321.6926,321.8304,7334.0
2024-04-18 15:35:00,326.89,327.22,326.59,326.59,6884.0,321.8206,322.1454,321.5252,321.5252,6884.0
2024-04-18 15:40:00,326.65,326.67,326.36,326.45,6923.0,321.5843,321.604,321.2988,321.3874,6923.0
2024-04-18 15:45:00,326.38,326.41,325.38,325.42,30357.0,321.3185,321.348,320.334,320.3734,30357.0
2024-04-18 15:50:00,325.5,325.87,324.9,324.97,59050.0,320.4521,320.8164,319.8614,319.9303,59050.0
2024-04-18 15:55:00,324.99,325.0,324.05,324.7,65908.0,319.95,319.9599,319.0246,319.6645,65908.0
2024-04-19 09:30:00,327.0,328.17,327.0,327.86,27991.0,321.9289,323.0807,321.9289,322.7755,27991.0
2024-04-19 09:35:00,327.67,327.77,326.98,327.18,2692.0,322.5885,322.6869,321.9092,322.1061,2692.0
2024-04-19 09:40:00,327.37,327.47,326.9,327.17,3380.0,322.2931,322.3916,321.8304,322.0962,3380.0
2024-04-19 09:45:00,327.33,327.9,327.1,327.16,16084.0,322.2537,322.8149,322.0273,322.0864,16084.0
2024-04-19 09:50:00,327.38,328.26,327.18,328.04,14850.0,322.303,323.1693,322.1061,322.9527,14850.0
2024-04-19 09:55:00,327.86,327.86,327.44,327.48,1988.0,322.7755,322.7755,322.362,322.4014,1988.0
2024-04-19 10:00:00,327.48,327.64,327.18,327.63,18214.0,322.4014,322.5589,322.1061,322.5491,18214.0
2024-04-19 10:05:00,327.8,328.54,327.61,328.35,12582.0,322.7165,323.445,322.5294,323.2579,12582.0
2024-04-19 10:10:00,328.31,328.95,328.05,328.25,7909.0,323.2185,323.8486,322.9626,323.1595,7909.0
2024-04-19 10:15:00,328.26,328.35,327.73,327.73,9025.0,323.1693,323.2579,322.6475,322.6475,9025.0
2024-04-19 10:20:00,327.71,328.23,327.59,328.21,19951.0,322.6278,323.1398,322.5097,323.1201,19951.0
2024-04-19 10:25:00,328.31,328.7,327.92,328.7,4504.0,323.2185,323.6025,322.8346,323.6025,4504.0
2024-04-19 10:30:00,328.78,329.27,328.68,328.77,3111.0,323.6813,324.1637,323.5828,323.6714,3111.0
2024-04-19 10:35:00,328.75,329.11,328.68,328.95,4572.0,323.6517,324.0061,323.5828,323.8486,4572.0
2024-04-19 10:40:00,329.04,329.71,329.03,329.71,3339.0,323.9372,324.5968,323.9274,324.5968,3339.0
2024-04-19 10:45:00,329.62,329.62,329.23,329.32,12915.0,324.5082,324.5082,324.1243,324.2129,12915.0
2024-04-19 10:50:00,329.15,329.75,329.15,329.66,1891.0,324.0455,324.6362,324.0455,324.5476,1891.0
2024-04-19 10:55:00,329.54,329.59,328.62,328.68,5811.0,324.4295,324.4787,323.5237,323.5828,5811.0
2024-04-19 11:00:00,328.54,328.64,328.43,328.63,1000.0,323.445,323.5434,323.3367,323.5336,1000.0
2024-04-19 11:05:00,328.69,328.96,328.53,328.96,2910.0,323.5926,323.8585,323.4351,323.8585,2910.0
2024-04-19 11:10:00,328.72,329.06,328.7,329.06,12132.0,323.6222,323.9569,323.6025,323.9569,12132.0
2024-04-19 11:15:00,329.12,329.3,328.67,329.08,1326.0,324.016,324.1932,323.573,323.9766,1326.0
2024-04-19 11:20:00,329.09,329.31,328.95,329.04,2379.0,323.9864,324.203,323.8486,323.9372,2379.0
2024-04-19 11:25:00,329.13,329.57,329.13,329.56,1769.0,324.0258,324.459,324.0258,324.4492,1769.0
2024-04-19 11:30:00,329.58,329.59,329.07,329.15,3072.0,324.4688,324.4787,323.9668,324.0455,3072.0
2024-04-19 11:35:00,329.15,329.27,328.7,329.18,7502.0,324.0455,324.1637,323.6025,324.0751,7502.0
2024-04-19 11:40:00,329.06,329.37,328.98,329.13,6589.0,323.9569,324.2621,323.8782,324.0258,6589.0
2024-04-19 11:45:00,329.13,329.53,329.11,329.37,3681.0,324.0258,324.4196,324.0061,324.2621,3681.0
2024-04-19 11:50:00,329.28,329.39,328.94,329.14,2591.0,324.1735,324.2818,323.8388,324.0357,2591.0
2024-04-19 11:55:00,329.22,329.22,328.77,329.0,1252.0,324.1144,324.1144,323.6714,323.8978,1252.0
2024-04-19 12:00:00,328.92,329.21,328.84,329.16,2995.0,323.8191,324.1046,323.7403,324.0554,2995.0
2024-04-19 12:05:00,329.36,329.54,329.23,329.54,3145.0,324.2523,324.4295,324.1243,324.4295,3145.0
2024-04-19 12:10:00,329.34,329.38,329.09,329.09,2507.0,324.2326,324.2719,323.9864,323.9864,2507.0
2024-04-19 12:15:00,329.11,329.16,328.78,328.86,3875.0,324.0061,324.0554,323.6813,323.76,3875.0
2024-04-19 12:20:00,328.86,329.58,328.75,329.58,9439.0,323.76,324.4688,323.6517,324.4688,9439.0
2024-04-19 12:25:00,329.45,329.59,329.1,329.1,8629.0,324.3409,324.4787,323.9963,323.9963,8629.0
2024-04-19 12:30:00,329.14,329.14,328.71,328.79,4072.0,324.0357,324.0357,323.6123,323.6911,4072.0
2024-04-19 12:35:00,328.82,329.51,328.82,329.51,4848.0,323.7206,324.3999,323.7206,324.3999,4848.0
2024-04-19 12:40:00,329.56,329.56,329.11,329.31,4409.0,324.4492,324.4492,324.0061,324.203,4409.0
2024-04-19 12:45:00,329.36,329.55,329.29,329.47,8469.0,324.2523,324.4393,324.1833,324.3606,8469.0
2024-04-19 12:50:00,329.5,329.73,329.34,329.34,12961.0,324.3901,324.6165,324.2326,324.2326,12961.0
2024-04-19 12:55:00,329.33,329.33,328.85,328.93,8532.0,324.2227,324.2227,323.7502,323.8289,8532.0
2024-04-19 13:00:00,329.16,329.35,329.03,329.3,3385.0,324.0554,324.2424,323.9274,324.1932,3385.0
2024-04-19 13:05:00,329.38,329.47,329.23,329.37,1882.0,324.2719,324.3606,324.1243,324.2621,1882.0
2024-04-19 13:10:00,329.3,329.45,329.09,329.14,4019.0,324.1932,324.3409,323.9864,324.0357,4019.0
2024-04-19 13:15:00,329.16,329.47,329.09,329.09,14321.0,324.0554,324.3606,323.9864,323.9864,14321.0
2024-04-19 13:20:00,329.25,329.26,329.0,329.06,2154.0,324.144,324.1538,323.8978,323.9569,2154.0
2024-04-19 13:25:00,329.18,329.6,328.94,329.06,4653.0,324.0751,324.4885,323.8388,323.9569,4653.0
2024-04-19 13:30:00,329.33,329.43,329.33,329.35,402.0,324.2227,324.3212,324.2227,324.2424,402.0
2024-04-19 13:35:00,329.44,329.45,329.11,329.2,2091.0,324.331,324.3409,324.0061,324.0947,2091.0
2024-04-19 13:40:00,329.23,329.23,328.82,328.82,3058.0,324.1243,324.1243,323.7206,323.7206,3058.0
2024-04-19 13:45:00,328.86,328.98,328.67,328.67,2476.0,323.76,323.8782,323.573,323.573,2476.0
2024-04-19 13:50:00,328.69,328.81,328.39,328.73,8658.0,323.5926,323.7108,323.2973,323.632,8658.0
2024-04-19 13:55:00,328.74,328.76,328.31,328.57,3982.0,323.6419,323.6616,323.2185,323.4745,3982.0
2024-04-19 14:00:00,328.42,328.51,328.12,328.48,11425.0,323.3268,323.4154,323.0315,323.3859,11425.0
2024-04-19 14:05:00,328.48,328.89,328.25,328.69,13041.0,323.3859,323.7895,323.1595,323.5926,13041.0
2024-04-19 14:10:00,328.61,328.74,328.49,328.49,1334.0,323.5139,323.6419,323.3958,323.3958,1334.0
2024-04-19 14:15:00,328.55,328.55,327.9,328.07,14555.0,323.4548,323.4548,322.8149,322.9823,14555.0
2024-04-19 14:20:00,328.06,328.19,327.86,327.98,14170.0,322.9724,323.1004,322.7755,322.8937,14170.0
2024-04-19 14:25:00,328.09,328.91,327.95,328.46,23417.0,323.002,323.8092,322.8641,323.3662,23417.0
2024-04-19 14:30:00,328.33,328.71,328.33,328.54,3723.0,323.2382,323.6123,323.2382,323.445,3723.0
2024-04-19 14:35:00,328.35,328.64,328.22,328.22,2862.0,323.2579,323.5434,323.1299,323.1299,2862.0
2024-04-19 14:40:00,328.1,328.22,327.93,328.22,3976.0,323.0118,323.1299,322.8444,323.1299,3976.0
2024-04-19 14:45:00,328.28,328.41,328.15,328.24,4191.0,323.189,323.317,323.061,323.1496,4191.0
2024-04-19 14:50:00,328.31,328.34,327.64,328.08,11873.0,323.2185,323.2481,322.5589,322.9921,11873.0
2024-04-19 14:55:00,328.05,328.21,327.85,328.14,6684.0,322.9626,323.1201,322.7657,323.0512,6684.0
2024-04-19 15:00:00,328.22,328.64,328.22,328.5,3802.0,323.1299,323.5434,323.1299,323.4056,3802.0
2024-04-19 15:05:00,328.37,328.56,328.19,328.35,5176.0,323.2776,323.4647,323.1004,323.2579,5176.0
2024-04-19 15:10:00,328.19,328.5,327.97,328.31,4912.0,323.1004,323.4056,322.8838,323.2185,4912.0
2024-04-19 15:15:00,328.37,328.51,327.88,328.22,8187.0,323.2776,323.4154,322.7952,323.1299,8187.0
2024-04-19 15:20:00,328.26,328.46,328.2,328.35,3739.0,323.1693,323.3662,323.1102,323.2579,3739.0
2024-04-19 15:25:00,328.19,328.76,328.1,328.75,4653.0,323.1004,323.6616,323.0118,323.6517,4653.0
2024-04-19 15:30:00,328.68,328.83,328.58,328.63,5552.0,323.5828,323.7305,323.4844,323.5336,5552.0
2024-04-19 15:35:00,328.66,328.75,328.1,328.73,8659.0,323.5631,323.6517,323.0118,323.632,8659.0
2024-04-19 15:40:00,328.75,329.12,328.49,329.06,6124.0,323.6517,324.016,323.3958,323.9569,6124.0
2024-04-19 15:45:00,328.98,329.06,328.31,328.48,14021.0,323.8782,323.9569,323.2185,323.3859,14021.0
2024-04-19 15:50:00,328.32,328.63,328.11,328.28,12581.0,323.2284,323.5336,323.0216,323.189,12581.0
2024-04-19 15:55:00,328.28,328.47,328.02,328.33,50840.0,323.189,323.3761,322.933,323.2382,50840.0
2024-04-22 09:30:00,326.74,329.87,326.74,329.81,20375.0,321.6729,324.7543,321.6729,324.6953,20375.0
2024-04-22 09:35:00,329.93,332.0,329.69,331.72,21280.0,324.8134,326.8513,324.5771,326.5757,21280.0
2024-04-22 09:40:00,331.62,331.62,330.53,331.24,6219.0,326.4772,326.4772,325.4041,326.1031,6219.0
2024-04-22 09:45:00,331.03,331.85,330.77,331.71,7940.0,325.8964,326.7036,325.6404,326.5658,7940.0
2024-04-22 09:50:00,331.62,332.2,331.44,331.63,5222.0,326.4772,327.0482,326.3,326.4871,5222.0
2024-04-22 09:55:00,332.0,332.01,330.76,331.4,3442.0,326.8513,326.8612,325.6305,326.2606,3442.0
2024-04-22 10:00:00,331.55,331.76,331.07,331.45,2945.0,326.4083,326.615,325.9357,326.3098,2945.0
2024-04-22 10:05:00,331.5,332.69,331.33,332.68,7149.0,326.3591,327.5306,326.1917,327.5208,7149.0
2024-04-22 10:10:00,332.45,332.57,331.89,332.56,4224.0,327.2943,327.4125,326.743,327.4026,4224.0
2024-04-22 10:15:00,332.4,333.34,332.23,333.03,14207.0,327.2451,328.1705,327.0778,327.8653,14207.0
2024-04-22 10:20:00,333.21,334.42,333.2,334.42,7208.0,328.0426,329.2338,328.0327,329.2338,7208.0
2024-04-22 10:25:00,334.19,334.39,333.83,333.94,5054.0,329.0074,329.2043,328.6529,328.7612,5054.0
2024-04-22 10:30:00,333.86,333.89,333.4,333.58,2895.0,328.6825,328.712,328.2296,328.4068,2895.0
2024-04-22 10:35:00,333.81,334.32,333.61,334.32,1718.0,328.6332,329.1353,328.4363,329.1353,1718.0
2024-04-22 10:40:00,334.4,334.4,333.67,333.83,3129.0,329.2141,329.2141,328.4954,328.6529,3129.0
2024-04-22 10:45:00,334.03,334.03,332.91,333.04,2180.0,328.8498,328.8498,327.7472,327.8752,2180.0
2024-04-22 10:50:00,332.99,333.14,332.52,332.58,7128.0,327.826,327.9736,327.3633,327.4223,7128.0
2024-04-22 10:55:00,332.4,332.59,331.99,332.59,6032.0,327.2451,327.4322,326.8415,327.4322,6032.0
2024-04-22 11:00:00,332.5,333.06,332.46,333.01,3667.0,327.3436,327.8949,327.3042,327.8457,3667.0
2024-04-22 11:05:00,332.81,333.03,332.71,332.89,3748.0,327.6488,327.8653,327.5503,327.7275,3748.0
2024-04-22 11:10:00,332.76,332.76,332.06,332.06,3160.0,327.5995,327.5995,326.9104,326.9104,3160.0
2024-04-22 11:15:00,331.93,332.48,331.93,332.47,3704.0,326.7824,327.3239,326.7824,327.314,3704.0
2024-04-22 11:20:00,332.61,332.61,332.02,332.09,3185.0,327.4519,327.4519,326.871,326.9399,3185.0
2024-04-22 11:25:00,331.96,331.96,331.42,331.45,2204.0,326.8119,326.8119,326.2803,326.3098,2204.0
2024-04-22 11:30:00,331.43,331.65,331.06,331.13,5667.0,326.2902,326.5067,325.9259,325.9948,5667.0
2024-04-22 11:35:00,331.13,331.7,331.12,331.69,2159.0,325.9948,326.556,325.985,326.5461,2159.0
2024-04-22 11:40:00,331.69,331.73,330.99,331.19,7888.0,326.5461,326.5855,325.857,326.0539,7888.0
2024-04-22 11:45:00,331.24,331.73,331.09,331.73,2239.0,326.1031,326.5855,325.9554,326.5855,2239.0
2024-04-22 11:50:00,331.46,331.73,331.41,331.73,1731.0,326.3197,326.5855,326.2705,326.5855,1731.0
2024-04-22 11:55:00,331.73,331.78,331.3,331.38,2139.0,326.5855,326.6347,326.1622,326.2409,2139.0
2024-04-22 12:00:00,331.27,331.28,330.92,331.21,8138.0,326.1326,326.1425,325.7881,326.0736,8138.0
2024-04-22 12:05:00,331.21,331.78,331.21,331.78,2290.0,326.0736,326.6347,326.0736,326.6347,2290.0
2024-04-22 12:10:00,331.64,331.74,331.32,331.46,3265.0,326.4969,326.5953,326.1819,326.3197,3265.0
2024-04-22 12:15:00,331.54,331.55,331.15,331.16,2929.0,326.3985,326.4083,326.0145,326.0243,2929.0
2024-04-22 12:20:00,331.22,331.23,330.84,331.02,5904.0,326.0834,326.0933,325.7093,325.8865,5904.0
2024-04-22 12:25:00,330.99,330.99,330.43,330.43,3831.0,325.857,325.857,325.3057,325.3057,3831.0
2024-04-22 12:30:00,330.31,330.31,330.01,330.02,3849.0,325.1875,325.1875,324.8922,324.902,3849.0
2024-04-22 12:35:00,330.07,330.12,329.54,329.77,5872.0,324.9512,325.0005,324.4295,324.6559,5872.0
2024-04-22 12:40:00,329.94,330.14,329.77,330.0,1375.0,324.8233,325.0202,324.6559,324.8823,1375.0
2024-04-22 12:45:00,329.94,330.07,329.76,329.76,1447.0,324.8233,324.9512,324.6461,324.6461,1447.0
2024-04-22 12:50:00,330.04,330.04,329.5,329.5,4366.0,324.9217,324.9217,324.3901,324.3901,4366.0
2024-04-22 12:55:00,329.6,330.11,329.59,330.11,2265.0,324.4885,324.9906,324.4787,324.9906,2265.0
2024-04-22 13:00:00,330.08,330.26,329.92,329.97,5248.0,324.9611,325.1383,324.8036,324.8528,5248.0
2024-04-22 13:05:00,329.96,330.18,329.81,330.18,2245.0,324.843,325.0595,324.6953,325.0595,2245.0
2024-04-22 13:10:00,330.15,330.16,329.88,330.0,6695.0,325.03,325.0399,324.7642,324.8823,6695.0
2024-04-22 13:15:00,330.0,330.11,329.29,329.51,9625.0,324.8823,324.9906,324.1833,324.3999,9625.0
2024-04-22 13:20:00,329.59,329.59,329.03,329.31,21080.0,324.4787,324.4787,323.9274,324.203,21080.0
2024-04-22 13:25:00,329.18,329.66,329.08,329.51,30180.0,324.0751,324.5476,323.9766,324.3999,30180.0
2024-04-22 13:30:00,329.48,329.59,329.03,329.38,12810.0,324.3704,324.4787,323.9274,324.2719,12810.0
2024-04-22 13:35:00,329.37,329.45,329.1,329.13,9037.0,324.2621,324.3409,323.9963,324.0258,9037.0
2024-04-22 13:40:00,329.24,329.35,329.12,329.34,3116.0,324.1341,324.2424,324.016,324.2326,3116.0
2024-04-22 13:45:00,329.31,329.47,328.57,328.9,14467.0,324.203,324.3606,323.4745,323.7994,14467.0
2024-04-22 13:50:00,329.05,330.49,328.92,330.38,17610.0,323.9471,325.3647,323.8191,325.2564,17610.0
2024-04-22 13:55:00,330.26,331.1,330.26,331.1,3742.0,325.1383,325.9653,325.1383,325.9653,3742.0
2024-04-22 14:00:00,331.12,331.15,329.62,329.86,18550.0,325.985,326.0145,324.5082,324.7445,18550.0
2024-04-22 14:05:00,329.86,330.04,329.62,329.74,7630.0,324.7445,324.9217,324.5082,324.6264,7630.0
2024-04-22 14:10:00,329.74,329.74,329.24,329.24,8576.0,324.6264,324.6264,324.1341,324.1341,8576.0
2024-04-22 14:15:00,329.38,329.95,329.38,329.81,2997.0,324.2719,324.8331,324.2719,324.6953,2997.0
2024-04-22 14:20:00,329.86,330.07,329.8,329.94,2976.0,324.7445,324.9512,324.6854,324.8233,2976.0
2024-04-22 14:25:00,329.83,330.05,329.53,329.68,3647.0,324.715,324.9316,324.4196,324.5673,3647.0
2024-04-22 14:30:00,329.68,330.09,329.68,329.89,3181.0,324.5673,324.9709,324.5673,324.774,3181.0
2024-04-22 14:35:00,329.78,330.05,329.63,329.69,3612.0,324.6657,324.9316,324.5181,324.5771,3612.0
2024-04-22 14:40:00,329.71,329.78,329.31,329.42,10265.0,324.5968,324.6657,324.203,324.3113,10265.0
2024-04-22 14:45:00,329.41,329.58,329.27,329.49,6008.0,324.3015,324.4688,324.1637,324.3802,6008.0
2024-04-22 14:50:00,329.35,329.35,328.63,328.63,8863.0,324.2424,324.2424,323.5336,323.5336,8863.0
2024-04-22 14:55:00,328.56,328.56,328.07,328.1,9720.0,323.4647,323.4647,322.9823,323.0118,9720.0
2024-04-22 15:00:00,328.05,328.42,327.37,327.93,8139.0,322.9626,323.3268,322.2931,322.8444,8139.0
2024-04-22 15:05:00,327.9,328.05,327.55,327.94,9070.0,322.8149,322.9626,322.4703,322.8543,9070.0
2024-04-22 15:10:00,327.89,327.94,327.35,327.35,5119.0,322.8051,322.8543,322.2734,322.2734,5119.0
2024-04-22 15:15:00,327.27,327.59,327.27,327.51,10382.0,322.1947,322.5097,322.1947,322.4309,10382.0
2024-04-22 15:20:00,327.4,327.65,326.5,326.5,13898.0,322.3227,322.5688,321.4366,321.4366,13898.0
2024-04-22 15:25:00,326.67,326.86,326.36,326.74,13336.0,321.604,321.791,321.2988,321.6729,13336.0
2024-04-22 15:30:00,326.73,326.95,326.58,326.95,11582.0,321.663,321.8796,321.5154,321.8796,11582.0
2024-04-22 15:35:00,326.83,326.83,326.01,326.21,20018.0,321.7615,321.7615,320.9542,321.1511,20018.0
2024-04-22 15:40:00,326.25,326.61,326.01,326.24,11465.0,321.1905,321.5449,320.9542,321.1806,11465.0
2024-04-22 15:45:00,326.22,326.5,325.93,326.11,23455.0,321.161,321.4366,320.8755,321.0527,23455.0
2024-04-22 15:50:00,326.09,326.26,325.49,325.72,22571.0,321.033,321.2003,320.4423,320.6687,22571.0
2024-04-22 15:55:00,325.68,325.75,324.63,325.29,113400.0,320.6293,320.6982,319.5956,320.2454,113400.0
2024-04-23 09:30:00,325.43,325.52,320.47,322.73,21492.0,320.3832,320.4718,315.5001,317.7251,21492.0
2024-04-23 09:35:00,323.0,325.1,322.51,324.46,11295.0,317.9909,320.0583,317.5085,319.4282,11295.0
2024-04-23 09:40:00,324.3,325.6,324.01,325.14,9538.0,319.2707,320.5506,318.9852,320.0977,9538.0
2024-04-23 09:45:00,325.14,326.5,325.14,325.96,10673.0,320.0977,321.4366,320.0977,320.905,10673.0
2024-04-23 09:50:00,326.2,326.89,325.36,325.69,13458.0,321.1413,321.8206,320.3143,320.6392,13458.0
2024-04-23 09:55:00,326.06,327.42,325.89,326.62,10072.0,321.0034,322.3423,320.8361,321.5548,10072.0
2024-04-23 10:00:00,326.68,328.18,326.68,328.18,6358.0,321.6138,323.0906,321.6138,323.0906,6358.0
2024-04-23 10:05:00,327.85,328.13,326.72,326.84,10397.0,322.7657,323.0413,321.6532,321.7713,10397.0
2024-04-23 10:10:00,326.82,326.86,325.46,325.52,11545.0,321.7516,321.791,320.4127,320.4718,11545.0
2024-04-23 10:15:00,325.67,325.88,324.87,325.25,11231.0,320.6195,320.8262,319.8319,320.206,11231.0
2024-04-23 10:20:00,325.04,326.17,324.75,326.01,14855.0,319.9993,321.1117,319.7138,320.9542,14855.0
2024-04-23 10:25:00,326.01,326.33,325.4,325.66,6001.0,320.9542,321.2692,320.3537,320.6096,6001.0
2024-04-23 10:30:00,325.71,326.12,325.41,325.41,6976.0,320.6589,321.0625,320.3635,320.3635,6976.0
2024-04-23 10:35:00,325.41,326.59,325.41,326.4,10375.0,320.3635,321.5252,320.3635,321.3382,10375.0
2024-04-23 10:40:00,326.32,326.8,326.32,326.72,6641.0,321.2594,321.732,321.2594,321.6532,6641.0
2024-04-23 10:45:00,326.57,326.58,325.05,325.57,6957.0,321.5055,321.5154,320.0091,320.521,6957.0
2024-04-23 10:50:00,325.81,326.71,325.51,326.71,13720.0,320.7573,321.6434,320.462,321.6434,13720.0
2024-04-23 10:55:00,326.87,327.0,326.24,326.53,9431.0,321.8009,321.9289,321.1806,321.4661,9431.0
2024-04-23 11:00:00,326.63,326.78,326.17,326.56,8382.0,321.5646,321.7123,321.1117,321.4957,8382.0
2024-04-23 11:05:00,326.37,326.51,325.88,325.88,6109.0,321.3086,321.4465,320.8262,320.8262,6109.0
2024-04-23 11:10:00,326.23,326.44,326.21,326.44,2862.0,321.1708,321.3775,321.1511,321.3775,2862.0
2024-04-23 11:15:00,326.24,326.42,325.76,325.94,3890.0,321.1806,321.3579,320.7081,320.8853,3890.0
2024-04-23 11:20:00,325.77,325.81,325.35,325.81,3700.0,320.7179,320.7573,320.3044,320.7573,3700.0
2024-04-23 11:25:00,325.67,326.02,325.39,325.84,7943.0,320.6195,320.9641,320.3438,320.7868,7943.0
2024-04-23 11:30:00,325.81,326.1,325.73,325.73,3573.0,320.7573,321.0428,320.6786,320.6786,3573.0
2024-04-23 11:35:00,325.77,325.77,325.26,325.54,6201.0,320.7179,320.7179,320.2158,320.4915,6201.0
2024-04-23 11:40:00,325.59,325.6,325.27,325.27,2709.0,320.5407,320.5506,320.2257,320.2257,2709.0
2024-04-23 11:45:00,325.26,325.88,325.26,325.66,3985.0,320.2158,320.8262,320.2158,320.6096,3985.0
2024-04-23 11:50:00,325.36,325.36,324.93,325.0,2450.0,320.3143,320.3143,319.891,319.9599,2450.0
2024-04-23 11:55:00,325.0,325.26,324.85,325.03,11108.0,319.9599,320.2158,319.8122,319.9894,11108.0
2024-04-23 12:00:00,325.19,325.59,325.02,325.34,2960.0,320.1469,320.5407,319.9796,320.2946,2960.0
2024-04-23 12:05:00,325.29,325.8,325.16,325.67,2587.0,320.2454,320.7475,320.1174,320.6195,2587.0
2024-04-23 12:10:00,325.72,325.87,325.09,325.81,13214.0,320.6687,320.8164,320.0485,320.7573,13214.0
2024-04-23 12:15:00,325.81,326.19,325.72,325.96,10151.0,320.7573,321.1314,320.6687,320.905,10151.0
2024-04-23 12:20:00,326.11,326.19,325.92,325.92,4690.0,321.0527,321.1314,320.8656,320.8656,4690.0
2024-04-23 12:25:00,326.06,326.22,325.84,326.09,12722.0,321.0034,321.161,320.7868,321.033,12722.0
2024-04-23 12:30:00,325.97,326.47,325.97,326.03,7943.0,320.9148,321.4071,320.9148,320.9739,7943.0
2024-04-23 12:35:00,326.24,326.46,326.2,326.4,4330.0,321.1806,321.3972,321.1413,321.3382,4330.0
2024-04-23 12:40:00,326.43,327.15,326.43,327.15,2929.0,321.3677,322.0765,321.3677,322.0765,2929.0
2024-04-23 12:45:00,327.27,327.27,326.85,327.0,2845.0,322.1947,322.1947,321.7812,321.9289,2845.0
2024-04-23 12:50:00,326.77,326.83,326.23,326.23,3212.0,321.7024,321.7615,321.1708,321.1708,3212.0
2024-04-23 12:55:00,326.31,326.41,326.1,326.16,2766.0,321.2496,321.348,321.0428,321.1019,2766.0
2024-04-23 13:00:00,326.16,326.23,325.93,326.19,1800.0,321.1019,321.1708,320.8755,321.1314,1800.0
2024-04-23 13:05:00,326.09,326.43,326.09,326.42,10499.0,321.033,321.3677,321.033,321.3579,10499.0
2024-04-23 13:10:00,326.42,326.42,326.13,326.13,1200.0,321.3579,321.3579,321.0723,321.0723,1200.0
2024-04-23 13:15:00,326.19,326.39,325.9,326.02,7919.0,321.1314,321.3283,320.8459,320.9641,7919.0
2024-04-23 13:20:00,326.14,326.19,325.92,326.19,800.0,321.0822,321.1314,320.8656,321.1314,800.0
2024-04-23 13:25:00,326.2,326.32,326.08,326.2,5338.0,321.1413,321.2594,321.0231,321.1413,5338.0
2024-04-23 13:30:00,326.07,326.41,326.07,326.41,4812.0,321.0133,321.348,321.0133,321.348,4812.0
2024-04-23 13:35:00,326.44,326.55,326.36,326.53,2802.0,321.3775,321.4858,321.2988,321.4661,2802.0
2024-04-23 13:40:00,326.53,326.68,326.34,326.38,2908.0,321.4661,321.6138,321.2791,321.3185,2908.0
2024-04-23 13:45:00,326.31,326.41,326.19,326.33,12333.0,321.2496,321.348,321.1314,321.2692,12333.0
2024-04-23 13:50:00,326.33,326.5,326.18,326.35,4251.0,321.2692,321.4366,321.1216,321.2889,4251.0
2024-04-23 13:55:00,326.31,326.42,326.19,326.42,1928.0,321.2496,321.3579,321.1314,321.3579,1928.0
2024-04-23 14:00:00,326.34,326.85,326.34,326.83,2957.0,321.2791,321.7812,321.2791,321.7615,2957.0
2024-04-23 14:05:00,326.83,326.83,326.43,326.5,3119.0,321.7615,321.7615,321.3677,321.4366,3119.0
2024-04-23 14:10:00,326.5,326.51,326.05,326.29,26572.0,321.4366,321.4465,320.9936,321.2299,26572.0
2024-04-23 14:15:00,326.4,326.45,326.37,326.4,1857.0,321.3382,321.3874,321.3086,321.3382,1857.0
2024-04-23 14:20:00,326.4,326.55,326.25,326.4,3965.0,321.3382,321.4858,321.1905,321.3382,3965.0
2024-04-23 14:25:00,326.43,326.44,325.79,325.84,10660.0,321.3677,321.3775,320.7376,320.7868,10660.0
2024-04-23 14:30:00,325.84,326.14,325.79,326.14,13320.0,320.7868,321.0822,320.7376,321.0822,13320.0
2024-04-23 14:35:00,326.15,326.27,325.99,326.0,2527.0,321.092,321.2102,320.9345,320.9444,2527.0
2024-04-23 14:40:00,326.0,326.15,325.99,326.02,2084.0,320.9444,321.092,320.9345,320.9641,2084.0
2024-04-23 14:45:00,326.02,326.16,325.89,326.01,12587.0,320.9641,321.1019,320.8361,320.9542,12587.0
2024-04-23 14:50:00,326.01,326.15,325.88,325.96,7073.0,320.9542,321.092,320.8262,320.905,7073.0
2024-04-23 14:55:00,326.1,326.79,326.09,326.62,9703.0,321.0428,321.7221,321.033,321.5548,9703.0
2024-04-23 15:00:00,326.62,326.72,326.35,326.35,6133.0,321.5548,321.6532,321.2889,321.2889,6133.0
2024-04-23 15:05:00,326.46,326.47,326.22,326.29,11797.0,321.3972,321.4071,321.161,321.2299,11797.0
2024-04-23 15:10:00,326.27,326.66,326.09,326.55,9121.0,321.2102,321.5941,321.033,321.4858,9121.0
2024-04-23 15:15:00,326.42,327.03,326.42,327.03,3739.0,321.3579,321.9584,321.3579,321.9584,3739.0
2024-04-23 15:20:00,326.9,327.52,326.9,327.52,6274.0,321.8304,322.4408,321.8304,322.4408,6274.0
2024-04-23 15:25:00,327.55,327.63,327.33,327.33,11053.0,322.4703,322.5491,322.2537,322.2537,11053.0
2024-04-23 15:30:00,327.33,327.37,326.86,327.31,11085.0,322.2537,322.2931,321.791,322.2341,11085.0
2024-04-23 15:35:00,327.25,327.3,327.0,327.2,12069.0,322.175,322.2242,321.9289,322.1258,12069.0
2024-04-23 15:40:00,327.1,327.55,327.03,327.05,22093.0,322.0273,322.4703,321.9584,321.9781,22093.0
2024-04-23 15:45:00,327.02,327.09,326.55,326.76,30107.0,321.9485,322.0175,321.4858,321.6926,30107.0
2024-04-23 15:50:00,326.78,327.33,326.68,327.24,40078.0,321.7123,322.2537,321.6138,322.1651,40078.0
2024-04-23 15:55:00,327.37,328.0,327.16,327.98,63887.0,322.2931,322.9133,322.0864,322.8937,63887.0
2024-04-24 09:30:00,335.0,336.4,325.31,325.98,71684.0,329.8048,331.1831,320.2651,320.9247,71684.0
2024-04-24 09:35:00,325.85,329.61,321.09,323.35,81462.0,320.7967,324.4984,316.1105,318.3355,81462.0
2024-04-24 09:40:00,323.78,327.04,322.72,323.96,51000.0,318.7588,321.9682,317.7152,318.936,51000.0
2024-04-24 09:45:00,323.67,325.14,321.26,321.59,45112.0,318.6505,320.0977,316.2779,316.6028,45112.0
2024-04-24 09:50:00,321.54,322.99,320.33,321.57,32253.0,316.5535,317.981,315.3623,316.5831,32253.0
2024-04-24 09:55:00,321.63,322.76,320.41,320.41,29663.0,316.6421,317.7546,315.4411,315.4411,29663.0
2024-04-24 10:00:00,320.61,320.7,318.5,318.79,36500.0,315.638,315.7266,313.5607,313.8462,36500.0
2024-04-24 10:05:00,318.78,318.78,315.47,315.48,52068.0,313.8363,313.8363,310.5777,310.5875,52068.0
2024-04-24 10:10:00,315.84,317.7,314.62,314.85,47637.0,310.9419,312.7731,309.7408,309.9673,47637.0
2024-04-24 10:15:00,315.16,316.0,314.03,315.03,45311.0,310.2725,311.0994,309.16,310.1445,45311.0
2024-04-24 10:20:00,315.18,315.77,313.65,313.98,41637.0,310.2922,310.873,308.7859,309.1108,41637.0
2024-04-24 10:25:00,313.95,314.33,311.58,311.98,52627.0,309.0812,309.4553,306.748,307.1418,52627.0
2024-04-24 10:30:00,312.13,316.16,311.91,316.16,43780.0,307.2895,311.257,307.0729,311.257,43780.0
2024-04-24 10:35:00,316.17,316.56,315.67,316.01,25741.0,311.2668,311.6508,310.7746,311.1093,25741.0
2024-04-24 10:40:00,316.1,316.25,314.17,314.17,35352.0,311.1979,311.3456,309.2978,309.2978,35352.0
2024-04-24 10:45:00,314.21,314.63,312.38,312.78,21781.0,309.3372,309.7507,307.5356,307.9294,21781.0
2024-04-24 10:50:00,312.78,314.25,312.5,313.47,26304.0,307.9294,309.3766,307.6537,308.6087,26304.0
2024-04-24 10:55:00,313.38,313.38,310.64,310.82,37155.0,308.5201,308.5201,305.8226,305.9998,37155.0
2024-04-24 11:00:00,310.88,311.88,310.54,311.33,23172.0,306.0588,307.0433,305.7241,306.5019,23172.0
2024-04-24 11:05:00,311.38,311.65,310.71,311.31,25247.0,306.5511,306.8169,305.8915,306.4822,25247.0
2024-04-24 11:10:00,311.32,313.0,310.01,310.79,35121.0,306.492,308.146,305.2023,305.9702,35121.0
2024-04-24 11:15:00,310.65,312.11,310.04,312.11,12233.0,305.8324,307.2698,305.2319,307.2698,12233.0
2024-04-24 11:20:00,312.1,312.39,311.33,311.39,25718.0,307.2599,307.5454,306.5019,306.5609,25718.0
2024-04-24 11:25:00,311.18,312.32,311.18,312.01,32084.0,306.3542,307.4765,306.3542,307.1713,32084.0
2024-04-24 11:30:00,311.95,312.0,310.52,310.52,20160.0,307.1123,307.1615,305.7044,305.7044,20160.0
2024-04-24 11:35:00,310.71,310.71,309.0,309.74,33322.0,305.8915,305.8915,304.208,304.9365,33322.0
2024-04-24 11:40:00,309.75,310.52,309.67,310.37,16003.0,304.9464,305.7044,304.8676,305.5568,16003.0
2024-04-24 11:45:00,309.68,310.42,309.23,309.23,22060.0,304.8775,305.606,304.4344,304.4344,22060.0
2024-04-24 11:50:00,309.47,310.42,309.47,310.42,8943.0,304.6707,305.606,304.6707,305.606,8943.0
2024-04-24 11:55:00,310.17,310.6,309.79,309.99,8455.0,305.3599,305.7832,304.9858,305.1827,8455.0
2024-04-24 12:00:00,309.76,310.6,309.65,309.91,7284.0,304.9562,305.7832,304.8479,305.1039,7284.0
2024-04-24 12:05:00,310.04,310.83,309.89,310.27,8576.0,305.2319,306.0096,305.0842,305.4583,8576.0
2024-04-24 12:10:00,310.31,311.61,310.23,311.61,13012.0,305.4977,306.7775,305.4189,306.7775,13012.0
2024-04-24 12:15:00,311.72,312.27,311.58,312.02,8862.0,306.8858,307.4273,306.748,307.1812,8862.0
2024-04-24 12:20:00,311.93,311.94,310.59,310.59,6424.0,307.0926,307.1024,305.7733,305.7733,6424.0
2024-04-24 12:25:00,310.8,311.07,310.47,310.71,5818.0,305.9801,306.2459,305.6552,305.8915,5818.0
2024-04-24 12:30:00,310.69,310.72,309.5,309.66,12322.0,305.8718,305.9013,304.7002,304.8578,12322.0
2024-04-24 12:35:00,309.76,310.42,309.37,310.35,12632.0,304.9562,305.606,304.5723,305.5371,12632.0
2024-04-24 12:40:00,310.35,310.69,310.22,310.22,8678.0,305.5371,305.8718,305.4091,305.4091,8678.0
2024-04-24 12:45:00,310.34,310.61,310.03,310.03,6313.0,305.5272,305.793,305.222,305.222,6313.0
2024-04-24 12:50:00,309.93,310.47,309.9,310.47,5802.0,305.1236,305.6552,305.094,305.6552,5802.0
2024-04-24 12:55:00,310.23,311.33,310.15,310.76,32078.0,305.4189,306.5019,305.3402,305.9407,32078.0
2024-04-24 13:00:00,310.85,311.15,310.48,311.09,6479.0,306.0293,306.3247,305.6651,306.2656,6479.0
2024-04-24 13:05:00,311.09,312.68,311.09,312.68,15334.0,306.2656,307.8309,306.2656,307.8309,15334.0
2024-04-24 13:10:00,312.69,313.79,312.64,313.08,17510.0,307.8408,308.9237,307.7916,308.2247,17510.0
2024-04-24 13:15:00,313.08,313.93,312.64,313.62,18509.0,308.2247,309.0615,307.7916,308.7564,18509.0
2024-04-24 13:20:00,313.72,314.35,313.63,314.13,21859.0,308.8548,309.475,308.7662,309.2584,21859.0
2024-04-24 13:25:00,314.15,314.74,313.72,314.22,28464.0,309.2781,309.859,308.8548,309.3471,28464.0
2024-04-24 13:30:00,314.43,314.43,313.21,313.37,20020.0,309.5538,309.5538,308.3527,308.5102,20020.0
2024-04-24 13:35:00,313.12,314.5,312.97,314.25,24049.0,308.2641,309.6227,308.1164,309.3766,24049.0
2024-04-24 13:40:00,314.44,315.25,314.15,314.35,33725.0,309.5636,310.3611,309.2781,309.475,33725.0
2024-04-24 13:45:00,314.49,315.46,314.39,315.37,45371.0,309.6129,310.5678,309.5144,310.4792,45371.0
2024-04-24 13:50:00,315.05,315.17,313.8,314.27,17033.0,310.1642,310.2823,308.9336,309.3963,17033.0
2024-04-24 13:55:00,314.42,314.95,313.83,314.66,16973.0,309.5439,310.0657,308.9631,309.7802,16973.0
2024-04-24 14:00:00,314.79,315.1,314.42,315.01,15469.0,309.9082,310.2134,309.5439,310.1248,15469.0
2024-04-24 14:05:00,314.87,315.06,313.77,314.72,27904.0,309.987,310.174,308.904,309.8393,27904.0
2024-04-24 14:10:00,314.57,315.07,314.4,314.7,20533.0,309.6916,310.1839,309.5243,309.8196,20533.0
2024-04-24 14:15:00,314.67,315.78,314.47,315.22,15819.0,309.7901,310.8829,309.5932,310.3315,15819.0
2024-04-24 14:20:00,315.0,315.86,314.99,315.53,9015.0,310.115,310.9616,310.1051,310.6367,9015.0
2024-04-24 14:25:00,315.49,316.2,315.45,315.76,6105.0,310.5974,311.2963,310.558,310.8632,6105.0
2024-04-24 14:30:00,315.79,316.27,315.73,315.97,7293.0,310.8927,311.3653,310.8336,311.0699,7293.0
2024-04-24 14:35:00,316.19,316.27,315.74,316.27,5422.0,311.2865,311.3653,310.8435,311.3653,5422.0
2024-04-24 14:40:00,316.12,317.2,316.02,316.84,24930.0,311.2176,312.2808,311.1191,311.9264,24930.0
2024-04-24 14:45:00,316.99,317.8,316.87,317.38,21846.0,312.0741,312.8715,311.956,312.458,21846.0
2024-04-24 14:50:00,317.12,317.29,316.09,316.58,12093.0,312.2021,312.3694,311.1881,311.6705,12093.0
2024-04-24 14:55:00,316.66,316.72,315.88,316.23,7308.0,311.7492,311.8083,310.9813,311.3259,7308.0
2024-04-24 15:00:00,315.98,316.04,315.45,315.56,10213.0,311.0798,311.1388,310.558,310.6663,10213.0
2024-04-24 15:05:00,315.45,316.14,315.35,316.06,7920.0,310.558,311.2373,310.4595,311.1585,7920.0
2024-04-24 15:10:00,315.91,316.6,315.83,316.3,5462.0,311.0108,311.6901,310.9321,311.3948,5462.0
2024-04-24 15:15:00,316.25,316.67,316.25,316.49,6457.0,311.3456,311.7591,311.3456,311.5818,6457.0
2024-04-24 15:20:00,316.37,316.37,314.95,315.6,31574.0,311.4637,311.4637,310.0657,310.7056,31574.0
2024-04-24 15:25:00,315.77,315.77,315.29,315.77,13911.0,310.873,310.873,310.4005,310.873,13911.0
2024-04-24 15:30:00,315.56,316.09,315.21,316.02,16497.0,310.6663,311.1881,310.3217,311.1191,16497.0
2024-04-24 15:35:00,316.01,317.62,315.91,317.57,11483.0,311.1093,312.6943,311.0108,312.6451,11483.0
2024-04-24 15:40:00,317.76,318.09,317.15,317.23,38960.0,312.8322,313.157,312.2316,312.3104,38960.0
2024-04-24 15:45:00,317.15,317.19,316.63,317.0,15557.0,312.2316,312.271,311.7197,312.0839,15557.0
2024-04-24 15:50:00,317.17,318.05,316.29,317.29,43844.0,312.2513,313.1177,311.3849,312.3694,43844.0
2024-04-24 15:55:00,317.24,317.6,315.74,316.05,86611.0,312.3202,312.6746,310.8435,311.1487,86611.0
2024-04-25 09:30:00,314.73,315.71,310.24,310.83,26835.0,309.8491,310.8139,305.4288,306.0096,26835.0
2024-04-25 09:35:00,310.99,311.58,309.17,310.31,37309.0,306.1671,306.748,304.3754,305.4977,37309.0
2024-04-25 09:40:00,310.63,310.98,309.44,310.18,14145.0,305.8127,306.1573,304.6412,305.3697,14145.0
2024-04-25 09:45:00,309.91,310.17,308.62,309.31,19118.0,305.1039,305.3599,303.8339,304.5132,19118.0
2024-04-25 09:50:00,309.1,310.0,308.18,309.4,21739.0,304.3065,305.1925,303.4007,304.6018,21739.0
2024-04-25 09:55:00,309.68,310.47,309.21,309.36,11948.0,304.8775,305.6552,304.4147,304.5624,11948.0
2024-04-25 10:00:00,309.65,310.26,309.11,309.36,13499.0,304.8479,305.4485,304.3163,304.5624,13499.0
2024-04-25 10:05:00,309.21,310.7,309.11,310.69,7715.0,304.4147,305.8816,304.3163,305.8718,7715.0
2024-04-25 10:10:00,310.76,310.83,309.75,310.6,11099.0,305.9407,306.0096,304.9464,305.7832,11099.0
2024-04-25 10:15:00,310.65,311.63,310.26,311.48,22866.0,305.8324,306.7972,305.4485,306.6495,22866.0
2024-04-25 10:20:00,311.66,311.66,310.44,310.63,20300.0,306.8268,306.8268,305.6257,305.8127,20300.0
2024-04-25 10:25:00,310.65,310.82,309.75,310.25,17250.0,305.8324,305.9998,304.9464,305.4386,17250.0
2024-04-25 10:30:00,310.25,310.56,309.54,309.71,23985.0,305.4386,305.7438,304.7396,304.907,23985.0
2024-04-25 10:35:00,309.73,310.16,309.42,309.5,18634.0,304.9267,305.35,304.6215,304.7002,18634.0
2024-04-25 10:40:00,309.5,309.51,308.71,309.36,19631.0,304.7002,304.7101,303.9225,304.5624,19631.0
2024-04-25 10:45:00,309.67,309.95,309.15,309.56,3713.0,304.8676,305.1433,304.3557,304.7593,3713.0
2024-04-25 10:50:00,309.6,309.63,309.17,309.23,3081.0,304.7987,304.8282,304.3754,304.4344,3081.0
2024-04-25 10:55:00,309.02,309.64,309.02,309.24,3983.0,304.2277,304.8381,304.2277,304.4443,3983.0
2024-04-25 11:00:00,309.1,309.32,308.92,309.2,4422.0,304.3065,304.523,304.1292,304.4049,4422.0
2024-04-25 11:05:00,309.09,309.72,309.0,309.69,4547.0,304.2966,304.9168,304.208,304.8873,4547.0
2024-04-25 11:10:00,309.59,310.0,309.44,310.0,4669.0,304.7889,305.1925,304.6412,305.1925,4669.0
2024-04-25 11:15:00,310.04,310.78,309.92,310.74,14096.0,305.2319,305.9604,305.1137,305.921,14096.0
2024-04-25 11:20:00,310.76,311.6,310.58,311.5,8421.0,305.9407,306.7677,305.7635,306.6692,8421.0
2024-04-25 11:25:00,311.5,312.18,311.5,312.17,12520.0,306.6692,307.3387,306.6692,307.3288,12520.0
2024-04-25 11:30:00,312.18,312.18,310.91,310.95,13735.0,307.3387,307.3387,306.0884,306.1278,13735.0
2024-04-25 11:35:00,311.14,311.28,310.85,311.01,3406.0,306.3148,306.4526,306.0293,306.1868,3406.0
2024-04-25 11:40:00,311.05,311.28,310.95,310.95,6851.0,306.2262,306.4526,306.1278,306.1278,6851.0
2024-04-25 11:45:00,310.83,310.86,310.38,310.38,4296.0,306.0096,306.0392,305.5666,305.5666,4296.0
2024-04-25 11:50:00,310.44,310.49,310.19,310.33,842.0,305.6257,305.6749,305.3795,305.5174,842.0
2024-04-25 11:55:00,310.4,310.52,310.27,310.34,4720.0,305.5863,305.7044,305.4583,305.5272,4720.0
2024-04-25 12:00:00,310.34,310.4,309.8,309.8,4424.0,305.5272,305.5863,304.9956,304.9956,4424.0
2024-04-25 12:05:00,309.91,310.41,309.89,310.36,3710.0,305.1039,305.5961,305.0842,305.5469,3710.0
2024-04-25 12:10:00,310.54,310.65,309.97,309.98,9152.0,305.7241,305.8324,305.163,305.1728,9152.0
2024-04-25 12:15:00,310.1,310.18,309.19,309.19,15357.0,305.2909,305.3697,304.3951,304.3951,15357.0
2024-04-25 12:20:00,309.3,309.82,309.28,309.3,7509.0,304.5034,305.0153,304.4837,304.5034,7509.0
2024-04-25 12:25:00,309.44,309.88,309.23,309.88,7501.0,304.6412,305.0744,304.4344,305.0744,7501.0
2024-04-25 12:30:00,309.69,309.73,309.31,309.31,5202.0,304.8873,304.9267,304.5132,304.5132,5202.0
2024-04-25 12:35:00,309.37,309.76,309.31,309.47,6398.0,304.5723,304.9562,304.5132,304.6707,6398.0
2024-04-25 12:40:00,309.44,310.0,309.25,309.53,6067.0,304.6412,305.1925,304.4541,304.7298,6067.0
2024-04-25 12:45:00,309.5,309.88,309.48,309.85,2724.0,304.7002,305.0744,304.6806,305.0448,2724.0
2024-04-25 12:50:00,309.84,310.0,309.79,309.88,2606.0,305.035,305.1925,304.9858,305.0744,2606.0
2024-04-25 12:55:00,310.0,310.03,309.69,309.87,2345.0,305.1925,305.222,304.8873,305.0645,2345.0
2024-04-25 13:00:00,309.88,309.88,309.53,309.61,1500.0,305.0744,305.0744,304.7298,304.8085,1500.0
2024-04-25 13:05:00,309.71,309.71,309.39,309.39,4590.0,304.907,304.907,304.592,304.592,4590.0
2024-04-25 13:10:00,309.37,309.48,309.24,309.29,4099.0,304.5723,304.6806,304.4443,304.4935,4099.0
2024-04-25 13:15:00,309.2,309.2,308.71,308.83,7144.0,304.4049,304.4049,303.9225,304.0406,7144.0
2024-04-25 13:20:00,308.86,309.01,308.5,308.72,7587.0,304.0702,304.2178,303.7158,303.9323,7587.0
2024-04-25 13:25:00,308.55,308.99,308.5,308.9,2124.0,303.765,304.1982,303.7158,304.1096,2124.0
2024-04-25 13:30:00,308.94,308.98,308.76,308.94,1400.0,304.1489,304.1883,303.9717,304.1489,1400.0
2024-04-25 13:35:00,308.94,310.31,308.9,310.06,13592.0,304.1489,305.4977,304.1096,305.2516,13592.0
2024-04-25 13:40:00,310.12,310.35,309.99,310.35,6279.0,305.3106,305.5371,305.1827,305.5371,6279.0
2024-04-25 13:45:00,310.38,311.3,310.35,311.25,7569.0,305.5666,306.4723,305.5371,306.4231,7569.0
2024-04-25 13:50:00,311.27,311.51,310.93,311.29,14314.0,306.4428,306.6791,306.1081,306.4625,14314.0
2024-04-25 13:55:00,311.16,311.5,311.01,311.3,5379.0,306.3345,306.6692,306.1868,306.4723,5379.0
2024-04-25 14:00:00,311.29,311.35,310.68,310.71,2002.0,306.4625,306.5216,305.8619,305.8915,2002.0
2024-04-25 14:05:00,310.76,310.76,310.2,310.2,4014.0,305.9407,305.9407,305.3894,305.3894,4014.0
2024-04-25 14:10:00,310.04,310.3,309.63,309.63,4823.0,305.2319,305.4878,304.8282,304.8282,4823.0
2024-04-25 14:15:00,309.65,310.04,309.3,309.62,9210.0,304.8479,305.2319,304.5034,304.8184,9210.0
2024-04-25 14:20:00,309.51,309.55,309.38,309.43,2047.0,304.7101,304.7495,304.5821,304.6313,2047.0
2024-04-25 14:25:00,309.48,309.64,309.0,309.12,7687.0,304.6806,304.8381,304.208,304.3261,7687.0
2024-04-25 14:30:00,308.87,309.19,308.76,309.19,3745.0,304.08,304.3951,303.9717,304.3951,3745.0
2024-04-25 14:35:00,309.11,309.23,308.9,308.91,5644.0,304.3163,304.4344,304.1096,304.1194,5644.0
2024-04-25 14:40:00,308.86,309.34,308.83,308.89,5482.0,304.0702,304.5427,304.0406,304.0997,5482.0
2024-04-25 14:45:00,308.95,308.99,308.73,308.99,4057.0,304.1588,304.1982,303.9422,304.1982,4057.0
2024-04-25 14:50:00,309.02,310.52,309.02,310.32,21560.0,304.2277,305.7044,304.2277,305.5075,21560.0
2024-04-25 14:55:00,310.11,310.99,309.98,310.66,57139.0,305.3008,306.1671,305.1728,305.8423,57139.0
2024-04-25 15:00:00,310.84,311.0,310.23,310.23,11544.0,306.0195,306.177,305.4189,305.4189,11544.0
2024-04-25 15:05:00,310.56,310.56,310.17,310.27,7101.0,305.7438,305.7438,305.3599,305.4583,7101.0
2024-04-25 15:10:00,310.35,310.38,310.03,310.04,4488.0,305.5371,305.5666,305.222,305.2319,4488.0
2024-04-25 15:15:00,310.03,310.29,309.91,310.04,15382.0,305.222,305.478,305.1039,305.2319,15382.0
2024-04-25 15:20:00,310.0,310.21,310.0,310.21,8157.0,305.1925,305.3992,305.1925,305.3992,8157.0
2024-04-25 15:25:00,310.16,310.44,309.99,310.12,17895.0,305.35,305.6257,305.1827,305.3106,17895.0
2024-04-25 15:30:00,310.05,310.17,309.97,310.03,8141.0,305.2417,305.3599,305.163,305.222,8141.0
2024-04-25 15:35:00,309.99,310.49,309.98,310.42,17477.0,305.1827,305.6749,305.1728,305.606,17477.0
2024-04-25 15:40:00,310.43,310.55,310.13,310.26,12581.0,305.6158,305.734,305.3205,305.4485,12581.0
2024-04-25 15:45:00,310.22,310.6,310.21,310.6,35878.0,305.4091,305.7832,305.3992,305.7832,35878.0
2024-04-25 15:50:00,310.62,311.71,310.5,311.71,38185.0,305.8029,306.876,305.6847,306.876,38185.0
2024-04-25 15:55:00,311.72,311.79,311.13,311.41,143394.0,306.8858,306.9547,306.305,306.5806,143394.0
2024-04-26 09:30:00,309.25,310.99,308.26,309.41,16548.0,304.4541,306.1671,303.4795,304.6116,16548.0
2024-04-26 09:35:00,309.86,309.95,308.56,309.32,9257.0,305.0547,305.1433,303.7748,304.523,9257.0
2024-04-26 09:40:00,309.17,309.77,308.68,309.25,14847.0,304.3754,304.9661,303.893,304.4541,14847.0
2024-04-26 09:45:00,309.25,309.26,307.71,307.83,10419.0,304.4541,304.464,302.938,303.0561,10419.0
2024-04-26 09:50:00,307.63,308.33,307.35,308.07,8398.0,302.8592,303.5484,302.5836,303.2924,8398.0
2024-04-26 09:55:00,307.82,308.0,307.0,307.46,13116.0,303.0463,303.2235,302.239,302.6919,13116.0
2024-04-26 10:00:00,307.62,309.0,307.62,308.59,19028.0,302.8494,304.208,302.8494,303.8044,19028.0
2024-04-26 10:05:00,308.79,309.55,308.79,309.43,9486.0,304.0013,304.7495,304.0013,304.6313,9486.0
2024-04-26 10:10:00,309.44,309.44,308.66,308.67,5461.0,304.6412,304.6412,303.8733,303.8831,5461.0
2024-04-26 10:15:00,308.66,308.99,308.56,308.72,11160.0,303.8733,304.1982,303.7748,303.9323,11160.0
2024-04-26 10:20:00,308.6,308.78,308.19,308.19,17562.0,303.8142,303.9914,303.4106,303.4106,17562.0
2024-04-26 10:25:00,308.42,308.47,307.7,308.47,5822.0,303.637,303.6862,302.9282,303.6862,5822.0
2024-04-26 10:30:00,308.86,308.86,308.46,308.81,1846.0,304.0702,304.0702,303.6764,304.0209,1846.0
2024-04-26 10:35:00,309.0,309.09,308.49,308.64,4605.0,304.208,304.2966,303.7059,303.8536,4605.0
2024-04-26 10:40:00,308.6,308.6,308.18,308.27,8386.0,303.8142,303.8142,303.4007,303.4893,8386.0
2024-04-26 10:45:00,308.08,308.24,307.85,308.16,1715.0,303.3023,303.4598,303.0758,303.381,1715.0
2024-04-26 10:50:00,308.13,308.63,307.96,308.43,8561.0,303.3515,303.8437,303.1841,303.6468,8561.0
2024-04-26 10:55:00,308.31,308.33,307.74,307.82,7800.0,303.5287,303.5484,302.9675,303.0463,7800.0
2024-04-26 11:00:00,307.74,308.51,307.74,308.36,9049.0,302.9675,303.7256,302.9675,303.5779,9049.0
2024-04-26 11:05:00,308.38,308.74,308.37,308.62,2811.0,303.5976,303.952,303.5878,303.8339,2811.0
2024-04-26 11:10:00,308.62,308.75,307.66,307.68,5002.0,303.8339,303.9619,302.8888,302.9085,5002.0
2024-04-26 11:15:00,307.68,308.15,307.54,307.78,4849.0,302.9085,303.3712,302.7706,303.0069,4849.0
2024-04-26 11:20:00,307.74,308.1,307.7,307.78,3498.0,302.9675,303.322,302.9282,303.0069,3498.0
2024-04-26 11:25:00,307.73,307.84,307.4,307.4,3590.0,302.9577,303.066,302.6328,302.6328,3590.0
2024-04-26 11:30:00,307.5,307.77,307.37,307.7,2969.0,302.7313,302.9971,302.6033,302.9282,2969.0
2024-04-26 11:35:00,307.7,307.75,307.64,307.71,1664.0,302.9282,302.9774,302.8691,302.938,1664.0
2024-04-26 11:40:00,307.71,308.28,307.69,308.18,6033.0,302.938,303.4992,302.9183,303.4007,6033.0
2024-04-26 11:45:00,308.26,308.31,308.13,308.26,2825.0,303.4795,303.5287,303.3515,303.4795,2825.0
2024-04-26 11:50:00,308.26,308.6,308.03,308.44,5462.0,303.4795,303.8142,303.253,303.6567,5462.0
2024-04-26 11:55:00,308.57,308.57,308.27,308.31,2040.0,303.7847,303.7847,303.4893,303.5287,2040.0
2024-04-26 12:00:00,308.31,308.44,307.9,307.96,3253.0,303.5287,303.6567,303.1251,303.1841,3253.0
2024-04-26 12:05:00,307.79,308.21,307.73,307.96,4328.0,303.0168,303.4303,302.9577,303.1841,4328.0
2024-04-26 12:10:00,307.99,308.01,307.84,307.99,2975.0,303.2137,303.2334,303.066,303.2137,2975.0
2024-04-26 12:15:00,308.06,308.39,308.06,308.38,3791.0,303.2826,303.6075,303.2826,303.5976,3791.0
2024-04-26 12:20:00,308.43,308.5,308.23,308.34,3768.0,303.6468,303.7158,303.4499,303.5582,3768.0
2024-04-26 12:25:00,308.25,308.35,308.24,308.27,1100.0,303.4696,303.5681,303.4598,303.4893,1100.0
2024-04-26 12:30:00,308.25,308.79,308.07,308.07,13769.0,303.4696,304.0013,303.2924,303.2924,13769.0
2024-04-26 12:35:00,308.18,308.2,307.93,307.93,6342.0,303.4007,303.4204,303.1546,303.1546,6342.0
2024-04-26 12:40:00,307.99,308.17,307.72,307.75,4353.0,303.2137,303.3909,302.9479,302.9774,4353.0
2024-04-26 12:45:00,307.7,307.7,307.13,307.42,8505.0,302.9282,302.9282,302.367,302.6525,8505.0
2024-04-26 12:50:00,307.49,307.9,307.42,307.76,3610.0,302.7214,303.1251,302.6525,302.9872,3610.0
2024-04-26 12:55:00,307.64,307.64,307.37,307.55,2520.0,302.8691,302.8691,302.6033,302.7805,2520.0
2024-04-26 13:00:00,307.67,307.96,307.67,307.96,3773.0,302.8986,303.1841,302.8986,303.1841,3773.0
2024-04-26 13:05:00,307.8,307.95,307.71,307.73,2000.0,303.0266,303.1743,302.938,302.9577,2000.0
2024-04-26 13:10:00,307.82,308.24,307.79,308.03,8339.0,303.0463,303.4598,303.0168,303.253,8339.0
2024-04-26 13:15:00,308.12,308.23,307.72,307.89,5267.0,303.3417,303.4499,302.9479,303.1152,5267.0
2024-04-26 13:20:00,307.99,308.23,307.93,308.07,9706.0,303.2137,303.4499,303.1546,303.2924,9706.0
2024-04-26 13:25:00,307.93,308.56,307.89,308.56,8573.0,303.1546,303.7748,303.1152,303.7748,8573.0
2024-04-26 13:30:00,308.6,308.98,308.51,308.82,6045.0,303.8142,304.1883,303.7256,304.0308,6045.0
2024-04-26 13:35:00,308.88,309.19,308.79,308.86,5770.0,304.0899,304.3951,304.0013,304.0702,5770.0
2024-04-26 13:40:00,308.93,308.99,308.12,308.13,4551.0,304.1391,304.1982,303.3417,303.3515,4551.0
2024-04-26 13:45:00,308.2,308.77,308.05,308.65,3499.0,303.4204,303.9816,303.2727,303.8634,3499.0
2024-04-26 13:50:00,308.76,309.28,308.58,309.28,4772.0,303.9717,304.4837,303.7945,304.4837,4772.0
2024-04-26 13:55:00,309.17,309.38,308.72,308.81,5875.0,304.3754,304.5821,303.9323,304.0209,5875.0
2024-04-26 14:00:00,308.81,308.9,308.4,308.6,5531.0,304.0209,304.1096,303.6173,303.8142,5531.0
2024-04-26 14:05:00,308.48,308.48,308.23,308.41,2342.0,303.6961,303.6961,303.4499,303.6272,2342.0
2024-04-26 14:10:00,308.42,308.66,308.32,308.51,3021.0,303.637,303.8733,303.5385,303.7256,3021.0
2024-04-26 14:15:00,308.5,308.62,308.07,308.07,3457.0,303.7158,303.8339,303.2924,303.2924,3457.0
2024-04-26 14:20:00,308.19,308.41,308.18,308.3,6059.0,303.4106,303.6272,303.4007,303.5189,6059.0
2024-04-26 14:25:00,308.27,308.36,308.12,308.22,3356.0,303.4893,303.5779,303.3417,303.4401,3356.0
2024-04-26 14:30:00,308.22,308.35,307.89,307.96,6199.0,303.4401,303.5681,303.1152,303.1841,6199.0
2024-04-26 14:35:00,308.1,308.35,307.96,308.28,3464.0,303.322,303.5681,303.1841,303.4992,3464.0
2024-04-26 14:40:00,308.29,308.71,308.29,308.71,3326.0,303.509,303.9225,303.509,303.9225,3326.0
2024-04-26 14:45:00,308.52,308.71,308.51,308.58,3028.0,303.7354,303.9225,303.7256,303.7945,3028.0
2024-04-26 14:50:00,308.61,308.74,308.35,308.36,7462.0,303.8241,303.952,303.5681,303.5779,7462.0
2024-04-26 14:55:00,308.46,308.53,308.14,308.48,5190.0,303.6764,303.7453,303.3613,303.6961,5190.0
2024-04-26 15:00:00,308.48,308.53,308.13,308.24,2758.0,303.6961,303.7453,303.3515,303.4598,2758.0
2024-04-26 15:05:00,308.13,308.27,307.61,308.26,8067.0,303.3515,303.4893,302.8396,303.4795,8067.0
2024-04-26 15:10:00,308.39,308.39,308.1,308.25,2166.0,303.6075,303.6075,303.322,303.4696,2166.0
2024-04-26 15:15:00,308.16,308.44,308.07,308.36,3659.0,303.381,303.6567,303.2924,303.5779,3659.0
2024-04-26 15:20:00,308.36,308.36,307.74,307.75,6936.0,303.5779,303.5779,302.9675,302.9774,6936.0
2024-04-26 15:25:00,307.8,307.8,307.52,307.62,5004.0,303.0266,303.0266,302.751,302.8494,5004.0
2024-04-26 15:30:00,307.63,307.77,307.58,307.65,7672.0,302.8592,302.9971,302.81,302.8789,7672.0
2024-04-26 15:35:00,307.65,307.65,307.1,307.22,11990.0,302.8789,302.8789,302.3375,302.4556,11990.0
2024-04-26 15:40:00,307.21,307.31,307.04,307.05,7942.0,302.4458,302.5442,302.2784,302.2882,7942.0
2024-04-26 15:45:00,307.09,307.4,307.08,307.18,12845.0,302.3276,302.6328,302.3178,302.4162,12845.0
2024-04-26 15:50:00,307.14,307.26,306.92,307.0,25521.0,302.3768,302.495,302.1603,302.239,25521.0
2024-04-26 15:55:00,307.0,307.21,305.83,305.9,83601.0,302.239,302.4458,301.0872,301.1561,83601.0
2024-04-29 09:30:00,305.53,306.54,304.88,305.27,20805.0,300.7918,301.7862,300.1519,300.5358,20805.0
2024-04-29 09:35:00,305.54,307.41,305.54,307.07,12740.0,300.8017,302.6427,300.8017,302.3079,12740.0
2024-04-29 09:40:00,306.67,307.5,306.66,307.32,4562.0,301.9141,302.7313,301.9043,302.5541,4562.0
2024-04-29 09:45:00,307.34,307.36,305.57,305.58,7973.0,302.5737,302.5934,300.8312,300.841,7973.0
2024-04-29 09:50:00,305.57,305.8,304.48,304.71,18736.0,300.8312,301.0576,299.7581,299.9845,18736.0
2024-04-29 09:55:00,304.69,305.12,303.51,303.51,17493.0,299.9648,300.3882,298.8031,298.8031,17493.0
2024-04-29 10:00:00,303.77,304.18,303.39,303.9,17787.0,299.0591,299.4628,298.685,299.1871,17787.0
2024-04-29 10:05:00,303.9,304.38,303.45,304.38,14128.0,299.1871,299.6597,298.7441,299.6597,14128.0
2024-04-29 10:10:00,304.44,305.29,304.44,305.29,4044.0,299.7187,300.5555,299.7187,300.5555,4044.0
2024-04-29 10:15:00,305.5,305.92,305.31,305.31,8581.0,300.7623,301.1758,300.5752,300.5752,8581.0
2024-04-29 10:20:00,305.4,305.5,304.83,305.03,5412.0,300.6638,300.7623,300.1027,300.2996,5412.0
2024-04-29 10:25:00,305.03,305.11,304.8,305.01,6522.0,300.2996,300.3783,300.0731,300.2799,6522.0
2024-04-29 10:30:00,305.06,305.07,304.34,304.61,5128.0,300.3291,300.3389,299.6203,299.8861,5128.0
2024-04-29 10:35:00,304.38,304.76,304.33,304.49,2899.0,299.6597,300.0338,299.6104,299.7679,2899.0
2024-04-29 10:40:00,304.32,304.55,304.32,304.36,1020.0,299.6006,299.827,299.6006,299.64,1020.0
2024-04-29 10:45:00,304.56,304.88,304.29,304.65,7788.0,299.8369,300.1519,299.571,299.9255,7788.0
2024-04-29 10:50:00,304.53,305.1,304.53,304.94,2824.0,299.8073,300.3685,299.8073,300.211,2824.0
2024-04-29 10:55:00,304.95,305.43,304.95,305.43,2526.0,300.2208,300.6934,300.2208,300.6934,2526.0
2024-04-29 11:00:00,305.23,305.23,304.98,305.15,15472.0,300.4965,300.4965,300.2503,300.4177,15472.0
2024-04-29 11:05:00,305.08,305.08,304.55,304.89,16639.0,300.3488,300.3488,299.827,300.1617,16639.0
2024-04-29 11:10:00,304.81,305.25,304.61,305.14,7399.0,300.083,300.5162,299.8861,300.4079,7399.0
2024-04-29 11:15:00,305.28,305.4,305.15,305.16,2349.0,300.5457,300.6638,300.4177,300.4276,2349.0
2024-04-29 11:20:00,305.16,305.27,304.82,305.04,4160.0,300.4276,300.5358,300.0928,300.3094,4160.0
2024-04-29 11:25:00,305.03,305.03,304.33,304.33,13632.0,300.2996,300.2996,299.6104,299.6104,13632.0
2024-04-29 11:30:00,304.47,304.64,304.35,304.55,4540.0,299.7483,299.9156,299.6301,299.827,4540.0
2024-04-29 11:35:00,304.55,304.57,304.44,304.52,1200.0,299.827,299.8467,299.7187,299.7975,1200.0
2024-04-29 11:40:00,304.44,304.88,304.3,304.66,15904.0,299.7187,300.1519,299.5809,299.9353,15904.0
2024-04-29 11:45:00,304.54,304.54,304.25,304.28,3059.0,299.8172,299.8172,299.5317,299.5612,3059.0
2024-04-29 11:50:00,304.37,304.49,304.15,304.16,3237.0,299.6498,299.7679,299.4332,299.4431,3237.0
2024-04-29 11:55:00,304.25,304.43,304.06,304.17,10494.0,299.5317,299.7089,299.3446,299.4529,10494.0
2024-04-29 12:00:00,304.17,304.51,304.07,304.25,7557.0,299.4529,299.7876,299.3545,299.5317,7557.0
2024-04-29 12:05:00,304.09,304.61,304.08,304.57,10094.0,299.3741,299.8861,299.3643,299.8467,10094.0
2024-04-29 12:10:00,304.59,305.18,304.59,305.17,3915.0,299.8664,300.4472,299.8664,300.4374,3915.0
2024-04-29 12:15:00,305.11,305.16,304.6,304.6,6407.0,300.3783,300.4276,299.8762,299.8762,6407.0
2024-04-29 12:20:00,304.61,304.61,304.33,304.37,1883.0,299.8861,299.8861,299.6104,299.6498,1883.0
2024-04-29 12:25:00,304.38,304.48,304.26,304.45,5803.0,299.6597,299.7581,299.5415,299.7286,5803.0
2024-04-29 12:30:00,304.26,304.26,303.89,303.9,7730.0,299.5415,299.5415,299.1772,299.1871,7730.0
2024-04-29 12:35:00,303.88,304.03,303.48,303.66,15858.0,299.1674,299.3151,298.7736,298.9508,15858.0
2024-04-29 12:40:00,303.66,303.66,303.07,303.27,29262.0,298.9508,298.9508,298.37,298.5669,29262.0
2024-04-29 12:45:00,303.35,303.71,303.28,303.48,9925.0,298.6456,299.0,298.5767,298.7736,9925.0
2024-04-29 12:50:00,303.3,303.38,302.89,303.09,18870.0,298.5964,298.6752,298.1928,298.3897,18870.0
2024-04-29 12:55:00,303.16,303.46,303.03,303.19,10642.0,298.4586,298.7539,298.3306,298.4881,10642.0
2024-04-29 13:00:00,303.11,303.77,303.11,303.56,7559.0,298.4093,299.0591,298.4093,298.8524,7559.0
2024-04-29 13:05:00,303.58,304.3,303.5,304.25,4312.0,298.8721,299.5809,298.7933,299.5317,4312.0
2024-04-29 13:10:00,304.25,304.45,303.9,304.23,8857.0,299.5317,299.7286,299.1871,299.512,8857.0
2024-04-29 13:15:00,304.25,304.42,304.13,304.13,4898.0,299.5317,299.699,299.4135,299.4135,4898.0
2024-04-29 13:20:00,304.05,304.21,303.68,303.69,3702.0,299.3348,299.4923,298.9705,298.9804,3702.0
2024-04-29 13:25:00,303.68,303.78,303.25,303.45,8447.0,298.9705,299.069,298.5472,298.7441,8447.0
2024-04-29 13:30:00,303.45,303.63,303.21,303.21,2398.0,298.7441,298.9213,298.5078,298.5078,2398.0
2024-04-29 13:35:00,303.26,303.37,303.17,303.21,3301.0,298.557,298.6653,298.4684,298.5078,3301.0
2024-04-29 13:40:00,303.29,303.29,302.79,302.87,7424.0,298.5866,298.5866,298.0943,298.1731,7424.0
2024-04-29 13:45:00,302.75,303.47,302.72,303.33,7070.0,298.0549,298.7638,298.0254,298.6259,7070.0
2024-04-29 13:50:00,303.34,303.4,303.16,303.26,4621.0,298.6358,298.6948,298.4586,298.557,4621.0
2024-04-29 13:55:00,303.25,303.25,302.69,302.97,35785.0,298.5472,298.5472,297.9959,298.2715,35785.0
2024-04-29 14:00:00,302.89,303.4,302.65,302.7,6284.0,298.1928,298.6948,297.9565,298.0057,6284.0
2024-04-29 14:05:00,302.77,302.79,302.05,302.11,17396.0,298.0746,298.0943,297.3658,297.4249,17396.0
2024-04-29 14:10:00,302.11,302.94,301.82,302.86,22447.0,297.4249,298.242,297.1394,298.1632,22447.0
2024-04-29 14:15:00,302.97,303.29,302.83,302.86,2984.0,298.2715,298.5866,298.1337,298.1632,2984.0
2024-04-29 14:20:00,302.91,303.22,302.89,303.05,2503.0,298.2124,298.5176,298.1928,298.3503,2503.0
2024-04-29 14:25:00,303.13,303.18,302.88,303.18,9032.0,298.429,298.4783,298.1829,298.4783,9032.0
2024-04-29 14:30:00,303.19,303.36,302.98,303.29,2630.0,298.4881,298.6555,298.2814,298.5866,2630.0
2024-04-29 14:35:00,303.33,303.44,303.16,303.16,5087.0,298.6259,298.7342,298.4586,298.4586,5087.0
2024-04-29 14:40:00,303.2,304.15,303.19,304.15,14896.0,298.498,299.4332,298.4881,299.4332,14896.0
2024-04-29 14:45:00,304.15,304.15,303.59,303.67,3549.0,299.4332,299.4332,298.8819,298.9607,3549.0
2024-04-29 14:50:00,303.66,303.68,303.48,303.63,2943.0,298.9508,298.9705,298.7736,298.9213,2943.0
2024-04-29 14:55:00,303.64,303.77,303.41,303.49,5401.0,298.9311,299.0591,298.7047,298.7835,5401.0
2024-04-29 15:00:00,303.36,303.39,302.63,302.67,8114.0,298.6555,298.685,297.9368,297.9762,8114.0
2024-04-29 15:05:00,302.63,302.63,302.3,302.57,6002.0,297.9368,297.9368,297.6119,297.8777,6002.0
2024-04-29 15:10:00,302.57,302.9,302.56,302.7,9089.0,297.8777,298.2026,297.8679,298.0057,9089.0
2024-04-29 15:15:00,302.8,303.39,302.8,303.16,5494.0,298.1042,298.685,298.1042,298.4586,5494.0
2024-04-29 15:20:00,303.16,303.16,302.52,302.74,6801.0,298.4586,298.4586,297.8285,298.0451,6801.0
2024-04-29 15:25:00,302.64,303.08,302.64,302.97,14548.0,297.9466,298.3798,297.9466,298.2715,14548.0
2024-04-29 15:30:00,303.08,303.66,302.97,303.66,12954.0,298.3798,298.9508,298.2715,298.9508,12954.0
2024-04-29 15:35:00,303.63,303.78,303.45,303.46,15454.0,298.9213,299.069,298.7441,298.7539,15454.0
2024-04-29 15:40:00,303.37,303.55,303.25,303.51,18099.0,298.6653,298.8425,298.5472,298.8031,18099.0
2024-04-29 15:45:00,303.48,304.11,303.47,303.5,18512.0,298.7736,299.3938,298.7638,298.7933,18512.0
2024-04-29 15:50:00,303.57,303.91,303.11,303.11,29227.0,298.8622,299.1969,298.4093,298.4093,29227.0
2024-04-29 15:55:00,303.1,303.4,302.67,303.1,68993.0,298.3995,298.6948,297.9762,298.3995,68993.0
2024-04-30 09:30:00,303.63,303.63,301.64,302.49,25589.0,298.9213,298.9213,296.9621,297.799,25589.0
2024-04-30 09:35:00,302.52,303.08,302.5,302.51,6210.0,297.8285,298.3798,297.8088,297.8187,6210.0
2024-04-30 09:40:00,302.54,304.05,302.06,304.03,33229.0,297.8482,299.3348,297.3756,299.3151,33229.0
2024-04-30 09:45:00,304.1,305.52,304.1,305.12,16397.0,299.384,300.782,299.384,300.3882,16397.0
2024-04-30 09:50:00,305.2,305.39,304.36,304.6,9630.0,300.4669,300.654,299.64,299.8762,9630.0
2024-04-30 09:55:00,304.54,304.54,303.56,303.81,6782.0,299.8172,299.8172,298.8524,299.0985,6782.0
2024-04-30 10:00:00,303.75,304.15,303.4,304.15,7789.0,299.0394,299.4332,298.6948,299.4332,7789.0
2024-04-30 10:05:00,304.21,305.15,304.21,305.05,7335.0,299.4923,300.4177,299.4923,300.3193,7335.0
2024-04-30 10:10:00,305.0,305.17,304.39,304.64,10863.0,300.27,300.4374,299.6695,299.9156,10863.0
2024-04-30 10:15:00,304.68,305.73,304.56,305.73,7481.0,299.955,300.9887,299.8369,300.9887,7481.0
2024-04-30 10:20:00,305.76,305.77,305.23,305.59,8894.0,301.0182,301.0281,300.4965,300.8509,8894.0
2024-04-30 10:25:00,305.5,306.12,305.34,305.34,11229.0,300.7623,301.3727,300.6048,300.6048,11229.0
2024-04-30 10:30:00,305.4,305.61,305.2,305.61,5795.0,300.6638,300.8706,300.4669,300.8706,5795.0
2024-04-30 10:35:00,305.64,305.86,304.59,304.59,3554.0,300.9001,301.1167,299.8664,299.8664,3554.0
2024-04-30 10:40:00,304.43,304.53,304.05,304.53,8325.0,299.7089,299.8073,299.3348,299.8073,8325.0
2024-04-30 10:45:00,304.63,305.06,304.63,305.05,2789.0,299.9058,300.3291,299.9058,300.3193,2789.0
2024-04-30 10:50:00,305.06,306.01,305.06,305.98,10843.0,300.3291,301.2644,300.3291,301.2348,10843.0
2024-04-30 10:55:00,305.91,305.96,305.59,305.71,3672.0,301.1659,301.2151,300.8509,300.969,3672.0
2024-04-30 11:00:00,305.74,305.75,305.28,305.62,5372.0,300.9986,301.0084,300.5457,300.8804,5372.0
2024-04-30 11:05:00,305.47,305.47,305.04,305.18,3422.0,300.7327,300.7327,300.3094,300.4472,3422.0
2024-04-30 11:10:00,305.19,305.21,304.8,305.04,5914.0,300.4571,300.4768,300.0731,300.3094,5914.0
2024-04-30 11:15:00,304.94,305.81,304.88,305.74,4828.0,300.211,301.0675,300.1519,300.9986,4828.0
2024-04-30 11:20:00,305.75,305.75,305.13,305.2,5121.0,301.0084,301.0084,300.398,300.4669,5121.0
2024-04-30 11:25:00,305.21,305.53,305.11,305.26,3061.0,300.4768,300.7918,300.3783,300.526,3061.0
2024-04-30 11:30:00,305.41,305.42,304.87,305.08,5587.0,300.6737,300.6835,300.1421,300.3488,5587.0
2024-04-30 11:35:00,305.32,305.39,304.83,304.83,3925.0,300.5851,300.654,300.1027,300.1027,3925.0
2024-04-30 11:40:00,304.88,304.88,304.71,304.77,3402.0,300.1519,300.1519,299.9845,300.0436,3402.0
2024-04-30 11:45:00,304.78,304.78,304.56,304.69,2762.0,300.0534,300.0534,299.8369,299.9648,2762.0
2024-04-30 11:50:00,304.72,304.91,304.55,304.91,7839.0,299.9944,300.1814,299.827,300.1814,7839.0
2024-04-30 11:55:00,304.93,304.98,304.65,304.66,3736.0,300.2011,300.2503,299.9255,299.9353,3736.0
2024-04-30 12:00:00,304.55,305.07,304.34,305.01,7603.0,299.827,300.3389,299.6203,300.2799,7603.0
2024-04-30 12:05:00,305.0,305.18,304.98,305.17,2921.0,300.27,300.4472,300.2503,300.4374,2921.0
2024-04-30 12:10:00,305.16,305.35,304.98,305.24,6563.0,300.4276,300.6146,300.2503,300.5063,6563.0
2024-04-30 12:15:00,305.25,305.55,305.24,305.44,13615.0,300.5162,300.8115,300.5063,300.7032,13615.0
2024-04-30 12:20:00,305.37,305.39,305.21,305.29,3241.0,300.6343,300.654,300.4768,300.5555,3241.0
2024-04-30 12:25:00,305.25,305.34,305.05,305.21,5023.0,300.5162,300.6048,300.3193,300.4768,5023.0
2024-04-30 12:30:00,305.2,305.54,304.9,304.9,7248.0,300.4669,300.8017,300.1716,300.1716,7248.0
2024-04-30 12:35:00,304.91,304.92,304.62,304.8,7105.0,300.1814,300.1913,299.8959,300.0731,7105.0
2024-04-30 12:40:00,304.69,304.92,304.5,304.63,4742.0,299.9648,300.1913,299.7778,299.9058,4742.0
2024-04-30 12:45:00,304.53,304.78,304.53,304.76,3209.0,299.8073,300.0534,299.8073,300.0338,3209.0
2024-04-30 12:50:00,304.8,304.85,304.61,304.71,1520.0,300.0731,300.1224,299.8861,299.9845,1520.0
2024-04-30 12:55:00,304.73,304.82,304.67,304.8,2621.0,300.0042,300.0928,299.9452,300.0731,2621.0
2024-04-30 13:00:00,304.67,304.77,304.61,304.75,3904.0,299.9452,300.0436,299.8861,300.0239,3904.0
2024-04-30 13:05:00,304.74,304.78,304.5,304.53,3800.0,300.0141,300.0534,299.7778,299.8073,3800.0
2024-04-30 13:10:00,304.58,304.86,304.52,304.82,5671.0,299.8565,300.1322,299.7975,300.0928,5671.0
2024-04-30 13:15:00,304.85,304.86,304.7,304.83,5580.0,300.1224,300.1322,299.9747,300.1027,5580.0
2024-04-30 13:20:00,304.81,305.04,304.76,305.0,7932.0,300.083,300.3094,300.0338,300.27,7932.0
2024-04-30 13:25:00,305.04,305.25,305.04,305.09,3125.0,300.3094,300.5162,300.3094,300.3586,3125.0
2024-04-30 13:30:00,305.0,305.0,304.81,304.82,1981.0,300.27,300.27,300.083,300.0928,1981.0
2024-04-30 13:35:00,304.83,304.89,304.71,304.78,3872.0,300.1027,300.1617,299.9845,300.0534,3872.0
2024-04-30 13:40:00,304.73,304.85,304.56,304.64,4115.0,300.0042,300.1224,299.8369,299.9156,4115.0
2024-04-30 13:45:00,304.69,305.36,304.69,305.36,29739.0,299.9648,300.6245,299.9648,300.6245,29739.0
2024-04-30 13:50:00,305.35,305.4,304.98,305.17,5094.0,300.6146,300.6638,300.2503,300.4374,5094.0
2024-04-30 13:55:00,305.18,305.32,305.04,305.09,4071.0,300.4472,300.5851,300.3094,300.3586,4071.0
2024-04-30 14:00:00,305.02,305.08,304.78,304.78,2343.0,300.2897,300.3488,300.0534,300.0534,2343.0
2024-04-30 14:05:00,304.65,304.65,304.43,304.44,2236.0,299.9255,299.9255,299.7089,299.7187,2236.0
2024-04-30 14:10:00,304.36,304.65,304.36,304.52,3502.0,299.64,299.9255,299.64,299.7975,3502.0
2024-04-30 14:15:00,304.53,304.76,304.48,304.59,6120.0,299.8073,300.0338,299.7581,299.8664,6120.0
2024-04-30 14:20:00,304.65,304.73,304.48,304.53,2456.0,299.9255,300.0042,299.7581,299.8073,2456.0
2024-04-30 14:25:00,304.64,304.67,304.23,304.23,2596.0,299.9156,299.9452,299.512,299.512,2596.0
2024-04-30 14:30:00,304.31,304.34,304.12,304.19,3452.0,299.5907,299.6203,299.4037,299.4726,3452.0
2024-04-30 14:35:00,304.12,304.35,304.06,304.29,3727.0,299.4037,299.6301,299.3446,299.571,3727.0
2024-04-30 14:40:00,304.38,304.68,304.34,304.57,1530.0,299.6597,299.955,299.6203,299.8467,1530.0
2024-04-30 14:45:00,304.69,304.88,304.46,304.5,5070.0,299.9648,300.1519,299.7384,299.7778,5070.0
2024-04-30 14:50:00,304.5,304.52,304.29,304.44,4096.0,299.7778,299.7975,299.571,299.7187,4096.0
2024-04-30 14:55:00,304.53,304.53,304.33,304.43,2763.0,299.8073,299.8073,299.6104,299.7089,2763.0
2024-04-30 15:00:00,304.52,304.72,304.35,304.39,4197.0,299.7975,299.9944,299.6301,299.6695,4197.0
2024-04-30 15:05:00,304.56,304.56,304.3,304.37,1909.0,299.8369,299.8369,299.5809,299.6498,1909.0
2024-04-30 15:10:00,304.43,304.51,304.27,304.28,4546.0,299.7089,299.7876,299.5514,299.5612,4546.0
2024-04-30 15:15:00,304.23,304.32,303.5,303.5,21622.0,299.512,299.6006,298.7933,298.7933,21622.0
2024-04-30 15:20:00,303.55,303.99,303.55,303.73,5826.0,298.8425,299.2757,298.8425,299.0197,5826.0
2024-04-30 15:25:00,303.66,303.76,303.54,303.73,6505.0,298.9508,299.0493,298.8327,299.0197,6505.0
2024-04-30 15:30:00,303.66,303.7,302.92,303.03,46347.0,298.9508,298.9902,298.2223,298.3306,46347.0
2024-04-30 15:35:00,303.07,303.07,302.36,302.65,23579.0,298.37,298.37,297.671,297.9565,23579.0
2024-04-30 15:40:00,302.65,303.02,302.42,302.42,24308.0,297.9565,298.3207,297.73,297.73,24308.0
2024-04-30 15:45:00,302.45,302.71,301.0,302.71,64036.0,297.7596,298.0155,296.3321,298.0155,64036.0
2024-04-30 15:50:00,302.73,303.35,301.2,302.46,82445.0,298.0352,298.6456,296.529,297.7694,82445.0
2024-04-30 15:55:00,302.43,302.87,301.91,302.09,98374.0,297.7399,298.1731,297.228,297.4052,98374.0
2024-05-01 09:30:00,299.5,301.86,298.6,301.74,28401.0,294.8553,297.1787,293.9693,297.0606,28401.0
2024-05-01 09:35:00,301.86,304.25,301.86,304.25,16977.0,297.1787,299.5317,297.1787,299.5317,16977.0
2024-05-01 09:40:00,304.32,305.65,303.89,305.52,51798.0,299.6006,300.91,299.1772,300.782,51798.0
2024-05-01 09:45:00,305.15,306.4,304.75,305.98,42880.0,300.4177,301.6483,300.0239,301.2348,42880.0
2024-05-01 09:50:00,305.97,306.03,304.57,305.4,16668.0,301.225,301.2841,299.8467,300.6638,16668.0
2024-05-01 09:55:00,305.37,306.14,305.1,305.92,6097.0,300.6343,301.3924,300.3685,301.1758,6097.0
2024-05-01 10:00:00,306.2,306.25,305.65,305.65,11886.0,301.4514,301.5007,300.91,300.91,11886.0
2024-05-01 10:05:00,305.82,307.08,305.81,307.07,4865.0,301.0773,302.3178,301.0675,302.3079,4865.0
2024-05-01 10:10:00,307.03,309.65,307.03,309.65,22100.0,302.2686,304.8479,302.2686,304.8479,22100.0
2024-05-01 10:15:00,309.75,311.0,309.29,310.37,38948.0,304.9464,306.177,304.4935,305.5568,38948.0
2024-05-01 10:20:00,310.56,311.5,310.56,311.5,30073.0,305.7438,306.6692,305.7438,306.6692,30073.0
2024-05-01 10:25:00,311.68,312.84,311.02,312.65,43680.0,306.8464,307.9885,306.1967,307.8014,43680.0
2024-05-01 10:30:00,312.5,312.86,312.1,312.13,24638.0,307.6537,308.0081,307.2599,307.2895,24638.0
2024-05-01 10:35:00,312.11,312.23,310.77,311.52,16742.0,307.2698,307.3879,305.9506,306.6889,16742.0
2024-05-01 10:40:00,311.53,311.53,310.27,310.7,14298.0,306.6988,306.6988,305.4583,305.8816,14298.0
2024-05-01 10:45:00,310.7,310.97,309.86,310.04,19479.0,305.8816,306.1475,305.0547,305.2319,19479.0
2024-05-01 10:50:00,310.04,311.34,310.03,311.34,9212.0,305.2319,306.5117,305.222,306.5117,9212.0
2024-05-01 10:55:00,311.3,311.38,310.51,310.51,19189.0,306.4723,306.5511,305.6946,305.6946,19189.0
2024-05-01 11:00:00,310.75,311.95,310.74,311.51,13311.0,305.9309,307.1123,305.921,306.6791,13311.0
2024-05-01 11:05:00,311.58,312.74,311.58,312.68,9849.0,306.748,307.89,306.748,307.8309,9849.0
2024-05-01 11:10:00,312.65,313.71,312.37,313.69,19763.0,307.8014,308.845,307.5257,308.8253,19763.0
2024-05-01 11:15:00,313.6,314.7,313.6,314.37,11259.0,308.7367,309.8196,308.7367,309.4947,11259.0
2024-05-01 11:20:00,314.26,315.05,314.11,315.05,12899.0,309.3864,310.1642,309.2388,310.1642,12899.0
2024-05-01 11:25:00,314.99,315.29,313.91,314.09,14357.0,310.1051,310.4005,309.0419,309.2191,14357.0
2024-05-01 11:30:00,314.14,315.0,314.14,314.77,12088.0,309.2683,310.115,309.2683,309.8885,12088.0
2024-05-01 11:35:00,314.95,314.98,313.94,314.02,7647.0,310.0657,310.0953,309.0714,309.1502,7647.0
2024-05-01 11:40:00,314.01,314.05,313.0,313.09,13962.0,309.1403,309.1797,308.146,308.2346,13962.0
2024-05-01 11:45:00,313.07,313.57,312.92,313.31,6998.0,308.2149,308.7071,308.0672,308.4512,6998.0
2024-05-01 11:50:00,313.31,314.0,313.14,313.87,4899.0,308.4512,309.1305,308.2838,309.0025,4899.0
2024-05-01 11:55:00,313.88,314.67,313.48,313.8,22677.0,309.0123,309.7901,308.6185,308.9336,22677.0
2024-05-01 12:00:00,313.74,314.66,313.61,314.58,11085.0,308.8745,309.7802,308.7465,309.7015,11085.0
2024-05-01 12:05:00,314.63,315.09,314.49,315.0,12759.0,309.7507,310.2036,309.6129,310.115,12759.0
2024-05-01 12:10:00,314.85,315.32,314.65,315.27,11341.0,309.9673,310.43,309.7704,310.3808,11341.0
2024-05-01 12:15:00,315.29,315.74,315.22,315.7,7659.0,310.4005,310.8435,310.3315,310.8041,7659.0
2024-05-01 12:20:00,315.71,315.72,315.06,315.3,7953.0,310.8139,310.8238,310.174,310.4103,7953.0
2024-05-01 12:25:00,315.3,315.81,315.29,315.75,7754.0,310.4103,310.9124,310.4005,310.8533,7754.0
2024-05-01 12:30:00,315.78,315.79,315.19,315.35,7142.0,310.8829,310.8927,310.302,310.4595,7142.0
2024-05-01 12:35:00,315.39,315.59,314.61,314.74,5942.0,310.4989,310.6958,309.731,309.859,5942.0
2024-05-01 12:40:00,314.74,315.62,314.74,315.45,4383.0,309.859,310.7253,309.859,310.558,4383.0
2024-05-01 12:45:00,315.3,315.5,315.12,315.5,4406.0,310.4103,310.6072,310.2331,310.6072,4406.0
2024-05-01 12:50:00,315.52,316.08,315.5,316.07,6386.0,310.6269,311.1782,310.6072,311.1684,6386.0
2024-05-01 12:55:00,316.07,316.25,316.07,316.17,4619.0,311.1684,311.3456,311.1684,311.2668,4619.0
2024-05-01 13:00:00,316.1,316.14,315.56,315.9,25521.0,311.1979,311.2373,310.6663,311.001,25521.0
2024-05-01 13:05:00,316.0,316.85,315.96,316.75,10771.0,311.0994,311.9363,311.0601,311.8378,10771.0
2024-05-01 13:10:00,316.69,317.57,316.68,317.51,7211.0,311.7787,312.6451,311.7689,312.586,7211.0
2024-05-01 13:15:00,317.58,318.2,317.3,317.91,20657.0,312.6549,313.2653,312.3793,312.9798,20657.0
2024-05-01 13:20:00,317.89,317.97,317.19,317.19,7260.0,312.9601,313.0389,312.271,312.271,7260.0
2024-05-01 13:25:00,317.17,317.56,316.8,317.05,11138.0,312.2513,312.6353,311.887,312.1332,11138.0
2024-05-01 13:30:00,317.17,317.45,316.58,317.45,2911.0,312.2513,312.527,311.6705,312.527,2911.0
2024-05-01 13:35:00,317.62,317.67,316.67,316.76,5767.0,312.6943,312.7435,311.7591,311.8477,5767.0
2024-05-01 13:40:00,316.91,317.33,316.71,316.76,6154.0,311.9953,312.4088,311.7984,311.8477,6154.0
2024-05-01 13:45:00,316.69,317.05,316.37,316.39,9712.0,311.7787,312.1332,311.4637,311.4834,9712.0
2024-05-01 13:50:00,316.28,316.42,315.75,315.75,16243.0,311.3751,311.5129,310.8533,310.8533,16243.0
2024-05-01 13:55:00,315.55,316.16,315.36,316.03,14832.0,310.6564,311.257,310.4694,311.129,14832.0
2024-05-01 14:00:00,316.11,316.36,315.46,315.7,21624.0,311.2077,311.4539,310.5678,310.8041,21624.0
2024-05-01 14:05:00,315.42,315.5,314.7,315.41,13033.0,310.5284,310.6072,309.8196,310.5186,13033.0
2024-05-01 14:10:00,315.43,315.5,314.76,315.23,9663.0,310.5383,310.6072,309.8787,310.3414,9663.0
2024-05-01 14:15:00,315.35,315.54,315.12,315.49,5079.0,310.4595,310.6466,310.2331,310.5974,5079.0
2024-05-01 14:20:00,315.51,316.46,315.51,316.46,10776.0,310.617,311.5523,310.617,311.5523,10776.0
2024-05-01 14:25:00,316.6,317.07,316.45,316.92,13660.0,311.6901,312.1529,311.5425,312.0052,13660.0
2024-05-01 14:30:00,316.97,317.56,316.26,317.56,12095.0,312.0544,312.6353,311.3554,312.6353,12095.0
2024-05-01 14:35:00,317.47,317.93,317.0,317.93,9422.0,312.5466,312.9995,312.0839,312.9995,9422.0
2024-05-01 14:40:00,317.86,319.37,317.81,318.65,27930.0,312.9306,314.4172,312.8814,313.7084,27930.0
2024-05-01 14:45:00,318.55,319.39,318.25,319.2,23656.0,313.6099,314.4369,313.3146,314.2498,23656.0
2024-05-01 14:50:00,319.25,320.26,319.25,319.92,23055.0,314.299,315.2934,314.299,314.9587,23055.0
2024-05-01 14:55:00,319.92,320.54,319.7,319.7,17902.0,314.9587,315.569,314.7421,314.7421,17902.0
2024-05-01 15:00:00,319.77,319.78,319.06,319.6,17045.0,314.811,314.8208,314.112,314.6436,17045.0
2024-05-01 15:05:00,319.58,320.0,319.12,319.17,27963.0,314.6239,315.0374,314.1711,314.2203,27963.0
2024-05-01 15:10:00,318.96,318.96,317.27,317.27,11488.0,314.0135,314.0135,312.3498,312.3498,11488.0
2024-05-01 15:15:00,317.27,317.53,316.87,317.46,47505.0,312.3498,312.6057,311.956,312.5368,47505.0
2024-05-01 15:20:00,317.18,318.38,317.14,318.38,15442.0,312.2611,313.4425,312.2218,313.4425,15442.0
2024-05-01 15:25:00,318.45,318.71,318.12,318.2,14214.0,313.5115,313.7674,313.1866,313.2653,14214.0
2024-05-01 15:30:00,318.05,318.06,316.54,316.57,24815.0,313.1177,313.1275,311.6311,311.6606,24815.0
2024-05-01 15:35:00,316.53,316.57,315.29,315.44,22489.0,311.6212,311.6606,310.4005,310.5481,22489.0
2024-05-01 15:40:00,315.42,315.65,314.76,314.92,25401.0,310.5284,310.7549,309.8787,310.0362,25401.0
2024-05-01 15:45:00,314.86,315.93,314.57,314.65,34803.0,309.9771,311.0305,309.6916,309.7704,34803.0
2024-05-01 15:50:00,314.62,314.95,313.59,313.71,31014.0,309.7408,310.0657,308.7268,308.845,31014.0
2024-05-01 15:55:00,313.7,314.64,313.06,314.17,103597.0,308.8351,309.7605,308.205,309.2978,103597.0
2024-05-02 09:30:00,314.4,318.99,314.4,316.9,26563.0,309.5243,314.0431,309.5243,311.9855,26563.0
2024-05-02 09:35:00,316.95,317.33,315.18,315.18,9958.0,312.0347,312.4088,310.2922,310.2922,9958.0
2024-05-02 09:40:00,314.96,314.96,313.02,313.84,32435.0,310.0756,310.0756,308.1657,308.9729,32435.0
2024-05-02 09:45:00,313.88,314.84,312.43,314.18,8823.0,309.0123,309.9574,307.5848,309.3077,8823.0
2024-05-02 09:50:00,314.49,316.07,314.47,315.49,8385.0,309.6129,311.1684,309.5932,310.5974,8385.0
2024-05-02 09:55:00,315.5,315.93,315.46,315.79,1906.0,310.6072,311.0305,310.5678,310.8927,1906.0
2024-05-02 10:00:00,315.73,316.78,315.39,316.78,14992.0,310.8336,311.8674,310.4989,311.8674,14992.0
2024-05-02 10:05:00,316.47,316.47,314.25,314.56,29814.0,311.5622,311.5622,309.3766,309.6818,29814.0
2024-05-02 10:10:00,314.54,315.97,314.54,315.62,13112.0,309.6621,311.0699,309.6621,310.7253,13112.0
2024-05-02 10:15:00,315.66,316.41,315.65,316.4,3533.0,310.7647,311.5031,310.7549,311.4932,3533.0
2024-05-02 10:20:00,316.12,317.51,316.1,317.5,18685.0,311.2176,312.586,311.1979,312.5762,18685.0
2024-05-02 10:25:00,317.43,317.56,316.72,317.06,14295.0,312.5073,312.6353,311.8083,312.143,14295.0
2024-05-02 10:30:00,317.28,318.9,317.03,318.9,14251.0,312.3596,313.9545,312.1135,313.9545,14251.0
2024-05-02 10:35:00,319.1,319.2,318.58,318.7,6567.0,314.1514,314.2498,313.6394,313.7576,6567.0
2024-05-02 10:40:00,318.74,319.2,318.54,319.05,20828.0,313.797,314.2498,313.6001,314.1021,20828.0
2024-05-02 10:45:00,319.04,320.53,319.03,320.29,12444.0,314.0923,315.5592,314.0825,315.3229,12444.0
2024-05-02 10:50:00,320.2,320.97,318.87,318.88,14006.0,315.2343,315.9924,313.9249,313.9348,14006.0
2024-05-02 10:55:00,318.82,319.77,318.82,319.16,6443.0,313.8757,314.811,313.8757,314.2104,6443.0
2024-05-02 11:00:00,319.25,319.7,318.55,318.84,34014.0,314.299,314.7421,313.6099,313.8954,34014.0
2024-05-02 11:05:00,318.71,318.71,317.85,318.11,7089.0,313.7674,313.7674,312.9208,313.1767,7089.0
2024-05-02 11:10:00,318.26,318.65,318.23,318.41,3934.0,313.3244,313.7084,313.2949,313.4721,3934.0
2024-05-02 11:15:00,318.3,318.93,318.17,318.86,8654.0,313.3638,313.984,313.2358,313.9151,8654.0
2024-05-02 11:20:00,318.94,319.07,318.57,318.88,3828.0,313.9939,314.1218,313.6296,313.9348,3828.0
2024-05-02 11:25:00,319.12,319.2,318.52,318.71,4708.0,314.1711,314.2498,313.5804,313.7674,4708.0
2024-05-02 11:30:00,318.42,318.52,317.83,318.08,4050.0,313.4819,313.5804,312.9011,313.1472,4050.0
2024-05-02 11:35:00,318.0,318.01,317.75,317.91,3276.0,313.0684,313.0783,312.8223,312.9798,3276.0
2024-05-02 11:40:00,318.02,318.02,317.48,317.79,3294.0,313.0881,313.0881,312.5565,312.8617,3294.0
2024-05-02 11:45:00,317.79,318.36,317.79,318.36,5128.0,312.8617,313.4228,312.8617,313.4228,5128.0
2024-05-02 11:50:00,318.5,319.0,318.45,319.0,4852.0,313.5607,314.0529,313.5115,314.0529,4852.0
2024-05-02 11:55:00,318.93,319.15,318.46,318.99,5924.0,313.984,314.2006,313.5213,314.0431,5924.0
2024-05-02 12:00:00,318.96,319.34,318.95,319.34,2570.0,314.0135,314.3876,314.0037,314.3876,2570.0
2024-05-02 12:05:00,319.36,319.36,318.9,319.04,4790.0,314.4073,314.4073,313.9545,314.0923,4790.0
2024-05-02 12:10:00,319.19,319.21,318.88,319.19,8473.0,314.24,314.2597,313.9348,314.24,8473.0
2024-05-02 12:15:00,319.07,319.77,318.95,319.77,6732.0,314.1218,314.811,314.0037,314.811,6732.0
2024-05-02 12:20:00,319.72,319.73,319.08,319.44,18247.0,314.7618,314.7716,314.1317,314.4861,18247.0
2024-05-02 12:25:00,319.5,320.19,319.5,320.19,5075.0,314.5452,315.2245,314.5452,315.2245,5075.0
2024-05-02 12:30:00,320.17,320.21,319.7,319.86,5482.0,315.2048,315.2442,314.7421,314.8996,5482.0
2024-05-02 12:35:00,319.87,320.25,319.72,320.22,7076.0,314.9094,315.2835,314.7618,315.254,7076.0
2024-05-02 12:40:00,320.41,320.48,320.21,320.4,3543.0,315.4411,315.51,315.2442,315.4312,3543.0
2024-05-02 12:45:00,320.31,320.52,320.24,320.46,4061.0,315.3426,315.5494,315.2737,315.4903,4061.0
2024-05-02 12:50:00,320.54,320.89,320.49,320.49,7167.0,315.569,315.9136,315.5198,315.5198,7167.0
2024-05-02 12:55:00,320.31,320.49,319.94,320.13,2750.0,315.3426,315.5198,314.9783,315.1654,2750.0
2024-05-02 13:00:00,320.0,320.09,319.41,319.86,8473.0,315.0374,315.126,314.4566,314.8996,8473.0
2024-05-02 13:05:00,319.72,319.98,319.68,319.72,5539.0,314.7618,315.0177,314.7224,314.7618,5539.0
2024-05-02 13:10:00,319.72,320.19,319.7,319.7,6315.0,314.7618,315.2245,314.7421,314.7421,6315.0
2024-05-02 13:15:00,319.85,320.09,319.67,319.79,8209.0,314.8897,315.126,314.7125,314.8307,8209.0
2024-05-02 13:20:00,319.65,320.11,319.61,320.03,7854.0,314.6928,315.1457,314.6535,315.0669,7854.0
2024-05-02 13:25:00,320.03,320.19,319.79,320.07,9518.0,315.0669,315.2245,314.8307,315.1063,9518.0
2024-05-02 13:30:00,320.21,320.35,319.94,320.19,5405.0,315.2442,315.382,314.9783,315.2245,5405.0
2024-05-02 13:35:00,320.26,320.56,320.14,320.55,6024.0,315.2934,315.5887,315.1752,315.5789,6024.0
2024-05-02 13:40:00,320.6,320.74,320.39,320.47,7705.0,315.6281,315.7659,315.4214,315.5001,7705.0
2024-05-02 13:45:00,320.5,320.84,320.48,320.71,5248.0,315.5297,315.8644,315.51,315.7364,5248.0
2024-05-02 13:50:00,320.75,320.91,320.5,320.67,12596.0,315.7758,315.9333,315.5297,315.697,12596.0
2024-05-02 13:55:00,320.8,320.84,320.58,320.68,2604.0,315.825,315.8644,315.6084,315.7069,2604.0
2024-05-02 14:00:00,320.75,320.82,320.32,320.43,4941.0,315.7758,315.8447,315.3525,315.4607,4941.0
2024-05-02 14:05:00,320.4,320.82,320.37,320.59,7224.0,315.4312,315.8447,315.4017,315.6183,7224.0
2024-05-02 14:10:00,320.59,320.61,319.57,319.93,16449.0,315.6183,315.638,314.6141,314.9685,16449.0
2024-05-02 14:15:00,320.04,320.16,319.68,319.9,5264.0,315.0768,315.1949,314.7224,314.939,5264.0
2024-05-02 14:20:00,319.96,319.96,319.65,319.93,4616.0,314.998,314.998,314.6928,314.9685,4616.0
2024-05-02 14:25:00,320.0,320.28,319.77,320.28,3998.0,315.0374,315.3131,314.811,315.3131,3998.0
2024-05-02 14:30:00,320.34,320.83,320.3,320.83,4060.0,315.3721,315.8545,315.3328,315.8545,4060.0
2024-05-02 14:35:00,320.64,320.86,320.64,320.86,4816.0,315.6675,315.8841,315.6675,315.8841,4816.0
2024-05-02 14:40:00,320.73,320.77,319.84,319.99,18899.0,315.7561,315.7955,314.8799,315.0276,18899.0
2024-05-02 14:45:00,319.97,320.48,319.83,319.92,12411.0,315.0079,315.51,314.8701,314.9587,12411.0
2024-05-02 14:50:00,319.76,320.12,319.68,319.95,6404.0,314.8011,315.1556,314.7224,314.9882,6404.0
2024-05-02 14:55:00,320.19,320.58,320.19,320.53,6769.0,315.2245,315.6084,315.2245,315.5592,6769.0
2024-05-02 15:00:00,320.44,320.44,319.49,319.73,4144.0,315.4706,315.4706,314.5353,314.7716,4144.0
2024-05-02 15:05:00,319.8,319.9,319.05,319.55,7251.0,314.8405,314.939,314.1021,314.5944,7251.0
2024-05-02 15:10:00,319.47,319.58,319.21,319.45,4916.0,314.5156,314.6239,314.2597,314.4959,4916.0
2024-05-02 15:15:00,319.4,320.07,319.36,319.9,12983.0,314.4467,315.1063,314.4073,314.939,12983.0
2024-05-02 15:20:00,319.88,320.23,319.8,319.9,7394.0,314.9193,315.2638,314.8405,314.939,7394.0
2024-05-02 15:25:00,319.9,319.9,319.35,319.54,11147.0,314.939,314.939,314.3975,314.5845,11147.0
2024-05-02 15:30:00,319.53,319.73,319.33,319.58,11962.0,314.5747,314.7716,314.3778,314.6239,11962.0
2024-05-02 15:35:00,319.6,319.68,319.31,319.56,17763.0,314.6436,314.7224,314.3581,314.6042,17763.0
2024-05-02 15:40:00,319.47,319.97,319.4,319.97,8699.0,314.5156,315.0079,314.4467,315.0079,8699.0
2024-05-02 15:45:00,319.84,320.24,319.67,319.8,20899.0,314.8799,315.2737,314.7125,314.8405,20899.0
2024-05-02 15:50:00,319.84,320.24,319.5,320.02,24893.0,314.8799,315.2737,314.5452,315.0571,24893.0
2024-05-02 15:55:00,320.13,321.31,319.9,320.99,124228.0,315.1654,316.3271,314.939,316.0121,124228.0
2024-05-03 09:30:00,319.8,319.8,316.94,316.95,17580.0,314.8405,314.8405,312.0249,312.0347,17580.0
2024-05-03 09:35:00,317.19,318.28,316.6,318.28,15818.0,312.271,313.3441,311.6901,313.3441,15818.0
2024-05-03 09:40:00,318.18,318.57,317.42,318.06,12723.0,313.2456,313.6296,312.4974,313.1275,12723.0
2024-05-03 09:45:00,317.67,319.12,317.02,318.98,13579.0,312.7435,314.1711,312.1036,314.0332,13579.0
2024-05-03 09:50:00,319.08,319.51,318.4,318.88,9726.0,314.1317,314.555,313.4622,313.9348,9726.0
2024-05-03 09:55:00,319.0,320.16,318.94,319.94,11637.0,314.0529,315.1949,313.9939,314.9783,11637.0
2024-05-03 10:00:00,319.84,320.34,319.48,320.05,7937.0,314.8799,315.3721,314.5255,315.0866,7937.0
2024-05-03 10:05:00,320.37,321.04,319.98,320.69,6822.0,315.4017,316.0613,315.0177,315.7167,6822.0
2024-05-03 10:10:00,320.49,320.95,319.68,320.31,54517.0,315.5198,315.9727,314.7224,315.3426,54517.0
2024-05-03 10:15:00,320.36,320.41,319.93,320.08,5877.0,315.3918,315.4411,314.9685,315.1162,5877.0
2024-05-03 10:20:00,320.0,320.38,320.0,320.26,5200.0,315.0374,315.4115,315.0374,315.2934,5200.0
2024-05-03 10:25:00,320.14,320.23,320.0,320.0,6858.0,315.1752,315.2638,315.0374,315.0374,6858.0
2024-05-03 10:30:00,320.08,320.08,318.87,319.04,20010.0,315.1162,315.1162,313.9249,314.0923,20010.0
2024-05-03 10:35:00,319.17,319.46,318.69,319.13,15206.0,314.2203,314.5058,313.7477,314.1809,15206.0
2024-05-03 10:40:00,319.27,320.15,319.27,320.01,4417.0,314.3187,315.1851,314.3187,315.0473,4417.0
2024-05-03 10:45:00,319.93,320.14,319.64,319.66,7399.0,314.9685,315.1752,314.683,314.7027,7399.0
2024-05-03 10:50:00,319.82,319.82,319.23,319.33,6733.0,314.8602,314.8602,314.2794,314.3778,6733.0
2024-05-03 10:55:00,319.4,319.73,319.3,319.52,22270.0,314.4467,314.7716,314.3483,314.5649,22270.0
2024-05-03 11:00:00,319.67,320.8,319.66,320.79,4120.0,314.7125,315.825,314.7027,315.8152,4120.0
2024-05-03 11:05:00,320.78,320.91,319.88,320.05,8084.0,315.8053,315.9333,314.9193,315.0866,8084.0
2024-05-03 11:10:00,319.83,320.23,319.83,319.93,9095.0,314.8701,315.2638,314.8701,314.9685,9095.0
2024-05-03 11:15:00,319.99,320.23,319.79,319.88,4854.0,315.0276,315.2638,314.8307,314.9193,4854.0
2024-05-03 11:20:00,319.88,320.28,319.88,320.23,8171.0,314.9193,315.3131,314.9193,315.2638,8171.0
2024-05-03 11:25:00,320.1,320.1,319.64,319.9,10421.0,315.1359,315.1359,314.683,314.939,10421.0
2024-05-03 11:30:00,319.94,319.99,319.58,319.71,3816.0,314.9783,315.0276,314.6239,314.7519,3816.0
2024-05-03 11:35:00,319.72,319.72,319.3,319.59,9962.0,314.7618,314.7618,314.3483,314.6338,9962.0
2024-05-03 11:40:00,319.34,319.57,319.34,319.38,4270.0,314.3876,314.6141,314.3876,314.427,4270.0
2024-05-03 11:45:00,319.4,319.51,319.34,319.35,4412.0,314.4467,314.555,314.3876,314.3975,4412.0
2024-05-03 11:50:00,319.36,319.6,319.34,319.54,2877.0,314.4073,314.6436,314.3876,314.5845,2877.0
2024-05-03 11:55:00,319.58,319.77,319.4,319.61,4523.0,314.6239,314.811,314.4467,314.6535,4523.0
2024-05-03 12:00:00,319.6,319.79,319.52,319.65,2288.0,314.6436,314.8307,314.5649,314.6928,2288.0
2024-05-03 12:05:00,319.6,319.7,319.4,319.66,4648.0,314.6436,314.7421,314.4467,314.7027,4648.0
2024-05-03 12:10:00,319.7,319.73,319.47,319.5,3843.0,314.7421,314.7716,314.5156,314.5452,3843.0
2024-05-03 12:15:00,319.5,319.73,319.5,319.73,1359.0,314.5452,314.7716,314.5452,314.7716,1359.0
2024-05-03 12:20:00,319.73,320.06,319.72,319.78,4428.0,314.7716,315.0965,314.7618,314.8208,4428.0
2024-05-03 12:25:00,319.69,319.86,319.58,319.86,2379.0,314.7322,314.8996,314.6239,314.8996,2379.0
2024-05-03 12:30:00,319.63,319.78,319.43,319.77,1941.0,314.6732,314.8208,314.4763,314.811,1941.0
2024-05-03 12:35:00,319.89,320.35,319.89,320.24,3641.0,314.9291,315.382,314.9291,315.2737,3641.0
2024-05-03 12:40:00,320.01,320.16,319.66,319.86,8154.0,315.0473,315.1949,314.7027,314.8996,8154.0
2024-05-03 12:45:00,319.8,320.02,319.79,319.8,9610.0,314.8405,315.0571,314.8307,314.8405,9610.0
2024-05-03 12:50:00,319.8,319.93,319.75,319.8,2694.0,314.8405,314.9685,314.7913,314.8405,2694.0
2024-05-03 12:55:00,319.7,319.8,319.66,319.79,2117.0,314.7421,314.8405,314.7027,314.8307,2117.0
2024-05-03 13:00:00,319.93,319.96,319.75,319.93,9190.0,314.9685,314.998,314.7913,314.9685,9190.0
2024-05-03 13:05:00,319.82,319.94,319.82,319.94,2209.0,314.8602,314.9783,314.8602,314.9783,2209.0
2024-05-03 13:10:00,319.92,320.28,319.91,320.28,3385.0,314.9587,315.3131,314.9488,315.3131,3385.0
2024-05-03 13:15:00,320.29,320.29,320.05,320.11,3317.0,315.3229,315.3229,315.0866,315.1457,3317.0
2024-05-03 13:20:00,320.0,320.33,319.9,320.3,4921.0,315.0374,315.3623,314.939,315.3328,4921.0
2024-05-03 13:25:00,320.17,320.46,320.08,320.17,4944.0,315.2048,315.4903,315.1162,315.2048,4944.0
2024-05-03 13:30:00,320.13,320.25,320.13,320.23,2987.0,315.1654,315.2835,315.1654,315.2638,2987.0
2024-05-03 13:35:00,320.24,320.44,320.24,320.37,2336.0,315.2737,315.4706,315.2737,315.4017,2336.0
2024-05-03 13:40:00,320.42,320.46,320.29,320.46,2762.0,315.4509,315.4903,315.3229,315.4903,2762.0
2024-05-03 13:45:00,320.41,320.47,320.35,320.38,4182.0,315.4411,315.5001,315.382,315.4115,4182.0
2024-05-03 13:50:00,320.33,320.33,319.97,320.09,3253.0,315.3623,315.3623,315.0079,315.126,3253.0
2024-05-03 13:55:00,320.02,320.25,320.0,320.2,2666.0,315.0571,315.2835,315.0374,315.2343,2666.0
2024-05-03 14:00:00,320.07,320.15,320.06,320.15,1157.0,315.1063,315.1851,315.0965,315.1851,1157.0
2024-05-03 14:05:00,320.19,320.58,320.19,320.57,4777.0,315.2245,315.6084,315.2245,315.5986,4777.0
2024-05-03 14:10:00,320.59,320.8,320.53,320.53,4305.0,315.6183,315.825,315.5592,315.5592,4305.0
2024-05-03 14:15:00,320.56,320.56,320.03,320.03,4796.0,315.5887,315.5887,315.0669,315.0669,4796.0
2024-05-03 14:20:00,320.13,320.23,320.12,320.15,3581.0,315.1654,315.2638,315.1556,315.1851,3581.0
2024-05-03 14:25:00,320.17,320.28,320.12,320.24,1916.0,315.2048,315.3131,315.1556,315.2737,1916.0
2024-05-03 14:30:00,320.24,320.36,320.16,320.16,6552.0,315.2737,315.3918,315.1949,315.1949,6552.0
2024-05-03 14:35:00,320.18,320.18,319.6,319.71,5025.0,315.2146,315.2146,314.6436,314.7519,5025.0
2024-05-03 14:40:00,319.81,320.32,319.81,320.28,7927.0,314.8504,315.3525,314.8504,315.3131,7927.0
2024-05-03 14:45:00,320.3,320.43,320.17,320.35,6032.0,315.3328,315.4607,315.2048,315.382,6032.0
2024-05-03 14:50:00,320.3,320.46,319.9,320.19,8960.0,315.3328,315.4903,314.939,315.2245,8960.0
2024-05-03 14:55:00,320.1,320.12,319.88,320.0,3025.0,315.1359,315.1556,314.9193,315.0374,3025.0
2024-05-03 15:00:00,320.0,320.11,319.94,320.02,4049.0,315.0374,315.1457,314.9783,315.0571,4049.0
2024-05-03 15:05:00,320.06,320.14,319.98,319.98,1674.0,315.0965,315.1752,315.0177,315.0177,1674.0
2024-05-03 15:10:00,320.14,320.14,319.97,320.04,3197.0,315.1752,315.1752,315.0079,315.0768,3197.0
2024-05-03 15:15:00,319.91,319.99,319.76,319.91,5977.0,314.9488,315.0276,314.8011,314.9488,5977.0
2024-05-03 15:20:00,319.86,319.93,319.75,319.8,3387.0,314.8996,314.9685,314.7913,314.8405,3387.0
2024-05-03 15:25:00,319.87,320.16,319.85,320.01,6530.0,314.9094,315.1949,314.8897,315.0473,6530.0
2024-05-03 15:30:00,320.03,320.1,319.92,319.97,3491.0,315.0669,315.1359,314.9587,315.0079,3491.0
2024-05-03 15:35:00,320.0,320.43,319.94,320.16,9680.0,315.0374,315.4607,314.9783,315.1949,9680.0
2024-05-03 15:40:00,320.18,320.27,320.0,320.17,4201.0,315.2146,315.3032,315.0374,315.2048,4201.0
2024-05-03 15:45:00,320.24,320.89,320.12,320.8,18686.0,315.2737,315.9136,315.1556,315.825,18686.0
2024-05-03 15:50:00,320.7,320.77,320.34,320.63,24785.0,315.7266,315.7955,315.3721,315.6576,24785.0
2024-05-03 15:55:00,320.59,320.77,320.15,320.6,61351.0,315.6183,315.7955,315.1851,315.6281,61351.0
2024-05-06 09:30:00,321.47,322.53,320.93,322.04,15641.0,316.4846,317.5282,315.953,317.0458,15641.0
2024-05-06 09:35:00,322.09,322.73,321.1,322.59,8398.0,317.095,317.7251,316.1204,317.5872,8398.0
2024-05-06 09:40:00,322.88,322.89,321.65,322.11,3544.0,317.8728,317.8826,316.6618,317.1147,3544.0
2024-05-06 09:45:00,322.06,322.24,321.5,321.67,30215.0,317.0655,317.2427,316.5142,316.6815,30215.0
2024-05-06 09:50:00,321.88,322.28,321.03,321.04,8997.0,316.8883,317.2821,316.0514,316.0613,8997.0
2024-05-06 09:55:00,320.92,321.19,320.14,320.42,6435.0,315.9431,316.209,315.1752,315.4509,6435.0
2024-05-06 10:00:00,320.48,321.13,320.48,320.92,9257.0,315.51,316.1499,315.51,315.9431,9257.0
2024-05-06 10:05:00,320.86,322.06,320.86,321.88,4880.0,315.8841,317.0655,315.8841,316.8883,4880.0
2024-05-06 10:10:00,321.81,322.0,321.58,321.79,4014.0,316.8193,317.0064,316.5929,316.7997,4014.0
2024-05-06 10:15:00,321.82,322.0,321.57,322.0,7609.0,316.8292,317.0064,316.5831,317.0064,7609.0
2024-05-06 10:20:00,322.02,322.45,322.02,322.41,7314.0,317.0261,317.4494,317.0261,317.41,7314.0
2024-05-06 10:25:00,322.28,322.5,322.08,322.46,7310.0,317.2821,317.4986,317.0852,317.4593,7310.0
2024-05-06 10:30:00,322.39,322.45,322.18,322.22,2725.0,317.3903,317.4494,317.1836,317.223,2725.0
2024-05-06 10:35:00,322.22,322.3,321.73,322.09,8660.0,317.223,317.3017,316.7406,317.095,8660.0
2024-05-06 10:40:00,322.09,322.62,322.06,322.12,14227.0,317.095,317.6168,317.0655,317.1245,14227.0
2024-05-06 10:45:00,322.12,322.6,321.78,322.07,40324.0,317.1245,317.5971,316.7898,317.0753,40324.0
2024-05-06 10:50:00,322.07,322.07,321.78,322.01,12661.0,317.0753,317.0753,316.7898,317.0162,12661.0
2024-05-06 10:55:00,322.02,322.46,321.86,322.16,9480.0,317.0261,317.4593,316.8686,317.1639,9480.0
2024-05-06 11:00:00,322.03,322.07,321.43,321.44,11251.0,317.0359,317.0753,316.4452,316.4551,11251.0
2024-05-06 11:05:00,321.44,321.59,320.66,320.71,6603.0,316.4551,316.6028,315.6872,315.7364,6603.0
2024-05-06 11:10:00,320.72,320.87,320.5,320.75,6840.0,315.7462,315.8939,315.5297,315.7758,6840.0
2024-05-06 11:15:00,320.75,320.84,320.7,320.77,3025.0,315.7758,315.8644,315.7266,315.7955,3025.0
2024-05-06 11:20:00,320.75,321.06,320.49,320.81,11198.0,315.7758,316.081,315.5198,315.8349,11198.0
2024-05-06 11:25:00,320.74,320.74,320.5,320.55,10488.0,315.7659,315.7659,315.5297,315.5789,10488.0
2024-05-06 11:30:00,320.55,320.59,320.26,320.28,16480.0,315.5789,315.6183,315.2934,315.3131,16480.0
2024-05-06 11:35:00,320.27,320.37,319.15,319.43,9675.0,315.3032,315.4017,314.2006,314.4763,9675.0
2024-05-06 11:40:00,319.49,319.83,319.23,319.69,8251.0,314.5353,314.8701,314.2794,314.7322,8251.0
2024-05-06 11:45:00,319.63,319.67,319.54,319.64,4698.0,314.6732,314.7125,314.5845,314.683,4698.0
2024-05-06 11:50:00,319.6,319.62,318.85,318.85,7116.0,314.6436,314.6633,313.9052,313.9052,7116.0
2024-05-06 11:55:00,318.87,319.08,318.54,318.59,21893.0,313.9249,314.1317,313.6001,313.6493,21893.0
2024-05-06 12:00:00,318.55,319.52,318.54,319.31,8339.0,313.6099,314.5649,313.6001,314.3581,8339.0
2024-05-06 12:05:00,319.31,319.48,319.1,319.22,2704.0,314.3581,314.5255,314.1514,314.2695,2704.0
2024-05-06 12:10:00,319.22,319.38,318.99,319.21,5531.0,314.2695,314.427,314.0431,314.2597,5531.0
2024-05-06 12:15:00,319.21,319.35,318.37,318.37,4078.0,314.2597,314.3975,313.4327,313.4327,4078.0
2024-05-06 12:20:00,318.48,318.63,318.18,318.61,8404.0,313.541,313.6887,313.2456,313.669,8404.0
2024-05-06 12:25:00,318.59,318.85,318.5,318.6,3192.0,313.6493,313.9052,313.5607,313.6591,3192.0
2024-05-06 12:30:00,318.57,318.65,318.45,318.48,6005.0,313.6296,313.7084,313.5115,313.541,6005.0
2024-05-06 12:35:00,318.56,318.76,318.49,318.67,2036.0,313.6197,313.8166,313.5508,313.728,2036.0
2024-05-06 12:40:00,318.67,318.75,318.5,318.66,9233.0,313.728,313.8068,313.5607,313.7182,9233.0
2024-05-06 12:45:00,318.7,318.84,318.61,318.73,4188.0,313.7576,313.8954,313.669,313.7871,4188.0
2024-05-06 12:50:00,318.81,318.89,318.6,318.6,9730.0,313.8659,313.9446,313.6591,313.6591,9730.0
2024-05-06 12:55:00,318.62,318.62,318.03,318.59,8298.0,313.6788,313.6788,313.098,313.6493,8298.0
2024-05-06 13:00:00,318.56,318.77,318.51,318.6,2138.0,313.6197,313.8265,313.5705,313.6591,2138.0
2024-05-06 13:05:00,318.6,318.73,318.35,318.46,16066.0,313.6591,313.7871,313.413,313.5213,16066.0
2024-05-06 13:10:00,318.44,318.46,318.01,318.2,2138.0,313.5016,313.5213,313.0783,313.2653,2138.0
2024-05-06 13:15:00,318.22,318.52,318.22,318.35,8514.0,313.285,313.5804,313.285,313.413,8514.0
2024-05-06 13:20:00,318.35,318.55,318.27,318.48,3583.0,313.413,313.6099,313.3342,313.541,3583.0
2024-05-06 13:25:00,318.47,318.47,318.31,318.41,6213.0,313.5311,313.5311,313.3736,313.4721,6213.0
2024-05-06 13:30:00,318.41,318.95,318.41,318.84,8270.0,313.4721,314.0037,313.4721,313.8954,8270.0
2024-05-06 13:35:00,318.79,319.75,318.78,319.75,10636.0,313.8462,314.7913,313.8363,314.7913,10636.0
2024-05-06 13:40:00,319.72,319.83,319.11,319.23,5992.0,314.7618,314.8701,314.1612,314.2794,5992.0
2024-05-06 13:45:00,318.94,319.18,318.91,319.04,1951.0,313.9939,314.2301,313.9643,314.0923,1951.0
2024-05-06 13:50:00,318.82,319.26,318.82,319.09,7213.0,313.8757,314.3089,313.8757,314.1415,7213.0
2024-05-06 13:55:00,319.09,319.09,318.75,318.75,2946.0,314.1415,314.1415,313.8068,313.8068,2946.0
2024-05-06 14:00:00,318.67,319.64,318.64,319.53,10556.0,313.728,314.683,313.6985,314.5747,10556.0
2024-05-06 14:05:00,319.53,319.53,319.11,319.38,3416.0,314.5747,314.5747,314.1612,314.427,3416.0
2024-05-06 14:10:00,319.3,319.3,319.11,319.11,4297.0,314.3483,314.3483,314.1612,314.1612,4297.0
2024-05-06 14:15:00,319.02,319.22,318.89,319.19,6925.0,314.0726,314.2695,313.9446,314.24,6925.0
2024-05-06 14:20:00,319.17,319.32,319.09,319.28,4411.0,314.2203,314.368,314.1415,314.3286,4411.0
2024-05-06 14:25:00,319.25,319.36,319.02,319.36,3944.0,314.299,314.4073,314.0726,314.4073,3944.0
2024-05-06 14:30:00,319.24,319.34,318.83,318.94,11891.0,314.2892,314.3876,313.8856,313.9939,11891.0
2024-05-06 14:35:00,318.84,318.86,318.5,318.76,5539.0,313.8954,313.9151,313.5607,313.8166,5539.0
2024-05-06 14:40:00,318.73,318.73,318.41,318.46,5961.0,313.7871,313.7871,313.4721,313.5213,5961.0
2024-05-06 14:45:00,318.59,318.85,318.34,318.56,9352.0,313.6493,313.9052,313.4032,313.6197,9352.0
2024-05-06 14:50:00,318.51,318.7,318.44,318.59,28643.0,313.5705,313.7576,313.5016,313.6493,28643.0
2024-05-06 14:55:00,318.7,318.79,318.56,318.56,4981.0,313.7576,313.8462,313.6197,313.6197,4981.0
2024-05-06 15:00:00,318.66,318.74,318.6,318.74,1400.0,313.7182,313.797,313.6591,313.797,1400.0
2024-05-06 15:05:00,318.63,318.88,318.49,318.71,11133.0,313.6887,313.9348,313.5508,313.7674,11133.0
2024-05-06 15:10:00,318.74,318.81,318.6,318.6,4338.0,313.797,313.8659,313.6591,313.6591,4338.0
2024-05-06 15:15:00,318.56,318.82,318.45,318.77,11354.0,313.6197,313.8757,313.5115,313.8265,11354.0
2024-05-06 15:20:00,318.85,319.14,318.82,319.1,5899.0,313.9052,314.1908,313.8757,314.1514,5899.0
2024-05-06 15:25:00,319.14,319.42,318.89,319.37,18901.0,314.1908,314.4664,313.9446,314.4172,18901.0
2024-05-06 15:30:00,319.37,319.69,319.34,319.53,11320.0,314.4172,314.7322,314.3876,314.5747,11320.0
2024-05-06 15:35:00,319.61,319.67,319.41,319.54,8061.0,314.6535,314.7125,314.4566,314.5845,8061.0
2024-05-06 15:40:00,319.57,319.58,319.05,319.1,7592.0,314.6141,314.6239,314.1021,314.1514,7592.0
2024-05-06 15:45:00,319.08,319.46,319.02,319.02,22082.0,314.1317,314.5058,314.0726,314.0726,22082.0
2024-05-06 15:50:00,318.99,319.16,318.99,319.13,20749.0,314.0431,314.2104,314.0431,314.1809,20749.0
2024-05-06 15:55:00,319.12,319.42,318.95,319.27,65317.0,314.1711,314.4664,314.0037,314.3187,65317.0
2024-05-07 09:30:00,318.31,321.0,318.31,321.0,7713.0,313.3736,316.0219,313.3736,316.0219,7713.0
2024-05-07 09:35:00,320.22,321.49,320.21,321.12,3723.0,315.254,316.5043,315.2442,316.14,3723.0
2024-05-07 09:40:00,321.11,321.6,321.1,321.23,2045.0,316.1302,316.6126,316.1204,316.2483,2045.0
2024-05-07 09:45:00,321.05,321.46,320.63,321.01,2467.0,316.0711,316.4748,315.6576,316.0318,2467.0
2024-05-07 09:50:00,321.06,321.6,320.69,320.93,6655.0,316.081,316.6126,315.7167,315.953,6655.0
2024-05-07 09:55:00,320.86,321.07,320.33,320.33,4394.0,315.8841,316.0908,315.3623,315.3623,4394.0
2024-05-07 10:00:00,320.84,322.71,320.82,322.07,27542.0,315.8644,317.7054,315.8447,317.0753,27542.0
2024-05-07 10:05:00,321.95,321.99,321.52,321.56,3479.0,316.9572,316.9966,316.5338,316.5732,3479.0
2024-05-07 10:10:00,321.42,321.46,321.09,321.29,3329.0,316.4354,316.4748,316.1105,316.3074,3329.0
2024-05-07 10:15:00,321.3,321.59,321.21,321.54,2307.0,316.3173,316.6028,316.2286,316.5535,2307.0
2024-05-07 10:20:00,321.59,321.61,321.17,321.46,3201.0,316.6028,316.6224,316.1893,316.4748,3201.0
2024-05-07 10:25:00,321.46,321.57,320.82,320.84,7670.0,316.4748,316.5831,315.8447,315.8644,7670.0
2024-05-07 10:30:00,321.1,321.1,320.8,320.8,2519.0,316.1204,316.1204,315.825,315.825,2519.0
2024-05-07 10:35:00,320.46,320.72,320.16,320.39,950.0,315.4903,315.7462,315.1949,315.4214,950.0
2024-05-07 10:40:00,320.5,320.56,319.97,320.01,1676.0,315.5297,315.5887,315.0079,315.0473,1676.0
2024-05-07 10:45:00,320.11,320.25,320.01,320.24,3834.0,315.1457,315.2835,315.0473,315.2737,3834.0
2024-05-07 10:50:00,320.38,320.87,320.2,320.83,8606.0,315.4115,315.8939,315.2343,315.8545,8606.0
2024-05-07 10:55:00,320.87,321.01,320.66,321.01,3171.0,315.8939,316.0318,315.6872,316.0318,3171.0
2024-05-07 11:00:00,320.97,321.43,320.76,321.27,4297.0,315.9924,316.4452,315.7856,316.2877,4297.0
2024-05-07 11:05:00,321.27,321.46,321.27,321.46,1000.0,316.2877,316.4748,316.2877,316.4748,1000.0
2024-05-07 11:10:00,321.53,322.0,321.53,321.97,686.0,316.5437,317.0064,316.5437,316.9769,686.0
2024-05-07 11:15:00,321.97,322.6,321.97,322.1,3593.0,316.9769,317.5971,316.9769,317.1048,3593.0
2024-05-07 11:20:00,322.05,322.09,321.78,321.99,2348.0,317.0556,317.095,316.7898,316.9966,2348.0
2024-05-07 11:25:00,321.87,322.16,321.86,321.87,1989.0,316.8784,317.1639,316.8686,316.8784,1989.0
2024-05-07 11:30:00,322.02,322.03,321.34,321.49,4124.0,317.0261,317.0359,316.3566,316.5043,4124.0
2024-05-07 11:35:00,321.35,321.36,321.0,321.0,1204.0,316.3665,316.3763,316.0219,316.0219,1204.0
2024-05-07 11:40:00,321.05,321.41,320.99,321.41,3088.0,316.0711,316.4255,316.0121,316.4255,3088.0
2024-05-07 11:45:00,321.4,321.49,321.15,321.15,2277.0,316.4157,316.5043,316.1696,316.1696,2277.0
2024-05-07 11:50:00,321.25,321.37,320.71,320.71,1815.0,316.268,316.3862,315.7364,315.7364,1815.0
2024-05-07 11:55:00,321.0,321.12,321.0,321.12,434.0,316.0219,316.14,316.0219,316.14,434.0
2024-05-07 12:00:00,321.04,321.39,321.0,321.21,2419.0,316.0613,316.4059,316.0219,316.2286,2419.0
2024-05-07 12:05:00,321.12,321.24,320.97,321.21,4714.0,316.14,316.2582,315.9924,316.2286,4714.0
2024-05-07 12:10:00,321.0,321.22,320.74,320.75,8799.0,316.0219,316.2385,315.7659,315.7758,8799.0
2024-05-07 12:15:00,320.75,321.25,320.74,320.99,5129.0,315.7758,316.268,315.7659,316.0121,5129.0
2024-05-07 12:20:00,321.18,321.73,321.17,321.36,3931.0,316.1991,316.7406,316.1893,316.3763,3931.0
2024-05-07 12:25:00,321.3,321.74,321.3,321.43,4206.0,316.3173,316.7504,316.3173,316.4452,4206.0
2024-05-07 12:30:00,321.56,321.69,321.48,321.53,2893.0,316.5732,316.7012,316.4945,316.5437,2893.0
2024-05-07 12:35:00,321.59,322.17,321.51,321.86,4285.0,316.6028,317.1738,316.524,316.8686,4285.0
2024-05-07 12:40:00,322.0,322.39,321.77,321.77,5478.0,317.0064,317.3903,316.78,316.78,5478.0
2024-05-07 12:45:00,321.93,322.22,321.79,322.06,1310.0,316.9375,317.223,316.7997,317.0655,1310.0
2024-05-07 12:50:00,322.16,322.38,321.91,322.01,5750.0,317.1639,317.3805,316.9178,317.0162,5750.0
2024-05-07 12:55:00,322.2,322.63,322.1,322.57,1840.0,317.2033,317.6266,317.1048,317.5676,1840.0
2024-05-07 13:00:00,322.67,322.98,322.59,322.72,2245.0,317.666,317.9712,317.5872,317.7152,2245.0
2024-05-07 13:05:00,322.98,323.32,322.81,323.32,5000.0,317.9712,318.3059,317.8038,318.3059,5000.0
2024-05-07 13:10:00,323.35,323.35,322.99,323.13,4830.0,318.3355,318.3355,317.981,318.1189,4830.0
2024-05-07 13:15:00,323.21,323.32,322.83,322.83,6126.0,318.1976,318.3059,317.8235,317.8235,6126.0
2024-05-07 13:20:00,322.63,323.4,322.63,323.39,4657.0,317.6266,318.3847,317.6266,318.3748,4657.0
2024-05-07 13:25:00,323.24,324.11,323.24,323.81,11736.0,318.2272,319.0837,318.2272,318.7883,11736.0
2024-05-07 13:30:00,323.73,323.89,322.96,323.06,4583.0,318.7096,318.8671,317.9515,318.05,4583.0
2024-05-07 13:35:00,322.81,323.42,322.81,322.98,3256.0,317.8038,318.4044,317.8038,317.9712,3256.0
2024-05-07 13:40:00,323.26,323.26,322.71,322.77,3668.0,318.2469,318.2469,317.7054,317.7645,3668.0
2024-05-07 13:45:00,322.86,322.99,322.51,322.51,4426.0,317.8531,317.981,317.5085,317.5085,4426.0
2024-05-07 13:50:00,322.19,323.0,322.19,323.0,6180.0,317.1935,317.9909,317.1935,317.9909,6180.0
2024-05-07 13:55:00,322.97,323.14,322.82,323.14,2801.0,317.9614,318.1287,317.8137,318.1287,2801.0
2024-05-07 14:00:00,323.01,323.13,322.74,322.79,6382.0,318.0007,318.1189,317.7349,317.7841,6382.0
2024-05-07 14:05:00,322.88,323.14,322.81,323.14,2533.0,317.8728,318.1287,317.8038,318.1287,2533.0
2024-05-07 14:10:00,323.22,323.43,323.08,323.15,4426.0,318.2075,318.4142,318.0696,318.1386,4426.0
2024-05-07 14:15:00,323.1,323.81,323.1,323.81,3218.0,318.0893,318.7883,318.0893,318.7883,3218.0
2024-05-07 14:20:00,323.87,324.12,323.77,323.95,6058.0,318.8474,319.0935,318.7489,318.9262,6058.0
2024-05-07 14:25:00,323.88,324.07,323.78,323.99,3292.0,318.8572,319.0443,318.7588,318.9655,3292.0
2024-05-07 14:30:00,323.97,323.97,323.53,323.76,7811.0,318.9458,318.9458,318.5127,318.7391,7811.0
2024-05-07 14:35:00,323.91,324.1,323.75,323.76,4449.0,318.8868,319.0738,318.7293,318.7391,4449.0
2024-05-07 14:40:00,323.75,324.58,323.75,324.53,8629.0,318.7293,319.5464,318.7293,319.4972,8629.0
2024-05-07 14:45:00,324.58,324.64,324.29,324.44,5946.0,319.5464,319.6055,319.2609,319.4086,5946.0
2024-05-07 14:50:00,324.44,324.52,324.19,324.19,8881.0,319.4086,319.4873,319.1624,319.1624,8881.0
2024-05-07 14:55:00,324.23,324.35,324.15,324.15,3836.0,319.2018,319.32,319.1231,319.1231,3836.0
2024-05-07 15:00:00,324.07,324.08,323.62,323.77,4222.0,319.0443,319.0541,318.6013,318.7489,4222.0
2024-05-07 15:05:00,323.75,324.01,323.67,323.72,4088.0,318.7293,318.9852,318.6505,318.6997,4088.0
2024-05-07 15:10:00,323.73,324.15,323.73,324.0,6939.0,318.7096,319.1231,318.7096,318.9754,6939.0
2024-05-07 15:15:00,323.99,324.39,323.99,324.22,3485.0,318.9655,319.3593,318.9655,319.192,3485.0
2024-05-07 15:20:00,324.18,324.4,324.01,324.01,6167.0,319.1526,319.3692,318.9852,318.9852,6167.0
2024-05-07 15:25:00,324.1,324.65,324.08,324.65,5225.0,319.0738,319.6153,319.0541,319.6153,5225.0
2024-05-07 15:30:00,324.69,324.69,324.16,324.41,11036.0,319.6547,319.6547,319.1329,319.379,11036.0
2024-05-07 15:35:00,324.4,324.93,324.4,324.8,9264.0,319.3692,319.891,319.3692,319.763,9264.0
2024-05-07 15:40:00,324.86,324.86,324.3,324.37,11554.0,319.822,319.822,319.2707,319.3396,11554.0
2024-05-07 15:45:00,324.34,324.38,323.83,323.83,14469.0,319.3101,319.3495,318.808,318.808,14469.0
2024-05-07 15:50:00,323.74,324.98,323.74,324.8,28167.0,318.7194,319.9402,318.7194,319.763,28167.0
2024-05-07 15:55:00,324.76,324.98,324.24,324.62,69641.0,319.7236,319.9402,319.2117,319.5858,69641.0
2024-05-08 09:30:00,325.01,327.32,325.0,326.46,17867.0,319.9697,322.2439,319.9599,321.3972,17867.0
2024-05-08 09:35:00,326.89,326.89,325.01,325.96,5693.0,321.8206,321.8206,319.9697,320.905,5693.0
2024-05-08 09:40:00,325.81,325.93,324.65,324.71,5713.0,320.7573,320.8755,319.6153,319.6744,5713.0
2024-05-08 09:45:00,324.49,325.44,323.83,324.63,9309.0,319.4578,320.3931,318.808,319.5956,9309.0
2024-05-08 09:50:00,324.74,325.53,324.74,325.12,6487.0,319.7039,320.4817,319.7039,320.078,6487.0
2024-05-08 09:55:00,325.12,325.58,324.95,325.22,10807.0,320.078,320.5309,319.9106,320.1765,10807.0
2024-05-08 10:00:00,325.22,325.5,324.59,324.67,9169.0,320.1765,320.4521,319.5562,319.635,9169.0
2024-05-08 10:05:00,324.46,324.47,323.2,323.97,6840.0,319.4282,319.4381,318.1878,318.9458,6840.0
2024-05-08 10:10:00,323.97,324.55,323.58,323.58,24904.0,318.9458,319.5169,318.5619,318.5619,24904.0
2024-05-08 10:15:00,323.38,324.01,323.37,324.01,17630.0,318.365,318.9852,318.3552,318.9852,17630.0
2024-05-08 10:20:00,324.06,324.07,323.49,324.07,6120.0,319.0345,319.0443,318.4733,319.0443,6120.0
2024-05-08 10:25:00,324.06,324.28,323.47,323.59,7608.0,319.0345,319.251,318.4536,318.5717,7608.0
2024-05-08 10:30:00,323.51,323.95,323.51,323.72,10943.0,318.493,318.9262,318.493,318.6997,10943.0
2024-05-08 10:35:00,323.8,323.92,323.43,323.53,12282.0,318.7785,318.8966,318.4142,318.5127,12282.0
2024-05-08 10:40:00,323.63,323.67,323.42,323.63,18707.0,318.6111,318.6505,318.4044,318.6111,18707.0
2024-05-08 10:45:00,323.67,324.22,323.64,323.99,5476.0,318.6505,319.192,318.621,318.9655,5476.0
2024-05-08 10:50:00,323.91,323.91,323.53,323.73,3103.0,318.8868,318.8868,318.5127,318.7096,3103.0
2024-05-08 10:55:00,323.66,324.08,323.66,324.08,1787.0,318.6407,319.0541,318.6407,319.0541,1787.0
2024-05-08 11:00:00,324.03,324.1,323.46,323.68,2033.0,319.0049,319.0738,318.4438,318.6603,2033.0
2024-05-08 11:05:00,323.69,324.11,323.64,324.07,5681.0,318.6702,319.0837,318.621,319.0443,5681.0
2024-05-08 11:10:00,324.1,324.2,323.67,323.68,1899.0,319.0738,319.1723,318.6505,318.6603,1899.0
2024-05-08 11:15:00,323.77,324.04,323.62,324.03,10670.0,318.7489,319.0148,318.6013,319.0049,10670.0
2024-05-08 11:20:00,323.93,323.93,323.75,323.86,1224.0,318.9065,318.9065,318.7293,318.8376,1224.0
2024-05-08 11:25:00,323.76,324.15,323.76,324.15,3415.0,318.7391,319.1231,318.7391,319.1231,3415.0
2024-05-08 11:30:00,324.2,324.29,323.9,323.9,6834.0,319.1723,319.2609,318.8769,318.8769,6834.0
2024-05-08 11:35:00,323.9,323.9,323.71,323.71,1923.0,318.8769,318.8769,318.6899,318.6899,1923.0
2024-05-08 11:40:00,323.75,323.84,323.7,323.8,2831.0,318.7293,318.8179,318.68,318.7785,2831.0
2024-05-08 11:45:00,323.74,323.82,323.64,323.75,8718.0,318.7194,318.7982,318.621,318.7293,8718.0
2024-05-08 11:50:00,323.74,323.87,322.8,322.8,9320.0,318.7194,318.8474,317.794,317.794,9320.0
2024-05-08 11:55:00,322.77,323.34,322.75,323.24,11353.0,317.7645,318.3256,317.7448,318.2272,11353.0
2024-05-08 12:00:00,323.24,323.44,323.14,323.15,2864.0,318.2272,318.4241,318.1287,318.1386,2864.0
2024-05-08 12:05:00,323.13,323.42,323.1,323.15,5176.0,318.1189,318.4044,318.0893,318.1386,5176.0
2024-05-08 12:10:00,323.15,323.15,323.13,323.15,1190.0,318.1386,318.1386,318.1189,318.1386,1190.0
2024-05-08 12:15:00,323.21,323.51,323.17,323.35,9554.0,318.1976,318.493,318.1583,318.3355,9554.0
2024-05-08 12:20:00,323.47,323.52,323.36,323.36,1848.0,318.4536,318.5028,318.3453,318.3453,1848.0
2024-05-08 12:25:00,323.46,323.46,322.85,322.85,8993.0,318.4438,318.4438,317.8432,317.8432,8993.0
2024-05-08 12:30:00,323.01,323.09,322.42,322.45,2404.0,318.0007,318.0795,317.4199,317.4494,2404.0
2024-05-08 12:35:00,322.51,322.76,322.51,322.69,1386.0,317.5085,317.7546,317.5085,317.6857,1386.0
2024-05-08 12:40:00,322.69,322.79,322.53,322.53,2159.0,317.6857,317.7841,317.5282,317.5282,2159.0
2024-05-08 12:45:00,322.45,322.49,322.24,322.24,1781.0,317.4494,317.4888,317.2427,317.2427,1781.0
2024-05-08 12:50:00,322.33,322.88,322.33,322.88,6053.0,317.3313,317.8728,317.3313,317.8728,6053.0
2024-05-08 12:55:00,322.91,323.0,322.89,322.97,700.0,317.9023,317.9909,317.8826,317.9614,700.0
2024-05-08 13:00:00,322.9,323.08,322.79,322.92,3008.0,317.8924,318.0696,317.7841,317.9121,3008.0
2024-05-08 13:05:00,322.78,323.03,322.73,322.74,2273.0,317.7743,318.0204,317.7251,317.7349,2273.0
2024-05-08 13:10:00,322.7,322.7,322.53,322.67,1345.0,317.6955,317.6955,317.5282,317.666,1345.0
2024-05-08 13:15:00,322.71,322.9,322.69,322.9,2563.0,317.7054,317.8924,317.6857,317.8924,2563.0
2024-05-08 13:20:00,322.98,323.45,322.89,323.42,3630.0,317.9712,318.4339,317.8826,318.4044,3630.0
2024-05-08 13:25:00,323.5,323.58,322.96,323.11,4607.0,318.4831,318.5619,317.9515,318.0992,4607.0
2024-05-08 13:30:00,323.09,323.32,322.97,323.15,4352.0,318.0795,318.3059,317.9614,318.1386,4352.0
2024-05-08 13:35:00,322.95,323.07,322.8,323.0,4994.0,317.9417,318.0598,317.794,317.9909,4994.0
2024-05-08 13:40:00,322.98,323.17,322.95,323.0,2279.0,317.9712,318.1583,317.9417,317.9909,2279.0
2024-05-08 13:45:00,323.03,323.29,323.01,323.24,3294.0,318.0204,318.2764,318.0007,318.2272,3294.0
2024-05-08 13:50:00,323.34,323.34,323.17,323.22,634.0,318.3256,318.3256,318.1583,318.2075,634.0
2024-05-08 13:55:00,323.21,323.46,323.18,323.38,2809.0,318.1976,318.4438,318.1681,318.365,2809.0
2024-05-08 14:00:00,323.41,323.67,323.41,323.66,3094.0,318.3945,318.6505,318.3945,318.6407,3094.0
2024-05-08 14:05:00,323.53,323.8,323.53,323.73,2335.0,318.5127,318.7785,318.5127,318.7096,2335.0
2024-05-08 14:10:00,323.8,324.28,323.8,324.1,42413.0,318.7785,319.251,318.7785,319.0738,42413.0
2024-05-08 14:15:00,324.13,324.33,324.05,324.13,4147.0,319.1034,319.3003,319.0246,319.1034,4147.0
2024-05-08 14:20:00,324.05,324.11,323.84,323.99,2743.0,319.0246,319.0837,318.8179,318.9655,2743.0
2024-05-08 14:25:00,324.09,324.29,323.93,324.03,6989.0,319.064,319.2609,318.9065,319.0049,6989.0
2024-05-08 14:30:00,324.03,324.03,323.74,323.77,3630.0,319.0049,319.0049,318.7194,318.7489,3630.0
2024-05-08 14:35:00,323.88,324.02,323.49,323.88,11600.0,318.8572,318.9951,318.4733,318.8572,11600.0
2024-05-08 14:40:00,323.88,323.89,323.72,323.73,1229.0,318.8572,318.8671,318.6997,318.7096,1229.0
2024-05-08 14:45:00,323.74,323.85,323.57,323.69,2773.0,318.7194,318.8277,318.5521,318.6702,2773.0
2024-05-08 14:50:00,323.63,323.87,323.63,323.84,4157.0,318.6111,318.8474,318.6111,318.8179,4157.0
2024-05-08 14:55:00,323.77,323.95,323.69,323.95,5183.0,318.7489,318.9262,318.6702,318.9262,5183.0
2024-05-08 15:00:00,323.88,323.99,323.28,323.4,26613.0,318.8572,318.9655,318.2665,318.3847,26613.0
2024-05-08 15:05:00,323.35,323.79,323.34,323.69,57722.0,318.3355,318.7686,318.3256,318.6702,57722.0
2024-05-08 15:10:00,323.76,323.94,323.61,323.68,5742.0,318.7391,318.9163,318.5914,318.6603,5742.0
2024-05-08 15:15:00,323.65,323.65,322.86,322.99,4214.0,318.6308,318.6308,317.8531,317.981,4214.0
2024-05-08 15:20:00,322.94,323.47,322.84,323.47,3672.0,317.9318,318.4536,317.8334,318.4536,3672.0
2024-05-08 15:25:00,323.46,323.7,323.33,323.55,3309.0,318.4438,318.68,318.3158,318.5324,3309.0
2024-05-08 15:30:00,323.65,324.49,323.65,324.49,6933.0,318.6308,319.4578,318.6308,319.4578,6933.0
2024-05-08 15:35:00,324.47,324.91,324.46,324.87,6479.0,319.4381,319.8713,319.4282,319.8319,6479.0
2024-05-08 15:40:00,324.88,324.97,324.74,324.77,7633.0,319.8417,319.9303,319.7039,319.7334,7633.0
2024-05-08 15:45:00,324.68,324.73,324.19,324.32,17835.0,319.6448,319.6941,319.1624,319.2904,17835.0
2024-05-08 15:50:00,324.32,324.97,324.24,324.84,30589.0,319.2904,319.9303,319.2117,319.8024,30589.0
2024-05-08 15:55:00,324.84,324.84,323.84,324.13,45943.0,319.8024,319.8024,318.8179,319.1034,45943.0
2024-05-09 09:30:00,325.39,326.48,324.71,324.72,13114.0,320.3438,321.4169,319.6744,319.6842,13114.0
2024-05-09 09:35:00,324.74,325.86,324.73,325.69,4752.0,319.7039,320.8065,319.6941,320.6392,4752.0
2024-05-09 09:40:00,325.49,327.3,325.48,326.79,6988.0,320.4423,322.2242,320.4324,321.7221,6988.0
2024-05-09 09:45:00,326.95,328.5,326.77,328.48,6789.0,321.8796,323.4056,321.7024,323.3859,6789.0
2024-05-09 09:50:00,328.88,329.35,328.43,328.93,8198.0,323.7797,324.2424,323.3367,323.8289,8198.0
2024-05-09 09:55:00,328.91,329.0,327.98,328.0,6739.0,323.8092,323.8978,322.8937,322.9133,6739.0
2024-05-09 10:00:00,328.0,328.09,327.46,327.47,7366.0,322.9133,323.002,322.3817,322.3916,7366.0
2024-05-09 10:05:00,327.0,327.12,326.61,327.12,2295.0,321.9289,322.047,321.5449,322.047,2295.0
2024-05-09 10:10:00,327.24,327.64,327.08,327.45,7807.0,322.1651,322.5589,322.0076,322.3719,7807.0
2024-05-09 10:15:00,327.48,328.31,327.07,327.65,9792.0,322.4014,323.2185,321.9978,322.5688,9792.0
2024-05-09 10:20:00,327.6,328.27,327.6,327.76,3660.0,322.5196,323.1792,322.5196,322.6771,3660.0
2024-05-09 10:25:00,327.99,328.39,327.61,327.61,5598.0,322.9035,323.2973,322.5294,322.5294,5598.0
2024-05-09 10:30:00,327.54,328.03,327.5,327.85,3599.0,322.4605,322.9429,322.4211,322.7657,3599.0
2024-05-09 10:35:00,327.68,328.2,327.68,328.2,1979.0,322.5983,323.1102,322.5983,323.1102,1979.0
2024-05-09 10:40:00,328.11,328.69,328.05,328.4,7083.0,323.0216,323.5926,322.9626,323.3071,7083.0
2024-05-09 10:45:00,328.53,328.57,328.4,328.56,2471.0,323.4351,323.4745,323.3071,323.4647,2471.0
2024-05-09 10:50:00,328.45,328.45,328.0,328.19,5038.0,323.3564,323.3564,322.9133,323.1004,5038.0
2024-05-09 10:55:00,328.28,328.35,327.9,328.05,7519.0,323.189,323.2579,322.8149,322.9626,7519.0
2024-05-09 11:00:00,328.09,328.57,328.0,328.49,9124.0,323.002,323.4745,322.9133,323.3958,9124.0
2024-05-09 11:05:00,328.53,328.9,328.5,328.66,13544.0,323.4351,323.7994,323.4056,323.5631,13544.0
2024-05-09 11:10:00,328.77,329.19,328.74,329.17,7122.0,323.6714,324.0849,323.6419,324.0652,7122.0
2024-05-09 11:15:00,329.19,329.54,329.08,329.27,6155.0,324.0849,324.4295,323.9766,324.1637,6155.0
2024-05-09 11:20:00,329.39,329.43,328.43,328.43,7872.0,324.2818,324.3212,323.3367,323.3367,7872.0
2024-05-09 11:25:00,328.36,328.57,328.18,328.53,5049.0,323.2678,323.4745,323.0906,323.4351,5049.0
2024-05-09 11:30:00,328.44,328.66,328.43,328.54,1825.0,323.3465,323.5631,323.3367,323.445,1825.0
2024-05-09 11:35:00,328.53,329.04,328.36,328.86,6764.0,323.4351,323.9372,323.2678,323.76,6764.0
2024-05-09 11:40:00,329.0,329.2,328.89,329.2,2210.0,323.8978,324.0947,323.7895,324.0947,2210.0
2024-05-09 11:45:00,329.1,329.51,329.09,329.51,3374.0,323.9963,324.3999,323.9864,324.3999,3374.0
2024-05-09 11:50:00,329.44,329.45,329.14,329.23,4403.0,324.331,324.3409,324.0357,324.1243,4403.0
2024-05-09 11:55:00,329.31,329.5,329.31,329.36,3028.0,324.203,324.3901,324.203,324.2523,3028.0
2024-05-09 12:00:00,329.35,329.38,329.21,329.25,3455.0,324.2424,324.2719,324.1046,324.144,3455.0
2024-05-09 12:05:00,329.21,329.22,329.11,329.22,627.0,324.1046,324.1144,324.0061,324.1144,627.0
2024-05-09 12:10:00,329.22,330.0,329.09,330.0,8884.0,324.1144,324.8823,323.9864,324.8823,8884.0
2024-05-09 12:15:00,329.99,330.08,329.47,329.6,6026.0,324.8725,324.9611,324.3606,324.4885,6026.0
2024-05-09 12:20:00,329.46,329.76,329.46,329.49,1146.0,324.3507,324.6461,324.3507,324.3802,1146.0
2024-05-09 12:25:00,329.59,329.7,329.48,329.7,1568.0,324.4787,324.587,324.3704,324.587,1568.0
2024-05-09 12:30:00,329.49,329.74,329.42,329.65,5013.0,324.3802,324.6264,324.3113,324.5378,5013.0
2024-05-09 12:35:00,329.77,330.02,329.75,329.89,4466.0,324.6559,324.902,324.6362,324.774,4466.0
2024-05-09 12:40:00,330.0,330.43,330.0,330.21,14768.0,324.8823,325.3057,324.8823,325.0891,14768.0
2024-05-09 12:45:00,330.21,330.69,330.09,330.69,5695.0,325.0891,325.5616,324.9709,325.5616,5695.0
2024-05-09 12:50:00,330.71,332.08,330.71,332.03,7252.0,325.5813,326.9301,325.5813,326.8809,7252.0
2024-05-09 12:55:00,331.93,331.97,331.47,331.55,14364.0,326.7824,326.8218,326.3295,326.4083,14364.0
2024-05-09 13:00:00,331.62,331.87,331.56,331.81,8638.0,326.4772,326.7233,326.4181,326.6643,8638.0
2024-05-09 13:05:00,331.81,333.07,331.74,332.94,39299.0,326.6643,327.9047,326.5953,327.7767,39299.0
2024-05-09 13:10:00,332.99,333.76,332.51,333.76,45098.0,327.826,328.584,327.3534,328.584,45098.0
2024-05-09 13:15:00,333.64,334.55,333.51,334.55,13790.0,328.4659,329.3618,328.3379,329.3618,13790.0
2024-05-09 13:20:00,334.44,335.0,333.99,334.12,16159.0,329.2535,329.8048,328.8105,328.9384,16159.0
2024-05-09 13:25:00,334.19,334.2,333.81,334.03,7035.0,329.0074,329.0172,328.6332,328.8498,7035.0
2024-05-09 13:30:00,334.03,334.85,333.82,334.04,13077.0,328.8498,329.6571,328.6431,328.8597,13077.0
2024-05-09 13:35:00,334.03,334.11,333.84,334.03,3200.0,328.8498,328.9286,328.6628,328.8498,3200.0
2024-05-09 13:40:00,334.07,334.21,332.85,333.16,39086.0,328.8892,329.027,327.6881,327.9933,39086.0
2024-05-09 13:45:00,332.83,333.19,332.48,332.63,41463.0,327.6684,328.0229,327.3239,327.4715,41463.0
2024-05-09 13:50:00,332.99,333.27,332.51,332.82,11229.0,327.826,328.1016,327.3534,327.6586,11229.0
2024-05-09 13:55:00,332.93,332.94,332.51,332.69,4583.0,327.7669,327.7767,327.3534,327.5306,4583.0
2024-05-09 14:00:00,332.57,332.68,332.49,332.61,4156.0,327.4125,327.5208,327.3337,327.4519,4156.0
2024-05-09 14:05:00,332.59,332.59,331.0,331.3,22176.0,327.4322,327.4322,325.8668,326.1622,22176.0
2024-05-09 14:10:00,331.6,332.13,331.59,331.8,5531.0,326.4575,326.9793,326.4477,326.6544,5531.0
2024-05-09 14:15:00,331.9,332.82,331.88,332.77,13122.0,326.7529,327.6586,326.7332,327.6094,13122.0
2024-05-09 14:20:00,332.56,332.71,332.16,332.26,3758.0,327.4026,327.5503,327.0088,327.1073,3758.0
2024-05-09 14:25:00,332.14,333.07,332.14,332.75,13738.0,326.9891,327.9047,326.9891,327.5897,13738.0
2024-05-09 14:30:00,332.84,333.51,332.83,333.36,5547.0,327.6783,328.3379,327.6684,328.1902,5547.0
2024-05-09 14:35:00,333.36,333.52,333.31,333.37,2531.0,328.1902,328.3477,328.141,328.2001,2531.0
2024-05-09 14:40:00,333.26,333.34,332.96,332.96,3433.0,328.0918,328.1705,327.7964,327.7964,3433.0
2024-05-09 14:45:00,333.0,333.53,333.0,333.44,13539.0,327.8358,328.3576,327.8358,328.269,13539.0
2024-05-09 14:50:00,333.44,333.58,333.25,333.44,8383.0,328.269,328.4068,328.0819,328.269,8383.0
2024-05-09 14:55:00,333.38,333.61,333.1,333.61,7367.0,328.2099,328.4363,327.9343,328.4363,7367.0
2024-05-09 15:00:00,333.61,333.67,333.49,333.63,3625.0,328.4363,328.4954,328.3182,328.456,3625.0
2024-05-09 15:05:00,333.67,333.98,333.67,333.93,3593.0,328.4954,328.8006,328.4954,328.7514,3593.0
2024-05-09 15:10:00,333.95,334.07,333.4,333.49,5229.0,328.7711,328.8892,328.2296,328.3182,5229.0
2024-05-09 15:15:00,333.57,333.58,332.81,332.87,6965.0,328.397,328.4068,327.6488,327.7078,6965.0
2024-05-09 15:20:00,332.87,333.43,332.86,333.43,9622.0,327.7078,328.2591,327.698,328.2591,9622.0
2024-05-09 15:25:00,333.37,333.88,333.37,333.85,9183.0,328.2001,328.7022,328.2001,328.6726,9183.0
2024-05-09 15:30:00,333.83,334.0,333.77,333.92,11185.0,328.6529,328.8203,328.5939,328.7415,11185.0
2024-05-09 15:35:00,333.92,334.37,333.81,334.33,10227.0,328.7415,329.1846,328.6332,329.1452,10227.0
2024-05-09 15:40:00,334.28,334.49,333.8,334.48,15390.0,329.096,329.3027,328.6234,329.2929,15390.0
2024-05-09 15:45:00,334.51,334.55,333.81,333.94,10832.0,329.3224,329.3618,328.6332,328.7612,10832.0
2024-05-09 15:50:00,333.81,334.41,333.81,334.25,34533.0,328.6332,329.2239,328.6332,329.0664,34533.0
2024-05-09 15:55:00,334.38,334.69,333.87,334.66,146753.0,329.1944,329.4996,328.6923,329.4701,146753.0
2024-05-10 09:30:00,336.0,336.22,334.19,335.44,22031.0,330.7893,331.0059,329.0074,330.238,22031.0
2024-05-10 09:35:00,335.41,335.81,334.27,334.91,30820.0,330.2084,330.6022,329.0861,329.7162,30820.0
2024-05-10 09:40:00,334.95,335.99,334.75,335.82,11143.0,329.7556,330.7794,329.5587,330.6121,11143.0
2024-05-10 09:45:00,335.82,336.51,335.8,335.98,8366.0,330.6121,331.2914,330.5924,330.7696,8366.0
2024-05-10 09:50:00,336.09,336.63,335.76,336.63,2544.0,330.8779,331.4095,330.553,331.4095,2544.0
2024-05-10 09:55:00,336.66,336.66,336.28,336.58,5527.0,331.439,331.439,331.0649,331.3603,5527.0
2024-05-10 10:00:00,336.29,336.55,335.55,335.88,11236.0,331.0748,331.3308,330.3463,330.6711,11236.0
2024-05-10 10:05:00,335.93,336.16,335.04,335.46,17587.0,330.7204,330.9468,329.8442,330.2577,17587.0
2024-05-10 10:10:00,335.58,335.67,335.4,335.51,7361.0,330.3758,330.4644,330.1986,330.3069,7361.0
2024-05-10 10:15:00,335.4,335.8,334.73,335.8,8824.0,330.1986,330.5924,329.539,330.5924,8824.0
2024-05-10 10:20:00,335.7,335.88,335.09,335.78,25286.0,330.4939,330.6711,329.8934,330.5727,25286.0
2024-05-10 10:25:00,335.83,336.7,335.62,336.65,6731.0,330.6219,331.4784,330.4152,331.4292,6731.0
2024-05-10 10:30:00,336.55,337.24,335.0,337.24,24664.0,331.3308,332.0101,329.8048,332.0101,24664.0
2024-05-10 10:35:00,337.19,338.24,337.17,338.1,8880.0,331.9608,332.9945,331.9411,332.8567,8880.0
2024-05-10 10:40:00,338.16,338.24,337.28,337.65,12890.0,332.9158,332.9945,332.0494,332.4137,12890.0
2024-05-10 10:45:00,337.73,337.84,337.52,337.77,2623.0,332.4925,332.6008,332.2857,332.5318,2623.0
2024-05-10 10:50:00,337.65,337.82,336.99,336.99,2664.0,332.4137,332.5811,331.7639,331.7639,2664.0
2024-05-10 10:55:00,337.15,337.28,336.66,336.86,2425.0,331.9215,332.0494,331.439,331.6359,2425.0
2024-05-10 11:00:00,336.93,337.28,336.85,337.08,2780.0,331.7049,332.0494,331.6261,331.8525,2780.0
2024-05-10 11:05:00,337.02,337.09,334.99,336.09,81895.0,331.7935,331.8624,329.7949,330.8779,81895.0
2024-05-10 11:10:00,336.1,336.53,335.33,335.38,11858.0,330.8877,331.3111,330.1297,330.1789,11858.0
2024-05-10 11:15:00,335.43,335.95,335.26,335.95,4939.0,330.2281,330.7401,330.0608,330.7401,4939.0
2024-05-10 11:20:00,335.75,336.09,335.61,335.96,5996.0,330.5432,330.8779,330.4053,330.7499,5996.0
2024-05-10 11:25:00,335.88,336.39,335.88,336.29,2400.0,330.6711,331.1732,330.6711,331.0748,2400.0
2024-05-10 11:30:00,336.35,336.35,335.85,336.17,10730.0,331.1339,331.1339,330.6416,330.9566,10730.0
2024-05-10 11:35:00,336.31,336.52,336.19,336.48,3488.0,331.0945,331.3012,330.9763,331.2618,3488.0
2024-05-10 11:40:00,336.35,336.44,335.9,336.04,10116.0,331.1339,331.2225,330.6908,330.8287,10116.0
2024-05-10 11:45:00,336.0,336.81,336.0,336.81,2462.0,330.7893,331.5867,330.7893,331.5867,2462.0
2024-05-10 11:50:00,336.75,336.95,336.68,336.68,3019.0,331.5277,331.7246,331.4587,331.4587,3019.0
2024-05-10 11:55:00,336.76,337.14,336.76,337.0,3164.0,331.5375,331.9116,331.5375,331.7738,3164.0
2024-05-10 12:00:00,337.07,337.38,336.96,337.02,3751.0,331.8427,332.1479,331.7344,331.7935,3751.0
2024-05-10 12:05:00,337.14,337.24,337.05,337.24,2601.0,331.9116,332.0101,331.823,332.0101,2601.0
2024-05-10 12:10:00,337.09,337.42,337.09,337.23,4039.0,331.8624,332.1873,331.8624,332.0002,4039.0
2024-05-10 12:15:00,337.1,337.48,337.09,337.35,3336.0,331.8722,332.2463,331.8624,332.1183,3336.0
2024-05-10 12:20:00,337.39,337.51,336.89,336.99,14243.0,332.1577,332.2759,331.6655,331.7639,14243.0
2024-05-10 12:25:00,337.03,337.34,337.03,337.08,4669.0,331.8033,332.1085,331.8033,331.8525,4669.0
2024-05-10 12:30:00,337.09,337.88,337.09,337.88,6265.0,331.8624,332.6401,331.8624,332.6401,6265.0
2024-05-10 12:35:00,337.87,338.17,337.87,338.17,1414.0,332.6303,332.9256,332.6303,332.9256,1414.0
2024-05-10 12:40:00,338.3,338.38,338.25,338.28,2239.0,333.0536,333.1324,333.0044,333.0339,2239.0
2024-05-10 12:45:00,338.28,338.39,338.12,338.13,2770.0,333.0339,333.1422,332.8764,332.8863,2770.0
2024-05-10 12:50:00,338.2,338.29,337.96,338.15,6011.0,332.9552,333.0438,332.7189,332.9059,6011.0
2024-05-10 12:55:00,338.15,338.29,338.02,338.26,1700.0,332.9059,333.0438,332.778,333.0142,1700.0
2024-05-10 13:00:00,338.34,338.42,338.05,338.25,6393.0,333.093,333.1718,332.8075,333.0044,6393.0
2024-05-10 13:05:00,338.23,338.46,337.6,337.6,4207.0,332.9847,333.2111,332.3645,332.3645,4207.0
2024-05-10 13:10:00,337.78,337.79,337.32,337.35,1858.0,332.5417,332.5515,332.0888,332.1183,1858.0
2024-05-10 13:15:00,337.17,337.83,337.14,337.71,4115.0,331.9411,332.5909,331.9116,332.4728,4115.0
2024-05-10 13:20:00,337.83,337.83,337.35,337.67,5866.0,332.5909,332.5909,332.1183,332.4334,5866.0
2024-05-10 13:25:00,337.56,337.78,337.47,337.59,3871.0,332.3251,332.5417,332.2365,332.3546,3871.0
2024-05-10 13:30:00,337.52,337.61,337.36,337.41,5724.0,332.2857,332.3743,332.1282,332.1774,5724.0
2024-05-10 13:35:00,337.41,337.51,337.0,337.0,2158.0,332.1774,332.2759,331.7738,331.7738,2158.0
2024-05-10 13:40:00,336.99,337.13,336.7,336.7,2135.0,331.7639,331.9018,331.4784,331.4784,2135.0
2024-05-10 13:45:00,336.82,336.96,336.77,336.83,1000.0,331.5966,331.7344,331.5473,331.6064,1000.0
2024-05-10 13:50:00,336.65,337.19,336.57,337.05,6926.0,331.4292,331.9608,331.3504,331.823,6926.0
2024-05-10 13:55:00,336.86,337.21,336.75,337.0,1516.0,331.6359,331.9805,331.5277,331.7738,1516.0
2024-05-10 14:00:00,337.11,337.13,336.61,336.71,5383.0,331.8821,331.9018,331.3898,331.4883,5383.0
2024-05-10 14:05:00,336.8,336.81,336.53,336.7,11456.0,331.5769,331.5867,331.3111,331.4784,11456.0
2024-05-10 14:10:00,336.69,336.83,336.51,336.54,9133.0,331.4686,331.6064,331.2914,331.3209,9133.0
2024-05-10 14:15:00,336.41,336.75,336.41,336.65,2089.0,331.1929,331.5277,331.1929,331.4292,2089.0
2024-05-10 14:20:00,336.51,336.72,336.32,336.44,4206.0,331.2914,331.4981,331.1043,331.2225,4206.0
2024-05-10 14:25:00,336.27,336.51,335.82,336.05,5013.0,331.0551,331.2914,330.6121,330.8385,5013.0
2024-05-10 14:30:00,336.02,336.11,335.82,336.01,3039.0,330.809,330.8976,330.6121,330.7991,3039.0
2024-05-10 14:35:00,335.84,336.08,335.65,336.08,4495.0,330.6318,330.868,330.4447,330.868,4495.0
2024-05-10 14:40:00,336.09,336.6,335.98,336.6,5973.0,330.8779,331.38,330.7696,331.38,5973.0
2024-05-10 14:45:00,336.52,336.82,336.52,336.8,1769.0,331.3012,331.5966,331.3012,331.5769,1769.0
2024-05-10 14:50:00,336.62,336.99,336.62,336.88,2398.0,331.3997,331.7639,331.3997,331.6556,2398.0
2024-05-10 14:55:00,336.97,337.38,336.82,337.38,3209.0,331.7442,332.1479,331.5966,332.1479,3209.0
2024-05-10 15:00:00,337.38,337.38,336.94,336.94,2471.0,332.1479,332.1479,331.7147,331.7147,2471.0
2024-05-10 15:05:00,337.14,337.22,336.98,337.22,2831.0,331.9116,331.9904,331.7541,331.9904,2831.0
2024-05-10 15:10:00,337.21,337.45,336.77,336.87,8253.0,331.9805,332.2168,331.5473,331.6458,8253.0
2024-05-10 15:15:00,336.86,337.22,336.81,336.81,4717.0,331.6359,331.9904,331.5867,331.5867,4717.0
2024-05-10 15:20:00,336.83,336.99,336.32,336.32,5687.0,331.6064,331.7639,331.1043,331.1043,5687.0
2024-05-10 15:25:00,336.23,336.79,336.16,336.79,4209.0,331.0157,331.567,330.9468,331.567,4209.0
2024-05-10 15:30:00,336.71,336.84,335.0,335.81,30099.0,331.4883,331.6163,329.8048,330.6022,30099.0
2024-05-10 15:35:00,335.73,335.96,335.51,335.79,10212.0,330.5235,330.7499,330.3069,330.5825,10212.0
2024-05-10 15:40:00,335.87,335.87,335.31,335.45,8867.0,330.6613,330.6613,330.11,330.2478,8867.0
2024-05-10 15:45:00,335.49,335.85,335.44,335.64,11517.0,330.2872,330.6416,330.238,330.4349,11517.0
2024-05-10 15:50:00,335.64,336.14,335.56,336.05,23615.0,330.4349,330.9271,330.3561,330.8385,23615.0
2024-05-10 15:55:00,336.1,336.26,335.29,335.74,58827.0,330.8877,331.0453,330.0903,330.5333,58827.0
2024-05-13 09:30:00,335.41,339.51,335.41,339.51,12288.0,330.2084,334.2449,330.2084,334.2449,12288.0
2024-05-13 09:35:00,338.48,341.66,337.8,340.79,33327.0,333.2308,336.3615,332.5614,335.505,33327.0
2024-05-13 09:40:00,340.31,344.13,340.3,342.84,28487.0,335.0324,338.7932,335.0226,337.5232,28487.0
2024-05-13 09:45:00,342.85,344.64,342.0,343.46,36216.0,337.5331,339.2953,336.6962,338.1336,36216.0
2024-05-13 09:50:00,343.57,343.78,342.07,342.1,7051.0,338.2419,338.4486,336.7652,336.7947,7051.0
2024-05-13 09:55:00,342.36,342.37,341.62,341.71,7544.0,337.0507,337.0605,336.3221,336.4107,7544.0
2024-05-13 10:00:00,341.71,341.88,341.1,341.63,5622.0,336.4107,336.5781,335.8102,336.332,5622.0
2024-05-13 10:05:00,341.58,341.75,341.26,341.36,2485.0,336.2827,336.4501,335.9677,336.0662,2485.0
2024-05-13 10:10:00,341.63,341.94,340.54,340.72,7806.0,336.332,336.6372,335.2589,335.4361,7806.0
2024-05-13 10:15:00,340.91,341.05,340.48,340.55,5132.0,335.6231,335.761,335.1998,335.2687,5132.0
2024-05-13 10:20:00,340.51,340.51,339.73,339.73,3272.0,335.2293,335.2293,334.4614,334.4614,3272.0
2024-05-13 10:25:00,339.44,339.73,339.18,339.67,8340.0,334.1759,334.4614,333.92,334.4024,8340.0
2024-05-13 10:30:00,339.51,340.29,339.37,340.29,5400.0,334.2449,335.0128,334.107,335.0128,5400.0
2024-05-13 10:35:00,340.03,340.33,339.88,339.93,2597.0,334.7568,335.0521,334.6091,334.6583,2597.0
2024-05-13 10:40:00,340.04,340.2,339.94,339.98,1850.0,334.7666,334.9242,334.6682,334.7076,1850.0
2024-05-13 10:45:00,339.87,340.27,339.84,339.93,3305.0,334.5993,334.9931,334.5697,334.6583,3305.0
2024-05-13 10:50:00,339.75,339.92,339.72,339.92,1013.0,334.4811,334.6485,334.4516,334.6485,1013.0
2024-05-13 10:55:00,339.9,340.15,339.9,340.15,2997.0,334.6288,334.8749,334.6288,334.8749,2997.0
2024-05-13 11:00:00,340.21,340.21,338.62,338.77,5332.0,334.934,334.934,333.3687,333.5163,5332.0
2024-05-13 11:05:00,338.63,338.77,338.38,338.43,2740.0,333.3785,333.5163,333.1324,333.1816,2740.0
2024-05-13 11:10:00,338.57,338.89,338.44,338.59,3020.0,333.3194,333.6345,333.1914,333.3391,3020.0
2024-05-13 11:15:00,338.54,338.76,338.21,338.21,2555.0,333.2899,333.5065,332.965,332.965,2555.0
2024-05-13 11:20:00,338.2,338.34,338.09,338.09,1300.0,332.9552,333.093,332.8469,332.8469,1300.0
2024-05-13 11:25:00,338.07,338.07,337.41,337.42,3107.0,332.8272,332.8272,332.1774,332.1873,3107.0
2024-05-13 11:30:00,337.4,337.42,336.98,337.28,2500.0,332.1676,332.1873,331.7541,332.0494,2500.0
2024-05-13 11:35:00,336.74,336.74,336.32,336.48,1641.0,331.5178,331.5178,331.1043,331.2618,1641.0
2024-05-13 11:40:00,336.69,337.01,336.31,336.32,3072.0,331.4686,331.7836,331.0945,331.1043,3072.0
2024-05-13 11:45:00,336.48,336.48,336.06,336.25,3000.0,331.2618,331.2618,330.8484,331.0354,3000.0
2024-05-13 11:50:00,336.26,336.95,336.14,336.94,7442.0,331.0453,331.7246,330.9271,331.7147,7442.0
2024-05-13 11:55:00,337.06,337.35,336.89,337.09,3562.0,331.8328,332.1183,331.6655,331.8624,3562.0
2024-05-13 12:00:00,336.98,337.13,336.93,337.02,1042.0,331.7541,331.9018,331.7049,331.7935,1042.0
2024-05-13 12:05:00,336.92,338.08,336.89,337.92,29218.0,331.695,332.837,331.6655,332.6795,29218.0
2024-05-13 12:10:00,338.04,338.21,337.42,337.42,13029.0,332.7976,332.965,332.1873,332.1873,13029.0
2024-05-13 12:15:00,337.38,337.43,337.03,337.38,1732.0,332.1479,332.1971,331.8033,332.1479,1732.0
2024-05-13 12:20:00,337.46,337.75,337.46,337.65,1900.0,332.2266,332.5121,332.2266,332.4137,1900.0
2024-05-13 12:25:00,337.81,337.98,337.63,337.98,1431.0,332.5712,332.7386,332.394,332.7386,1431.0
2024-05-13 12:30:00,337.87,338.39,337.87,338.17,1827.0,332.6303,333.1422,332.6303,332.9256,1827.0
2024-05-13 12:35:00,338.1,338.3,338.04,338.18,2120.0,332.8567,333.0536,332.7976,332.9355,2120.0
2024-05-13 12:40:00,338.32,338.71,338.3,338.7,1819.0,333.0733,333.4573,333.0536,333.4474,1819.0
2024-05-13 12:45:00,338.6,338.9,338.6,338.69,3001.0,333.349,333.6443,333.349,333.4376,3001.0
2024-05-13 12:50:00,338.69,338.85,337.84,337.84,10073.0,333.4376,333.5951,332.6008,332.6008,10073.0
2024-05-13 12:55:00,337.84,338.4,337.66,338.4,5631.0,332.6008,333.1521,332.4235,333.1521,5631.0
2024-05-13 13:00:00,338.39,338.67,338.29,338.55,1200.0,333.1422,333.4179,333.0438,333.2997,1200.0
2024-05-13 13:05:00,338.82,339.0,338.75,339.0,1200.0,333.5656,333.7428,333.4966,333.7428,1200.0
2024-05-13 13:10:00,339.06,339.36,339.06,339.36,1600.0,333.8018,334.0972,333.8018,334.0972,1600.0
2024-05-13 13:15:00,339.35,339.63,339.13,339.18,4941.0,334.0873,334.363,333.8707,333.92,4941.0
2024-05-13 13:20:00,338.95,339.09,338.75,339.0,1374.0,333.6935,333.8314,333.4966,333.7428,1374.0
2024-05-13 13:25:00,338.89,339.07,338.83,338.99,1200.0,333.6345,333.8117,333.5754,333.7329,1200.0
2024-05-13 13:30:00,338.96,339.47,338.95,339.19,12562.0,333.7034,334.2055,333.6935,333.9298,12562.0
2024-05-13 13:35:00,339.19,339.32,338.97,339.19,2450.0,333.9298,334.0578,333.7132,333.9298,2450.0
2024-05-13 13:40:00,339.19,339.65,339.05,339.65,4119.0,333.9298,334.3827,333.792,334.3827,4119.0
2024-05-13 13:45:00,339.48,339.62,339.44,339.44,2540.0,334.2153,334.3531,334.1759,334.1759,2540.0
2024-05-13 13:50:00,339.46,339.68,339.31,339.48,4859.0,334.1956,334.4122,334.048,334.2153,4859.0
2024-05-13 13:55:00,339.19,339.3,338.84,338.95,9493.0,333.9298,334.0381,333.5852,333.6935,9493.0
2024-05-13 14:00:00,338.88,339.22,338.88,339.22,1840.0,333.6246,333.9593,333.6246,333.9593,1840.0
2024-05-13 14:05:00,339.24,339.65,339.16,339.63,4070.0,333.979,334.3827,333.9003,334.363,4070.0
2024-05-13 14:10:00,339.77,340.25,339.75,340.25,3323.0,334.5008,334.9734,334.4811,334.9734,3323.0
2024-05-13 14:15:00,340.27,340.88,340.27,340.88,3183.0,334.9931,335.5936,334.9931,335.5936,3183.0
2024-05-13 14:20:00,340.81,341.0,340.53,340.81,9815.0,335.5247,335.7117,335.249,335.5247,9815.0
2024-05-13 14:25:00,340.7,340.81,340.56,340.67,4000.0,335.4164,335.5247,335.2786,335.3869,4000.0
2024-05-13 14:30:00,340.65,340.72,340.21,340.21,14323.0,335.3672,335.4361,334.934,334.934,14323.0
2024-05-13 14:35:00,340.15,340.87,340.12,340.87,5400.0,334.8749,335.5838,334.8454,335.5838,5400.0
2024-05-13 14:40:00,340.81,341.04,340.74,340.98,13976.0,335.5247,335.7511,335.4558,335.6921,13976.0
2024-05-13 14:45:00,340.97,341.02,340.81,340.81,6507.0,335.6822,335.7314,335.5247,335.5247,6507.0
2024-05-13 14:50:00,340.81,341.11,340.47,340.5,22395.0,335.5247,335.82,335.19,335.2195,22395.0
2024-05-13 14:55:00,340.48,340.99,340.39,340.8,6102.0,335.1998,335.7019,335.1112,335.5148,6102.0
2024-05-13 15:00:00,340.69,341.2,340.69,341.0,7262.0,335.4066,335.9086,335.4066,335.7117,7262.0
2024-05-13 15:05:00,341.1,341.2,340.93,341.14,3420.0,335.8102,335.9086,335.6428,335.8496,3420.0
2024-05-13 15:10:00,341.0,341.25,341.0,341.04,5606.0,335.7117,335.9579,335.7117,335.7511,5606.0
2024-05-13 15:15:00,341.03,341.06,340.96,341.06,4895.0,335.7413,335.7708,335.6724,335.7708,4895.0
2024-05-13 15:20:00,341.01,341.03,340.76,340.92,8455.0,335.7216,335.7413,335.4755,335.633,8455.0
2024-05-13 15:25:00,340.86,341.09,340.86,340.91,7213.0,335.5739,335.8003,335.5739,335.6231,7213.0
2024-05-13 15:30:00,340.85,341.09,340.62,340.72,14145.0,335.5641,335.8003,335.3376,335.4361,14145.0
2024-05-13 15:35:00,340.61,340.68,340.21,340.21,6324.0,335.3278,335.3967,334.934,334.934,6324.0
2024-05-13 15:40:00,340.3,340.55,340.09,340.25,13989.0,335.0226,335.2687,334.8159,334.9734,13989.0
2024-05-13 15:45:00,340.34,340.99,340.34,340.99,16281.0,335.062,335.7019,335.062,335.7019,16281.0
2024-05-13 15:50:00,340.99,341.4,340.62,340.82,35191.0,335.7019,336.1055,335.3376,335.5345,35191.0
2024-05-13 15:55:00,340.88,341.14,339.68,339.85,160709.0,335.5936,335.8496,334.4122,334.5796,160709.0
2024-05-14 09:30:00,341.21,341.9,340.55,340.9,10968.0,335.9185,336.5978,335.2687,335.6133,10968.0
2024-05-14 09:35:00,340.9,340.9,338.74,338.74,13243.0,335.6133,335.6133,333.4868,333.4868,13243.0
2024-05-14 09:40:00,339.17,339.77,338.4,338.86,8655.0,333.9101,334.5008,333.1521,333.6049,8655.0
2024-05-14 09:45:00,338.87,339.54,338.7,339.54,4050.0,333.6148,334.2744,333.4474,334.2744,4050.0
2024-05-14 09:50:00,339.48,339.6,338.76,338.94,3797.0,334.2153,334.3335,333.5065,333.6837,3797.0
2024-05-14 09:55:00,339.1,339.28,338.53,339.28,3662.0,333.8412,334.0184,333.28,334.0184,3662.0
2024-05-14 10:00:00,339.3,340.51,339.29,340.41,4227.0,334.0381,335.2293,334.0283,335.1309,4227.0
2024-05-14 10:05:00,340.61,342.24,340.41,342.24,4400.0,335.3278,336.9325,335.1309,336.9325,4400.0
2024-05-14 10:10:00,342.21,342.22,340.93,340.93,3229.0,336.903,336.9128,335.6428,335.6428,3229.0
2024-05-14 10:15:00,340.9,340.91,340.24,340.25,3825.0,335.6133,335.6231,334.9635,334.9734,3825.0
2024-05-14 10:20:00,340.34,340.72,340.16,340.72,8529.0,335.062,335.4361,334.8848,335.4361,8529.0
2024-05-14 10:25:00,340.67,341.04,340.52,340.86,5507.0,335.3869,335.7511,335.2392,335.5739,5507.0
2024-05-14 10:30:00,340.91,341.31,340.62,341.13,8974.0,335.6231,336.0169,335.3376,335.8397,8974.0
2024-05-14 10:35:00,341.42,341.55,340.8,340.97,4980.0,336.1252,336.2532,335.5148,335.6822,4980.0
2024-05-14 10:40:00,340.98,341.33,340.17,340.36,7939.0,335.6921,336.0366,334.8946,335.0817,7939.0
2024-05-14 10:45:00,340.35,340.35,338.94,339.04,6899.0,335.0718,335.0718,333.6837,333.7821,6899.0
2024-05-14 10:50:00,339.07,339.86,339.07,339.86,7436.0,333.8117,334.5894,333.8117,334.5894,7436.0
2024-05-14 10:55:00,339.87,340.58,339.87,339.99,5901.0,334.5993,335.2983,334.5993,334.7174,5901.0
2024-05-14 11:00:00,340.15,340.15,339.62,339.81,4346.0,334.8749,334.8749,334.3531,334.5402,4346.0
2024-05-14 11:05:00,339.94,340.23,339.36,340.23,12293.0,334.6682,334.9537,334.0972,334.9537,12293.0
2024-05-14 11:10:00,340.34,340.71,339.83,340.54,25459.0,335.062,335.4262,334.5599,335.2589,25459.0
2024-05-14 11:15:00,340.68,340.82,340.19,340.52,12461.0,335.3967,335.5345,334.9143,335.2392,12461.0
2024-05-14 11:20:00,340.55,340.72,340.42,340.5,3776.0,335.2687,335.4361,335.1407,335.2195,3776.0
2024-05-14 11:25:00,340.55,340.64,340.12,340.25,14153.0,335.2687,335.3573,334.8454,334.9734,14153.0
2024-05-14 11:30:00,340.25,341.11,340.24,340.84,18506.0,334.9734,335.82,334.9635,335.5542,18506.0
2024-05-14 11:35:00,340.6,340.74,339.94,340.02,4951.0,335.3179,335.4558,334.6682,334.7469,4951.0
2024-05-14 11:40:00,340.18,340.28,340.0,340.28,3955.0,334.9045,335.0029,334.7273,335.0029,3955.0
2024-05-14 11:45:00,340.17,340.69,340.15,340.33,7146.0,334.8946,335.4066,334.8749,335.0521,7146.0
2024-05-14 11:50:00,340.44,340.68,340.29,340.63,3895.0,335.1604,335.3967,335.0128,335.3475,3895.0
2024-05-14 11:55:00,340.64,340.91,340.23,340.31,30748.0,335.3573,335.6231,334.9537,335.0324,30748.0
2024-05-14 12:00:00,340.15,340.46,339.82,339.93,3314.0,334.8749,335.1801,334.55,334.6583,3314.0
2024-05-14 12:05:00,339.94,340.27,339.65,340.27,6332.0,334.6682,334.9931,334.3827,334.9931,6332.0
2024-05-14 12:10:00,340.28,340.55,340.21,340.54,3800.0,335.0029,335.2687,334.934,335.2589,3800.0
2024-05-14 12:15:00,340.58,340.6,340.37,340.5,2953.0,335.2983,335.3179,335.0915,335.2195,2953.0
2024-05-14 12:20:00,340.4,341.12,340.4,340.82,4793.0,335.121,335.8299,335.121,335.5345,4793.0
2024-05-14 12:25:00,340.81,341.25,340.65,340.86,4748.0,335.5247,335.9579,335.3672,335.5739,4748.0
2024-05-14 12:30:00,340.94,341.89,340.9,341.88,39715.0,335.6527,336.5879,335.6133,336.5781,39715.0
2024-05-14 12:35:00,341.86,341.97,341.27,341.3,10708.0,336.5584,336.6667,335.9776,336.0071,10708.0
2024-05-14 12:40:00,341.18,341.57,341.03,341.53,2702.0,335.889,336.2729,335.7413,336.2335,2702.0
2024-05-14 12:45:00,341.57,341.76,341.46,341.53,2181.0,336.2729,336.46,336.1646,336.2335,2181.0
2024-05-14 12:50:00,341.54,341.72,341.4,341.66,4415.0,336.2434,336.4206,336.1055,336.3615,4415.0
2024-05-14 12:55:00,341.7,342.13,341.65,342.12,10435.0,336.4009,336.8242,336.3517,336.8144,10435.0
2024-05-14 13:00:00,342.11,342.11,341.47,341.62,2544.0,336.8045,336.8045,336.1745,336.3221,2544.0
2024-05-14 13:05:00,341.44,341.77,341.32,341.77,2450.0,336.1449,336.4698,336.0268,336.4698,2450.0
2024-05-14 13:10:00,341.78,341.78,341.28,341.36,1815.0,336.4796,336.4796,335.9874,336.0662,1815.0
2024-05-14 13:15:00,341.28,341.3,340.83,341.05,4628.0,335.9874,336.0071,335.5444,335.761,4628.0
2024-05-14 13:20:00,341.13,341.62,340.98,341.52,6349.0,335.8397,336.3221,335.6921,336.2237,6349.0
2024-05-14 13:25:00,341.56,341.79,341.54,341.61,2115.0,336.2631,336.4895,336.2434,336.3123,2115.0
2024-05-14 13:30:00,341.76,342.73,341.75,342.73,4101.0,336.46,337.4149,336.4501,337.4149,4101.0
2024-05-14 13:35:00,342.74,343.19,342.7,343.03,4769.0,337.4248,337.8678,337.3854,337.7103,4769.0
2024-05-14 13:40:00,343.02,343.02,342.13,342.5,4254.0,337.7004,337.7004,336.8242,337.1885,4254.0
2024-05-14 13:45:00,342.6,342.7,342.32,342.41,3050.0,337.2869,337.3854,337.0113,337.0999,3050.0
2024-05-14 13:50:00,342.4,342.67,342.35,342.53,1979.0,337.09,337.3558,337.0408,337.218,1979.0
2024-05-14 13:55:00,342.64,343.14,342.64,343.14,4346.0,337.3263,337.8186,337.3263,337.8186,4346.0
2024-05-14 14:00:00,343.21,343.57,343.09,343.44,4781.0,337.8875,338.2419,337.7693,338.1139,4781.0
2024-05-14 14:05:00,343.43,343.67,342.58,342.65,9188.0,338.1041,338.3403,337.2672,337.3362,9188.0
2024-05-14 14:10:00,342.81,343.69,342.71,343.49,7507.0,337.4937,338.36,337.3952,338.1631,7507.0
2024-05-14 14:15:00,343.47,343.7,343.35,343.7,2790.0,338.1434,338.3699,338.0253,338.3699,2790.0
2024-05-14 14:20:00,343.66,344.07,343.16,344.03,47298.0,338.3305,338.7341,337.8382,338.6948,47298.0
2024-05-14 14:25:00,344.05,344.35,343.98,344.02,9238.0,338.7144,339.0098,338.6455,338.6849,9238.0
2024-05-14 14:30:00,344.09,344.09,343.57,344.08,4177.0,338.7538,338.7538,338.2419,338.744,4177.0
2024-05-14 14:35:00,344.23,344.78,344.13,344.58,6648.0,338.8917,339.4331,338.7932,339.2362,6648.0
2024-05-14 14:40:00,344.62,344.85,344.36,344.36,3700.0,339.2756,339.502,339.0196,339.0196,3700.0
2024-05-14 14:45:00,344.31,344.76,344.17,344.76,9175.0,338.9704,339.4134,338.8326,339.4134,9175.0
2024-05-14 14:50:00,344.76,344.81,344.52,344.7,10007.0,339.4134,339.4627,339.1772,339.3544,10007.0
2024-05-14 14:55:00,344.56,344.81,344.4,344.41,2862.0,339.2165,339.4627,339.059,339.0689,2862.0
2024-05-14 15:00:00,344.28,344.35,344.17,344.22,4864.0,338.9409,339.0098,338.8326,338.8818,4864.0
2024-05-14 15:05:00,344.24,344.38,343.08,343.08,159070.0,338.9015,339.0393,337.7595,337.7595,159070.0
2024-05-14 15:10:00,343.02,343.53,342.97,343.19,10558.0,337.7004,338.2025,337.6512,337.8678,10558.0
2024-05-14 15:15:00,343.18,343.48,343.11,343.48,2100.0,337.8579,338.1533,337.789,338.1533,2100.0
2024-05-14 15:20:00,343.45,343.46,342.96,343.33,3406.0,338.1237,338.1336,337.6413,338.0056,3406.0
2024-05-14 15:25:00,343.3,344.04,343.3,344.01,12372.0,337.9761,338.7046,337.9761,338.6751,12372.0
2024-05-14 15:30:00,343.8,343.8,342.68,342.8,17973.0,338.4683,338.4683,337.3657,337.4838,17973.0
2024-05-14 15:35:00,342.71,343.86,342.5,343.79,39795.0,337.3952,338.5274,337.1885,338.4585,39795.0
2024-05-14 15:40:00,343.74,343.99,343.49,343.5,19100.0,338.4093,338.6554,338.1631,338.173,19100.0
2024-05-14 15:45:00,343.66,344.27,343.65,344.27,11805.0,338.3305,338.931,338.3206,338.931,11805.0
2024-05-14 15:50:00,344.13,344.26,343.5,343.5,14718.0,338.7932,338.9212,338.173,338.173,14718.0
2024-05-14 15:55:00,343.5,344.83,343.33,344.23,149404.0,338.173,339.4823,338.0056,338.8917,149404.0
2024-05-15 09:30:00,345.25,347.07,344.88,345.67,13213.0,339.8958,341.6876,339.5316,340.3093,13213.0
2024-05-15 09:35:00,345.45,345.83,343.42,344.47,21558.0,340.0927,340.4668,338.0942,339.1279,21558.0
2024-05-15 09:40:00,345.02,345.18,343.32,344.97,23789.0,339.6694,339.8269,337.9958,339.6202,23789.0
2024-05-15 09:45:00,344.79,345.58,343.97,344.88,10025.0,339.443,340.2207,338.6357,339.5316,10025.0
2024-05-15 09:50:00,344.88,344.92,343.87,344.11,5726.0,339.5316,339.571,338.5372,338.7735,5726.0
2024-05-15 09:55:00,344.46,344.46,343.77,344.08,3000.0,339.1181,339.1181,338.4388,338.744,3000.0
2024-05-15 10:00:00,344.41,345.74,344.09,345.74,8767.0,339.0689,340.3782,338.7538,340.3782,8767.0
2024-05-15 10:05:00,345.78,346.27,345.08,345.08,6312.0,340.4176,340.9,339.7285,339.7285,6312.0
2024-05-15 10:10:00,345.06,345.28,344.61,344.64,5352.0,339.7088,339.9254,339.2658,339.2953,5352.0
2024-05-15 10:15:00,344.32,344.35,342.67,343.62,27887.0,338.9803,339.0098,337.3558,338.2911,27887.0
2024-05-15 10:20:00,343.62,344.09,342.69,343.65,50609.0,338.2911,338.7538,337.3755,338.3206,50609.0
2024-05-15 10:25:00,343.65,344.01,343.34,343.87,12107.0,338.3206,338.6751,338.0155,338.5372,12107.0
2024-05-15 10:30:00,343.87,345.27,343.79,345.18,11235.0,338.5372,339.9155,338.4585,339.8269,11235.0
2024-05-15 10:35:00,345.08,345.3,344.34,344.34,5890.0,339.7285,339.9451,338.9999,338.9999,5890.0
2024-05-15 10:40:00,344.18,344.29,343.66,343.72,4639.0,338.8424,338.9507,338.3305,338.3896,4639.0
2024-05-15 10:45:00,343.73,343.73,342.84,342.93,4473.0,338.3994,338.3994,337.5232,337.6118,4473.0
2024-05-15 10:50:00,343.14,343.26,342.49,342.8,6702.0,337.8186,337.9367,337.1786,337.4838,6702.0
2024-05-15 10:55:00,342.81,344.28,342.8,343.86,31301.0,337.4937,338.9409,337.4838,338.5274,31301.0
2024-05-15 11:00:00,343.88,344.11,343.56,343.97,3638.0,338.5471,338.7735,338.232,338.6357,3638.0
2024-05-15 11:05:00,344.0,344.2,343.88,344.03,4032.0,338.6652,338.8621,338.5471,338.6948,4032.0
2024-05-15 11:10:00,343.89,344.27,343.88,344.02,3148.0,338.5569,338.931,338.5471,338.6849,3148.0
2024-05-15 11:15:00,344.26,344.86,344.2,344.86,4475.0,338.9212,339.5119,338.8621,339.5119,4475.0
2024-05-15 11:20:00,344.73,344.89,344.35,344.54,2037.0,339.3839,339.5414,339.0098,339.1968,2037.0
2024-05-15 11:25:00,344.54,345.23,344.36,345.06,5352.0,339.1968,339.8761,339.0196,339.7088,5352.0
2024-05-15 11:30:00,345.12,345.27,344.88,344.88,5013.0,339.7679,339.9155,339.5316,339.5316,5013.0
2024-05-15 11:35:00,344.81,344.81,344.11,344.11,1700.0,339.4627,339.4627,338.7735,338.7735,1700.0
2024-05-15 11:40:00,344.16,344.54,343.51,343.51,5648.0,338.8227,339.1968,338.1828,338.1828,5648.0
2024-05-15 11:45:00,343.0,343.42,342.54,342.54,2014.0,337.6807,338.0942,337.2279,337.2279,2014.0
2024-05-15 11:50:00,342.78,344.25,342.77,343.82,38251.0,337.4641,338.9113,337.4543,338.488,38251.0
2024-05-15 11:55:00,343.69,343.87,342.89,343.22,5481.0,338.36,338.5372,337.5724,337.8973,5481.0
2024-05-15 12:00:00,343.27,344.42,343.27,344.17,8613.0,337.9465,339.0787,337.9465,338.8326,8613.0
2024-05-15 12:05:00,344.11,344.44,343.87,344.33,4014.0,338.7735,339.0984,338.5372,338.9901,4014.0
2024-05-15 12:10:00,344.44,344.65,344.08,344.08,5740.0,339.0984,339.3051,338.744,338.744,5740.0
2024-05-15 12:15:00,343.91,344.63,343.91,344.55,4904.0,338.5766,339.2855,338.5766,339.2067,4904.0
2024-05-15 12:20:00,344.4,344.67,344.0,344.07,3859.0,339.059,339.3248,338.6652,338.7341,3859.0
2024-05-15 12:25:00,344.0,344.1,343.86,343.87,2924.0,338.6652,338.7637,338.5274,338.5372,2924.0
2024-05-15 12:30:00,343.85,344.11,343.84,344.03,1244.0,338.5175,338.7735,338.5077,338.6948,1244.0
2024-05-15 12:35:00,344.0,344.55,343.87,344.27,3710.0,338.6652,339.2067,338.5372,338.931,3710.0
2024-05-15 12:40:00,344.35,345.04,344.25,345.01,7328.0,339.0098,339.6891,338.9113,339.6596,7328.0
2024-05-15 12:45:00,345.0,345.12,344.1,344.23,2100.0,339.6497,339.7679,338.7637,338.8917,2100.0
2024-05-15 12:50:00,344.11,344.25,343.96,344.25,2900.0,338.7735,338.9113,338.6258,338.9113,2900.0
2024-05-15 12:55:00,344.11,344.23,343.69,343.69,3768.0,338.7735,338.8917,338.36,338.36,3768.0
2024-05-15 13:00:00,343.52,344.23,343.52,343.86,3887.0,338.1927,338.8917,338.1927,338.5274,3887.0
2024-05-15 13:05:00,343.79,344.06,343.64,344.01,6114.0,338.4585,338.7243,338.3108,338.6751,6114.0
2024-05-15 13:10:00,343.95,344.21,343.83,344.0,4600.0,338.616,338.872,338.4979,338.6652,4600.0
2024-05-15 13:15:00,344.12,344.23,344.0,344.13,1986.0,338.7834,338.8917,338.6652,338.7932,1986.0
2024-05-15 13:20:00,344.14,344.29,344.01,344.04,10273.0,338.803,338.9507,338.6751,338.7046,10273.0
2024-05-15 13:25:00,344.22,344.5,344.0,344.24,5321.0,338.8818,339.1575,338.6652,338.9015,5321.0
2024-05-15 13:30:00,344.09,344.09,343.64,343.86,3066.0,338.7538,338.7538,338.3108,338.5274,3066.0
2024-05-15 13:35:00,343.9,344.19,343.83,344.07,5700.0,338.5668,338.8523,338.4979,338.7341,5700.0
2024-05-15 13:40:00,344.08,344.18,343.87,343.91,8556.0,338.744,338.8424,338.5372,338.5766,8556.0
2024-05-15 13:45:00,343.96,343.97,343.02,343.56,16469.0,338.6258,338.6357,337.7004,338.232,16469.0
2024-05-15 13:50:00,343.65,343.96,343.55,343.95,8906.0,338.3206,338.6258,338.2222,338.616,8906.0
2024-05-15 13:55:00,343.97,344.03,343.63,344.03,5423.0,338.6357,338.6948,338.301,338.6948,5423.0
2024-05-15 14:00:00,344.11,344.29,343.98,344.01,3900.0,338.7735,338.9507,338.6455,338.6751,3900.0
2024-05-15 14:05:00,344.0,344.0,343.72,343.72,1945.0,338.6652,338.6652,338.3896,338.3896,1945.0
2024-05-15 14:10:00,343.68,344.21,343.64,343.94,7317.0,338.3502,338.872,338.3108,338.6062,7317.0
2024-05-15 14:15:00,344.04,344.16,343.92,344.16,2401.0,338.7046,338.8227,338.5865,338.8227,2401.0
2024-05-15 14:20:00,344.16,344.27,343.91,344.19,10732.0,338.8227,338.931,338.5766,338.8523,10732.0
2024-05-15 14:25:00,344.05,344.58,344.05,344.37,3411.0,338.7144,339.2362,338.7144,339.0295,3411.0
2024-05-15 14:30:00,344.22,344.3,343.84,344.05,8975.0,338.8818,338.9606,338.5077,338.7144,8975.0
2024-05-15 14:35:00,343.86,344.19,343.74,344.19,4917.0,338.5274,338.8523,338.4093,338.8523,4917.0
2024-05-15 14:40:00,344.13,344.26,344.02,344.26,4535.0,338.7932,338.9212,338.6849,338.9212,4535.0
2024-05-15 14:45:00,344.22,344.83,344.0,344.44,13759.0,338.8818,339.4823,338.6652,339.0984,13759.0
2024-05-15 14:50:00,344.59,344.91,344.28,344.91,4482.0,339.2461,339.5611,338.9409,339.5611,4482.0
2024-05-15 14:55:00,345.02,345.08,344.77,344.89,7070.0,339.6694,339.7285,339.4233,339.5414,7070.0
2024-05-15 15:00:00,344.9,344.91,344.52,344.61,9383.0,339.5513,339.5611,339.1772,339.2658,9383.0
2024-05-15 15:05:00,344.77,345.23,344.71,345.23,4608.0,339.4233,339.8761,339.3642,339.8761,4608.0
2024-05-15 15:10:00,345.24,345.59,345.04,345.04,12509.0,339.886,340.2306,339.6891,339.6891,12509.0
2024-05-15 15:15:00,345.18,345.24,344.78,345.24,6140.0,339.8269,339.886,339.4331,339.886,6140.0
2024-05-15 15:20:00,345.22,345.76,345.14,345.76,6508.0,339.8663,340.3979,339.7875,340.3979,6508.0
2024-05-15 15:25:00,345.69,346.27,345.57,345.97,16599.0,340.329,340.9,340.2109,340.6047,16599.0
2024-05-15 15:30:00,345.97,346.48,345.86,346.44,13722.0,340.6047,341.1068,340.4964,341.0674,13722.0
2024-05-15 15:35:00,346.44,346.82,346.09,346.25,19282.0,341.0674,341.4415,340.7228,340.8803,19282.0
2024-05-15 15:40:00,346.25,346.7,346.08,346.67,19145.0,340.8803,341.3233,340.713,341.2938,19145.0
2024-05-15 15:45:00,346.65,346.67,346.38,346.55,23246.0,341.2741,341.2938,341.0083,341.1757,23246.0
2024-05-15 15:50:00,346.5,347.31,346.43,347.23,32113.0,341.1265,341.9239,341.0575,341.8451,32113.0
2024-05-15 15:55:00,347.23,347.36,346.63,346.99,147237.0,341.8451,341.9731,341.2544,341.6089,147237.0
2024-05-16 09:30:00,348.37,350.15,348.1,348.84,93799.0,342.9675,344.7198,342.7016,343.4302,93799.0
2024-05-16 09:35:00,349.28,350.19,348.84,350.11,6225.0,343.8633,344.7592,343.4302,344.6805,6225.0
2024-05-16 09:40:00,349.79,350.71,349.79,350.5,3230.0,344.3654,345.2712,344.3654,345.0644,3230.0
2024-05-16 09:45:00,350.7,350.88,349.68,350.08,6518.0,345.2613,345.4385,344.2571,344.6509,6518.0
2024-05-16 09:50:00,349.57,350.23,349.53,349.82,14417.0,344.1488,344.7986,344.1095,344.395,14417.0
2024-05-16 09:55:00,349.72,350.24,349.6,350.18,13034.0,344.2965,344.8084,344.1784,344.7494,13034.0
2024-05-16 10:00:00,350.22,350.59,350.02,350.46,14000.0,344.7888,345.153,344.5919,345.025,14000.0
2024-05-16 10:05:00,350.5,351.0,350.41,350.84,4514.0,345.0644,345.5567,344.9758,345.3991,4514.0
2024-05-16 10:10:00,351.04,351.83,351.02,351.56,5505.0,345.596,346.3738,345.5764,346.108,5505.0
2024-05-16 10:15:00,351.62,352.73,351.61,352.73,8874.0,346.167,347.2598,346.1572,347.2598,8874.0
2024-05-16 10:20:00,352.7,353.87,352.7,353.75,7986.0,347.2303,348.3822,347.2303,348.264,7986.0
2024-05-16 10:25:00,354.0,354.96,353.87,353.99,10938.0,348.5101,349.4553,348.3822,348.5003,10938.0
2024-05-16 10:30:00,353.95,354.13,352.55,352.71,7962.0,348.4609,348.6381,347.0826,347.2401,7962.0
2024-05-16 10:35:00,352.91,354.49,352.73,354.23,17407.0,347.437,348.9925,347.2598,348.7366,17407.0
2024-05-16 10:40:00,354.53,354.59,353.46,354.18,11500.0,349.0319,349.091,347.9785,348.6873,11500.0
2024-05-16 10:45:00,354.41,355.0,354.34,354.9,14644.0,348.9138,349.4946,348.8449,349.3962,14644.0
2024-05-16 10:50:00,355.36,355.55,355.17,355.2,10727.0,349.849,350.0361,349.662,349.6915,10727.0
2024-05-16 10:55:00,355.34,355.44,355.04,355.23,7065.0,349.8294,349.9278,349.534,349.7211,7065.0
2024-05-16 11:00:00,355.09,355.34,354.79,354.84,5718.0,349.5832,349.8294,349.2879,349.3371,5718.0
2024-05-16 11:05:00,354.81,355.39,354.78,355.28,15163.0,349.3076,349.8786,349.278,349.7703,15163.0
2024-05-16 11:10:00,355.2,355.2,354.72,354.84,8465.0,349.6915,349.6915,349.219,349.3371,8465.0
2024-05-16 11:15:00,354.91,354.99,354.78,354.82,8330.0,349.406,349.4848,349.278,349.3174,8330.0
2024-05-16 11:20:00,354.78,355.28,354.0,354.99,11139.0,349.278,349.7703,348.5101,349.4848,11139.0
2024-05-16 11:25:00,355.13,355.4,355.05,355.15,8994.0,349.6226,349.8884,349.5439,349.6423,8994.0
2024-05-16 11:30:00,355.27,355.57,355.23,355.56,6531.0,349.7604,350.0558,349.7211,350.0459,6531.0
2024-05-16 11:35:00,355.6,356.06,355.6,355.96,8076.0,350.0853,350.5382,350.0853,350.4397,8076.0
2024-05-16 11:40:00,355.96,356.16,355.66,356.16,6145.0,350.4397,350.6366,350.1444,350.6366,6145.0
2024-05-16 11:45:00,356.1,356.41,354.9,354.9,21070.0,350.5776,350.8828,349.3962,349.3962,21070.0
2024-05-16 11:50:00,355.06,355.62,354.95,355.27,7232.0,349.5537,350.105,349.4454,349.7604,7232.0
2024-05-16 11:55:00,355.24,355.52,354.72,354.87,6414.0,349.7309,350.0066,349.219,349.3666,6414.0
2024-05-16 12:00:00,354.86,355.0,354.43,354.46,4621.0,349.3568,349.4946,348.9335,348.963,4621.0
2024-05-16 12:05:00,354.51,354.51,353.69,353.69,2846.0,349.0122,349.0122,348.2049,348.2049,2846.0
2024-05-16 12:10:00,353.84,354.22,353.73,354.12,4300.0,348.3526,348.7267,348.2443,348.6283,4300.0
2024-05-16 12:15:00,354.12,355.5,354.03,355.47,10452.0,348.6283,349.9869,348.5397,349.9573,10452.0
2024-05-16 12:20:00,355.47,355.62,355.14,355.24,7923.0,349.9573,350.105,349.6325,349.7309,7923.0
2024-05-16 12:25:00,355.18,355.34,355.07,355.09,4269.0,349.6718,349.8294,349.5635,349.5832,4269.0
2024-05-16 12:30:00,355.1,355.23,355.01,355.19,3111.0,349.5931,349.7211,349.5045,349.6817,3111.0
2024-05-16 12:35:00,355.24,355.36,355.15,355.21,2686.0,349.7309,349.849,349.6423,349.7014,2686.0
2024-05-16 12:40:00,355.21,355.21,354.72,354.73,3423.0,349.7014,349.7014,349.219,349.2288,3423.0
2024-05-16 12:45:00,354.7,354.77,354.61,354.77,1200.0,349.1993,349.2682,349.1107,349.2682,1200.0
2024-05-16 12:50:00,354.7,354.71,354.02,354.18,3753.0,349.1993,349.2091,348.5298,348.6873,3753.0
2024-05-16 12:55:00,354.1,354.1,353.61,353.71,6577.0,348.6086,348.6086,348.1262,348.2246,6577.0
2024-05-16 13:00:00,353.71,353.8,353.43,353.8,3611.0,348.2246,348.3132,347.949,348.3132,3611.0
2024-05-16 13:05:00,353.81,354.62,353.77,354.44,7553.0,348.3231,349.1205,348.2837,348.9433,7553.0
2024-05-16 13:10:00,354.42,354.43,353.74,354.03,3971.0,348.9236,348.9335,348.2542,348.5397,3971.0
2024-05-16 13:15:00,353.97,354.41,353.87,354.41,5010.0,348.4806,348.9138,348.3822,348.9138,5010.0
2024-05-16 13:20:00,354.34,354.91,354.29,354.43,6692.0,348.8449,349.406,348.7956,348.9335,6692.0
2024-05-16 13:25:00,354.37,354.84,354.26,354.69,5398.0,348.8744,349.3371,348.7661,349.1894,5398.0
2024-05-16 13:30:00,354.64,354.86,354.56,354.86,2057.0,349.1402,349.3568,349.0615,349.3568,2057.0
2024-05-16 13:35:00,354.86,354.91,354.66,354.81,5521.0,349.3568,349.406,349.1599,349.3076,5521.0
2024-05-16 13:40:00,354.81,354.89,354.72,354.82,1385.0,349.3076,349.3863,349.219,349.3174,1385.0
2024-05-16 13:45:00,354.92,354.98,354.88,354.98,916.0,349.4159,349.4749,349.3765,349.4749,916.0
2024-05-16 13:50:00,354.91,354.98,354.41,354.53,5717.0,349.406,349.4749,348.9138,349.0319,5717.0
2024-05-16 13:55:00,354.56,354.57,354.34,354.5,3430.0,349.0615,349.0713,348.8449,349.0024,3430.0
2024-05-16 14:00:00,354.59,354.62,354.14,354.27,5561.0,349.091,349.1205,348.648,348.776,5561.0
2024-05-16 14:05:00,354.19,354.53,353.86,353.87,6443.0,348.6972,349.0319,348.3723,348.3822,6443.0
2024-05-16 14:10:00,353.86,353.92,352.75,352.75,18515.0,348.3723,348.4314,347.2795,347.2795,18515.0
2024-05-16 14:15:00,352.77,353.32,352.57,353.32,6518.0,347.2992,347.8407,347.1023,347.8407,6518.0
2024-05-16 14:20:00,353.3,353.6,353.13,353.6,7626.0,347.821,348.1163,347.6536,348.1163,7626.0
2024-05-16 14:25:00,353.62,354.22,353.58,354.22,4484.0,348.136,348.7267,348.0967,348.7267,4484.0
2024-05-16 14:30:00,354.22,354.47,354.04,354.05,7856.0,348.7267,348.9729,348.5495,348.5594,7856.0
2024-05-16 14:35:00,354.05,354.12,353.92,354.04,5644.0,348.5594,348.6283,348.4314,348.5495,5644.0
2024-05-16 14:40:00,354.12,354.42,354.03,354.33,2601.0,348.6283,348.9236,348.5397,348.835,2601.0
2024-05-16 14:45:00,354.42,354.53,353.96,354.0,7481.0,348.9236,349.0319,348.4708,348.5101,7481.0
2024-05-16 14:50:00,354.0,354.28,353.96,354.17,3533.0,348.5101,348.7858,348.4708,348.6775,3533.0
2024-05-16 14:55:00,354.17,354.18,353.82,353.99,3981.0,348.6775,348.6873,348.3329,348.5003,3981.0
2024-05-16 15:00:00,353.88,354.43,353.68,353.86,10657.0,348.392,348.9335,348.1951,348.3723,10657.0
2024-05-16 15:05:00,353.92,354.16,353.89,354.13,6727.0,348.4314,348.6677,348.4018,348.6381,6727.0
2024-05-16 15:10:00,354.14,354.47,354.03,354.38,8880.0,348.648,348.9729,348.5397,348.8842,8880.0
2024-05-16 15:15:00,354.35,354.46,354.1,354.2,8492.0,348.8547,348.963,348.6086,348.707,8492.0
2024-05-16 15:20:00,354.11,354.29,354.05,354.09,11743.0,348.6184,348.7956,348.5594,348.5987,11743.0
2024-05-16 15:25:00,354.19,354.28,354.09,354.16,8647.0,348.6972,348.7858,348.5987,348.6677,8647.0
2024-05-16 15:30:00,354.22,355.15,353.62,355.0,62016.0,348.7267,349.6423,348.136,349.4946,62016.0
2024-05-16 15:35:00,355.0,355.28,354.34,354.63,48322.0,349.4946,349.7703,348.8449,349.1304,48322.0
2024-05-16 15:40:00,354.61,355.28,353.86,354.34,65632.0,349.1107,349.7703,348.3723,348.8449,65632.0
2024-05-16 15:45:00,354.27,355.22,354.01,355.22,25792.0,348.776,349.7112,348.52,349.7112,25792.0
2024-05-16 15:50:00,355.01,355.23,353.96,353.97,31362.0,349.5045,349.7211,348.4708,348.4806,31362.0
2024-05-16 15:55:00,354.01,355.27,353.59,355.18,158939.0,348.52,349.7604,348.1065,349.6718,158939.0
2024-05-17 09:30:00,355.6,356.78,353.75,354.59,157376.0,350.0853,351.247,348.264,349.091,157376.0
2024-05-17 09:35:00,354.25,354.39,352.86,353.0,4922.0,348.7563,348.8941,347.3878,347.5256,4922.0
2024-05-17 09:40:00,353.64,354.74,353.5,354.74,5514.0,348.1557,349.2387,348.0179,349.2387,5514.0
2024-05-17 09:45:00,354.84,355.06,354.31,354.68,5536.0,349.3371,349.5537,348.8153,349.1796,5536.0
2024-05-17 09:50:00,354.87,355.1,354.46,354.94,5140.0,349.3666,349.5931,348.963,349.4356,5140.0
2024-05-17 09:55:00,354.83,355.04,354.14,354.18,9846.0,349.3273,349.534,348.648,348.6873,9846.0
2024-05-17 10:00:00,353.84,354.68,353.41,354.68,5635.0,348.3526,349.1796,347.9293,349.1796,5635.0
2024-05-17 10:05:00,354.33,354.91,354.18,354.53,3476.0,348.835,349.406,348.6873,349.0319,3476.0
2024-05-17 10:10:00,354.53,354.64,353.87,353.97,7371.0,349.0319,349.1402,348.3822,348.4806,7371.0
2024-05-17 10:15:00,353.97,354.25,353.86,353.95,3444.0,348.4806,348.7563,348.3723,348.4609,3444.0
2024-05-17 10:20:00,354.0,354.69,353.91,354.69,6012.0,348.5101,349.1894,348.4215,349.1894,6012.0
2024-05-17 10:25:00,354.62,355.05,354.42,354.89,6782.0,349.1205,349.5439,348.9236,349.3863,6782.0
2024-05-17 10:30:00,354.78,355.06,354.7,354.82,2802.0,349.278,349.5537,349.1993,349.3174,2802.0
2024-05-17 10:35:00,354.75,355.34,354.67,355.3,21560.0,349.2485,349.8294,349.1697,349.79,21560.0
2024-05-17 10:40:00,354.84,355.38,354.58,354.81,29524.0,349.3371,349.8687,349.0811,349.3076,29524.0
2024-05-17 10:45:00,354.74,355.15,354.2,354.61,6792.0,349.2387,349.6423,348.707,349.1107,6792.0
2024-05-17 10:50:00,354.94,354.97,354.65,354.75,1515.0,349.4356,349.4651,349.1501,349.2485,1515.0
2024-05-17 10:55:00,354.97,355.05,354.65,354.84,4942.0,349.4651,349.5439,349.1501,349.3371,4942.0
2024-05-17 11:00:00,354.84,355.08,354.65,354.93,4226.0,349.3371,349.5734,349.1501,349.4257,4226.0
2024-05-17 11:05:00,355.05,355.09,354.74,354.75,4451.0,349.5439,349.5832,349.2387,349.2485,4451.0
2024-05-17 11:10:00,354.93,354.99,354.65,354.99,4286.0,349.4257,349.4848,349.1501,349.4848,4286.0
2024-05-17 11:15:00,354.98,355.26,354.81,355.08,4241.0,349.4749,349.7506,349.3076,349.5734,4241.0
2024-05-17 11:20:00,355.25,355.26,354.75,355.09,2013.0,349.7408,349.7506,349.2485,349.5832,2013.0
2024-05-17 11:25:00,354.88,355.1,354.65,354.65,3941.0,349.3765,349.5931,349.1501,349.1501,3941.0
2024-05-17 11:30:00,354.76,355.3,354.67,355.21,4642.0,349.2584,349.79,349.1697,349.7014,4642.0
2024-05-17 11:35:00,355.21,356.05,355.21,355.88,5653.0,349.7014,350.5283,349.7014,350.361,5653.0
2024-05-17 11:40:00,355.88,356.06,355.17,355.17,2488.0,350.361,350.5382,349.662,349.662,2488.0
2024-05-17 11:45:00,355.21,355.52,355.0,355.49,3073.0,349.7014,350.0066,349.4946,349.977,3073.0
2024-05-17 11:50:00,355.57,355.63,355.23,355.23,2338.0,350.0558,350.1149,349.7211,349.7211,2338.0
2024-05-17 11:55:00,355.28,355.68,355.28,355.3,1646.0,349.7703,350.1641,349.7703,349.79,1646.0
2024-05-17 12:00:00,355.65,355.83,355.58,355.83,2500.0,350.1346,350.3118,350.0656,350.3118,2500.0
2024-05-17 12:05:00,355.83,355.88,355.53,355.88,4963.0,350.3118,350.361,350.0164,350.361,4963.0
2024-05-17 12:10:00,355.88,356.0,355.71,356.0,2580.0,350.361,350.4791,350.1936,350.4791,2580.0
2024-05-17 12:15:00,356.0,356.0,355.44,355.44,3228.0,350.4791,350.4791,349.9278,349.9278,3228.0
2024-05-17 12:20:00,355.29,355.4,355.03,355.4,1339.0,349.7801,349.8884,349.5242,349.8884,1339.0
2024-05-17 12:25:00,355.24,355.57,355.0,355.57,4046.0,349.7309,350.0558,349.4946,350.0558,4046.0
2024-05-17 12:30:00,355.52,355.99,355.52,355.99,3248.0,350.0066,350.4693,350.0066,350.4693,3248.0
2024-05-17 12:35:00,356.05,356.19,355.88,356.19,1453.0,350.5283,350.6662,350.361,350.6662,1453.0
2024-05-17 12:40:00,356.19,356.19,355.7,355.74,3050.0,350.6662,350.6662,350.1838,350.2232,3050.0
2024-05-17 12:45:00,355.88,355.88,355.51,355.68,2737.0,350.361,350.361,349.9967,350.1641,2737.0
2024-05-17 12:50:00,355.84,355.84,355.63,355.75,1846.0,350.3216,350.3216,350.1149,350.233,1846.0
2024-05-17 12:55:00,355.76,356.0,355.72,355.94,2733.0,350.2428,350.4791,350.2035,350.4201,2733.0
2024-05-17 13:00:00,355.9,355.93,355.61,355.93,2023.0,350.3807,350.4102,350.0952,350.4102,2023.0
2024-05-17 13:05:00,355.96,356.12,355.86,355.88,2672.0,350.4397,350.5973,350.3413,350.361,2672.0
2024-05-17 13:10:00,355.98,356.25,355.86,355.98,8893.0,350.4594,350.7252,350.3413,350.4594,8893.0
2024-05-17 13:15:00,356.26,356.26,355.39,355.41,4771.0,350.7351,350.7351,349.8786,349.8983,4771.0
2024-05-17 13:20:00,355.42,355.42,354.96,355.18,10849.0,349.9081,349.9081,349.4553,349.6718,10849.0
2024-05-17 13:25:00,355.1,355.52,355.1,355.4,2317.0,349.5931,350.0066,349.5931,349.8884,2317.0
2024-05-17 13:30:00,355.41,355.53,355.18,355.36,2568.0,349.8983,350.0164,349.6718,349.849,2568.0
2024-05-17 13:35:00,355.22,355.45,355.18,355.4,2020.0,349.7112,349.9377,349.6718,349.8884,2020.0
2024-05-17 13:40:00,355.23,355.42,355.16,355.2,1997.0,349.7211,349.9081,349.6522,349.6915,1997.0
2024-05-17 13:45:00,355.44,355.44,355.15,355.16,2000.0,349.9278,349.9278,349.6423,349.6522,2000.0
2024-05-17 13:50:00,355.19,355.34,355.03,355.34,2593.0,349.6817,349.8294,349.5242,349.8294,2593.0
2024-05-17 13:55:00,355.33,355.61,355.23,355.37,3724.0,349.8195,350.0952,349.7211,349.8589,3724.0
2024-05-17 14:00:00,355.32,355.5,355.26,355.5,1600.0,349.8097,349.9869,349.7506,349.9869,1600.0
2024-05-17 14:05:00,355.31,355.32,354.96,355.27,4535.0,349.7998,349.8097,349.4553,349.7604,4535.0
2024-05-17 14:10:00,355.0,355.4,354.94,355.4,10129.0,349.4946,349.8884,349.4356,349.8884,10129.0
2024-05-17 14:15:00,355.37,355.62,355.27,355.62,37088.0,349.8589,350.105,349.7604,350.105,37088.0
2024-05-17 14:20:00,355.65,355.65,355.45,355.48,4286.0,350.1346,350.1346,349.9377,349.9672,4286.0
2024-05-17 14:25:00,355.54,355.65,355.47,355.63,2632.0,350.0263,350.1346,349.9573,350.1149,2632.0
2024-05-17 14:30:00,355.59,355.67,355.5,355.67,1320.0,350.0755,350.1542,349.9869,350.1542,1320.0
2024-05-17 14:35:00,355.6,355.65,355.45,355.55,6449.0,350.0853,350.1346,349.9377,350.0361,6449.0
2024-05-17 14:40:00,355.55,355.66,355.48,355.5,4175.0,350.0361,350.1444,349.9672,349.9869,4175.0
2024-05-17 14:45:00,355.65,355.71,355.27,355.29,8979.0,350.1346,350.1936,349.7604,349.7801,8979.0
2024-05-17 14:50:00,355.2,355.61,355.08,355.54,10435.0,349.6915,350.0952,349.5734,350.0263,10435.0
2024-05-17 14:55:00,355.54,355.67,355.2,355.36,8489.0,350.0263,350.1542,349.6915,349.849,8489.0
2024-05-17 15:00:00,355.32,355.67,355.3,355.55,29320.0,349.8097,350.1542,349.79,350.0361,29320.0
2024-05-17 15:05:00,355.6,355.79,355.59,355.66,3047.0,350.0853,350.2724,350.0755,350.1444,3047.0
2024-05-17 15:10:00,355.61,355.75,355.44,355.5,8883.0,350.0952,350.233,349.9278,349.9869,8883.0
2024-05-17 15:15:00,355.5,355.71,355.32,355.32,6436.0,349.9869,350.1936,349.8097,349.8097,6436.0
2024-05-17 15:20:00,355.5,355.69,355.5,355.52,4552.0,349.9869,350.1739,349.9869,350.0066,4552.0
2024-05-17 15:25:00,355.52,355.76,355.44,355.76,7291.0,350.0066,350.2428,349.9278,350.2428,7291.0
2024-05-17 15:30:00,355.76,355.81,355.37,355.47,8639.0,350.2428,350.2921,349.8589,349.9573,8639.0
2024-05-17 15:35:00,355.53,355.63,355.43,355.5,7712.0,350.0164,350.1149,349.918,349.9869,7712.0
2024-05-17 15:40:00,355.5,355.63,355.45,355.63,14612.0,349.9869,350.1149,349.9377,350.1149,14612.0
2024-05-17 15:45:00,355.52,355.97,355.48,355.9,18194.0,350.0066,350.4496,349.9672,350.3807,18194.0
2024-05-17 15:50:00,355.79,356.45,355.6,356.38,30812.0,350.2724,350.9221,350.0853,350.8532,30812.0
2024-05-17 15:55:00,356.33,356.43,355.72,356.15,97471.0,350.804,350.9025,350.2035,350.6268,97471.0
2024-05-20 09:30:00,356.2,356.52,353.55,354.93,14125.0,350.676,350.9911,348.0671,349.4257,14125.0
2024-05-20 09:35:00,355.1,355.38,354.9,355.14,1734.0,349.5931,349.8687,349.3962,349.6325,1734.0
2024-05-20 09:40:00,355.3,355.63,355.01,355.04,3870.0,349.79,350.1149,349.5045,349.534,3870.0
2024-05-20 09:45:00,355.04,355.54,354.56,354.78,58643.0,349.534,350.0263,349.0615,349.278,58643.0
2024-05-20 09:50:00,354.99,355.85,354.76,355.18,16152.0,349.4848,350.3314,349.2584,349.6718,16152.0
2024-05-20 09:55:00,355.18,355.97,354.84,355.75,46264.0,349.6718,350.4496,349.3371,350.233,46264.0
2024-05-20 10:00:00,356.27,356.33,355.64,355.76,9151.0,350.7449,350.804,350.1247,350.2428,9151.0
2024-05-20 10:05:00,355.75,355.99,355.71,355.76,15939.0,350.233,350.4693,350.1936,350.2428,15939.0
2024-05-20 10:10:00,355.88,356.23,355.79,355.93,5990.0,350.361,350.7056,350.2724,350.4102,5990.0
2024-05-20 10:15:00,356.08,356.59,355.75,356.07,4090.0,350.5579,351.06,350.233,350.548,4090.0
2024-05-20 10:20:00,355.94,355.95,355.67,355.79,6056.0,350.4201,350.4299,350.1542,350.2724,6056.0
2024-05-20 10:25:00,355.84,355.84,355.1,355.29,17323.0,350.3216,350.3216,349.5931,349.7801,17323.0
2024-05-20 10:30:00,355.3,355.76,355.3,355.73,2300.0,349.79,350.2428,349.79,350.2133,2300.0
2024-05-20 10:35:00,355.74,356.23,355.73,356.06,2366.0,350.2232,350.7056,350.2133,350.5382,2366.0
2024-05-20 10:40:00,356.09,356.41,355.81,355.81,3349.0,350.5677,350.8828,350.2921,350.2921,3349.0
2024-05-20 10:45:00,355.88,356.19,355.62,356.03,4200.0,350.361,350.6662,350.105,350.5087,4200.0
2024-05-20 10:50:00,355.91,356.2,355.91,356.01,7349.0,350.3905,350.676,350.3905,350.489,7349.0
2024-05-20 10:55:00,355.92,355.92,355.58,355.6,2093.0,350.4004,350.4004,350.0656,350.0853,2093.0
2024-05-20 11:00:00,355.58,355.6,355.14,355.21,4233.0,350.0656,350.0853,349.6325,349.7014,4233.0
2024-05-20 11:05:00,355.19,355.56,355.19,355.44,4777.0,349.6817,350.0459,349.6817,349.9278,4777.0
2024-05-20 11:10:00,355.54,356.08,355.32,355.73,7947.0,350.0263,350.5579,349.8097,350.2133,7947.0
2024-05-20 11:15:00,355.9,356.01,355.37,355.44,7729.0,350.3807,350.489,349.8589,349.9278,7729.0
2024-05-20 11:20:00,355.44,355.75,355.4,355.64,8875.0,349.9278,350.233,349.8884,350.1247,8875.0
2024-05-20 11:25:00,355.75,355.94,355.72,355.86,3569.0,350.233,350.4201,350.2035,350.3413,3569.0
2024-05-20 11:30:00,355.86,355.86,355.38,355.5,20887.0,350.3413,350.3413,349.8687,349.9869,20887.0
2024-05-20 11:35:00,355.4,355.5,355.33,355.41,2758.0,349.8884,349.9869,349.8195,349.8983,2758.0
2024-05-20 11:40:00,355.32,355.49,355.32,355.44,5204.0,349.8097,349.977,349.8097,349.9278,5204.0
2024-05-20 11:45:00,355.5,355.5,354.68,354.8,13164.0,349.9869,349.9869,349.1796,349.2977,13164.0
2024-05-20 11:50:00,354.9,355.29,354.9,355.29,6836.0,349.3962,349.7801,349.3962,349.7801,6836.0
2024-05-20 11:55:00,355.47,355.59,355.23,355.45,4037.0,349.9573,350.0755,349.7211,349.9377,4037.0
2024-05-20 12:00:00,355.45,355.5,355.34,355.42,4284.0,349.9377,349.9869,349.8294,349.9081,4284.0
2024-05-20 12:05:00,355.42,355.42,355.02,355.32,3504.0,349.9081,349.9081,349.5143,349.8097,3504.0
2024-05-20 12:10:00,355.2,355.39,355.1,355.39,5844.0,349.6915,349.8786,349.5931,349.8786,5844.0
2024-05-20 12:15:00,355.27,355.41,355.25,355.41,4980.0,349.7604,349.8983,349.7408,349.8983,4980.0
2024-05-20 12:20:00,355.35,355.43,355.14,355.2,12100.0,349.8392,349.918,349.6325,349.6915,12100.0
2024-05-20 12:25:00,355.21,355.28,355.04,355.12,12193.0,349.7014,349.7703,349.534,349.6128,12193.0
2024-05-20 12:30:00,355.06,355.24,355.01,355.17,3029.0,349.5537,349.7309,349.5045,349.662,3029.0
2024-05-20 12:35:00,355.09,355.34,355.08,355.28,1700.0,349.5832,349.8294,349.5734,349.7703,1700.0
2024-05-20 12:40:00,355.26,355.26,355.07,355.15,2600.0,349.7506,349.7506,349.5635,349.6423,2600.0
2024-05-20 12:45:00,355.17,355.33,355.14,355.26,2409.0,349.662,349.8195,349.6325,349.7506,2409.0
2024-05-20 12:50:00,355.22,355.31,355.12,355.21,2842.0,349.7112,349.7998,349.6128,349.7014,2842.0
2024-05-20 12:55:00,355.21,355.3,355.11,355.22,4466.0,349.7014,349.79,349.6029,349.7112,4466.0
2024-05-20 13:00:00,355.16,355.34,354.43,354.47,134757.0,349.6522,349.8294,348.9335,348.9729,134757.0
2024-05-20 13:05:00,354.46,355.16,354.44,355.16,9100.0,348.963,349.6522,348.9433,349.6522,9100.0
2024-05-20 13:10:00,355.0,355.19,354.99,355.13,2301.0,349.4946,349.6817,349.4848,349.6226,2301.0
2024-05-20 13:15:00,355.21,355.28,355.18,355.27,1751.0,349.7014,349.7703,349.6718,349.7604,1751.0
2024-05-20 13:20:00,355.18,355.21,355.03,355.15,5322.0,349.6718,349.7014,349.5242,349.6423,5322.0
2024-05-20 13:25:00,355.11,355.17,354.9,355.17,2784.0,349.6029,349.662,349.3962,349.662,2784.0
2024-05-20 13:30:00,355.17,355.31,355.15,355.31,1213.0,349.662,349.7998,349.6423,349.7998,1213.0
2024-05-20 13:35:00,355.31,355.32,355.15,355.22,3575.0,349.7998,349.8097,349.6423,349.7112,3575.0
2024-05-20 13:40:00,355.17,355.52,355.17,355.37,2200.0,349.662,350.0066,349.662,349.8589,2200.0
2024-05-20 13:45:00,355.27,355.27,355.15,355.22,1297.0,349.7604,349.7604,349.6423,349.7112,1297.0
2024-05-20 13:50:00,355.31,355.7,355.13,355.66,5175.0,349.7998,350.1838,349.6226,350.1444,5175.0
2024-05-20 13:55:00,355.65,355.66,355.45,355.59,2835.0,350.1346,350.1444,349.9377,350.0755,2835.0
2024-05-20 14:00:00,355.7,355.78,355.57,355.68,1624.0,350.1838,350.2625,350.0558,350.1641,1624.0
2024-05-20 14:05:00,355.72,355.72,355.15,355.19,1809.0,350.2035,350.2035,349.6423,349.6817,1809.0
2024-05-20 14:10:00,355.21,355.25,355.2,355.25,900.0,349.7014,349.7408,349.6915,349.7408,900.0
2024-05-20 14:15:00,355.22,355.38,355.01,355.25,3648.0,349.7112,349.8687,349.5045,349.7408,3648.0
2024-05-20 14:20:00,355.21,355.27,355.06,355.18,2595.0,349.7014,349.7604,349.5537,349.6718,2595.0
2024-05-20 14:25:00,355.18,355.28,355.17,355.22,939.0,349.6718,349.7703,349.662,349.7112,939.0
2024-05-20 14:30:00,355.24,355.26,355.06,355.13,2511.0,349.7309,349.7506,349.5537,349.6226,2511.0
2024-05-20 14:35:00,355.14,355.26,355.1,355.18,3636.0,349.6325,349.7506,349.5931,349.6718,3636.0
2024-05-20 14:40:00,355.18,355.23,355.06,355.13,4315.0,349.6718,349.7211,349.5537,349.6226,4315.0
2024-05-20 14:45:00,355.05,355.18,354.96,355.1,3661.0,349.5439,349.6718,349.4553,349.5931,3661.0
2024-05-20 14:50:00,355.06,355.06,354.83,354.91,9375.0,349.5537,349.5537,349.3273,349.406,9375.0
2024-05-20 14:55:00,354.89,355.27,354.82,355.21,13358.0,349.3863,349.7604,349.3174,349.7014,13358.0
2024-05-20 15:00:00,355.21,355.36,355.14,355.31,2328.0,349.7014,349.849,349.6325,349.7998,2328.0
2024-05-20 15:05:00,355.29,355.36,355.18,355.2,3311.0,349.7801,349.849,349.6718,349.6915,3311.0
2024-05-20 15:10:00,355.28,355.28,355.1,355.15,9512.0,349.7703,349.7703,349.5931,349.6423,9512.0
2024-05-20 15:15:00,355.1,355.17,354.61,354.85,19164.0,349.5931,349.662,349.1107,349.347,19164.0
2024-05-20 15:20:00,354.74,355.04,354.46,354.92,16995.0,349.2387,349.534,348.963,349.4159,16995.0
2024-05-20 15:25:00,354.83,355.18,354.82,355.16,7380.0,349.3273,349.6718,349.3174,349.6522,7380.0
2024-05-20 15:30:00,355.19,355.44,355.1,355.31,9635.0,349.6817,349.9278,349.5931,349.7998,9635.0
2024-05-20 15:35:00,355.31,355.62,355.25,355.49,7508.0,349.7998,350.105,349.7408,349.977,7508.0
2024-05-20 15:40:00,355.49,355.5,355.1,355.21,6291.0,349.977,349.9869,349.5931,349.7014,6291.0
2024-05-20 15:45:00,355.19,355.19,354.52,354.52,10104.0,349.6817,349.6817,349.0221,349.0221,10104.0
2024-05-20 15:50:00,354.44,355.2,354.21,355.02,37789.0,348.9433,349.6915,348.7169,349.5143,37789.0
2024-05-20 15:55:00,354.85,355.44,354.44,354.97,87043.0,349.347,349.9278,348.9433,349.4651,87043.0
2024-05-21 09:30:00,356.96,356.96,354.51,355.67,10092.0,351.4242,351.4242,349.0122,350.1542,10092.0
2024-05-21 09:35:00,355.18,355.48,354.52,354.98,8006.0,349.6718,349.9672,349.0221,349.4749,8006.0
2024-05-21 09:40:00,354.79,356.48,354.79,356.48,1700.0,349.2879,350.9517,349.2879,350.9517,1700.0
2024-05-21 09:45:00,356.5,357.14,356.22,356.68,4751.0,350.9714,351.6014,350.6957,351.1486,4751.0
2024-05-21 09:50:00,356.67,356.67,355.79,355.8,2343.0,351.1387,351.1387,350.2724,350.2822,2343.0
2024-05-21 09:55:00,355.69,355.7,355.13,355.42,1212.0,350.1739,350.1838,349.6226,349.9081,1212.0
2024-05-21 10:00:00,355.22,355.33,354.8,355.0,5028.0,349.7112,349.8195,349.2977,349.4946,5028.0
2024-05-21 10:05:00,355.16,355.97,355.16,355.97,2942.0,349.6522,350.4496,349.6522,350.4496,2942.0
2024-05-21 10:10:00,356.0,357.1,355.78,355.92,11666.0,350.4791,351.5621,350.2625,350.4004,11666.0
2024-05-21 10:15:00,356.0,356.17,355.91,355.91,1405.0,350.4791,350.6465,350.3905,350.3905,1405.0
2024-05-21 10:20:00,355.7,355.83,355.4,355.5,2484.0,350.1838,350.3118,349.8884,349.9869,2484.0
2024-05-21 10:25:00,355.5,355.55,355.21,355.4,1812.0,349.9869,350.0361,349.7014,349.8884,1812.0
2024-05-21 10:30:00,355.34,355.63,355.14,355.46,2999.0,349.8294,350.1149,349.6325,349.9475,2999.0
2024-05-21 10:35:00,355.59,355.74,355.45,355.5,2423.0,350.0755,350.2232,349.9377,349.9869,2423.0
2024-05-21 10:40:00,355.23,355.44,355.16,355.17,2620.0,349.7211,349.9278,349.6522,349.662,2620.0
2024-05-21 10:45:00,355.18,355.28,354.96,355.21,5591.0,349.6718,349.7703,349.4553,349.7014,5591.0
2024-05-21 10:50:00,355.14,355.15,354.97,355.0,2765.0,349.6325,349.6423,349.4651,349.4946,2765.0
2024-05-21 10:55:00,355.0,355.07,354.87,354.96,2269.0,349.4946,349.5635,349.3666,349.4553,2269.0
2024-05-21 11:00:00,355.01,355.38,355.01,355.3,3113.0,349.5045,349.8687,349.5045,349.79,3113.0
2024-05-21 11:05:00,355.4,355.85,355.4,355.78,5088.0,349.8884,350.3314,349.8884,350.2625,5088.0
2024-05-21 11:10:00,355.86,356.21,355.6,355.63,3760.0,350.3413,350.6859,350.0853,350.1149,3760.0
2024-05-21 11:15:00,355.51,356.01,355.33,355.88,2483.0,349.9967,350.489,349.8195,350.361,2483.0
2024-05-21 11:20:00,355.81,355.95,355.68,355.92,3968.0,350.2921,350.4299,350.1641,350.4004,3968.0
2024-05-21 11:25:00,355.71,355.84,355.6,355.6,1800.0,350.1936,350.3216,350.0853,350.0853,1800.0
2024-05-21 11:30:00,355.55,355.89,355.55,355.85,4553.0,350.0361,350.3708,350.0361,350.3314,4553.0
2024-05-21 11:35:00,355.65,356.09,355.64,355.96,2207.0,350.1346,350.5677,350.1247,350.4397,2207.0
2024-05-21 11:40:00,355.96,356.11,355.94,355.97,5484.0,350.4397,350.5874,350.4201,350.4496,5484.0
2024-05-21 11:45:00,356.11,356.29,356.0,356.29,2600.0,350.5874,350.7646,350.4791,350.7646,2600.0
2024-05-21 11:50:00,356.05,356.07,355.88,356.06,1400.0,350.5283,350.548,350.361,350.5382,1400.0
2024-05-21 11:55:00,356.0,356.22,356.0,356.05,2902.0,350.4791,350.6957,350.4791,350.5283,2902.0
2024-05-21 12:00:00,356.21,356.22,356.02,356.13,3725.0,350.6859,350.6957,350.4988,350.6071,3725.0
2024-05-21 12:05:00,356.13,356.13,355.54,355.63,6222.0,350.6071,350.6071,350.0263,350.1149,6222.0
2024-05-21 12:10:00,355.52,355.69,355.5,355.55,4172.0,350.0066,350.1739,349.9869,350.0361,4172.0
2024-05-21 12:15:00,355.54,355.61,355.41,355.47,4243.0,350.0263,350.0952,349.8983,349.9573,4243.0
2024-05-21 12:20:00,355.5,355.74,355.38,355.58,5176.0,349.9869,350.2232,349.8687,350.0656,5176.0
2024-05-21 12:25:00,355.58,355.77,355.49,355.76,1496.0,350.0656,350.2527,349.977,350.2428,1496.0
2024-05-21 12:30:00,355.64,355.89,355.64,355.85,2481.0,350.1247,350.3708,350.1247,350.3314,2481.0
2024-05-21 12:35:00,355.85,355.96,355.63,355.82,2886.0,350.3314,350.4397,350.1149,350.3019,2886.0
2024-05-21 12:40:00,355.62,355.7,355.59,355.61,1428.0,350.105,350.1838,350.0755,350.0952,1428.0
2024-05-21 12:45:00,355.74,355.82,355.6,355.6,909.0,350.2232,350.3019,350.0853,350.0853,909.0
2024-05-21 12:50:00,355.61,355.81,355.56,355.6,2132.0,350.0952,350.2921,350.0459,350.0853,2132.0
2024-05-21 12:55:00,355.61,355.84,355.56,355.81,2248.0,350.0952,350.3216,350.0459,350.2921,2248.0
2024-05-21 13:00:00,355.76,355.77,355.6,355.6,6500.0,350.2428,350.2527,350.0853,350.0853,6500.0
2024-05-21 13:05:00,355.6,355.74,355.51,355.68,1049.0,350.0853,350.2232,349.9967,350.1641,1049.0
2024-05-21 13:10:00,355.65,355.72,355.51,355.6,1147.0,350.1346,350.2035,349.9967,350.0853,1147.0
2024-05-21 13:15:00,355.62,355.78,355.51,355.51,2689.0,350.105,350.2625,349.9967,349.9967,2689.0
2024-05-21 13:20:00,355.62,355.84,355.6,355.75,2811.0,350.105,350.3216,350.0853,350.233,2811.0
2024-05-21 13:25:00,355.67,355.77,355.66,355.75,4057.0,350.1542,350.2527,350.1444,350.233,4057.0
2024-05-21 13:30:00,355.75,355.78,355.65,355.68,1685.0,350.233,350.2625,350.1346,350.1641,1685.0
2024-05-21 13:35:00,355.68,355.68,355.55,355.58,1200.0,350.1641,350.1641,350.0361,350.0656,1200.0
2024-05-21 13:40:00,355.66,355.76,355.51,355.58,2352.0,350.1444,350.2428,349.9967,350.0656,2352.0
2024-05-21 13:45:00,355.58,355.59,354.63,354.81,39184.0,350.0656,350.0755,349.1304,349.3076,39184.0
2024-05-21 13:50:00,354.82,354.82,354.32,354.32,1444.0,349.3174,349.3174,348.8252,348.8252,1444.0
2024-05-21 13:55:00,354.15,354.64,353.96,354.52,28791.0,348.6578,349.1402,348.4708,349.0221,28791.0
2024-05-21 14:00:00,354.44,354.49,354.17,354.33,1601.0,348.9433,348.9925,348.6775,348.835,1601.0
2024-05-21 14:05:00,354.46,354.83,354.45,354.78,2434.0,348.963,349.3273,348.9532,349.278,2434.0
2024-05-21 14:10:00,354.76,354.77,354.5,354.56,1915.0,349.2584,349.2682,349.0024,349.0615,1915.0
2024-05-21 14:15:00,354.65,354.67,354.48,354.49,1335.0,349.1501,349.1697,348.9827,348.9925,1335.0
2024-05-21 14:20:00,354.56,354.56,354.24,354.24,1350.0,349.0615,349.0615,348.7464,348.7464,1350.0
2024-05-21 14:25:00,354.2,354.33,354.0,354.32,4665.0,348.707,348.835,348.5101,348.8252,4665.0
2024-05-21 14:30:00,354.4,354.71,354.32,354.58,5332.0,348.9039,349.2091,348.8252,349.0811,5332.0
2024-05-21 14:35:00,354.53,354.55,354.46,354.55,2319.0,349.0319,349.0516,348.963,349.0516,2319.0
2024-05-21 14:40:00,354.55,354.67,354.47,354.67,3464.0,349.0516,349.1697,348.9729,349.1697,3464.0
2024-05-21 14:45:00,354.61,354.68,354.55,354.65,7130.0,349.1107,349.1796,349.0516,349.1501,7130.0
2024-05-21 14:50:00,354.71,354.76,354.48,354.7,4701.0,349.2091,349.2584,348.9827,349.1993,4701.0
2024-05-21 14:55:00,354.76,354.93,354.76,354.8,1797.0,349.2584,349.4257,349.2584,349.2977,1797.0
2024-05-21 15:00:00,354.79,355.18,354.79,355.17,4069.0,349.2879,349.6718,349.2879,349.662,4069.0
2024-05-21 15:05:00,355.17,355.37,355.17,355.37,1677.0,349.662,349.8589,349.662,349.8589,1677.0
2024-05-21 15:10:00,355.42,355.66,355.42,355.66,1976.0,349.9081,350.1444,349.9081,350.1444,1976.0
2024-05-21 15:15:00,355.71,355.84,355.58,355.61,4256.0,350.1936,350.3216,350.0656,350.0952,4256.0
2024-05-21 15:20:00,355.71,355.71,355.5,355.5,3625.0,350.1936,350.1936,349.9869,349.9869,3625.0
2024-05-21 15:25:00,355.6,355.78,355.6,355.75,987.0,350.0853,350.2625,350.0853,350.233,987.0
2024-05-21 15:30:00,355.81,355.9,355.59,355.83,5627.0,350.2921,350.3807,350.0755,350.3118,5627.0
2024-05-21 15:35:00,355.91,356.19,355.91,356.12,3738.0,350.3905,350.6662,350.3905,350.5973,3738.0
2024-05-21 15:40:00,356.13,356.35,355.89,355.9,6277.0,350.6071,350.8237,350.3708,350.3807,6277.0
2024-05-21 15:45:00,355.8,355.92,355.71,355.92,9817.0,350.2822,350.4004,350.1936,350.4004,9817.0
2024-05-21 15:50:00,355.76,356.2,355.72,356.11,16638.0,350.2428,350.676,350.2035,350.5874,16638.0
2024-05-21 15:55:00,356.2,356.2,355.52,355.68,56950.0,350.676,350.676,350.0066,350.1641,56950.0
2024-05-22 09:30:00,355.18,355.96,354.89,355.89,11198.0,349.6718,350.4397,349.3863,350.3708,11198.0
2024-05-22 09:35:00,356.06,356.06,355.32,355.73,5759.0,350.5382,350.5382,349.8097,350.2133,5759.0
2024-05-22 09:40:00,355.72,355.83,354.93,355.05,24672.0,350.2035,350.3118,349.4257,349.5439,24672.0
2024-05-22 09:45:00,355.1,355.65,354.99,355.65,12281.0,349.5931,350.1346,349.4848,350.1346,12281.0
2024-05-22 09:50:00,355.67,356.02,355.5,355.73,2787.0,350.1542,350.4988,349.9869,350.2133,2787.0
2024-05-22 09:55:00,355.72,356.04,355.5,355.5,4881.0,350.2035,350.5185,349.9869,349.9869,4881.0
2024-05-22 10:00:00,355.53,355.92,355.39,355.72,9525.0,350.0164,350.4004,349.8786,350.2035,9525.0
2024-05-22 10:05:00,355.79,356.43,355.6,355.6,10570.0,350.2724,350.9025,350.0853,350.0853,10570.0
2024-05-22 10:10:00,355.71,355.71,355.23,355.53,3010.0,350.1936,350.1936,349.7211,350.0164,3010.0
2024-05-22 10:15:00,355.53,355.54,355.22,355.46,1536.0,350.0164,350.0263,349.7112,349.9475,1536.0
2024-05-22 10:20:00,355.25,355.44,355.22,355.3,5347.0,349.7408,349.9278,349.7112,349.79,5347.0
2024-05-22 10:25:00,355.41,355.47,355.25,355.45,9300.0,349.8983,349.9573,349.7408,349.9377,9300.0
2024-05-22 10:30:00,355.48,355.78,355.4,355.53,4307.0,349.9672,350.2625,349.8884,350.0164,4307.0
2024-05-22 10:35:00,355.5,355.51,355.32,355.32,2710.0,349.9869,349.9967,349.8097,349.8097,2710.0
2024-05-22 10:40:00,355.32,355.53,355.22,355.53,3703.0,349.8097,350.0164,349.7112,350.0164,3703.0
2024-05-22 10:45:00,355.38,355.57,355.36,355.41,5287.0,349.8687,350.0558,349.849,349.8983,5287.0
2024-05-22 10:50:00,355.4,355.49,355.22,355.22,3618.0,349.8884,349.977,349.7112,349.7112,3618.0
2024-05-22 10:55:00,355.25,355.45,355.13,355.23,9511.0,349.7408,349.9377,349.6226,349.7211,9511.0
2024-05-22 11:00:00,355.31,355.44,355.29,355.35,2190.0,349.7998,349.9278,349.7801,349.8392,2190.0
2024-05-22 11:05:00,355.43,355.5,355.23,355.5,2506.0,349.918,349.9869,349.7211,349.9869,2506.0
2024-05-22 11:10:00,355.5,355.5,355.32,355.4,1600.0,349.9869,349.9869,349.8097,349.8884,1600.0
2024-05-22 11:15:00,355.32,355.71,355.32,355.64,2830.0,349.8097,350.1936,349.8097,350.1247,2830.0
2024-05-22 11:20:00,355.56,355.63,355.21,355.25,2000.0,350.0459,350.1149,349.7014,349.7408,2000.0
2024-05-22 11:25:00,355.25,355.44,355.24,355.43,1700.0,349.7408,349.9278,349.7309,349.918,1700.0
2024-05-22 11:30:00,355.28,355.44,355.28,355.42,1350.0,349.7703,349.9278,349.7703,349.9081,1350.0
2024-05-22 11:35:00,355.44,355.46,355.24,355.33,6019.0,349.9278,349.9475,349.7309,349.8195,6019.0
2024-05-22 11:40:00,355.27,355.4,355.23,355.25,2658.0,349.7604,349.8884,349.7211,349.7408,2658.0
2024-05-22 11:45:00,355.29,355.5,355.24,355.36,2979.0,349.7801,349.9869,349.7309,349.849,2979.0
2024-05-22 11:50:00,355.25,355.54,355.16,355.49,3655.0,349.7408,350.0263,349.6522,349.977,3655.0
2024-05-22 11:55:00,355.45,355.45,355.26,355.4,921.0,349.9377,349.9377,349.7506,349.8884,921.0
2024-05-22 12:00:00,355.56,355.56,355.34,355.34,938.0,350.0459,350.0459,349.8294,349.8294,938.0
2024-05-22 12:05:00,355.31,355.48,355.25,355.48,828.0,349.7998,349.9672,349.7408,349.9672,828.0
2024-05-22 12:10:00,355.48,355.48,355.38,355.46,862.0,349.9672,349.9672,349.8687,349.9475,862.0
2024-05-22 12:15:00,355.55,355.58,355.39,355.48,1229.0,350.0361,350.0656,349.8786,349.9672,1229.0
2024-05-22 12:20:00,355.46,355.47,355.3,355.38,1453.0,349.9475,349.9573,349.79,349.8687,1453.0
2024-05-22 12:25:00,355.37,355.38,355.36,355.37,500.0,349.8589,349.8687,349.849,349.8589,500.0
2024-05-22 12:30:00,355.24,355.4,355.23,355.4,906.0,349.7309,349.8884,349.7211,349.8884,906.0
2024-05-22 12:35:00,355.25,355.3,355.25,355.25,1159.0,349.7408,349.79,349.7408,349.7408,1159.0
2024-05-22 12:40:00,355.25,355.4,355.25,355.4,1647.0,349.7408,349.8884,349.7408,349.8884,1647.0
2024-05-22 12:45:00,355.43,355.49,355.24,355.25,2194.0,349.918,349.977,349.7309,349.7408,2194.0
2024-05-22 12:50:00,355.31,355.45,355.27,355.34,900.0,349.7998,349.9377,349.7604,349.8294,900.0
2024-05-22 12:55:00,355.35,355.4,355.26,355.26,581.0,349.8392,349.8884,349.7506,349.7506,581.0
2024-05-22 13:00:00,355.28,355.33,355.2,355.25,600.0,349.7703,349.8195,349.6915,349.7408,600.0
2024-05-22 13:05:00,355.29,355.68,355.23,355.67,1659.0,349.7801,350.1641,349.7211,350.1542,1659.0
2024-05-22 13:10:00,355.68,355.76,355.58,355.59,1222.0,350.1641,350.2428,350.0656,350.0755,1222.0
2024-05-22 13:15:00,355.61,355.61,355.59,355.6,300.0,350.0952,350.0952,350.0755,350.0853,300.0
2024-05-22 13:20:00,355.6,355.73,355.39,355.44,1806.0,350.0853,350.2133,349.8786,349.9278,1806.0
2024-05-22 13:25:00,355.41,355.61,355.41,355.44,2204.0,349.8983,350.0952,349.8983,349.9278,2204.0
2024-05-22 13:30:00,355.5,355.55,355.23,355.34,60426.0,349.9869,350.0361,349.7211,349.8294,60426.0
2024-05-22 13:35:00,355.41,355.42,355.25,355.37,1462.0,349.8983,349.9081,349.7408,349.8589,1462.0
2024-05-22 13:40:00,355.43,356.0,355.42,355.7,3745.0,349.918,350.4791,349.9081,350.1838,3745.0
2024-05-22 13:45:00,355.69,356.23,355.65,356.23,47320.0,350.1739,350.7056,350.1346,350.7056,47320.0
2024-05-22 13:50:00,356.14,356.55,356.14,356.55,1973.0,350.617,351.0206,350.617,351.0206,1973.0
2024-05-22 13:55:00,356.68,356.9,356.55,356.81,1731.0,351.1486,351.3652,351.0206,351.2766,1731.0
2024-05-22 14:00:00,356.9,356.9,356.19,356.27,1593.0,351.3652,351.3652,350.6662,350.7449,1593.0
2024-05-22 14:05:00,356.49,356.56,356.17,356.56,4035.0,350.9615,351.0304,350.6465,351.0304,4035.0
2024-05-22 14:10:00,356.59,356.61,356.5,356.53,800.0,351.06,351.0797,350.9714,351.0009,800.0
2024-05-22 14:15:00,356.52,356.56,356.31,356.56,1000.0,350.9911,351.0304,350.7843,351.0304,1000.0
2024-05-22 14:20:00,356.45,356.45,356.26,356.45,1663.0,350.9221,350.9221,350.7351,350.9221,1663.0
2024-05-22 14:25:00,356.56,356.56,356.28,356.28,1180.0,351.0304,351.0304,350.7548,350.7548,1180.0
2024-05-22 14:30:00,356.28,356.45,356.28,356.36,2174.0,350.7548,350.9221,350.7548,350.8335,2174.0
2024-05-22 14:35:00,356.37,356.39,356.08,356.26,1900.0,350.8434,350.8631,350.5579,350.7351,1900.0
2024-05-22 14:40:00,356.35,356.42,356.17,356.34,3905.0,350.8237,350.8926,350.6465,350.8139,3905.0
2024-05-22 14:45:00,356.44,356.81,356.41,356.81,2000.0,350.9123,351.2766,350.8828,351.2766,2000.0
2024-05-22 14:50:00,356.83,357.63,356.83,357.63,1910.0,351.2963,352.0838,351.2963,352.0838,1910.0
2024-05-22 14:55:00,357.55,357.87,357.47,357.87,1166.0,352.0051,352.3201,351.9263,352.3201,1166.0
2024-05-22 15:00:00,357.75,357.91,357.59,357.6,3335.0,352.202,352.3595,352.0445,352.0543,3335.0
2024-05-22 15:05:00,357.65,357.65,357.47,357.58,1444.0,352.1035,352.1035,351.9263,352.0346,1444.0
2024-05-22 15:10:00,357.48,357.48,356.95,356.95,2233.0,351.9362,351.9362,351.4144,351.4144,2233.0
2024-05-22 15:15:00,356.91,357.39,356.83,357.12,5641.0,351.375,351.8476,351.2963,351.5818,5641.0
2024-05-22 15:20:00,357.23,357.4,357.21,357.28,1633.0,351.69,351.8574,351.6704,351.7393,1633.0
2024-05-22 15:25:00,357.24,357.64,357.24,357.59,3143.0,351.6999,352.0937,351.6999,352.0445,3143.0
2024-05-22 15:30:00,357.54,357.77,357.52,357.66,3876.0,351.9952,352.2217,351.9756,352.1134,3876.0
2024-05-22 15:35:00,357.48,357.68,357.43,357.49,2618.0,351.9362,352.1331,351.8869,351.946,2618.0
2024-05-22 15:40:00,357.38,357.45,356.41,356.42,4824.0,351.8377,351.9066,350.8828,350.8926,4824.0
2024-05-22 15:45:00,356.55,356.9,356.43,356.86,9014.0,351.0206,351.3652,350.9025,351.3258,9014.0
2024-05-22 15:50:00,356.83,356.91,356.46,356.73,8862.0,351.2963,351.375,350.932,351.1978,8862.0
2024-05-22 15:55:00,356.77,357.11,356.45,356.79,39587.0,351.2372,351.5719,350.9221,351.2569,39587.0
2024-05-23 09:30:00,354.09,354.64,353.45,353.77,10668.0,348.5987,349.1402,347.9687,348.2837,10668.0
2024-05-23 09:35:00,353.4,354.4,352.38,354.38,14467.0,347.9194,348.9039,346.9153,348.8842,14467.0
2024-05-23 09:40:00,353.78,354.06,353.2,353.7,5048.0,348.2936,348.5692,347.7225,348.2148,5048.0
2024-05-23 09:45:00,353.44,353.78,353.32,353.6,11165.0,347.9588,348.2936,347.8407,348.1163,11165.0
2024-05-23 09:50:00,353.6,354.04,353.53,353.6,1949.0,348.1163,348.5495,348.0474,348.1163,1949.0
2024-05-23 09:55:00,353.59,353.83,353.5,353.83,12774.0,348.1065,348.3428,348.0179,348.3428,12774.0
2024-05-23 10:00:00,353.51,354.13,353.08,353.66,17305.0,348.0277,348.6381,347.6044,348.1754,17305.0
2024-05-23 10:05:00,353.5,353.66,353.41,353.58,41878.0,348.0179,348.1754,347.9293,348.0967,41878.0
2024-05-23 10:10:00,353.53,353.66,353.42,353.59,11773.0,348.0474,348.1754,347.9391,348.1065,11773.0
2024-05-23 10:15:00,353.48,353.79,352.9,353.66,123111.0,347.9982,348.3034,347.4272,348.1754,123111.0
2024-05-23 10:20:00,353.62,353.82,353.52,353.74,1843.0,348.136,348.3329,348.0376,348.2542,1843.0
2024-05-23 10:25:00,353.56,353.59,352.95,353.55,11605.0,348.077,348.1065,347.4764,348.0671,11605.0
2024-05-23 10:30:00,353.17,353.2,351.89,351.94,4770.0,347.693,347.7225,346.4329,346.4821,4770.0
2024-05-23 10:35:00,351.73,353.67,351.72,353.67,42451.0,346.2753,348.1853,346.2655,348.1853,42451.0
2024-05-23 10:40:00,353.76,353.82,353.43,353.44,2244.0,348.2739,348.3329,347.949,347.9588,2244.0
2024-05-23 10:45:00,353.56,353.62,353.33,353.37,2819.0,348.077,348.136,347.8505,347.8899,2819.0
2024-05-23 10:50:00,353.25,353.5,352.95,353.5,7087.0,347.7718,348.0179,347.4764,348.0179,7087.0
2024-05-23 10:55:00,353.55,353.97,353.4,353.77,3685.0,348.0671,348.4806,347.9194,348.2837,3685.0
2024-05-23 11:00:00,353.65,353.82,353.35,353.82,13568.0,348.1656,348.3329,347.8702,348.3329,13568.0
2024-05-23 11:05:00,353.74,353.8,352.94,352.94,97319.0,348.2542,348.3132,347.4666,347.4666,97319.0
2024-05-23 11:10:00,352.98,353.48,352.16,353.48,6429.0,347.506,347.9982,346.6987,347.9982,6429.0
2024-05-23 11:15:00,353.44,353.61,353.2,353.28,2702.0,347.9588,348.1262,347.7225,347.8013,2702.0
2024-05-23 11:20:00,353.35,353.58,353.13,353.38,8545.0,347.8702,348.0967,347.6536,347.8998,8545.0
2024-05-23 11:25:00,353.25,353.51,352.99,353.33,4937.0,347.7718,348.0277,347.5158,347.8505,4937.0
2024-05-23 11:30:00,353.25,353.5,353.06,353.42,4874.0,347.7718,348.0179,347.5847,347.9391,4874.0
2024-05-23 11:35:00,353.14,353.5,352.92,353.22,12579.0,347.6635,348.0179,347.4469,347.7422,12579.0
2024-05-23 11:40:00,353.31,353.42,353.11,353.42,3766.0,347.8308,347.9391,347.6339,347.9391,3766.0
2024-05-23 11:45:00,353.41,353.51,353.27,353.49,3237.0,347.9293,348.0277,347.7915,348.008,3237.0
2024-05-23 11:50:00,353.46,353.6,353.39,353.5,6288.0,347.9785,348.1163,347.9096,348.0179,6288.0
2024-05-23 11:55:00,353.53,353.54,353.39,353.5,3342.0,348.0474,348.0573,347.9096,348.0179,3342.0
2024-05-23 12:00:00,353.48,353.84,353.48,353.62,3269.0,347.9982,348.3526,347.9982,348.136,3269.0
2024-05-23 12:05:00,353.75,353.75,353.52,353.62,5040.0,348.264,348.264,348.0376,348.136,5040.0
2024-05-23 12:10:00,353.68,353.68,353.52,353.52,1300.0,348.1951,348.1951,348.0376,348.0376,1300.0
2024-05-23 12:15:00,353.52,353.64,353.42,353.64,6771.0,348.0376,348.1557,347.9391,348.1557,6771.0
2024-05-23 12:20:00,353.69,353.69,353.5,353.65,2073.0,348.2049,348.2049,348.0179,348.1656,2073.0
2024-05-23 12:25:00,353.65,353.9,353.65,353.87,3168.0,348.1656,348.4117,348.1656,348.3822,3168.0
2024-05-23 12:30:00,353.85,354.04,353.74,353.98,8795.0,348.3625,348.5495,348.2542,348.4904,8795.0
2024-05-23 12:35:00,353.9,353.95,353.8,353.81,11661.0,348.4117,348.4609,348.3132,348.3231,11661.0
2024-05-23 12:40:00,353.8,353.86,353.79,353.82,7223.0,348.3132,348.3723,348.3034,348.3329,7223.0
2024-05-23 12:45:00,353.82,353.95,353.54,353.66,8855.0,348.3329,348.4609,348.0573,348.1754,8855.0
2024-05-23 12:50:00,353.66,353.74,353.62,353.74,848.0,348.1754,348.2542,348.136,348.2542,848.0
2024-05-23 12:55:00,353.63,353.74,353.53,353.63,12863.0,348.1459,348.2542,348.0474,348.1459,12863.0
2024-05-23 13:00:00,353.5,353.5,353.07,353.23,3802.0,348.0179,348.0179,347.5946,347.7521,3802.0
2024-05-23 13:05:00,353.31,353.95,353.31,353.8,8715.0,347.8308,348.4609,347.8308,348.3132,8715.0
2024-05-23 13:10:00,353.61,353.84,353.59,353.7,4497.0,348.1262,348.3526,348.1065,348.2148,4497.0
2024-05-23 13:15:00,353.76,353.82,353.51,353.75,5421.0,348.2739,348.3329,348.0277,348.264,5421.0
2024-05-23 13:20:00,353.57,353.57,353.06,353.06,8927.0,348.0868,348.0868,347.5847,347.5847,8927.0
2024-05-23 13:25:00,353.15,353.68,353.15,353.68,5782.0,347.6733,348.1951,347.6733,348.1951,5782.0
2024-05-23 13:30:00,353.63,353.74,353.5,353.74,4891.0,348.1459,348.2542,348.0179,348.2542,4891.0
2024-05-23 13:35:00,353.53,353.7,353.01,353.19,23950.0,348.0474,348.2148,347.5355,347.7127,23950.0
2024-05-23 13:40:00,353.2,353.63,353.07,353.56,12207.0,347.7225,348.1459,347.5946,348.077,12207.0
2024-05-23 13:45:00,353.56,353.76,353.53,353.72,2382.0,348.077,348.2739,348.0474,348.2345,2382.0
2024-05-23 13:50:00,353.68,353.75,353.01,353.43,11859.0,348.1951,348.264,347.5355,347.949,11859.0
2024-05-23 13:55:00,353.6,353.6,353.07,353.21,2594.0,348.1163,348.1163,347.5946,347.7324,2594.0
2024-05-23 14:00:00,353.33,353.39,353.2,353.38,2800.0,347.8505,347.9096,347.7225,347.8998,2800.0
2024-05-23 14:05:00,353.42,353.8,353.25,353.63,6032.0,347.9391,348.3132,347.7718,348.1459,6032.0
2024-05-23 14:10:00,353.69,353.81,353.46,353.81,3896.0,348.2049,348.3231,347.9785,348.3231,3896.0
2024-05-23 14:15:00,353.75,353.85,353.64,353.78,2727.0,348.264,348.3625,348.1557,348.2936,2727.0
2024-05-23 14:20:00,353.77,353.8,353.58,353.73,1903.0,348.2837,348.3132,348.0967,348.2443,1903.0
2024-05-23 14:25:00,353.65,353.69,353.48,353.54,2617.0,348.1656,348.2049,347.9982,348.0573,2617.0
2024-05-23 14:30:00,353.47,353.88,353.4,353.81,7006.0,347.9884,348.392,347.9194,348.3231,7006.0
2024-05-23 14:35:00,353.73,353.76,353.31,353.37,4176.0,348.2443,348.2739,347.8308,347.8899,4176.0
2024-05-23 14:40:00,353.32,353.82,352.84,353.79,33011.0,347.8407,348.3329,347.3681,348.3034,33011.0
2024-05-23 14:45:00,353.8,353.87,353.25,353.38,37207.0,348.3132,348.3822,347.7718,347.8998,37207.0
2024-05-23 14:50:00,353.4,353.4,353.1,353.19,4963.0,347.9194,347.9194,347.6241,347.7127,4963.0
2024-05-23 14:55:00,353.28,353.28,352.96,353.02,5193.0,347.8013,347.8013,347.4863,347.5453,5193.0
2024-05-23 15:00:00,352.97,353.53,352.92,353.51,8713.0,347.4961,348.0474,347.4469,348.0277,8713.0
2024-05-23 15:05:00,353.55,353.7,353.29,353.38,7021.0,348.0671,348.2148,347.8112,347.8998,7021.0
2024-05-23 15:10:00,353.36,353.63,353.3,353.46,7258.0,347.8801,348.1459,347.821,347.9785,7258.0
2024-05-23 15:15:00,353.44,353.75,353.38,353.63,8128.0,347.9588,348.264,347.8998,348.1459,8128.0
2024-05-23 15:20:00,353.7,353.93,353.69,353.75,11294.0,348.2148,348.4412,348.2049,348.264,11294.0
2024-05-23 15:25:00,353.77,353.89,353.75,353.88,5791.0,348.2837,348.4018,348.264,348.392,5791.0
2024-05-23 15:30:00,353.81,353.92,353.15,353.85,97160.0,348.3231,348.4314,347.6733,348.3625,97160.0
2024-05-23 15:35:00,353.79,353.87,352.87,352.9,178318.0,348.3034,348.3822,347.3977,347.4272,178318.0
2024-05-23 15:40:00,353.08,353.24,351.52,353.19,62500.0,347.6044,347.7619,346.0686,347.7127,62500.0
2024-05-23 15:45:00,353.19,353.86,352.25,352.25,63843.0,347.7127,348.3723,346.7873,346.7873,63843.0
2024-05-23 15:50:00,352.34,352.8,352.0,352.8,19814.0,346.8759,347.3287,346.5412,347.3287,19814.0
2024-05-23 15:55:00,352.7,352.86,352.07,352.25,34098.0,347.2303,347.3878,346.6101,346.7873,34098.0
2024-05-24 09:30:00,353.31,353.31,351.43,352.18,16674.0,347.8308,347.8308,345.98,346.7184,16674.0
2024-05-24 09:35:00,352.18,352.25,351.0,351.0,18371.0,346.7184,346.7873,345.5567,345.5567,18371.0
2024-05-24 09:40:00,350.9,351.09,349.12,349.13,8194.0,345.4582,345.6453,343.7058,343.7157,8194.0
2024-05-24 09:45:00,349.92,349.97,349.46,349.7,2142.0,344.4934,344.5426,344.0405,344.2768,2142.0
2024-05-24 09:50:00,349.72,349.72,349.56,349.72,1343.0,344.2965,344.2965,344.139,344.2965,1343.0
2024-05-24 09:55:00,349.7,349.8,349.15,349.27,14220.0,344.2768,344.3753,343.7354,343.8535,14220.0
2024-05-24 10:00:00,349.45,349.95,349.36,349.75,3909.0,344.0307,344.5229,343.9421,344.326,3909.0
2024-05-24 10:05:00,349.91,350.11,349.62,350.0,8780.0,344.4836,344.6805,344.1981,344.5722,8780.0
2024-05-24 10:10:00,350.11,350.22,349.59,349.94,7114.0,344.6805,344.7888,344.1685,344.5131,7114.0
2024-05-24 10:15:00,349.94,350.01,349.22,349.3,11098.0,344.5131,344.582,343.8043,343.883,11098.0
2024-05-24 10:20:00,349.3,349.46,349.0,349.07,10559.0,343.883,344.0405,343.5877,343.6566,10559.0
2024-05-24 10:25:00,349.18,349.19,348.52,348.59,3801.0,343.7649,343.7747,343.1151,343.184,3801.0
2024-05-24 10:30:00,348.54,349.46,348.5,349.3,9513.0,343.1348,344.0405,343.0954,343.883,9513.0
2024-05-24 10:35:00,349.3,349.36,349.04,349.04,1200.0,343.883,343.9421,343.6271,343.6271,1200.0
2024-05-24 10:40:00,349.25,349.42,348.98,349.41,5162.0,343.8338,344.0012,343.568,343.9913,5162.0
2024-05-24 10:45:00,349.44,349.55,349.39,349.47,1357.0,344.0209,344.1292,343.9716,344.0504,1357.0
2024-05-24 10:50:00,349.49,349.49,348.97,348.97,2051.0,344.0701,344.0701,343.5581,343.5581,2051.0
2024-05-24 10:55:00,348.95,349.4,348.95,349.38,3598.0,343.5385,343.9815,343.5385,343.9618,3598.0
2024-05-24 11:00:00,349.47,349.69,349.32,349.69,2285.0,344.0504,344.267,343.9027,344.267,2285.0
2024-05-24 11:05:00,349.54,349.79,349.54,349.75,1691.0,344.1193,344.3654,344.1193,344.326,1691.0
2024-05-24 11:10:00,349.76,349.87,349.34,349.5,2564.0,344.3359,344.4442,343.9224,344.0799,2564.0
2024-05-24 11:15:00,349.28,349.46,349.12,349.42,4972.0,343.8633,344.0405,343.7058,344.0012,4972.0
2024-05-24 11:20:00,349.42,349.42,349.23,349.27,3537.0,344.0012,344.0012,343.8141,343.8535,3537.0
2024-05-24 11:25:00,349.26,349.37,349.14,349.37,1341.0,343.8436,343.9519,343.7255,343.9519,1341.0
2024-05-24 11:30:00,349.45,349.45,349.17,349.27,5384.0,344.0307,344.0307,343.755,343.8535,5384.0
2024-05-24 11:35:00,349.25,349.41,349.17,349.22,7973.0,343.8338,343.9913,343.755,343.8043,7973.0
2024-05-24 11:40:00,349.18,349.29,349.15,349.22,4614.0,343.7649,343.8732,343.7354,343.8043,4614.0
2024-05-24 11:45:00,349.21,349.31,349.08,349.31,14507.0,343.7944,343.8929,343.6664,343.8929,14507.0
2024-05-24 11:50:00,349.3,349.55,349.29,349.46,8350.0,343.883,344.1292,343.8732,344.0405,8350.0
2024-05-24 11:55:00,349.45,349.6,349.45,349.52,1531.0,344.0307,344.1784,344.0307,344.0996,1531.0
2024-05-24 12:00:00,349.46,349.64,349.45,349.55,2932.0,344.0405,344.2178,344.0307,344.1292,2932.0
2024-05-24 12:05:00,349.55,349.55,349.2,349.3,1965.0,344.1292,344.1292,343.7846,343.883,1965.0
2024-05-24 12:10:00,349.3,349.43,349.28,349.43,1801.0,343.883,344.011,343.8633,344.011,1801.0
2024-05-24 12:15:00,349.27,349.41,349.25,349.34,2960.0,343.8535,343.9913,343.8338,343.9224,2960.0
2024-05-24 12:20:00,349.33,349.66,349.25,349.66,4316.0,343.9126,344.2374,343.8338,344.2374,4316.0
2024-05-24 12:25:00,349.58,349.58,349.3,349.35,800.0,344.1587,344.1587,343.883,343.9323,800.0
2024-05-24 12:30:00,349.35,349.43,349.26,349.43,1534.0,343.9323,344.011,343.8436,344.011,1534.0
2024-05-24 12:35:00,349.42,349.42,349.42,349.42,100.0,344.0012,344.0012,344.0012,344.0012,100.0
2024-05-24 12:40:00,349.43,349.44,349.26,349.3,1200.0,344.011,344.0209,343.8436,343.883,1200.0
2024-05-24 12:45:00,349.15,349.23,349.13,349.16,1538.0,343.7354,343.8141,343.7157,343.7452,1538.0
2024-05-24 12:50:00,349.13,349.49,349.13,349.36,3415.0,343.7157,344.0701,343.7157,343.9421,3415.0
2024-05-24 12:55:00,349.44,349.44,349.3,349.31,1100.0,344.0209,344.0209,343.883,343.8929,1100.0
2024-05-24 13:00:00,349.34,349.42,349.27,349.34,1766.0,343.9224,344.0012,343.8535,343.9224,1766.0
2024-05-24 13:05:00,349.35,349.47,349.35,349.42,1000.0,343.9323,344.0504,343.9323,344.0012,1000.0
2024-05-24 13:10:00,349.5,349.67,349.43,349.64,1873.0,344.0799,344.2473,344.011,344.2178,1873.0
2024-05-24 13:15:00,349.58,349.64,349.47,349.63,1992.0,344.1587,344.2178,344.0504,344.2079,1992.0
2024-05-24 13:20:00,349.5,349.6,349.04,349.09,3409.0,344.0799,344.1784,343.6271,343.6763,3409.0
2024-05-24 13:25:00,349.02,349.02,348.2,348.2,2654.0,343.6074,343.6074,342.8001,342.8001,2654.0
2024-05-24 13:30:00,348.11,348.49,347.7,348.43,13487.0,342.7115,343.0856,342.3078,343.0265,13487.0
2024-05-24 13:35:00,348.49,348.74,348.23,348.74,7356.0,343.0856,343.3317,342.8296,343.3317,7356.0
2024-05-24 13:40:00,348.44,348.75,348.01,348.12,13295.0,343.0364,343.3416,342.613,342.7213,13295.0
2024-05-24 13:45:00,348.17,348.81,348.08,348.71,13552.0,342.7706,343.4006,342.6819,343.3022,13552.0
2024-05-24 13:50:00,348.75,348.88,348.6,348.81,2875.0,343.3416,343.4695,343.1939,343.4006,2875.0
2024-05-24 13:55:00,348.92,349.0,348.69,349.0,2032.0,343.5089,343.5877,343.2825,343.5877,2032.0
2024-05-24 14:00:00,349.05,349.15,349.05,349.08,800.0,343.6369,343.7354,343.6369,343.6664,800.0
2024-05-24 14:05:00,348.95,349.07,348.95,349.06,200.0,343.5385,343.6566,343.5385,343.6467,200.0
2024-05-24 14:10:00,349.0,349.28,349.0,349.08,2520.0,343.5877,343.8633,343.5877,343.6664,2520.0
2024-05-24 14:15:00,349.12,349.3,349.01,349.3,2923.0,343.7058,343.883,343.5975,343.883,2923.0
2024-05-24 14:20:00,349.12,349.27,349.03,349.21,3361.0,343.7058,343.8535,343.6172,343.7944,3361.0
2024-05-24 14:25:00,349.26,349.26,348.92,349.03,8144.0,343.8436,343.8436,343.5089,343.6172,8144.0
2024-05-24 14:30:00,349.12,349.52,349.11,349.3,9678.0,343.7058,344.0996,343.696,343.883,9678.0
2024-05-24 14:35:00,349.3,349.51,349.3,349.34,1329.0,343.883,344.0898,343.883,343.9224,1329.0
2024-05-24 14:40:00,349.24,349.4,349.24,349.29,1506.0,343.824,343.9815,343.824,343.8732,1506.0
2024-05-24 14:45:00,349.34,349.51,349.33,349.36,2446.0,343.9224,344.0898,343.9126,343.9421,2446.0
2024-05-24 14:50:00,349.36,349.51,349.17,349.18,3694.0,343.9421,344.0898,343.755,343.7649,3694.0
2024-05-24 14:55:00,349.15,349.18,349.12,349.13,907.0,343.7354,343.7649,343.7058,343.7157,907.0
2024-05-24 15:00:00,349.09,349.14,348.75,349.07,56857.0,343.6763,343.7255,343.3416,343.6566,56857.0
2024-05-24 15:05:00,349.06,349.19,348.64,349.19,44199.0,343.6467,343.7747,343.2333,343.7747,44199.0
2024-05-24 15:10:00,349.23,349.28,348.7,348.7,121459.0,343.8141,343.8633,343.2923,343.2923,121459.0
2024-05-24 15:15:00,348.6,348.74,348.19,348.27,11979.0,343.1939,343.3317,342.7902,342.869,11979.0
2024-05-24 15:20:00,348.21,348.34,347.8,348.34,19073.0,342.8099,342.9379,342.4063,342.9379,19073.0
2024-05-24 15:25:00,348.34,349.12,348.31,349.12,17026.0,342.9379,343.7058,342.9084,343.7058,17026.0
2024-05-24 15:30:00,349.13,349.32,348.95,349.3,22272.0,343.7157,343.9027,343.5385,343.883,22272.0
2024-05-24 15:35:00,349.3,349.46,349.13,349.26,47531.0,343.883,344.0405,343.7157,343.8436,47531.0
2024-05-24 15:40:00,349.22,349.41,348.76,349.26,61231.0,343.8043,343.9913,343.3514,343.8436,61231.0
2024-05-24 15:45:00,349.23,349.41,348.66,348.99,120849.0,343.8141,343.9913,343.253,343.5778,120849.0
2024-05-24 15:50:00,348.82,349.09,348.77,348.85,14300.0,343.4105,343.6763,343.3612,343.44,14300.0
2024-05-24 15:55:00,348.87,349.46,348.41,349.35,73820.0,343.4597,344.0405,343.0068,343.9323,73820.0
2024-05-28 09:30:00,349.26,349.47,348.0,348.9,14602.0,343.8436,344.0504,342.6032,343.4892,14602.0
2024-05-28 09:35:00,348.9,349.01,348.03,348.78,12634.0,343.4892,343.5975,342.6327,343.3711,12634.0
2024-05-28 09:40:00,348.73,350.4,348.4,349.38,21833.0,343.3219,344.966,342.997,343.9618,21833.0
2024-05-28 09:45:00,349.8,350.21,349.65,349.65,1148.0,344.3753,344.7789,344.2276,344.2276,1148.0
2024-05-28 09:50:00,349.77,349.99,349.48,349.49,2070.0,344.3457,344.5623,344.0602,344.0701,2070.0
2024-05-28 09:55:00,349.4,349.7,349.17,349.66,13863.0,343.9815,344.2768,343.755,344.2374,13863.0
2024-05-28 10:00:00,349.4,349.76,349.35,349.68,7452.0,343.9815,344.3359,343.9323,344.2571,7452.0
2024-05-28 10:05:00,349.82,350.01,349.68,349.76,2736.0,344.395,344.582,344.2571,344.3359,2736.0
2024-05-28 10:10:00,349.87,349.87,349.57,349.87,1402.0,344.4442,344.4442,344.1488,344.4442,1402.0
2024-05-28 10:15:00,349.8,350.12,349.8,349.94,2772.0,344.3753,344.6903,344.3753,344.5131,2772.0
2024-05-28 10:20:00,349.85,350.58,349.75,350.05,5620.0,344.4245,345.1432,344.326,344.6214,5620.0
2024-05-28 10:25:00,349.8,349.94,348.84,348.85,9632.0,344.3753,344.5131,343.4302,343.44,9632.0
2024-05-28 10:30:00,348.9,348.9,347.85,347.85,6060.0,343.4892,343.4892,342.4555,342.4555,6060.0
2024-05-28 10:35:00,348.13,348.39,347.78,348.15,8734.0,342.7312,342.9871,342.3866,342.7509,8734.0
2024-05-28 10:40:00,348.15,348.2,347.89,348.15,4889.0,342.7509,342.8001,342.4949,342.7509,4889.0
2024-05-28 10:45:00,348.14,348.73,348.14,348.69,2236.0,342.741,343.3219,342.741,343.2825,2236.0
2024-05-28 10:50:00,348.69,349.11,348.57,348.93,7233.0,343.2825,343.696,343.1643,343.5188,7233.0
2024-05-28 10:55:00,348.81,348.82,348.36,348.57,9854.0,343.4006,343.4105,342.9576,343.1643,9854.0
2024-05-28 11:00:00,348.67,349.42,348.67,349.3,3654.0,343.2628,344.0012,343.2628,343.883,3654.0
2024-05-28 11:05:00,349.3,349.49,349.2,349.45,1694.0,343.883,344.0701,343.7846,344.0307,1694.0
2024-05-28 11:10:00,349.44,349.56,349.33,349.5,4767.0,344.0209,344.139,343.9126,344.0799,4767.0
2024-05-28 11:15:00,349.5,349.5,349.0,349.28,17046.0,344.0799,344.0799,343.5877,343.8633,17046.0
2024-05-28 11:20:00,349.08,349.18,348.39,349.13,17005.0,343.6664,343.7649,342.9871,343.7157,17005.0
2024-05-28 11:25:00,349.09,349.16,348.98,348.99,2603.0,343.6763,343.7452,343.568,343.5778,2603.0
2024-05-28 11:30:00,349.0,349.08,348.97,349.0,1540.0,343.5877,343.6664,343.5581,343.5877,1540.0
2024-05-28 11:35:00,349.0,349.28,348.97,349.28,2411.0,343.5877,343.8633,343.5581,343.8633,2411.0
2024-05-28 11:40:00,349.29,349.4,349.14,349.15,1532.0,343.8732,343.9815,343.7255,343.7354,1532.0
2024-05-28 11:45:00,349.21,349.3,349.0,349.05,2828.0,343.7944,343.883,343.5877,343.6369,2828.0
2024-05-28 11:50:00,349.0,349.1,348.91,349.07,13252.0,343.5877,343.6861,343.4991,343.6566,13252.0
2024-05-28 11:55:00,349.03,349.11,348.96,349.0,2788.0,343.6172,343.696,343.5483,343.5877,2788.0
2024-05-28 12:00:00,349.14,349.14,348.97,349.0,2634.0,343.7255,343.7255,343.5581,343.5877,2634.0
2024-05-28 12:05:00,349.06,349.15,348.98,349.0,5516.0,343.6467,343.7354,343.568,343.5877,5516.0
2024-05-28 12:10:00,349.0,349.03,348.25,348.5,32046.0,343.5877,343.6172,342.8493,343.0954,32046.0
2024-05-28 12:15:00,348.5,348.51,348.25,348.49,828.0,343.0954,343.1053,342.8493,343.0856,828.0
2024-05-28 12:20:00,348.32,349.0,348.23,348.23,26543.0,342.9182,343.5877,342.8296,342.8296,26543.0
2024-05-28 12:25:00,348.25,348.36,348.24,348.25,1300.0,342.8493,342.9576,342.8395,342.8493,1300.0
2024-05-28 12:30:00,348.25,348.3,348.25,348.27,937.0,342.8493,342.8985,342.8493,342.869,937.0
2024-05-28 12:35:00,348.25,348.37,348.23,348.37,2895.0,342.8493,342.9675,342.8296,342.9675,2895.0
2024-05-28 12:40:00,348.26,348.26,348.25,348.25,400.0,342.8592,342.8592,342.8493,342.8493,400.0
2024-05-28 12:45:00,348.24,348.35,347.86,347.98,4182.0,342.8395,342.9478,342.4654,342.5835,4182.0
2024-05-28 12:50:00,347.9,348.02,347.9,347.91,400.0,342.5047,342.6229,342.5047,342.5146,400.0
2024-05-28 12:55:00,347.63,347.63,346.7,346.7,1133.0,342.2389,342.2389,341.3233,341.3233,1133.0
2024-05-28 13:00:00,346.41,346.62,346.35,346.53,3597.0,341.0378,341.2446,340.9788,341.156,3597.0
2024-05-28 13:05:00,346.6,347.04,346.45,346.88,62249.0,341.2249,341.6581,341.0772,341.5006,62249.0
2024-05-28 13:10:00,347.02,348.06,346.96,347.63,6989.0,341.6384,342.6623,341.5793,342.2389,6989.0
2024-05-28 13:15:00,347.55,348.3,347.55,348.11,14012.0,342.1602,342.8985,342.1602,342.7115,14012.0
2024-05-28 13:20:00,348.17,348.69,348.14,348.43,3721.0,342.7706,343.2825,342.741,343.0265,3721.0
2024-05-28 13:25:00,348.43,349.41,348.43,349.39,11937.0,343.0265,343.9913,343.0265,343.9716,11937.0
2024-05-28 13:30:00,349.4,349.63,349.11,349.32,3955.0,343.9815,344.2079,343.696,343.9027,3955.0
2024-05-28 13:35:00,349.38,349.44,349.05,349.44,3851.0,343.9618,344.0209,343.6369,344.0209,3851.0
2024-05-28 13:40:00,349.35,349.7,349.34,349.61,4030.0,343.9323,344.2768,343.9224,344.1882,4030.0
2024-05-28 13:45:00,349.69,349.96,349.65,349.79,3900.0,344.267,344.5328,344.2276,344.3654,3900.0
2024-05-28 13:50:00,349.87,350.13,349.85,349.85,2508.0,344.4442,344.7002,344.4245,344.4245,2508.0
2024-05-28 13:55:00,349.68,350.21,349.67,350.21,1804.0,344.2571,344.7789,344.2473,344.7789,1804.0
2024-05-28 14:00:00,350.17,350.17,349.59,349.94,2600.0,344.7395,344.7395,344.1685,344.5131,2600.0
2024-05-28 14:05:00,349.96,350.02,349.8,349.8,1290.0,344.5328,344.5919,344.3753,344.3753,1290.0
2024-05-28 14:10:00,349.69,349.91,349.19,349.59,11209.0,344.267,344.4836,343.7747,344.1685,11209.0
2024-05-28 14:15:00,349.59,349.7,349.32,349.57,5935.0,344.1685,344.2768,343.9027,344.1488,5935.0
2024-05-28 14:20:00,349.4,350.05,349.39,349.76,53921.0,343.9815,344.6214,343.9716,344.3359,53921.0
2024-05-28 14:25:00,349.43,350.05,349.3,350.04,9624.0,344.011,344.6214,343.883,344.6116,9624.0
2024-05-28 14:30:00,349.88,350.31,349.88,350.22,5208.0,344.454,344.8774,344.454,344.7888,5208.0
2024-05-28 14:35:00,350.22,350.27,349.57,349.68,7022.0,344.7888,344.838,344.1488,344.2571,7022.0
2024-05-28 14:40:00,349.75,349.77,349.59,349.68,5414.0,344.326,344.3457,344.1685,344.2571,5414.0
2024-05-28 14:45:00,349.7,350.2,349.67,350.14,6441.0,344.2768,344.7691,344.2473,344.71,6441.0
2024-05-28 14:50:00,350.12,350.22,349.95,350.0,8342.0,344.6903,344.7888,344.5229,344.5722,8342.0
2024-05-28 14:55:00,349.92,350.3,349.88,349.97,12681.0,344.4934,344.8675,344.454,344.5426,12681.0
2024-05-28 15:00:00,349.93,349.94,349.08,349.09,4839.0,344.5033,344.5131,343.6664,343.6763,4839.0
2024-05-28 15:05:00,348.97,349.37,348.96,349.33,4282.0,343.5581,343.9519,343.5483,343.9126,4282.0
2024-05-28 15:10:00,349.33,349.46,349.27,349.34,5116.0,343.9126,344.0405,343.8535,343.9224,5116.0
2024-05-28 15:15:00,349.33,349.33,348.67,348.68,7156.0,343.9126,343.9126,343.2628,343.2726,7156.0
2024-05-28 15:20:00,348.5,348.79,348.5,348.55,6354.0,343.0954,343.3809,343.0954,343.1447,6354.0
2024-05-28 15:25:00,348.6,348.76,348.6,348.76,7958.0,343.1939,343.3514,343.1939,343.3514,7958.0
2024-05-28 15:30:00,348.72,348.99,348.5,348.5,15337.0,343.312,343.5778,343.0954,343.0954,15337.0
2024-05-28 15:35:00,348.42,348.69,348.11,348.66,10034.0,343.0167,343.2825,342.7115,343.253,10034.0
2024-05-28 15:40:00,348.64,348.66,348.3,348.63,19038.0,343.2333,343.253,342.8985,343.2234,19038.0
2024-05-28 15:45:00,348.68,349.34,348.65,349.33,24744.0,343.2726,343.9224,343.2431,343.9126,24744.0
2024-05-28 15:50:00,349.28,349.4,348.08,348.15,14240.0,343.8633,343.9815,342.6819,342.7509,14240.0
2024-05-28 15:55:00,348.22,349.22,347.68,349.16,85954.0,342.8198,343.8043,342.2882,343.7452,85954.0
2024-05-29 09:30:00,345.96,346.0,335.01,335.46,80653.0,340.5948,340.6342,329.8146,330.2577,80653.0
2024-05-29 09:35:00,335.58,336.84,330.59,332.97,57139.0,330.3758,331.6163,325.4632,327.8063,57139.0
2024-05-29 09:40:00,332.41,334.87,329.76,334.04,26273.0,327.255,329.6768,324.6461,328.8597,26273.0
2024-05-29 09:45:00,334.17,334.94,330.83,331.01,17618.0,328.9877,329.7457,325.6995,325.8767,17618.0
2024-05-29 09:50:00,330.96,331.61,328.09,329.81,20305.0,325.8274,326.4674,323.002,324.6953,20305.0
2024-05-29 09:55:00,329.58,333.3,329.58,332.61,35059.0,324.4688,328.1312,324.4688,327.4519,35059.0
2024-05-29 10:00:00,332.74,335.07,331.03,334.75,22562.0,327.5798,329.8737,325.8964,329.5587,22562.0
2024-05-29 10:05:00,334.75,339.8,334.31,339.61,25008.0,329.5587,334.5304,329.1255,334.3433,25008.0
2024-05-29 10:10:00,339.92,340.35,336.21,336.84,8815.0,334.6485,335.0718,330.996,331.6163,8815.0
2024-05-29 10:15:00,337.56,338.28,336.86,337.24,16877.0,332.3251,333.0339,331.6359,332.0101,16877.0
2024-05-29 10:20:00,337.24,337.24,333.62,335.27,34394.0,332.0101,332.0101,328.4462,330.0706,34394.0
2024-05-29 10:25:00,334.99,336.78,334.99,336.74,5076.0,329.7949,331.5572,329.7949,331.5178,5076.0
2024-05-29 10:30:00,336.73,337.3,336.03,336.82,4131.0,331.508,332.0691,330.8188,331.5966,4131.0
2024-05-29 10:35:00,336.82,338.21,336.82,338.11,6695.0,331.5966,332.965,331.5966,332.8666,6695.0
2024-05-29 10:40:00,338.05,338.21,336.38,336.68,7194.0,332.8075,332.965,331.1634,331.4587,7194.0
2024-05-29 10:45:00,336.69,337.19,336.68,336.68,1346.0,331.4686,331.9608,331.4587,331.4587,1346.0
2024-05-29 10:50:00,337.07,337.18,335.0,335.0,5207.0,331.8427,331.951,329.8048,329.8048,5207.0
2024-05-29 10:55:00,335.16,335.73,335.16,335.56,2709.0,329.9623,330.5235,329.9623,330.3561,2709.0
2024-05-29 11:00:00,335.7,338.7,335.7,338.16,21131.0,330.4939,333.4474,330.4939,332.9158,21131.0
2024-05-29 11:05:00,337.85,338.08,337.31,337.31,3032.0,332.6106,332.837,332.079,332.079,3032.0
2024-05-29 11:10:00,337.33,337.81,336.96,337.81,16475.0,332.0987,332.5712,331.7344,332.5712,16475.0
2024-05-29 11:15:00,338.09,338.14,337.32,337.5,3336.0,332.8469,332.8961,332.0888,332.266,3336.0
2024-05-29 11:20:00,337.7,338.83,337.6,338.83,3479.0,332.4629,333.5754,332.3645,333.5754,3479.0
2024-05-29 11:25:00,338.42,339.41,338.42,339.1,4886.0,333.1718,334.1464,333.1718,333.8412,4886.0
2024-05-29 11:30:00,339.41,340.54,338.96,340.28,11418.0,334.1464,335.2589,333.7034,335.0029,11418.0
2024-05-29 11:35:00,340.2,340.43,339.71,339.76,5766.0,334.9242,335.1506,334.4417,334.491,5766.0
2024-05-29 11:40:00,339.61,339.87,339.4,339.75,4823.0,334.3433,334.5993,334.1366,334.4811,4823.0
2024-05-29 11:45:00,339.74,339.89,339.39,339.89,6641.0,334.4713,334.619,334.1267,334.619,6641.0
2024-05-29 11:50:00,339.74,339.74,338.95,339.2,10817.0,334.4713,334.4713,333.6935,333.9397,10817.0
2024-05-29 11:55:00,339.24,339.44,339.1,339.25,2796.0,333.979,334.1759,333.8412,333.9889,2796.0
2024-05-29 12:00:00,339.32,339.33,338.19,338.19,5839.0,334.0578,334.0676,332.9453,332.9453,5839.0
2024-05-29 12:05:00,338.13,338.21,337.36,337.93,4712.0,332.8863,332.965,332.1282,332.6894,4712.0
2024-05-29 12:10:00,337.92,338.33,337.54,338.33,5345.0,332.6795,333.0832,332.3054,333.0832,5345.0
2024-05-29 12:15:00,338.34,338.92,337.95,338.63,5417.0,333.093,333.664,332.709,333.3785,5417.0
2024-05-29 12:20:00,338.5,338.63,338.04,338.51,9668.0,333.2505,333.3785,332.7976,333.2604,9668.0
2024-05-29 12:25:00,338.45,338.85,338.44,338.59,2026.0,333.2013,333.5951,333.1914,333.3391,2026.0
2024-05-29 12:30:00,338.57,339.09,338.54,339.07,2637.0,333.3194,333.8314,333.2899,333.8117,2637.0
2024-05-29 12:35:00,339.07,339.23,338.15,338.47,3564.0,333.8117,333.9692,332.9059,333.221,3564.0
2024-05-29 12:40:00,338.33,338.47,337.86,337.96,4245.0,333.0832,333.221,332.6204,332.7189,4245.0
2024-05-29 12:45:00,338.14,348.02,338.14,339.69,72449.0,332.8961,342.6229,332.8961,334.4221,72449.0
2024-05-29 12:50:00,339.49,340.39,339.49,340.12,6769.0,334.2252,335.1112,334.2252,334.8454,6769.0
2024-05-29 12:55:00,340.01,340.34,339.33,339.4,2440.0,334.7371,335.062,334.0676,334.1366,2440.0
2024-05-29 13:00:00,339.32,339.88,338.69,339.83,33504.0,334.0578,334.6091,333.4376,334.5599,33504.0
2024-05-29 13:05:00,339.7,340.14,339.7,339.71,5841.0,334.4319,334.8651,334.4319,334.4417,5841.0
2024-05-29 13:10:00,339.77,340.48,339.77,340.45,11366.0,334.5008,335.1998,334.5008,335.1703,11366.0
2024-05-29 13:15:00,340.78,340.87,340.33,340.33,3171.0,335.4952,335.5838,335.0521,335.0521,3171.0
2024-05-29 13:20:00,340.29,340.29,339.49,339.59,4208.0,335.0128,335.0128,334.2252,334.3236,4208.0
2024-05-29 13:25:00,339.59,340.02,339.45,340.02,7525.0,334.3236,334.7469,334.1858,334.7469,7525.0
2024-05-29 13:30:00,339.86,340.04,339.07,339.27,1284.0,334.5894,334.7666,333.8117,334.0086,1284.0
2024-05-29 13:35:00,339.06,339.51,338.52,338.61,9912.0,333.8018,334.2449,333.2702,333.3588,9912.0
2024-05-29 13:40:00,338.58,339.99,338.39,339.48,28184.0,333.3293,334.7174,333.1422,334.2153,28184.0
2024-05-29 13:45:00,339.17,339.6,338.92,338.92,3665.0,333.9101,334.3335,333.664,333.664,3665.0
2024-05-29 13:50:00,339.22,340.24,338.87,340.24,8697.0,333.9593,334.9635,333.6148,334.9635,8697.0
2024-05-29 13:55:00,339.86,340.2,339.63,339.77,2454.0,334.5894,334.9242,334.363,334.5008,2454.0
2024-05-29 14:00:00,339.7,340.73,339.25,340.05,10488.0,334.4319,335.4459,333.9889,334.7765,10488.0
2024-05-29 14:05:00,339.94,340.04,339.55,339.73,2890.0,334.6682,334.7666,334.2842,334.4614,2890.0
2024-05-29 14:10:00,339.57,339.92,339.03,339.5,6684.0,334.3039,334.6485,333.7723,334.235,6684.0
2024-05-29 14:15:00,339.75,340.05,339.71,340.05,7934.0,334.4811,334.7765,334.4417,334.7765,7934.0
2024-05-29 14:20:00,339.96,340.35,339.93,340.16,9839.0,334.6879,335.0718,334.6583,334.8848,9839.0
2024-05-29 14:25:00,340.34,340.44,340.1,340.11,2500.0,335.062,335.1604,334.8257,334.8355,2500.0
2024-05-29 14:30:00,340.12,340.58,340.12,340.23,14593.0,334.8454,335.2983,334.8454,334.9537,14593.0
2024-05-29 14:35:00,340.16,340.19,339.88,340.11,18075.0,334.8848,334.9143,334.6091,334.8355,18075.0
2024-05-29 14:40:00,340.08,340.19,339.6,339.77,58630.0,334.806,334.9143,334.3335,334.5008,58630.0
2024-05-29 14:45:00,339.6,339.98,339.0,339.98,28801.0,334.3335,334.7076,333.7428,334.7076,28801.0
2024-05-29 14:50:00,340.0,340.17,339.71,340.04,4452.0,334.7273,334.8946,334.4417,334.7666,4452.0
2024-05-29 14:55:00,340.05,340.43,340.04,340.43,6681.0,334.7765,335.1506,334.7666,335.1506,6681.0
2024-05-29 15:00:00,340.7,341.43,340.62,341.22,5912.0,335.4164,336.1351,335.3376,335.9283,5912.0
2024-05-29 15:05:00,341.42,342.81,341.42,342.59,15455.0,336.1252,337.4937,336.1252,337.2771,15455.0
2024-05-29 15:10:00,342.53,342.9,342.32,342.89,8829.0,337.218,337.5823,337.0113,337.5724,8829.0
2024-05-29 15:15:00,342.78,342.8,341.97,342.16,13199.0,337.4641,337.4838,336.6667,336.8538,13199.0
2024-05-29 15:20:00,342.07,342.67,342.07,342.56,8647.0,336.7652,337.3558,336.7652,337.2476,8647.0
2024-05-29 15:25:00,342.55,343.19,342.53,343.19,7401.0,337.2377,337.8678,337.218,337.8678,7401.0
2024-05-29 15:30:00,343.16,343.24,342.84,343.08,11042.0,337.8382,337.917,337.5232,337.7595,11042.0
2024-05-29 15:35:00,343.0,343.93,343.0,343.81,18277.0,337.6807,338.5963,337.6807,338.4782,18277.0
2024-05-29 15:40:00,343.87,344.25,343.36,344.16,24624.0,338.5372,338.9113,338.0351,338.8227,24624.0
2024-05-29 15:45:00,343.96,345.82,343.96,345.66,27761.0,338.6258,340.457,338.6258,340.2995,27761.0
2024-05-29 15:50:00,345.5,347.08,345.49,347.07,38073.0,340.142,341.6975,340.1321,341.6876,38073.0
2024-05-29 15:55:00,347.12,347.29,345.16,345.37,91615.0,341.7368,341.9042,339.8072,340.014,91615.0
2024-05-30 09:30:00,345.1,347.44,343.81,346.45,42952.0,339.7482,342.0519,338.4782,341.0772,42952.0
2024-05-30 09:35:00,345.94,345.94,343.48,345.11,16023.0,340.5751,340.5751,338.1533,339.758,16023.0
2024-05-30 09:40:00,345.11,345.28,343.26,345.11,30890.0,339.758,339.9254,337.9367,339.758,30890.0
2024-05-30 09:45:00,345.11,345.35,343.39,345.24,31990.0,339.758,339.9943,338.0647,339.886,31990.0
2024-05-30 09:50:00,345.1,346.18,345.09,346.18,3059.0,339.7482,340.8114,339.7383,340.8114,3059.0
2024-05-30 09:55:00,346.43,347.58,346.43,347.58,1933.0,341.0575,342.1897,341.0575,342.1897,1933.0
2024-05-30 10:00:00,347.74,349.02,347.36,348.77,7658.0,342.3472,343.6074,341.9731,343.3612,7658.0
2024-05-30 10:05:00,349.14,349.43,347.57,347.62,7607.0,343.7255,344.011,342.1799,342.2291,7607.0
2024-05-30 10:10:00,347.86,347.95,345.8,345.94,12285.0,342.4654,342.554,340.4373,340.5751,12285.0
2024-05-30 10:15:00,345.94,347.52,345.93,347.42,6925.0,340.5751,342.1306,340.5653,342.0322,6925.0
2024-05-30 10:20:00,347.51,348.18,347.19,347.81,5474.0,342.1208,342.7804,341.8057,342.4161,5474.0
2024-05-30 10:25:00,347.82,348.31,347.81,348.19,8229.0,342.426,342.9084,342.4161,342.7902,8229.0
2024-05-30 10:30:00,348.42,348.42,347.72,348.09,4775.0,343.0167,343.0167,342.3275,342.6918,4775.0
2024-05-30 10:35:00,348.03,348.46,347.92,348.37,3917.0,342.6327,343.0561,342.5244,342.9675,3917.0
2024-05-30 10:40:00,348.63,348.72,348.49,348.53,3324.0,343.2234,343.312,343.0856,343.125,3324.0
2024-05-30 10:45:00,348.38,348.85,348.19,348.76,4242.0,342.9773,343.44,342.7902,343.3514,4242.0
2024-05-30 10:50:00,348.94,349.25,348.91,349.01,2260.0,343.5286,343.8338,343.4991,343.5975,2260.0
2024-05-30 10:55:00,349.27,349.48,348.96,349.04,6245.0,343.8535,344.0602,343.5483,343.6271,6245.0
2024-05-30 11:00:00,348.83,349.77,348.76,349.77,2355.0,343.4203,344.3457,343.3514,344.3457,2355.0
2024-05-30 11:05:00,349.76,350.5,349.63,350.1,11230.0,344.3359,345.0644,344.2079,344.6706,11230.0
2024-05-30 11:10:00,349.9,350.18,349.22,350.03,6025.0,344.4737,344.7494,343.8043,344.6017,6025.0
2024-05-30 11:15:00,350.16,350.68,349.88,350.68,4713.0,344.7297,345.2416,344.454,345.2416,4713.0
2024-05-30 11:20:00,350.65,350.65,350.19,350.6,3245.0,345.2121,345.2121,344.7592,345.1629,3245.0
2024-05-30 11:25:00,350.79,352.0,350.69,351.75,4875.0,345.3499,346.5412,345.2515,346.295,4875.0
2024-05-30 11:30:00,351.74,352.51,351.44,352.46,6836.0,346.2852,347.0432,345.9898,346.994,6836.0
2024-05-30 11:35:00,352.23,352.45,351.72,351.72,13047.0,346.7676,346.9842,346.2655,346.2655,13047.0
2024-05-30 11:40:00,351.78,351.93,350.67,350.67,18303.0,346.3246,346.4722,345.2318,345.2318,18303.0
2024-05-30 11:45:00,350.46,351.04,350.4,350.93,6877.0,345.025,345.596,344.966,345.4877,6877.0
2024-05-30 11:50:00,351.09,351.47,350.96,351.2,9660.0,345.6453,346.0194,345.5173,345.7536,9660.0
2024-05-30 11:55:00,351.25,351.53,351.04,351.29,10442.0,345.8028,346.0784,345.596,345.8422,10442.0
2024-05-30 12:00:00,351.15,351.31,350.97,350.97,5617.0,345.7043,345.8619,345.5271,345.5271,5617.0
2024-05-30 12:05:00,350.97,351.95,350.97,351.62,9140.0,345.5271,346.4919,345.5271,346.167,9140.0
2024-05-30 12:10:00,351.62,351.62,351.17,351.31,5905.0,346.167,346.167,345.724,345.8619,5905.0
2024-05-30 12:15:00,351.38,351.38,350.7,351.25,8413.0,345.9308,345.9308,345.2613,345.8028,8413.0
2024-05-30 12:20:00,351.5,351.61,351.24,351.34,8479.0,346.0489,346.1572,345.7929,345.8914,8479.0
2024-05-30 12:25:00,351.34,351.5,351.08,351.23,4535.0,345.8914,346.0489,345.6354,345.7831,4535.0
2024-05-30 12:30:00,351.36,351.36,350.77,351.17,6590.0,345.9111,345.9111,345.3302,345.724,6590.0
2024-05-30 12:35:00,351.2,351.52,351.2,351.46,2303.0,345.7536,346.0686,345.7536,346.0095,2303.0
2024-05-30 12:40:00,351.52,351.72,351.35,351.48,7978.0,346.0686,346.2655,345.9012,346.0292,7978.0
2024-05-30 12:45:00,351.48,351.48,350.72,350.75,2566.0,346.0292,346.0292,345.281,345.3105,2566.0
2024-05-30 12:50:00,350.75,351.08,350.62,350.81,5753.0,345.3105,345.6354,345.1826,345.3696,5753.0
2024-05-30 12:55:00,350.8,351.32,350.79,351.01,4417.0,345.3598,345.8717,345.3499,345.5665,4417.0
2024-05-30 13:00:00,351.01,351.17,350.99,351.16,1230.0,345.5665,345.724,345.5468,345.7142,1230.0
2024-05-30 13:05:00,351.16,351.55,351.01,351.5,6295.0,345.7142,346.0981,345.5665,346.0489,6295.0
2024-05-30 13:10:00,351.69,351.85,351.58,351.64,4505.0,346.236,346.3935,346.1277,346.1867,4505.0
2024-05-30 13:15:00,351.67,352.24,351.66,351.83,5253.0,346.2163,346.7774,346.2064,346.3738,5253.0
2024-05-30 13:20:00,351.78,352.48,351.78,352.37,3925.0,346.3246,347.0137,346.3246,346.9054,3925.0
2024-05-30 13:25:00,352.46,352.59,352.26,352.26,4170.0,346.994,347.122,346.7971,346.7971,4170.0
2024-05-30 13:30:00,352.26,352.26,351.69,351.86,8375.0,346.7971,346.7971,346.236,346.4033,8375.0
2024-05-30 13:35:00,351.69,352.05,351.69,351.69,3263.0,346.236,346.5904,346.236,346.236,3263.0
2024-05-30 13:40:00,351.65,351.65,351.08,351.49,5109.0,346.1966,346.1966,345.6354,346.0391,5109.0
2024-05-30 13:45:00,351.33,351.61,351.33,351.45,2682.0,345.8815,346.1572,345.8815,345.9997,2682.0
2024-05-30 13:50:00,351.29,351.31,350.91,351.06,3297.0,345.8422,345.8619,345.4681,345.6157,3297.0
2024-05-30 13:55:00,351.1,351.1,350.74,350.74,3766.0,345.6551,345.6551,345.3007,345.3007,3766.0
2024-05-30 14:00:00,350.74,350.9,350.61,350.73,3372.0,345.3007,345.4582,345.1727,345.2909,3372.0
2024-05-30 14:05:00,350.73,350.84,350.61,350.69,4427.0,345.2909,345.3991,345.1727,345.2515,4427.0
2024-05-30 14:10:00,350.69,350.7,350.33,350.33,2503.0,345.2515,345.2613,344.8971,344.8971,2503.0
2024-05-30 14:15:00,350.33,350.4,350.03,350.34,6901.0,344.8971,344.966,344.6017,344.9069,6901.0
2024-05-30 14:20:00,350.2,350.28,350.02,350.19,3371.0,344.7691,344.8478,344.5919,344.7592,3371.0
2024-05-30 14:25:00,350.06,350.57,349.95,350.55,6215.0,344.6312,345.1333,344.5229,345.1136,6215.0
2024-05-30 14:30:00,350.55,350.55,350.03,350.17,1855.0,345.1136,345.1136,344.6017,344.7395,1855.0
2024-05-30 14:35:00,350.17,350.17,349.62,349.68,1721.0,344.7395,344.7395,344.1981,344.2571,1721.0
2024-05-30 14:40:00,349.66,349.66,349.38,349.54,3668.0,344.2374,344.2374,343.9618,344.1193,3668.0
2024-05-30 14:45:00,349.62,350.05,349.62,350.05,2147.0,344.1981,344.6214,344.1981,344.6214,2147.0
2024-05-30 14:50:00,350.05,350.18,350.0,350.16,3676.0,344.6214,344.7494,344.5722,344.7297,3676.0
2024-05-30 14:55:00,350.16,350.16,349.66,349.74,3267.0,344.7297,344.7297,344.2374,344.3162,3267.0
2024-05-30 15:00:00,349.69,349.99,349.69,349.75,2102.0,344.267,344.5623,344.267,344.326,2102.0
2024-05-30 15:05:00,349.81,349.97,349.44,349.44,4368.0,344.3851,344.5426,344.0209,344.0209,4368.0
2024-05-30 15:10:00,349.42,350.0,349.41,350.0,3514.0,344.0012,344.5722,343.9913,344.5722,3514.0
2024-05-30 15:15:00,349.82,350.23,349.82,349.91,7247.0,344.395,344.7986,344.395,344.4836,7247.0
2024-05-30 15:20:00,349.92,349.97,349.47,349.85,8773.0,344.4934,344.5426,344.0504,344.4245,8773.0
2024-05-30 15:25:00,349.85,350.22,349.85,349.99,5927.0,344.4245,344.7888,344.4245,344.5623,5927.0
2024-05-30 15:30:00,350.03,350.03,349.56,349.69,9290.0,344.6017,344.6017,344.139,344.267,9290.0
2024-05-30 15:35:00,349.8,349.89,348.61,348.73,6849.0,344.3753,344.4639,343.2037,343.3219,6849.0
2024-05-30 15:40:00,348.69,348.7,348.0,348.47,7530.0,343.2825,343.2923,342.6032,343.0659,7530.0
2024-05-30 15:45:00,348.5,348.52,347.84,347.88,12189.0,343.0954,343.1151,342.4457,342.485,12189.0
2024-05-30 15:50:00,347.89,347.92,347.16,347.4,21963.0,342.4949,342.5244,341.7762,342.0125,21963.0
2024-05-30 15:55:00,347.44,347.79,347.03,347.37,83012.0,342.0519,342.3964,341.6482,341.983,83012.0
2024-05-31 09:30:00,350.15,352.33,348.96,352.33,12767.0,344.7198,346.866,343.5483,346.866,12767.0
2024-05-31 09:35:00,352.33,352.89,351.2,351.55,6555.0,346.866,347.4174,345.7536,346.0981,6555.0
2024-05-31 09:40:00,352.02,353.52,351.42,353.47,14642.0,346.5608,348.0376,345.9702,347.9884,14642.0
2024-05-31 09:45:00,353.47,353.81,351.52,351.52,8308.0,347.9884,348.3231,346.0686,346.0686,8308.0
2024-05-31 09:50:00,351.24,351.39,350.63,350.87,4484.0,345.7929,345.9406,345.1924,345.4287,4484.0
2024-05-31 09:55:00,350.94,351.74,350.76,351.44,7686.0,345.4976,346.2852,345.3204,345.9898,7686.0
2024-05-31 10:00:00,351.61,352.28,351.61,351.88,7059.0,346.1572,346.8168,346.1572,346.423,7059.0
2024-05-31 10:05:00,351.88,352.28,350.78,351.23,6543.0,346.423,346.8168,345.3401,345.7831,6543.0
2024-05-31 10:10:00,351.23,351.23,350.03,350.04,2735.0,345.7831,345.7831,344.6017,344.6116,2735.0
2024-05-31 10:15:00,350.12,350.87,350.12,350.63,4897.0,344.6903,345.4287,344.6903,345.1924,4897.0
2024-05-31 10:20:00,350.6,351.82,350.6,350.7,4557.0,345.1629,346.3639,345.1629,345.2613,4557.0
2024-05-31 10:25:00,351.16,351.84,351.01,351.33,11102.0,345.7142,346.3836,345.5665,345.8815,11102.0
2024-05-31 10:30:00,351.28,352.81,351.18,351.83,8968.0,345.8323,347.3386,345.7339,346.3738,8968.0
2024-05-31 10:35:00,351.95,353.64,351.91,353.37,3597.0,346.4919,348.1557,346.4526,347.8899,3597.0
2024-05-31 10:40:00,353.58,353.86,353.14,353.86,3101.0,348.0967,348.3723,347.6635,348.3723,3101.0
2024-05-31 10:45:00,354.11,354.29,353.53,353.62,3532.0,348.6184,348.7956,348.0474,348.136,3532.0
2024-05-31 10:50:00,353.53,353.73,353.24,353.44,4355.0,348.0474,348.2443,347.7619,347.9588,4355.0
2024-05-31 10:55:00,353.08,353.39,352.61,352.97,3310.0,347.6044,347.9096,347.1417,347.4961,3310.0
2024-05-31 11:00:00,353.21,353.43,350.99,352.25,60977.0,347.7324,347.949,345.5468,346.7873,60977.0
2024-05-31 11:05:00,352.31,352.63,352.04,352.1,3805.0,346.8463,347.1614,346.5805,346.6396,3805.0
2024-05-31 11:10:00,352.1,352.1,351.37,351.94,4814.0,346.6396,346.6396,345.9209,346.4821,4814.0
2024-05-31 11:15:00,351.85,351.85,350.7,350.74,4392.0,346.3935,346.3935,345.2613,345.3007,4392.0
2024-05-31 11:20:00,350.75,351.03,350.57,350.95,2343.0,345.3105,345.5862,345.1333,345.5074,2343.0
2024-05-31 11:25:00,350.81,351.01,350.48,350.78,1638.0,345.3696,345.5665,345.0447,345.3401,1638.0
2024-05-31 11:30:00,350.69,351.04,350.66,350.99,2799.0,345.2515,345.596,345.2219,345.5468,2799.0
2024-05-31 11:35:00,350.94,351.02,350.49,350.49,2614.0,345.4976,345.5764,345.0546,345.0546,2614.0
2024-05-31 11:40:00,350.73,350.83,350.02,350.02,3402.0,345.2909,345.3893,344.5919,344.5919,3402.0
2024-05-31 11:45:00,350.12,350.27,349.93,350.1,1293.0,344.6903,344.838,344.5033,344.6706,1293.0
2024-05-31 11:50:00,350.21,350.36,350.14,350.29,1200.0,344.7789,344.9266,344.71,344.8577,1200.0
2024-05-31 11:55:00,350.24,350.24,349.76,350.06,3615.0,344.8084,344.8084,344.3359,344.6312,3615.0
2024-05-31 12:00:00,350.07,350.07,349.52,349.77,2708.0,344.6411,344.6411,344.0996,344.3457,2708.0
2024-05-31 12:05:00,349.84,350.23,349.84,350.05,3222.0,344.4147,344.7986,344.4147,344.6214,3222.0
2024-05-31 12:10:00,350.0,350.13,349.9,350.0,2687.0,344.5722,344.7002,344.4737,344.5722,2687.0
2024-05-31 12:15:00,350.09,350.09,349.52,349.52,3356.0,344.6608,344.6608,344.0996,344.0996,3356.0
2024-05-31 12:20:00,349.64,350.51,349.5,350.51,32689.0,344.2178,345.0743,344.0799,345.0743,32689.0
2024-05-31 12:25:00,350.51,351.18,350.4,351.18,7262.0,345.0743,345.7339,344.966,345.7339,7262.0
2024-05-31 12:30:00,351.29,351.95,351.29,351.76,2904.0,345.8422,346.4919,345.8422,346.3049,2904.0
2024-05-31 12:35:00,351.83,352.23,351.69,351.91,4822.0,346.3738,346.7676,346.236,346.4526,4822.0
2024-05-31 12:40:00,351.87,351.99,351.64,351.83,3760.0,346.4132,346.5313,346.1867,346.3738,3760.0
2024-05-31 12:45:00,351.86,352.16,351.66,352.0,3998.0,346.4033,346.6987,346.2064,346.5412,3998.0
2024-05-31 12:50:00,351.97,352.14,351.64,352.14,2915.0,346.5116,346.679,346.1867,346.679,2915.0
2024-05-31 12:55:00,352.04,352.3,351.89,351.89,4238.0,346.5805,346.8365,346.4329,346.4329,4238.0
2024-05-31 13:00:00,351.97,352.15,351.84,352.0,1902.0,346.5116,346.6888,346.3836,346.5412,1902.0
2024-05-31 13:05:00,352.0,352.43,351.99,352.43,2429.0,346.5412,346.9645,346.5313,346.9645,2429.0
2024-05-31 13:10:00,352.34,352.54,352.09,352.41,1692.0,346.8759,347.0728,346.6298,346.9448,1692.0
2024-05-31 13:15:00,352.33,352.77,352.33,352.57,2036.0,346.866,347.2992,346.866,347.1023,2036.0
2024-05-31 13:20:00,352.55,352.7,352.42,352.46,700.0,347.0826,347.2303,346.9546,346.994,700.0
2024-05-31 13:25:00,352.41,352.66,352.35,352.66,2028.0,346.9448,347.1909,346.8857,347.1909,2028.0
2024-05-31 13:30:00,352.49,352.61,352.39,352.39,2101.0,347.0236,347.1417,346.9251,346.9251,2101.0
2024-05-31 13:35:00,352.3,352.3,352.07,352.07,900.0,346.8365,346.8365,346.6101,346.6101,900.0
2024-05-31 13:40:00,352.07,352.51,352.07,352.45,1948.0,346.6101,347.0432,346.6101,346.9842,1948.0
2024-05-31 13:45:00,352.47,352.61,352.42,352.43,1683.0,347.0039,347.1417,346.9546,346.9645,1683.0
2024-05-31 13:50:00,352.65,352.96,352.24,352.67,4422.0,347.1811,347.4863,346.7774,347.2008,4422.0
2024-05-31 13:55:00,352.67,352.9,352.52,352.9,2220.0,347.2008,347.4272,347.0531,347.4272,2220.0
2024-05-31 14:00:00,352.92,352.99,352.79,352.9,1199.0,347.4469,347.5158,347.3189,347.4272,1199.0
2024-05-31 14:05:00,352.86,352.98,352.63,352.93,6408.0,347.3878,347.506,347.1614,347.4567,6408.0
2024-05-31 14:10:00,352.9,353.31,352.83,353.25,3169.0,347.4272,347.8308,347.3583,347.7718,3169.0
2024-05-31 14:15:00,353.32,353.33,353.01,353.32,8027.0,347.8407,347.8505,347.5355,347.8407,8027.0
2024-05-31 14:20:00,353.36,353.77,353.27,353.77,4852.0,347.8801,348.2837,347.7915,348.2837,4852.0
2024-05-31 14:25:00,353.78,353.78,353.18,353.4,7928.0,348.2936,348.2936,347.7029,347.9194,7928.0
2024-05-31 14:30:00,353.32,353.43,353.24,353.39,2042.0,347.8407,347.949,347.7619,347.9096,2042.0
2024-05-31 14:35:00,353.38,353.48,353.25,353.44,3816.0,347.8998,347.9982,347.7718,347.9588,3816.0
2024-05-31 14:40:00,353.51,353.77,353.17,353.39,13733.0,348.0277,348.2837,347.693,347.9096,13733.0
2024-05-31 14:45:00,353.56,353.7,353.31,353.67,3130.0,348.077,348.2148,347.8308,348.1853,3130.0
2024-05-31 14:50:00,353.67,354.14,353.53,353.94,11282.0,348.1853,348.648,348.0474,348.4511,11282.0
2024-05-31 14:55:00,353.93,354.35,353.89,354.18,4936.0,348.4412,348.8547,348.4018,348.6873,4936.0
2024-05-31 15:00:00,354.31,354.33,353.56,353.56,7135.0,348.8153,348.835,348.077,348.077,7135.0
2024-05-31 15:05:00,353.55,353.96,353.47,353.81,3855.0,348.0671,348.4708,347.9884,348.3231,3855.0
2024-05-31 15:10:00,353.71,353.71,353.43,353.69,4811.0,348.2246,348.2246,347.949,348.2049,4811.0
2024-05-31 15:15:00,353.57,353.6,353.23,353.23,3401.0,348.0868,348.1163,347.7521,347.7521,3401.0
2024-05-31 15:20:00,353.28,353.85,353.28,353.82,6166.0,347.8013,348.3625,347.8013,348.3329,6166.0
2024-05-31 15:25:00,353.76,353.76,353.4,353.52,4979.0,348.2739,348.2739,347.9194,348.0376,4979.0
2024-05-31 15:30:00,353.47,353.63,353.37,353.41,5593.0,347.9884,348.1459,347.8899,347.9293,5593.0
2024-05-31 15:35:00,353.35,353.48,353.26,353.47,6247.0,347.8702,347.9982,347.7816,347.9884,6247.0
2024-05-31 15:40:00,353.54,354.37,353.53,354.26,19313.0,348.0573,348.8744,348.0474,348.7661,19313.0
2024-05-31 15:45:00,354.23,354.69,354.13,354.57,15061.0,348.7366,349.1894,348.6381,349.0713,15061.0
2024-05-31 15:50:00,354.43,355.75,354.43,355.6,20343.0,348.9335,350.233,348.9335,350.0853,20343.0
2024-05-31 15:55:00,355.66,358.33,355.65,358.33,155658.0,350.1444,352.773,350.1346,352.773,155658.0
2024-06-03 09:30:00,356.37,359.69,355.95,359.45,14600.0,350.8434,354.1119,350.4299,353.8756,14600.0
2024-06-03 09:35:00,359.58,361.96,359.58,360.18,9431.0,354.0036,356.3467,354.0036,354.5943,9431.0
2024-06-03 09:40:00,360.33,360.52,358.07,358.8,8447.0,354.742,354.929,352.517,353.2357,8447.0
2024-06-03 09:45:00,358.86,359.06,358.43,358.5,967.0,353.2948,353.4917,352.8714,352.9404,967.0
2024-06-03 09:50:00,358.48,358.73,358.02,358.21,2650.0,352.9207,353.1668,352.4678,352.6549,2650.0
2024-06-03 09:55:00,358.54,359.77,358.42,359.5,4345.0,352.9797,354.1907,352.8616,353.9248,4345.0
2024-06-03 10:00:00,359.78,360.36,359.31,360.35,12684.0,354.2005,354.7715,353.7378,354.7617,12684.0
2024-06-03 10:05:00,360.3,360.75,359.74,360.08,6609.0,354.7124,355.1555,354.1611,354.4959,6609.0
2024-06-03 10:10:00,360.27,360.35,359.81,360.35,2301.0,354.6829,354.7617,354.23,354.7617,2301.0
2024-06-03 10:15:00,360.36,360.54,359.83,360.34,4494.0,354.7715,354.9487,354.2497,354.7518,4494.0
2024-06-03 10:20:00,360.46,360.46,359.58,360.0,4282.0,354.87,354.87,354.0036,354.4171,4282.0
2024-06-03 10:25:00,360.04,360.24,359.62,359.72,9998.0,354.4565,354.6534,354.043,354.1414,9998.0
2024-06-03 10:30:00,359.58,359.72,358.75,358.81,5861.0,354.0036,354.1414,353.1865,353.2455,5861.0
2024-06-03 10:35:00,359.24,360.19,359.23,360.19,9312.0,353.6689,354.6041,353.659,354.6041,9312.0
2024-06-03 10:40:00,359.89,360.0,359.59,359.63,4952.0,354.3088,354.4171,354.0134,354.0528,4952.0
2024-06-03 10:45:00,359.94,360.31,359.14,359.48,4274.0,354.358,354.7223,353.5704,353.9052,4274.0
2024-06-03 10:50:00,359.47,359.47,358.77,359.01,2749.0,353.8953,353.8953,353.2062,353.4424,2749.0
2024-06-03 10:55:00,358.97,359.92,358.93,359.91,3283.0,353.4031,354.3383,353.3637,354.3285,3283.0
2024-06-03 11:00:00,359.88,360.61,359.88,360.49,3808.0,354.299,355.0176,354.299,354.8995,3808.0
2024-06-03 11:05:00,360.3,361.76,360.29,361.43,3839.0,354.7124,356.1498,354.7026,355.8249,3839.0
2024-06-03 11:10:00,361.76,361.76,361.32,361.48,2692.0,356.1498,356.1498,355.7166,355.8741,2692.0
2024-06-03 11:15:00,361.48,361.81,361.23,361.55,2909.0,355.8741,356.199,355.628,355.9431,2909.0
2024-06-03 11:20:00,361.49,361.78,361.16,361.63,1608.0,355.884,356.1695,355.5591,356.0218,1608.0
2024-06-03 11:25:00,361.63,361.9,361.43,361.9,5642.0,356.0218,356.2876,355.8249,356.2876,5642.0
2024-06-03 11:30:00,361.76,361.86,361.06,361.59,9934.0,356.1498,356.2482,355.4607,355.9824,9934.0
2024-06-03 11:35:00,361.61,362.4,361.36,362.4,4390.0,356.0021,356.7799,355.756,356.7799,4390.0
2024-06-03 11:40:00,362.24,362.24,361.83,361.97,5869.0,356.6224,356.6224,356.2187,356.3565,5869.0
2024-06-03 11:45:00,362.34,362.57,362.03,362.25,4441.0,356.7208,356.9472,356.4156,356.6322,4441.0
2024-06-03 11:50:00,362.02,362.03,361.8,361.99,2500.0,356.4058,356.4156,356.1892,356.3762,2500.0
2024-06-03 11:55:00,361.98,362.4,361.87,362.28,3883.0,356.3664,356.7799,356.2581,356.6617,3883.0
2024-06-03 12:00:00,362.04,362.3,361.8,361.97,6723.0,356.4255,356.6814,356.1892,356.3565,6723.0
2024-06-03 12:05:00,361.88,362.45,361.88,362.45,5255.0,356.2679,356.8291,356.2679,356.8291,5255.0
2024-06-03 12:10:00,362.64,362.94,362.47,362.8,8528.0,357.0161,357.3115,356.8488,357.1737,8528.0
2024-06-03 12:15:00,362.67,362.89,362.47,362.5,6789.0,357.0457,357.2623,356.8488,356.8783,6789.0
2024-06-03 12:20:00,362.52,362.61,362.44,362.44,1460.0,356.898,356.9866,356.8193,356.8193,1460.0
2024-06-03 12:25:00,362.56,362.57,362.17,362.28,3962.0,356.9374,356.9472,356.5534,356.6617,3962.0
2024-06-03 12:30:00,362.3,363.38,362.19,363.0,4548.0,356.6814,357.7447,356.5731,357.3706,4548.0
2024-06-03 12:35:00,362.97,363.33,362.97,363.1,2204.0,357.341,357.6954,357.341,357.469,2204.0
2024-06-03 12:40:00,363.18,363.18,362.88,362.94,2917.0,357.5478,357.5478,357.2524,357.3115,2917.0
2024-06-03 12:45:00,362.96,363.15,362.86,362.92,2677.0,357.3312,357.5182,357.2327,357.2918,2677.0
2024-06-03 12:50:00,362.91,363.15,362.73,363.15,4587.0,357.282,357.5182,357.1048,357.5182,4587.0
2024-06-03 12:55:00,363.14,363.14,362.9,362.94,5799.0,357.5084,357.5084,357.2721,357.3115,5799.0
2024-06-03 13:00:00,362.98,363.2,362.86,363.2,4078.0,357.3509,357.5675,357.2327,357.5675,4078.0
2024-06-03 13:05:00,363.1,363.34,363.02,363.28,1914.0,357.469,357.7053,357.3903,357.6462,1914.0
2024-06-03 13:10:00,363.28,363.28,362.98,363.25,3202.0,357.6462,357.6462,357.3509,357.6167,3202.0
2024-06-03 13:15:00,363.27,363.88,363.24,363.81,7959.0,357.6364,358.2369,357.6068,358.168,7959.0
2024-06-03 13:20:00,363.86,363.93,363.69,363.84,3686.0,358.2172,358.2861,358.0499,358.1975,3686.0
2024-06-03 13:25:00,363.77,363.77,363.4,363.47,4299.0,358.1286,358.1286,357.7644,357.8333,4299.0
2024-06-03 13:30:00,363.47,363.49,363.04,363.15,7428.0,357.8333,357.853,357.4099,357.5182,7428.0
2024-06-03 13:35:00,363.27,363.53,363.12,363.47,3324.0,357.6364,357.8923,357.4887,357.8333,3324.0
2024-06-03 13:40:00,363.31,363.44,362.49,362.5,4406.0,357.6758,357.8037,356.8685,356.8783,4406.0
2024-06-03 13:45:00,362.61,362.92,362.31,362.92,4609.0,356.9866,357.2918,356.6913,357.2918,4609.0
2024-06-03 13:50:00,362.83,363.18,362.82,363.03,4599.0,357.2032,357.5478,357.1934,357.4001,4599.0
2024-06-03 13:55:00,363.0,363.42,363.0,363.31,1392.0,357.3706,357.7841,357.3706,357.6758,1392.0
2024-06-03 14:00:00,363.24,363.24,362.95,363.19,2177.0,357.6068,357.6068,357.3213,357.5576,2177.0
2024-06-03 14:05:00,363.3,363.51,362.97,362.97,825.0,357.6659,357.8727,357.341,357.341,825.0
2024-06-03 14:10:00,363.08,363.22,362.99,363.22,2406.0,357.4493,357.5872,357.3607,357.5872,2406.0
2024-06-03 14:15:00,363.18,363.25,363.05,363.25,1377.0,357.5478,357.6167,357.4198,357.6167,1377.0
2024-06-03 14:20:00,363.25,363.69,363.24,363.43,6513.0,357.6167,358.0499,357.6068,357.7939,6513.0
2024-06-03 14:25:00,363.44,364.22,363.44,364.19,5003.0,357.8037,358.5716,357.8037,358.5421,5003.0
2024-06-03 14:30:00,364.19,364.2,363.57,363.58,5720.0,358.5421,358.552,357.9317,357.9416,5720.0
2024-06-03 14:35:00,363.58,363.63,363.36,363.5,2613.0,357.9416,357.9908,357.725,357.8628,2613.0
2024-06-03 14:40:00,363.49,365.0,363.33,364.13,13613.0,357.853,359.3396,357.6954,358.483,13613.0
2024-06-03 14:45:00,363.98,364.1,363.69,363.86,5836.0,358.3354,358.4535,358.0499,358.2172,5836.0
2024-06-03 14:50:00,363.81,363.86,363.46,363.55,7049.0,358.168,358.2172,357.8234,357.912,7049.0
2024-06-03 14:55:00,363.61,364.07,363.58,364.07,5595.0,357.9711,358.424,357.9416,358.424,5595.0
2024-06-03 15:00:00,364.11,364.43,363.9,364.25,6774.0,358.4634,358.7784,358.2566,358.6012,6774.0
2024-06-03 15:05:00,364.38,364.5,364.28,364.49,4219.0,358.7292,358.8473,358.6307,358.8375,4219.0
2024-06-03 15:10:00,364.49,364.95,364.35,364.82,6496.0,358.8375,359.2903,358.6996,359.1623,6496.0
2024-06-03 15:15:00,364.79,365.03,364.69,365.03,28726.0,359.1328,359.3691,359.0344,359.3691,28726.0
2024-06-03 15:20:00,364.97,365.03,364.88,364.96,14950.0,359.31,359.3691,359.2214,359.3002,14950.0
2024-06-03 15:25:00,364.94,365.03,364.72,364.85,12414.0,359.2805,359.3691,359.0639,359.1919,12414.0
2024-06-03 15:30:00,364.94,365.02,364.71,364.81,17510.0,359.2805,359.3592,359.054,359.1525,17510.0
2024-06-03 15:35:00,364.8,364.97,364.72,364.75,7502.0,359.1427,359.31,359.0639,359.0934,7502.0
2024-06-03 15:40:00,364.76,365.0,364.69,364.93,5158.0,359.1033,359.3396,359.0344,359.2706,5158.0
2024-06-03 15:45:00,365.0,365.13,364.58,364.58,16107.0,359.3396,359.4675,358.9261,358.9261,16107.0
2024-06-03 15:50:00,364.39,364.43,363.84,364.28,20313.0,358.739,358.7784,358.1975,358.6307,20313.0
2024-06-03 15:55:00,364.25,364.99,363.97,364.3,99884.0,358.6012,359.3297,358.3255,358.6504,99884.0
2024-06-04 09:30:00,362.73,363.4,359.14,359.14,14766.0,357.1048,357.7644,353.5704,353.5704,14766.0
2024-06-04 09:35:00,359.21,359.95,358.41,359.12,16549.0,353.6393,354.3679,352.8517,353.5507,16549.0
2024-06-04 09:40:00,359.09,360.13,358.04,359.53,8799.0,353.5212,354.5451,352.4875,353.9544,8799.0
2024-06-04 09:45:00,359.64,361.67,359.5,361.12,3400.0,354.0627,356.0612,353.9248,355.5197,3400.0
2024-06-04 09:50:00,361.59,361.7,361.34,361.38,1989.0,355.9824,356.0907,355.7363,355.7757,1989.0
2024-06-04 09:55:00,361.03,361.96,361.03,361.66,2943.0,355.4311,356.3467,355.4311,356.0513,2943.0
2024-06-04 10:00:00,362.0,362.45,361.3,361.98,15963.0,356.3861,356.8291,355.6969,356.3664,15963.0
2024-06-04 10:05:00,361.72,362.22,361.68,361.7,7212.0,356.1104,356.6027,356.071,356.0907,7212.0
2024-06-04 10:10:00,361.98,362.22,361.74,361.93,2104.0,356.3664,356.6027,356.1301,356.3172,2104.0
2024-06-04 10:15:00,362.24,362.32,361.71,361.9,5109.0,356.6224,356.7011,356.1006,356.2876,5109.0
2024-06-04 10:20:00,362.06,362.31,361.62,362.28,8681.0,356.4451,356.6913,356.012,356.6617,8681.0
2024-06-04 10:25:00,362.24,362.92,362.19,362.37,34999.0,356.6224,357.2918,356.5731,356.7503,34999.0
2024-06-04 10:30:00,362.23,362.23,361.6,361.95,8049.0,356.6125,356.6125,355.9923,356.3369,8049.0
2024-06-04 10:35:00,362.22,362.44,361.86,362.41,11101.0,356.6027,356.8193,356.2482,356.7897,11101.0
2024-06-04 10:40:00,362.41,362.44,361.97,361.97,7650.0,356.7897,356.8193,356.3565,356.3565,7650.0
2024-06-04 10:45:00,361.98,362.19,361.61,362.02,11038.0,356.3664,356.5731,356.0021,356.4058,11038.0
2024-06-04 10:50:00,361.95,362.17,361.55,361.75,10436.0,356.3369,356.5534,355.9431,356.14,10436.0
2024-06-04 10:55:00,361.75,361.87,361.39,361.53,3425.0,356.14,356.2581,355.7855,355.9234,3425.0
2024-06-04 11:00:00,361.71,362.01,361.71,361.92,4000.0,356.1006,356.3959,356.1006,356.3073,4000.0
2024-06-04 11:05:00,361.92,362.22,361.57,361.72,17120.0,356.3073,356.6027,355.9627,356.1104,17120.0
2024-06-04 11:10:00,361.75,361.97,361.17,361.88,3370.0,356.14,356.3565,355.5689,356.2679,3370.0
2024-06-04 11:15:00,362.0,362.17,361.77,362.09,4164.0,356.3861,356.5534,356.1596,356.4747,4164.0
2024-06-04 11:20:00,362.05,362.17,361.86,361.98,12112.0,356.4353,356.5534,356.2482,356.3664,12112.0
2024-06-04 11:25:00,361.87,362.04,361.76,361.93,3587.0,356.2581,356.4255,356.1498,356.3172,3587.0
2024-06-04 11:30:00,361.93,362.09,361.62,361.84,5830.0,356.3172,356.4747,356.012,356.2286,5830.0
2024-06-04 11:35:00,362.0,362.13,361.78,361.99,5693.0,356.3861,356.5141,356.1695,356.3762,5693.0
2024-06-04 11:40:00,361.9,362.18,361.82,362.0,3868.0,356.2876,356.5633,356.2089,356.3861,3868.0
2024-06-04 11:45:00,362.02,362.08,361.87,362.03,8320.0,356.4058,356.4648,356.2581,356.4156,8320.0
2024-06-04 11:50:00,362.0,362.09,361.77,361.9,6887.0,356.3861,356.4747,356.1596,356.2876,6887.0
2024-06-04 11:55:00,361.9,362.03,361.8,362.03,3752.0,356.2876,356.4156,356.1892,356.4156,3752.0
2024-06-04 12:00:00,362.03,362.03,361.71,362.0,5862.0,356.4156,356.4156,356.1006,356.3861,5862.0
2024-06-04 12:05:00,361.92,362.03,361.88,361.88,2006.0,356.3073,356.4156,356.2679,356.2679,2006.0
2024-06-04 12:10:00,361.88,362.01,361.84,361.96,5732.0,356.2679,356.3959,356.2286,356.3467,5732.0
2024-06-04 12:15:00,362.0,362.79,361.99,362.24,8105.0,356.3861,357.1638,356.3762,356.6224,8105.0
2024-06-04 12:20:00,362.25,362.33,361.92,362.0,3335.0,356.6322,356.711,356.3073,356.3861,3335.0
2024-06-04 12:25:00,361.85,362.51,361.78,362.22,113508.0,356.2384,356.8882,356.1695,356.6027,113508.0
2024-06-04 12:30:00,362.06,362.3,361.71,362.06,5730.0,356.4451,356.6814,356.1006,356.4451,5730.0
2024-06-04 12:35:00,362.06,363.08,361.98,362.62,6694.0,356.4451,357.4493,356.3664,356.9965,6694.0
2024-06-04 12:40:00,363.1,363.3,361.78,362.29,17695.0,357.469,357.6659,356.1695,356.6716,17695.0
2024-06-04 12:45:00,362.47,362.61,362.24,362.35,3139.0,356.8488,356.9866,356.6224,356.7306,3139.0
2024-06-04 12:50:00,362.18,362.21,361.76,362.17,3008.0,356.5633,356.5928,356.1498,356.5534,3008.0
2024-06-04 12:55:00,362.03,362.2,361.75,362.13,6225.0,356.4156,356.583,356.14,356.5141,6225.0
2024-06-04 13:00:00,362.0,362.14,361.85,361.99,3018.0,356.3861,356.5239,356.2384,356.3762,3018.0
2024-06-04 13:05:00,362.14,362.23,362.02,362.11,2759.0,356.5239,356.6125,356.4058,356.4944,2759.0
2024-06-04 13:10:00,362.11,362.11,361.75,361.95,3175.0,356.4944,356.4944,356.14,356.3369,3175.0
2024-06-04 13:15:00,362.03,362.25,361.91,362.25,2792.0,356.4156,356.6322,356.2975,356.6322,2792.0
2024-06-04 13:20:00,361.93,361.98,361.72,361.74,1562.0,356.3172,356.3664,356.1104,356.1301,1562.0
2024-06-04 13:25:00,361.94,362.15,361.89,362.08,3072.0,356.327,356.5337,356.2778,356.4648,3072.0
2024-06-04 13:30:00,362.03,362.03,361.74,361.81,1613.0,356.4156,356.4156,356.1301,356.199,1613.0
2024-06-04 13:35:00,361.9,362.31,361.89,362.21,6663.0,356.2876,356.6913,356.2778,356.5928,6663.0
2024-06-04 13:40:00,362.34,362.47,362.07,362.25,4876.0,356.7208,356.8488,356.455,356.6322,4876.0
2024-06-04 13:45:00,362.24,362.36,362.11,362.31,1350.0,356.6224,356.7405,356.4944,356.6913,1350.0
2024-06-04 13:50:00,362.22,362.45,361.98,362.45,58875.0,356.6027,356.8291,356.3664,356.8291,58875.0
2024-06-04 13:55:00,362.53,362.61,362.0,362.33,4935.0,356.9079,356.9866,356.3861,356.711,4935.0
2024-06-04 14:00:00,362.42,362.67,362.4,362.67,2726.0,356.7996,357.0457,356.7799,357.0457,2726.0
2024-06-04 14:05:00,362.68,362.68,362.06,362.11,2436.0,357.0555,357.0555,356.4451,356.4944,2436.0
2024-06-04 14:10:00,362.34,362.47,362.16,362.29,5325.0,356.7208,356.8488,356.5436,356.6716,5325.0
2024-06-04 14:15:00,362.45,362.45,362.02,362.2,1445.0,356.8291,356.8291,356.4058,356.583,1445.0
2024-06-04 14:20:00,362.35,362.55,362.2,362.42,7886.0,356.7306,356.9275,356.583,356.7996,7886.0
2024-06-04 14:25:00,362.43,362.59,362.21,362.5,4200.0,356.8094,356.9669,356.5928,356.8783,4200.0
2024-06-04 14:30:00,362.29,362.35,362.09,362.28,1896.0,356.6716,356.7306,356.4747,356.6617,1896.0
2024-06-04 14:35:00,362.3,362.59,362.13,362.59,3389.0,356.6814,356.9669,356.5141,356.9669,3389.0
2024-06-04 14:40:00,362.53,363.04,362.52,363.04,6297.0,356.9079,357.4099,356.898,357.4099,6297.0
2024-06-04 14:45:00,362.92,363.02,362.55,362.55,3184.0,357.2918,357.3903,356.9275,356.9275,3184.0
2024-06-04 14:50:00,362.5,362.71,362.23,362.23,2748.0,356.8783,357.0851,356.6125,356.6125,2748.0
2024-06-04 14:55:00,362.31,362.55,362.0,362.0,7120.0,356.6913,356.9275,356.3861,356.3861,7120.0
2024-06-04 15:00:00,362.01,362.06,361.82,361.82,4256.0,356.3959,356.4451,356.2089,356.2089,4256.0
2024-06-04 15:05:00,361.8,361.97,361.77,361.92,5280.0,356.1892,356.3565,356.1596,356.3073,5280.0
2024-06-04 15:10:00,362.01,362.15,361.93,362.09,4217.0,356.3959,356.5337,356.3172,356.4747,4217.0
2024-06-04 15:15:00,361.96,361.96,361.38,361.43,4426.0,356.3467,356.3467,355.7757,355.8249,4426.0
2024-06-04 15:20:00,361.04,361.42,360.93,361.29,3374.0,355.441,355.8151,355.3327,355.6871,3374.0
2024-06-04 15:25:00,361.64,361.64,361.07,361.18,3174.0,356.0317,356.0317,355.4705,355.5788,3174.0
2024-06-04 15:30:00,361.18,361.2,360.6,361.19,7706.0,355.5788,355.5985,355.0078,355.5886,7706.0
2024-06-04 15:35:00,361.2,361.47,361.16,361.17,12843.0,355.5985,355.8643,355.5591,355.5689,12843.0
2024-06-04 15:40:00,361.31,361.67,361.26,361.64,12846.0,355.7068,356.0612,355.6576,356.0317,12846.0
2024-06-04 15:45:00,361.69,362.25,361.68,361.91,9663.0,356.0809,356.6322,356.071,356.2975,9663.0
2024-06-04 15:50:00,361.92,362.52,361.92,362.45,15432.0,356.3073,356.898,356.3073,356.8291,15432.0
2024-06-04 15:55:00,362.39,362.39,360.79,360.84,62801.0,356.77,356.77,355.1948,355.2441,62801.0
2024-06-05 09:30:00,361.69,362.74,358.29,359.58,14563.0,356.0809,357.1146,352.7336,354.0036,14563.0
2024-06-05 09:35:00,358.96,359.45,357.51,359.21,7641.0,353.3932,353.8756,351.9657,353.6393,7641.0
2024-06-05 09:40:00,359.09,359.69,359.03,359.15,3956.0,353.5212,354.1119,353.4621,353.5803,3956.0
2024-06-05 09:45:00,359.15,359.39,358.2,359.05,7013.0,353.5803,353.8166,352.645,353.4818,7013.0
2024-06-05 09:50:00,359.05,359.08,358.36,358.53,5854.0,353.4818,353.5114,352.8025,352.9699,5854.0
2024-06-05 09:55:00,358.82,360.19,358.82,360.19,4068.0,353.2554,354.6041,353.2554,354.6041,4068.0
2024-06-05 10:00:00,359.6,359.73,359.33,359.58,2011.0,354.0233,354.1513,353.7575,354.0036,2011.0
2024-06-05 10:05:00,359.67,360.03,359.04,359.18,7322.0,354.0922,354.4466,353.472,353.6098,7322.0
2024-06-05 10:10:00,359.14,359.3,359.0,359.3,1579.0,353.5704,353.7279,353.4326,353.7279,1579.0
2024-06-05 10:15:00,359.47,359.95,359.3,359.88,7299.0,353.8953,354.3679,353.7279,354.299,7299.0
2024-06-05 10:20:00,359.98,360.0,359.24,359.37,4115.0,354.3974,354.4171,353.6689,353.7969,4115.0
2024-06-05 10:25:00,359.37,359.55,358.74,358.78,11552.0,353.7969,353.9741,353.1766,353.216,11552.0
2024-06-05 10:30:00,358.78,359.34,358.78,359.02,1983.0,353.216,353.7673,353.216,353.4523,1983.0
2024-06-05 10:35:00,359.02,359.4,359.01,359.3,1814.0,353.4523,353.8264,353.4424,353.7279,1814.0
2024-06-05 10:40:00,359.54,359.54,358.88,359.06,6359.0,353.9642,353.9642,353.3145,353.4917,6359.0
2024-06-05 10:45:00,359.23,360.44,358.92,360.44,7456.0,353.659,354.8503,353.3538,354.8503,7456.0
2024-06-05 10:50:00,360.3,360.63,359.94,360.18,2864.0,354.7124,355.0373,354.358,354.5943,2864.0
2024-06-05 10:55:00,360.3,360.92,360.04,360.92,5834.0,354.7124,355.3228,354.4565,355.3228,5834.0
2024-06-05 11:00:00,360.71,360.72,360.71,360.72,1300.0,355.1161,355.1259,355.1161,355.1259,1300.0
2024-06-05 11:05:00,360.72,360.89,360.59,360.67,2166.0,355.1259,355.2933,354.9979,355.0767,2166.0
2024-06-05 11:10:00,360.67,360.85,360.58,360.85,943.0,355.0767,355.2539,354.9881,355.2539,943.0
2024-06-05 11:15:00,360.76,360.86,360.59,360.69,3327.0,355.1653,355.2638,354.9979,355.0964,3327.0
2024-06-05 11:20:00,360.75,361.0,360.75,360.87,5722.0,355.1555,355.4016,355.1555,355.2736,5722.0
2024-06-05 11:25:00,361.03,361.25,360.82,360.85,5784.0,355.4311,355.6477,355.2244,355.2539,5784.0
2024-06-05 11:30:00,361.0,361.25,360.85,361.14,3917.0,355.4016,355.6477,355.2539,355.5394,3917.0
2024-06-05 11:35:00,361.17,361.43,360.98,360.98,1500.0,355.5689,355.8249,355.3819,355.3819,1500.0
2024-06-05 11:40:00,361.17,361.58,361.16,361.53,3112.0,355.5689,355.9726,355.5591,355.9234,3112.0
2024-06-05 11:45:00,361.74,361.8,361.35,361.36,3383.0,356.1301,356.1892,355.7462,355.756,3383.0
2024-06-05 11:50:00,361.24,361.77,361.24,361.71,3115.0,355.6379,356.1596,355.6379,356.1006,3115.0
2024-06-05 11:55:00,361.82,361.93,361.61,361.92,1150.0,356.2089,356.3172,356.0021,356.3073,1150.0
2024-06-05 12:00:00,361.95,362.0,361.68,361.68,1530.0,356.3369,356.3861,356.071,356.071,1530.0
2024-06-05 12:05:00,361.62,361.63,361.37,361.41,954.0,356.012,356.0218,355.7658,355.8052,954.0
2024-06-05 12:10:00,361.5,361.93,361.5,361.83,2368.0,355.8938,356.3172,355.8938,356.2187,2368.0
2024-06-05 12:15:00,361.79,361.83,361.48,361.49,1860.0,356.1793,356.2187,355.8741,355.884,1860.0
2024-06-05 12:20:00,361.48,361.73,361.48,361.73,600.0,355.8741,356.1203,355.8741,356.1203,600.0
2024-06-05 12:25:00,361.74,361.86,361.66,361.81,1852.0,356.1301,356.2482,356.0513,356.199,1852.0
2024-06-05 12:30:00,361.71,361.79,361.68,361.78,2456.0,356.1006,356.1793,356.071,356.1695,2456.0
2024-06-05 12:35:00,361.78,361.91,361.78,361.87,1010.0,356.1695,356.2975,356.1695,356.2581,1010.0
2024-06-05 12:40:00,362.02,362.09,361.84,361.85,1558.0,356.4058,356.4747,356.2286,356.2384,1558.0
2024-06-05 12:45:00,361.68,361.68,361.2,361.54,995.0,356.071,356.071,355.5985,355.9332,995.0
2024-06-05 12:50:00,361.54,361.55,361.09,361.1,5150.0,355.9332,355.9431,355.4902,355.5,5150.0
2024-06-05 12:55:00,361.09,361.38,361.09,361.32,6134.0,355.4902,355.7757,355.4902,355.7166,6134.0
2024-06-05 13:00:00,361.32,361.44,360.83,360.92,7430.0,355.7166,355.8348,355.2342,355.3228,7430.0
2024-06-05 13:05:00,360.91,360.91,360.53,360.53,4993.0,355.313,355.313,354.9389,354.9389,4993.0
2024-06-05 13:10:00,360.53,360.69,359.97,359.98,4872.0,354.9389,355.0964,354.3876,354.3974,4872.0
2024-06-05 13:15:00,360.17,360.33,360.1,360.19,1400.0,354.5845,354.742,354.5155,354.6041,1400.0
2024-06-05 13:20:00,360.19,360.37,360.17,360.29,4650.0,354.6041,354.7814,354.5845,354.7026,4650.0
2024-06-05 13:25:00,360.29,360.41,359.75,359.99,10873.0,354.7026,354.8207,354.171,354.4072,10873.0
2024-06-05 13:30:00,359.99,360.0,359.74,359.75,1355.0,354.4072,354.4171,354.1611,354.171,1355.0
2024-06-05 13:35:00,359.71,360.18,359.69,360.13,3810.0,354.1316,354.5943,354.1119,354.5451,3810.0
2024-06-05 13:40:00,360.14,360.41,360.0,360.01,2224.0,354.5549,354.8207,354.4171,354.4269,2224.0
2024-06-05 13:45:00,360.05,360.08,359.72,359.88,1366.0,354.4663,354.4959,354.1414,354.299,1366.0
2024-06-05 13:50:00,359.95,360.49,359.94,360.48,2432.0,354.3679,354.8995,354.358,354.8896,2432.0
2024-06-05 13:55:00,360.31,360.43,360.13,360.43,1786.0,354.7223,354.8404,354.5451,354.8404,1786.0
2024-06-05 14:00:00,360.19,360.24,360.05,360.24,9080.0,354.6041,354.6534,354.4663,354.6534,9080.0
2024-06-05 14:05:00,360.31,360.44,360.31,360.44,742.0,354.7223,354.8503,354.7223,354.8503,742.0
2024-06-05 14:10:00,360.48,360.55,360.18,360.37,1711.0,354.8896,354.9586,354.5943,354.7814,1711.0
2024-06-05 14:15:00,360.1,360.69,360.1,360.69,840.0,354.5155,355.0964,354.5155,355.0964,840.0
2024-06-05 14:20:00,360.44,360.79,360.2,360.79,3310.0,354.8503,355.1948,354.614,355.1948,3310.0
2024-06-05 14:25:00,360.65,360.83,360.51,360.67,1740.0,355.057,355.2342,354.9192,355.0767,1740.0
2024-06-05 14:30:00,360.56,360.78,360.48,360.75,1100.0,354.9684,355.185,354.8896,355.1555,1100.0
2024-06-05 14:35:00,360.91,360.92,360.6,360.78,2675.0,355.313,355.3228,355.0078,355.185,2675.0
2024-06-05 14:40:00,360.78,360.93,360.68,360.73,2419.0,355.185,355.3327,355.0865,355.1358,2419.0
2024-06-05 14:45:00,360.74,360.88,360.69,360.78,2910.0,355.1456,355.2834,355.0964,355.185,2910.0
2024-06-05 14:50:00,360.9,360.98,360.76,360.97,1747.0,355.3031,355.3819,355.1653,355.372,1747.0
2024-06-05 14:55:00,360.8,361.06,360.79,360.96,6707.0,355.2047,355.4607,355.1948,355.3622,6707.0
2024-06-05 15:00:00,360.99,361.15,360.95,360.99,6072.0,355.3917,355.5493,355.3524,355.3917,6072.0
2024-06-05 15:05:00,360.98,361.16,360.91,361.08,2032.0,355.3819,355.5591,355.313,355.4803,2032.0
2024-06-05 15:10:00,361.14,361.14,360.91,361.02,1790.0,355.5394,355.5394,355.313,355.4213,1790.0
2024-06-05 15:15:00,361.0,361.22,360.99,361.18,2128.0,355.4016,355.6182,355.3917,355.5788,2128.0
2024-06-05 15:20:00,361.03,361.06,360.69,360.75,4181.0,355.4311,355.4607,355.0964,355.1555,4181.0
2024-06-05 15:25:00,360.8,361.01,360.72,360.97,5163.0,355.2047,355.4114,355.1259,355.372,5163.0
2024-06-05 15:30:00,361.0,361.18,360.88,361.08,7132.0,355.4016,355.5788,355.2834,355.4803,7132.0
2024-06-05 15:35:00,361.14,361.24,361.0,361.14,5586.0,355.5394,355.6379,355.4016,355.5394,5586.0
2024-06-05 15:40:00,361.09,361.71,361.08,361.65,4150.0,355.4902,356.1006,355.4803,356.0415,4150.0
2024-06-05 15:45:00,361.55,361.65,360.91,361.08,76518.0,355.9431,356.0415,355.313,355.4803,76518.0
2024-06-05 15:50:00,360.97,362.02,360.97,361.96,12410.0,355.372,356.4058,355.372,356.3467,12410.0
2024-06-05 15:55:00,361.94,361.95,360.78,361.39,47744.0,356.327,356.3369,355.185,355.7855,47744.0
2024-06-06 09:30:00,360.27,362.61,358.14,360.33,22120.0,354.6829,356.9866,352.5859,354.742,22120.0
2024-06-06 09:35:00,361.41,363.64,360.55,361.41,4861.0,355.8052,358.0006,354.9586,355.8052,4861.0
2024-06-06 09:40:00,363.57,364.13,362.87,363.77,9988.0,357.9317,358.483,357.2426,358.1286,9988.0
2024-06-06 09:45:00,363.47,365.0,363.02,364.28,9587.0,357.8333,359.3396,357.3903,358.6307,9587.0
2024-06-06 09:50:00,364.28,364.89,363.58,363.96,4932.0,358.6307,359.2313,357.9416,358.3157,4932.0
2024-06-06 09:55:00,363.95,365.0,363.87,364.73,6585.0,358.3058,359.3396,358.2271,359.0737,6585.0
2024-06-06 10:00:00,364.7,364.82,364.23,364.58,4375.0,359.0442,359.1623,358.5815,358.9261,4375.0
2024-06-06 10:05:00,364.57,365.4,364.57,365.4,2491.0,358.9162,359.7333,358.9162,359.7333,2491.0
2024-06-06 10:10:00,365.5,365.5,364.56,364.92,4595.0,359.8318,359.8318,358.9064,359.2608,4595.0
2024-06-06 10:15:00,364.74,365.18,364.43,364.66,8391.0,359.0836,359.5168,358.7784,359.0048,8391.0
2024-06-06 10:20:00,364.7,364.7,364.01,364.45,2957.0,359.0442,359.0442,358.3649,358.7981,2957.0
2024-06-06 10:25:00,364.45,364.52,363.9,364.0,4905.0,358.7981,358.867,358.2566,358.3551,4905.0
2024-06-06 10:30:00,363.93,364.15,363.37,363.72,5975.0,358.2861,358.5027,357.7348,358.0794,5975.0
2024-06-06 10:35:00,363.65,363.69,362.96,363.42,11644.0,358.0105,358.0499,357.3312,357.7841,11644.0
2024-06-06 10:40:00,363.49,363.66,363.17,363.55,2595.0,357.853,358.0203,357.5379,357.912,2595.0
2024-06-06 10:45:00,363.6,364.18,363.43,364.17,5082.0,357.9613,358.5323,357.7939,358.5224,5082.0
2024-06-06 10:50:00,364.19,364.22,363.98,364.05,1300.0,358.5421,358.5716,358.3354,358.4043,1300.0
2024-06-06 10:55:00,363.92,363.92,363.32,363.32,3343.0,358.2763,358.2763,357.6856,357.6856,3343.0
2024-06-06 11:00:00,363.59,363.86,362.82,362.95,12203.0,357.9514,358.2172,357.1934,357.3213,12203.0
2024-06-06 11:05:00,362.79,362.84,362.38,362.73,1330.0,357.1638,357.213,356.7602,357.1048,1330.0
2024-06-06 11:10:00,362.64,362.94,362.5,362.82,9564.0,357.0161,357.3115,356.8783,357.1934,9564.0
2024-06-06 11:15:00,362.75,362.87,361.2,361.2,47892.0,357.1244,357.2426,355.5985,355.5985,47892.0
2024-06-06 11:20:00,361.43,361.5,360.91,361.43,15698.0,355.8249,355.8938,355.313,355.8249,15698.0
2024-06-06 11:25:00,361.0,361.35,360.44,361.1,14782.0,355.4016,355.7462,354.8503,355.5,14782.0
2024-06-06 11:30:00,361.27,361.46,360.84,361.08,5361.0,355.6674,355.8544,355.2441,355.4803,5361.0
2024-06-06 11:35:00,361.22,361.3,360.67,360.68,13992.0,355.6182,355.6969,355.0767,355.0865,13992.0
2024-06-06 11:40:00,360.8,360.89,360.44,360.75,13047.0,355.2047,355.2933,354.8503,355.1555,13047.0
2024-06-06 11:45:00,360.66,361.11,360.43,360.52,13014.0,355.0669,355.5099,354.8404,354.929,13014.0
2024-06-06 11:50:00,360.56,360.95,360.48,360.87,6756.0,354.9684,355.3524,354.8896,355.2736,6756.0
2024-06-06 11:55:00,360.88,361.3,360.25,360.25,4300.0,355.2834,355.6969,354.6632,354.6632,4300.0
2024-06-06 12:00:00,360.39,360.39,359.99,360.25,16999.0,354.801,354.801,354.4072,354.6632,16999.0
2024-06-06 12:05:00,359.85,359.85,358.21,358.25,2000.0,354.2694,354.2694,352.6549,352.6942,2000.0
2024-06-06 12:10:00,358.23,358.23,357.16,357.17,19737.0,352.6745,352.6745,351.6211,351.631,19737.0
2024-06-06 12:15:00,357.33,357.68,356.45,356.54,33597.0,351.7885,352.1331,350.9221,351.0107,33597.0
2024-06-06 12:20:00,356.32,357.37,356.32,357.31,15443.0,350.7942,351.8279,350.7942,351.7688,15443.0
2024-06-06 12:25:00,357.25,357.47,357.11,357.14,2527.0,351.7097,351.9263,351.5719,351.6014,2527.0
2024-06-06 12:30:00,356.89,357.35,356.85,357.35,5041.0,351.3553,351.8082,351.3159,351.8082,5041.0
2024-06-06 12:35:00,357.26,357.37,356.53,356.72,6638.0,351.7196,351.8279,351.0009,351.188,6638.0
2024-06-06 12:40:00,356.7,356.7,356.19,356.19,3389.0,351.1683,351.1683,350.6662,350.6662,3389.0
2024-06-06 12:45:00,356.2,356.35,355.67,355.69,4251.0,350.676,350.8237,350.1542,350.1739,4251.0
2024-06-06 12:50:00,355.79,355.86,355.51,355.67,4256.0,350.2724,350.3413,349.9967,350.1542,4256.0
2024-06-06 12:55:00,355.55,355.7,354.01,354.22,17221.0,350.0361,350.1838,348.52,348.7267,17221.0
2024-06-06 13:00:00,354.34,354.94,354.19,354.9,12913.0,348.8449,349.4356,348.6972,349.3962,12913.0
2024-06-06 13:05:00,354.93,355.09,354.67,354.69,4370.0,349.4257,349.5832,349.1697,349.1894,4370.0
2024-06-06 13:10:00,354.76,355.22,354.76,354.96,5770.0,349.2584,349.7112,349.2584,349.4553,5770.0
2024-06-06 13:15:00,354.82,355.21,354.53,354.63,5662.0,349.3174,349.7014,349.0319,349.1304,5662.0
2024-06-06 13:20:00,354.82,354.85,354.53,354.73,4988.0,349.3174,349.347,349.0319,349.2288,4988.0
2024-06-06 13:25:00,354.73,354.79,354.59,354.75,5084.0,349.2288,349.2879,349.091,349.2485,5084.0
2024-06-06 13:30:00,354.78,354.78,354.48,354.59,3267.0,349.278,349.278,348.9827,349.091,3267.0
2024-06-06 13:35:00,354.56,354.59,354.15,354.19,8016.0,349.0615,349.091,348.6578,348.6972,8016.0
2024-06-06 13:40:00,354.15,355.34,354.0,355.34,8893.0,348.6578,349.8294,348.5101,349.8294,8893.0
2024-06-06 13:45:00,355.19,355.57,355.11,355.56,5582.0,349.6817,350.0558,349.6029,350.0459,5582.0
2024-06-06 13:50:00,355.7,355.73,355.37,355.56,2316.0,350.1838,350.2133,349.8589,350.0459,2316.0
2024-06-06 13:55:00,355.66,355.69,355.35,355.46,4138.0,350.1444,350.1739,349.8392,349.9475,4138.0
2024-06-06 14:00:00,355.46,355.6,355.42,355.45,1000.0,349.9475,350.0853,349.9081,349.9377,1000.0
2024-06-06 14:05:00,355.45,355.59,355.0,355.05,6267.0,349.9377,350.0755,349.4946,349.5439,6267.0
2024-06-06 14:10:00,355.05,355.19,355.04,355.13,2881.0,349.5439,349.6817,349.534,349.6226,2881.0
2024-06-06 14:15:00,355.18,355.78,354.95,355.67,7835.0,349.6718,350.2625,349.4454,350.1542,7835.0
2024-06-06 14:20:00,355.88,356.22,355.55,356.22,3910.0,350.361,350.6957,350.0361,350.6957,3910.0
2024-06-06 14:25:00,356.0,356.22,355.96,356.19,3541.0,350.4791,350.6957,350.4397,350.6662,3541.0
2024-06-06 14:30:00,356.21,356.41,355.87,355.9,5299.0,350.6859,350.8828,350.3511,350.3807,5299.0
2024-06-06 14:35:00,355.92,355.97,355.74,355.74,2833.0,350.4004,350.4496,350.2232,350.2232,2833.0
2024-06-06 14:40:00,355.96,356.41,355.88,356.41,3855.0,350.4397,350.8828,350.361,350.8828,3855.0
2024-06-06 14:45:00,356.56,356.83,356.4,356.83,5270.0,351.0304,351.2963,350.8729,351.2963,5270.0
2024-06-06 14:50:00,356.9,357.15,356.79,357.15,5115.0,351.3652,351.6113,351.2569,351.6113,5115.0
2024-06-06 14:55:00,357.26,357.61,357.23,357.55,5385.0,351.7196,352.0642,351.69,352.0051,5385.0
2024-06-06 15:00:00,357.45,357.68,357.16,357.62,5154.0,351.9066,352.1331,351.6211,352.074,5154.0
2024-06-06 15:05:00,357.62,357.62,357.33,357.46,29225.0,352.074,352.074,351.7885,351.9165,29225.0
2024-06-06 15:10:00,357.37,357.49,356.73,356.73,7187.0,351.8279,351.946,351.1978,351.1978,7187.0
2024-06-06 15:15:00,356.75,356.75,355.96,356.05,8167.0,351.2175,351.2175,350.4397,350.5283,8167.0
2024-06-06 15:20:00,356.1,356.24,356.0,356.23,4728.0,350.5776,350.7154,350.4791,350.7056,4728.0
2024-06-06 15:25:00,356.23,356.29,356.07,356.24,4826.0,350.7056,350.7646,350.548,350.7154,4826.0
2024-06-06 15:30:00,356.19,356.77,356.19,356.67,10788.0,350.6662,351.2372,350.6662,351.1387,10788.0
2024-06-06 15:35:00,356.74,357.97,356.74,357.97,9293.0,351.2076,352.4186,351.2076,352.4186,9293.0
2024-06-06 15:40:00,358.13,358.14,356.86,356.9,11366.0,352.5761,352.5859,351.3258,351.3652,11366.0
2024-06-06 15:45:00,356.91,356.91,355.84,355.84,11142.0,351.375,351.375,350.3216,350.3216,11142.0
2024-06-06 15:50:00,355.82,356.19,355.37,355.37,21342.0,350.3019,350.6662,349.8589,349.8589,21342.0
2024-06-06 15:55:00,355.41,355.5,353.42,355.41,148235.0,349.8983,349.9869,347.9391,349.8983,148235.0
2024-06-07 09:30:00,355.65,355.9,354.71,355.5,5587.0,350.1346,350.3807,349.2091,349.9869,5587.0
2024-06-07 09:35:00,355.63,355.63,354.36,354.36,1000.0,350.1149,350.1149,348.8646,348.8646,1000.0
2024-06-07 09:40:00,354.89,355.79,354.82,354.82,4574.0,349.3863,350.2724,349.3174,349.3174,4574.0
2024-06-07 09:45:00,354.75,355.14,354.51,354.97,5157.0,349.2485,349.6325,349.0122,349.4651,5157.0
2024-06-07 09:50:00,354.16,354.52,353.43,353.58,4105.0,348.6677,349.0221,347.949,348.0967,4105.0
2024-06-07 09:55:00,353.53,353.85,353.13,353.47,9068.0,348.0474,348.3625,347.6536,347.9884,9068.0
2024-06-07 10:00:00,353.14,354.42,353.05,354.42,7707.0,347.6635,348.9236,347.5749,348.9236,7707.0
2024-06-07 10:05:00,354.6,354.89,354.32,354.4,3343.0,349.1008,349.3863,348.8252,348.9039,3343.0
2024-06-07 10:10:00,354.29,354.34,353.06,353.27,8146.0,348.7956,348.8449,347.5847,347.7915,8146.0
2024-06-07 10:15:00,353.21,353.21,352.23,352.29,5362.0,347.7324,347.7324,346.7676,346.8267,5362.0
2024-06-07 10:20:00,352.21,352.39,351.0,351.4,11291.0,346.7479,346.9251,345.5567,345.9505,11291.0
2024-06-07 10:25:00,351.35,351.61,351.02,351.6,4259.0,345.9012,346.1572,345.5764,346.1474,4259.0
2024-06-07 10:30:00,351.61,351.61,351.18,351.22,2200.0,346.1572,346.1572,345.7339,345.7733,2200.0
2024-06-07 10:35:00,351.15,351.5,351.04,351.42,7039.0,345.7043,346.0489,345.596,345.9702,7039.0
2024-06-07 10:40:00,351.17,351.47,351.01,351.02,2240.0,345.724,346.0194,345.5665,345.5764,2240.0
2024-06-07 10:45:00,351.22,352.19,351.22,351.74,4347.0,345.7733,346.7282,345.7733,346.2852,4347.0
2024-06-07 10:50:00,351.74,351.74,351.17,351.24,3868.0,346.2852,346.2852,345.724,345.7929,3868.0
2024-06-07 10:55:00,351.15,351.45,351.04,351.34,1984.0,345.7043,345.9997,345.596,345.8914,1984.0
2024-06-07 11:00:00,350.99,351.7,350.98,351.06,5719.0,345.5468,346.2458,345.537,345.6157,5719.0
2024-06-07 11:05:00,351.2,351.37,350.98,351.23,1879.0,345.7536,345.9209,345.537,345.7831,1879.0
2024-06-07 11:10:00,351.12,351.34,350.96,351.25,1382.0,345.6748,345.8914,345.5173,345.8028,1382.0
2024-06-07 11:15:00,351.32,351.38,350.93,351.05,10940.0,345.8717,345.9308,345.4877,345.6059,10940.0
2024-06-07 11:20:00,351.05,351.16,350.99,351.16,3024.0,345.6059,345.7142,345.5468,345.7142,3024.0
2024-06-07 11:25:00,351.26,351.5,351.05,351.37,2473.0,345.8126,346.0489,345.6059,345.9209,2473.0
2024-06-07 11:30:00,351.29,351.43,350.99,351.03,2598.0,345.8422,345.98,345.5468,345.5862,2598.0
2024-06-07 11:35:00,351.02,351.21,350.8,351.05,6605.0,345.5764,345.7634,345.3598,345.6059,6605.0
2024-06-07 11:40:00,351.02,351.18,350.87,351.13,14561.0,345.5764,345.7339,345.4287,345.6846,14561.0
2024-06-07 11:45:00,351.05,351.16,350.51,351.1,70997.0,345.6059,345.7142,345.0743,345.6551,70997.0
2024-06-07 11:50:00,351.06,351.21,350.98,351.05,8639.0,345.6157,345.7634,345.537,345.6059,8639.0
2024-06-07 11:55:00,351.12,351.21,351.0,351.05,3618.0,345.6748,345.7634,345.5567,345.6059,3618.0
2024-06-07 12:00:00,351.04,351.74,351.0,351.67,6654.0,345.596,346.2852,345.5567,346.2163,6654.0
2024-06-07 12:05:00,351.65,351.82,351.64,351.82,600.0,346.1966,346.3639,346.1867,346.3639,600.0
2024-06-07 12:10:00,351.67,351.83,351.43,351.76,1855.0,346.2163,346.3738,345.98,346.3049,1855.0
2024-06-07 12:15:00,351.84,352.73,351.76,352.05,10520.0,346.3836,347.2598,346.3049,346.5904,10520.0
2024-06-07 12:20:00,352.0,352.26,351.91,351.95,1400.0,346.5412,346.7971,346.4526,346.4919,1400.0
2024-06-07 12:25:00,351.89,353.0,351.89,352.86,8240.0,346.4329,347.5256,346.4329,347.3878,8240.0
2024-06-07 12:30:00,353.0,353.11,352.91,352.91,581.0,347.5256,347.6339,347.437,347.437,581.0
2024-06-07 12:35:00,352.9,352.9,352.35,352.5,9901.0,347.4272,347.4272,346.8857,347.0334,9901.0
2024-06-07 12:40:00,352.5,352.57,351.42,351.42,9429.0,347.0334,347.1023,345.9702,345.9702,9429.0
2024-06-07 12:45:00,351.22,351.34,351.12,351.13,406.0,345.7733,345.8914,345.6748,345.6846,406.0
2024-06-07 12:50:00,351.1,351.37,350.98,351.06,7482.0,345.6551,345.9209,345.537,345.6157,7482.0
2024-06-07 12:55:00,351.0,351.2,350.97,351.1,5686.0,345.5567,345.7536,345.5271,345.6551,5686.0
2024-06-07 13:00:00,351.05,351.3,350.99,351.2,6124.0,345.6059,345.852,345.5468,345.7536,6124.0
2024-06-07 13:05:00,351.28,351.63,351.28,351.59,2310.0,345.8323,346.1769,345.8323,346.1375,2310.0
2024-06-07 13:10:00,351.47,351.51,351.3,351.49,1833.0,346.0194,346.0588,345.852,346.0391,1833.0
2024-06-07 13:15:00,351.7,351.92,351.68,351.69,1868.0,346.2458,346.4624,346.2261,346.236,1868.0
2024-06-07 13:20:00,352.47,352.47,352.32,352.32,200.0,347.0039,347.0039,346.8562,346.8562,200.0
2024-06-07 13:25:00,352.55,352.55,352.16,352.42,2962.0,347.0826,347.0826,346.6987,346.9546,2962.0
2024-06-07 13:30:00,352.17,352.48,352.13,352.48,1400.0,346.7085,347.0137,346.6691,347.0137,1400.0
2024-06-07 13:35:00,352.54,352.77,352.37,352.7,6070.0,347.0728,347.2992,346.9054,347.2303,6070.0
2024-06-07 13:40:00,352.64,352.67,352.44,352.44,1541.0,347.1712,347.2008,346.9743,346.9743,1541.0
2024-06-07 13:45:00,352.59,352.7,352.44,352.53,863.0,347.122,347.2303,346.9743,347.0629,863.0
2024-06-07 13:50:00,352.56,352.79,352.45,352.6,1104.0,347.0925,347.3189,346.9842,347.1319,1104.0
2024-06-07 13:55:00,352.75,352.76,352.55,352.68,700.0,347.2795,347.2894,347.0826,347.2106,700.0
2024-06-07 14:00:00,352.68,352.68,352.44,352.59,1327.0,347.2106,347.2106,346.9743,347.122,1327.0
2024-06-07 14:05:00,352.44,352.56,352.31,352.31,1229.0,346.9743,347.0925,346.8463,346.8463,1229.0
2024-06-07 14:10:00,352.36,352.99,352.03,352.99,5077.0,346.8956,347.5158,346.5707,347.5158,5077.0
2024-06-07 14:15:00,352.99,352.99,352.49,352.86,11517.0,347.5158,347.5158,347.0236,347.3878,11517.0
2024-06-07 14:20:00,352.86,352.86,352.55,352.68,2511.0,347.3878,347.3878,347.0826,347.2106,2511.0
2024-06-07 14:25:00,352.58,352.96,352.56,352.96,2445.0,347.1122,347.4863,347.0925,347.4863,2445.0
2024-06-07 14:30:00,353.16,353.16,352.6,352.61,1347.0,347.6832,347.6832,347.1319,347.1417,1347.0
2024-06-07 14:35:00,352.61,352.74,352.6,352.74,259.0,347.1417,347.2697,347.1319,347.2697,259.0
2024-06-07 14:40:00,352.7,352.83,352.57,352.83,1400.0,347.2303,347.3583,347.1023,347.3583,1400.0
2024-06-07 14:45:00,352.91,353.46,352.91,353.39,1700.0,347.437,347.9785,347.437,347.9096,1700.0
2024-06-07 14:50:00,353.4,353.94,353.35,353.94,2481.0,347.9194,348.4511,347.8702,348.4511,2481.0
2024-06-07 14:55:00,353.83,353.84,353.47,353.66,2216.0,348.3428,348.3526,347.9884,348.1754,2216.0
2024-06-07 15:00:00,353.7,354.1,353.67,353.92,3621.0,348.2148,348.6086,348.1853,348.4314,3621.0
2024-06-07 15:05:00,353.91,354.03,353.5,353.56,2187.0,348.4215,348.5397,348.0179,348.077,2187.0
2024-06-07 15:10:00,353.57,354.02,353.41,353.86,3424.0,348.0868,348.5298,347.9293,348.3723,3424.0
2024-06-07 15:15:00,353.65,353.89,353.53,353.87,1389.0,348.1656,348.4018,348.0474,348.3822,1389.0
2024-06-07 15:20:00,353.94,353.95,353.68,353.88,1700.0,348.4511,348.4609,348.1951,348.392,1700.0
2024-06-07 15:25:00,353.66,353.88,353.09,353.1,700.0,348.1754,348.392,347.6143,347.6241,700.0
2024-06-07 15:30:00,353.22,353.92,353.03,353.9,6220.0,347.7422,348.4314,347.5552,348.4117,6220.0
2024-06-07 15:35:00,353.82,353.86,353.41,353.42,6710.0,348.3329,348.3723,347.9293,347.9391,6710.0
2024-06-07 15:40:00,353.55,353.55,353.02,353.07,3916.0,348.0671,348.0671,347.5453,347.5946,3916.0
2024-06-07 15:45:00,353.05,353.62,352.9,353.08,7561.0,347.5749,348.136,347.4272,347.6044,7561.0
2024-06-07 15:50:00,352.95,353.25,352.77,352.8,9050.0,347.4764,347.7718,347.2992,347.3287,9050.0
2024-06-07 15:55:00,352.75,352.76,351.76,352.0,39715.0,347.2795,347.2894,346.3049,346.5412,39715.0
2024-06-10 09:30:00,349.19,351.95,348.71,351.95,9009.0,343.7747,346.4919,343.3022,346.4919,9009.0
2024-06-10 09:35:00,350.57,351.24,350.03,350.03,4840.0,345.1333,345.7929,344.6017,344.6017,4840.0
2024-06-10 09:40:00,349.74,349.81,349.2,349.62,2696.0,344.3162,344.3851,343.7846,344.1981,2696.0
2024-06-10 09:45:00,349.31,350.51,349.31,350.5,5487.0,343.8929,345.0743,343.8929,345.0644,5487.0
2024-06-10 09:50:00,350.25,350.27,349.39,350.14,3750.0,344.8183,344.838,343.9716,344.71,3750.0
2024-06-10 09:55:00,349.97,350.16,349.38,349.71,7654.0,344.5426,344.7297,343.9618,344.2867,7654.0
2024-06-10 10:00:00,349.61,350.75,348.59,350.31,44491.0,344.1882,345.3105,343.184,344.8774,44491.0
2024-06-10 10:05:00,349.69,349.9,348.92,349.34,24057.0,344.267,344.4737,343.5089,343.9224,24057.0
2024-06-10 10:10:00,349.77,350.13,349.64,350.13,4552.0,344.3457,344.7002,344.2178,344.7002,4552.0
2024-06-10 10:15:00,350.29,350.86,350.29,350.86,1100.0,344.8577,345.4188,344.8577,345.4188,1100.0
2024-06-10 10:20:00,350.45,350.5,349.5,349.85,6115.0,345.0152,345.0644,344.0799,344.4245,6115.0
2024-06-10 10:25:00,349.36,349.8,349.11,349.62,7176.0,343.9421,344.3753,343.696,344.1981,7176.0
2024-06-10 10:30:00,349.62,349.82,349.43,349.66,21206.0,344.1981,344.395,344.011,344.2374,21206.0
2024-06-10 10:35:00,349.53,349.8,349.34,349.43,5968.0,344.1095,344.3753,343.9224,344.011,5968.0
2024-06-10 10:40:00,349.55,349.62,348.94,349.25,11856.0,344.1292,344.1981,343.5286,343.8338,11856.0
2024-06-10 10:45:00,349.01,349.31,348.71,348.88,13865.0,343.5975,343.8929,343.3022,343.4695,13865.0
2024-06-10 10:50:00,349.07,349.74,349.01,349.33,29151.0,343.6566,344.3162,343.5975,343.9126,29151.0
2024-06-10 10:55:00,348.87,348.97,347.71,347.71,1571.0,343.4597,343.5581,342.3177,342.3177,1571.0
2024-06-10 11:00:00,347.64,347.76,346.78,346.78,10767.0,342.2488,342.3669,341.4021,341.4021,10767.0
2024-06-10 11:05:00,346.87,347.99,346.85,347.99,8421.0,341.4907,342.5933,341.471,342.5933,8421.0
2024-06-10 11:10:00,348.05,348.54,348.04,348.54,3218.0,342.6524,343.1348,342.6426,343.1348,3218.0
2024-06-10 11:15:00,348.55,348.55,348.24,348.38,1065.0,343.1447,343.1447,342.8395,342.9773,1065.0
2024-06-10 11:20:00,348.37,348.37,347.35,347.35,6588.0,342.9675,342.9675,341.9633,341.9633,6588.0
2024-06-10 11:25:00,347.61,347.84,347.12,347.37,1590.0,342.2192,342.4457,341.7368,341.983,1590.0
2024-06-10 11:30:00,347.35,347.35,346.53,346.53,3092.0,341.9633,341.9633,341.156,341.156,3092.0
2024-06-10 11:35:00,346.53,346.53,345.92,345.92,9033.0,341.156,341.156,340.5554,340.5554,9033.0
2024-06-10 11:40:00,345.84,346.14,345.83,346.14,511.0,340.4767,340.772,340.4668,340.772,511.0
2024-06-10 11:45:00,346.03,346.22,345.94,346.02,2560.0,340.6637,340.8508,340.5751,340.6539,2560.0
2024-06-10 11:50:00,345.97,346.15,345.82,345.87,1009.0,340.6047,340.7819,340.457,340.5062,1009.0
2024-06-10 11:55:00,346.0,346.17,345.72,345.87,5120.0,340.6342,340.8016,340.3585,340.5062,5120.0
2024-06-10 12:00:00,345.68,345.68,345.12,345.13,1989.0,340.3192,340.3192,339.7679,339.7777,1989.0
2024-06-10 12:05:00,345.04,345.2,344.71,344.9,4043.0,339.6891,339.8466,339.3642,339.5513,4043.0
2024-06-10 12:10:00,344.7,344.86,344.52,344.52,1505.0,339.3544,339.5119,339.1772,339.1772,1505.0
2024-06-10 12:15:00,344.31,344.31,343.69,343.69,1901.0,338.9704,338.9704,338.36,338.36,1901.0
2024-06-10 12:20:00,343.89,344.99,343.63,344.99,5336.0,338.5569,339.6399,338.301,339.6399,5336.0
2024-06-10 12:25:00,344.71,344.73,344.61,344.69,1221.0,339.3642,339.3839,339.2658,339.3445,1221.0
2024-06-10 12:30:00,344.83,346.07,344.83,346.07,28391.0,339.4823,340.7031,339.4823,340.7031,28391.0
2024-06-10 12:35:00,346.01,346.51,345.99,346.29,2200.0,340.644,341.1363,340.6244,340.9197,2200.0
2024-06-10 12:40:00,346.51,346.51,346.34,346.4,1800.0,341.1363,341.1363,340.9689,341.028,1800.0
2024-06-10 12:45:00,346.47,346.57,346.39,346.57,975.0,341.0969,341.1954,341.0182,341.1954,975.0
2024-06-10 12:50:00,346.63,346.78,346.33,346.33,1818.0,341.2544,341.4021,340.9591,340.9591,1818.0
2024-06-10 12:55:00,346.27,346.3,346.25,346.25,300.0,340.9,340.9296,340.8803,340.8803,300.0
2024-06-10 13:00:00,346.11,347.94,345.99,347.94,47077.0,340.7425,342.5441,340.6244,342.5441,47077.0
2024-06-10 13:05:00,347.89,347.89,347.12,347.12,700.0,342.4949,342.4949,341.7368,341.7368,700.0
2024-06-10 13:10:00,347.03,347.17,346.73,347.17,3244.0,341.6482,341.7861,341.3529,341.7861,3244.0
2024-06-10 13:15:00,347.4,348.09,347.39,348.0,3000.0,342.0125,342.6918,342.0026,342.6032,3000.0
2024-06-10 13:20:00,348.07,348.45,347.96,348.09,2102.0,342.6721,343.0462,342.5638,342.6918,2102.0
2024-06-10 13:25:00,347.94,348.45,347.91,348.45,2745.0,342.5441,343.0462,342.5146,343.0462,2745.0
2024-06-10 13:30:00,348.54,348.54,347.89,347.92,1402.0,343.1348,343.1348,342.4949,342.5244,1402.0
2024-06-10 13:35:00,348.07,348.24,348.07,348.2,1309.0,342.6721,342.8395,342.6721,342.8001,1309.0
2024-06-10 13:40:00,348.02,348.82,348.02,348.66,4800.0,342.6229,343.4105,342.6229,343.253,4800.0
2024-06-10 13:45:00,348.64,348.73,348.43,348.73,321.0,343.2333,343.3219,343.0265,343.3219,321.0
2024-06-10 13:50:00,348.55,348.55,348.54,348.55,115.0,343.1447,343.1447,343.1348,343.1447,115.0
2024-06-10 13:55:00,348.74,348.77,348.5,348.58,1766.0,343.3317,343.3612,343.0954,343.1742,1766.0
2024-06-10 14:00:00,348.4,348.91,348.4,348.77,1100.0,342.997,343.4991,342.997,343.3612,1100.0
2024-06-10 14:05:00,348.91,349.28,348.74,349.28,2094.0,343.4991,343.8633,343.3317,343.8633,2094.0
2024-06-10 14:10:00,349.34,349.41,348.93,348.96,988.0,343.9224,343.9913,343.5188,343.5483,988.0
2024-06-10 14:15:00,348.82,348.93,348.63,348.9,6124.0,343.4105,343.5188,343.2234,343.4892,6124.0
2024-06-10 14:20:00,348.82,348.87,348.74,348.83,1113.0,343.4105,343.4597,343.3317,343.4203,1113.0
2024-06-10 14:25:00,349.07,349.44,349.07,349.43,3205.0,343.6566,344.0209,343.6566,344.011,3205.0
2024-06-10 14:30:00,349.54,349.54,349.31,349.32,785.0,344.1193,344.1193,343.8929,343.9027,785.0
2024-06-10 14:35:00,349.15,349.32,349.15,349.32,901.0,343.7354,343.9027,343.7354,343.9027,901.0
2024-06-10 14:40:00,349.17,349.17,348.92,349.03,3939.0,343.755,343.755,343.5089,343.6172,3939.0
2024-06-10 14:45:00,349.09,349.27,348.98,349.11,4369.0,343.6763,343.8535,343.568,343.696,4369.0
2024-06-10 14:50:00,349.25,349.29,349.25,349.28,300.0,343.8338,343.8732,343.8338,343.8633,300.0
2024-06-10 14:55:00,349.29,350.16,349.12,349.8,89820.0,343.8732,344.7297,343.7058,344.3753,89820.0
2024-06-10 15:00:00,349.75,349.97,349.46,349.55,4865.0,344.326,344.5426,344.0405,344.1292,4865.0
2024-06-10 15:05:00,349.48,349.8,349.24,349.25,5219.0,344.0602,344.3753,343.824,343.8338,5219.0
2024-06-10 15:10:00,349.37,349.44,349.18,349.44,3335.0,343.9519,344.0209,343.7649,344.0209,3335.0
2024-06-10 15:15:00,349.66,349.66,348.91,349.06,4718.0,344.2374,344.2374,343.4991,343.6467,4718.0
2024-06-10 15:20:00,349.0,349.37,348.71,349.13,7321.0,343.5877,343.9519,343.3022,343.7157,7321.0
2024-06-10 15:25:00,349.09,349.3,349.0,349.12,3873.0,343.6763,343.883,343.5877,343.7058,3873.0
2024-06-10 15:30:00,349.0,349.48,348.68,349.48,5440.0,343.5877,344.0602,343.2726,344.0602,5440.0
2024-06-10 15:35:00,349.46,349.87,349.33,349.87,4071.0,344.0405,344.4442,343.9126,344.4442,4071.0
2024-06-10 15:40:00,350.0,350.0,348.87,348.92,13256.0,344.5722,344.5722,343.4597,343.5089,13256.0
2024-06-10 15:45:00,348.82,349.03,348.66,348.78,8279.0,343.4105,343.6172,343.253,343.3711,8279.0
2024-06-10 15:50:00,348.8,349.18,348.65,349.18,18934.0,343.3908,343.7649,343.2431,343.7649,18934.0
2024-06-10 15:55:00,349.09,349.76,348.31,349.63,93701.0,343.6763,344.3359,342.9084,344.2079,93701.0
2024-06-11 09:30:00,349.79,351.96,349.0,351.57,48178.0,344.3654,346.5018,343.5877,346.1178,48178.0
2024-06-11 09:35:00,350.69,352.0,350.68,351.94,2500.0,345.2515,346.5412,345.2416,346.4821,2500.0
2024-06-11 09:40:00,351.98,352.74,351.55,352.74,1700.0,346.5215,347.2697,346.0981,347.2697,1700.0
2024-06-11 09:45:00,352.8,353.22,352.05,352.19,4380.0,347.3287,347.7422,346.5904,346.7282,4380.0
2024-06-11 09:50:00,352.15,352.97,351.6,352.97,4107.0,346.6888,347.4961,346.1474,347.4961,4107.0
2024-06-11 09:55:00,353.6,354.62,353.47,354.41,12455.0,348.1163,349.1205,347.9884,348.9138,12455.0
2024-06-11 10:00:00,354.18,354.59,353.22,353.22,9513.0,348.6873,349.091,347.7422,347.7422,9513.0
2024-06-11 10:05:00,353.47,353.65,352.63,352.8,7900.0,347.9884,348.1656,347.1614,347.3287,7900.0
2024-06-11 10:10:00,352.68,352.82,352.43,352.81,1950.0,347.2106,347.3484,346.9645,347.3386,1950.0
2024-06-11 10:15:00,352.85,353.16,352.44,353.11,5547.0,347.378,347.6832,346.9743,347.6339,5547.0
2024-06-11 10:20:00,353.14,353.23,352.81,352.94,2646.0,347.6635,347.7521,347.3386,347.4666,2646.0
2024-06-11 10:25:00,352.94,352.95,352.01,352.13,2500.0,347.4666,347.4764,346.551,346.6691,2500.0
2024-06-11 10:30:00,352.35,352.43,351.97,352.06,2662.0,346.8857,346.9645,346.5116,346.6002,2662.0
2024-06-11 10:35:00,352.06,352.34,351.82,352.19,8916.0,346.6002,346.8759,346.3639,346.7282,8916.0
2024-06-11 10:40:00,352.02,352.27,351.91,352.15,3470.0,346.5608,346.807,346.4526,346.6888,3470.0
2024-06-11 10:45:00,352.25,352.25,351.48,351.85,4038.0,346.7873,346.7873,346.0292,346.3935,4038.0
2024-06-11 10:50:00,351.84,352.03,351.33,351.58,4838.0,346.3836,346.5707,345.8815,346.1277,4838.0
2024-06-11 10:55:00,351.73,352.07,351.45,351.98,4874.0,346.2753,346.6101,345.9997,346.5215,4874.0
2024-06-11 11:00:00,352.02,352.08,351.81,352.05,2790.0,346.5608,346.6199,346.3541,346.5904,2790.0
2024-06-11 11:05:00,352.06,352.06,351.53,351.65,1600.0,346.6002,346.6002,346.0784,346.1966,1600.0
2024-06-11 11:10:00,351.5,351.67,351.28,351.67,4696.0,346.0489,346.2163,345.8323,346.2163,4696.0
2024-06-11 11:15:00,351.56,351.73,351.41,351.54,1500.0,346.108,346.2753,345.9603,346.0883,1500.0
2024-06-11 11:20:00,351.54,352.06,351.3,351.38,10787.0,346.0883,346.6002,345.852,345.9308,10787.0
2024-06-11 11:25:00,351.31,351.59,351.25,351.25,2209.0,345.8619,346.1375,345.8028,345.8028,2209.0
2024-06-11 11:30:00,351.15,351.57,351.15,351.39,1785.0,345.7043,346.1178,345.7043,345.9406,1785.0
2024-06-11 11:35:00,351.24,351.25,351.06,351.12,1000.0,345.7929,345.8028,345.6157,345.6748,1000.0
2024-06-11 11:40:00,351.3,352.0,351.1,351.97,38345.0,345.852,346.5412,345.6551,346.5116,38345.0
2024-06-11 11:45:00,352.02,352.24,351.81,351.82,9488.0,346.5608,346.7774,346.3541,346.3639,9488.0
2024-06-11 11:50:00,351.82,352.07,351.81,351.81,917.0,346.3639,346.6101,346.3541,346.3541,917.0
2024-06-11 11:55:00,351.62,351.97,351.27,351.3,2345.0,346.167,346.5116,345.8225,345.852,2345.0
2024-06-11 12:00:00,351.32,351.41,351.08,351.41,4598.0,345.8717,345.9603,345.6354,345.9603,4598.0
2024-06-11 12:05:00,351.55,351.55,351.35,351.42,2491.0,346.0981,346.0981,345.9012,345.9702,2491.0
2024-06-11 12:10:00,351.54,351.64,351.53,351.64,594.0,346.0883,346.1867,346.0784,346.1867,594.0
2024-06-11 12:15:00,351.57,351.58,351.35,351.49,1505.0,346.1178,346.1277,345.9012,346.0391,1505.0
2024-06-11 12:20:00,351.52,351.76,351.27,351.27,4968.0,346.0686,346.3049,345.8225,345.8225,4968.0
2024-06-11 12:25:00,351.43,351.56,351.21,351.21,2012.0,345.98,346.108,345.7634,345.7634,2012.0
2024-06-11 12:30:00,351.21,351.25,351.14,351.25,972.0,345.7634,345.8028,345.6945,345.8028,972.0
2024-06-11 12:35:00,351.25,351.3,351.11,351.25,3475.0,345.8028,345.852,345.665,345.8028,3475.0
2024-06-11 12:40:00,351.25,351.35,351.12,351.3,1864.0,345.8028,345.9012,345.6748,345.852,1864.0
2024-06-11 12:45:00,351.41,351.41,351.16,351.16,824.0,345.9603,345.9603,345.7142,345.7142,824.0
2024-06-11 12:50:00,351.25,351.68,351.13,351.58,7231.0,345.8028,346.2261,345.6846,346.1277,7231.0
2024-06-11 12:55:00,351.71,351.71,351.57,351.57,200.0,346.2557,346.2557,346.1178,346.1178,200.0
2024-06-11 13:00:00,351.53,351.71,351.3,351.71,1460.0,346.0784,346.2557,345.852,346.2557,1460.0
2024-06-11 13:05:00,351.56,351.56,351.25,351.29,939.0,346.108,346.108,345.8028,345.8422,939.0
2024-06-11 13:10:00,351.36,351.47,351.21,351.32,1066.0,345.9111,346.0194,345.7634,345.8717,1066.0
2024-06-11 13:15:00,351.36,351.67,351.34,351.64,3493.0,345.9111,346.2163,345.8914,346.1867,3493.0
2024-06-11 13:20:00,351.73,351.73,351.44,351.44,357.0,346.2753,346.2753,345.9898,345.9898,357.0
2024-06-11 13:25:00,351.33,351.49,351.25,351.49,1005.0,345.8815,346.0391,345.8028,346.0391,1005.0
2024-06-11 13:30:00,351.56,351.56,351.22,351.42,2091.0,346.108,346.108,345.7733,345.9702,2091.0
2024-06-11 13:35:00,351.29,351.36,351.22,351.32,1004.0,345.8422,345.9111,345.7733,345.8717,1004.0
2024-06-11 13:40:00,351.28,351.28,351.12,351.2,1600.0,345.8323,345.8323,345.6748,345.7536,1600.0
2024-06-11 13:45:00,351.13,351.22,350.94,351.22,17787.0,345.6846,345.7733,345.4976,345.7733,17787.0
2024-06-11 13:50:00,351.13,351.28,351.13,351.15,400.0,345.6846,345.8323,345.6846,345.7043,400.0
2024-06-11 13:55:00,351.31,351.31,351.13,351.13,900.0,345.8619,345.8619,345.6846,345.6846,900.0
2024-06-11 14:00:00,351.13,351.35,351.07,351.29,6238.0,345.6846,345.9012,345.6256,345.8422,6238.0
2024-06-11 14:05:00,351.32,351.32,351.15,351.27,1599.0,345.8717,345.8717,345.7043,345.8225,1599.0
2024-06-11 14:10:00,351.17,351.18,351.15,351.16,400.0,345.724,345.7339,345.7043,345.7142,400.0
2024-06-11 14:15:00,351.24,351.58,351.15,351.57,5830.0,345.7929,346.1277,345.7043,346.1178,5830.0
2024-06-11 14:20:00,351.55,351.83,351.53,351.77,3165.0,346.0981,346.3738,346.0784,346.3147,3165.0
2024-06-11 14:25:00,351.95,352.01,351.83,352.0,974.0,346.4919,346.551,346.3738,346.5412,974.0
2024-06-11 14:30:00,352.0,352.29,351.85,352.1,3014.0,346.5412,346.8267,346.3935,346.6396,3014.0
2024-06-11 14:35:00,352.06,352.19,351.93,352.09,1205.0,346.6002,346.7282,346.4722,346.6298,1205.0
2024-06-11 14:40:00,352.16,352.16,352.1,352.1,310.0,346.6987,346.6987,346.6396,346.6396,310.0
2024-06-11 14:45:00,352.13,352.61,352.13,352.52,1100.0,346.6691,347.1417,346.6691,347.0531,1100.0
2024-06-11 14:50:00,352.52,352.9,352.51,352.67,3071.0,347.0531,347.4272,347.0432,347.2008,3071.0
2024-06-11 14:55:00,352.63,352.63,352.4,352.59,1479.0,347.1614,347.1614,346.935,347.122,1479.0
2024-06-11 15:00:00,352.7,352.96,352.67,352.96,1400.0,347.2303,347.4863,347.2008,347.4863,1400.0
2024-06-11 15:05:00,353.0,353.0,352.57,352.69,4750.0,347.5256,347.5256,347.1023,347.2205,4750.0
2024-06-11 15:10:00,352.63,352.71,352.56,352.56,1149.0,347.1614,347.2401,347.0925,347.0925,1149.0
2024-06-11 15:15:00,352.61,352.72,352.44,352.44,1920.0,347.1417,347.25,346.9743,346.9743,1920.0
2024-06-11 15:20:00,352.5,352.56,352.13,352.15,2915.0,347.0334,347.0925,346.6691,346.6888,2915.0
2024-06-11 15:25:00,352.12,352.26,351.98,352.12,2681.0,346.6593,346.7971,346.5215,346.6593,2681.0
2024-06-11 15:30:00,352.12,352.25,351.46,351.46,16655.0,346.6593,346.7873,346.0095,346.0095,16655.0
2024-06-11 15:35:00,351.47,351.58,351.2,351.31,7168.0,346.0194,346.1277,345.7536,345.8619,7168.0
2024-06-11 15:40:00,351.4,352.22,351.3,352.11,25455.0,345.9505,346.7577,345.852,346.6494,25455.0
2024-06-11 15:45:00,352.13,352.13,351.2,351.22,9068.0,346.6691,346.6691,345.7536,345.7733,9068.0
2024-06-11 15:50:00,351.36,352.16,350.96,352.14,22763.0,345.9111,346.6987,345.5173,346.679,22763.0
2024-06-11 15:55:00,352.17,352.2,351.42,351.88,80163.0,346.7085,346.7381,345.9702,346.423,80163.0
2024-06-12 09:30:00,352.75,352.75,348.25,349.32,12889.0,347.2795,347.2795,342.8493,343.9027,12889.0
2024-06-12 09:35:00,348.98,350.38,348.62,350.06,4900.0,343.568,344.9463,343.2136,344.6312,4900.0
2024-06-12 09:40:00,350.7,351.58,349.75,350.78,6252.0,345.2613,346.1277,344.326,345.3401,6252.0
2024-06-12 09:45:00,350.53,351.05,349.75,351.05,3019.0,345.094,345.6059,344.326,345.6059,3019.0
2024-06-12 09:50:00,350.31,350.31,349.04,349.06,9904.0,344.8774,344.8774,343.6271,343.6467,9904.0
2024-06-12 09:55:00,349.0,350.99,349.0,349.83,3300.0,343.5877,345.5468,343.5877,344.4048,3300.0
2024-06-12 10:00:00,349.57,349.66,348.98,348.99,10446.0,344.1488,344.2374,343.568,343.5778,10446.0
2024-06-12 10:05:00,349.12,349.85,348.98,349.83,35953.0,343.7058,344.4245,343.568,344.4048,35953.0
2024-06-12 10:10:00,350.32,350.61,349.86,350.07,3848.0,344.8872,345.1727,344.4343,344.6411,3848.0
2024-06-12 10:15:00,350.09,350.21,348.72,349.15,7249.0,344.6608,344.7789,343.312,343.7354,7249.0
2024-06-12 10:20:00,349.16,349.32,348.98,349.09,55809.0,343.7452,343.9027,343.568,343.6763,55809.0
2024-06-12 10:25:00,349.05,349.5,348.98,349.32,20153.0,343.6369,344.0799,343.568,343.9027,20153.0
2024-06-12 10:30:00,349.3,349.95,349.18,349.18,2450.0,343.883,344.5229,343.7649,343.7649,2450.0
2024-06-12 10:35:00,349.0,349.68,349.0,349.68,1201.0,343.5877,344.2571,343.5877,344.2571,1201.0
2024-06-12 10:40:00,349.07,349.44,349.03,349.03,1669.0,343.6566,344.0209,343.6172,343.6172,1669.0
2024-06-12 10:45:00,349.13,349.21,349.09,349.12,2205.0,343.7157,343.7944,343.6763,343.7058,2205.0
2024-06-12 10:50:00,349.32,349.33,349.01,349.02,900.0,343.9027,343.9126,343.5975,343.6074,900.0
2024-06-12 10:55:00,349.05,349.17,348.98,348.98,25960.0,343.6369,343.755,343.568,343.568,25960.0
2024-06-12 11:00:00,349.04,349.09,348.97,349.06,48180.0,343.6271,343.6763,343.5581,343.6467,48180.0
2024-06-12 11:05:00,348.99,349.24,348.98,349.14,4393.0,343.5778,343.824,343.568,343.7255,4393.0
2024-06-12 11:10:00,349.14,349.34,349.01,349.01,4935.0,343.7255,343.9224,343.5975,343.5975,4935.0
2024-06-12 11:15:00,349.23,349.76,349.23,349.71,1726.0,343.8141,344.3359,343.8141,344.2867,1726.0
2024-06-12 11:20:00,349.64,349.72,349.36,349.4,1200.0,344.2178,344.2965,343.9421,343.9815,1200.0
2024-06-12 11:25:00,349.34,349.34,348.82,349.25,4265.0,343.9224,343.9224,343.4105,343.8338,4265.0
2024-06-12 11:30:00,349.08,349.23,349.08,349.23,400.0,343.6664,343.8141,343.6664,343.8141,400.0
2024-06-12 11:35:00,349.09,349.17,349.06,349.06,1185.0,343.6763,343.755,343.6467,343.6467,1185.0
2024-06-12 11:40:00,349.02,349.24,349.01,349.22,1404.0,343.6074,343.824,343.5975,343.8043,1404.0
2024-06-12 11:45:00,349.02,350.0,349.02,349.85,1193.0,343.6074,344.5722,343.6074,344.4245,1193.0
2024-06-12 11:50:00,350.0,350.23,349.9,349.92,1470.0,344.5722,344.7986,344.4737,344.4934,1470.0
2024-06-12 11:55:00,349.86,350.14,349.78,349.78,1551.0,344.4343,344.71,344.3556,344.3556,1551.0
2024-06-12 12:00:00,349.73,349.84,349.73,349.84,505.0,344.3064,344.4147,344.3064,344.4147,505.0
2024-06-12 12:05:00,349.66,350.33,349.66,350.32,1600.0,344.2374,344.8971,344.2374,344.8872,1600.0
2024-06-12 12:10:00,350.38,351.05,350.35,350.63,11729.0,344.9463,345.6059,344.9167,345.1924,11729.0
2024-06-12 12:15:00,350.61,350.89,350.56,350.7,1834.0,345.1727,345.4484,345.1235,345.2613,1834.0
2024-06-12 12:20:00,350.82,350.83,350.61,350.77,1412.0,345.3795,345.3893,345.1727,345.3302,1412.0
2024-06-12 12:25:00,350.84,350.97,350.77,350.78,1508.0,345.3991,345.5271,345.3302,345.3401,1508.0
2024-06-12 12:30:00,350.75,350.91,350.04,350.17,14660.0,345.3105,345.4681,344.6116,344.7395,14660.0
2024-06-12 12:35:00,350.22,350.38,349.95,350.36,4212.0,344.7888,344.9463,344.5229,344.9266,4212.0
2024-06-12 12:40:00,350.34,350.38,349.83,350.0,8689.0,344.9069,344.9463,344.4048,344.5722,8689.0
2024-06-12 12:45:00,350.0,350.06,349.03,349.03,8126.0,344.5722,344.6312,343.6172,343.6172,8126.0
2024-06-12 12:50:00,349.02,349.27,348.98,349.27,27408.0,343.6074,343.8535,343.568,343.8535,27408.0
2024-06-12 12:55:00,349.45,349.92,349.12,349.91,1293.0,344.0307,344.4934,343.7058,344.4836,1293.0
2024-06-12 13:00:00,349.73,349.77,349.56,349.69,2194.0,344.3064,344.3457,344.139,344.267,2194.0
2024-06-12 13:05:00,349.65,349.79,349.42,349.59,4858.0,344.2276,344.3654,344.0012,344.1685,4858.0
2024-06-12 13:10:00,349.59,350.18,349.58,349.96,3053.0,344.1685,344.7494,344.1587,344.5328,3053.0
2024-06-12 13:15:00,349.85,350.09,349.85,350.0,1620.0,344.4245,344.6608,344.4245,344.5722,1620.0
2024-06-12 13:20:00,350.09,350.46,350.09,350.44,2963.0,344.6608,345.025,344.6608,345.0053,2963.0
2024-06-12 13:25:00,350.67,350.95,350.43,350.94,1987.0,345.2318,345.5074,344.9955,345.4976,1987.0
2024-06-12 13:30:00,350.77,351.09,350.71,351.09,2250.0,345.3302,345.6453,345.2712,345.6453,2250.0
2024-06-12 13:35:00,351.01,351.26,350.81,350.94,2942.0,345.5665,345.8126,345.3696,345.4976,2942.0
2024-06-12 13:40:00,350.96,351.18,350.83,351.18,2902.0,345.5173,345.7339,345.3893,345.7339,2902.0
2024-06-12 13:45:00,351.0,351.0,350.69,350.78,1800.0,345.5567,345.5567,345.2515,345.3401,1800.0
2024-06-12 13:50:00,350.66,350.66,350.53,350.54,530.0,345.2219,345.2219,345.094,345.1038,530.0
2024-06-12 13:55:00,350.54,350.77,350.38,350.55,2478.0,345.1038,345.3302,344.9463,345.1136,2478.0
2024-06-12 14:00:00,350.38,350.7,349.68,350.06,4131.0,344.9463,345.2613,344.2571,344.6312,4131.0
2024-06-12 14:05:00,350.04,350.61,349.96,350.14,1985.0,344.6116,345.1727,344.5328,344.71,1985.0
2024-06-12 14:10:00,350.39,350.39,350.29,350.29,900.0,344.9561,344.9561,344.8577,344.8577,900.0
2024-06-12 14:15:00,350.61,350.73,350.36,350.73,3000.0,345.1727,345.2909,344.9266,345.2909,3000.0
2024-06-12 14:20:00,350.92,351.25,350.88,351.25,3518.0,345.4779,345.8028,345.4385,345.8028,3518.0
2024-06-12 14:25:00,351.32,351.62,351.32,351.45,1948.0,345.8717,346.167,345.8717,345.9997,1948.0
2024-06-12 14:30:00,351.47,351.48,350.84,350.95,8337.0,346.0194,346.0292,345.3991,345.5074,8337.0
2024-06-12 14:35:00,351.1,351.24,350.87,351.15,6281.0,345.6551,345.7929,345.4287,345.7043,6281.0
2024-06-12 14:40:00,350.91,351.06,350.57,351.0,10589.0,345.4681,345.6157,345.1333,345.5567,10589.0
2024-06-12 14:45:00,350.9,351.06,350.7,350.99,11629.0,345.4582,345.6157,345.2613,345.5468,11629.0
2024-06-12 14:50:00,351.16,351.16,350.74,350.94,4905.0,345.7142,345.7142,345.3007,345.4976,4905.0
2024-06-12 14:55:00,350.94,351.17,350.92,351.0,2343.0,345.4976,345.724,345.4779,345.5567,2343.0
2024-06-12 15:00:00,350.96,351.21,350.93,351.0,12424.0,345.5173,345.7634,345.4877,345.5567,12424.0
2024-06-12 15:05:00,351.19,351.64,351.0,351.6,8479.0,345.7437,346.1867,345.5567,346.1474,8479.0
2024-06-12 15:10:00,351.34,351.8,351.01,351.01,3289.0,345.8914,346.3443,345.5665,345.5665,3289.0
2024-06-12 15:15:00,351.01,351.22,350.92,351.15,5579.0,345.5665,345.7733,345.4779,345.7043,5579.0
2024-06-12 15:20:00,351.32,351.48,350.89,350.9,2000.0,345.8717,346.0292,345.4484,345.4582,2000.0
2024-06-12 15:25:00,350.86,350.86,350.52,350.68,5421.0,345.4188,345.4188,345.0841,345.2416,5421.0
2024-06-12 15:30:00,350.56,351.02,350.31,350.63,21908.0,345.1235,345.5764,344.8774,345.1924,21908.0
2024-06-12 15:35:00,350.65,350.67,350.46,350.55,4136.0,345.2121,345.2318,345.025,345.1136,4136.0
2024-06-12 15:40:00,350.42,351.0,350.42,350.86,18023.0,344.9857,345.5567,344.9857,345.4188,18023.0
2024-06-12 15:45:00,350.85,351.23,350.76,351.02,10309.0,345.409,345.7831,345.3204,345.5764,10309.0
2024-06-12 15:50:00,351.0,351.97,350.91,351.97,10680.0,345.5567,346.5116,345.4681,346.5116,10680.0
2024-06-12 15:55:00,352.0,352.66,351.79,352.29,59447.0,346.5412,347.1909,346.3344,346.8267,59447.0
2024-06-13 09:30:00,353.53,353.84,349.11,349.5,31920.0,348.0474,348.3526,343.696,344.0799,31920.0
2024-06-13 09:35:00,349.69,351.86,349.32,350.87,10083.0,344.267,346.4033,343.9027,345.4287,10083.0
2024-06-13 09:40:00,350.88,351.52,349.91,350.07,6678.0,345.4385,346.0686,344.4836,344.6411,6678.0
2024-06-13 09:45:00,350.2,350.94,349.82,350.0,18348.0,344.7691,345.4976,344.395,344.5722,18348.0
2024-06-13 09:50:00,349.98,351.46,349.98,351.45,5553.0,344.5525,346.0095,344.5525,345.9997,5553.0
2024-06-13 09:55:00,351.51,351.69,350.88,350.88,2900.0,346.0588,346.236,345.4385,345.4385,2900.0
2024-06-13 10:00:00,350.46,350.88,350.25,350.62,11303.0,345.025,345.4385,344.8183,345.1826,11303.0
2024-06-13 10:05:00,350.62,351.7,350.19,351.69,11810.0,345.1826,346.2458,344.7592,346.236,11810.0
2024-06-13 10:10:00,351.73,352.01,351.18,351.18,1746.0,346.2753,346.551,345.7339,345.7339,1746.0
2024-06-13 10:15:00,351.11,351.36,350.74,351.33,6316.0,345.665,345.9111,345.3007,345.8815,6316.0
2024-06-13 10:20:00,351.47,351.6,351.17,351.17,2613.0,346.0194,346.1474,345.724,345.724,2613.0
2024-06-13 10:25:00,351.24,351.32,350.26,350.97,10259.0,345.7929,345.8717,344.8281,345.5271,10259.0
2024-06-13 10:30:00,350.99,351.91,350.92,351.29,4597.0,345.5468,346.4526,345.4779,345.8422,4597.0
2024-06-13 10:35:00,351.77,352.92,351.67,352.55,2705.0,346.3147,347.4469,346.2163,347.0826,2705.0
2024-06-13 10:40:00,352.63,352.99,352.3,352.99,5826.0,347.1614,347.5158,346.8365,347.5158,5826.0
2024-06-13 10:45:00,352.88,353.19,352.87,353.14,995.0,347.4075,347.7127,347.3977,347.6635,995.0
2024-06-13 10:50:00,353.18,353.66,353.18,353.55,2142.0,347.7029,348.1754,347.7029,348.0671,2142.0
2024-06-13 10:55:00,353.48,353.48,352.93,353.02,2608.0,347.9982,347.9982,347.4567,347.5453,2608.0
2024-06-13 11:00:00,352.77,353.21,352.76,353.09,1700.0,347.2992,347.7324,347.2894,347.6143,1700.0
2024-06-13 11:05:00,352.86,353.58,352.68,353.57,1504.0,347.3878,348.0967,347.2106,348.0868,1504.0
2024-06-13 11:10:00,353.44,353.45,353.12,353.12,1353.0,347.9588,347.9687,347.6438,347.6438,1353.0
2024-06-13 11:15:00,353.08,353.09,352.87,352.87,1103.0,347.6044,347.6143,347.3977,347.3977,1103.0
2024-06-13 11:20:00,352.73,353.01,352.67,353.0,1600.0,347.2598,347.5355,347.2008,347.5256,1600.0
2024-06-13 11:25:00,353.0,353.93,353.0,353.93,2611.0,347.5256,348.4412,347.5256,348.4412,2611.0
2024-06-13 11:30:00,353.93,354.41,353.4,353.46,17591.0,348.4412,348.9138,347.9194,347.9785,17591.0
2024-06-13 11:35:00,353.43,353.84,353.42,353.55,2576.0,347.949,348.3526,347.9391,348.0671,2576.0
2024-06-13 11:40:00,353.81,353.81,353.44,353.73,2003.0,348.3231,348.3231,347.9588,348.2443,2003.0
2024-06-13 11:45:00,353.81,353.9,353.71,353.75,1721.0,348.3231,348.4117,348.2246,348.264,1721.0
2024-06-13 11:50:00,353.77,353.93,353.77,353.93,1185.0,348.2837,348.4412,348.2837,348.4412,1185.0
2024-06-13 11:55:00,353.93,354.18,353.92,354.14,1101.0,348.4412,348.6873,348.4314,348.648,1101.0
2024-06-13 12:00:00,353.95,354.44,353.95,354.44,1400.0,348.4609,348.9433,348.4609,348.9433,1400.0
2024-06-13 12:05:00,354.43,354.66,354.39,354.42,1414.0,348.9335,349.1599,348.8941,348.9236,1414.0
2024-06-13 12:10:00,354.57,354.59,354.29,354.59,1511.0,349.0713,349.091,348.7956,349.091,1511.0
2024-06-13 12:15:00,354.81,355.25,354.61,354.77,11579.0,349.3076,349.7408,349.1107,349.2682,11579.0
2024-06-13 12:20:00,354.89,355.03,354.48,354.53,26090.0,349.3863,349.5242,348.9827,349.0319,26090.0
2024-06-13 12:25:00,354.54,354.54,354.13,354.23,1489.0,349.0418,349.0418,348.6381,348.7366,1489.0
2024-06-13 12:30:00,353.93,354.08,353.79,353.79,1100.0,348.4412,348.5889,348.3034,348.3034,1100.0
2024-06-13 12:35:00,353.9,354.63,353.9,354.63,1181.0,348.4117,349.1304,348.4117,349.1304,1181.0
2024-06-13 12:40:00,354.44,354.45,354.44,354.44,105.0,348.9433,348.9532,348.9433,348.9433,105.0
2024-06-13 12:45:00,354.92,355.59,354.91,355.5,1300.0,349.4159,350.0755,349.406,349.9869,1300.0
2024-06-13 12:50:00,355.64,355.73,355.0,355.0,2449.0,350.1247,350.2133,349.4946,349.4946,2449.0
2024-06-13 12:55:00,355.13,355.16,354.84,354.92,4218.0,349.6226,349.6522,349.3371,349.4159,4218.0
2024-06-13 13:00:00,354.91,354.97,354.39,354.41,3221.0,349.406,349.4651,348.8941,348.9138,3221.0
2024-06-13 13:05:00,354.48,354.91,354.42,354.72,4070.0,348.9827,349.406,348.9236,349.219,4070.0
2024-06-13 13:10:00,354.8,354.8,354.62,354.74,2678.0,349.2977,349.2977,349.1205,349.2387,2678.0
2024-06-13 13:15:00,354.77,354.85,354.63,354.64,2371.0,349.2682,349.347,349.1304,349.1402,2371.0
2024-06-13 13:20:00,354.73,354.77,354.64,354.77,812.0,349.2288,349.2682,349.1402,349.2682,812.0
2024-06-13 13:25:00,354.73,355.18,354.72,355.18,3429.0,349.2288,349.6718,349.219,349.6718,3429.0
2024-06-13 13:30:00,355.15,355.49,355.01,355.49,1907.0,349.6423,349.977,349.5045,349.977,1907.0
2024-06-13 13:35:00,355.5,355.59,355.39,355.55,2921.0,349.9869,350.0755,349.8786,350.0361,2921.0
2024-06-13 13:40:00,355.63,355.63,355.6,355.6,1800.0,350.1149,350.1149,350.0853,350.0853,1800.0
2024-06-13 13:45:00,355.61,356.11,355.6,356.08,2229.0,350.0952,350.5874,350.0853,350.5579,2229.0
2024-06-13 13:50:00,356.1,356.2,356.0,356.2,2244.0,350.5776,350.676,350.4791,350.676,2244.0
2024-06-13 13:55:00,356.38,356.83,356.31,356.83,2102.0,350.8532,351.2963,350.7843,351.2963,2102.0
2024-06-13 14:00:00,356.7,356.82,356.64,356.64,1500.0,351.1683,351.2864,351.1092,351.1092,1500.0
2024-06-13 14:05:00,356.71,356.92,356.6,356.63,5048.0,351.1781,351.3849,351.0698,351.0994,5048.0
2024-06-13 14:10:00,356.62,356.64,356.2,356.2,1307.0,351.0895,351.1092,350.676,350.676,1307.0
2024-06-13 14:15:00,356.18,356.2,356.0,356.19,2543.0,350.6563,350.676,350.4791,350.6662,2543.0
2024-06-13 14:20:00,356.13,356.31,356.13,356.22,791.0,350.6071,350.7843,350.6071,350.6957,791.0
2024-06-13 14:25:00,356.23,356.5,356.11,356.44,35684.0,350.7056,350.9714,350.5874,350.9123,35684.0
2024-06-13 14:30:00,356.29,356.29,355.86,356.0,3113.0,350.7646,350.7646,350.3413,350.4791,3113.0
2024-06-13 14:35:00,355.98,356.16,355.67,355.67,2700.0,350.4594,350.6366,350.1542,350.1542,2700.0
2024-06-13 14:40:00,355.72,356.48,355.72,356.38,3827.0,350.2035,350.9517,350.2035,350.8532,3827.0
2024-06-13 14:45:00,356.28,356.58,356.24,356.24,2950.0,350.7548,351.0501,350.7154,350.7154,2950.0
2024-06-13 14:50:00,356.12,364.93,356.12,357.65,115771.0,350.5973,359.2706,350.5973,352.1035,115771.0
2024-06-13 14:55:00,357.64,361.42,357.34,360.59,47235.0,352.0937,355.8151,351.7983,354.9979,47235.0
2024-06-13 15:00:00,360.79,364.98,360.79,364.98,70651.0,355.1948,359.3199,355.1948,359.3199,70651.0
2024-06-13 15:05:00,364.72,365.49,361.67,362.3,52181.0,359.0639,359.822,356.0612,356.6814,52181.0
2024-06-13 15:10:00,361.84,361.87,359.16,359.45,40476.0,356.2286,356.2581,353.5901,353.8756,40476.0
2024-06-13 15:15:00,359.38,360.6,358.87,359.38,26097.0,353.8067,355.0078,353.3046,353.8067,26097.0
2024-06-13 15:20:00,359.39,360.28,359.39,359.89,10840.0,353.8166,354.6927,353.8166,354.3088,10840.0
2024-06-13 15:25:00,360.09,360.64,359.85,359.97,15617.0,354.5057,355.0472,354.2694,354.3876,15617.0
2024-06-13 15:30:00,359.94,360.19,357.91,358.22,42862.0,354.358,354.6041,352.3595,352.6647,42862.0
2024-06-13 15:35:00,358.38,358.97,357.2,358.97,35619.0,352.8222,353.4031,351.6605,353.4031,35619.0
2024-06-13 15:40:00,358.67,359.78,358.32,358.46,15495.0,353.1077,354.2005,352.7631,352.901,15495.0
2024-06-13 15:45:00,358.38,358.58,357.96,358.25,18719.0,352.8222,353.0191,352.4087,352.6942,18719.0
2024-06-13 15:50:00,358.06,358.8,357.54,358.12,47114.0,352.5072,353.2357,351.9952,352.5662,47114.0
2024-06-13 15:55:00,358.24,358.55,357.98,358.25,64824.0,352.6844,352.9896,352.4284,352.6942,64824.0
2024-06-14 09:30:00,354.71,355.41,353.75,354.56,41870.0,349.2091,349.8983,348.264,349.0615,41870.0
2024-06-14 09:35:00,354.27,355.48,353.7,355.48,6265.0,348.776,349.9672,348.2148,349.9672,6265.0
2024-06-14 09:40:00,355.48,355.96,355.25,355.84,3800.0,349.9672,350.4397,349.7408,350.3216,3800.0
2024-06-14 09:45:00,355.44,355.58,354.33,354.52,4160.0,349.9278,350.0656,348.835,349.0221,4160.0
2024-06-14 09:50:00,354.47,354.48,353.32,354.03,4890.0,348.9729,348.9827,347.8407,348.5397,4890.0
2024-06-14 09:55:00,354.03,354.65,353.41,353.42,2848.0,348.5397,349.1501,347.9293,347.9391,2848.0
2024-06-14 10:00:00,353.51,353.88,353.29,353.49,3309.0,348.0277,348.392,347.8112,348.008,3309.0
2024-06-14 10:05:00,353.42,353.87,353.17,353.87,4411.0,347.9391,348.3822,347.693,348.3822,4411.0
2024-06-14 10:10:00,353.81,354.06,353.8,353.9,1475.0,348.3231,348.5692,348.3132,348.4117,1475.0
2024-06-14 10:15:00,353.99,354.3,353.99,354.25,1647.0,348.5003,348.8055,348.5003,348.7563,1647.0
2024-06-14 10:20:00,354.71,355.75,354.5,355.75,8232.0,349.2091,350.233,349.0024,350.233,8232.0
2024-06-14 10:25:00,355.46,355.46,354.8,355.07,3452.0,349.9475,349.9475,349.2977,349.5635,3452.0
2024-06-14 10:30:00,355.1,355.1,354.15,354.77,6883.0,349.5931,349.5931,348.6578,349.2682,6883.0
2024-06-14 10:35:00,354.85,355.58,354.84,355.37,2806.0,349.347,350.0656,349.3371,349.8589,2806.0
2024-06-14 10:40:00,355.48,355.89,355.48,355.89,1300.0,349.9672,350.3708,349.9672,350.3708,1300.0
2024-06-14 10:45:00,355.67,355.97,355.62,355.69,2310.0,350.1542,350.4496,350.105,350.1739,2310.0
2024-06-14 10:50:00,355.84,356.54,355.82,356.54,9531.0,350.3216,351.0107,350.3019,351.0107,9531.0
2024-06-14 10:55:00,356.73,357.35,356.73,356.92,2482.0,351.1978,351.8082,351.1978,351.3849,2482.0
2024-06-14 11:00:00,356.92,358.34,356.92,357.17,7837.0,351.3849,352.7828,351.3849,351.631,7837.0
2024-06-14 11:05:00,356.68,357.13,356.48,356.51,1650.0,351.1486,351.5916,350.9517,350.9812,1650.0
2024-06-14 11:10:00,356.07,356.49,355.84,355.99,2000.0,350.548,350.9615,350.3216,350.4693,2000.0
2024-06-14 11:15:00,355.86,357.26,355.72,357.08,3945.0,350.3413,351.7196,350.2035,351.5424,3945.0
2024-06-14 11:20:00,357.09,357.09,356.32,356.32,2700.0,351.5522,351.5522,350.7942,350.7942,2700.0
2024-06-14 11:25:00,356.35,356.61,356.19,356.44,1500.0,350.8237,351.0797,350.6662,350.9123,1500.0
2024-06-14 11:30:00,356.44,356.91,356.35,356.52,7888.0,350.9123,351.375,350.8237,350.9911,7888.0
2024-06-14 11:35:00,356.67,356.68,356.45,356.45,1880.0,351.1387,351.1486,350.9221,350.9221,1880.0
2024-06-14 11:40:00,356.28,356.28,355.89,355.89,800.0,350.7548,350.7548,350.3708,350.3708,800.0
2024-06-14 11:45:00,355.8,356.34,355.65,356.09,9322.0,350.2822,350.8139,350.1346,350.5677,9322.0
2024-06-14 11:50:00,356.05,356.32,355.76,355.8,3770.0,350.5283,350.7942,350.2428,350.2822,3770.0
2024-06-14 11:55:00,355.84,355.96,355.57,355.83,4592.0,350.3216,350.4397,350.0558,350.3118,4592.0
2024-06-14 12:00:00,355.81,355.94,355.8,355.9,2786.0,350.2921,350.4201,350.2822,350.3807,2786.0
2024-06-14 12:05:00,355.85,356.09,355.76,355.99,2321.0,350.3314,350.5677,350.2428,350.4693,2321.0
2024-06-14 12:10:00,355.99,356.13,355.5,356.0,7087.0,350.4693,350.6071,349.9869,350.4791,7087.0
2024-06-14 12:15:00,356.06,356.07,355.88,355.88,400.0,350.5382,350.548,350.361,350.361,400.0
2024-06-14 12:20:00,355.92,356.07,355.83,356.06,2900.0,350.4004,350.548,350.3118,350.5382,2900.0
2024-06-14 12:25:00,356.1,356.21,355.95,356.21,1500.0,350.5776,350.6859,350.4299,350.6859,1500.0
2024-06-14 12:30:00,356.11,356.11,355.79,356.11,4251.0,350.5874,350.5874,350.2724,350.5874,4251.0
2024-06-14 12:35:00,356.11,356.58,355.9,356.56,1338.0,350.5874,351.0501,350.3807,351.0304,1338.0
2024-06-14 12:40:00,356.59,356.59,356.17,356.52,2372.0,351.06,351.06,350.6465,350.9911,2372.0
2024-06-14 12:45:00,356.54,356.84,356.2,356.84,3464.0,351.0107,351.3061,350.676,351.3061,3464.0
2024-06-14 12:50:00,357.11,357.16,356.3,356.4,1926.0,351.5719,351.6211,350.7745,350.8729,1926.0
2024-06-14 12:55:00,356.04,356.5,356.0,356.19,4010.0,350.5185,350.9714,350.4791,350.6662,4010.0
2024-06-14 13:00:00,356.36,356.73,356.35,356.58,3100.0,350.8335,351.1978,350.8237,351.0501,3100.0
2024-06-14 13:05:00,356.6,357.02,356.59,357.02,1049.0,351.0698,351.4833,351.06,351.4833,1049.0
2024-06-14 13:10:00,357.0,357.71,357.0,357.43,2142.0,351.4636,352.1626,351.4636,351.8869,2142.0
2024-06-14 13:15:00,357.42,357.78,357.41,357.54,3289.0,351.8771,352.2315,351.8673,351.9952,3289.0
2024-06-14 13:20:00,357.55,357.79,357.36,357.36,2365.0,352.0051,352.2414,351.818,351.818,2365.0
2024-06-14 13:25:00,357.49,357.62,357.48,357.58,600.0,351.946,352.074,351.9362,352.0346,600.0
2024-06-14 13:30:00,357.44,357.44,356.92,356.93,3300.0,351.8968,351.8968,351.3849,351.3947,3300.0
2024-06-14 13:35:00,356.73,357.27,356.73,357.03,3997.0,351.1978,351.7294,351.1978,351.4932,3997.0
2024-06-14 13:40:00,357.06,357.11,356.5,356.79,3425.0,351.5227,351.5719,350.9714,351.2569,3425.0
2024-06-14 13:45:00,356.86,357.12,356.82,357.1,1568.0,351.3258,351.5818,351.2864,351.5621,1568.0
2024-06-14 13:50:00,357.24,357.58,357.13,357.58,2163.0,351.6999,352.0346,351.5916,352.0346,2163.0
2024-06-14 13:55:00,357.57,357.68,357.38,357.38,2998.0,352.0248,352.1331,351.8377,351.8377,2998.0
2024-06-14 14:00:00,357.25,357.37,357.06,357.37,1348.0,351.7097,351.8279,351.5227,351.8279,1348.0
2024-06-14 14:05:00,357.38,358.13,357.33,358.09,8609.0,351.8377,352.5761,351.7885,352.5367,8609.0
2024-06-14 14:10:00,357.98,358.5,357.98,358.31,2264.0,352.4284,352.9404,352.4284,352.7533,2264.0
2024-06-14 14:15:00,358.32,358.78,358.32,358.66,2611.0,352.7631,353.216,352.7631,353.0979,2611.0
2024-06-14 14:20:00,358.57,358.85,358.27,358.28,4595.0,353.0093,353.2849,352.7139,352.7238,4595.0
2024-06-14 14:25:00,358.28,358.34,358.14,358.17,1550.0,352.7238,352.7828,352.5859,352.6155,1550.0
2024-06-14 14:30:00,358.14,358.68,358.14,358.32,6514.0,352.5859,353.1176,352.5859,352.7631,6514.0
2024-06-14 14:35:00,358.65,358.75,358.51,358.56,1028.0,353.088,353.1865,352.9502,352.9994,1028.0
2024-06-14 14:40:00,358.63,358.63,358.15,358.15,3101.0,353.0683,353.0683,352.5958,352.5958,3101.0
2024-06-14 14:45:00,358.26,358.45,358.23,358.45,2450.0,352.7041,352.8911,352.6745,352.8911,2450.0
2024-06-14 14:50:00,358.45,358.86,358.43,358.74,2504.0,352.8911,353.2948,352.8714,353.1766,2504.0
2024-06-14 14:55:00,358.85,358.85,358.66,358.72,2700.0,353.2849,353.2849,353.0979,353.1569,2700.0
2024-06-14 15:00:00,358.8,358.87,358.47,358.87,4101.0,353.2357,353.3046,352.9108,353.3046,4101.0
2024-06-14 15:05:00,358.77,358.87,358.68,358.85,5565.0,353.2062,353.3046,353.1176,353.2849,5565.0
2024-06-14 15:10:00,358.85,358.85,358.29,358.6,4276.0,353.2849,353.2849,352.7336,353.0388,4276.0
2024-06-14 15:15:00,358.52,358.7,358.47,358.56,3550.0,352.96,353.1373,352.9108,352.9994,3550.0
2024-06-14 15:20:00,358.55,358.88,358.54,358.79,6070.0,352.9896,353.3145,352.9797,353.2259,6070.0
2024-06-14 15:25:00,358.84,359.39,358.82,359.2,8413.0,353.2751,353.8166,353.2554,353.6295,8413.0
2024-06-14 15:30:00,359.19,359.32,358.75,358.75,3500.0,353.6197,353.7476,353.1865,353.1865,3500.0
2024-06-14 15:35:00,358.78,358.81,358.45,358.5,5055.0,353.216,353.2455,352.8911,352.9404,5055.0
2024-06-14 15:40:00,358.49,358.76,358.35,358.68,7958.0,352.9305,353.1963,352.7927,353.1176,7958.0
2024-06-14 15:45:00,358.73,358.73,357.31,357.58,8160.0,353.1668,353.1668,351.7688,352.0346,8160.0
2024-06-14 15:50:00,357.48,359.39,357.45,359.35,20376.0,351.9362,353.8166,351.9066,353.7772,20376.0
2024-06-14 15:55:00,359.47,359.53,358.8,358.82,47515.0,353.8953,353.9544,353.2357,353.2554,47515.0
2024-06-17 09:30:00,355.55,356.43,354.99,356.0,9854.0,350.0361,350.9025,349.4848,350.4791,9854.0
2024-06-17 09:35:00,356.03,356.29,354.7,354.71,4053.0,350.5087,350.7646,349.1993,349.2091,4053.0
2024-06-17 09:40:00,353.96,354.76,353.18,354.38,2123.0,348.4708,349.2584,347.7029,348.8842,2123.0
2024-06-17 09:45:00,354.81,356.72,354.61,356.51,2594.0,349.3076,351.188,349.1107,350.9812,2594.0
2024-06-17 09:50:00,356.31,356.9,356.3,356.54,5696.0,350.7843,351.3652,350.7745,351.0107,5696.0
2024-06-17 09:55:00,356.53,356.85,355.73,355.73,3092.0,351.0009,351.3159,350.2133,350.2133,3092.0
2024-06-17 10:00:00,355.62,355.62,355.15,355.2,3156.0,350.105,350.105,349.6423,349.6915,3156.0
2024-06-17 10:05:00,355.35,355.56,354.94,355.17,2949.0,349.8392,350.0459,349.4356,349.662,2949.0
2024-06-17 10:10:00,354.94,354.94,354.21,354.5,1684.0,349.4356,349.4356,348.7169,349.0024,1684.0
2024-06-17 10:15:00,354.49,354.5,353.87,353.97,2349.0,348.9925,349.0024,348.3822,348.4806,2349.0
2024-06-17 10:20:00,353.96,354.26,353.79,353.79,2961.0,348.4708,348.7661,348.3034,348.3034,2961.0
2024-06-17 10:25:00,353.79,353.88,353.49,353.65,3876.0,348.3034,348.392,348.008,348.1656,3876.0
2024-06-17 10:30:00,353.79,354.15,353.5,353.75,5253.0,348.3034,348.6578,348.0179,348.264,5253.0
2024-06-17 10:35:00,353.85,354.32,353.55,354.32,6184.0,348.3625,348.8252,348.0671,348.8252,6184.0
2024-06-17 10:40:00,354.58,354.9,354.3,354.3,1889.0,349.0811,349.3962,348.8055,348.8055,1889.0
2024-06-17 10:45:00,354.44,354.55,354.37,354.38,804.0,348.9433,349.0516,348.8744,348.8842,804.0
2024-06-17 10:50:00,354.59,354.67,354.37,354.38,800.0,349.091,349.1697,348.8744,348.8842,800.0
2024-06-17 10:55:00,354.36,354.4,354.13,354.29,1000.0,348.8646,348.9039,348.6381,348.7956,1000.0
2024-06-17 11:00:00,354.28,354.46,354.13,354.46,1031.0,348.7858,348.963,348.6381,348.963,1031.0
2024-06-17 11:05:00,354.2,354.31,354.15,354.25,8900.0,348.707,348.8153,348.6578,348.7563,8900.0
2024-06-17 11:10:00,354.2,354.66,354.17,354.56,4194.0,348.707,349.1599,348.6775,349.0615,4194.0
2024-06-17 11:15:00,354.54,355.36,354.53,355.36,1441.0,349.0418,349.849,349.0319,349.849,1441.0
2024-06-17 11:20:00,355.24,355.56,355.24,355.56,2126.0,349.7309,350.0459,349.7309,350.0459,2126.0
2024-06-17 11:25:00,355.7,355.7,355.28,355.51,1400.0,350.1838,350.1838,349.7703,349.9967,1400.0
2024-06-17 11:30:00,355.51,355.53,355.24,355.44,1137.0,349.9967,350.0164,349.7309,349.9278,1137.0
2024-06-17 11:35:00,355.15,355.38,354.92,355.2,900.0,349.6423,349.8687,349.4159,349.6915,900.0
2024-06-17 11:40:00,355.35,355.35,355.35,355.35,100.0,349.8392,349.8392,349.8392,349.8392,100.0
2024-06-17 11:45:00,355.21,355.21,355.07,355.15,1100.0,349.7014,349.7014,349.5635,349.6423,1100.0
2024-06-17 11:50:00,355.24,355.42,355.16,355.38,900.0,349.7309,349.9081,349.6522,349.8687,900.0
2024-06-17 11:55:00,355.41,355.41,355.28,355.36,1132.0,349.8983,349.8983,349.7703,349.849,1132.0
2024-06-17 12:00:00,355.22,355.37,355.1,355.31,2250.0,349.7112,349.8589,349.5931,349.7998,2250.0
2024-06-17 12:05:00,355.44,355.49,355.15,355.37,1608.0,349.9278,349.977,349.6423,349.8589,1608.0
2024-06-17 12:10:00,355.32,355.44,355.26,355.36,1287.0,349.8097,349.9278,349.7506,349.849,1287.0
2024-06-17 12:15:00,355.41,355.44,355.3,355.31,1400.0,349.8983,349.9278,349.79,349.7998,1400.0
2024-06-17 12:20:00,355.43,356.47,355.36,356.38,5496.0,349.918,350.9418,349.849,350.8532,5496.0
2024-06-17 12:25:00,356.37,356.44,355.83,355.83,3700.0,350.8434,350.9123,350.3118,350.3118,3700.0
2024-06-17 12:30:00,355.9,355.95,355.83,355.84,864.0,350.3807,350.4299,350.3118,350.3216,864.0
2024-06-17 12:35:00,355.9,356.08,355.76,356.08,1398.0,350.3807,350.5579,350.2428,350.5579,1398.0
2024-06-17 12:40:00,356.05,356.05,355.76,355.88,1101.0,350.5283,350.5283,350.2428,350.361,1101.0
2024-06-17 12:45:00,356.05,356.17,355.9,356.09,1500.0,350.5283,350.6465,350.3807,350.5677,1500.0
2024-06-17 12:50:00,356.17,356.17,355.9,355.9,1300.0,350.6465,350.6465,350.3807,350.3807,1300.0
2024-06-17 12:55:00,355.88,356.17,355.87,356.15,1306.0,350.361,350.6465,350.3511,350.6268,1306.0
2024-06-17 13:00:00,356.17,356.23,355.93,356.05,1942.0,350.6465,350.7056,350.4102,350.5283,1942.0
2024-06-17 13:05:00,356.11,356.11,356.0,356.0,200.0,350.5874,350.5874,350.4791,350.4791,200.0
2024-06-17 13:10:00,355.92,356.18,355.89,355.98,1850.0,350.4004,350.6563,350.3708,350.4594,1850.0
2024-06-17 13:15:00,355.98,356.0,355.97,355.99,400.0,350.4594,350.4791,350.4496,350.4693,400.0
2024-06-17 13:20:00,356.18,356.31,355.9,355.91,2260.0,350.6563,350.7843,350.3807,350.3905,2260.0
2024-06-17 13:25:00,355.98,355.99,355.71,355.71,800.0,350.4594,350.4693,350.1936,350.1936,800.0
2024-06-17 13:30:00,355.72,355.86,355.68,355.69,1000.0,350.2035,350.3413,350.1641,350.1739,1000.0
2024-06-17 13:35:00,355.72,355.72,355.46,355.57,1200.0,350.2035,350.2035,349.9475,350.0558,1200.0
2024-06-17 13:40:00,355.56,355.56,355.34,355.34,979.0,350.0459,350.0459,349.8294,349.8294,979.0
2024-06-17 13:45:00,355.39,355.42,354.91,355.08,2600.0,349.8786,349.9081,349.406,349.5734,2600.0
2024-06-17 13:50:00,355.27,355.27,354.98,355.1,600.0,349.7604,349.7604,349.4749,349.5931,600.0
2024-06-17 13:55:00,355.2,355.21,354.9,354.9,1204.0,349.6915,349.7014,349.3962,349.3962,1204.0
2024-06-17 14:00:00,355.07,355.11,354.91,355.11,1561.0,349.5635,349.6029,349.406,349.6029,1561.0
2024-06-17 14:05:00,355.19,355.19,354.98,355.15,3703.0,349.6817,349.6817,349.4749,349.6423,3703.0
2024-06-17 14:10:00,355.14,355.14,354.89,354.89,1852.0,349.6325,349.6325,349.3863,349.3863,1852.0
2024-06-17 14:15:00,354.77,354.88,354.43,354.87,4091.0,349.2682,349.3765,348.9335,349.3666,4091.0
2024-06-17 14:20:00,354.95,354.95,354.78,354.84,868.0,349.4454,349.4454,349.278,349.3371,868.0
2024-06-17 14:25:00,354.86,355.1,354.73,355.1,1317.0,349.3568,349.5931,349.2288,349.5931,1317.0
2024-06-17 14:30:00,355.01,355.1,354.87,354.98,919.0,349.5045,349.5931,349.3666,349.4749,919.0
2024-06-17 14:35:00,354.96,355.08,354.66,354.72,1853.0,349.4553,349.5734,349.1599,349.219,1853.0
2024-06-17 14:40:00,354.65,354.87,354.43,354.87,2241.0,349.1501,349.3666,348.9335,349.3666,2241.0
2024-06-17 14:45:00,354.81,355.02,354.66,354.76,1702.0,349.3076,349.5143,349.1599,349.2584,1702.0
2024-06-17 14:50:00,354.75,355.09,354.69,355.09,1629.0,349.2485,349.5832,349.1894,349.5832,1629.0
2024-06-17 14:55:00,355.09,355.17,354.9,355.06,2000.0,349.5832,349.662,349.3962,349.5537,2000.0
2024-06-17 15:00:00,355.09,355.53,355.09,355.2,5171.0,349.5832,350.0164,349.5832,349.6915,5171.0
2024-06-17 15:05:00,355.2,355.37,355.06,355.06,1646.0,349.6915,349.8589,349.5537,349.5537,1646.0
2024-06-17 15:10:00,355.34,355.77,355.34,355.76,2827.0,349.8294,350.2527,349.8294,350.2428,2827.0
2024-06-17 15:15:00,355.73,355.76,355.46,355.56,2738.0,350.2133,350.2428,349.9475,350.0459,2738.0
2024-06-17 15:20:00,355.5,355.52,355.29,355.4,3157.0,349.9869,350.0066,349.7801,349.8884,3157.0
2024-06-17 15:25:00,355.41,355.49,355.3,355.43,1770.0,349.8983,349.977,349.79,349.918,1770.0
2024-06-17 15:30:00,355.44,355.51,355.08,355.44,4184.0,349.9278,349.9967,349.5734,349.9278,4184.0
2024-06-17 15:35:00,355.5,355.66,355.4,355.66,2605.0,349.9869,350.1444,349.8884,350.1444,2605.0
2024-06-17 15:40:00,355.45,355.6,354.84,355.07,17362.0,349.9377,350.0853,349.3371,349.5635,17362.0
2024-06-17 15:45:00,355.12,355.2,354.93,355.15,4074.0,349.6128,349.6915,349.4257,349.6423,4074.0
2024-06-17 15:50:00,355.17,356.09,355.17,356.05,10624.0,349.662,350.5677,349.662,350.5283,10624.0
2024-06-17 15:55:00,356.04,356.16,355.22,355.25,42186.0,350.5185,350.6366,349.7112,349.7408,42186.0
2024-06-18 09:30:00,356.34,356.46,355.0,355.0,12351.0,350.8139,350.932,349.4946,349.4946,12351.0
2024-06-18 09:35:00,355.41,355.78,355.15,355.15,1489.0,349.8983,350.2625,349.6423,349.6423,1489.0
2024-06-18 09:40:00,355.52,356.85,355.17,356.28,2886.0,350.0066,351.3159,349.662,350.7548,2886.0
2024-06-18 09:45:00,356.28,356.28,355.22,355.58,3016.0,350.7548,350.7548,349.7112,350.0656,3016.0
2024-06-18 09:50:00,355.69,355.69,355.19,355.21,3588.0,350.1739,350.1739,349.6817,349.7014,3588.0
2024-06-18 09:55:00,355.38,356.0,355.29,355.64,1937.0,349.8687,350.4791,349.7801,350.1247,1937.0
2024-06-18 10:00:00,355.57,356.85,355.57,356.66,4152.0,350.0558,351.3159,350.0558,351.1289,4152.0
2024-06-18 10:05:00,356.69,356.69,356.11,356.56,8419.0,351.1584,351.1584,350.5874,351.0304,8419.0
2024-06-18 10:10:00,356.63,357.03,356.63,356.95,1000.0,351.0994,351.4932,351.0994,351.4144,1000.0
2024-06-18 10:15:00,356.7,357.38,356.7,357.38,1015.0,351.1683,351.8377,351.1683,351.8377,1015.0
2024-06-18 10:20:00,357.36,357.77,357.15,357.69,3896.0,351.818,352.2217,351.6113,352.1429,3896.0
2024-06-18 10:25:00,357.84,358.17,357.66,357.73,4223.0,352.2906,352.6155,352.1134,352.1823,4223.0
2024-06-18 10:30:00,357.82,357.97,357.54,357.8,2915.0,352.2709,352.4186,351.9952,352.2512,2915.0
2024-06-18 10:35:00,357.78,357.78,357.57,357.59,400.0,352.2315,352.2315,352.0248,352.0445,400.0
2024-06-18 10:40:00,357.1,357.33,357.03,357.21,1325.0,351.5621,351.7885,351.4932,351.6704,1325.0
2024-06-18 10:45:00,356.92,357.49,356.75,356.81,2157.0,351.3849,351.946,351.2175,351.2766,2157.0
2024-06-18 10:50:00,356.8,356.85,356.46,356.46,1000.0,351.2667,351.3159,350.932,350.932,1000.0
2024-06-18 10:55:00,356.58,356.84,356.38,356.84,1000.0,351.0501,351.3061,350.8532,351.3061,1000.0
2024-06-18 11:00:00,356.97,356.97,356.33,356.34,1504.0,351.4341,351.4341,350.804,350.8139,1504.0
2024-06-18 11:05:00,356.25,356.27,355.85,355.94,1800.0,350.7252,350.7449,350.3314,350.4201,1800.0
2024-06-18 11:10:00,355.84,356.02,355.47,356.02,2397.0,350.3216,350.4988,349.9573,350.4988,2397.0
2024-06-18 11:15:00,355.96,356.11,355.79,356.11,700.0,350.4397,350.5874,350.2724,350.5874,700.0
2024-06-18 11:20:00,356.29,356.34,356.2,356.28,2208.0,350.7646,350.8139,350.676,350.7548,2208.0
2024-06-18 11:25:00,356.32,356.77,356.32,356.77,604.0,350.7942,351.2372,350.7942,351.2372,604.0
2024-06-18 11:30:00,356.78,356.78,356.3,356.34,1547.0,351.247,351.247,350.7745,350.8139,1547.0
2024-06-18 11:35:00,356.55,356.8,356.5,356.5,1000.0,351.0206,351.2667,350.9714,350.9714,1000.0
2024-06-18 11:40:00,356.51,356.59,356.45,356.54,600.0,350.9812,351.06,350.9221,351.0107,600.0
2024-06-18 11:45:00,356.47,356.87,356.38,356.87,2151.0,350.9418,351.3356,350.8532,351.3356,2151.0
2024-06-18 11:50:00,356.94,356.94,356.59,356.75,944.0,351.4045,351.4045,351.06,351.2175,944.0
2024-06-18 11:55:00,356.91,357.6,356.9,357.6,8465.0,351.375,352.0543,351.3652,352.0543,8465.0
2024-06-18 12:00:00,357.39,357.46,357.14,357.33,3606.0,351.8476,351.9165,351.6014,351.7885,3606.0
2024-06-18 12:05:00,357.16,357.37,357.0,357.02,1800.0,351.6211,351.8279,351.4636,351.4833,1800.0
2024-06-18 12:10:00,357.02,357.02,356.3,356.3,1101.0,351.4833,351.4833,350.7745,350.7745,1101.0
2024-06-18 12:15:00,356.43,356.72,356.32,356.59,850.0,350.9025,351.188,350.7942,351.06,850.0
2024-06-18 12:20:00,356.59,356.79,356.59,356.79,904.0,351.06,351.2569,351.06,351.2569,904.0
2024-06-18 12:25:00,356.89,357.32,356.83,356.97,3110.0,351.3553,351.7787,351.2963,351.4341,3110.0
2024-06-18 12:30:00,357.11,357.25,357.0,357.13,2526.0,351.5719,351.7097,351.4636,351.5916,2526.0
2024-06-18 12:35:00,357.0,357.0,356.89,356.99,1107.0,351.4636,351.4636,351.3553,351.4538,1107.0
2024-06-18 12:40:00,356.87,357.05,356.78,356.78,1656.0,351.3356,351.5128,351.247,351.247,1656.0
2024-06-18 12:45:00,356.73,356.73,356.46,356.62,1100.0,351.1978,351.1978,350.932,351.0895,1100.0
2024-06-18 12:50:00,356.48,356.5,356.34,356.34,300.0,350.9517,350.9714,350.8139,350.8139,300.0
2024-06-18 12:55:00,356.43,356.48,356.21,356.22,1316.0,350.9025,350.9517,350.6859,350.6957,1316.0
2024-06-18 13:00:00,356.31,356.42,356.13,356.42,711.0,350.7843,350.8926,350.6071,350.8926,711.0
2024-06-18 13:05:00,356.22,356.44,356.11,356.44,889.0,350.6957,350.9123,350.5874,350.9123,889.0
2024-06-18 13:10:00,356.3,356.43,356.27,356.28,400.0,350.7745,350.9025,350.7449,350.7548,400.0
2024-06-18 13:15:00,356.45,356.45,356.0,356.08,3929.0,350.9221,350.9221,350.4791,350.5579,3929.0
2024-06-18 13:20:00,356.18,356.18,356.11,356.11,200.0,350.6563,350.6563,350.5874,350.5874,200.0
2024-06-18 13:25:00,356.24,356.32,355.9,355.9,958.0,350.7154,350.7942,350.3807,350.3807,958.0
2024-06-18 13:30:00,356.08,356.11,355.82,355.89,1300.0,350.5579,350.5874,350.3019,350.3708,1300.0
2024-06-18 13:35:00,356.08,356.11,355.79,355.79,966.0,350.5579,350.5874,350.2724,350.2724,966.0
2024-06-18 13:40:00,355.98,355.98,355.8,355.81,517.0,350.4594,350.4594,350.2822,350.2921,517.0
2024-06-18 13:45:00,355.96,356.14,355.8,355.98,2395.0,350.4397,350.617,350.2822,350.4594,2395.0
2024-06-18 13:50:00,356.13,356.14,356.0,356.0,1472.0,350.6071,350.617,350.4791,350.4791,1472.0
2024-06-18 13:55:00,356.1,356.24,356.03,356.03,1256.0,350.5776,350.7154,350.5087,350.5087,1256.0
2024-06-18 14:00:00,356.04,356.17,356.03,356.1,5823.0,350.5185,350.6465,350.5087,350.5776,5823.0
2024-06-18 14:05:00,356.13,356.13,355.16,355.16,6448.0,350.6071,350.6071,349.6522,349.6522,6448.0
2024-06-18 14:10:00,355.17,355.35,355.0,355.33,3691.0,349.662,349.8392,349.4946,349.8195,3691.0
2024-06-18 14:15:00,355.33,356.03,355.33,355.53,7521.0,349.8195,350.5087,349.8195,350.0164,7521.0
2024-06-18 14:20:00,355.57,355.57,355.37,355.48,800.0,350.0558,350.0558,349.8589,349.9672,800.0
2024-06-18 14:25:00,355.55,355.57,354.83,354.84,2031.0,350.0361,350.0558,349.3273,349.3371,2031.0
2024-06-18 14:30:00,354.86,354.86,354.64,354.79,1938.0,349.3568,349.3568,349.1402,349.2879,1938.0
2024-06-18 14:35:00,354.8,354.8,354.67,354.71,500.0,349.2977,349.2977,349.1697,349.2091,500.0
2024-06-18 14:40:00,354.71,354.94,354.7,354.93,2032.0,349.2091,349.4356,349.1993,349.4257,2032.0
2024-06-18 14:45:00,354.92,354.92,354.64,354.66,1300.0,349.4159,349.4159,349.1402,349.1599,1300.0
2024-06-18 14:50:00,354.92,355.11,354.81,354.97,2360.0,349.4159,349.6029,349.3076,349.4651,2360.0
2024-06-18 14:55:00,354.86,354.97,353.42,353.44,24406.0,349.3568,349.4651,347.9391,347.9588,24406.0
2024-06-18 15:00:00,353.44,353.44,351.9,352.12,1728.0,347.9588,347.9588,346.4427,346.6593,1728.0
2024-06-18 15:05:00,351.85,351.85,350.81,351.0,3543.0,346.3935,346.3935,345.3696,345.5567,3543.0
2024-06-18 15:10:00,350.77,350.92,350.22,350.73,3660.0,345.3302,345.4779,344.7888,345.2909,3660.0
2024-06-18 15:15:00,350.68,350.68,349.93,349.95,2929.0,345.2416,345.2416,344.5033,344.5229,2929.0
2024-06-18 15:20:00,349.78,349.92,349.54,349.54,2985.0,344.3556,344.4934,344.1193,344.1193,2985.0
2024-06-18 15:25:00,349.32,350.01,349.19,349.9,8141.0,343.9027,344.582,343.7747,344.4737,8141.0
2024-06-18 15:30:00,350.07,350.66,350.07,350.29,6267.0,344.6411,345.2219,344.6411,344.8577,6267.0
2024-06-18 15:35:00,350.29,351.62,350.29,351.33,14471.0,344.8577,346.167,344.8577,345.8815,14471.0
2024-06-18 15:40:00,351.4,351.54,351.35,351.46,3523.0,345.9505,346.0883,345.9012,346.0095,3523.0
2024-06-18 15:45:00,351.38,351.45,350.9,350.9,6267.0,345.9308,345.9997,345.4582,345.4582,6267.0
2024-06-18 15:50:00,350.54,351.05,350.46,350.61,7632.0,345.1038,345.6059,345.025,345.1727,7632.0
2024-06-18 15:55:00,350.69,350.69,349.32,349.53,55428.0,345.2515,345.2515,343.9027,344.1095,55428.0
2024-06-20 09:30:00,350.71,352.24,349.55,352.24,14981.0,345.2712,346.7774,344.1292,346.7774,14981.0
2024-06-20 09:35:00,352.28,353.47,352.27,352.99,5663.0,346.8168,347.9884,346.807,347.5158,5663.0
2024-06-20 09:40:00,353.0,353.01,352.25,352.25,10147.0,347.5256,347.5355,346.7873,346.7873,10147.0
2024-06-20 09:45:00,352.48,353.0,352.26,352.82,18203.0,347.0137,347.5256,346.7971,347.3484,18203.0
2024-06-20 09:50:00,352.83,352.83,352.01,352.24,17759.0,347.3583,347.3583,346.551,346.7774,17759.0
2024-06-20 09:55:00,352.08,352.86,351.82,352.4,12143.0,346.6199,347.3878,346.3639,346.935,12143.0
2024-06-20 10:00:00,352.4,353.92,352.35,353.74,20403.0,346.935,348.4314,346.8857,348.2542,20403.0
2024-06-20 10:05:00,353.97,354.34,353.45,353.45,5682.0,348.4806,348.8449,347.9687,347.9687,5682.0
2024-06-20 10:10:00,352.93,354.1,352.61,353.87,2937.0,347.4567,348.6086,347.1417,348.3822,2937.0
2024-06-20 10:15:00,354.11,354.75,353.36,354.43,7079.0,348.6184,349.2485,347.8801,348.9335,7079.0
2024-06-20 10:20:00,354.45,354.79,353.95,353.95,4260.0,348.9532,349.2879,348.4609,348.4609,4260.0
2024-06-20 10:25:00,353.81,353.83,353.39,353.75,3202.0,348.3231,348.3428,347.9096,348.264,3202.0
2024-06-20 10:30:00,353.74,353.89,353.32,353.86,2967.0,348.2542,348.4018,347.8407,348.3723,2967.0
2024-06-20 10:35:00,353.96,354.06,353.57,353.57,4532.0,348.4708,348.5692,348.0868,348.0868,4532.0
2024-06-20 10:40:00,353.32,353.66,353.02,353.05,2604.0,347.8407,348.1754,347.5453,347.5749,2604.0
2024-06-20 10:45:00,353.3,353.7,353.16,353.63,1525.0,347.821,348.2148,347.6832,348.1459,1525.0
2024-06-20 10:50:00,353.48,354.07,353.48,353.95,3913.0,347.9982,348.5791,347.9982,348.4609,3913.0
2024-06-20 10:55:00,353.79,354.02,353.76,353.76,3162.0,348.3034,348.5298,348.2739,348.2739,3162.0
2024-06-20 11:00:00,353.82,353.9,353.54,353.54,1941.0,348.3329,348.4117,348.0573,348.0573,1941.0
2024-06-20 11:05:00,353.44,354.34,353.27,354.34,6012.0,347.9588,348.8449,347.7915,348.8449,6012.0
2024-06-20 11:10:00,354.81,355.0,354.64,355.0,1939.0,349.3076,349.4946,349.1402,349.4946,1939.0
2024-06-20 11:15:00,355.04,355.08,354.51,354.51,2965.0,349.534,349.5734,349.0122,349.0122,2965.0
2024-06-20 11:20:00,354.16,354.44,354.16,354.44,844.0,348.6677,348.9433,348.6677,348.9433,844.0
2024-06-20 11:25:00,354.58,354.84,354.49,354.84,3120.0,349.0811,349.3371,348.9925,349.3371,3120.0
2024-06-20 11:30:00,354.85,354.86,354.17,354.17,1969.0,349.347,349.3568,348.6775,348.6775,1969.0
2024-06-20 11:35:00,354.38,354.79,354.37,354.65,3803.0,348.8842,349.2879,348.8744,349.1501,3803.0
2024-06-20 11:40:00,354.67,354.85,354.3,354.3,29557.0,349.1697,349.347,348.8055,348.8055,29557.0
2024-06-20 11:45:00,354.55,354.55,354.27,354.38,3230.0,349.0516,349.0516,348.776,348.8842,3230.0
2024-06-20 11:50:00,354.06,354.24,353.58,353.58,25995.0,348.5692,348.7464,348.0967,348.0967,25995.0
2024-06-20 11:55:00,353.77,354.55,353.77,354.23,3454.0,348.2837,349.0516,348.2837,348.7366,3454.0
2024-06-20 12:00:00,354.31,354.42,354.31,354.42,200.0,348.8153,348.9236,348.8153,348.9236,200.0
2024-06-20 12:05:00,354.2,354.54,354.2,354.54,334.0,348.707,349.0418,348.707,349.0418,334.0
2024-06-20 12:10:00,354.46,354.87,354.36,354.87,1340.0,348.963,349.3666,348.8646,349.3666,1340.0
2024-06-20 12:15:00,354.86,354.9,354.69,354.88,1849.0,349.3568,349.3962,349.1894,349.3765,1849.0
2024-06-20 12:20:00,355.15,355.81,355.1,355.43,2496.0,349.6423,350.2921,349.5931,349.918,2496.0
2024-06-20 12:25:00,355.44,355.83,355.44,355.61,1249.0,349.9278,350.3118,349.9278,350.0952,1249.0
2024-06-20 12:30:00,355.81,356.09,355.36,355.96,2355.0,350.2921,350.5677,349.849,350.4397,2355.0
2024-06-20 12:35:00,355.74,355.74,355.24,355.24,500.0,350.2232,350.2232,349.7309,349.7309,500.0
2024-06-20 12:40:00,355.16,355.26,353.89,354.65,5800.0,349.6522,349.7506,348.4018,349.1501,5800.0
2024-06-20 12:45:00,354.86,354.92,354.47,354.9,1003.0,349.3568,349.4159,348.9729,349.3962,1003.0
2024-06-20 12:50:00,354.95,354.95,354.83,354.83,400.0,349.4454,349.4454,349.3273,349.3273,400.0
2024-06-20 12:55:00,354.83,355.57,354.83,355.34,6294.0,349.3273,350.0558,349.3273,349.8294,6294.0
2024-06-20 13:00:00,355.49,355.64,355.49,355.53,1793.0,349.977,350.1247,349.977,350.0164,1793.0
2024-06-20 13:05:00,355.77,355.77,355.57,355.64,500.0,350.2527,350.2527,350.0558,350.1247,500.0
2024-06-20 13:10:00,355.83,355.83,355.4,355.72,1420.0,350.3118,350.3118,349.8884,350.2035,1420.0
2024-06-20 13:15:00,355.69,355.69,355.5,355.54,1650.0,350.1739,350.1739,349.9869,350.0263,1650.0
2024-06-20 13:20:00,355.49,355.49,354.88,355.47,4722.0,349.977,349.977,349.3765,349.9573,4722.0
2024-06-20 13:25:00,355.39,355.74,355.25,355.74,1300.0,349.8786,350.2232,349.7408,350.2232,1300.0
2024-06-20 13:30:00,355.63,356.48,355.63,356.48,998.0,350.1149,350.9517,350.1149,350.9517,998.0
2024-06-20 13:35:00,356.29,356.52,355.91,356.07,1591.0,350.7646,350.9911,350.3905,350.548,1591.0
2024-06-20 13:40:00,356.19,356.64,356.03,356.63,1400.0,350.6662,351.1092,350.5087,351.0994,1400.0
2024-06-20 13:45:00,356.43,356.7,356.22,356.44,3424.0,350.9025,351.1683,350.6957,350.9123,3424.0
2024-06-20 13:50:00,356.3,356.49,356.16,356.47,3348.0,350.7745,350.9615,350.6366,350.9418,3348.0
2024-06-20 13:55:00,356.62,356.96,356.62,356.96,1466.0,351.0895,351.4242,351.0895,351.4242,1466.0
2024-06-20 14:00:00,356.96,357.47,356.96,357.47,1811.0,351.4242,351.9263,351.4242,351.9263,1811.0
2024-06-20 14:05:00,357.64,357.86,357.63,357.77,6800.0,352.0937,352.3103,352.0838,352.2217,6800.0
2024-06-20 14:10:00,357.85,357.91,357.63,357.63,15266.0,352.3004,352.3595,352.0838,352.0838,15266.0
2024-06-20 14:15:00,357.73,358.06,357.65,358.06,3003.0,352.1823,352.5072,352.1035,352.5072,3003.0
2024-06-20 14:20:00,358.0,358.46,357.78,358.46,4020.0,352.4481,352.901,352.2315,352.901,4020.0
2024-06-20 14:25:00,358.38,358.39,357.8,358.13,7635.0,352.8222,352.8321,352.2512,352.5761,7635.0
2024-06-20 14:30:00,358.33,358.33,357.79,357.93,2500.0,352.773,352.773,352.2414,352.3792,2500.0
2024-06-20 14:35:00,357.85,357.92,357.6,357.64,3164.0,352.3004,352.3693,352.0543,352.0937,3164.0
2024-06-20 14:40:00,357.73,357.9,357.62,357.72,2787.0,352.1823,352.3497,352.074,352.1724,2787.0
2024-06-20 14:45:00,357.65,357.82,357.57,357.82,8221.0,352.1035,352.2709,352.0248,352.2709,8221.0
2024-06-20 14:50:00,357.75,357.93,357.75,357.86,1600.0,352.202,352.3792,352.202,352.3103,1600.0
2024-06-20 14:55:00,357.82,358.08,357.76,358.08,3402.0,352.2709,352.5269,352.2118,352.5269,3402.0
2024-06-20 15:00:00,358.0,358.03,357.62,357.82,1290.0,352.4481,352.4776,352.074,352.2709,1290.0
2024-06-20 15:05:00,357.79,357.89,357.76,357.84,1400.0,352.2414,352.3398,352.2118,352.2906,1400.0
2024-06-20 15:10:00,357.93,358.21,357.93,358.15,5548.0,352.3792,352.6549,352.3792,352.5958,5548.0
2024-06-20 15:15:00,358.16,358.4,358.15,358.2,2470.0,352.6056,352.8419,352.5958,352.645,2470.0
2024-06-20 15:20:00,358.27,358.27,357.66,357.75,5245.0,352.7139,352.7139,352.1134,352.202,5245.0
2024-06-20 15:25:00,357.59,357.67,357.37,357.52,2000.0,352.0445,352.1232,351.8279,351.9756,2000.0
2024-06-20 15:30:00,357.41,357.79,357.3,357.79,4378.0,351.8673,352.2414,351.759,352.2414,4378.0
2024-06-20 15:35:00,357.87,357.98,357.62,357.64,1821.0,352.3201,352.4284,352.074,352.0937,1821.0
2024-06-20 15:40:00,357.63,357.74,357.21,357.21,6379.0,352.0838,352.1921,351.6704,351.6704,6379.0
2024-06-20 15:45:00,357.34,357.54,357.2,357.2,7771.0,351.7983,351.9952,351.6605,351.6605,7771.0
2024-06-20 15:50:00,357.04,357.96,357.03,357.73,6205.0,351.503,352.4087,351.4932,352.1823,6205.0
2024-06-20 15:55:00,357.74,357.96,357.43,357.44,33810.0,352.1921,352.4087,351.8869,351.8968,33810.0
2024-06-21 09:30:00,358.41,358.41,356.86,356.86,70386.0,352.8517,352.8517,351.3258,351.3258,70386.0
2024-06-21 09:35:00,356.88,358.02,356.88,358.02,1200.0,351.3455,352.4678,351.3455,352.4678,1200.0
2024-06-21 09:40:00,358.37,358.37,357.16,357.88,4800.0,352.8124,352.8124,351.6211,352.33,4800.0
2024-06-21 09:45:00,357.43,358.28,357.13,358.11,2094.0,351.8869,352.7238,351.5916,352.5564,2094.0
2024-06-21 09:50:00,358.55,359.62,358.55,359.62,3398.0,352.9896,354.043,352.9896,354.043,3398.0
2024-06-21 09:55:00,359.48,360.54,359.39,359.87,12715.0,353.9052,354.9487,353.8166,354.2891,12715.0
2024-06-21 10:00:00,359.74,359.74,358.98,359.18,6958.0,354.1611,354.1611,353.4129,353.6098,6958.0
2024-06-21 10:05:00,359.19,359.19,357.94,357.99,11395.0,353.6197,353.6197,352.389,352.4383,11395.0
2024-06-21 10:10:00,358.1,358.13,357.38,357.62,7314.0,352.5466,352.5761,351.8377,352.074,7314.0
2024-06-21 10:15:00,357.33,357.69,357.06,357.06,1500.0,351.7885,352.1429,351.5227,351.5227,1500.0
2024-06-21 10:20:00,357.31,357.82,357.31,357.81,4004.0,351.7688,352.2709,351.7688,352.2611,4004.0
2024-06-21 10:25:00,357.79,357.87,357.54,357.85,1582.0,352.2414,352.3201,351.9952,352.3004,1582.0
2024-06-21 10:30:00,358.12,358.12,357.76,357.76,3365.0,352.5662,352.5662,352.2118,352.2118,3365.0
2024-06-21 10:35:00,357.75,358.71,357.74,358.71,2663.0,352.202,353.1471,352.1921,353.1471,2663.0
2024-06-21 10:40:00,358.5,358.5,357.85,358.14,2555.0,352.9404,352.9404,352.3004,352.5859,2555.0
2024-06-21 10:45:00,357.97,357.97,356.68,356.68,1316.0,352.4186,352.4186,351.1486,351.1486,1316.0
2024-06-21 10:50:00,356.89,357.17,356.72,357.12,2917.0,351.3553,351.631,351.188,351.5818,2917.0
2024-06-21 10:55:00,357.12,357.17,356.63,356.73,4970.0,351.5818,351.631,351.0994,351.1978,4970.0
2024-06-21 11:00:00,356.99,357.26,356.94,356.98,2000.0,351.4538,351.7196,351.4045,351.4439,2000.0
2024-06-21 11:05:00,356.98,356.98,356.33,356.38,1300.0,351.4439,351.4439,350.804,350.8532,1300.0
2024-06-21 11:10:00,356.39,356.39,355.82,355.82,1009.0,350.8631,350.8631,350.3019,350.3019,1009.0
2024-06-21 11:15:00,356.0,356.0,355.38,355.47,1591.0,350.4791,350.4791,349.8687,349.9573,1591.0
2024-06-21 11:20:00,355.13,355.21,355.13,355.19,400.0,349.6226,349.7014,349.6226,349.6817,400.0
2024-06-21 11:25:00,354.77,355.09,354.73,355.09,1449.0,349.2682,349.5832,349.2288,349.5832,1449.0
2024-06-21 11:30:00,355.03,355.58,354.96,355.58,2237.0,349.5242,350.0656,349.4553,350.0656,2237.0
2024-06-21 11:35:00,355.71,355.95,355.71,355.72,1478.0,350.1936,350.4299,350.1936,350.2035,1478.0
2024-06-21 11:40:00,355.75,355.79,355.22,355.25,2147.0,350.233,350.2724,349.7112,349.7408,2147.0
2024-06-21 11:45:00,355.19,355.27,354.99,354.99,1100.0,349.6817,349.7604,349.4848,349.4848,1100.0
2024-06-21 11:50:00,355.07,355.1,354.96,354.96,700.0,349.5635,349.5931,349.4553,349.4553,700.0
2024-06-21 11:55:00,355.13,355.6,355.12,355.49,5345.0,349.6226,350.0853,349.6128,349.977,5345.0
2024-06-21 12:00:00,355.64,355.94,355.62,355.8,1666.0,350.1247,350.4201,350.105,350.2822,1666.0
2024-06-21 12:05:00,355.76,355.78,355.4,355.5,1631.0,350.2428,350.2625,349.8884,349.9869,1631.0
2024-06-21 12:10:00,355.52,355.52,354.88,355.0,4108.0,350.0066,350.0066,349.3765,349.4946,4108.0
2024-06-21 12:15:00,355.0,355.15,355.0,355.02,1650.0,349.4946,349.6423,349.4946,349.5143,1650.0
2024-06-21 12:20:00,355.18,355.22,355.15,355.22,300.0,349.6718,349.7112,349.6423,349.7112,300.0
2024-06-21 12:25:00,355.2,355.4,355.2,355.37,2300.0,349.6915,349.8884,349.6915,349.8589,2300.0
2024-06-21 12:30:00,355.38,355.51,355.02,355.51,3065.0,349.8687,349.9967,349.5143,349.9967,3065.0
2024-06-21 12:35:00,355.54,355.58,355.49,355.5,1625.0,350.0263,350.0656,349.977,349.9869,1625.0
2024-06-21 12:40:00,355.44,355.47,355.38,355.47,880.0,349.9278,349.9573,349.8687,349.9573,880.0
2024-06-21 12:45:00,355.35,355.4,355.24,355.38,500.0,349.8392,349.8884,349.7309,349.8687,500.0
2024-06-21 12:50:00,355.36,355.6,355.35,355.6,1000.0,349.849,350.0853,349.8392,350.0853,1000.0
2024-06-21 12:55:00,355.77,355.93,355.77,355.85,704.0,350.2527,350.4102,350.2527,350.3314,704.0
2024-06-21 13:00:00,355.85,356.13,355.85,356.13,1813.0,350.3314,350.6071,350.3314,350.6071,1813.0
2024-06-21 13:05:00,356.11,356.11,355.75,355.75,1157.0,350.5874,350.5874,350.233,350.233,1157.0
2024-06-21 13:10:00,355.62,355.73,355.62,355.73,200.0,350.105,350.2133,350.105,350.2133,200.0
2024-06-21 13:15:00,355.8,355.8,355.8,355.8,100.0,350.2822,350.2822,350.2822,350.2822,100.0
2024-06-21 13:20:00,355.87,355.89,355.87,355.88,200.0,350.3511,350.3708,350.3511,350.361,200.0
2024-06-21 13:25:00,355.93,355.94,355.82,355.93,715.0,350.4102,350.4201,350.3019,350.4102,715.0
2024-06-21 13:30:00,355.82,355.88,355.76,355.85,1057.0,350.3019,350.361,350.2428,350.3314,1057.0
2024-06-21 13:35:00,355.97,356.35,355.87,356.35,1609.0,350.4496,350.8237,350.3511,350.8237,1609.0
2024-06-21 13:40:00,356.49,356.73,356.47,356.73,600.0,350.9615,351.1978,350.9418,351.1978,600.0
2024-06-21 13:45:00,356.65,356.91,356.48,356.69,9383.0,351.119,351.375,350.9517,351.1584,9383.0
2024-06-21 13:50:00,356.59,356.78,356.59,356.78,700.0,351.06,351.247,351.06,351.247,700.0
2024-06-21 13:55:00,356.84,356.84,356.79,356.84,800.0,351.3061,351.3061,351.2569,351.3061,800.0
2024-06-21 14:00:00,356.72,356.86,356.47,356.47,4526.0,351.188,351.3258,350.9418,350.9418,4526.0
2024-06-21 14:05:00,356.54,356.77,356.47,356.72,1820.0,351.0107,351.2372,350.9418,351.188,1820.0
2024-06-21 14:10:00,356.64,357.21,356.64,357.16,2568.0,351.1092,351.6704,351.1092,351.6211,2568.0
2024-06-21 14:15:00,357.16,357.16,356.94,357.14,7820.0,351.6211,351.6211,351.4045,351.6014,7820.0
2024-06-21 14:20:00,357.25,357.28,356.82,356.97,4089.0,351.7097,351.7393,351.2864,351.4341,4089.0
2024-06-21 14:25:00,356.97,357.02,356.7,357.02,4387.0,351.4341,351.4833,351.1683,351.4833,4387.0
2024-06-21 14:30:00,356.99,357.15,356.78,357.11,4197.0,351.4538,351.6113,351.247,351.5719,4197.0
2024-06-21 14:35:00,357.02,357.19,356.92,357.12,2855.0,351.4833,351.6507,351.3849,351.5818,2855.0
2024-06-21 14:40:00,357.12,357.19,357.0,357.17,1935.0,351.5818,351.6507,351.4636,351.631,1935.0
2024-06-21 14:45:00,357.08,357.18,356.49,356.5,6974.0,351.5424,351.6408,350.9615,350.9714,6974.0
2024-06-21 14:50:00,356.41,356.58,356.1,356.15,2917.0,350.8828,351.0501,350.5776,350.6268,2917.0
2024-06-21 14:55:00,356.17,356.33,355.23,356.33,11868.0,350.6465,350.804,349.7211,350.804,11868.0
2024-06-21 15:00:00,356.41,356.41,356.19,356.19,2300.0,350.8828,350.8828,350.6662,350.6662,2300.0
2024-06-21 15:05:00,356.18,356.67,356.18,356.33,2900.0,350.6563,351.1387,350.6563,350.804,2900.0
2024-06-21 15:10:00,356.49,356.55,355.63,355.63,3632.0,350.9615,351.0206,350.1149,350.1149,3632.0
2024-06-21 15:15:00,355.65,355.66,355.0,355.3,3438.0,350.1346,350.1444,349.4946,349.79,3438.0
2024-06-21 15:20:00,355.49,355.5,354.81,355.13,3086.0,349.977,349.9869,349.3076,349.6226,3086.0
2024-06-21 15:25:00,354.96,355.63,354.95,355.62,3886.0,349.4553,350.1149,349.4454,350.105,3886.0
2024-06-21 15:30:00,355.68,355.68,355.37,355.54,4332.0,350.1641,350.1641,349.8589,350.0263,4332.0
2024-06-21 15:35:00,355.54,355.81,355.54,355.81,3946.0,350.0263,350.2921,350.0263,350.2921,3946.0
2024-06-21 15:40:00,355.68,356.09,355.43,355.82,5991.0,350.1641,350.5677,349.918,350.3019,5991.0
2024-06-21 15:45:00,355.9,355.9,354.9,355.14,8577.0,350.3807,350.3807,349.3962,349.6325,8577.0
2024-06-21 15:50:00,355.05,356.89,354.81,356.79,24876.0,349.5439,351.3553,349.3076,351.2569,24876.0
2024-06-21 15:55:00,356.51,356.51,355.09,355.36,48814.0,350.9812,350.9812,349.5832,349.849,48814.0
2024-06-24 09:30:00,356.76,357.0,354.97,357.0,7616.0,351.2273,351.4636,349.4651,351.4636,7616.0
2024-06-24 09:35:00,357.01,357.01,355.54,355.54,1154.0,351.4735,351.4735,350.0263,350.0263,1154.0
2024-06-24 09:40:00,355.65,356.06,354.02,355.0,2566.0,350.1346,350.5382,348.5298,349.4946,2566.0
2024-06-24 09:45:00,354.84,356.13,354.39,355.69,3354.0,349.3371,350.6071,348.8941,350.1739,3354.0
2024-06-24 09:50:00,355.77,356.06,353.95,353.99,4847.0,350.2527,350.5382,348.4609,348.5003,4847.0
2024-06-24 09:55:00,354.33,355.94,354.06,355.62,12332.0,348.835,350.4201,348.5692,350.105,12332.0
2024-06-24 10:00:00,355.92,355.94,355.34,355.88,6324.0,350.4004,350.4201,349.8294,350.361,6324.0
2024-06-24 10:05:00,355.56,355.77,355.08,355.08,2630.0,350.0459,350.2527,349.5734,349.5734,2630.0
2024-06-24 10:10:00,355.06,355.43,354.84,355.19,3288.0,349.5537,349.918,349.3371,349.6817,3288.0
2024-06-24 10:15:00,355.58,356.08,355.58,355.68,3356.0,350.0656,350.5579,350.0656,350.1641,3356.0
2024-06-24 10:20:00,355.66,356.44,355.61,356.44,1714.0,350.1444,350.9123,350.0952,350.9123,1714.0
2024-06-24 10:25:00,356.26,356.26,355.56,355.56,1905.0,350.7351,350.7351,350.0459,350.0459,1905.0
2024-06-24 10:30:00,355.33,355.93,355.3,355.78,1219.0,349.8195,350.4102,349.79,350.2625,1219.0
2024-06-24 10:35:00,355.58,355.58,355.0,355.29,1400.0,350.0656,350.0656,349.4946,349.7801,1400.0
2024-06-24 10:40:00,355.53,356.71,355.5,356.71,1800.0,350.0164,351.1781,349.9869,351.1781,1800.0
2024-06-24 10:45:00,356.38,356.4,356.15,356.4,1291.0,350.8532,350.8729,350.6268,350.8729,1291.0
2024-06-24 10:50:00,356.37,356.37,356.06,356.3,400.0,350.8434,350.8434,350.5382,350.7745,400.0
2024-06-24 10:55:00,356.0,356.36,355.93,356.24,1666.0,350.4791,350.8335,350.4102,350.7154,1666.0
2024-06-24 11:00:00,355.99,356.14,355.79,355.88,1325.0,350.4693,350.617,350.2724,350.361,1325.0
2024-06-24 11:05:00,356.08,357.45,356.08,357.31,1819.0,350.5579,351.9066,350.5579,351.7688,1819.0
2024-06-24 11:10:00,357.0,357.17,356.61,356.62,1000.0,351.4636,351.631,351.0797,351.0895,1000.0
2024-06-24 11:15:00,356.26,356.27,356.26,356.26,600.0,350.7351,350.7449,350.7351,350.7351,600.0
2024-06-24 11:20:00,356.11,356.88,356.1,356.88,2836.0,350.5874,351.3455,350.5776,351.3455,2836.0
2024-06-24 11:25:00,357.07,357.35,357.07,357.35,1100.0,351.5325,351.8082,351.5325,351.8082,1100.0
2024-06-24 11:30:00,357.14,357.22,356.74,356.77,3325.0,351.6014,351.6802,351.2076,351.2372,3325.0
2024-06-24 11:35:00,356.77,356.99,356.54,356.99,962.0,351.2372,351.4538,351.0107,351.4538,962.0
2024-06-24 11:40:00,356.73,356.73,356.52,356.52,383.0,351.1978,351.1978,350.9911,350.9911,383.0
2024-06-24 11:45:00,356.02,356.27,356.01,356.02,1511.0,350.4988,350.7449,350.489,350.4988,1511.0
2024-06-24 11:50:00,356.27,356.51,356.15,356.23,2033.0,350.7449,350.9812,350.6268,350.7056,2033.0
2024-06-24 11:55:00,356.57,356.76,356.48,356.49,904.0,351.0403,351.2273,350.9517,350.9615,904.0
2024-06-24 12:00:00,356.2,356.2,355.48,355.48,1219.0,350.676,350.676,349.9672,349.9672,1219.0
2024-06-24 12:05:00,355.34,355.59,355.25,355.37,1726.0,349.8294,350.0755,349.7408,349.8589,1726.0
2024-06-24 12:10:00,355.79,355.94,355.57,355.66,1411.0,350.2724,350.4201,350.0558,350.1444,1411.0
2024-06-24 12:15:00,355.79,355.79,355.53,355.74,1307.0,350.2724,350.2724,350.0164,350.2232,1307.0
2024-06-24 12:20:00,355.58,356.36,355.46,356.36,2273.0,350.0656,350.8335,349.9475,350.8335,2273.0
2024-06-24 12:25:00,356.75,356.8,356.38,356.38,955.0,351.2175,351.2667,350.8532,350.8532,955.0
2024-06-24 12:30:00,356.4,356.48,356.4,356.48,200.0,350.8729,350.9517,350.8729,350.9517,200.0
2024-06-24 12:35:00,356.05,356.05,356.05,356.05,500.0,350.5283,350.5283,350.5283,350.5283,500.0
2024-06-24 12:40:00,356.05,356.22,356.04,356.18,2463.0,350.5283,350.6957,350.5185,350.6563,2463.0
2024-06-24 12:45:00,356.07,356.08,355.15,355.22,2432.0,350.548,350.5579,349.6423,349.7112,2432.0
2024-06-24 12:50:00,354.96,355.04,354.66,355.03,1616.0,349.4553,349.534,349.1599,349.5242,1616.0
2024-06-24 12:55:00,355.02,355.15,355.0,355.15,499.0,349.5143,349.6423,349.4946,349.6423,499.0
2024-06-24 13:00:00,354.92,354.92,354.81,354.81,400.0,349.4159,349.4159,349.3076,349.3076,400.0
2024-06-24 13:05:00,354.72,354.94,354.5,354.5,1179.0,349.219,349.4356,349.0024,349.0024,1179.0
2024-06-24 13:10:00,354.49,355.05,354.48,355.05,400.0,348.9925,349.5439,348.9827,349.5439,400.0
2024-06-24 13:15:00,355.23,355.41,355.16,355.41,700.0,349.7211,349.8983,349.6522,349.8983,700.0
2024-06-24 13:20:00,355.24,355.38,354.89,354.89,1453.0,349.7309,349.8687,349.3863,349.3863,1453.0
2024-06-24 13:25:00,355.07,355.39,355.02,355.39,1007.0,349.5635,349.8786,349.5143,349.8786,1007.0
2024-06-24 13:30:00,355.4,355.6,355.4,355.54,400.0,349.8884,350.0853,349.8884,350.0263,400.0
2024-06-24 13:35:00,355.29,355.6,355.29,355.6,960.0,349.7801,350.0853,349.7801,350.0853,960.0
2024-06-24 13:40:00,355.63,355.63,355.62,355.63,100.0,350.1149,350.1149,350.105,350.1149,100.0
2024-06-24 13:45:00,355.6,355.6,355.35,355.39,1100.0,350.0853,350.0853,349.8392,349.8786,1100.0
2024-06-24 13:50:00,355.36,355.84,355.36,355.59,2859.0,349.849,350.3216,349.849,350.0755,2859.0
2024-06-24 13:55:00,355.86,356.32,355.85,356.32,605.0,350.3413,350.7942,350.3314,350.7942,605.0
2024-06-24 14:00:00,356.08,356.08,355.39,355.63,2700.0,350.5579,350.5579,349.8786,350.1149,2700.0
2024-06-24 14:05:00,355.96,356.19,355.91,355.92,1025.0,350.4397,350.6662,350.3905,350.4004,1025.0
2024-06-24 14:10:00,356.15,356.33,356.12,356.33,626.0,350.6268,350.804,350.5973,350.804,626.0
2024-06-24 14:15:00,356.5,356.67,356.25,356.43,1794.0,350.9714,351.1387,350.7252,350.9025,1794.0
2024-06-24 14:20:00,356.53,356.53,356.11,356.33,1619.0,351.0009,351.0009,350.5874,350.804,1619.0
2024-06-24 14:25:00,356.52,356.6,356.22,356.59,2832.0,350.9911,351.0698,350.6957,351.06,2832.0
2024-06-24 14:30:00,356.61,356.89,356.41,356.89,1563.0,351.0797,351.3553,350.8828,351.3553,1563.0
2024-06-24 14:35:00,357.0,357.0,356.56,356.56,1700.0,351.4636,351.4636,351.0304,351.0304,1700.0
2024-06-24 14:40:00,356.67,356.69,356.39,356.39,1000.0,351.1387,351.1584,350.8631,350.8631,1000.0
2024-06-24 14:45:00,356.51,356.51,356.19,356.44,1441.0,350.9812,350.9812,350.6662,350.9123,1441.0
2024-06-24 14:50:00,356.52,356.56,356.39,356.55,700.0,350.9911,351.0304,350.8631,351.0206,700.0
2024-06-24 14:55:00,356.69,356.91,356.53,356.54,2033.0,351.1584,351.375,351.0009,351.0107,2033.0
2024-06-24 15:00:00,356.32,356.42,356.14,356.25,600.0,350.7942,350.8926,350.617,350.7252,600.0
2024-06-24 15:05:00,356.38,356.38,356.27,356.28,373.0,350.8532,350.8532,350.7449,350.7548,373.0
2024-06-24 15:10:00,356.39,357.0,356.39,356.83,2027.0,350.8631,351.4636,350.8631,351.2963,2027.0
2024-06-24 15:15:00,356.76,356.91,356.54,356.71,4359.0,351.2273,351.375,351.0107,351.1781,4359.0
2024-06-24 15:20:00,356.78,356.94,356.72,356.94,1800.0,351.247,351.4045,351.188,351.4045,1800.0
2024-06-24 15:25:00,356.87,356.93,356.81,356.92,1117.0,351.3356,351.3947,351.2766,351.3849,1117.0
2024-06-24 15:30:00,356.99,357.39,356.99,357.11,3231.0,351.4538,351.8476,351.4538,351.5719,3231.0
2024-06-24 15:35:00,357.09,357.65,356.99,357.54,13902.0,351.5522,352.1035,351.4538,351.9952,13902.0
2024-06-24 15:40:00,357.6,357.64,356.88,356.88,3028.0,352.0543,352.0937,351.3455,351.3455,3028.0
2024-06-24 15:45:00,356.87,358.25,356.85,357.92,16896.0,351.3356,352.6942,351.3159,352.3693,16896.0
2024-06-24 15:50:00,358.06,358.71,358.06,358.5,25850.0,352.5072,353.1471,352.5072,352.9404,25850.0
2024-06-24 15:55:00,358.65,358.83,357.8,358.18,38173.0,353.088,353.2652,352.2512,352.6253,38173.0
2024-06-25 09:30:00,357.4,357.4,355.69,356.83,5337.0,351.8574,351.8574,350.1739,351.2963,5337.0
2024-06-25 09:35:00,356.88,357.83,356.65,357.38,4262.0,351.3455,352.2807,351.119,351.8377,4262.0
2024-06-25 09:40:00,356.69,357.76,356.68,357.59,2392.0,351.1584,352.2118,351.1486,352.0445,2392.0
2024-06-25 09:45:00,357.27,357.43,356.13,356.48,2951.0,351.7294,351.8869,350.6071,350.9517,2951.0
2024-06-25 09:50:00,356.06,356.65,355.74,356.21,1838.0,350.5382,351.119,350.2232,350.6859,1838.0
2024-06-25 09:55:00,356.65,357.8,356.5,357.27,2800.0,351.119,352.2512,350.9714,351.7294,2800.0
2024-06-25 10:00:00,357.85,357.85,357.08,357.08,2677.0,352.3004,352.3004,351.5424,351.5424,2677.0
2024-06-25 10:05:00,357.2,357.2,356.68,356.78,1745.0,351.6605,351.6605,351.1486,351.247,1745.0
2024-06-25 10:10:00,356.89,357.39,356.83,356.95,4485.0,351.3553,351.8476,351.2963,351.4144,4485.0
2024-06-25 10:15:00,357.28,357.89,356.88,357.89,1300.0,351.7393,352.3398,351.3455,352.3398,1300.0
2024-06-25 10:20:00,358.15,358.44,357.79,358.29,4643.0,352.5958,352.8813,352.2414,352.7336,4643.0
2024-06-25 10:25:00,358.22,358.48,357.75,358.0,8952.0,352.6647,352.9207,352.202,352.4481,8952.0
2024-06-25 10:30:00,357.88,358.07,357.7,357.7,3601.0,352.33,352.517,352.1528,352.1528,3601.0
2024-06-25 10:35:00,357.83,357.83,356.92,357.28,3288.0,352.2807,352.2807,351.3849,351.7393,3288.0
2024-06-25 10:40:00,357.0,357.1,356.96,357.1,300.0,351.4636,351.5621,351.4242,351.5621,300.0
2024-06-25 10:45:00,357.31,357.31,357.0,357.0,430.0,351.7688,351.7688,351.4636,351.4636,430.0
2024-06-25 10:50:00,357.24,357.69,357.24,357.41,2267.0,351.6999,352.1429,351.6999,351.8673,2267.0
2024-06-25 10:55:00,357.55,357.55,356.81,357.16,5654.0,352.0051,352.0051,351.2766,351.6211,5654.0
2024-06-25 11:00:00,357.44,357.44,357.18,357.18,571.0,351.8968,351.8968,351.6408,351.6408,571.0
2024-06-25 11:05:00,357.12,357.12,357.0,357.0,200.0,351.5818,351.5818,351.4636,351.4636,200.0
2024-06-25 11:10:00,357.17,357.23,356.9,357.23,1420.0,351.631,351.69,351.3652,351.69,1420.0
2024-06-25 11:15:00,357.23,357.79,357.23,357.54,1810.0,351.69,352.2414,351.69,351.9952,1810.0
2024-06-25 11:20:00,357.54,357.74,357.5,357.5,1104.0,351.9952,352.1921,351.9559,351.9559,1104.0
2024-06-25 11:25:00,357.47,357.68,357.47,357.66,400.0,351.9263,352.1331,351.9263,352.1134,400.0
2024-06-25 11:30:00,357.82,357.93,357.35,357.35,2205.0,352.2709,352.3792,351.8082,351.8082,2205.0
2024-06-25 11:35:00,357.53,357.68,357.49,357.68,2561.0,351.9854,352.1331,351.946,352.1331,2561.0
2024-06-25 11:40:00,357.18,357.28,357.18,357.28,200.0,351.6408,351.7393,351.6408,351.7393,200.0
2024-06-25 11:45:00,356.97,357.01,356.92,357.0,1400.0,351.4341,351.4735,351.3849,351.4636,1400.0
2024-06-25 11:50:00,357.0,357.24,356.88,357.02,3703.0,351.4636,351.6999,351.3455,351.4833,3703.0
2024-06-25 11:55:00,357.0,357.03,356.86,356.93,2736.0,351.4636,351.4932,351.3258,351.3947,2736.0
2024-06-25 12:00:00,356.87,356.87,356.55,356.56,4759.0,351.3356,351.3356,351.0206,351.0304,4759.0
2024-06-25 12:05:00,356.67,357.26,356.67,357.18,3601.0,351.1387,351.7196,351.1387,351.6408,3601.0
2024-06-25 12:10:00,357.33,357.33,357.12,357.26,900.0,351.7885,351.7885,351.5818,351.7196,900.0
2024-06-25 12:15:00,357.25,357.4,356.96,357.33,1535.0,351.7097,351.8574,351.4242,351.7885,1535.0
2024-06-25 12:20:00,357.35,357.35,357.1,357.27,1838.0,351.8082,351.8082,351.5621,351.7294,1838.0
2024-06-25 12:25:00,357.37,357.37,357.37,357.37,100.0,351.8279,351.8279,351.8279,351.8279,100.0
2024-06-25 12:30:00,357.2,357.32,356.99,357.03,1642.0,351.6605,351.7787,351.4538,351.4932,1642.0
2024-06-25 12:35:00,357.0,357.07,356.96,357.01,1900.0,351.4636,351.5325,351.4242,351.4735,1900.0
2024-06-25 12:40:00,357.06,357.09,356.94,357.09,2762.0,351.5227,351.5522,351.4045,351.5522,2762.0
2024-06-25 12:45:00,357.12,357.75,357.11,357.57,2370.0,351.5818,352.202,351.5719,352.0248,2370.0
2024-06-25 12:50:00,357.53,357.53,357.27,357.45,1349.0,351.9854,351.9854,351.7294,351.9066,1349.0
2024-06-25 12:55:00,357.45,357.79,357.43,357.79,2341.0,351.9066,352.2414,351.8869,352.2414,2341.0
2024-06-25 13:00:00,357.98,358.29,357.69,357.76,9725.0,352.4284,352.7336,352.1429,352.2118,9725.0
2024-06-25 13:05:00,358.0,358.33,358.0,358.25,1746.0,352.4481,352.773,352.4481,352.6942,1746.0
2024-06-25 13:10:00,358.1,358.1,357.35,357.54,1749.0,352.5466,352.5466,351.8082,351.9952,1749.0
2024-06-25 13:15:00,357.54,357.54,357.54,357.54,0.0,351.9952,351.9952,351.9952,351.9952,0.0
2024-06-25 13:20:00,357.33,357.71,357.33,357.71,1017.0,351.7885,352.1626,351.7885,352.1626,1017.0
2024-06-25 13:25:00,357.55,358.35,357.54,358.35,1129.0,352.0051,352.7927,351.9952,352.7927,1129.0
2024-06-25 13:30:00,358.27,358.27,358.26,358.27,372.0,352.7139,352.7139,352.7041,352.7139,372.0
2024-06-25 13:35:00,358.72,358.72,358.08,358.08,1552.0,353.1569,353.1569,352.5269,352.5269,1552.0
2024-06-25 13:40:00,358.4,358.4,358.15,358.16,711.0,352.8419,352.8419,352.5958,352.6056,711.0
2024-06-25 13:45:00,358.17,358.18,357.51,357.51,1620.0,352.6155,352.6253,351.9657,351.9657,1620.0
2024-06-25 13:50:00,357.64,357.66,357.64,357.66,796.0,352.0937,352.1134,352.0937,352.1134,796.0
2024-06-25 13:55:00,357.54,358.0,357.54,358.0,910.0,351.9952,352.4481,351.9952,352.4481,910.0
2024-06-25 14:00:00,357.86,357.96,357.76,357.96,458.0,352.3103,352.4087,352.2118,352.4087,458.0
2024-06-25 14:05:00,358.35,358.35,358.2,358.21,560.0,352.7927,352.7927,352.645,352.6549,560.0
2024-06-25 14:10:00,358.21,358.28,358.07,358.2,878.0,352.6549,352.7238,352.517,352.645,878.0
2024-06-25 14:15:00,358.22,358.22,358.06,358.06,305.0,352.6647,352.6647,352.5072,352.5072,305.0
2024-06-25 14:20:00,357.86,358.56,357.86,358.56,1261.0,352.3103,352.9994,352.3103,352.9994,1261.0
2024-06-25 14:25:00,358.55,358.55,358.31,358.34,1185.0,352.9896,352.9896,352.7533,352.7828,1185.0
2024-06-25 14:30:00,358.38,358.5,358.33,358.41,1036.0,352.8222,352.9404,352.773,352.8517,1036.0
2024-06-25 14:35:00,358.44,358.44,358.29,358.34,759.0,352.8813,352.8813,352.7336,352.7828,759.0
2024-06-25 14:40:00,358.5,358.5,358.23,358.29,1715.0,352.9404,352.9404,352.6745,352.7336,1715.0
2024-06-25 14:45:00,358.52,358.62,358.29,358.44,3567.0,352.96,353.0585,352.7336,352.8813,3567.0
2024-06-25 14:50:00,358.23,358.33,358.23,358.33,210.0,352.6745,352.773,352.6745,352.773,210.0
2024-06-25 14:55:00,358.29,358.43,358.2,358.33,5149.0,352.7336,352.8714,352.645,352.773,5149.0
2024-06-25 15:00:00,358.07,358.38,357.93,358.31,2356.0,352.517,352.8222,352.3792,352.7533,2356.0
2024-06-25 15:05:00,358.3,358.69,358.29,358.6,3908.0,352.7435,353.1274,352.7336,353.0388,3908.0
2024-06-25 15:10:00,358.54,358.63,358.28,358.31,1919.0,352.9797,353.0683,352.7238,352.7533,1919.0
2024-06-25 15:15:00,358.37,358.4,358.29,358.3,1516.0,352.8124,352.8419,352.7336,352.7435,1516.0
2024-06-25 15:20:00,358.33,358.4,357.97,358.16,2240.0,352.773,352.8419,352.4186,352.6056,2240.0
2024-06-25 15:25:00,358.17,358.25,358.15,358.15,511.0,352.6155,352.6942,352.5958,352.5958,511.0
2024-06-25 15:30:00,357.96,358.04,357.51,357.52,2070.0,352.4087,352.4875,351.9657,351.9756,2070.0
2024-06-25 15:35:00,357.5,357.61,356.93,357.08,1725.0,351.9559,352.0642,351.3947,351.5424,1725.0
2024-06-25 15:40:00,356.97,357.45,356.96,357.43,7696.0,351.4341,351.9066,351.4242,351.8869,7696.0
2024-06-25 15:45:00,357.46,357.46,356.98,357.03,8202.0,351.9165,351.9165,351.4439,351.4932,8202.0
2024-06-25 15:50:00,357.03,357.81,357.0,357.22,12124.0,351.4932,352.2611,351.4636,351.6802,12124.0
2024-06-25 15:55:00,357.22,357.22,355.84,356.06,48939.0,351.6802,351.6802,350.3216,350.5382,48939.0
2024-06-26 09:30:00,357.45,358.87,357.3,358.87,9353.0,351.9066,353.3046,351.759,353.3046,9353.0
2024-06-26 09:35:00,359.36,359.89,358.36,359.59,6946.0,353.787,354.3088,352.8025,354.0134,6946.0
2024-06-26 09:40:00,359.92,361.01,359.67,360.97,7687.0,354.3383,355.4114,354.0922,355.372,7687.0
2024-06-26 09:45:00,361.01,361.01,358.15,358.65,5304.0,355.4114,355.4114,352.5958,353.088,5304.0
2024-06-26 09:50:00,358.54,360.68,358.54,360.68,2966.0,352.9797,355.0865,352.9797,355.0865,2966.0
2024-06-26 09:55:00,360.17,361.8,360.14,361.49,5320.0,354.5845,356.1892,354.5549,355.884,5320.0
2024-06-26 10:00:00,361.11,361.52,360.4,360.61,3215.0,355.5099,355.9135,354.8109,355.0176,3215.0
2024-06-26 10:05:00,360.18,360.27,358.97,359.34,10063.0,354.5943,354.6829,353.4031,353.7673,10063.0
2024-06-26 10:10:00,359.42,359.62,359.03,359.61,1700.0,353.8461,354.043,353.4621,354.0331,1700.0
2024-06-26 10:15:00,359.12,360.32,359.12,360.32,1213.0,353.5507,354.7321,353.5507,354.7321,1213.0
2024-06-26 10:20:00,360.06,360.28,359.03,359.04,1250.0,354.4762,354.6927,353.4621,353.472,1250.0
2024-06-26 10:25:00,359.48,359.96,359.17,359.17,2677.0,353.9052,354.3777,353.6,353.6,2677.0
2024-06-26 10:30:00,359.38,359.67,358.8,358.98,1600.0,353.8067,354.0922,353.2357,353.4129,1600.0
2024-06-26 10:35:00,358.89,358.89,358.55,358.73,531.0,353.3243,353.3243,352.9896,353.1668,531.0
2024-06-26 10:40:00,359.39,359.77,359.39,359.77,400.0,353.8166,354.1907,353.8166,354.1907,400.0
2024-06-26 10:45:00,359.46,359.46,359.07,359.33,400.0,353.8855,353.8855,353.5015,353.7575,400.0
2024-06-26 10:50:00,359.51,359.84,359.18,359.36,1132.0,353.9347,354.2596,353.6098,353.787,1132.0
2024-06-26 10:55:00,359.79,360.28,359.78,360.08,2218.0,354.2103,354.6927,354.2005,354.4959,2218.0
2024-06-26 11:00:00,360.08,360.08,359.54,359.86,5446.0,354.4959,354.4959,353.9642,354.2793,5446.0
2024-06-26 11:05:00,359.84,359.88,359.49,359.49,500.0,354.2596,354.299,353.915,353.915,500.0
2024-06-26 11:10:00,359.41,360.11,359.28,359.97,2923.0,353.8362,354.5254,353.7083,354.3876,2923.0
2024-06-26 11:15:00,359.97,360.42,359.82,359.83,4540.0,354.3876,354.8306,354.2399,354.2497,4540.0
2024-06-26 11:20:00,359.81,359.81,359.35,359.42,2680.0,354.23,354.23,353.7772,353.8461,2680.0
2024-06-26 11:25:00,359.67,359.82,359.2,359.2,1651.0,354.0922,354.2399,353.6295,353.6295,1651.0
2024-06-26 11:30:00,359.43,359.53,359.26,359.37,600.0,353.8559,353.9544,353.6886,353.7969,600.0
2024-06-26 11:35:00,359.06,359.46,358.9,359.46,2188.0,353.4917,353.8855,353.3341,353.8855,2188.0
2024-06-26 11:40:00,359.49,360.18,359.49,360.18,1015.0,353.915,354.5943,353.915,354.5943,1015.0
2024-06-26 11:45:00,360.02,360.22,359.99,360.19,1100.0,354.4368,354.6337,354.4072,354.6041,1100.0
2024-06-26 11:50:00,360.1,360.42,360.04,360.42,958.0,354.5155,354.8306,354.4565,354.8306,958.0
2024-06-26 11:55:00,360.2,360.42,360.05,360.07,2100.0,354.614,354.8306,354.4663,354.486,2100.0
2024-06-26 12:00:00,360.1,360.13,359.7,360.13,3400.0,354.5155,354.5451,354.1217,354.5451,3400.0
2024-06-26 12:05:00,360.28,360.42,360.14,360.42,500.0,354.6927,354.8306,354.5549,354.8306,500.0
2024-06-26 12:10:00,360.42,360.58,360.12,360.22,3711.0,354.8306,354.9881,354.5352,354.6337,3711.0
2024-06-26 12:15:00,360.04,360.06,360.04,360.06,200.0,354.4565,354.4762,354.4565,354.4762,200.0
2024-06-26 12:20:00,360.08,360.13,359.88,360.01,1010.0,354.4959,354.5451,354.299,354.4269,1010.0
2024-06-26 12:25:00,359.89,359.99,359.7,359.73,700.0,354.3088,354.4072,354.1217,354.1513,700.0
2024-06-26 12:30:00,359.73,360.18,359.34,359.7,2219.0,354.1513,354.5943,353.7673,354.1217,2219.0
2024-06-26 12:35:00,360.05,360.4,360.02,360.17,700.0,354.4663,354.8109,354.4368,354.5845,700.0
2024-06-26 12:40:00,360.2,360.76,360.18,360.59,1400.0,354.614,355.1653,354.5943,354.9979,1400.0
2024-06-26 12:45:00,360.53,361.2,360.53,361.2,1710.0,354.9389,355.5985,354.9389,355.5985,1710.0
2024-06-26 12:50:00,360.97,361.23,360.87,361.2,1310.0,355.372,355.628,355.2736,355.5985,1310.0
2024-06-26 12:55:00,360.74,360.92,360.68,360.91,1313.0,355.1456,355.3228,355.0865,355.313,1313.0
2024-06-26 13:00:00,360.71,360.71,360.65,360.66,200.0,355.1161,355.1161,355.057,355.0669,200.0
2024-06-26 13:05:00,360.75,361.41,360.52,361.41,1960.0,355.1555,355.8052,354.929,355.8052,1960.0
2024-06-26 13:10:00,361.19,361.21,360.96,361.12,2900.0,355.5886,355.6083,355.3622,355.5197,2900.0
2024-06-26 13:15:00,361.2,361.2,360.73,360.77,1106.0,355.5985,355.5985,355.1358,355.1751,1106.0
2024-06-26 13:20:00,360.75,360.95,360.74,360.95,522.0,355.1555,355.3524,355.1456,355.3524,522.0
2024-06-26 13:25:00,360.7,360.71,360.58,360.71,700.0,355.1062,355.1161,354.9881,355.1161,700.0
2024-06-26 13:30:00,360.62,360.94,360.59,360.73,669.0,355.0275,355.3425,354.9979,355.1358,669.0
2024-06-26 13:35:00,360.76,360.76,360.52,360.71,913.0,355.1653,355.1653,354.929,355.1161,913.0
2024-06-26 13:40:00,360.87,360.91,360.64,360.77,500.0,355.2736,355.313,355.0472,355.1751,500.0
2024-06-26 13:45:00,360.8,360.96,360.8,360.93,897.0,355.2047,355.3622,355.2047,355.3327,897.0
2024-06-26 13:50:00,360.73,360.91,360.64,360.88,1191.0,355.1358,355.313,355.0472,355.2834,1191.0
2024-06-26 13:55:00,360.61,360.88,360.61,360.81,600.0,355.0176,355.2834,355.0176,355.2145,600.0
2024-06-26 14:00:00,360.78,360.89,360.56,360.62,700.0,355.185,355.2933,354.9684,355.0275,700.0
2024-06-26 14:05:00,360.67,360.67,360.33,360.33,1467.0,355.0767,355.0767,354.742,354.742,1467.0
2024-06-26 14:10:00,360.12,360.12,359.86,359.94,800.0,354.5352,354.5352,354.2793,354.358,800.0
2024-06-26 14:15:00,359.93,360.19,359.91,360.17,979.0,354.3482,354.6041,354.3285,354.5845,979.0
2024-06-26 14:20:00,359.98,360.12,359.88,360.12,752.0,354.3974,354.5352,354.299,354.5352,752.0
2024-06-26 14:25:00,360.06,360.29,360.02,360.1,1044.0,354.4762,354.7026,354.4368,354.5155,1044.0
2024-06-26 14:30:00,360.0,360.32,360.0,360.32,775.0,354.4171,354.7321,354.4171,354.7321,775.0
2024-06-26 14:35:00,359.9,360.11,359.85,360.1,2808.0,354.3186,354.5254,354.2694,354.5155,2808.0
2024-06-26 14:40:00,360.02,360.16,359.95,359.97,752.0,354.4368,354.5746,354.3679,354.3876,752.0
2024-06-26 14:45:00,360.04,360.18,360.0,360.16,1500.0,354.4565,354.5943,354.4171,354.5746,1500.0
2024-06-26 14:50:00,360.13,360.18,360.12,360.13,300.0,354.5451,354.5943,354.5352,354.5451,300.0
2024-06-26 14:55:00,360.02,360.24,360.02,360.04,1200.0,354.4368,354.6534,354.4368,354.4565,1200.0
2024-06-26 15:00:00,360.16,360.28,359.91,359.91,2158.0,354.5746,354.6927,354.3285,354.3285,2158.0
2024-06-26 15:05:00,359.95,359.95,359.78,359.78,1656.0,354.3679,354.3679,354.2005,354.2005,1656.0
2024-06-26 15:10:00,359.86,360.03,359.83,359.88,958.0,354.2793,354.4466,354.2497,354.299,958.0
2024-06-26 15:15:00,359.88,360.34,359.82,360.34,1200.0,354.299,354.7518,354.2399,354.7518,1200.0
2024-06-26 15:20:00,360.09,360.35,360.08,360.35,1694.0,354.5057,354.7617,354.4959,354.7617,1694.0
2024-06-26 15:25:00,360.14,360.18,359.94,360.05,2798.0,354.5549,354.5943,354.358,354.4663,2798.0
2024-06-26 15:30:00,360.2,360.53,360.12,360.47,1473.0,354.614,354.9389,354.5352,354.8798,1473.0
2024-06-26 15:35:00,360.65,360.72,360.34,360.72,2488.0,355.057,355.1259,354.7518,355.1259,2488.0
2024-06-26 15:40:00,360.72,360.72,360.13,360.19,3804.0,355.1259,355.1259,354.5451,354.6041,3804.0
2024-06-26 15:45:00,360.38,361.31,360.19,361.04,7323.0,354.7912,355.7068,354.6041,355.441,7323.0
2024-06-26 15:50:00,361.04,361.33,360.67,361.33,9153.0,355.441,355.7265,355.0767,355.7265,9153.0
2024-06-26 15:55:00,361.18,361.56,360.8,360.89,33438.0,355.5788,355.9529,355.2047,355.2933,33438.0
2024-06-27 09:30:00,360.11,361.43,359.95,361.43,7585.0,354.5254,355.8249,354.3679,355.8249,7585.0
2024-06-27 09:35:00,361.19,361.2,360.2,360.58,3748.0,355.5886,355.5985,354.614,354.9881,3748.0
2024-06-27 09:40:00,360.61,361.82,360.59,360.8,3326.0,355.0176,356.2089,354.9979,355.2047,3326.0
2024-06-27 09:45:00,360.79,360.79,360.31,360.34,1193.0,355.1948,355.1948,354.7223,354.7518,1193.0
2024-06-27 09:50:00,360.34,360.37,358.82,358.88,3878.0,354.7518,354.7814,353.2554,353.3145,3878.0
2024-06-27 09:55:00,358.87,359.93,358.86,359.93,2261.0,353.3046,354.3482,353.2948,354.3482,2261.0
2024-06-27 10:00:00,359.98,360.2,359.75,359.86,2887.0,354.3974,354.614,354.171,354.2793,2887.0
2024-06-27 10:05:00,359.73,360.36,359.41,360.08,2176.0,354.1513,354.7715,353.8362,354.4959,2176.0
2024-06-27 10:10:00,360.13,360.14,359.76,359.76,1313.0,354.5451,354.5549,354.1808,354.1808,1313.0
2024-06-27 10:15:00,359.77,359.77,358.77,358.8,2896.0,354.1907,354.1907,353.2062,353.2357,2896.0
2024-06-27 10:20:00,358.79,359.78,358.78,359.78,2447.0,353.2259,354.2005,353.216,354.2005,2447.0
2024-06-27 10:25:00,360.13,360.21,359.32,359.36,2186.0,354.5451,354.6238,353.7476,353.787,2186.0
2024-06-27 10:30:00,359.32,359.43,358.9,359.43,801.0,353.7476,353.8559,353.3341,353.8559,801.0
2024-06-27 10:35:00,359.53,360.1,359.52,360.1,1542.0,353.9544,354.5155,353.9445,354.5155,1542.0
2024-06-27 10:40:00,360.34,360.45,360.15,360.15,2241.0,354.7518,354.8601,354.5648,354.5648,2241.0
2024-06-27 10:45:00,360.45,360.45,360.05,360.27,1210.0,354.8601,354.8601,354.4663,354.6829,1210.0
2024-06-27 10:50:00,360.21,361.19,360.21,360.92,3134.0,354.6238,355.5886,354.6238,355.3228,3134.0
2024-06-27 10:55:00,360.91,360.94,360.35,360.5,2356.0,355.313,355.3425,354.7617,354.9093,2356.0
2024-06-27 11:00:00,360.5,360.54,359.85,359.86,1619.0,354.9093,354.9487,354.2694,354.2793,1619.0
2024-06-27 11:05:00,359.87,359.87,359.61,359.62,780.0,354.2891,354.2891,354.0331,354.043,780.0
2024-06-27 11:10:00,359.65,359.65,359.53,359.54,494.0,354.0725,354.0725,353.9544,353.9642,494.0
2024-06-27 11:15:00,359.52,359.64,359.4,359.63,1647.0,353.9445,354.0627,353.8264,354.0528,1647.0
2024-06-27 11:20:00,359.74,359.84,359.52,359.66,1115.0,354.1611,354.2596,353.9445,354.0824,1115.0
2024-06-27 11:25:00,359.64,359.71,359.49,359.62,1402.0,354.0627,354.1316,353.915,354.043,1402.0
2024-06-27 11:30:00,359.48,359.85,359.43,359.75,2644.0,353.9052,354.2694,353.8559,354.171,2644.0
2024-06-27 11:35:00,359.48,359.63,359.46,359.63,902.0,353.9052,354.0528,353.8855,354.0528,902.0
2024-06-27 11:40:00,359.76,359.93,359.52,359.57,1300.0,354.1808,354.3482,353.9445,353.9938,1300.0
2024-06-27 11:45:00,359.62,359.63,359.39,359.59,4612.0,354.043,354.0528,353.8166,354.0134,4612.0
2024-06-27 11:50:00,359.62,359.62,359.31,359.6,1056.0,354.043,354.043,353.7378,354.0233,1056.0
2024-06-27 11:55:00,359.49,360.09,359.45,360.05,3349.0,353.915,354.5057,353.8756,354.4663,3349.0
2024-06-27 12:00:00,360.05,360.26,359.88,360.26,3132.0,354.4663,354.6731,354.299,354.6731,3132.0
2024-06-27 12:05:00,360.28,360.28,360.26,360.26,200.0,354.6927,354.6927,354.6731,354.6731,200.0
2024-06-27 12:10:00,360.42,360.42,360.21,360.21,1035.0,354.8306,354.8306,354.6238,354.6238,1035.0
2024-06-27 12:15:00,360.15,360.36,360.14,360.34,1310.0,354.5648,354.7715,354.5549,354.7518,1310.0
2024-06-27 12:20:00,360.33,360.34,360.22,360.29,700.0,354.742,354.7518,354.6337,354.7026,700.0
2024-06-27 12:25:00,360.3,360.3,360.1,360.24,521.0,354.7124,354.7124,354.5155,354.6534,521.0
2024-06-27 12:30:00,360.15,360.16,359.88,360.11,9438.0,354.5648,354.5746,354.299,354.5254,9438.0
2024-06-27 12:35:00,360.0,360.11,359.93,360.1,6189.0,354.4171,354.5254,354.3482,354.5155,6189.0
2024-06-27 12:40:00,360.07,360.23,359.79,359.96,6905.0,354.486,354.6435,354.2103,354.3777,6905.0
2024-06-27 12:45:00,359.99,360.36,359.96,360.36,2091.0,354.4072,354.7715,354.3777,354.7715,2091.0
2024-06-27 12:50:00,360.65,361.0,360.64,361.0,2050.0,355.057,355.4016,355.0472,355.4016,2050.0
2024-06-27 12:55:00,361.25,361.25,360.91,360.92,2197.0,355.6477,355.6477,355.313,355.3228,2197.0
2024-06-27 13:00:00,360.92,361.67,360.92,361.67,2268.0,355.3228,356.0612,355.3228,356.0612,2268.0
2024-06-27 13:05:00,361.62,361.72,361.28,361.29,4089.0,356.012,356.1104,355.6772,355.6871,4089.0
2024-06-27 13:10:00,361.18,361.18,360.97,361.16,1203.0,355.5788,355.5788,355.372,355.5591,1203.0
2024-06-27 13:15:00,361.13,361.67,361.13,361.67,1014.0,355.5296,356.0612,355.5296,356.0612,1014.0
2024-06-27 13:20:00,361.61,361.68,361.56,361.61,719.0,356.0021,356.071,355.9529,356.0021,719.0
2024-06-27 13:25:00,361.62,361.62,361.27,361.27,1609.0,356.012,356.012,355.6674,355.6674,1609.0
2024-06-27 13:30:00,361.35,361.38,361.18,361.22,1589.0,355.7462,355.7757,355.5788,355.6182,1589.0
2024-06-27 13:35:00,361.39,361.42,361.26,361.38,1582.0,355.7855,355.8151,355.6576,355.7757,1582.0
2024-06-27 13:40:00,361.44,361.44,361.14,361.15,2189.0,355.8348,355.8348,355.5394,355.5493,2189.0
2024-06-27 13:45:00,361.31,361.35,361.31,361.35,215.0,355.7068,355.7462,355.7068,355.7462,215.0
2024-06-27 13:50:00,361.28,361.28,360.89,361.06,1431.0,355.6772,355.6772,355.2933,355.4607,1431.0
2024-06-27 13:55:00,360.85,360.86,360.41,360.41,1861.0,355.2539,355.2638,354.8207,354.8207,1861.0
2024-06-27 14:00:00,360.21,360.31,359.98,360.3,1559.0,354.6238,354.7223,354.3974,354.7124,1559.0
2024-06-27 14:05:00,360.04,360.3,360.0,360.27,3524.0,354.4565,354.7124,354.4171,354.6829,3524.0
2024-06-27 14:10:00,360.28,360.5,360.22,360.27,5518.0,354.6927,354.9093,354.6337,354.6829,5518.0
2024-06-27 14:15:00,360.37,360.57,360.37,360.56,900.0,354.7814,354.9783,354.7814,354.9684,900.0
2024-06-27 14:20:00,360.7,360.89,360.5,360.59,2238.0,355.1062,355.2933,354.9093,354.9979,2238.0
2024-06-27 14:25:00,360.61,361.01,360.4,360.93,4000.0,355.0176,355.4114,354.8109,355.3327,4000.0
2024-06-27 14:30:00,360.85,361.06,360.84,361.0,1708.0,355.2539,355.4607,355.2441,355.4016,1708.0
2024-06-27 14:35:00,361.0,361.01,360.69,360.93,7286.0,355.4016,355.4114,355.0964,355.3327,7286.0
2024-06-27 14:40:00,360.91,361.03,360.8,360.84,3866.0,355.313,355.4311,355.2047,355.2441,3866.0
2024-06-27 14:45:00,360.93,361.58,360.81,361.52,8836.0,355.3327,355.9726,355.2145,355.9135,8836.0
2024-06-27 14:50:00,361.52,361.91,361.5,361.6,6899.0,355.9135,356.2975,355.8938,355.9923,6899.0
2024-06-27 14:55:00,361.61,361.62,361.05,361.35,5285.0,356.0021,356.012,355.4508,355.7462,5285.0
2024-06-27 15:00:00,361.31,361.55,361.31,361.49,1649.0,355.7068,355.9431,355.7068,355.884,1649.0
2024-06-27 15:05:00,361.4,361.41,361.09,361.21,1291.0,355.7954,355.8052,355.4902,355.6083,1291.0
2024-06-27 15:10:00,361.14,361.71,361.1,361.39,3447.0,355.5394,356.1006,355.5,355.7855,3447.0
2024-06-27 15:15:00,361.44,361.61,361.44,361.49,1725.0,355.8348,356.0021,355.8348,355.884,1725.0
2024-06-27 15:20:00,361.63,362.3,361.63,362.16,3227.0,356.0218,356.6814,356.0218,356.5436,3227.0
2024-06-27 15:25:00,362.13,362.47,361.74,362.3,5220.0,356.5141,356.8488,356.1301,356.6814,5220.0
2024-06-27 15:30:00,362.25,363.04,362.25,363.02,7173.0,356.6322,357.4099,356.6322,357.3903,7173.0
2024-06-27 15:35:00,362.92,363.11,362.77,362.99,5200.0,357.2918,357.4789,357.1441,357.3607,5200.0
2024-06-27 15:40:00,362.94,362.97,362.49,362.91,4054.0,357.3115,357.341,356.8685,357.282,4054.0
2024-06-27 15:45:00,362.88,362.95,362.71,362.83,5904.0,357.2524,357.3213,357.0851,357.2032,5904.0
2024-06-27 15:50:00,363.02,363.43,362.99,363.16,11966.0,357.3903,357.7939,357.3607,357.5281,11966.0
2024-06-27 15:55:00,363.09,363.36,362.86,363.08,47314.0,357.4592,357.725,357.2327,357.4493,47314.0
2024-06-28 09:30:00,372.13,388.57,370.51,386.27,306107.0,367.2267,383.4501,365.6281,381.1804,306107.0
2024-06-28 09:35:00,386.57,386.88,375.42,376.7,182732.0,381.4764,381.7824,370.4734,371.7365,182732.0
2024-06-28 09:40:00,376.61,377.36,373.71,375.0,50639.0,371.6477,372.3878,368.7859,370.0589,50639.0
2024-06-28 09:45:00,375.37,376.42,373.21,374.22,36581.0,370.424,371.4602,368.2925,369.2892,36581.0
2024-06-28 09:50:00,374.25,376.91,373.81,376.0,32858.0,369.3188,371.9437,368.8846,371.0457,32858.0
2024-06-28 09:55:00,376.23,377.58,372.73,372.73,23830.0,371.2727,372.6049,367.8188,367.8188,23830.0
2024-06-28 10:00:00,372.04,376.65,371.13,376.65,45653.0,367.1379,371.6872,366.2399,371.6872,45653.0
2024-06-28 10:05:00,376.61,377.42,374.45,375.02,27667.0,371.6477,372.447,369.5161,370.0786,27667.0
2024-06-28 10:10:00,374.79,378.49,374.78,377.23,31328.0,369.8517,373.5029,369.8418,372.2595,31328.0
2024-06-28 10:15:00,377.13,378.23,375.39,376.63,29311.0,372.1608,373.2463,370.4438,371.6674,29311.0
2024-06-28 10:20:00,376.43,377.97,375.93,376.81,18448.0,371.4701,372.9898,370.9766,371.845,18448.0
2024-06-28 10:25:00,376.66,377.74,376.27,376.83,31050.0,371.697,372.7628,371.3122,371.8648,31050.0
2024-06-28 10:30:00,376.81,377.85,375.42,377.52,16081.0,371.845,372.8713,370.4734,372.5457,16081.0
2024-06-28 10:35:00,377.14,377.57,374.43,374.43,9526.0,372.1707,372.595,369.4964,369.4964,9526.0
2024-06-28 10:40:00,374.9,375.72,374.0,374.2,8630.0,369.9602,370.7694,369.0721,369.2694,8630.0
2024-06-28 10:45:00,374.22,375.38,374.0,375.29,16087.0,369.2892,370.4339,369.0721,370.3451,16087.0
2024-06-28 10:50:00,375.32,375.69,374.34,375.47,13335.0,370.3747,370.7398,369.4076,370.5227,13335.0
2024-06-28 10:55:00,375.47,375.47,374.24,374.56,7699.0,370.5227,370.5227,369.3089,369.6247,7699.0
2024-06-28 11:00:00,374.82,375.72,374.53,374.71,57319.0,369.8813,370.7694,369.5951,369.7727,57319.0
2024-06-28 11:05:00,374.69,375.24,374.45,374.55,8007.0,369.753,370.2957,369.5161,369.6148,8007.0
2024-06-28 11:10:00,374.66,376.05,374.55,375.5,35447.0,369.7234,371.0951,369.6148,370.5523,35447.0
2024-06-28 11:15:00,375.42,376.97,375.3,376.85,19762.0,370.4734,372.0029,370.3549,371.8845,19762.0
2024-06-28 11:20:00,376.88,376.89,375.9,376.65,6088.0,371.9141,371.924,370.947,371.6872,6088.0
2024-06-28 11:25:00,376.45,376.89,376.17,376.86,5299.0,371.4898,371.924,371.2135,371.8944,5299.0
2024-06-28 11:30:00,376.81,378.75,376.7,378.6,10065.0,371.845,373.7595,371.7365,373.6115,10065.0
2024-06-28 11:35:00,378.54,380.36,378.18,380.18,25806.0,373.5522,375.3483,373.197,375.1706,25806.0
2024-06-28 11:40:00,380.35,380.35,379.12,379.73,25873.0,375.3384,375.3384,374.1246,374.7266,25873.0
2024-06-28 11:45:00,379.68,379.99,377.31,377.31,11757.0,374.6772,374.9831,372.3385,372.3385,11757.0
2024-06-28 11:50:00,377.21,378.76,376.98,377.82,16140.0,372.2398,373.7694,372.0128,372.8417,16140.0
2024-06-28 11:55:00,377.68,378.0,376.73,377.86,6136.0,372.7036,373.0194,371.7661,372.8812,6136.0
2024-06-28 12:00:00,377.86,378.6,377.39,377.5,4152.0,372.8812,373.6115,372.4174,372.526,4152.0
2024-06-28 12:05:00,377.67,378.33,377.36,378.1,3800.0,372.6937,373.345,372.3878,373.118,3800.0
2024-06-28 12:10:00,378.05,378.1,377.02,377.44,9252.0,373.0687,373.118,372.0523,372.4667,9252.0
2024-06-28 12:15:00,377.34,377.51,377.11,377.22,10180.0,372.3681,372.5358,372.1411,372.2496,10180.0
2024-06-28 12:20:00,377.17,377.42,376.35,376.47,6232.0,372.2003,372.447,371.3911,371.5095,6232.0
2024-06-28 12:25:00,376.65,376.69,375.81,376.12,8152.0,371.6872,371.7266,370.8582,371.1641,8152.0
2024-06-28 12:30:00,375.99,376.22,375.17,375.75,11266.0,371.0358,371.2628,370.2267,370.799,11266.0
2024-06-28 12:35:00,375.57,375.96,375.32,375.75,7146.0,370.6214,371.0062,370.3747,370.799,7146.0
2024-06-28 12:40:00,375.79,376.48,375.79,376.06,9600.0,370.8385,371.5194,370.8385,371.1049,9600.0
2024-06-28 12:45:00,376.09,376.09,375.36,375.55,3353.0,371.1345,371.1345,370.4141,370.6016,3353.0
2024-06-28 12:50:00,375.54,376.09,375.54,375.97,11687.0,370.5918,371.1345,370.5918,371.0161,11687.0
2024-06-28 12:55:00,376.0,376.26,375.83,376.26,5607.0,371.0457,371.3023,370.878,371.3023,5607.0
2024-06-28 13:00:00,376.25,376.42,375.97,376.16,7262.0,371.2924,371.4602,371.0161,371.2036,7262.0
2024-06-28 13:05:00,376.15,377.06,376.15,376.94,3873.0,371.1937,372.0917,371.1937,371.9733,3873.0
2024-06-28 13:10:00,376.94,376.94,376.43,376.71,4683.0,371.9733,371.9733,371.4701,371.7464,4683.0
2024-06-28 13:15:00,376.6,376.71,375.81,376.08,5679.0,371.6378,371.7464,370.8582,371.1247,5679.0
2024-06-28 13:20:00,376.14,376.3,375.12,375.12,8977.0,371.1839,371.3418,370.1773,370.1773,8977.0
2024-06-28 13:25:00,375.0,375.49,374.89,375.44,8471.0,370.0589,370.5424,369.9503,370.4931,8471.0
2024-06-28 13:30:00,375.44,375.94,375.19,375.5,16260.0,370.4931,370.9865,370.2464,370.5523,16260.0
2024-06-28 13:35:00,375.67,375.84,375.17,375.24,4983.0,370.7201,370.8878,370.2267,370.2957,4983.0
2024-06-28 13:40:00,375.22,375.39,375.0,375.39,5846.0,370.276,370.4438,370.0589,370.4438,5846.0
2024-06-28 13:45:00,375.4,375.64,375.26,375.43,6716.0,370.4536,370.6905,370.3155,370.4832,6716.0
2024-06-28 13:50:00,375.5,375.5,373.66,374.4,41382.0,370.5523,370.5523,368.7365,369.4668,41382.0
2024-06-28 13:55:00,374.45,374.47,372.8,373.0,10514.0,369.5161,369.5359,367.8879,368.0852,10514.0
2024-06-28 14:00:00,372.99,373.06,372.61,372.69,4346.0,368.0754,368.1445,367.7004,367.7793,4346.0
2024-06-28 14:05:00,372.69,373.8,372.66,373.74,6496.0,367.7793,368.8747,367.7497,368.8155,6496.0
2024-06-28 14:10:00,373.56,373.76,373.25,373.6,6609.0,368.6379,368.8352,368.332,368.6773,6609.0
2024-06-28 14:15:00,373.59,373.78,372.22,372.22,4279.0,368.6675,368.855,367.3155,367.3155,4279.0
2024-06-28 14:20:00,372.21,373.08,372.09,372.72,6846.0,367.3057,368.1642,367.1872,367.8089,6846.0
2024-06-28 14:25:00,372.86,373.48,372.86,372.95,4542.0,367.9471,368.5589,367.9471,368.0359,4542.0
2024-06-28 14:30:00,372.68,372.73,370.67,370.67,1669.0,367.7695,367.8188,365.7859,365.7859,1669.0
2024-06-28 14:35:00,370.78,371.22,370.47,370.57,10853.0,365.8945,366.3287,365.5886,365.6873,10853.0
2024-06-28 14:40:00,370.59,370.71,370.2,370.42,3186.0,365.707,365.8254,365.3221,365.5392,3186.0
2024-06-28 14:45:00,370.42,370.55,370.0,370.55,4884.0,365.5392,365.6675,365.1248,365.6675,4884.0
2024-06-28 14:50:00,370.61,371.05,370.18,371.05,4556.0,365.7267,366.1609,365.3024,366.1609,4556.0
2024-06-28 14:55:00,371.05,371.05,370.71,370.81,3516.0,366.1609,366.1609,365.8254,365.9241,3516.0
2024-06-28 15:00:00,370.75,371.29,370.67,371.11,7331.0,365.8649,366.3978,365.7859,366.2201,7331.0
2024-06-28 15:05:00,371.15,371.32,370.86,371.13,3944.0,366.2596,366.4274,365.9734,366.2399,3944.0
2024-06-28 15:10:00,371.27,372.69,371.27,372.31,11779.0,366.378,367.7793,366.378,367.4043,11779.0
2024-06-28 15:15:00,372.05,372.27,371.58,371.77,6484.0,367.1478,367.3649,366.684,366.8715,6484.0
2024-06-28 15:20:00,371.77,371.93,371.12,371.33,5726.0,366.8715,367.0293,366.23,366.4373,5726.0
2024-06-28 15:25:00,371.53,372.36,371.33,372.34,7453.0,366.6346,367.4537,366.4373,367.4339,7453.0
2024-06-28 15:30:00,372.14,372.54,371.2,371.52,8894.0,367.2366,367.6313,366.309,366.6247,8894.0
2024-06-28 15:35:00,371.41,371.95,371.22,371.78,11697.0,366.5162,367.0491,366.3287,366.8813,11697.0
2024-06-28 15:40:00,371.94,373.06,371.87,372.87,21095.0,367.0392,368.1445,366.9701,367.957,21095.0
2024-06-28 15:45:00,372.74,372.86,371.98,372.86,23250.0,367.8287,367.9471,367.0787,367.9471,23250.0
2024-06-28 15:50:00,372.9,374.71,372.35,374.09,58375.0,367.9866,369.7727,367.4438,369.1609,58375.0
2024-06-28 15:55:00,374.34,374.45,373.09,373.26,233254.0,369.4076,369.5161,368.1741,368.3418,233254.0
2024-07-01 09:30:00,373.46,377.01,372.89,377.01,19545.0,368.5392,372.0424,367.9767,372.0424,19545.0
2024-07-01 09:35:00,376.77,377.48,374.82,375.75,11691.0,371.8056,372.5062,369.8813,370.799,11691.0
2024-07-01 09:40:00,376.15,379.23,376.14,379.23,7924.0,371.1937,374.2332,371.1839,374.2332,7924.0
2024-07-01 09:45:00,379.24,379.97,378.43,378.79,8616.0,374.243,374.9634,373.4437,373.799,8616.0
2024-07-01 09:50:00,379.14,379.67,378.59,379.48,3507.0,374.1443,374.6674,373.6016,374.4799,3507.0
2024-07-01 09:55:00,379.56,379.62,378.8,378.96,6734.0,374.5588,374.618,373.8088,373.9667,6734.0
2024-07-01 10:00:00,379.27,380.0,378.62,379.41,15748.0,374.2726,374.993,373.6312,374.4108,15748.0
2024-07-01 10:05:00,378.8,379.24,378.58,379.04,18935.0,373.8088,374.243,373.5917,374.0457,18935.0
2024-07-01 10:10:00,379.04,379.57,378.91,379.24,3068.0,374.0457,374.5687,373.9174,374.243,3068.0
2024-07-01 10:15:00,379.18,379.41,378.72,378.91,9732.0,374.1838,374.4108,373.7299,373.9174,9732.0
2024-07-01 10:20:00,378.9,378.98,377.74,378.31,22517.0,373.9075,373.9865,372.7628,373.3253,22517.0
2024-07-01 10:25:00,377.92,378.88,377.64,378.88,7732.0,372.9404,373.8878,372.6641,373.8878,7732.0
2024-07-01 10:30:00,379.02,379.34,378.4,378.5,8049.0,374.0259,374.3417,373.4141,373.5128,8049.0
2024-07-01 10:35:00,378.5,378.94,378.0,378.93,13585.0,373.5128,373.947,373.0194,373.9371,13585.0
2024-07-01 10:40:00,378.6,379.05,378.6,379.0,3775.0,373.6115,374.0555,373.6115,374.0062,3775.0
2024-07-01 10:45:00,378.8,379.04,377.12,377.28,8131.0,373.8088,374.0457,372.151,372.3089,8131.0
2024-07-01 10:50:00,377.5,378.73,377.21,378.73,3908.0,372.526,373.7397,372.2398,373.7397,3908.0
2024-07-01 10:55:00,378.81,378.81,376.93,376.94,5250.0,373.8187,373.8187,371.9635,371.9733,5250.0
2024-07-01 11:00:00,376.93,378.08,376.49,378.07,7205.0,371.9635,373.0983,371.5293,373.0884,7205.0
2024-07-01 11:05:00,378.13,378.29,377.86,377.95,4634.0,373.1477,373.3055,372.8812,372.97,4634.0
2024-07-01 11:10:00,377.81,378.64,377.79,378.5,12892.0,372.8319,373.6509,372.8121,373.5128,12892.0
2024-07-01 11:15:00,378.15,378.39,376.97,376.97,1842.0,373.1674,373.4042,372.0029,372.0029,1842.0
2024-07-01 11:20:00,377.12,377.27,376.37,377.17,1824.0,372.151,372.299,371.4108,372.2003,1824.0
2024-07-01 11:25:00,377.31,378.08,377.31,377.65,2310.0,372.3385,373.0983,372.3385,372.674,2310.0
2024-07-01 11:30:00,377.12,377.15,376.58,376.6,3584.0,372.151,372.1806,371.6181,371.6378,3584.0
2024-07-01 11:35:00,376.13,376.14,374.85,374.85,3543.0,371.174,371.1839,369.9109,369.9109,3543.0
2024-07-01 11:40:00,374.85,375.22,374.39,374.39,1848.0,369.9109,370.276,369.4569,369.4569,1848.0
2024-07-01 11:45:00,374.41,374.41,373.33,374.06,2020.0,369.4767,369.4767,368.4109,369.1313,2020.0
2024-07-01 11:50:00,374.1,374.22,373.99,374.03,2100.0,369.1708,369.2892,369.0622,369.1017,2100.0
2024-07-01 11:55:00,373.8,374.32,373.78,374.06,2542.0,368.8747,369.3879,368.855,369.1313,2542.0
2024-07-01 12:00:00,374.3,374.3,373.94,374.03,1210.0,369.3681,369.3681,369.0129,369.1017,1210.0
2024-07-01 12:05:00,373.8,373.96,373.4,373.88,2503.0,368.8747,369.0326,368.48,368.9537,2503.0
2024-07-01 12:10:00,373.93,373.99,372.88,373.06,11887.0,369.003,369.0622,367.9668,368.1445,11887.0
2024-07-01 12:15:00,373.32,373.4,373.19,373.4,1571.0,368.401,368.48,368.2727,368.48,1571.0
2024-07-01 12:20:00,373.21,373.4,372.89,372.89,1492.0,368.2925,368.48,367.9767,367.9767,1492.0
2024-07-01 12:25:00,372.86,373.12,372.85,373.12,905.0,367.9471,368.2037,367.9372,368.2037,905.0
2024-07-01 12:30:00,373.12,373.16,372.67,372.68,1824.0,368.2037,368.2431,367.7596,367.7695,1824.0
2024-07-01 12:35:00,373.04,373.87,372.95,373.62,4010.0,368.1247,368.9438,368.0359,368.6971,4010.0
2024-07-01 12:40:00,373.82,374.2,373.64,373.76,2876.0,368.8944,369.2694,368.7168,368.8352,2876.0
2024-07-01 12:45:00,373.75,374.05,373.39,373.96,832.0,368.8254,369.1214,368.4701,369.0326,832.0
2024-07-01 12:50:00,374.16,374.16,373.32,373.38,2524.0,369.23,369.23,368.401,368.4602,2524.0
2024-07-01 12:55:00,373.36,373.62,373.14,373.36,2307.0,368.4405,368.6971,368.2234,368.4405,2307.0
2024-07-01 13:00:00,372.87,372.93,371.99,371.99,2357.0,367.957,368.0162,367.0886,367.0886,2357.0
2024-07-01 13:05:00,372.31,372.31,371.81,371.96,500.0,367.4043,367.4043,366.9109,367.0589,500.0
2024-07-01 13:10:00,372.19,372.54,371.93,372.46,2784.0,367.2859,367.6313,367.0293,367.5524,2784.0
2024-07-01 13:15:00,372.16,372.45,372.07,372.25,3112.0,367.2563,367.5425,367.1675,367.3451,3112.0
2024-07-01 13:20:00,372.44,372.44,371.82,372.28,2433.0,367.5326,367.5326,366.9208,367.3747,2433.0
2024-07-01 13:25:00,372.39,372.49,371.91,371.91,1530.0,367.4833,367.582,367.0096,367.0096,1530.0
2024-07-01 13:30:00,372.06,372.16,371.96,371.96,1713.0,367.1576,367.2563,367.0589,367.0589,1713.0
2024-07-01 13:35:00,371.99,371.99,371.55,371.55,3422.0,367.0886,367.0886,366.6544,366.6544,3422.0
2024-07-01 13:40:00,371.82,372.11,371.56,371.85,4471.0,366.9208,367.207,366.6642,366.9504,4471.0
2024-07-01 13:45:00,371.98,372.82,371.8,372.82,3857.0,367.0787,367.9076,366.9011,367.9076,3857.0
2024-07-01 13:50:00,372.86,373.19,372.58,372.88,1600.0,367.9471,368.2727,367.6708,367.9668,1600.0
2024-07-01 13:55:00,372.96,372.96,372.75,372.96,1959.0,368.0458,368.0458,367.8385,368.0458,1959.0
2024-07-01 14:00:00,372.96,373.31,372.69,372.82,3189.0,368.0458,368.3912,367.7793,367.9076,3189.0
2024-07-01 14:05:00,372.8,372.82,372.48,372.62,1806.0,367.8879,367.9076,367.5721,367.7103,1806.0
2024-07-01 14:10:00,372.74,372.89,372.46,372.46,1200.0,367.8287,367.9767,367.5524,367.5524,1200.0
2024-07-01 14:15:00,372.6,373.89,372.6,373.89,11806.0,367.6905,368.9635,367.6905,368.9635,11806.0
2024-07-01 14:20:00,373.75,374.07,373.75,374.06,1193.0,368.8254,369.1411,368.8254,369.1313,1193.0
2024-07-01 14:25:00,374.08,374.09,373.84,374.09,917.0,369.151,369.1609,368.9142,369.1609,917.0
2024-07-01 14:30:00,373.88,374.12,373.58,373.69,2619.0,368.9537,369.1905,368.6576,368.7662,2619.0
2024-07-01 14:35:00,373.66,374.01,373.64,373.83,1817.0,368.7365,369.0819,368.7168,368.9043,1817.0
2024-07-01 14:40:00,373.82,373.99,373.73,373.9,1621.0,368.8944,369.0622,368.8056,368.9734,1621.0
2024-07-01 14:45:00,373.78,373.89,373.53,373.53,3523.0,368.855,368.9635,368.6083,368.6083,3523.0
2024-07-01 14:50:00,373.45,374.01,373.44,373.88,4023.0,368.5293,369.0819,368.5194,368.9537,4023.0
2024-07-01 14:55:00,373.84,373.99,373.52,373.6,4133.0,368.9142,369.0622,368.5984,368.6773,4133.0
2024-07-01 15:00:00,373.4,373.78,373.37,373.44,2793.0,368.48,368.855,368.4504,368.5194,2793.0
2024-07-01 15:05:00,373.44,373.44,373.37,373.38,905.0,368.5194,368.5194,368.4504,368.4602,905.0
2024-07-01 15:10:00,373.4,373.4,373.16,373.16,2527.0,368.48,368.48,368.2431,368.2431,2527.0
2024-07-01 15:15:00,373.16,373.17,372.98,373.09,3045.0,368.2431,368.253,368.0655,368.1741,3045.0
2024-07-01 15:20:00,372.95,373.32,372.95,373.23,3774.0,368.0359,368.401,368.0359,368.3122,3774.0
2024-07-01 15:25:00,373.14,373.26,373.0,373.26,2205.0,368.2234,368.3418,368.0852,368.3418,2205.0
2024-07-01 15:30:00,373.26,374.36,373.23,374.36,9299.0,368.3418,369.4273,368.3122,369.4273,9299.0
2024-07-01 15:35:00,374.35,375.19,374.34,375.11,4054.0,369.4175,370.2464,369.4076,370.1674,4054.0
2024-07-01 15:40:00,375.11,375.11,374.61,374.61,13126.0,370.1674,370.1674,369.674,369.674,13126.0
2024-07-01 15:45:00,374.72,374.93,373.85,373.85,18916.0,369.7826,369.9898,368.924,368.924,18916.0
2024-07-01 15:50:00,373.8,374.73,373.6,374.2,14468.0,368.8747,369.7925,368.6773,369.2694,14468.0
2024-07-01 15:55:00,374.2,374.63,373.21,373.26,63199.0,369.2694,369.6938,368.2925,368.3418,63199.0
2024-07-02 09:30:00,373.78,376.49,373.17,375.86,9183.0,368.855,371.5293,368.253,370.9076,9183.0
2024-07-02 09:35:00,375.95,376.51,375.49,375.71,7841.0,370.9964,371.549,370.5424,370.7595,7841.0
2024-07-02 09:40:00,375.99,377.71,375.65,377.71,5719.0,371.0358,372.7332,370.7003,372.7332,5719.0
2024-07-02 09:45:00,377.07,377.34,376.52,376.9,4216.0,372.1016,372.3681,371.5589,371.9339,4216.0
2024-07-02 09:50:00,377.28,377.28,375.63,376.41,9583.0,372.3089,372.3089,370.6806,371.4503,9583.0
2024-07-02 09:55:00,376.66,377.49,376.56,376.92,8969.0,371.697,372.5161,371.5983,371.9536,8969.0
2024-07-02 10:00:00,377.32,378.31,377.32,377.62,10363.0,372.3483,373.3253,372.3483,372.6444,10363.0
2024-07-02 10:05:00,377.56,377.59,376.29,376.73,6745.0,372.5852,372.6148,371.3319,371.7661,6745.0
2024-07-02 10:10:00,376.5,376.54,374.85,375.25,7724.0,371.5391,371.5786,369.9109,370.3056,7724.0
2024-07-02 10:15:00,375.26,376.17,375.26,376.17,5232.0,370.3155,371.2135,370.3155,371.2135,5232.0
2024-07-02 10:20:00,375.8,376.52,375.8,376.33,1790.0,370.8484,371.5589,370.8484,371.3714,1790.0
2024-07-02 10:25:00,376.58,376.68,375.48,376.19,8120.0,371.6181,371.7168,370.5326,371.2332,8120.0
2024-07-02 10:30:00,376.0,376.78,375.8,376.44,4785.0,371.0457,371.8154,370.8484,371.4799,4785.0
2024-07-02 10:35:00,376.46,376.88,376.02,376.31,10804.0,371.4997,371.9141,371.0655,371.3516,10804.0
2024-07-02 10:40:00,376.32,376.65,376.18,376.4,3505.0,371.3615,371.6872,371.2233,371.4404,3505.0
2024-07-02 10:45:00,376.44,376.77,376.4,376.77,3988.0,371.4799,371.8056,371.4404,371.8056,3988.0
2024-07-02 10:50:00,376.71,376.71,376.51,376.55,1451.0,371.7464,371.7464,371.549,371.5885,1451.0
2024-07-02 10:55:00,376.72,377.0,376.62,376.81,7842.0,371.7562,372.0325,371.6575,371.845,7842.0
2024-07-02 11:00:00,376.87,376.88,376.28,376.58,10180.0,371.9043,371.9141,371.322,371.6181,10180.0
2024-07-02 11:05:00,376.76,376.76,376.49,376.71,1414.0,371.7957,371.7957,371.5293,371.7464,1414.0
2024-07-02 11:10:00,376.82,377.27,376.71,377.07,4043.0,371.8549,372.299,371.7464,372.1016,4043.0
2024-07-02 11:15:00,377.07,377.21,376.98,377.2,2200.0,372.1016,372.2398,372.0128,372.2299,2200.0
2024-07-02 11:20:00,377.23,377.36,376.96,377.0,5925.0,372.2595,372.3878,371.9931,372.0325,5925.0
2024-07-02 11:25:00,377.29,377.64,377.29,377.62,2232.0,372.3187,372.6641,372.3187,372.6444,2232.0
2024-07-02 11:30:00,377.84,377.86,377.42,377.61,9771.0,372.8615,372.8812,372.447,372.6345,9771.0
2024-07-02 11:35:00,377.61,377.61,376.08,376.35,5100.0,372.6345,372.6345,371.1247,371.3911,5100.0
2024-07-02 11:40:00,376.68,376.68,376.68,376.68,100.0,371.7168,371.7168,371.7168,371.7168,100.0
2024-07-02 11:45:00,376.59,376.66,376.3,376.54,800.0,371.6279,371.697,371.3418,371.5786,800.0
2024-07-02 11:50:00,376.46,376.46,375.8,375.8,36204.0,371.4997,371.4997,370.8484,370.8484,36204.0
2024-07-02 11:55:00,376.38,376.81,376.37,376.81,1100.0,371.4207,371.845,371.4108,371.845,1100.0
2024-07-02 12:00:00,377.04,377.05,376.93,376.95,400.0,372.072,372.0819,371.9635,371.9832,400.0
2024-07-02 12:05:00,377.05,377.28,377.05,377.27,400.0,372.0819,372.3089,372.0819,372.299,400.0
2024-07-02 12:10:00,377.28,377.88,377.22,377.88,4875.0,372.3089,372.9009,372.2496,372.9009,4875.0
2024-07-02 12:15:00,377.84,378.02,377.31,377.37,2425.0,372.8615,373.0391,372.3385,372.3977,2425.0
2024-07-02 12:20:00,377.37,377.62,377.14,377.25,2225.0,372.3977,372.6444,372.1707,372.2792,2225.0
2024-07-02 12:25:00,377.78,377.89,377.69,377.89,1235.0,372.8023,372.9108,372.7134,372.9108,1235.0
2024-07-02 12:30:00,377.85,377.86,377.37,377.37,998.0,372.8713,372.8812,372.3977,372.3977,998.0
2024-07-02 12:35:00,377.38,377.74,377.19,377.37,2353.0,372.4075,372.7628,372.22,372.3977,2353.0
2024-07-02 12:40:00,377.22,377.35,377.22,377.31,900.0,372.2496,372.3779,372.2496,372.3385,900.0
2024-07-02 12:45:00,377.33,377.33,377.0,377.22,1025.0,372.3582,372.3582,372.0325,372.2496,1025.0
2024-07-02 12:50:00,377.42,377.42,377.11,377.38,777.0,372.447,372.447,372.1411,372.4075,777.0
2024-07-02 12:55:00,377.56,377.56,377.24,377.31,1947.0,372.5852,372.5852,372.2694,372.3385,1947.0
2024-07-02 13:00:00,377.37,378.07,377.37,377.88,5996.0,372.3977,373.0884,372.3977,372.9009,5996.0
2024-07-02 13:05:00,377.85,378.06,377.75,377.92,3788.0,372.8713,373.0786,372.7727,372.9404,3788.0
2024-07-02 13:10:00,377.91,377.99,377.18,377.37,6705.0,372.9306,373.0095,372.2102,372.3977,6705.0
2024-07-02 13:15:00,377.53,377.53,376.22,376.66,57901.0,372.5556,372.5556,371.2628,371.697,57901.0
2024-07-02 13:20:00,376.31,376.31,374.57,375.35,5594.0,371.3516,371.3516,369.6346,370.4043,5594.0
2024-07-02 13:25:00,375.47,375.6,375.37,375.38,569.0,370.5227,370.651,370.424,370.4339,569.0
2024-07-02 13:30:00,375.3,375.43,374.91,374.91,1020.0,370.3549,370.4832,369.9701,369.9701,1020.0
2024-07-02 13:35:00,375.23,375.23,375.06,375.06,515.0,370.2859,370.2859,370.1181,370.1181,515.0
2024-07-02 13:40:00,375.19,375.19,373.97,373.97,872.0,370.2464,370.2464,369.0425,369.0425,872.0
2024-07-02 13:45:00,374.02,375.02,374.01,374.98,1420.0,369.0918,370.0786,369.0819,370.0392,1420.0
2024-07-02 13:50:00,374.97,375.24,374.79,375.16,1710.0,370.0293,370.2957,369.8517,370.2168,1710.0
2024-07-02 13:55:00,375.09,375.21,375.04,375.13,1601.0,370.1477,370.2661,370.0984,370.1872,1601.0
2024-07-02 14:00:00,375.47,375.51,375.03,375.51,1578.0,370.5227,370.5622,370.0885,370.5622,1578.0
2024-07-02 14:05:00,375.57,375.57,375.32,375.41,1653.0,370.6214,370.6214,370.3747,370.4635,1653.0
2024-07-02 14:10:00,375.27,375.34,374.72,374.73,1848.0,370.3253,370.3944,369.7826,369.7925,1848.0
2024-07-02 14:15:00,374.87,375.21,374.49,374.49,2817.0,369.9306,370.2661,369.5556,369.5556,2817.0
2024-07-02 14:20:00,374.34,374.6,374.34,374.6,955.0,369.4076,369.6642,369.4076,369.6642,955.0
2024-07-02 14:25:00,374.57,374.57,374.36,374.36,245.0,369.6346,369.6346,369.4273,369.4273,245.0
2024-07-02 14:30:00,374.37,374.56,374.37,374.56,500.0,369.4372,369.6247,369.4372,369.6247,500.0
2024-07-02 14:35:00,374.44,374.47,373.84,373.89,2052.0,369.5063,369.5359,368.9142,368.9635,2052.0
2024-07-02 14:40:00,373.55,373.82,373.24,373.63,2628.0,368.628,368.8944,368.3221,368.7069,2628.0
2024-07-02 14:45:00,374.19,374.31,374.13,374.31,1023.0,369.2596,369.378,369.2004,369.378,1023.0
2024-07-02 14:50:00,374.15,374.34,374.04,374.34,1618.0,369.2201,369.4076,369.1115,369.4076,1618.0
2024-07-02 14:55:00,374.18,374.43,374.17,374.36,3019.0,369.2497,369.4964,369.2398,369.4273,3019.0
2024-07-02 15:00:00,374.44,375.03,374.44,374.96,4095.0,369.5063,370.0885,369.5063,370.0194,4095.0
2024-07-02 15:05:00,374.8,374.99,374.6,374.69,3955.0,369.8615,370.049,369.6642,369.753,3955.0
2024-07-02 15:10:00,374.66,374.75,374.48,374.55,1911.0,369.7234,369.8122,369.5457,369.6148,1911.0
2024-07-02 15:15:00,374.53,374.88,374.52,374.88,1013.0,369.5951,369.9405,369.5852,369.9405,1013.0
2024-07-02 15:20:00,375.0,375.04,374.48,374.69,3564.0,370.0589,370.0984,369.5457,369.753,3564.0
2024-07-02 15:25:00,374.68,374.98,374.45,374.94,2295.0,369.7431,370.0392,369.5161,369.9997,2295.0
2024-07-02 15:30:00,374.93,375.04,374.75,374.75,4245.0,369.9898,370.0984,369.8122,369.8122,4245.0
2024-07-02 15:35:00,374.68,375.02,374.64,374.96,1749.0,369.7431,370.0786,369.7036,370.0194,1749.0
2024-07-02 15:40:00,375.03,375.06,374.49,374.98,7790.0,370.0885,370.1181,369.5556,370.0392,7790.0
2024-07-02 15:45:00,374.88,375.07,374.28,374.32,26579.0,369.9405,370.128,369.3484,369.3879,26579.0
2024-07-02 15:50:00,374.3,375.51,374.03,374.98,46749.0,369.3681,370.5622,369.1017,370.0392,46749.0
2024-07-02 15:55:00,375.3,375.3,374.7,374.84,71939.0,370.3549,370.3549,369.7628,369.901,71939.0
2024-07-03 09:30:00,375.81,376.0,374.06,374.73,9396.0,370.8582,371.0457,369.1313,369.7925,9396.0
2024-07-03 09:35:00,374.15,374.32,373.12,373.12,1000.0,369.2201,369.3879,368.2037,368.2037,1000.0
2024-07-03 09:40:00,373.17,373.75,372.65,372.86,24834.0,368.253,368.8254,367.7399,367.9471,24834.0
2024-07-03 09:45:00,372.44,372.87,371.64,372.34,23831.0,367.5326,367.957,366.7432,367.4339,23831.0
2024-07-03 09:50:00,371.97,372.33,369.59,369.59,10898.0,367.0688,367.4241,364.7202,364.7202,10898.0
2024-07-03 09:55:00,369.85,370.54,368.67,368.67,23649.0,364.9768,365.6577,363.8123,363.8123,23649.0
2024-07-03 10:00:00,368.82,369.0,366.42,367.0,20239.0,363.9603,364.138,361.5919,362.1643,20239.0
2024-07-03 10:05:00,367.15,367.79,366.2,367.24,25238.0,362.3123,362.9439,361.3748,362.4011,25238.0
2024-07-03 10:10:00,367.26,367.26,364.07,364.19,6083.0,362.4209,362.4209,359.2729,359.3913,6083.0
2024-07-03 10:15:00,364.07,365.89,363.3,364.46,23615.0,359.2729,361.0689,358.5131,359.6578,23615.0
2024-07-03 10:20:00,365.23,365.23,362.81,363.08,10309.0,360.4176,360.4176,358.0295,358.296,10309.0
2024-07-03 10:25:00,363.09,363.65,362.78,363.43,6514.0,358.3058,358.8584,357.9999,358.6413,6514.0
2024-07-03 10:30:00,363.44,366.89,363.44,365.44,13105.0,358.6512,362.0558,358.6512,360.6249,13105.0
2024-07-03 10:35:00,365.78,367.01,365.56,366.21,3687.0,360.9604,362.1742,360.7433,361.3847,3687.0
2024-07-03 10:40:00,366.38,366.94,364.86,364.86,3372.0,361.5525,362.1051,360.0525,360.0525,3372.0
2024-07-03 10:45:00,365.33,365.57,364.51,364.83,8601.0,360.5163,360.7531,359.7071,360.0229,8601.0
2024-07-03 10:50:00,365.11,365.11,364.21,364.97,4521.0,360.2992,360.2992,359.4111,360.1611,4521.0
2024-07-03 10:55:00,364.87,364.87,363.2,363.38,25936.0,360.0624,360.0624,358.4144,358.592,25936.0
2024-07-03 11:00:00,363.64,364.52,363.32,364.13,4203.0,358.8486,359.717,358.5328,359.3321,4203.0
2024-07-03 11:05:00,363.84,364.53,363.84,364.53,800.0,359.0459,359.7268,359.0459,359.7268,800.0
2024-07-03 11:10:00,364.7,365.5,364.44,364.62,3511.0,359.8946,360.6841,359.638,359.8157,3511.0
2024-07-03 11:15:00,365.22,365.74,364.53,365.5,1900.0,360.4078,360.9209,359.7268,360.6841,1900.0
2024-07-03 11:20:00,365.52,366.65,365.51,366.31,2910.0,360.7038,361.8189,360.6939,361.4834,2910.0
2024-07-03 11:25:00,366.38,366.48,366.11,366.27,869.0,361.5525,361.6512,361.286,361.4439,869.0
2024-07-03 11:30:00,366.4,366.89,366.36,366.77,4475.0,361.5722,362.0558,361.5327,361.9373,4475.0
2024-07-03 11:35:00,366.64,367.5,366.29,367.5,4732.0,361.809,362.6577,361.4637,362.6577,4732.0
2024-07-03 11:40:00,367.31,367.31,366.27,366.29,4434.0,362.4702,362.4702,361.4439,361.4637,4434.0
2024-07-03 11:45:00,366.06,366.63,365.78,366.63,5113.0,361.2367,361.7992,360.9604,361.7992,5113.0
2024-07-03 11:50:00,366.53,366.8,366.21,366.8,2416.0,361.7005,361.9669,361.3847,361.9669,2416.0
2024-07-03 11:55:00,366.53,366.53,365.8,365.95,2175.0,361.7005,361.7005,360.9801,361.1281,2175.0
2024-07-03 12:00:00,365.76,366.08,364.95,365.21,8434.0,360.9406,361.2564,360.1413,360.3979,8434.0
2024-07-03 12:05:00,365.21,366.26,365.21,366.04,7527.0,360.3979,361.4341,360.3979,361.217,7527.0
2024-07-03 12:10:00,366.02,366.2,365.35,365.92,2847.0,361.1972,361.3748,360.536,361.0985,2847.0
2024-07-03 12:15:00,365.77,366.0,365.23,365.29,2110.0,360.9505,361.1775,360.4176,360.4768,2110.0
2024-07-03 12:20:00,365.12,365.12,364.92,364.96,4062.0,360.3091,360.3091,360.1117,360.1512,4062.0
2024-07-03 12:25:00,364.96,365.38,364.82,365.18,5251.0,360.1512,360.5656,360.013,360.3683,5251.0
2024-07-03 12:30:00,365.4,365.53,364.69,364.69,7375.0,360.5854,360.7137,359.8847,359.8847,7375.0
2024-07-03 12:35:00,365.04,365.36,364.89,364.97,3249.0,360.2301,360.5459,360.0821,360.1611,3249.0
2024-07-03 12:40:00,364.89,365.15,364.58,364.89,4851.0,360.0821,360.3387,359.7762,360.0821,4851.0
2024-07-03 12:45:00,365.16,365.34,364.41,364.56,4356.0,360.3485,360.5262,359.6084,359.7565,4356.0
2024-07-03 12:50:00,364.69,365.15,364.31,365.05,15190.0,359.8847,360.3387,359.5097,360.24,15190.0
2024-07-03 12:55:00,364.89,364.98,362.83,362.84,71753.0,360.0821,360.1709,358.0492,358.0591,71753.0
2024-07-05 09:30:00,364.5,366.18,363.12,363.86,16225.0,359.6972,361.3551,358.3354,359.0657,16225.0
2024-07-05 09:35:00,363.81,364.66,361.73,361.88,8170.0,359.0163,359.8551,356.9637,357.1118,8170.0
2024-07-05 09:40:00,361.88,362.77,361.04,362.75,2046.0,357.1118,357.99,356.2828,357.9703,2046.0
2024-07-05 09:45:00,362.51,363.47,362.2,362.84,3181.0,357.7335,358.6808,357.4275,358.0591,3181.0
2024-07-05 09:50:00,363.07,363.82,362.68,363.59,10287.0,358.2861,359.0262,357.9012,358.7992,10287.0
2024-07-05 09:55:00,363.58,363.61,362.98,363.37,6103.0,358.7894,358.819,358.1973,358.5821,6103.0
2024-07-05 10:00:00,363.28,363.79,362.78,363.55,6340.0,358.4933,358.9966,357.9999,358.7598,6340.0
2024-07-05 10:05:00,363.58,363.93,362.7,363.09,7913.0,358.7894,359.1348,357.921,358.3058,7913.0
2024-07-05 10:10:00,363.09,363.77,362.6,363.06,3239.0,358.3058,358.9769,357.8223,358.2762,3239.0
2024-07-05 10:15:00,363.01,363.93,363.0,363.33,8921.0,358.2269,359.1348,358.217,358.5427,8921.0
2024-07-05 10:20:00,363.44,364.87,363.44,364.48,2084.0,358.6512,360.0624,358.6512,359.6775,2084.0
2024-07-05 10:25:00,364.29,364.35,363.67,363.8,2122.0,359.49,359.5492,358.8782,359.0065,2122.0
2024-07-05 10:30:00,363.66,363.71,363.56,363.56,731.0,358.8683,358.9177,358.7696,358.7696,731.0
2024-07-05 10:35:00,363.54,364.24,363.54,364.24,2499.0,358.7499,359.4407,358.7499,359.4407,2499.0
2024-07-05 10:40:00,363.72,363.91,363.72,363.88,600.0,358.9275,359.115,358.9275,359.0854,600.0
2024-07-05 10:45:00,364.36,365.24,364.33,365.01,8918.0,359.5591,360.4275,359.5295,360.2005,8918.0
2024-07-05 10:50:00,365.23,365.49,365.07,365.3,3189.0,360.4176,360.6742,360.2597,360.4867,3189.0
2024-07-05 10:55:00,365.5,366.17,365.49,365.85,2843.0,360.6841,361.3452,360.6742,361.0295,2843.0
2024-07-05 11:00:00,365.81,367.15,365.8,367.15,3859.0,360.99,362.3123,360.9801,362.3123,3859.0
2024-07-05 11:05:00,366.81,367.77,366.54,367.55,2663.0,361.9768,362.9242,361.7104,362.7071,2663.0
2024-07-05 11:10:00,367.24,367.52,366.82,366.82,8936.0,362.4011,362.6775,361.9867,361.9867,8936.0
2024-07-05 11:15:00,366.8,367.14,366.63,366.63,800.0,361.9669,362.3025,361.7992,361.7992,800.0
2024-07-05 11:20:00,367.06,367.09,367.05,367.09,300.0,362.2235,362.2531,362.2136,362.2531,300.0
2024-07-05 11:25:00,367.08,367.08,366.57,366.67,1389.0,362.2432,362.2432,361.74,361.8387,1389.0
2024-07-05 11:30:00,366.81,366.85,366.44,366.85,1762.0,361.9768,362.0163,361.6117,362.0163,1762.0
2024-07-05 11:35:00,366.89,367.42,366.76,367.09,2617.0,362.0558,362.5788,361.9275,362.2531,2617.0
2024-07-05 11:40:00,367.08,367.4,367.08,367.3,1206.0,362.2432,362.559,362.2432,362.4604,1206.0
2024-07-05 11:45:00,367.54,367.54,367.08,367.17,1800.0,362.6972,362.6972,362.2432,362.3321,1800.0
2024-07-05 11:50:00,366.93,366.93,365.99,366.04,1718.0,362.0952,362.0952,361.1676,361.217,1718.0
2024-07-05 11:55:00,365.9,365.9,365.6,365.61,1370.0,361.0788,361.0788,360.7828,360.7926,1370.0
2024-07-05 12:00:00,365.39,365.53,365.35,365.53,300.0,360.5755,360.7137,360.536,360.7137,300.0
2024-07-05 12:05:00,365.42,365.54,365.42,365.54,700.0,360.6051,360.7235,360.6051,360.7235,700.0
2024-07-05 12:10:00,365.64,365.68,365.42,365.47,584.0,360.8222,360.8617,360.6051,360.6545,584.0
2024-07-05 12:15:00,365.4,365.45,364.56,365.01,7238.0,360.5854,360.6347,359.7565,360.2005,7238.0
2024-07-05 12:20:00,364.88,365.17,364.64,365.01,1200.0,360.0722,360.3584,359.8354,360.2005,1200.0
2024-07-05 12:25:00,365.02,365.12,365.0,365.0,1078.0,360.2104,360.3091,360.1907,360.1907,1078.0
2024-07-05 12:30:00,365.26,365.26,365.0,365.11,400.0,360.4472,360.4472,360.1907,360.2992,400.0
2024-07-05 12:35:00,364.78,365.24,364.75,364.92,4083.0,359.9736,360.4275,359.944,360.1117,4083.0
2024-07-05 12:40:00,364.97,365.57,364.95,365.56,7455.0,360.1611,360.7531,360.1413,360.7433,7455.0
2024-07-05 12:45:00,365.61,365.81,365.21,365.81,1197.0,360.7926,360.99,360.3979,360.99,1197.0
2024-07-05 12:50:00,365.63,365.79,365.37,365.79,3531.0,360.8124,360.9702,360.5558,360.9702,3531.0
2024-07-05 12:55:00,365.21,365.61,365.21,365.61,1300.0,360.3979,360.7926,360.3979,360.7926,1300.0
2024-07-05 13:00:00,365.61,365.78,365.25,365.67,1779.0,360.7926,360.9604,360.4374,360.8518,1779.0
2024-07-05 13:05:00,365.63,366.0,365.59,366.0,2558.0,360.8124,361.1775,360.7729,361.1775,2558.0
2024-07-05 13:10:00,366.28,366.37,365.6,365.6,4928.0,361.4538,361.5426,360.7828,360.7828,4928.0
2024-07-05 13:15:00,365.61,365.84,365.33,365.34,3543.0,360.7926,361.0196,360.5163,360.5262,3543.0
2024-07-05 13:20:00,365.8,365.8,365.36,365.63,2827.0,360.9801,360.9801,360.5459,360.8124,2827.0
2024-07-05 13:25:00,365.41,365.88,365.41,365.47,1600.0,360.5953,361.0591,360.5953,360.6545,1600.0
2024-07-05 13:30:00,365.66,365.98,365.43,365.89,1500.0,360.842,361.1577,360.615,361.0689,1500.0
2024-07-05 13:35:00,365.98,366.35,365.89,366.09,900.0,361.1577,361.5229,361.0689,361.2663,900.0
2024-07-05 13:40:00,366.46,367.14,366.46,367.14,5225.0,361.6314,362.3025,361.6314,362.3025,5225.0
2024-07-05 13:45:00,367.14,367.14,366.64,366.91,1700.0,362.3025,362.3025,361.809,362.0755,1700.0
2024-07-05 13:50:00,367.15,367.2,366.68,366.8,3887.0,362.3123,362.3617,361.8485,361.9669,3887.0
2024-07-05 13:55:00,366.67,366.67,366.56,366.56,791.0,361.8387,361.8387,361.7301,361.7301,791.0
2024-07-05 14:00:00,366.51,366.76,366.43,366.75,1300.0,361.6808,361.9275,361.6018,361.9176,1300.0
2024-07-05 14:05:00,366.5,366.5,366.45,366.45,500.0,361.6709,361.6709,361.6216,361.6216,500.0
2024-07-05 14:10:00,366.62,366.7,366.39,366.69,400.0,361.7893,361.8683,361.5623,361.8584,400.0
2024-07-05 14:15:00,366.66,366.81,366.64,366.74,1600.0,361.8288,361.9768,361.809,361.9077,1600.0
2024-07-05 14:20:00,366.73,366.84,366.67,366.68,1631.0,361.8979,362.0064,361.8387,361.8485,1631.0
2024-07-05 14:25:00,366.68,366.68,366.14,366.14,3333.0,361.8485,361.8485,361.3156,361.3156,3333.0
2024-07-05 14:30:00,366.13,366.13,365.73,366.0,3067.0,361.3058,361.3058,360.911,361.1775,3067.0
2024-07-05 14:35:00,366.18,366.37,366.05,366.35,1371.0,361.3551,361.5426,361.2268,361.5229,1371.0
2024-07-05 14:40:00,366.02,366.02,365.85,365.86,200.0,361.1972,361.1972,361.0295,361.0393,200.0
2024-07-05 14:45:00,366.07,366.29,365.92,366.26,900.0,361.2466,361.4637,361.0985,361.4341,900.0
2024-07-05 14:50:00,366.46,366.47,366.16,366.4,1042.0,361.6314,361.6413,361.3354,361.5722,1042.0
2024-07-05 14:55:00,366.16,366.4,366.16,366.27,1755.0,361.3354,361.5722,361.3354,361.4439,1755.0
2024-07-05 15:00:00,366.44,366.7,366.35,366.68,1967.0,361.6117,361.8683,361.5229,361.8485,1967.0
2024-07-05 15:05:00,366.72,366.77,366.41,366.77,2231.0,361.888,361.9373,361.5821,361.9373,2231.0
2024-07-05 15:10:00,366.64,366.64,366.46,366.5,1329.0,361.809,361.809,361.6314,361.6709,1329.0
2024-07-05 15:15:00,366.82,367.49,366.81,367.37,3663.0,361.9867,362.6478,361.9768,362.5294,3663.0
2024-07-05 15:20:00,367.29,367.63,367.28,367.63,1263.0,362.4505,362.786,362.4406,362.786,1263.0
2024-07-05 15:25:00,367.74,368.03,367.54,367.54,2626.0,362.8946,363.1807,362.6972,362.6972,2626.0
2024-07-05 15:30:00,367.43,367.92,367.41,367.74,3117.0,362.5886,363.0722,362.5689,362.8946,3117.0
2024-07-05 15:35:00,367.96,368.0,367.78,367.92,1900.0,363.1117,363.1511,362.934,363.0722,1900.0
2024-07-05 15:40:00,368.04,368.16,367.84,368.14,4689.0,363.1906,363.309,362.9932,363.2893,4689.0
2024-07-05 15:45:00,368.14,368.4,367.93,368.31,6025.0,363.2893,363.5459,363.082,363.457,6025.0
2024-07-05 15:50:00,368.28,369.02,368.23,368.61,10263.0,363.4274,364.1577,363.3781,363.7531,10263.0
2024-07-05 15:55:00,368.62,369.42,368.6,368.62,39060.0,363.763,364.5524,363.7432,363.763,39060.0
2024-07-08 09:30:00,369.04,369.83,367.53,368.33,8181.0,364.1774,364.957,362.6873,363.4768,8181.0
2024-07-08 09:35:00,369.0,369.0,367.21,367.21,500.0,364.138,364.138,362.3715,362.3715,500.0
2024-07-08 09:40:00,368.0,368.78,367.16,368.77,6338.0,363.1511,363.9208,362.3222,363.911,6338.0
2024-07-08 09:45:00,369.0,370.16,368.99,369.11,11644.0,364.138,365.2827,364.1281,364.2465,11644.0
2024-07-08 09:50:00,369.24,369.94,369.12,369.35,1328.0,364.3748,365.0656,364.2564,364.4833,1328.0
2024-07-08 09:55:00,368.94,370.9,368.67,370.55,4841.0,364.0787,366.0129,363.8123,365.6675,4841.0
2024-07-08 10:00:00,370.96,371.41,370.19,370.38,5448.0,366.0721,366.5162,365.3123,365.4998,5448.0
2024-07-08 10:05:00,370.1,370.68,369.66,370.68,5627.0,365.2235,365.7958,364.7893,365.7958,5627.0
2024-07-08 10:10:00,370.68,371.93,370.68,371.05,2305.0,365.7958,367.0293,365.7958,366.1609,2305.0
2024-07-08 10:15:00,371.27,373.68,371.12,373.33,10815.0,366.378,368.7563,366.23,368.4109,10815.0
2024-07-08 10:20:00,373.4,375.47,373.03,375.14,14027.0,368.48,370.5227,368.1149,370.197,14027.0
2024-07-08 10:25:00,375.54,375.71,373.66,374.52,8166.0,370.5918,370.7595,368.7365,369.5852,8166.0
2024-07-08 10:30:00,374.52,375.04,373.43,373.43,3633.0,369.5852,370.0984,368.5096,368.5096,3633.0
2024-07-08 10:35:00,373.8,374.42,373.66,374.42,1215.0,368.8747,369.4865,368.7365,369.4865,1215.0
2024-07-08 10:40:00,374.27,374.95,374.14,374.56,3100.0,369.3385,370.0096,369.2102,369.6247,3100.0
2024-07-08 10:45:00,374.98,374.98,374.25,374.51,1157.0,370.0392,370.0392,369.3188,369.5753,1157.0
2024-07-08 10:50:00,374.14,374.14,373.5,373.59,1500.0,369.2102,369.2102,368.5787,368.6675,1500.0
2024-07-08 10:55:00,373.76,374.36,373.66,374.36,2155.0,368.8352,369.4273,368.7365,369.4273,2155.0
2024-07-08 11:00:00,374.02,374.44,373.67,373.98,1932.0,369.0918,369.5063,368.7464,369.0523,1932.0
2024-07-08 11:05:00,374.17,374.5,373.34,373.35,2336.0,369.2398,369.5655,368.4208,368.4306,2336.0
2024-07-08 11:10:00,373.43,373.56,373.19,373.37,500.0,368.5096,368.6379,368.2727,368.4504,500.0
2024-07-08 11:15:00,373.54,373.54,372.94,372.94,3211.0,368.6181,368.6181,368.026,368.026,3211.0
2024-07-08 11:20:00,373.23,373.4,372.78,372.78,1800.0,368.3122,368.48,367.8681,367.8681,1800.0
2024-07-08 11:25:00,372.57,373.0,372.34,372.35,3905.0,367.6609,368.0852,367.4339,367.4438,3905.0
2024-07-08 11:30:00,372.36,372.55,370.47,370.47,5055.0,367.4537,367.6412,365.5886,365.5886,5055.0
2024-07-08 11:35:00,370.43,371.09,370.38,370.97,1400.0,365.5491,366.2004,365.4998,366.082,1400.0
2024-07-08 11:40:00,371.19,371.19,369.75,370.32,7682.0,366.2991,366.2991,364.8781,365.4406,7682.0
2024-07-08 11:45:00,370.27,371.08,369.75,369.78,8739.0,365.3912,366.1905,364.8781,364.9077,8739.0
2024-07-08 11:50:00,370.17,370.54,370.17,370.28,642.0,365.2925,365.6577,365.2925,365.4011,642.0
2024-07-08 11:55:00,370.08,370.28,369.71,369.85,3407.0,365.2037,365.4011,364.8386,364.9768,3407.0
2024-07-08 12:00:00,370.15,370.15,369.31,369.74,2006.0,365.2728,365.2728,364.4439,364.8682,2006.0
2024-07-08 12:05:00,369.74,370.14,369.56,369.88,8519.0,364.8682,365.2629,364.6906,365.0064,8519.0
2024-07-08 12:10:00,369.87,370.18,369.75,370.17,2595.0,364.9965,365.3024,364.8781,365.2925,2595.0
2024-07-08 12:15:00,369.69,370.11,369.53,369.93,2467.0,364.8189,365.2333,364.661,365.0557,2467.0
2024-07-08 12:20:00,370.12,370.55,370.12,370.55,1000.0,365.2432,365.6675,365.2432,365.6675,1000.0
2024-07-08 12:25:00,370.55,370.98,370.47,370.98,1391.0,365.6675,366.0919,365.5886,366.0919,1391.0
2024-07-08 12:30:00,370.98,371.4,370.9,371.4,1000.0,366.0919,366.5063,366.0129,366.5063,1000.0
2024-07-08 12:35:00,371.56,371.56,371.17,371.18,1918.0,366.6642,366.6642,366.2794,366.2892,1918.0
2024-07-08 12:40:00,371.58,371.64,371.18,371.5,1402.0,366.684,366.7432,366.2892,366.605,1402.0
2024-07-08 12:45:00,371.49,371.86,371.41,371.49,6154.0,366.5951,366.9603,366.5162,366.5951,6154.0
2024-07-08 12:50:00,371.58,372.02,371.58,372.02,1247.0,366.684,367.1182,366.684,367.1182,1247.0
2024-07-08 12:55:00,372.16,372.2,371.56,371.74,3773.0,367.2563,367.2958,366.6642,366.8418,3773.0
2024-07-08 13:00:00,371.75,371.75,371.46,371.46,600.0,366.8517,366.8517,366.5655,366.5655,600.0
2024-07-08 13:05:00,371.54,371.56,371.38,371.56,341.0,366.6445,366.6642,366.4866,366.6642,341.0
2024-07-08 13:10:00,371.43,371.43,371.04,371.06,1408.0,366.5359,366.5359,366.1511,366.1708,1408.0
2024-07-08 13:15:00,371.03,371.03,370.98,370.99,816.0,366.1412,366.1412,366.0919,366.1017,816.0
2024-07-08 13:20:00,371.03,371.17,371.03,371.17,800.0,366.1412,366.2794,366.1412,366.2794,800.0
2024-07-08 13:25:00,371.24,371.25,370.86,370.86,2309.0,366.3484,366.3583,365.9734,365.9734,2309.0
2024-07-08 13:30:00,371.1,371.24,370.9,370.9,1100.0,366.2103,366.3484,366.0129,366.0129,1100.0
2024-07-08 13:35:00,370.7,371.07,370.66,371.06,1596.0,365.8156,366.1807,365.7761,366.1708,1596.0
2024-07-08 13:40:00,371.04,371.15,371.03,371.15,300.0,366.1511,366.2596,366.1412,366.2596,300.0
2024-07-08 13:45:00,371.33,371.33,370.83,370.83,1107.0,366.4373,366.4373,365.9438,365.9438,1107.0
2024-07-08 13:50:00,370.88,370.88,370.37,370.37,1705.0,365.9932,365.9932,365.4899,365.4899,1705.0
2024-07-08 13:55:00,370.53,370.53,370.36,370.37,1581.0,365.6478,365.6478,365.48,365.4899,1581.0
2024-07-08 14:00:00,370.45,370.66,370.44,370.45,1330.0,365.5688,365.7761,365.559,365.5688,1330.0
2024-07-08 14:05:00,370.55,370.68,370.55,370.56,300.0,365.6675,365.7958,365.6675,365.6774,300.0
2024-07-08 14:10:00,370.52,370.52,369.55,369.55,3777.0,365.6379,365.6379,364.6807,364.6807,3777.0
2024-07-08 14:15:00,369.53,370.11,369.52,370.06,1300.0,364.661,365.2333,364.6511,365.184,1300.0
2024-07-08 14:20:00,369.75,369.92,369.72,369.83,700.0,364.8781,365.0458,364.8485,364.957,700.0
2024-07-08 14:25:00,369.94,369.94,369.91,369.93,450.0,365.0656,365.0656,365.036,365.0557,450.0
2024-07-08 14:30:00,369.93,369.93,369.92,369.93,100.0,365.0557,365.0557,365.0458,365.0557,100.0
2024-07-08 14:35:00,370.09,370.28,369.96,370.28,1738.0,365.2136,365.4011,365.0853,365.4011,1738.0
2024-07-08 14:40:00,370.06,370.38,369.88,370.09,2415.0,365.184,365.4998,365.0064,365.2136,2415.0
2024-07-08 14:45:00,369.96,370.49,369.96,370.17,1815.0,365.0853,365.6083,365.0853,365.2925,1815.0
2024-07-08 14:50:00,370.44,370.45,370.09,370.11,3985.0,365.559,365.5688,365.2136,365.2333,3985.0
2024-07-08 14:55:00,370.26,370.95,370.25,370.95,2221.0,365.3813,366.0623,365.3715,366.0623,2221.0
2024-07-08 15:00:00,371.09,371.21,370.95,371.09,1408.0,366.2004,366.3188,366.0623,366.2004,1408.0
2024-07-08 15:05:00,370.96,371.08,370.77,370.92,2331.0,366.0721,366.1905,365.8846,366.0327,2331.0
2024-07-08 15:10:00,371.02,371.02,371.02,371.02,226.0,366.1313,366.1313,366.1313,366.1313,226.0
2024-07-08 15:15:00,370.89,370.89,370.7,370.87,1429.0,366.003,366.003,365.8156,365.9833,1429.0
2024-07-08 15:20:00,370.7,370.74,370.63,370.68,1700.0,365.8156,365.855,365.7465,365.7958,1700.0
2024-07-08 15:25:00,370.74,371.04,370.38,370.44,6092.0,365.855,366.1511,365.4998,365.559,6092.0
2024-07-08 15:30:00,370.44,370.74,370.43,370.7,2720.0,365.559,365.855,365.5491,365.8156,2720.0
2024-07-08 15:35:00,370.79,371.25,370.79,371.21,6482.0,365.9044,366.3583,365.9044,366.3188,6482.0
2024-07-08 15:40:00,371.31,371.63,371.07,371.5,8025.0,366.4175,366.7333,366.1807,366.605,8025.0
2024-07-08 15:45:00,371.43,371.57,371.0,371.0,7807.0,366.5359,366.6741,366.1116,366.1116,7807.0
2024-07-08 15:50:00,370.91,370.91,369.93,370.52,15025.0,366.0228,366.0228,365.0557,365.6379,15025.0
2024-07-08 15:55:00,370.4,370.92,369.97,370.56,66661.0,365.5195,366.0327,365.0952,365.6774,66661.0
2024-07-09 09:30:00,370.1,370.39,366.01,366.03,8015.0,365.2235,365.5096,361.1873,361.2071,8015.0
2024-07-09 09:35:00,366.06,367.48,366.05,366.71,1100.0,361.2367,362.638,361.2268,361.8781,1100.0
2024-07-09 09:40:00,366.08,366.99,365.34,366.74,4651.0,361.2564,362.1544,360.5262,361.9077,4651.0
2024-07-09 09:45:00,366.71,368.89,366.71,368.82,9334.0,361.8781,364.0294,361.8781,363.9603,9334.0
2024-07-09 09:50:00,367.68,367.68,366.57,366.57,1555.0,362.8353,362.8353,361.74,361.74,1555.0
2024-07-09 09:55:00,367.0,367.64,366.83,366.84,1170.0,362.1643,362.7959,361.9965,362.0064,1170.0
2024-07-09 10:00:00,367.29,367.6,366.4,367.6,2768.0,362.4505,362.7564,361.5722,362.7564,2768.0
2024-07-09 10:05:00,367.69,368.43,367.69,367.9,1414.0,362.8452,363.5755,362.8452,363.0524,1414.0
2024-07-09 10:10:00,367.77,368.02,367.09,367.66,2593.0,362.9242,363.1709,362.2531,362.8156,2593.0
2024-07-09 10:15:00,367.27,367.27,367.05,367.22,526.0,362.4307,362.4307,362.2136,362.3814,526.0
2024-07-09 10:20:00,367.27,367.9,366.98,367.48,2778.0,362.4307,363.0524,362.1446,362.638,2778.0
2024-07-09 10:25:00,367.81,368.49,367.43,368.49,441.0,362.9636,363.6347,362.5886,363.6347,441.0
2024-07-09 10:30:00,368.83,368.86,368.05,368.08,1119.0,363.9702,363.9998,363.2005,363.2301,1119.0
2024-07-09 10:35:00,368.22,368.92,368.21,368.92,6218.0,363.3682,364.059,363.3584,364.059,6218.0
2024-07-09 10:40:00,369.0,369.18,368.72,369.18,3017.0,364.138,364.3156,363.8616,364.3156,3017.0
2024-07-09 10:45:00,368.5,368.93,368.5,368.93,1513.0,363.6445,364.0689,363.6445,364.0689,1513.0
2024-07-09 10:50:00,368.91,368.93,368.49,368.58,2104.0,364.0491,364.0689,363.6347,363.7235,2104.0
2024-07-09 10:55:00,368.52,369.19,368.51,368.86,1794.0,363.6643,364.3254,363.6544,363.9998,1794.0
2024-07-09 11:00:00,369.39,370.43,369.09,370.23,2986.0,364.5228,365.5491,364.2268,365.3517,2986.0
2024-07-09 11:05:00,370.19,370.71,370.18,370.71,2400.0,365.3123,365.8254,365.3024,365.8254,2400.0
2024-07-09 11:10:00,370.59,371.35,370.41,370.41,7511.0,365.707,366.457,365.5294,365.5294,7511.0
2024-07-09 11:15:00,370.54,370.97,370.54,370.97,833.0,365.6577,366.082,365.6577,366.082,833.0
2024-07-09 11:20:00,370.54,371.0,370.53,371.0,1815.0,365.6577,366.1116,365.6478,366.1116,1815.0
2024-07-09 11:25:00,370.83,371.07,370.65,371.07,2763.0,365.9438,366.1807,365.7662,366.1807,2763.0
2024-07-09 11:30:00,371.1,371.28,370.98,371.25,6200.0,366.2103,366.3879,366.0919,366.3583,6200.0
2024-07-09 11:35:00,371.29,371.68,370.82,370.82,5560.0,366.3978,366.7826,365.934,365.934,5560.0
2024-07-09 11:40:00,370.67,370.67,370.39,370.47,717.0,365.7859,365.7859,365.5096,365.5886,717.0
2024-07-09 11:45:00,370.2,371.21,370.2,371.01,4721.0,365.3221,366.3188,365.3221,366.1215,4721.0
2024-07-09 11:50:00,371.32,371.89,371.32,371.58,3903.0,366.4274,366.9899,366.4274,366.684,3903.0
2024-07-09 11:55:00,371.87,371.87,371.25,371.37,1417.0,366.9701,366.9701,366.3583,366.4767,1417.0
2024-07-09 12:00:00,371.64,371.74,371.27,371.54,3735.0,366.7432,366.8418,366.378,366.6445,3735.0
2024-07-09 12:05:00,371.34,371.59,370.56,370.86,3442.0,366.4471,366.6938,365.6774,365.9734,3442.0
2024-07-09 12:10:00,370.99,371.49,370.84,371.33,4049.0,366.1017,366.5951,365.9537,366.4373,4049.0
2024-07-09 12:15:00,371.23,371.69,371.23,371.56,3886.0,366.3386,366.7925,366.3386,366.6642,3886.0
2024-07-09 12:20:00,371.57,371.84,371.49,371.5,3480.0,366.6741,366.9405,366.5951,366.605,3480.0
2024-07-09 12:25:00,371.49,372.3,371.48,372.11,1845.0,366.5951,367.3945,366.5853,367.207,1845.0
2024-07-09 12:30:00,372.32,372.63,372.32,372.63,1823.0,367.4142,367.7201,367.4142,367.7201,1823.0
2024-07-09 12:35:00,372.6,372.64,372.4,372.58,3741.0,367.6905,367.73,367.4932,367.6708,3741.0
2024-07-09 12:40:00,372.49,372.74,372.26,372.58,5233.0,367.582,367.8287,367.355,367.6708,5233.0
2024-07-09 12:45:00,372.83,373.46,372.83,373.46,1382.0,367.9175,368.5392,367.9175,368.5392,1382.0
2024-07-09 12:50:00,373.42,373.54,372.78,372.81,6210.0,368.4997,368.6181,367.8681,367.8977,6210.0
2024-07-09 12:55:00,372.9,372.9,372.9,372.9,100.0,367.9866,367.9866,367.9866,367.9866,100.0
2024-07-09 13:00:00,373.23,373.56,373.12,373.23,3305.0,368.3122,368.6379,368.2037,368.3122,3305.0
2024-07-09 13:05:00,373.11,373.18,372.94,373.17,500.0,368.1938,368.2629,368.026,368.253,500.0
2024-07-09 13:10:00,373.17,373.31,373.16,373.19,1522.0,368.253,368.3912,368.2431,368.2727,1522.0
2024-07-09 13:15:00,373.4,374.23,373.38,373.49,3941.0,368.48,369.299,368.4602,368.5688,3941.0
2024-07-09 13:20:00,373.47,373.51,373.05,373.23,1700.0,368.5491,368.5885,368.1346,368.3122,1700.0
2024-07-09 13:25:00,373.01,373.12,372.41,372.42,900.0,368.0951,368.2037,367.503,367.5129,900.0
2024-07-09 13:30:00,372.48,372.72,372.25,372.47,1838.0,367.5721,367.8089,367.3451,367.5622,1838.0
2024-07-09 13:35:00,372.71,372.71,371.7,371.7,3691.0,367.7991,367.7991,366.8024,366.8024,3691.0
2024-07-09 13:40:00,371.59,372.34,371.59,372.34,1918.0,366.6938,367.4339,366.6938,367.4339,1918.0
2024-07-09 13:45:00,372.21,372.26,371.84,371.96,2738.0,367.3057,367.355,366.9405,367.0589,2738.0
2024-07-09 13:50:00,371.97,371.97,371.69,371.7,1576.0,367.0688,367.0688,366.7925,366.8024,1576.0
2024-07-09 13:55:00,371.91,371.91,371.7,371.7,1000.0,367.0096,367.0096,366.8024,366.8024,1000.0
2024-07-09 14:00:00,371.7,371.7,371.26,371.27,600.0,366.8024,366.8024,366.3682,366.378,600.0
2024-07-09 14:05:00,371.1,371.35,370.93,371.25,2906.0,366.2103,366.457,366.0425,366.3583,2906.0
2024-07-09 14:10:00,371.3,371.44,371.17,371.33,800.0,366.4076,366.5458,366.2794,366.4373,800.0
2024-07-09 14:15:00,371.41,371.95,371.41,371.92,2562.0,366.5162,367.0491,366.5162,367.0195,2562.0
2024-07-09 14:20:00,371.67,372.05,371.65,371.82,3008.0,366.7728,367.1478,366.753,366.9208,3008.0
2024-07-09 14:25:00,371.83,372.32,371.83,372.32,3903.0,366.9307,367.4142,366.9307,367.4142,3903.0
2024-07-09 14:30:00,372.34,372.69,372.32,372.54,2400.0,367.4339,367.7793,367.4142,367.6313,2400.0
2024-07-09 14:35:00,372.6,372.66,372.13,372.51,3700.0,367.6905,367.7497,367.2267,367.6017,3700.0
2024-07-09 14:40:00,372.53,372.99,372.43,372.69,5207.0,367.6214,368.0754,367.5228,367.7793,5207.0
2024-07-09 14:45:00,372.71,373.29,372.71,373.15,4611.0,367.7991,368.3714,367.7991,368.2333,4611.0
2024-07-09 14:50:00,373.28,373.35,373.02,373.19,11724.0,368.3616,368.4306,368.105,368.2727,11724.0
2024-07-09 14:55:00,373.09,373.97,373.02,373.72,12476.0,368.1741,369.0425,368.105,368.7958,12476.0
2024-07-09 15:00:00,373.48,373.68,373.48,373.68,1815.0,368.5589,368.7563,368.5589,368.7563,1815.0
2024-07-09 15:05:00,373.61,373.75,373.48,373.62,8719.0,368.6872,368.8254,368.5589,368.6971,8719.0
2024-07-09 15:10:00,373.63,373.98,373.6,373.98,2800.0,368.7069,369.0523,368.6773,369.0523,2800.0
2024-07-09 15:15:00,373.88,373.98,373.51,373.63,7577.0,368.9537,369.0523,368.5885,368.7069,7577.0
2024-07-09 15:20:00,373.6,373.85,373.45,373.74,2938.0,368.6773,368.924,368.5293,368.8155,2938.0
2024-07-09 15:25:00,373.73,374.31,373.71,374.31,4220.0,368.8056,369.378,368.7859,369.378,4220.0
2024-07-09 15:30:00,374.31,374.56,374.26,374.54,5254.0,369.378,369.6247,369.3286,369.605,5254.0
2024-07-09 15:35:00,374.63,375.35,374.63,375.17,14409.0,369.6938,370.4043,369.6938,370.2267,14409.0
2024-07-09 15:40:00,375.16,375.88,374.91,375.01,12569.0,370.2168,370.9273,369.9701,370.0688,12569.0
2024-07-09 15:45:00,375.04,375.28,374.3,374.31,15800.0,370.0984,370.3352,369.3681,369.378,15800.0
2024-07-09 15:50:00,374.73,375.36,374.06,375.24,27802.0,369.7925,370.4141,369.1313,370.2957,27802.0
2024-07-09 15:55:00,375.24,375.67,373.32,373.36,102880.0,370.2957,370.7201,368.401,368.4405,102880.0
2024-07-10 09:30:00,373.69,373.69,370.31,373.01,6352.0,368.7662,368.7662,365.4307,368.0951,6352.0
2024-07-10 09:35:00,372.18,373.95,371.43,372.85,2637.0,367.2761,369.0227,366.5359,367.9372,2637.0
2024-07-10 09:40:00,372.45,372.99,371.96,372.97,1878.0,367.5425,368.0754,367.0589,368.0556,1878.0
2024-07-10 09:45:00,372.77,373.14,372.64,373.14,1154.0,367.8583,368.2234,367.73,368.2234,1154.0
2024-07-10 09:50:00,372.46,372.55,371.17,371.17,765.0,367.5524,367.6412,366.2794,366.2794,765.0
2024-07-10 09:55:00,370.62,371.81,370.62,371.62,2023.0,365.7366,366.9109,365.7366,366.7234,2023.0
2024-07-10 10:00:00,371.65,372.35,371.53,372.04,3426.0,366.753,367.4438,366.6346,367.1379,3426.0
2024-07-10 10:05:00,371.83,373.84,371.82,373.19,10938.0,366.9307,368.9142,366.9208,368.2727,10938.0
2024-07-10 10:10:00,373.5,374.35,373.15,373.16,4384.0,368.5787,369.4175,368.2333,368.2431,4384.0
2024-07-10 10:15:00,373.18,373.63,372.97,373.44,2200.0,368.2629,368.7069,368.0556,368.5194,2200.0
2024-07-10 10:20:00,373.41,373.97,373.4,373.43,2495.0,368.4898,369.0425,368.48,368.5096,2495.0
2024-07-10 10:25:00,373.41,374.22,373.25,374.08,5838.0,368.4898,369.2892,368.332,369.151,5838.0
2024-07-10 10:30:00,374.0,374.8,373.99,374.07,3720.0,369.0721,369.8615,369.0622,369.1411,3720.0
2024-07-10 10:35:00,374.05,374.78,373.82,374.78,3804.0,369.1214,369.8418,368.8944,369.8418,3804.0
2024-07-10 10:40:00,374.74,375.65,374.74,375.15,3258.0,369.8023,370.7003,369.8023,370.2069,3258.0
2024-07-10 10:45:00,375.05,375.35,374.86,375.35,1150.0,370.1082,370.4043,369.9207,370.4043,1150.0
2024-07-10 10:50:00,375.2,375.92,375.2,375.39,3007.0,370.2563,370.9668,370.2563,370.4438,3007.0
2024-07-10 10:55:00,375.16,375.17,374.69,374.96,1750.0,370.2168,370.2267,369.753,370.0194,1750.0
2024-07-10 11:00:00,375.1,375.19,374.28,374.8,10325.0,370.1576,370.2464,369.3484,369.8615,10325.0
2024-07-10 11:05:00,374.87,375.64,374.73,375.41,7473.0,369.9306,370.6905,369.7925,370.4635,7473.0
2024-07-10 11:10:00,375.36,375.87,375.3,375.65,1900.0,370.4141,370.9174,370.3549,370.7003,1900.0
2024-07-10 11:15:00,375.95,376.22,375.61,375.61,2241.0,370.9964,371.2628,370.6609,370.6609,2241.0
2024-07-10 11:20:00,375.5,375.64,375.26,375.64,907.0,370.5523,370.6905,370.3155,370.6905,907.0
2024-07-10 11:25:00,375.25,375.27,375.25,375.26,782.0,370.3056,370.3253,370.3056,370.3155,782.0
2024-07-10 11:30:00,375.35,375.63,374.41,374.42,3642.0,370.4043,370.6806,369.4767,369.4865,3642.0
2024-07-10 11:35:00,374.43,375.05,374.43,374.8,1750.0,369.4964,370.1082,369.4964,369.8615,1750.0
2024-07-10 11:40:00,374.81,375.71,374.81,375.71,5375.0,369.8714,370.7595,369.8714,370.7595,5375.0
2024-07-10 11:45:00,375.72,375.72,375.72,375.72,227.0,370.7694,370.7694,370.7694,370.7694,227.0
2024-07-10 11:50:00,375.98,376.37,375.95,376.28,2534.0,371.026,371.4108,370.9964,371.322,2534.0
2024-07-10 11:55:00,376.25,376.47,375.96,376.47,3188.0,371.2924,371.5095,371.0062,371.5095,3188.0
2024-07-10 12:00:00,376.32,376.47,375.98,376.09,3894.0,371.3615,371.5095,371.026,371.1345,3894.0
2024-07-10 12:05:00,376.08,376.81,375.95,376.66,9619.0,371.1247,371.845,370.9964,371.697,9619.0
2024-07-10 12:10:00,376.83,377.29,376.62,377.28,2984.0,371.8648,372.3187,371.6575,372.3089,2984.0
2024-07-10 12:15:00,377.34,377.76,377.34,377.76,1006.0,372.3681,372.7825,372.3681,372.7825,1006.0
2024-07-10 12:20:00,377.61,377.88,377.2,377.35,8125.0,372.6345,372.9009,372.2299,372.3779,8125.0
2024-07-10 12:25:00,376.4,377.11,376.4,376.94,830.0,371.4404,372.1411,371.4404,371.9733,830.0
2024-07-10 12:30:00,376.75,376.76,376.4,376.4,302.0,371.7858,371.7957,371.4404,371.4404,302.0
2024-07-10 12:35:00,376.65,377.37,376.65,377.37,4172.0,371.6872,372.3977,371.6872,372.3977,4172.0
2024-07-10 12:40:00,377.36,377.54,377.34,377.42,1699.0,372.3878,372.5654,372.3681,372.447,1699.0
2024-07-10 12:45:00,377.28,377.46,377.09,377.09,2295.0,372.3089,372.4865,372.1214,372.1214,2295.0
2024-07-10 12:50:00,377.09,377.27,377.09,377.27,446.0,372.1214,372.299,372.1214,372.299,446.0
2024-07-10 12:55:00,377.31,377.53,377.31,377.53,448.0,372.3385,372.5556,372.3385,372.5556,448.0
2024-07-10 13:00:00,377.42,377.92,377.4,377.65,1556.0,372.447,372.9404,372.4273,372.674,1556.0
2024-07-10 13:05:00,377.78,377.78,377.61,377.71,1250.0,372.8023,372.8023,372.6345,372.7332,1250.0
2024-07-10 13:10:00,377.75,377.98,377.67,377.98,1446.0,372.7727,372.9996,372.6937,372.9996,1446.0
2024-07-10 13:15:00,378.0,378.59,377.95,378.51,3370.0,373.0194,373.6016,372.97,373.5226,3370.0
2024-07-10 13:20:00,378.51,378.87,378.39,378.8,7500.0,373.5226,373.8779,373.4042,373.8088,7500.0
2024-07-10 13:25:00,378.63,378.84,378.2,378.29,4968.0,373.6411,373.8483,373.2167,373.3055,4968.0
2024-07-10 13:30:00,378.3,378.3,377.85,377.89,3103.0,373.3154,373.3154,372.8713,372.9108,3103.0
2024-07-10 13:35:00,377.61,377.8,377.33,377.64,1738.0,372.6345,372.822,372.3582,372.6641,1738.0
2024-07-10 13:40:00,377.56,377.74,377.55,377.71,700.0,372.5852,372.7628,372.5753,372.7332,700.0
2024-07-10 13:45:00,377.7,377.71,377.57,377.61,3192.0,372.7233,372.7332,372.595,372.6345,3192.0
2024-07-10 13:50:00,377.46,377.48,376.07,376.61,6182.0,372.4865,372.5062,371.1148,371.6477,6182.0
2024-07-10 13:55:00,376.9,377.38,376.84,377.35,1200.0,371.9339,372.4075,371.8746,372.3779,1200.0
2024-07-10 14:00:00,377.71,377.73,376.79,376.79,3462.0,372.7332,372.7529,371.8253,371.8253,3462.0
2024-07-10 14:05:00,376.71,377.0,376.43,377.0,2127.0,371.7464,372.0325,371.4701,372.0325,2127.0
2024-07-10 14:10:00,376.87,377.0,376.7,376.89,1482.0,371.9043,372.0325,371.7365,371.924,1482.0
2024-07-10 14:15:00,376.84,377.02,376.34,376.5,3041.0,371.8746,372.0523,371.3812,371.5391,3041.0
2024-07-10 14:20:00,376.56,376.65,376.24,376.32,3459.0,371.5983,371.6872,371.2826,371.3615,3459.0
2024-07-10 14:25:00,376.35,376.57,376.33,376.57,1300.0,371.3911,371.6082,371.3714,371.6082,1300.0
2024-07-10 14:30:00,376.81,377.02,376.51,376.51,7827.0,371.845,372.0523,371.549,371.549,7827.0
2024-07-10 14:35:00,376.63,376.9,376.63,376.9,1253.0,371.6674,371.9339,371.6674,371.9339,1253.0
2024-07-10 14:40:00,376.79,376.88,376.62,376.69,1641.0,371.8253,371.9141,371.6575,371.7266,1641.0
2024-07-10 14:45:00,376.69,376.91,376.69,376.7,1400.0,371.7266,371.9437,371.7266,371.7365,1400.0
2024-07-10 14:50:00,376.71,376.84,376.59,376.84,2844.0,371.7464,371.8746,371.6279,371.8746,2844.0
2024-07-10 14:55:00,376.93,377.01,376.81,376.93,2427.0,371.9635,372.0424,371.845,371.9635,2427.0
2024-07-10 15:00:00,377.0,377.88,376.85,377.88,5534.0,372.0325,372.9009,371.8845,372.9009,5534.0
2024-07-10 15:05:00,377.99,378.09,377.48,377.48,2926.0,373.0095,373.1082,372.5062,372.5062,2926.0
2024-07-10 15:10:00,377.44,377.81,377.11,377.8,3112.0,372.4667,372.8319,372.1411,372.822,3112.0
2024-07-10 15:15:00,377.88,378.25,377.74,378.25,3091.0,372.9009,373.2661,372.7628,373.2661,3091.0
2024-07-10 15:20:00,378.21,378.27,377.79,378.13,4999.0,373.2266,373.2858,372.8121,373.1477,4999.0
2024-07-10 15:25:00,377.99,378.1,377.35,377.87,6067.0,373.0095,373.118,372.3779,372.8911,6067.0
2024-07-10 15:30:00,378.0,378.32,377.81,378.27,3620.0,373.0194,373.3351,372.8319,373.2858,3620.0
2024-07-10 15:35:00,378.11,378.39,377.96,378.19,4014.0,373.1279,373.4042,372.9799,373.2069,4014.0
2024-07-10 15:40:00,378.15,378.16,377.47,377.95,4668.0,373.1674,373.1773,372.4963,372.97,4668.0
2024-07-10 15:45:00,377.98,378.14,377.74,377.75,9204.0,372.9996,373.1575,372.7628,372.7727,9204.0
2024-07-10 15:50:00,377.69,378.83,377.58,378.56,22724.0,372.7134,373.8384,372.6049,373.572,22724.0
2024-07-10 15:55:00,378.47,379.38,378.47,379.17,51202.0,373.4832,374.3812,373.4832,374.1739,51202.0
2024-07-11 09:30:00,377.95,379.33,377.66,378.06,7033.0,372.97,374.3318,372.6838,373.0786,7033.0
2024-07-11 09:35:00,379.99,380.0,378.91,380.0,700.0,374.9831,374.993,373.9174,374.993,700.0
2024-07-11 09:40:00,379.47,381.87,379.41,381.43,3773.0,374.47,376.8384,374.4108,376.4042,3773.0
2024-07-11 09:45:00,381.44,382.29,381.44,382.04,4652.0,376.414,377.2528,376.414,377.0061,4652.0
2024-07-11 09:50:00,381.73,381.88,381.27,381.28,2064.0,376.7002,376.8482,376.2463,376.2561,2064.0
2024-07-11 09:55:00,381.88,382.0,381.38,381.81,3203.0,376.8482,376.9667,376.3548,376.7792,3203.0
2024-07-11 10:00:00,381.81,383.46,381.8,383.21,5335.0,376.7792,378.4074,376.7693,378.1607,5335.0
2024-07-11 10:05:00,383.09,383.09,382.23,382.5,3125.0,378.0423,378.0423,377.1936,377.4601,3125.0
2024-07-11 10:10:00,382.82,383.56,382.78,383.47,3261.0,377.7759,378.5061,377.7364,378.4173,3261.0
2024-07-11 10:15:00,383.56,384.4,382.71,382.92,10127.0,378.5061,379.335,377.6673,377.8745,10127.0
2024-07-11 10:20:00,383.16,383.16,382.28,382.28,1498.0,378.1114,378.1114,377.243,377.243,1498.0
2024-07-11 10:25:00,382.72,382.72,381.26,382.43,4330.0,377.6772,377.6772,376.2364,377.391,4330.0
2024-07-11 10:30:00,382.38,383.34,382.16,383.11,2000.0,377.3417,378.289,377.1246,378.062,2000.0
2024-07-11 10:35:00,382.93,383.31,382.61,382.75,3105.0,377.8844,378.2594,377.5686,377.7068,3105.0
2024-07-11 10:40:00,382.99,382.99,382.4,382.8,1860.0,377.9436,377.9436,377.3614,377.7561,1860.0
2024-07-11 10:45:00,382.75,383.0,381.82,382.85,5969.0,377.7068,377.9535,376.789,377.8055,5969.0
2024-07-11 10:50:00,382.85,382.85,382.55,382.65,3442.0,377.8055,377.8055,377.5094,377.6081,3442.0
2024-07-11 10:55:00,382.32,382.65,381.82,382.65,3698.0,377.2824,377.6081,376.789,377.6081,3698.0
2024-07-11 11:00:00,382.83,383.22,382.06,382.51,7010.0,377.7857,378.1706,377.0259,377.4699,7010.0
2024-07-11 11:05:00,382.62,382.78,381.64,381.64,2318.0,377.5785,377.7364,376.6114,376.6114,2318.0
2024-07-11 11:10:00,381.79,382.81,381.79,382.76,2635.0,376.7594,377.766,376.7594,377.7166,2635.0
2024-07-11 11:15:00,382.77,382.94,382.72,382.92,1700.0,377.7265,377.8943,377.6772,377.8745,1700.0
2024-07-11 11:20:00,382.83,383.77,382.83,382.92,3743.0,377.7857,378.7133,377.7857,377.8745,3743.0
2024-07-11 11:25:00,383.33,383.67,382.58,382.58,13954.0,378.2791,378.6147,377.539,377.539,13954.0
2024-07-11 11:30:00,382.41,382.97,382.41,382.72,3267.0,377.3713,377.9239,377.3713,377.6772,3267.0
2024-07-11 11:35:00,382.74,383.3,382.66,382.87,3604.0,377.6969,378.2495,377.618,377.8252,3604.0
2024-07-11 11:40:00,383.26,383.3,382.87,383.18,2434.0,378.2101,378.2495,377.8252,378.1311,2434.0
2024-07-11 11:45:00,383.31,383.57,382.84,382.84,3216.0,378.2594,378.516,377.7956,377.7956,3216.0
2024-07-11 11:50:00,382.97,383.41,382.76,383.13,5539.0,377.9239,378.3581,377.7166,378.0818,5539.0
2024-07-11 11:55:00,383.31,384.27,383.28,383.8,12528.0,378.2594,379.2067,378.2298,378.7429,12528.0
2024-07-11 12:00:00,383.36,383.36,382.25,382.61,800.0,378.3087,378.3087,377.2134,377.5686,800.0
2024-07-11 12:05:00,382.88,382.88,381.47,382.29,8708.0,377.8351,377.8351,376.4436,377.2528,8708.0
2024-07-11 12:10:00,382.32,382.77,382.26,382.59,3165.0,377.2824,377.7265,377.2232,377.5489,3165.0
2024-07-11 12:15:00,382.83,383.15,382.14,382.16,5275.0,377.7857,378.1015,377.1048,377.1246,5275.0
2024-07-11 12:20:00,382.13,383.38,382.13,383.12,12772.0,377.0949,378.3285,377.0949,378.0719,12772.0
2024-07-11 12:25:00,383.12,383.54,382.95,383.46,5881.0,378.0719,378.4864,377.9041,378.4074,5881.0
2024-07-11 12:30:00,383.67,383.7,383.46,383.46,1300.0,378.6147,378.6443,378.4074,378.4074,1300.0
2024-07-11 12:35:00,383.52,383.98,383.51,383.85,1336.0,378.4666,378.9206,378.4568,378.7923,1336.0
2024-07-11 12:40:00,383.96,384.06,382.68,382.68,3699.0,378.9008,378.9995,377.6377,377.6377,3699.0
2024-07-11 12:45:00,382.68,383.09,382.68,382.87,1400.0,377.6377,378.0423,377.6377,377.8252,1400.0
2024-07-11 12:50:00,382.99,383.12,382.86,382.91,859.0,377.9436,378.0719,377.8153,377.8647,859.0
2024-07-11 12:55:00,382.73,383.17,382.54,382.83,2232.0,377.687,378.1212,377.4995,377.7857,2232.0
2024-07-11 13:00:00,382.66,382.67,381.76,382.23,7979.0,377.618,377.6278,376.7298,377.1936,7979.0
2024-07-11 13:05:00,382.01,382.4,381.83,382.32,2305.0,376.9765,377.3614,376.7989,377.2824,2305.0
2024-07-11 13:10:00,382.12,382.77,381.91,382.68,2613.0,377.0851,377.7265,376.8778,377.6377,2613.0
2024-07-11 13:15:00,382.67,382.76,382.66,382.66,600.0,377.6278,377.7166,377.618,377.618,600.0
2024-07-11 13:20:00,382.67,382.67,381.94,381.94,2033.0,377.6278,377.6278,376.9074,376.9074,2033.0
2024-07-11 13:25:00,382.02,382.02,382.01,382.02,100.0,376.9864,376.9864,376.9765,376.9864,100.0
2024-07-11 13:30:00,382.0,382.0,380.26,380.26,9849.0,376.9667,376.9667,375.2496,375.2496,9849.0
2024-07-11 13:35:00,379.58,379.58,378.3,378.3,2356.0,374.5785,374.5785,373.3154,373.3154,2356.0
2024-07-11 13:40:00,378.52,378.66,376.75,376.75,6967.0,373.5325,373.6707,371.7858,371.7858,6967.0
2024-07-11 13:45:00,376.55,377.55,376.54,377.29,8526.0,371.5885,372.5753,371.5786,372.3187,8526.0
2024-07-11 13:50:00,377.44,378.19,377.44,378.19,5245.0,372.4667,373.2069,372.4667,373.2069,5245.0
2024-07-11 13:55:00,378.09,379.05,378.08,378.44,7965.0,373.1082,374.0555,373.0983,373.4536,7965.0
2024-07-11 14:00:00,378.63,378.67,378.25,378.39,2624.0,373.6411,373.6805,373.2661,373.4042,2624.0
2024-07-11 14:05:00,378.38,379.01,378.27,379.01,3887.0,373.3944,374.0161,373.2858,374.0161,3887.0
2024-07-11 14:10:00,378.85,379.61,378.04,378.04,5453.0,373.8582,374.6082,373.0588,373.0588,5453.0
2024-07-11 14:15:00,377.79,377.98,377.31,377.75,3606.0,372.8121,372.9996,372.3385,372.7727,3606.0
2024-07-11 14:20:00,377.98,378.94,377.98,378.92,3599.0,372.9996,373.947,372.9996,373.9272,3599.0
2024-07-11 14:25:00,379.04,379.11,378.51,378.88,2960.0,374.0457,374.1147,373.5226,373.8878,2960.0
2024-07-11 14:30:00,379.02,379.28,378.78,379.27,2317.0,374.0259,374.2825,373.7891,374.2726,2317.0
2024-07-11 14:35:00,379.23,379.82,379.23,379.46,5550.0,374.2332,374.8154,374.2332,374.4601,5550.0
2024-07-11 14:40:00,379.51,379.61,379.2,379.41,4837.0,374.5095,374.6082,374.2036,374.4108,4837.0
2024-07-11 14:45:00,379.2,379.2,377.76,377.95,4690.0,374.2036,374.2036,372.7825,372.97,4690.0
2024-07-11 14:50:00,377.95,378.64,377.69,378.64,4648.0,372.97,373.6509,372.7134,373.6509,4648.0
2024-07-11 14:55:00,378.67,378.67,378.17,378.17,1545.0,373.6805,373.6805,373.1871,373.1871,1545.0
2024-07-11 15:00:00,378.28,378.28,378.06,378.27,800.0,373.2957,373.2957,373.0786,373.2858,800.0
2024-07-11 15:05:00,378.27,378.88,378.27,378.57,4172.0,373.2858,373.8878,373.2858,373.5819,4172.0
2024-07-11 15:10:00,378.57,379.04,378.33,378.98,3916.0,373.5819,374.0457,373.345,373.9865,3916.0
2024-07-11 15:15:00,378.98,379.6,378.98,379.6,2000.0,373.9865,374.5983,373.9865,374.5983,2000.0
2024-07-11 15:20:00,379.61,379.61,379.12,379.46,3271.0,374.6082,374.6082,374.1246,374.4601,3271.0
2024-07-11 15:25:00,379.48,379.95,379.38,379.95,2211.0,374.4799,374.9437,374.3812,374.9437,2211.0
2024-07-11 15:30:00,380.01,380.48,379.77,380.11,4669.0,375.0029,375.4667,374.766,375.1016,4669.0
2024-07-11 15:35:00,380.11,380.27,379.86,380.11,4529.0,375.1016,375.2595,374.8549,375.1016,4529.0
2024-07-11 15:40:00,380.05,380.43,379.95,380.12,3436.0,375.0424,375.4173,374.9437,375.1114,3436.0
2024-07-11 15:45:00,380.11,380.3,379.86,380.15,5298.0,375.1016,375.2891,374.8549,375.141,5298.0
2024-07-11 15:50:00,380.0,381.17,379.89,380.26,14415.0,374.993,376.1476,374.8845,375.2496,14415.0
2024-07-11 15:55:00,380.17,380.79,379.47,379.78,62014.0,375.1608,375.7726,374.47,374.7759,62014.0
2024-07-12 09:30:00,380.65,381.47,376.49,376.5,14027.0,375.6344,376.4436,371.5293,371.5391,14027.0
2024-07-12 09:35:00,377.57,378.9,376.52,377.71,4576.0,372.595,373.9075,371.5589,372.7332,4576.0
2024-07-12 09:40:00,378.05,378.05,374.83,374.88,9551.0,373.0687,373.0687,369.8911,369.9405,9551.0
2024-07-12 09:45:00,374.98,375.14,372.89,375.14,5508.0,370.0392,370.197,367.9767,370.197,5508.0
2024-07-12 09:50:00,375.37,375.73,373.51,373.57,6961.0,370.424,370.7793,368.5885,368.6477,6961.0
2024-07-12 09:55:00,374.33,374.48,373.85,374.48,1150.0,369.3977,369.5457,368.924,369.5457,1150.0
2024-07-12 10:00:00,374.91,374.91,372.99,373.15,4509.0,369.9701,369.9701,368.0754,368.2333,4509.0
2024-07-12 10:05:00,373.44,375.5,373.23,375.5,5106.0,368.5194,370.5523,368.3122,370.5523,5106.0
2024-07-12 10:10:00,375.06,379.31,375.06,378.91,16055.0,370.1181,374.3121,370.1181,373.9174,16055.0
2024-07-12 10:15:00,378.91,380.5,378.53,380.0,4479.0,373.9174,375.4864,373.5424,374.993,4479.0
2024-07-12 10:20:00,380.34,380.77,379.91,380.41,3608.0,375.3285,375.7529,374.9042,375.3976,3608.0
2024-07-12 10:25:00,380.26,381.59,380.26,380.41,6791.0,375.2496,376.5621,375.2496,375.3976,6791.0
2024-07-12 10:30:00,380.42,380.86,378.17,378.67,9211.0,375.4075,375.8417,373.1871,373.6805,9211.0
2024-07-12 10:35:00,378.37,378.88,378.25,378.64,9241.0,373.3845,373.8878,373.2661,373.6509,9241.0
2024-07-12 10:40:00,378.5,379.2,378.1,378.94,14074.0,373.5128,374.2036,373.118,373.947,14074.0
2024-07-12 10:45:00,378.75,379.53,378.63,378.93,4460.0,373.7595,374.5292,373.6411,373.9371,4460.0
2024-07-12 10:50:00,378.93,379.27,378.52,379.18,6974.0,373.9371,374.2726,373.5325,374.1838,6974.0
2024-07-12 10:55:00,379.13,379.13,378.74,378.74,3497.0,374.1345,374.1345,373.7496,373.7496,3497.0
2024-07-12 11:00:00,378.75,379.24,378.42,379.11,5350.0,373.7595,374.243,373.4338,374.1147,5350.0
2024-07-12 11:05:00,379.1,379.1,378.48,378.72,2436.0,374.1049,374.1049,373.493,373.7299,2436.0
2024-07-12 11:10:00,378.69,378.92,378.42,378.64,921.0,373.7003,373.9272,373.4338,373.6509,921.0
2024-07-12 11:15:00,378.59,378.78,378.27,378.52,1964.0,373.6016,373.7891,373.2858,373.5325,1964.0
2024-07-12 11:20:00,378.35,378.52,377.94,378.27,7285.0,373.3648,373.5325,372.9602,373.2858,7285.0
2024-07-12 11:25:00,378.61,379.73,378.45,379.73,1400.0,373.6213,374.7266,373.4634,374.7266,1400.0
2024-07-12 11:30:00,379.66,379.98,379.36,379.85,5514.0,374.6575,374.9733,374.3614,374.845,5514.0
2024-07-12 11:35:00,379.87,379.87,378.85,379.0,3409.0,374.8647,374.8647,373.8582,374.0062,3409.0
2024-07-12 11:40:00,379.0,379.67,378.69,379.67,3862.0,374.0062,374.6674,373.7003,374.6674,3862.0
2024-07-12 11:45:00,379.57,379.99,379.27,379.99,3076.0,374.5687,374.9831,374.2726,374.9831,3076.0
2024-07-12 11:50:00,379.99,380.41,379.85,380.0,813.0,374.9831,375.3976,374.845,374.993,813.0
2024-07-12 11:55:00,380.31,380.57,380.31,380.37,1143.0,375.2989,375.5555,375.2989,375.3581,1143.0
2024-07-12 12:00:00,380.3,380.59,380.29,380.37,1053.0,375.2891,375.5752,375.2792,375.3581,1053.0
2024-07-12 12:05:00,380.4,380.45,379.95,379.96,2700.0,375.3877,375.4371,374.9437,374.9535,2700.0
2024-07-12 12:10:00,379.84,379.95,379.54,379.95,864.0,374.8351,374.9437,374.5391,374.9437,864.0
2024-07-12 12:15:00,379.68,379.99,379.48,379.99,1236.0,374.6772,374.9831,374.4799,374.9831,1236.0
2024-07-12 12:20:00,379.86,380.0,379.79,379.93,2400.0,374.8549,374.993,374.7858,374.9239,2400.0
2024-07-12 12:25:00,379.79,380.15,379.17,380.15,8912.0,374.7858,375.141,374.1739,375.141,8912.0
2024-07-12 12:30:00,380.3,380.61,379.89,380.43,2748.0,375.2891,375.595,374.8845,375.4173,2748.0
2024-07-12 12:35:00,380.23,380.23,380.23,380.23,200.0,375.22,375.22,375.22,375.22,200.0
2024-07-12 12:40:00,380.13,380.71,380.12,380.71,1408.0,375.1213,375.6937,375.1114,375.6937,1408.0
2024-07-12 12:45:00,380.55,381.0,380.55,381.0,1028.0,375.5358,375.9798,375.5358,375.9798,1028.0
2024-07-12 12:50:00,380.97,381.44,380.97,381.44,1004.0,375.9502,376.414,375.9502,376.414,1004.0
2024-07-12 12:55:00,381.5,381.91,381.37,381.91,2927.0,376.4732,376.8778,376.345,376.8778,2927.0
2024-07-12 13:00:00,381.79,382.11,381.19,381.19,4070.0,376.7594,377.0752,376.1673,376.1673,4070.0
2024-07-12 13:05:00,381.24,381.87,381.18,381.87,2801.0,376.2167,376.8384,376.1575,376.8384,2801.0
2024-07-12 13:10:00,382.1,382.4,381.82,382.4,2551.0,377.0653,377.3614,376.789,377.3614,2551.0
2024-07-12 13:15:00,382.33,382.41,381.49,382.41,7510.0,377.2923,377.3713,376.4634,377.3713,7510.0
2024-07-12 13:20:00,382.01,382.09,381.62,381.81,1357.0,376.9765,377.0555,376.5917,376.7792,1357.0
2024-07-12 13:25:00,381.75,382.6,381.75,382.6,1398.0,376.72,377.5588,376.72,377.5588,1398.0
2024-07-12 13:30:00,382.35,382.78,382.31,382.68,4685.0,377.312,377.7364,377.2726,377.6377,4685.0
2024-07-12 13:35:00,382.64,382.71,381.53,381.54,3606.0,377.5982,377.6673,376.5029,376.5127,3606.0
2024-07-12 13:40:00,381.65,381.73,381.31,381.31,1417.0,376.6213,376.7002,376.2858,376.2858,1417.0
2024-07-12 13:45:00,381.45,381.95,381.44,381.95,1472.0,376.4239,376.9173,376.414,376.9173,1472.0
2024-07-12 13:50:00,382.17,382.26,381.81,382.0,3555.0,377.1344,377.2232,376.7792,376.9667,3555.0
2024-07-12 13:55:00,382.2,382.2,381.81,381.91,3826.0,377.164,377.164,376.7792,376.8778,3826.0
2024-07-12 14:00:00,381.99,382.48,381.78,382.48,1033.0,376.9568,377.4403,376.7496,377.4403,1033.0
2024-07-12 14:05:00,382.67,382.92,382.27,382.92,3769.0,377.6278,377.8745,377.2331,377.8745,3769.0
2024-07-12 14:10:00,382.76,382.99,382.27,382.99,6285.0,377.7166,377.9436,377.2331,377.9436,6285.0
2024-07-12 14:15:00,383.0,383.0,382.68,382.69,2600.0,377.9535,377.9535,377.6377,377.6476,2600.0
2024-07-12 14:20:00,382.86,383.0,382.52,382.93,2666.0,377.8153,377.9535,377.4798,377.8844,2666.0
2024-07-12 14:25:00,382.97,382.97,382.49,382.83,2030.0,377.9239,377.9239,377.4502,377.7857,2030.0
2024-07-12 14:30:00,382.64,382.83,382.63,382.67,1008.0,377.5982,377.7857,377.5884,377.6278,1008.0
2024-07-12 14:35:00,382.51,382.84,382.51,382.69,1897.0,377.4699,377.7956,377.4699,377.6476,1897.0
2024-07-12 14:40:00,382.71,383.05,382.56,383.0,6638.0,377.6673,378.0028,377.5193,377.9535,6638.0
2024-07-12 14:45:00,382.98,382.98,382.44,382.57,8789.0,377.9337,377.9337,377.4009,377.5291,8789.0
2024-07-12 14:50:00,382.33,382.49,382.31,382.33,4195.0,377.2923,377.4502,377.2726,377.2923,4195.0
2024-07-12 14:55:00,382.35,382.86,382.34,382.86,1282.0,377.312,377.8153,377.3022,377.8153,1282.0
2024-07-12 15:00:00,382.73,383.04,382.24,382.84,16978.0,377.687,377.993,377.2035,377.7956,16978.0
2024-07-12 15:05:00,382.72,382.78,382.37,382.56,5351.0,377.6772,377.7364,377.3318,377.5193,5351.0
2024-07-12 15:10:00,382.66,383.1,382.56,382.91,7070.0,377.618,378.0522,377.5193,377.8647,7070.0
2024-07-12 15:15:00,382.75,382.76,382.41,382.63,1981.0,377.7068,377.7166,377.3713,377.5884,1981.0
2024-07-12 15:20:00,382.65,382.75,382.46,382.64,2701.0,377.6081,377.7068,377.4206,377.5982,2701.0
2024-07-12 15:25:00,382.6,382.82,382.33,382.5,10047.0,377.5588,377.7759,377.2923,377.4601,10047.0
2024-07-12 15:30:00,382.5,382.68,382.2,382.38,12937.0,377.4601,377.6377,377.164,377.3417,12937.0
2024-07-12 15:35:00,382.32,382.56,382.13,382.33,6571.0,377.2824,377.5193,377.0949,377.2923,6571.0
2024-07-12 15:40:00,382.18,382.31,381.3,381.74,7290.0,377.1443,377.2726,376.2759,376.7101,7290.0
2024-07-12 15:45:00,381.66,381.91,381.65,381.84,6699.0,376.6311,376.8778,376.6213,376.8088,6699.0
2024-07-12 15:50:00,381.73,381.92,381.45,381.74,14784.0,376.7002,376.8877,376.4239,376.7101,14784.0
2024-07-12 15:55:00,381.71,382.22,381.29,382.04,51939.0,376.6805,377.1838,376.266,377.0061,51939.0
2024-07-15 09:30:00,393.0,395.08,390.92,391.58,73362.0,387.8217,389.8743,385.7691,386.4204,73362.0
2024-07-15 09:35:00,391.58,392.0,388.35,390.25,32883.0,386.4204,386.8349,383.233,385.108,32883.0
2024-07-15 09:40:00,390.24,392.5,389.93,391.72,33422.0,385.0981,387.3283,384.7922,386.5586,33422.0
2024-07-15 09:45:00,391.84,392.26,390.5,390.5,14153.0,386.677,387.0915,385.3547,385.3547,14153.0
2024-07-15 09:50:00,390.49,390.49,388.74,389.83,7479.0,385.3448,385.3448,383.6179,384.6935,7479.0
2024-07-15 09:55:00,389.01,389.27,387.87,387.9,8888.0,383.8843,384.1409,382.7593,382.7889,8888.0
2024-07-15 10:00:00,387.79,388.4,387.16,387.59,10977.0,382.6804,383.2823,382.0587,382.483,10977.0
2024-07-15 10:05:00,387.34,387.35,385.22,385.52,12497.0,382.2363,382.2462,380.1442,380.4403,12497.0
2024-07-15 10:10:00,385.65,386.14,385.1,385.96,11433.0,380.5686,381.0521,380.0258,380.8745,11433.0
2024-07-15 10:15:00,385.97,389.33,385.9,389.02,10782.0,380.8843,384.2001,380.8153,383.8942,10782.0
2024-07-15 10:20:00,388.6,389.5,387.16,389.5,7553.0,383.4797,384.3678,382.0587,384.3678,7553.0
2024-07-15 10:25:00,389.04,389.5,388.27,389.45,9563.0,383.9139,384.3678,383.154,384.3185,9563.0
2024-07-15 10:30:00,389.14,390.12,388.98,389.21,7493.0,384.0126,384.9797,383.8547,384.0817,7493.0
2024-07-15 10:35:00,388.65,390.04,388.65,389.16,5873.0,383.529,384.9007,383.529,384.0323,5873.0
2024-07-15 10:40:00,389.28,389.28,387.48,387.96,3300.0,384.1507,384.1507,382.3745,382.8481,3300.0
2024-07-15 10:45:00,387.96,388.7,387.58,388.29,6472.0,382.8481,383.5784,382.4731,383.1738,6472.0
2024-07-15 10:50:00,388.0,388.21,386.46,386.47,6618.0,382.8876,383.0948,381.3679,381.3778,6618.0
2024-07-15 10:55:00,386.73,387.59,386.53,387.58,5538.0,381.6343,382.483,381.437,382.4731,5538.0
2024-07-15 11:00:00,387.69,388.19,387.55,388.19,2837.0,382.5817,383.0751,382.4435,383.0751,2837.0
2024-07-15 11:05:00,388.31,388.79,388.31,388.58,2876.0,383.1935,383.6672,383.1935,383.46,2876.0
2024-07-15 11:10:00,388.7,389.04,387.95,388.4,4902.0,383.5784,383.9139,382.8383,383.2823,4902.0
2024-07-15 11:15:00,388.69,388.69,388.26,388.41,1170.0,383.5685,383.5685,383.1442,383.2922,1170.0
2024-07-15 11:20:00,388.39,388.63,387.55,387.56,17812.0,383.2725,383.5093,382.4435,382.4534,17812.0
2024-07-15 11:25:00,387.68,388.3,387.47,388.18,8714.0,382.5718,383.1836,382.3646,383.0652,8714.0
2024-07-15 11:30:00,388.19,388.67,387.65,388.11,16402.0,383.0751,383.5488,382.5422,382.9962,16402.0
2024-07-15 11:35:00,388.12,388.48,387.49,388.32,5416.0,383.006,383.3613,382.3843,383.2034,5416.0
2024-07-15 11:40:00,388.25,388.76,387.98,388.63,13800.0,383.1343,383.6376,382.8679,383.5093,13800.0
2024-07-15 11:45:00,388.5,389.56,388.26,389.56,3634.0,383.381,384.427,383.1442,384.427,3634.0
2024-07-15 11:50:00,389.66,390.0,389.17,389.47,8809.0,384.5257,384.8612,384.0422,384.3382,8809.0
2024-07-15 11:55:00,389.4,389.58,389.11,389.55,6198.0,384.2692,384.4468,383.983,384.4172,6198.0
2024-07-15 12:00:00,389.58,390.1,389.38,390.06,4957.0,384.4468,384.9599,384.2494,384.9205,4957.0
2024-07-15 12:05:00,390.0,390.05,389.34,389.34,4211.0,384.8612,384.9106,384.2099,384.2099,4211.0
2024-07-15 12:10:00,389.5,389.8,389.34,389.8,6772.0,384.3678,384.6639,384.2099,384.6639,6772.0
2024-07-15 12:15:00,389.48,389.63,389.11,389.55,10591.0,384.3481,384.4961,383.983,384.4172,10591.0
2024-07-15 12:20:00,389.55,389.9,388.41,388.93,10156.0,384.4172,384.7626,383.2922,383.8053,10156.0
2024-07-15 12:25:00,388.61,388.88,388.61,388.76,1356.0,383.4896,383.756,383.4896,383.6376,1356.0
2024-07-15 12:30:00,388.79,389.21,388.66,388.66,8222.0,383.6672,384.0817,383.5389,383.5389,8222.0
2024-07-15 12:35:00,388.58,389.23,388.58,389.19,1300.0,383.46,384.1014,383.46,384.0619,1300.0
2024-07-15 12:40:00,389.04,389.1,388.57,388.57,13260.0,383.9139,383.9731,383.4501,383.4501,13260.0
2024-07-15 12:45:00,388.63,388.8,388.62,388.65,2766.0,383.5093,383.6771,383.4994,383.529,2766.0
2024-07-15 12:50:00,388.74,388.91,388.25,388.33,8197.0,383.6179,383.7856,383.1343,383.2133,8197.0
2024-07-15 12:55:00,388.25,388.77,388.25,388.48,5549.0,383.1343,383.6475,383.1343,383.3613,5549.0
2024-07-15 13:00:00,388.67,388.88,387.87,388.22,5770.0,383.5488,383.756,382.7593,383.1047,5770.0
2024-07-15 13:05:00,387.96,388.36,387.39,387.75,1889.0,382.8481,383.2429,382.2856,382.6409,1889.0
2024-07-15 13:10:00,388.0,388.78,388.0,388.65,1680.0,382.8876,383.6573,382.8876,383.529,1680.0
2024-07-15 13:15:00,388.8,388.89,388.6,388.85,800.0,383.6771,383.7659,383.4797,383.7264,800.0
2024-07-15 13:20:00,388.85,389.19,388.57,388.99,3914.0,383.7264,384.0619,383.4501,383.8646,3914.0
2024-07-15 13:25:00,389.1,389.46,389.01,389.18,5775.0,383.9731,384.3284,383.8843,384.0521,5775.0
2024-07-15 13:30:00,389.17,389.31,388.81,389.04,5261.0,384.0422,384.1803,383.6869,383.9139,5261.0
2024-07-15 13:35:00,388.83,390.8,388.83,389.91,21134.0,383.7067,385.6507,383.7067,384.7724,21134.0
2024-07-15 13:40:00,390.18,390.9,389.75,389.98,5374.0,385.0389,385.7494,384.6145,384.8415,5374.0
2024-07-15 13:45:00,389.83,390.96,389.83,390.4,8217.0,384.6935,385.8086,384.6935,385.256,8217.0
2024-07-15 13:50:00,390.38,390.38,389.36,389.87,3468.0,385.2362,385.2362,384.2297,384.733,3468.0
2024-07-15 13:55:00,389.87,390.0,389.41,390.0,6262.0,384.733,384.8612,384.279,384.8612,6262.0
2024-07-15 14:00:00,389.63,390.22,389.51,389.93,11215.0,384.4961,385.0784,384.3777,384.7922,11215.0
2024-07-15 14:05:00,389.88,390.05,389.42,389.44,3626.0,384.7428,384.9106,384.2889,384.3086,3626.0
2024-07-15 14:10:00,389.54,389.54,388.77,389.0,5033.0,384.4073,384.4073,383.6475,383.8744,5033.0
2024-07-15 14:15:00,389.16,389.16,388.27,388.4,2987.0,384.0323,384.0323,383.154,383.2823,2987.0
2024-07-15 14:20:00,388.68,388.7,388.39,388.47,900.0,383.5586,383.5784,383.2725,383.3514,900.0
2024-07-15 14:25:00,388.62,388.96,388.61,388.88,1741.0,383.4994,383.835,383.4896,383.756,1741.0
2024-07-15 14:30:00,389.11,389.13,388.58,389.05,3310.0,383.983,384.0027,383.46,383.9238,3310.0
2024-07-15 14:35:00,388.84,389.62,388.56,389.2,4912.0,383.7165,384.4863,383.4402,384.0718,4912.0
2024-07-15 14:40:00,389.38,389.39,388.94,389.05,2089.0,384.2494,384.2593,383.8152,383.9238,2089.0
2024-07-15 14:45:00,388.81,389.01,387.8,388.69,9588.0,383.6869,383.8843,382.6902,383.5685,9588.0
2024-07-15 14:50:00,388.7,389.34,388.7,389.23,1821.0,383.5784,384.2099,383.5784,384.1014,1821.0
2024-07-15 14:55:00,388.98,389.99,388.79,389.89,5115.0,383.8547,384.8514,383.6672,384.7527,5115.0
2024-07-15 15:00:00,389.72,389.99,389.58,389.89,6406.0,384.5849,384.8514,384.4468,384.7527,6406.0
2024-07-15 15:05:00,389.72,390.0,389.53,389.99,4738.0,384.5849,384.8612,384.3974,384.8514,4738.0
2024-07-15 15:10:00,390.04,390.39,389.59,389.73,20180.0,384.9007,385.2461,384.4567,384.5948,20180.0
2024-07-15 15:15:00,389.73,389.84,388.68,388.68,12702.0,384.5948,384.7034,383.5586,383.5586,12702.0
2024-07-15 15:20:00,388.7,388.7,387.46,387.72,4036.0,383.5784,383.5784,382.3547,382.6113,4036.0
2024-07-15 15:25:00,387.72,388.38,387.71,388.19,6756.0,382.6113,383.2626,382.6014,383.0751,6756.0
2024-07-15 15:30:00,388.03,388.31,387.11,387.3,15445.0,382.9172,383.1935,382.0093,382.1968,15445.0
2024-07-15 15:35:00,387.25,387.71,387.01,387.01,5447.0,382.1475,382.6014,381.9106,381.9106,5447.0
2024-07-15 15:40:00,386.63,386.73,385.31,385.69,10639.0,381.5357,381.6343,380.233,380.608,10639.0
2024-07-15 15:45:00,385.53,385.53,384.81,384.89,8984.0,380.4501,380.4501,379.7396,379.8186,8984.0
2024-07-15 15:50:00,384.8,385.36,384.03,384.62,18434.0,379.7298,380.2824,378.9699,379.5521,18434.0
2024-07-15 15:55:00,384.51,385.1,383.7,384.58,69668.0,379.4436,380.0258,378.6443,379.5127,69668.0
2024-07-16 09:30:00,395.02,395.76,391.02,393.05,32585.0,389.8151,390.5454,385.8678,387.8711,32585.0
2024-07-16 09:35:00,392.63,398.79,391.77,398.02,44261.0,387.4566,393.5354,386.6079,392.7756,44261.0
2024-07-16 09:40:00,398.06,401.11,396.38,400.16,37667.0,392.815,395.8249,391.1572,394.8874,37667.0
2024-07-16 09:45:00,400.02,400.2,395.32,396.02,30353.0,394.7492,394.9269,390.1112,390.8019,30353.0
2024-07-16 09:50:00,395.98,396.95,393.87,395.88,11865.0,390.7625,391.7197,388.6803,390.6638,11865.0
2024-07-16 09:55:00,396.92,396.93,394.24,394.86,6051.0,391.6901,391.6999,389.0454,389.6572,6051.0
2024-07-16 10:00:00,395.0,395.49,393.66,394.28,6527.0,389.7954,390.2789,388.473,389.0849,6527.0
2024-07-16 10:05:00,393.88,394.74,393.57,394.74,7673.0,388.6901,389.5388,388.3842,389.5388,7673.0
2024-07-16 10:10:00,394.55,394.73,392.78,393.76,9985.0,389.3513,389.5289,387.6046,388.5717,9985.0
2024-07-16 10:15:00,393.8,394.96,392.85,392.86,15540.0,388.6112,389.7559,387.6737,387.6836,15540.0
2024-07-16 10:20:00,393.22,394.39,392.88,393.18,22590.0,388.0388,389.1934,387.7033,387.9993,22590.0
2024-07-16 10:25:00,393.18,393.46,391.13,393.0,52224.0,387.9993,388.2757,385.9764,387.8217,52224.0
2024-07-16 10:30:00,393.21,393.84,392.0,393.42,17221.0,388.029,388.6507,386.8349,388.2362,17221.0
2024-07-16 10:35:00,393.56,394.72,393.15,394.01,18273.0,388.3743,389.5191,387.9697,388.8184,18273.0
2024-07-16 10:40:00,393.87,394.24,393.21,393.69,15371.0,388.6803,389.0454,388.029,388.5026,15371.0
2024-07-16 10:45:00,393.78,395.0,393.51,394.37,21930.0,388.5914,389.7954,388.325,389.1737,21930.0
2024-07-16 10:50:00,393.9,397.64,393.9,396.88,44405.0,388.7099,392.4006,388.7099,391.6506,44405.0
2024-07-16 10:55:00,397.02,397.02,395.4,396.12,7662.0,391.7888,391.7888,390.1901,390.9006,7662.0
2024-07-16 11:00:00,396.12,397.7,395.72,397.3,4237.0,390.9006,392.4598,390.5059,392.0651,4237.0
2024-07-16 11:05:00,397.16,398.15,397.12,397.21,9342.0,391.9269,392.9039,391.8874,391.9762,9342.0
2024-07-16 11:10:00,397.13,397.14,395.89,396.02,13269.0,391.8973,391.9072,390.6736,390.8019,13269.0
2024-07-16 11:15:00,396.0,396.11,395.41,395.84,7886.0,390.7822,390.8907,390.2,390.6243,7886.0
2024-07-16 11:20:00,395.81,395.83,394.76,395.53,10806.0,390.5947,390.6144,389.5585,390.3184,10806.0
2024-07-16 11:25:00,395.31,396.07,395.03,395.15,18310.0,390.1013,390.8513,389.825,389.9434,18310.0
2024-07-16 11:30:00,394.7,394.79,393.92,394.54,10980.0,389.4993,389.5881,388.7296,389.3414,10980.0
2024-07-16 11:35:00,394.58,394.58,393.88,393.88,3600.0,389.3809,389.3809,388.6901,388.6901,3600.0
2024-07-16 11:40:00,393.91,395.0,393.8,394.73,7347.0,388.7197,389.7954,388.6112,389.5289,7347.0
2024-07-16 11:45:00,394.74,394.74,394.02,394.1,4400.0,389.5388,389.5388,388.8283,388.9072,4400.0
2024-07-16 11:50:00,393.63,394.1,393.43,393.46,4618.0,388.4434,388.9072,388.2461,388.2757,4618.0
2024-07-16 11:55:00,393.64,393.83,393.04,393.42,3830.0,388.4533,388.6408,387.8612,388.2362,3830.0
2024-07-16 12:00:00,393.4,393.5,393.08,393.34,1697.0,388.2164,388.3151,387.9007,388.1572,1697.0
2024-07-16 12:05:00,393.27,394.08,393.27,394.0,2494.0,388.0882,388.8875,388.0882,388.8085,2494.0
2024-07-16 12:10:00,393.67,394.41,393.66,394.41,2102.0,388.4829,389.2131,388.473,389.2131,2102.0
2024-07-16 12:15:00,393.92,393.92,393.29,393.29,2335.0,388.7296,388.7296,388.1079,388.1079,2335.0
2024-07-16 12:20:00,393.37,393.67,393.19,393.66,1801.0,388.1868,388.4829,388.0092,388.473,1801.0
2024-07-16 12:25:00,393.57,394.59,393.56,394.59,4085.0,388.3842,389.3908,388.3743,389.3908,4085.0
2024-07-16 12:30:00,394.59,394.88,394.55,394.69,2200.0,389.3908,389.6769,389.3513,389.4895,2200.0
2024-07-16 12:35:00,394.69,395.24,393.63,393.99,6317.0,389.4895,390.0322,388.4434,388.7987,6317.0
2024-07-16 12:40:00,393.98,394.24,393.76,394.09,1463.0,388.7888,389.0454,388.5717,388.8974,1463.0
2024-07-16 12:45:00,394.23,394.38,394.21,394.37,1000.0,389.0355,389.1835,389.0158,389.1737,1000.0
2024-07-16 12:50:00,393.98,394.27,393.75,393.75,2999.0,388.7888,389.075,388.5618,388.5618,2999.0
2024-07-16 12:55:00,393.93,394.3,393.74,394.24,9961.0,388.7395,389.1046,388.552,389.0454,9961.0
2024-07-16 13:00:00,394.23,395.15,394.01,394.69,5814.0,389.0355,389.9434,388.8184,389.4895,5814.0
2024-07-16 13:05:00,394.68,394.68,394.07,394.15,6100.0,389.4796,389.4796,388.8776,388.9566,6100.0
2024-07-16 13:10:00,394.13,394.43,393.54,394.0,10158.0,388.9368,389.2329,388.3546,388.8085,10158.0
2024-07-16 13:15:00,393.9,393.93,393.52,393.65,1200.0,388.7099,388.7395,388.3349,388.4632,1200.0
2024-07-16 13:20:00,393.85,393.99,393.14,393.28,3400.0,388.6605,388.7987,387.9599,388.098,3400.0
2024-07-16 13:25:00,393.25,393.4,393.01,393.3,3360.0,388.0684,388.2164,387.8316,388.1178,3360.0
2024-07-16 13:30:00,393.55,393.76,392.69,392.69,25866.0,388.3645,388.5717,387.5158,387.5158,25866.0
2024-07-16 13:35:00,392.73,392.8,392.23,392.49,5511.0,387.5553,387.6244,387.0619,387.3184,5511.0
2024-07-16 13:40:00,392.3,393.83,392.3,393.83,5800.0,387.1309,388.6408,387.1309,388.6408,5800.0
2024-07-16 13:45:00,393.49,393.9,393.31,393.89,2400.0,388.3053,388.7099,388.1276,388.7,2400.0
2024-07-16 13:50:00,393.6,393.87,392.31,393.01,11106.0,388.4138,388.6803,387.1408,387.8316,11106.0
2024-07-16 13:55:00,393.26,393.62,392.87,393.44,5203.0,388.0783,388.4336,387.6934,388.2559,5203.0
2024-07-16 14:00:00,393.44,393.6,392.69,393.19,4652.0,388.2559,388.4138,387.5158,388.0092,4652.0
2024-07-16 14:05:00,393.58,395.68,393.58,395.38,9850.0,388.3941,390.4664,388.3941,390.1704,9850.0
2024-07-16 14:10:00,395.38,396.51,395.1,395.4,13433.0,390.1704,391.2855,389.894,390.1901,13433.0
2024-07-16 14:15:00,395.58,395.93,395.36,395.57,3562.0,390.3677,390.7131,390.1506,390.3579,3562.0
2024-07-16 14:20:00,395.79,396.06,395.56,396.0,3905.0,390.575,390.8414,390.348,390.7822,3905.0
2024-07-16 14:25:00,396.0,396.3,395.28,395.41,4484.0,390.7822,391.0782,390.0717,390.2,4484.0
2024-07-16 14:30:00,395.41,395.5,395.15,395.38,11000.0,390.2,390.2888,389.9434,390.1704,11000.0
2024-07-16 14:35:00,395.37,396.25,395.37,395.81,4643.0,390.1605,391.0289,390.1605,390.5947,4643.0
2024-07-16 14:40:00,395.9,396.28,395.89,396.16,2916.0,390.6835,391.0585,390.6736,390.9401,2916.0
2024-07-16 14:45:00,396.15,396.21,395.73,396.05,2227.0,390.9302,390.9894,390.5157,390.8315,2227.0
2024-07-16 14:50:00,396.03,397.12,396.02,396.9,13254.0,390.8118,391.8874,390.8019,391.6703,13254.0
2024-07-16 14:55:00,396.9,397.32,396.01,396.43,4894.0,391.6703,392.0848,390.7921,391.2065,4894.0
2024-07-16 15:00:00,396.51,396.82,396.02,396.21,5202.0,391.2855,391.5914,390.8019,390.9894,5202.0
2024-07-16 15:05:00,396.21,396.63,395.63,396.41,4407.0,390.9894,391.4039,390.4171,391.1868,4407.0
2024-07-16 15:10:00,396.42,396.77,396.0,396.59,11173.0,391.1967,391.542,390.7822,391.3644,11173.0
2024-07-16 15:15:00,396.65,397.0,396.1,396.33,12761.0,391.4236,391.769,390.8809,391.1078,12761.0
2024-07-16 15:20:00,396.31,396.54,396.05,396.42,7088.0,391.0881,391.3151,390.8315,391.1967,7088.0
2024-07-16 15:25:00,396.42,397.47,396.18,396.44,6774.0,391.1967,392.2328,390.9598,391.2164,6774.0
2024-07-16 15:30:00,396.44,396.55,395.95,395.96,4110.0,391.2164,391.3249,390.7328,390.7427,4110.0
2024-07-16 15:35:00,395.95,396.47,395.44,395.44,8218.0,390.7328,391.246,390.2296,390.2296,8218.0
2024-07-16 15:40:00,395.71,396.28,395.45,395.81,8124.0,390.496,391.0585,390.2394,390.5947,8124.0
2024-07-16 15:45:00,395.81,396.0,394.76,394.95,14201.0,390.5947,390.7822,389.5585,389.746,14201.0
2024-07-16 15:50:00,394.89,396.21,394.89,395.83,16642.0,389.6868,390.9894,389.6868,390.6144,16642.0
2024-07-16 15:55:00,395.76,396.5,394.96,395.92,62311.0,390.5454,391.2756,389.7559,390.7032,62311.0
2024-07-17 09:30:00,391.29,401.05,391.29,399.92,32719.0,386.1343,395.7657,386.1343,394.6505,32719.0
2024-07-17 09:35:00,400.18,401.91,399.26,401.25,19675.0,394.9071,396.6143,393.9992,395.963,19675.0
2024-07-17 09:40:00,400.42,400.74,397.95,398.15,21405.0,395.144,395.4597,392.7065,392.9039,21405.0
2024-07-17 09:45:00,398.07,398.56,397.02,398.5,13406.0,392.8249,393.3085,391.7888,393.2493,13406.0
2024-07-17 09:50:00,397.72,398.16,395.54,397.2,19424.0,392.4795,392.9137,390.3283,391.9664,19424.0
2024-07-17 09:55:00,397.21,397.86,396.62,397.52,8679.0,391.9762,392.6177,391.394,392.2822,8679.0
2024-07-17 10:00:00,397.19,398.84,397.15,397.31,19762.0,391.9565,393.5848,391.917,392.0749,19762.0
2024-07-17 10:05:00,397.07,397.37,396.01,396.72,28079.0,391.8381,392.1341,390.7921,391.4927,28079.0
2024-07-17 10:10:00,396.72,397.54,396.58,397.17,16538.0,391.4927,392.3019,391.3545,391.9368,16538.0
2024-07-17 10:15:00,397.19,397.19,394.01,394.71,42716.0,391.9565,391.9565,388.8184,389.5092,42716.0
2024-07-17 10:20:00,395.01,396.42,394.1,395.4,22563.0,389.8052,391.1967,388.9072,390.1901,22563.0
2024-07-17 10:25:00,395.34,397.0,395.24,396.4,8819.0,390.1309,391.769,390.0322,391.1769,8819.0
2024-07-17 10:30:00,395.81,397.65,395.81,396.3,21230.0,390.5947,392.4105,390.5947,391.0782,21230.0
2024-07-17 10:35:00,396.14,398.95,396.14,398.37,22912.0,390.9203,393.6933,390.9203,393.121,22912.0
2024-07-17 10:40:00,398.37,398.98,397.56,397.93,48752.0,393.121,393.7229,392.3216,392.6868,48752.0
2024-07-17 10:45:00,397.58,399.06,397.46,398.28,45261.0,392.3414,393.8019,392.223,393.0321,45261.0
2024-07-17 10:50:00,398.3,400.72,398.28,399.77,8608.0,393.0519,395.44,393.0321,394.5025,8608.0
2024-07-17 10:55:00,399.99,400.36,398.97,399.13,7989.0,394.7196,395.0847,393.7131,393.8709,7989.0
2024-07-17 11:00:00,399.14,400.29,399.14,399.64,2469.0,393.8808,395.0157,393.8808,394.3742,2469.0
2024-07-17 11:05:00,399.68,400.16,398.12,400.08,14142.0,394.4137,394.8874,392.8743,394.8084,14142.0
2024-07-17 11:10:00,399.63,400.05,399.0,399.81,4024.0,394.3644,394.7788,393.7427,394.542,4024.0
2024-07-17 11:15:00,399.42,400.13,398.5,398.5,2698.0,394.1571,394.8578,393.2493,393.2493,2698.0
2024-07-17 11:20:00,398.77,399.55,398.27,399.55,8185.0,393.5157,394.2854,393.0223,394.2854,8185.0
2024-07-17 11:25:00,399.58,400.18,399.08,399.08,10649.0,394.315,394.9071,393.8216,393.8216,10649.0
2024-07-17 11:30:00,399.16,399.16,398.5,399.01,2523.0,393.9006,393.9006,393.2493,393.7525,2523.0
2024-07-17 11:35:00,398.94,399.68,398.49,398.8,8969.0,393.6835,394.4137,393.2394,393.5453,8969.0
2024-07-17 11:40:00,398.8,398.96,398.44,398.86,34456.0,393.5453,393.7032,393.19,393.6045,34456.0
2024-07-17 11:45:00,398.77,400.27,398.59,399.82,30921.0,393.5157,394.9959,393.3381,394.5519,30921.0
2024-07-17 11:50:00,399.93,400.23,399.58,400.13,4748.0,394.6604,394.9565,394.315,394.8578,4748.0
2024-07-17 11:55:00,400.04,400.3,399.59,400.09,4624.0,394.769,395.0255,394.3249,394.8183,4624.0
2024-07-17 12:00:00,400.33,400.71,399.34,400.71,4976.0,395.0551,395.4301,394.0782,395.4301,4976.0
2024-07-17 12:05:00,400.92,401.34,400.82,401.34,3612.0,395.6374,396.0518,395.5387,396.0518,3612.0
2024-07-17 12:10:00,401.18,402.19,401.18,402.19,11133.0,395.8939,396.8906,395.8939,396.8906,11133.0
2024-07-17 12:15:00,402.01,402.2,400.79,401.54,8905.0,396.713,396.9005,395.5091,396.2492,8905.0
2024-07-17 12:20:00,401.44,402.11,401.44,401.83,4847.0,396.1505,396.8117,396.1505,396.5354,4847.0
2024-07-17 12:25:00,401.89,402.5,401.79,401.95,21869.0,396.5946,397.1965,396.4959,396.6538,21869.0
2024-07-17 12:30:00,401.77,402.46,401.27,402.27,6753.0,396.4762,397.1571,395.9828,396.9696,6753.0
2024-07-17 12:35:00,401.99,404.37,401.99,404.31,9641.0,396.6933,399.0419,396.6933,398.9827,9641.0
2024-07-17 12:40:00,404.28,404.31,402.62,403.34,33076.0,398.9531,398.9827,397.315,398.0255,33076.0
2024-07-17 12:45:00,403.17,403.23,402.16,402.16,15299.0,397.8577,397.9169,396.861,396.861,15299.0
2024-07-17 12:50:00,402.16,402.26,401.43,401.77,25300.0,396.861,396.9597,396.1406,396.4762,25300.0
2024-07-17 12:55:00,401.76,402.17,401.65,402.17,14112.0,396.4663,396.8709,396.3577,396.8709,14112.0
2024-07-17 13:00:00,402.2,402.85,401.71,402.5,12253.0,396.9005,397.5419,396.417,397.1965,12253.0
2024-07-17 13:05:00,402.3,402.3,400.92,402.02,6267.0,396.9992,396.9992,395.6374,396.7229,6267.0
2024-07-17 13:10:00,402.09,402.09,401.02,401.39,12103.0,396.7919,396.7919,395.736,396.1012,12103.0
2024-07-17 13:15:00,401.39,401.53,400.94,400.94,7884.0,396.1012,396.2393,395.6571,395.6571,7884.0
2024-07-17 13:20:00,400.86,401.51,400.83,401.07,4989.0,395.5782,396.2196,395.5485,395.7854,4989.0
2024-07-17 13:25:00,401.27,401.83,401.16,401.66,9148.0,395.9828,396.5354,395.8742,396.3676,9148.0
2024-07-17 13:30:00,401.58,402.23,401.3,402.0,17096.0,396.2887,396.9301,396.0124,396.7031,17096.0
2024-07-17 13:35:00,402.0,402.92,401.68,402.73,12805.0,396.7031,397.611,396.3873,397.4235,12805.0
2024-07-17 13:40:00,402.55,402.56,401.8,401.8,14579.0,397.2459,397.2558,396.5058,396.5058,14579.0
2024-07-17 13:45:00,402.0,402.06,401.5,401.69,7081.0,396.7031,396.7623,396.2097,396.3972,7081.0
2024-07-17 13:50:00,401.68,402.22,401.56,401.73,8150.0,396.3873,396.9202,396.2689,396.4367,8150.0
2024-07-17 13:55:00,401.41,401.73,400.36,401.73,1328.0,396.1209,396.4367,395.0847,396.4367,1328.0
2024-07-17 14:00:00,401.32,401.68,401.23,401.68,3074.0,396.0321,396.3873,395.9433,396.3873,3074.0
2024-07-17 14:05:00,401.53,401.68,401.36,401.64,12225.0,396.2393,396.3873,396.0716,396.3479,12225.0
2024-07-17 14:10:00,401.54,402.28,401.53,401.73,11139.0,396.2492,396.9794,396.2393,396.4367,11139.0
2024-07-17 14:15:00,401.88,401.98,401.63,401.68,1104.0,396.5847,396.6834,396.338,396.3873,1104.0
2024-07-17 14:20:00,401.87,402.6,401.85,402.6,9540.0,396.5748,397.2952,396.5551,397.2952,9540.0
2024-07-17 14:25:00,402.99,403.22,402.76,402.83,4755.0,397.6801,397.9071,397.4531,397.5222,4755.0
2024-07-17 14:30:00,402.78,402.93,401.95,402.01,6844.0,397.4729,397.6209,396.6538,396.713,6844.0
2024-07-17 14:35:00,401.92,402.23,401.71,402.0,2010.0,396.6242,396.9301,396.417,396.7031,2010.0
2024-07-17 14:40:00,402.08,402.08,401.34,401.62,5807.0,396.7821,396.7821,396.0518,396.3281,5807.0
2024-07-17 14:45:00,401.5,402.2,401.32,402.18,4494.0,396.2097,396.9005,396.0321,396.8808,4494.0
2024-07-17 14:50:00,402.55,402.55,401.81,402.01,7016.0,397.2459,397.2459,396.5156,396.713,7016.0
2024-07-17 14:55:00,402.01,403.13,401.99,402.38,12477.0,396.713,397.8182,396.6933,397.0781,12477.0
2024-07-17 15:00:00,402.53,403.3,402.53,403.14,5115.0,397.2261,397.986,397.2261,397.8281,5115.0
2024-07-17 15:05:00,403.25,403.89,403.04,403.07,10519.0,397.9367,398.5682,397.7294,397.759,10519.0
2024-07-17 15:10:00,403.1,403.39,402.77,403.39,16895.0,397.7886,398.0748,397.463,398.0748,16895.0
2024-07-17 15:15:00,403.2,403.89,403.19,403.67,10959.0,397.8873,398.5682,397.8775,398.3511,10959.0
2024-07-17 15:20:00,403.94,404.0,403.06,403.35,23614.0,398.6176,398.6768,397.7492,398.0353,23614.0
2024-07-17 15:25:00,403.34,403.63,402.99,403.24,7906.0,398.0255,398.3117,397.6801,397.9268,7906.0
2024-07-17 15:30:00,403.23,403.29,402.83,403.11,6089.0,397.9169,397.9761,397.5222,397.7985,6089.0
2024-07-17 15:35:00,403.1,403.29,402.22,402.87,21334.0,397.7886,397.9761,396.9202,397.5617,21334.0
2024-07-17 15:40:00,402.8,402.8,401.33,401.8,13360.0,397.4926,397.4926,396.042,396.5058,13360.0
2024-07-17 15:45:00,401.6,402.65,401.56,401.67,32696.0,396.3084,397.3446,396.2689,396.3775,32696.0
2024-07-17 15:50:00,401.92,402.71,401.66,401.66,27608.0,396.6242,397.4038,396.3676,396.3676,27608.0
2024-07-17 15:55:00,401.91,402.48,401.67,401.88,84267.0,396.6143,397.1768,396.3775,396.5847,84267.0
2024-07-18 09:30:00,398.56,400.02,396.88,399.98,14495.0,393.3085,394.7492,391.6506,394.7097,14495.0
2024-07-18 09:35:00,400.17,401.35,399.47,401.06,5224.0,394.8972,396.0617,394.2065,395.7755,5224.0
2024-07-18 09:40:00,401.05,402.36,400.44,402.36,24294.0,395.7657,397.0584,395.1637,397.0584,24294.0
2024-07-18 09:45:00,401.97,402.21,399.42,399.98,18159.0,396.6735,396.9104,394.1571,394.7097,18159.0
2024-07-18 09:50:00,400.66,402.17,400.48,401.94,15163.0,395.3808,396.8709,395.2032,396.6439,15163.0
2024-07-18 09:55:00,402.09,402.9,401.23,402.9,20138.0,396.7919,397.5913,395.9433,397.5913,20138.0
2024-07-18 10:00:00,402.63,404.43,402.63,404.43,7722.0,397.3248,399.1011,397.3248,399.1011,7722.0
2024-07-18 10:05:00,404.23,406.36,403.94,403.95,11683.0,398.9038,401.0057,398.6176,398.6274,11683.0
2024-07-18 10:10:00,403.43,404.99,403.35,403.48,4536.0,398.1143,399.6537,398.0353,398.1636,4536.0
2024-07-18 10:15:00,404.08,404.4,403.89,404.13,1385.0,398.7557,399.0715,398.5682,398.8051,1385.0
2024-07-18 10:20:00,404.01,405.37,403.89,405.23,2350.0,398.6866,400.0287,398.5682,399.8906,2350.0
2024-07-18 10:25:00,405.58,406.46,405.07,405.98,7127.0,400.236,401.1044,399.7327,400.6307,7127.0
2024-07-18 10:30:00,405.56,406.34,405.53,406.23,13391.0,400.2162,400.9859,400.1866,400.8774,13391.0
2024-07-18 10:35:00,406.03,406.13,403.94,404.82,11354.0,400.68,400.7787,398.6176,399.486,11354.0
2024-07-18 10:40:00,404.44,404.45,400.16,400.16,12245.0,399.111,399.1209,394.8874,394.8874,12245.0
2024-07-18 10:45:00,400.17,400.3,393.41,396.35,90535.0,394.8972,395.0255,388.2263,391.1276,90535.0
2024-07-18 10:50:00,395.33,398.08,395.33,396.67,26169.0,390.121,392.8348,390.121,391.4434,26169.0
2024-07-18 10:55:00,395.42,396.66,392.01,392.25,53290.0,390.2098,391.4335,386.8448,387.0816,53290.0
2024-07-18 11:00:00,393.0,394.86,391.97,394.62,34725.0,387.8217,389.6572,386.8053,389.4204,34725.0
2024-07-18 11:05:00,394.68,396.26,394.04,395.52,24384.0,389.4796,391.0388,388.848,390.3085,24384.0
2024-07-18 11:10:00,395.0,395.28,393.7,395.03,13196.0,389.7954,390.0717,388.5125,389.825,13196.0
2024-07-18 11:15:00,395.03,395.05,391.44,391.57,23048.0,389.825,389.8447,386.2823,386.4106,23048.0
2024-07-18 11:20:00,391.97,394.11,391.17,393.67,16697.0,386.8053,388.9171,386.0158,388.4829,16697.0
2024-07-18 11:25:00,393.67,395.27,393.43,394.02,16377.0,388.4829,390.0618,388.2461,388.8283,16377.0
2024-07-18 11:30:00,394.31,394.89,393.67,393.68,6250.0,389.1145,389.6868,388.4829,388.4928,6250.0
2024-07-18 11:35:00,393.27,393.54,392.47,393.38,4201.0,388.0882,388.3546,387.2987,388.1967,4201.0
2024-07-18 11:40:00,393.55,395.0,393.55,394.65,10032.0,388.3645,389.7954,388.3645,389.45,10032.0
2024-07-18 11:45:00,394.68,394.68,393.5,393.95,7781.0,389.4796,389.4796,388.3151,388.7592,7781.0
2024-07-18 11:50:00,394.3,394.97,393.78,393.81,8762.0,389.1046,389.7658,388.5914,388.621,8762.0
2024-07-18 11:55:00,393.91,394.4,393.62,394.4,4511.0,388.7197,389.2033,388.4336,389.2033,4511.0
2024-07-18 12:00:00,394.53,394.99,393.33,393.48,7343.0,389.3316,389.7855,388.1474,388.2954,7343.0
2024-07-18 12:05:00,393.49,393.49,393.01,393.4,2128.0,388.3053,388.3053,387.8316,388.2164,2128.0
2024-07-18 12:10:00,392.99,393.43,392.67,392.81,8485.0,387.8119,388.2461,387.4961,387.6342,8485.0
2024-07-18 12:15:00,392.9,394.75,392.66,394.58,8193.0,387.723,389.5487,387.4862,389.3809,8193.0
2024-07-18 12:20:00,394.56,394.7,392.68,393.04,4216.0,389.3612,389.4993,387.5059,387.8612,4216.0
2024-07-18 12:25:00,393.08,393.26,392.75,393.14,5895.0,387.9007,388.0783,387.575,387.9599,5895.0
2024-07-18 12:30:00,392.88,393.62,392.88,393.53,6988.0,387.7033,388.4336,387.7033,388.3447,6988.0
2024-07-18 12:35:00,393.34,394.61,393.09,394.61,5939.0,388.1572,389.4105,387.9105,389.4105,5939.0
2024-07-18 12:40:00,394.33,394.59,393.37,394.08,6792.0,389.1342,389.3908,388.1868,388.8875,6792.0
2024-07-18 12:45:00,394.09,394.87,393.86,394.75,5624.0,388.8974,389.6671,388.6704,389.5487,5624.0
2024-07-18 12:50:00,394.68,394.72,394.19,394.19,1653.0,389.4796,389.5191,388.996,388.996,1653.0
2024-07-18 12:55:00,394.39,394.39,393.42,393.67,3943.0,389.1934,389.1934,388.2362,388.4829,3943.0
2024-07-18 13:00:00,393.84,395.65,393.84,395.38,7217.0,388.6507,390.4368,388.6507,390.1704,7217.0
2024-07-18 13:05:00,395.64,395.65,393.95,394.15,5180.0,390.4269,390.4368,388.7592,388.9566,5180.0
2024-07-18 13:10:00,393.9,394.32,393.7,394.24,3588.0,388.7099,389.1243,388.5125,389.0454,3588.0
2024-07-18 13:15:00,394.18,394.56,393.73,393.9,2997.0,388.9862,389.3612,388.5421,388.7099,2997.0
2024-07-18 13:20:00,393.9,393.95,393.72,393.72,1200.0,388.7099,388.7592,388.5322,388.5322,1200.0
2024-07-18 13:25:00,393.59,393.79,393.49,393.73,1700.0,388.4039,388.6013,388.3053,388.5421,1700.0
2024-07-18 13:30:00,393.62,394.28,393.21,394.28,4746.0,388.4336,389.0849,388.029,389.0849,4746.0
2024-07-18 13:35:00,394.14,394.2,393.25,393.4,2515.0,388.9467,389.0059,388.0684,388.2164,2515.0
2024-07-18 13:40:00,393.65,394.67,393.65,394.43,3107.0,388.4632,389.4697,388.4632,389.2329,3107.0
2024-07-18 13:45:00,394.45,394.45,393.92,394.13,2541.0,389.2526,389.2526,388.7296,388.9368,2541.0
2024-07-18 13:50:00,393.99,394.35,393.77,394.35,2781.0,388.7987,389.1539,388.5816,389.1539,2781.0
2024-07-18 13:55:00,394.34,394.5,393.97,394.43,3710.0,389.1441,389.302,388.7789,389.2329,3710.0
2024-07-18 14:00:00,394.5,394.55,393.95,393.95,3805.0,389.302,389.3513,388.7592,388.7592,3805.0
2024-07-18 14:05:00,393.98,394.87,393.65,394.87,3245.0,388.7888,389.6671,388.4632,389.6671,3245.0
2024-07-18 14:10:00,394.72,395.22,394.46,394.86,3395.0,389.5191,390.0125,389.2625,389.6572,3395.0
2024-07-18 14:15:00,394.72,394.74,394.35,394.35,600.0,389.5191,389.5388,389.1539,389.1539,600.0
2024-07-18 14:20:00,394.35,394.93,394.22,394.52,7226.0,389.1539,389.7263,389.0256,389.3217,7226.0
2024-07-18 14:25:00,394.24,394.71,394.13,394.62,3200.0,389.0454,389.5092,388.9368,389.4204,3200.0
2024-07-18 14:30:00,394.61,394.91,394.46,394.75,3630.0,389.4105,389.7066,389.2625,389.5487,3630.0
2024-07-18 14:35:00,394.61,394.61,394.24,394.28,2854.0,389.4105,389.4105,389.0454,389.0849,2854.0
2024-07-18 14:40:00,394.28,394.81,394.27,394.56,4839.0,389.0849,389.6079,389.075,389.3612,4839.0
2024-07-18 14:45:00,394.59,394.84,394.22,394.24,6569.0,389.3908,389.6375,389.0256,389.0454,6569.0
2024-07-18 14:50:00,394.25,394.25,393.2,393.36,3980.0,389.0552,389.0552,388.0191,388.177,3980.0
2024-07-18 14:55:00,393.46,394.28,393.18,393.18,8747.0,388.2757,389.0849,387.9993,387.9993,8747.0
2024-07-18 15:00:00,393.16,393.39,392.08,392.75,10491.0,387.9796,388.2066,386.9138,387.575,10491.0
2024-07-18 15:05:00,392.55,392.56,391.64,391.64,6598.0,387.3776,387.3875,386.4796,386.4796,6598.0
2024-07-18 15:10:00,391.51,391.69,390.63,391.28,10996.0,386.3514,386.529,385.4829,386.1244,10996.0
2024-07-18 15:15:00,391.48,391.6,389.42,389.97,24182.0,386.3217,386.4402,384.2889,384.8316,24182.0
2024-07-18 15:20:00,390.31,390.34,388.41,388.41,13820.0,385.1672,385.1968,383.2922,383.2922,13820.0
2024-07-18 15:25:00,388.68,388.74,387.63,388.44,18527.0,383.5586,383.6179,382.5225,383.3218,18527.0
2024-07-18 15:30:00,388.45,388.91,388.09,388.74,21167.0,383.3317,383.7856,382.9764,383.6179,21167.0
2024-07-18 15:35:00,388.63,388.65,387.15,387.91,33919.0,383.5093,383.529,382.0488,382.7988,33919.0
2024-07-18 15:40:00,387.81,388.21,387.34,387.48,45086.0,382.7001,383.0948,382.2363,382.3745,45086.0
2024-07-18 15:45:00,387.35,388.59,386.91,388.59,38640.0,382.2462,383.4698,381.812,383.4698,38640.0
2024-07-18 15:50:00,388.59,390.15,387.96,388.22,49758.0,383.4698,385.0093,382.8481,383.1047,49758.0
2024-07-18 15:55:00,388.31,389.41,388.14,388.65,91416.0,383.1935,384.279,383.0258,383.529,91416.0
2024-07-19 09:30:00,385.0,388.46,383.09,386.28,56019.0,379.9271,383.3415,378.0423,381.1903,56019.0
2024-07-19 09:35:00,386.04,387.14,383.28,383.37,14939.0,380.9534,382.0389,378.2298,378.3186,14939.0
2024-07-19 09:40:00,383.81,385.35,383.35,384.24,16283.0,378.7528,380.2725,378.2989,379.1771,16283.0
2024-07-19 09:45:00,384.3,384.3,380.18,381.95,30136.0,379.2364,379.2364,375.1706,376.9173,30136.0
2024-07-19 09:50:00,382.17,384.93,381.66,384.44,20871.0,377.1344,379.8581,376.6311,379.3745,20871.0
2024-07-19 09:55:00,384.55,384.55,381.11,383.58,23654.0,379.4831,379.4831,376.0884,378.5258,23654.0
2024-07-19 10:00:00,383.57,385.31,383.53,384.66,17157.0,378.516,380.233,378.4765,379.5916,17157.0
2024-07-19 10:05:00,384.43,384.43,381.73,382.49,10726.0,379.3646,379.3646,376.7002,377.4502,10726.0
2024-07-19 10:10:00,382.54,383.79,382.23,383.31,12484.0,377.4995,378.7331,377.1936,378.2594,12484.0
2024-07-19 10:15:00,383.07,383.86,382.28,383.56,2800.0,378.0226,378.8022,377.243,378.5061,2800.0
2024-07-19 10:20:00,383.28,383.28,381.86,382.7,4237.0,378.2298,378.2298,376.8285,377.6574,4237.0
2024-07-19 10:25:00,382.9,383.17,381.71,382.41,8922.0,377.8548,378.1212,376.6805,377.3713,8922.0
2024-07-19 10:30:00,382.2,382.45,381.01,381.49,7359.0,377.164,377.4107,375.9897,376.4634,7359.0
2024-07-19 10:35:00,381.61,382.66,381.01,381.64,5300.0,376.5818,377.618,375.9897,376.6114,5300.0
2024-07-19 10:40:00,381.43,381.77,381.12,381.37,17195.0,376.4042,376.7397,376.0983,376.345,17195.0
2024-07-19 10:45:00,381.42,382.88,381.09,382.88,24538.0,376.3943,377.8351,376.0686,377.8351,24538.0
2024-07-19 10:50:00,383.1,383.64,381.83,383.64,10849.0,378.0522,378.5851,376.7989,378.5851,10849.0
2024-07-19 10:55:00,383.85,384.96,383.37,384.38,4541.0,378.7923,379.8877,378.3186,379.3153,4541.0
2024-07-19 11:00:00,384.5,385.16,383.65,384.14,5679.0,379.4337,380.085,378.5949,379.0785,5679.0
2024-07-19 11:05:00,384.15,384.15,383.32,383.49,2734.0,379.0883,379.0883,378.2693,378.437,2734.0
2024-07-19 11:10:00,383.36,384.21,382.99,383.81,9568.0,378.3087,379.1475,377.9436,378.7528,9568.0
2024-07-19 11:15:00,383.75,384.93,383.74,384.66,4707.0,378.6936,379.8581,378.6837,379.5916,4707.0
2024-07-19 11:20:00,384.77,385.1,384.75,385.0,1200.0,379.7002,380.0258,379.6804,379.9271,1200.0
2024-07-19 11:25:00,384.85,385.58,384.8,385.11,7681.0,379.7791,380.4995,379.7298,380.0357,7681.0
2024-07-19 11:30:00,384.98,385.17,384.25,384.91,8734.0,379.9074,380.0949,379.187,379.8383,8734.0
2024-07-19 11:35:00,384.78,385.13,384.44,385.13,2998.0,379.71,380.0554,379.3745,380.0554,2998.0
2024-07-19 11:40:00,385.0,385.01,384.62,384.62,1319.0,379.9271,379.937,379.5521,379.5521,1319.0
2024-07-19 11:45:00,384.5,384.91,384.06,384.91,3596.0,379.4337,379.8383,378.9995,379.8383,3596.0
2024-07-19 11:50:00,385.15,386.74,385.03,385.94,11221.0,380.0752,381.6442,379.9567,380.8547,11221.0
2024-07-19 11:55:00,385.94,386.75,385.64,386.75,9013.0,380.8547,381.6541,380.5587,381.6541,9013.0
2024-07-19 12:00:00,386.33,387.85,386.32,387.25,11132.0,381.2396,382.7396,381.2297,382.1475,11132.0
2024-07-19 12:05:00,387.37,387.72,387.29,387.59,3591.0,382.2659,382.6113,382.187,382.483,3591.0
2024-07-19 12:10:00,387.55,388.68,387.21,388.31,3239.0,382.4435,383.5586,382.108,383.1935,3239.0
2024-07-19 12:15:00,388.35,388.35,386.7,386.7,9950.0,383.233,383.233,381.6047,381.6047,9950.0
2024-07-19 12:20:00,386.7,386.97,386.37,386.38,2385.0,381.6047,381.8712,381.2791,381.2889,2385.0
2024-07-19 12:25:00,386.63,386.87,386.33,386.87,4411.0,381.5357,381.7725,381.2396,381.7725,4411.0
2024-07-19 12:30:00,386.92,387.94,386.83,387.93,4534.0,381.8218,382.8284,381.733,382.8185,4534.0
2024-07-19 12:35:00,387.93,389.33,387.93,388.46,5642.0,382.8185,384.2001,382.8185,383.3415,5642.0
2024-07-19 12:40:00,388.14,388.44,388.12,388.12,1934.0,383.0258,383.3218,383.006,383.006,1934.0
2024-07-19 12:45:00,388.34,388.39,387.98,387.98,1121.0,383.2231,383.2725,382.8679,382.8679,1121.0
2024-07-19 12:50:00,388.33,388.75,388.25,388.34,1490.0,383.2133,383.6277,383.1343,383.2231,1490.0
2024-07-19 12:55:00,388.34,388.35,387.9,388.19,1793.0,383.2231,383.233,382.7889,383.0751,1793.0
2024-07-19 13:00:00,387.97,388.21,387.97,388.16,1363.0,382.858,383.0948,382.858,383.0455,1363.0
2024-07-19 13:05:00,388.31,388.52,387.69,387.91,3244.0,383.1935,383.4007,382.5817,382.7988,3244.0
2024-07-19 13:10:00,388.14,388.14,387.39,387.39,713.0,383.0258,383.0258,382.2856,382.2856,713.0
2024-07-19 13:15:00,387.25,387.42,387.1,387.31,1034.0,382.1475,382.3152,381.9995,382.2067,1034.0
2024-07-19 13:20:00,387.22,387.22,386.86,386.92,1333.0,382.1179,382.1179,381.7626,381.8218,1333.0
2024-07-19 13:25:00,386.93,387.32,386.91,387.15,4663.0,381.8317,382.2166,381.812,382.0488,4663.0
2024-07-19 13:30:00,386.97,387.47,386.94,387.47,2409.0,381.8712,382.3646,381.8416,382.3646,2409.0
2024-07-19 13:35:00,387.57,387.74,387.29,387.61,1564.0,382.4633,382.631,382.187,382.5027,1564.0
2024-07-19 13:40:00,387.75,387.99,387.57,387.94,1953.0,382.6409,382.8777,382.4633,382.8284,1953.0
2024-07-19 13:45:00,387.9,388.49,387.9,388.37,4573.0,382.7889,383.3711,382.7889,383.2527,4573.0
2024-07-19 13:50:00,388.11,388.33,388.11,388.19,900.0,382.9962,383.2133,382.9962,383.0751,900.0
2024-07-19 13:55:00,388.37,389.15,388.37,389.15,2717.0,383.2527,384.0224,383.2527,384.0224,2717.0
2024-07-19 14:00:00,388.87,389.0,388.5,388.82,3802.0,383.7461,383.8744,383.381,383.6968,3802.0
2024-07-19 14:05:00,388.99,388.99,388.72,388.81,1668.0,383.8646,383.8646,383.5981,383.6869,1668.0
2024-07-19 14:10:00,388.76,388.76,388.19,388.19,1860.0,383.6376,383.6376,383.0751,383.0751,1860.0
2024-07-19 14:15:00,388.37,388.79,388.23,388.6,2503.0,383.2527,383.6672,383.1146,383.4797,2503.0
2024-07-19 14:20:00,388.57,389.27,388.48,389.24,8005.0,383.4501,384.1409,383.3613,384.1113,8005.0
2024-07-19 14:25:00,389.01,389.14,388.82,389.1,3355.0,383.8843,384.0126,383.6968,383.9731,3355.0
2024-07-19 14:30:00,389.04,389.13,387.55,388.11,7053.0,383.9139,384.0027,382.4435,382.9962,7053.0
2024-07-19 14:35:00,388.52,388.52,388.07,388.15,1033.0,383.4007,383.4007,382.9567,383.0356,1033.0
2024-07-19 14:40:00,388.38,388.93,388.23,388.56,3003.0,383.2626,383.8053,383.1146,383.4402,3003.0
2024-07-19 14:45:00,388.56,388.56,388.28,388.28,1565.0,383.4402,383.4402,383.1639,383.1639,1565.0
2024-07-19 14:50:00,388.5,388.71,388.43,388.52,1657.0,383.381,383.5882,383.3119,383.4007,1657.0
2024-07-19 14:55:00,388.52,388.71,388.1,388.71,3204.0,383.4007,383.5882,382.9863,383.5882,3204.0
2024-07-19 15:00:00,389.0,389.0,388.33,388.66,3590.0,383.8744,383.8744,383.2133,383.5389,3590.0
2024-07-19 15:05:00,388.69,388.69,388.34,388.34,1400.0,383.5685,383.5685,383.2231,383.2231,1400.0
2024-07-19 15:10:00,388.35,388.48,388.32,388.32,1134.0,383.233,383.3613,383.2034,383.2034,1134.0
2024-07-19 15:15:00,388.23,388.76,388.18,388.76,3999.0,383.1146,383.6376,383.0652,383.6376,3999.0
2024-07-19 15:20:00,388.78,389.06,388.64,389.06,3021.0,383.6573,383.9336,383.5192,383.9336,3021.0
2024-07-19 15:25:00,389.0,389.07,388.5,388.5,3133.0,383.8744,383.9435,383.381,383.381,3133.0
2024-07-19 15:30:00,388.5,388.73,388.36,388.57,3871.0,383.381,383.608,383.2429,383.4501,3871.0
2024-07-19 15:35:00,388.39,388.39,387.94,388.09,4082.0,383.2725,383.2725,382.8284,382.9764,4082.0
2024-07-19 15:40:00,388.13,388.72,388.1,388.66,2822.0,383.0159,383.5981,382.9863,383.5389,2822.0
2024-07-19 15:45:00,388.72,388.74,387.63,388.05,12031.0,383.5981,383.6179,382.5225,382.9369,12031.0
2024-07-19 15:50:00,388.19,388.41,387.5,387.53,14230.0,383.0751,383.2922,382.3942,382.4238,14230.0
2024-07-19 15:55:00,387.54,387.72,386.86,387.35,40414.0,382.4337,382.6113,381.7626,382.2462,40414.0
2024-07-22 09:30:00,383.0,383.94,380.45,383.75,11570.0,377.9535,378.8811,375.4371,378.6936,11570.0
2024-07-22 09:35:00,384.8,384.8,382.02,383.35,7858.0,379.7298,379.7298,376.9864,378.2989,7858.0
2024-07-22 09:40:00,384.58,385.6,383.23,385.11,6633.0,379.5127,380.5192,378.1805,380.0357,6633.0
2024-07-22 09:45:00,385.16,385.16,384.11,384.66,2160.0,380.085,380.085,379.0489,379.5916,2160.0
2024-07-22 09:50:00,384.52,386.77,384.14,384.73,14502.0,379.4535,381.6738,379.0785,379.6607,14502.0
2024-07-22 09:55:00,384.43,384.43,383.28,383.37,4468.0,379.3646,379.3646,378.2298,378.3186,4468.0
2024-07-22 10:00:00,383.31,383.49,382.42,383.11,6770.0,378.2594,378.437,377.3811,378.062,6770.0
2024-07-22 10:05:00,383.11,384.02,382.72,383.62,9288.0,378.062,378.96,377.6772,378.5653,9288.0
2024-07-22 10:10:00,383.45,383.45,382.64,382.99,2007.0,378.3976,378.3976,377.5982,377.9436,2007.0
2024-07-22 10:15:00,382.94,383.45,382.6,383.01,4161.0,377.8943,378.3976,377.5588,377.9634,4161.0
2024-07-22 10:20:00,382.77,384.0,382.66,383.99,14324.0,377.7265,378.9403,377.618,378.9304,14324.0
2024-07-22 10:25:00,384.0,384.28,382.65,383.35,9736.0,378.9403,379.2166,377.6081,378.2989,9736.0
2024-07-22 10:30:00,383.45,383.94,382.79,382.79,4452.0,378.3976,378.8811,377.7462,377.7462,4452.0
2024-07-22 10:35:00,383.14,383.27,382.91,383.02,2233.0,378.0916,378.2199,377.8647,377.9732,2233.0
2024-07-22 10:40:00,382.88,383.81,382.88,383.48,4057.0,377.8351,378.7528,377.8351,378.4272,4057.0
2024-07-22 10:45:00,383.33,383.74,382.94,383.51,2661.0,378.2791,378.6837,377.8943,378.4568,2661.0
2024-07-22 10:50:00,383.43,383.55,382.83,383.35,3596.0,378.3778,378.4962,377.7857,378.2989,3596.0
2024-07-22 10:55:00,383.35,384.45,383.35,384.06,18058.0,378.2989,379.3844,378.2989,378.9995,18058.0
2024-07-22 11:00:00,384.03,384.8,383.93,384.57,2883.0,378.9699,379.7298,378.8712,379.5028,2883.0
2024-07-22 11:05:00,384.5,385.79,384.5,385.5,16050.0,379.4337,380.7067,379.4337,380.4205,16050.0
2024-07-22 11:10:00,385.52,386.29,385.49,386.29,5422.0,380.4403,381.2001,380.4107,381.2001,5422.0
2024-07-22 11:15:00,386.43,386.49,386.15,386.36,2135.0,381.3383,381.3975,381.062,381.2692,2135.0
2024-07-22 11:20:00,386.58,386.99,386.09,386.1,1802.0,381.4863,381.8909,381.0028,381.0126,1802.0
2024-07-22 11:25:00,386.07,386.11,385.54,385.61,2890.0,380.983,381.0225,380.46,380.5291,2890.0
2024-07-22 11:30:00,385.6,385.6,385.09,385.09,300.0,380.5192,380.5192,380.0159,380.0159,300.0
2024-07-22 11:35:00,385.14,386.19,385.14,386.02,4145.0,380.0653,381.1015,380.0653,380.9337,4145.0
2024-07-22 11:40:00,385.84,385.86,385.48,385.68,1500.0,380.7561,380.7758,380.4008,380.5982,1500.0
2024-07-22 11:45:00,385.59,385.66,385.44,385.44,400.0,380.5094,380.5784,380.3613,380.3613,400.0
2024-07-22 11:50:00,385.57,385.89,385.49,385.66,938.0,380.4896,380.8054,380.4107,380.5784,938.0
2024-07-22 11:55:00,385.69,386.11,385.45,386.0,2845.0,380.608,381.0225,380.3712,380.914,2845.0
2024-07-22 12:00:00,385.97,385.97,385.32,385.6,1387.0,380.8843,380.8843,380.2429,380.5192,1387.0
2024-07-22 12:05:00,385.43,385.43,385.42,385.43,100.0,380.3515,380.3515,380.3416,380.3515,100.0
2024-07-22 12:10:00,385.65,385.65,385.55,385.55,300.0,380.5686,380.5686,380.4699,380.4699,300.0
2024-07-22 12:15:00,385.36,385.38,385.14,385.28,2628.0,380.2824,380.3021,380.0653,380.2034,2628.0
2024-07-22 12:20:00,385.26,385.29,384.83,385.05,1200.0,380.1837,380.2133,379.7594,379.9765,1200.0
2024-07-22 12:25:00,384.61,384.61,384.61,384.61,100.0,379.5423,379.5423,379.5423,379.5423,100.0
2024-07-22 12:30:00,384.74,384.99,384.61,384.84,2800.0,379.6706,379.9173,379.5423,379.7692,2800.0
2024-07-22 12:35:00,384.93,385.0,384.81,384.81,800.0,379.8581,379.9271,379.7396,379.7396,800.0
2024-07-22 12:40:00,384.37,384.73,384.34,384.59,910.0,379.3054,379.6607,379.2758,379.5225,910.0
2024-07-22 12:45:00,384.41,384.49,384.3,384.49,700.0,379.3449,379.4239,379.2364,379.4239,700.0
2024-07-22 12:50:00,384.47,384.61,384.33,384.6,800.0,379.4041,379.5423,379.266,379.5324,800.0
2024-07-22 12:55:00,384.72,384.72,384.22,384.44,1950.0,379.6508,379.6508,379.1574,379.3745,1950.0
2024-07-22 13:00:00,384.29,384.76,384.29,384.76,1654.0,379.2265,379.6903,379.2265,379.6903,1654.0
2024-07-22 13:05:00,384.84,384.87,384.27,384.38,3425.0,379.7692,379.7988,379.2067,379.3153,3425.0
2024-07-22 13:10:00,384.52,384.65,384.41,384.65,601.0,379.4535,379.5817,379.3449,379.5817,601.0
2024-07-22 13:15:00,384.68,385.16,384.67,385.12,800.0,379.6113,380.085,379.6015,380.0455,800.0
2024-07-22 13:20:00,385.25,385.46,384.9,385.36,1152.0,380.1738,380.3811,379.8284,380.2824,1152.0
2024-07-22 13:25:00,385.34,385.65,385.25,385.5,5813.0,380.2627,380.5686,380.1738,380.4205,5813.0
2024-07-22 13:30:00,385.5,386.17,385.49,385.96,2100.0,380.4205,381.0817,380.4107,380.8745,2100.0
2024-07-22 13:35:00,385.81,385.82,385.42,385.57,1100.0,380.7265,380.7363,380.3416,380.4896,1100.0
2024-07-22 13:40:00,385.32,385.39,385.19,385.2,442.0,380.2429,380.312,380.1146,380.1245,442.0
2024-07-22 13:45:00,385.31,386.0,385.31,385.8,4412.0,380.233,380.914,380.233,380.7166,4412.0
2024-07-22 13:50:00,386.07,386.16,385.66,385.68,2298.0,380.983,381.0718,380.5784,380.5982,2298.0
2024-07-22 13:55:00,385.43,385.93,385.43,385.91,1429.0,380.3515,380.8449,380.3515,380.8251,1429.0
2024-07-22 14:00:00,385.7,385.84,385.36,385.36,1101.0,380.6179,380.7561,380.2824,380.2824,1101.0
2024-07-22 14:05:00,385.39,385.6,385.24,385.42,900.0,380.312,380.5192,380.164,380.3416,900.0
2024-07-22 14:10:00,385.23,386.0,385.23,385.94,5479.0,380.1541,380.914,380.1541,380.8547,5479.0
2024-07-22 14:15:00,386.0,386.16,385.44,385.59,4089.0,380.914,381.0718,380.3613,380.5094,4089.0
2024-07-22 14:20:00,385.29,385.29,385.17,385.17,515.0,380.2133,380.2133,380.0949,380.0949,515.0
2024-07-22 14:25:00,385.07,385.71,385.07,385.59,2994.0,379.9962,380.6278,379.9962,380.5094,2994.0
2024-07-22 14:30:00,385.69,385.87,385.62,385.77,1506.0,380.608,380.7857,380.539,380.687,1506.0
2024-07-22 14:35:00,385.65,385.78,385.39,385.78,2000.0,380.5686,380.6969,380.312,380.6969,2000.0
2024-07-22 14:40:00,385.76,385.92,385.76,385.85,500.0,380.6771,380.835,380.6771,380.7659,500.0
2024-07-22 14:45:00,385.86,386.0,385.5,385.59,2842.0,380.7758,380.914,380.4205,380.5094,2842.0
2024-07-22 14:50:00,385.65,385.76,385.54,385.76,676.0,380.5686,380.6771,380.46,380.6771,676.0
2024-07-22 14:55:00,385.74,385.81,385.56,385.56,2724.0,380.6574,380.7265,380.4798,380.4798,2724.0
2024-07-22 15:00:00,385.5,385.74,385.41,385.72,1854.0,380.4205,380.6574,380.3317,380.6376,1854.0
2024-07-22 15:05:00,385.63,385.74,385.48,385.51,1200.0,380.5488,380.6574,380.4008,380.4304,1200.0
2024-07-22 15:10:00,385.57,386.05,385.57,386.05,2248.0,380.4896,380.9633,380.4896,380.9633,2248.0
2024-07-22 15:15:00,386.1,386.35,385.98,386.25,1632.0,381.0126,381.2593,380.8942,381.1607,1632.0
2024-07-22 15:20:00,386.56,386.56,386.34,386.55,4113.0,381.4666,381.4666,381.2495,381.4567,4113.0
2024-07-22 15:25:00,386.58,387.0,386.3,386.86,7936.0,381.4863,381.9008,381.21,381.7626,7936.0
2024-07-22 15:30:00,386.88,386.89,386.62,386.75,2015.0,381.7824,381.7922,381.5258,381.6541,2015.0
2024-07-22 15:35:00,386.73,386.92,386.65,386.65,3201.0,381.6343,381.8218,381.5554,381.5554,3201.0
2024-07-22 15:40:00,386.61,386.63,385.45,385.45,3412.0,381.5159,381.5357,380.3712,380.3712,3412.0
2024-07-22 15:45:00,385.57,385.74,385.39,385.4,6137.0,380.4896,380.6574,380.312,380.3219,6137.0
2024-07-22 15:50:00,385.47,386.18,385.39,385.39,12479.0,380.3909,381.0916,380.312,380.312,12479.0
2024-07-22 15:55:00,385.56,385.96,384.85,384.93,28945.0,380.4798,380.8745,379.7791,379.8581,28945.0
2024-07-23 09:30:00,384.59,384.59,382.62,383.57,7009.0,379.5225,379.5225,377.5785,378.516,7009.0
2024-07-23 09:35:00,383.89,385.11,383.08,383.51,3115.0,378.8318,380.0357,378.0324,378.4568,3115.0
2024-07-23 09:40:00,383.89,383.9,382.39,382.76,2271.0,378.8318,378.8416,377.3515,377.7166,2271.0
2024-07-23 09:45:00,382.52,382.71,381.72,382.38,2713.0,377.4798,377.6673,376.6903,377.3417,2713.0
2024-07-23 09:50:00,382.1,382.17,381.24,381.38,2000.0,377.0653,377.1344,376.2167,376.3548,2000.0
2024-07-23 09:55:00,381.66,381.66,380.76,381.2,4308.0,376.6311,376.6311,375.743,376.1772,4308.0
2024-07-23 10:00:00,380.5,383.19,380.5,382.72,5937.0,375.4864,378.141,375.4864,377.6772,5937.0
2024-07-23 10:05:00,382.65,383.47,382.09,382.29,4347.0,377.6081,378.4173,377.0555,377.2528,4347.0
2024-07-23 10:10:00,382.14,382.14,381.1,381.54,2582.0,377.1048,377.1048,376.0785,376.5127,2582.0
2024-07-23 10:15:00,381.62,382.3,381.39,382.25,6896.0,376.5917,377.2627,376.3647,377.2134,6896.0
2024-07-23 10:20:00,382.0,382.14,380.95,381.51,5090.0,376.9667,377.1048,375.9305,376.4831,5090.0
2024-07-23 10:25:00,381.27,381.28,380.02,380.52,6541.0,376.2463,376.2561,375.0127,375.5062,6541.0
2024-07-23 10:30:00,380.66,381.83,380.66,381.69,3390.0,375.6443,376.7989,375.6443,376.6607,3390.0
2024-07-23 10:35:00,381.67,383.07,381.64,382.72,5646.0,376.641,378.0226,376.6114,377.6772,5646.0
2024-07-23 10:40:00,382.68,383.15,382.68,383.15,2608.0,377.6377,378.1015,377.6377,378.1015,2608.0
2024-07-23 10:45:00,383.09,383.09,382.46,382.93,3638.0,378.0423,378.0423,377.4206,377.8844,3638.0
2024-07-23 10:50:00,383.12,383.12,382.12,382.15,1357.0,378.0719,378.0719,377.0851,377.1147,1357.0
2024-07-23 10:55:00,382.13,382.26,382.13,382.26,201.0,377.0949,377.2232,377.0949,377.2232,201.0
2024-07-23 11:00:00,382.51,382.86,382.51,382.54,1055.0,377.4699,377.8153,377.4699,377.4995,1055.0
2024-07-23 11:05:00,382.53,382.84,382.5,382.84,400.0,377.4897,377.7956,377.4601,377.7956,400.0
2024-07-23 11:10:00,382.89,383.18,382.89,383.14,1714.0,377.8449,378.1311,377.8449,378.0916,1714.0
2024-07-23 11:15:00,383.5,384.34,383.5,384.0,3586.0,378.4469,379.2758,378.4469,378.9403,3586.0
2024-07-23 11:20:00,384.17,384.45,383.84,383.86,6234.0,379.1081,379.3844,378.7824,378.8022,6234.0
2024-07-23 11:25:00,383.79,383.88,383.28,383.52,6973.0,378.7331,378.8219,378.2298,378.4666,6973.0
2024-07-23 11:30:00,383.48,383.48,382.92,382.99,2680.0,378.4272,378.4272,377.8745,377.9436,2680.0
2024-07-23 11:35:00,383.19,383.67,382.71,383.61,6781.0,378.141,378.6147,377.6673,378.5554,6781.0
2024-07-23 11:40:00,384.13,384.23,383.86,384.13,1503.0,379.0686,379.1673,378.8022,379.0686,1503.0
2024-07-23 11:45:00,384.16,384.33,384.1,384.3,1400.0,379.0982,379.266,379.039,379.2364,1400.0
2024-07-23 11:50:00,384.29,384.93,384.28,384.72,2651.0,379.2265,379.8581,379.2166,379.6508,2651.0
2024-07-23 11:55:00,385.03,385.06,384.44,384.64,3181.0,379.9567,379.9863,379.3745,379.5719,3181.0
2024-07-23 12:00:00,384.44,385.07,384.35,384.88,5607.0,379.3745,379.9962,379.2857,379.8087,5607.0
2024-07-23 12:05:00,384.88,384.95,384.87,384.88,400.0,379.8087,379.8778,379.7988,379.8087,400.0
2024-07-23 12:10:00,384.73,384.73,384.11,384.33,5901.0,379.6607,379.6607,379.0489,379.266,5901.0
2024-07-23 12:15:00,384.28,384.92,384.27,384.92,10500.0,379.2166,379.8482,379.2067,379.8482,10500.0
2024-07-23 12:20:00,385.2,385.52,385.2,385.35,12190.0,380.1245,380.4403,380.1245,380.2725,12190.0
2024-07-23 12:25:00,385.11,385.33,384.31,384.48,2600.0,380.0357,380.2528,379.2462,379.414,2600.0
2024-07-23 12:30:00,384.33,384.53,384.09,384.23,1624.0,379.266,379.4633,379.0291,379.1673,1624.0
2024-07-23 12:35:00,384.4,384.6,384.35,384.49,4416.0,379.335,379.5324,379.2857,379.4239,4416.0
2024-07-23 12:40:00,384.55,384.82,384.53,384.78,2066.0,379.4831,379.7495,379.4633,379.71,2066.0
2024-07-23 12:45:00,384.91,385.0,384.54,384.71,2783.0,379.8383,379.9271,379.4732,379.641,2783.0
2024-07-23 12:50:00,384.69,384.84,384.6,384.84,2258.0,379.6212,379.7692,379.5324,379.7692,2258.0
2024-07-23 12:55:00,384.86,384.86,384.71,384.77,1416.0,379.789,379.789,379.641,379.7002,1416.0
2024-07-23 13:00:00,384.84,384.93,384.55,384.89,4241.0,379.7692,379.8581,379.4831,379.8186,4241.0
2024-07-23 13:05:00,384.9,385.09,384.77,384.94,2713.0,379.8284,380.0159,379.7002,379.8679,2713.0
2024-07-23 13:10:00,385.1,385.39,385.1,385.39,825.0,380.0258,380.312,380.0258,380.312,825.0
2024-07-23 13:15:00,385.66,386.18,385.66,386.0,3251.0,380.5784,381.0916,380.5784,380.914,3251.0
2024-07-23 13:20:00,386.01,386.37,385.86,385.97,5314.0,380.9238,381.2791,380.7758,380.8843,5314.0
2024-07-23 13:25:00,386.16,386.4,386.16,386.28,1600.0,381.0718,381.3087,381.0718,381.1903,1600.0
2024-07-23 13:30:00,386.38,386.38,385.91,386.03,2702.0,381.2889,381.2889,380.8251,380.9436,2702.0
2024-07-23 13:35:00,386.12,386.35,386.09,386.35,1192.0,381.0324,381.2593,381.0028,381.2593,1192.0
2024-07-23 13:40:00,386.34,386.86,386.25,386.42,8116.0,381.2495,381.7626,381.1607,381.3284,8116.0
2024-07-23 13:45:00,386.39,386.48,386.1,386.11,1300.0,381.2988,381.3876,381.0126,381.0225,1300.0
2024-07-23 13:50:00,386.22,386.26,386.21,386.26,290.0,381.1311,381.1705,381.1212,381.1705,290.0
2024-07-23 13:55:00,386.48,386.53,386.33,386.34,1120.0,381.3876,381.437,381.2396,381.2495,1120.0
2024-07-23 14:00:00,386.33,386.46,386.33,386.41,829.0,381.2396,381.3679,381.2396,381.3186,829.0
2024-07-23 14:05:00,386.38,386.93,386.38,386.92,2309.0,381.2889,381.8317,381.2889,381.8218,2309.0
2024-07-23 14:10:00,387.09,387.23,386.95,387.23,2062.0,381.9896,382.1277,381.8514,382.1277,2062.0
2024-07-23 14:15:00,387.5,387.79,387.37,387.79,2604.0,382.3942,382.6804,382.2659,382.6804,2604.0
2024-07-23 14:20:00,387.82,388.06,387.73,387.83,5064.0,382.71,382.9468,382.6212,382.7198,5064.0
2024-07-23 14:25:00,387.68,387.76,387.31,387.62,10076.0,382.5718,382.6508,382.2067,382.5126,10076.0
2024-07-23 14:30:00,387.87,388.26,387.87,388.19,1500.0,382.7593,383.1442,382.7593,383.0751,1500.0
2024-07-23 14:35:00,388.06,388.24,387.96,388.24,1790.0,382.9468,383.1244,382.8481,383.1244,1790.0
2024-07-23 14:40:00,388.26,388.6,388.23,388.6,2078.0,383.1442,383.4797,383.1146,383.4797,2078.0
2024-07-23 14:45:00,388.59,388.6,387.49,387.65,3075.0,383.4698,383.4797,382.3843,382.5422,3075.0
2024-07-23 14:50:00,387.5,387.59,387.11,387.25,8871.0,382.3942,382.483,382.0093,382.1475,8871.0
2024-07-23 14:55:00,387.09,387.12,386.64,387.0,5348.0,381.9896,382.0192,381.5455,381.9008,5348.0
2024-07-23 15:00:00,387.0,387.2,386.77,386.92,4440.0,381.9008,382.0981,381.6738,381.8218,4440.0
2024-07-23 15:05:00,386.92,386.96,386.73,386.86,2500.0,381.8218,381.8613,381.6343,381.7626,2500.0
2024-07-23 15:10:00,386.89,387.05,386.2,386.2,6860.0,381.7922,381.9501,381.1113,381.1113,6860.0
2024-07-23 15:15:00,386.01,386.43,385.57,385.71,7626.0,380.9238,381.3383,380.4896,380.6278,7626.0
2024-07-23 15:20:00,385.63,386.83,385.59,386.83,4036.0,380.5488,381.733,380.5094,381.733,4036.0
2024-07-23 15:25:00,386.75,386.94,386.39,386.49,2355.0,381.6541,381.8416,381.2988,381.3975,2355.0
2024-07-23 15:30:00,386.58,386.62,386.31,386.44,3903.0,381.4863,381.5258,381.2199,381.3482,3903.0
2024-07-23 15:35:00,386.44,386.53,385.79,385.96,8832.0,381.3482,381.437,380.7067,380.8745,8832.0
2024-07-23 15:40:00,386.02,386.03,384.94,385.62,17232.0,380.9337,380.9436,379.8679,380.539,17232.0
2024-07-23 15:45:00,385.47,385.56,385.15,385.56,10354.0,380.3909,380.4798,380.0752,380.4798,10354.0
2024-07-23 15:50:00,385.4,385.99,385.27,385.29,25789.0,380.3219,380.9041,380.1936,380.2133,25789.0
2024-07-23 15:55:00,385.26,386.23,385.06,385.85,66230.0,380.1837,381.1409,379.9863,380.7659,66230.0
2024-07-24 09:30:00,385.0,386.62,384.13,385.62,12132.0,379.9271,381.5258,379.0686,380.539,12132.0
2024-07-24 09:35:00,385.61,386.76,384.47,385.97,1390.0,380.5291,381.6639,379.4041,380.8843,1390.0
2024-07-24 09:40:00,386.5,386.87,385.27,385.82,1706.0,381.4074,381.7725,380.1936,380.7363,1706.0
2024-07-24 09:45:00,385.83,386.73,385.44,386.37,18380.0,380.7462,381.6343,380.3613,381.2791,18380.0
2024-07-24 09:50:00,386.05,386.85,384.73,385.18,8946.0,380.9633,381.7528,379.6607,380.1048,8946.0
2024-07-24 09:55:00,384.97,385.11,382.72,382.75,15838.0,379.8975,380.0357,377.6772,377.7068,15838.0
2024-07-24 10:00:00,382.37,383.81,382.17,383.79,2842.0,377.3318,378.7528,377.1344,378.7331,2842.0
2024-07-24 10:05:00,383.8,383.8,382.4,383.0,3859.0,378.7429,378.7429,377.3614,377.9535,3859.0
2024-07-24 10:10:00,383.61,384.09,382.94,384.0,1733.0,378.5554,379.0291,377.8943,378.9403,1733.0
2024-07-24 10:15:00,383.55,383.99,382.69,383.24,3200.0,378.4962,378.9304,377.6476,378.1903,3200.0
2024-07-24 10:20:00,382.83,382.95,381.75,382.92,8189.0,377.7857,377.9041,376.72,377.8745,8189.0
2024-07-24 10:25:00,382.22,382.59,381.81,382.33,8762.0,377.1838,377.5489,376.7792,377.2923,8762.0
2024-07-24 10:30:00,382.33,383.21,382.03,382.68,10080.0,377.2923,378.1607,376.9963,377.6377,10080.0
2024-07-24 10:35:00,382.77,383.05,381.24,381.28,6409.0,377.7265,378.0028,376.2167,376.2561,6409.0
2024-07-24 10:40:00,381.73,382.46,381.5,382.38,5520.0,376.7002,377.4206,376.4732,377.3417,5520.0
2024-07-24 10:45:00,382.38,382.89,381.99,382.89,10559.0,377.3417,377.8449,376.9568,377.8449,10559.0
2024-07-24 10:50:00,382.92,383.36,382.92,383.35,2508.0,377.8745,378.3087,377.8745,378.2989,2508.0
2024-07-24 10:55:00,383.59,384.57,383.44,383.65,2329.0,378.5357,379.5028,378.3877,378.5949,2329.0
2024-07-24 11:00:00,383.49,383.54,382.83,382.83,600.0,378.437,378.4864,377.7857,377.7857,600.0
2024-07-24 11:05:00,382.81,383.47,382.44,382.98,9682.0,377.766,378.4173,377.4009,377.9337,9682.0
2024-07-24 11:10:00,382.95,383.69,382.9,383.24,3449.0,377.9041,378.6344,377.8548,378.1903,3449.0
2024-07-24 11:15:00,383.67,384.04,383.67,383.69,1677.0,378.6147,378.9798,378.6147,378.6344,1677.0
2024-07-24 11:20:00,383.93,384.35,383.68,384.13,3423.0,378.8712,379.2857,378.6245,379.0686,3423.0
2024-07-24 11:25:00,384.21,384.49,384.11,384.41,1700.0,379.1475,379.4239,379.0489,379.3449,1700.0
2024-07-24 11:30:00,384.48,385.32,384.15,384.99,2850.0,379.414,380.2429,379.0883,379.9173,2850.0
2024-07-24 11:35:00,384.87,385.0,384.62,384.69,1900.0,379.7988,379.9271,379.5521,379.6212,1900.0
2024-07-24 11:40:00,384.56,384.67,384.39,384.63,4043.0,379.4929,379.6015,379.3252,379.562,4043.0
2024-07-24 11:45:00,384.36,385.54,384.36,385.54,11370.0,379.2956,380.46,379.2956,380.46,11370.0
2024-07-24 11:50:00,385.69,386.05,385.29,385.29,5293.0,380.608,380.9633,380.2133,380.2133,5293.0
2024-07-24 11:55:00,385.37,385.93,385.37,385.93,1668.0,380.2923,380.8449,380.2923,380.8449,1668.0
2024-07-24 12:00:00,385.93,385.93,385.93,385.93,0.0,380.8449,380.8449,380.8449,380.8449,0.0
2024-07-24 12:05:00,386.36,386.61,386.06,386.19,3006.0,381.2692,381.5159,380.9732,381.1015,3006.0
2024-07-24 12:10:00,385.93,386.48,385.93,386.07,1734.0,380.8449,381.3876,380.8449,380.983,1734.0
2024-07-24 12:15:00,386.24,386.24,386.0,386.21,2454.0,381.1508,381.1508,380.914,381.1212,2454.0
2024-07-24 12:20:00,386.2,387.14,385.82,386.81,21357.0,381.1113,382.0389,380.7363,381.7133,21357.0
2024-07-24 12:25:00,386.86,386.86,385.97,385.97,1500.0,381.7626,381.7626,380.8843,380.8843,1500.0
2024-07-24 12:30:00,386.23,386.46,386.23,386.28,800.0,381.1409,381.3679,381.1409,381.1903,800.0
2024-07-24 12:35:00,386.38,386.38,386.09,386.14,500.0,381.2889,381.2889,381.0028,381.0521,500.0
2024-07-24 12:40:00,386.17,386.39,386.16,386.37,800.0,381.0817,381.2988,381.0718,381.2791,800.0
2024-07-24 12:45:00,386.4,386.65,386.29,386.57,900.0,381.3087,381.5554,381.2001,381.4764,900.0
2024-07-24 12:50:00,386.38,386.4,386.17,386.33,1001.0,381.2889,381.3087,381.0817,381.2396,1001.0
2024-07-24 12:55:00,386.35,386.87,386.2,386.51,3095.0,381.2593,381.7725,381.1113,381.4172,3095.0
2024-07-24 13:00:00,386.65,386.65,386.55,386.56,403.0,381.5554,381.5554,381.4567,381.4666,403.0
2024-07-24 13:05:00,386.28,386.78,386.28,386.56,1203.0,381.1903,381.6837,381.1903,381.4666,1203.0
2024-07-24 13:10:00,386.54,386.7,386.33,386.52,1830.0,381.4468,381.6047,381.2396,381.4271,1830.0
2024-07-24 13:15:00,386.76,386.84,386.66,386.72,1600.0,381.6639,381.7429,381.5653,381.6245,1600.0
2024-07-24 13:20:00,386.7,386.71,386.44,386.69,700.0,381.6047,381.6146,381.3482,381.5949,700.0
2024-07-24 13:25:00,386.44,386.44,386.08,386.31,1627.0,381.3482,381.3482,380.9929,381.2199,1627.0
2024-07-24 13:30:00,386.14,386.45,386.14,386.45,1415.0,381.0521,381.358,381.0521,381.358,1415.0
2024-07-24 13:35:00,386.45,386.46,386.1,386.1,1520.0,381.358,381.3679,381.0126,381.0126,1520.0
2024-07-24 13:40:00,386.45,386.47,385.79,386.1,13373.0,381.358,381.3778,380.7067,381.0126,13373.0
2024-07-24 13:45:00,386.11,386.13,385.85,386.02,7002.0,381.0225,381.0422,380.7659,380.9337,7002.0
2024-07-24 13:50:00,385.9,385.92,385.66,385.79,1505.0,380.8153,380.835,380.5784,380.7067,1505.0
2024-07-24 13:55:00,385.81,385.83,385.59,385.59,2564.0,380.7265,380.7462,380.5094,380.5094,2564.0
2024-07-24 14:00:00,385.76,385.78,385.0,385.0,3295.0,380.6771,380.6969,379.9271,379.9271,3295.0
2024-07-24 14:05:00,385.17,385.73,384.92,385.44,4951.0,380.0949,380.6475,379.8482,380.3613,4951.0
2024-07-24 14:10:00,385.44,385.57,385.15,385.54,1318.0,380.3613,380.4896,380.0752,380.46,1318.0
2024-07-24 14:15:00,385.56,386.39,385.55,386.39,6618.0,380.4798,381.2988,380.4699,381.2988,6618.0
2024-07-24 14:20:00,386.48,386.86,386.41,386.86,2100.0,381.3876,381.7626,381.3186,381.7626,2100.0
2024-07-24 14:25:00,386.86,387.13,386.85,386.94,1100.0,381.7626,382.0291,381.7528,381.8416,1100.0
2024-07-24 14:30:00,386.9,387.13,386.67,386.84,3300.0,381.8021,382.0291,381.5751,381.7429,3300.0
2024-07-24 14:35:00,386.69,386.82,386.6,386.69,3900.0,381.5949,381.7231,381.506,381.5949,3900.0
2024-07-24 14:40:00,386.61,387.0,386.61,387.0,2617.0,381.5159,381.9008,381.5159,381.9008,2617.0
2024-07-24 14:45:00,386.97,387.77,386.85,387.43,9976.0,381.8712,382.6606,381.7528,382.3251,9976.0
2024-07-24 14:50:00,387.2,387.43,387.0,387.42,2006.0,382.0981,382.3251,381.9008,382.3152,2006.0
2024-07-24 14:55:00,387.64,388.39,387.5,388.31,9989.0,382.5323,383.2725,382.3942,383.1935,9989.0
2024-07-24 15:00:00,388.33,388.33,387.36,387.45,4503.0,383.2133,383.2133,382.256,382.3448,4503.0
2024-07-24 15:05:00,387.37,387.75,387.37,387.66,2375.0,382.2659,382.6409,382.2659,382.5521,2375.0
2024-07-24 15:10:00,387.71,387.78,387.11,387.11,3600.0,382.6014,382.6705,382.0093,382.0093,3600.0
2024-07-24 15:15:00,387.06,387.49,387.02,387.48,2632.0,381.96,382.3843,381.9205,382.3745,2632.0
2024-07-24 15:20:00,387.49,387.79,387.49,387.75,1616.0,382.3843,382.6804,382.3843,382.6409,1616.0
2024-07-24 15:25:00,387.89,387.89,387.45,387.55,2977.0,382.7791,382.7791,382.3448,382.4435,2977.0
2024-07-24 15:30:00,387.74,388.39,387.72,388.27,3425.0,382.631,383.2725,382.6113,383.154,3425.0
2024-07-24 15:35:00,388.42,388.83,388.26,388.69,6657.0,383.3021,383.7067,383.1442,383.5685,6657.0
2024-07-24 15:40:00,388.72,388.8,387.41,387.41,7136.0,383.5981,383.6771,382.3054,382.3054,7136.0
2024-07-24 15:45:00,387.53,387.53,386.39,387.34,10222.0,382.4238,382.4238,381.2988,382.2363,10222.0
2024-07-24 15:50:00,387.5,387.76,385.19,385.19,18151.0,382.3942,382.6508,380.1146,380.1146,18151.0
2024-07-24 15:55:00,385.42,387.11,385.34,386.45,65534.0,380.3416,382.0093,380.2627,381.358,65534.0
2024-07-25 09:30:00,392.25,395.65,390.51,393.85,30929.0,387.0816,390.4368,385.3645,388.6605,30929.0
2024-07-25 09:35:00,393.82,394.06,391.0,392.37,17318.0,388.6309,388.8678,385.8481,387.2,17318.0
2024-07-25 09:40:00,392.69,392.69,391.4,391.61,9769.0,387.5158,387.5158,386.2428,386.45,9769.0
2024-07-25 09:45:00,391.63,392.64,390.24,390.24,9819.0,386.4698,387.4665,385.0981,385.0981,9819.0
2024-07-25 09:50:00,390.48,391.46,389.58,390.28,17491.0,385.3349,386.302,384.4468,385.1376,17491.0
2024-07-25 09:55:00,390.39,392.5,390.39,391.95,13124.0,385.2461,387.3283,385.2461,386.7856,13124.0
2024-07-25 10:00:00,392.16,393.56,391.24,393.38,11231.0,386.9928,388.3743,386.0849,388.1967,11231.0
2024-07-25 10:05:00,394.22,395.5,393.6,395.36,5826.0,389.0256,390.2888,388.4138,390.1506,5826.0
2024-07-25 10:10:00,394.96,398.0,394.96,398.0,2688.0,389.7559,392.7558,389.7559,392.7558,2688.0
2024-07-25 10:15:00,397.85,398.37,396.5,396.5,7290.0,392.6078,393.121,391.2756,391.2756,7290.0
2024-07-25 10:20:00,396.6,397.61,396.08,397.38,5302.0,391.3743,392.371,390.8611,392.144,5302.0
2024-07-25 10:25:00,397.94,397.95,396.01,396.51,4203.0,392.6966,392.7065,390.7921,391.2855,4203.0
2024-07-25 10:30:00,396.88,396.88,395.09,396.0,4418.0,391.6506,391.6506,389.8842,390.7822,4418.0
2024-07-25 10:35:00,395.98,396.39,394.55,394.61,4948.0,390.7625,391.1671,389.3513,389.4105,4948.0
2024-07-25 10:40:00,394.46,394.8,393.76,394.08,2960.0,389.2625,389.598,388.5717,388.8875,2960.0
2024-07-25 10:45:00,394.36,394.54,393.78,394.33,5727.0,389.1638,389.3414,388.5914,389.1342,5727.0
2024-07-25 10:50:00,394.08,394.49,393.25,393.68,5774.0,388.8875,389.2921,388.0684,388.4928,5774.0
2024-07-25 10:55:00,393.68,394.19,392.99,393.7,5191.0,388.4928,388.996,387.8119,388.5125,5191.0
2024-07-25 11:00:00,393.36,394.37,393.21,394.36,3055.0,388.177,389.1737,388.029,389.1638,3055.0
2024-07-25 11:05:00,394.66,395.6,394.66,395.6,5973.0,389.4598,390.3875,389.4598,390.3875,5973.0
2024-07-25 11:10:00,395.46,395.59,394.17,394.17,4689.0,390.2493,390.3776,388.9763,388.9763,4689.0
2024-07-25 11:15:00,394.56,395.2,394.06,394.29,1734.0,389.3612,389.9927,388.8678,389.0947,1734.0
2024-07-25 11:20:00,394.04,394.14,393.23,393.61,4609.0,388.848,388.9467,388.0487,388.4237,4609.0
2024-07-25 11:25:00,393.61,394.08,393.47,393.88,3257.0,388.4237,388.8875,388.2855,388.6901,3257.0
2024-07-25 11:30:00,393.51,393.59,392.65,393.38,5287.0,388.325,388.4039,387.4763,388.1967,5287.0
2024-07-25 11:35:00,392.84,393.63,392.84,393.21,1716.0,387.6638,388.4434,387.6638,388.029,1716.0
2024-07-25 11:40:00,393.05,393.27,392.79,392.79,2228.0,387.8711,388.0882,387.6145,387.6145,2228.0
2024-07-25 11:45:00,392.85,393.68,392.79,393.68,3100.0,387.6737,388.4928,387.6145,388.4928,3100.0
2024-07-25 11:50:00,393.69,393.84,392.98,392.98,4491.0,388.5026,388.6507,387.802,387.802,4491.0
2024-07-25 11:55:00,393.17,393.38,392.33,392.78,4858.0,387.9895,388.1967,387.1605,387.6046,4858.0
2024-07-25 12:00:00,392.46,393.1,392.41,393.1,4104.0,387.2888,387.9204,387.2395,387.9204,4104.0
2024-07-25 12:05:00,393.43,393.43,392.31,392.92,5904.0,388.2461,388.2461,387.1408,387.7428,5904.0
2024-07-25 12:10:00,392.79,393.27,392.44,392.76,4898.0,387.6145,388.0882,387.2691,387.5849,4898.0
2024-07-25 12:15:00,392.92,393.51,392.89,393.33,3700.0,387.7428,388.325,387.7132,388.1474,3700.0
2024-07-25 12:20:00,393.25,393.35,392.68,392.77,3523.0,388.0684,388.1671,387.5059,387.5948,3523.0
2024-07-25 12:25:00,392.71,392.93,392.37,392.7,2249.0,387.5355,387.7526,387.2,387.5257,2249.0
2024-07-25 12:30:00,392.53,392.85,392.23,392.46,4682.0,387.3579,387.6737,387.0619,387.2888,4682.0
2024-07-25 12:35:00,392.56,392.73,392.34,392.48,2029.0,387.3875,387.5553,387.1704,387.3086,2029.0
2024-07-25 12:40:00,392.51,392.98,392.2,392.81,7429.0,387.3382,387.802,387.0323,387.6342,7429.0
2024-07-25 12:45:00,392.7,392.85,392.17,392.41,3716.0,387.5257,387.6737,387.0027,387.2395,3716.0
2024-07-25 12:50:00,392.5,392.5,391.87,392.21,2383.0,387.3283,387.3283,386.7066,387.0421,2383.0
2024-07-25 12:55:00,392.24,392.46,391.83,392.13,11010.0,387.0717,387.2888,386.6671,386.9632,11010.0
2024-07-25 13:00:00,391.9,392.18,391.83,391.85,1978.0,386.7362,387.0125,386.6671,386.6869,1978.0
2024-07-25 13:05:00,392.19,392.2,391.54,391.54,4323.0,387.0224,387.0323,386.381,386.381,4323.0
2024-07-25 13:10:00,391.57,392.01,391.57,391.75,2237.0,386.4106,386.8448,386.4106,386.5882,2237.0
2024-07-25 13:15:00,391.52,391.62,391.18,391.42,1506.0,386.3612,386.4599,386.0257,386.2625,1506.0
2024-07-25 13:20:00,391.27,391.64,391.23,391.55,2874.0,386.1145,386.4796,386.075,386.3908,2874.0
2024-07-25 13:25:00,391.54,391.97,391.24,391.35,6292.0,386.381,386.8053,386.0849,386.1935,6292.0
2024-07-25 13:30:00,391.43,392.59,391.17,392.59,4414.0,386.2724,387.4171,386.0158,387.4171,4414.0
2024-07-25 13:35:00,392.55,392.8,391.97,392.24,2779.0,387.3776,387.6244,386.8053,387.0717,2779.0
2024-07-25 13:40:00,392.23,392.36,391.76,391.93,4505.0,387.0619,387.1902,386.5981,386.7658,4505.0
2024-07-25 13:45:00,391.87,391.96,391.49,391.81,3443.0,386.7066,386.7954,386.3316,386.6474,3443.0
2024-07-25 13:50:00,391.77,391.84,391.02,391.1,2466.0,386.6079,386.677,385.8678,385.9468,2466.0
2024-07-25 13:55:00,391.01,391.06,390.44,391.03,10998.0,385.8579,385.9073,385.2955,385.8777,10998.0
2024-07-25 14:00:00,390.84,391.22,390.43,390.43,4088.0,385.6902,386.0652,385.2856,385.2856,4088.0
2024-07-25 14:05:00,390.72,390.98,390.51,390.86,2716.0,385.5718,385.8283,385.3645,385.7099,2716.0
2024-07-25 14:10:00,390.82,390.85,389.66,389.66,4462.0,385.6704,385.7,384.5257,384.5257,4462.0
2024-07-25 14:15:00,389.98,390.24,389.72,389.72,3644.0,384.8415,385.0981,384.5849,384.5849,3644.0
2024-07-25 14:20:00,389.82,389.9,389.1,389.31,3794.0,384.6836,384.7626,383.9731,384.1803,3794.0
2024-07-25 14:25:00,389.09,389.25,388.48,388.86,6236.0,383.9632,384.1211,383.3613,383.7363,6236.0
2024-07-25 14:30:00,388.69,388.69,387.86,388.68,8609.0,383.5685,383.5685,382.7494,383.5586,8609.0
2024-07-25 14:35:00,388.68,388.79,388.11,388.11,2939.0,383.5586,383.6672,382.9962,382.9962,2939.0
2024-07-25 14:40:00,388.03,388.13,387.48,387.75,4960.0,382.9172,383.0159,382.3745,382.6409,4960.0
2024-07-25 14:45:00,387.73,387.79,387.12,387.72,7268.0,382.6212,382.6804,382.0192,382.6113,7268.0
2024-07-25 14:50:00,387.82,387.88,387.03,387.11,2028.0,382.71,382.7692,381.9304,382.0093,2028.0
2024-07-25 14:55:00,387.01,387.01,386.3,386.59,9430.0,381.9106,381.9106,381.21,381.4962,9430.0
2024-07-25 15:00:00,386.6,387.25,386.49,386.87,4739.0,381.506,382.1475,381.3975,381.7725,4739.0
2024-07-25 15:05:00,386.87,387.02,386.63,386.73,4664.0,381.7725,381.9205,381.5357,381.6343,4664.0
2024-07-25 15:10:00,386.57,386.88,386.27,386.69,8320.0,381.4764,381.7824,381.1804,381.5949,8320.0
2024-07-25 15:15:00,386.64,387.38,386.38,387.38,7053.0,381.5455,382.2758,381.2889,382.2758,7053.0
2024-07-25 15:20:00,387.25,387.5,387.07,387.4,5671.0,382.1475,382.3942,381.9699,382.2955,5671.0
2024-07-25 15:25:00,387.4,387.93,387.15,387.8,5110.0,382.2955,382.8185,382.0488,382.6902,5110.0
2024-07-25 15:30:00,387.8,388.66,387.54,388.07,10791.0,382.6902,383.5389,382.4337,382.9567,10791.0
2024-07-25 15:35:00,388.07,388.07,386.66,386.88,6872.0,382.9567,382.9567,381.5653,381.7824,6872.0
2024-07-25 15:40:00,386.88,387.85,386.54,386.58,12957.0,381.7824,382.7396,381.4468,381.4863,12957.0
2024-07-25 15:45:00,386.58,387.14,386.05,386.9,18447.0,381.4863,382.0389,380.9633,381.8021,18447.0
2024-07-25 15:50:00,386.93,387.23,386.4,386.54,26868.0,381.8317,382.1277,381.3087,381.4468,26868.0
2024-07-25 15:55:00,386.65,387.18,385.93,386.46,66985.0,381.5554,382.0784,380.8449,381.3679,66985.0
2024-07-26 09:30:00,387.71,391.52,387.71,390.74,7437.0,382.6014,386.3612,382.6014,385.5915,7437.0
2024-07-26 09:35:00,391.97,394.5,391.26,394.45,11886.0,386.8053,389.302,386.1046,389.2526,11886.0
2024-07-26 09:40:00,394.41,396.61,394.4,395.95,12840.0,389.2131,391.3842,389.2033,390.7328,12840.0
2024-07-26 09:45:00,395.71,397.52,395.5,397.45,5510.0,390.496,392.2822,390.2888,392.2131,5510.0
2024-07-26 09:50:00,396.95,398.84,396.94,397.54,9116.0,391.7197,393.5848,391.7098,392.3019,9116.0
2024-07-26 09:55:00,397.72,397.91,396.47,396.47,5636.0,392.4795,392.667,391.246,391.246,5636.0
2024-07-26 10:00:00,396.65,400.14,396.21,400.14,10935.0,391.4236,394.8676,390.9894,394.8676,10935.0
2024-07-26 10:05:00,400.54,400.54,396.88,397.43,11357.0,395.2624,395.2624,391.6506,392.1933,11357.0
2024-07-26 10:10:00,397.65,397.65,396.28,396.28,2133.0,392.4105,392.4105,391.0585,391.0585,2133.0
2024-07-26 10:15:00,396.44,397.84,396.44,396.84,5090.0,391.2164,392.5979,391.2164,391.6111,5090.0
2024-07-26 10:20:00,397.06,397.9,397.01,397.82,4803.0,391.8282,392.6572,391.7789,392.5782,4803.0
2024-07-26 10:25:00,397.83,397.83,396.2,396.66,4239.0,392.5881,392.5881,390.9796,391.4335,4239.0
2024-07-26 10:30:00,396.51,396.51,395.56,396.06,1774.0,391.2855,391.2855,390.348,390.8414,1774.0
2024-07-26 10:35:00,396.59,397.23,396.02,397.23,3537.0,391.3644,391.996,390.8019,391.996,3537.0
2024-07-26 10:40:00,397.0,397.52,396.07,396.08,4040.0,391.769,392.2822,390.8513,390.8611,4040.0
2024-07-26 10:45:00,396.13,396.64,396.0,396.19,6822.0,390.9105,391.4138,390.7822,390.9697,6822.0
2024-07-26 10:50:00,396.19,397.55,396.18,397.31,6190.0,390.9697,392.3118,390.9598,392.0749,6190.0
2024-07-26 10:55:00,397.27,397.27,395.66,395.92,5410.0,392.0355,392.0355,390.4467,390.7032,5410.0
2024-07-26 11:00:00,396.27,397.47,396.27,396.56,3253.0,391.0486,392.2328,391.0486,391.3348,3253.0
2024-07-26 11:05:00,396.17,396.23,395.29,395.29,8322.0,390.95,391.0092,390.0815,390.0815,8322.0
2024-07-26 11:10:00,395.56,396.2,395.36,396.01,3711.0,390.348,390.9796,390.1506,390.7921,3711.0
2024-07-26 11:15:00,396.0,396.05,395.04,395.23,4425.0,390.7822,390.8315,389.8348,390.0223,4425.0
2024-07-26 11:20:00,395.13,395.56,394.87,394.9,3688.0,389.9237,390.348,389.6671,389.6967,3688.0
2024-07-26 11:25:00,395.29,395.64,395.01,395.3,3358.0,390.0815,390.4269,389.8052,390.0914,3358.0
2024-07-26 11:30:00,394.92,396.0,394.92,395.72,944.0,389.7164,390.7822,389.7164,390.5059,944.0
2024-07-26 11:35:00,395.94,396.0,395.57,395.73,2800.0,390.723,390.7822,390.3579,390.5157,2800.0
2024-07-26 11:40:00,396.0,396.03,395.31,395.71,3795.0,390.7822,390.8118,390.1013,390.496,3795.0
2024-07-26 11:45:00,396.0,396.01,395.29,395.31,4082.0,390.7822,390.7921,390.0815,390.1013,4082.0
2024-07-26 11:50:00,395.26,395.8,395.26,395.8,3707.0,390.0519,390.5848,390.0519,390.5848,3707.0
2024-07-26 11:55:00,396.0,396.01,395.55,395.86,2737.0,390.7822,390.7921,390.3381,390.644,2737.0
2024-07-26 12:00:00,396.0,396.13,395.7,395.82,5585.0,390.7822,390.9105,390.4861,390.6046,5585.0
2024-07-26 12:05:00,395.7,396.01,395.6,395.88,2800.0,390.4861,390.7921,390.3875,390.6638,2800.0
2024-07-26 12:10:00,395.95,396.48,395.87,396.28,8108.0,390.7328,391.2559,390.6539,391.0585,8108.0
2024-07-26 12:15:00,396.25,396.26,395.61,395.61,6301.0,391.0289,391.0388,390.3973,390.3973,6301.0
2024-07-26 12:20:00,395.53,395.62,395.35,395.53,1102.0,390.3184,390.4072,390.1408,390.3184,1102.0
2024-07-26 12:25:00,395.53,395.8,395.22,395.64,1805.0,390.3184,390.5848,390.0125,390.4269,1805.0
2024-07-26 12:30:00,395.81,395.91,395.14,395.14,4755.0,390.5947,390.6934,389.9335,389.9335,4755.0
2024-07-26 12:35:00,395.0,395.0,394.79,394.8,850.0,389.7954,389.7954,389.5881,389.598,850.0
2024-07-26 12:40:00,395.31,395.98,395.29,395.85,4370.0,390.1013,390.7625,390.0815,390.6342,4370.0
2024-07-26 12:45:00,395.9,396.03,395.42,396.03,2400.0,390.6835,390.8118,390.2098,390.8118,2400.0
2024-07-26 12:50:00,395.96,396.25,395.96,396.23,1550.0,390.7427,391.0289,390.7427,391.0092,1550.0
2024-07-26 12:55:00,396.17,396.44,395.98,396.18,10343.0,390.95,391.2164,390.7625,390.9598,10343.0
2024-07-26 13:00:00,396.25,396.34,396.17,396.25,2705.0,391.0289,391.1177,390.95,391.0289,2705.0
2024-07-26 13:05:00,396.19,396.67,396.04,396.49,4465.0,390.9697,391.4434,390.8217,391.2657,4465.0
2024-07-26 13:10:00,396.33,396.35,395.63,395.94,2320.0,391.1078,391.1276,390.4171,390.723,2320.0
2024-07-26 13:15:00,395.94,396.11,395.38,395.62,4129.0,390.723,390.8907,390.1704,390.4072,4129.0
2024-07-26 13:20:00,396.01,396.11,395.93,395.94,1000.0,390.7921,390.8907,390.7131,390.723,1000.0
2024-07-26 13:25:00,396.0,396.51,395.76,396.31,3300.0,390.7822,391.2855,390.5454,391.0881,3300.0
2024-07-26 13:30:00,396.27,396.46,395.58,395.58,2581.0,391.0486,391.2361,390.3677,390.3677,2581.0
2024-07-26 13:35:00,395.58,395.58,394.66,394.66,2249.0,390.3677,390.3677,389.4598,389.4598,2249.0
2024-07-26 13:40:00,394.81,395.03,394.58,394.58,1938.0,389.6079,389.825,389.3809,389.3809,1938.0
2024-07-26 13:45:00,395.03,395.42,394.97,395.22,2187.0,389.825,390.2098,389.7658,390.0125,2187.0
2024-07-26 13:50:00,395.3,395.88,395.16,395.88,1451.0,390.0914,390.6638,389.9533,390.6638,1451.0
2024-07-26 13:55:00,395.9,396.28,395.63,396.06,2150.0,390.6835,391.0585,390.4171,390.8414,2150.0
2024-07-26 14:00:00,396.29,396.55,395.91,396.18,4192.0,391.0684,391.3249,390.6934,390.9598,4192.0
2024-07-26 14:05:00,395.83,395.99,395.77,395.77,1367.0,390.6144,390.7723,390.5552,390.5552,1367.0
2024-07-26 14:10:00,396.15,396.15,395.31,395.31,3226.0,390.9302,390.9302,390.1013,390.1013,3226.0
2024-07-26 14:15:00,395.22,395.73,395.22,395.73,4684.0,390.0125,390.5157,390.0125,390.5157,4684.0
2024-07-26 14:20:00,395.47,396.43,395.31,396.33,3803.0,390.2592,391.2065,390.1013,391.1078,3803.0
2024-07-26 14:25:00,396.15,396.37,396.15,396.33,1100.0,390.9302,391.1473,390.9302,391.1078,1100.0
2024-07-26 14:30:00,395.84,396.08,394.87,395.13,6920.0,390.6243,390.8611,389.6671,389.9237,6920.0
2024-07-26 14:35:00,395.12,395.8,395.12,395.64,8180.0,389.9138,390.5848,389.9138,390.4269,8180.0
2024-07-26 14:40:00,395.62,395.91,395.39,395.85,2200.0,390.4072,390.6934,390.1802,390.6342,2200.0
2024-07-26 14:45:00,395.62,395.62,394.8,395.12,3260.0,390.4072,390.4072,389.598,389.9138,3260.0
2024-07-26 14:50:00,395.12,395.44,394.77,395.0,3793.0,389.9138,390.2296,389.5684,389.7954,3793.0
2024-07-26 14:55:00,395.0,395.14,394.77,395.03,1216.0,389.7954,389.9335,389.5684,389.825,1216.0
2024-07-26 15:00:00,395.02,395.33,394.87,394.87,5167.0,389.8151,390.121,389.6671,389.6671,5167.0
2024-07-26 15:05:00,394.8,394.94,394.58,394.81,1600.0,389.598,389.7362,389.3809,389.6079,1600.0
2024-07-26 15:10:00,394.79,395.53,394.76,395.19,6094.0,389.5881,390.3184,389.5585,389.9829,6094.0
2024-07-26 15:15:00,395.38,395.44,394.9,395.11,5434.0,390.1704,390.2296,389.6967,389.9039,5434.0
2024-07-26 15:20:00,395.11,396.0,395.1,395.65,5598.0,389.9039,390.7822,389.894,390.4368,5598.0
2024-07-26 15:25:00,395.82,396.0,395.15,395.15,5482.0,390.6046,390.7822,389.9434,389.9434,5482.0
2024-07-26 15:30:00,394.98,395.1,393.62,393.81,13634.0,389.7756,389.894,388.4336,388.621,13634.0
2024-07-26 15:35:00,394.02,394.22,393.19,393.19,5027.0,388.8283,389.0256,388.0092,388.0092,5027.0
2024-07-26 15:40:00,393.4,393.7,393.29,393.7,3861.0,388.2164,388.5125,388.1079,388.5125,3861.0
2024-07-26 15:45:00,393.61,393.7,393.08,393.25,5334.0,388.4237,388.5125,387.9007,388.0684,5334.0
2024-07-26 15:50:00,393.4,393.61,392.8,392.8,11354.0,388.2164,388.4237,387.6244,387.6244,11354.0
2024-07-26 15:55:00,392.79,393.36,392.28,392.63,47328.0,387.6145,388.177,387.1112,387.4566,47328.0
2024-07-29 09:30:00,391.06,391.47,386.84,387.0,36164.0,385.9073,386.3119,381.7429,381.9008,36164.0
2024-07-29 09:35:00,387.7,389.1,385.78,389.03,18640.0,382.5916,383.9731,380.6969,383.904,18640.0
2024-07-29 09:40:00,388.34,390.82,388.34,390.26,7072.0,383.2231,385.6704,383.2231,385.1178,7072.0
2024-07-29 09:45:00,389.59,389.91,386.0,386.43,44883.0,384.4567,384.7724,380.914,381.3383,44883.0
2024-07-29 09:50:00,386.58,386.88,384.59,386.29,43855.0,381.4863,381.7824,379.5225,381.2001,43855.0
2024-07-29 09:55:00,386.29,388.0,386.06,386.06,10309.0,381.2001,382.8876,380.9732,380.9732,10309.0
2024-07-29 10:00:00,386.54,391.63,386.06,389.71,18795.0,381.4468,386.4698,380.9732,384.5751,18795.0
2024-07-29 10:05:00,389.73,390.3,388.21,389.34,26711.0,384.5948,385.1573,383.0948,384.2099,26711.0
2024-07-29 10:10:00,389.43,391.97,389.33,391.01,12140.0,384.2988,386.8053,384.2001,385.8579,12140.0
2024-07-29 10:15:00,390.76,392.41,390.3,390.62,18925.0,385.6112,387.2395,385.1573,385.4731,18925.0
2024-07-29 10:20:00,390.22,391.36,390.13,390.58,7149.0,385.0784,386.2033,384.9895,385.4336,7149.0
2024-07-29 10:25:00,390.58,391.42,390.58,391.0,8789.0,385.4336,386.2625,385.4336,385.8481,8789.0
2024-07-29 10:30:00,390.85,391.44,390.7,391.29,25319.0,385.7,386.2823,385.552,386.1343,25319.0
2024-07-29 10:35:00,391.44,391.5,390.76,391.18,12542.0,386.2823,386.3415,385.6112,386.0257,12542.0
2024-07-29 10:40:00,391.18,392.65,391.17,392.58,11814.0,386.0257,387.4763,386.0158,387.4073,11814.0
2024-07-29 10:45:00,392.16,392.18,389.61,390.14,7610.0,386.9928,387.0125,384.4764,384.9994,7610.0
2024-07-29 10:50:00,390.15,390.72,389.64,390.72,3294.0,385.0093,385.5718,384.506,385.5718,3294.0
2024-07-29 10:55:00,390.2,390.74,389.83,390.74,4500.0,385.0586,385.5915,384.6935,385.5915,4500.0
2024-07-29 11:00:00,390.41,390.63,389.89,390.0,4532.0,385.2658,385.4829,384.7527,384.8612,4532.0
2024-07-29 11:05:00,389.72,390.48,389.21,390.33,4540.0,384.5849,385.3349,384.0817,385.1869,4540.0
2024-07-29 11:10:00,390.74,391.39,390.33,391.19,2404.0,385.5915,386.2329,385.1869,386.0356,2404.0
2024-07-29 11:15:00,390.71,391.66,390.71,391.66,1134.0,385.5619,386.4994,385.5619,386.4994,1134.0
2024-07-29 11:20:00,391.66,392.25,391.65,391.85,2808.0,386.4994,387.0816,386.4895,386.6869,2808.0
2024-07-29 11:25:00,391.85,392.02,391.53,391.85,3656.0,386.6869,386.8546,386.3711,386.6869,3656.0
2024-07-29 11:30:00,391.92,392.31,391.48,391.81,6104.0,386.756,387.1408,386.3217,386.6474,6104.0
2024-07-29 11:35:00,391.71,391.86,391.42,391.69,2676.0,386.5487,386.6967,386.2625,386.529,2676.0
2024-07-29 11:40:00,391.64,392.14,391.64,391.98,3918.0,386.4796,386.9731,386.4796,386.8152,3918.0
2024-07-29 11:45:00,391.99,392.33,391.58,392.13,3057.0,386.825,387.1605,386.4204,386.9632,3057.0
2024-07-29 11:50:00,392.13,392.33,391.38,391.78,7430.0,386.9632,387.1605,386.2231,386.6178,7430.0
2024-07-29 11:55:00,391.91,392.23,391.75,392.12,5024.0,386.7461,387.0619,386.5882,386.9533,5024.0
2024-07-29 12:00:00,392.12,392.79,392.11,392.36,3082.0,386.9533,387.6145,386.9434,387.1902,3082.0
2024-07-29 12:05:00,392.46,392.68,392.32,392.52,3325.0,387.2888,387.5059,387.1507,387.348,3325.0
2024-07-29 12:10:00,392.52,392.9,392.05,392.14,11984.0,387.348,387.723,386.8842,386.9731,11984.0
2024-07-29 12:15:00,391.92,392.36,390.53,390.72,9679.0,386.756,387.1902,385.3843,385.5718,9679.0
2024-07-29 12:20:00,390.72,391.01,390.4,390.71,6523.0,385.5718,385.8579,385.256,385.5619,6523.0
2024-07-29 12:25:00,390.71,391.06,390.59,390.91,3812.0,385.5619,385.9073,385.4435,385.7593,3812.0
2024-07-29 12:30:00,390.88,391.12,390.73,390.93,7272.0,385.7297,385.9665,385.5816,385.779,7272.0
2024-07-29 12:35:00,390.82,391.06,390.71,390.98,4158.0,385.6704,385.9073,385.5619,385.8283,4158.0
2024-07-29 12:40:00,390.84,391.68,390.71,391.45,4118.0,385.6902,386.5191,385.5619,386.2921,4118.0
2024-07-29 12:45:00,391.38,391.45,391.04,391.04,2210.0,386.2231,386.2921,385.8875,385.8875,2210.0
2024-07-29 12:50:00,391.02,391.27,390.98,391.22,1872.0,385.8678,386.1145,385.8283,386.0652,1872.0
2024-07-29 12:55:00,391.25,391.88,391.25,391.27,5565.0,386.0948,386.7165,386.0948,386.1145,5565.0
2024-07-29 13:00:00,391.5,391.7,391.29,391.6,3607.0,386.3415,386.5388,386.1343,386.4402,3607.0
2024-07-29 13:05:00,391.63,391.88,391.3,391.53,4124.0,386.4698,386.7165,386.1441,386.3711,4124.0
2024-07-29 13:10:00,391.53,391.8,391.31,391.61,2131.0,386.3711,386.6375,386.154,386.45,2131.0
2024-07-29 13:15:00,391.63,392.74,391.62,392.55,5404.0,386.4698,387.5651,386.4599,387.3776,5404.0
2024-07-29 13:20:00,392.75,392.75,391.68,392.04,15763.0,387.575,387.575,386.5191,386.8744,15763.0
2024-07-29 13:25:00,392.04,392.43,392.03,392.37,2800.0,386.8744,387.2592,386.8645,387.2,2800.0
2024-07-29 13:30:00,392.44,392.92,392.23,392.53,5059.0,387.2691,387.7428,387.0619,387.3579,5059.0
2024-07-29 13:35:00,392.53,393.08,392.3,392.5,15484.0,387.3579,387.9007,387.1309,387.3283,15484.0
2024-07-29 13:40:00,392.53,393.23,392.53,392.94,1900.0,387.3579,388.0487,387.3579,387.7625,1900.0
2024-07-29 13:45:00,392.76,393.03,392.71,392.86,3946.0,387.5849,387.8513,387.5355,387.6836,3946.0
2024-07-29 13:50:00,393.0,393.0,392.4,392.54,3361.0,387.8217,387.8217,387.2296,387.3678,3361.0
2024-07-29 13:55:00,392.54,393.0,392.54,392.97,4619.0,387.3678,387.8217,387.3678,387.7921,4619.0
2024-07-29 14:00:00,392.98,393.24,392.69,393.05,4105.0,387.802,388.0586,387.5158,387.8711,4105.0
2024-07-29 14:05:00,393.05,393.05,392.74,392.82,2652.0,387.8711,387.8711,387.5651,387.6441,2652.0
2024-07-29 14:10:00,392.82,392.83,392.63,392.65,1313.0,387.6441,387.654,387.4566,387.4763,1313.0
2024-07-29 14:15:00,392.65,392.65,392.27,392.45,4910.0,387.4763,387.4763,387.1013,387.279,4910.0
2024-07-29 14:20:00,392.46,393.0,392.45,392.78,3934.0,387.2888,387.8217,387.279,387.6046,3934.0
2024-07-29 14:25:00,392.79,393.18,392.71,392.71,5761.0,387.6145,387.9993,387.5355,387.5355,5761.0
2024-07-29 14:30:00,392.62,392.62,392.26,392.48,2190.0,387.4467,387.4467,387.0915,387.3086,2190.0
2024-07-29 14:35:00,392.44,392.89,392.34,392.77,9105.0,387.2691,387.7132,387.1704,387.5948,9105.0
2024-07-29 14:40:00,392.85,393.34,392.8,392.81,4254.0,387.6737,388.1572,387.6244,387.6342,4254.0
2024-07-29 14:45:00,392.76,393.22,392.72,393.02,5857.0,387.5849,388.0388,387.5454,387.8415,5857.0
2024-07-29 14:50:00,393.02,393.05,392.79,392.88,2998.0,387.8415,387.8711,387.6145,387.7033,2998.0
2024-07-29 14:55:00,392.79,392.88,392.6,392.87,1550.0,387.6145,387.7033,387.427,387.6934,1550.0
2024-07-29 15:00:00,392.91,392.91,392.49,392.76,2938.0,387.7329,387.7329,387.3184,387.5849,2938.0
2024-07-29 15:05:00,392.6,392.92,392.33,392.33,2522.0,387.427,387.7428,387.1605,387.1605,2522.0
2024-07-29 15:10:00,392.46,393.11,392.45,393.03,7140.0,387.2888,387.9303,387.279,387.8513,7140.0
2024-07-29 15:15:00,393.04,393.05,392.47,392.71,5068.0,387.8612,387.8711,387.2987,387.5355,5068.0
2024-07-29 15:20:00,392.71,392.71,392.45,392.54,2699.0,387.5355,387.5355,387.279,387.3678,2699.0
2024-07-29 15:25:00,392.53,392.54,391.86,391.9,10246.0,387.3579,387.3678,386.6967,386.7362,10246.0
2024-07-29 15:30:00,391.9,391.9,391.55,391.57,8524.0,386.7362,386.7362,386.3908,386.4106,8524.0
2024-07-29 15:35:00,391.52,393.0,391.52,392.72,10493.0,386.3612,387.8217,386.3612,387.5454,10493.0
2024-07-29 15:40:00,392.72,393.01,392.55,392.71,7438.0,387.5454,387.8316,387.3776,387.5355,7438.0
2024-07-29 15:45:00,392.71,393.06,392.41,392.83,20646.0,387.5355,387.8809,387.2395,387.654,20646.0
2024-07-29 15:50:00,392.83,393.02,391.94,392.37,27451.0,387.654,387.8415,386.7757,387.2,27451.0
2024-07-29 15:55:00,392.49,392.81,391.71,391.84,61370.0,387.3184,387.6342,386.5487,386.677,61370.0
2024-07-30 09:30:00,392.59,397.45,391.76,396.94,21489.0,387.4171,392.2131,386.5981,391.7098,21489.0
2024-07-30 09:35:00,397.17,398.35,396.09,397.62,14594.0,391.9368,393.1012,390.871,392.3808,14594.0
2024-07-30 09:40:00,398.03,400.74,397.93,399.7,14190.0,392.7854,395.4597,392.6868,394.4334,14190.0
2024-07-30 09:45:00,400.34,401.59,399.49,399.84,23814.0,395.065,396.2985,394.2262,394.5716,23814.0
2024-07-30 09:50:00,400.02,401.94,399.6,400.97,22056.0,394.7492,396.6439,394.3348,395.6867,22056.0
2024-07-30 09:55:00,400.97,402.75,400.97,401.81,13412.0,395.6867,397.4433,395.6867,396.5156,13412.0
2024-07-30 10:00:00,401.95,402.91,400.7,400.98,19006.0,396.6538,397.6011,395.4203,395.6966,19006.0
2024-07-30 10:05:00,400.98,403.6,400.86,402.73,37757.0,395.6966,398.2821,395.5782,397.4235,37757.0
2024-07-30 10:10:00,402.37,403.22,401.87,402.67,15025.0,397.0683,397.9071,396.5748,397.3643,15025.0
2024-07-30 10:15:00,403.02,403.33,402.34,402.67,11228.0,397.7097,398.0156,397.0387,397.3643,11228.0
2024-07-30 10:20:00,402.34,402.45,400.94,401.25,6378.0,397.0387,397.1472,395.6571,395.963,6378.0
2024-07-30 10:25:00,401.5,403.69,400.95,403.11,24001.0,396.2097,398.3709,395.667,397.7985,24001.0
2024-07-30 10:30:00,403.02,403.69,402.41,403.0,11679.0,397.7097,398.3709,397.1077,397.69,11679.0
2024-07-30 10:35:00,403.0,404.13,402.72,403.49,11987.0,397.69,398.8051,397.4136,398.1735,11987.0
2024-07-30 10:40:00,403.45,404.02,403.08,403.43,5283.0,398.134,398.6965,397.7689,398.1143,5283.0
2024-07-30 10:45:00,403.48,403.49,401.34,402.06,4186.0,398.1636,398.1735,396.0518,396.7623,4186.0
2024-07-30 10:50:00,402.28,404.04,402.28,403.32,14760.0,396.9794,398.7163,396.9794,398.0057,14760.0
2024-07-30 10:55:00,403.18,404.16,402.72,404.16,4441.0,397.8676,398.8347,397.4136,398.8347,4441.0
2024-07-30 11:00:00,403.88,404.11,403.5,403.78,7619.0,398.5584,398.7853,398.1834,398.4597,7619.0
2024-07-30 11:05:00,403.45,403.54,402.84,403.31,8938.0,398.134,398.2228,397.5321,397.9959,8938.0
2024-07-30 11:10:00,403.18,404.34,403.18,404.03,11240.0,397.8676,399.0123,397.8676,398.7064,11240.0
2024-07-30 11:15:00,403.95,404.21,403.7,403.94,4318.0,398.6274,398.884,398.3807,398.6176,4318.0
2024-07-30 11:20:00,403.94,404.21,403.27,403.99,10372.0,398.6176,398.884,397.9564,398.6669,10372.0
2024-07-30 11:25:00,404.11,404.15,403.49,403.8,6595.0,398.7853,398.8248,398.1735,398.4794,6595.0
2024-07-30 11:30:00,403.66,404.2,403.06,403.54,11127.0,398.3413,398.8741,397.7492,398.2228,11127.0
2024-07-30 11:35:00,403.43,404.34,403.05,404.15,10918.0,398.1143,399.0123,397.7393,398.8248,10918.0
2024-07-30 11:40:00,403.75,404.4,403.74,403.76,5530.0,398.4301,399.0715,398.4202,398.4399,5530.0
2024-07-30 11:45:00,403.76,404.3,403.47,404.25,3499.0,398.4399,398.9728,398.1538,398.9235,3499.0
2024-07-30 11:50:00,404.01,404.41,402.97,403.71,7774.0,398.6866,399.0814,397.6604,398.3906,7774.0
2024-07-30 11:55:00,403.75,404.11,403.71,403.72,2733.0,398.4301,398.7853,398.3906,398.4005,2733.0
2024-07-30 12:00:00,403.73,404.11,403.49,403.49,2500.0,398.4103,398.7853,398.1735,398.1735,2500.0
2024-07-30 12:05:00,403.57,403.85,403.38,403.61,2326.0,398.2524,398.5288,398.065,398.2919,2326.0
2024-07-30 12:10:00,403.61,404.06,403.05,404.05,8476.0,398.2919,398.736,397.7393,398.7261,8476.0
2024-07-30 12:15:00,403.81,404.02,403.47,403.91,6337.0,398.4893,398.6965,398.1538,398.588,6337.0
2024-07-30 12:20:00,403.91,404.03,403.58,403.79,3781.0,398.588,398.7064,398.2623,398.4695,3781.0
2024-07-30 12:25:00,403.79,404.72,403.7,404.67,5188.0,398.4695,399.3873,398.3807,399.338,5188.0
2024-07-30 12:30:00,404.59,404.59,404.03,404.54,3998.0,399.259,399.259,398.7064,399.2097,3998.0
2024-07-30 12:35:00,404.63,405.56,404.63,404.86,4988.0,399.2985,400.2162,399.2985,399.5254,4988.0
2024-07-30 12:40:00,404.87,405.14,404.62,404.98,2870.0,399.5353,399.8018,399.2886,399.6439,2870.0
2024-07-30 12:45:00,404.97,405.69,404.97,405.69,4336.0,399.634,400.3445,399.634,400.3445,4336.0
2024-07-30 12:50:00,405.76,406.09,405.7,406.08,3484.0,400.4136,400.7392,400.3544,400.7294,3484.0
2024-07-30 12:55:00,406.0,406.01,405.18,405.38,13939.0,400.6504,400.6603,399.8412,400.0386,13939.0
2024-07-30 13:00:00,405.23,405.3,404.55,405.27,11402.0,399.8906,399.9597,399.2195,399.93,11402.0
2024-07-30 13:05:00,405.44,405.5,404.17,404.55,9600.0,400.0978,400.157,398.8445,399.2195,9600.0
2024-07-30 13:10:00,404.49,404.89,404.11,404.3,2638.0,399.1603,399.5551,398.7853,398.9728,2638.0
2024-07-30 13:15:00,404.3,404.57,404.07,404.57,2621.0,398.9728,399.2393,398.7459,399.2393,2621.0
2024-07-30 13:20:00,404.56,404.85,403.97,404.85,6751.0,399.2294,399.5156,398.6472,399.5156,6751.0
2024-07-30 13:25:00,404.6,404.85,404.45,404.84,3077.0,399.2689,399.5156,399.1209,399.5057,3077.0
2024-07-30 13:30:00,404.87,404.98,404.26,404.7,7451.0,399.5353,399.6439,398.9334,399.3676,7451.0
2024-07-30 13:35:00,404.66,404.85,404.48,404.79,3948.0,399.3281,399.5156,399.1505,399.4564,3948.0
2024-07-30 13:40:00,404.8,404.83,404.56,404.66,2200.0,399.4662,399.4958,399.2294,399.3281,2200.0
2024-07-30 13:45:00,404.74,404.75,404.16,404.17,3618.0,399.407,399.4169,398.8347,398.8445,3618.0
2024-07-30 13:50:00,404.39,404.59,403.93,404.19,6800.0,399.0616,399.259,398.6077,398.8643,6800.0
2024-07-30 13:55:00,404.04,404.63,404.04,404.34,9620.0,398.7163,399.2985,398.7163,399.0123,9620.0
2024-07-30 14:00:00,404.08,404.26,403.52,404.04,6694.0,398.7557,398.9334,398.2031,398.7163,6694.0
2024-07-30 14:05:00,404.09,405.19,403.78,405.19,4438.0,398.7656,399.8511,398.4597,399.8511,4438.0
2024-07-30 14:10:00,405.21,405.65,404.78,405.65,6295.0,399.8708,400.305,399.4465,400.305,6295.0
2024-07-30 14:15:00,405.68,406.01,405.32,405.32,5349.0,400.3346,400.6603,399.9794,399.9794,5349.0
2024-07-30 14:20:00,405.6,405.87,405.33,405.48,3650.0,400.2557,400.5221,399.9893,400.1373,3650.0
2024-07-30 14:25:00,405.51,405.6,405.23,405.36,3933.0,400.1669,400.2557,399.8906,400.0189,3933.0
2024-07-30 14:30:00,405.5,405.5,404.43,404.67,3201.0,400.157,400.157,399.1011,399.338,3201.0
2024-07-30 14:35:00,404.45,404.83,404.36,404.59,2314.0,399.1209,399.4958,399.032,399.259,2314.0
2024-07-30 14:40:00,404.75,405.25,404.36,404.76,6138.0,399.4169,399.9103,399.032,399.4268,6138.0
2024-07-30 14:45:00,404.93,404.93,404.22,404.31,2715.0,399.5945,399.5945,398.8939,398.9827,2715.0
2024-07-30 14:50:00,404.42,404.49,404.24,404.43,3495.0,399.0912,399.1603,398.9136,399.1011,3495.0
2024-07-30 14:55:00,404.43,404.9,404.0,404.27,7428.0,399.1011,399.5649,398.6768,398.9432,7428.0
2024-07-30 15:00:00,404.26,404.27,403.81,404.0,3737.0,398.9334,398.9432,398.4893,398.6768,3737.0
2024-07-30 15:05:00,404.03,404.1,403.11,403.29,13713.0,398.7064,398.7755,397.7985,397.9761,13713.0
2024-07-30 15:10:00,403.07,403.61,402.8,403.53,7361.0,397.759,398.2919,397.4926,398.213,7361.0
2024-07-30 15:15:00,403.38,403.95,403.38,403.81,6543.0,398.065,398.6274,398.065,398.4893,6543.0
2024-07-30 15:20:00,403.62,403.92,402.98,403.42,17294.0,398.3018,398.5978,397.6702,398.1044,17294.0
2024-07-30 15:25:00,403.4,403.6,402.75,402.77,7941.0,398.0847,398.2821,397.4433,397.463,7941.0
2024-07-30 15:30:00,402.66,402.93,402.15,402.56,26688.0,397.3544,397.6209,396.8512,397.2558,26688.0
2024-07-30 15:35:00,402.65,403.19,402.43,402.73,11730.0,397.3446,397.8775,397.1275,397.4235,11730.0
2024-07-30 15:40:00,402.55,403.21,402.18,402.74,24727.0,397.2459,397.8972,396.8808,397.4334,24727.0
2024-07-30 15:45:00,402.79,404.72,402.77,404.66,29919.0,397.4827,399.3873,397.463,399.3281,29919.0
2024-07-30 15:50:00,404.66,405.14,403.65,403.9,45175.0,399.3281,399.8018,398.3314,398.5781,45175.0
2024-07-30 15:55:00,403.91,404.95,403.38,403.58,102635.0,398.588,399.6143,398.065,398.2623,102635.0
2024-07-31 09:30:00,365.13,379.98,363.5,369.31,235496.0,360.3189,374.9733,358.7104,364.4439,235496.0
2024-07-31 09:35:00,369.31,376.65,368.55,373.56,131394.0,364.4439,371.6872,363.6939,368.6379,131394.0
2024-07-31 09:40:00,373.54,377.0,372.06,376.56,79876.0,368.6181,372.0325,367.1576,371.5983,79876.0
2024-07-31 09:45:00,377.0,377.89,372.93,376.51,81660.0,372.0325,372.9108,368.0162,371.549,81660.0
2024-07-31 09:50:00,376.4,379.8,376.39,376.88,83731.0,371.4404,374.7956,371.4306,371.9141,83731.0
2024-07-31 09:55:00,376.88,378.21,375.58,377.68,51019.0,371.9141,373.2266,370.6313,372.7036,51019.0
2024-07-31 10:00:00,377.0,380.0,375.68,379.86,38173.0,372.0325,374.993,370.7299,374.8549,38173.0
2024-07-31 10:05:00,379.85,380.89,378.05,379.08,43365.0,374.845,375.8713,373.0687,374.0851,43365.0
2024-07-31 10:10:00,379.19,379.75,377.33,378.38,36403.0,374.1937,374.7463,372.3582,373.3944,36403.0
2024-07-31 10:15:00,378.38,378.39,371.0,371.1,59941.0,373.3944,373.4042,366.1116,366.2103,59941.0
2024-07-31 10:20:00,371.45,371.45,365.9,366.3,46058.0,366.5557,366.5557,361.0788,361.4735,46058.0
2024-07-31 10:25:00,366.42,371.79,364.97,371.75,68377.0,361.5919,366.8912,360.1611,366.8517,68377.0
2024-07-31 10:30:00,371.43,373.97,371.1,372.03,46715.0,366.5359,369.0425,366.2103,367.128,46715.0
2024-07-31 10:35:00,372.0,372.0,369.25,370.53,25357.0,367.0984,367.0984,364.3847,365.6478,25357.0
2024-07-31 10:40:00,369.88,370.91,368.7,369.78,20386.0,365.0064,366.0228,363.8419,364.9077,20386.0
2024-07-31 10:45:00,369.92,370.07,367.01,369.92,21822.0,365.0458,365.1939,362.1742,365.0458,21822.0
2024-07-31 10:50:00,369.53,369.99,368.47,369.1,9940.0,364.661,365.1149,363.6149,364.2366,9940.0
2024-07-31 10:55:00,368.83,368.83,366.39,368.12,35776.0,363.9702,363.9702,361.5623,363.2695,35776.0
2024-07-31 11:00:00,367.92,369.54,366.39,368.13,18103.0,363.0722,364.6708,361.5623,363.2794,18103.0
2024-07-31 11:05:00,368.05,368.73,367.11,367.96,16604.0,363.2005,363.8715,362.2729,363.1117,16604.0
2024-07-31 11:10:00,367.95,368.51,367.43,368.5,16916.0,363.1018,363.6544,362.5886,363.6445,16916.0
2024-07-31 11:15:00,368.23,369.0,366.24,366.76,21748.0,363.3781,364.138,361.4143,361.9275,21748.0
2024-07-31 11:20:00,366.25,369.84,365.95,368.47,96460.0,361.4242,364.9669,361.1281,363.6149,96460.0
2024-07-31 11:25:00,368.0,369.12,366.5,369.12,20001.0,363.1511,364.2564,361.6709,364.2564,20001.0
2024-07-31 11:30:00,369.09,370.38,367.56,368.44,15025.0,364.2268,365.4998,362.7169,363.5853,15025.0
2024-07-31 11:35:00,368.44,369.74,367.35,369.74,25635.0,363.5853,364.8682,362.5097,364.8682,25635.0
2024-07-31 11:40:00,369.76,370.36,369.39,370.23,8984.0,364.8879,365.48,364.5228,365.3517,8984.0
2024-07-31 11:45:00,370.0,370.22,368.82,368.83,7737.0,365.1248,365.3419,363.9603,363.9702,7737.0
2024-07-31 11:50:00,368.34,369.12,367.42,369.12,8899.0,363.4866,364.2564,362.5788,364.2564,8899.0
2024-07-31 11:55:00,369.41,369.68,367.56,368.16,9354.0,364.5425,364.809,362.7169,363.309,9354.0
2024-07-31 12:00:00,367.86,369.55,367.86,369.15,6754.0,363.013,364.6807,363.013,364.286,6754.0
2024-07-31 12:05:00,369.17,369.82,369.14,369.73,4464.0,364.3057,364.9471,364.2761,364.8583,4464.0
2024-07-31 12:10:00,369.35,370.11,368.74,368.92,7803.0,364.4833,365.2333,363.8814,364.059,7803.0
2024-07-31 12:15:00,369.19,369.4,367.6,367.77,23356.0,364.3254,364.5327,362.7564,362.9242,23356.0
2024-07-31 12:20:00,368.2,368.73,368.12,368.73,9142.0,363.3485,363.8715,363.2695,363.8715,9142.0
2024-07-31 12:25:00,368.36,368.36,367.31,367.47,25920.0,363.5064,363.5064,362.4702,362.6281,25920.0
2024-07-31 12:30:00,367.56,367.98,367.21,367.73,4020.0,362.7169,363.1314,362.3715,362.8847,4020.0
2024-07-31 12:35:00,367.82,368.17,365.79,366.19,36976.0,362.9735,363.3189,360.9702,361.365,36976.0
2024-07-31 12:40:00,366.06,367.93,366.03,366.88,46072.0,361.2367,363.082,361.2071,362.0459,46072.0
2024-07-31 12:45:00,366.88,368.0,366.26,367.97,61682.0,362.0459,363.1511,361.4341,363.1215,61682.0
2024-07-31 12:50:00,367.87,369.56,367.76,369.34,20594.0,363.0228,364.6906,362.9143,364.4735,20594.0
2024-07-31 12:55:00,369.44,370.22,369.42,369.88,10099.0,364.5722,365.3419,364.5524,365.0064,10099.0
2024-07-31 13:00:00,369.9,370.74,369.54,370.59,7145.0,365.0261,365.855,364.6708,365.707,7145.0
2024-07-31 13:05:00,370.64,370.65,368.67,369.05,23933.0,365.7563,365.7662,363.8123,364.1873,23933.0
2024-07-31 13:10:00,369.02,369.6,368.8,369.4,7670.0,364.1577,364.73,363.9406,364.5327,7670.0
2024-07-31 13:15:00,369.59,370.12,369.42,369.65,10422.0,364.7202,365.2432,364.5524,364.7794,10422.0
2024-07-31 13:20:00,369.89,370.26,369.75,369.91,8507.0,365.0162,365.3813,364.8781,365.036,8507.0
2024-07-31 13:25:00,369.88,370.28,369.5,369.99,13018.0,365.0064,365.4011,364.6314,365.1149,13018.0
2024-07-31 13:30:00,369.83,370.31,368.35,368.75,25601.0,364.957,365.4307,363.4965,363.8912,25601.0
2024-07-31 13:35:00,368.34,368.58,366.35,366.47,8196.0,363.4866,363.7235,361.5229,361.6413,8196.0
2024-07-31 13:40:00,366.65,367.7,366.46,366.79,27674.0,361.8189,362.8551,361.6314,361.9571,27674.0
2024-07-31 13:45:00,366.73,367.19,366.41,366.68,15095.0,361.8979,362.3518,361.5821,361.8485,15095.0
2024-07-31 13:50:00,366.75,366.94,366.36,366.62,24305.0,361.9176,362.1051,361.5327,361.7893,24305.0
2024-07-31 13:55:00,366.68,366.68,364.95,365.36,29016.0,361.8485,361.8485,360.1413,360.5459,29016.0
2024-07-31 14:00:00,365.27,365.27,364.19,364.5,29989.0,360.4571,360.4571,359.3913,359.6972,29989.0
2024-07-31 14:05:00,364.35,364.79,362.77,363.01,35109.0,359.5492,359.9834,357.99,358.2269,35109.0
2024-07-31 14:10:00,363.14,363.18,360.31,360.97,35407.0,358.3552,358.3946,355.5625,356.2138,35407.0
2024-07-31 14:15:00,361.0,363.38,360.86,363.35,46082.0,356.2434,358.592,356.1052,358.5624,46082.0
2024-07-31 14:20:00,363.67,364.86,363.34,363.51,15403.0,358.8782,360.0525,358.5525,358.7203,15403.0
2024-07-31 14:25:00,363.5,364.87,363.46,364.0,17701.0,358.7104,360.0624,358.6709,359.2038,17701.0
2024-07-31 14:30:00,364.0,364.43,363.01,363.42,12167.0,359.2038,359.6282,358.2269,358.6315,12167.0
2024-07-31 14:35:00,363.52,363.98,362.71,363.11,18065.0,358.7302,359.1841,357.9308,358.3256,18065.0
2024-07-31 14:40:00,362.82,363.3,361.77,362.83,16789.0,358.0394,358.5131,357.0032,358.0492,16789.0
2024-07-31 14:45:00,362.47,362.83,362.0,362.35,14100.0,357.694,358.0492,357.2302,357.5756,14100.0
2024-07-31 14:50:00,362.35,363.32,361.12,362.08,22387.0,357.5756,358.5328,356.3618,357.3091,22387.0
2024-07-31 14:55:00,361.87,362.07,361.28,361.39,13569.0,357.1019,357.2993,356.5197,356.6282,13569.0
2024-07-31 15:00:00,361.28,361.71,359.81,360.23,33235.0,356.5197,356.944,355.069,355.4835,33235.0
2024-07-31 15:05:00,360.25,360.37,359.29,359.55,15691.0,355.5032,355.6217,354.5559,354.8125,15691.0
2024-07-31 15:10:00,359.53,359.63,357.69,358.18,32641.0,354.7927,354.8914,352.977,353.4605,32641.0
2024-07-31 15:15:00,358.2,358.75,357.1,357.69,36859.0,353.4803,354.023,352.3947,352.977,36859.0
2024-07-31 15:20:00,357.51,358.49,356.38,356.8,22837.0,352.7993,353.7664,351.6842,352.0987,22837.0
2024-07-31 15:25:00,356.91,359.49,356.52,359.33,46831.0,352.2073,354.7533,351.8224,354.5954,46831.0
2024-07-31 15:30:00,359.18,360.06,358.68,359.61,40549.0,354.4473,355.3157,353.9539,354.8717,40549.0
2024-07-31 15:35:00,359.56,361.32,359.56,360.69,33933.0,354.8223,356.5591,354.8223,355.9374,33933.0
2024-07-31 15:40:00,360.69,363.32,360.41,362.8,44451.0,355.9374,358.5328,355.6611,358.0196,44451.0
2024-07-31 15:45:00,362.71,363.16,361.85,362.6,29341.0,357.9308,358.3749,357.0822,357.8223,29341.0
2024-07-31 15:50:00,362.86,364.88,361.57,362.87,84358.0,358.0789,360.0722,356.8059,358.0887,84358.0
2024-07-31 15:55:00,363.16,363.44,361.11,361.51,153078.0,358.3749,358.6512,356.3519,356.7466,153078.0
2024-08-01 09:30:00,361.27,361.9,358.68,360.96,30264.0,356.5098,357.1315,353.9539,356.2039,30264.0
2024-08-01 09:35:00,360.95,363.75,359.81,359.81,19453.0,356.194,358.9571,355.069,355.069,19453.0
2024-08-01 09:40:00,359.02,359.57,356.34,357.2,26161.0,354.2895,354.8322,351.6448,352.4934,26161.0
2024-08-01 09:45:00,357.0,359.57,355.6,357.0,18264.0,352.2961,354.8322,350.9145,352.2961,18264.0
2024-08-01 09:50:00,357.38,358.3,356.26,357.23,10682.0,352.6711,353.5789,351.5658,352.523,10682.0
2024-08-01 09:55:00,357.23,358.18,356.66,356.78,18334.0,352.523,353.4605,351.9605,352.079,18334.0
2024-08-01 10:00:00,356.65,357.56,355.11,356.37,35280.0,351.9507,352.8487,350.431,351.6744,35280.0
2024-08-01 10:05:00,356.37,357.15,355.89,356.2,20228.0,351.6744,352.4441,351.2007,351.5066,20228.0
2024-08-01 10:10:00,356.24,356.63,355.68,355.87,10756.0,351.5461,351.9309,350.9935,351.181,10756.0
2024-08-01 10:15:00,355.57,355.75,353.36,354.5,36643.0,350.8849,351.0625,348.704,349.829,36643.0
2024-08-01 10:20:00,354.29,354.5,352.61,353.92,32698.0,349.6218,349.829,347.9639,349.2566,32698.0
2024-08-01 10:25:00,353.5,354.02,353.0,353.58,7105.0,348.8422,349.3553,348.3488,348.9211,7105.0
2024-08-01 10:30:00,354.16,354.16,352.06,352.41,17636.0,349.4935,349.4935,347.4212,347.7665,17636.0
2024-08-01 10:35:00,352.59,352.74,351.4,352.31,12595.0,347.9442,348.0922,346.7699,347.6679,12595.0
2024-08-01 10:40:00,352.32,352.51,350.9,352.06,6915.0,347.6777,347.8652,346.2764,347.4212,6915.0
2024-08-01 10:45:00,352.38,353.11,351.65,351.65,6783.0,347.7369,348.4573,347.0166,347.0166,6783.0
2024-08-01 10:50:00,351.93,352.5,351.2,352.12,42834.0,347.2929,347.8554,346.5725,347.4804,42834.0
2024-08-01 10:55:00,351.98,352.17,351.41,351.44,5601.0,347.3422,347.5297,346.7797,346.8093,5601.0
2024-08-01 11:00:00,351.4,352.0,351.14,351.81,5501.0,346.7699,347.3619,346.5133,347.1745,5501.0
2024-08-01 11:05:00,351.41,352.5,351.21,352.29,7238.0,346.7797,347.8554,346.5824,347.6481,7238.0
2024-08-01 11:10:00,352.28,352.28,351.39,351.52,5031.0,347.6383,347.6383,346.76,346.8883,5031.0
2024-08-01 11:15:00,351.72,353.13,351.47,352.89,12675.0,347.0856,348.4771,346.8389,348.2402,12675.0
2024-08-01 11:20:00,352.66,352.99,352.19,352.69,6897.0,348.0133,348.3389,347.5494,348.0429,6897.0
2024-08-01 11:25:00,352.69,353.75,352.68,353.01,10189.0,348.0429,349.0889,348.033,348.3586,10189.0
2024-08-01 11:30:00,353.19,355.1,353.18,354.93,6618.0,348.5363,350.4211,348.5264,350.2533,6618.0
2024-08-01 11:35:00,354.32,355.97,354.32,355.97,13746.0,349.6514,351.2796,349.6514,351.2796,13746.0
2024-08-01 11:40:00,356.17,356.27,355.4,356.27,8754.0,351.477,351.5757,350.7171,351.5757,8754.0
2024-08-01 11:45:00,355.66,356.23,354.96,356.05,9432.0,350.9737,351.5362,350.2829,351.3586,9432.0
2024-08-01 11:50:00,355.83,356.15,355.78,356.02,18210.0,351.1415,351.4573,351.0921,351.329,18210.0
2024-08-01 11:55:00,356.02,357.6,355.94,356.31,13692.0,351.329,352.8882,351.25,351.6152,13692.0
2024-08-01 12:00:00,356.27,356.27,355.42,355.63,10093.0,351.5757,351.5757,350.7369,350.9441,10093.0
2024-08-01 12:05:00,355.63,356.43,355.63,356.03,4055.0,350.9441,351.7336,350.9441,351.3388,4055.0
2024-08-01 12:10:00,356.31,356.38,355.91,356.19,8790.0,351.6152,351.6842,351.2204,351.4967,8790.0
2024-08-01 12:15:00,356.36,356.5,356.02,356.17,5844.0,351.6645,351.8027,351.329,351.477,5844.0
2024-08-01 12:20:00,356.03,356.5,355.54,356.15,13743.0,351.3388,351.8027,350.8553,351.4573,13743.0
2024-08-01 12:25:00,356.4,357.51,356.25,356.43,7677.0,351.704,352.7993,351.5559,351.7336,7677.0
2024-08-01 12:30:00,356.48,356.48,356.16,356.16,1550.0,351.7829,351.7829,351.4671,351.4671,1550.0
2024-08-01 12:35:00,356.1,356.26,355.94,356.1,6238.0,351.4079,351.5658,351.25,351.4079,6238.0
2024-08-01 12:40:00,355.98,356.2,355.95,356.03,4549.0,351.2895,351.5066,351.2599,351.3388,4549.0
2024-08-01 12:45:00,356.04,356.82,355.84,356.5,14435.0,351.3487,352.1184,351.1514,351.8027,14435.0
2024-08-01 12:50:00,356.65,357.5,356.45,357.5,4506.0,351.9507,352.7895,351.7533,352.7895,4506.0
2024-08-01 12:55:00,357.22,357.47,356.5,356.59,3570.0,352.5132,352.7599,351.8027,351.8915,3570.0
2024-08-01 13:00:00,356.61,357.95,356.24,357.75,8453.0,351.9112,353.2335,351.5461,353.0362,8453.0
2024-08-01 13:05:00,357.78,357.92,357.36,357.36,3939.0,353.0658,353.2039,352.6513,352.6513,3939.0
2024-08-01 13:10:00,357.58,359.3,357.28,358.53,14296.0,352.8684,354.5658,352.5724,353.8059,14296.0
2024-08-01 13:15:00,358.36,358.54,358.02,358.15,3508.0,353.6381,353.8158,353.3026,353.4309,3508.0
2024-08-01 13:20:00,357.82,358.68,357.72,358.68,5380.0,353.1053,353.9539,353.0066,353.9539,5380.0
2024-08-01 13:25:00,358.35,358.84,358.19,358.43,4391.0,353.6283,354.1118,353.4704,353.7072,4391.0
2024-08-01 13:30:00,358.5,359.42,358.08,359.33,14323.0,353.7763,354.6842,353.3618,354.5954,14323.0
2024-08-01 13:35:00,359.37,359.73,358.98,359.73,3715.0,354.6348,354.9901,354.25,354.9901,3715.0
2024-08-01 13:40:00,359.92,360.67,359.73,360.44,4709.0,355.1776,355.9177,354.9901,355.6907,4709.0
2024-08-01 13:45:00,360.04,361.0,359.68,360.87,16636.0,355.296,356.2434,354.9408,356.1151,16636.0
2024-08-01 13:50:00,360.55,360.55,359.68,360.0,5290.0,355.7993,355.7993,354.9408,355.2565,5290.0
2024-08-01 13:55:00,360.01,360.61,359.9,360.1,3670.0,355.2664,355.8585,355.1579,355.3552,3670.0
2024-08-01 14:00:00,359.8,360.1,358.53,358.81,2617.0,355.0592,355.3552,353.8059,354.0822,2617.0
2024-08-01 14:05:00,358.6,359.71,358.6,359.6,4650.0,353.875,354.9704,353.875,354.8618,4650.0
2024-08-01 14:10:00,359.34,359.58,359.04,359.45,3724.0,354.6052,354.8421,354.3092,354.7138,3724.0
2024-08-01 14:15:00,359.44,359.44,358.92,359.07,5219.0,354.7039,354.7039,354.1908,354.3388,5219.0
2024-08-01 14:20:00,359.37,360.06,359.15,359.49,6045.0,354.6348,355.3157,354.4177,354.7533,6045.0
2024-08-01 14:25:00,359.58,359.92,359.29,359.29,2457.0,354.8421,355.1776,354.5559,354.5559,2457.0
2024-08-01 14:30:00,359.14,359.26,358.41,358.41,7920.0,354.4079,354.5263,353.6875,353.6875,7920.0
2024-08-01 14:35:00,358.57,359.55,358.28,358.97,12750.0,353.8454,354.8125,353.5592,354.2401,12750.0
2024-08-01 14:40:00,359.23,359.24,358.64,358.69,10187.0,354.4967,354.5066,353.9145,353.9638,10187.0
2024-08-01 14:45:00,358.67,359.09,357.95,358.86,3885.0,353.9441,354.3585,353.2335,354.1316,3885.0
2024-08-01 14:50:00,358.72,359.99,358.64,359.13,12089.0,353.9934,355.2467,353.9145,354.398,12089.0
2024-08-01 14:55:00,359.19,359.84,358.96,359.74,9223.0,354.4572,355.0986,354.2302,355.0,9223.0
2024-08-01 15:00:00,359.76,360.39,359.37,360.38,10828.0,355.0197,355.6414,354.6348,355.6315,10828.0
2024-08-01 15:05:00,360.18,360.42,359.22,359.83,10789.0,355.4342,355.671,354.4868,355.0888,10789.0
2024-08-01 15:10:00,359.99,360.08,359.14,359.15,6068.0,355.2467,355.3355,354.4079,354.4177,6068.0
2024-08-01 15:15:00,359.2,359.46,359.1,359.1,7556.0,354.4671,354.7237,354.3684,354.3684,7556.0
2024-08-01 15:20:00,359.15,359.89,359.13,359.31,11534.0,354.4177,355.148,354.398,354.5756,11534.0
2024-08-01 15:25:00,359.26,360.68,359.25,359.83,12625.0,354.5263,355.9276,354.5164,355.0888,12625.0
2024-08-01 15:30:00,359.76,360.05,359.16,359.16,18406.0,355.0197,355.3059,354.4276,354.4276,18406.0
2024-08-01 15:35:00,359.16,359.9,358.75,358.75,23033.0,354.4276,355.1579,354.023,354.023,23033.0
2024-08-01 15:40:00,358.73,358.73,357.89,358.17,21890.0,354.0033,354.0033,353.1743,353.4506,21890.0
2024-08-01 15:45:00,358.25,359.36,358.16,358.92,19443.0,353.5296,354.625,353.4408,354.1908,19443.0
2024-08-01 15:50:00,358.89,361.18,358.87,359.81,50041.0,354.1612,356.421,354.1414,355.069,50041.0
2024-08-01 15:55:00,360.03,360.55,358.96,358.96,102043.0,355.2861,355.7993,354.2302,354.2302,102043.0
2024-08-02 09:30:00,361.98,363.61,355.06,358.07,23499.0,357.2104,358.819,350.3816,353.352,23499.0
2024-08-02 09:35:00,358.43,358.85,357.11,357.93,6753.0,353.7072,354.1217,352.4046,353.2138,6753.0
2024-08-02 09:40:00,356.12,358.72,356.12,357.61,9505.0,351.4277,353.9934,351.4277,352.898,9505.0
2024-08-02 09:45:00,357.83,361.36,357.83,360.63,6170.0,353.1151,356.5986,353.1151,355.8782,6170.0
2024-08-02 09:50:00,360.17,362.0,359.88,361.0,14554.0,355.4243,357.2302,355.1381,356.2434,14554.0
2024-08-02 09:55:00,360.46,361.22,359.49,360.5,10868.0,355.7105,356.4605,354.7533,355.7499,10868.0
2024-08-02 10:00:00,360.4,362.95,360.24,360.7,10524.0,355.6513,358.1677,355.4934,355.9473,10524.0
2024-08-02 10:05:00,361.19,361.53,359.86,361.16,9236.0,356.4309,356.7664,355.1184,356.4013,9236.0
2024-08-02 10:10:00,361.53,362.47,360.73,360.73,5071.0,356.7664,357.694,355.9769,355.9769,5071.0
2024-08-02 10:15:00,361.58,361.98,360.89,361.96,6774.0,356.8157,357.2104,356.1348,357.1907,6774.0
2024-08-02 10:20:00,361.96,361.96,359.69,359.75,9306.0,357.1907,357.1907,354.9506,355.0098,9306.0
2024-08-02 10:25:00,359.63,360.01,358.82,359.11,3520.0,354.8914,355.2664,354.0921,354.3783,3520.0
2024-08-02 10:30:00,358.88,359.74,358.4,359.74,4705.0,354.1513,355.0,353.6776,355.0,4705.0
2024-08-02 10:35:00,359.84,360.37,358.85,359.55,4783.0,355.0986,355.6217,354.1217,354.8125,4783.0
2024-08-02 10:40:00,359.92,359.92,358.08,358.63,5911.0,355.1776,355.1776,353.3618,353.9046,5911.0
2024-08-02 10:45:00,358.25,358.68,357.59,358.32,4979.0,353.5296,353.9539,352.8783,353.5987,4979.0
2024-08-02 10:50:00,358.13,358.2,356.95,357.68,8857.0,353.4112,353.4803,352.2467,352.9671,8857.0
2024-08-02 10:55:00,357.76,358.55,357.21,358.46,5038.0,353.0461,353.8256,352.5033,353.7368,5038.0
2024-08-02 11:00:00,358.48,358.81,357.74,358.23,2325.0,353.7566,354.0822,353.0263,353.5099,2325.0
2024-08-02 11:05:00,357.88,358.63,357.6,358.38,6243.0,353.1645,353.9046,352.8882,353.6579,6243.0
2024-08-02 11:10:00,358.35,358.44,357.29,357.78,4176.0,353.6283,353.7171,352.5822,353.0658,4176.0
2024-08-02 11:15:00,358.19,358.38,357.56,357.93,2510.0,353.4704,353.6579,352.8487,353.2138,2510.0
2024-08-02 11:20:00,357.81,358.22,357.43,357.46,1900.0,353.0954,353.5,352.7204,352.75,1900.0
2024-08-02 11:25:00,357.44,358.21,357.23,358.21,2748.0,352.7303,353.4901,352.523,353.4901,2748.0
2024-08-02 11:30:00,357.79,358.57,357.49,357.81,6538.0,353.0757,353.8454,352.7796,353.0954,6538.0
2024-08-02 11:35:00,358.22,358.63,357.65,358.63,2092.0,353.5,353.9046,352.9375,353.9046,2092.0
2024-08-02 11:40:00,358.42,359.34,358.0,359.34,7270.0,353.6974,354.6052,353.2829,354.6052,7270.0
2024-08-02 11:45:00,359.67,361.0,359.55,360.91,3802.0,354.9309,356.2434,354.8125,356.1545,3802.0
2024-08-02 11:50:00,361.1,361.1,359.76,360.21,2500.0,356.342,356.342,355.0197,355.4638,2500.0
2024-08-02 11:55:00,360.55,360.55,359.97,359.97,700.0,355.7993,355.7993,355.2269,355.2269,700.0
2024-08-02 12:00:00,360.02,360.42,359.43,360.34,2976.0,355.2763,355.671,354.694,355.5921,2976.0
2024-08-02 12:05:00,359.86,360.45,359.86,360.38,1360.0,355.1184,355.7006,355.1184,355.6315,1360.0
2024-08-02 12:10:00,360.42,360.66,360.33,360.57,1600.0,355.671,355.9078,355.5822,355.819,1600.0
2024-08-02 12:15:00,360.46,360.97,360.4,360.97,1800.0,355.7105,356.2138,355.6513,356.2138,1800.0
2024-08-02 12:20:00,360.99,361.25,360.79,361.23,1391.0,356.2335,356.4901,356.0361,356.4703,1391.0
2024-08-02 12:25:00,361.43,361.59,361.15,361.27,3579.0,356.6677,356.8256,356.3914,356.5098,3579.0
2024-08-02 12:30:00,361.49,361.6,360.99,361.38,2800.0,356.7269,356.8355,356.2335,356.6184,2800.0
2024-08-02 12:35:00,361.39,361.61,361.38,361.61,300.0,356.6282,356.8453,356.6184,356.8453,300.0
2024-08-02 12:40:00,361.6,361.96,361.1,361.96,2459.0,356.8355,357.1907,356.342,357.1907,2459.0
2024-08-02 12:45:00,361.63,361.82,361.39,361.69,1101.0,356.8651,357.0526,356.6282,356.9243,1101.0
2024-08-02 12:50:00,361.51,362.0,361.09,361.1,3932.0,356.7466,357.2302,356.3322,356.342,3932.0
2024-08-02 12:55:00,361.15,361.29,360.67,361.1,2611.0,356.3914,356.5295,355.9177,356.342,2611.0
2024-08-02 13:00:00,361.27,361.27,360.68,360.7,2702.0,356.5098,356.5098,355.9276,355.9473,2702.0
2024-08-02 13:05:00,360.4,360.57,360.06,360.17,3269.0,355.6513,355.819,355.3157,355.4243,3269.0
2024-08-02 13:10:00,360.0,360.0,359.02,359.55,3709.0,355.2565,355.2565,354.2895,354.8125,3709.0
2024-08-02 13:15:00,359.12,359.41,358.83,359.06,1248.0,354.3881,354.6743,354.102,354.3289,1248.0
2024-08-02 13:20:00,359.36,359.51,358.7,358.7,1000.0,354.625,354.773,353.9737,353.9737,1000.0
2024-08-02 13:25:00,358.86,359.41,358.71,359.29,2500.0,354.1316,354.6743,353.9835,354.5559,2500.0
2024-08-02 13:30:00,359.35,359.73,358.87,358.92,1554.0,354.6151,354.9901,354.1414,354.1908,1554.0
2024-08-02 13:35:00,358.71,358.79,358.56,358.56,1330.0,353.9835,354.0625,353.8355,353.8355,1330.0
2024-08-02 13:40:00,358.38,358.82,358.28,358.28,2859.0,353.6579,354.0921,353.5592,353.5592,2859.0
2024-08-02 13:45:00,358.98,359.1,358.28,358.94,2626.0,354.25,354.3684,353.5592,354.2105,2626.0
2024-08-02 13:50:00,358.87,359.11,358.53,358.66,2155.0,354.1414,354.3783,353.8059,353.9342,2155.0
2024-08-02 13:55:00,358.44,358.59,358.0,358.36,6085.0,353.7171,353.8651,353.2829,353.6381,6085.0
2024-08-02 14:00:00,358.24,358.91,358.02,358.63,4132.0,353.5197,354.1809,353.3026,353.9046,4132.0
2024-08-02 14:05:00,358.97,359.64,358.83,359.08,2400.0,354.2401,354.9013,354.102,354.3487,2400.0
2024-08-02 14:10:00,359.0,359.84,359.0,359.83,2739.0,354.2697,355.0986,354.2697,355.0888,2739.0
2024-08-02 14:15:00,360.2,360.66,359.7,360.66,4435.0,355.4539,355.9078,354.9605,355.9078,4435.0
2024-08-02 14:20:00,360.71,360.71,360.71,360.71,100.0,355.9572,355.9572,355.9572,355.9572,100.0
2024-08-02 14:25:00,361.04,361.16,360.0,360.17,4607.0,356.2828,356.4013,355.2565,355.4243,4607.0
2024-08-02 14:30:00,360.33,360.68,360.33,360.35,600.0,355.5822,355.9276,355.5822,355.6019,600.0
2024-08-02 14:35:00,360.2,360.6,360.12,360.5,1322.0,355.4539,355.8486,355.375,355.7499,1322.0
2024-08-02 14:40:00,360.36,360.51,359.94,360.48,8016.0,355.6118,355.7598,355.1973,355.7302,8016.0
2024-08-02 14:45:00,360.33,360.49,360.25,360.49,1142.0,355.5822,355.7401,355.5032,355.7401,1142.0
2024-08-02 14:50:00,360.47,360.69,360.32,360.5,1127.0,355.7203,355.9374,355.5723,355.7499,1127.0
2024-08-02 14:55:00,360.26,362.43,360.25,361.79,34983.0,355.5131,357.6545,355.5032,357.023,34983.0
2024-08-02 15:00:00,361.75,362.26,361.56,362.13,2807.0,356.9835,357.4868,356.796,357.3585,2807.0
2024-08-02 15:05:00,362.47,362.94,362.13,362.66,4337.0,357.694,358.1578,357.3585,357.8815,4337.0
2024-08-02 15:10:00,362.66,363.21,362.57,362.92,13770.0,357.8815,358.4242,357.7927,358.1381,13770.0
2024-08-02 15:15:00,363.14,363.51,362.38,362.43,14495.0,358.3552,358.7203,357.6052,357.6545,14495.0
2024-08-02 15:20:00,362.33,362.46,362.08,362.09,2634.0,357.5558,357.6841,357.3091,357.319,2634.0
2024-08-02 15:25:00,362.1,362.67,362.03,362.25,3927.0,357.3289,357.8914,357.2598,357.4769,3927.0
2024-08-02 15:30:00,362.21,362.7,361.92,362.1,8186.0,357.4374,357.921,357.1512,357.3289,8186.0
2024-08-02 15:35:00,361.97,363.35,361.97,362.9,20985.0,357.2006,358.5624,357.2006,358.1183,20985.0
2024-08-02 15:40:00,362.9,363.21,362.14,362.83,12164.0,358.1183,358.4242,357.3683,358.0492,12164.0
2024-08-02 15:45:00,362.72,363.21,362.62,362.62,7924.0,357.9407,358.4242,357.842,357.842,7924.0
2024-08-02 15:50:00,362.58,363.15,362.25,362.57,15475.0,357.8025,358.365,357.4769,357.7927,15475.0
2024-08-02 15:55:00,362.65,363.88,362.65,363.48,75365.0,357.8716,359.0854,357.8716,358.6907,75365.0
2024-08-05 09:30:00,359.07,359.47,358.15,358.15,1076.0,354.3388,354.7335,353.4309,353.4309,1076.0
2024-08-05 09:35:00,360.0,360.39,356.95,356.95,31155.0,355.2565,355.6414,352.2467,352.2467,31155.0
2024-08-05 09:40:00,357.32,359.26,356.77,357.75,6721.0,352.6118,354.5263,352.0691,353.0362,6721.0
2024-08-05 09:45:00,357.54,359.95,356.6,357.22,10826.0,352.829,355.2072,351.9013,352.5132,10826.0
2024-08-05 09:50:00,357.29,359.42,356.95,358.04,9285.0,352.5822,354.6842,352.2467,353.3224,9285.0
2024-08-05 09:55:00,358.24,359.76,357.07,359.75,18099.0,353.5197,355.0197,352.3651,355.0098,18099.0
2024-08-05 10:00:00,359.42,362.3,358.79,358.8,10189.0,354.6842,357.5262,354.0625,354.0723,10189.0
2024-08-05 10:05:00,358.8,359.83,357.99,358.86,5227.0,354.0723,355.0888,353.273,354.1316,5227.0
2024-08-05 10:10:00,358.52,358.89,358.16,358.68,5072.0,353.796,354.1612,353.4408,353.9539,5072.0
2024-08-05 10:15:00,358.51,359.88,358.34,359.88,5815.0,353.7862,355.1381,353.6184,355.1381,5815.0
2024-08-05 10:20:00,359.37,360.04,358.1,359.6,20673.0,354.6348,355.296,353.3816,354.8618,20673.0
2024-08-05 10:25:00,358.73,358.87,357.07,357.34,4252.0,354.0033,354.1414,352.3651,352.6316,4252.0
2024-08-05 10:30:00,357.6,357.61,355.72,356.11,6710.0,352.8882,352.898,351.0329,351.4178,6710.0
2024-08-05 10:35:00,355.65,356.16,354.02,354.61,5750.0,350.9639,351.4671,349.3553,349.9376,5750.0
2024-08-05 10:40:00,354.29,355.3,353.88,354.4,7111.0,349.6218,350.6185,349.2172,349.7303,7111.0
2024-08-05 10:45:00,354.6,354.74,353.8,354.03,8106.0,349.9277,350.0658,349.1382,349.3652,8106.0
2024-08-05 10:50:00,353.96,353.97,352.64,353.79,16997.0,349.2961,349.306,347.9935,349.1284,16997.0
2024-08-05 10:55:00,353.2,354.03,352.48,353.02,18709.0,348.5461,349.3652,347.8356,348.3685,18709.0
2024-08-05 11:00:00,353.02,353.52,352.84,352.88,1816.0,348.3685,348.8619,348.1909,348.2304,1816.0
2024-08-05 11:05:00,353.12,353.36,352.03,353.02,6781.0,348.4672,348.704,347.3916,348.3685,6781.0
2024-08-05 11:10:00,353.14,353.67,352.53,353.67,3940.0,348.4869,349.0099,347.885,349.0099,3940.0
2024-08-05 11:15:00,353.69,353.69,352.05,352.86,6471.0,349.0297,349.0297,347.4113,348.2106,6471.0
2024-08-05 11:20:00,352.45,353.12,352.09,352.8,10756.0,347.806,348.4672,347.4508,348.1514,10756.0
2024-08-05 11:25:00,353.1,353.25,352.26,352.42,10862.0,348.4475,348.5955,347.6185,347.7764,10862.0
2024-08-05 11:30:00,352.42,354.1,352.42,353.67,13093.0,347.7764,349.4343,347.7764,349.0099,13093.0
2024-08-05 11:35:00,354.1,355.11,354.04,354.73,5323.0,349.4343,350.431,349.3751,350.056,5323.0
2024-08-05 11:40:00,354.75,354.75,353.43,354.12,5524.0,350.0757,350.0757,348.7731,349.454,5524.0
2024-08-05 11:45:00,353.95,355.07,353.56,354.67,5659.0,349.2863,350.3915,348.9014,349.9968,5659.0
2024-08-05 11:50:00,354.34,354.64,354.14,354.55,2528.0,349.6711,349.9672,349.4738,349.8783,2528.0
2024-08-05 11:55:00,354.28,356.04,354.28,356.03,5768.0,349.6119,351.3487,349.6119,351.3388,5768.0
2024-08-05 12:00:00,356.26,356.26,355.39,355.39,3676.0,351.5658,351.5658,350.7073,350.7073,3676.0
2024-08-05 12:05:00,355.42,356.77,355.33,356.7,11016.0,350.7369,352.0691,350.6481,352.0,11016.0
2024-08-05 12:10:00,356.7,356.99,356.25,356.76,4400.0,352.0,352.2862,351.5559,352.0592,4400.0
2024-08-05 12:15:00,356.83,358.02,356.83,357.88,3933.0,352.1283,353.3026,352.1283,353.1645,3933.0
2024-08-05 12:20:00,358.45,358.73,357.84,358.33,8360.0,353.727,354.0033,353.125,353.6085,8360.0
2024-08-05 12:25:00,358.17,358.59,357.66,358.52,4084.0,353.4506,353.8651,352.9474,353.796,4084.0
2024-08-05 12:30:00,358.83,358.9,357.84,358.29,5562.0,354.102,354.171,353.125,353.5691,5562.0
2024-08-05 12:35:00,357.84,358.31,357.15,357.57,3894.0,353.125,353.5888,352.4441,352.8586,3894.0
2024-08-05 12:40:00,358.13,358.54,357.02,357.02,5488.0,353.4112,353.8158,352.3158,352.3158,5488.0
2024-08-05 12:45:00,357.24,357.24,356.16,356.56,3010.0,352.5329,352.5329,351.4671,351.8619,3010.0
2024-08-05 12:50:00,356.67,357.19,356.39,356.75,3767.0,351.9704,352.4836,351.6941,352.0494,3767.0
2024-08-05 12:55:00,357.14,357.2,355.81,356.78,3822.0,352.4342,352.4934,351.1217,352.079,3822.0
2024-08-05 13:00:00,356.48,356.78,355.82,356.1,3900.0,351.7829,352.079,351.1316,351.4079,3900.0
2024-08-05 13:05:00,356.19,356.19,355.17,355.37,6822.0,351.4967,351.4967,350.4902,350.6875,6822.0
2024-08-05 13:10:00,355.35,355.7,355.17,355.65,3127.0,350.6678,351.0132,350.4902,350.9639,3127.0
2024-08-05 13:15:00,355.49,356.08,355.49,355.78,4820.0,350.806,351.3882,350.806,351.0921,4820.0
2024-08-05 13:20:00,355.81,356.09,355.38,355.74,1900.0,351.1217,351.3981,350.6974,351.0527,1900.0
2024-08-05 13:25:00,356.09,356.09,355.35,355.59,2615.0,351.3981,351.3981,350.6678,350.9046,2615.0
2024-08-05 13:30:00,355.14,355.2,354.02,354.43,2232.0,350.4606,350.5198,349.3553,349.7599,2232.0
2024-08-05 13:35:00,354.09,354.85,353.96,354.85,2704.0,349.4244,350.1744,349.2961,350.1744,2704.0
2024-08-05 13:40:00,355.05,355.05,353.54,353.7,2400.0,350.3718,350.3718,348.8817,349.0395,2400.0
2024-08-05 13:45:00,353.81,354.12,353.55,353.84,1901.0,349.1481,349.454,348.8915,349.1777,1901.0
2024-08-05 13:50:00,353.55,354.13,353.46,353.47,4300.0,348.8915,349.4639,348.8027,348.8126,4300.0
2024-08-05 13:55:00,353.71,353.71,353.17,353.5,1613.0,349.0494,349.0494,348.5165,348.8422,1613.0
2024-08-05 14:00:00,353.17,353.31,352.89,353.31,2549.0,348.5165,348.6547,348.2402,348.6547,2549.0
2024-08-05 14:05:00,353.16,353.96,353.16,353.74,4330.0,348.5067,349.2961,348.5067,349.079,4330.0
2024-08-05 14:10:00,353.74,354.39,353.71,354.39,2174.0,349.079,349.7205,349.0494,349.7205,2174.0
2024-08-05 14:15:00,354.35,354.72,354.0,354.15,4770.0,349.681,350.0461,349.3356,349.4836,4770.0
2024-08-05 14:20:00,354.03,354.4,353.93,353.93,2409.0,349.3652,349.7303,349.2665,349.2665,2409.0
2024-08-05 14:25:00,354.17,354.46,353.91,354.24,2604.0,349.5034,349.7895,349.2468,349.5724,2604.0
2024-08-05 14:30:00,354.24,354.34,353.36,353.8,3409.0,349.5724,349.6711,348.704,349.1382,3409.0
2024-08-05 14:35:00,353.55,353.79,352.8,352.81,2077.0,348.8915,349.1284,348.1514,348.1613,2077.0
2024-08-05 14:40:00,352.81,353.26,352.8,352.89,5219.0,348.1613,348.6053,348.1514,348.2402,5219.0
2024-08-05 14:45:00,353.09,353.11,352.75,352.93,2900.0,348.4376,348.4573,348.1021,348.2797,2900.0
2024-08-05 14:50:00,352.93,353.06,352.59,352.76,2220.0,348.2797,348.408,347.9442,348.1119,2220.0
2024-08-05 14:55:00,352.75,352.81,352.49,352.65,3521.0,348.1021,348.1613,347.8455,348.0034,3521.0
2024-08-05 15:00:00,352.7,353.16,352.49,352.82,4990.0,348.0527,348.5067,347.8455,348.1711,4990.0
2024-08-05 15:05:00,352.98,353.61,352.63,353.31,9086.0,348.329,348.9507,347.9836,348.6547,9086.0
2024-08-05 15:10:00,353.18,353.18,352.39,352.66,5094.0,348.5264,348.5264,347.7468,348.0133,5094.0
2024-08-05 15:15:00,352.78,353.13,352.51,352.86,3079.0,348.1317,348.4771,347.8652,348.2106,3079.0
2024-08-05 15:20:00,352.88,353.15,352.4,353.15,4270.0,348.2304,348.4968,347.7567,348.4968,4270.0
2024-08-05 15:25:00,352.8,352.97,352.56,352.88,6689.0,348.1514,348.3192,347.9146,348.2304,6689.0
2024-08-05 15:30:00,352.86,353.77,352.58,353.2,17154.0,348.2106,349.1086,347.9343,348.5461,17154.0
2024-08-05 15:35:00,353.43,353.78,352.27,352.53,21174.0,348.7731,349.1185,347.6284,347.885,21174.0
2024-08-05 15:40:00,352.49,352.84,352.16,352.33,17952.0,347.8455,348.1909,347.5198,347.6876,17952.0
2024-08-05 15:45:00,352.3,352.71,352.27,352.45,10353.0,347.658,348.0626,347.6284,347.806,10353.0
2024-08-05 15:50:00,352.65,355.2,352.65,355.2,53619.0,348.0034,350.5198,348.0034,350.5198,53619.0
2024-08-05 15:55:00,355.28,356.36,354.76,356.33,101967.0,350.5987,351.6645,350.0856,351.6349,101967.0
2024-08-06 09:30:00,356.46,358.07,354.76,354.76,14263.0,351.7632,353.352,350.0856,350.0856,14263.0
2024-08-06 09:35:00,355.46,357.03,355.04,355.04,3178.0,350.7764,352.3257,350.3619,350.3619,3178.0
2024-08-06 09:40:00,354.69,355.95,353.61,355.83,2419.0,350.0165,351.2599,348.9507,351.1415,2419.0
2024-08-06 09:45:00,355.94,357.08,355.67,356.53,3683.0,351.25,352.375,350.9836,351.8323,3683.0
2024-08-06 09:50:00,356.84,357.22,356.27,357.06,8260.0,352.1382,352.5132,351.5757,352.3553,8260.0
2024-08-06 09:55:00,356.93,359.47,356.92,358.82,5139.0,352.227,354.7335,352.2171,354.0921,5139.0
2024-08-06 10:00:00,359.68,359.68,358.55,358.6,2326.0,354.9408,354.9408,353.8256,353.875,2326.0
2024-08-06 10:05:00,359.22,359.92,358.61,359.53,3631.0,354.4868,355.1776,353.8849,354.7927,3631.0
2024-08-06 10:10:00,359.63,359.67,358.99,359.22,2571.0,354.8914,354.9309,354.2598,354.4868,2571.0
2024-08-06 10:15:00,358.65,359.14,357.65,357.81,1844.0,353.9243,354.4079,352.9375,353.0954,1844.0
2024-08-06 10:20:00,357.78,358.38,357.27,357.5,2073.0,353.0658,353.6579,352.5625,352.7895,2073.0
2024-08-06 10:25:00,357.5,357.85,355.88,355.88,4241.0,352.7895,353.1349,351.1908,351.1908,4241.0
2024-08-06 10:30:00,355.81,356.84,355.8,356.21,2787.0,351.1217,352.1382,351.1119,351.5165,2787.0
2024-08-06 10:35:00,356.07,356.75,354.97,354.97,10203.0,351.3783,352.0494,350.2928,350.2928,10203.0
2024-08-06 10:40:00,355.37,355.82,355.13,355.13,2048.0,350.6875,351.1316,350.4507,350.4507,2048.0
2024-08-06 10:45:00,355.01,355.91,355.0,355.91,1352.0,350.3323,351.2204,350.3224,351.2204,1352.0
2024-08-06 10:50:00,355.14,355.55,355.0,355.51,8506.0,350.4606,350.8652,350.3224,350.8257,8506.0
2024-08-06 10:55:00,355.39,355.81,355.39,355.43,1904.0,350.7073,351.1217,350.7073,350.7468,1904.0
2024-08-06 11:00:00,355.63,355.63,354.91,355.37,8648.0,350.9441,350.9441,350.2336,350.6875,8648.0
2024-08-06 11:05:00,355.46,355.46,354.57,354.68,8554.0,350.7764,350.7764,349.8981,350.0066,8554.0
2024-08-06 11:10:00,354.53,355.16,354.53,355.07,1839.0,349.8586,350.4803,349.8586,350.3915,1839.0
2024-08-06 11:15:00,355.17,355.17,354.83,355.05,3016.0,350.4902,350.4902,350.1547,350.3718,3016.0
2024-08-06 11:20:00,354.9,355.27,353.64,353.84,2216.0,350.2237,350.5889,348.9803,349.1777,2216.0
2024-08-06 11:25:00,353.64,355.33,353.64,355.33,6291.0,348.9803,350.6481,348.9803,350.6481,6291.0
2024-08-06 11:30:00,355.41,355.41,354.78,354.97,3783.0,350.727,350.727,350.1053,350.2928,3783.0
2024-08-06 11:35:00,355.44,355.47,355.33,355.34,350.0,350.7566,350.7862,350.6481,350.6579,350.0
2024-08-06 11:40:00,355.12,355.18,354.62,354.94,13816.0,350.4408,350.5,349.9474,350.2632,13816.0
2024-08-06 11:45:00,355.07,355.42,354.89,354.89,4389.0,350.3915,350.7369,350.2139,350.2139,4389.0
2024-08-06 11:50:00,355.26,356.6,355.26,356.55,10608.0,350.579,351.9013,350.579,351.852,10608.0
2024-08-06 11:55:00,356.23,356.37,356.23,356.37,335.0,351.5362,351.6744,351.5362,351.6744,335.0
2024-08-06 12:00:00,356.31,356.5,355.99,355.99,900.0,351.6152,351.8027,351.2994,351.2994,900.0
2024-08-06 12:05:00,356.18,356.57,355.99,356.38,1500.0,351.4869,351.8717,351.2994,351.6842,1500.0
2024-08-06 12:10:00,356.67,356.67,355.93,356.29,1340.0,351.9704,351.9704,351.2402,351.5954,1340.0
2024-08-06 12:15:00,356.51,356.56,355.8,355.8,2261.0,351.8125,351.8619,351.1119,351.1119,2261.0
2024-08-06 12:20:00,356.56,356.56,356.1,356.47,1370.0,351.8619,351.8619,351.4079,351.773,1370.0
2024-08-06 12:25:00,356.36,356.51,356.01,356.18,1188.0,351.6645,351.8125,351.3191,351.4869,1188.0
2024-08-06 12:30:00,356.22,356.61,356.12,356.61,1000.0,351.5263,351.9112,351.4277,351.9112,1000.0
2024-08-06 12:35:00,356.54,356.95,356.53,356.81,6126.0,351.8421,352.2467,351.8323,352.1086,6126.0
2024-08-06 12:40:00,356.62,356.7,356.53,356.53,560.0,351.9211,352.0,351.8323,351.8323,560.0
2024-08-06 12:45:00,356.6,356.97,356.33,356.6,1143.0,351.9013,352.2665,351.6349,351.9013,1143.0
2024-08-06 12:50:00,356.37,357.44,356.37,357.16,1290.0,351.6744,352.7303,351.6744,352.454,1290.0
2024-08-06 12:55:00,357.12,357.12,356.98,357.03,700.0,352.4145,352.4145,352.2763,352.3257,700.0
2024-08-06 13:00:00,357.1,357.15,356.64,356.64,2422.0,352.3947,352.4441,351.9408,351.9408,2422.0
2024-08-06 13:05:00,356.6,356.76,356.6,356.71,700.0,351.9013,352.0592,351.9013,352.0099,700.0
2024-08-06 13:10:00,356.79,356.79,356.68,356.71,500.0,352.0888,352.0888,351.9803,352.0099,500.0
2024-08-06 13:15:00,356.86,357.03,356.73,356.73,600.0,352.1579,352.3257,352.0296,352.0296,600.0
2024-08-06 13:20:00,356.69,356.76,356.48,356.68,4290.0,351.9902,352.0592,351.7829,351.9803,4290.0
2024-08-06 13:25:00,356.69,356.74,356.29,356.63,3001.0,351.9902,352.0395,351.5954,351.9309,3001.0
2024-08-06 13:30:00,356.74,357.14,356.74,356.93,2023.0,352.0395,352.4342,352.0395,352.227,2023.0
2024-08-06 13:35:00,357.25,357.25,356.63,356.63,432.0,352.5428,352.5428,351.9309,351.9309,432.0
2024-08-06 13:40:00,356.62,356.62,356.23,356.37,2100.0,351.9211,351.9211,351.5362,351.6744,2100.0
2024-08-06 13:45:00,356.07,356.36,356.07,356.36,300.0,351.3783,351.6645,351.3783,351.6645,300.0
2024-08-06 13:50:00,356.36,356.4,356.2,356.27,595.0,351.6645,351.704,351.5066,351.5757,595.0
2024-08-06 13:55:00,356.05,356.65,356.05,356.54,1982.0,351.3586,351.9507,351.3586,351.8421,1982.0
2024-08-06 14:00:00,356.37,356.38,356.06,356.13,1590.0,351.6744,351.6842,351.3685,351.4375,1590.0
2024-08-06 14:05:00,355.86,356.13,355.73,356.06,1500.0,351.1711,351.4375,351.0428,351.3685,1500.0
2024-08-06 14:10:00,355.81,356.32,355.81,356.32,1800.0,351.1217,351.625,351.1217,351.625,1800.0
2024-08-06 14:15:00,356.24,356.26,356.1,356.25,962.0,351.5461,351.5658,351.4079,351.5559,962.0
2024-08-06 14:20:00,356.36,356.96,356.35,356.49,1477.0,351.6645,352.2566,351.6546,351.7928,1477.0
2024-08-06 14:25:00,356.55,356.8,356.39,356.8,1083.0,351.852,352.0987,351.6941,352.0987,1083.0
2024-08-06 14:30:00,357.0,357.95,356.9,357.46,5542.0,352.2961,353.2335,352.1974,352.75,5542.0
2024-08-06 14:35:00,357.7,360.22,357.66,359.99,9129.0,352.9868,355.4736,352.9474,355.2467,9129.0
2024-08-06 14:40:00,359.84,359.94,358.84,358.85,3652.0,355.0986,355.1973,354.1118,354.1217,3652.0
2024-08-06 14:45:00,358.77,359.28,358.31,358.5,1648.0,354.0427,354.546,353.5888,353.7763,1648.0
2024-08-06 14:50:00,358.7,359.38,358.2,358.99,4339.0,353.9737,354.6447,353.4803,354.2598,4339.0
2024-08-06 14:55:00,359.0,359.19,358.26,358.26,16519.0,354.2697,354.4572,353.5395,353.5395,16519.0
2024-08-06 15:00:00,358.26,358.5,357.84,357.97,15202.0,353.5395,353.7763,353.125,353.2533,15202.0
2024-08-06 15:05:00,357.94,358.73,357.65,357.75,19550.0,353.2237,354.0033,352.9375,353.0362,19550.0
2024-08-06 15:10:00,357.14,358.66,357.14,358.66,5718.0,352.4342,353.9342,352.4342,353.9342,5718.0
2024-08-06 15:15:00,358.31,358.58,358.01,358.4,6356.0,353.5888,353.8552,353.2928,353.6776,6356.0
2024-08-06 15:20:00,358.31,359.53,358.06,359.53,3185.0,353.5888,354.7927,353.3421,354.7927,3185.0
2024-08-06 15:25:00,359.34,359.42,358.54,358.54,6205.0,354.6052,354.6842,353.8158,353.8158,6205.0
2024-08-06 15:30:00,358.43,358.62,357.98,358.02,11811.0,353.7072,353.8947,353.2632,353.3026,11811.0
2024-08-06 15:35:00,357.96,358.67,357.77,357.93,6285.0,353.2434,353.9441,353.0559,353.2138,6285.0
2024-08-06 15:40:00,357.79,358.16,357.29,357.29,5567.0,353.0757,353.4408,352.5822,352.5822,5567.0
2024-08-06 15:45:00,357.22,357.35,356.06,356.3,8246.0,352.5132,352.6415,351.3685,351.6053,8246.0
2024-08-06 15:50:00,356.3,356.68,355.17,356.03,13979.0,351.6053,351.9803,350.4902,351.3388,13979.0
2024-08-06 15:55:00,356.03,356.08,354.36,355.19,55707.0,351.3388,351.3882,349.6909,350.5099,55707.0
2024-08-07 09:30:00,355.88,356.99,353.2,353.21,8874.0,351.1908,352.2862,348.5461,348.556,8874.0
2024-08-07 09:35:00,353.06,353.58,351.84,352.73,4006.0,348.408,348.9211,347.2041,348.0823,4006.0
2024-08-07 09:40:00,352.78,354.48,352.34,352.93,6638.0,348.1317,349.8093,347.6975,348.2797,6638.0
2024-08-07 09:45:00,353.05,354.49,351.76,352.43,8525.0,348.3981,349.8191,347.1251,347.7863,8525.0
2024-08-07 09:50:00,352.43,354.08,351.59,353.76,3464.0,347.7863,349.4145,346.9573,349.0988,3464.0
2024-08-07 09:55:00,353.88,355.12,353.73,355.0,7362.0,349.2172,350.4408,349.0692,350.3224,7362.0
2024-08-07 10:00:00,355.06,355.9,355.05,355.9,3825.0,350.3816,351.2106,350.3718,351.2106,3825.0
2024-08-07 10:05:00,356.05,357.02,355.98,356.45,2962.0,351.3586,352.3158,351.2895,351.7533,2962.0
2024-08-07 10:10:00,356.45,356.83,355.68,355.85,8442.0,351.7533,352.1283,350.9935,351.1612,8442.0
2024-08-07 10:15:00,355.92,356.49,355.66,356.49,1350.0,351.2303,351.7928,350.9737,351.7928,1350.0
2024-08-07 10:20:00,356.63,356.63,355.8,356.04,9350.0,351.9309,351.9309,351.1119,351.3487,9350.0
2024-08-07 10:25:00,356.04,356.22,355.68,355.86,1000.0,351.3487,351.5263,350.9935,351.1711,1000.0
2024-08-07 10:30:00,355.68,355.84,355.17,355.17,2800.0,350.9935,351.1514,350.4902,350.4902,2800.0
2024-08-07 10:35:00,355.65,356.26,355.65,355.89,2356.0,350.9639,351.5658,350.9639,351.2007,2356.0
2024-08-07 10:40:00,356.04,356.04,354.41,354.41,3866.0,351.3487,351.3487,349.7402,349.7402,3866.0
2024-08-07 10:45:00,354.48,354.89,354.48,354.56,1000.0,349.8093,350.2139,349.8093,349.8882,1000.0
2024-08-07 10:50:00,354.53,355.27,354.52,355.22,3226.0,349.8586,350.5889,349.8487,350.5395,3226.0
2024-08-07 10:55:00,355.31,355.54,355.05,355.07,2330.0,350.6283,350.8553,350.3718,350.3915,2330.0
2024-08-07 11:00:00,355.46,355.46,354.44,354.44,3657.0,350.7764,350.7764,349.7698,349.7698,3657.0
2024-08-07 11:05:00,354.24,354.86,354.22,354.84,2759.0,349.5724,350.1843,349.5527,350.1645,2759.0
2024-08-07 11:10:00,354.68,355.04,353.98,353.98,4348.0,350.0066,350.3619,349.3159,349.3159,4348.0
2024-08-07 11:15:00,354.1,354.96,354.09,354.66,2662.0,349.4343,350.2829,349.4244,349.9869,2662.0
2024-08-07 11:20:00,354.63,354.88,354.34,354.35,2402.0,349.9573,350.204,349.6711,349.681,2402.0
2024-08-07 11:25:00,354.48,354.48,354.19,354.44,703.0,349.8093,349.8093,349.5231,349.7698,703.0
2024-08-07 11:30:00,354.44,355.34,354.43,354.58,5010.0,349.7698,350.6579,349.7599,349.908,5010.0
2024-08-07 11:35:00,354.57,355.28,354.56,354.92,1910.0,349.8981,350.5987,349.8882,350.2435,1910.0
2024-08-07 11:40:00,354.81,354.99,354.79,354.79,454.0,350.1349,350.3126,350.1152,350.1152,454.0
2024-08-07 11:45:00,354.65,354.65,354.12,354.5,1506.0,349.977,349.977,349.454,349.829,1506.0
2024-08-07 11:50:00,354.12,354.44,353.8,353.8,2050.0,349.454,349.7698,349.1382,349.1382,2050.0
2024-08-07 11:55:00,353.73,353.85,352.45,353.78,19273.0,349.0692,349.1876,347.806,349.1185,19273.0
2024-08-07 12:00:00,353.78,353.78,353.11,353.11,3346.0,349.1185,349.1185,348.4573,348.4573,3346.0
2024-08-07 12:05:00,353.25,353.49,352.95,352.95,2819.0,348.5955,348.8323,348.2994,348.2994,2819.0
2024-08-07 12:10:00,353.17,353.37,352.83,353.37,1716.0,348.5165,348.7139,348.181,348.7139,1716.0
2024-08-07 12:15:00,353.26,353.4,353.22,353.4,700.0,348.6053,348.7435,348.5659,348.7435,700.0
2024-08-07 12:20:00,353.19,353.37,352.57,352.59,2824.0,348.5363,348.7139,347.9244,347.9442,2824.0
2024-08-07 12:25:00,352.72,352.9,352.64,352.71,1910.0,348.0725,348.2501,347.9935,348.0626,1910.0
2024-08-07 12:30:00,352.37,352.37,352.33,352.33,357.0,347.7271,347.7271,347.6876,347.6876,357.0
2024-08-07 12:35:00,352.52,352.52,352.07,352.25,2490.0,347.8751,347.8751,347.431,347.6087,2490.0
2024-08-07 12:40:00,352.15,352.15,351.26,351.26,3731.0,347.51,347.51,346.6317,346.6317,3731.0
2024-08-07 12:45:00,351.41,351.77,351.32,351.7,1109.0,346.7797,347.135,346.6909,347.0659,1109.0
2024-08-07 12:50:00,351.5,351.7,351.45,351.7,2076.0,346.8685,347.0659,346.8192,347.0659,2076.0
2024-08-07 12:55:00,351.64,351.65,351.35,351.6,2000.0,347.0067,347.0166,346.7205,346.9672,2000.0
2024-08-07 13:00:00,351.64,351.66,351.52,351.62,1175.0,347.0067,347.0264,346.8883,346.987,1175.0
2024-08-07 13:05:00,351.6,352.01,351.51,351.52,4773.0,346.9672,347.3718,346.8784,346.8883,4773.0
2024-08-07 13:10:00,351.68,351.86,351.44,351.76,1400.0,347.0462,347.2238,346.8093,347.1251,1400.0
2024-08-07 13:15:00,351.41,351.41,350.83,351.0,1524.0,346.7797,346.7797,346.2074,346.3751,1524.0
2024-08-07 13:20:00,351.01,351.22,350.83,350.86,7926.0,346.385,346.5922,346.2074,346.237,7926.0
2024-08-07 13:25:00,351.0,351.42,350.73,350.85,8560.0,346.3751,346.7896,346.1087,346.2271,8560.0
2024-08-07 13:30:00,350.95,351.79,350.82,351.66,8234.0,346.3258,347.1547,346.1975,347.0264,8234.0
2024-08-07 13:35:00,351.85,351.91,351.6,351.64,3424.0,347.2139,347.2731,346.9672,347.0067,3424.0
2024-08-07 13:40:00,351.76,351.76,351.12,351.24,1092.0,347.1251,347.1251,346.4935,346.612,1092.0
2024-08-07 13:45:00,351.07,351.13,350.76,350.91,1000.0,346.4442,346.5034,346.1383,346.2863,1000.0
2024-08-07 13:50:00,350.49,350.77,350.49,350.77,900.0,345.8718,346.1482,345.8718,346.1482,900.0
2024-08-07 13:55:00,350.62,350.62,350.01,350.1,2340.0,346.0001,346.0001,345.3982,345.487,2340.0
2024-08-07 14:00:00,350.17,350.17,349.18,349.18,3893.0,345.5561,345.5561,344.5791,344.5791,3893.0
2024-08-07 14:05:00,349.31,349.31,348.51,348.86,4376.0,344.7074,344.7074,343.9179,344.2633,4376.0
2024-08-07 14:10:00,348.42,348.79,348.42,348.42,1950.0,343.8291,344.1942,343.8291,343.8291,1950.0
2024-08-07 14:15:00,348.69,348.88,347.92,347.92,6489.0,344.0956,344.2831,343.3357,343.3357,6489.0
2024-08-07 14:20:00,348.32,348.71,348.04,348.37,991.0,343.7304,344.1153,343.4541,343.7798,991.0
2024-08-07 14:25:00,348.04,348.66,347.16,347.53,6049.0,343.4541,344.066,342.5857,342.9508,6049.0
2024-08-07 14:30:00,347.69,348.12,347.58,347.83,2390.0,343.1087,343.5331,343.0002,343.2469,2390.0
2024-08-07 14:35:00,347.54,347.61,347.33,347.61,900.0,342.9607,343.0298,342.7535,343.0298,900.0
2024-08-07 14:40:00,347.53,347.56,347.0,347.0,6588.0,342.9508,342.9805,342.4278,342.4278,6588.0
2024-08-07 14:45:00,347.0,347.02,346.66,346.81,925.0,342.4278,342.4476,342.0923,342.2403,925.0
2024-08-07 14:50:00,346.74,346.75,346.26,346.5,4732.0,342.1713,342.1811,341.6976,341.9344,4732.0
2024-08-07 14:55:00,346.68,347.82,346.48,347.34,3818.0,342.112,343.237,341.9147,342.7633,3818.0
2024-08-07 15:00:00,347.41,347.8,347.41,347.75,6398.0,342.8324,343.2173,342.8324,343.1679,6398.0
2024-08-07 15:05:00,347.56,347.8,347.49,347.5,1772.0,342.9805,343.2173,342.9114,342.9212,1772.0
2024-08-07 15:10:00,347.75,348.01,347.75,347.96,1500.0,343.1679,343.4245,343.1679,343.3752,1500.0
2024-08-07 15:15:00,347.96,348.0,347.74,348.0,1688.0,343.3752,343.4147,343.1581,343.4147,1688.0
2024-08-07 15:20:00,348.04,348.04,347.44,347.66,1700.0,343.4541,343.4541,342.862,343.0791,1700.0
2024-08-07 15:25:00,347.45,348.05,347.45,347.67,8263.0,342.8719,343.464,342.8719,343.089,8263.0
2024-08-07 15:30:00,347.71,347.92,347.3,347.63,11269.0,343.1285,343.3357,342.7239,343.0495,11269.0
2024-08-07 15:35:00,347.69,348.14,347.53,347.7,11851.0,343.1087,343.5528,342.9508,343.1186,11851.0
2024-08-07 15:40:00,347.69,347.7,345.73,345.91,8321.0,343.1087,343.1186,341.1746,341.3522,8321.0
2024-08-07 15:45:00,345.91,346.32,345.72,346.01,20759.0,341.3522,341.7568,341.1647,341.4509,20759.0
2024-08-07 15:50:00,345.96,346.71,345.6,345.6,23762.0,341.4015,342.1417,341.0463,341.0463,23762.0
2024-08-07 15:55:00,345.75,345.92,344.83,345.21,77598.0,341.1943,341.3621,340.2864,340.6614,77598.0
2024-08-08 09:30:00,343.83,346.17,343.17,343.47,13556.0,339.2996,341.6088,338.6483,338.9443,13556.0
2024-08-08 09:35:00,343.75,345.83,343.2,345.58,10457.0,339.2207,341.2732,338.6779,341.0265,10457.0
2024-08-08 09:40:00,345.24,346.95,344.82,346.02,6986.0,340.691,342.3785,340.2766,341.4607,6986.0
2024-08-08 09:45:00,346.37,347.25,345.95,346.24,10827.0,341.8061,342.6745,341.3917,341.6778,10827.0
2024-08-08 09:50:00,346.22,348.79,346.21,348.65,4850.0,341.6581,344.1942,341.6482,344.0561,4850.0
2024-08-08 09:55:00,348.56,349.63,348.56,349.02,5229.0,343.9673,345.0232,343.9673,344.4212,5229.0
2024-08-08 10:00:00,348.78,349.69,348.58,349.01,6631.0,344.1844,345.0824,343.987,344.4113,6631.0
2024-08-08 10:05:00,349.02,349.02,347.98,348.0,3647.0,344.4212,344.4212,343.3949,343.4147,3647.0
2024-08-08 10:10:00,347.82,347.9,347.17,347.17,3669.0,343.237,343.316,342.5956,342.5956,3669.0
2024-08-08 10:15:00,347.17,347.26,345.51,345.96,9126.0,342.5956,342.6844,340.9575,341.4015,9126.0
2024-08-08 10:20:00,346.05,347.7,345.62,347.02,11484.0,341.4903,343.1186,341.066,342.4476,11484.0
2024-08-08 10:25:00,347.31,347.51,347.02,347.16,3329.0,342.7337,342.9311,342.4476,342.5857,3329.0
2024-08-08 10:30:00,346.72,347.5,346.72,347.42,2400.0,342.1515,342.9212,342.1515,342.8423,2400.0
2024-08-08 10:35:00,347.26,347.28,345.89,346.19,6156.0,342.6844,342.7041,341.3325,341.6285,6156.0
2024-08-08 10:40:00,345.93,346.69,345.9,346.05,4733.0,341.3719,342.1219,341.3423,341.4903,4733.0
2024-08-08 10:45:00,346.15,346.91,346.13,346.36,4627.0,341.589,342.339,341.5693,341.7963,4627.0
2024-08-08 10:50:00,346.05,346.92,346.0,346.8,1876.0,341.4903,342.3489,341.441,342.2305,1876.0
2024-08-08 10:55:00,346.98,347.0,346.2,346.52,5142.0,342.4081,342.4278,341.6384,341.9542,5142.0
2024-08-08 11:00:00,346.52,347.34,346.49,347.34,3248.0,341.9542,342.7633,341.9245,342.7633,3248.0
2024-08-08 11:05:00,347.4,347.4,346.88,347.26,11276.0,342.8226,342.8226,342.3094,342.6844,11276.0
2024-08-08 11:10:00,347.25,347.6,346.75,346.77,4147.0,342.6745,343.0199,342.1811,342.2009,4147.0
2024-08-08 11:15:00,346.93,346.97,346.56,346.79,6694.0,342.3588,342.3982,341.9936,342.2206,6694.0
2024-08-08 11:20:00,346.75,347.02,346.51,346.68,4546.0,342.1811,342.4476,341.9443,342.112,4546.0
2024-08-08 11:25:00,346.7,347.39,346.39,346.81,6631.0,342.1318,342.8127,341.8259,342.2403,6631.0
2024-08-08 11:30:00,346.85,347.13,346.6,347.12,3283.0,342.2798,342.5561,342.0331,342.5462,3283.0
2024-08-08 11:35:00,347.15,347.75,346.8,347.66,4204.0,342.5759,343.1679,342.2305,343.0791,4204.0
2024-08-08 11:40:00,347.6,347.6,347.18,347.48,2749.0,343.0199,343.0199,342.6055,342.9015,2749.0
2024-08-08 11:45:00,347.5,348.31,347.49,347.97,3120.0,342.9212,343.7206,342.9114,343.385,3120.0
2024-08-08 11:50:00,348.22,348.69,348.19,348.3,3031.0,343.6318,344.0956,343.6021,343.7107,3031.0
2024-08-08 11:55:00,348.27,348.28,347.89,347.89,2100.0,343.6811,343.691,343.3061,343.3061,2100.0
2024-08-08 12:00:00,347.9,348.32,347.88,348.16,4269.0,343.316,343.7304,343.2962,343.5725,4269.0
2024-08-08 12:05:00,348.16,348.18,347.53,347.53,2313.0,343.5725,343.5923,342.9508,342.9508,2313.0
2024-08-08 12:10:00,347.74,347.86,347.33,347.5,4621.0,343.1581,343.2765,342.7535,342.9212,4621.0
2024-08-08 12:15:00,347.46,347.67,347.21,347.3,2406.0,342.8818,343.089,342.6351,342.7239,2406.0
2024-08-08 12:20:00,347.04,347.22,347.04,347.22,800.0,342.4673,342.6449,342.4673,342.6449,800.0
2024-08-08 12:25:00,346.88,347.11,346.74,346.84,4525.0,342.3094,342.5364,342.1713,342.2699,4525.0
2024-08-08 12:30:00,346.92,346.92,346.35,346.36,1175.0,342.3489,342.3489,341.7864,341.7963,1175.0
2024-08-08 12:35:00,346.7,346.7,346.13,346.35,4135.0,342.1318,342.1318,341.5693,341.7864,4135.0
2024-08-08 12:40:00,346.15,346.26,345.94,346.25,2400.0,341.589,341.6976,341.3818,341.6877,2400.0
2024-08-08 12:45:00,346.17,346.85,346.16,346.75,2519.0,341.6088,342.2798,341.5989,342.1811,2519.0
2024-08-08 12:50:00,346.99,347.22,346.62,346.85,6294.0,342.418,342.6449,342.0528,342.2798,6294.0
2024-08-08 12:55:00,347.03,347.03,346.74,346.74,1865.0,342.4574,342.4574,342.1713,342.1713,1865.0
2024-08-08 13:00:00,346.81,347.34,346.72,347.34,2138.0,342.2403,342.7633,342.1515,342.7633,2138.0
2024-08-08 13:05:00,347.19,347.49,347.18,347.49,2516.0,342.6153,342.9114,342.6055,342.9114,2516.0
2024-08-08 13:10:00,347.58,347.65,347.46,347.5,700.0,343.0002,343.0693,342.8818,342.9212,700.0
2024-08-08 13:15:00,347.5,347.7,347.34,347.69,6568.0,342.9212,343.1186,342.7633,343.1087,6568.0
2024-08-08 13:20:00,347.7,347.81,347.21,347.41,4496.0,343.1186,343.2272,342.6351,342.8324,4496.0
2024-08-08 13:25:00,347.36,348.17,347.35,348.04,6595.0,342.7831,343.5824,342.7732,343.4541,6595.0
2024-08-08 13:30:00,348.08,348.82,348.08,348.51,2600.0,343.4936,344.2238,343.4936,343.9179,2600.0
2024-08-08 13:35:00,348.5,348.51,348.21,348.4,2952.0,343.9081,343.9179,343.6219,343.8094,2952.0
2024-08-08 13:40:00,348.59,348.74,348.43,348.74,4219.0,343.9969,344.1449,343.839,344.1449,4219.0
2024-08-08 13:45:00,348.79,348.84,348.24,348.24,2215.0,344.1942,344.2436,343.6515,343.6515,2215.0
2024-08-08 13:50:00,348.43,348.43,347.73,348.05,6868.0,343.839,343.839,343.1482,343.464,6868.0
2024-08-08 13:55:00,348.13,348.53,348.13,348.53,500.0,343.5429,343.9377,343.5429,343.9377,500.0
2024-08-08 14:00:00,348.5,348.57,348.28,348.29,1513.0,343.9081,343.9771,343.691,343.7008,1513.0
2024-08-08 14:05:00,348.42,348.42,348.24,348.34,1000.0,343.8291,343.8291,343.6515,343.7502,1000.0
2024-08-08 14:10:00,348.34,348.85,348.34,348.85,3178.0,343.7502,344.2535,343.7502,344.2535,3178.0
2024-08-08 14:15:00,348.73,348.78,348.45,348.56,4369.0,344.135,344.1844,343.8587,343.9673,4369.0
2024-08-08 14:20:00,348.7,348.91,348.47,348.66,5610.0,344.1054,344.3127,343.8785,344.066,5610.0
2024-08-08 14:25:00,348.82,348.82,348.12,348.12,2738.0,344.2238,344.2238,343.5331,343.5331,2738.0
2024-08-08 14:30:00,348.33,348.33,348.06,348.16,3002.0,343.7403,343.7403,343.4739,343.5725,3002.0
2024-08-08 14:35:00,348.14,348.19,347.76,347.76,1700.0,343.5528,343.6021,343.1778,343.1778,1700.0
2024-08-08 14:40:00,347.85,348.0,347.52,347.82,6796.0,343.2666,343.4147,342.941,343.237,6796.0
2024-08-08 14:45:00,347.91,348.49,347.78,348.49,3633.0,343.3258,343.8982,343.1976,343.8982,3633.0
2024-08-08 14:50:00,348.28,348.28,347.75,347.86,3208.0,343.691,343.691,343.1679,343.2765,3208.0
2024-08-08 14:55:00,347.7,347.82,347.5,347.6,975.0,343.1186,343.237,342.9212,343.0199,975.0
2024-08-08 15:00:00,347.45,347.66,347.44,347.51,633.0,342.8719,343.0791,342.862,342.9311,633.0
2024-08-08 15:05:00,347.46,348.28,347.45,348.28,2540.0,342.8818,343.691,342.8719,343.691,2540.0
2024-08-08 15:10:00,348.33,348.33,347.71,348.0,3898.0,343.7403,343.7403,343.1285,343.4147,3898.0
2024-08-08 15:15:00,347.88,347.98,347.47,347.47,7450.0,343.2962,343.3949,342.8916,342.8916,7450.0
2024-08-08 15:20:00,347.59,347.61,347.08,347.08,5631.0,343.0101,343.0298,342.5068,342.5068,5631.0
2024-08-08 15:25:00,347.1,347.69,347.05,347.69,5593.0,342.5265,343.1087,342.4772,343.1087,5593.0
2024-08-08 15:30:00,347.46,347.73,347.24,347.36,9483.0,342.8818,343.1482,342.6647,342.7831,9483.0
2024-08-08 15:35:00,347.26,347.8,347.1,347.66,7525.0,342.6844,343.2173,342.5265,343.0791,7525.0
2024-08-08 15:40:00,347.49,348.52,347.44,348.52,10620.0,342.9114,343.9278,342.862,343.9278,10620.0
2024-08-08 15:45:00,348.42,349.35,348.34,349.35,34630.0,343.8291,344.7469,343.7502,344.7469,34630.0
2024-08-08 15:50:00,349.5,350.4,349.0,350.04,37448.0,344.8949,345.783,344.4015,345.4278,37448.0
2024-08-08 15:55:00,350.04,350.77,349.85,350.09,88374.0,345.4278,346.1482,345.2403,345.4771,88374.0
2024-08-09 09:30:00,349.37,349.52,347.98,348.84,7350.0,344.7666,344.9146,343.3949,344.2436,7350.0
2024-08-09 09:35:00,348.88,349.52,348.68,349.39,3919.0,344.2831,344.9146,344.0857,344.7863,3919.0
2024-08-09 09:40:00,348.98,349.39,348.19,348.56,1808.0,344.3817,344.7863,343.6021,343.9673,1808.0
2024-08-09 09:45:00,348.77,348.81,347.52,348.25,22766.0,344.1745,344.214,342.941,343.6614,22766.0
2024-08-09 09:50:00,348.1,348.71,347.47,348.4,4539.0,343.5133,344.1153,342.8916,343.8094,4539.0
2024-08-09 09:55:00,348.74,349.94,348.39,349.75,6889.0,344.1449,345.3291,343.7995,345.1416,6889.0
2024-08-09 10:00:00,349.88,350.95,349.8,349.82,13989.0,345.2699,346.3258,345.1909,345.2107,13989.0
2024-08-09 10:05:00,350.1,350.29,348.48,348.63,3680.0,345.487,345.6745,343.8883,344.0364,3680.0
2024-08-09 10:10:00,348.5,348.93,348.47,348.71,3742.0,343.9081,344.3324,343.8785,344.1153,3742.0
2024-08-09 10:15:00,348.44,350.0,348.44,348.93,8440.0,343.8489,345.3883,343.8489,344.3324,8440.0
2024-08-09 10:20:00,348.93,349.55,348.92,349.55,3207.0,344.3324,344.9442,344.3225,344.9442,3207.0
2024-08-09 10:25:00,349.15,350.13,349.15,350.11,1651.0,344.5495,345.5166,344.5495,345.4969,1651.0
2024-08-09 10:30:00,349.82,349.82,349.09,349.09,3467.0,345.2107,345.2107,344.4903,344.4903,3467.0
2024-08-09 10:35:00,348.81,348.92,348.14,348.8,2786.0,344.214,344.3225,343.5528,344.2041,2786.0
2024-08-09 10:40:00,348.8,349.59,348.79,348.87,1747.0,344.2041,344.9837,344.1942,344.2732,1747.0
2024-08-09 10:45:00,349.23,349.23,348.49,348.49,1494.0,344.6284,344.6284,343.8982,343.8982,1494.0
2024-08-09 10:50:00,348.91,348.91,348.54,348.54,900.0,344.3127,344.3127,343.9475,343.9475,900.0
2024-08-09 10:55:00,348.92,348.92,348.46,348.46,1050.0,344.3225,344.3225,343.8686,343.8686,1050.0
2024-08-09 11:00:00,348.97,349.36,348.97,349.03,2100.0,344.3719,344.7567,344.3719,344.4311,2100.0
2024-08-09 11:05:00,349.02,350.1,349.01,349.92,1590.0,344.4212,345.487,344.4113,345.3094,1590.0
2024-08-09 11:10:00,350.39,350.75,350.39,350.75,602.0,345.7732,346.1284,345.7732,346.1284,602.0
2024-08-09 11:15:00,350.41,350.61,350.06,350.08,2723.0,345.7929,345.9903,345.4475,345.4672,2723.0
2024-08-09 11:20:00,350.04,350.04,349.81,349.81,400.0,345.4278,345.4278,345.2008,345.2008,400.0
2024-08-09 11:25:00,350.09,350.22,349.46,349.93,5203.0,345.4771,345.6054,344.8554,345.3192,5203.0
2024-08-09 11:30:00,349.94,350.08,349.13,349.83,6585.0,345.3291,345.4672,344.5298,345.2205,6585.0
2024-08-09 11:35:00,349.72,349.87,349.32,349.32,1500.0,345.112,345.26,344.7173,344.7173,1500.0
2024-08-09 11:40:00,349.32,349.58,349.15,349.58,1513.0,344.7173,344.9738,344.5495,344.9738,1513.0
2024-08-09 11:45:00,349.55,349.57,349.26,349.57,525.0,344.9442,344.964,344.6581,344.964,525.0
2024-08-09 11:50:00,349.29,349.49,349.25,349.39,1247.0,344.6877,344.885,344.6482,344.7863,1247.0
2024-08-09 11:55:00,349.31,349.52,349.11,349.52,3517.0,344.7074,344.9146,344.51,344.9146,3517.0
2024-08-09 12:00:00,349.61,349.61,349.43,349.57,800.0,345.0034,345.0034,344.8258,344.964,800.0
2024-08-09 12:05:00,349.65,350.06,349.4,350.06,1295.0,345.0429,345.4475,344.7962,345.4475,1295.0
2024-08-09 12:10:00,350.21,350.21,350.0,350.1,429.0,345.5955,345.5955,345.3883,345.487,429.0
2024-08-09 12:15:00,350.23,350.34,349.19,349.2,4118.0,345.6153,345.7238,344.589,344.5988,4118.0
2024-08-09 12:20:00,349.2,349.41,349.2,349.26,1889.0,344.5988,344.8061,344.5988,344.6581,1889.0
2024-08-09 12:25:00,349.39,349.4,349.26,349.26,717.0,344.7863,344.7962,344.6581,344.6581,717.0
2024-08-09 12:30:00,349.38,349.43,349.33,349.41,1100.0,344.7765,344.8258,344.7271,344.8061,1100.0
2024-08-09 12:35:00,349.4,349.9,349.4,349.86,1200.0,344.7962,345.2896,344.7962,345.2501,1200.0
2024-08-09 12:40:00,349.63,349.78,349.53,349.53,900.0,345.0232,345.1712,344.9245,344.9245,900.0
2024-08-09 12:45:00,349.53,350.03,349.53,349.9,1000.0,344.9245,345.4179,344.9245,345.2896,1000.0
2024-08-09 12:50:00,350.03,350.04,349.99,350.0,516.0,345.4179,345.4278,345.3784,345.3883,516.0
2024-08-09 12:55:00,350.07,350.44,350.07,350.4,800.0,345.4574,345.8225,345.4574,345.783,800.0
2024-08-09 13:00:00,350.39,350.62,350.17,350.17,1769.0,345.7732,346.0001,345.5561,345.5561,1769.0
2024-08-09 13:05:00,350.39,350.39,350.15,350.15,200.0,345.7732,345.7732,345.5363,345.5363,200.0
2024-08-09 13:10:00,350.14,350.56,350.14,350.56,2638.0,345.5265,345.9409,345.5265,345.9409,2638.0
2024-08-09 13:15:00,350.56,350.91,350.36,350.45,2414.0,345.9409,346.2863,345.7436,345.8324,2414.0
2024-08-09 13:20:00,350.66,350.66,350.41,350.44,844.0,346.0396,346.0396,345.7929,345.8225,844.0
2024-08-09 13:25:00,350.69,350.88,350.69,350.88,300.0,346.0692,346.2567,346.0692,346.2567,300.0
2024-08-09 13:30:00,350.99,351.0,350.74,350.86,1646.0,346.3653,346.3751,346.1185,346.237,1646.0
2024-08-09 13:35:00,350.57,350.79,350.52,350.55,1599.0,345.9508,346.1679,345.9014,345.9311,1599.0
2024-08-09 13:40:00,350.55,350.55,350.38,350.49,3812.0,345.9311,345.9311,345.7633,345.8718,3812.0
2024-08-09 13:45:00,350.49,350.51,350.35,350.51,900.0,345.8718,345.8916,345.7337,345.8916,900.0
2024-08-09 13:50:00,350.66,350.66,350.55,350.56,1100.0,346.0396,346.0396,345.9311,345.9409,1100.0
2024-08-09 13:55:00,350.46,350.55,350.32,350.34,530.0,345.8422,345.9311,345.7041,345.7238,530.0
2024-08-09 14:00:00,350.45,350.66,350.15,350.15,1720.0,345.8324,346.0396,345.5363,345.5363,1720.0
2024-08-09 14:05:00,350.06,350.33,350.06,350.33,400.0,345.4475,345.714,345.4475,345.714,400.0
2024-08-09 14:10:00,350.37,350.52,350.12,350.12,1044.0,345.7534,345.9014,345.5067,345.5067,1044.0
2024-08-09 14:15:00,350.13,350.18,349.99,350.07,1423.0,345.5166,345.5659,345.3784,345.4574,1423.0
2024-08-09 14:20:00,350.09,350.09,349.6,349.6,2203.0,345.4771,345.4771,344.9936,344.9936,2203.0
2024-08-09 14:25:00,349.69,349.78,349.64,349.78,1040.0,345.0824,345.1712,345.033,345.1712,1040.0
2024-08-09 14:30:00,349.75,349.76,349.48,349.52,1300.0,345.1416,345.1515,344.8752,344.9146,1300.0
2024-08-09 14:35:00,349.53,349.82,349.49,349.81,1834.0,344.9245,345.2107,344.885,345.2008,1834.0
2024-08-09 14:40:00,349.81,350.02,349.73,350.02,2460.0,345.2008,345.408,345.1219,345.408,2460.0
2024-08-09 14:45:00,350.12,350.54,350.08,350.08,3496.0,345.5067,345.9212,345.4672,345.4672,3496.0
2024-08-09 14:50:00,350.37,350.4,350.32,350.32,600.0,345.7534,345.783,345.7041,345.7041,600.0
2024-08-09 14:55:00,350.22,350.22,349.8,350.06,1800.0,345.6054,345.6054,345.1909,345.4475,1800.0
2024-08-09 15:00:00,350.02,350.19,349.62,349.62,1456.0,345.408,345.5758,345.0133,345.0133,1456.0
2024-08-09 15:05:00,349.68,350.24,349.52,350.15,2100.0,345.0725,345.6251,344.9146,345.5363,2100.0
2024-08-09 15:10:00,350.2,350.3,349.83,349.83,2238.0,345.5857,345.6843,345.2205,345.2205,2238.0
2024-08-09 15:15:00,349.92,350.18,349.92,350.18,1250.0,345.3094,345.5659,345.3094,345.5659,1250.0
2024-08-09 15:20:00,350.18,350.18,349.42,349.5,5291.0,345.5659,345.5659,344.8159,344.8949,5291.0
2024-08-09 15:25:00,349.56,349.9,349.41,349.86,3046.0,344.9541,345.2896,344.8061,345.2501,3046.0
2024-08-09 15:30:00,349.86,350.18,349.71,349.91,3334.0,345.2501,345.5659,345.1021,345.2995,3334.0
2024-08-09 15:35:00,349.92,350.1,349.82,349.87,4836.0,345.3094,345.487,345.2107,345.26,4836.0
2024-08-09 15:40:00,349.84,349.87,349.27,349.35,6785.0,345.2304,345.26,344.6679,344.7469,6785.0
2024-08-09 15:45:00,349.3,350.18,349.21,350.18,12407.0,344.6975,345.5659,344.6087,345.5659,12407.0
2024-08-09 15:50:00,350.28,350.45,349.03,350.0,14111.0,345.6646,345.8324,344.4311,345.3883,14111.0
2024-08-09 15:55:00,349.88,351.27,349.76,351.02,73205.0,345.2699,346.6416,345.1515,346.3949,73205.0
2024-08-12 09:30:00,351.0,351.0,351.0,351.0,0.0,346.3751,346.3751,346.3751,346.3751,0.0
2024-08-12 09:35:00,351.45,351.45,348.25,348.25,6514.0,346.8192,346.8192,343.6614,343.6614,6514.0
2024-08-12 09:40:00,348.97,348.97,348.2,348.93,5634.0,344.3719,344.3719,343.612,344.3324,5634.0
2024-08-12 09:45:00,349.15,350.01,349.15,350.01,614.0,344.5495,345.3982,344.5495,345.3982,614.0
2024-08-12 09:50:00,349.67,349.77,348.85,348.85,900.0,345.0626,345.1613,344.2535,344.2535,900.0
2024-08-12 09:55:00,349.14,350.44,349.14,350.0,1105.0,344.5396,345.8225,344.5396,345.3883,1105.0
2024-08-12 10:00:00,350.31,350.41,349.89,349.89,1231.0,345.6942,345.7929,345.2797,345.2797,1231.0
2024-08-12 10:05:00,350.0,350.01,349.68,349.78,1002.0,345.3883,345.3982,345.0725,345.1712,1002.0
2024-08-12 10:10:00,349.97,350.52,349.96,350.16,715.0,345.3587,345.9014,345.3488,345.5462,715.0
2024-08-12 10:15:00,349.78,350.25,349.52,349.72,2621.0,345.1712,345.635,344.9146,345.112,2621.0
2024-08-12 10:20:00,350.78,351.13,350.47,350.85,1003.0,346.158,346.5034,345.8521,346.2271,1003.0
2024-08-12 10:25:00,351.33,351.69,349.99,350.08,3758.0,346.7008,347.056,345.3784,345.4672,3758.0
2024-08-12 10:30:00,349.77,350.66,349.77,350.66,307.0,345.1613,346.0396,345.1613,346.0396,307.0
2024-08-12 10:35:00,351.41,351.41,351.4,351.41,100.0,346.7797,346.7797,346.7699,346.7797,100.0
2024-08-12 10:40:00,350.97,351.23,350.96,351.23,956.0,346.3455,346.6021,346.3357,346.6021,956.0
2024-08-12 10:45:00,350.91,351.87,350.52,351.18,6528.0,346.2863,347.2337,345.9014,346.5528,6528.0
2024-08-12 10:50:00,351.54,351.73,350.4,350.54,4537.0,346.908,347.0955,345.783,345.9212,4537.0
2024-08-12 10:55:00,350.35,350.65,350.22,350.65,1035.0,345.7337,346.0297,345.6054,346.0297,1035.0
2024-08-12 11:00:00,350.63,350.83,350.0,350.6,2920.0,346.01,346.2074,345.3883,345.9804,2920.0
2024-08-12 11:05:00,350.6,350.6,349.89,349.9,1609.0,345.9804,345.9804,345.2797,345.2896,1609.0
2024-08-12 11:10:00,350.03,350.03,349.7,349.7,1462.0,345.4179,345.4179,345.0923,345.0923,1462.0
2024-08-12 11:15:00,349.88,350.44,349.57,350.25,1087.0,345.2699,345.8225,344.964,345.635,1087.0
2024-08-12 11:20:00,350.58,351.08,350.26,350.27,2908.0,345.9607,346.4541,345.6449,345.6547,2908.0
2024-08-12 11:25:00,350.47,350.92,350.02,350.92,1700.0,345.8521,346.2962,345.408,346.2962,1700.0
2024-08-12 11:30:00,351.11,351.21,350.91,351.21,2213.0,346.4837,346.5824,346.2863,346.5824,2213.0
2024-08-12 11:35:00,351.29,351.63,351.26,351.63,3040.0,346.6613,346.9968,346.6317,346.9968,3040.0
2024-08-12 11:40:00,351.67,351.67,351.16,351.32,2812.0,347.0363,347.0363,346.533,346.6909,2812.0
2024-08-12 11:45:00,351.14,351.45,350.69,351.45,1848.0,346.5133,346.8192,346.0692,346.8192,1848.0
2024-08-12 11:50:00,351.28,351.44,350.86,350.86,3200.0,346.6514,346.8093,346.237,346.237,3200.0
2024-08-12 11:55:00,351.42,352.13,351.09,351.54,8044.0,346.7896,347.4902,346.4639,346.908,8044.0
2024-08-12 12:00:00,351.43,351.56,351.18,351.39,1107.0,346.7995,346.9277,346.5528,346.76,1107.0
2024-08-12 12:05:00,351.19,351.43,351.04,351.11,1413.0,346.5626,346.7995,346.4146,346.4837,1413.0
2024-08-12 12:10:00,351.62,351.62,350.82,351.1,1776.0,346.987,346.987,346.1975,346.4738,1776.0
2024-08-12 12:15:00,351.27,351.3,350.2,350.36,4513.0,346.6416,346.6712,345.5857,345.7436,4513.0
2024-08-12 12:20:00,350.22,350.31,349.98,350.27,1919.0,345.6054,345.6942,345.3686,345.6547,1919.0
2024-08-12 12:25:00,350.31,350.64,350.16,350.64,500.0,345.6942,346.0199,345.5462,346.0199,500.0
2024-08-12 12:30:00,350.18,350.39,349.68,349.82,3843.0,345.5659,345.7732,345.0725,345.2107,3843.0
2024-08-12 12:35:00,349.81,350.2,349.7,349.99,2165.0,345.2008,345.5857,345.0923,345.3784,2165.0
2024-08-12 12:40:00,349.83,349.83,349.59,349.8,1223.0,345.2205,345.2205,344.9837,345.1909,1223.0
2024-08-12 12:45:00,350.06,350.26,350.01,350.2,804.0,345.4475,345.6449,345.3982,345.5857,804.0
2024-08-12 12:50:00,349.96,350.16,349.76,350.03,1299.0,345.3488,345.5462,345.1515,345.4179,1299.0
2024-08-12 12:55:00,349.83,349.86,349.59,349.69,1500.0,345.2205,345.2501,344.9837,345.0824,1500.0
2024-08-12 13:00:00,349.64,349.64,349.13,349.27,1543.0,345.033,345.033,344.5298,344.6679,1543.0
2024-08-12 13:05:00,349.47,349.47,349.12,349.25,830.0,344.8653,344.8653,344.5199,344.6482,830.0
2024-08-12 13:10:00,349.42,349.42,349.3,349.41,600.0,344.8159,344.8159,344.6975,344.8061,600.0
2024-08-12 13:15:00,349.52,350.43,349.51,349.72,2802.0,344.9146,345.8126,344.9048,345.112,2802.0
2024-08-12 13:20:00,350.0,350.0,349.76,349.76,461.0,345.3883,345.3883,345.1515,345.1515,461.0
2024-08-12 13:25:00,349.56,349.83,349.4,349.83,1200.0,344.9541,345.2205,344.7962,345.2205,1200.0
2024-08-12 13:30:00,349.91,349.91,349.91,349.91,100.0,345.2995,345.2995,345.2995,345.2995,100.0
2024-08-12 13:35:00,349.56,349.99,349.56,349.99,504.0,344.9541,345.3784,344.9541,345.3784,504.0
2024-08-12 13:40:00,349.75,349.76,349.37,349.37,725.0,345.1416,345.1515,344.7666,344.7666,725.0
2024-08-12 13:45:00,349.52,349.76,349.52,349.56,340.0,344.9146,345.1515,344.9146,344.9541,340.0
2024-08-12 13:50:00,349.52,350.21,349.52,349.72,5041.0,344.9146,345.5955,344.9146,345.112,5041.0
2024-08-12 13:55:00,349.86,349.86,349.16,349.3,1310.0,345.2501,345.2501,344.5594,344.6975,1310.0
2024-08-12 14:00:00,349.3,349.36,349.19,349.28,415.0,344.6975,344.7567,344.589,344.6778,415.0
2024-08-12 14:05:00,349.24,349.31,349.1,349.2,707.0,344.6383,344.7074,344.5002,344.5988,707.0
2024-08-12 14:10:00,349.52,349.88,349.52,349.88,500.0,344.9146,345.2699,344.9146,345.2699,500.0
2024-08-12 14:15:00,349.96,349.96,349.6,349.6,783.0,345.3488,345.3488,344.9936,344.9936,783.0
2024-08-12 14:20:00,349.89,350.05,349.79,349.83,2401.0,345.2797,345.4376,345.1811,345.2205,2401.0
2024-08-12 14:25:00,350.11,350.11,350.11,350.11,100.0,345.4969,345.4969,345.4969,345.4969,100.0
2024-08-12 14:30:00,349.98,350.42,349.76,350.11,2267.0,345.3686,345.8028,345.1515,345.4969,2267.0
2024-08-12 14:35:00,349.9,350.09,349.71,349.81,871.0,345.2896,345.4771,345.1021,345.2008,871.0
2024-08-12 14:40:00,349.83,349.84,349.75,349.75,800.0,345.2205,345.2304,345.1416,345.1416,800.0
2024-08-12 14:45:00,349.76,349.77,349.53,349.77,796.0,345.1515,345.1613,344.9245,345.1613,796.0
2024-08-12 14:50:00,349.62,350.04,349.5,349.9,2473.0,345.0133,345.4278,344.8949,345.2896,2473.0
2024-08-12 14:55:00,350.05,350.07,349.83,349.92,592.0,345.4376,345.4574,345.2205,345.3094,592.0
2024-08-12 15:00:00,349.7,349.85,349.61,349.85,1000.0,345.0923,345.2403,345.0034,345.2403,1000.0
2024-08-12 15:05:00,349.95,350.1,349.94,350.1,1599.0,345.339,345.487,345.3291,345.487,1599.0
2024-08-12 15:10:00,350.11,350.23,350.04,350.09,3189.0,345.4969,345.6153,345.4278,345.4771,3189.0
2024-08-12 15:15:00,350.13,350.13,349.71,349.95,1704.0,345.5166,345.5166,345.1021,345.339,1704.0
2024-08-12 15:20:00,349.78,350.51,349.36,349.48,20098.0,345.1712,345.8916,344.7567,344.8752,20098.0
2024-08-12 15:25:00,349.46,349.81,349.27,349.43,1700.0,344.8554,345.2008,344.6679,344.8258,1700.0
2024-08-12 15:30:00,349.43,349.49,349.08,349.08,5080.0,344.8258,344.885,344.4804,344.4804,5080.0
2024-08-12 15:35:00,349.13,349.13,348.9,349.04,2300.0,344.5298,344.5298,344.3028,344.4409,2300.0
2024-08-12 15:40:00,349.02,349.03,348.49,348.67,3077.0,344.4212,344.4311,343.8982,344.0758,3077.0
2024-08-12 15:45:00,348.66,348.91,348.19,348.91,11273.0,344.066,344.3127,343.6021,344.3127,11273.0
2024-08-12 15:50:00,348.65,349.04,348.15,348.34,7815.0,344.0561,344.4409,343.5627,343.7502,7815.0
2024-08-12 15:55:00,348.31,348.92,348.14,348.17,24647.0,343.7206,344.3225,343.5528,343.5824,24647.0
2024-08-13 09:30:00,349.53,350.47,348.35,350.47,3476.0,344.9245,345.8521,343.76,345.8521,3476.0
2024-08-13 09:35:00,350.29,350.99,349.84,350.31,5360.0,345.6745,346.3653,345.2304,345.6942,5360.0
2024-08-13 09:40:00,350.54,350.88,350.43,350.88,900.0,345.9212,346.2567,345.8126,346.2567,900.0
2024-08-13 09:45:00,350.99,352.58,350.12,350.13,2515.0,346.3653,347.9343,345.5067,345.5166,2515.0
2024-08-13 09:50:00,350.75,350.81,350.72,350.73,941.0,346.1284,346.1876,346.0988,346.1087,941.0
2024-08-13 09:55:00,350.7,351.54,350.53,351.54,2118.0,346.0791,346.908,345.9113,346.908,2118.0
2024-08-13 10:00:00,351.68,351.68,351.27,351.34,810.0,347.0462,347.0462,346.6416,346.7106,810.0
2024-08-13 10:05:00,351.42,352.02,351.31,352.01,2605.0,346.7896,347.3817,346.681,347.3718,2605.0
2024-08-13 10:10:00,351.57,352.08,351.56,351.84,1900.0,346.9376,347.4409,346.9277,347.2041,1900.0
2024-08-13 10:15:00,351.58,351.74,350.89,350.89,2565.0,346.9475,347.1054,346.2666,346.2666,2565.0
2024-08-13 10:20:00,350.88,350.89,350.75,350.75,600.0,346.2567,346.2666,346.1284,346.1284,600.0
2024-08-13 10:25:00,351.12,351.4,351.03,351.05,645.0,346.4935,346.7699,346.4047,346.4245,645.0
2024-08-13 10:30:00,351.05,351.14,351.04,351.1,1025.0,346.4245,346.5133,346.4146,346.4738,1025.0
2024-08-13 10:35:00,351.15,351.63,351.15,351.63,633.0,346.5231,346.9968,346.5231,346.9968,633.0
2024-08-13 10:40:00,351.63,351.63,351.63,351.63,0.0,346.9968,346.9968,346.9968,346.9968,0.0
2024-08-13 10:45:00,351.97,352.83,351.86,352.82,7126.0,347.3323,348.181,347.2238,348.1711,7126.0
2024-08-13 10:50:00,352.6,352.88,352.35,352.88,2339.0,347.954,348.2304,347.7073,348.2304,2339.0
2024-08-13 10:55:00,352.72,352.86,352.49,352.49,4167.0,348.0725,348.2106,347.8455,347.8455,4167.0
2024-08-13 11:00:00,352.43,352.43,351.6,351.6,2429.0,347.7863,347.7863,346.9672,346.9672,2429.0
2024-08-13 11:05:00,351.49,351.76,351.49,351.68,1500.0,346.8587,347.1251,346.8587,347.0462,1500.0
2024-08-13 11:10:00,351.69,351.98,351.68,351.98,1350.0,347.056,347.3422,347.0462,347.3422,1350.0
2024-08-13 11:15:00,351.85,352.12,351.36,351.73,11720.0,347.2139,347.4804,346.7304,347.0955,11720.0
2024-08-13 11:20:00,351.35,351.37,350.86,351.25,3310.0,346.7205,346.7402,346.237,346.6218,3310.0
2024-08-13 11:25:00,351.47,351.73,351.04,351.23,5699.0,346.8389,347.0955,346.4146,346.6021,5699.0
2024-08-13 11:30:00,351.37,351.53,351.27,351.29,1032.0,346.7402,346.8981,346.6416,346.6613,1032.0
2024-08-13 11:35:00,351.23,351.93,351.23,351.92,1895.0,346.6021,347.2929,346.6021,347.283,1895.0
2024-08-13 11:40:00,351.89,351.91,351.88,351.91,350.0,347.2534,347.2731,347.2435,347.2731,350.0
2024-08-13 11:45:00,351.78,352.55,351.78,352.55,1018.0,347.1448,347.9047,347.1448,347.9047,1018.0
2024-08-13 11:50:00,352.81,352.81,352.37,352.56,1949.0,348.1613,348.1613,347.7271,347.9146,1949.0
2024-08-13 11:55:00,352.44,352.44,352.01,352.18,1576.0,347.7962,347.7962,347.3718,347.5396,1576.0
2024-08-13 12:00:00,352.36,352.36,351.83,352.19,1984.0,347.7172,347.7172,347.1942,347.5494,1984.0
2024-08-13 12:05:00,352.23,352.54,352.23,352.45,500.0,347.5889,347.8948,347.5889,347.806,500.0
2024-08-13 12:10:00,352.3,352.3,352.01,352.06,400.0,347.658,347.658,347.3718,347.4212,400.0
2024-08-13 12:15:00,352.22,352.42,352.22,352.42,600.0,347.579,347.7764,347.579,347.7764,600.0
2024-08-13 12:20:00,352.85,353.0,352.62,353.0,1232.0,348.2007,348.3488,347.9738,348.3488,1232.0
2024-08-13 12:25:00,353.0,353.02,352.28,352.39,1800.0,348.3488,348.3685,347.6383,347.7468,1800.0
2024-08-13 12:30:00,352.25,352.44,352.14,352.4,439.0,347.6087,347.7962,347.5001,347.7567,439.0
2024-08-13 12:35:00,352.24,352.24,352.14,352.17,1370.0,347.5988,347.5988,347.5001,347.5297,1370.0
2024-08-13 12:40:00,352.17,352.17,352.17,352.17,0.0,347.5297,347.5297,347.5297,347.5297,0.0
2024-08-13 12:45:00,352.51,352.51,352.51,352.51,200.0,347.8652,347.8652,347.8652,347.8652,200.0
2024-08-13 12:50:00,352.75,353.23,352.75,353.23,1251.0,348.1021,348.5757,348.1021,348.5757,1251.0
2024-08-13 12:55:00,353.24,353.25,352.86,353.18,6417.0,348.5856,348.5955,348.2106,348.5264,6417.0
2024-08-13 13:00:00,352.89,353.4,352.86,353.3,3197.0,348.2402,348.7435,348.2106,348.6448,3197.0
2024-08-13 13:05:00,353.39,353.47,353.32,353.32,1250.0,348.7336,348.8126,348.6646,348.6646,1250.0
2024-08-13 13:10:00,353.32,353.32,353.32,353.32,0.0,348.6646,348.6646,348.6646,348.6646,0.0
2024-08-13 13:15:00,353.53,353.83,353.53,353.83,480.0,348.8718,349.1678,348.8718,349.1678,480.0
2024-08-13 13:20:00,353.57,353.57,353.28,353.38,702.0,348.9113,348.9113,348.6251,348.7238,702.0
2024-08-13 13:25:00,353.35,353.35,353.35,353.35,100.0,348.6942,348.6942,348.6942,348.6942,100.0
2024-08-13 13:30:00,353.29,354.0,353.21,353.55,4876.0,348.635,349.3356,348.556,348.8915,4876.0
2024-08-13 13:35:00,353.61,353.79,353.61,353.64,500.0,348.9507,349.1284,348.9507,348.9803,500.0
2024-08-13 13:40:00,353.63,353.65,353.63,353.65,400.0,348.9705,348.9902,348.9705,348.9902,400.0
2024-08-13 13:45:00,353.58,353.83,353.13,353.74,3968.0,348.9211,349.1678,348.4771,349.079,3968.0
2024-08-13 13:50:00,353.74,353.74,353.74,353.74,0.0,349.079,349.079,349.079,349.079,0.0
2024-08-13 13:55:00,354.0,354.03,353.83,354.03,922.0,349.3356,349.3652,349.1678,349.3652,922.0
2024-08-13 14:00:00,354.01,354.08,353.84,353.91,4348.0,349.3455,349.4145,349.1777,349.2468,4348.0
2024-08-13 14:05:00,353.78,353.78,353.45,353.45,1209.0,349.1185,349.1185,348.7928,348.7928,1209.0
2024-08-13 14:10:00,353.45,353.55,353.32,353.34,1701.0,348.7928,348.8915,348.6646,348.6843,1701.0
2024-08-13 14:15:00,353.16,353.16,353.0,353.05,1005.0,348.5067,348.5067,348.3488,348.3981,1005.0
2024-08-13 14:20:00,352.75,352.98,352.75,352.98,400.0,348.1021,348.329,348.1021,348.329,400.0
2024-08-13 14:25:00,352.79,352.84,352.62,352.8,3679.0,348.1415,348.1909,347.9738,348.1514,3679.0
2024-08-13 14:30:00,352.55,352.72,352.02,352.3,1157.0,347.9047,348.0725,347.3817,347.658,1157.0
2024-08-13 14:35:00,352.5,352.5,351.76,351.91,11238.0,347.8554,347.8554,347.1251,347.2731,11238.0
2024-08-13 14:40:00,351.94,352.34,351.87,351.87,1362.0,347.3027,347.6975,347.2337,347.2337,1362.0
2024-08-13 14:45:00,351.83,351.91,351.65,351.89,900.0,347.1942,347.2731,347.0166,347.2534,900.0
2024-08-13 14:50:00,351.86,352.38,351.86,352.24,1969.0,347.2238,347.7369,347.2238,347.5988,1969.0
2024-08-13 14:55:00,352.24,353.13,352.24,353.13,2396.0,347.5988,348.4771,347.5988,348.4771,2396.0
2024-08-13 15:00:00,353.11,354.08,352.95,353.71,7006.0,348.4573,349.4145,348.2994,349.0494,7006.0
2024-08-13 15:05:00,353.49,353.7,353.44,353.45,2719.0,348.8323,349.0395,348.783,348.7928,2719.0
2024-08-13 15:10:00,353.6,353.83,353.59,353.81,1420.0,348.9409,349.1678,348.931,349.1481,1420.0
2024-08-13 15:15:00,353.86,353.92,353.57,353.57,1009.0,349.1974,349.2566,348.9113,348.9113,1009.0
2024-08-13 15:20:00,353.68,353.99,353.67,353.99,2233.0,349.0198,349.3257,349.0099,349.3257,2233.0
2024-08-13 15:25:00,354.04,354.19,353.83,354.19,2898.0,349.3751,349.5231,349.1678,349.5231,2898.0
2024-08-13 15:30:00,354.06,355.09,354.05,354.76,15564.0,349.3948,350.4112,349.3849,350.0856,15564.0
2024-08-13 15:35:00,354.8,355.41,354.8,355.21,3049.0,350.1251,350.727,350.1251,350.5297,3049.0
2024-08-13 15:40:00,355.19,355.33,355.13,355.27,2008.0,350.5099,350.6481,350.4507,350.5889,2008.0
2024-08-13 15:45:00,355.31,356.83,355.2,356.71,15308.0,350.6283,352.1283,350.5198,352.0099,15308.0
2024-08-13 15:50:00,356.55,357.0,355.98,356.45,13465.0,351.852,352.2961,351.2895,351.7533,13465.0
2024-08-13 15:55:00,356.3,356.89,356.1,356.82,39176.0,351.6053,352.1875,351.4079,352.1184,39176.0
2024-08-14 09:30:00,355.45,356.52,355.45,355.64,4591.0,350.7665,351.8224,350.7665,350.954,4591.0
2024-08-14 09:35:00,357.23,358.55,357.23,357.98,410.0,352.523,353.8256,352.523,353.2632,410.0
2024-08-14 09:40:00,357.66,358.14,357.65,358.13,400.0,352.9474,353.421,352.9375,353.4112,400.0
2024-08-14 09:45:00,358.13,358.14,357.99,358.12,452.0,353.4112,353.421,353.273,353.4013,452.0
2024-08-14 09:50:00,358.0,359.43,358.0,358.04,4551.0,353.2829,354.694,353.2829,353.3224,4551.0
2024-08-14 09:55:00,358.27,358.52,357.28,357.62,4529.0,353.5493,353.796,352.5724,352.9079,4529.0
2024-08-14 10:00:00,358.1,359.12,357.54,358.6,3253.0,353.3816,354.3881,352.829,353.875,3253.0
2024-08-14 10:05:00,359.01,359.24,358.72,358.99,2734.0,354.2796,354.5066,353.9934,354.2598,2734.0
2024-08-14 10:10:00,359.44,359.82,358.75,359.0,5200.0,354.7039,355.0789,354.023,354.2697,5200.0
2024-08-14 10:15:00,358.65,359.3,358.65,358.96,6600.0,353.9243,354.5658,353.9243,354.2302,6600.0
2024-08-14 10:20:00,359.22,359.56,358.94,359.3,8186.0,354.4868,354.8223,354.2105,354.5658,8186.0
2024-08-14 10:25:00,359.38,360.17,359.38,360.17,2611.0,354.6447,355.4243,354.6447,355.4243,2611.0
2024-08-14 10:30:00,360.0,360.01,359.08,359.11,843.0,355.2565,355.2664,354.3487,354.3783,843.0
2024-08-14 10:35:00,359.59,360.19,359.55,360.01,1900.0,354.8519,355.444,354.8125,355.2664,1900.0
2024-08-14 10:40:00,359.99,360.46,359.5,359.5,8503.0,355.2467,355.7105,354.7631,354.7631,8503.0
2024-08-14 10:45:00,359.8,360.09,359.71,359.92,1535.0,355.0592,355.3454,354.9704,355.1776,1535.0
2024-08-14 10:50:00,359.87,360.3,359.87,360.03,1300.0,355.1283,355.5526,355.1283,355.2861,1300.0
2024-08-14 10:55:00,359.98,360.56,359.97,360.29,2726.0,355.2368,355.8092,355.2269,355.5427,2726.0
2024-08-14 11:00:00,360.29,360.38,359.58,359.58,5504.0,355.5427,355.6315,354.8421,354.8421,5504.0
2024-08-14 11:05:00,359.92,360.04,359.54,359.54,4558.0,355.1776,355.296,354.8026,354.8026,4558.0
2024-08-14 11:10:00,359.52,359.64,359.31,359.37,1100.0,354.7829,354.9013,354.5756,354.6348,1100.0
2024-08-14 11:15:00,359.42,359.44,358.57,359.03,6534.0,354.6842,354.7039,353.8454,354.2993,6534.0
2024-08-14 11:20:00,359.01,359.01,358.34,358.34,800.0,354.2796,354.2796,353.6184,353.6184,800.0
2024-08-14 11:25:00,358.21,358.78,357.66,358.56,11902.0,353.4901,354.0526,352.9474,353.8355,11902.0
2024-08-14 11:30:00,358.54,358.9,358.28,358.59,2076.0,353.8158,354.171,353.5592,353.8651,2076.0
2024-08-14 11:35:00,358.75,358.92,358.36,358.42,945.0,354.023,354.1908,353.6381,353.6974,945.0
2024-08-14 11:40:00,358.4,358.48,357.84,357.93,5700.0,353.6776,353.7566,353.125,353.2138,5700.0
2024-08-14 11:45:00,357.9,358.23,357.9,358.11,1400.0,353.1842,353.5099,353.1842,353.3914,1400.0
2024-08-14 11:50:00,358.12,358.19,357.2,357.35,12039.0,353.4013,353.4704,352.4934,352.6415,12039.0
2024-08-14 11:55:00,357.36,357.49,357.12,357.19,1400.0,352.6513,352.7796,352.4145,352.4836,1400.0
2024-08-14 12:00:00,356.8,357.84,356.8,357.59,3050.0,352.0987,353.125,352.0987,352.8783,3050.0
2024-08-14 12:05:00,357.59,357.93,357.29,357.29,2952.0,352.8783,353.2138,352.5822,352.5822,2952.0
2024-08-14 12:10:00,357.42,357.71,357.42,357.65,1200.0,352.7105,352.9967,352.7105,352.9375,1200.0
2024-08-14 12:15:00,357.8,357.92,357.77,357.78,1000.0,353.0855,353.2039,353.0559,353.0658,1000.0
2024-08-14 12:20:00,357.8,357.8,356.44,356.44,1604.0,353.0855,353.0855,351.7434,351.7434,1604.0
2024-08-14 12:25:00,356.72,356.77,356.43,356.54,2100.0,352.0198,352.0691,351.7336,351.8421,2100.0
2024-08-14 12:30:00,356.47,356.75,356.32,356.33,3337.0,351.773,352.0494,351.625,351.6349,3337.0
2024-08-14 12:35:00,356.4,356.54,356.39,356.44,1200.0,351.704,351.8421,351.6941,351.7434,1200.0
2024-08-14 12:40:00,356.47,356.93,356.32,356.32,2202.0,351.773,352.227,351.625,351.625,2202.0
2024-08-14 12:45:00,356.53,356.86,356.53,356.69,921.0,351.8323,352.1579,351.8323,351.9902,921.0
2024-08-14 12:50:00,356.81,357.02,356.8,356.96,1400.0,352.1086,352.3158,352.0987,352.2566,1400.0
2024-08-14 12:55:00,357.07,357.2,356.69,356.78,2685.0,352.3651,352.4934,351.9902,352.079,2685.0
2024-08-14 13:00:00,356.58,356.58,356.14,356.14,704.0,351.8816,351.8816,351.4474,351.4474,704.0
2024-08-14 13:05:00,356.3,356.6,356.28,356.39,3300.0,351.6053,351.9013,351.5856,351.6941,3300.0
2024-08-14 13:10:00,356.47,356.47,356.41,356.43,700.0,351.773,351.773,351.7138,351.7336,700.0
2024-08-14 13:15:00,356.24,356.25,355.97,355.97,931.0,351.5461,351.5559,351.2796,351.2796,931.0
2024-08-14 13:20:00,356.17,356.48,356.04,356.45,1753.0,351.477,351.7829,351.3487,351.7533,1753.0
2024-08-14 13:25:00,356.43,356.49,356.39,356.49,1040.0,351.7336,351.7928,351.6941,351.7928,1040.0
2024-08-14 13:30:00,356.33,356.59,356.26,356.59,2350.0,351.6349,351.8915,351.5658,351.8915,2350.0
2024-08-14 13:35:00,356.48,356.76,356.47,356.76,600.0,351.7829,352.0592,351.773,352.0592,600.0
2024-08-14 13:40:00,356.83,356.83,356.51,356.52,800.0,352.1283,352.1283,351.8125,351.8224,800.0
2024-08-14 13:45:00,356.61,356.62,356.61,356.61,500.0,351.9112,351.9211,351.9112,351.9112,500.0
2024-08-14 13:50:00,356.88,356.93,356.71,356.92,1200.0,352.1776,352.227,352.0099,352.2171,1200.0
2024-08-14 13:55:00,356.94,356.96,356.91,356.94,800.0,352.2369,352.2566,352.2073,352.2369,800.0
2024-08-14 14:00:00,356.94,357.08,356.85,357.02,2509.0,352.2369,352.375,352.148,352.3158,2509.0
2024-08-14 14:05:00,356.92,357.0,356.83,356.83,1778.0,352.2171,352.2961,352.1283,352.1283,1778.0
2024-08-14 14:10:00,356.98,356.98,356.67,356.78,2553.0,352.2763,352.2763,351.9704,352.079,2553.0
2024-08-14 14:15:00,356.73,356.74,356.46,356.52,545.0,352.0296,352.0395,351.7632,351.8224,545.0
2024-08-14 14:20:00,356.36,356.51,356.15,356.15,1024.0,351.6645,351.8125,351.4573,351.4573,1024.0
2024-08-14 14:25:00,356.22,356.64,356.21,356.51,7294.0,351.5263,351.9408,351.5165,351.8125,7294.0
2024-08-14 14:30:00,356.64,356.87,356.5,356.87,2234.0,351.9408,352.1678,351.8027,352.1678,2234.0
2024-08-14 14:35:00,357.17,357.23,356.63,356.77,1778.0,352.4638,352.523,351.9309,352.0691,1778.0
2024-08-14 14:40:00,356.75,356.85,356.74,356.85,700.0,352.0494,352.148,352.0395,352.148,700.0
2024-08-14 14:45:00,356.96,357.03,356.82,356.84,2407.0,352.2566,352.3257,352.1184,352.1382,2407.0
2024-08-14 14:50:00,356.72,356.87,356.66,356.83,1801.0,352.0198,352.1678,351.9605,352.1283,1801.0
2024-08-14 14:55:00,356.94,357.17,356.89,356.99,1608.0,352.2369,352.4638,352.1875,352.2862,1608.0
2024-08-14 15:00:00,356.97,357.04,356.84,357.04,1614.0,352.2665,352.3355,352.1382,352.3355,1614.0
2024-08-14 15:05:00,357.09,357.28,356.87,357.28,2898.0,352.3849,352.5724,352.1678,352.5724,2898.0
2024-08-14 15:10:00,357.13,357.13,356.54,356.54,1523.0,352.4244,352.4244,351.8421,351.8421,1523.0
2024-08-14 15:15:00,356.33,356.33,356.04,356.1,1739.0,351.6349,351.6349,351.3487,351.4079,1739.0
2024-08-14 15:20:00,356.11,356.16,355.78,355.9,7534.0,351.4178,351.4671,351.0921,351.2106,7534.0
2024-08-14 15:25:00,355.8,356.45,355.79,356.29,3907.0,351.1119,351.7533,351.102,351.5954,3907.0
2024-08-14 15:30:00,356.14,356.4,356.02,356.19,1949.0,351.4474,351.704,351.329,351.4967,1949.0
2024-08-14 15:35:00,356.19,356.26,356.0,356.07,2000.0,351.4967,351.5658,351.3092,351.3783,2000.0
2024-08-14 15:40:00,356.1,356.1,355.73,355.94,3970.0,351.4079,351.4079,351.0428,351.25,3970.0
2024-08-14 15:45:00,356.16,356.27,356.01,356.21,7097.0,351.4671,351.5757,351.3191,351.5165,7097.0
2024-08-14 15:50:00,356.31,356.42,355.59,355.91,20725.0,351.6152,351.7237,350.9046,351.2204,20725.0
2024-08-14 15:55:00,355.89,356.57,355.75,356.03,40169.0,351.2007,351.8717,351.0625,351.3388,40169.0
2024-08-15 09:30:00,357.39,358.5,357.35,357.75,3587.0,352.6809,353.7763,352.6415,353.0362,3587.0
2024-08-15 09:35:00,357.31,358.04,356.16,357.16,9149.0,352.602,353.3224,351.4671,352.454,9149.0
2024-08-15 09:40:00,356.88,356.96,355.62,356.96,5099.0,352.1776,352.2566,350.9342,352.2566,5099.0
2024-08-15 09:45:00,357.52,358.0,356.61,357.21,3855.0,352.8092,353.2829,351.9112,352.5033,3855.0
2024-08-15 09:50:00,357.21,357.32,356.27,356.27,2111.0,352.5033,352.6118,351.5757,351.5757,2111.0
2024-08-15 09:55:00,356.4,356.4,355.66,355.66,909.0,351.704,351.704,350.9737,350.9737,909.0
2024-08-15 10:00:00,355.59,356.04,354.95,355.79,5225.0,350.9046,351.3487,350.2731,351.102,5225.0
2024-08-15 10:05:00,355.8,356.33,355.29,356.11,5624.0,351.1119,351.6349,350.6086,351.4178,5624.0
2024-08-15 10:10:00,355.73,356.48,355.53,356.48,2292.0,351.0428,351.7829,350.8454,351.7829,2292.0
2024-08-15 10:15:00,355.83,355.89,355.36,355.88,1501.0,351.1415,351.2007,350.6777,351.1908,1501.0
2024-08-15 10:20:00,355.88,355.89,355.09,355.39,2101.0,351.1908,351.2007,350.4112,350.7073,2101.0
2024-08-15 10:25:00,355.03,355.34,354.79,355.34,1381.0,350.352,350.6579,350.1152,350.6579,1381.0
2024-08-15 10:30:00,354.98,355.35,354.64,355.35,5118.0,350.3027,350.6678,349.9672,350.6678,5118.0
2024-08-15 10:35:00,355.48,355.48,354.98,355.03,1900.0,350.7961,350.7961,350.3027,350.352,1900.0
2024-08-15 10:40:00,355.01,355.38,355.0,355.38,1900.0,350.3323,350.6974,350.3224,350.6974,1900.0
2024-08-15 10:45:00,355.49,355.81,355.32,355.64,2513.0,350.806,351.1217,350.6382,350.954,2513.0
2024-08-15 10:50:00,355.83,356.8,355.82,356.8,2365.0,351.1415,352.0987,351.1316,352.0987,2365.0
2024-08-15 10:55:00,356.7,357.26,356.35,356.71,5558.0,352.0,352.5526,351.6546,352.0099,5558.0
2024-08-15 11:00:00,356.69,357.0,356.29,356.32,3840.0,351.9902,352.2961,351.5954,351.625,3840.0
2024-08-15 11:05:00,356.29,356.34,355.58,356.0,5281.0,351.5954,351.6448,350.8948,351.3092,5281.0
2024-08-15 11:10:00,356.0,356.38,356.0,356.38,400.0,351.3092,351.6842,351.3092,351.6842,400.0
2024-08-15 11:15:00,356.49,356.56,356.24,356.24,743.0,351.7928,351.8619,351.5461,351.5461,743.0
2024-08-15 11:20:00,356.61,356.66,356.31,356.48,1110.0,351.9112,351.9605,351.6152,351.7829,1110.0
2024-08-15 11:25:00,356.23,356.23,355.49,355.67,4508.0,351.5362,351.5362,350.806,350.9836,4508.0
2024-08-15 11:30:00,355.42,355.86,355.41,355.5,6653.0,350.7369,351.1711,350.727,350.8158,6653.0
2024-08-15 11:35:00,355.31,355.83,355.31,355.66,1963.0,350.6283,351.1415,350.6283,350.9737,1963.0
2024-08-15 11:40:00,355.65,356.07,355.65,355.82,7164.0,350.9639,351.3783,350.9639,351.1316,7164.0
2024-08-15 11:45:00,355.42,355.92,355.42,355.47,3026.0,350.7369,351.2303,350.7369,350.7862,3026.0
2024-08-15 11:50:00,355.83,356.06,355.64,355.64,1969.0,351.1415,351.3685,350.954,350.954,1969.0
2024-08-15 11:55:00,355.57,355.57,355.32,355.32,4400.0,350.8849,350.8849,350.6382,350.6382,4400.0
2024-08-15 12:00:00,355.47,355.53,355.19,355.29,7586.0,350.7862,350.8454,350.5099,350.6086,7586.0
2024-08-15 12:05:00,355.39,355.58,355.31,355.54,4571.0,350.7073,350.8948,350.6283,350.8553,4571.0
2024-08-15 12:10:00,355.57,355.69,355.42,355.68,9700.0,350.8849,351.0033,350.7369,350.9935,9700.0
2024-08-15 12:15:00,355.73,355.73,355.49,355.64,1200.0,351.0428,351.0428,350.806,350.954,1200.0
2024-08-15 12:20:00,355.68,355.8,355.51,355.56,4215.0,350.9935,351.1119,350.8257,350.875,4215.0
2024-08-15 12:25:00,355.57,355.73,355.5,355.61,3270.0,350.8849,351.0428,350.8158,350.9244,3270.0
2024-08-15 12:30:00,355.74,355.97,355.55,355.94,12243.0,351.0527,351.2796,350.8652,351.25,12243.0
2024-08-15 12:35:00,355.94,356.14,355.7,355.72,2506.0,351.25,351.4474,351.0132,351.0329,2506.0
2024-08-15 12:40:00,355.84,355.95,355.79,355.79,600.0,351.1514,351.2599,351.102,351.102,600.0
2024-08-15 12:45:00,355.74,356.51,355.7,356.5,2815.0,351.0527,351.8125,351.0132,351.8027,2815.0
2024-08-15 12:50:00,356.65,357.0,356.63,356.68,4712.0,351.9507,352.2961,351.9309,351.9803,4712.0
2024-08-15 12:55:00,356.67,356.67,356.36,356.4,6349.0,351.9704,351.9704,351.6645,351.704,6349.0
2024-08-15 13:00:00,356.58,356.74,356.17,356.74,4895.0,351.8816,352.0395,351.477,352.0395,4895.0
2024-08-15 13:05:00,356.79,357.35,356.69,357.35,2582.0,352.0888,352.6415,351.9902,352.6415,2582.0
2024-08-15 13:10:00,357.56,357.56,357.45,357.52,740.0,352.8487,352.8487,352.7401,352.8092,740.0
2024-08-15 13:15:00,357.54,357.68,357.23,357.35,3835.0,352.829,352.9671,352.523,352.6415,3835.0
2024-08-15 13:20:00,357.55,357.8,357.47,357.63,6963.0,352.8388,353.0855,352.7599,352.9178,6963.0
2024-08-15 13:25:00,357.63,357.65,357.44,357.44,1275.0,352.9178,352.9375,352.7303,352.7303,1275.0
2024-08-15 13:30:00,357.57,357.75,357.47,357.61,800.0,352.8586,353.0362,352.7599,352.898,800.0
2024-08-15 13:35:00,357.8,358.3,357.73,358.21,5034.0,353.0855,353.5789,353.0164,353.4901,5034.0
2024-08-15 13:40:00,357.86,358.24,357.37,357.38,1837.0,353.1447,353.5197,352.6612,352.6711,1837.0
2024-08-15 13:45:00,357.64,357.66,356.71,356.89,11504.0,352.9276,352.9474,352.0099,352.1875,11504.0
2024-08-15 13:50:00,356.97,356.98,356.72,356.72,1023.0,352.2665,352.2763,352.0198,352.0198,1023.0
2024-08-15 13:55:00,357.05,357.12,356.8,357.04,827.0,352.3454,352.4145,352.0987,352.3355,827.0
2024-08-15 14:00:00,356.8,357.13,356.79,357.04,730.0,352.0987,352.4244,352.0888,352.3355,730.0
2024-08-15 14:05:00,356.82,357.23,356.75,356.98,1177.0,352.1184,352.523,352.0494,352.2763,1177.0
2024-08-15 14:10:00,356.84,356.84,356.02,356.02,2288.0,352.1382,352.1382,351.329,351.329,2288.0
2024-08-15 14:15:00,356.32,356.56,356.09,356.33,3734.0,351.625,351.8619,351.3981,351.6349,3734.0
2024-08-15 14:20:00,356.03,356.27,356.03,356.07,1113.0,351.3388,351.5757,351.3388,351.3783,1113.0
2024-08-15 14:25:00,356.31,356.61,356.09,356.29,3730.0,351.6152,351.9112,351.3981,351.5954,3730.0
2024-08-15 14:30:00,356.27,356.27,356.2,356.2,200.0,351.5757,351.5757,351.5066,351.5066,200.0
2024-08-15 14:35:00,356.15,356.55,356.15,356.16,3272.0,351.4573,351.852,351.4573,351.4671,3272.0
2024-08-15 14:40:00,356.16,356.58,356.16,356.26,2604.0,351.4671,351.8816,351.4671,351.5658,2604.0
2024-08-15 14:45:00,356.49,356.64,356.49,356.55,600.0,351.7928,351.9408,351.7928,351.852,600.0
2024-08-15 14:50:00,356.56,356.56,356.09,356.34,4064.0,351.8619,351.8619,351.3981,351.6448,4064.0
2024-08-15 14:55:00,356.34,356.4,356.21,356.23,852.0,351.6448,351.704,351.5165,351.5362,852.0
2024-08-15 15:00:00,356.21,356.44,356.2,356.2,1180.0,351.5165,351.7434,351.5066,351.5066,1180.0
2024-08-15 15:05:00,356.35,356.36,356.16,356.2,1598.0,351.6546,351.6645,351.4671,351.5066,1598.0
2024-08-15 15:10:00,356.38,356.38,356.07,356.07,2246.0,351.6842,351.6842,351.3783,351.3783,2246.0
2024-08-15 15:15:00,356.18,356.25,356.05,356.05,1321.0,351.4869,351.5559,351.3586,351.3586,1321.0
2024-08-15 15:20:00,356.01,356.11,355.82,356.1,10270.0,351.3191,351.4178,351.1316,351.4079,10270.0
2024-08-15 15:25:00,356.05,356.52,355.92,356.5,2777.0,351.3586,351.8224,351.2303,351.8027,2777.0
2024-08-15 15:30:00,356.52,356.52,356.2,356.35,1400.0,351.8224,351.8224,351.5066,351.6546,1400.0
2024-08-15 15:35:00,356.52,356.68,356.15,356.15,5769.0,351.8224,351.9803,351.4573,351.4573,5769.0
2024-08-15 15:40:00,356.25,356.3,355.82,356.02,5084.0,351.5559,351.6053,351.1316,351.329,5084.0
2024-08-15 15:45:00,356.14,356.65,356.11,356.43,3976.0,351.4474,351.9507,351.4178,351.7336,3976.0
2024-08-15 15:50:00,356.42,357.25,356.29,356.94,12916.0,351.7237,352.5428,351.5954,352.2369,12916.0
2024-08-15 15:55:00,356.98,357.56,356.56,357.27,40600.0,352.2763,352.8487,351.8619,352.5625,40600.0
2024-08-16 09:30:00,357.48,357.49,356.33,356.33,18628.0,352.7697,352.7796,351.6349,351.6349,18628.0
2024-08-16 09:35:00,356.39,356.52,353.88,355.41,6718.0,351.6941,351.8224,349.2172,350.727,6718.0
2024-08-16 09:40:00,355.89,356.4,355.35,355.98,4064.0,351.2007,351.704,350.6678,351.2895,4064.0
2024-08-16 09:45:00,355.99,356.03,354.81,354.92,1835.0,351.2994,351.3388,350.1349,350.2435,1835.0
2024-08-16 09:50:00,354.92,355.32,354.07,355.1,7604.0,350.2435,350.6382,349.4047,350.4211,7604.0
2024-08-16 09:55:00,354.66,355.26,354.66,354.73,2450.0,349.9869,350.579,349.9869,350.056,2450.0
2024-08-16 10:00:00,354.73,354.73,353.0,353.01,8475.0,350.056,350.056,348.3488,348.3586,8475.0
2024-08-16 10:05:00,353.77,353.77,352.6,352.61,4695.0,349.1086,349.1086,347.954,347.9639,4695.0
2024-08-16 10:10:00,352.35,352.35,351.11,351.33,13331.0,347.7073,347.7073,346.4837,346.7008,13331.0
2024-08-16 10:15:00,350.95,351.57,350.38,351.37,12055.0,346.3258,346.9376,345.7633,346.7402,12055.0
2024-08-16 10:20:00,351.32,351.78,350.76,350.76,2503.0,346.6909,347.1448,346.1383,346.1383,2503.0
2024-08-16 10:25:00,350.97,351.78,350.55,351.06,15442.0,346.3455,347.1448,345.9311,346.4343,15442.0
2024-08-16 10:30:00,351.49,351.6,350.94,351.59,5367.0,346.8587,346.9672,346.3159,346.9573,5367.0
2024-08-16 10:35:00,351.76,351.89,351.43,351.43,1868.0,347.1251,347.2534,346.7995,346.7995,1868.0
2024-08-16 10:40:00,351.6,351.65,351.42,351.43,635.0,346.9672,347.0166,346.7896,346.7995,635.0
2024-08-16 10:45:00,351.31,351.62,350.97,351.12,1302.0,346.681,346.987,346.3455,346.4935,1302.0
2024-08-16 10:50:00,351.34,351.41,350.45,350.7,11699.0,346.7106,346.7797,345.8324,346.0791,11699.0
2024-08-16 10:55:00,350.87,350.94,350.61,350.88,1900.0,346.2468,346.3159,345.9903,346.2567,1900.0
2024-08-16 11:00:00,350.88,351.0,350.62,350.81,5815.0,346.2567,346.3751,346.0001,346.1876,5815.0
2024-08-16 11:05:00,350.81,351.15,350.52,350.97,4258.0,346.1876,346.5231,345.9014,346.3455,4258.0
2024-08-16 11:10:00,350.97,352.18,350.94,351.82,3682.0,346.3455,347.5396,346.3159,347.1843,3682.0
2024-08-16 11:15:00,351.93,351.93,350.83,351.71,4205.0,347.2929,347.2929,346.2074,347.0758,4205.0
2024-08-16 11:20:00,351.73,352.24,351.56,351.57,3082.0,347.0955,347.5988,346.9277,346.9376,3082.0
2024-08-16 11:25:00,351.54,351.56,351.21,351.56,700.0,346.908,346.9277,346.5824,346.9277,700.0
2024-08-16 11:30:00,351.66,352.06,351.66,351.66,1200.0,347.0264,347.4212,347.0264,347.0264,1200.0
2024-08-16 11:35:00,351.67,351.67,351.45,351.5,1329.0,347.0363,347.0363,346.8192,346.8685,1329.0
2024-08-16 11:40:00,351.53,351.76,351.3,351.63,1314.0,346.8981,347.1251,346.6712,346.9968,1314.0
2024-08-16 11:45:00,351.49,351.77,351.35,351.77,4205.0,346.8587,347.135,346.7205,347.135,4205.0
2024-08-16 11:50:00,351.79,352.44,351.78,352.24,7112.0,347.1547,347.7962,347.1448,347.5988,7112.0
2024-08-16 11:55:00,352.21,352.31,352.09,352.19,1683.0,347.5692,347.6679,347.4508,347.5494,1683.0
2024-08-16 12:00:00,352.32,352.34,352.32,352.34,339.0,347.6777,347.6975,347.6777,347.6975,339.0
2024-08-16 12:05:00,352.12,352.12,351.66,351.85,3100.0,347.4804,347.4804,347.0264,347.2139,3100.0
2024-08-16 12:10:00,351.85,352.45,351.83,352.0,3957.0,347.2139,347.806,347.1942,347.3619,3957.0
2024-08-16 12:15:00,351.98,352.33,351.94,352.0,859.0,347.3422,347.6876,347.3027,347.3619,859.0
2024-08-16 12:20:00,351.95,352.06,351.71,351.72,2370.0,347.3126,347.4212,347.0758,347.0856,2370.0
2024-08-16 12:25:00,351.74,351.88,351.61,351.88,1100.0,347.1054,347.2435,346.9771,347.2435,1100.0
2024-08-16 12:30:00,351.75,351.89,351.51,351.78,3712.0,347.1152,347.2534,346.8784,347.1448,3712.0
2024-08-16 12:35:00,351.78,351.78,351.59,351.68,1216.0,347.1448,347.1448,346.9573,347.0462,1216.0
2024-08-16 12:40:00,351.62,351.92,351.47,351.57,6170.0,346.987,347.283,346.8389,346.9376,6170.0
2024-08-16 12:45:00,351.61,351.61,351.38,351.54,2611.0,346.9771,346.9771,346.7501,346.908,2611.0
2024-08-16 12:50:00,351.54,351.72,351.37,351.67,9842.0,346.908,347.0856,346.7402,347.0363,9842.0
2024-08-16 12:55:00,351.67,351.67,351.31,351.5,3502.0,347.0363,347.0363,346.681,346.8685,3502.0
2024-08-16 13:00:00,351.58,351.58,351.19,351.19,2594.0,346.9475,346.9475,346.5626,346.5626,2594.0
2024-08-16 13:05:00,351.39,351.39,350.79,350.79,2635.0,346.76,346.76,346.1679,346.1679,2635.0
2024-08-16 13:10:00,350.98,351.0,350.8,350.81,829.0,346.3554,346.3751,346.1778,346.1876,829.0
2024-08-16 13:15:00,350.99,350.99,350.99,350.99,100.0,346.3653,346.3653,346.3653,346.3653,100.0
2024-08-16 13:20:00,350.93,351.1,350.85,350.86,4990.0,346.306,346.4738,346.2271,346.237,4990.0
2024-08-16 13:25:00,350.93,351.23,350.91,351.15,8106.0,346.306,346.6021,346.2863,346.5231,8106.0
2024-08-16 13:30:00,351.06,351.14,350.95,350.95,1822.0,346.4343,346.5133,346.3258,346.3258,1822.0
2024-08-16 13:35:00,351.02,351.13,350.87,351.04,2537.0,346.3949,346.5034,346.2468,346.4146,2537.0
2024-08-16 13:40:00,351.04,351.18,350.83,350.99,3609.0,346.4146,346.5528,346.2074,346.3653,3609.0
2024-08-16 13:45:00,351.03,351.03,350.82,351.0,1250.0,346.4047,346.4047,346.1975,346.3751,1250.0
2024-08-16 13:50:00,351.01,351.02,350.85,350.86,900.0,346.385,346.3949,346.2271,346.237,900.0
2024-08-16 13:55:00,351.03,351.05,350.8,350.88,3642.0,346.4047,346.4245,346.1778,346.2567,3642.0
2024-08-16 14:00:00,350.88,351.03,350.64,350.94,1800.0,346.2567,346.4047,346.0199,346.3159,1800.0
2024-08-16 14:05:00,350.97,351.16,350.79,351.13,2600.0,346.3455,346.533,346.1679,346.5034,2600.0
2024-08-16 14:10:00,351.12,351.12,350.88,351.01,706.0,346.4935,346.4935,346.2567,346.385,706.0
2024-08-16 14:15:00,351.01,351.03,350.59,350.91,2609.0,346.385,346.4047,345.9705,346.2863,2609.0
2024-08-16 14:20:00,350.88,350.88,350.7,350.78,1000.0,346.2567,346.2567,346.0791,346.158,1000.0
2024-08-16 14:25:00,350.86,351.25,350.82,350.97,5300.0,346.237,346.6218,346.1975,346.3455,5300.0
2024-08-16 14:30:00,350.92,351.24,350.78,350.89,1933.0,346.2962,346.612,346.158,346.2666,1933.0
2024-08-16 14:35:00,350.85,350.98,350.85,350.89,900.0,346.2271,346.3554,346.2271,346.2666,900.0
2024-08-16 14:40:00,350.89,351.07,350.87,350.96,1507.0,346.2666,346.4442,346.2468,346.3357,1507.0
2024-08-16 14:45:00,350.96,351.19,350.96,351.06,3202.0,346.3357,346.5626,346.3357,346.4343,3202.0
2024-08-16 14:50:00,351.05,351.26,350.92,350.95,3034.0,346.4245,346.6317,346.2962,346.3258,3034.0
2024-08-16 14:55:00,351.1,351.16,350.84,350.84,1543.0,346.4738,346.533,346.2172,346.2172,1543.0
2024-08-16 15:00:00,350.98,351.04,350.98,351.04,1100.0,346.3554,346.4146,346.3554,346.4146,1100.0
2024-08-16 15:05:00,350.95,351.02,350.81,350.81,1045.0,346.3258,346.3949,346.1876,346.1876,1045.0
2024-08-16 15:10:00,350.99,350.99,350.71,350.71,471.0,346.3653,346.3653,346.0889,346.0889,471.0
2024-08-16 15:15:00,350.72,350.79,350.54,350.67,2920.0,346.0988,346.1679,345.9212,346.0495,2920.0
2024-08-16 15:20:00,350.67,350.79,350.55,350.63,2388.0,346.0495,346.1679,345.9311,346.01,2388.0
2024-08-16 15:25:00,350.63,351.0,350.56,350.85,3253.0,346.01,346.3751,345.9409,346.2271,3253.0
2024-08-16 15:30:00,350.88,350.98,350.79,350.88,1625.0,346.2567,346.3554,346.1679,346.2567,1625.0
2024-08-16 15:35:00,350.8,350.91,350.55,350.55,3002.0,346.1778,346.2863,345.9311,345.9311,3002.0
2024-08-16 15:40:00,350.74,350.77,350.39,350.48,2655.0,346.1185,346.1482,345.7732,345.862,2655.0
2024-08-16 15:45:00,350.44,350.52,350.11,350.38,12399.0,345.8225,345.9014,345.4969,345.7633,12399.0
2024-08-16 15:50:00,350.52,350.82,350.14,350.49,14470.0,345.9014,346.1975,345.5265,345.8718,14470.0
2024-08-16 15:55:00,350.52,350.63,350.04,350.45,41828.0,345.9014,346.01,345.4278,345.8324,41828.0
2024-08-19 09:30:00,350.38,353.22,350.38,352.44,8029.0,345.7633,348.5659,345.7633,347.7962,8029.0
2024-08-19 09:35:00,352.5,354.0,352.5,352.86,9706.0,347.8554,349.3356,347.8554,348.2106,9706.0
2024-08-19 09:40:00,352.86,354.45,352.8,354.01,2747.0,348.2106,349.7797,348.1514,349.3455,2747.0
2024-08-19 09:45:00,354.02,354.5,354.0,354.04,2509.0,349.3553,349.829,349.3356,349.3751,2509.0
2024-08-19 09:50:00,353.57,354.16,353.0,354.0,6323.0,348.9113,349.4935,348.3488,349.3356,6323.0
2024-08-19 09:55:00,354.07,354.35,353.71,354.13,1616.0,349.4047,349.681,349.0494,349.4639,1616.0
2024-08-19 10:00:00,353.9,354.76,353.9,354.31,4727.0,349.2369,350.0856,349.2369,349.6415,4727.0
2024-08-19 10:05:00,354.63,354.67,354.63,354.67,1344.0,349.9573,349.9968,349.9573,349.9968,1344.0
2024-08-19 10:10:00,354.66,354.97,354.63,354.66,1272.0,349.9869,350.2928,349.9573,349.9869,1272.0
2024-08-19 10:15:00,354.67,354.83,354.4,354.7,2329.0,349.9968,350.1547,349.7303,350.0264,2329.0
2024-08-19 10:20:00,354.43,354.78,354.43,354.71,600.0,349.7599,350.1053,349.7599,350.0362,600.0
2024-08-19 10:25:00,354.79,355.06,354.56,355.06,3458.0,350.1152,350.3816,349.8882,350.3816,3458.0
2024-08-19 10:30:00,355.11,355.34,354.77,355.23,2800.0,350.431,350.6579,350.0954,350.5494,2800.0
2024-08-19 10:35:00,355.37,355.55,355.01,355.02,4564.0,350.6875,350.8652,350.3323,350.3422,4564.0
2024-08-19 10:40:00,355.25,355.69,355.07,355.41,5357.0,350.5691,351.0033,350.3915,350.727,5357.0
2024-08-19 10:45:00,355.44,355.83,355.44,355.51,3521.0,350.7566,351.1415,350.7566,350.8257,3521.0
2024-08-19 10:50:00,355.49,355.61,355.31,355.47,3259.0,350.806,350.9244,350.6283,350.7862,3259.0
2024-08-19 10:55:00,355.62,357.5,355.58,357.37,28517.0,350.9342,352.7895,350.8948,352.6612,28517.0
2024-08-19 11:00:00,357.36,357.36,356.5,356.65,9426.0,352.6513,352.6513,351.8027,351.9507,9426.0
2024-08-19 11:05:00,356.56,356.76,356.53,356.67,3267.0,351.8619,352.0592,351.8323,351.9704,3267.0
2024-08-19 11:10:00,356.43,356.95,356.42,356.64,8608.0,351.7336,352.2467,351.7237,351.9408,8608.0
2024-08-19 11:15:00,356.65,357.11,356.55,356.74,8470.0,351.9507,352.4046,351.852,352.0395,8470.0
2024-08-19 11:20:00,356.91,357.04,356.8,356.81,900.0,352.2073,352.3355,352.0987,352.1086,900.0
2024-08-19 11:25:00,357.01,357.18,356.91,357.06,2200.0,352.3059,352.4737,352.2073,352.3553,2200.0
2024-08-19 11:30:00,357.25,357.28,357.03,357.28,600.0,352.5428,352.5724,352.3257,352.5724,600.0
2024-08-19 11:35:00,357.28,357.28,356.81,356.91,2159.0,352.5724,352.5724,352.1086,352.2073,2159.0
2024-08-19 11:40:00,356.63,356.63,355.67,355.67,6503.0,351.9309,351.9309,350.9836,350.9836,6503.0
2024-08-19 11:45:00,355.7,356.0,355.53,355.55,6452.0,351.0132,351.3092,350.8454,350.8652,6452.0
2024-08-19 11:50:00,355.67,355.67,355.52,355.58,400.0,350.9836,350.9836,350.8356,350.8948,400.0
2024-08-19 11:55:00,355.59,355.59,355.25,355.25,1603.0,350.9046,350.9046,350.5691,350.5691,1603.0
2024-08-19 12:00:00,355.18,355.22,354.97,355.01,1100.0,350.5,350.5395,350.2928,350.3323,1100.0
2024-08-19 12:05:00,355.07,355.1,354.85,355.01,900.0,350.3915,350.4211,350.1744,350.3323,900.0
2024-08-19 12:10:00,354.95,355.15,354.95,355.15,300.0,350.2731,350.4704,350.2731,350.4704,300.0
2024-08-19 12:15:00,355.16,355.32,355.01,355.32,1161.0,350.4803,350.6382,350.3323,350.6382,1161.0
2024-08-19 12:20:00,355.07,355.34,355.07,355.34,700.0,350.3915,350.6579,350.3915,350.6579,700.0
2024-08-19 12:25:00,355.35,355.45,355.28,355.45,2000.0,350.6678,350.7665,350.5987,350.7665,2000.0
2024-08-19 12:30:00,355.34,355.44,355.27,355.31,2949.0,350.6579,350.7566,350.5889,350.6283,2949.0
2024-08-19 12:35:00,355.29,355.29,355.28,355.29,100.0,350.6086,350.6086,350.5987,350.6086,100.0
2024-08-19 12:40:00,355.34,355.7,355.34,355.7,2125.0,350.6579,351.0132,350.6579,351.0132,2125.0
2024-08-19 12:45:00,356.21,356.21,355.9,355.91,2504.0,351.5165,351.5165,351.2106,351.2204,2504.0
2024-08-19 12:50:00,355.9,356.0,355.83,355.87,1400.0,351.2106,351.3092,351.1415,351.181,1400.0
2024-08-19 12:55:00,355.86,356.09,355.86,355.97,1550.0,351.1711,351.3981,351.1711,351.2796,1550.0
2024-08-19 13:00:00,356.05,356.12,355.89,355.89,759.0,351.3586,351.4277,351.2007,351.2007,759.0
2024-08-19 13:05:00,355.92,356.14,355.92,356.12,1800.0,351.2303,351.4474,351.2303,351.4277,1800.0
2024-08-19 13:10:00,355.98,356.12,355.97,356.12,600.0,351.2895,351.4277,351.2796,351.4277,600.0
2024-08-19 13:15:00,356.15,356.17,356.15,356.17,500.0,351.4573,351.477,351.4573,351.477,500.0
2024-08-19 13:20:00,356.16,356.18,355.79,355.79,3040.0,351.4671,351.4869,351.102,351.102,3040.0
2024-08-19 13:25:00,355.94,356.03,355.62,355.62,1301.0,351.25,351.3388,350.9342,350.9342,1301.0
2024-08-19 13:30:00,355.62,355.62,355.4,355.52,1288.0,350.9342,350.9342,350.7171,350.8356,1288.0
2024-08-19 13:35:00,355.35,355.64,355.35,355.61,1400.0,350.6678,350.954,350.6678,350.9244,1400.0
2024-08-19 13:40:00,355.63,355.67,355.43,355.55,1900.0,350.9441,350.9836,350.7468,350.8652,1900.0
2024-08-19 13:45:00,355.42,355.42,354.98,355.11,6478.0,350.7369,350.7369,350.3027,350.431,6478.0
2024-08-19 13:50:00,355.12,355.13,354.96,354.98,1501.0,350.4408,350.4507,350.2829,350.3027,1501.0
2024-08-19 13:55:00,355.41,355.41,355.19,355.19,1799.0,350.727,350.727,350.5099,350.5099,1799.0
2024-08-19 14:00:00,355.28,355.32,355.08,355.24,1309.0,350.5987,350.6382,350.4014,350.5593,1309.0
2024-08-19 14:05:00,355.31,355.31,354.28,354.47,16599.0,350.6283,350.6283,349.6119,349.7994,16599.0
2024-08-19 14:10:00,354.31,354.47,354.23,354.46,600.0,349.6415,349.7994,349.5626,349.7895,600.0
2024-08-19 14:15:00,354.43,354.47,353.86,353.86,3702.0,349.7599,349.7994,349.1974,349.1974,3702.0
2024-08-19 14:20:00,353.83,353.94,353.74,353.94,507.0,349.1678,349.2764,349.079,349.2764,507.0
2024-08-19 14:25:00,353.79,353.8,353.16,353.43,8977.0,349.1284,349.1382,348.5067,348.7731,8977.0
2024-08-19 14:30:00,353.43,353.6,353.31,353.49,4001.0,348.7731,348.9409,348.6547,348.8323,4001.0
2024-08-19 14:35:00,353.47,353.87,353.47,353.87,3521.0,348.8126,349.2073,348.8126,349.2073,3521.0
2024-08-19 14:40:00,353.87,354.43,353.87,354.24,2714.0,349.2073,349.7599,349.2073,349.5724,2714.0
2024-08-19 14:45:00,354.38,354.45,354.2,354.22,4004.0,349.7106,349.7797,349.533,349.5527,4004.0
2024-08-19 14:50:00,354.14,354.36,354.14,354.23,2301.0,349.4738,349.6909,349.4738,349.5626,2301.0
2024-08-19 14:55:00,354.34,354.5,354.34,354.5,5328.0,349.6711,349.829,349.6711,349.829,5328.0
2024-08-19 15:00:00,354.58,354.58,353.98,353.98,4976.0,349.908,349.908,349.3159,349.3159,4976.0
2024-08-19 15:05:00,354.07,354.38,354.07,354.24,1984.0,349.4047,349.7106,349.4047,349.5724,1984.0
2024-08-19 15:10:00,354.15,354.39,354.14,354.19,1592.0,349.4836,349.7205,349.4738,349.5231,1592.0
2024-08-19 15:15:00,354.18,354.21,354.03,354.06,2210.0,349.5132,349.5428,349.3652,349.3948,2210.0
2024-08-19 15:20:00,354.06,354.33,354.04,354.2,6423.0,349.3948,349.6612,349.3751,349.533,6423.0
2024-08-19 15:25:00,354.3,354.49,354.26,354.37,2839.0,349.6316,349.8191,349.5922,349.7007,2839.0
2024-08-19 15:30:00,354.26,354.46,354.26,354.46,1511.0,349.5922,349.7895,349.5922,349.7895,1511.0
2024-08-19 15:35:00,354.43,354.43,353.96,354.29,18002.0,349.7599,349.7599,349.2961,349.6218,18002.0
2024-08-19 15:40:00,354.29,354.77,354.19,354.46,6569.0,349.6218,350.0954,349.5231,349.7895,6569.0
2024-08-19 15:45:00,354.42,354.47,354.17,354.17,2865.0,349.7501,349.7994,349.5034,349.5034,2865.0
2024-08-19 15:50:00,354.39,354.39,352.91,353.19,18983.0,349.7205,349.7205,348.26,348.5363,18983.0
2024-08-19 15:55:00,353.24,353.44,352.81,353.39,59440.0,348.5856,348.783,348.1613,348.7336,59440.0
2024-08-20 09:30:00,353.76,353.88,353.24,353.88,4881.0,349.0988,349.2172,348.5856,349.2172,4881.0
2024-08-20 09:35:00,353.24,353.38,351.98,351.98,2025.0,348.5856,348.7238,347.3422,347.3422,2025.0
2024-08-20 09:40:00,352.27,352.27,351.13,352.1,15376.0,347.6284,347.6284,346.5034,347.4606,15376.0
2024-08-20 09:45:00,352.3,353.5,351.98,353.44,10898.0,347.658,348.8422,347.3422,348.783,10898.0
2024-08-20 09:50:00,353.21,354.08,353.2,354.08,5541.0,348.556,349.4145,348.5461,349.4145,5541.0
2024-08-20 09:55:00,353.73,354.15,352.72,352.87,9987.0,349.0692,349.4836,348.0725,348.2205,9987.0
2024-08-20 10:00:00,352.84,353.45,352.8,352.82,4419.0,348.1909,348.7928,348.1514,348.1711,4419.0
2024-08-20 10:05:00,352.79,354.09,352.79,354.09,4028.0,348.1415,349.4244,348.1415,349.4244,4028.0
2024-08-20 10:10:00,354.09,354.12,353.3,353.53,3713.0,349.4244,349.454,348.6448,348.8718,3713.0
2024-08-20 10:15:00,353.85,354.27,353.47,353.91,5228.0,349.1876,349.602,348.8126,349.2468,5228.0
2024-08-20 10:20:00,353.75,355.16,353.75,355.04,8180.0,349.0889,350.4803,349.0889,350.3619,8180.0
2024-08-20 10:25:00,355.26,356.23,355.1,355.7,7137.0,350.579,351.5362,350.4211,351.0132,7137.0
2024-08-20 10:30:00,355.2,355.74,355.08,355.47,4388.0,350.5198,351.0527,350.4014,350.7862,4388.0
2024-08-20 10:35:00,355.43,355.43,354.85,355.03,2100.0,350.7468,350.7468,350.1744,350.352,2100.0
2024-08-20 10:40:00,355.05,356.2,354.7,355.73,20039.0,350.3718,351.5066,350.0264,351.0428,20039.0
2024-08-20 10:45:00,356.13,356.36,355.93,356.16,3337.0,351.4375,351.6645,351.2402,351.4671,3337.0
2024-08-20 10:50:00,356.11,356.84,355.85,356.58,23731.0,351.4178,352.1382,351.1612,351.8816,23731.0
2024-08-20 10:55:00,356.6,356.91,356.27,356.39,22645.0,351.9013,352.2073,351.5757,351.6941,22645.0
2024-08-20 11:00:00,356.52,357.52,356.2,357.11,22060.0,351.8224,352.8092,351.5066,352.4046,22060.0
2024-08-20 11:05:00,357.06,357.2,356.64,356.98,8648.0,352.3553,352.4934,351.9408,352.2763,8648.0
2024-08-20 11:10:00,357.03,357.05,356.94,357.01,1897.0,352.3257,352.3454,352.2369,352.3059,1897.0
2024-08-20 11:15:00,356.73,356.99,356.44,356.77,3946.0,352.0296,352.2862,351.7434,352.0691,3946.0
2024-08-20 11:20:00,356.79,356.8,356.18,356.7,4783.0,352.0888,352.0987,351.4869,352.0,4783.0
2024-08-20 11:25:00,356.29,356.46,355.8,355.98,5843.0,351.5954,351.7632,351.1119,351.2895,5843.0
2024-08-20 11:30:00,355.72,355.99,355.71,355.78,480.0,351.0329,351.2994,351.0231,351.0921,480.0
2024-08-20 11:35:00,355.98,356.44,355.96,356.43,2406.0,351.2895,351.7434,351.2698,351.7336,2406.0
2024-08-20 11:40:00,356.34,356.59,356.32,356.59,7466.0,351.6448,351.8915,351.625,351.8915,7466.0
2024-08-20 11:45:00,356.59,356.59,356.01,356.22,2021.0,351.8915,351.8915,351.3191,351.5263,2021.0
2024-08-20 11:50:00,356.5,356.66,356.4,356.5,1529.0,351.8027,351.9605,351.704,351.8027,1529.0
2024-08-20 11:55:00,356.5,356.84,356.42,356.79,9637.0,351.8027,352.1382,351.7237,352.0888,9637.0
2024-08-20 12:00:00,356.69,356.83,356.4,356.54,19604.0,351.9902,352.1283,351.704,351.8421,19604.0
2024-08-20 12:05:00,356.55,357.18,356.5,356.96,10192.0,351.852,352.4737,351.8027,352.2566,10192.0
2024-08-20 12:10:00,356.84,357.08,356.72,356.91,7180.0,352.1382,352.375,352.0198,352.2073,7180.0
2024-08-20 12:15:00,357.22,357.4,356.79,357.32,8689.0,352.5132,352.6908,352.0888,352.6118,8689.0
2024-08-20 12:20:00,357.36,358.0,357.22,357.69,6480.0,352.6513,353.2829,352.5132,352.977,6480.0
2024-08-20 12:25:00,357.7,358.0,357.5,357.79,3952.0,352.9868,353.2829,352.7895,353.0757,3952.0
2024-08-20 12:30:00,357.59,357.74,357.3,357.3,7156.0,352.8783,353.0263,352.5921,352.5921,7156.0
2024-08-20 12:35:00,357.5,358.35,357.46,358.17,8749.0,352.7895,353.6283,352.75,353.4506,8749.0
2024-08-20 12:40:00,358.25,358.4,357.87,358.06,3657.0,353.5296,353.6776,353.1546,353.3421,3657.0
2024-08-20 12:45:00,357.94,357.99,357.69,357.84,1627.0,353.2237,353.273,352.977,353.125,1627.0
2024-08-20 12:50:00,357.86,357.86,357.39,357.56,2724.0,353.1447,353.1447,352.6809,352.8487,2724.0
2024-08-20 12:55:00,357.56,357.69,357.38,357.56,8211.0,352.8487,352.977,352.6711,352.8487,8211.0
2024-08-20 13:00:00,357.35,357.49,357.29,357.49,800.0,352.6415,352.7796,352.5822,352.7796,800.0
2024-08-20 13:05:00,357.41,357.41,357.22,357.38,849.0,352.7007,352.7007,352.5132,352.6711,849.0
2024-08-20 13:10:00,357.38,357.44,357.22,357.33,956.0,352.6711,352.7303,352.5132,352.6217,956.0
2024-08-20 13:15:00,357.3,357.3,357.28,357.29,388.0,352.5921,352.5921,352.5724,352.5822,388.0
2024-08-20 13:20:00,357.24,357.33,357.17,357.33,786.0,352.5329,352.6217,352.4638,352.6217,786.0
2024-08-20 13:25:00,357.32,357.34,357.02,357.02,1361.0,352.6118,352.6316,352.3158,352.3158,1361.0
2024-08-20 13:30:00,356.88,356.88,356.65,356.81,1611.0,352.1776,352.1776,351.9507,352.1086,1611.0
2024-08-20 13:35:00,356.6,356.79,356.57,356.57,1273.0,351.9013,352.0888,351.8717,351.8717,1273.0
2024-08-20 13:40:00,356.61,356.75,355.91,356.05,6120.0,351.9112,352.0494,351.2204,351.3586,6120.0
2024-08-20 13:45:00,356.16,356.28,355.99,356.14,4813.0,351.4671,351.5856,351.2994,351.4474,4813.0
2024-08-20 13:50:00,356.15,356.22,356.02,356.08,4950.0,351.4573,351.5263,351.329,351.3882,4950.0
2024-08-20 13:55:00,356.04,356.22,355.91,356.21,2538.0,351.3487,351.5263,351.2204,351.5165,2538.0
2024-08-20 14:00:00,356.2,356.22,356.03,356.03,1580.0,351.5066,351.5263,351.3388,351.3388,1580.0
2024-08-20 14:05:00,355.91,356.08,355.91,356.08,400.0,351.2204,351.3882,351.2204,351.3882,400.0
2024-08-20 14:10:00,355.91,355.91,355.63,355.79,1602.0,351.2204,351.2204,350.9441,351.102,1602.0
2024-08-20 14:15:00,355.79,355.9,355.6,355.69,3200.0,351.102,351.2106,350.9145,351.0033,3200.0
2024-08-20 14:20:00,355.72,355.83,355.62,355.83,1301.0,351.0329,351.1415,350.9342,351.1415,1301.0
2024-08-20 14:25:00,355.83,355.84,355.77,355.84,1344.0,351.1415,351.1514,351.0823,351.1514,1344.0
2024-08-20 14:30:00,355.84,355.85,355.76,355.81,1350.0,351.1514,351.1612,351.0724,351.1217,1350.0
2024-08-20 14:35:00,355.76,356.0,355.76,355.92,5885.0,351.0724,351.3092,351.0724,351.2303,5885.0
2024-08-20 14:40:00,355.92,356.5,355.81,356.2,10803.0,351.2303,351.8027,351.1217,351.5066,10803.0
2024-08-20 14:45:00,356.21,356.48,355.93,356.15,2022.0,351.5165,351.7829,351.2402,351.4573,2022.0
2024-08-20 14:50:00,356.18,356.2,355.99,356.0,1821.0,351.4869,351.5066,351.2994,351.3092,1821.0
2024-08-20 14:55:00,356.17,356.17,355.67,355.82,3825.0,351.477,351.477,350.9836,351.1316,3825.0
2024-08-20 15:00:00,355.77,356.31,355.63,356.08,4946.0,351.0823,351.6152,350.9441,351.3882,4946.0
2024-08-20 15:05:00,356.08,356.5,356.07,356.1,3421.0,351.3882,351.8027,351.3783,351.4079,3421.0
2024-08-20 15:10:00,356.1,356.1,355.77,355.88,1600.0,351.4079,351.4079,351.0823,351.1908,1600.0
2024-08-20 15:15:00,355.89,356.24,355.78,355.99,3301.0,351.2007,351.5461,351.0921,351.2994,3301.0
2024-08-20 15:20:00,356.16,356.34,356.0,356.34,845.0,351.4671,351.6448,351.3092,351.6448,845.0
2024-08-20 15:25:00,356.5,356.5,356.28,356.44,4148.0,351.8027,351.8027,351.5856,351.7434,4148.0
2024-08-20 15:30:00,356.5,357.13,356.5,357.03,4130.0,351.8027,352.4244,351.8027,352.3257,4130.0
2024-08-20 15:35:00,357.03,357.2,356.51,357.08,25442.0,352.3257,352.4934,351.8125,352.375,25442.0
2024-08-20 15:40:00,356.94,356.95,356.34,356.45,7217.0,352.2369,352.2467,351.6448,351.7533,7217.0
2024-08-20 15:45:00,356.3,356.65,356.21,356.62,11165.0,351.6053,351.9507,351.5165,351.9211,11165.0
2024-08-20 15:50:00,356.63,357.03,356.3,356.84,20780.0,351.9309,352.3257,351.6053,352.1382,20780.0
2024-08-20 15:55:00,357.02,357.18,356.54,356.99,66510.0,352.3158,352.4737,351.8421,352.2862,66510.0
2024-08-21 09:30:00,357.43,358.23,357.39,357.4,5970.0,352.7204,353.5099,352.6809,352.6908,5970.0
2024-08-21 09:35:00,357.43,357.44,356.19,357.04,2750.0,352.7204,352.7303,351.4967,352.3355,2750.0
2024-08-21 09:40:00,357.45,357.45,357.23,357.44,2467.0,352.7401,352.7401,352.523,352.7303,2467.0
2024-08-21 09:45:00,357.94,357.95,357.44,357.47,1033.0,353.2237,353.2335,352.7303,352.7599,1033.0
2024-08-21 09:50:00,357.47,357.82,357.11,357.69,3853.0,352.7599,353.1053,352.4046,352.977,3853.0
2024-08-21 09:55:00,357.32,357.64,357.23,357.55,2450.0,352.6118,352.9276,352.523,352.8388,2450.0
2024-08-21 10:00:00,357.02,357.45,357.02,357.31,3033.0,352.3158,352.7401,352.3158,352.602,3033.0
2024-08-21 10:05:00,357.13,357.44,356.84,357.44,1325.0,352.4244,352.7303,352.1382,352.7303,1325.0
2024-08-21 10:10:00,357.83,358.0,357.34,357.52,9828.0,353.1151,353.2829,352.6316,352.8092,9828.0
2024-08-21 10:15:00,357.54,357.6,357.5,357.5,3002.0,352.829,352.8882,352.7895,352.7895,3002.0
2024-08-21 10:20:00,357.51,357.84,357.29,357.83,3367.0,352.7993,353.125,352.5822,353.1151,3367.0
2024-08-21 10:25:00,357.51,357.85,357.34,357.53,3130.0,352.7993,353.1349,352.6316,352.8191,3130.0
2024-08-21 10:30:00,357.65,357.78,357.65,357.67,1640.0,352.9375,353.0658,352.9375,352.9572,1640.0
2024-08-21 10:35:00,357.77,357.77,357.31,357.38,6289.0,353.0559,353.0559,352.602,352.6711,6289.0
2024-08-21 10:40:00,357.34,357.34,356.89,356.9,3600.0,352.6316,352.6316,352.1875,352.1974,3600.0
2024-08-21 10:45:00,357.2,357.24,356.78,356.98,1227.0,352.4934,352.5329,352.079,352.2763,1227.0
2024-08-21 10:50:00,356.78,356.78,356.54,356.54,1416.0,352.079,352.079,351.8421,351.8421,1416.0
2024-08-21 10:55:00,356.27,356.4,356.2,356.27,1050.0,351.5757,351.704,351.5066,351.5757,1050.0
2024-08-21 11:00:00,356.32,356.37,356.11,356.37,525.0,351.625,351.6744,351.4178,351.6744,525.0
2024-08-21 11:05:00,356.38,356.84,356.32,356.84,1450.0,351.6842,352.1382,351.625,352.1382,1450.0
2024-08-21 11:10:00,356.63,356.8,356.63,356.76,2437.0,351.9309,352.0987,351.9309,352.0592,2437.0
2024-08-21 11:15:00,356.78,356.92,356.67,356.79,2663.0,352.079,352.2171,351.9704,352.0888,2663.0
2024-08-21 11:20:00,356.83,357.09,356.81,357.06,4121.0,352.1283,352.3849,352.1086,352.3553,4121.0
2024-08-21 11:25:00,356.83,357.35,356.82,357.29,3398.0,352.1283,352.6415,352.1184,352.5822,3398.0
2024-08-21 11:30:00,357.25,357.55,357.05,357.4,893.0,352.5428,352.8388,352.3454,352.6908,893.0
2024-08-21 11:35:00,357.59,358.18,357.5,357.75,5805.0,352.8783,353.4605,352.7895,353.0362,5805.0
2024-08-21 11:40:00,357.76,357.96,357.7,357.72,4385.0,353.0461,353.2434,352.9868,353.0066,4385.0
2024-08-21 11:45:00,357.66,357.66,357.41,357.62,1564.0,352.9474,352.9474,352.7007,352.9079,1564.0
2024-08-21 11:50:00,357.46,357.64,357.46,357.63,400.0,352.75,352.9276,352.75,352.9178,400.0
2024-08-21 11:55:00,357.42,357.75,357.42,357.75,600.0,352.7105,353.0362,352.7105,353.0362,600.0
2024-08-21 12:00:00,357.57,357.82,357.52,357.82,4386.0,352.8586,353.1053,352.8092,353.1053,4386.0
2024-08-21 12:05:00,357.9,358.57,357.6,358.5,6818.0,353.1842,353.8454,352.8882,353.7763,6818.0
2024-08-21 12:10:00,358.58,358.58,358.26,358.4,1077.0,353.8552,353.8552,353.5395,353.6776,1077.0
2024-08-21 12:15:00,358.39,358.39,358.11,358.34,748.0,353.6678,353.6678,353.3914,353.6184,748.0
2024-08-21 12:20:00,358.34,358.38,358.33,358.33,1430.0,353.6184,353.6579,353.6085,353.6085,1430.0
2024-08-21 12:25:00,358.31,359.12,358.15,359.12,18789.0,353.5888,354.3881,353.4309,354.3881,18789.0
2024-08-21 12:30:00,359.0,359.0,358.62,358.62,1523.0,354.2697,354.2697,353.8947,353.8947,1523.0
2024-08-21 12:35:00,358.87,358.87,358.85,358.85,300.0,354.1414,354.1414,354.1217,354.1217,300.0
2024-08-21 12:40:00,358.86,358.86,358.64,358.85,1600.0,354.1316,354.1316,353.9145,354.1217,1600.0
2024-08-21 12:45:00,358.85,358.95,358.65,358.8,2196.0,354.1217,354.2204,353.9243,354.0723,2196.0
2024-08-21 12:50:00,358.84,358.85,358.69,358.85,2837.0,354.1118,354.1217,353.9638,354.1217,2837.0
2024-08-21 12:55:00,358.85,358.93,358.69,358.85,1622.0,354.1217,354.2006,353.9638,354.1217,1622.0
2024-08-21 13:00:00,358.85,358.93,358.84,358.92,626.0,354.1217,354.2006,354.1118,354.1908,626.0
2024-08-21 13:05:00,358.92,358.92,358.52,358.52,3746.0,354.1908,354.1908,353.796,353.796,3746.0
2024-08-21 13:10:00,358.76,358.82,358.63,358.73,1086.0,354.0329,354.0921,353.9046,354.0033,1086.0
2024-08-21 13:15:00,358.75,358.76,358.53,358.58,2817.0,354.023,354.0329,353.8059,353.8552,2817.0
2024-08-21 13:20:00,358.62,359.38,358.54,359.18,8075.0,353.8947,354.6447,353.8158,354.4473,8075.0
2024-08-21 13:25:00,359.27,360.1,359.02,359.53,35529.0,354.5362,355.3552,354.2895,354.7927,35529.0
2024-08-21 13:30:00,359.34,359.59,359.25,359.28,2538.0,354.6052,354.8519,354.5164,354.546,2538.0
2024-08-21 13:35:00,359.24,359.46,359.04,359.05,1500.0,354.5066,354.7237,354.3092,354.3191,1500.0
2024-08-21 13:40:00,359.36,359.36,358.34,358.39,2355.0,354.625,354.625,353.6184,353.6678,2355.0
2024-08-21 13:45:00,358.74,358.78,358.43,358.74,1637.0,354.0131,354.0526,353.7072,354.0131,1637.0
2024-08-21 13:50:00,358.75,358.78,358.71,358.72,1306.0,354.023,354.0526,353.9835,353.9934,1306.0
2024-08-21 13:55:00,358.54,358.93,358.41,358.92,50038.0,353.8158,354.2006,353.6875,354.1908,50038.0
2024-08-21 14:00:00,358.92,359.44,358.74,359.29,3991.0,354.1908,354.7039,354.0131,354.5559,3991.0
2024-08-21 14:05:00,359.45,360.07,359.39,360.07,1432.0,354.7138,355.3256,354.6546,355.3256,1432.0
2024-08-21 14:10:00,359.83,360.32,359.82,360.32,1909.0,355.0888,355.5723,355.0789,355.5723,1909.0
2024-08-21 14:15:00,360.33,360.33,360.26,360.33,711.0,355.5822,355.5822,355.5131,355.5822,711.0
2024-08-21 14:20:00,360.38,360.56,360.09,360.42,14784.0,355.6315,355.8092,355.3454,355.671,14784.0
2024-08-21 14:25:00,360.41,360.55,360.26,360.43,1652.0,355.6611,355.7993,355.5131,355.6809,1652.0
2024-08-21 14:30:00,360.43,360.72,359.8,359.96,15441.0,355.6809,355.9671,355.0592,355.2171,15441.0
2024-08-21 14:35:00,359.95,360.1,359.69,359.76,4447.0,355.2072,355.3552,354.9506,355.0197,4447.0
2024-08-21 14:40:00,359.81,359.81,359.8,359.8,200.0,355.069,355.069,355.0592,355.0592,200.0
2024-08-21 14:45:00,359.83,359.83,359.26,359.33,4015.0,355.0888,355.0888,354.5263,354.5954,4015.0
2024-08-21 14:50:00,359.4,359.55,359.36,359.38,1472.0,354.6644,354.8125,354.625,354.6447,1472.0
2024-08-21 14:55:00,359.49,359.49,359.07,359.07,1977.0,354.7533,354.7533,354.3388,354.3388,1977.0
2024-08-21 15:00:00,359.12,359.26,359.03,359.25,3540.0,354.3881,354.5263,354.2993,354.5164,3540.0
2024-08-21 15:05:00,359.04,359.31,359.04,359.31,580.0,354.3092,354.5756,354.3092,354.5756,580.0
2024-08-21 15:10:00,359.22,359.33,359.14,359.3,2275.0,354.4868,354.5954,354.4079,354.5658,2275.0
2024-08-21 15:15:00,359.26,359.35,359.06,359.16,2456.0,354.5263,354.6151,354.3289,354.4276,2456.0
2024-08-21 15:20:00,359.12,359.3,358.86,359.23,7555.0,354.3881,354.5658,354.1316,354.4967,7555.0
2024-08-21 15:25:00,359.43,359.57,359.38,359.56,2140.0,354.694,354.8322,354.6447,354.8223,2140.0
2024-08-21 15:30:00,359.39,359.46,359.21,359.31,1006.0,354.6546,354.7237,354.4769,354.5756,1006.0
2024-08-21 15:35:00,359.31,359.44,359.24,359.29,2503.0,354.5756,354.7039,354.5066,354.5559,2503.0
2024-08-21 15:40:00,359.31,359.31,358.84,359.09,3421.0,354.5756,354.5756,354.1118,354.3585,3421.0
2024-08-21 15:45:00,359.16,359.47,358.93,359.29,3201.0,354.4276,354.7335,354.2006,354.5559,3201.0
2024-08-21 15:50:00,359.14,359.24,358.55,358.67,12051.0,354.4079,354.5066,353.8256,353.9441,12051.0
2024-08-21 15:55:00,358.79,359.01,358.15,358.63,43017.0,354.0625,354.2796,353.4309,353.9046,43017.0
2024-08-22 09:30:00,359.42,360.0,358.59,358.6,8788.0,354.6842,355.2565,353.8651,353.875,8788.0
2024-08-22 09:35:00,358.56,358.57,356.59,357.49,7436.0,353.8355,353.8454,351.8915,352.7796,7436.0
2024-08-22 09:40:00,357.25,358.37,357.25,357.59,2652.0,352.5428,353.648,352.5428,352.8783,2652.0
2024-08-22 09:45:00,358.0,359.37,356.7,357.27,7662.0,353.2829,354.6348,352.0,352.5625,7662.0
2024-08-22 09:50:00,357.27,357.53,355.74,355.74,6807.0,352.5625,352.8191,351.0527,351.0527,6807.0
2024-08-22 09:55:00,356.5,356.51,355.28,355.28,2557.0,351.8027,351.8125,350.5987,350.5987,2557.0
2024-08-22 10:00:00,355.32,356.24,355.27,356.04,6688.0,350.6382,351.5461,350.5889,351.3487,6688.0
2024-08-22 10:05:00,355.88,356.27,355.53,355.87,3457.0,351.1908,351.5757,350.8454,351.181,3457.0
2024-08-22 10:10:00,355.71,355.98,355.23,355.79,1981.0,351.0231,351.2895,350.5494,351.102,1981.0
2024-08-22 10:15:00,355.34,355.51,355.2,355.51,1343.0,350.6579,350.8257,350.5198,350.8257,1343.0
2024-08-22 10:20:00,355.48,355.68,355.34,355.34,700.0,350.7961,350.9935,350.6579,350.6579,700.0
2024-08-22 10:25:00,355.47,355.81,355.35,355.68,3896.0,350.7862,351.1217,350.6678,350.9935,3896.0
2024-08-22 10:30:00,355.68,355.68,355.15,355.32,2495.0,350.9935,350.9935,350.4704,350.6382,2495.0
2024-08-22 10:35:00,355.31,355.31,354.3,354.93,11899.0,350.6283,350.6283,349.6316,350.2533,11899.0
2024-08-22 10:40:00,354.62,354.84,353.92,353.93,3457.0,349.9474,350.1645,349.2566,349.2665,3457.0
2024-08-22 10:45:00,353.98,353.98,353.46,353.46,3940.0,349.3159,349.3159,348.8027,348.8027,3940.0
2024-08-22 10:50:00,353.64,353.98,353.49,353.82,5634.0,348.9803,349.3159,348.8323,349.158,5634.0
2024-08-22 10:55:00,353.61,353.76,353.43,353.44,1614.0,348.9507,349.0988,348.7731,348.783,1614.0
2024-08-22 11:00:00,353.46,353.62,353.25,353.41,2440.0,348.8027,348.9606,348.5955,348.7534,2440.0
2024-08-22 11:05:00,353.53,353.57,353.08,353.2,3019.0,348.8718,348.9113,348.4277,348.5461,3019.0
2024-08-22 11:10:00,353.0,353.33,352.92,352.93,2600.0,348.3488,348.6744,348.2698,348.2797,2600.0
2024-08-22 11:15:00,352.73,352.73,351.22,351.22,7785.0,348.0823,348.0823,346.5922,346.5922,7785.0
2024-08-22 11:20:00,351.23,351.24,349.58,349.58,12781.0,346.6021,346.612,344.9738,344.9738,12781.0
2024-08-22 11:25:00,349.83,350.09,349.31,349.36,9103.0,345.2205,345.4771,344.7074,344.7567,9103.0
2024-08-22 11:30:00,349.18,349.85,348.48,349.79,22313.0,344.5791,345.2403,343.8883,345.1811,22313.0
2024-08-22 11:35:00,349.79,350.53,349.2,349.83,10158.0,345.1811,345.9113,344.5988,345.2205,10158.0
2024-08-22 11:40:00,349.63,350.34,349.5,350.05,4612.0,345.0232,345.7238,344.8949,345.4376,4612.0
2024-08-22 11:45:00,350.04,350.66,350.03,350.36,4616.0,345.4278,346.0396,345.4179,345.7436,4616.0
2024-08-22 11:50:00,350.36,350.36,350.03,350.31,1000.0,345.7436,345.7436,345.4179,345.6942,1000.0
2024-08-22 11:55:00,350.38,350.99,350.38,350.99,2823.0,345.7633,346.3653,345.7633,346.3653,2823.0
2024-08-22 12:00:00,350.86,351.03,350.06,350.29,43716.0,346.237,346.4047,345.4475,345.6745,43716.0
2024-08-22 12:05:00,350.29,350.29,350.24,350.25,700.0,345.6745,345.6745,345.6251,345.635,700.0
2024-08-22 12:10:00,350.09,350.32,350.09,350.29,2200.0,345.4771,345.7041,345.4771,345.6745,2200.0
2024-08-22 12:15:00,350.3,350.66,350.3,350.46,1300.0,345.6843,346.0396,345.6843,345.8422,1300.0
2024-08-22 12:20:00,350.56,350.56,350.26,350.32,1000.0,345.9409,345.9409,345.6449,345.7041,1000.0
2024-08-22 12:25:00,350.31,350.36,350.17,350.28,1200.0,345.6942,345.7436,345.5561,345.6646,1200.0
2024-08-22 12:30:00,350.28,350.81,350.28,350.79,2000.0,345.6646,346.1876,345.6646,346.1679,2000.0
2024-08-22 12:35:00,351.22,351.22,350.52,350.75,16666.0,346.5922,346.5922,345.9014,346.1284,16666.0
2024-08-22 12:40:00,350.77,351.37,350.36,350.51,2020.0,346.1482,346.7402,345.7436,345.8916,2020.0
2024-08-22 12:45:00,350.4,350.4,350.19,350.36,1165.0,345.783,345.783,345.5758,345.7436,1165.0
2024-08-22 12:50:00,350.35,350.72,350.34,350.47,2739.0,345.7337,346.0988,345.7238,345.8521,2739.0
2024-08-22 12:55:00,350.29,350.52,349.96,350.52,4414.0,345.6745,345.9014,345.3488,345.9014,4414.0
2024-08-22 13:00:00,350.66,350.67,350.43,350.43,1010.0,346.0396,346.0495,345.8126,345.8126,1010.0
2024-08-22 13:05:00,350.43,350.43,350.08,350.08,2526.0,345.8126,345.8126,345.4672,345.4672,2526.0
2024-08-22 13:10:00,350.0,350.5,350.0,350.45,735.0,345.3883,345.8817,345.3883,345.8324,735.0
2024-08-22 13:15:00,350.5,350.79,350.5,350.76,2300.0,345.8817,346.1679,345.8817,346.1383,2300.0
2024-08-22 13:20:00,350.82,351.27,350.76,351.27,2247.0,346.1975,346.6416,346.1383,346.6416,2247.0
2024-08-22 13:25:00,351.41,351.64,350.95,351.18,2499.0,346.7797,347.0067,346.3258,346.5528,2499.0
2024-08-22 13:30:00,351.19,351.4,351.17,351.25,1905.0,346.5626,346.7699,346.5429,346.6218,1905.0
2024-08-22 13:35:00,351.25,351.56,351.0,351.52,2650.0,346.6218,346.9277,346.3751,346.8883,2650.0
2024-08-22 13:40:00,351.52,351.82,351.51,351.75,3670.0,346.8883,347.1843,346.8784,347.1152,3670.0
2024-08-22 13:45:00,351.82,351.93,351.65,351.86,3000.0,347.1843,347.2929,347.0166,347.2238,3000.0
2024-08-22 13:50:00,351.86,352.05,351.86,352.02,2300.0,347.2238,347.4113,347.2238,347.3817,2300.0
2024-08-22 13:55:00,351.98,352.03,351.46,351.59,7997.0,347.3422,347.3916,346.8291,346.9573,7997.0
2024-08-22 14:00:00,351.61,351.8,351.47,351.67,3151.0,346.9771,347.1646,346.8389,347.0363,3151.0
2024-08-22 14:05:00,351.67,351.88,351.5,351.51,3186.0,347.0363,347.2435,346.8685,346.8784,3186.0
2024-08-22 14:10:00,351.87,351.87,351.0,351.22,7580.0,347.2337,347.2337,346.3751,346.5922,7580.0
2024-08-22 14:15:00,351.17,351.68,350.92,351.57,4499.0,346.5429,347.0462,346.2962,346.9376,4499.0
2024-08-22 14:20:00,351.57,351.68,351.5,351.65,3000.0,346.9376,347.0462,346.8685,347.0166,3000.0
2024-08-22 14:25:00,351.65,352.16,351.53,352.16,6212.0,347.0166,347.5198,346.8981,347.5198,6212.0
2024-08-22 14:30:00,351.91,352.14,351.8,351.92,8450.0,347.2731,347.5001,347.1646,347.283,8450.0
2024-08-22 14:35:00,351.99,351.99,351.53,351.6,2579.0,347.3521,347.3521,346.8981,346.9672,2579.0
2024-08-22 14:40:00,351.53,351.57,351.3,351.56,2196.0,346.8981,346.9376,346.6712,346.9277,2196.0
2024-08-22 14:45:00,351.56,351.84,351.55,351.65,4591.0,346.9277,347.2041,346.9179,347.0166,4591.0
2024-08-22 14:50:00,351.69,351.81,351.33,351.54,7016.0,347.056,347.1745,346.7008,346.908,7016.0
2024-08-22 14:55:00,351.37,351.49,350.64,350.64,3059.0,346.7402,346.8587,346.0199,346.0199,3059.0
2024-08-22 15:00:00,350.81,350.91,350.61,350.8,3807.0,346.1876,346.2863,345.9903,346.1778,3807.0
2024-08-22 15:05:00,350.94,351.49,350.79,351.33,5837.0,346.3159,346.8587,346.1679,346.7008,5837.0
2024-08-22 15:10:00,351.49,351.7,351.4,351.4,5745.0,346.8587,347.0659,346.7699,346.7699,5745.0
2024-08-22 15:15:00,351.32,351.61,351.26,351.51,8716.0,346.6909,346.9771,346.6317,346.8784,8716.0
2024-08-22 15:20:00,351.54,351.66,351.4,351.61,1755.0,346.908,347.0264,346.7699,346.9771,1755.0
2024-08-22 15:25:00,351.62,352.01,351.25,352.0,9141.0,346.987,347.3718,346.6218,347.3619,9141.0
2024-08-22 15:30:00,352.2,352.66,352.2,352.63,6071.0,347.5593,348.0133,347.5593,347.9836,6071.0
2024-08-22 15:35:00,352.82,352.82,352.34,352.34,4597.0,348.1711,348.1711,347.6975,347.6975,4597.0
2024-08-22 15:40:00,352.29,353.87,352.29,353.87,6653.0,347.6481,349.2073,347.6481,349.2073,6653.0
2024-08-22 15:45:00,353.85,354.35,353.58,354.35,6838.0,349.1876,349.681,348.9211,349.681,6838.0
2024-08-22 15:50:00,354.67,354.72,353.52,354.28,18448.0,349.9968,350.0461,348.8619,349.6119,18448.0
2024-08-22 15:55:00,354.22,355.17,354.19,354.74,57400.0,349.5527,350.4902,349.5231,350.0658,57400.0
2024-08-23 09:30:00,355.28,355.28,352.75,354.78,10354.0,350.5987,350.5987,348.1021,350.1053,10354.0
2024-08-23 09:35:00,354.98,355.17,354.98,355.04,1496.0,350.3027,350.4902,350.3027,350.3619,1496.0
2024-08-23 09:40:00,355.07,355.59,354.79,355.59,3130.0,350.3915,350.9046,350.1152,350.9046,3130.0
2024-08-23 09:45:00,355.85,356.11,355.02,355.13,8255.0,351.1612,351.4178,350.3422,350.4507,8255.0
2024-08-23 09:50:00,354.68,355.8,354.29,355.66,1067.0,350.0066,351.1119,349.6218,350.9737,1067.0
2024-08-23 09:55:00,356.0,356.0,355.39,355.61,2851.0,351.3092,351.3092,350.7073,350.9244,2851.0
2024-08-23 10:00:00,355.5,356.03,354.82,354.97,2558.0,350.8158,351.3388,350.1448,350.2928,2558.0
2024-08-23 10:05:00,355.5,355.97,355.45,355.97,1855.0,350.8158,351.2796,350.7665,351.2796,1855.0
2024-08-23 10:10:00,355.03,356.1,355.03,355.42,1759.0,350.352,351.4079,350.352,350.7369,1759.0
2024-08-23 10:15:00,355.75,355.89,354.6,354.75,3438.0,351.0625,351.2007,349.9277,350.0757,3438.0
2024-08-23 10:20:00,354.77,355.2,354.76,355.19,975.0,350.0954,350.5198,350.0856,350.5099,975.0
2024-08-23 10:25:00,355.32,356.13,354.81,355.47,26727.0,350.6382,351.4375,350.1349,350.7862,26727.0
2024-08-23 10:30:00,355.32,355.57,354.83,355.11,1427.0,350.6382,350.8849,350.1547,350.431,1427.0
2024-08-23 10:35:00,354.99,354.99,351.57,353.0,55923.0,350.3126,350.3126,346.9376,348.3488,55923.0
2024-08-23 10:40:00,353.31,353.93,352.83,353.35,2807.0,348.6547,349.2665,348.181,348.6942,2807.0
2024-08-23 10:45:00,353.32,353.52,352.78,353.34,2669.0,348.6646,348.8619,348.1317,348.6843,2669.0
2024-08-23 10:50:00,353.35,354.69,353.34,354.5,4125.0,348.6942,350.0165,348.6843,349.829,4125.0
2024-08-23 10:55:00,354.61,354.81,354.5,354.81,401.0,349.9376,350.1349,349.829,350.1349,401.0
2024-08-23 11:00:00,354.82,354.94,354.3,354.72,2861.0,350.1448,350.2632,349.6316,350.0461,2861.0
2024-08-23 11:05:00,354.69,354.69,354.69,354.69,100.0,350.0165,350.0165,350.0165,350.0165,100.0
2024-08-23 11:10:00,354.34,354.86,354.28,354.86,4166.0,349.6711,350.1843,349.6119,350.1843,4166.0
2024-08-23 11:15:00,354.81,355.14,354.8,355.14,2063.0,350.1349,350.4606,350.1251,350.4606,2063.0
2024-08-23 11:20:00,354.82,354.9,354.56,354.65,2753.0,350.1448,350.2237,349.8882,349.977,2753.0
2024-08-23 11:25:00,354.64,354.7,354.44,354.55,1729.0,349.9672,350.0264,349.7698,349.8783,1729.0
2024-08-23 11:30:00,354.56,354.57,354.34,354.51,1022.0,349.8882,349.8981,349.6711,349.8389,1022.0
2024-08-23 11:35:00,354.56,354.57,354.33,354.36,880.0,349.8882,349.8981,349.6612,349.6909,880.0
2024-08-23 11:40:00,354.51,354.51,354.04,354.15,1100.0,349.8389,349.8389,349.3751,349.4836,1100.0
2024-08-23 11:45:00,354.14,354.17,353.59,353.59,4853.0,349.4738,349.5034,348.931,348.931,4853.0
2024-08-23 11:50:00,353.83,354.11,353.59,353.74,6717.0,349.1678,349.4441,348.931,349.079,6717.0
2024-08-23 11:55:00,353.62,353.79,353.39,353.39,3257.0,348.9606,349.1284,348.7336,348.7336,3257.0
2024-08-23 12:00:00,353.42,353.66,353.16,353.19,2236.0,348.7632,349.0001,348.5067,348.5363,2236.0
2024-08-23 12:05:00,353.33,353.35,353.15,353.18,2446.0,348.6744,348.6942,348.4968,348.5264,2446.0
2024-08-23 12:10:00,353.01,353.3,351.8,352.35,32258.0,348.3586,348.6448,347.1646,347.7073,32258.0
2024-08-23 12:15:00,352.31,352.44,352.1,352.44,2600.0,347.6679,347.7962,347.4606,347.7962,2600.0
2024-08-23 12:20:00,352.38,353.07,352.37,353.0,5903.0,347.7369,348.4178,347.7271,348.3488,5903.0
2024-08-23 12:25:00,353.0,353.0,352.18,352.44,3319.0,348.3488,348.3488,347.5396,347.7962,3319.0
2024-08-23 12:30:00,352.35,352.58,352.35,352.37,746.0,347.7073,347.9343,347.7073,347.7271,746.0
2024-08-23 12:35:00,352.18,352.44,352.15,352.23,1524.0,347.5396,347.7962,347.51,347.5889,1524.0
2024-08-23 12:40:00,351.96,352.25,351.76,351.76,1668.0,347.3225,347.6087,347.1251,347.1251,1668.0
2024-08-23 12:45:00,351.97,351.97,351.36,351.36,3898.0,347.3323,347.3323,346.7304,346.7304,3898.0
2024-08-23 12:50:00,351.56,351.57,351.34,351.47,2189.0,346.9277,346.9376,346.7106,346.8389,2189.0
2024-08-23 12:55:00,351.37,351.63,350.92,351.2,3151.0,346.7402,346.9968,346.2962,346.5725,3151.0
2024-08-23 13:00:00,351.03,351.42,350.81,351.16,3498.0,346.4047,346.7896,346.1876,346.533,3498.0
2024-08-23 13:05:00,351.21,351.8,351.2,351.36,3376.0,346.5824,347.1646,346.5725,346.7304,3376.0
2024-08-23 13:10:00,351.53,351.61,351.38,351.45,1772.0,346.8981,346.9771,346.7501,346.8192,1772.0
2024-08-23 13:15:00,351.46,351.5,350.83,350.83,2433.0,346.8291,346.8685,346.2074,346.2074,2433.0
2024-08-23 13:20:00,350.9,351.6,350.9,351.44,3779.0,346.2764,346.9672,346.2764,346.8093,3779.0
2024-08-23 13:25:00,351.44,352.35,351.44,352.35,2600.0,346.8093,347.7073,346.8093,347.7073,2600.0
2024-08-23 13:30:00,352.13,352.23,351.94,352.09,2406.0,347.4902,347.5889,347.3027,347.4508,2406.0
2024-08-23 13:35:00,352.1,352.9,352.09,352.78,4841.0,347.4606,348.2501,347.4508,348.1317,4841.0
2024-08-23 13:40:00,352.72,352.95,352.67,352.92,1528.0,348.0725,348.2994,348.0231,348.2698,1528.0
2024-08-23 13:45:00,352.75,353.05,352.55,352.63,2718.0,348.1021,348.3981,347.9047,347.9836,2718.0
2024-08-23 13:50:00,352.71,352.89,352.55,352.55,1732.0,348.0626,348.2402,347.9047,347.9047,1732.0
2024-08-23 13:55:00,352.82,352.86,352.57,352.58,1001.0,348.1711,348.2106,347.9244,347.9343,1001.0
2024-08-23 14:00:00,352.71,352.85,352.21,352.44,3260.0,348.0626,348.2007,347.5692,347.7962,3260.0
2024-08-23 14:05:00,352.46,352.54,352.45,352.54,600.0,347.8159,347.8948,347.806,347.8948,600.0
2024-08-23 14:10:00,352.69,352.7,352.54,352.68,3798.0,348.0429,348.0527,347.8948,348.033,3798.0
2024-08-23 14:15:00,352.68,352.85,352.54,352.72,2728.0,348.033,348.2007,347.8948,348.0725,2728.0
2024-08-23 14:20:00,352.6,352.6,352.23,352.44,1300.0,347.954,347.954,347.5889,347.7962,1300.0
2024-08-23 14:25:00,352.45,352.54,352.25,352.38,2595.0,347.806,347.8948,347.6087,347.7369,2595.0
2024-08-23 14:30:00,352.43,352.43,352.18,352.4,1100.0,347.7863,347.7863,347.5396,347.7567,1100.0
2024-08-23 14:35:00,352.31,352.32,352.31,352.31,250.0,347.6679,347.6777,347.6679,347.6679,250.0
2024-08-23 14:40:00,352.38,352.58,352.25,352.42,1639.0,347.7369,347.9343,347.6087,347.7764,1639.0
2024-08-23 14:45:00,352.42,352.56,352.0,352.24,2867.0,347.7764,347.9146,347.3619,347.5988,2867.0
2024-08-23 14:50:00,352.25,352.26,352.13,352.24,853.0,347.6087,347.6185,347.4902,347.5988,853.0
2024-08-23 14:55:00,352.24,352.25,352.24,352.25,687.0,347.5988,347.6087,347.5988,347.6087,687.0
2024-08-23 15:00:00,352.13,352.15,351.76,351.85,2702.0,347.4902,347.51,347.1251,347.2139,2702.0
2024-08-23 15:05:00,351.83,351.89,351.72,351.72,1200.0,347.1942,347.2534,347.0856,347.0856,1200.0
2024-08-23 15:10:00,351.76,351.76,351.31,351.55,1615.0,347.1251,347.1251,346.681,346.9179,1615.0
2024-08-23 15:15:00,351.37,351.65,351.34,351.6,2687.0,346.7402,347.0166,346.7106,346.9672,2687.0
2024-08-23 15:20:00,351.62,352.09,351.58,352.09,2438.0,346.987,347.4508,346.9475,347.4508,2438.0
2024-08-23 15:25:00,351.85,352.11,351.67,351.67,3300.0,347.2139,347.4705,347.0363,347.0363,3300.0
2024-08-23 15:30:00,351.8,352.18,351.79,352.0,2300.0,347.1646,347.5396,347.1547,347.3619,2300.0
2024-08-23 15:35:00,351.81,351.97,351.67,351.97,4338.0,347.1745,347.3323,347.0363,347.3323,4338.0
2024-08-23 15:40:00,351.99,352.01,351.62,351.73,2311.0,347.3521,347.3718,346.987,347.0955,2311.0
2024-08-23 15:45:00,351.59,352.29,351.46,352.29,8400.0,346.9573,347.6481,346.8291,347.6481,8400.0
2024-08-23 15:50:00,352.33,353.2,351.93,352.94,15616.0,347.6876,348.5461,347.2929,348.2896,15616.0
2024-08-23 15:55:00,352.84,353.51,352.63,352.8,56844.0,348.1909,348.8521,347.9836,348.1514,56844.0
2024-08-26 09:30:00,354.18,354.99,354.18,354.85,5313.0,349.5132,350.3126,349.5132,350.1744,5313.0
2024-08-26 09:35:00,354.53,355.0,354.25,355.0,2524.0,349.8586,350.3224,349.5823,350.3224,2524.0
2024-08-26 09:40:00,354.79,355.3,354.5,354.77,1738.0,350.1152,350.6185,349.829,350.0954,1738.0
2024-08-26 09:45:00,354.41,355.52,354.25,355.51,2600.0,349.7402,350.8356,349.5823,350.8257,2600.0
2024-08-26 09:50:00,355.23,355.81,355.22,355.49,1700.0,350.5494,351.1217,350.5395,350.806,1700.0
2024-08-26 09:55:00,355.65,355.65,354.66,354.67,9205.0,350.9639,350.9639,349.9869,349.9968,9205.0
2024-08-26 10:00:00,354.67,355.0,353.52,353.99,12739.0,349.9968,350.3224,348.8619,349.3257,12739.0
2024-08-26 10:05:00,353.99,354.24,353.59,354.07,16579.0,349.3257,349.5724,348.931,349.4047,16579.0
2024-08-26 10:10:00,354.01,354.78,353.8,354.78,10010.0,349.3455,350.1053,349.1382,350.1053,10010.0
2024-08-26 10:15:00,354.79,354.79,354.45,354.45,700.0,350.1152,350.1152,349.7797,349.7797,700.0
2024-08-26 10:20:00,354.43,355.09,354.43,354.91,2684.0,349.7599,350.4112,349.7599,350.2336,2684.0
2024-08-26 10:25:00,354.71,354.71,354.24,354.28,2832.0,350.0362,350.0362,349.5724,349.6119,2832.0
2024-08-26 10:30:00,354.39,354.88,354.39,354.8,11737.0,349.7205,350.204,349.7205,350.1251,11737.0
2024-08-26 10:35:00,355.11,355.37,355.1,355.22,6208.0,350.431,350.6875,350.4211,350.5395,6208.0
2024-08-26 10:40:00,355.23,356.57,355.22,355.94,28341.0,350.5494,351.8717,350.5395,351.25,28341.0
2024-08-26 10:45:00,355.68,356.2,355.64,356.11,3967.0,350.9935,351.5066,350.954,351.4178,3967.0
2024-08-26 10:50:00,355.98,356.29,355.68,355.92,3251.0,351.2895,351.5954,350.9935,351.2303,3251.0
2024-08-26 10:55:00,355.86,355.86,355.35,355.39,2340.0,351.1711,351.1711,350.6678,350.7073,2340.0
2024-08-26 11:00:00,355.34,355.5,355.06,355.32,3641.0,350.6579,350.8158,350.3816,350.6382,3641.0
2024-08-26 11:05:00,355.18,355.33,355.18,355.32,200.0,350.5,350.6481,350.5,350.6382,200.0
2024-08-26 11:10:00,355.1,355.34,355.1,355.32,600.0,350.4211,350.6579,350.4211,350.6382,600.0
2024-08-26 11:15:00,355.1,355.19,354.65,354.92,2496.0,350.4211,350.5099,349.977,350.2435,2496.0
2024-08-26 11:20:00,355.11,355.11,354.09,354.33,3104.0,350.431,350.431,349.4244,349.6612,3104.0
2024-08-26 11:25:00,354.27,354.35,353.46,353.59,4021.0,349.602,349.681,348.8027,348.931,4021.0
2024-08-26 11:30:00,353.23,353.5,353.0,353.23,3583.0,348.5757,348.8422,348.3488,348.5757,3583.0
2024-08-26 11:35:00,353.42,353.87,353.41,353.87,2960.0,348.7632,349.2073,348.7534,349.2073,2960.0
2024-08-26 11:40:00,353.87,353.95,353.81,353.94,2975.0,349.2073,349.2863,349.1481,349.2764,2975.0
2024-08-26 11:45:00,353.84,353.93,353.82,353.84,500.0,349.1777,349.2665,349.158,349.1777,500.0
2024-08-26 11:50:00,354.0,354.13,353.86,354.04,3055.0,349.3356,349.4639,349.1974,349.3751,3055.0
2024-08-26 11:55:00,354.23,354.24,354.0,354.13,2270.0,349.5626,349.5724,349.3356,349.4639,2270.0
2024-08-26 12:00:00,353.92,354.09,353.71,353.82,2005.0,349.2566,349.4244,349.0494,349.158,2005.0
2024-08-26 12:05:00,353.86,353.99,353.7,353.99,559.0,349.1974,349.3257,349.0395,349.3257,559.0
2024-08-26 12:10:00,353.86,353.86,353.73,353.85,1042.0,349.1974,349.1974,349.0692,349.1876,1042.0
2024-08-26 12:15:00,353.89,354.0,353.8,353.81,820.0,349.227,349.3356,349.1382,349.1481,820.0
2024-08-26 12:20:00,353.96,354.14,353.42,353.53,8408.0,349.2961,349.4738,348.7632,348.8718,8408.0
2024-08-26 12:25:00,353.41,353.68,353.14,353.46,2413.0,348.7534,349.0198,348.4869,348.8027,2413.0
2024-08-26 12:30:00,353.59,353.66,353.34,353.5,1131.0,348.931,349.0001,348.6843,348.8422,1131.0
2024-08-26 12:35:00,353.41,353.41,353.0,353.11,2599.0,348.7534,348.7534,348.3488,348.4573,2599.0
2024-08-26 12:40:00,353.11,353.2,353.05,353.19,917.0,348.4573,348.5461,348.3981,348.5363,917.0
2024-08-26 12:45:00,353.1,353.41,352.89,353.2,2268.0,348.4475,348.7534,348.2402,348.5461,2268.0
2024-08-26 12:50:00,353.0,353.28,352.99,353.25,1489.0,348.3488,348.6251,348.3389,348.5955,1489.0
2024-08-26 12:55:00,353.21,353.47,353.2,353.47,442.0,348.556,348.8126,348.5461,348.8126,442.0
2024-08-26 13:00:00,353.31,353.58,353.26,353.58,1250.0,348.6547,348.9211,348.6053,348.9211,1250.0
2024-08-26 13:05:00,353.33,353.37,353.33,353.37,567.0,348.6744,348.7139,348.6744,348.7139,567.0
2024-08-26 13:10:00,353.5,353.73,353.36,353.57,2900.0,348.8422,349.0692,348.704,348.9113,2900.0
2024-08-26 13:15:00,353.4,354.08,353.4,354.07,2752.0,348.7435,349.4145,348.7435,349.4047,2752.0
2024-08-26 13:20:00,354.2,354.2,353.56,353.71,6715.0,349.533,349.533,348.9014,349.0494,6715.0
2024-08-26 13:25:00,353.75,353.82,353.75,353.82,600.0,349.0889,349.158,349.0889,349.158,600.0
2024-08-26 13:30:00,353.76,353.77,353.76,353.77,438.0,349.0988,349.1086,349.0988,349.1086,438.0
2024-08-26 13:35:00,353.87,353.87,353.63,353.71,400.0,349.2073,349.2073,348.9705,349.0494,400.0
2024-08-26 13:40:00,353.69,353.69,353.45,353.46,900.0,349.0297,349.0297,348.7928,348.8027,900.0
2024-08-26 13:45:00,353.48,353.48,352.94,352.94,2167.0,348.8224,348.8224,348.2896,348.2896,2167.0
2024-08-26 13:50:00,353.0,353.0,352.71,352.71,900.0,348.3488,348.3488,348.0626,348.0626,900.0
2024-08-26 13:55:00,352.54,352.54,351.63,352.05,4057.0,347.8948,347.8948,346.9968,347.4113,4057.0
2024-08-26 14:00:00,352.24,352.42,352.24,352.31,4080.0,347.5988,347.7764,347.5988,347.6679,4080.0
2024-08-26 14:05:00,352.27,352.28,352.25,352.25,500.0,347.6284,347.6383,347.6087,347.6087,500.0
2024-08-26 14:10:00,352.26,352.56,352.11,352.47,7712.0,347.6185,347.9146,347.4705,347.8258,7712.0
2024-08-26 14:15:00,352.58,352.58,352.33,352.47,965.0,347.9343,347.9343,347.6876,347.8258,965.0
2024-08-26 14:20:00,352.47,352.66,352.07,352.07,4763.0,347.8258,348.0133,347.431,347.431,4763.0
2024-08-26 14:25:00,352.07,352.11,352.0,352.11,1150.0,347.431,347.4705,347.3619,347.4705,1150.0
2024-08-26 14:30:00,351.96,352.43,351.96,352.35,1705.0,347.3225,347.7863,347.3225,347.7073,1705.0
2024-08-26 14:35:00,352.3,352.6,352.3,352.57,1442.0,347.658,347.954,347.658,347.9244,1442.0
2024-08-26 14:40:00,352.57,352.9,352.57,352.77,1900.0,347.9244,348.2501,347.9244,348.1218,1900.0
2024-08-26 14:45:00,353.0,353.07,352.97,353.0,700.0,348.3488,348.4178,348.3192,348.3488,700.0
2024-08-26 14:50:00,353.01,353.19,352.29,352.29,3739.0,348.3586,348.5363,347.6481,347.6481,3739.0
2024-08-26 14:55:00,352.2,352.29,351.85,351.85,1600.0,347.5593,347.6481,347.2139,347.2139,1600.0
2024-08-26 15:00:00,351.85,352.47,351.85,351.97,2275.0,347.2139,347.8258,347.2139,347.3323,2275.0
2024-08-26 15:05:00,351.96,351.96,351.69,351.93,800.0,347.3225,347.3225,347.056,347.2929,800.0
2024-08-26 15:10:00,351.93,352.3,351.93,352.3,1552.0,347.2929,347.658,347.2929,347.658,1552.0
2024-08-26 15:15:00,352.21,352.3,352.11,352.17,1503.0,347.5692,347.658,347.4705,347.5297,1503.0
2024-08-26 15:20:00,352.17,352.2,351.86,351.87,1900.0,347.5297,347.5593,347.2238,347.2337,1900.0
2024-08-26 15:25:00,351.95,352.12,351.73,352.1,5074.0,347.3126,347.4804,347.0955,347.4606,5074.0
2024-08-26 15:30:00,351.94,352.22,351.94,351.97,3059.0,347.3027,347.579,347.3027,347.3323,3059.0
2024-08-26 15:35:00,351.8,352.58,351.8,352.27,8125.0,347.1646,347.9343,347.1646,347.6284,8125.0
2024-08-26 15:40:00,352.22,352.4,352.04,352.08,11805.0,347.579,347.7567,347.4014,347.4409,11805.0
2024-08-26 15:45:00,352.16,353.35,352.15,353.19,8131.0,347.5198,348.6942,347.51,348.5363,8131.0
2024-08-26 15:50:00,353.3,353.49,352.28,352.55,15981.0,348.6448,348.8323,347.6383,347.9047,15981.0
2024-08-26 15:55:00,352.78,353.24,352.36,352.78,42362.0,348.1317,348.5856,347.7172,348.1317,42362.0
2024-08-27 09:30:00,353.55,353.74,353.55,353.6,5997.0,348.8915,349.079,348.8915,348.9409,5997.0
2024-08-27 09:35:00,353.37,353.37,352.26,352.88,907.0,348.7139,348.7139,347.6185,348.2304,907.0
2024-08-27 09:40:00,352.27,353.12,352.27,353.1,4323.0,347.6284,348.4672,347.6284,348.4475,4323.0
2024-08-27 09:45:00,353.03,353.1,352.81,353.05,1852.0,348.3784,348.4475,348.1613,348.3981,1852.0
2024-08-27 09:50:00,353.04,353.25,352.63,352.85,4693.0,348.3882,348.5955,347.9836,348.2007,4693.0
2024-08-27 09:55:00,352.86,353.12,352.86,353.02,1458.0,348.2106,348.4672,348.2106,348.3685,1458.0
2024-08-27 10:00:00,353.02,353.26,352.63,353.0,4583.0,348.3685,348.6053,347.9836,348.3488,4583.0
2024-08-27 10:05:00,353.0,353.55,353.0,353.22,11148.0,348.3488,348.8915,348.3488,348.5659,11148.0
2024-08-27 10:10:00,353.13,353.13,351.86,351.87,1938.0,348.4771,348.4771,347.2238,347.2337,1938.0
2024-08-27 10:15:00,351.81,351.82,351.63,351.7,1769.0,347.1745,347.1843,346.9968,347.0659,1769.0
2024-08-27 10:20:00,351.7,352.24,351.7,352.24,1900.0,347.0659,347.5988,347.0659,347.5988,1900.0
2024-08-27 10:25:00,352.16,352.22,351.87,352.22,1100.0,347.5198,347.579,347.2337,347.579,1100.0
2024-08-27 10:30:00,352.21,352.41,352.17,352.26,2154.0,347.5692,347.7665,347.5297,347.6185,2154.0
2024-08-27 10:35:00,352.37,352.8,352.25,352.46,2616.0,347.7271,348.1514,347.6087,347.8159,2616.0
2024-08-27 10:40:00,352.5,352.51,352.43,352.5,500.0,347.8554,347.8652,347.7863,347.8554,500.0
2024-08-27 10:45:00,352.5,352.5,351.63,351.97,1971.0,347.8554,347.8554,346.9968,347.3323,1971.0
2024-08-27 10:50:00,351.96,351.96,351.63,351.64,1244.0,347.3225,347.3225,346.9968,347.0067,1244.0
2024-08-27 10:55:00,351.68,351.93,351.43,351.53,1800.0,347.0462,347.2929,346.7995,346.8981,1800.0
2024-08-27 11:00:00,351.5,351.62,351.18,351.21,1900.0,346.8685,346.987,346.5528,346.5824,1900.0
2024-08-27 11:05:00,350.98,351.18,350.36,350.47,4391.0,346.3554,346.5528,345.7436,345.8521,4391.0
2024-08-27 11:10:00,350.2,350.53,350.2,350.38,4667.0,345.5857,345.9113,345.5857,345.7633,4667.0
2024-08-27 11:15:00,350.38,350.44,349.91,350.05,5755.0,345.7633,345.8225,345.2995,345.4376,5755.0
2024-08-27 11:20:00,350.2,350.26,349.91,349.97,3807.0,345.5857,345.6449,345.2995,345.3587,3807.0
2024-08-27 11:25:00,349.72,349.79,349.4,349.67,4300.0,345.112,345.1811,344.7962,345.0626,4300.0
2024-08-27 11:30:00,349.69,349.92,349.43,349.68,1600.0,345.0824,345.3094,344.8258,345.0725,1600.0
2024-08-27 11:35:00,349.67,350.2,349.67,350.2,4771.0,345.0626,345.5857,345.0626,345.5857,4771.0
2024-08-27 11:40:00,350.35,350.71,350.19,350.56,2620.0,345.7337,346.0889,345.5758,345.9409,2620.0
2024-08-27 11:45:00,350.71,351.0,350.71,351.0,1650.0,346.0889,346.3751,346.0889,346.3751,1650.0
2024-08-27 11:50:00,351.0,351.44,350.98,351.29,4255.0,346.3751,346.8093,346.3554,346.6613,4255.0
2024-08-27 11:55:00,351.2,351.54,351.2,351.3,1793.0,346.5725,346.908,346.5725,346.6712,1793.0
2024-08-27 12:00:00,351.25,351.36,351.1,351.16,2150.0,346.6218,346.7304,346.4738,346.533,2150.0
2024-08-27 12:05:00,351.22,351.32,351.22,351.31,600.0,346.5922,346.6909,346.5922,346.681,600.0
2024-08-27 12:10:00,351.31,351.5,351.31,351.41,2800.0,346.681,346.8685,346.681,346.7797,2800.0
2024-08-27 12:15:00,351.59,351.59,351.24,351.32,3581.0,346.9573,346.9573,346.612,346.6909,3581.0
2024-08-27 12:20:00,351.32,351.33,351.16,351.25,2144.0,346.6909,346.7008,346.533,346.6218,2144.0
2024-08-27 12:25:00,351.24,351.33,351.07,351.17,4377.0,346.612,346.7008,346.4442,346.5429,4377.0
2024-08-27 12:30:00,351.18,351.99,351.18,351.97,5137.0,346.5528,347.3521,346.5528,347.3323,5137.0
2024-08-27 12:35:00,352.1,352.12,351.89,351.92,1742.0,347.4606,347.4804,347.2534,347.283,1742.0
2024-08-27 12:40:00,351.68,351.83,351.66,351.67,2400.0,347.0462,347.1942,347.0264,347.0363,2400.0
2024-08-27 12:45:00,351.82,352.02,351.8,352.02,3732.0,347.1843,347.3817,347.1646,347.3817,3732.0
2024-08-27 12:50:00,351.86,352.03,351.86,351.92,1685.0,347.2238,347.3916,347.2238,347.283,1685.0
2024-08-27 12:55:00,351.99,352.61,351.98,352.51,2527.0,347.3521,347.9639,347.3422,347.8652,2527.0
2024-08-27 13:00:00,352.69,352.69,352.39,352.39,1436.0,348.0429,348.0429,347.7468,347.7468,1436.0
2024-08-27 13:05:00,352.39,352.68,352.32,352.5,3671.0,347.7468,348.033,347.6777,347.8554,3671.0
2024-08-27 13:10:00,352.56,352.56,352.3,352.47,1478.0,347.9146,347.9146,347.658,347.8258,1478.0
2024-08-27 13:15:00,352.46,352.46,352.36,352.46,828.0,347.8159,347.8159,347.7172,347.8159,828.0
2024-08-27 13:20:00,352.5,352.5,352.29,352.29,825.0,347.8554,347.8554,347.6481,347.6481,825.0
2024-08-27 13:25:00,352.41,352.88,352.38,352.88,5537.0,347.7665,348.2304,347.7369,348.2304,5537.0
2024-08-27 13:30:00,352.75,353.77,352.75,353.77,4786.0,348.1021,349.1086,348.1021,349.1086,4786.0
2024-08-27 13:35:00,353.77,353.77,353.57,353.57,1225.0,349.1086,349.1086,348.9113,348.9113,1225.0
2024-08-27 13:40:00,353.59,353.84,353.58,353.84,2186.0,348.931,349.1777,348.9211,349.1777,2186.0
2024-08-27 13:45:00,353.62,353.66,353.48,353.66,1014.0,348.9606,349.0001,348.8224,349.0001,1014.0
2024-08-27 13:50:00,353.66,353.8,353.53,353.8,1526.0,349.0001,349.1382,348.8718,349.1382,1526.0
2024-08-27 13:55:00,353.59,353.62,353.24,353.29,2976.0,348.931,348.9606,348.5856,348.635,2976.0
2024-08-27 14:00:00,353.25,353.25,353.25,353.25,167.0,348.5955,348.5955,348.5955,348.5955,167.0
2024-08-27 14:05:00,353.29,353.43,353.28,353.38,2358.0,348.635,348.7731,348.6251,348.7238,2358.0
2024-08-27 14:10:00,353.33,353.62,353.33,353.57,1800.0,348.6744,348.9606,348.6744,348.9113,1800.0
2024-08-27 14:15:00,353.8,354.0,353.74,353.91,4259.0,349.1382,349.3356,349.079,349.2468,4259.0
2024-08-27 14:20:00,353.8,353.8,353.49,353.5,1474.0,349.1382,349.1382,348.8323,348.8422,1474.0
2024-08-27 14:25:00,353.65,353.65,353.32,353.32,1633.0,348.9902,348.9902,348.6646,348.6646,1633.0
2024-08-27 14:30:00,353.43,353.52,353.34,353.49,2757.0,348.7731,348.8619,348.6843,348.8323,2757.0
2024-08-27 14:35:00,353.49,353.49,353.27,353.27,681.0,348.8323,348.8323,348.6152,348.6152,681.0
2024-08-27 14:40:00,353.19,353.26,353.16,353.26,1000.0,348.5363,348.6053,348.5067,348.6053,1000.0
2024-08-27 14:45:00,353.26,353.57,353.26,353.52,2151.0,348.6053,348.9113,348.6053,348.8619,2151.0
2024-08-27 14:50:00,353.62,353.62,353.54,353.54,200.0,348.9606,348.9606,348.8817,348.8817,200.0
2024-08-27 14:55:00,353.57,353.67,353.36,353.36,2220.0,348.9113,349.0099,348.704,348.704,2220.0
2024-08-27 15:00:00,353.37,353.37,353.19,353.19,400.0,348.7139,348.7139,348.5363,348.5363,400.0
2024-08-27 15:05:00,353.14,353.34,353.14,353.18,303.0,348.4869,348.6843,348.4869,348.5264,303.0
2024-08-27 15:10:00,353.2,353.51,353.2,353.31,2702.0,348.5461,348.8521,348.5461,348.6547,2702.0
2024-08-27 15:15:00,353.61,353.61,353.19,353.19,3243.0,348.9507,348.9507,348.5363,348.5363,3243.0
2024-08-27 15:20:00,353.12,353.12,352.67,352.79,4667.0,348.4672,348.4672,348.0231,348.1415,4667.0
2024-08-27 15:25:00,352.88,353.16,352.77,353.16,7409.0,348.2304,348.5067,348.1218,348.5067,7409.0
2024-08-27 15:30:00,353.25,353.64,353.13,353.6,4027.0,348.5955,348.9803,348.4771,348.9409,4027.0
2024-08-27 15:35:00,353.59,353.79,353.48,353.68,2259.0,348.931,349.1284,348.8224,349.0198,2259.0
2024-08-27 15:40:00,353.68,353.68,353.29,353.43,5484.0,349.0198,349.0198,348.635,348.7731,5484.0
2024-08-27 15:45:00,353.4,354.11,353.21,354.11,13779.0,348.7435,349.4441,348.556,349.4441,13779.0
2024-08-27 15:50:00,354.07,354.74,353.64,353.67,13357.0,349.4047,350.0658,348.9803,349.0099,13357.0
2024-08-27 15:55:00,353.8,353.95,353.32,353.53,31346.0,349.1382,349.2863,348.6646,348.8718,31346.0
2024-08-28 09:30:00,354.11,354.11,352.45,352.45,4310.0,349.4441,349.4441,347.806,347.806,4310.0
2024-08-28 09:35:00,352.47,352.77,351.38,351.82,2128.0,347.8258,348.1218,346.7501,347.1843,2128.0
2024-08-28 09:40:00,351.59,352.44,351.59,352.27,1634.0,346.9573,347.7962,346.9573,347.6284,1634.0
2024-08-28 09:45:00,352.33,352.7,352.33,352.48,700.0,347.6876,348.0527,347.6876,347.8356,700.0
2024-08-28 09:50:00,352.45,353.5,352.45,352.88,2099.0,347.806,348.8422,347.806,348.2304,2099.0
2024-08-28 09:55:00,353.19,354.81,353.12,354.79,15610.0,348.5363,350.1349,348.4672,350.1152,15610.0
2024-08-28 10:00:00,354.77,355.59,354.47,354.99,26785.0,350.0954,350.9046,349.7994,350.3126,26785.0
2024-08-28 10:05:00,355.09,355.38,354.95,355.01,4157.0,350.4112,350.6974,350.2731,350.3323,4157.0
2024-08-28 10:10:00,355.0,355.39,354.28,354.34,12849.0,350.3224,350.7073,349.6119,349.6711,12849.0
2024-08-28 10:15:00,354.51,354.6,354.09,354.27,2936.0,349.8389,349.9277,349.4244,349.602,2936.0
2024-08-28 10:20:00,354.23,355.34,354.22,355.34,12078.0,349.5626,350.6579,349.5527,350.6579,12078.0
2024-08-28 10:25:00,355.21,355.22,354.82,354.82,1600.0,350.5297,350.5395,350.1448,350.1448,1600.0
2024-08-28 10:30:00,354.64,355.2,354.19,354.48,5900.0,349.9672,350.5198,349.5231,349.8093,5900.0
2024-08-28 10:35:00,354.33,354.5,354.2,354.2,689.0,349.6612,349.829,349.533,349.533,689.0
2024-08-28 10:40:00,354.57,354.91,354.57,354.9,1487.0,349.8981,350.2336,349.8981,350.2237,1487.0
2024-08-28 10:45:00,355.0,355.1,354.58,354.71,2639.0,350.3224,350.4211,349.908,350.0362,2639.0
2024-08-28 10:50:00,354.71,354.71,354.37,354.37,1300.0,350.0362,350.0362,349.7007,349.7007,1300.0
2024-08-28 10:55:00,354.22,354.27,354.1,354.11,926.0,349.5527,349.602,349.4343,349.4441,926.0
2024-08-28 11:00:00,354.11,354.37,354.03,354.18,2527.0,349.4441,349.7007,349.3652,349.5132,2527.0
2024-08-28 11:05:00,354.22,354.42,354.17,354.19,1720.0,349.5527,349.7501,349.5034,349.5231,1720.0
2024-08-28 11:10:00,354.4,354.79,354.13,354.79,1472.0,349.7303,350.1152,349.4639,350.1152,1472.0
2024-08-28 11:15:00,354.51,354.55,354.11,354.43,1943.0,349.8389,349.8783,349.4441,349.7599,1943.0
2024-08-28 11:20:00,354.42,354.42,354.09,354.14,800.0,349.7501,349.7501,349.4244,349.4738,800.0
2024-08-28 11:25:00,354.17,354.17,353.89,353.89,1500.0,349.5034,349.5034,349.227,349.227,1500.0
2024-08-28 11:30:00,354.04,354.04,353.18,353.19,1701.0,349.3751,349.3751,348.5264,348.5363,1701.0
2024-08-28 11:35:00,353.19,353.28,352.99,352.99,1201.0,348.5363,348.6251,348.3389,348.3389,1201.0
2024-08-28 11:40:00,352.6,352.76,352.48,352.67,700.0,347.954,348.1119,347.8356,348.0231,700.0
2024-08-28 11:45:00,352.33,352.35,352.0,352.0,1301.0,347.6876,347.7073,347.3619,347.3619,1301.0
2024-08-28 11:50:00,351.84,352.08,351.81,352.06,900.0,347.2041,347.4409,347.1745,347.4212,900.0
2024-08-28 11:55:00,351.81,352.11,351.78,351.91,2224.0,347.1745,347.4705,347.1448,347.2731,2224.0
2024-08-28 12:00:00,351.95,351.95,351.86,351.86,300.0,347.3126,347.3126,347.2238,347.2238,300.0
2024-08-28 12:05:00,351.7,351.86,351.29,351.36,1751.0,347.0659,347.2238,346.6613,346.7304,1751.0
2024-08-28 12:10:00,351.45,351.45,351.25,351.25,700.0,346.8192,346.8192,346.6218,346.6218,700.0
2024-08-28 12:15:00,351.3,351.34,351.15,351.21,1021.0,346.6712,346.7106,346.5231,346.5824,1021.0
2024-08-28 12:20:00,351.2,351.2,350.97,350.99,600.0,346.5725,346.5725,346.3455,346.3653,600.0
2024-08-28 12:25:00,351.29,351.29,350.93,350.93,484.0,346.6613,346.6613,346.306,346.306,484.0
2024-08-28 12:30:00,350.99,350.99,350.93,350.94,200.0,346.3653,346.3653,346.306,346.3159,200.0
2024-08-28 12:35:00,350.94,350.94,350.43,350.43,1313.0,346.3159,346.3159,345.8126,345.8126,1313.0
2024-08-28 12:40:00,350.44,350.44,350.27,350.3,1750.0,345.8225,345.8225,345.6547,345.6843,1750.0
2024-08-28 12:45:00,350.31,350.84,350.31,350.65,1949.0,345.6942,346.2172,345.6942,346.0297,1949.0
2024-08-28 12:50:00,350.51,350.6,349.9,349.9,3401.0,345.8916,345.9804,345.2896,345.2896,3401.0
2024-08-28 12:55:00,350.25,350.29,350.24,350.29,707.0,345.635,345.6745,345.6251,345.6745,707.0
2024-08-28 13:00:00,350.31,350.57,350.23,350.54,3501.0,345.6942,345.9508,345.6153,345.9212,3501.0
2024-08-28 13:05:00,350.64,350.87,350.57,350.69,1954.0,346.0199,346.2468,345.9508,346.0692,1954.0
2024-08-28 13:10:00,350.6,350.64,350.56,350.56,700.0,345.9804,346.0199,345.9409,345.9409,700.0
2024-08-28 13:15:00,350.61,350.73,350.6,350.61,500.0,345.9903,346.1087,345.9804,345.9903,500.0
2024-08-28 13:20:00,350.55,350.55,350.38,350.38,654.0,345.9311,345.9311,345.7633,345.7633,654.0
2024-08-28 13:25:00,350.36,350.41,349.92,350.13,4527.0,345.7436,345.7929,345.3094,345.5166,4527.0
2024-08-28 13:30:00,349.93,350.04,349.73,350.04,3495.0,345.3192,345.4278,345.1219,345.4278,3495.0
2024-08-28 13:35:00,349.73,350.38,349.67,350.38,1200.0,345.1219,345.7633,345.0626,345.7633,1200.0
2024-08-28 13:40:00,350.41,350.79,350.41,350.79,400.0,345.7929,346.1679,345.7929,346.1679,400.0
2024-08-28 13:45:00,350.25,350.42,350.19,350.19,600.0,345.635,345.8028,345.5758,345.5758,600.0
2024-08-28 13:50:00,350.32,350.33,350.0,350.06,1100.0,345.7041,345.714,345.3883,345.4475,1100.0
2024-08-28 13:55:00,350.13,350.13,349.88,350.1,400.0,345.5166,345.5166,345.2699,345.487,400.0
2024-08-28 14:00:00,349.9,350.08,349.9,350.08,381.0,345.2896,345.4672,345.2896,345.4672,381.0
2024-08-28 14:05:00,350.05,350.05,349.81,350.0,1000.0,345.4376,345.4376,345.2008,345.3883,1000.0
2024-08-28 14:10:00,349.69,350.14,349.69,349.71,3340.0,345.0824,345.5265,345.0824,345.1021,3340.0
2024-08-28 14:15:00,349.7,349.87,349.46,349.87,2300.0,345.0923,345.26,344.8554,345.26,2300.0
2024-08-28 14:20:00,349.51,349.53,349.01,349.05,1715.0,344.9048,344.9245,344.4113,344.4508,1715.0
2024-08-28 14:25:00,349.18,349.31,349.0,349.24,1720.0,344.5791,344.7074,344.4015,344.6383,1720.0
2024-08-28 14:30:00,349.2,349.47,349.15,349.34,2519.0,344.5988,344.8653,344.5495,344.737,2519.0
2024-08-28 14:35:00,349.25,349.48,349.1,349.48,1107.0,344.6482,344.8752,344.5002,344.8752,1107.0
2024-08-28 14:40:00,349.44,350.19,349.44,350.19,800.0,344.8357,345.5758,344.8357,345.5758,800.0
2024-08-28 14:45:00,349.94,350.02,349.75,349.75,2300.0,345.3291,345.408,345.1416,345.1416,2300.0
2024-08-28 14:50:00,349.95,350.11,349.79,350.1,1242.0,345.339,345.4969,345.1811,345.487,1242.0
2024-08-28 14:55:00,350.04,350.59,350.04,350.38,12980.0,345.4278,345.9705,345.4278,345.7633,12980.0
2024-08-28 15:00:00,350.63,350.79,350.63,350.67,3275.0,346.01,346.1679,346.01,346.0495,3275.0
2024-08-28 15:05:00,350.77,350.78,350.6,350.61,700.0,346.1482,346.158,345.9804,345.9903,700.0
2024-08-28 15:10:00,350.93,350.95,350.49,350.49,716.0,346.306,346.3258,345.8718,345.8718,716.0
2024-08-28 15:15:00,350.64,350.9,350.64,350.9,325.0,346.0199,346.2764,346.0199,346.2764,325.0
2024-08-28 15:20:00,350.75,350.78,350.58,350.58,500.0,346.1284,346.158,345.9607,345.9607,500.0
2024-08-28 15:25:00,350.87,350.92,350.67,350.88,8312.0,346.2468,346.2962,346.0495,346.2567,8312.0
2024-08-28 15:30:00,350.88,350.88,350.67,350.69,3427.0,346.2567,346.2567,346.0495,346.0692,3427.0
2024-08-28 15:35:00,350.61,350.98,350.61,350.85,3327.0,345.9903,346.3554,345.9903,346.2271,3327.0
2024-08-28 15:40:00,350.9,350.9,350.59,350.69,11231.0,346.2764,346.2764,345.9705,346.0692,11231.0
2024-08-28 15:45:00,350.83,351.82,350.83,351.73,20114.0,346.2074,347.1843,346.2074,347.0955,20114.0
2024-08-28 15:50:00,351.83,352.4,351.39,351.65,10194.0,347.1942,347.7567,346.76,347.0166,10194.0
2024-08-28 15:55:00,351.76,353.09,351.68,352.51,27015.0,347.1251,348.4376,347.0462,347.8652,27015.0
2024-08-29 09:30:00,353.35,353.35,350.01,352.18,11274.0,348.6942,348.6942,345.3982,347.5396,11274.0
2024-08-29 09:35:00,350.86,351.0,350.06,351.0,4857.0,346.237,346.3751,345.4475,346.3751,4857.0
2024-08-29 09:40:00,351.3,351.3,350.15,350.74,7823.0,346.6712,346.6712,345.5363,346.1185,7823.0
2024-08-29 09:45:00,350.88,350.93,349.73,350.17,8882.0,346.2567,346.306,345.1219,345.5561,8882.0
2024-08-29 09:50:00,349.58,350.04,349.01,349.16,3757.0,344.9738,345.4278,344.4113,344.5594,3757.0
2024-08-29 09:55:00,349.17,349.89,348.26,349.0,4546.0,344.5692,345.2797,343.6712,344.4015,4546.0
2024-08-29 10:00:00,348.76,349.9,348.66,349.79,7333.0,344.1646,345.2896,344.066,345.1811,7333.0
2024-08-29 10:05:00,349.43,350.0,349.07,349.38,3200.0,344.8258,345.3883,344.4706,344.7765,3200.0
2024-08-29 10:10:00,349.05,349.72,349.05,349.72,2500.0,344.4508,345.112,344.4508,345.112,2500.0
2024-08-29 10:15:00,349.57,349.57,349.18,349.43,2913.0,344.964,344.964,344.5791,344.8258,2913.0
2024-08-29 10:20:00,349.2,349.57,349.19,349.56,1847.0,344.5988,344.964,344.589,344.9541,1847.0
2024-08-29 10:25:00,349.81,350.41,349.55,349.96,5837.0,345.2008,345.7929,344.9442,345.3488,5837.0
2024-08-29 10:30:00,350.05,350.28,349.79,349.9,3033.0,345.4376,345.6646,345.1811,345.2896,3033.0
2024-08-29 10:35:00,349.9,349.96,349.3,349.3,4145.0,345.2896,345.3488,344.6975,344.6975,4145.0
2024-08-29 10:40:00,349.5,349.78,349.19,349.71,2053.0,344.8949,345.1712,344.589,345.1021,2053.0
2024-08-29 10:45:00,349.82,349.91,349.06,349.06,1627.0,345.2107,345.2995,344.4607,344.4607,1627.0
2024-08-29 10:50:00,349.51,349.95,349.51,349.89,1200.0,344.9048,345.339,344.9048,345.2797,1200.0
2024-08-29 10:55:00,349.55,350.05,349.55,349.79,4141.0,344.9442,345.4376,344.9442,345.1811,4141.0
2024-08-29 11:00:00,349.85,349.91,349.62,349.62,3600.0,345.2403,345.2995,345.0133,345.0133,3600.0
2024-08-29 11:05:00,349.85,350.08,349.79,349.85,1806.0,345.2403,345.4672,345.1811,345.2403,1806.0
2024-08-29 11:10:00,349.93,350.09,349.82,349.82,1100.0,345.3192,345.4771,345.2107,345.2107,1100.0
2024-08-29 11:15:00,349.82,350.01,349.7,349.7,2270.0,345.2107,345.3982,345.0923,345.0923,2270.0
2024-08-29 11:20:00,349.74,349.82,349.32,349.51,3126.0,345.1317,345.2107,344.7173,344.9048,3126.0
2024-08-29 11:25:00,349.5,349.52,349.26,349.39,3329.0,344.8949,344.9146,344.6581,344.7863,3329.0
2024-08-29 11:30:00,349.3,349.68,349.13,349.47,2087.0,344.6975,345.0725,344.5298,344.8653,2087.0
2024-08-29 11:35:00,349.45,349.55,349.27,349.27,831.0,344.8455,344.9442,344.6679,344.6679,831.0
2024-08-29 11:40:00,349.26,349.42,348.73,348.73,6326.0,344.6581,344.8159,344.135,344.135,6326.0
2024-08-29 11:45:00,348.73,349.0,348.58,348.79,7093.0,344.135,344.4015,343.987,344.1942,7093.0
2024-08-29 11:50:00,348.64,349.17,348.64,349.17,2971.0,344.0462,344.5692,344.0462,344.5692,2971.0
2024-08-29 11:55:00,349.19,349.19,348.7,348.7,7382.0,344.589,344.589,344.1054,344.1054,7382.0
2024-08-29 12:00:00,348.93,349.18,348.7,349.15,2204.0,344.3324,344.5791,344.1054,344.5495,2204.0
2024-08-29 12:05:00,349.15,349.42,348.95,349.19,1121.0,344.5495,344.8159,344.3521,344.589,1121.0
2024-08-29 12:10:00,349.19,349.65,349.19,349.65,1700.0,344.589,345.0429,344.589,345.0429,1700.0
2024-08-29 12:15:00,349.64,349.64,349.53,349.62,508.0,345.033,345.033,344.9245,345.0133,508.0
2024-08-29 12:20:00,349.63,350.27,349.63,350.11,6644.0,345.0232,345.6547,345.0232,345.4969,6644.0
2024-08-29 12:25:00,350.08,350.11,350.08,350.11,200.0,345.4672,345.4969,345.4672,345.4969,200.0
2024-08-29 12:30:00,350.17,350.5,350.11,350.5,953.0,345.5561,345.8817,345.4969,345.8817,953.0
2024-08-29 12:35:00,350.28,350.28,350.01,350.27,1538.0,345.6646,345.6646,345.3982,345.6547,1538.0
2024-08-29 12:40:00,350.27,350.57,350.27,350.56,1657.0,345.6547,345.9508,345.6547,345.9409,1657.0
2024-08-29 12:45:00,350.57,350.58,350.29,350.29,2534.0,345.9508,345.9607,345.6745,345.6745,2534.0
2024-08-29 12:50:00,350.29,350.55,350.29,350.55,1172.0,345.6745,345.9311,345.6745,345.9311,1172.0
2024-08-29 12:55:00,350.55,350.8,350.38,350.8,3490.0,345.9311,346.1778,345.7633,346.1778,3490.0
2024-08-29 13:00:00,350.81,351.0,350.72,350.97,2308.0,346.1876,346.3751,346.0988,346.3455,2308.0
2024-08-29 13:05:00,350.7,350.71,350.68,350.68,500.0,346.0791,346.0889,346.0593,346.0593,500.0
2024-08-29 13:10:00,350.65,350.65,350.63,350.63,298.0,346.0297,346.0297,346.01,346.01,298.0
2024-08-29 13:15:00,350.76,351.03,350.63,351.01,1857.0,346.1383,346.4047,346.01,346.385,1857.0
2024-08-29 13:20:00,351.07,351.27,351.07,351.27,1367.0,346.4442,346.6416,346.4442,346.6416,1367.0
2024-08-29 13:25:00,351.42,351.63,351.41,351.62,485.0,346.7896,346.9968,346.7797,346.987,485.0
2024-08-29 13:30:00,351.62,351.78,351.62,351.78,300.0,346.987,347.1448,346.987,347.1448,300.0
2024-08-29 13:35:00,351.78,352.0,351.77,352.0,1159.0,347.1448,347.3619,347.135,347.3619,1159.0
2024-08-29 13:40:00,352.06,352.09,351.7,351.7,1717.0,347.4212,347.4508,347.0659,347.0659,1717.0
2024-08-29 13:45:00,351.83,351.99,351.83,351.99,800.0,347.1942,347.3521,347.1942,347.3521,800.0
2024-08-29 13:50:00,351.98,351.98,351.74,351.74,623.0,347.3422,347.3422,347.1054,347.1054,623.0
2024-08-29 13:55:00,351.77,351.92,351.69,351.8,2541.0,347.135,347.283,347.056,347.1646,2541.0
2024-08-29 14:00:00,352.0,352.25,351.99,352.23,2278.0,347.3619,347.6087,347.3521,347.5889,2278.0
2024-08-29 14:05:00,352.35,352.35,352.12,352.14,2306.0,347.7073,347.7073,347.4804,347.5001,2306.0
2024-08-29 14:10:00,352.08,352.38,352.07,352.38,2256.0,347.4409,347.7369,347.431,347.7369,2256.0
2024-08-29 14:15:00,352.5,352.81,352.38,352.81,703.0,347.8554,348.1613,347.7369,348.1613,703.0
2024-08-29 14:20:00,352.7,352.74,352.53,352.53,1100.0,348.0527,348.0922,347.885,347.885,1100.0
2024-08-29 14:25:00,352.44,352.56,352.42,352.56,700.0,347.7962,347.9146,347.7764,347.9146,700.0
2024-08-29 14:30:00,352.47,352.7,352.34,352.66,1638.0,347.8258,348.0527,347.6975,348.0133,1638.0
2024-08-29 14:35:00,352.56,352.69,351.65,351.91,2788.0,347.9146,348.0429,347.0166,347.2731,2788.0
2024-08-29 14:40:00,351.83,352.23,351.83,352.14,19485.0,347.1942,347.5889,347.1942,347.5001,19485.0
2024-08-29 14:45:00,352.15,352.25,351.99,352.13,3757.0,347.51,347.6087,347.3521,347.4902,3757.0
2024-08-29 14:50:00,352.0,352.08,352.0,352.08,1390.0,347.3619,347.4409,347.3619,347.4409,1390.0
2024-08-29 14:55:00,351.96,352.08,351.94,351.95,600.0,347.3225,347.4409,347.3027,347.3126,600.0
2024-08-29 15:00:00,351.95,352.23,351.66,352.12,3200.0,347.3126,347.5889,347.0264,347.4804,3200.0
2024-08-29 15:05:00,351.99,352.39,351.94,352.23,10129.0,347.3521,347.7468,347.3027,347.5889,10129.0
2024-08-29 15:10:00,352.42,352.6,352.31,352.47,813.0,347.7764,347.954,347.6679,347.8258,813.0
2024-08-29 15:15:00,352.38,352.93,352.38,352.9,4335.0,347.7369,348.2797,347.7369,348.2501,4335.0
2024-08-29 15:20:00,352.79,352.9,352.44,352.53,1650.0,348.1415,348.2501,347.7962,347.885,1650.0
2024-08-29 15:25:00,352.66,352.97,352.66,352.78,1400.0,348.0133,348.3192,348.0133,348.1317,1400.0
2024-08-29 15:30:00,352.86,353.05,352.29,352.29,2478.0,348.2106,348.3981,347.6481,347.6481,2478.0
2024-08-29 15:35:00,352.24,352.37,351.7,351.7,2657.0,347.5988,347.7271,347.0659,347.0659,2657.0
2024-08-29 15:40:00,351.72,351.72,351.04,351.06,3112.0,347.0856,347.0856,346.4146,346.4343,3112.0
2024-08-29 15:45:00,351.06,351.18,350.61,350.96,5576.0,346.4343,346.5528,345.9903,346.3357,5576.0
2024-08-29 15:50:00,351.23,351.39,350.83,351.11,9051.0,346.6021,346.76,346.2074,346.4837,9051.0
2024-08-29 15:55:00,351.1,351.52,350.7,351.34,39909.0,346.4738,346.8883,346.0791,346.7106,39909.0
2024-08-30 09:30:00,351.37,352.64,351.11,352.38,4168.0,346.7402,347.9935,346.4837,347.7369,4168.0
2024-08-30 09:35:00,351.79,352.56,351.08,352.56,6621.0,347.1547,347.9146,346.4541,347.9146,6621.0
2024-08-30 09:40:00,352.73,352.92,352.24,352.44,4174.0,348.0823,348.2698,347.5988,347.7962,4174.0
2024-08-30 09:45:00,352.48,352.48,352.04,352.05,2543.0,347.8356,347.8356,347.4014,347.4113,2543.0
2024-08-30 09:50:00,351.4,351.73,349.59,349.87,67866.0,346.7699,347.0955,344.9837,345.26,67866.0
2024-08-30 09:55:00,350.53,351.78,350.35,351.36,4157.0,345.9113,347.1448,345.7337,346.7304,4157.0
2024-08-30 10:00:00,351.36,351.82,351.05,351.59,7032.0,346.7304,347.1843,346.4245,346.9573,7032.0
2024-08-30 10:05:00,351.58,352.14,351.58,351.82,2953.0,346.9475,347.5001,346.9475,347.1843,2953.0
2024-08-30 10:10:00,352.16,352.76,352.04,352.64,11842.0,347.5198,348.1119,347.4014,347.9935,11842.0
2024-08-30 10:15:00,352.57,354.18,352.57,353.9,37058.0,347.9244,349.5132,347.9244,349.2369,37058.0
2024-08-30 10:20:00,353.9,354.49,353.74,353.95,16867.0,349.2369,349.8191,349.079,349.2863,16867.0
2024-08-30 10:25:00,353.8,354.36,353.8,353.94,6194.0,349.1382,349.6909,349.1382,349.2764,6194.0
2024-08-30 10:30:00,353.74,353.74,353.02,353.1,1026.0,349.079,349.079,348.3685,348.4475,1026.0
2024-08-30 10:35:00,353.0,353.0,352.82,352.82,750.0,348.3488,348.3488,348.1711,348.1711,750.0
2024-08-30 10:40:00,352.91,352.92,352.51,352.51,1600.0,348.26,348.2698,347.8652,347.8652,1600.0
2024-08-30 10:45:00,352.67,353.5,352.49,353.13,3022.0,348.0231,348.8422,347.8455,348.4771,3022.0
2024-08-30 10:50:00,353.11,353.22,353.07,353.18,600.0,348.4573,348.5659,348.4178,348.5264,600.0
2024-08-30 10:55:00,353.12,353.12,353.11,353.12,700.0,348.4672,348.4672,348.4573,348.4672,700.0
2024-08-30 11:00:00,353.14,353.7,353.14,353.69,1893.0,348.4869,349.0395,348.4869,349.0297,1893.0
2024-08-30 11:05:00,353.72,353.73,353.69,353.71,2535.0,349.0593,349.0692,349.0297,349.0494,2535.0
2024-08-30 11:10:00,353.52,353.66,353.34,353.66,2125.0,348.8619,349.0001,348.6843,349.0001,2125.0
2024-08-30 11:15:00,353.69,353.7,353.31,353.31,902.0,349.0297,349.0395,348.6547,348.6547,902.0
2024-08-30 11:20:00,353.08,353.26,352.9,353.26,1400.0,348.4277,348.6053,348.2501,348.6053,1400.0
2024-08-30 11:25:00,353.3,353.65,353.06,353.2,3785.0,348.6448,348.9902,348.408,348.5461,3785.0
2024-08-30 11:30:00,353.11,353.21,352.76,352.76,1200.0,348.4573,348.556,348.1119,348.1119,1200.0
2024-08-30 11:35:00,352.78,352.95,352.52,352.75,2868.0,348.1317,348.2994,347.8751,348.1021,2868.0
2024-08-30 11:40:00,352.73,352.92,352.6,352.9,662.0,348.0823,348.2698,347.954,348.2501,662.0
2024-08-30 11:45:00,352.7,352.92,352.69,352.79,600.0,348.0527,348.2698,348.0429,348.1415,600.0
2024-08-30 11:50:00,352.81,352.95,352.78,352.79,1325.0,348.1613,348.2994,348.1317,348.1415,1325.0
2024-08-30 11:55:00,352.87,352.87,352.74,352.74,200.0,348.2205,348.2205,348.0922,348.0922,200.0
2024-08-30 12:00:00,352.72,352.72,352.49,352.49,1166.0,348.0725,348.0725,347.8455,347.8455,1166.0
2024-08-30 12:05:00,352.48,352.48,352.07,352.34,4931.0,347.8356,347.8356,347.431,347.6975,4931.0
2024-08-30 12:10:00,352.16,352.4,351.62,351.88,3048.0,347.5198,347.7567,346.987,347.2435,3048.0
2024-08-30 12:15:00,351.86,351.89,351.85,351.89,400.0,347.2238,347.2534,347.2139,347.2534,400.0
2024-08-30 12:20:00,351.66,352.32,351.66,352.31,2565.0,347.0264,347.6777,347.0264,347.6679,2565.0
2024-08-30 12:25:00,352.32,352.33,352.3,352.31,300.0,347.6777,347.6876,347.658,347.6679,300.0
2024-08-30 12:30:00,352.17,352.5,352.02,352.35,1314.0,347.5297,347.8554,347.3817,347.7073,1314.0
2024-08-30 12:35:00,352.38,352.38,352.22,352.24,1111.0,347.7369,347.7369,347.579,347.5988,1111.0
2024-08-30 12:40:00,352.28,352.28,352.27,352.27,200.0,347.6383,347.6383,347.6284,347.6284,200.0
2024-08-30 12:45:00,352.27,352.27,352.13,352.26,1525.0,347.6284,347.6284,347.4902,347.6185,1525.0
2024-08-30 12:50:00,352.26,352.64,352.26,352.29,2619.0,347.6185,347.9935,347.6185,347.6481,2619.0
2024-08-30 12:55:00,352.48,352.48,352.48,352.48,100.0,347.8356,347.8356,347.8356,347.8356,100.0
2024-08-30 13:00:00,352.4,352.49,352.4,352.46,500.0,347.7567,347.8455,347.7567,347.8159,500.0
2024-08-30 13:05:00,352.48,352.5,352.33,352.5,500.0,347.8356,347.8554,347.6876,347.8554,500.0
2024-08-30 13:10:00,352.5,352.5,352.29,352.42,700.0,347.8554,347.8554,347.6481,347.7764,700.0
2024-08-30 13:15:00,352.42,352.42,352.42,352.42,0.0,347.7764,347.7764,347.7764,347.7764,0.0
2024-08-30 13:20:00,352.42,352.42,351.9,351.9,1000.0,347.7764,347.7764,347.2633,347.2633,1000.0
2024-08-30 13:25:00,352.02,352.02,351.77,351.77,400.0,347.3817,347.3817,347.135,347.135,400.0
2024-08-30 13:30:00,351.79,351.79,351.42,351.52,5365.0,347.1547,347.1547,346.7896,346.8883,5365.0
2024-08-30 13:35:00,351.36,351.8,351.36,351.77,1588.0,346.7304,347.1646,346.7304,347.135,1588.0
2024-08-30 13:40:00,351.89,351.89,351.77,351.78,700.0,347.2534,347.2534,347.135,347.1448,700.0
2024-08-30 13:45:00,351.78,351.78,351.78,351.78,300.0,347.1448,347.1448,347.1448,347.1448,300.0
2024-08-30 13:50:00,351.78,351.78,351.77,351.78,100.0,347.1448,347.1448,347.135,347.1448,100.0
2024-08-30 13:55:00,351.77,351.99,351.76,351.89,1407.0,347.135,347.3521,347.1251,347.2534,1407.0
2024-08-30 14:00:00,351.94,352.39,351.94,352.39,1942.0,347.3027,347.7468,347.3027,347.7468,1942.0
2024-08-30 14:05:00,352.42,352.5,352.4,352.4,1200.0,347.7764,347.8554,347.7567,347.7567,1200.0
2024-08-30 14:10:00,352.26,352.42,352.13,352.13,1104.0,347.6185,347.7764,347.4902,347.4902,1104.0
2024-08-30 14:15:00,352.32,352.32,351.99,351.99,1511.0,347.6777,347.6777,347.3521,347.3521,1511.0
2024-08-30 14:20:00,351.98,351.98,351.81,351.97,2814.0,347.3422,347.3422,347.1745,347.3323,2814.0
2024-08-30 14:25:00,352.03,352.03,351.66,351.72,1377.0,347.3916,347.3916,347.0264,347.0856,1377.0
2024-08-30 14:30:00,351.62,351.9,351.62,351.78,2212.0,346.987,347.2633,346.987,347.1448,2212.0
2024-08-30 14:35:00,351.78,352.26,351.76,352.26,3979.0,347.1448,347.6185,347.1251,347.6185,3979.0
2024-08-30 14:40:00,352.33,352.36,352.32,352.34,803.0,347.6876,347.7172,347.6777,347.6975,803.0
2024-08-30 14:45:00,352.35,352.43,352.22,352.23,1153.0,347.7073,347.7863,347.579,347.5889,1153.0
2024-08-30 14:50:00,352.36,352.37,352.27,352.29,2317.0,347.7172,347.7271,347.6284,347.6481,2317.0
2024-08-30 14:55:00,352.27,352.44,352.06,352.08,1303.0,347.6284,347.7962,347.4212,347.4409,1303.0
2024-08-30 15:00:00,352.06,352.32,352.03,352.22,4156.0,347.4212,347.6777,347.3916,347.579,4156.0
2024-08-30 15:05:00,352.21,352.38,352.14,352.38,2091.0,347.5692,347.7369,347.5001,347.7369,2091.0
2024-08-30 15:10:00,352.27,352.42,352.26,352.36,1605.0,347.6284,347.7764,347.6185,347.7172,1605.0
2024-08-30 15:15:00,352.36,352.83,352.35,352.76,2462.0,347.7172,348.181,347.7073,348.1119,2462.0
2024-08-30 15:20:00,352.77,353.21,352.59,353.12,4947.0,348.1218,348.556,347.9442,348.4672,4947.0
2024-08-30 15:25:00,353.18,353.48,353.1,353.2,3635.0,348.5264,348.8224,348.4475,348.5461,3635.0
2024-08-30 15:30:00,353.17,353.51,353.17,353.35,4044.0,348.5165,348.8521,348.5165,348.6942,4044.0
2024-08-30 15:35:00,353.32,354.05,353.27,353.92,7053.0,348.6646,349.3849,348.6152,349.2566,7053.0
2024-08-30 15:40:00,353.79,353.79,353.58,353.58,4283.0,349.1284,349.1284,348.9211,348.9211,4283.0
2024-08-30 15:45:00,353.65,354.05,353.55,354.05,12725.0,348.9902,349.3849,348.8915,349.3849,12725.0
2024-08-30 15:50:00,353.82,353.89,352.56,353.31,16760.0,349.158,349.227,347.9146,348.6547,16760.0
2024-08-30 15:55:00,353.34,354.68,353.07,354.37,74087.0,348.6843,350.0066,348.4178,349.7007,74087.0
2024-09-03 09:30:00,355.0,357.24,354.17,357.15,15265.0,350.3224,352.5329,349.5034,352.4441,15265.0
2024-09-03 09:35:00,356.95,359.3,356.95,359.3,2991.0,352.2467,354.5658,352.2467,354.5658,2991.0
2024-09-03 09:40:00,359.23,360.35,358.75,360.08,7480.0,354.4967,355.6019,354.023,355.3355,7480.0
2024-09-03 09:45:00,360.15,361.52,358.3,358.85,11594.0,355.4046,356.7565,353.5789,354.1217,11594.0
2024-09-03 09:50:00,359.02,359.22,358.27,358.98,3614.0,354.2895,354.4868,353.5493,354.25,3614.0
2024-09-03 09:55:00,359.01,360.97,358.84,359.99,15458.0,354.2796,356.2138,354.1118,355.2467,15458.0
2024-09-03 10:00:00,360.56,360.61,359.63,359.81,4017.0,355.8092,355.8585,354.8914,355.069,4017.0
2024-09-03 10:05:00,359.48,360.5,359.48,360.22,4423.0,354.7434,355.7499,354.7434,355.4736,4423.0
2024-09-03 10:10:00,360.46,361.02,360.29,360.59,3963.0,355.7105,356.2631,355.5427,355.8388,3963.0
2024-09-03 10:15:00,360.3,360.75,359.97,360.54,1463.0,355.5526,355.9967,355.2269,355.7894,1463.0
2024-09-03 10:20:00,360.58,361.03,359.94,361.03,1290.0,355.8289,356.273,355.1973,356.273,1290.0
2024-09-03 10:25:00,360.84,361.11,360.73,360.94,7353.0,356.0855,356.3519,355.9769,356.1842,7353.0
2024-09-03 10:30:00,360.84,361.05,360.48,360.8,3806.0,356.0855,356.2927,355.7302,356.046,3806.0
2024-09-03 10:35:00,360.8,361.15,360.61,361.06,2489.0,356.046,356.3914,355.8585,356.3026,2489.0
2024-09-03 10:40:00,361.09,361.19,360.76,361.17,2000.0,356.3322,356.4309,356.0065,356.4111,2000.0
2024-09-03 10:45:00,361.26,361.69,361.04,361.59,2170.0,356.4999,356.9243,356.2828,356.8256,2170.0
2024-09-03 10:50:00,361.63,362.03,361.63,362.03,1106.0,356.8651,357.2598,356.8651,357.2598,1106.0
2024-09-03 10:55:00,362.44,362.44,362.15,362.37,900.0,357.6644,357.6644,357.3782,357.5953,900.0
2024-09-03 11:00:00,362.43,362.69,362.22,362.4,1689.0,357.6545,357.9111,357.4473,357.6249,1689.0
2024-09-03 11:05:00,362.52,363.0,362.51,362.74,2254.0,357.7433,358.217,357.7335,357.9604,2254.0
2024-09-03 11:10:00,362.85,362.85,362.28,362.34,2956.0,358.069,358.069,357.5065,357.5657,2956.0
2024-09-03 11:15:00,362.36,362.38,362.14,362.38,907.0,357.5854,357.6052,357.3683,357.6052,907.0
2024-09-03 11:20:00,362.22,363.35,362.22,363.09,3486.0,357.4473,358.5624,357.4473,358.3058,3486.0
2024-09-03 11:25:00,363.36,363.5,363.34,363.37,3078.0,358.5723,358.7104,358.5525,358.5821,3078.0
2024-09-03 11:30:00,363.43,364.32,363.43,364.19,6447.0,358.6413,359.5196,358.6413,359.3913,6447.0
2024-09-03 11:35:00,364.1,364.51,363.83,364.13,5850.0,359.3025,359.7071,359.0361,359.3321,5850.0
2024-09-03 11:40:00,364.0,364.03,363.56,363.78,8554.0,359.2038,359.2334,358.7696,358.9867,8554.0
2024-09-03 11:45:00,363.84,363.86,363.56,363.63,2497.0,359.0459,359.0657,358.7696,358.8387,2497.0
2024-09-03 11:50:00,363.62,363.62,363.58,363.58,900.0,358.8288,358.8288,358.7894,358.7894,900.0
2024-09-03 11:55:00,363.67,363.67,363.1,363.1,2728.0,358.8782,358.8782,358.3157,358.3157,2728.0
2024-09-03 12:00:00,363.33,363.33,363.1,363.18,4342.0,358.5427,358.5427,358.3157,358.3946,4342.0
2024-09-03 12:05:00,363.19,363.42,363.18,363.28,1411.0,358.4045,358.6315,358.3946,358.4933,1411.0
2024-09-03 12:10:00,363.3,363.69,363.29,363.42,9344.0,358.5131,358.8979,358.5032,358.6315,9344.0
2024-09-03 12:15:00,363.53,363.68,363.27,363.27,4100.0,358.74,358.888,358.4835,358.4835,4100.0
2024-09-03 12:20:00,363.44,363.79,363.12,363.6,1243.0,358.6512,358.9966,358.3354,358.8091,1243.0
2024-09-03 12:25:00,363.55,363.55,363.1,363.34,1955.0,358.7598,358.7598,358.3157,358.5525,1955.0
2024-09-03 12:30:00,363.13,363.77,363.13,363.77,2228.0,358.3453,358.9769,358.3453,358.9769,2228.0
2024-09-03 12:35:00,363.63,363.63,363.62,363.62,500.0,358.8387,358.8387,358.8288,358.8288,500.0
2024-09-03 12:40:00,363.63,363.63,363.62,363.63,400.0,358.8387,358.8387,358.8288,358.8387,400.0
2024-09-03 12:45:00,363.59,363.6,363.06,363.12,3295.0,358.7992,358.8091,358.2762,358.3354,3295.0
2024-09-03 12:50:00,362.69,362.69,362.14,362.14,2577.0,357.9111,357.9111,357.3683,357.3683,2577.0
2024-09-03 12:55:00,362.12,362.21,361.68,362.21,1568.0,357.3486,357.4374,356.9144,357.4374,1568.0
2024-09-03 13:00:00,362.13,362.47,362.13,362.47,800.0,357.3585,357.694,357.3585,357.694,800.0
2024-09-03 13:05:00,362.71,363.04,362.6,363.04,800.0,357.9308,358.2565,357.8223,358.2565,800.0
2024-09-03 13:10:00,363.03,363.03,362.55,362.55,1597.0,358.2466,358.2466,357.7729,357.7729,1597.0
2024-09-03 13:15:00,362.52,362.72,362.25,362.63,2657.0,357.7433,357.9407,357.4769,357.8519,2657.0
2024-09-03 13:20:00,362.9,362.9,362.73,362.73,300.0,358.1183,358.1183,357.9506,357.9506,300.0
2024-09-03 13:25:00,362.76,362.79,362.55,362.73,639.0,357.9802,358.0098,357.7729,357.9506,639.0
2024-09-03 13:30:00,362.67,362.74,361.65,362.18,4300.0,357.8914,357.9604,356.8848,357.4078,4300.0
2024-09-03 13:35:00,361.77,361.82,360.94,361.0,11822.0,357.0032,357.0526,356.1842,356.2434,11822.0
2024-09-03 13:40:00,361.13,361.14,361.13,361.13,200.0,356.3716,356.3815,356.3716,356.3716,200.0
2024-09-03 13:45:00,361.36,361.62,361.12,361.12,2492.0,356.5986,356.8552,356.3618,356.3618,2492.0
2024-09-03 13:50:00,361.47,361.55,361.17,361.21,2383.0,356.7072,356.7861,356.4111,356.4506,2383.0
2024-09-03 13:55:00,361.21,361.48,361.17,361.33,5111.0,356.4506,356.717,356.4111,356.569,5111.0
2024-09-03 14:00:00,361.34,361.47,361.17,361.21,3638.0,356.5789,356.7072,356.4111,356.4506,3638.0
2024-09-03 14:05:00,361.58,361.78,361.52,361.6,2471.0,356.8157,357.0131,356.7565,356.8355,2471.0
2024-09-03 14:10:00,361.76,361.87,361.51,361.85,3165.0,356.9933,357.1019,356.7466,357.0822,3165.0
2024-09-03 14:15:00,361.54,361.73,361.35,361.55,4879.0,356.7762,356.9637,356.5887,356.7861,4879.0
2024-09-03 14:20:00,361.55,361.67,361.32,361.5,4651.0,356.7861,356.9045,356.5591,356.7368,4651.0
2024-09-03 14:25:00,361.5,361.71,361.28,361.3,3585.0,356.7368,356.944,356.5197,356.5394,3585.0
2024-09-03 14:30:00,361.28,361.52,361.11,361.52,3846.0,356.5197,356.7565,356.3519,356.7565,3846.0
2024-09-03 14:35:00,361.72,361.95,361.48,361.95,6208.0,356.9539,357.1808,356.717,357.1808,6208.0
2024-09-03 14:40:00,362.1,362.52,362.1,362.52,3115.0,357.3289,357.7433,357.3289,357.7433,3115.0
2024-09-03 14:45:00,362.71,362.71,362.27,362.47,1081.0,357.9308,357.9308,357.4966,357.694,1081.0
2024-09-03 14:50:00,362.28,362.28,362.06,362.13,3115.0,357.5065,357.5065,357.2894,357.3585,3115.0
2024-09-03 14:55:00,362.12,362.12,361.89,361.95,3431.0,357.3486,357.3486,357.1216,357.1808,3431.0
2024-09-03 15:00:00,361.95,361.95,361.27,361.27,6289.0,357.1808,357.1808,356.5098,356.5098,6289.0
2024-09-03 15:05:00,361.31,361.97,361.19,361.76,2612.0,356.5493,357.2006,356.4309,356.9933,2612.0
2024-09-03 15:10:00,361.91,361.96,361.82,361.83,2535.0,357.1414,357.1907,357.0526,357.0624,2535.0
2024-09-03 15:15:00,361.74,361.98,361.68,361.85,10001.0,356.9736,357.2104,356.9144,357.0822,10001.0
2024-09-03 15:20:00,361.82,362.54,361.75,362.54,8246.0,357.0526,357.7631,356.9835,357.7631,8246.0
2024-09-03 15:25:00,362.72,363.11,362.72,362.81,1652.0,357.9407,358.3256,357.9407,358.0295,1652.0
2024-09-03 15:30:00,363.05,363.67,363.05,363.55,800.0,358.2663,358.8782,358.2663,358.7598,800.0
2024-09-03 15:35:00,363.43,363.5,362.87,362.92,3063.0,358.6413,358.7104,358.0887,358.1381,3063.0
2024-09-03 15:40:00,362.87,363.43,362.52,363.41,5715.0,358.0887,358.6413,357.7433,358.6216,5715.0
2024-09-03 15:45:00,363.3,363.88,362.97,363.88,8147.0,358.5131,359.0854,358.1874,359.0854,8147.0
2024-09-03 15:50:00,363.79,363.83,362.83,363.21,13025.0,358.9966,359.0361,358.0492,358.4242,13025.0
2024-09-03 15:55:00,363.24,363.63,362.94,363.53,34714.0,358.4538,358.8387,358.1578,358.74,34714.0
2024-09-04 09:30:00,359.25,363.29,358.48,362.55,27382.0,354.5164,358.5032,353.7566,357.7729,27382.0
2024-09-04 09:35:00,362.55,368.36,362.04,367.95,39214.0,357.7729,363.5064,357.2697,363.1018,39214.0
2024-09-04 09:40:00,367.85,372.83,367.65,371.34,68323.0,363.0031,367.9175,362.8057,366.4471,68323.0
2024-09-04 09:45:00,371.34,376.44,371.34,373.43,38467.0,366.4471,371.4799,366.4471,368.5096,38467.0
2024-09-04 09:50:00,373.41,380.55,372.95,377.4,25512.0,368.4898,375.5358,368.0359,372.4273,25512.0
2024-09-04 09:55:00,377.14,377.82,375.5,376.6,13606.0,372.1707,372.8417,370.5523,371.6378,13606.0
2024-09-04 10:00:00,376.9,379.43,375.86,377.03,5921.0,371.9339,374.4305,370.9076,372.0621,5921.0
2024-09-04 10:05:00,377.67,380.05,377.67,379.83,5863.0,372.6937,375.0424,372.6937,374.8253,5863.0
2024-09-04 10:10:00,380.03,380.4,379.16,380.19,13646.0,375.0226,375.3877,374.1641,375.1805,13646.0
2024-09-04 10:15:00,379.85,381.0,379.08,379.99,6781.0,374.845,375.9798,374.0851,374.9831,6781.0
2024-09-04 10:20:00,379.85,380.99,379.42,380.62,13659.0,374.845,375.97,374.4207,375.6048,13659.0
2024-09-04 10:25:00,380.59,382.2,379.98,381.67,9317.0,375.5752,377.164,374.9733,376.641,9317.0
2024-09-04 10:30:00,381.81,382.05,380.82,381.45,7615.0,376.7792,377.016,375.8022,376.4239,7615.0
2024-09-04 10:35:00,381.64,382.72,380.17,380.47,20132.0,376.6114,377.6772,375.1608,375.4568,20132.0
2024-09-04 10:40:00,380.76,382.0,380.46,381.1,18195.0,375.743,376.9667,375.447,376.0785,18195.0
2024-09-04 10:45:00,381.1,381.51,380.12,381.46,7623.0,376.0785,376.4831,375.1114,376.4338,7623.0
2024-09-04 10:50:00,381.13,381.49,380.0,380.0,9173.0,376.1081,376.4634,374.993,374.993,9173.0
2024-09-04 10:55:00,379.99,379.99,379.3,379.72,4706.0,374.9831,374.9831,374.3022,374.7167,4706.0
2024-09-04 11:00:00,379.97,380.04,379.32,379.75,5061.0,374.9634,375.0325,374.322,374.7463,5061.0
2024-09-04 11:05:00,379.36,379.36,378.36,378.67,8670.0,374.3614,374.3614,373.3746,373.6805,8670.0
2024-09-04 11:10:00,378.24,378.31,376.33,376.81,5505.0,373.2562,373.3253,371.3714,371.845,5505.0
2024-09-04 11:15:00,376.61,376.8,375.03,375.03,6871.0,371.6477,371.8352,370.0885,370.0885,6871.0
2024-09-04 11:20:00,375.26,375.26,374.09,374.7,7597.0,370.3155,370.3155,369.1609,369.7628,7597.0
2024-09-04 11:25:00,374.37,374.67,373.78,374.47,7375.0,369.4372,369.7332,368.855,369.5359,7375.0
2024-09-04 11:30:00,374.37,374.57,373.9,373.9,4881.0,369.4372,369.6346,368.9734,368.9734,4881.0
2024-09-04 11:35:00,374.22,374.34,373.06,373.06,4185.0,369.2892,369.4076,368.1445,368.1445,4185.0
2024-09-04 11:40:00,373.44,374.3,373.09,374.3,8285.0,368.5194,369.3681,368.1741,369.3681,8285.0
2024-09-04 11:45:00,374.3,374.85,374.0,374.85,1900.0,369.3681,369.9109,369.0721,369.9109,1900.0
2024-09-04 11:50:00,374.43,375.92,374.31,375.54,1650.0,369.4964,370.9668,369.378,370.5918,1650.0
2024-09-04 11:55:00,375.81,375.99,374.56,374.56,3101.0,370.8582,371.0358,369.6247,369.6247,3101.0
2024-09-04 12:00:00,374.28,374.5,373.64,374.35,2838.0,369.3484,369.5655,368.7168,369.4175,2838.0
2024-09-04 12:05:00,373.87,374.32,373.62,374.01,2300.0,368.9438,369.3879,368.6971,369.0819,2300.0
2024-09-04 12:10:00,374.31,374.38,373.63,374.08,3322.0,369.378,369.4471,368.7069,369.151,3322.0
2024-09-04 12:15:00,374.06,374.26,373.73,374.1,2589.0,369.1313,369.3286,368.8056,369.1708,2589.0
2024-09-04 12:20:00,373.93,374.2,373.86,374.0,1902.0,369.003,369.2694,368.9339,369.0721,1902.0
2024-09-04 12:25:00,374.12,374.23,373.5,373.5,2165.0,369.1905,369.299,368.5787,368.5787,2165.0
2024-09-04 12:30:00,373.65,374.04,373.63,373.8,2289.0,368.7267,369.1115,368.7069,368.8747,2289.0
2024-09-04 12:35:00,373.97,374.39,373.79,374.23,4299.0,369.0425,369.4569,368.8648,369.299,4299.0
2024-09-04 12:40:00,374.21,374.42,374.1,374.13,1619.0,369.2793,369.4865,369.1708,369.2004,1619.0
2024-09-04 12:45:00,374.1,374.18,373.87,374.04,4033.0,369.1708,369.2497,368.9438,369.1115,4033.0
2024-09-04 12:50:00,374.27,374.27,373.14,373.79,4611.0,369.3385,369.3385,368.2234,368.8648,4611.0
2024-09-04 12:55:00,373.78,374.24,373.75,374.11,2202.0,368.855,369.3089,368.8254,369.1806,2202.0
2024-09-04 13:00:00,374.35,374.61,374.16,374.55,3348.0,369.4175,369.674,369.23,369.6148,3348.0
2024-09-04 13:05:00,374.36,375.93,374.34,375.09,9100.0,369.4273,370.9766,369.4076,370.1477,9100.0
2024-09-04 13:10:00,375.04,375.04,374.52,374.52,2814.0,370.0984,370.0984,369.5852,369.5852,2814.0
2024-09-04 13:15:00,374.52,374.63,374.42,374.42,957.0,369.5852,369.6938,369.4865,369.4865,957.0
2024-09-04 13:20:00,374.46,374.66,374.24,374.48,924.0,369.526,369.7234,369.3089,369.5457,924.0
2024-09-04 13:25:00,374.25,374.29,373.86,374.14,2213.0,369.3188,369.3582,368.9339,369.2102,2213.0
2024-09-04 13:30:00,374.29,374.4,373.67,373.77,1910.0,369.3582,369.4668,368.7464,368.8451,1910.0
2024-09-04 13:35:00,374.02,374.15,373.9,374.12,1201.0,369.0918,369.2201,368.9734,369.1905,1201.0
2024-09-04 13:40:00,374.16,374.16,373.41,374.14,2929.0,369.23,369.23,368.4898,369.2102,2929.0
2024-09-04 13:45:00,374.23,374.6,374.0,374.14,7364.0,369.299,369.6642,369.0721,369.2102,7364.0
2024-09-04 13:50:00,374.12,374.42,373.73,374.42,4749.0,369.1905,369.4865,368.8056,369.4865,4749.0
2024-09-04 13:55:00,374.42,374.61,374.34,374.61,920.0,369.4865,369.674,369.4076,369.674,920.0
2024-09-04 14:00:00,374.56,374.75,374.55,374.67,1401.0,369.6247,369.8122,369.6148,369.7332,1401.0
2024-09-04 14:05:00,374.53,374.9,374.43,374.69,1800.0,369.5951,369.9602,369.4964,369.753,1800.0
2024-09-04 14:10:00,374.68,374.83,374.39,374.67,3495.0,369.7431,369.8911,369.4569,369.7332,3495.0
2024-09-04 14:15:00,374.63,374.64,373.89,374.11,3314.0,369.6938,369.7036,368.9635,369.1806,3314.0
2024-09-04 14:20:00,374.25,374.56,374.15,374.56,3799.0,369.3188,369.6247,369.2201,369.6247,3799.0
2024-09-04 14:25:00,374.74,374.84,374.59,374.59,600.0,369.8023,369.901,369.6543,369.6543,600.0
2024-09-04 14:30:00,374.74,374.84,374.5,374.5,1502.0,369.8023,369.901,369.5655,369.5655,1502.0
2024-09-04 14:35:00,374.65,374.65,374.12,374.13,1703.0,369.7135,369.7135,369.1905,369.2004,1703.0
2024-09-04 14:40:00,374.07,374.27,373.91,374.27,4089.0,369.1411,369.3385,368.9833,369.3385,4089.0
2024-09-04 14:45:00,374.0,374.47,374.0,374.47,3206.0,369.0721,369.5359,369.0721,369.5359,3206.0
2024-09-04 14:50:00,374.19,374.41,373.9,373.9,800.0,369.2596,369.4767,368.9734,368.9734,800.0
2024-09-04 14:55:00,373.79,373.81,373.58,373.58,4007.0,368.8648,368.8846,368.6576,368.6576,4007.0
2024-09-04 15:00:00,373.6,373.79,372.39,372.55,14752.0,368.6773,368.8648,367.4833,367.6412,14752.0
2024-09-04 15:05:00,372.5,372.6,371.78,372.18,15636.0,367.5918,367.6905,366.8813,367.2761,15636.0
2024-09-04 15:10:00,372.02,372.02,371.0,371.11,5384.0,367.1182,367.1182,366.1116,366.2201,5384.0
2024-09-04 15:15:00,371.1,371.38,369.67,370.1,8476.0,366.2103,366.4866,364.7991,365.2235,8476.0
2024-09-04 15:20:00,370.06,371.52,369.89,371.45,5642.0,365.184,366.6247,365.0162,366.5557,5642.0
2024-09-04 15:25:00,371.55,371.61,370.98,371.61,4617.0,366.6544,366.7136,366.0919,366.7136,4617.0
2024-09-04 15:30:00,371.55,371.61,370.32,370.77,6009.0,366.6544,366.7136,365.4406,365.8846,6009.0
2024-09-04 15:35:00,370.63,370.74,369.9,370.45,8015.0,365.7465,365.855,365.0261,365.5688,8015.0
2024-09-04 15:40:00,370.46,370.84,369.92,370.7,11439.0,365.5787,365.9537,365.0458,365.8156,11439.0
2024-09-04 15:45:00,370.7,370.98,369.9,370.25,12811.0,365.8156,366.0919,365.0261,365.3715,12811.0
2024-09-04 15:50:00,370.27,370.97,370.19,370.5,17193.0,365.3912,366.082,365.3123,365.6182,17193.0
2024-09-04 15:55:00,370.5,371.53,370.5,371.39,56415.0,365.6182,366.6346,365.6182,366.4965,56415.0
2024-09-05 09:30:00,372.69,375.0,371.96,372.62,15258.0,367.7793,370.0589,367.0589,367.7103,15258.0
2024-09-05 09:35:00,372.0,372.06,367.34,368.23,8592.0,367.0984,367.1576,362.4998,363.3781,8592.0
2024-09-05 09:40:00,367.52,368.32,367.09,367.09,2049.0,362.6775,363.4669,362.2531,362.2531,2049.0
2024-09-05 09:45:00,367.09,367.51,365.0,366.21,22503.0,362.2531,362.6676,360.1907,361.3847,22503.0
2024-09-05 09:50:00,366.21,367.33,365.19,367.05,10667.0,361.3847,362.49,360.3782,362.2136,10667.0
2024-09-05 09:55:00,367.0,367.54,365.45,365.53,7633.0,362.1643,362.6972,360.6347,360.7137,7633.0
2024-09-05 10:00:00,365.74,366.05,364.18,364.9,7270.0,360.9209,361.2268,359.3815,360.092,7270.0
2024-09-05 10:05:00,365.33,365.49,364.22,364.86,7127.0,360.5163,360.6742,359.4209,360.0525,7127.0
2024-09-05 10:10:00,364.86,365.26,364.41,364.45,19954.0,360.0525,360.4472,359.6084,359.6479,19954.0
2024-09-05 10:15:00,364.81,365.5,364.23,364.97,15890.0,360.0032,360.6841,359.4308,360.1611,15890.0
2024-09-05 10:20:00,365.01,365.01,363.56,363.56,4592.0,360.2005,360.2005,358.7696,358.7696,4592.0
2024-09-05 10:25:00,364.02,364.3,363.63,363.74,13502.0,359.2236,359.4999,358.8387,358.9473,13502.0
2024-09-05 10:30:00,363.83,363.83,361.74,361.74,4431.0,359.0361,359.0361,356.9736,356.9736,4431.0
2024-09-05 10:35:00,361.85,361.85,360.88,360.99,16511.0,357.0822,357.0822,356.1249,356.2335,16511.0
2024-09-05 10:40:00,360.77,361.57,360.22,360.47,11747.0,356.0164,356.8059,355.4736,355.7203,11747.0
2024-09-05 10:45:00,360.2,360.4,359.44,359.76,11930.0,355.4539,355.6513,354.7039,355.0197,11930.0
2024-09-05 10:50:00,360.34,360.76,360.07,360.43,9735.0,355.5921,356.0065,355.3256,355.6809,9735.0
2024-09-05 10:55:00,360.44,360.64,359.88,360.53,13475.0,355.6907,355.8881,355.1381,355.7796,13475.0
2024-09-05 11:00:00,360.58,361.41,360.55,361.41,8876.0,355.8289,356.648,355.7993,356.648,8876.0
2024-09-05 11:05:00,361.59,361.59,360.64,360.8,3511.0,356.8256,356.8256,355.8881,356.046,3511.0
2024-09-05 11:10:00,360.7,360.9,360.3,360.82,5431.0,355.9473,356.1447,355.5526,356.0657,5431.0
2024-09-05 11:15:00,360.81,360.99,360.29,360.53,10646.0,356.0559,356.2335,355.5427,355.7796,10646.0
2024-09-05 11:20:00,360.53,360.78,360.28,360.52,8955.0,355.7796,356.0263,355.5328,355.7697,8955.0
2024-09-05 11:25:00,360.54,360.84,360.23,360.44,16141.0,355.7894,356.0855,355.4835,355.6907,16141.0
2024-09-05 11:30:00,360.24,361.23,360.22,361.13,5581.0,355.4934,356.4703,355.4736,356.3716,5581.0
2024-09-05 11:35:00,361.13,361.14,360.07,360.07,2100.0,356.3716,356.3815,355.3256,355.3256,2100.0
2024-09-05 11:40:00,360.22,360.22,359.31,359.49,1833.0,355.4736,355.4736,354.5756,354.7533,1833.0
2024-09-05 11:45:00,359.72,360.22,359.55,359.7,2543.0,354.9802,355.4736,354.8125,354.9605,2543.0
2024-09-05 11:50:00,359.5,359.5,359.18,359.27,2073.0,354.7631,354.7631,354.4473,354.5362,2073.0
2024-09-05 11:55:00,359.24,359.54,359.23,359.43,3153.0,354.5066,354.8026,354.4967,354.694,3153.0
2024-09-05 12:00:00,359.21,359.55,359.21,359.38,12937.0,354.4769,354.8125,354.4769,354.6447,12937.0
2024-09-05 12:05:00,359.41,359.41,359.38,359.38,561.0,354.6743,354.6743,354.6447,354.6447,561.0
2024-09-05 12:10:00,359.28,359.47,359.0,359.13,3760.0,354.546,354.7335,354.2697,354.398,3760.0
2024-09-05 12:15:00,358.91,358.91,358.29,358.29,1775.0,354.1809,354.1809,353.5691,353.5691,1775.0
2024-09-05 12:20:00,358.56,359.33,358.55,359.13,20436.0,353.8355,354.5954,353.8256,354.398,20436.0
2024-09-05 12:25:00,359.14,359.28,358.78,359.11,1967.0,354.4079,354.546,354.0526,354.3783,1967.0
2024-09-05 12:30:00,359.12,359.5,358.76,359.5,2278.0,354.3881,354.7631,354.0329,354.7631,2278.0
2024-09-05 12:35:00,360.18,360.47,359.76,360.47,1637.0,355.4342,355.7203,355.0197,355.7203,1637.0
2024-09-05 12:40:00,360.62,360.87,360.25,360.62,1074.0,355.8684,356.1151,355.5032,355.8684,1074.0
2024-09-05 12:45:00,360.68,361.33,360.4,361.09,891.0,355.9276,356.569,355.6513,356.3322,891.0
2024-09-05 12:50:00,361.06,361.63,361.05,361.62,4138.0,356.3026,356.8651,356.2927,356.8552,4138.0
2024-09-05 12:55:00,362.12,364.88,362.11,364.29,13971.0,357.3486,360.0722,357.3387,359.49,13971.0
2024-09-05 13:00:00,364.6,364.8,363.38,363.38,7174.0,359.7959,359.9933,358.592,358.592,7174.0
2024-09-05 13:05:00,363.26,363.26,362.42,362.81,2877.0,358.4736,358.4736,357.6447,358.0295,2877.0
2024-09-05 13:10:00,362.9,362.9,362.71,362.86,1546.0,358.1183,358.1183,357.9308,358.0789,1546.0
2024-09-05 13:15:00,363.16,363.68,362.79,363.53,13321.0,358.3749,358.888,358.0098,358.74,13321.0
2024-09-05 13:20:00,363.46,363.74,363.27,363.74,8797.0,358.6709,358.9473,358.4835,358.9473,8797.0
2024-09-05 13:25:00,363.72,364.31,363.72,363.76,2766.0,358.9275,359.5097,358.9275,358.967,2766.0
2024-09-05 13:30:00,363.94,363.95,363.23,363.53,11759.0,359.1446,359.1545,358.444,358.74,11759.0
2024-09-05 13:35:00,363.42,364.18,363.19,363.71,5561.0,358.6315,359.3815,358.4045,358.9177,5561.0
2024-09-05 13:40:00,364.1,364.6,364.1,364.41,3487.0,359.3025,359.7959,359.3025,359.6084,3487.0
2024-09-05 13:45:00,364.39,365.54,364.14,365.22,4552.0,359.5887,360.7235,359.342,360.4078,4552.0
2024-09-05 13:50:00,365.0,365.44,365.0,365.44,3201.0,360.1907,360.6249,360.1907,360.6249,3201.0
2024-09-05 13:55:00,365.12,365.89,365.12,365.84,5585.0,360.3091,361.0689,360.3091,361.0196,5585.0
2024-09-05 14:00:00,365.84,366.07,365.63,366.05,8143.0,361.0196,361.2466,360.8124,361.2268,8143.0
2024-09-05 14:05:00,366.07,366.67,366.01,366.13,10032.0,361.2466,361.8387,361.1873,361.3058,10032.0
2024-09-05 14:10:00,366.12,366.12,364.85,364.85,5201.0,361.2959,361.2959,360.0426,360.0426,5201.0
2024-09-05 14:15:00,364.71,365.43,364.64,365.3,4720.0,359.9045,360.615,359.8354,360.4867,4720.0
2024-09-05 14:20:00,365.27,365.76,365.27,365.62,6851.0,360.4571,360.9406,360.4571,360.8025,6851.0
2024-09-05 14:25:00,365.62,365.95,365.44,365.68,8375.0,360.8025,361.1281,360.6249,360.8617,8375.0
2024-09-05 14:30:00,365.71,365.98,365.61,365.98,6900.0,360.8913,361.1577,360.7926,361.1577,6900.0
2024-09-05 14:35:00,365.82,366.09,365.2,365.21,6331.0,360.9999,361.2663,360.388,360.3979,6331.0
2024-09-05 14:40:00,365.12,365.15,364.44,364.44,3828.0,360.3091,360.3387,359.638,359.638,3828.0
2024-09-05 14:45:00,364.4,365.43,364.4,365.43,3700.0,359.5986,360.615,359.5986,360.615,3700.0
2024-09-05 14:50:00,365.53,365.74,365.34,365.69,8217.0,360.7137,360.9209,360.5262,360.8716,8217.0
2024-09-05 14:55:00,365.57,365.72,365.11,365.3,12125.0,360.7531,360.9012,360.2992,360.4867,12125.0
2024-09-05 15:00:00,365.3,365.33,364.91,365.24,9918.0,360.4867,360.5163,360.1018,360.4275,9918.0
2024-09-05 15:05:00,364.98,365.14,363.99,363.99,3146.0,360.1709,360.3288,359.194,359.194,3146.0
2024-09-05 15:10:00,363.84,363.85,363.23,363.4,1609.0,359.0459,359.0558,358.444,358.6117,1609.0
2024-09-05 15:15:00,363.51,363.9,363.14,363.9,2673.0,358.7203,359.1051,358.3552,359.1051,2673.0
2024-09-05 15:20:00,364.1,364.66,363.93,364.43,13706.0,359.3025,359.8551,359.1348,359.6282,13706.0
2024-09-05 15:25:00,364.38,364.38,363.92,364.09,19831.0,359.5788,359.5788,359.1249,359.2926,19831.0
2024-09-05 15:30:00,363.82,363.82,363.02,363.55,8975.0,359.0262,359.0262,358.2367,358.7598,8975.0
2024-09-05 15:35:00,363.34,364.09,362.8,362.8,32546.0,358.5525,359.2926,358.0196,358.0196,32546.0
2024-09-05 15:40:00,362.73,363.36,362.61,363.09,26527.0,357.9506,358.5723,357.8321,358.3058,26527.0
2024-09-05 15:45:00,363.54,364.89,363.48,364.06,12445.0,358.7499,360.0821,358.6907,359.263,12445.0
2024-09-05 15:50:00,364.13,365.37,364.03,365.08,13586.0,359.3321,360.5558,359.2334,360.2696,13586.0
2024-09-05 15:55:00,365.2,365.42,364.62,365.14,38772.0,360.388,360.6051,359.8157,360.3288,38772.0
2024-09-06 09:30:00,367.92,367.92,365.75,365.75,8042.0,363.0722,363.0722,360.9308,360.9308,8042.0
2024-09-06 09:35:00,365.82,369.17,365.82,367.93,37903.0,360.9999,364.3057,360.9999,363.082,37903.0
2024-09-06 09:40:00,368.56,368.95,366.69,367.19,12797.0,363.7037,364.0886,361.8584,362.3518,12797.0
2024-09-06 09:45:00,367.19,367.49,365.89,367.33,6238.0,362.3518,362.6478,361.0689,362.49,6238.0
2024-09-06 09:50:00,367.05,368.32,366.75,368.21,11387.0,362.2136,363.4669,361.9176,363.3584,11387.0
2024-09-06 09:55:00,368.0,368.28,367.62,367.75,5266.0,363.1511,363.4274,362.7761,362.9044,5266.0
2024-09-06 10:00:00,367.85,367.85,366.99,366.99,6966.0,363.0031,363.0031,362.1544,362.1544,6966.0
2024-09-06 10:05:00,366.32,366.32,364.24,364.24,2964.0,361.4933,361.4933,359.4407,359.4407,2964.0
2024-09-06 10:10:00,365.0,365.0,364.33,364.8,2527.0,360.1907,360.1907,359.5295,359.9933,2527.0
2024-09-06 10:15:00,364.81,365.21,363.25,363.53,4821.0,360.0032,360.3979,358.4637,358.74,4821.0
2024-09-06 10:20:00,363.52,363.75,362.86,363.0,6086.0,358.7302,358.9571,358.0789,358.217,6086.0
2024-09-06 10:25:00,363.0,363.46,362.5,362.5,16584.0,358.217,358.6709,357.7236,357.7236,16584.0
2024-09-06 10:30:00,362.81,363.7,362.46,362.67,18867.0,358.0295,358.9078,357.6841,357.8914,18867.0
2024-09-06 10:35:00,362.25,362.54,361.61,362.06,35599.0,357.4769,357.7631,356.8453,357.2894,35599.0
2024-09-06 10:40:00,362.0,362.33,361.58,361.59,5621.0,357.2302,357.5558,356.8157,356.8256,5621.0
2024-09-06 10:45:00,361.58,362.04,361.5,362.04,3749.0,356.8157,357.2697,356.7368,357.2697,3749.0
2024-09-06 10:50:00,361.56,362.04,361.38,361.79,16595.0,356.796,357.2697,356.6184,357.023,16595.0
2024-09-06 10:55:00,361.65,362.94,361.65,362.94,7454.0,356.8848,358.1578,356.8848,358.1578,7454.0
2024-09-06 11:00:00,363.07,365.06,363.07,364.21,2028.0,358.2861,360.2499,358.2861,359.4111,2028.0
2024-09-06 11:05:00,363.87,363.87,363.54,363.55,222.0,359.0755,359.0755,358.7499,358.7598,222.0
2024-09-06 11:10:00,362.67,362.86,361.99,362.02,5300.0,357.8914,358.0789,357.2203,357.2499,5300.0
2024-09-06 11:15:00,361.98,362.25,361.68,361.94,2321.0,357.2104,357.4769,356.9144,357.171,2321.0
2024-09-06 11:20:00,361.93,362.1,361.47,361.6,3099.0,357.1611,357.3289,356.7072,356.8355,3099.0
2024-09-06 11:25:00,361.75,361.75,361.6,361.6,601.0,356.9835,356.9835,356.8355,356.8355,601.0
2024-09-06 11:30:00,361.6,362.03,361.22,361.96,4007.0,356.8355,357.2598,356.4605,357.1907,4007.0
2024-09-06 11:35:00,362.0,362.15,361.9,361.91,3147.0,357.2302,357.3782,357.1315,357.1414,3147.0
2024-09-06 11:40:00,361.64,361.94,361.47,361.5,2400.0,356.8749,357.171,356.7072,356.7368,2400.0
2024-09-06 11:45:00,361.4,361.7,361.08,361.09,1900.0,356.6381,356.9341,356.3223,356.3322,1900.0
2024-09-06 11:50:00,361.0,361.23,360.52,360.73,5542.0,356.2434,356.4703,355.7697,355.9769,5542.0
2024-09-06 11:55:00,360.74,361.1,360.47,360.96,8354.0,355.9868,356.342,355.7203,356.2039,8354.0
2024-09-06 12:00:00,360.96,361.25,360.92,361.25,5466.0,356.2039,356.4901,356.1644,356.4901,5466.0
2024-09-06 12:05:00,361.25,361.72,361.16,361.49,7840.0,356.4901,356.9539,356.4013,356.7269,7840.0
2024-09-06 12:10:00,361.69,361.75,361.67,361.74,2600.0,356.9243,356.9835,356.9045,356.9736,2600.0
2024-09-06 12:15:00,361.6,361.6,360.81,361.0,8461.0,356.8355,356.8355,356.0559,356.2434,8461.0
2024-09-06 12:20:00,361.0,361.38,360.83,361.18,2827.0,356.2434,356.6184,356.0756,356.421,2827.0
2024-09-06 12:25:00,361.35,361.71,361.35,361.65,5577.0,356.5887,356.944,356.5887,356.8848,5577.0
2024-09-06 12:30:00,361.52,361.75,361.46,361.75,1100.0,356.7565,356.9835,356.6973,356.9835,1100.0
2024-09-06 12:35:00,361.75,361.75,361.43,361.6,2452.0,356.9835,356.9835,356.6677,356.8355,2452.0
2024-09-06 12:40:00,361.69,361.75,361.36,361.75,9896.0,356.9243,356.9835,356.5986,356.9835,9896.0
2024-09-06 12:45:00,361.68,361.75,361.68,361.74,1100.0,356.9144,356.9835,356.9144,356.9736,1100.0
2024-09-06 12:50:00,361.58,362.19,361.42,362.19,6566.0,356.8157,357.4177,356.6578,357.4177,6566.0
2024-09-06 12:55:00,362.25,362.25,361.88,362.06,4910.0,357.4769,357.4769,357.1118,357.2894,4910.0
2024-09-06 13:00:00,362.06,362.5,362.04,362.5,11023.0,357.2894,357.7236,357.2697,357.7236,11023.0
2024-09-06 13:05:00,362.45,362.45,362.22,362.32,1704.0,357.6743,357.6743,357.4473,357.546,1704.0
2024-09-06 13:10:00,362.04,362.28,361.97,362.07,8215.0,357.2697,357.5065,357.2006,357.2993,8215.0
2024-09-06 13:15:00,362.08,362.3,361.54,361.9,6526.0,357.3091,357.5262,356.7762,357.1315,6526.0
2024-09-06 13:20:00,361.79,361.8,361.46,361.8,7099.0,357.023,357.0328,356.6973,357.0328,7099.0
2024-09-06 13:25:00,361.59,361.59,360.98,361.18,2050.0,356.8256,356.8256,356.2236,356.421,2050.0
2024-09-06 13:30:00,360.74,360.83,360.25,360.31,3342.0,355.9868,356.0756,355.5032,355.5625,3342.0
2024-09-06 13:35:00,360.49,360.49,359.68,359.7,3350.0,355.7401,355.7401,354.9408,354.9605,3350.0
2024-09-06 13:40:00,359.66,359.66,359.42,359.56,600.0,354.921,354.921,354.6842,354.8223,600.0
2024-09-06 13:45:00,359.6,359.6,359.46,359.54,1200.0,354.8618,354.8618,354.7237,354.8026,1200.0
2024-09-06 13:50:00,359.67,359.95,359.51,359.94,9244.0,354.9309,355.2072,354.773,355.1973,9244.0
2024-09-06 13:55:00,359.94,360.44,359.94,360.0,1000.0,355.1973,355.6907,355.1973,355.2565,1000.0
2024-09-06 14:00:00,359.97,359.97,359.43,359.44,3100.0,355.2269,355.2269,354.694,354.7039,3100.0
2024-09-06 14:05:00,359.37,359.67,359.37,359.67,700.0,354.6348,354.9309,354.6348,354.9309,700.0
2024-09-06 14:10:00,359.31,360.65,359.3,360.65,3125.0,354.5756,355.898,354.5658,355.898,3125.0
2024-09-06 14:15:00,360.46,360.75,360.46,360.6,801.0,355.7105,355.9967,355.7105,355.8486,801.0
2024-09-06 14:20:00,360.79,360.79,360.75,360.75,1052.0,356.0361,356.0361,355.9967,355.9967,1052.0
2024-09-06 14:25:00,360.66,360.92,360.65,360.92,400.0,355.9078,356.1644,355.898,356.1644,400.0
2024-09-06 14:30:00,360.75,360.75,360.15,360.15,1711.0,355.9967,355.9967,355.4046,355.4046,1711.0
2024-09-06 14:35:00,360.28,360.28,359.91,360.0,2056.0,355.5328,355.5328,355.1677,355.2565,2056.0
2024-09-06 14:40:00,360.13,360.13,360.12,360.13,100.0,355.3848,355.3848,355.375,355.3848,100.0
2024-09-06 14:45:00,360.0,360.17,359.71,359.71,8388.0,355.2565,355.4243,354.9704,354.9704,8388.0
2024-09-06 14:50:00,359.66,359.79,359.44,359.44,2389.0,354.921,355.0493,354.7039,354.7039,2389.0
2024-09-06 14:55:00,359.45,359.7,359.36,359.5,19908.0,354.7138,354.9605,354.625,354.7631,19908.0
2024-09-06 15:00:00,359.51,359.51,359.3,359.46,1796.0,354.773,354.773,354.5658,354.7237,1796.0
2024-09-06 15:05:00,359.31,359.62,359.25,359.44,12730.0,354.5756,354.8815,354.5164,354.7039,12730.0
2024-09-06 15:10:00,359.4,359.61,358.52,358.63,10959.0,354.6644,354.8717,353.796,353.9046,10959.0
2024-09-06 15:15:00,358.83,359.73,358.83,359.49,4691.0,354.102,354.9901,354.102,354.7533,4691.0
2024-09-06 15:20:00,359.79,360.73,359.76,360.61,9302.0,355.0493,355.9769,355.0197,355.8585,9302.0
2024-09-06 15:25:00,360.43,360.43,359.67,359.83,25098.0,355.6809,355.6809,354.9309,355.0888,25098.0
2024-09-06 15:30:00,359.83,359.88,358.91,358.94,12782.0,355.0888,355.1381,354.1809,354.2105,12782.0
2024-09-06 15:35:00,359.0,359.01,358.26,358.41,5152.0,354.2697,354.2796,353.5395,353.6875,5152.0
2024-09-06 15:40:00,358.37,358.6,358.36,358.56,1651.0,353.648,353.875,353.6381,353.8355,1651.0
2024-09-06 15:45:00,358.56,358.76,358.14,358.76,7192.0,353.8355,354.0329,353.421,354.0329,7192.0
2024-09-06 15:50:00,358.98,359.08,358.0,358.08,11572.0,354.25,354.3487,353.2829,353.3618,11572.0
2024-09-06 15:55:00,358.18,358.18,357.18,357.97,40731.0,353.4605,353.4605,352.4737,353.2533,40731.0
2024-09-09 09:30:00,357.0,357.0,340.0,342.38,48836.0,352.2961,352.2961,335.5201,337.8687,48836.0
2024-09-09 09:35:00,342.86,344.0,338.78,338.78,100896.0,338.3424,339.4674,334.3161,334.3161,100896.0
2024-09-09 09:40:00,338.75,341.61,338.23,340.82,41950.0,334.2865,337.1088,333.7734,336.3293,41950.0
2024-09-09 09:45:00,340.61,345.48,340.61,345.48,78957.0,336.122,340.9279,336.122,340.9279,78957.0
2024-09-09 09:50:00,345.5,346.3,343.09,344.67,47924.0,340.9476,341.7371,338.5693,340.1285,47924.0
2024-09-09 09:55:00,345.43,346.32,344.22,344.85,23150.0,340.8785,341.7568,339.6845,340.3062,23150.0
2024-09-09 10:00:00,344.99,345.38,341.93,343.18,19612.0,340.4443,340.8292,337.4246,338.6582,19612.0
2024-09-09 10:05:00,342.94,344.26,342.3,343.24,26652.0,338.4213,339.7239,337.7898,338.7174,26652.0
2024-09-09 10:10:00,342.79,343.43,341.85,342.55,44479.0,338.2733,338.9049,337.3457,338.0365,44479.0
2024-09-09 10:15:00,342.62,344.51,342.54,343.85,14288.0,338.1055,339.9706,338.0266,339.3193,14288.0
2024-09-09 10:20:00,343.88,346.98,343.88,346.79,6623.0,339.3489,342.4081,339.3489,342.2206,6623.0
2024-09-09 10:25:00,346.78,350.25,346.78,348.88,17153.0,342.2107,345.635,342.2107,344.2831,17153.0
2024-09-09 10:30:00,348.84,349.9,346.49,346.71,11882.0,344.2436,345.2896,341.9245,342.1417,11882.0
2024-09-09 10:35:00,346.39,347.11,343.87,344.95,40772.0,341.8259,342.5364,339.3391,340.4048,40772.0
2024-09-09 10:40:00,344.95,345.84,344.53,345.21,5953.0,340.4048,341.2831,339.9904,340.6614,5953.0
2024-09-09 10:45:00,345.89,346.29,345.36,345.36,4704.0,341.3325,341.7272,340.8094,340.8094,4704.0
2024-09-09 10:50:00,345.77,345.77,344.11,344.72,25144.0,341.214,341.214,339.5759,340.1779,25144.0
2024-09-09 10:55:00,344.6,345.22,344.41,344.9,8627.0,340.0595,340.6713,339.872,340.3555,8627.0
2024-09-09 11:00:00,345.14,345.16,344.59,344.92,5373.0,340.5923,340.6121,340.0496,340.3752,5373.0
2024-09-09 11:05:00,345.0,345.46,344.67,344.72,10072.0,340.4542,340.9081,340.1285,340.1779,10072.0
2024-09-09 11:10:00,344.87,346.11,344.72,345.42,6631.0,340.3259,341.5496,340.1779,340.8686,6631.0
2024-09-09 11:15:00,345.19,345.42,344.86,345.0,5369.0,340.6417,340.8686,340.316,340.4542,5369.0
2024-09-09 11:20:00,344.89,345.05,344.48,345.02,11772.0,340.3456,340.5035,339.941,340.4739,11772.0
2024-09-09 11:25:00,345.05,345.15,344.27,345.03,12488.0,340.5035,340.6022,339.7338,340.4838,12488.0
2024-09-09 11:30:00,345.29,345.36,345.11,345.11,3216.0,340.7404,340.8094,340.5627,340.5627,3216.0
2024-09-09 11:35:00,345.55,347.32,345.3,347.06,9094.0,340.9969,342.7436,340.7502,342.487,9094.0
2024-09-09 11:40:00,347.14,347.14,346.86,346.96,4959.0,342.566,342.566,342.2897,342.3884,4959.0
2024-09-09 11:45:00,347.04,347.51,346.57,347.51,7921.0,342.4673,342.9311,342.0035,342.9311,7921.0
2024-09-09 11:50:00,347.53,347.59,346.68,346.79,7667.0,342.9508,343.0101,342.112,342.2206,7667.0
2024-09-09 11:55:00,346.83,346.83,345.01,345.18,5457.0,342.2601,342.2601,340.464,340.6318,5457.0
2024-09-09 12:00:00,345.69,347.01,345.35,346.99,4161.0,341.1351,342.4377,340.7996,342.418,4161.0
2024-09-09 12:05:00,347.2,348.27,347.2,348.25,5785.0,342.6252,343.6811,342.6252,343.6614,5785.0
2024-09-09 12:10:00,348.42,348.79,348.2,348.3,6974.0,343.8291,344.1942,343.612,343.7107,6974.0
2024-09-09 12:15:00,348.25,348.32,346.87,346.87,4211.0,343.6614,343.7304,342.2995,342.2995,4211.0
2024-09-09 12:20:00,347.13,347.14,346.29,346.52,2866.0,342.5561,342.566,341.7272,341.9542,2866.0
2024-09-09 12:25:00,346.54,346.65,346.1,346.59,3265.0,341.9739,342.0824,341.5397,342.0232,3265.0
2024-09-09 12:30:00,346.62,346.62,345.84,345.85,3448.0,342.0528,342.0528,341.2831,341.293,3448.0
2024-09-09 12:35:00,346.01,346.5,345.84,346.18,15238.0,341.4509,341.9344,341.2831,341.6186,15238.0
2024-09-09 12:40:00,346.29,346.29,345.65,345.85,4480.0,341.7272,341.7272,341.0956,341.293,4480.0
2024-09-09 12:45:00,345.96,345.96,345.64,345.74,1466.0,341.4015,341.4015,341.0857,341.1844,1466.0
2024-09-09 12:50:00,345.64,345.7,345.44,345.5,1400.0,341.0857,341.145,340.8884,340.9476,1400.0
2024-09-09 12:55:00,345.47,345.68,345.35,345.68,2200.0,340.918,341.1252,340.7996,341.1252,2200.0
2024-09-09 13:00:00,345.79,345.8,345.47,345.68,1585.0,341.2338,341.2436,340.918,341.1252,1585.0
2024-09-09 13:05:00,345.56,345.56,345.07,345.31,4396.0,341.0068,341.0068,340.5233,340.7601,4396.0
2024-09-09 13:10:00,345.31,346.04,345.31,345.56,9331.0,340.7601,341.4805,340.7601,341.0068,9331.0
2024-09-09 13:15:00,345.56,345.89,345.45,345.77,8395.0,341.0068,341.3325,340.8983,341.214,8395.0
2024-09-09 13:20:00,345.58,345.63,345.22,345.22,4617.0,341.0265,341.0759,340.6713,340.6713,4617.0
2024-09-09 13:25:00,345.21,345.47,345.17,345.44,7515.0,340.6614,340.918,340.6219,340.8884,7515.0
2024-09-09 13:30:00,345.45,345.58,344.19,344.28,14081.0,340.8983,341.0265,339.6549,339.7437,14081.0
2024-09-09 13:35:00,344.15,344.15,343.54,343.72,6669.0,339.6154,339.6154,339.0134,339.191,6669.0
2024-09-09 13:40:00,343.72,343.72,342.79,343.1,20411.0,339.191,339.191,338.2733,338.5792,20411.0
2024-09-09 13:45:00,343.0,343.18,342.56,342.57,10706.0,338.4805,338.6582,338.0463,338.0562,10706.0
2024-09-09 13:50:00,342.56,342.96,342.3,342.88,7111.0,338.0463,338.4411,337.7898,338.3621,7111.0
2024-09-09 13:55:00,342.83,343.56,342.83,343.24,4873.0,338.3128,339.0332,338.3128,338.7174,4873.0
2024-09-09 14:00:00,343.16,343.19,342.89,342.99,2900.0,338.6384,338.668,338.372,338.4707,2900.0
2024-09-09 14:05:00,342.62,343.36,342.11,343.36,15872.0,338.1055,338.8358,337.6023,338.8358,15872.0
2024-09-09 14:10:00,343.36,343.99,342.89,343.75,11372.0,338.8358,339.4575,338.372,339.2207,11372.0
2024-09-09 14:15:00,343.81,343.82,343.64,343.81,8931.0,339.2799,339.2897,339.1121,339.2799,8931.0
2024-09-09 14:20:00,343.82,344.23,343.82,344.2,8242.0,339.2897,339.6943,339.2897,339.6647,8242.0
2024-09-09 14:25:00,344.25,344.38,344.21,344.38,3386.0,339.7141,339.8424,339.6746,339.8424,3386.0
2024-09-09 14:30:00,344.27,344.4,344.05,344.25,14076.0,339.7338,339.8621,339.5167,339.7141,14076.0
2024-09-09 14:35:00,344.26,344.56,343.98,344.24,11397.0,339.7239,340.02,339.4476,339.7042,11397.0
2024-09-09 14:40:00,344.24,344.89,344.23,344.86,3964.0,339.7042,340.3456,339.6943,340.316,3964.0
2024-09-09 14:45:00,344.73,344.73,344.3,344.37,1751.0,340.1877,340.1877,339.7634,339.8325,1751.0
2024-09-09 14:50:00,344.42,344.67,344.25,344.47,5072.0,339.8818,340.1285,339.7141,339.9312,5072.0
2024-09-09 14:55:00,344.72,345.11,344.72,344.9,4551.0,340.1779,340.5627,340.1779,340.3555,4551.0
2024-09-09 15:00:00,344.88,345.44,344.88,345.4,12147.0,340.3358,340.8884,340.3358,340.8489,12147.0
2024-09-09 15:05:00,345.32,345.38,345.2,345.31,4770.0,340.77,340.8292,340.6515,340.7601,4770.0
2024-09-09 15:10:00,345.31,345.47,344.87,345.2,26930.0,340.7601,340.918,340.3259,340.6515,26930.0
2024-09-09 15:15:00,345.23,345.41,345.05,345.1,6090.0,340.6812,340.8588,340.5035,340.5529,6090.0
2024-09-09 15:20:00,345.07,345.08,343.45,343.56,9839.0,340.5233,340.5331,338.9246,339.0332,9839.0
2024-09-09 15:25:00,343.68,344.85,343.64,344.36,9114.0,339.1516,340.3062,339.1121,339.8226,9114.0
2024-09-09 15:30:00,344.5,344.5,343.08,343.63,43190.0,339.9608,339.9608,338.5595,339.1022,43190.0
2024-09-09 15:35:00,343.45,344.49,343.42,344.46,11664.0,338.9246,339.9509,338.895,339.9213,11664.0
2024-09-09 15:40:00,344.29,345.64,344.08,344.08,32332.0,339.7535,341.0857,339.5463,339.5463,32332.0
2024-09-09 15:45:00,344.08,344.98,343.5,344.25,17782.0,339.5463,340.4344,338.9739,339.7141,17782.0
2024-09-09 15:50:00,344.69,344.69,343.68,344.54,30448.0,340.1483,340.1483,339.1516,340.0002,30448.0
2024-09-09 15:55:00,344.49,344.49,343.56,343.75,83548.0,339.9509,339.9509,339.0332,339.2207,83548.0
2024-09-10 09:30:00,343.5,343.5,340.01,342.19,37626.0,338.9739,338.9739,335.5299,337.6812,37626.0
2024-09-10 09:35:00,342.24,344.49,341.94,344.34,22701.0,337.7305,339.9509,337.4345,339.8029,22701.0
2024-09-10 09:40:00,344.39,344.39,341.36,342.64,8879.0,339.8522,339.8522,336.8621,338.1253,8879.0
2024-09-10 09:45:00,342.37,342.85,340.41,341.07,9252.0,337.8588,338.3325,335.9247,336.576,9252.0
2024-09-10 09:50:00,341.24,342.47,340.44,341.74,67746.0,336.7437,337.9575,335.9543,337.2371,67746.0
2024-09-10 09:55:00,341.74,341.94,340.78,341.53,13083.0,337.2371,337.4345,336.2898,337.0299,13083.0
2024-09-10 10:00:00,341.48,341.85,340.92,340.96,5755.0,336.9806,337.3457,336.4279,336.4674,5755.0
2024-09-10 10:05:00,341.4,342.56,340.74,342.12,11903.0,336.9016,338.0463,336.2503,337.6121,11903.0
2024-09-10 10:10:00,342.14,342.15,341.59,341.6,6136.0,337.6319,337.6417,337.0891,337.099,6136.0
2024-09-10 10:15:00,341.57,343.76,341.57,343.76,5755.0,337.0694,339.2305,337.0694,339.2305,5755.0
2024-09-10 10:20:00,343.54,345.0,343.39,345.0,15738.0,339.0134,340.4542,338.8654,340.4542,15738.0
2024-09-10 10:25:00,344.63,345.21,344.27,344.27,17740.0,340.0891,340.6614,339.7338,339.7338,17740.0
2024-09-10 10:30:00,344.37,344.52,344.22,344.44,1850.0,339.8325,339.9805,339.6845,339.9016,1850.0
2024-09-10 10:35:00,344.42,344.68,344.11,344.41,6212.0,339.8818,340.1384,339.5759,339.872,6212.0
2024-09-10 10:40:00,344.51,344.52,343.58,343.88,6118.0,339.9706,339.9805,339.0529,339.3489,6118.0
2024-09-10 10:45:00,343.81,344.74,343.81,344.57,2413.0,339.2799,340.1976,339.2799,340.0298,2413.0
2024-09-10 10:50:00,344.84,345.23,344.67,344.85,6717.0,340.2963,340.6812,340.1285,340.3062,6717.0
2024-09-10 10:55:00,344.89,344.95,344.55,344.65,7125.0,340.3456,340.4048,340.0101,340.1088,7125.0
2024-09-10 11:00:00,344.44,344.82,344.4,344.4,3034.0,339.9016,340.2766,339.8621,339.8621,3034.0
2024-09-10 11:05:00,344.55,345.5,344.26,345.48,9503.0,340.0101,340.9476,339.7239,340.9279,9503.0
2024-09-10 11:10:00,345.98,346.88,345.98,346.52,5664.0,341.4213,342.3094,341.4213,341.9542,5664.0
2024-09-10 11:15:00,346.18,346.18,344.96,345.0,9684.0,341.6186,341.6186,340.4147,340.4542,9684.0
2024-09-10 11:20:00,345.44,345.44,344.82,344.95,4686.0,340.8884,340.8884,340.2766,340.4048,4686.0
2024-09-10 11:25:00,345.22,345.27,344.85,345.08,1552.0,340.6713,340.7206,340.3062,340.5331,1552.0
2024-09-10 11:30:00,345.08,345.08,344.49,344.49,1421.0,340.5331,340.5331,339.9509,339.9509,1421.0
2024-09-10 11:35:00,344.52,344.52,343.69,344.15,5396.0,339.9805,339.9805,339.1614,339.6154,5396.0
2024-09-10 11:40:00,344.17,345.21,344.01,345.21,4200.0,339.6351,340.6614,339.4772,340.6614,4200.0
2024-09-10 11:45:00,344.62,344.69,343.53,343.75,6167.0,340.0792,340.1483,339.0036,339.2207,6167.0
2024-09-10 11:50:00,343.75,343.75,343.34,343.4,4129.0,339.2207,339.2207,338.8161,338.8753,4129.0
2024-09-10 11:55:00,343.4,343.95,343.4,343.65,6862.0,338.8753,339.418,338.8753,339.122,6862.0
2024-09-10 12:00:00,343.58,344.58,343.45,343.98,8406.0,339.0529,340.0397,338.9246,339.4476,8406.0
2024-09-10 12:05:00,344.05,344.05,343.59,343.84,2622.0,339.5167,339.5167,339.0628,339.3095,2622.0
2024-09-10 12:10:00,343.81,344.05,343.65,343.67,3200.0,339.2799,339.5167,339.122,339.1417,3200.0
2024-09-10 12:15:00,343.71,344.08,343.58,344.04,2396.0,339.1812,339.5463,339.0529,339.5068,2396.0
2024-09-10 12:20:00,344.03,344.28,344.02,344.27,1381.0,339.497,339.7437,339.4871,339.7338,1381.0
2024-09-10 12:25:00,344.32,344.41,344.01,344.09,2203.0,339.7831,339.872,339.4772,339.5562,2203.0
2024-09-10 12:30:00,344.11,344.29,344.11,344.19,13221.0,339.5759,339.7535,339.5759,339.6549,13221.0
2024-09-10 12:35:00,344.22,345.11,344.22,345.11,78936.0,339.6845,340.5627,339.6845,340.5627,78936.0
2024-09-10 12:40:00,345.75,346.39,345.58,346.07,3226.0,341.1943,341.8259,341.0265,341.5101,3226.0
2024-09-10 12:45:00,346.07,346.5,344.93,346.5,8565.0,341.5101,341.9344,340.3851,341.9344,8565.0
2024-09-10 12:50:00,347.14,347.36,345.91,346.95,13917.0,342.566,342.7831,341.3522,342.3785,13917.0
2024-09-10 12:55:00,347.36,348.24,347.14,348.21,3401.0,342.7831,343.6515,342.566,343.6219,3401.0
2024-09-10 13:00:00,347.94,347.94,346.91,346.91,4840.0,343.3554,343.3554,342.339,342.339,4840.0
2024-09-10 13:05:00,346.55,346.89,346.55,346.75,426.0,341.9838,342.3193,341.9838,342.1811,426.0
2024-09-10 13:10:00,347.0,347.01,345.87,345.87,5427.0,342.4278,342.4377,341.3127,341.3127,5427.0
2024-09-10 13:15:00,345.47,346.19,345.47,346.19,4140.0,340.918,341.6285,340.918,341.6285,4140.0
2024-09-10 13:20:00,346.56,346.61,346.34,346.36,4800.0,341.9936,342.043,341.7765,341.7963,4800.0
2024-09-10 13:25:00,346.11,346.11,345.48,345.6,6097.0,341.5496,341.5496,340.9279,341.0463,6097.0
2024-09-10 13:30:00,345.86,345.86,345.05,345.06,1200.0,341.3029,341.3029,340.5035,340.5134,1200.0
2024-09-10 13:35:00,345.31,345.37,345.17,345.19,1272.0,340.7601,340.8193,340.6219,340.6417,1272.0
2024-09-10 13:40:00,345.31,345.66,345.3,345.66,700.0,340.7601,341.1055,340.7502,341.1055,700.0
2024-09-10 13:45:00,345.74,345.84,345.42,345.74,1302.0,341.1844,341.2831,340.8686,341.1844,1302.0
2024-09-10 13:50:00,345.46,345.64,345.36,345.64,600.0,340.9081,341.0857,340.8094,341.0857,600.0
2024-09-10 13:55:00,345.78,346.2,345.6,345.6,2102.0,341.2239,341.6384,341.0463,341.0463,2102.0
2024-09-10 14:00:00,345.57,345.57,345.2,345.5,4889.0,341.0167,341.0167,340.6515,340.9476,4889.0
2024-09-10 14:05:00,345.29,345.7,345.29,345.39,3045.0,340.7404,341.145,340.7404,340.839,3045.0
2024-09-10 14:10:00,345.5,345.64,345.23,345.25,8898.0,340.9476,341.0857,340.6812,340.7009,8898.0
2024-09-10 14:15:00,345.52,345.67,345.22,345.54,2205.0,340.9673,341.1154,340.6713,340.9871,2205.0
2024-09-10 14:20:00,345.53,345.65,345.39,345.39,1187.0,340.9772,341.0956,340.839,340.839,1187.0
2024-09-10 14:25:00,345.38,345.66,345.34,345.52,2993.0,340.8292,341.1055,340.7897,340.9673,2993.0
2024-09-10 14:30:00,345.62,346.17,345.5,346.17,800.0,341.066,341.6088,340.9476,341.6088,800.0
2024-09-10 14:35:00,346.13,346.14,345.79,346.01,1600.0,341.5693,341.5792,341.2338,341.4509,1600.0
2024-09-10 14:40:00,346.33,346.33,345.83,346.03,1836.0,341.7667,341.7667,341.2732,341.4706,1836.0
2024-09-10 14:45:00,345.95,346.26,345.92,346.25,1000.0,341.3917,341.6976,341.3621,341.6877,1000.0
2024-09-10 14:50:00,346.17,346.51,346.13,346.45,2200.0,341.6088,341.9443,341.5693,341.8851,2200.0
2024-09-10 14:55:00,346.62,346.72,346.17,346.4,1411.0,342.0528,342.1515,341.6088,341.8357,1411.0
2024-09-10 15:00:00,346.4,346.4,346.13,346.32,1142.0,341.8357,341.8357,341.5693,341.7568,1142.0
2024-09-10 15:05:00,346.31,346.35,345.57,345.57,8719.0,341.7469,341.7864,341.0167,341.0167,8719.0
2024-09-10 15:10:00,345.78,346.19,345.58,345.88,3513.0,341.2239,341.6285,341.0265,341.3226,3513.0
2024-09-10 15:15:00,345.86,345.91,345.5,345.91,3543.0,341.3029,341.3522,340.9476,341.3522,3543.0
2024-09-10 15:20:00,345.91,346.04,345.63,345.75,2100.0,341.3522,341.4805,341.0759,341.1943,2100.0
2024-09-10 15:25:00,345.65,345.75,345.5,345.5,3650.0,341.0956,341.1943,340.9476,340.9476,3650.0
2024-09-10 15:30:00,345.6,345.67,345.11,345.52,16990.0,341.0463,341.1154,340.5627,340.9673,16990.0
2024-09-10 15:35:00,345.52,345.9,345.31,345.78,5310.0,340.9673,341.3423,340.7601,341.2239,5310.0
2024-09-10 15:40:00,345.92,346.5,345.92,346.38,9861.0,341.3621,341.9344,341.3621,341.816,9861.0
2024-09-10 15:45:00,346.35,347.01,345.9,346.85,11658.0,341.7864,342.4377,341.3423,342.2798,11658.0
2024-09-10 15:50:00,346.97,347.54,346.7,347.31,11062.0,342.3982,342.9607,342.1318,342.7337,11062.0
2024-09-10 15:55:00,347.32,347.82,346.15,346.51,80358.0,342.7436,343.237,341.589,341.9443,80358.0
2024-09-11 09:30:00,330.42,331.47,326.77,327.96,17900.0,326.0663,327.1025,322.4644,323.6387,17900.0
2024-09-11 09:35:00,327.65,333.79,327.45,332.69,117160.0,323.3328,329.3919,323.1354,328.3064,117160.0
2024-09-11 09:40:00,332.69,332.69,328.88,330.67,79207.0,328.3064,328.3064,324.5466,326.313,79207.0
2024-09-11 09:45:00,330.34,331.46,329.0,330.15,33300.0,325.9873,327.0926,324.665,325.7998,33300.0
2024-09-11 09:50:00,330.19,330.44,327.28,327.57,64843.0,325.8393,326.086,322.9677,323.2538,64843.0
2024-09-11 09:55:00,327.54,328.97,327.22,328.68,38612.0,323.2242,324.6354,322.9085,324.3492,38612.0
2024-09-11 10:00:00,328.68,329.2,326.0,326.12,54156.0,324.3492,324.8624,321.7045,321.8229,54156.0
2024-09-11 10:05:00,326.0,327.86,325.87,326.42,36902.0,321.7045,323.54,321.5762,322.119,36902.0
2024-09-11 10:10:00,326.13,326.95,325.3,326.11,20290.0,321.8328,322.642,321.0138,321.8131,20290.0
2024-09-11 10:15:00,326.12,327.68,326.11,326.92,20059.0,321.8229,323.3624,321.8131,322.6124,20059.0
2024-09-11 10:20:00,326.8,327.28,326.53,327.22,9255.0,322.494,322.9677,322.2275,322.9085,9255.0
2024-09-11 10:25:00,327.27,327.45,326.21,326.48,63102.0,322.9578,323.1354,321.9118,322.1782,63102.0
2024-09-11 10:30:00,326.48,328.07,326.12,328.07,42696.0,322.1782,323.7473,321.8229,323.7473,42696.0
2024-09-11 10:35:00,328.09,328.3,326.83,328.0,19901.0,323.767,323.9742,322.5236,323.6782,19901.0
2024-09-11 10:40:00,328.3,328.76,327.66,328.76,38844.0,323.9742,324.4282,323.3427,324.4282,38844.0
2024-09-11 10:45:00,328.46,328.46,327.03,327.33,11941.0,324.1321,324.1321,322.721,323.017,11941.0
2024-09-11 10:50:00,327.5,328.16,327.32,327.6,41256.0,323.1848,323.8361,323.0071,323.2834,41256.0
2024-09-11 10:55:00,327.75,328.24,327.31,327.99,21705.0,323.4315,323.915,322.9973,323.6683,21705.0
2024-09-11 11:00:00,328.2,328.79,327.94,328.62,20267.0,323.8755,324.4578,323.619,324.29,20267.0
2024-09-11 11:05:00,328.4,328.5,327.83,328.28,8366.0,324.0729,324.1716,323.5104,323.9545,8366.0
2024-09-11 11:10:00,328.5,328.52,327.79,327.79,20022.0,324.1716,324.1913,323.4709,323.4709,20022.0
2024-09-11 11:15:00,327.83,328.5,327.35,328.5,7404.0,323.5104,324.1716,323.0367,324.1716,7404.0
2024-09-11 11:20:00,328.31,328.35,328.0,328.0,3109.0,323.9841,324.0236,323.6782,323.6782,3109.0
2024-09-11 11:25:00,328.0,328.65,327.86,328.47,9750.0,323.6782,324.3196,323.54,324.142,9750.0
2024-09-11 11:30:00,328.47,329.0,328.34,328.85,49721.0,324.142,324.665,324.0137,324.517,49721.0
2024-09-11 11:35:00,328.61,328.84,328.55,328.81,1683.0,324.2801,324.5071,324.2209,324.4775,1683.0
2024-09-11 11:40:00,328.55,328.79,328.17,328.28,21657.0,324.2209,324.4578,323.8459,323.9545,21657.0
2024-09-11 11:45:00,328.29,328.35,327.52,327.91,4126.0,323.9644,324.0236,323.2045,323.5894,4126.0
2024-09-11 11:50:00,327.93,327.93,327.3,327.55,5790.0,323.6091,323.6091,322.9874,323.2341,5790.0
2024-09-11 11:55:00,327.35,327.67,326.91,327.65,5860.0,323.0367,323.3525,322.6025,323.3328,5860.0
2024-09-11 12:00:00,327.53,328.77,327.11,328.31,12801.0,323.2144,324.438,322.7999,323.9841,12801.0
2024-09-11 12:05:00,328.31,328.5,327.92,327.92,3505.0,323.9841,324.1716,323.5992,323.5992,3505.0
2024-09-11 12:10:00,328.28,328.54,328.01,328.4,8190.0,323.9545,324.2111,323.688,324.0729,8190.0
2024-09-11 12:15:00,328.14,328.44,327.94,328.26,11035.0,323.8163,324.1124,323.619,323.9348,11035.0
2024-09-11 12:20:00,328.09,328.41,327.95,328.23,3254.0,323.767,324.0828,323.6288,323.9051,3254.0
2024-09-11 12:25:00,328.16,329.62,328.16,329.62,33754.0,323.8361,325.2768,323.8361,325.2768,33754.0
2024-09-11 12:30:00,329.62,330.42,329.42,330.13,17796.0,325.2768,326.0663,325.0795,325.7801,17796.0
2024-09-11 12:35:00,330.02,330.67,330.0,330.63,12080.0,325.6716,326.313,325.6518,326.2735,12080.0
2024-09-11 12:40:00,330.63,332.92,330.63,332.42,18667.0,326.2735,328.5334,326.2735,328.0399,18667.0
2024-09-11 12:45:00,332.43,332.83,332.28,332.59,7175.0,328.0498,328.4445,327.9018,328.2077,7175.0
2024-09-11 12:50:00,332.7,332.77,331.92,332.06,3514.0,328.3162,328.3853,327.5465,327.6847,3514.0
2024-09-11 12:55:00,332.07,332.55,331.8,332.51,3583.0,327.6946,328.1682,327.4281,328.1288,3583.0
2024-09-11 13:00:00,332.38,332.57,332.15,332.36,3319.0,328.0005,328.188,327.7735,327.9807,3319.0
2024-09-11 13:05:00,332.37,332.66,332.29,332.39,6779.0,327.9906,328.2768,327.9117,328.0103,6779.0
2024-09-11 13:10:00,332.25,332.54,331.53,331.57,7023.0,327.8722,328.1584,327.1617,327.2011,7023.0
2024-09-11 13:15:00,331.53,331.53,330.31,330.31,5403.0,327.1617,327.1617,325.9577,325.9577,5403.0
2024-09-11 13:20:00,330.14,330.63,329.36,329.64,14998.0,325.79,326.2735,325.0203,325.2966,14998.0
2024-09-11 13:25:00,329.82,330.02,329.44,329.44,4154.0,325.4742,325.6716,325.0992,325.0992,4154.0
2024-09-11 13:30:00,329.89,330.29,329.39,329.94,4521.0,325.5433,325.938,325.0499,325.5926,4521.0
2024-09-11 13:35:00,329.84,330.11,329.69,329.81,4374.0,325.4939,325.7604,325.3459,325.4643,4374.0
2024-09-11 13:40:00,329.98,329.98,329.37,329.37,2858.0,325.6321,325.6321,325.0301,325.0301,2858.0
2024-09-11 13:45:00,329.38,329.67,329.21,329.6,3950.0,325.04,325.3262,324.8722,325.2571,3950.0
2024-09-11 13:50:00,329.78,329.83,329.02,329.02,2416.0,325.4347,325.4841,324.6847,324.6847,2416.0
2024-09-11 13:55:00,329.1,329.21,328.14,328.5,12539.0,324.7637,324.8722,323.8163,324.1716,12539.0
2024-09-11 14:00:00,328.48,328.71,328.25,328.61,9450.0,324.1519,324.3788,323.9249,324.2801,9450.0
2024-09-11 14:05:00,328.61,328.67,328.3,328.4,12388.0,324.2801,324.3394,323.9742,324.0729,12388.0
2024-09-11 14:10:00,328.27,328.58,327.33,327.66,25347.0,323.9446,324.2505,323.017,323.3427,25347.0
2024-09-11 14:15:00,327.8,327.95,326.93,326.93,19525.0,323.4808,323.6288,322.6223,322.6223,19525.0
2024-09-11 14:20:00,327.02,327.11,326.41,326.42,13338.0,322.7111,322.7999,322.1091,322.119,13338.0
2024-09-11 14:25:00,326.38,326.59,325.25,325.75,39690.0,322.0795,322.2868,320.9644,321.4578,39690.0
2024-09-11 14:30:00,326.04,328.36,325.72,328.36,13065.0,321.744,324.0334,321.4282,324.0334,13065.0
2024-09-11 14:35:00,328.21,328.61,327.54,328.09,8104.0,323.8854,324.2801,323.2242,323.767,8104.0
2024-09-11 14:40:00,328.01,328.6,327.6,327.72,10023.0,323.688,324.2703,323.2834,323.4019,10023.0
2024-09-11 14:45:00,327.84,328.5,327.28,328.16,19375.0,323.5203,324.1716,322.9677,323.8361,19375.0
2024-09-11 14:50:00,328.06,328.07,327.26,327.66,12922.0,323.7374,323.7473,322.9479,323.3427,12922.0
2024-09-11 14:55:00,327.53,327.68,326.62,326.73,11776.0,323.2144,323.3624,322.3164,322.4249,11776.0
2024-09-11 15:00:00,326.71,328.16,326.5,328.13,9709.0,322.4052,323.8361,322.1979,323.8065,9709.0
2024-09-11 15:05:00,328.13,328.32,327.57,327.79,11362.0,323.8065,323.994,323.2538,323.4709,11362.0
2024-09-11 15:10:00,327.98,327.98,327.32,327.32,5654.0,323.6584,323.6584,323.0071,323.0071,5654.0
2024-09-11 15:15:00,327.4,327.83,327.39,327.77,5502.0,323.0861,323.5104,323.0762,323.4512,5502.0
2024-09-11 15:20:00,327.63,327.63,327.12,327.14,9637.0,323.3131,323.3131,322.8098,322.8295,9637.0
2024-09-11 15:25:00,327.27,328.15,327.15,327.72,13784.0,322.9578,323.8262,322.8394,323.4019,13784.0
2024-09-11 15:30:00,327.72,328.12,327.69,327.69,21796.0,323.4019,323.7966,323.3723,323.3723,21796.0
2024-09-11 15:35:00,327.62,328.61,327.58,328.13,14171.0,323.3032,324.2801,323.2637,323.8065,14171.0
2024-09-11 15:40:00,328.13,328.23,327.1,327.41,20512.0,323.8065,323.9051,322.79,323.096,20512.0
2024-09-11 15:45:00,327.48,327.75,327.09,327.58,20086.0,323.165,323.4315,322.7802,323.2637,20086.0
2024-09-11 15:50:00,327.49,327.96,326.74,327.69,55458.0,323.1749,323.6387,322.4348,323.3723,55458.0
2024-09-11 15:55:00,327.63,328.82,327.62,327.93,118019.0,323.3131,324.4874,323.3032,323.6091,118019.0
2024-09-12 09:30:00,329.62,331.0,325.46,326.18,52704.0,325.2768,326.6386,321.1716,321.8822,52704.0
2024-09-12 09:35:00,325.5,326.59,325.25,326.31,18082.0,321.2111,322.2868,320.9644,322.0104,18082.0
2024-09-12 09:40:00,326.73,326.73,325.0,325.58,17977.0,322.4249,322.4249,320.7177,321.2901,17977.0
2024-09-12 09:45:00,325.0,325.09,323.84,323.87,25027.0,320.7177,320.8065,319.573,319.6026,25027.0
2024-09-12 09:50:00,323.91,324.39,322.65,322.98,12368.0,319.6421,320.1157,318.3987,318.7243,12368.0
2024-09-12 09:55:00,322.58,322.78,321.72,322.05,9354.0,318.3296,318.527,317.4809,317.8066,9354.0
2024-09-12 10:00:00,322.0,322.68,321.29,322.68,14297.0,317.7572,318.4283,317.0566,318.4283,14297.0
2024-09-12 10:05:00,322.64,324.14,322.09,323.7,18443.0,318.3888,319.869,317.8461,319.4348,18443.0
2024-09-12 10:10:00,323.87,325.78,323.87,325.56,13289.0,319.6026,321.4874,319.6026,321.2703,13289.0
2024-09-12 10:15:00,325.13,325.57,324.51,324.97,7766.0,320.846,321.2802,320.2342,320.6881,7766.0
2024-09-12 10:20:00,325.0,325.67,324.35,325.02,10647.0,320.7177,321.3789,320.0763,320.7374,10647.0
2024-09-12 10:25:00,325.2,325.51,324.26,324.92,4309.0,320.9151,321.221,319.9875,320.6388,4309.0
2024-09-12 10:30:00,324.65,325.48,324.61,325.48,5097.0,320.3723,321.1914,320.3328,321.1914,5097.0
2024-09-12 10:35:00,325.42,325.45,324.08,324.54,6924.0,321.1322,321.1618,319.8098,320.2638,6924.0
2024-09-12 10:40:00,324.54,326.0,324.54,325.63,4075.0,320.2638,321.7045,320.2638,321.3394,4075.0
2024-09-12 10:45:00,326.04,326.34,325.41,325.87,8967.0,321.744,322.0401,321.1223,321.5762,8967.0
2024-09-12 10:50:00,325.91,326.1,325.59,325.65,4767.0,321.6157,321.8032,321.2999,321.3591,4767.0
2024-09-12 10:55:00,325.5,325.88,324.63,324.63,18456.0,321.2111,321.5861,320.3526,320.3526,18456.0
2024-09-12 11:00:00,324.85,325.68,324.85,325.53,6524.0,320.5697,321.3887,320.5697,321.2407,6524.0
2024-09-12 11:05:00,325.43,325.62,325.21,325.55,7113.0,321.142,321.3295,320.9249,321.2605,7113.0
2024-09-12 11:10:00,325.54,326.0,324.83,325.15,55904.0,321.2506,321.7045,320.5499,320.8657,55904.0
2024-09-12 11:15:00,325.37,325.42,324.81,325.2,10698.0,321.0828,321.1322,320.5302,320.9151,10698.0
2024-09-12 11:20:00,325.18,325.34,325.06,325.19,1922.0,320.8953,321.0532,320.7769,320.9052,1922.0
2024-09-12 11:25:00,325.08,326.4,324.98,326.28,3151.0,320.7967,322.0993,320.698,321.9808,3151.0
2024-09-12 11:30:00,326.0,327.11,325.59,327.1,16844.0,321.7045,322.7999,321.2999,322.79,16844.0
2024-09-12 11:35:00,326.83,326.83,326.43,326.76,4491.0,322.5236,322.5236,322.1289,322.4545,4491.0
2024-09-12 11:40:00,326.91,328.0,326.91,327.73,11186.0,322.6025,323.6782,322.6025,323.4117,11186.0
2024-09-12 11:45:00,328.03,328.35,327.35,327.54,8249.0,323.7078,324.0236,323.0367,323.2242,8249.0
2024-09-12 11:50:00,327.63,327.75,326.82,326.86,7141.0,323.3131,323.4315,322.5137,322.5532,7141.0
2024-09-12 11:55:00,326.82,327.22,326.8,326.96,2687.0,322.5137,322.9085,322.494,322.6519,2687.0
2024-09-12 12:00:00,326.96,327.23,326.96,327.15,2397.0,322.6519,322.9183,322.6519,322.8394,2397.0
2024-09-12 12:05:00,326.91,327.47,326.82,327.47,1807.0,322.6025,323.1552,322.5137,323.1552,1807.0
2024-09-12 12:10:00,327.45,327.67,327.26,327.54,3551.0,323.1354,323.3525,322.9479,323.2242,3551.0
2024-09-12 12:15:00,327.43,327.84,326.83,327.84,10993.0,323.1157,323.5203,322.5236,323.5203,10993.0
2024-09-12 12:20:00,327.67,328.48,327.36,327.91,6906.0,323.3525,324.1519,323.0466,323.5894,6906.0
2024-09-12 12:25:00,328.0,328.46,327.56,327.75,6322.0,323.6782,324.1321,323.244,323.4315,6322.0
2024-09-12 12:30:00,327.65,327.66,326.94,327.31,5090.0,323.3328,323.3427,322.6321,322.9973,5090.0
2024-09-12 12:35:00,327.48,328.3,327.39,327.9,3419.0,323.165,323.9742,323.0762,323.5795,3419.0
2024-09-12 12:40:00,327.56,328.43,327.56,328.43,4659.0,323.244,324.1025,323.244,324.1025,4659.0
2024-09-12 12:45:00,328.39,328.44,327.96,327.98,4750.0,324.063,324.1124,323.6387,323.6584,4750.0
2024-09-12 12:50:00,328.19,328.19,327.87,328.13,2006.0,323.8657,323.8657,323.5499,323.8065,2006.0
2024-09-12 12:55:00,328.2,328.2,326.99,327.29,8700.0,323.8755,323.8755,322.6815,322.9775,8700.0
2024-09-12 13:00:00,327.12,327.33,327.02,327.33,8006.0,322.8098,323.017,322.7111,323.017,8006.0
2024-09-12 13:05:00,328.01,328.25,327.84,327.93,3400.0,323.688,323.9249,323.5203,323.6091,3400.0
2024-09-12 13:10:00,328.02,328.08,327.58,327.61,3108.0,323.6979,323.7571,323.2637,323.2933,3108.0
2024-09-12 13:15:00,327.75,328.47,327.75,328.1,4275.0,323.4315,324.142,323.4315,323.7769,4275.0
2024-09-12 13:20:00,327.95,328.18,327.77,327.84,3564.0,323.6288,323.8558,323.4512,323.5203,3564.0
2024-09-12 13:25:00,327.82,328.26,327.77,328.13,4627.0,323.5006,323.9348,323.4512,323.8065,4627.0
2024-09-12 13:30:00,328.31,328.32,328.23,328.28,506.0,323.9841,323.994,323.9051,323.9545,506.0
2024-09-12 13:35:00,328.36,328.67,328.26,328.67,15097.0,324.0334,324.3394,323.9348,324.3394,15097.0
2024-09-12 13:40:00,328.7,329.11,328.5,328.93,7347.0,324.369,324.7736,324.1716,324.5959,7347.0
2024-09-12 13:45:00,328.98,329.18,328.89,329.0,3560.0,324.6453,324.8426,324.5565,324.665,3560.0
2024-09-12 13:50:00,329.03,329.08,328.86,329.08,1215.0,324.6946,324.7439,324.5268,324.7439,1215.0
2024-09-12 13:55:00,329.04,329.56,329.01,329.53,4729.0,324.7045,325.2176,324.6749,325.188,4729.0
2024-09-12 14:00:00,329.43,329.54,328.59,328.59,5170.0,325.0893,325.1979,324.2604,324.2604,5170.0
2024-09-12 14:05:00,328.62,328.74,328.3,328.64,2080.0,324.29,324.4084,323.9742,324.3097,2080.0
2024-09-12 14:10:00,328.33,328.55,328.29,328.3,1160.0,324.0038,324.2209,323.9644,323.9742,1160.0
2024-09-12 14:15:00,328.3,328.6,328.07,328.6,2446.0,323.9742,324.2703,323.7473,324.2703,2446.0
2024-09-12 14:20:00,328.6,328.7,328.41,328.5,1542.0,324.2703,324.369,324.0828,324.1716,1542.0
2024-09-12 14:25:00,328.64,328.79,328.64,328.79,359.0,324.3097,324.4578,324.3097,324.4578,359.0
2024-09-12 14:30:00,328.8,328.8,328.46,328.68,1903.0,324.4676,324.4676,324.1321,324.3492,1903.0
2024-09-12 14:35:00,328.9,329.01,328.56,328.69,3718.0,324.5663,324.6749,324.2308,324.3591,3718.0
2024-09-12 14:40:00,328.69,328.95,328.45,328.95,2587.0,324.3591,324.6157,324.1222,324.6157,2587.0
2024-09-12 14:45:00,328.93,328.96,328.78,328.92,5146.0,324.5959,324.6255,324.4479,324.5861,5146.0
2024-09-12 14:50:00,328.92,328.92,328.33,328.49,13092.0,324.5861,324.5861,324.0038,324.1617,13092.0
2024-09-12 14:55:00,328.5,328.63,327.69,327.72,5503.0,324.1716,324.2999,323.3723,323.4019,5503.0
2024-09-12 15:00:00,327.87,328.0,327.5,327.5,2113.0,323.5499,323.6782,323.1848,323.1848,2113.0
2024-09-12 15:05:00,327.41,327.95,327.31,327.74,3029.0,323.096,323.6288,322.9973,323.4216,3029.0
2024-09-12 15:10:00,327.68,327.76,327.49,327.75,4477.0,323.3624,323.4413,323.1749,323.4315,4477.0
2024-09-12 15:15:00,327.62,328.09,327.6,327.7,6386.0,323.3032,323.767,323.2834,323.3821,6386.0
2024-09-12 15:20:00,327.86,328.33,327.71,328.08,5599.0,323.54,324.0038,323.392,323.7571,5599.0
2024-09-12 15:25:00,328.22,328.81,328.1,328.18,19937.0,323.8953,324.4775,323.7769,323.8558,19937.0
2024-09-12 15:30:00,328.29,328.29,327.18,327.21,14198.0,323.9644,323.9644,322.869,322.8986,14198.0
2024-09-12 15:35:00,327.44,327.64,327.17,327.3,9357.0,323.1256,323.3229,322.8591,322.9874,9357.0
2024-09-12 15:40:00,327.42,327.47,327.11,327.14,8371.0,323.1058,323.1552,322.7999,322.8295,8371.0
2024-09-12 15:45:00,327.16,327.33,326.12,326.13,13874.0,322.8492,323.017,321.8229,321.8328,13874.0
2024-09-12 15:50:00,326.25,326.3,325.39,325.63,61525.0,321.9512,322.0006,321.1026,321.3394,61525.0
2024-09-12 15:55:00,325.63,325.9,324.09,324.43,178684.0,321.3394,321.6058,319.8197,320.1552,178684.0
2024-09-13 09:30:00,325.08,325.75,322.52,322.82,17159.0,320.7967,321.4578,318.2704,318.5664,17159.0
2024-09-13 09:35:00,322.28,323.78,322.05,322.62,28420.0,318.0335,319.5138,317.8066,318.3691,28420.0
2024-09-13 09:40:00,322.75,323.29,322.31,323.0,15357.0,318.4974,319.0302,318.0632,318.7441,15357.0
2024-09-13 09:45:00,323.11,323.43,321.72,321.87,18487.0,318.8526,319.1684,317.4809,317.6289,18487.0
2024-09-13 09:50:00,321.66,322.68,321.66,322.0,24023.0,317.4217,318.4283,317.4217,317.7572,24023.0
2024-09-13 09:55:00,322.16,322.88,322.0,322.23,26121.0,317.9151,318.6256,317.7572,317.9842,26121.0
2024-09-13 10:00:00,322.41,322.94,321.96,322.29,23984.0,318.1618,318.6849,317.7178,318.0434,23984.0
2024-09-13 10:05:00,322.13,322.29,321.38,321.49,28209.0,317.8855,318.0434,317.1454,317.254,28209.0
2024-09-13 10:10:00,321.58,323.54,321.58,323.54,19263.0,317.3428,319.2769,317.3428,319.2769,19263.0
2024-09-13 10:15:00,323.25,323.8,323.25,323.57,15639.0,318.9908,319.5335,318.9908,319.3065,15639.0
2024-09-13 10:20:00,323.65,323.65,322.49,322.78,23459.0,319.3855,319.3855,318.2408,318.527,23459.0
2024-09-13 10:25:00,322.64,322.82,321.68,322.1,19489.0,318.3888,318.5664,317.4415,317.8559,19489.0
2024-09-13 10:30:00,322.43,322.51,321.96,322.04,12627.0,318.1816,318.2605,317.7178,317.7967,12627.0
2024-09-13 10:35:00,322.12,322.53,321.7,322.43,11691.0,317.8757,318.2803,317.4612,318.1816,11691.0
2024-09-13 10:40:00,322.28,323.51,322.21,323.44,11638.0,318.0335,319.2473,317.9645,319.1783,11638.0
2024-09-13 10:45:00,323.26,323.51,323.13,323.2,15197.0,319.0006,319.2473,318.8723,318.9414,15197.0
2024-09-13 10:50:00,323.23,323.49,322.98,323.06,6180.0,318.971,319.2276,318.7243,318.8033,6180.0
2024-09-13 10:55:00,323.07,323.36,322.97,323.09,23615.0,318.8131,319.0993,318.7145,318.8329,23615.0
2024-09-13 11:00:00,323.1,323.23,322.83,323.02,10426.0,318.8427,318.971,318.5763,318.7638,10426.0
2024-09-13 11:05:00,323.04,323.04,322.3,322.53,11986.0,318.7835,318.7835,318.0533,318.2803,11986.0
2024-09-13 11:10:00,322.56,323.16,322.47,323.02,9752.0,318.3099,318.902,318.221,318.7638,9752.0
2024-09-13 11:15:00,323.02,323.4,322.92,323.09,7690.0,318.7638,319.1388,318.6651,318.8329,7690.0
2024-09-13 11:20:00,322.92,323.49,322.82,323.32,14998.0,318.6651,319.2276,318.5664,319.0598,14998.0
2024-09-13 11:25:00,323.31,323.47,322.76,323.28,15900.0,319.05,319.2079,318.5072,319.0204,15900.0
2024-09-13 11:30:00,323.28,323.46,322.97,323.1,11941.0,319.0204,319.198,318.7145,318.8427,11941.0
2024-09-13 11:35:00,323.12,323.29,323.03,323.12,5010.0,318.8625,319.0302,318.7737,318.8625,5010.0
2024-09-13 11:40:00,323.0,323.19,322.78,323.0,5106.0,318.7441,318.9316,318.527,318.7441,5106.0
2024-09-13 11:45:00,323.1,323.1,322.4,322.52,5992.0,318.8427,318.8427,318.152,318.2704,5992.0
2024-09-13 11:50:00,322.41,322.65,322.26,322.65,7185.0,318.1618,318.3987,318.0138,318.3987,7185.0
2024-09-13 11:55:00,322.49,322.76,321.72,321.9,6901.0,318.2408,318.5072,317.4809,317.6586,6901.0
2024-09-13 12:00:00,321.91,321.91,321.54,321.76,6544.0,317.6684,317.6684,317.3033,317.5204,6544.0
2024-09-13 12:05:00,321.79,321.92,321.61,321.74,2725.0,317.55,317.6783,317.3724,317.5007,2725.0
2024-09-13 12:10:00,321.64,321.99,321.55,321.72,10730.0,317.402,317.7474,317.3132,317.4809,10730.0
2024-09-13 12:15:00,321.72,322.01,321.71,322.0,4360.0,317.4809,317.7671,317.4711,317.7572,4360.0
2024-09-13 12:20:00,321.93,321.93,321.18,321.19,6275.0,317.6882,317.6882,316.948,316.9579,6275.0
2024-09-13 12:25:00,321.09,321.29,320.56,320.71,23903.0,316.8592,317.0566,316.3362,316.4842,23903.0
2024-09-13 12:30:00,320.86,322.19,320.63,322.19,44084.0,316.6323,317.9447,316.4053,317.9447,44084.0
2024-09-13 12:35:00,322.25,322.3,321.84,322.01,6200.0,318.0039,318.0533,317.5993,317.7671,6200.0
2024-09-13 12:40:00,322.02,322.02,321.4,321.92,56272.0,317.777,317.777,317.1651,317.6783,56272.0
2024-09-13 12:45:00,321.8,323.72,321.68,323.1,38948.0,317.5599,319.4546,317.4415,318.8427,38948.0
2024-09-13 12:50:00,322.97,323.27,322.73,322.73,11000.0,318.7145,319.0105,318.4776,318.4776,11000.0
2024-09-13 12:55:00,322.72,322.76,322.09,322.1,7431.0,318.4677,318.5072,317.8461,317.8559,7431.0
2024-09-13 13:00:00,322.14,322.85,321.3,322.68,22967.0,317.8954,318.596,317.0665,318.4283,22967.0
2024-09-13 13:05:00,322.76,323.33,322.6,323.19,3246.0,318.5072,319.0697,318.3493,318.9316,3246.0
2024-09-13 13:10:00,323.33,323.5,322.81,322.98,41873.0,319.0697,319.2375,318.5566,318.7243,41873.0
2024-09-13 13:15:00,323.02,323.34,322.9,323.11,6544.0,318.7638,319.0796,318.6454,318.8526,6544.0
2024-09-13 13:20:00,323.08,323.21,322.56,322.66,3488.0,318.823,318.9513,318.3099,318.4085,3488.0
2024-09-13 13:25:00,322.67,322.93,322.37,322.85,6671.0,318.4184,318.675,318.1224,318.596,6671.0
2024-09-13 13:30:00,322.86,322.94,322.63,322.78,31097.0,318.6059,318.6849,318.3789,318.527,31097.0
2024-09-13 13:35:00,322.81,323.44,322.76,323.39,18829.0,318.5566,319.1783,318.5072,319.1289,18829.0
2024-09-13 13:40:00,323.54,323.54,322.97,323.38,2914.0,319.2769,319.2769,318.7145,319.1191,2914.0
2024-09-13 13:45:00,323.17,323.47,323.08,323.37,4532.0,318.9118,319.2079,318.823,319.1092,4532.0
2024-09-13 13:50:00,323.27,323.28,322.97,323.11,5801.0,319.0105,319.0204,318.7145,318.8526,5801.0
2024-09-13 13:55:00,323.11,323.28,322.94,323.03,2900.0,318.8526,319.0204,318.6849,318.7737,2900.0
2024-09-13 14:00:00,322.92,323.2,322.64,323.05,4720.0,318.6651,318.9414,318.3888,318.7934,4720.0
2024-09-13 14:05:00,323.05,324.02,323.05,323.86,4699.0,318.7934,319.7506,318.7934,319.5927,4699.0
2024-09-13 14:10:00,323.68,323.68,322.98,323.19,7310.0,319.4151,319.4151,318.7243,318.9316,7310.0
2024-09-13 14:15:00,323.26,323.29,322.79,322.97,3468.0,319.0006,319.0302,318.5368,318.7145,3468.0
2024-09-13 14:20:00,322.97,323.02,322.34,322.35,4322.0,318.7145,318.7638,318.0928,318.1026,4322.0
2024-09-13 14:25:00,322.35,322.45,322.1,322.14,4545.0,318.1026,318.2013,317.8559,317.8954,4545.0
2024-09-13 14:30:00,322.0,322.14,321.82,322.03,4124.0,317.7572,317.8954,317.5796,317.7868,4124.0
2024-09-13 14:35:00,321.81,321.81,321.33,321.41,6502.0,317.5697,317.5697,317.0961,317.175,6502.0
2024-09-13 14:40:00,321.4,322.09,321.4,321.97,40527.0,317.1651,317.8461,317.1651,317.7276,40527.0
2024-09-13 14:45:00,321.98,322.06,321.51,321.62,13758.0,317.7375,317.8164,317.2737,317.3822,13758.0
2024-09-13 14:50:00,321.42,321.62,321.21,321.51,9646.0,317.1849,317.3822,316.9776,317.2737,9646.0
2024-09-13 14:55:00,321.53,321.72,321.42,321.53,8688.0,317.2934,317.4809,317.1849,317.2934,8688.0
2024-09-13 15:00:00,321.47,321.61,321.35,321.42,14759.0,317.2342,317.3724,317.1158,317.1849,14759.0
2024-09-13 15:05:00,321.45,321.55,321.31,321.52,9669.0,317.2145,317.3132,317.0763,317.2836,9669.0
2024-09-13 15:10:00,321.5,321.93,321.4,321.55,9207.0,317.2638,317.6882,317.1651,317.3132,9207.0
2024-09-13 15:15:00,321.48,321.83,321.41,321.43,8845.0,317.2441,317.5895,317.175,317.1947,8845.0
2024-09-13 15:20:00,321.55,321.77,321.36,321.66,16598.0,317.3132,317.5303,317.1257,317.4217,16598.0
2024-09-13 15:25:00,321.61,321.77,321.48,321.56,10182.0,317.3724,317.5303,317.2441,317.323,10182.0
2024-09-13 15:30:00,321.55,321.78,321.35,321.78,8209.0,317.3132,317.5401,317.1158,317.5401,8209.0
2024-09-13 15:35:00,321.66,322.09,321.6,321.91,10628.0,317.4217,317.8461,317.3625,317.6684,10628.0
2024-09-13 15:40:00,321.91,322.09,321.0,321.33,19036.0,317.6684,317.8461,316.7704,317.0961,19036.0
2024-09-13 15:45:00,321.41,322.31,321.4,321.82,28395.0,317.175,318.0632,317.1651,317.5796,28395.0
2024-09-13 15:50:00,321.87,322.21,321.33,321.91,37443.0,317.6289,317.9645,317.0961,317.6684,37443.0
2024-09-13 15:55:00,321.85,321.91,321.02,321.64,108036.0,317.6092,317.6684,316.7901,317.402,108036.0
2024-09-16 09:30:00,321.5,322.46,318.63,320.69,31642.0,317.2638,318.2112,314.4316,316.4645,31642.0
2024-09-16 09:35:00,320.57,321.22,319.85,320.0,9879.0,316.3461,316.9875,315.6356,315.7836,9879.0
2024-09-16 09:40:00,319.85,321.49,319.57,319.98,19403.0,315.6356,317.254,315.3593,315.7639,19403.0
2024-09-16 09:45:00,319.8,321.0,319.44,320.29,20259.0,315.5862,316.7704,315.231,316.0698,20259.0
2024-09-16 09:50:00,320.25,321.38,319.93,321.1,42633.0,316.0303,317.1454,315.7145,316.8691,42633.0
2024-09-16 09:55:00,321.1,321.19,319.16,319.37,50172.0,316.8691,316.9579,314.9547,315.1619,50172.0
2024-09-16 10:00:00,319.35,319.71,318.78,319.1,58162.0,315.1422,315.4974,314.5797,314.8954,58162.0
2024-09-16 10:05:00,319.09,319.55,318.55,319.33,42371.0,314.8856,315.3395,314.3527,315.1224,42371.0
2024-09-16 10:10:00,319.25,320.21,319.05,320.03,18852.0,315.0435,315.9908,314.8461,315.8132,18852.0
2024-09-16 10:15:00,320.03,320.9,319.93,320.62,21252.0,315.8132,316.6717,315.7145,316.3954,21252.0
2024-09-16 10:20:00,320.62,320.62,319.58,319.86,10507.0,316.3954,316.3954,315.3691,315.6454,10507.0
2024-09-16 10:25:00,319.81,321.0,319.81,321.0,20336.0,315.5961,316.7704,315.5961,316.7704,20336.0
2024-09-16 10:30:00,320.9,320.9,319.8,320.06,30583.0,316.6717,316.6717,315.5862,315.8428,30583.0
2024-09-16 10:35:00,320.15,320.3,319.51,319.52,13168.0,315.9316,316.0796,315.3,315.3099,13168.0
2024-09-16 10:40:00,319.41,319.43,318.89,319.11,32357.0,315.2014,315.2211,314.6882,314.9053,32357.0
2024-09-16 10:45:00,319.26,320.15,319.22,320.04,11059.0,315.0533,315.9316,315.0139,315.8231,11059.0
2024-09-16 10:50:00,320.04,320.04,319.15,319.16,13728.0,315.8231,315.8231,314.9448,314.9547,13728.0
2024-09-16 10:55:00,319.09,319.14,318.71,319.0,11471.0,314.8856,314.9349,314.5106,314.7968,11471.0
2024-09-16 11:00:00,319.0,319.38,318.99,319.2,16400.0,314.7968,315.1718,314.7869,314.9941,16400.0
2024-09-16 11:05:00,319.15,320.36,319.0,320.25,15370.0,314.9448,316.1388,314.7968,316.0303,15370.0
2024-09-16 11:10:00,320.04,320.29,319.8,319.81,16614.0,315.8231,316.0698,315.5862,315.5961,16614.0
2024-09-16 11:15:00,319.81,320.09,319.59,319.61,5433.0,315.5961,315.8724,315.379,315.3987,5433.0
2024-09-16 11:20:00,319.47,319.89,319.32,319.82,7091.0,315.2606,315.675,315.1125,315.606,7091.0
2024-09-16 11:25:00,319.83,319.94,319.03,319.15,15836.0,315.6158,315.7244,314.8264,314.9448,15836.0
2024-09-16 11:30:00,319.23,319.25,318.83,318.98,6017.0,315.0237,315.0435,314.629,314.777,6017.0
2024-09-16 11:35:00,318.98,319.15,318.3,318.3,8670.0,314.777,314.9448,314.106,314.106,8670.0
2024-09-16 11:40:00,318.23,318.48,317.75,317.75,8469.0,314.0369,314.2836,313.5632,313.5632,8469.0
2024-09-16 11:45:00,317.8,317.88,317.32,317.36,12006.0,313.6126,313.6915,313.1389,313.1784,12006.0
2024-09-16 11:50:00,317.32,317.59,317.25,317.53,6725.0,313.1389,313.4053,313.0698,313.3461,6725.0
2024-09-16 11:55:00,317.63,317.93,317.46,317.5,6720.0,313.4448,313.7409,313.2771,313.3165,6720.0
2024-09-16 12:00:00,317.53,317.56,316.89,317.25,6604.0,313.3461,313.3757,312.7146,313.0698,6604.0
2024-09-16 12:05:00,316.96,317.0,316.5,316.59,9200.0,312.7836,312.8231,312.3297,312.4185,9200.0
2024-09-16 12:10:00,316.5,316.56,315.54,316.35,85165.0,312.3297,312.3889,311.3824,312.1817,85165.0
2024-09-16 12:15:00,316.35,316.76,316.31,316.31,5226.0,312.1817,312.5863,312.1422,312.1422,5226.0
2024-09-16 12:20:00,316.46,316.5,316.1,316.31,5090.0,312.2902,312.3297,311.935,312.1422,5090.0
2024-09-16 12:25:00,316.31,316.34,316.05,316.09,6978.0,312.1422,312.1718,311.8856,311.9251,6978.0
2024-09-16 12:30:00,316.21,316.67,316.14,316.42,4339.0,312.0435,312.4975,311.9744,312.2508,4339.0
2024-09-16 12:35:00,316.43,316.74,316.34,316.63,4302.0,312.2606,312.5665,312.1718,312.458,4302.0
2024-09-16 12:40:00,316.74,316.74,316.25,316.31,4263.0,312.5665,312.5665,312.083,312.1422,4263.0
2024-09-16 12:45:00,316.33,316.45,316.18,316.31,2425.0,312.1619,312.2804,312.0139,312.1422,2425.0
2024-09-16 12:50:00,316.32,316.32,316.15,316.25,1620.0,312.1521,312.1521,311.9843,312.083,1620.0
2024-09-16 12:55:00,316.13,316.37,316.13,316.29,2377.0,311.9646,312.2014,311.9646,312.1225,2377.0
2024-09-16 13:00:00,316.29,316.5,316.21,316.35,5022.0,312.1225,312.3297,312.0435,312.1817,5022.0
2024-09-16 13:05:00,316.35,316.7,316.22,316.69,4082.0,312.1817,312.5271,312.0534,312.5172,4082.0
2024-09-16 13:10:00,316.89,316.98,316.22,316.25,5057.0,312.7146,312.8034,312.0534,312.083,5057.0
2024-09-16 13:15:00,316.25,316.26,315.36,315.72,17213.0,312.083,312.0929,311.2047,311.56,17213.0
2024-09-16 13:20:00,315.77,315.78,315.3,315.3,3819.0,311.6093,311.6192,311.1455,311.1455,3819.0
2024-09-16 13:25:00,315.28,315.4,314.52,314.53,12360.0,311.1258,311.2442,310.3758,310.3857,12360.0
2024-09-16 13:30:00,314.54,314.67,314.03,314.48,33139.0,310.3955,310.5238,309.8923,310.3363,33139.0
2024-09-16 13:35:00,314.49,314.89,314.49,314.74,5596.0,310.3462,310.7409,310.3462,310.5929,5596.0
2024-09-16 13:40:00,314.75,315.18,314.74,315.15,6696.0,310.6028,311.0271,310.5929,310.9975,6696.0
2024-09-16 13:45:00,315.08,315.08,314.66,314.68,5315.0,310.9284,310.9284,310.514,310.5337,5315.0
2024-09-16 13:50:00,314.72,316.0,314.71,314.86,7827.0,310.5732,311.8363,310.5633,310.7113,7827.0
2024-09-16 13:55:00,314.94,315.01,314.55,314.55,5350.0,310.7903,310.8593,310.4054,310.4054,5350.0
2024-09-16 14:00:00,314.55,314.8,314.44,314.45,5919.0,310.4054,310.6521,310.2968,310.3067,5919.0
2024-09-16 14:05:00,314.64,314.77,314.22,314.22,24495.0,310.4942,310.6225,310.0797,310.0797,24495.0
2024-09-16 14:10:00,314.23,314.38,314.03,314.03,25829.0,310.0896,310.2376,309.8923,309.8923,25829.0
2024-09-16 14:15:00,314.07,314.14,313.63,313.86,42497.0,309.9317,310.0008,309.4975,309.7245,42497.0
2024-09-16 14:20:00,313.87,313.87,313.33,313.6,25832.0,309.7344,309.7344,309.2015,309.4679,25832.0
2024-09-16 14:25:00,313.6,313.97,313.53,313.77,26159.0,309.4679,309.833,309.3988,309.6357,26159.0
2024-09-16 14:30:00,313.88,314.35,313.33,313.67,94174.0,309.7442,310.208,309.2015,309.537,94174.0
2024-09-16 14:35:00,313.86,314.41,313.66,314.23,13224.0,309.7245,310.2672,309.5271,310.0896,13224.0
2024-09-16 14:40:00,314.24,315.58,314.07,314.94,8734.0,310.0995,311.4218,309.9317,310.7903,8734.0
2024-09-16 14:45:00,314.94,315.08,314.63,315.01,5393.0,310.7903,310.9284,310.4843,310.8593,5393.0
2024-09-16 14:50:00,315.04,315.04,314.51,314.51,8699.0,310.8889,310.8889,310.3659,310.3659,8699.0
2024-09-16 14:55:00,314.5,314.84,314.16,314.84,16875.0,310.3561,310.6916,310.0205,310.6916,16875.0
2024-09-16 15:00:00,314.8,315.02,314.52,314.77,4220.0,310.6521,310.8692,310.3758,310.6225,4220.0
2024-09-16 15:05:00,314.78,314.95,314.31,314.42,7612.0,310.6324,310.8001,310.1686,310.2771,7612.0
2024-09-16 15:10:00,314.27,314.36,313.66,313.7,6178.0,310.1291,310.2179,309.5271,309.5666,6178.0
2024-09-16 15:15:00,313.86,313.9,313.5,313.61,11641.0,309.7245,309.764,309.3692,309.4778,11641.0
2024-09-16 15:20:00,313.57,313.67,313.31,313.45,10922.0,309.4383,309.537,309.1817,309.3199,10922.0
2024-09-16 15:25:00,313.38,313.91,313.35,313.88,8613.0,309.2508,309.7738,309.2212,309.7442,8613.0
2024-09-16 15:30:00,314.03,315.0,314.03,314.64,20265.0,309.8923,310.8495,309.8923,310.4942,20265.0
2024-09-16 15:35:00,314.55,314.69,313.88,313.91,16110.0,310.4054,310.5436,309.7442,309.7738,16110.0
2024-09-16 15:40:00,313.85,314.01,313.5,313.69,27336.0,309.7146,309.8725,309.3692,309.5567,27336.0
2024-09-16 15:45:00,313.77,314.2,313.76,314.08,21826.0,309.6357,310.06,309.6258,309.9416,21826.0
2024-09-16 15:50:00,314.19,314.92,313.98,314.53,45355.0,310.0501,310.7705,309.8429,310.3857,45355.0
2024-09-16 15:55:00,314.53,315.34,314.41,315.23,178017.0,310.3857,311.185,310.2672,311.0764,178017.0
2024-09-17 09:30:00,314.63,315.07,312.33,314.51,42407.0,310.4843,310.9185,308.2147,310.3659,42407.0
2024-09-17 09:35:00,314.93,315.89,314.2,315.04,61523.0,310.7804,311.7277,310.06,310.8889,61523.0
2024-09-17 09:40:00,315.26,315.38,314.22,314.32,20827.0,311.106,311.2245,310.0797,310.1784,20827.0
2024-09-17 09:45:00,314.58,315.25,314.29,315.13,26453.0,310.435,311.0962,310.1488,310.9778,26453.0
2024-09-17 09:50:00,315.32,315.44,314.19,314.34,27617.0,311.1653,311.2837,310.0501,310.1982,27617.0
2024-09-17 09:55:00,314.53,314.64,313.56,313.65,13407.0,310.3857,310.4942,309.4284,309.5173,13407.0
2024-09-17 10:00:00,313.68,313.68,312.51,312.55,11042.0,309.5469,309.5469,308.3923,308.4318,11042.0
2024-09-17 10:05:00,312.52,313.18,312.15,312.61,17834.0,308.4021,309.0535,308.037,308.491,17834.0
2024-09-17 10:10:00,312.57,314.16,312.33,313.76,31873.0,308.4515,310.0205,308.2147,309.6258,31873.0
2024-09-17 10:15:00,313.67,313.93,313.33,313.67,9040.0,309.537,309.7936,309.2015,309.537,9040.0
2024-09-17 10:20:00,313.91,314.06,313.48,313.96,28143.0,309.7738,309.9219,309.3495,309.8232,28143.0
2024-09-17 10:25:00,313.72,313.8,313.29,313.49,4805.0,309.5863,309.6653,309.162,309.3594,4805.0
2024-09-17 10:30:00,313.49,313.49,313.0,313.04,2988.0,309.3594,309.3594,308.8758,308.9153,2988.0
2024-09-17 10:35:00,312.98,313.38,312.97,313.31,17326.0,308.8561,309.2508,308.8462,309.1817,17326.0
2024-09-17 10:40:00,313.38,313.69,313.29,313.29,6627.0,309.2508,309.5567,309.162,309.162,6627.0
2024-09-17 10:45:00,313.26,313.51,312.82,312.82,6246.0,309.1324,309.3791,308.6982,308.6982,6246.0
2024-09-17 10:50:00,312.95,312.98,312.4,312.55,6422.0,308.8265,308.8561,308.2837,308.4318,6422.0
2024-09-17 10:55:00,312.53,312.89,312.33,312.33,4996.0,308.412,308.7673,308.2147,308.2147,4996.0
2024-09-17 11:00:00,312.68,313.2,312.36,312.75,26149.0,308.56,309.0732,308.2443,308.6291,26149.0
2024-09-17 11:05:00,312.78,312.86,312.57,312.57,10902.0,308.6587,308.7377,308.4515,308.4515,10902.0
2024-09-17 11:10:00,312.57,312.57,312.16,312.16,9757.0,308.4515,308.4515,308.0469,308.0469,9757.0
2024-09-17 11:15:00,312.16,312.19,311.99,312.0,15576.0,308.0469,308.0765,307.8791,307.889,15576.0
2024-09-17 11:20:00,312.09,312.43,312.0,312.0,16609.0,307.9778,308.3133,307.889,307.889,16609.0
2024-09-17 11:25:00,312.18,312.61,311.95,312.06,14546.0,308.0666,308.491,307.8397,307.9482,14546.0
2024-09-17 11:30:00,312.07,312.32,312.01,312.08,7628.0,307.9581,308.2048,307.8989,307.9679,7628.0
2024-09-17 11:35:00,312.02,312.65,312.0,312.65,25097.0,307.9087,308.5304,307.889,308.5304,25097.0
2024-09-17 11:40:00,312.69,312.76,312.5,312.55,2406.0,308.5699,308.639,308.3824,308.4318,2406.0
2024-09-17 11:45:00,312.6,312.73,312.5,312.62,2437.0,308.4811,308.6094,308.3824,308.5008,2437.0
2024-09-17 11:50:00,312.62,313.32,312.61,313.16,16447.0,308.5008,309.1916,308.491,309.0337,16447.0
2024-09-17 11:55:00,313.16,313.98,313.15,313.67,23507.0,309.0337,309.8429,309.0238,309.537,23507.0
2024-09-17 12:00:00,313.67,314.25,313.51,314.1,25479.0,309.537,310.1094,309.3791,309.9613,25479.0
2024-09-17 12:05:00,313.88,314.73,313.88,314.39,17087.0,309.7442,310.583,309.7442,310.2475,17087.0
2024-09-17 12:10:00,314.44,314.58,314.17,314.21,20727.0,310.2968,310.435,310.0304,310.0699,20727.0
2024-09-17 12:15:00,314.39,314.39,313.95,314.13,9735.0,310.2475,310.2475,309.8133,309.9909,9735.0
2024-09-17 12:20:00,314.01,314.15,313.95,314.1,6368.0,309.8725,310.0107,309.8133,309.9613,6368.0
2024-09-17 12:25:00,314.0,314.18,313.94,313.98,5018.0,309.8626,310.0403,309.8034,309.8429,5018.0
2024-09-17 12:30:00,314.18,314.18,313.61,313.93,9020.0,310.0403,310.0403,309.4778,309.7936,9020.0
2024-09-17 12:35:00,313.82,313.94,313.68,313.72,4876.0,309.685,309.8034,309.5469,309.5863,4876.0
2024-09-17 12:40:00,313.82,313.97,313.66,313.85,5087.0,309.685,309.833,309.5271,309.7146,5087.0
2024-09-17 12:45:00,313.78,313.78,313.22,313.31,7428.0,309.6455,309.6455,309.0929,309.1817,7428.0
2024-09-17 12:50:00,313.31,313.49,313.14,313.37,1700.0,309.1817,309.3594,309.014,309.2409,1700.0
2024-09-17 12:55:00,313.37,313.75,313.36,313.75,5729.0,309.2409,309.6159,309.2311,309.6159,5729.0
2024-09-17 13:00:00,313.44,313.65,313.22,313.33,13851.0,309.31,309.5173,309.0929,309.2015,13851.0
2024-09-17 13:05:00,313.25,313.27,313.14,313.26,6245.0,309.1225,309.1423,309.014,309.1324,6245.0
2024-09-17 13:10:00,313.23,313.23,312.91,312.99,7880.0,309.1028,309.1028,308.787,308.866,7880.0
2024-09-17 13:15:00,313.0,313.26,312.69,312.74,4650.0,308.8758,309.1324,308.5699,308.6192,4650.0
2024-09-17 13:20:00,312.87,313.39,312.84,313.31,5050.0,308.7475,309.2607,308.7179,309.1817,5050.0
2024-09-17 13:25:00,313.31,313.31,312.81,312.9,10432.0,309.1817,309.1817,308.6883,308.7771,10432.0
2024-09-17 13:30:00,312.85,313.0,312.6,312.6,5498.0,308.7278,308.8758,308.4811,308.4811,5498.0
2024-09-17 13:35:00,312.81,313.1,312.62,313.1,9320.0,308.6883,308.9745,308.5008,308.9745,9320.0
2024-09-17 13:40:00,313.11,313.36,313.0,313.18,3257.0,308.9844,309.2311,308.8758,309.0535,3257.0
2024-09-17 13:45:00,313.18,313.34,312.94,313.12,6838.0,309.0535,309.2113,308.8166,308.9942,6838.0
2024-09-17 13:50:00,313.12,313.26,312.8,313.0,26018.0,308.9942,309.1324,308.6785,308.8758,26018.0
2024-09-17 13:55:00,313.05,313.19,312.88,313.05,14673.0,308.9252,309.0633,308.7574,308.9252,14673.0
2024-09-17 14:00:00,313.05,313.18,312.92,313.12,21050.0,308.9252,309.0535,308.7969,308.9942,21050.0
2024-09-17 14:05:00,313.13,313.16,313.04,313.16,5002.0,309.0041,309.0337,308.9153,309.0337,5002.0
2024-09-17 14:10:00,313.16,313.3,312.77,312.77,8704.0,309.0337,309.1719,308.6489,308.6489,8704.0
2024-09-17 14:15:00,312.77,313.04,312.67,312.68,4033.0,308.6489,308.9153,308.5502,308.56,4033.0
2024-09-17 14:20:00,312.82,312.94,312.44,312.77,12135.0,308.6982,308.8166,308.3232,308.6489,12135.0
2024-09-17 14:25:00,312.6,312.6,312.44,312.48,4659.0,308.4811,308.4811,308.3232,308.3627,4659.0
2024-09-17 14:30:00,312.5,312.71,312.49,312.71,3968.0,308.3824,308.5896,308.3725,308.5896,3968.0
2024-09-17 14:35:00,312.6,312.81,312.22,312.32,10072.0,308.4811,308.6883,308.1061,308.2048,10072.0
2024-09-17 14:40:00,312.3,312.3,311.92,311.98,7767.0,308.185,308.185,307.8101,307.8693,7767.0
2024-09-17 14:45:00,311.98,312.23,311.88,312.0,19711.0,307.8693,308.116,307.7706,307.889,19711.0
2024-09-17 14:50:00,312.03,312.22,311.76,311.8,9442.0,307.9186,308.1061,307.6522,307.6916,9442.0
2024-09-17 14:55:00,311.88,312.01,311.77,311.86,2082.0,307.7706,307.8989,307.662,307.7508,2082.0
2024-09-17 15:00:00,311.97,311.97,311.1,311.1,11270.0,307.8594,307.8594,307.0009,307.0009,11270.0
2024-09-17 15:05:00,311.06,311.57,310.82,311.4,8527.0,306.9614,307.4647,306.7245,307.2969,8527.0
2024-09-17 15:10:00,311.36,311.95,311.36,311.92,7973.0,307.2574,307.8397,307.2574,307.8101,7973.0
2024-09-17 15:15:00,311.97,312.09,311.69,311.76,10805.0,307.8594,307.9778,307.5831,307.6522,10805.0
2024-09-17 15:20:00,311.75,311.75,311.03,311.08,20093.0,307.6423,307.6423,306.9318,306.9811,20093.0
2024-09-17 15:25:00,311.27,311.99,311.27,311.82,8914.0,307.1686,307.8791,307.1686,307.7114,8914.0
2024-09-17 15:30:00,311.69,311.74,311.37,311.73,6074.0,307.5831,307.6324,307.2673,307.6226,6074.0
2024-09-17 15:35:00,311.73,311.73,311.27,311.68,5025.0,307.6226,307.6226,307.1686,307.5732,5025.0
2024-09-17 15:40:00,311.73,312.1,311.6,311.64,13275.0,307.6226,307.9877,307.4943,307.5337,13275.0
2024-09-17 15:45:00,311.64,312.26,311.64,312.26,13399.0,307.5337,308.1456,307.5337,308.1456,13399.0
2024-09-17 15:50:00,312.25,312.36,311.69,311.85,32897.0,308.1357,308.2443,307.5831,307.741,32897.0
2024-09-17 15:55:00,311.87,312.12,311.58,311.81,102633.0,307.7607,308.0074,307.4745,307.7015,102633.0
2024-09-18 09:30:00,312.0,312.57,311.27,312.0,57402.0,307.889,308.4515,307.1686,307.889,57402.0
2024-09-18 09:35:00,312.0,312.81,311.65,312.0,50741.0,307.889,308.6883,307.5436,307.889,50741.0
2024-09-18 09:40:00,312.0,312.74,311.81,312.04,35786.0,307.889,308.6192,307.7015,307.9285,35786.0
2024-09-18 09:45:00,312.04,313.03,311.86,312.84,35719.0,307.9285,308.9054,307.7508,308.7179,35719.0
2024-09-18 09:50:00,312.84,313.22,312.44,312.5,19708.0,308.7179,309.0929,308.3232,308.3824,19708.0
2024-09-18 09:55:00,312.52,313.0,312.48,312.79,51017.0,308.4021,308.8758,308.3627,308.6686,51017.0
2024-09-18 10:00:00,312.83,313.36,312.68,313.36,35955.0,308.7081,309.2311,308.56,309.2311,35955.0
2024-09-18 10:05:00,313.36,314.95,313.27,314.53,30867.0,309.2311,310.8001,309.1423,310.3857,30867.0
2024-09-18 10:10:00,314.69,315.69,314.49,314.71,13261.0,310.5436,311.5304,310.3462,310.5633,13261.0
2024-09-18 10:15:00,314.62,315.27,314.24,315.16,6588.0,310.4745,311.1159,310.0995,311.0074,6588.0
2024-09-18 10:20:00,315.23,315.79,315.1,315.63,16877.0,311.0764,311.6291,310.9482,311.4712,16877.0
2024-09-18 10:25:00,315.6,316.77,315.6,315.78,21047.0,311.4416,312.5961,311.4416,311.6192,21047.0
2024-09-18 10:30:00,315.61,315.87,314.21,314.75,8255.0,311.4514,311.708,310.0699,310.6028,8255.0
2024-09-18 10:35:00,314.85,315.49,314.66,314.78,4734.0,310.7014,311.333,310.514,310.6324,4734.0
2024-09-18 10:40:00,314.58,315.43,314.51,314.89,3527.0,310.435,311.2738,310.3659,310.7409,3527.0
2024-09-18 10:45:00,314.94,314.97,314.35,314.58,9493.0,310.7903,310.8199,310.208,310.435,9493.0
2024-09-18 10:50:00,314.55,314.69,314.28,314.69,2620.0,310.4054,310.5436,310.139,310.5436,2620.0
2024-09-18 10:55:00,314.75,314.82,314.4,314.82,1765.0,310.6028,310.6718,310.2574,310.6718,1765.0
2024-09-18 11:00:00,315.03,315.87,315.02,315.44,6457.0,310.8791,311.708,310.8692,311.2837,6457.0
2024-09-18 11:05:00,315.45,316.46,315.45,316.24,7608.0,311.2935,312.2902,311.2935,312.0731,7608.0
2024-09-18 11:10:00,316.4,316.56,315.32,315.47,6371.0,312.231,312.3889,311.1653,311.3133,6371.0
2024-09-18 11:15:00,315.78,316.0,315.55,315.97,1729.0,311.6192,311.8363,311.3922,311.8067,1729.0
2024-09-18 11:20:00,316.07,316.46,315.82,316.16,14438.0,311.9054,312.2902,311.6587,311.9942,14438.0
2024-09-18 11:25:00,316.16,316.42,316.16,316.26,2511.0,311.9942,312.2508,311.9942,312.0929,2511.0
2024-09-18 11:30:00,316.0,316.15,315.83,316.11,3196.0,311.8363,311.9843,311.6685,311.9448,3196.0
2024-09-18 11:35:00,316.1,317.44,316.1,317.4,42589.0,311.935,313.2573,311.935,313.2178,42589.0
2024-09-18 11:40:00,317.63,317.63,316.84,317.04,9063.0,313.4448,313.4448,312.6652,312.8626,9063.0
2024-09-18 11:45:00,317.1,317.18,316.86,316.86,3667.0,312.9218,313.0007,312.685,312.685,3667.0
2024-09-18 11:50:00,317.0,317.0,316.64,316.89,5651.0,312.8231,312.8231,312.4679,312.7146,5651.0
2024-09-18 11:55:00,316.99,317.26,316.86,317.2,2301.0,312.8132,313.0797,312.685,313.0205,2301.0
2024-09-18 12:00:00,316.98,317.32,316.86,317.24,2858.0,312.8034,313.1389,312.685,313.06,2858.0
2024-09-18 12:05:00,316.93,317.06,316.39,316.76,4090.0,312.754,312.8823,312.2212,312.5863,4090.0
2024-09-18 12:10:00,316.59,316.76,316.37,316.69,2000.0,312.4185,312.5863,312.2014,312.5172,2000.0
2024-09-18 12:15:00,316.39,316.44,315.85,315.98,5560.0,312.2212,312.2705,311.6883,311.8166,5560.0
2024-09-18 12:20:00,315.96,316.18,315.95,315.97,3504.0,311.7968,312.0139,311.787,311.8067,3504.0
2024-09-18 12:25:00,315.98,316.18,315.51,315.63,2887.0,311.8166,312.0139,311.3528,311.4712,2887.0
2024-09-18 12:30:00,315.52,315.7,315.41,315.64,11699.0,311.3626,311.5402,311.2541,311.481,11699.0
2024-09-18 12:35:00,315.52,315.52,315.09,315.43,3615.0,311.3626,311.3626,310.9383,311.2738,3615.0
2024-09-18 12:40:00,315.3,315.31,314.68,314.68,7765.0,311.1455,311.1554,310.5337,310.5337,7765.0
2024-09-18 12:45:00,314.74,315.1,314.74,315.05,9522.0,310.5929,310.9482,310.5929,310.8988,9522.0
2024-09-18 12:50:00,315.0,315.01,314.42,314.42,7974.0,310.8495,310.8593,310.2771,310.2771,7974.0
2024-09-18 12:55:00,314.25,314.46,314.01,314.46,9159.0,310.1094,310.3166,309.8725,310.3166,9159.0
2024-09-18 13:00:00,314.27,314.79,314.26,314.63,6392.0,310.1291,310.6422,310.1192,310.4843,6392.0
2024-09-18 13:05:00,314.61,315.38,314.61,315.17,2347.0,310.4646,311.2245,310.4646,311.0172,2347.0
2024-09-18 13:10:00,315.38,315.72,315.15,315.36,3260.0,311.2245,311.56,310.9975,311.2047,3260.0
2024-09-18 13:15:00,315.4,315.53,315.08,315.09,2751.0,311.2442,311.3725,310.9284,310.9383,2751.0
2024-09-18 13:20:00,315.04,315.43,314.94,315.43,2475.0,310.8889,311.2738,310.7903,311.2738,2475.0
2024-09-18 13:25:00,315.11,315.52,315.1,315.5,2518.0,310.958,311.3626,310.9482,311.3429,2518.0
2024-09-18 13:30:00,315.3,315.5,315.16,315.35,1367.0,311.1455,311.3429,311.0074,311.1949,1367.0
2024-09-18 13:35:00,315.43,315.54,315.16,315.24,2963.0,311.2738,311.3824,311.0074,311.0863,2963.0
2024-09-18 13:40:00,315.3,315.35,314.88,314.95,3462.0,311.1455,311.1949,310.7311,310.8001,3462.0
2024-09-18 13:45:00,315.06,315.06,314.4,314.41,5134.0,310.9087,310.9087,310.2574,310.2672,5134.0
2024-09-18 13:50:00,314.49,314.71,313.88,313.96,18027.0,310.3462,310.5633,309.7442,309.8232,18027.0
2024-09-18 13:55:00,313.87,314.23,313.87,314.03,5267.0,309.7344,310.0896,309.7344,309.8923,5267.0
2024-09-18 14:00:00,314.01,316.8,313.69,315.24,14499.0,309.8725,312.6258,309.5567,311.0863,14499.0
2024-09-18 14:05:00,315.22,315.22,314.39,314.39,4013.0,311.0666,311.0666,310.2475,310.2475,4013.0
2024-09-18 14:10:00,314.49,315.03,314.19,314.81,9389.0,310.3462,310.8791,310.0501,310.662,9389.0
2024-09-18 14:15:00,315.06,315.24,314.67,314.87,12244.0,310.9087,311.0863,310.5238,310.7212,12244.0
2024-09-18 14:20:00,315.0,315.0,314.14,314.36,4639.0,310.8495,310.8495,310.0008,310.2179,4639.0
2024-09-18 14:25:00,314.31,314.55,314.24,314.48,23764.0,310.1686,310.4054,310.0995,310.3363,23764.0
2024-09-18 14:30:00,314.48,315.04,314.43,314.91,28060.0,310.3363,310.8889,310.287,310.7607,28060.0
2024-09-18 14:35:00,314.5,314.69,314.26,314.49,15073.0,310.3561,310.5436,310.1192,310.3462,15073.0
2024-09-18 14:40:00,314.5,314.55,313.76,313.94,9341.0,310.3561,310.4054,309.6258,309.8034,9341.0
2024-09-18 14:45:00,313.79,314.6,313.79,314.6,38517.0,309.6554,310.4547,309.6554,310.4547,38517.0
2024-09-18 14:50:00,314.63,315.14,314.34,314.93,7865.0,310.4843,310.9876,310.1982,310.7804,7865.0
2024-09-18 14:55:00,314.94,315.33,314.69,314.86,5511.0,310.7903,311.1751,310.5436,310.7113,5511.0
2024-09-18 15:00:00,315.14,315.24,314.68,315.12,5432.0,310.9876,311.0863,310.5337,310.9679,5432.0
2024-09-18 15:05:00,315.12,315.4,315.04,315.32,6944.0,310.9679,311.2442,310.8889,311.1653,6944.0
2024-09-18 15:10:00,315.33,315.33,314.83,315.17,20122.0,311.1751,311.1751,310.6817,311.0172,20122.0
2024-09-18 15:15:00,315.06,315.31,314.92,314.94,13498.0,310.9087,311.1554,310.7705,310.7903,13498.0
2024-09-18 15:20:00,315.08,315.11,314.5,315.01,12391.0,310.9284,310.958,310.3561,310.8593,12391.0
2024-09-18 15:25:00,315.12,315.56,314.81,315.13,25364.0,310.9679,311.4021,310.662,310.9778,25364.0
2024-09-18 15:30:00,315.24,315.73,314.89,315.04,17721.0,311.0863,311.5699,310.7409,310.8889,17721.0
2024-09-18 15:35:00,315.04,315.73,314.97,315.45,15739.0,310.8889,311.5699,310.8199,311.2935,15739.0
2024-09-18 15:40:00,315.49,315.61,315.11,315.19,16314.0,311.333,311.4514,310.958,311.037,16314.0
2024-09-18 15:45:00,315.19,315.29,314.8,315.29,26043.0,311.037,311.1356,310.6521,311.1356,26043.0
2024-09-18 15:50:00,315.13,315.96,315.0,315.84,37040.0,310.9778,311.7968,310.8495,311.6784,37040.0
2024-09-18 15:55:00,315.79,315.81,315.23,315.34,87935.0,311.6291,311.6488,311.0764,311.185,87935.0
2024-09-19 09:30:00,316.23,318.88,315.53,317.07,31810.0,312.0633,314.6783,311.3725,312.8922,31810.0
2024-09-19 09:35:00,316.94,318.22,316.94,317.47,10786.0,312.7639,314.027,312.7639,313.2869,10786.0
2024-09-19 09:40:00,317.89,318.27,316.95,318.0,11054.0,313.7014,314.0764,312.7738,313.8099,11054.0
2024-09-19 09:45:00,317.98,318.29,317.43,317.91,5361.0,313.7902,314.0961,313.2475,313.7211,5361.0
2024-09-19 09:50:00,318.38,318.44,317.58,317.67,16915.0,314.1849,314.2441,313.3955,313.4843,16915.0
2024-09-19 09:55:00,317.7,319.04,317.7,318.25,17473.0,313.5139,314.8362,313.5139,314.0566,17473.0
2024-09-19 10:00:00,318.42,319.06,317.64,317.65,8658.0,314.2244,314.856,313.4547,313.4646,8658.0
2024-09-19 10:05:00,317.85,318.13,316.5,316.81,3033.0,313.6619,313.9382,312.3297,312.6356,3033.0
2024-09-19 10:10:00,316.95,317.35,316.77,317.09,7997.0,312.7738,313.1685,312.5961,312.9119,7997.0
2024-09-19 10:15:00,317.1,317.1,316.02,316.89,14390.0,312.9218,312.9218,311.856,312.7146,14390.0
2024-09-19 10:20:00,316.68,316.68,315.75,315.94,14674.0,312.5073,312.5073,311.5896,311.7771,14674.0
2024-09-19 10:25:00,315.95,316.8,315.52,316.0,9953.0,311.787,312.6258,311.3626,311.8363,9953.0
2024-09-19 10:30:00,315.62,316.15,315.56,315.72,6152.0,311.4613,311.9843,311.4021,311.56,6152.0
2024-09-19 10:35:00,315.91,316.49,315.83,316.49,10787.0,311.7475,312.3198,311.6685,312.3198,10787.0
2024-09-19 10:40:00,316.73,317.36,316.32,317.14,2731.0,312.5567,313.1784,312.1521,312.9613,2731.0
2024-09-19 10:45:00,316.84,317.03,316.54,316.54,2802.0,312.6652,312.8527,312.3692,312.3692,2802.0
2024-09-19 10:50:00,316.63,317.09,316.63,316.68,10549.0,312.458,312.9119,312.458,312.5073,10549.0
2024-09-19 10:55:00,316.69,316.91,316.55,316.87,2394.0,312.5172,312.7343,312.379,312.6948,2394.0
2024-09-19 11:00:00,316.6,316.68,316.29,316.29,1474.0,312.4284,312.5073,312.1225,312.1225,1474.0
2024-09-19 11:05:00,316.39,316.5,316.12,316.12,1051.0,312.2212,312.3297,311.9547,311.9547,1051.0
2024-09-19 11:10:00,316.22,316.22,315.95,315.96,586.0,312.0534,312.0534,311.787,311.7968,586.0
2024-09-19 11:15:00,315.91,316.39,315.8,316.37,2578.0,311.7475,312.2212,311.6389,312.2014,2578.0
2024-09-19 11:20:00,316.37,316.59,316.37,316.59,1790.0,312.2014,312.4185,312.2014,312.4185,1790.0
2024-09-19 11:25:00,316.69,316.74,316.12,316.13,4123.0,312.5172,312.5665,311.9547,311.9646,4123.0
2024-09-19 11:30:00,316.14,316.3,315.65,315.65,2873.0,311.9744,312.1323,311.4909,311.4909,2873.0
2024-09-19 11:35:00,315.88,316.04,315.68,315.96,4395.0,311.7179,311.8758,311.5205,311.7968,4395.0
2024-09-19 11:40:00,315.9,315.9,315.43,315.62,2239.0,311.7376,311.7376,311.2738,311.4613,2239.0
2024-09-19 11:45:00,315.62,315.62,315.27,315.27,3352.0,311.4613,311.4613,311.1159,311.1159,3352.0
2024-09-19 11:50:00,315.32,315.51,315.17,315.39,4299.0,311.1653,311.3528,311.0172,311.2343,4299.0
2024-09-19 11:55:00,315.43,315.62,315.41,315.62,574.0,311.2738,311.4613,311.2541,311.4613,574.0
2024-09-19 12:00:00,315.68,315.92,315.54,315.55,2631.0,311.5205,311.7573,311.3824,311.3922,2631.0
2024-09-19 12:05:00,315.53,315.62,315.41,315.55,6214.0,311.3725,311.4613,311.2541,311.3922,6214.0
2024-09-19 12:10:00,315.59,315.8,315.54,315.71,4468.0,311.4317,311.6389,311.3824,311.5501,4468.0
2024-09-19 12:15:00,315.75,315.96,315.74,315.74,1558.0,311.5896,311.7968,311.5797,311.5797,1558.0
2024-09-19 12:20:00,315.77,315.99,315.68,315.85,1825.0,311.6093,311.8264,311.5205,311.6883,1825.0
2024-09-19 12:25:00,315.75,316.02,315.75,316.0,6437.0,311.5896,311.856,311.5896,311.8363,6437.0
2024-09-19 12:30:00,315.93,315.99,315.71,315.85,707.0,311.7672,311.8264,311.5501,311.6883,707.0
2024-09-19 12:35:00,315.6,315.79,315.59,315.67,3090.0,311.4416,311.6291,311.4317,311.5106,3090.0
2024-09-19 12:40:00,315.66,315.97,315.65,315.97,1394.0,311.5008,311.8067,311.4909,311.8067,1394.0
2024-09-19 12:45:00,316.0,316.14,315.75,315.76,3237.0,311.8363,311.9744,311.5896,311.5995,3237.0
2024-09-19 12:50:00,315.81,315.99,315.71,315.75,900.0,311.6488,311.8264,311.5501,311.5896,900.0
2024-09-19 12:55:00,315.69,316.05,315.69,315.91,1946.0,311.5304,311.8856,311.5304,311.7475,1946.0
2024-09-19 13:00:00,316.13,316.33,316.13,316.33,2046.0,311.9646,312.1619,311.9646,312.1619,2046.0
2024-09-19 13:05:00,316.38,316.38,316.0,316.31,3575.0,312.2113,312.2113,311.8363,312.1422,3575.0
2024-09-19 13:10:00,316.17,316.35,316.02,316.35,1165.0,312.0041,312.1817,311.856,312.1817,1165.0
2024-09-19 13:15:00,316.13,316.25,316.08,316.25,980.0,311.9646,312.083,311.9152,312.083,980.0
2024-09-19 13:20:00,316.25,316.25,315.93,315.99,2937.0,312.083,312.083,311.7672,311.8264,2937.0
2024-09-19 13:25:00,316.24,316.3,315.92,315.93,2818.0,312.0731,312.1323,311.7573,311.7672,2818.0
2024-09-19 13:30:00,315.94,316.14,315.94,316.11,1795.0,311.7771,311.9744,311.7771,311.9448,1795.0
2024-09-19 13:35:00,316.11,316.11,316.11,316.11,0.0,311.9448,311.9448,311.9448,311.9448,0.0
2024-09-19 13:40:00,315.98,316.05,315.77,315.77,2758.0,311.8166,311.8856,311.6093,311.6093,2758.0
2024-09-19 13:45:00,315.91,316.03,315.88,315.99,2258.0,311.7475,311.8659,311.7179,311.8264,2258.0
2024-09-19 13:50:00,316.02,316.02,315.51,315.77,3304.0,311.856,311.856,311.3528,311.6093,3304.0
2024-09-19 13:55:00,315.65,315.89,315.65,315.68,1241.0,311.4909,311.7277,311.4909,311.5205,1241.0
2024-09-19 14:00:00,315.68,315.85,315.68,315.85,411.0,311.5205,311.6883,311.5205,311.6883,411.0
2024-09-19 14:05:00,315.85,315.91,315.72,315.72,867.0,311.6883,311.7475,311.56,311.56,867.0
2024-09-19 14:10:00,315.67,315.71,315.3,315.3,3088.0,311.5106,311.5501,311.1455,311.1455,3088.0
2024-09-19 14:15:00,315.23,315.23,314.4,314.83,5173.0,311.0764,311.0764,310.2574,310.6817,5173.0
2024-09-19 14:20:00,314.64,314.64,314.56,314.56,200.0,310.4942,310.4942,310.4153,310.4153,200.0
2024-09-19 14:25:00,314.59,314.86,314.41,314.81,2999.0,310.4449,310.7113,310.2672,310.662,2999.0
2024-09-19 14:30:00,314.75,314.93,314.54,314.8,2199.0,310.6028,310.7804,310.3955,310.6521,2199.0
2024-09-19 14:35:00,314.8,315.01,314.69,315.01,3362.0,310.6521,310.8593,310.5436,310.8593,3362.0
2024-09-19 14:40:00,315.17,315.17,314.66,314.66,2883.0,311.0172,311.0172,310.514,310.514,2883.0
2024-09-19 14:45:00,314.64,314.74,314.38,314.69,2323.0,310.4942,310.5929,310.2376,310.5436,2323.0
2024-09-19 14:50:00,314.54,314.64,314.33,314.59,2665.0,310.3955,310.4942,310.1883,310.4449,2665.0
2024-09-19 14:55:00,314.47,314.63,314.19,314.54,6299.0,310.3265,310.4843,310.0501,310.3955,6299.0
2024-09-19 15:00:00,314.51,314.7,314.37,314.5,2104.0,310.3659,310.5534,310.2278,310.3561,2104.0
2024-09-19 15:05:00,314.29,314.57,314.18,314.23,3830.0,310.1488,310.4251,310.0403,310.0896,3830.0
2024-09-19 15:10:00,314.22,314.38,313.88,314.06,13107.0,310.0797,310.2376,309.7442,309.9219,13107.0
2024-09-19 15:15:00,313.98,313.99,313.51,313.68,8132.0,309.8429,309.8528,309.3791,309.5469,8132.0
2024-09-19 15:20:00,313.5,313.67,313.06,313.22,15590.0,309.3692,309.537,308.935,309.0929,15590.0
2024-09-19 15:25:00,313.22,313.23,312.92,313.03,10769.0,309.0929,309.1028,308.7969,308.9054,10769.0
2024-09-19 15:30:00,313.12,313.12,312.7,313.05,7254.0,308.9942,308.9942,308.5798,308.9252,7254.0
2024-09-19 15:35:00,312.95,313.12,312.78,312.86,9449.0,308.8265,308.9942,308.6587,308.7377,9449.0
2024-09-19 15:40:00,312.91,313.12,312.65,313.05,11520.0,308.787,308.9942,308.5304,308.9252,11520.0
2024-09-19 15:45:00,313.1,313.17,312.73,312.97,9592.0,308.9745,309.0436,308.6094,308.8462,9592.0
2024-09-19 15:50:00,312.97,313.07,312.18,312.26,53055.0,308.8462,308.9449,308.0666,308.1456,53055.0
2024-09-19 15:55:00,312.27,312.31,311.87,311.95,106043.0,308.1554,308.1949,307.7607,307.8397,106043.0
2024-09-20 09:30:00,310.0,311.54,309.53,310.32,113630.0,305.9154,307.4351,305.4515,306.2311,113630.0
2024-09-20 09:35:00,310.62,312.44,310.62,311.93,23835.0,306.5272,308.3232,306.5272,307.8199,23835.0
2024-09-20 09:40:00,311.79,312.51,310.86,311.31,16989.0,307.6818,308.3923,306.764,307.2081,16989.0
2024-09-20 09:45:00,311.8,312.25,310.94,311.9,7761.0,307.6916,308.1357,306.843,307.7903,7761.0
2024-09-20 09:50:00,312.14,312.16,311.29,311.47,4653.0,308.0272,308.0469,307.1884,307.366,4653.0
2024-09-20 09:55:00,311.14,311.73,311.14,311.44,3981.0,307.0403,307.6226,307.0403,307.3364,3981.0
2024-09-20 10:00:00,311.44,311.46,310.39,310.4,4855.0,307.3364,307.3561,306.3002,306.3101,4855.0
2024-09-20 10:05:00,310.44,310.98,310.14,310.45,7719.0,306.3496,306.8824,306.0535,306.3594,7719.0
2024-09-20 10:10:00,310.67,310.67,310.0,310.21,5901.0,306.5765,306.5765,305.9154,306.1226,5901.0
2024-09-20 10:15:00,310.23,311.43,310.2,311.17,10058.0,306.1423,307.3265,306.1127,307.0699,10058.0
2024-09-20 10:20:00,311.17,311.69,311.12,311.19,11056.0,307.0699,307.5831,307.0206,307.0897,11056.0
2024-09-20 10:25:00,311.1,311.36,310.87,310.98,10550.0,307.0009,307.2574,306.7739,306.8824,10550.0
2024-09-20 10:30:00,311.01,311.24,310.55,310.81,6930.0,306.912,307.139,306.4581,306.7147,6930.0
2024-09-20 10:35:00,310.59,310.83,310.28,310.43,4195.0,306.4976,306.7344,306.1917,306.3397,4195.0
2024-09-20 10:40:00,310.24,310.62,310.04,310.41,13443.0,306.1522,306.5272,305.9548,306.3199,13443.0
2024-09-20 10:45:00,310.59,310.76,310.28,310.28,2025.0,306.4976,306.6653,306.1917,306.1917,2025.0
2024-09-20 10:50:00,310.33,310.77,310.21,310.36,7653.0,306.241,306.6752,306.1226,306.2706,7653.0
2024-09-20 10:55:00,310.25,310.4,309.91,309.92,5112.0,306.1621,306.3101,305.8265,305.8364,5112.0
2024-09-20 11:00:00,309.86,310.04,309.76,310.0,5299.0,305.7772,305.9548,305.6785,305.9154,5299.0
2024-09-20 11:05:00,309.99,310.52,309.98,310.39,4735.0,305.9055,306.4285,305.8956,306.3002,4735.0
2024-09-20 11:10:00,310.43,310.56,310.19,310.26,2674.0,306.3397,306.468,306.1028,306.1719,2674.0
2024-09-20 11:15:00,310.2,310.41,310.01,310.28,8897.0,306.1127,306.3199,305.9252,306.1917,8897.0
2024-09-20 11:20:00,310.35,310.35,309.8,310.03,8372.0,306.2607,306.2607,305.718,305.945,8372.0
2024-09-20 11:25:00,310.13,310.37,310.1,310.1,3476.0,306.0436,306.2805,306.014,306.014,3476.0
2024-09-20 11:30:00,310.22,310.52,310.09,310.14,12096.0,306.1325,306.4285,306.0042,306.0535,12096.0
2024-09-20 11:35:00,310.2,310.23,309.66,309.67,5400.0,306.1127,306.1423,305.5798,305.5897,5400.0
2024-09-20 11:40:00,309.62,309.63,309.44,309.44,2762.0,305.5404,305.5502,305.3627,305.3627,2762.0
2024-09-20 11:45:00,309.62,309.78,309.37,309.69,2958.0,305.5404,305.6983,305.2937,305.6094,2958.0
2024-09-20 11:50:00,309.69,310.0,309.55,309.94,6028.0,305.6094,305.9154,305.4713,305.8561,6028.0
2024-09-20 11:55:00,309.98,310.16,309.87,309.87,4309.0,305.8956,306.0732,305.7871,305.7871,4309.0
2024-09-20 12:00:00,309.8,309.98,309.21,309.98,6804.0,305.718,305.8956,305.1358,305.8956,6804.0
2024-09-20 12:05:00,309.81,310.06,309.8,310.04,2900.0,305.7279,305.9746,305.718,305.9548,2900.0
2024-09-20 12:10:00,310.11,310.11,310.02,310.03,1400.0,306.0239,306.0239,305.9351,305.945,1400.0
2024-09-20 12:15:00,309.89,310.0,309.72,309.96,9037.0,305.8068,305.9154,305.639,305.8759,9037.0
2024-09-20 12:20:00,309.77,310.12,309.71,310.0,7429.0,305.6884,306.0338,305.6292,305.9154,7429.0
2024-09-20 12:25:00,310.0,310.36,309.97,310.17,3602.0,305.9154,306.2706,305.8857,306.0831,3602.0
2024-09-20 12:30:00,310.17,310.67,310.16,310.63,3820.0,306.0831,306.5765,306.0732,306.5371,3820.0
2024-09-20 12:35:00,310.54,310.75,310.43,310.49,4426.0,306.4482,306.6555,306.3397,306.3989,4426.0
2024-09-20 12:40:00,310.36,310.7,310.32,310.7,5172.0,306.2706,306.6061,306.2311,306.6061,5172.0
2024-09-20 12:45:00,310.52,310.75,310.43,310.53,6581.0,306.4285,306.6555,306.3397,306.4384,6581.0
2024-09-20 12:50:00,310.39,310.62,310.21,310.22,9135.0,306.3002,306.5272,306.1226,306.1325,9135.0
2024-09-20 12:55:00,310.15,310.19,309.62,309.86,7528.0,306.0634,306.1028,305.5404,305.7772,7528.0
2024-09-20 13:00:00,309.98,310.18,309.84,310.18,6391.0,305.8956,306.093,305.7575,306.093,6391.0
2024-09-20 13:05:00,310.22,310.22,309.93,309.99,4000.0,306.1325,306.1325,305.8463,305.9055,4000.0
2024-09-20 13:10:00,309.96,310.5,309.95,310.5,7049.0,305.8759,306.4088,305.866,306.4088,7049.0
2024-09-20 13:15:00,310.42,310.68,310.24,310.48,3864.0,306.3298,306.5864,306.1522,306.389,3864.0
2024-09-20 13:20:00,310.48,310.69,310.24,310.38,9026.0,306.389,306.5963,306.1522,306.2903,9026.0
2024-09-20 13:25:00,310.46,310.46,310.09,310.09,3846.0,306.3693,306.3693,306.0042,306.0042,3846.0
2024-09-20 13:30:00,310.11,310.17,310.03,310.17,1933.0,306.0239,306.0831,305.945,306.0831,1933.0
2024-09-20 13:35:00,310.12,310.3,309.93,309.95,5591.0,306.0338,306.2114,305.8463,305.866,5591.0
2024-09-20 13:40:00,310.02,310.1,310.01,310.02,1650.0,305.9351,306.014,305.9252,305.9351,1650.0
2024-09-20 13:45:00,310.02,310.09,309.82,309.96,7243.0,305.9351,306.0042,305.7377,305.8759,7243.0
2024-09-20 13:50:00,309.82,309.9,309.67,309.9,3187.0,305.7377,305.8167,305.5897,305.8167,3187.0
2024-09-20 13:55:00,309.74,309.92,309.36,309.44,6370.0,305.6588,305.8364,305.2838,305.3627,6370.0
2024-09-20 14:00:00,309.59,309.78,309.35,309.6,4576.0,305.5108,305.6983,305.2739,305.5206,4576.0
2024-09-20 14:05:00,309.53,309.53,309.04,309.04,6423.0,305.4515,305.4515,304.968,304.968,6423.0
2024-09-20 14:10:00,309.02,309.03,308.6,308.6,9305.0,304.9483,304.9581,304.5338,304.5338,9305.0
2024-09-20 14:15:00,308.72,308.89,308.37,308.89,12031.0,304.6522,304.82,304.3068,304.82,12031.0
2024-09-20 14:20:00,308.69,308.8,308.55,308.71,2412.0,304.6226,304.7312,304.4845,304.6423,2412.0
2024-09-20 14:25:00,308.67,308.79,308.21,308.3,12575.0,304.6029,304.7213,304.1489,304.2378,12575.0
2024-09-20 14:30:00,308.25,308.27,308.1,308.26,10098.0,304.1884,304.2081,304.0404,304.1983,10098.0
2024-09-20 14:35:00,308.22,308.5,308.22,308.48,8306.0,304.1588,304.4351,304.1588,304.4154,8306.0
2024-09-20 14:40:00,308.5,308.5,307.88,308.17,18493.0,304.4351,304.4351,303.8233,304.1095,18493.0
2024-09-20 14:45:00,308.01,308.28,307.63,307.69,6780.0,303.9516,304.218,303.5766,303.6358,6780.0
2024-09-20 14:50:00,307.8,308.56,307.8,308.49,10194.0,303.7443,304.4943,303.7443,304.4252,10194.0
2024-09-20 14:55:00,308.49,308.78,308.47,308.48,6704.0,304.4252,304.7114,304.4055,304.4154,6704.0
2024-09-20 15:00:00,308.37,308.95,308.35,308.91,3780.0,304.3068,304.8792,304.2871,304.8397,3780.0
2024-09-20 15:05:00,308.83,309.0,308.8,308.9,4168.0,304.7608,304.9285,304.7312,304.8298,4168.0
2024-09-20 15:10:00,308.91,309.01,308.67,308.83,7441.0,304.8397,304.9384,304.6029,304.7608,7441.0
2024-09-20 15:15:00,308.83,309.63,308.69,309.51,4525.0,304.7608,305.5502,304.6226,305.4318,4525.0
2024-09-20 15:20:00,309.5,310.22,309.49,310.15,15419.0,305.4219,306.1325,305.4121,306.0634,15419.0
2024-09-20 15:25:00,310.07,310.1,309.77,309.78,3758.0,305.9844,306.014,305.6884,305.6983,3758.0
2024-09-20 15:30:00,309.79,309.82,309.45,309.45,7744.0,305.7081,305.7377,305.3726,305.3726,7744.0
2024-09-20 15:35:00,309.46,310.26,309.18,310.03,12502.0,305.3825,306.1719,305.1062,305.945,12502.0
2024-09-20 15:40:00,310.04,310.11,309.84,309.93,12756.0,305.9548,306.0239,305.7575,305.8463,12756.0
2024-09-20 15:45:00,309.93,310.29,309.85,310.19,16253.0,305.8463,306.2015,305.7673,306.1028,16253.0
2024-09-20 15:50:00,310.21,310.74,309.89,310.05,35854.0,306.1226,306.6456,305.8068,305.9647,35854.0
2024-09-20 15:55:00,310.21,311.04,310.15,310.24,55168.0,306.1226,306.9416,306.0634,306.1522,55168.0
2024-09-23 09:30:00,309.85,311.33,308.5,310.17,9384.0,305.7673,307.2278,304.4351,306.0831,9384.0
2024-09-23 09:35:00,310.78,310.78,308.26,309.26,3085.0,306.6851,306.6851,304.1983,305.1851,3085.0
2024-09-23 09:40:00,308.92,310.22,308.92,310.02,4476.0,304.8496,306.1325,304.8496,305.9351,4476.0
2024-09-23 09:45:00,309.97,310.39,308.94,309.23,7688.0,305.8857,306.3002,304.8693,305.1555,7688.0
2024-09-23 09:50:00,309.01,309.92,308.88,309.56,6467.0,304.9384,305.8364,304.8101,305.4811,6467.0
2024-09-23 09:55:00,309.58,309.96,309.09,309.39,2781.0,305.5009,305.8759,305.0173,305.3134,2781.0
2024-09-23 10:00:00,309.21,309.7,308.84,309.44,15632.0,305.1358,305.6193,304.7706,305.3627,15632.0
2024-09-23 10:05:00,309.77,309.98,309.05,309.31,8799.0,305.6884,305.8956,304.9779,305.2344,8799.0
2024-09-23 10:10:00,309.28,309.48,309.04,309.3,8097.0,305.2048,305.4022,304.968,305.2246,8097.0
2024-09-23 10:15:00,309.31,310.6,309.0,310.48,29786.0,305.2344,306.5074,304.9285,306.389,29786.0
2024-09-23 10:20:00,310.1,311.46,310.1,311.18,17316.0,306.014,307.3561,306.014,307.0798,17316.0
2024-09-23 10:25:00,311.18,312.4,310.91,312.29,8715.0,307.0798,308.2837,306.8134,308.1752,8715.0
2024-09-23 10:30:00,312.25,312.7,311.8,312.64,5077.0,308.1357,308.5798,307.6916,308.5206,5077.0
2024-09-23 10:35:00,312.5,312.55,312.1,312.37,3651.0,308.3824,308.4318,307.9877,308.2541,3651.0
2024-09-23 10:40:00,312.7,313.49,312.62,313.19,6878.0,308.5798,309.3594,308.5008,309.0633,6878.0
2024-09-23 10:45:00,313.29,313.75,313.1,313.1,6194.0,309.162,309.6159,308.9745,308.9745,6194.0
2024-09-23 10:50:00,313.02,313.06,312.42,312.69,1933.0,308.8956,308.935,308.3035,308.5699,1933.0
2024-09-23 10:55:00,312.63,313.29,312.57,313.29,2105.0,308.5107,309.162,308.4515,309.162,2105.0
2024-09-23 11:00:00,313.31,313.34,312.71,313.33,2040.0,309.1817,309.2113,308.5896,309.2015,2040.0
2024-09-23 11:05:00,313.07,313.26,313.0,313.21,1630.0,308.9449,309.1324,308.8758,309.0831,1630.0
2024-09-23 11:10:00,313.24,313.75,313.06,313.63,3777.0,309.1127,309.6159,308.935,309.4975,3777.0
2024-09-23 11:15:00,313.85,314.04,313.62,313.83,5947.0,309.7146,309.9021,309.4877,309.6949,5947.0
2024-09-23 11:20:00,313.85,314.27,313.61,314.27,3800.0,309.7146,310.1291,309.4778,310.1291,3800.0
2024-09-23 11:25:00,314.22,314.23,313.92,314.21,2186.0,310.0797,310.0896,309.7837,310.0699,2186.0
2024-09-23 11:30:00,314.21,314.54,313.9,313.9,12224.0,310.0699,310.3955,309.764,309.764,12224.0
2024-09-23 11:35:00,313.76,314.07,313.47,313.47,2857.0,309.6258,309.9317,309.3396,309.3396,2857.0
2024-09-23 11:40:00,313.53,313.95,313.53,313.67,5139.0,309.3988,309.8133,309.3988,309.537,5139.0
2024-09-23 11:45:00,313.75,314.46,313.61,314.21,3704.0,309.6159,310.3166,309.4778,310.0699,3704.0
2024-09-23 11:50:00,314.37,314.54,313.87,314.37,10815.0,310.2278,310.3955,309.7344,310.2278,10815.0
2024-09-23 11:55:00,314.24,314.24,313.67,313.69,4150.0,310.0995,310.0995,309.537,309.5567,4150.0
2024-09-23 12:00:00,313.64,313.86,313.47,313.57,3947.0,309.5074,309.7245,309.3396,309.4383,3947.0
2024-09-23 12:05:00,313.81,314.01,313.7,313.94,8771.0,309.6751,309.8725,309.5666,309.8034,8771.0
2024-09-23 12:10:00,313.99,314.41,313.72,313.87,2071.0,309.8528,310.2672,309.5863,309.7344,2071.0
2024-09-23 12:15:00,313.68,313.88,313.47,313.47,2712.0,309.5469,309.7442,309.3396,309.3396,2712.0
2024-09-23 12:20:00,313.42,313.78,313.3,313.48,6312.0,309.2903,309.6455,309.1719,309.3495,6312.0
2024-09-23 12:25:00,313.47,313.71,312.66,312.82,7129.0,309.3396,309.5765,308.5403,308.6982,7129.0
2024-09-23 12:30:00,313.2,313.22,312.94,313.12,4797.0,309.0732,309.0929,308.8166,308.9942,4797.0
2024-09-23 12:35:00,313.19,313.53,313.13,313.37,1300.0,309.0633,309.3988,309.0041,309.2409,1300.0
2024-09-23 12:40:00,313.22,313.22,312.83,312.83,4212.0,309.0929,309.0929,308.7081,308.7081,4212.0
2024-09-23 12:45:00,313.1,313.25,312.77,313.1,2100.0,308.9745,309.1225,308.6489,308.9745,2100.0
2024-09-23 12:50:00,313.17,313.57,313.17,313.46,1200.0,309.0436,309.4383,309.0436,309.3298,1200.0
2024-09-23 12:55:00,313.46,313.57,313.06,313.06,8840.0,309.3298,309.4383,308.935,308.935,8840.0
2024-09-23 13:00:00,313.33,313.33,312.85,312.85,2087.0,309.2015,309.2015,308.7278,308.7278,2087.0
2024-09-23 13:05:00,312.91,313.0,312.46,313.0,11530.0,308.787,308.8758,308.3429,308.8758,11530.0
2024-09-23 13:10:00,312.95,313.31,312.95,313.05,500.0,308.8265,309.1817,308.8265,308.9252,500.0
2024-09-23 13:15:00,312.99,313.15,312.67,312.92,6815.0,308.866,309.0238,308.5502,308.7969,6815.0
2024-09-23 13:20:00,312.85,313.47,312.61,312.61,10953.0,308.7278,309.3396,308.491,308.491,10953.0
2024-09-23 13:25:00,312.4,312.45,312.38,312.43,1100.0,308.2837,308.3331,308.264,308.3133,1100.0
2024-09-23 13:30:00,312.29,312.79,312.28,312.79,1353.0,308.1752,308.6686,308.1653,308.6686,1353.0
2024-09-23 13:35:00,312.54,312.75,312.26,312.52,2134.0,308.4219,308.6291,308.1456,308.4021,2134.0
2024-09-23 13:40:00,312.62,312.67,312.29,312.36,3032.0,308.5008,308.5502,308.1752,308.2443,3032.0
2024-09-23 13:45:00,312.45,312.64,312.44,312.44,2957.0,308.3331,308.5206,308.3232,308.3232,2957.0
2024-09-23 13:50:00,312.62,312.78,312.5,312.64,4040.0,308.5008,308.6587,308.3824,308.5206,4040.0
2024-09-23 13:55:00,312.64,312.71,312.5,312.71,617.0,308.5206,308.5896,308.3824,308.5896,617.0
2024-09-23 14:00:00,312.82,312.83,312.39,312.57,5730.0,308.6982,308.7081,308.2739,308.4515,5730.0
2024-09-23 14:05:00,312.47,312.52,312.26,312.52,5060.0,308.3528,308.4021,308.1456,308.4021,5060.0
2024-09-23 14:10:00,312.62,312.66,312.5,312.5,2698.0,308.5008,308.5403,308.3824,308.3824,2698.0
2024-09-23 14:15:00,312.69,313.07,312.6,312.94,1974.0,308.5699,308.9449,308.4811,308.8166,1974.0
2024-09-23 14:20:00,312.9,312.98,312.52,312.66,4851.0,308.7771,308.8561,308.4021,308.5403,4851.0
2024-09-23 14:25:00,312.79,313.11,312.7,312.99,2374.0,308.6686,308.9844,308.5798,308.866,2374.0
2024-09-23 14:30:00,312.99,312.99,312.81,312.91,1601.0,308.866,308.866,308.6883,308.787,1601.0
2024-09-23 14:35:00,313.12,313.16,312.88,313.16,2356.0,308.9942,309.0337,308.7574,309.0337,2356.0
2024-09-23 14:40:00,313.23,313.26,312.88,312.88,3730.0,309.1028,309.1324,308.7574,308.7574,3730.0
2024-09-23 14:45:00,312.94,313.13,312.72,312.94,21386.0,308.8166,309.0041,308.5995,308.8166,21386.0
2024-09-23 14:50:00,312.9,313.13,312.82,313.02,2501.0,308.7771,309.0041,308.6982,308.8956,2501.0
2024-09-23 14:55:00,312.9,313.15,312.6,312.61,4429.0,308.7771,309.0238,308.4811,308.491,4429.0
2024-09-23 15:00:00,312.57,312.89,312.31,312.85,2007.0,308.4515,308.7673,308.1949,308.7278,2007.0
2024-09-23 15:05:00,312.71,312.88,312.53,312.83,3714.0,308.5896,308.7574,308.412,308.7081,3714.0
2024-09-23 15:10:00,312.74,313.01,312.6,312.97,4399.0,308.6192,308.8857,308.4811,308.8462,4399.0
2024-09-23 15:15:00,312.91,313.63,312.79,313.63,6148.0,308.787,309.4975,308.6686,309.4975,6148.0
2024-09-23 15:20:00,313.47,313.65,313.03,313.24,10366.0,309.3396,309.5173,308.9054,309.1127,10366.0
2024-09-23 15:25:00,313.22,313.86,313.17,313.63,3343.0,309.0929,309.7245,309.0436,309.4975,3343.0
2024-09-23 15:30:00,313.51,314.08,313.48,313.79,8619.0,309.3791,309.9416,309.3495,309.6554,8619.0
2024-09-23 15:35:00,313.79,314.05,313.77,313.86,4898.0,309.6554,309.912,309.6357,309.7245,4898.0
2024-09-23 15:40:00,313.83,313.96,313.38,313.45,10160.0,309.6949,309.8232,309.2508,309.3199,10160.0
2024-09-23 15:45:00,313.48,313.48,313.0,313.03,11255.0,309.3495,309.3495,308.8758,308.9054,11255.0
2024-09-23 15:50:00,312.94,313.4,312.94,313.26,23137.0,308.8166,309.2706,308.8166,309.1324,23137.0
2024-09-23 15:55:00,313.18,313.59,312.51,312.87,42647.0,309.0535,309.458,308.3923,308.7475,42647.0
2024-09-24 09:30:00,312.57,312.69,311.0,312.4,15191.0,308.4515,308.5699,306.9022,308.2837,15191.0
2024-09-24 09:35:00,312.25,312.82,311.47,311.86,6961.0,308.1357,308.6982,307.366,307.7508,6961.0
2024-09-24 09:40:00,312.27,312.29,311.72,311.86,2274.0,308.1554,308.1752,307.6127,307.7508,2274.0
2024-09-24 09:45:00,311.92,312.6,311.91,312.41,4745.0,307.8101,308.4811,307.8002,308.2936,4745.0
2024-09-24 09:50:00,312.64,312.7,312.1,312.16,3329.0,308.5206,308.5798,307.9877,308.0469,3329.0
2024-09-24 09:55:00,312.03,312.22,311.62,312.22,3343.0,307.9186,308.1061,307.514,308.1061,3343.0
2024-09-24 10:00:00,311.98,313.04,311.98,312.99,3602.0,307.8693,308.9153,307.8693,308.866,3602.0
2024-09-24 10:05:00,313.14,314.0,313.09,313.66,6143.0,309.014,309.8626,308.9646,309.5271,6143.0
2024-09-24 10:10:00,313.81,313.89,313.28,313.76,4357.0,309.6751,309.7541,309.1521,309.6258,4357.0
2024-09-24 10:15:00,313.69,314.81,313.65,314.63,13685.0,309.5567,310.662,309.5173,310.4843,13685.0
2024-09-24 10:20:00,314.63,315.17,314.41,315.17,8208.0,310.4843,311.0172,310.2672,311.0172,8208.0
2024-09-24 10:25:00,315.16,316.12,315.0,316.12,6501.0,311.0074,311.9547,310.8495,311.9547,6501.0
2024-09-24 10:30:00,316.31,317.34,316.14,316.84,22110.0,312.1422,313.1586,311.9744,312.6652,22110.0
2024-09-24 10:35:00,316.98,317.14,316.1,316.14,8135.0,312.8034,312.9613,311.935,311.9744,8135.0
2024-09-24 10:40:00,316.11,316.5,316.06,316.33,4181.0,311.9448,312.3297,311.8955,312.1619,4181.0
2024-09-24 10:45:00,316.48,316.9,316.37,316.67,14760.0,312.31,312.7244,312.2014,312.4975,14760.0
2024-09-24 10:50:00,316.67,316.67,315.82,316.06,9218.0,312.4975,312.4975,311.6587,311.8955,9218.0
2024-09-24 10:55:00,316.06,316.45,315.36,315.49,2908.0,311.8955,312.2804,311.2047,311.333,2908.0
2024-09-24 11:00:00,315.83,315.84,315.22,315.22,2681.0,311.6685,311.6784,311.0666,311.0666,2681.0
2024-09-24 11:05:00,315.14,315.63,314.73,314.73,4321.0,310.9876,311.4712,310.583,310.583,4321.0
2024-09-24 11:10:00,314.92,315.03,313.95,314.3,4911.0,310.7705,310.8791,309.8133,310.1587,4911.0
2024-09-24 11:15:00,314.33,314.45,314.21,314.31,1249.0,310.1883,310.3067,310.0699,310.1686,1249.0
2024-09-24 11:20:00,314.38,314.9,314.37,314.56,13865.0,310.2376,310.7508,310.2278,310.4153,13865.0
2024-09-24 11:25:00,314.67,314.67,314.22,314.51,2534.0,310.5238,310.5238,310.0797,310.3659,2534.0
2024-09-24 11:30:00,314.24,314.33,314.01,314.2,1743.0,310.0995,310.1883,309.8725,310.06,1743.0
2024-09-24 11:35:00,314.24,314.79,314.24,314.73,2383.0,310.0995,310.6422,310.0995,310.583,2383.0
2024-09-24 11:40:00,314.73,314.86,314.1,314.1,20369.0,310.583,310.7113,309.9613,309.9613,20369.0
2024-09-24 11:45:00,314.03,314.03,312.09,312.4,18225.0,309.8923,309.8923,307.9778,308.2837,18225.0
2024-09-24 11:50:00,312.37,313.39,312.25,313.12,13861.0,308.2541,309.2607,308.1357,308.9942,13861.0
2024-09-24 11:55:00,313.13,313.53,313.06,313.31,2000.0,309.0041,309.3988,308.935,309.1817,2000.0
2024-09-24 12:00:00,313.46,313.55,312.75,312.78,4369.0,309.3298,309.4186,308.6291,308.6587,4369.0
2024-09-24 12:05:00,313.08,313.18,312.84,313.0,3918.0,308.9548,309.0535,308.7179,308.8758,3918.0
2024-09-24 12:10:00,312.99,312.99,312.66,312.74,1700.0,308.866,308.866,308.5403,308.6192,1700.0
2024-09-24 12:15:00,312.74,313.02,312.57,312.92,2226.0,308.6192,308.8956,308.4515,308.7969,2226.0
2024-09-24 12:20:00,312.79,312.89,312.61,312.85,2203.0,308.6686,308.7673,308.491,308.7278,2203.0
2024-09-24 12:25:00,312.94,313.06,312.8,312.87,2376.0,308.8166,308.935,308.6785,308.7475,2376.0
2024-09-24 12:30:00,313.03,313.05,312.76,312.91,3456.0,308.9054,308.9252,308.639,308.787,3456.0
2024-09-24 12:35:00,312.91,313.36,312.91,313.36,3359.0,308.787,309.2311,308.787,309.2311,3359.0
2024-09-24 12:40:00,313.17,313.36,312.95,312.97,3991.0,309.0436,309.2311,308.8265,308.8462,3991.0
2024-09-24 12:45:00,312.72,312.86,312.68,312.68,1000.0,308.5995,308.7377,308.56,308.56,1000.0
2024-09-24 12:50:00,312.66,312.88,312.37,312.88,3350.0,308.5403,308.7574,308.2541,308.7574,3350.0
2024-09-24 12:55:00,312.85,313.05,312.81,312.85,1408.0,308.7278,308.9252,308.6883,308.7278,1408.0
2024-09-24 13:00:00,312.81,312.81,312.69,312.8,559.0,308.6883,308.6883,308.5699,308.6785,559.0
2024-09-24 13:05:00,312.8,313.2,312.77,313.2,3801.0,308.6785,309.0732,308.6489,309.0732,3801.0
2024-09-24 13:10:00,313.41,313.41,313.22,313.23,600.0,309.2804,309.2804,309.0929,309.1028,600.0
2024-09-24 13:15:00,313.24,313.24,312.76,312.88,5100.0,309.1127,309.1127,308.639,308.7574,5100.0
2024-09-24 13:20:00,312.8,312.9,312.72,312.72,853.0,308.6785,308.7771,308.5995,308.5995,853.0
2024-09-24 13:25:00,312.85,312.9,312.7,312.84,2063.0,308.7278,308.7771,308.5798,308.7179,2063.0
2024-09-24 13:30:00,312.8,312.93,312.77,312.8,2200.0,308.6785,308.8067,308.6489,308.6785,2200.0
2024-09-24 13:35:00,312.8,312.85,312.57,312.8,4665.0,308.6785,308.7278,308.4515,308.6785,4665.0
2024-09-24 13:40:00,312.85,312.88,312.71,312.72,968.0,308.7278,308.7574,308.5896,308.5995,968.0
2024-09-24 13:45:00,312.72,312.83,312.71,312.72,1019.0,308.5995,308.7081,308.5896,308.5995,1019.0
2024-09-24 13:50:00,312.72,312.72,312.39,312.49,1279.0,308.5995,308.5995,308.2739,308.3725,1279.0
2024-09-24 13:55:00,312.31,312.37,312.0,312.32,1910.0,308.1949,308.2541,307.889,308.2048,1910.0
2024-09-24 14:00:00,312.37,312.38,312.12,312.12,4109.0,308.2541,308.264,308.0074,308.0074,4109.0
2024-09-24 14:05:00,312.04,312.23,312.04,312.18,2540.0,307.9285,308.116,307.9285,308.0666,2540.0
2024-09-24 14:10:00,312.09,312.12,312.01,312.08,790.0,307.9778,308.0074,307.8989,307.9679,790.0
2024-09-24 14:15:00,312.12,312.5,312.11,312.46,1537.0,308.0074,308.3824,307.9975,308.3429,1537.0
2024-09-24 14:20:00,312.4,312.51,312.27,312.46,2006.0,308.2837,308.3923,308.1554,308.3429,2006.0
2024-09-24 14:25:00,312.47,312.58,312.26,312.44,4658.0,308.3528,308.4614,308.1456,308.3232,4658.0
2024-09-24 14:30:00,312.44,312.47,312.3,312.3,1096.0,308.3232,308.3528,308.185,308.185,1096.0
2024-09-24 14:35:00,312.31,312.71,312.3,312.71,1954.0,308.1949,308.5896,308.185,308.5896,1954.0
2024-09-24 14:40:00,312.73,312.73,312.52,312.71,2748.0,308.6094,308.6094,308.4021,308.5896,2748.0
2024-09-24 14:45:00,312.63,312.79,312.6,312.66,2864.0,308.5107,308.6686,308.4811,308.5403,2864.0
2024-09-24 14:50:00,312.66,313.2,312.64,313.2,1801.0,308.5403,309.0732,308.5206,309.0732,1801.0
2024-09-24 14:55:00,313.1,313.1,312.89,312.89,2957.0,308.9745,308.9745,308.7673,308.7673,2957.0
2024-09-24 15:00:00,312.98,312.98,312.74,312.75,2202.0,308.8561,308.8561,308.6192,308.6291,2202.0
2024-09-24 15:05:00,312.88,313.14,312.84,313.12,2623.0,308.7574,309.014,308.7179,308.9942,2623.0
2024-09-24 15:10:00,313.12,313.24,313.09,313.16,2304.0,308.9942,309.1127,308.9646,309.0337,2304.0
2024-09-24 15:15:00,313.17,313.18,313.0,313.14,2795.0,309.0436,309.0535,308.8758,309.014,2795.0
2024-09-24 15:20:00,313.14,313.5,313.13,313.5,2509.0,309.014,309.3692,309.0041,309.3692,2509.0
2024-09-24 15:25:00,313.55,313.69,313.48,313.68,1416.0,309.4186,309.5567,309.3495,309.5469,1416.0
2024-09-24 15:30:00,313.72,313.72,312.82,313.15,11523.0,309.5863,309.5863,308.6982,309.0238,11523.0
2024-09-24 15:35:00,313.17,313.35,312.8,312.83,4067.0,309.0436,309.2212,308.6785,308.7081,4067.0
2024-09-24 15:40:00,312.92,312.92,312.77,312.9,3606.0,308.7969,308.7969,308.6489,308.7771,3606.0
2024-09-24 15:45:00,312.9,313.11,312.58,312.72,8316.0,308.7771,308.9844,308.4614,308.5995,8316.0
2024-09-24 15:50:00,312.68,312.84,312.01,312.39,12240.0,308.56,308.7179,307.8989,308.2739,12240.0
2024-09-24 15:55:00,312.42,312.52,311.65,312.38,39059.0,308.3035,308.4021,307.5436,308.264,39059.0
2024-09-25 09:30:00,313.64,314.39,313.3,313.31,11208.0,309.5074,310.2475,309.1719,309.1817,11208.0
2024-09-25 09:35:00,313.29,313.69,312.98,313.46,5917.0,309.162,309.5567,308.8561,309.3298,5917.0
2024-09-25 09:40:00,313.5,314.23,313.49,313.96,2646.0,309.3692,310.0896,309.3594,309.8232,2646.0
2024-09-25 09:45:00,314.0,314.1,312.26,312.27,7141.0,309.8626,309.9613,308.1456,308.1554,7141.0
2024-09-25 09:50:00,312.32,313.0,312.21,312.84,3522.0,308.2048,308.8758,308.0962,308.7179,3522.0
2024-09-25 09:55:00,312.5,312.5,311.24,312.0,7879.0,308.3824,308.3824,307.139,307.889,7879.0
2024-09-25 10:00:00,312.22,312.96,311.67,312.74,3540.0,308.1061,308.8363,307.5633,308.6192,3540.0
2024-09-25 10:05:00,312.57,312.58,311.57,312.44,3091.0,308.4515,308.4614,307.4647,308.3232,3091.0
2024-09-25 10:10:00,312.05,312.39,311.65,312.39,1709.0,307.9383,308.2739,307.5436,308.2739,1709.0
2024-09-25 10:15:00,311.86,312.14,311.7,311.73,3206.0,307.7508,308.0272,307.593,307.6226,3206.0
2024-09-25 10:20:00,311.73,311.98,311.7,311.86,1459.0,307.6226,307.8693,307.593,307.7508,1459.0
2024-09-25 10:25:00,311.73,312.04,311.46,311.96,7528.0,307.6226,307.9285,307.3561,307.8495,7528.0
2024-09-25 10:30:00,311.9,312.43,311.76,312.06,3790.0,307.7903,308.3133,307.6522,307.9482,3790.0
2024-09-25 10:35:00,311.98,311.98,311.63,311.98,500.0,307.8693,307.8693,307.5239,307.8693,500.0
2024-09-25 10:40:00,311.96,312.55,311.96,312.52,2521.0,307.8495,308.4318,307.8495,308.4021,2521.0
2024-09-25 10:45:00,312.36,312.7,312.08,312.26,3408.0,308.2443,308.5798,307.9679,308.1456,3408.0
2024-09-25 10:50:00,312.72,312.89,312.48,312.84,2820.0,308.5995,308.7673,308.3627,308.7179,2820.0
2024-09-25 10:55:00,312.81,312.84,312.62,312.63,318.0,308.6883,308.7179,308.5008,308.5107,318.0
2024-09-25 11:00:00,312.37,312.89,312.37,312.72,2474.0,308.2541,308.7673,308.2541,308.5995,2474.0
2024-09-25 11:05:00,312.71,312.71,312.31,312.31,1475.0,308.5896,308.5896,308.1949,308.1949,1475.0
2024-09-25 11:10:00,312.31,312.8,312.31,312.66,4420.0,308.1949,308.6785,308.1949,308.5403,4420.0
2024-09-25 11:15:00,312.59,312.64,312.37,312.64,2090.0,308.4712,308.5206,308.2541,308.5206,2090.0
2024-09-25 11:20:00,312.53,312.53,312.21,312.5,2188.0,308.412,308.412,308.0962,308.3824,2188.0
2024-09-25 11:25:00,312.51,312.65,312.35,312.41,1353.0,308.3923,308.5304,308.2344,308.2936,1353.0
2024-09-25 11:30:00,312.53,312.53,312.13,312.31,2969.0,308.412,308.412,308.0173,308.1949,2969.0
2024-09-25 11:35:00,312.21,312.47,312.1,312.34,1500.0,308.0962,308.3528,307.9877,308.2245,1500.0
2024-09-25 11:40:00,312.3,312.3,312.19,312.19,522.0,308.185,308.185,308.0765,308.0765,522.0
2024-09-25 11:45:00,312.4,312.4,311.73,311.98,630.0,308.2837,308.2837,307.6226,307.8693,630.0
2024-09-25 11:50:00,312.21,312.21,311.77,312.01,5172.0,308.0962,308.0962,307.662,307.8989,5172.0
2024-09-25 11:55:00,311.87,311.88,311.4,311.67,4271.0,307.7607,307.7706,307.2969,307.5633,4271.0
2024-09-25 12:00:00,311.62,311.87,311.62,311.82,3702.0,307.514,307.7607,307.514,307.7114,3702.0
2024-09-25 12:05:00,311.82,312.06,311.76,311.9,6658.0,307.7114,307.9482,307.6522,307.7903,6658.0
2024-09-25 12:10:00,311.92,312.04,311.68,311.81,2215.0,307.8101,307.9285,307.5732,307.7015,2215.0
2024-09-25 12:15:00,311.66,311.69,311.37,311.65,2839.0,307.5535,307.5831,307.2673,307.5436,2839.0
2024-09-25 12:20:00,311.37,311.72,311.37,311.6,1550.0,307.2673,307.6127,307.2673,307.4943,1550.0
2024-09-25 12:25:00,311.58,311.9,311.52,311.58,3069.0,307.4745,307.7903,307.4153,307.4745,3069.0
2024-09-25 12:30:00,311.57,311.76,311.53,311.68,3476.0,307.4647,307.6522,307.4252,307.5732,3476.0
2024-09-25 12:35:00,311.57,311.61,311.32,311.47,2400.0,307.4647,307.5041,307.218,307.366,2400.0
2024-09-25 12:40:00,311.48,311.74,311.47,311.63,1341.0,307.3759,307.6324,307.366,307.5239,1341.0
2024-09-25 12:45:00,311.72,311.77,311.65,311.77,700.0,307.6127,307.662,307.5436,307.662,700.0
2024-09-25 12:50:00,311.63,311.67,311.47,311.48,1600.0,307.5239,307.5633,307.366,307.3759,1600.0
2024-09-25 12:55:00,311.48,311.54,311.3,311.48,2059.0,307.3759,307.4351,307.1982,307.3759,2059.0
2024-09-25 13:00:00,311.42,311.45,311.22,311.31,2557.0,307.3166,307.3462,307.1193,307.2081,2557.0
2024-09-25 13:05:00,311.44,311.45,311.21,311.21,1629.0,307.3364,307.3462,307.1094,307.1094,1629.0
2024-09-25 13:10:00,311.24,311.45,311.24,311.3,2591.0,307.139,307.3462,307.139,307.1982,2591.0
2024-09-25 13:15:00,311.3,311.62,311.26,311.44,4183.0,307.1982,307.514,307.1587,307.3364,4183.0
2024-09-25 13:20:00,311.43,311.43,310.38,310.43,4679.0,307.3265,307.3265,306.2903,306.3397,4679.0
2024-09-25 13:25:00,310.37,310.37,309.32,309.46,4053.0,306.2805,306.2805,305.2443,305.3825,4053.0
2024-09-25 13:30:00,309.23,309.47,309.0,309.35,14448.0,305.1555,305.3923,304.9285,305.2739,14448.0
2024-09-25 13:35:00,309.54,310.01,309.54,309.64,2054.0,305.4614,305.9252,305.4614,305.5601,2054.0
2024-09-25 13:40:00,309.89,310.01,309.85,310.0,807.0,305.8068,305.9252,305.7673,305.9154,807.0
2024-09-25 13:45:00,310.0,310.03,309.78,309.93,1550.0,305.9154,305.945,305.6983,305.8463,1550.0
2024-09-25 13:50:00,310.07,310.47,309.95,310.47,1800.0,305.9844,306.3792,305.866,306.3792,1800.0
2024-09-25 13:55:00,310.31,310.61,310.31,310.51,3610.0,306.2213,306.5173,306.2213,306.4186,3610.0
2024-09-25 14:00:00,310.43,310.43,310.38,310.38,987.0,306.3397,306.3397,306.2903,306.2903,987.0
2024-09-25 14:05:00,310.18,310.25,309.99,310.02,1990.0,306.093,306.1621,305.9055,305.9351,1990.0
2024-09-25 14:10:00,310.29,310.29,310.01,310.01,1672.0,306.2015,306.2015,305.9252,305.9252,1672.0
2024-09-25 14:15:00,310.15,310.3,310.11,310.11,300.0,306.0634,306.2114,306.0239,306.0239,300.0
2024-09-25 14:20:00,310.17,310.54,310.17,310.49,2215.0,306.0831,306.4482,306.0831,306.3989,2215.0
2024-09-25 14:25:00,310.38,310.72,310.38,310.72,1877.0,306.2903,306.6259,306.2903,306.6259,1877.0
2024-09-25 14:30:00,310.82,310.92,310.68,310.78,3288.0,306.7245,306.8232,306.5864,306.6851,3288.0
2024-09-25 14:35:00,310.6,311.34,310.6,311.34,4468.0,306.5074,307.2377,306.5074,307.2377,4468.0
2024-09-25 14:40:00,311.11,311.21,310.93,311.11,2659.0,307.0107,307.1094,306.8331,307.0107,2659.0
2024-09-25 14:45:00,311.25,311.35,310.99,310.99,7049.0,307.1489,307.2476,306.8923,306.8923,7049.0
2024-09-25 14:50:00,311.0,311.29,310.99,311.29,1622.0,306.9022,307.1884,306.8923,307.1884,1622.0
2024-09-25 14:55:00,311.17,311.64,311.14,311.51,3229.0,307.0699,307.5337,307.0403,307.4055,3229.0
2024-09-25 15:00:00,311.51,311.52,311.31,311.38,4842.0,307.4055,307.4153,307.2081,307.2772,4842.0
2024-09-25 15:05:00,311.47,312.0,311.45,312.0,6287.0,307.366,307.889,307.3462,307.889,6287.0
2024-09-25 15:10:00,312.14,312.51,312.11,312.38,10392.0,308.0272,308.3923,307.9975,308.264,10392.0
2024-09-25 15:15:00,312.41,312.51,312.06,312.25,25221.0,308.2936,308.3923,307.9482,308.1357,25221.0
2024-09-25 15:20:00,312.1,313.02,312.06,313.0,5326.0,307.9877,308.8956,307.9482,308.8758,5326.0
2024-09-25 15:25:00,313.03,313.33,312.99,313.02,18665.0,308.9054,309.2015,308.866,308.8956,18665.0
2024-09-25 15:30:00,313.04,313.05,312.22,312.29,9493.0,308.9153,308.9252,308.1061,308.1752,9493.0
2024-09-25 15:35:00,312.47,312.64,312.17,312.4,9542.0,308.3528,308.5206,308.0568,308.2837,9542.0
2024-09-25 15:40:00,312.53,313.07,312.53,313.04,2521.0,308.412,308.9449,308.412,308.9153,2521.0
2024-09-25 15:45:00,313.02,313.11,312.74,312.98,16351.0,308.8956,308.9844,308.6192,308.8561,16351.0
2024-09-25 15:50:00,313.01,313.09,311.92,312.28,18983.0,308.8857,308.9646,307.8101,308.1653,18983.0
2024-09-25 15:55:00,312.2,312.72,311.65,311.96,53081.0,308.0864,308.5995,307.5436,307.8495,53081.0
2024-09-26 09:30:00,311.95,313.66,311.47,311.53,10523.0,307.8397,309.5271,307.366,307.4252,10523.0
2024-09-26 09:35:00,311.55,312.59,310.52,310.9,9708.0,307.4449,308.4712,306.4285,306.8035,9708.0
2024-09-26 09:40:00,310.9,311.5,310.16,311.22,6606.0,306.8035,307.3956,306.0732,307.1193,6606.0
2024-09-26 09:45:00,311.61,312.47,311.0,312.32,5840.0,307.5041,308.3528,306.9022,308.2048,5840.0
2024-09-26 09:50:00,311.93,312.4,311.87,312.04,6535.0,307.8199,308.2837,307.7607,307.9285,6535.0
2024-09-26 09:55:00,311.93,311.93,310.88,310.88,3012.0,307.8199,307.8199,306.7838,306.7838,3012.0
2024-09-26 10:00:00,311.32,312.27,311.32,312.2,5276.0,307.218,308.1554,307.218,308.0864,5276.0
2024-09-26 10:05:00,312.53,313.03,312.49,312.57,12550.0,308.412,308.9054,308.3725,308.4515,12550.0
2024-09-26 10:10:00,312.39,312.39,311.85,311.98,1284.0,308.2739,308.2739,307.741,307.8693,1284.0
2024-09-26 10:15:00,312.04,312.52,312.04,312.52,5529.0,307.9285,308.4021,307.9285,308.4021,5529.0
2024-09-26 10:20:00,312.15,312.23,311.14,311.14,7992.0,308.037,308.116,307.0403,307.0403,7992.0
2024-09-26 10:25:00,311.16,311.42,310.76,311.1,4933.0,307.0601,307.3166,306.6653,307.0009,4933.0
2024-09-26 10:30:00,310.9,312.34,310.88,311.73,7690.0,306.8035,308.2245,306.7838,307.6226,7690.0
2024-09-26 10:35:00,312.2,312.21,311.2,311.2,3836.0,308.0864,308.0962,307.0995,307.0995,3836.0
2024-09-26 10:40:00,311.17,311.32,311.06,311.24,1614.0,307.0699,307.218,306.9614,307.139,1614.0
2024-09-26 10:45:00,311.24,311.66,311.23,311.49,4539.0,307.139,307.5535,307.1291,307.3857,4539.0
2024-09-26 10:50:00,311.27,312.0,311.26,311.76,26079.0,307.1686,307.889,307.1587,307.6522,26079.0
2024-09-26 10:55:00,311.95,312.77,311.95,312.77,3328.0,307.8397,308.6489,307.8397,308.6489,3328.0
2024-09-26 11:00:00,312.47,313.72,312.47,313.28,9827.0,308.3528,309.5863,308.3528,309.1521,9827.0
2024-09-26 11:05:00,313.07,313.12,312.0,312.08,9436.0,308.9449,308.9942,307.889,307.9679,9436.0
2024-09-26 11:10:00,312.0,312.04,311.75,311.82,2790.0,307.889,307.9285,307.6423,307.7114,2790.0
2024-09-26 11:15:00,311.79,312.03,311.44,311.81,12000.0,307.6818,307.9186,307.3364,307.7015,12000.0
2024-09-26 11:20:00,312.0,312.48,311.73,312.0,12462.0,307.889,308.3627,307.6226,307.889,12462.0
2024-09-26 11:25:00,311.98,312.4,311.82,311.82,22093.0,307.8693,308.2837,307.7114,307.7114,22093.0
2024-09-26 11:30:00,311.7,311.82,311.4,311.55,1263.0,307.593,307.7114,307.2969,307.4449,1263.0
2024-09-26 11:35:00,311.84,311.85,311.5,311.85,1350.0,307.7311,307.741,307.3956,307.741,1350.0
2024-09-26 11:40:00,311.82,312.02,311.45,311.89,6221.0,307.7114,307.9087,307.3462,307.7804,6221.0
2024-09-26 11:45:00,311.93,311.93,311.53,311.53,1335.0,307.8199,307.8199,307.4252,307.4252,1335.0
2024-09-26 11:50:00,311.53,312.33,311.45,312.33,4249.0,307.4252,308.2147,307.3462,308.2147,4249.0
2024-09-26 11:55:00,312.24,312.24,312.0,312.12,1796.0,308.1258,308.1258,307.889,308.0074,1796.0
2024-09-26 12:00:00,312.15,312.15,312.13,312.13,500.0,308.037,308.037,308.0173,308.0173,500.0
2024-09-26 12:05:00,312.3,312.31,312.04,312.07,6264.0,308.185,308.1949,307.9285,307.9581,6264.0
2024-09-26 12:10:00,312.3,312.4,312.18,312.39,4688.0,308.185,308.2837,308.0666,308.2739,4688.0
2024-09-26 12:15:00,312.4,312.4,312.12,312.29,1619.0,308.2837,308.2837,308.0074,308.1752,1619.0
2024-09-26 12:20:00,312.19,312.4,312.12,312.22,6392.0,308.0765,308.2837,308.0074,308.1061,6392.0
2024-09-26 12:25:00,312.2,312.28,312.09,312.17,5347.0,308.0864,308.1653,307.9778,308.0568,5347.0
2024-09-26 12:30:00,312.1,312.16,312.07,312.11,3034.0,307.9877,308.0469,307.9581,307.9975,3034.0
2024-09-26 12:35:00,312.11,312.21,311.99,312.0,5709.0,307.9975,308.0962,307.8791,307.889,5709.0
2024-09-26 12:40:00,312.1,312.13,311.95,311.98,4437.0,307.9877,308.0173,307.8397,307.8693,4437.0
2024-09-26 12:45:00,311.93,312.07,311.93,312.06,3100.0,307.8199,307.9581,307.8199,307.9482,3100.0
2024-09-26 12:50:00,312.06,312.14,311.99,312.06,8339.0,307.9482,308.0272,307.8791,307.9482,8339.0
2024-09-26 12:55:00,312.14,312.14,311.93,311.93,500.0,308.0272,308.0272,307.8199,307.8199,500.0
2024-09-26 13:00:00,312.03,312.12,311.76,311.76,4559.0,307.9186,308.0074,307.6522,307.6522,4559.0
2024-09-26 13:05:00,311.97,312.0,311.4,311.58,3953.0,307.8594,307.889,307.2969,307.4745,3953.0
2024-09-26 13:10:00,311.43,311.45,311.27,311.42,850.0,307.3265,307.3462,307.1686,307.3166,850.0
2024-09-26 13:15:00,311.43,311.43,311.28,311.29,3329.0,307.3265,307.3265,307.1785,307.1884,3329.0
2024-09-26 13:20:00,311.44,311.47,311.14,311.35,11420.0,307.3364,307.366,307.0403,307.2476,11420.0
2024-09-26 13:25:00,311.47,311.78,311.4,311.71,4348.0,307.366,307.6719,307.2969,307.6028,4348.0
2024-09-26 13:30:00,311.83,311.97,311.7,311.96,2514.0,307.7212,307.8594,307.593,307.8495,2514.0
2024-09-26 13:35:00,311.79,311.93,311.64,311.64,1414.0,307.6818,307.8199,307.5337,307.5337,1414.0
2024-09-26 13:40:00,311.9,311.9,311.19,311.4,1420.0,307.7903,307.7903,307.0897,307.2969,1420.0
2024-09-26 13:45:00,311.43,311.6,311.42,311.46,717.0,307.3265,307.4943,307.3166,307.3561,717.0
2024-09-26 13:50:00,311.15,311.15,310.81,310.82,4021.0,307.0502,307.0502,306.7147,306.7245,4021.0
2024-09-26 13:55:00,310.83,311.03,310.77,310.77,840.0,306.7344,306.9318,306.6752,306.6752,840.0
2024-09-26 14:00:00,310.78,311.01,310.75,310.75,3917.0,306.6851,306.912,306.6555,306.6555,3917.0
2024-09-26 14:05:00,310.96,311.62,310.94,311.5,7322.0,306.8627,307.514,306.843,307.3956,7322.0
2024-09-26 14:10:00,311.61,311.61,311.24,311.24,4104.0,307.5041,307.5041,307.139,307.139,4104.0
2024-09-26 14:15:00,311.29,311.29,311.29,311.29,100.0,307.1884,307.1884,307.1884,307.1884,100.0
2024-09-26 14:20:00,311.2,311.43,310.92,311.24,4885.0,307.0995,307.3265,306.8232,307.139,4885.0
2024-09-26 14:25:00,311.27,311.61,311.06,311.56,3913.0,307.1686,307.5041,306.9614,307.4548,3913.0
2024-09-26 14:30:00,311.57,311.67,311.48,311.48,2993.0,307.4647,307.5633,307.3759,307.3759,2993.0
2024-09-26 14:35:00,311.73,311.73,311.61,311.72,1633.0,307.6226,307.6226,307.5041,307.6127,1633.0
2024-09-26 14:40:00,311.51,312.27,311.51,312.27,4829.0,307.4055,308.1554,307.4055,308.1554,4829.0
2024-09-26 14:45:00,312.13,312.22,312.06,312.06,720.0,308.0173,308.1061,307.9482,307.9482,720.0
2024-09-26 14:50:00,312.18,312.27,311.52,311.65,5796.0,308.0666,308.1554,307.4153,307.5436,5796.0
2024-09-26 14:55:00,311.78,311.95,311.78,311.95,2400.0,307.6719,307.8397,307.6719,307.8397,2400.0
2024-09-26 15:00:00,311.76,311.78,311.76,311.78,200.0,307.6522,307.6719,307.6522,307.6719,200.0
2024-09-26 15:05:00,311.75,311.9,311.74,311.75,1960.0,307.6423,307.7903,307.6324,307.6423,1960.0
2024-09-26 15:10:00,311.69,311.8,311.59,311.79,9584.0,307.5831,307.6916,307.4844,307.6818,9584.0
2024-09-26 15:15:00,311.52,311.52,311.28,311.4,8340.0,307.4153,307.4153,307.1785,307.2969,8340.0
2024-09-26 15:20:00,311.4,311.4,311.09,311.13,2456.0,307.2969,307.2969,306.991,307.0305,2456.0
2024-09-26 15:25:00,311.13,311.21,310.97,311.13,3407.0,307.0305,307.1094,306.8726,307.0305,3407.0
2024-09-26 15:30:00,311.12,311.16,310.94,310.94,2923.0,307.0206,307.0601,306.843,306.843,2923.0
2024-09-26 15:35:00,310.88,311.37,310.78,311.33,7839.0,306.7838,307.2673,306.6851,307.2278,7839.0
2024-09-26 15:40:00,311.37,312.94,311.37,312.88,31225.0,307.2673,308.8166,307.2673,308.7574,31225.0
2024-09-26 15:45:00,312.89,314.07,312.88,313.93,20001.0,308.7673,309.9317,308.7574,309.7936,20001.0
2024-09-26 15:50:00,314.07,314.77,313.81,314.16,42811.0,309.9317,310.6225,309.6751,310.0205,42811.0
2024-09-26 15:55:00,314.16,314.21,312.62,313.04,122204.0,310.0205,310.0699,308.5008,308.9153,122204.0
2024-09-27 09:30:00,316.08,316.08,314.02,314.38,12429.0,311.9152,311.9152,309.8824,310.2376,12429.0
2024-09-27 09:35:00,314.38,315.0,313.88,314.93,4362.0,310.2376,310.8495,309.7442,310.7804,4362.0
2024-09-27 09:40:00,315.18,316.98,315.05,316.31,5230.0,311.0271,312.8034,310.8988,312.1422,5230.0
2024-09-27 09:45:00,316.53,318.26,316.5,318.25,8715.0,312.3593,314.0665,312.3297,314.0566,8715.0
2024-09-27 09:50:00,318.26,318.34,316.67,316.86,7667.0,314.0665,314.1455,312.4975,312.685,7667.0
2024-09-27 09:55:00,317.16,318.4,317.16,318.13,4869.0,312.981,314.2047,312.981,313.9382,4869.0
2024-09-27 10:00:00,318.13,319.0,317.67,318.7,24115.0,313.9382,314.7968,313.4843,314.5007,24115.0
2024-09-27 10:05:00,318.92,319.24,317.79,318.79,8201.0,314.7178,315.0336,313.6027,314.5895,8201.0
2024-09-27 10:10:00,318.42,318.62,318.0,318.31,8386.0,314.2244,314.4218,313.8099,314.1159,8386.0
2024-09-27 10:15:00,318.67,318.82,318.04,318.65,11106.0,314.4711,314.6191,313.8494,314.4514,11106.0
2024-09-27 10:20:00,318.49,319.47,318.35,319.42,9702.0,314.2935,315.2606,314.1553,315.2112,9702.0
2024-09-27 10:25:00,319.67,320.34,319.59,320.07,10235.0,315.4579,316.1191,315.379,315.8527,10235.0
2024-09-27 10:30:00,320.02,320.38,319.94,320.05,16130.0,315.8033,316.1586,315.7244,315.8329,16130.0
2024-09-27 10:35:00,320.11,320.4,319.96,319.98,4934.0,315.8921,316.1783,315.7441,315.7639,4934.0
2024-09-27 10:40:00,319.79,320.17,319.66,320.02,10800.0,315.5764,315.9513,315.4481,315.8033,10800.0
2024-09-27 10:45:00,320.01,320.7,320.01,320.63,5154.0,315.7935,316.4744,315.7935,316.4053,5154.0
2024-09-27 10:50:00,320.77,321.0,320.47,320.61,4247.0,316.5434,316.7704,316.2474,316.3856,4247.0
2024-09-27 10:55:00,320.79,320.99,320.57,320.78,7644.0,316.5632,316.7605,316.3461,316.5533,7644.0
2024-09-27 11:00:00,320.77,321.05,320.57,320.98,5478.0,316.5434,316.8198,316.3461,316.7507,5478.0
2024-09-27 11:05:00,320.9,321.06,320.53,320.56,4076.0,316.6717,316.8296,316.3066,316.3362,4076.0
2024-09-27 11:10:00,320.57,320.78,320.33,320.7,5089.0,316.3461,316.5533,316.1092,316.4744,5089.0
2024-09-27 11:15:00,320.72,321.01,320.07,320.75,7322.0,316.4941,316.7803,315.8527,316.5237,7322.0
2024-09-27 11:20:00,320.92,321.54,320.92,321.36,4038.0,316.6915,317.3033,316.6915,317.1257,4038.0
2024-09-27 11:25:00,321.6,321.87,321.42,321.69,4150.0,317.3625,317.6289,317.1849,317.4513,4150.0
2024-09-27 11:30:00,321.69,322.14,321.52,321.56,8858.0,317.4513,317.8954,317.2836,317.323,8858.0
2024-09-27 11:35:00,321.45,321.67,320.96,321.41,4554.0,317.2145,317.4316,316.7309,317.175,4554.0
2024-09-27 11:40:00,321.34,321.45,320.56,320.82,14150.0,317.1059,317.2145,316.3362,316.5928,14150.0
2024-09-27 11:45:00,320.96,321.03,320.75,320.95,3694.0,316.7309,316.8,316.5237,316.7211,3694.0
2024-09-27 11:50:00,321.04,321.15,320.61,320.93,7202.0,316.8099,316.9184,316.3856,316.7013,7202.0
2024-09-27 11:55:00,320.93,320.99,320.78,320.87,3400.0,316.7013,316.7605,316.5533,316.6421,3400.0
2024-09-27 12:00:00,321.0,321.09,320.73,321.09,4224.0,316.7704,316.8592,316.504,316.8592,4224.0
2024-09-27 12:05:00,321.08,321.16,320.71,320.72,4466.0,316.8494,316.9283,316.4842,316.4941,4466.0
2024-09-27 12:10:00,320.76,320.9,320.42,320.7,9595.0,316.5336,316.6717,316.1981,316.4744,9595.0
2024-09-27 12:15:00,320.55,320.83,320.52,320.67,5048.0,316.3263,316.6027,316.2967,316.4448,5048.0
2024-09-27 12:20:00,320.4,320.69,320.27,320.35,3148.0,316.1783,316.4645,316.05,316.129,3148.0
2024-09-27 12:25:00,320.44,320.44,319.94,319.94,2469.0,316.2178,316.2178,315.7244,315.7244,2469.0
2024-09-27 12:30:00,319.94,319.94,319.09,319.11,3780.0,315.7244,315.7244,314.8856,314.9053,3780.0
2024-09-27 12:35:00,319.11,319.33,319.07,319.33,3286.0,314.9053,315.1224,314.8658,315.1224,3286.0
2024-09-27 12:40:00,319.3,319.44,319.13,319.24,3591.0,315.0928,315.231,314.9251,315.0336,3591.0
2024-09-27 12:45:00,319.06,319.24,318.77,318.77,1708.0,314.856,315.0336,314.5698,314.5698,1708.0
2024-09-27 12:50:00,318.72,318.92,318.41,318.7,3128.0,314.5205,314.7178,314.2145,314.5007,3128.0
2024-09-27 12:55:00,318.56,318.81,318.44,318.81,2497.0,314.3626,314.6093,314.2441,314.6093,2497.0
2024-09-27 13:00:00,318.81,319.45,318.81,319.45,7484.0,314.6093,315.2408,314.6093,315.2408,7484.0
2024-09-27 13:05:00,319.53,319.58,319.26,319.26,2680.0,315.3198,315.3691,315.0533,315.0533,2680.0
2024-09-27 13:10:00,319.2,319.31,318.81,319.13,1981.0,314.9941,315.1027,314.6093,314.9251,1981.0
2024-09-27 13:15:00,319.18,320.21,318.93,320.16,6581.0,314.9744,315.9908,314.7277,315.9415,6581.0
2024-09-27 13:20:00,320.34,320.7,320.21,320.7,5760.0,316.1191,316.4744,315.9908,316.4744,5760.0
2024-09-27 13:25:00,320.71,321.11,320.43,321.08,16393.0,316.4842,316.879,316.2079,316.8494,16393.0
2024-09-27 13:30:00,321.05,321.1,320.85,321.09,5671.0,316.8198,316.8691,316.6224,316.8592,5671.0
2024-09-27 13:35:00,321.1,321.36,321.1,321.12,3208.0,316.8691,317.1257,316.8691,316.8888,3208.0
2024-09-27 13:40:00,321.11,321.11,320.02,320.02,2762.0,316.879,316.879,315.8033,315.8033,2762.0
2024-09-27 13:45:00,320.26,320.63,320.14,320.4,4696.0,316.0402,316.4053,315.9217,316.1783,4696.0
2024-09-27 13:50:00,320.42,320.45,320.21,320.34,1600.0,316.1981,316.2277,315.9908,316.1191,1600.0
2024-09-27 13:55:00,320.28,320.63,320.11,320.43,3082.0,316.0599,316.4053,315.8921,316.2079,3082.0
2024-09-27 14:00:00,320.54,320.66,320.5,320.66,1920.0,316.3165,316.4349,316.277,316.4349,1920.0
2024-09-27 14:05:00,320.47,320.62,320.47,320.55,500.0,316.2474,316.3954,316.2474,316.3263,500.0
2024-09-27 14:10:00,320.57,320.58,319.96,319.96,2322.0,316.3461,316.3559,315.7441,315.7441,2322.0
2024-09-27 14:15:00,319.95,320.22,319.88,320.22,1958.0,315.7342,316.0007,315.6652,316.0007,1958.0
2024-09-27 14:20:00,320.23,320.26,319.75,319.88,5349.0,316.0106,316.0402,315.5369,315.6652,5349.0
2024-09-27 14:25:00,319.88,320.58,319.87,320.58,4501.0,315.6652,316.3559,315.6553,316.3559,4501.0
2024-09-27 14:30:00,320.32,320.33,320.01,320.01,4092.0,316.0994,316.1092,315.7935,315.7935,4092.0
2024-09-27 14:35:00,320.02,320.02,319.6,319.6,1401.0,315.8033,315.8033,315.3889,315.3889,1401.0
2024-09-27 14:40:00,319.78,320.12,319.78,320.02,1315.0,315.5665,315.902,315.5665,315.8033,1315.0
2024-09-27 14:45:00,320.16,320.28,319.96,320.28,2717.0,315.9415,316.0599,315.7441,316.0599,2717.0
2024-09-27 14:50:00,320.27,320.46,320.17,320.32,4756.0,316.05,316.2375,315.9513,316.0994,4756.0
2024-09-27 14:55:00,320.41,320.6,320.37,320.6,1200.0,316.1882,316.3757,316.1487,316.3757,1200.0
2024-09-27 15:00:00,320.59,320.77,320.38,320.41,3490.0,316.3658,316.5434,316.1586,316.1882,3490.0
2024-09-27 15:05:00,320.35,320.43,320.08,320.2,1337.0,316.129,316.2079,315.8625,315.981,1337.0
2024-09-27 15:10:00,320.22,320.59,319.98,320.33,5516.0,316.0007,316.3658,315.7639,316.1092,5516.0
2024-09-27 15:15:00,320.27,320.45,320.15,320.25,3195.0,316.05,316.2277,315.9316,316.0303,3195.0
2024-09-27 15:20:00,320.27,320.27,320.06,320.11,2412.0,316.05,316.05,315.8428,315.8921,2412.0
2024-09-27 15:25:00,320.14,320.18,319.69,319.7,5744.0,315.9217,315.9612,315.4777,315.4875,5744.0
2024-09-27 15:30:00,319.6,319.89,319.45,319.58,7229.0,315.3889,315.675,315.2408,315.3691,7229.0
2024-09-27 15:35:00,319.57,319.72,319.47,319.47,10352.0,315.3593,315.5073,315.2606,315.2606,10352.0
2024-09-27 15:40:00,319.51,319.51,318.95,318.99,10613.0,315.3,315.3,314.7474,314.7869,10613.0
2024-09-27 15:45:00,318.99,319.15,318.62,319.15,8338.0,314.7869,314.9448,314.4218,314.9448,8338.0
2024-09-27 15:50:00,319.05,319.15,318.39,318.75,44763.0,314.8461,314.9448,314.1948,314.5501,44763.0
2024-09-27 15:55:00,318.7,319.62,318.57,319.47,81936.0,314.5007,315.4086,314.3724,315.2606,81936.0
2024-09-30 09:30:00,320.66,320.66,318.52,318.75,11972.0,317.319,317.319,315.2013,315.4289,11972.0
2024-09-30 09:35:00,318.77,319.78,318.47,318.94,27910.0,315.4487,316.4482,315.1519,315.617,27910.0
2024-09-30 09:40:00,319.11,320.79,319.11,320.79,23583.0,315.7852,317.4477,315.7852,317.4477,23583.0
2024-09-30 09:45:00,320.52,320.7,319.27,319.48,3119.0,317.1805,317.3586,315.9435,316.1513,3119.0
2024-09-30 09:50:00,319.45,319.98,319.29,319.98,8099.0,316.1216,316.6461,315.9633,316.6461,8099.0
2024-09-30 09:55:00,319.79,320.19,319.62,320.17,8061.0,316.4581,316.8539,316.2899,316.8341,8061.0
2024-09-30 10:00:00,320.0,321.24,319.76,320.95,15207.0,316.6659,317.893,316.4284,317.606,15207.0
2024-09-30 10:05:00,321.23,321.54,320.54,321.16,3989.0,317.8831,318.1899,317.2003,317.8138,3989.0
2024-09-30 10:10:00,321.18,321.43,320.85,321.3,6761.0,317.8336,318.081,317.5071,317.9524,6761.0
2024-09-30 10:15:00,321.48,322.0,321.48,321.54,11343.0,318.1305,318.6451,318.1305,318.1899,11343.0
2024-09-30 10:20:00,321.58,322.32,321.49,322.12,18473.0,318.2295,318.9617,318.1404,318.7638,18473.0
2024-09-30 10:25:00,322.29,322.87,322.29,322.56,5979.0,318.9321,319.506,318.9321,319.1992,5979.0
2024-09-30 10:30:00,322.55,322.62,322.11,322.13,13087.0,319.1893,319.2586,318.7539,318.7737,13087.0
2024-09-30 10:35:00,322.02,322.09,321.62,321.65,5550.0,318.6649,318.7341,318.269,318.2987,5550.0
2024-09-30 10:40:00,321.51,322.93,321.51,322.9,5494.0,318.1602,319.5654,318.1602,319.5357,5494.0
2024-09-30 10:45:00,322.94,323.11,322.66,322.66,1300.0,319.5753,319.7435,319.2982,319.2982,1300.0
2024-09-30 10:50:00,322.85,323.81,322.84,323.6,13187.0,319.4862,320.4362,319.4763,320.2284,13187.0
2024-09-30 10:55:00,323.79,324.38,323.5,323.64,32950.0,320.4164,321.0003,320.1294,320.268,32950.0
2024-09-30 11:00:00,323.52,323.54,322.44,322.46,5833.0,320.1492,320.169,319.0805,319.1003,5833.0
2024-09-30 11:05:00,322.48,322.48,321.72,321.79,3122.0,319.1201,319.1201,318.368,318.4373,3122.0
2024-09-30 11:10:00,321.97,322.44,321.92,322.4,11901.0,318.6154,319.0805,318.5659,319.0409,11901.0
2024-09-30 11:15:00,322.48,322.78,322.36,322.78,2806.0,319.1201,319.417,319.0013,319.417,2806.0
2024-09-30 11:20:00,322.75,322.78,322.26,322.46,4630.0,319.3873,319.417,318.9024,319.1003,4630.0
2024-09-30 11:25:00,322.39,322.54,321.98,322.17,3537.0,319.031,319.1795,318.6253,318.8133,3537.0
2024-09-30 11:30:00,322.04,322.2,322.0,322.09,1896.0,318.6847,318.843,318.6451,318.7341,1896.0
2024-09-30 11:35:00,322.21,322.21,321.9,322.04,3301.0,318.8529,318.8529,318.5461,318.6847,3301.0
2024-09-30 11:40:00,322.02,322.02,321.27,321.54,12177.0,318.6649,318.6649,317.9227,318.1899,12177.0
2024-09-30 11:45:00,321.51,321.51,320.96,320.96,2100.0,318.1602,318.1602,317.6159,317.6159,2100.0
2024-09-30 11:50:00,320.66,320.84,320.04,320.1,8100.0,317.319,317.4972,316.7055,316.7649,8100.0
2024-09-30 11:55:00,320.04,320.24,319.8,320.24,5453.0,316.7055,316.9034,316.468,316.9034,5453.0
2024-09-30 12:00:00,320.11,320.3,319.96,320.13,3298.0,316.7748,316.9628,316.6263,316.7946,3298.0
2024-09-30 12:05:00,320.17,320.64,320.17,320.48,3773.0,316.8341,317.2992,316.8341,317.1409,3773.0
2024-09-30 12:10:00,320.46,320.85,320.45,320.85,1986.0,317.1211,317.5071,317.1112,317.5071,1986.0
2024-09-30 12:15:00,320.85,320.86,320.56,320.69,2488.0,317.5071,317.517,317.2201,317.3487,2488.0
2024-09-30 12:20:00,320.74,321.34,320.48,321.34,6303.0,317.3982,317.992,317.1409,317.992,6303.0
2024-09-30 12:25:00,321.13,321.15,320.51,320.6,3950.0,317.7841,317.8039,317.1706,317.2597,3950.0
2024-09-30 12:30:00,320.59,320.69,320.21,320.39,2900.0,317.2498,317.3487,316.8737,317.0519,2900.0
2024-09-30 12:35:00,320.25,320.27,319.93,320.1,2343.0,316.9133,316.9331,316.5966,316.7649,2343.0
2024-09-30 12:40:00,320.27,320.59,320.27,320.49,3203.0,316.9331,317.2498,316.9331,317.1508,3203.0
2024-09-30 12:45:00,320.32,320.32,320.12,320.13,625.0,316.9826,316.9826,316.7847,316.7946,625.0
2024-09-30 12:50:00,320.02,320.16,320.01,320.08,1715.0,316.6857,316.8242,316.6758,316.7451,1715.0
2024-09-30 12:55:00,320.15,320.58,320.14,320.48,4031.0,316.8144,317.2399,316.8045,317.1409,4031.0
2024-09-30 13:00:00,320.48,320.69,320.37,320.37,5332.0,317.1409,317.3487,317.0321,317.0321,5332.0
2024-09-30 13:05:00,320.47,320.56,320.39,320.41,2574.0,317.131,317.2201,317.0519,317.0716,2574.0
2024-09-30 13:10:00,320.49,320.53,320.17,320.19,740.0,317.1508,317.1904,316.8341,316.8539,740.0
2024-09-30 13:15:00,320.27,320.27,319.97,320.07,3210.0,316.9331,316.9331,316.6362,316.7352,3210.0
2024-09-30 13:20:00,320.15,320.48,320.0,320.43,19441.0,316.8144,317.1409,316.6659,317.0914,19441.0
2024-09-30 13:25:00,320.47,320.47,320.46,320.46,200.0,317.131,317.131,317.1211,317.1211,200.0
2024-09-30 13:30:00,320.46,320.63,320.3,320.35,3884.0,317.1211,317.2894,316.9628,317.0123,3884.0
2024-09-30 13:35:00,320.38,320.51,320.38,320.51,3334.0,317.042,317.1706,317.042,317.1706,3334.0
2024-09-30 13:40:00,320.45,320.8,320.42,320.8,1708.0,317.1112,317.4576,317.0815,317.4576,1708.0
2024-09-30 13:45:00,320.62,320.77,320.6,320.77,2006.0,317.2795,317.4279,317.2597,317.4279,2006.0
2024-09-30 13:50:00,320.79,320.98,319.99,320.05,12067.0,317.4477,317.6357,316.656,316.7154,12067.0
2024-09-30 13:55:00,320.16,320.45,319.87,320.31,10978.0,316.8242,317.1112,316.5373,316.9727,10978.0
2024-09-30 14:00:00,320.28,320.28,319.9,320.02,411.0,316.943,316.943,316.567,316.6857,411.0
2024-09-30 14:05:00,320.13,320.31,320.13,320.31,1900.0,316.7946,316.9727,316.7946,316.9727,1900.0
2024-09-30 14:10:00,320.02,320.07,319.88,319.98,12332.0,316.6857,316.7352,316.5472,316.6461,12332.0
2024-09-30 14:15:00,319.93,320.0,319.75,319.92,4388.0,316.5966,316.6659,316.4185,316.5868,4388.0
2024-09-30 14:20:00,319.8,319.94,319.6,319.69,13675.0,316.468,316.6065,316.2701,316.3591,13675.0
2024-09-30 14:25:00,319.67,319.89,319.66,319.81,4675.0,316.3394,316.5571,316.3295,316.4779,4675.0
2024-09-30 14:30:00,319.83,319.97,319.67,319.97,2490.0,316.4977,316.6362,316.3394,316.6362,2490.0
2024-09-30 14:35:00,319.98,320.4,319.93,320.3,2994.0,316.6461,317.0617,316.5966,316.9628,2994.0
2024-09-30 14:40:00,320.18,320.51,320.1,320.46,4444.0,316.844,317.1706,316.7649,317.1211,4444.0
2024-09-30 14:45:00,320.48,320.48,320.47,320.48,852.0,317.1409,317.1409,317.131,317.1409,852.0
2024-09-30 14:50:00,320.57,320.86,320.57,320.85,3100.0,317.23,317.517,317.23,317.5071,3100.0
2024-09-30 14:55:00,320.73,320.79,319.91,319.96,8402.0,317.3883,317.4477,316.5769,316.6263,8402.0
2024-09-30 15:00:00,319.97,320.1,319.85,320.06,3769.0,316.6362,316.7649,316.5175,316.7253,3769.0
2024-09-30 15:05:00,319.94,320.02,317.87,317.92,18330.0,316.6065,316.6857,314.5581,314.6076,18330.0
2024-09-30 15:10:00,317.88,318.54,317.85,318.49,16068.0,314.568,315.2211,314.5383,315.1716,16068.0
2024-09-30 15:15:00,318.49,318.7,318.0,318.34,26523.0,315.1716,315.3795,314.6868,315.0232,26523.0
2024-09-30 15:20:00,318.34,318.64,318.16,318.16,20942.0,315.0232,315.3201,314.8451,314.8451,20942.0
2024-09-30 15:25:00,318.05,318.38,316.7,318.18,20361.0,314.7362,315.0628,313.4003,314.8649,20361.0
2024-09-30 15:30:00,318.27,319.17,318.27,318.63,12293.0,314.9539,315.8446,314.9539,315.3102,12293.0
2024-09-30 15:35:00,318.69,319.13,318.19,318.51,8913.0,315.3696,315.805,314.8748,315.1914,8913.0
2024-09-30 15:40:00,318.46,318.46,318.06,318.1,6023.0,315.142,315.142,314.7461,314.7857,6023.0
2024-09-30 15:45:00,318.15,318.54,317.91,318.13,11574.0,314.8352,315.2211,314.5977,314.8154,11574.0
2024-09-30 15:50:00,317.89,318.01,317.27,317.62,18892.0,314.5779,314.6967,313.9644,314.3107,18892.0
2024-09-30 15:55:00,317.59,317.61,316.0,316.65,98481.0,314.281,314.3008,312.7076,313.3508,98481.0
2024-10-01 09:30:00,315.0,315.4,306.0,306.94,70869.0,311.718,312.1138,302.8118,303.742,70869.0
2024-10-01 09:35:00,308.1,309.66,307.05,309.31,78095.0,304.8899,306.4336,303.8508,306.0873,78095.0
2024-10-01 09:40:00,309.35,309.35,305.16,305.62,58232.0,306.1269,306.1269,301.9805,302.4357,58232.0
2024-10-01 09:45:00,305.28,306.48,303.21,305.99,43105.0,302.0993,303.2868,300.0509,302.8019,43105.0
2024-10-01 09:50:00,306.11,309.08,305.99,308.44,95618.0,302.9206,305.8597,302.8019,305.2264,95618.0
2024-10-01 09:55:00,308.22,308.22,307.02,307.02,11800.0,305.0087,305.0087,303.8212,303.8212,11800.0
2024-10-01 10:00:00,307.12,308.32,306.43,306.43,44249.0,303.9201,305.1076,303.2373,303.2373,44249.0
2024-10-01 10:05:00,306.67,306.78,305.5,305.6,23687.0,303.4748,303.5837,302.317,302.416,23687.0
2024-10-01 10:10:00,305.65,305.65,304.33,304.56,51678.0,302.4654,302.4654,301.1592,301.3868,51678.0
2024-10-01 10:15:00,304.5,304.5,302.1,303.19,23373.0,301.3274,301.3274,298.9524,300.0311,23373.0
2024-10-01 10:20:00,303.11,303.95,302.35,303.26,29765.0,299.9519,300.7831,299.1998,300.1003,29765.0
2024-10-01 10:25:00,303.24,303.73,302.65,303.43,20926.0,300.0805,300.5654,299.4967,300.2686,20926.0
2024-10-01 10:30:00,303.41,304.7,303.41,303.46,16421.0,300.2488,301.5253,300.2488,300.2982,16421.0
2024-10-01 10:35:00,303.33,303.8,302.5,303.44,27953.0,300.1696,300.6347,299.3482,300.2785,27953.0
2024-10-01 10:40:00,303.14,303.5,301.75,301.94,28622.0,299.9816,300.3378,298.6061,298.7941,28622.0
2024-10-01 10:45:00,301.94,302.11,300.98,301.35,31170.0,298.7941,298.9623,297.8441,298.2102,31170.0
2024-10-01 10:50:00,301.35,301.68,300.61,301.0,16636.0,298.2102,298.5368,297.4779,297.8639,16636.0
2024-10-01 10:55:00,301.18,302.33,300.91,301.91,14853.0,298.042,299.18,297.7748,298.7644,14853.0
2024-10-01 11:00:00,302.01,302.8,301.68,301.7,22147.0,298.8634,299.6451,298.5368,298.5566,22147.0
2024-10-01 11:05:00,301.66,302.09,301.26,301.46,42241.0,298.517,298.9425,298.1212,298.3191,42241.0
2024-10-01 11:10:00,301.33,301.34,300.56,300.84,11345.0,298.1904,298.2003,297.4285,297.7055,11345.0
2024-10-01 11:15:00,301.1,302.19,300.76,301.81,17291.0,297.9628,299.0415,297.6264,298.6654,17291.0
2024-10-01 11:20:00,301.8,302.03,301.29,301.56,7634.0,298.6555,298.8831,298.1509,298.418,7634.0
2024-10-01 11:25:00,301.82,301.9,301.13,301.2,3509.0,298.6753,298.7545,297.9925,298.0618,3509.0
2024-10-01 11:30:00,301.23,302.07,301.02,301.82,13521.0,298.0915,298.9227,297.8837,298.6753,13521.0
2024-10-01 11:35:00,301.68,302.22,301.41,302.11,13065.0,298.5368,299.0712,298.2696,298.9623,13065.0
2024-10-01 11:40:00,301.95,302.0,301.16,301.78,18338.0,298.804,298.8535,298.0222,298.6358,18338.0
2024-10-01 11:45:00,301.13,301.4,300.77,301.05,5331.0,297.9925,298.2597,297.6363,297.9134,5331.0
2024-10-01 11:50:00,301.03,302.1,300.76,301.68,27884.0,297.8936,298.9524,297.6264,298.5368,27884.0
2024-10-01 11:55:00,301.57,301.99,301.43,301.63,6441.0,298.4279,298.8436,298.2894,298.4873,6441.0
2024-10-01 12:00:00,301.66,301.66,301.12,301.21,2296.0,298.517,298.517,297.9826,298.0717,2296.0
2024-10-01 12:05:00,301.37,301.89,301.18,301.68,17805.0,298.23,298.7446,298.042,298.5368,17805.0
2024-10-01 12:10:00,301.69,302.2,301.69,301.96,19088.0,298.5467,299.0514,298.5467,298.8139,19088.0
2024-10-01 12:15:00,302.05,302.31,301.62,301.75,13519.0,298.9029,299.1602,298.4774,298.6061,13519.0
2024-10-01 12:20:00,302.13,302.48,301.39,301.4,19916.0,298.9821,299.3285,298.2498,298.2597,19916.0
2024-10-01 12:25:00,301.36,301.39,300.82,301.06,8151.0,298.2201,298.2498,297.6858,297.9233,8151.0
2024-10-01 12:30:00,300.98,301.21,300.39,300.51,10653.0,297.8441,298.0717,297.2602,297.379,10653.0
2024-10-01 12:35:00,300.35,300.62,299.61,299.61,20160.0,297.2207,297.4878,296.4884,296.4884,20160.0
2024-10-01 12:40:00,299.75,300.04,299.26,299.44,35217.0,296.6269,296.9139,296.142,296.3201,35217.0
2024-10-01 12:45:00,299.44,299.9,299.28,299.74,21183.0,296.3201,296.7753,296.1618,296.617,21183.0
2024-10-01 12:50:00,299.87,299.98,299.62,299.98,28578.0,296.7457,296.8545,296.4983,296.8545,28578.0
2024-10-01 12:55:00,299.81,300.45,299.73,300.45,9271.0,296.6863,297.3196,296.6071,297.3196,9271.0
2024-10-01 13:00:00,300.64,300.74,300.2,300.51,6454.0,297.5076,297.6066,297.0722,297.379,6454.0
2024-10-01 13:05:00,300.45,300.49,299.72,299.88,12190.0,297.3196,297.3592,296.5972,296.7555,12190.0
2024-10-01 13:10:00,299.94,300.03,299.51,299.51,4561.0,296.8149,296.904,296.3894,296.3894,4561.0
2024-10-01 13:15:00,299.5,299.5,298.53,298.8,24241.0,296.3795,296.3795,295.4196,295.6868,24241.0
2024-10-01 13:20:00,299.17,299.37,298.26,298.45,28257.0,296.0529,296.2509,295.1524,295.3404,28257.0
2024-10-01 13:25:00,298.3,298.72,297.57,298.31,26963.0,295.192,295.6076,294.4696,295.2019,26963.0
2024-10-01 13:30:00,298.3,298.86,298.3,298.44,14900.0,295.192,295.7462,295.192,295.3306,14900.0
2024-10-01 13:35:00,298.48,300.57,298.39,300.55,32826.0,295.3701,297.4384,295.2811,297.4186,32826.0
2024-10-01 13:40:00,300.41,300.78,299.8,300.17,8348.0,297.28,297.6462,296.6764,297.0425,8348.0
2024-10-01 13:45:00,300.01,300.02,299.69,299.8,6663.0,296.8842,296.8941,296.5675,296.6764,6663.0
2024-10-01 13:50:00,299.8,299.84,299.27,299.27,3355.0,296.6764,296.716,296.1519,296.1519,3355.0
2024-10-01 13:55:00,299.32,299.5,299.04,299.32,8975.0,296.2014,296.3795,295.9243,296.2014,8975.0
2024-10-01 14:00:00,299.56,300.31,299.39,299.85,9267.0,296.4389,297.1811,296.2707,296.7259,9267.0
2024-10-01 14:05:00,300.08,300.15,299.48,299.56,3587.0,296.9535,297.0227,296.3597,296.4389,3587.0
2024-10-01 14:10:00,299.59,299.59,298.64,298.86,4460.0,296.4686,296.4686,295.5285,295.7462,4460.0
2024-10-01 14:15:00,298.86,299.2,297.71,298.01,44424.0,295.7462,296.0826,294.6082,294.905,44424.0
2024-10-01 14:20:00,298.0,298.61,297.72,298.54,38651.0,294.8951,295.4988,294.6181,295.4295,38651.0
2024-10-01 14:25:00,298.76,298.85,298.28,298.28,8104.0,295.6472,295.7363,295.1722,295.1722,8104.0
2024-10-01 14:30:00,298.4,298.4,296.29,296.31,28445.0,295.291,295.291,293.203,293.2227,28445.0
2024-10-01 14:35:00,296.25,296.59,291.09,291.22,178312.0,293.1634,293.4998,288.0571,288.1858,178312.0
2024-10-01 14:40:00,291.26,294.03,287.39,289.0,207177.0,288.2254,290.9665,284.3957,285.9889,207177.0
2024-10-01 14:45:00,289.0,292.88,286.66,290.44,203758.0,285.9889,289.8285,283.6733,287.4139,203758.0
2024-10-01 14:50:00,290.26,292.66,289.58,292.18,130907.0,287.2358,289.6108,286.5629,289.1358,130907.0
2024-10-01 14:55:00,292.48,295.32,291.93,294.28,72556.0,289.4326,292.2431,288.8884,291.2139,72556.0
2024-10-01 15:00:00,294.28,295.21,292.14,292.74,368739.0,291.2139,292.1342,289.0962,289.6899,368739.0
2024-10-01 15:05:00,292.95,295.0,292.89,294.0,180359.0,289.8978,291.9264,289.8384,290.9368,180359.0
2024-10-01 15:10:00,294.29,294.71,291.75,291.79,122933.0,291.2238,291.6394,288.7103,288.7498,122933.0
2024-10-01 15:15:00,292.04,292.95,289.78,290.03,49742.0,288.9972,289.8978,286.7608,287.0082,49742.0
2024-10-01 15:20:00,290.11,291.8,289.55,291.12,75979.0,287.0873,288.7597,286.5332,288.0868,75979.0
2024-10-01 15:25:00,291.12,292.22,289.85,290.96,43938.0,288.0868,289.1754,286.83,287.9285,43938.0
2024-10-01 15:30:00,290.7,290.97,287.24,287.43,66086.0,287.6712,287.9384,284.2472,284.4353,66086.0
2024-10-01 15:35:00,287.38,287.68,284.06,284.32,118196.0,284.3858,284.6827,281.1004,281.3577,118196.0
2024-10-01 15:40:00,284.42,285.33,281.03,282.39,218821.0,281.4566,282.3571,278.1019,279.4478,218821.0
2024-10-01 15:45:00,282.46,282.78,279.63,280.66,230405.0,279.517,279.8337,276.7165,277.7358,230405.0
2024-10-01 15:50:00,280.75,281.48,276.79,277.12,406331.0,277.8249,278.5473,273.9061,274.2327,406331.0
2024-10-01 15:55:00,277.06,280.16,276.9,279.43,776242.0,274.1733,277.241,274.015,276.5186,776242.0
2024-10-02 09:30:00,219.76,222.0,213.31,214.81,940614.0,217.4703,219.687,211.0875,212.5719,940614.0
2024-10-02 09:35:00,214.59,220.67,214.24,216.5,782778.0,212.3542,218.3708,212.0078,214.2443,782778.0
2024-10-02 09:40:00,216.44,221.0,215.45,219.68,387889.0,214.1849,218.6974,213.2052,217.3912,387889.0
2024-10-02 09:45:00,219.68,221.0,218.13,219.5,339287.0,217.3912,218.6974,215.8573,217.213,339287.0
2024-10-02 09:50:00,219.5,220.06,217.06,219.94,253314.0,217.213,217.7672,214.7984,217.6484,253314.0
2024-10-02 09:55:00,219.8,223.77,219.45,223.0,217998.0,217.5099,221.4385,217.1635,220.6766,217998.0
2024-10-02 10:00:00,223.31,226.0,221.68,224.74,290718.0,220.9833,223.6453,219.3703,222.3984,290718.0
2024-10-02 10:05:00,225.0,230.1,224.77,230.1,474746.0,222.6557,227.7026,222.4281,227.7026,474746.0
2024-10-02 10:10:00,230.06,231.15,229.01,229.75,243442.0,227.663,228.7416,226.6239,227.3562,243442.0
2024-10-02 10:15:00,229.7,234.25,229.67,232.08,262653.0,227.3068,231.8093,227.2771,229.662,262653.0
2024-10-02 10:20:00,232.14,239.23,231.55,238.86,286542.0,229.7213,236.7375,229.1375,236.3713,286542.0
2024-10-02 10:25:00,238.86,239.23,233.8,236.16,283301.0,236.3713,236.7375,231.364,233.6994,283301.0
2024-10-02 10:30:00,236.02,237.92,235.33,237.58,112322.0,233.5609,235.4411,232.8781,235.1047,112322.0
2024-10-02 10:35:00,237.83,238.08,232.68,234.2,224030.0,235.352,235.5994,230.2557,231.7599,224030.0
2024-10-02 10:40:00,234.2,237.36,234.07,237.01,121832.0,231.7599,234.8869,231.6312,234.5406,121832.0
2024-10-02 10:45:00,236.92,237.29,236.0,236.2,95589.0,234.4515,234.8177,233.5411,233.739,95589.0
2024-10-02 10:50:00,236.26,236.49,234.3,234.67,136578.0,233.7984,234.026,231.8588,232.225,136578.0
2024-10-02 10:55:00,234.65,236.05,234.08,235.44,100663.0,232.2052,233.5906,231.6411,232.9869,100663.0
2024-10-02 11:00:00,235.3,235.84,233.34,233.84,91914.0,232.8484,233.3828,230.9088,231.4036,91914.0
2024-10-02 11:05:00,233.63,234.0,230.35,230.56,154540.0,231.1958,231.562,227.95,228.1578,154540.0
2024-10-02 11:10:00,230.75,231.27,229.16,229.68,130790.0,228.3458,228.8604,226.7724,227.287,130790.0
2024-10-02 11:15:00,229.73,230.53,229.27,230.11,106439.0,227.3364,228.1281,226.8812,227.7125,106439.0
2024-10-02 11:20:00,230.11,231.15,229.5,230.67,162897.0,227.7125,228.7416,227.1088,228.2666,162897.0
2024-10-02 11:25:00,230.33,233.79,229.73,233.23,107506.0,227.9302,231.3541,227.3364,230.8,107506.0
2024-10-02 11:30:00,233.23,233.55,231.13,231.15,63547.0,230.8,231.1166,228.7219,228.7416,63547.0
2024-10-02 11:35:00,231.35,232.07,229.8,230.0,62586.0,228.9396,229.6521,227.4057,227.6036,62586.0
2024-10-02 11:40:00,230.2,230.99,229.27,230.39,103322.0,227.8015,228.5833,226.8812,227.9896,103322.0
2024-10-02 11:45:00,230.18,231.49,229.89,231.31,59114.0,227.7818,229.0781,227.4948,228.9,59114.0
2024-10-02 11:50:00,231.35,233.42,231.13,233.28,81164.0,228.9396,230.988,228.7219,230.8495,81164.0
2024-10-02 11:55:00,233.31,233.82,232.15,232.15,129713.0,230.8791,231.3838,229.7312,229.7312,129713.0
2024-10-02 12:00:00,232.19,232.46,229.88,230.04,124484.0,229.7708,230.038,227.4849,227.6432,124484.0
2024-10-02 12:05:00,230.0,230.21,226.69,228.12,128517.0,227.6036,227.8114,224.3281,225.7432,128517.0
2024-10-02 12:10:00,228.18,230.04,228.18,229.95,70766.0,225.8026,227.6432,225.8026,227.5541,70766.0
2024-10-02 12:15:00,229.69,230.51,229.0,230.17,80868.0,227.2969,228.1083,226.614,227.7719,80868.0
2024-10-02 12:20:00,230.28,230.75,229.78,230.02,86286.0,227.8807,228.3458,227.3859,227.6234,86286.0
2024-10-02 12:25:00,230.02,230.72,229.88,230.04,43857.0,227.6234,228.3161,227.4849,227.6432,43857.0
2024-10-02 12:30:00,229.96,231.74,229.67,231.74,53750.0,227.564,229.3255,227.2771,229.3255,53750.0
2024-10-02 12:35:00,231.78,234.91,231.66,234.72,136880.0,229.3651,232.4625,229.2463,232.2744,136880.0
2024-10-02 12:40:00,234.67,237.85,234.39,237.18,133247.0,232.225,235.3718,231.9479,234.7088,133247.0
2024-10-02 12:45:00,237.48,237.85,236.42,236.99,74159.0,235.0057,235.3718,233.9567,234.5208,74159.0
2024-10-02 12:50:00,237.0,240.46,236.81,240.29,146614.0,234.5307,237.9546,234.3427,237.7864,146614.0
2024-10-02 12:55:00,240.58,240.87,239.3,240.87,101565.0,238.0734,238.3604,236.8067,238.3604,101565.0
2024-10-02 13:00:00,240.75,242.64,239.0,242.39,159849.0,238.2416,240.1119,236.5099,239.8645,159849.0
2024-10-02 13:05:00,242.52,245.0,242.11,243.51,476223.0,239.9932,242.4473,239.5875,240.9729,476223.0
2024-10-02 13:10:00,243.51,245.0,242.14,244.5,182146.0,240.9729,242.4473,239.6171,241.9526,182146.0
2024-10-02 13:15:00,244.74,246.24,243.79,245.86,262864.0,242.1901,243.6744,241.2499,243.2984,262864.0
2024-10-02 13:20:00,245.86,247.61,245.27,247.59,240370.0,243.2984,245.0301,242.7145,245.0104,240370.0
2024-10-02 13:25:00,247.43,247.6,245.09,245.13,174204.0,244.852,245.0203,242.5364,242.576,174204.0
2024-10-02 13:30:00,245.3,249.88,245.09,249.64,211091.0,242.7442,247.2765,242.5364,247.039,211091.0
2024-10-02 13:35:00,249.46,249.87,246.0,247.02,219088.0,246.8609,247.2666,243.4369,244.4463,219088.0
2024-10-02 13:40:00,246.86,249.32,245.83,247.83,108963.0,244.288,246.7223,243.2687,245.2479,108963.0
2024-10-02 13:45:00,247.8,248.29,244.64,245.07,137015.0,245.2182,245.7031,242.0911,242.5166,137015.0
2024-10-02 13:50:00,245.03,245.23,240.4,244.36,205220.0,242.477,242.6749,237.8953,241.814,205220.0
2024-10-02 13:55:00,244.42,244.42,240.05,241.56,152326.0,241.8734,241.8734,237.5489,239.0432,152326.0
2024-10-02 14:00:00,241.53,244.5,241.53,242.87,123931.0,239.0135,241.9526,239.0135,240.3395,123931.0
2024-10-02 14:05:00,243.0,245.32,242.79,245.0,85317.0,240.4682,242.764,240.2604,242.4473,85317.0
2024-10-02 14:10:00,244.78,245.93,244.04,244.9,80109.0,242.2296,243.3677,241.4973,242.3484,80109.0
2024-10-02 14:15:00,244.98,245.78,243.7,245.58,72224.0,242.4276,243.2192,241.1609,243.0213,72224.0
2024-10-02 14:20:00,245.65,246.2,244.54,245.14,61585.0,243.0906,243.6348,241.9921,242.5859,61585.0
2024-10-02 14:25:00,245.31,247.3,245.12,246.78,58158.0,242.7541,244.7234,242.5661,244.2088,58158.0
2024-10-02 14:30:00,246.81,248.51,245.98,247.73,85845.0,244.2385,245.9208,243.4171,245.1489,85845.0
2024-10-02 14:35:00,248.1,248.1,246.1,246.5,36640.0,245.515,245.515,243.5359,243.9317,36640.0
2024-10-02 14:40:00,246.67,247.01,245.37,246.3,41527.0,244.0999,244.4364,242.8135,243.7338,41527.0
2024-10-02 14:45:00,246.0,246.66,244.77,245.68,55082.0,243.4369,244.09,242.2197,243.1203,55082.0
2024-10-02 14:50:00,245.68,247.15,245.65,247.15,40927.0,243.1203,244.5749,243.0906,244.5749,40927.0
2024-10-02 14:55:00,246.97,248.47,246.55,248.09,71114.0,244.3968,245.8812,243.9812,245.5051,71114.0
2024-10-02 15:00:00,247.84,249.0,246.99,248.46,54616.0,245.2578,246.4057,244.4166,245.8713,54616.0
2024-10-02 15:05:00,248.41,248.41,245.75,246.55,102115.0,245.8218,245.8218,243.1895,243.9812,102115.0
2024-10-02 15:10:00,246.51,246.66,244.41,246.66,69333.0,243.9416,244.09,241.8635,244.09,69333.0
2024-10-02 15:15:00,246.66,248.3,246.34,247.32,59544.0,244.09,245.713,243.7734,244.7432,59544.0
2024-10-02 15:20:00,247.3,247.84,246.7,247.84,28555.0,244.7234,245.2578,244.1296,245.2578,28555.0
2024-10-02 15:25:00,247.86,247.86,244.93,245.46,64944.0,245.2775,245.2775,242.3781,242.9025,64944.0
2024-10-02 15:30:00,245.49,247.77,244.89,247.77,50862.0,242.9322,245.1885,242.3385,245.1885,50862.0
2024-10-02 15:35:00,247.59,248.0,246.35,246.38,43496.0,245.0104,245.4161,243.7833,243.813,43496.0
2024-10-02 15:40:00,246.35,246.35,245.41,245.55,64427.0,243.7833,243.7833,242.8531,242.9916,64427.0
2024-10-02 15:45:00,245.54,246.1,244.57,244.76,91486.0,242.9817,243.5359,242.0218,242.2098,91486.0
2024-10-02 15:50:00,244.72,247.65,244.61,246.86,171286.0,242.1703,245.0697,242.0614,244.288,171286.0
2024-10-02 15:55:00,246.95,247.08,245.6,246.5,279445.0,244.377,244.5057,243.0411,243.9317,279445.0
2024-10-03 09:30:00,245.68,245.79,244.25,244.71,110889.0,243.1203,243.2291,241.7052,242.1604,110889.0
2024-10-03 09:35:00,244.71,244.71,239.01,239.33,206943.0,242.1604,242.1604,236.5198,236.8364,206943.0
2024-10-03 09:40:00,239.47,241.94,238.24,240.69,119355.0,236.975,239.4192,235.7578,238.1822,119355.0
2024-10-03 09:45:00,240.67,242.67,240.55,241.47,177781.0,238.1625,240.1416,238.0437,238.9541,177781.0
2024-10-03 09:50:00,241.6,241.82,239.08,241.4,77536.0,239.0828,239.3005,236.589,238.8849,77536.0
2024-10-03 09:55:00,241.51,242.08,240.74,240.74,27990.0,238.9937,239.5578,238.2317,238.2317,27990.0
2024-10-03 10:00:00,240.73,241.47,240.15,240.54,81451.0,238.2218,238.9541,237.6479,238.0338,81451.0
2024-10-03 10:05:00,240.54,241.13,240.18,241.13,51679.0,238.0338,238.6177,237.6776,238.6177,51679.0
2024-10-03 10:10:00,241.23,241.86,239.25,239.45,127816.0,238.7166,239.3401,236.7573,236.9552,127816.0
2024-10-03 10:15:00,239.54,240.97,239.0,239.39,66484.0,237.0442,238.4593,236.5099,236.8958,66484.0
2024-10-03 10:20:00,239.56,240.66,238.72,240.09,66068.0,237.064,238.1526,236.2328,237.5885,66068.0
2024-10-03 10:25:00,240.29,240.5,238.5,239.8,72162.0,237.7864,237.9942,236.0151,237.3015,72162.0
2024-10-03 10:30:00,239.9,240.1,238.82,239.36,42823.0,237.4005,237.5984,236.3317,236.8661,42823.0
2024-10-03 10:35:00,239.12,239.36,237.01,237.69,47392.0,236.6286,236.8661,234.5406,235.2135,47392.0
2024-10-03 10:40:00,237.65,239.56,237.35,239.26,45901.0,235.1739,237.064,234.877,236.7671,45901.0
2024-10-03 10:45:00,239.56,240.26,238.97,239.57,27831.0,237.064,237.7567,236.4802,237.0739,27831.0
2024-10-03 10:50:00,239.79,240.39,239.01,239.23,26684.0,237.2916,237.8854,236.5198,236.7375,26684.0
2024-10-03 10:55:00,239.23,240.21,238.67,239.68,33000.0,236.7375,237.7072,236.1833,237.1828,33000.0
2024-10-03 11:00:00,239.5,240.0,238.98,239.32,13058.0,237.0046,237.4994,236.4901,236.8265,13058.0
2024-10-03 11:05:00,239.46,240.0,239.34,239.93,20206.0,236.9651,237.4994,236.8463,237.4302,20206.0
2024-10-03 11:10:00,239.84,239.9,239.03,239.68,59070.0,237.3411,237.4005,236.5395,237.1828,59070.0
2024-10-03 11:15:00,239.69,239.89,239.39,239.65,17426.0,237.1927,237.3906,236.8958,237.1531,17426.0
2024-10-03 11:20:00,239.64,240.2,239.52,239.91,35269.0,237.1432,237.6974,237.0244,237.4104,35269.0
2024-10-03 11:25:00,239.91,240.26,239.75,239.93,27801.0,237.4104,237.7567,237.252,237.4302,27801.0
2024-10-03 11:30:00,239.9,240.09,239.66,239.73,15282.0,237.4005,237.5885,237.163,237.2323,15282.0
2024-10-03 11:35:00,239.77,240.15,239.76,239.91,25851.0,237.2718,237.6479,237.2619,237.4104,25851.0
2024-10-03 11:40:00,239.99,241.0,239.87,240.51,62108.0,237.4895,238.489,237.3708,238.0041,62108.0
2024-10-03 11:45:00,240.51,240.76,239.69,240.0,31686.0,238.0041,238.2515,237.1927,237.4994,31686.0
2024-10-03 11:50:00,239.98,240.3,239.8,239.94,14155.0,237.4796,237.7963,237.3015,237.4401,14155.0
2024-10-03 11:55:00,240.05,240.89,239.46,240.79,26607.0,237.5489,238.3802,236.9651,238.2812,26607.0
2024-10-03 12:00:00,240.71,242.41,240.18,241.22,87682.0,238.202,239.8843,237.6776,238.7067,87682.0
2024-10-03 12:05:00,241.49,241.49,240.51,240.71,26053.0,238.9739,238.9739,238.0041,238.202,26053.0
2024-10-03 12:10:00,240.59,242.18,240.54,242.18,38412.0,238.0833,239.6567,238.0338,239.6567,38412.0
2024-10-03 12:15:00,242.19,243.5,241.37,241.37,69358.0,239.6666,240.963,238.8552,238.8552,69358.0
2024-10-03 12:20:00,241.41,241.64,240.81,240.95,15857.0,238.8947,239.1224,238.301,238.4395,15857.0
2024-10-03 12:25:00,241.06,241.51,240.57,240.81,21006.0,238.5484,238.9937,238.0635,238.301,21006.0
2024-10-03 12:30:00,240.72,240.89,240.5,240.72,18704.0,238.2119,238.3802,237.9942,238.2119,18704.0
2024-10-03 12:35:00,240.63,241.33,240.1,241.08,47046.0,238.1229,238.8156,237.5984,238.5682,47046.0
2024-10-03 12:40:00,241.05,242.32,240.86,241.95,26408.0,238.5385,239.7953,238.3505,239.4291,26408.0
2024-10-03 12:45:00,241.84,241.96,241.02,241.16,17907.0,239.3203,239.439,238.5088,238.6474,17907.0
2024-10-03 12:50:00,241.16,241.21,240.74,240.94,17099.0,238.6474,238.6968,238.2317,238.4296,17099.0
2024-10-03 12:55:00,240.85,241.29,240.82,240.86,12893.0,238.3406,238.776,238.3109,238.3505,12893.0
2024-10-03 13:00:00,240.8,240.92,240.27,240.51,14956.0,238.2911,238.4099,237.7666,238.0041,14956.0
2024-10-03 13:05:00,240.54,240.58,240.28,240.28,15122.0,238.0338,238.0734,237.7765,237.7765,15122.0
2024-10-03 13:10:00,240.28,240.67,240.12,240.49,17483.0,237.7765,238.1625,237.6182,237.9843,17483.0
2024-10-03 13:15:00,240.49,241.4,240.48,240.99,14473.0,237.9843,238.8849,237.9744,238.4791,14473.0
2024-10-03 13:20:00,240.94,241.3,240.73,241.21,6740.0,238.4296,238.7859,238.2218,238.6968,6740.0
2024-10-03 13:25:00,241.21,241.68,241.1,241.17,16436.0,238.6968,239.1619,238.588,238.6572,16436.0
2024-10-03 13:30:00,241.2,241.3,240.65,240.86,10975.0,238.6869,238.7859,238.1427,238.3505,10975.0
2024-10-03 13:35:00,240.83,240.97,240.69,240.78,6566.0,238.3208,238.4593,238.1822,238.2713,6566.0
2024-10-03 13:40:00,240.76,240.81,240.2,240.7,13927.0,238.2515,238.301,237.6974,238.1921,13927.0
2024-10-03 13:45:00,240.68,241.26,240.64,241.17,17251.0,238.1724,238.7463,238.1328,238.6572,17251.0
2024-10-03 13:50:00,241.31,241.38,241.0,241.0,6115.0,238.7958,238.8651,238.489,238.489,6115.0
2024-10-03 13:55:00,241.0,241.22,241.0,241.14,14708.0,238.489,238.7067,238.489,238.6276,14708.0
2024-10-03 14:00:00,241.14,241.38,241.06,241.22,13375.0,238.6276,238.8651,238.5484,238.7067,13375.0
2024-10-03 14:05:00,241.26,241.85,241.12,241.81,20907.0,238.7463,239.3302,238.6078,239.2906,20907.0
2024-10-03 14:10:00,241.81,241.84,241.01,241.15,26769.0,239.2906,239.3203,238.4989,238.6375,26769.0
2024-10-03 14:15:00,241.11,241.38,241.1,241.34,9777.0,238.5979,238.8651,238.588,238.8255,9777.0
2024-10-03 14:20:00,241.34,241.35,241.19,241.19,5975.0,238.8255,238.8354,238.677,238.677,5975.0
2024-10-03 14:25:00,241.26,241.46,241.19,241.45,12977.0,238.7463,238.9442,238.677,238.9343,12977.0
2024-10-03 14:30:00,241.45,241.71,241.32,241.66,40815.0,238.9343,239.1916,238.8057,239.1421,40815.0
2024-10-03 14:35:00,241.67,242.45,241.66,242.37,37030.0,239.152,239.9239,239.1421,239.8447,37030.0
2024-10-03 14:40:00,242.38,242.99,242.35,242.38,56362.0,239.8546,240.4583,239.825,239.8546,56362.0
2024-10-03 14:45:00,242.46,242.54,241.26,241.36,41106.0,239.9338,240.013,238.7463,238.8453,41106.0
2024-10-03 14:50:00,241.44,241.81,240.82,240.88,22162.0,238.9244,239.2906,238.3109,238.3703,22162.0
2024-10-03 14:55:00,240.83,241.04,240.12,240.21,22414.0,238.3208,238.5286,237.6182,237.7072,22414.0
2024-10-03 15:00:00,240.25,241.0,239.65,240.37,64187.0,237.7468,238.489,237.1531,237.8656,64187.0
2024-10-03 15:05:00,240.38,240.95,240.13,240.85,27724.0,237.8755,238.4395,237.6281,238.3406,27724.0
2024-10-03 15:10:00,240.72,240.9,240.43,240.49,23546.0,238.2119,238.3901,237.925,237.9843,23546.0
2024-10-03 15:15:00,240.5,240.71,240.36,240.56,93696.0,237.9942,238.202,237.8557,238.0536,93696.0
2024-10-03 15:20:00,240.56,241.08,240.37,240.42,27477.0,238.0536,238.5682,237.8656,237.9151,27477.0
2024-10-03 15:25:00,240.49,240.74,240.1,240.68,24737.0,237.9843,238.2317,237.5984,238.1724,24737.0
2024-10-03 15:30:00,240.68,241.16,240.5,241.16,26162.0,238.1724,238.6474,237.9942,238.6474,26162.0
2024-10-03 15:35:00,241.19,241.33,240.55,241.24,43100.0,238.677,238.8156,238.0437,238.7265,43100.0
2024-10-03 15:40:00,241.15,241.76,241.04,241.7,60048.0,238.6375,239.2411,238.5286,239.1817,60048.0
2024-10-03 15:45:00,241.7,241.71,240.73,241.09,53768.0,239.1817,239.1916,238.2218,238.5781,53768.0
2024-10-03 15:50:00,241.08,241.87,241.01,241.69,101155.0,238.5682,239.35,238.4989,239.1718,101155.0
2024-10-03 15:55:00,241.69,242.26,241.58,241.7,288482.0,239.1718,239.7359,239.063,239.1817,288482.0
2024-10-04 09:30:00,241.7,243.16,241.47,242.56,63168.0,239.1817,240.6265,238.9541,240.0328,63168.0
2024-10-04 09:35:00,242.43,243.58,241.13,241.76,49680.0,239.9041,241.0421,238.6177,239.2411,49680.0
2024-10-04 09:40:00,241.7,242.66,241.0,241.07,172423.0,239.1817,240.1317,238.489,238.5583,172423.0
2024-10-04 09:45:00,241.21,241.45,240.0,240.66,51257.0,238.6968,238.9343,237.4994,238.1526,51257.0
2024-10-04 09:50:00,240.56,241.2,240.49,240.76,28881.0,238.0536,238.6869,237.9843,238.2515,28881.0
2024-10-04 09:55:00,240.74,241.37,240.3,240.52,28508.0,238.2317,238.8552,237.7963,238.014,28508.0
2024-10-04 10:00:00,240.61,241.26,240.5,240.98,18343.0,238.1031,238.7463,237.9942,238.4692,18343.0
2024-10-04 10:05:00,240.9,243.51,240.9,243.23,90392.0,238.3901,240.9729,238.3901,240.6958,90392.0
2024-10-04 10:10:00,243.22,243.67,242.71,242.8,66472.0,240.6859,241.1312,240.1812,240.2703,66472.0
2024-10-04 10:15:00,242.99,243.32,242.51,242.99,29679.0,240.4583,240.7848,239.9833,240.4583,29679.0
2024-10-04 10:20:00,242.99,243.97,242.0,243.79,30756.0,240.4583,241.4281,239.4786,241.2499,30756.0
2024-10-04 10:25:00,243.56,245.51,243.56,245.27,66075.0,241.0223,242.952,241.0223,242.7145,66075.0
2024-10-04 10:30:00,245.28,245.3,244.14,245.15,31504.0,242.7244,242.7442,241.5963,242.5958,31504.0
2024-10-04 10:35:00,245.14,246.0,244.53,245.01,44030.0,242.5859,243.4369,241.9822,242.4572,44030.0
2024-10-04 10:40:00,245.07,246.44,244.84,246.2,33627.0,242.5166,243.8723,242.289,243.6348,33627.0
2024-10-04 10:45:00,246.32,246.96,246.15,246.3,31791.0,243.7536,244.3869,243.5854,243.7338,31791.0
2024-10-04 10:50:00,246.41,246.96,246.33,246.87,27494.0,243.8427,244.3869,243.7635,244.2979,27494.0
2024-10-04 10:55:00,246.84,246.87,246.22,246.7,25239.0,244.2682,244.2979,243.6546,244.1296,25239.0
2024-10-04 11:00:00,246.7,246.85,245.2,245.47,21801.0,244.1296,244.2781,242.6453,242.9124,21801.0
2024-10-04 11:05:00,245.52,246.58,245.28,245.76,21235.0,242.9619,244.0109,242.7244,243.1994,21235.0
2024-10-04 11:10:00,245.76,245.76,244.68,244.85,12101.0,243.1994,243.1994,242.1307,242.2989,12101.0
2024-10-04 11:15:00,244.65,245.76,244.55,245.45,12556.0,242.101,243.1994,242.002,242.8927,12556.0
2024-10-04 11:20:00,245.75,245.75,244.78,245.4,14920.0,243.1895,243.1895,242.2296,242.8432,14920.0
2024-10-04 11:25:00,245.25,245.57,245.05,245.3,13076.0,242.6947,243.0114,242.4968,242.7442,13076.0
2024-10-04 11:30:00,245.28,246.19,245.26,246.19,15204.0,242.7244,243.6249,242.7046,243.6249,15204.0
2024-10-04 11:35:00,245.88,246.4,245.36,245.48,12872.0,243.3182,243.8328,242.8036,242.9223,12872.0
2024-10-04 11:40:00,245.89,245.89,245.03,245.23,7334.0,243.3281,243.3281,242.477,242.6749,7334.0
2024-10-04 11:45:00,245.03,245.43,244.63,245.17,4875.0,242.477,242.8729,242.0812,242.6156,4875.0
2024-10-04 11:50:00,245.08,245.15,243.61,243.98,13142.0,242.5265,242.5958,241.0718,241.438,13142.0
2024-10-04 11:55:00,244.04,244.2,243.59,243.96,16981.0,241.4973,241.6557,241.052,241.4182,16981.0
2024-10-04 12:00:00,244.09,244.54,244.01,244.23,8087.0,241.5468,241.9921,241.4677,241.6854,8087.0
2024-10-04 12:05:00,244.23,244.49,244.15,244.32,3391.0,241.6854,241.9427,241.6062,241.7744,3391.0
2024-10-04 12:10:00,244.15,244.32,244.03,244.16,3630.0,241.6062,241.7744,241.4874,241.6161,3630.0
2024-10-04 12:15:00,244.16,244.33,243.78,243.82,8251.0,241.6161,241.7843,241.2401,241.2796,8251.0
2024-10-04 12:20:00,244.01,244.41,244.0,244.41,5118.0,241.4677,241.8635,241.4578,241.8635,5118.0
2024-10-04 12:25:00,244.3,244.43,244.15,244.26,2050.0,241.7546,241.8833,241.6062,241.7151,2050.0
2024-10-04 12:30:00,244.21,244.49,244.14,244.42,6762.0,241.6656,241.9427,241.5963,241.8734,6762.0
2024-10-04 12:35:00,244.3,245.14,244.28,245.12,9408.0,241.7546,242.5859,241.7348,242.5661,9408.0
2024-10-04 12:40:00,245.14,245.17,244.81,245.16,7997.0,242.5859,242.6156,242.2593,242.6057,7997.0
2024-10-04 12:45:00,245.0,245.58,244.88,245.2,13600.0,242.4473,243.0213,242.3286,242.6453,13600.0
2024-10-04 12:50:00,245.16,245.71,245.06,245.71,4322.0,242.6057,243.1499,242.5067,243.1499,4322.0
2024-10-04 12:55:00,245.25,245.92,245.25,245.34,5870.0,242.6947,243.3578,242.6947,242.7838,5870.0
2024-10-04 13:00:00,245.61,245.92,245.46,245.46,12405.0,243.051,243.3578,242.9025,242.9025,12405.0
2024-10-04 13:05:00,245.41,245.85,245.31,245.51,17214.0,242.8531,243.2885,242.7541,242.952,17214.0
2024-10-04 13:10:00,245.4,245.51,244.69,244.91,15626.0,242.8432,242.952,242.1406,242.3583,15626.0
2024-10-04 13:15:00,244.81,245.0,244.5,244.58,8632.0,242.2593,242.4473,241.9526,242.0317,8632.0
2024-10-04 13:20:00,244.59,244.75,244.08,244.16,8313.0,242.0416,242.1999,241.5369,241.6161,8313.0
2024-10-04 13:25:00,244.09,244.46,244.05,244.37,11326.0,241.5468,241.913,241.5072,241.8239,11326.0
2024-10-04 13:30:00,244.38,244.52,244.1,244.2,16063.0,241.8338,241.9723,241.5567,241.6557,16063.0
2024-10-04 13:35:00,244.2,244.26,243.69,243.8,11344.0,241.6557,241.7151,241.151,241.2598,11344.0
2024-10-04 13:40:00,243.78,243.96,243.68,243.73,6382.0,241.2401,241.4182,241.1411,241.1906,6382.0
2024-10-04 13:45:00,243.67,243.83,243.06,243.09,11614.0,241.1312,241.2895,240.5276,240.5572,11614.0
2024-10-04 13:50:00,243.15,243.63,243.08,243.38,8427.0,240.6166,241.0916,240.5473,240.8442,8427.0
2024-10-04 13:55:00,243.38,243.52,242.67,243.23,8500.0,240.8442,240.9828,240.1416,240.6958,8500.0
2024-10-04 14:00:00,243.41,243.43,242.85,242.85,6777.0,240.8739,240.8937,240.3197,240.3197,6777.0
2024-10-04 14:05:00,243.04,243.23,242.85,242.88,7888.0,240.5078,240.6958,240.3197,240.3494,7888.0
2024-10-04 14:10:00,242.99,243.06,242.1,242.27,19783.0,240.4583,240.5276,239.5776,239.7458,19783.0
2024-10-04 14:15:00,242.1,242.43,241.77,242.43,13821.0,239.5776,239.9041,239.251,239.9041,13821.0
2024-10-04 14:20:00,242.43,242.43,241.8,242.36,18894.0,239.9041,239.9041,239.2807,239.8348,18894.0
2024-10-04 14:25:00,242.43,242.82,242.28,242.56,10265.0,239.9041,240.2901,239.7557,240.0328,10265.0
2024-10-04 14:30:00,242.8,243.37,242.56,242.69,14027.0,240.2703,240.8343,240.0328,240.1614,14027.0
2024-10-04 14:35:00,242.75,242.86,242.15,242.33,9772.0,240.2208,240.3296,239.627,239.8052,9772.0
2024-10-04 14:40:00,242.33,242.33,241.87,241.93,10381.0,239.8052,239.8052,239.35,239.4093,10381.0
2024-10-04 14:45:00,242.04,242.08,241.44,241.76,15076.0,239.5182,239.5578,238.9244,239.2411,15076.0
2024-10-04 14:50:00,241.76,241.87,241.16,241.36,16707.0,239.2411,239.35,238.6474,238.8453,16707.0
2024-10-04 14:55:00,241.36,241.63,241.23,241.54,16206.0,238.8453,239.1125,238.7166,239.0234,16206.0
2024-10-04 15:00:00,241.51,241.62,241.14,241.3,35291.0,238.9937,239.1026,238.6276,238.7859,35291.0
2024-10-04 15:05:00,241.31,241.82,241.31,241.72,12185.0,238.7958,239.3005,238.7958,239.2015,12185.0
2024-10-04 15:10:00,241.75,242.25,241.71,242.22,9634.0,239.2312,239.726,239.1916,239.6963,9634.0
2024-10-04 15:15:00,242.22,242.52,241.97,242.24,12761.0,239.6963,239.9932,239.4489,239.7161,12761.0
2024-10-04 15:20:00,242.11,242.33,241.94,242.12,10525.0,239.5875,239.8052,239.4192,239.5973,10525.0
2024-10-04 15:25:00,242.2,242.5,241.0,242.48,32332.0,239.6765,239.9734,238.489,239.9536,32332.0
2024-10-04 15:30:00,242.4,242.52,241.5,241.99,13263.0,239.8744,239.9932,238.9838,239.4687,13263.0
2024-10-04 15:35:00,241.76,242.01,241.59,241.77,20478.0,239.2411,239.4885,239.0729,239.251,20478.0
2024-10-04 15:40:00,241.83,241.89,240.92,240.99,18595.0,239.3104,239.3697,238.4099,238.4791,18595.0
2024-10-04 15:45:00,240.93,241.09,239.8,240.31,74431.0,238.4197,238.5781,237.3015,237.8062,74431.0
2024-10-04 15:50:00,240.66,240.83,239.88,240.44,73990.0,238.1526,238.3208,237.3807,237.9349,73990.0
2024-10-04 15:55:00,240.35,240.48,239.63,240.02,180796.0,237.8458,237.9744,237.1333,237.5192,180796.0
2024-10-07 09:30:00,235.5,238.03,234.5,237.01,54655.0,233.0463,235.55,232.0567,234.5406,54655.0
2024-10-07 09:35:00,237.44,237.45,235.0,235.75,44439.0,234.9661,234.976,232.5515,233.2937,44439.0
2024-10-07 09:40:00,235.96,237.92,235.44,235.84,44837.0,233.5015,235.4411,232.9869,233.3828,44837.0
2024-10-07 09:45:00,235.52,236.66,234.76,235.06,32654.0,233.0661,234.1942,232.314,232.6109,32654.0
2024-10-07 09:50:00,235.19,235.32,232.28,233.67,66495.0,232.7396,232.8682,229.8599,231.2354,66495.0
2024-10-07 09:55:00,233.97,234.29,231.13,232.19,83958.0,231.5323,231.8489,228.7219,229.7708,83958.0
2024-10-07 10:00:00,232.19,232.37,231.29,231.43,59829.0,229.7708,229.9489,228.8802,229.0187,59829.0
2024-10-07 10:05:00,231.38,232.25,231.25,231.79,28335.0,228.9692,229.8302,228.8406,229.375,28335.0
2024-10-07 10:10:00,231.88,231.88,230.49,230.68,51066.0,229.464,229.464,228.0885,228.2765,51066.0
2024-10-07 10:15:00,230.72,231.67,230.62,231.5,31563.0,228.3161,229.2562,228.2172,229.088,31563.0
2024-10-07 10:20:00,231.5,232.24,231.3,231.84,18778.0,229.088,229.8203,228.8901,229.4245,18778.0
2024-10-07 10:25:00,231.84,232.28,231.79,232.0,53808.0,229.4245,229.8599,229.375,229.5828,53808.0
2024-10-07 10:30:00,231.92,231.92,230.69,231.49,40801.0,229.5036,229.5036,228.2864,229.0781,40801.0
2024-10-07 10:35:00,231.54,231.9,231.0,231.42,17102.0,229.1276,229.4838,228.5932,229.0088,17102.0
2024-10-07 10:40:00,231.33,231.78,231.24,231.25,22189.0,228.9198,229.3651,228.8307,228.8406,22189.0
2024-10-07 10:45:00,231.25,231.63,231.11,231.31,16025.0,228.8406,229.2166,228.7021,228.9,16025.0
2024-10-07 10:50:00,231.46,231.8,231.0,231.45,29715.0,229.0484,229.3849,228.5932,229.0385,29715.0
2024-10-07 10:55:00,231.79,232.0,231.41,231.43,19662.0,229.375,229.5828,228.9989,229.0187,19662.0
2024-10-07 11:00:00,231.29,232.85,231.11,232.69,21716.0,228.8802,230.4239,228.7021,230.2656,21716.0
2024-10-07 11:05:00,232.7,233.6,232.27,233.58,21142.0,230.2755,231.1661,229.85,231.1463,21142.0
2024-10-07 11:10:00,233.59,234.42,233.56,234.24,21375.0,231.1562,231.9776,231.1265,231.7995,21375.0
2024-10-07 11:15:00,234.24,235.65,234.17,235.48,31996.0,231.7995,233.1948,231.7302,233.0265,31996.0
2024-10-07 11:20:00,235.58,236.98,235.49,236.49,31156.0,233.1255,234.5109,233.0364,234.026,31156.0
2024-10-07 11:25:00,236.55,236.79,235.58,235.81,18451.0,234.0854,234.3229,233.1255,233.3531,18451.0
2024-10-07 11:30:00,235.85,235.86,235.02,235.28,12852.0,233.3927,233.4026,232.5713,232.8286,12852.0
2024-10-07 11:35:00,235.37,236.23,235.27,236.06,12273.0,232.9177,233.7687,232.8187,233.6005,12273.0
2024-10-07 11:40:00,235.87,236.25,234.01,234.01,12282.0,233.4125,233.7885,231.5718,231.5718,12282.0
2024-10-07 11:45:00,234.31,235.0,234.3,234.81,9821.0,231.8687,232.5515,231.8588,232.3635,9821.0
2024-10-07 11:50:00,234.81,235.33,234.76,234.84,5274.0,232.3635,232.8781,232.314,232.3932,5274.0
2024-10-07 11:55:00,234.83,235.88,234.83,235.67,10417.0,232.3833,233.4224,232.3833,233.2146,10417.0
2024-10-07 12:00:00,235.67,235.67,235.18,235.43,8549.0,233.2146,233.2146,232.7297,232.9771,8549.0
2024-10-07 12:05:00,235.43,236.56,235.16,236.46,30439.0,232.9771,234.0953,232.7099,233.9963,30439.0
2024-10-07 12:10:00,236.52,236.52,235.68,235.95,9983.0,234.0557,234.0557,233.2244,233.4916,9983.0
2024-10-07 12:15:00,236.07,236.07,234.52,234.73,28753.0,233.6104,233.6104,232.0765,232.2843,28753.0
2024-10-07 12:20:00,234.62,235.37,234.47,235.37,6318.0,232.1755,232.9177,232.0271,232.9177,6318.0
2024-10-07 12:25:00,235.45,235.66,234.7,234.72,7301.0,232.9968,233.2047,232.2547,232.2744,7301.0
2024-10-07 12:30:00,234.99,235.18,234.72,235.02,6571.0,232.5416,232.7297,232.2744,232.5713,6571.0
2024-10-07 12:35:00,235.18,235.18,233.69,234.03,9146.0,232.7297,232.7297,231.2552,231.5916,9146.0
2024-10-07 12:40:00,234.04,234.51,233.83,234.39,12269.0,231.6015,232.0666,231.3937,231.9479,12269.0
2024-10-07 12:45:00,234.37,234.5,233.94,234.19,16258.0,231.9281,232.0567,231.5026,231.75,16258.0
2024-10-07 12:50:00,234.42,235.13,234.23,235.13,13036.0,231.9776,232.6802,231.7896,232.6802,13036.0
2024-10-07 12:55:00,235.12,235.46,235.0,235.12,6045.0,232.6703,233.0067,232.5515,232.6703,6045.0
2024-10-07 13:00:00,235.31,235.31,234.48,234.68,11100.0,232.8583,232.8583,232.037,232.2349,11100.0
2024-10-07 13:05:00,234.66,234.92,234.52,234.69,8704.0,232.2151,232.4724,232.0765,232.2448,8704.0
2024-10-07 13:10:00,234.69,234.86,234.52,234.71,9487.0,232.2448,232.413,232.0765,232.2646,9487.0
2024-10-07 13:15:00,234.88,235.11,234.5,234.88,14189.0,232.4328,232.6604,232.0567,232.4328,14189.0
2024-10-07 13:20:00,234.85,234.86,234.12,234.12,8854.0,232.4031,232.413,231.6807,231.6807,8854.0
2024-10-07 13:25:00,234.25,234.36,234.12,234.22,5994.0,231.8093,231.9182,231.6807,231.7797,5994.0
2024-10-07 13:30:00,234.13,234.73,234.08,234.2,16099.0,231.6906,232.2843,231.6411,231.7599,16099.0
2024-10-07 13:35:00,234.3,235.12,234.3,234.84,9991.0,231.8588,232.6703,231.8588,232.3932,9991.0
2024-10-07 13:40:00,234.77,235.1,234.37,235.0,19912.0,232.3239,232.6505,231.9281,232.5515,19912.0
2024-10-07 13:45:00,235.04,235.24,234.93,235.07,9638.0,232.5911,232.789,232.4823,232.6208,9638.0
2024-10-07 13:50:00,235.14,235.3,234.81,235.3,14397.0,232.6901,232.8484,232.3635,232.8484,14397.0
2024-10-07 13:55:00,235.38,235.99,235.35,235.97,12226.0,232.9276,233.5312,232.8979,233.5114,12226.0
2024-10-07 14:00:00,235.86,235.9,235.58,235.75,6728.0,233.4026,233.4422,233.1255,233.2937,6728.0
2024-10-07 14:05:00,235.76,235.78,234.81,234.9,10645.0,233.3036,233.3234,232.3635,232.4526,10645.0
2024-10-07 14:10:00,234.85,235.48,234.85,235.09,10156.0,232.4031,233.0265,232.4031,232.6406,10156.0
2024-10-07 14:15:00,235.15,235.83,235.14,235.63,12960.0,232.7,233.3729,232.6901,233.175,12960.0
2024-10-07 14:20:00,235.46,235.88,235.34,235.56,10915.0,233.0067,233.4224,232.888,233.1057,10915.0
2024-10-07 14:25:00,235.7,235.88,235.01,235.57,21521.0,233.2442,233.4224,232.5614,233.1156,21521.0
2024-10-07 14:30:00,235.51,236.17,235.3,235.51,13886.0,233.0562,233.7093,232.8484,233.0562,13886.0
2024-10-07 14:35:00,235.47,235.49,234.5,234.65,26188.0,233.0166,233.0364,232.0567,232.2052,26188.0
2024-10-07 14:40:00,234.64,234.98,234.5,234.98,8943.0,232.1953,232.5317,232.0567,232.5317,8943.0
2024-10-07 14:45:00,234.93,235.12,234.62,234.91,7058.0,232.4823,232.6703,232.1755,232.4625,7058.0
2024-10-07 14:50:00,235.01,235.15,234.73,235.11,14060.0,232.5614,232.7,232.2843,232.6604,14060.0
2024-10-07 14:55:00,235.08,235.11,234.68,234.8,12377.0,232.6307,232.6604,232.2349,232.3536,12377.0
2024-10-07 15:00:00,234.81,235.15,234.64,235.06,8754.0,232.3635,232.7,232.1953,232.6109,8754.0
2024-10-07 15:05:00,235.15,235.98,235.07,235.78,14130.0,232.7,233.5213,232.6208,233.3234,14130.0
2024-10-07 15:10:00,235.84,236.07,235.76,235.79,10212.0,233.3828,233.6104,233.3036,233.3333,10212.0
2024-10-07 15:15:00,235.7,235.88,235.62,235.74,19336.0,233.2442,233.4224,233.1651,233.2838,19336.0
2024-10-07 15:20:00,235.73,235.73,234.7,234.96,22417.0,233.2739,233.2739,232.2547,232.5119,22417.0
2024-10-07 15:25:00,234.98,235.71,234.97,235.44,18994.0,232.5317,233.2541,232.5218,232.9869,18994.0
2024-10-07 15:30:00,235.5,235.57,234.91,235.07,19799.0,233.0463,233.1156,232.4625,232.6208,19799.0
2024-10-07 15:35:00,235.02,235.13,234.5,234.74,18034.0,232.5713,232.6802,232.0567,232.2942,18034.0
2024-10-07 15:40:00,234.76,235.3,234.75,235.2,21655.0,232.314,232.8484,232.3041,232.7494,21655.0
2024-10-07 15:45:00,235.17,235.63,235.1,235.63,37897.0,232.7198,233.175,232.6505,233.175,37897.0
2024-10-07 15:50:00,235.55,236.71,235.51,235.72,64541.0,233.0958,234.2437,233.0562,233.264,64541.0
2024-10-07 15:55:00,235.71,236.57,235.47,236.35,152817.0,233.2541,234.1052,233.0166,233.8875,152817.0
2024-10-08 09:30:00,240.36,245.85,240.0,244.71,111354.0,237.8557,243.2885,237.4994,242.1604,111354.0
2024-10-08 09:35:00,244.48,245.01,241.8,242.46,65092.0,241.9328,242.4572,239.2807,239.9338,65092.0
2024-10-08 09:40:00,242.57,243.81,241.71,243.7,42635.0,240.0427,241.2697,239.1916,241.1609,42635.0
2024-10-08 09:45:00,243.83,245.0,242.67,244.7,46103.0,241.2895,242.4473,240.1416,242.1505,46103.0
2024-10-08 09:50:00,244.84,245.7,243.75,245.3,45966.0,242.289,243.14,241.2104,242.7442,45966.0
2024-10-08 09:55:00,245.3,245.3,244.09,244.09,40683.0,242.7442,242.7442,241.5468,241.5468,40683.0
2024-10-08 10:00:00,244.44,245.19,243.55,243.81,47679.0,241.8932,242.6354,241.0124,241.2697,47679.0
2024-10-08 10:05:00,243.95,244.31,243.51,244.31,23934.0,241.4083,241.7645,240.9729,241.7645,23934.0
2024-10-08 10:10:00,243.98,244.05,242.81,243.0,35090.0,241.438,241.5072,240.2802,240.4682,35090.0
2024-10-08 10:15:00,242.95,243.36,242.28,243.11,35651.0,240.4187,240.8244,239.7557,240.577,35651.0
2024-10-08 10:20:00,242.96,243.54,242.71,243.22,31509.0,240.4286,241.0026,240.1812,240.6859,31509.0
2024-10-08 10:25:00,243.23,244.39,242.96,243.43,21102.0,240.6958,241.8437,240.4286,240.8937,21102.0
2024-10-08 10:30:00,243.53,244.33,243.31,243.85,23367.0,240.9927,241.7843,240.775,241.3093,23367.0
2024-10-08 10:35:00,244.02,245.22,243.83,244.33,52353.0,241.4776,242.6651,241.2895,241.7843,52353.0
2024-10-08 10:40:00,244.44,245.2,244.26,244.29,13251.0,241.8932,242.6453,241.7151,241.7447,13251.0
2024-10-08 10:45:00,244.29,245.65,244.13,245.56,15652.0,241.7447,243.0906,241.5864,243.0015,15652.0
2024-10-08 10:50:00,245.56,245.84,245.39,245.58,14786.0,243.0015,243.2786,242.8333,243.0213,14786.0
2024-10-08 10:55:00,245.75,246.71,245.46,246.42,32662.0,243.1895,244.1395,242.9025,243.8525,32662.0
2024-10-08 11:00:00,246.47,246.59,245.15,245.15,18070.0,243.902,244.0208,242.5958,242.5958,18070.0
2024-10-08 11:05:00,245.34,245.53,242.56,243.13,66545.0,242.7838,242.9718,240.0328,240.5968,66545.0
2024-10-08 11:10:00,243.24,243.37,242.42,243.0,29081.0,240.7057,240.8343,239.8942,240.4682,29081.0
2024-10-08 11:15:00,243.22,243.47,242.94,243.33,11823.0,240.6859,240.9333,240.4088,240.7947,11823.0
2024-10-08 11:20:00,243.12,243.33,242.49,242.92,24571.0,240.5869,240.7947,239.9635,240.389,24571.0
2024-10-08 11:25:00,242.73,243.5,242.73,243.46,11820.0,240.201,240.963,240.201,240.9234,11820.0
2024-10-08 11:30:00,243.48,243.69,242.36,242.47,25739.0,240.9432,241.151,239.8348,239.9437,25739.0
2024-10-08 11:35:00,242.68,243.94,242.46,243.64,110333.0,240.1515,241.3984,239.9338,241.1015,110333.0
2024-10-08 11:40:00,243.63,244.08,243.2,243.97,16171.0,241.0916,241.5369,240.6661,241.4281,16171.0
2024-10-08 11:45:00,244.11,244.12,243.07,243.21,5552.0,241.5666,241.5765,240.5375,240.676,5552.0
2024-10-08 11:50:00,243.34,243.34,242.5,242.68,17570.0,240.8046,240.8046,239.9734,240.1515,17570.0
2024-10-08 11:55:00,242.68,242.68,242.29,242.56,6427.0,240.1515,240.1515,239.7656,240.0328,6427.0
2024-10-08 12:00:00,242.64,243.11,242.55,242.92,12686.0,240.1119,240.577,240.0229,240.389,12686.0
2024-10-08 12:05:00,242.89,243.17,242.62,243.17,14521.0,240.3593,240.6364,240.0921,240.6364,14521.0
2024-10-08 12:10:00,243.14,243.16,242.53,242.59,8290.0,240.6067,240.6265,240.0031,240.0625,8290.0
2024-10-08 12:15:00,242.74,242.99,242.63,242.85,8494.0,240.2109,240.4583,240.102,240.3197,8494.0
2024-10-08 12:20:00,242.84,243.09,242.69,243.04,16285.0,240.3098,240.5572,240.1614,240.5078,16285.0
2024-10-08 12:25:00,243.04,243.36,243.03,243.28,3809.0,240.5078,240.8244,240.4979,240.7453,3809.0
2024-10-08 12:30:00,243.22,243.49,243.0,243.26,14695.0,240.6859,240.9531,240.4682,240.7255,14695.0
2024-10-08 12:35:00,243.33,243.56,243.17,243.54,9583.0,240.7947,241.0223,240.6364,241.0026,9583.0
2024-10-08 12:40:00,243.56,243.56,242.88,242.99,8955.0,241.0223,241.0223,240.3494,240.4583,8955.0
2024-10-08 12:45:00,243.04,243.04,242.58,242.78,12670.0,240.5078,240.5078,240.0526,240.2505,12670.0
2024-10-08 12:50:00,242.78,242.94,242.76,242.76,2916.0,240.2505,240.4088,240.2307,240.2307,2916.0
2024-10-08 12:55:00,242.69,243.12,242.58,242.94,45841.0,240.1614,240.5869,240.0526,240.4088,45841.0
2024-10-08 13:00:00,242.97,243.02,242.91,242.91,9382.0,240.4385,240.488,240.3791,240.3791,9382.0
2024-10-08 13:05:00,242.92,242.94,242.75,242.81,6579.0,240.389,240.4088,240.2208,240.2802,6579.0
2024-10-08 13:10:00,242.81,242.91,242.7,242.91,4706.0,240.2802,240.3791,240.1713,240.3791,4706.0
2024-10-08 13:15:00,242.99,242.99,241.7,242.06,46143.0,240.4583,240.4583,239.1817,239.538,46143.0
2024-10-08 13:20:00,241.94,242.55,241.85,242.54,15798.0,239.4192,240.0229,239.3302,240.013,15798.0
2024-10-08 13:25:00,242.55,242.65,242.17,242.53,28596.0,240.0229,240.1218,239.6468,240.0031,28596.0
2024-10-08 13:30:00,242.53,242.76,242.09,242.16,9053.0,240.0031,240.2307,239.5677,239.6369,9053.0
2024-10-08 13:35:00,242.16,242.28,241.83,242.19,12929.0,239.6369,239.7557,239.3104,239.6666,12929.0
2024-10-08 13:40:00,242.29,242.41,242.08,242.25,4745.0,239.7656,239.8843,239.5578,239.726,4745.0
2024-10-08 13:45:00,242.45,242.81,242.45,242.68,4787.0,239.9239,240.2802,239.9239,240.1515,4787.0
2024-10-08 13:50:00,242.81,242.94,242.68,242.81,2152.0,240.2802,240.4088,240.1515,240.2802,2152.0
2024-10-08 13:55:00,242.81,243.06,242.7,243.01,15665.0,240.2802,240.5276,240.1713,240.4781,15665.0
2024-10-08 14:00:00,243.03,243.46,243.0,243.11,13504.0,240.4979,240.9234,240.4682,240.577,13504.0
2024-10-08 14:05:00,243.15,243.28,243.0,243.24,10514.0,240.6166,240.7453,240.4682,240.7057,10514.0
2024-10-08 14:10:00,243.24,243.26,242.89,243.0,30754.0,240.7057,240.7255,240.3593,240.4682,30754.0
2024-10-08 14:15:00,243.0,243.1,242.6,242.73,8921.0,240.4682,240.5671,240.0723,240.201,8921.0
2024-10-08 14:20:00,242.7,242.72,242.0,242.16,23950.0,240.1713,240.1911,239.4786,239.6369,23950.0
2024-10-08 14:25:00,242.16,242.16,241.71,242.02,35320.0,239.6369,239.6369,239.1916,239.4984,35320.0
2024-10-08 14:30:00,241.89,242.08,240.85,241.29,9552.0,239.3697,239.5578,238.3406,238.776,9552.0
2024-10-08 14:35:00,241.29,241.66,241.15,241.49,6722.0,238.776,239.1421,238.6375,238.9739,6722.0
2024-10-08 14:40:00,241.51,241.51,241.11,241.41,4342.0,238.9937,238.9937,238.5979,238.8947,4342.0
2024-10-08 14:45:00,241.21,241.67,241.06,241.65,28606.0,238.6968,239.152,238.5484,239.1322,28606.0
2024-10-08 14:50:00,241.71,241.83,241.54,241.68,8072.0,239.1916,239.3104,239.0234,239.1619,8072.0
2024-10-08 14:55:00,241.5,242.22,241.46,242.01,12814.0,238.9838,239.6963,238.9442,239.4885,12814.0
2024-10-08 15:00:00,242.01,242.11,241.84,242.08,10435.0,239.4885,239.5875,239.3203,239.5578,10435.0
2024-10-08 15:05:00,242.06,242.49,241.96,242.38,11482.0,239.538,239.9635,239.439,239.8546,11482.0
2024-10-08 15:10:00,242.43,242.44,241.93,242.08,8723.0,239.9041,239.914,239.4093,239.5578,8723.0
2024-10-08 15:15:00,242.0,242.32,241.95,242.24,10996.0,239.4786,239.7953,239.4291,239.7161,10996.0
2024-10-08 15:20:00,242.33,242.33,241.94,241.98,9258.0,239.8052,239.8052,239.4192,239.4588,9258.0
2024-10-08 15:25:00,242.05,242.29,242.04,242.08,13166.0,239.5281,239.7656,239.5182,239.5578,13166.0
2024-10-08 15:30:00,242.13,242.8,242.12,242.6,15778.0,239.6072,240.2703,239.5973,240.0723,15778.0
2024-10-08 15:35:00,242.55,242.56,242.17,242.45,15674.0,240.0229,240.0328,239.6468,239.9239,15674.0
2024-10-08 15:40:00,242.51,243.04,242.22,242.77,33390.0,239.9833,240.5078,239.6963,240.2406,33390.0
2024-10-08 15:45:00,242.84,243.21,242.64,243.01,20392.0,240.3098,240.676,240.1119,240.4781,20392.0
2024-10-08 15:50:00,243.0,243.54,242.9,243.06,44698.0,240.4682,241.0026,240.3692,240.5276,44698.0
2024-10-08 15:55:00,243.05,243.36,242.98,243.2,125776.0,240.5177,240.8244,240.4484,240.6661,125776.0
2024-10-09 09:30:00,243.0,243.59,242.0,243.56,20327.0,240.4682,241.052,239.4786,241.0223,20327.0
2024-10-09 09:35:00,243.22,243.56,242.4,242.5,11244.0,240.6859,241.0223,239.8744,239.9734,11244.0
2024-10-09 09:40:00,242.73,243.07,242.4,243.0,12007.0,240.201,240.5375,239.8744,240.4682,12007.0
2024-10-09 09:45:00,243.0,243.82,242.13,242.76,17741.0,240.4682,241.2796,239.6072,240.2307,17741.0
2024-10-09 09:50:00,242.56,243.83,242.55,243.6,9330.0,240.0328,241.2895,240.0229,241.0619,9330.0
2024-10-09 09:55:00,243.52,244.77,243.04,244.68,18118.0,240.9828,242.2197,240.5078,242.1307,18118.0
2024-10-09 10:00:00,244.76,245.5,244.7,245.18,27153.0,242.2098,242.9421,242.1505,242.6255,27153.0
2024-10-09 10:05:00,245.27,245.8,244.75,245.31,21864.0,242.7145,243.239,242.1999,242.7541,21864.0
2024-10-09 10:10:00,245.38,245.54,244.12,244.12,20968.0,242.8234,242.9817,241.5765,241.5765,20968.0
2024-10-09 10:15:00,244.12,244.27,243.29,243.71,8852.0,241.5765,241.7249,240.7552,241.1708,8852.0
2024-10-09 10:20:00,243.56,244.14,243.54,244.14,7847.0,241.0223,241.5963,241.0026,241.5963,7847.0
2024-10-09 10:25:00,243.84,244.42,243.83,244.25,9720.0,241.2994,241.8734,241.2895,241.7052,9720.0
2024-10-09 10:30:00,244.42,244.49,243.56,243.7,18287.0,241.8734,241.9427,241.0223,241.1609,18287.0
2024-10-09 10:35:00,243.69,244.22,243.5,243.95,9459.0,241.151,241.6755,240.963,241.4083,9459.0
2024-10-09 10:40:00,244.1,244.38,243.7,244.31,10328.0,241.5567,241.8338,241.1609,241.7645,10328.0
2024-10-09 10:45:00,244.31,244.41,243.45,243.64,10597.0,241.7645,241.8635,240.9135,241.1015,10597.0
2024-10-09 10:50:00,243.53,243.99,243.45,243.7,8590.0,240.9927,241.4479,240.9135,241.1609,8590.0
2024-10-09 10:55:00,243.62,243.77,243.21,243.77,20415.0,241.0817,241.2302,240.676,241.2302,20415.0
2024-10-09 11:00:00,243.59,243.77,243.28,243.29,9173.0,241.052,241.2302,240.7453,240.7552,9173.0
2024-10-09 11:05:00,243.42,243.51,243.05,243.5,8344.0,240.8838,240.9729,240.5177,240.963,8344.0
2024-10-09 11:10:00,243.62,243.62,243.33,243.43,4566.0,241.0817,241.0817,240.7947,240.8937,4566.0
2024-10-09 11:15:00,243.48,243.69,243.21,243.56,8066.0,240.9432,241.151,240.676,241.0223,8066.0
2024-10-09 11:20:00,243.66,243.95,243.45,243.91,4382.0,241.1213,241.4083,240.9135,241.3687,4382.0
2024-10-09 11:25:00,243.87,244.0,243.47,243.72,5967.0,241.3291,241.4578,240.9333,241.1807,5967.0
2024-10-09 11:30:00,243.52,243.99,243.52,243.99,5996.0,240.9828,241.4479,240.9828,241.4479,5996.0
2024-10-09 11:35:00,243.77,243.83,243.55,243.55,600.0,241.2302,241.2895,241.0124,241.0124,600.0
2024-10-09 11:40:00,243.71,244.0,243.69,244.0,2802.0,241.1708,241.4578,241.151,241.4578,2802.0
2024-10-09 11:45:00,243.77,243.89,243.32,243.52,6773.0,241.2302,241.3489,240.7848,240.9828,6773.0
2024-10-09 11:50:00,243.56,243.71,243.21,243.4,6966.0,241.0223,241.1708,240.676,240.864,6966.0
2024-10-09 11:55:00,243.29,243.47,243.07,243.42,14382.0,240.7552,240.9333,240.5375,240.8838,14382.0
2024-10-09 12:00:00,243.41,243.78,243.28,243.73,5620.0,240.8739,241.2401,240.7453,241.1906,5620.0
2024-10-09 12:05:00,243.78,244.15,243.6,244.03,8846.0,241.2401,241.6062,241.0619,241.4874,8846.0
2024-10-09 12:10:00,244.03,244.06,243.82,244.01,7289.0,241.4874,241.5171,241.2796,241.4677,7289.0
2024-10-09 12:15:00,243.93,244.3,243.87,244.3,10695.0,241.3885,241.7546,241.3291,241.7546,10695.0
2024-10-09 12:20:00,244.3,244.8,244.22,244.43,6093.0,241.7546,242.2494,241.6755,241.8833,6093.0
2024-10-09 12:25:00,244.56,244.56,244.36,244.47,19659.0,242.0119,242.0119,241.814,241.9229,19659.0
2024-10-09 12:30:00,244.47,244.51,243.99,244.41,8602.0,241.9229,241.9624,241.4479,241.8635,8602.0
2024-10-09 12:35:00,244.42,244.54,244.13,244.19,7925.0,241.8734,241.9921,241.5864,241.6458,7925.0
2024-10-09 12:40:00,244.04,244.28,243.88,244.2,2841.0,241.4973,241.7348,241.339,241.6557,2841.0
2024-10-09 12:45:00,244.05,244.41,244.05,244.24,1833.0,241.5072,241.8635,241.5072,241.6953,1833.0
2024-10-09 12:50:00,244.18,244.29,243.89,244.14,8823.0,241.6359,241.7447,241.3489,241.5963,8823.0
2024-10-09 12:55:00,244.11,244.26,243.95,244.11,2841.0,241.5666,241.7151,241.4083,241.5666,2841.0
2024-10-09 13:00:00,244.21,244.21,243.59,243.6,8084.0,241.6656,241.6656,241.052,241.0619,8084.0
2024-10-09 13:05:00,243.6,243.86,243.6,243.64,9300.0,241.0619,241.3192,241.0619,241.1015,9300.0
2024-10-09 13:10:00,243.7,243.81,243.62,243.73,4125.0,241.1609,241.2697,241.0817,241.1906,4125.0
2024-10-09 13:15:00,243.73,244.0,243.7,243.96,6535.0,241.1906,241.4578,241.1609,241.4182,6535.0
2024-10-09 13:20:00,243.9,244.18,243.8,243.96,26795.0,241.3588,241.6359,241.2598,241.4182,26795.0
2024-10-09 13:25:00,243.95,243.95,243.74,243.81,4247.0,241.4083,241.4083,241.2005,241.2697,4247.0
2024-10-09 13:30:00,243.91,243.91,243.68,243.78,6398.0,241.3687,241.3687,241.1411,241.2401,6398.0
2024-10-09 13:35:00,243.81,243.87,243.65,243.75,1659.0,241.2697,241.3291,241.1114,241.2104,1659.0
2024-10-09 13:40:00,243.74,244.05,243.66,243.96,6028.0,241.2005,241.5072,241.1213,241.4182,6028.0
2024-10-09 13:45:00,243.89,244.15,243.74,243.97,1700.0,241.3489,241.6062,241.2005,241.4281,1700.0
2024-10-09 13:50:00,243.96,244.15,243.93,244.05,9343.0,241.4182,241.6062,241.3885,241.5072,9343.0
2024-10-09 13:55:00,244.05,244.48,243.9,244.46,37391.0,241.5072,241.9328,241.3588,241.913,37391.0
2024-10-09 14:00:00,244.58,244.59,244.24,244.45,16934.0,242.0317,242.0416,241.6953,241.9031,16934.0
2024-10-09 14:05:00,244.45,245.0,244.29,244.55,112083.0,241.9031,242.4473,241.7447,242.002,112083.0
2024-10-09 14:10:00,244.66,244.66,243.98,244.06,8385.0,242.1109,242.1109,241.438,241.5171,8385.0
2024-10-09 14:15:00,244.05,244.05,243.7,243.85,5999.0,241.5072,241.5072,241.1609,241.3093,5999.0
2024-10-09 14:20:00,243.94,244.59,243.93,244.59,15093.0,241.3984,242.0416,241.3885,242.0416,15093.0
2024-10-09 14:25:00,244.54,244.55,244.17,244.2,15790.0,241.9921,242.002,241.626,241.6557,15790.0
2024-10-09 14:30:00,244.16,244.19,243.87,244.0,10968.0,241.6161,241.6458,241.3291,241.4578,10968.0
2024-10-09 14:35:00,244.02,244.16,243.62,244.16,5776.0,241.4776,241.6161,241.0817,241.6161,5776.0
2024-10-09 14:40:00,244.05,244.53,243.95,244.23,8058.0,241.5072,241.9822,241.4083,241.6854,8058.0
2024-10-09 14:45:00,244.1,244.49,243.96,243.97,11109.0,241.5567,241.9427,241.4182,241.4281,11109.0
2024-10-09 14:50:00,243.97,244.14,243.84,243.85,5452.0,241.4281,241.5963,241.2994,241.3093,5452.0
2024-10-09 14:55:00,243.86,243.93,243.5,243.66,4865.0,241.3192,241.3885,240.963,241.1213,4865.0
2024-10-09 15:00:00,243.55,243.68,243.18,243.6,14674.0,241.0124,241.1411,240.6463,241.0619,14674.0
2024-10-09 15:05:00,243.68,243.94,243.57,243.82,11050.0,241.1411,241.3984,241.0322,241.2796,11050.0
2024-10-09 15:10:00,243.8,243.91,243.69,243.79,3652.0,241.2598,241.3687,241.151,241.2499,3652.0
2024-10-09 15:15:00,243.73,243.95,243.49,243.53,14769.0,241.1906,241.4083,240.9531,240.9927,14769.0
2024-10-09 15:20:00,243.5,244.07,243.42,244.07,19045.0,240.963,241.527,240.8838,241.527,19045.0
2024-10-09 15:25:00,244.08,244.45,243.94,244.44,4738.0,241.5369,241.9031,241.3984,241.8932,4738.0
2024-10-09 15:30:00,244.44,245.04,244.16,244.75,11984.0,241.8932,242.4869,241.6161,242.1999,11984.0
2024-10-09 15:35:00,244.77,244.87,244.39,244.73,8743.0,242.2197,242.3187,241.8437,242.1802,8743.0
2024-10-09 15:40:00,244.81,245.06,244.64,245.04,15024.0,242.2593,242.5067,242.0911,242.4869,15024.0
2024-10-09 15:45:00,245.05,245.49,244.96,245.36,28634.0,242.4968,242.9322,242.4078,242.8036,28634.0
2024-10-09 15:50:00,245.45,245.5,244.49,244.69,41408.0,242.8927,242.9421,241.9427,242.1406,41408.0
2024-10-09 15:55:00,244.71,245.48,244.5,245.46,112982.0,242.1604,242.9223,241.9526,242.9025,112982.0
2024-10-10 09:30:00,245.72,246.65,245.49,246.64,27043.0,243.1598,244.0802,242.9322,244.0703,27043.0
2024-10-10 09:35:00,246.64,247.83,245.58,247.83,14050.0,244.0703,245.2479,243.0213,245.2479,14050.0
2024-10-10 09:40:00,247.81,248.3,247.32,247.33,21368.0,245.2281,245.713,244.7432,244.7531,21368.0
2024-10-10 09:45:00,247.09,248.83,246.61,248.45,37685.0,244.5156,246.2374,244.0406,245.8614,37685.0
2024-10-10 09:50:00,248.41,248.95,248.08,248.4,16935.0,245.8218,246.3562,245.4953,245.8119,16935.0
2024-10-10 09:55:00,248.6,249.58,248.38,249.01,27747.0,246.0098,246.9796,245.7921,246.4156,27747.0
2024-10-10 10:00:00,249.01,249.47,248.71,249.35,18434.0,246.4156,246.8708,246.1187,246.752,18434.0
2024-10-10 10:05:00,249.29,251.93,249.28,251.54,41931.0,246.6926,249.3051,246.6827,248.9192,41931.0
2024-10-10 10:10:00,251.35,251.83,250.32,250.71,23587.0,248.7312,249.2062,247.7119,248.0978,23587.0
2024-10-10 10:15:00,250.71,251.43,250.11,251.11,31911.0,248.0978,248.8103,247.5041,248.4937,31911.0
2024-10-10 10:20:00,251.01,251.83,250.49,251.83,23298.0,248.3947,249.2062,247.8801,249.2062,23298.0
2024-10-10 10:25:00,251.58,251.78,248.9,249.13,33709.0,248.9588,249.1567,246.3067,246.5343,33709.0
2024-10-10 10:30:00,248.98,249.09,247.87,248.24,19497.0,246.3859,246.4947,245.2874,245.6536,19497.0
2024-10-10 10:35:00,248.37,249.18,248.02,248.52,39529.0,245.7822,246.5838,245.4359,245.9307,39529.0
2024-10-10 10:40:00,248.67,248.92,247.95,248.19,20447.0,246.0791,246.3265,245.3666,245.6041,20447.0
2024-10-10 10:45:00,248.19,248.5,247.88,248.46,15473.0,245.6041,245.9109,245.2973,245.8713,15473.0
2024-10-10 10:50:00,248.55,249.16,248.46,248.89,8757.0,245.9604,246.564,245.8713,246.2968,8757.0
2024-10-10 10:55:00,248.89,249.1,248.69,248.81,6070.0,246.2968,246.5046,246.0989,246.2176,6070.0
2024-10-10 11:00:00,248.5,248.99,248.5,248.85,2038.0,245.9109,246.3958,245.9109,246.2572,2038.0
2024-10-10 11:05:00,248.98,249.27,248.93,249.0,7434.0,246.3859,246.6729,246.3364,246.4057,7434.0
2024-10-10 11:10:00,248.95,249.41,248.58,249.18,8756.0,246.3562,246.8114,245.99,246.5838,8756.0
2024-10-10 11:15:00,249.33,249.7,249.3,249.48,4475.0,246.7322,247.0984,246.7025,246.8807,4475.0
2024-10-10 11:20:00,249.54,251.53,249.54,251.49,45867.0,246.94,248.9093,246.94,248.8697,45867.0
2024-10-10 11:25:00,251.48,251.48,250.76,250.88,11555.0,248.8598,248.8598,248.1473,248.2661,11555.0
2024-10-10 11:30:00,250.86,251.34,250.85,251.02,7120.0,248.2463,248.7213,248.2364,248.4046,7120.0
2024-10-10 11:35:00,251.25,251.28,250.71,251.2,10480.0,248.6322,248.6619,248.0978,248.5827,10480.0
2024-10-10 11:40:00,251.06,251.43,251.05,251.22,5223.0,248.4442,248.8103,248.4343,248.6025,5223.0
2024-10-10 11:45:00,251.16,251.25,250.76,251.06,19093.0,248.5432,248.6322,248.1473,248.4442,19093.0
2024-10-10 11:50:00,251.06,251.25,250.8,250.95,14885.0,248.4442,248.6322,248.1869,248.3353,14885.0
2024-10-10 11:55:00,251.05,251.14,250.7,251.0,14510.0,248.4343,248.5234,248.088,248.3848,14510.0
2024-10-10 12:00:00,250.93,250.94,250.46,250.77,45804.0,248.3156,248.3255,247.8505,248.1572,45804.0
2024-10-10 12:05:00,250.63,251.02,250.58,250.88,8620.0,248.0187,248.4046,247.9692,248.2661,8620.0
2024-10-10 12:10:00,250.94,251.5,250.92,251.31,10076.0,248.3255,248.8796,248.3057,248.6916,10076.0
2024-10-10 12:15:00,251.26,251.6,251.26,251.3,3473.0,248.6421,248.9786,248.6421,248.6817,3473.0
2024-10-10 12:20:00,251.56,251.75,251.3,251.56,6106.0,248.939,249.127,248.6817,248.939,6106.0
2024-10-10 12:25:00,251.57,251.63,251.41,251.41,2193.0,248.9489,249.0083,248.7906,248.7906,2193.0
2024-10-10 12:30:00,251.47,251.54,251.07,251.18,8627.0,248.8499,248.9192,248.4541,248.563,8627.0
2024-10-10 12:35:00,251.18,251.57,251.14,251.49,3569.0,248.563,248.9489,248.5234,248.8697,3569.0
2024-10-10 12:40:00,251.21,251.67,250.78,251.03,21612.0,248.5926,249.0478,248.1671,248.4145,21612.0
2024-10-10 12:45:00,251.16,251.16,250.73,251.12,4633.0,248.5432,248.5432,248.1176,248.5036,4633.0
2024-10-10 12:50:00,251.14,251.3,250.91,250.92,2193.0,248.5234,248.6817,248.2958,248.3057,2193.0
2024-10-10 12:55:00,251.09,251.17,249.74,249.97,12918.0,248.4739,248.5531,247.138,247.3656,12918.0
2024-10-10 13:00:00,249.73,249.93,249.09,249.19,8675.0,247.1281,247.326,246.4947,246.5937,8675.0
2024-10-10 13:05:00,249.2,249.39,248.21,248.23,15330.0,246.6036,246.7916,245.6239,245.6437,15330.0
2024-10-10 13:10:00,248.38,248.88,248.38,248.68,7116.0,245.7921,246.2869,245.7921,246.089,7116.0
2024-10-10 13:15:00,248.6,249.4,248.49,249.21,8721.0,246.0098,246.8015,245.901,246.6135,8721.0
2024-10-10 13:20:00,249.22,249.95,249.18,249.95,6182.0,246.6234,247.3458,246.5838,247.3458,6182.0
2024-10-10 13:25:00,250.06,250.25,249.64,249.73,8243.0,247.4546,247.6426,247.039,247.1281,8243.0
2024-10-10 13:30:00,249.9,250.03,249.67,249.84,8272.0,247.2963,247.4249,247.0687,247.2369,8272.0
2024-10-10 13:35:00,249.76,250.13,249.73,249.88,7459.0,247.1577,247.5239,247.1281,247.2765,7459.0
2024-10-10 13:40:00,249.85,250.24,249.7,249.81,20852.0,247.2468,247.6327,247.0984,247.2072,20852.0
2024-10-10 13:45:00,249.84,250.17,249.7,249.92,6528.0,247.2369,247.5635,247.0984,247.3161,6528.0
2024-10-10 13:50:00,249.7,249.83,248.78,248.93,22907.0,247.0984,247.227,246.188,246.3364,22907.0
2024-10-10 13:55:00,248.96,249.13,248.86,248.86,6083.0,246.3661,246.5343,246.2671,246.2671,6083.0
2024-10-10 14:00:00,248.86,249.1,248.62,249.05,14874.0,246.2671,246.5046,246.0296,246.4551,14874.0
2024-10-10 14:05:00,248.96,249.09,248.6,248.66,6335.0,246.3661,246.4947,246.0098,246.0692,6335.0
2024-10-10 14:10:00,248.61,248.8,248.29,248.29,10079.0,246.0197,246.2078,245.7031,245.7031,10079.0
2024-10-10 14:15:00,248.43,248.47,248.23,248.39,7484.0,245.8416,245.8812,245.6437,245.802,7484.0
2024-10-10 14:20:00,248.39,248.63,248.18,248.37,13595.0,245.802,246.0395,245.5942,245.7822,13595.0
2024-10-10 14:25:00,248.55,248.56,248.06,248.06,10530.0,245.9604,245.9703,245.4755,245.4755,10530.0
2024-10-10 14:30:00,248.06,248.48,248.06,248.48,11678.0,245.4755,245.8911,245.4755,245.8911,11678.0
2024-10-10 14:35:00,248.44,248.44,248.26,248.38,1400.0,245.8515,245.8515,245.6734,245.7921,1400.0
2024-10-10 14:40:00,248.4,248.4,248.1,248.25,5445.0,245.8119,245.8119,245.515,245.6635,5445.0
2024-10-10 14:45:00,248.17,248.28,247.55,248.03,11915.0,245.5843,245.6932,244.9708,245.4458,11915.0
2024-10-10 14:50:00,247.97,248.32,247.91,248.0,12790.0,245.3864,245.7328,245.327,245.4161,12790.0
2024-10-10 14:55:00,248.0,248.48,247.98,248.47,7261.0,245.4161,245.8911,245.3963,245.8812,7261.0
2024-10-10 15:00:00,248.44,248.86,248.33,248.86,8654.0,245.8515,246.2671,245.7426,246.2671,8654.0
2024-10-10 15:05:00,248.92,249.19,248.58,249.19,14598.0,246.3265,246.5937,245.99,246.5937,14598.0
2024-10-10 15:10:00,249.19,249.19,248.71,248.71,6222.0,246.5937,246.5937,246.1187,246.1187,6222.0
2024-10-10 15:15:00,248.73,249.5,248.62,249.5,16353.0,246.1385,246.9005,246.0296,246.9005,16353.0
2024-10-10 15:20:00,249.61,249.71,249.35,249.47,8133.0,247.0093,247.1083,246.752,246.8708,8133.0
2024-10-10 15:25:00,249.45,249.89,249.35,249.77,18120.0,246.851,247.2864,246.752,247.1676,18120.0
2024-10-10 15:30:00,249.88,250.14,249.39,249.82,84419.0,247.2765,247.5338,246.7916,247.2171,84419.0
2024-10-10 15:35:00,249.74,250.9,249.74,250.81,29758.0,247.138,248.2859,247.138,248.1968,29758.0
2024-10-10 15:40:00,250.87,252.17,250.85,250.96,33220.0,248.2562,249.5426,248.2364,248.3452,33220.0
2024-10-10 15:45:00,250.96,252.27,250.85,252.14,44022.0,248.3452,249.6416,248.2364,249.513,44022.0
2024-10-10 15:50:00,252.0,252.14,250.78,251.47,62858.0,249.3744,249.513,248.1671,248.8499,62858.0
2024-10-10 15:55:00,251.4,251.6,250.5,251.31,86599.0,248.7807,248.9786,247.89,248.6916,86599.0
2024-10-11 09:30:00,246.95,252.94,246.72,251.45,88144.0,244.377,250.3046,244.1494,248.8301,88144.0
2024-10-11 09:35:00,251.45,254.39,250.9,253.67,37961.0,248.8301,251.7395,248.2859,251.027,37961.0
2024-10-11 09:40:00,253.59,255.5,252.2,253.66,52535.0,250.9478,252.8379,249.5723,251.0171,52535.0
2024-10-11 09:45:00,253.76,254.35,252.45,252.85,31663.0,251.1161,251.6999,249.8197,250.2156,31663.0
2024-10-11 09:50:00,252.85,253.27,251.0,251.42,77090.0,250.2156,250.6312,248.3848,248.8005,77090.0
2024-10-11 09:55:00,251.25,252.25,250.64,251.03,63159.0,248.6322,249.6218,248.0286,248.4145,63159.0
2024-10-11 10:00:00,251.03,253.45,251.02,253.16,43871.0,248.4145,250.8093,248.4046,250.5223,43871.0
2024-10-11 10:05:00,253.12,253.28,251.83,252.25,23957.0,250.4827,250.6411,249.2062,249.6218,23957.0
2024-10-11 10:10:00,252.25,253.25,252.2,253.05,21269.0,249.6218,250.6114,249.5723,250.4135,21269.0
2024-10-11 10:15:00,253.25,254.25,252.32,253.04,90525.0,250.6114,251.601,249.6911,250.4036,90525.0
2024-10-11 10:20:00,253.07,253.14,252.0,252.0,17006.0,250.4333,250.5025,249.3744,249.3744,17006.0
2024-10-11 10:25:00,252.62,253.17,252.16,252.94,33359.0,249.9879,250.5322,249.5327,250.3046,33359.0
2024-10-11 10:30:00,252.91,252.98,251.67,251.94,36912.0,250.2749,250.3442,249.0478,249.315,36912.0
2024-10-11 10:35:00,251.94,253.04,251.94,252.48,19685.0,249.315,250.4036,249.315,249.8494,19685.0
2024-10-11 10:40:00,252.44,253.15,252.42,252.72,14343.0,249.8098,250.5124,249.79,250.0869,14343.0
2024-10-11 10:45:00,252.6,253.66,252.47,253.66,24163.0,249.9682,251.0171,249.8395,251.0171,24163.0
2024-10-11 10:50:00,253.65,254.12,253.3,253.9,37715.0,251.0072,251.4723,250.6609,251.2546,37715.0
2024-10-11 10:55:00,253.37,254.14,253.37,253.76,23712.0,250.7301,251.4921,250.7301,251.1161,23712.0
2024-10-11 11:00:00,253.82,254.03,253.34,253.68,20604.0,251.1754,251.3833,250.7004,251.0369,20604.0
2024-10-11 11:05:00,253.53,253.72,251.77,251.86,22283.0,250.8885,251.0765,249.1468,249.2359,22283.0
2024-10-11 11:10:00,251.86,252.25,249.57,251.77,65742.0,249.2359,249.6218,246.9697,249.1468,65742.0
2024-10-11 11:15:00,251.77,253.0,251.71,252.8,28120.0,249.1468,250.364,249.0874,250.1661,28120.0
2024-10-11 11:20:00,252.81,253.0,252.0,252.19,67618.0,250.176,250.364,249.3744,249.5624,67618.0
2024-10-11 11:25:00,252.08,253.72,252.08,253.01,29267.0,249.4536,251.0765,249.4536,250.3739,29267.0
2024-10-11 11:30:00,252.99,253.29,252.39,252.99,14558.0,250.3541,250.651,249.7603,250.3541,14558.0
2024-10-11 11:35:00,253.35,253.35,252.42,252.5,11758.0,250.7103,250.7103,249.79,249.8692,11758.0
2024-10-11 11:40:00,252.72,252.73,251.36,251.36,16897.0,250.0869,250.0968,248.7411,248.7411,16897.0
2024-10-11 11:45:00,251.64,251.79,250.0,251.21,31623.0,249.0182,249.1666,247.3952,248.5926,31623.0
2024-10-11 11:50:00,251.08,252.02,250.97,251.7,28632.0,248.464,249.3942,248.3551,249.0775,28632.0
2024-10-11 11:55:00,251.7,252.71,251.38,252.67,6160.0,249.0775,250.077,248.7609,250.0374,6160.0
2024-10-11 12:00:00,252.84,253.44,252.78,253.09,6158.0,250.2057,250.7994,250.1463,250.4531,6158.0
2024-10-11 12:05:00,253.02,253.08,252.62,252.62,3471.0,250.3838,250.4432,249.9879,249.9879,3471.0
2024-10-11 12:10:00,252.65,253.1,252.38,252.39,5414.0,250.0176,250.4629,249.7505,249.7603,5414.0
2024-10-11 12:15:00,252.5,252.91,252.27,252.8,11082.0,249.8692,250.2749,249.6416,250.1661,11082.0
2024-10-11 12:20:00,252.97,252.97,252.45,252.94,6639.0,250.3343,250.3343,249.8197,250.3046,6639.0
2024-10-11 12:25:00,252.95,253.03,252.67,252.93,3334.0,250.3145,250.3937,250.0374,250.2947,3334.0
2024-10-11 12:30:00,252.91,254.15,252.9,254.03,21601.0,250.2749,251.502,250.265,251.3833,21601.0
2024-10-11 12:35:00,254.0,254.37,253.32,254.0,41174.0,251.3536,251.7197,250.6807,251.3536,41174.0
2024-10-11 12:40:00,254.14,255.07,254.0,254.92,31521.0,251.4921,252.4124,251.3536,252.264,31521.0
2024-10-11 12:45:00,254.85,255.0,254.39,254.5,10740.0,252.1947,252.3432,251.7395,251.8484,10740.0
2024-10-11 12:50:00,254.49,254.94,254.14,254.14,7712.0,251.8385,252.2838,251.4921,251.4921,7712.0
2024-10-11 12:55:00,254.14,254.51,254.14,254.43,5166.0,251.4921,251.8583,251.4921,251.7791,5166.0
2024-10-11 13:00:00,254.42,254.42,254.06,254.33,8271.0,251.7692,251.7692,251.4129,251.6801,8271.0
2024-10-11 13:05:00,254.54,255.64,254.35,255.52,32828.0,251.8879,252.9765,251.6999,252.8577,32828.0
2024-10-11 13:10:00,255.52,255.63,254.58,255.39,10779.0,252.8577,252.9666,251.9275,252.7291,10779.0
2024-10-11 13:15:00,255.36,257.45,255.3,256.9,58740.0,252.6994,254.7676,252.64,254.2234,58740.0
2024-10-11 13:20:00,257.05,257.07,256.74,256.85,30994.0,254.3718,254.3916,254.065,254.1739,30994.0
2024-10-11 13:25:00,256.85,257.65,256.74,257.63,24550.0,254.1739,254.9655,254.065,254.9458,24550.0
2024-10-11 13:30:00,257.63,257.97,257.1,257.62,12978.0,254.9458,255.2822,254.4213,254.9359,12978.0
2024-10-11 13:35:00,257.62,257.79,256.47,256.6,109501.0,254.9359,255.1041,253.7978,253.9265,109501.0
2024-10-11 13:40:00,256.7,257.82,256.5,257.82,21813.0,254.0254,255.1338,253.8275,255.1338,21813.0
2024-10-11 13:45:00,257.84,258.21,257.4,257.57,16470.0,255.1536,255.5197,254.7181,254.8864,16470.0
2024-10-11 13:50:00,257.57,257.58,257.0,257.3,8621.0,254.8864,254.8963,254.3223,254.6192,8621.0
2024-10-11 13:55:00,257.24,258.17,257.01,257.85,15696.0,254.5598,255.4801,254.3322,255.1635,15696.0
2024-10-11 14:00:00,258.03,258.07,256.8,257.14,16644.0,255.3416,255.3812,254.1244,254.4609,16644.0
2024-10-11 14:05:00,257.03,257.89,256.85,257.71,11626.0,254.352,255.203,254.1739,255.0249,11626.0
2024-10-11 14:10:00,257.67,258.8,257.49,258.79,24966.0,254.9853,256.1036,254.8072,256.0937,24966.0
2024-10-11 14:15:00,258.79,259.38,258.41,258.56,33260.0,256.0937,256.6775,255.7176,255.8661,33260.0
2024-10-11 14:20:00,258.43,259.39,258.39,259.34,22463.0,255.7374,256.6874,255.6978,256.6379,22463.0
2024-10-11 14:25:00,259.12,259.53,258.93,259.52,34449.0,256.4202,256.826,256.2322,256.8161,34449.0
2024-10-11 14:30:00,259.41,259.67,258.26,258.49,23207.0,256.7072,256.9645,255.5692,255.7968,23207.0
2024-10-11 14:35:00,258.49,258.74,258.35,258.54,9473.0,255.7968,256.0442,255.6582,255.8463,9473.0
2024-10-11 14:40:00,258.42,259.0,258.26,258.75,23690.0,255.7275,256.3015,255.5692,256.0541,23690.0
2024-10-11 14:45:00,258.98,259.23,258.49,258.65,14253.0,256.2817,256.5291,255.7968,255.9551,14253.0
2024-10-11 14:50:00,258.54,260.48,258.46,260.22,33767.0,255.8463,257.7661,255.7671,257.5088,33767.0
2024-10-11 14:55:00,260.35,260.46,258.96,258.96,28509.0,257.6374,257.7463,256.2619,256.2619,28509.0
2024-10-11 15:00:00,258.96,259.91,258.6,259.14,29375.0,256.2619,257.202,255.9056,256.44,29375.0
2024-10-11 15:05:00,259.05,259.59,258.6,259.35,21182.0,256.351,256.8853,255.9056,256.6478,21182.0
2024-10-11 15:10:00,259.29,260.02,259.24,259.75,27889.0,256.5885,257.3108,256.539,257.0437,27889.0
2024-10-11 15:15:00,259.75,260.16,259.11,259.34,36949.0,257.0437,257.4494,256.4103,256.6379,36949.0
2024-10-11 15:20:00,259.38,259.85,258.85,259.61,26963.0,256.6775,257.1426,256.153,256.9051,26963.0
2024-10-11 15:25:00,259.61,259.9,259.23,259.47,22163.0,256.9051,257.1921,256.5291,256.7666,22163.0
2024-10-11 15:30:00,259.51,259.59,258.5,258.5,30439.0,256.8062,256.8853,255.8067,255.8067,30439.0
2024-10-11 15:35:00,258.5,259.67,258.5,258.97,31261.0,255.8067,256.9645,255.8067,256.2718,31261.0
2024-10-11 15:40:00,258.91,258.98,258.26,258.87,40943.0,256.2124,256.2817,255.5692,256.1728,40943.0
2024-10-11 15:45:00,258.87,258.9,258.08,258.59,52906.0,256.1728,256.2025,255.3911,255.8957,52906.0
2024-10-11 15:50:00,258.64,258.7,257.67,258.31,92479.0,255.9452,256.0046,254.9853,255.6187,92479.0
2024-10-11 15:55:00,258.3,258.53,257.61,258.22,189024.0,255.6088,255.8364,254.926,255.5296,189024.0
2024-10-14 09:30:00,260.0,263.03,259.46,262.66,58736.0,257.2911,260.2895,256.7567,259.9233,58736.0
2024-10-14 09:35:00,262.44,262.44,259.41,260.17,27541.0,259.7056,259.7056,256.7072,257.4593,27541.0
2024-10-14 09:40:00,260.22,260.63,259.83,260.28,13169.0,257.5088,257.9145,257.1228,257.5681,13169.0
2024-10-14 09:45:00,260.48,261.99,259.72,261.5,40157.0,257.7661,259.2603,257.014,258.7754,40157.0
2024-10-14 09:50:00,261.5,262.85,261.5,261.65,34173.0,258.7754,260.1114,258.7754,258.9239,34173.0
2024-10-14 09:55:00,261.66,262.35,261.52,261.64,15757.0,258.9338,259.6166,258.7952,258.914,15757.0
2024-10-14 10:00:00,261.76,263.09,261.5,262.24,18308.0,259.0327,260.3489,258.7754,259.5077,18308.0
2024-10-14 10:05:00,262.56,262.68,262.1,262.64,9309.0,259.8244,259.9431,259.3692,259.9036,9309.0
2024-10-14 10:10:00,262.61,262.89,262.19,262.8,6681.0,259.8739,260.1509,259.4582,260.0619,6681.0
2024-10-14 10:15:00,263.04,265.42,262.94,264.95,82493.0,260.2994,262.6546,260.2004,262.1895,82493.0
2024-10-14 10:20:00,265.02,265.68,263.95,264.73,29465.0,262.2588,262.9119,261.1999,261.9718,29465.0
2024-10-14 10:25:00,264.59,265.18,264.09,265.18,25639.0,261.8332,262.4171,261.3384,262.4171,25639.0
2024-10-14 10:30:00,265.16,266.19,264.87,264.88,28889.0,262.3973,263.4166,262.1103,262.1202,28889.0
2024-10-14 10:35:00,265.35,266.19,265.18,265.92,21675.0,262.5853,263.4166,262.4171,263.1494,21675.0
2024-10-14 10:40:00,265.82,267.5,265.6,267.19,25361.0,263.0504,264.7129,262.8327,264.4061,25361.0
2024-10-14 10:45:00,267.15,268.25,266.8,267.69,34830.0,264.3666,265.4551,264.0202,264.9009,34830.0
2024-10-14 10:50:00,267.69,268.82,267.35,267.99,74176.0,264.9009,266.0192,264.5645,265.1978,74176.0
2024-10-14 10:55:00,267.91,269.75,267.28,269.74,69698.0,265.1186,266.9395,264.4952,266.9296,69698.0
2024-10-14 11:00:00,269.75,271.31,269.5,269.87,103566.0,266.9395,268.4832,266.6921,267.0582,103566.0
2024-10-14 11:05:00,270.2,270.89,269.74,270.31,38231.0,267.3848,268.0676,266.9296,267.4936,38231.0
2024-10-14 11:10:00,270.31,270.84,269.44,270.19,44835.0,267.4936,268.0181,266.6327,267.3749,44835.0
2024-10-14 11:15:00,270.19,270.6,269.07,269.29,37236.0,267.3749,267.7806,266.2666,266.4843,37236.0
2024-10-14 11:20:00,269.09,269.12,267.49,268.0,21412.0,266.2863,266.316,264.703,265.2077,21412.0
2024-10-14 11:25:00,267.75,268.78,267.75,268.62,16983.0,264.9603,265.9796,264.9603,265.8212,16983.0
2024-10-14 11:30:00,268.39,268.58,267.09,267.31,20639.0,265.5936,265.7817,264.3072,264.5249,20639.0
2024-10-14 11:35:00,267.38,267.94,267.05,267.41,16586.0,264.5942,265.1483,264.2676,264.6239,16586.0
2024-10-14 11:40:00,267.41,267.41,266.15,266.91,13957.0,264.6239,264.6239,263.377,264.1291,13957.0
2024-10-14 11:45:00,266.88,267.64,266.69,267.44,9265.0,264.0994,264.8515,263.9114,264.6535,9265.0
2024-10-14 11:50:00,267.4,267.7,266.74,267.36,4819.0,264.614,264.9108,263.9608,264.5744,4819.0
2024-10-14 11:55:00,267.56,268.03,267.36,267.59,8361.0,264.7723,265.2374,264.5744,264.802,8361.0
2024-10-14 12:00:00,268.03,268.28,267.95,267.95,11535.0,265.2374,265.4848,265.1582,265.1582,11535.0
2024-10-14 12:05:00,267.75,268.0,266.59,266.74,5282.0,264.9603,265.2077,263.8124,263.9608,5282.0
2024-10-14 12:10:00,266.65,266.93,266.46,266.71,5872.0,263.8718,264.1489,263.6838,263.9311,5872.0
2024-10-14 12:15:00,266.7,267.04,266.64,266.64,7809.0,263.9212,264.2577,263.8619,263.8619,7809.0
2024-10-14 12:20:00,266.87,267.1,265.96,266.49,56569.0,264.0895,264.3171,263.189,263.7134,56569.0
2024-10-14 12:25:00,266.49,266.62,266.02,266.62,7912.0,263.7134,263.8421,263.2483,263.8421,7912.0
2024-10-14 12:30:00,266.55,267.2,266.35,267.04,6379.0,263.7728,264.416,263.5749,264.2577,6379.0
2024-10-14 12:35:00,267.1,267.21,266.7,266.72,3251.0,264.3171,264.4259,263.9212,263.941,3251.0
2024-10-14 12:40:00,266.69,266.89,266.5,266.59,7127.0,263.9114,264.1093,263.7233,263.8124,7127.0
2024-10-14 12:45:00,266.7,267.17,266.7,267.15,5409.0,263.9212,264.3864,263.9212,264.3666,5409.0
2024-10-14 12:50:00,267.13,267.35,266.91,266.91,5411.0,264.3468,264.5645,264.1291,264.1291,5411.0
2024-10-14 12:55:00,267.14,267.27,266.94,267.16,6984.0,264.3567,264.4853,264.1587,264.3765,6984.0
2024-10-14 13:00:00,267.08,267.3,266.64,266.64,3807.0,264.2973,264.515,263.8619,263.8619,3807.0
2024-10-14 13:05:00,266.82,266.92,266.32,266.7,7263.0,264.04,264.139,263.5452,263.9212,7263.0
2024-10-14 13:10:00,266.65,267.1,265.0,266.7,76009.0,263.8718,264.3171,262.239,263.9212,76009.0
2024-10-14 13:15:00,266.36,266.36,265.14,265.56,5873.0,263.5848,263.5848,262.3775,262.7931,5873.0
2024-10-14 13:20:00,265.75,265.79,265.49,265.63,5662.0,262.9811,263.0207,262.7239,262.8624,5662.0
2024-10-14 13:25:00,265.43,265.65,264.8,265.09,12087.0,262.6645,262.8822,262.041,262.328,12087.0
2024-10-14 13:30:00,265.17,265.85,265.13,265.26,6660.0,262.4072,263.0801,262.3676,262.4963,6660.0
2024-10-14 13:35:00,265.29,265.45,264.6,265.12,9816.0,262.5259,262.6843,261.8431,262.3577,9816.0
2024-10-14 13:40:00,265.13,265.52,265.0,265.09,7846.0,262.3676,262.7535,262.239,262.328,7846.0
2024-10-14 13:45:00,265.23,265.48,265.17,265.2,1857.0,262.4666,262.714,262.4072,262.4369,1857.0
2024-10-14 13:50:00,265.2,265.35,264.92,264.95,3856.0,262.4369,262.5853,262.1598,262.1895,3856.0
2024-10-14 13:55:00,264.87,265.1,264.68,264.82,8277.0,262.1103,262.3379,261.9223,262.0608,8277.0
2024-10-14 14:00:00,264.81,265.31,264.75,264.94,6675.0,262.0509,262.5457,261.9916,262.1796,6675.0
2024-10-14 14:05:00,265.16,265.51,265.01,265.25,4376.0,262.3973,262.7436,262.2489,262.4864,4376.0
2024-10-14 14:10:00,265.5,265.84,265.19,265.84,6840.0,262.7338,263.0702,262.427,263.0702,6840.0
2024-10-14 14:15:00,265.84,265.97,265.57,265.96,8862.0,263.0702,263.1989,262.803,263.189,8862.0
2024-10-14 14:20:00,265.97,266.3,265.74,266.21,3093.0,263.1989,263.5254,262.9713,263.4364,3093.0
2024-10-14 14:25:00,266.27,266.47,266.13,266.33,6482.0,263.4957,263.6936,263.3572,263.5551,6482.0
2024-10-14 14:30:00,266.0,266.4,266.0,266.21,5212.0,263.2285,263.6244,263.2285,263.4364,5212.0
2024-10-14 14:35:00,266.4,266.4,265.86,265.94,7158.0,263.6244,263.6244,263.09,263.1692,7158.0
2024-10-14 14:40:00,265.96,266.21,265.85,266.16,6198.0,263.189,263.4364,263.0801,263.3869,6198.0
2024-10-14 14:45:00,266.16,266.36,266.1,266.31,2862.0,263.3869,263.5848,263.3275,263.5353,2862.0
2024-10-14 14:50:00,266.3,266.34,266.16,266.27,3100.0,263.5254,263.565,263.3869,263.4957,3100.0
2024-10-14 14:55:00,266.13,266.47,266.1,266.34,7678.0,263.3572,263.6936,263.3275,263.565,7678.0
2024-10-14 15:00:00,266.25,266.51,266.25,266.51,3451.0,263.4759,263.7332,263.4759,263.7332,3451.0
2024-10-14 15:05:00,266.32,266.73,266.2,266.41,8872.0,263.5452,263.9509,263.4265,263.6343,8872.0
2024-10-14 15:10:00,266.35,266.77,266.25,266.77,8043.0,263.5749,263.9905,263.4759,263.9905,8043.0
2024-10-14 15:15:00,266.71,266.76,266.24,266.38,8412.0,263.9311,263.9806,263.466,263.6046,8412.0
2024-10-14 15:20:00,266.43,266.62,266.38,266.54,4400.0,263.6541,263.8421,263.6046,263.7629,4400.0
2024-10-14 15:25:00,266.38,266.61,266.27,266.55,7710.0,263.6046,263.8322,263.4957,263.7728,7710.0
2024-10-14 15:30:00,266.43,266.6,266.23,266.32,9701.0,263.6541,263.8223,263.4561,263.5452,9701.0
2024-10-14 15:35:00,266.38,266.51,265.88,266.48,20180.0,263.6046,263.7332,263.1098,263.7035,20180.0
2024-10-14 15:40:00,266.55,267.49,266.52,267.21,16200.0,263.7728,264.703,263.7431,264.4259,16200.0
2024-10-14 15:45:00,267.21,267.45,266.9,267.35,16254.0,264.4259,264.6634,264.1192,264.5645,16254.0
2024-10-14 15:50:00,267.33,267.44,266.71,266.95,45999.0,264.5447,264.6535,263.9311,264.1686,45999.0
2024-10-14 15:55:00,267.02,267.78,266.91,267.68,128518.0,264.2379,264.99,264.1291,264.891,128518.0
2024-10-15 09:30:00,252.49,259.0,251.24,257.04,166696.0,249.8593,256.3015,248.6223,254.3619,166696.0
2024-10-15 09:35:00,256.51,257.24,253.44,255.33,92717.0,253.8374,254.5598,250.7994,252.6697,92717.0
2024-10-15 09:40:00,254.96,255.53,253.0,254.65,48539.0,252.3036,252.8676,250.364,251.9968,48539.0
2024-10-15 09:45:00,254.47,257.81,254.27,255.46,33869.0,251.8187,255.1239,251.6208,252.7984,33869.0
2024-10-15 09:50:00,255.57,257.38,255.43,256.61,38827.0,252.9072,254.6984,252.7687,253.9364,38827.0
2024-10-15 09:55:00,256.59,256.97,255.57,256.26,22291.0,253.9166,254.2926,252.9072,253.59,22291.0
2024-10-15 10:00:00,256.52,256.65,255.37,255.88,48752.0,253.8473,253.976,252.7093,253.214,48752.0
2024-10-15 10:05:00,255.79,258.87,255.59,258.68,47028.0,253.1249,256.1728,252.927,255.9848,47028.0
2024-10-15 10:10:00,258.99,261.05,258.99,260.11,53344.0,256.2916,258.3301,256.2916,257.3999,53344.0
2024-10-15 10:15:00,260.4,262.41,260.4,261.59,57275.0,257.6869,259.6759,257.6869,258.8645,57275.0
2024-10-15 10:20:00,261.4,263.17,261.27,261.89,45164.0,258.6765,260.428,258.5478,259.1614,45164.0
2024-10-15 10:25:00,262.04,263.88,261.42,263.55,34631.0,259.3098,261.1306,258.6963,260.8041,34631.0
2024-10-15 10:30:00,263.95,264.66,262.36,262.77,30299.0,261.1999,261.9025,259.6265,260.0322,30299.0
2024-10-15 10:35:00,262.57,264.27,262.57,263.71,42350.0,259.8343,261.5166,259.8343,260.9624,42350.0
2024-10-15 10:40:00,263.71,265.34,261.26,261.36,29621.0,260.9624,262.5754,258.5379,258.6369,29621.0
2024-10-15 10:45:00,261.37,262.01,261.0,261.05,22391.0,258.6468,259.2801,258.2806,258.3301,22391.0
2024-10-15 10:50:00,261.21,261.48,260.5,261.47,24545.0,258.4885,258.7556,257.7858,258.7457,24545.0
2024-10-15 10:55:00,260.98,263.24,260.95,262.97,40156.0,258.2608,260.4973,258.2312,260.2301,40156.0
2024-10-15 11:00:00,263.08,263.4,262.53,262.69,22556.0,260.339,260.6556,259.7947,259.953,22556.0
2024-10-15 11:05:00,262.67,264.21,262.66,262.87,17902.0,259.9332,261.4572,259.9233,260.1312,17902.0
2024-10-15 11:10:00,262.69,263.69,262.53,263.5,19342.0,259.953,260.9426,259.7947,260.7546,19342.0
2024-10-15 11:15:00,263.69,264.02,263.02,263.49,13204.0,260.9426,261.2692,260.2796,260.7447,13204.0
2024-10-15 11:20:00,263.45,263.8,263.19,263.7,4255.0,260.7051,261.0515,260.4478,260.9525,4255.0
2024-10-15 11:25:00,263.31,263.54,262.75,263.48,7545.0,260.5666,260.7942,260.0124,260.7348,7545.0
2024-10-15 11:30:00,263.5,263.89,263.14,263.74,19506.0,260.7546,261.1405,260.3983,260.9921,19506.0
2024-10-15 11:35:00,263.58,264.35,263.17,263.17,13841.0,260.8338,261.5957,260.428,260.428,13841.0
2024-10-15 11:40:00,263.17,263.49,262.43,262.59,9310.0,260.428,260.7447,259.6957,259.8541,9310.0
2024-10-15 11:45:00,262.33,262.35,262.0,262.23,2203.0,259.5968,259.6166,259.2702,259.4978,2203.0
2024-10-15 11:50:00,262.07,262.78,261.89,262.24,13460.0,259.3395,260.0421,259.1614,259.5077,13460.0
2024-10-15 11:55:00,262.42,262.64,262.22,262.52,1862.0,259.6858,259.9036,259.4879,259.7848,1862.0
2024-10-15 12:00:00,262.47,262.75,262.13,262.13,9033.0,259.7353,260.0124,259.3989,259.3989,9033.0
2024-10-15 12:05:00,262.21,262.35,262.06,262.15,2418.0,259.478,259.6166,259.3296,259.4187,2418.0
2024-10-15 12:10:00,262.39,262.63,262.25,262.5,6498.0,259.6562,259.8937,259.5176,259.765,6498.0
2024-10-15 12:15:00,262.66,262.66,261.77,261.93,17272.0,259.9233,259.9233,259.0426,259.2009,17272.0
2024-10-15 12:20:00,261.83,261.85,261.56,261.62,16654.0,259.102,259.1218,258.8348,258.8942,16654.0
2024-10-15 12:25:00,261.39,261.7,261.37,261.7,1580.0,258.6666,258.9733,258.6468,258.9733,1580.0
2024-10-15 12:30:00,261.74,262.44,261.74,261.77,7380.0,259.0129,259.7056,259.0129,259.0426,7380.0
2024-10-15 12:35:00,261.77,261.98,261.68,261.77,6119.0,259.0426,259.2504,258.9536,259.0426,6119.0
2024-10-15 12:40:00,261.81,261.81,260.79,260.88,13891.0,259.0822,259.0822,258.0728,258.1619,13891.0
2024-10-15 12:45:00,260.9,261.3,260.82,261.06,3677.0,258.1817,258.5775,258.1025,258.34,3677.0
2024-10-15 12:50:00,261.06,261.06,260.71,260.71,3325.0,258.34,258.34,257.9937,257.9937,3325.0
2024-10-15 12:55:00,260.66,260.78,260.56,260.7,2696.0,257.9442,258.0629,257.8452,257.9838,2696.0
2024-10-15 13:00:00,260.84,261.59,260.65,261.05,19491.0,258.1223,258.8645,257.9343,258.3301,19491.0
2024-10-15 13:05:00,261.0,261.12,260.77,261.12,3126.0,258.2806,258.3994,258.053,258.3994,3126.0
2024-10-15 13:10:00,261.25,261.25,260.8,260.96,4252.0,258.528,258.528,258.0827,258.2411,4252.0
2024-10-15 13:15:00,260.96,261.2,260.56,260.57,6806.0,258.2411,258.4786,257.8452,257.8551,6806.0
2024-10-15 13:20:00,260.66,260.7,260.39,260.68,10119.0,257.9442,257.9838,257.677,257.964,10119.0
2024-10-15 13:25:00,260.58,260.64,259.88,260.42,13348.0,257.865,257.9244,257.1723,257.7067,13348.0
2024-10-15 13:30:00,260.42,261.02,260.41,261.01,3719.0,257.7067,258.3004,257.6968,258.2905,3719.0
2024-10-15 13:35:00,261.15,261.5,261.01,261.5,7959.0,258.4291,258.7754,258.2905,258.7754,7959.0
2024-10-15 13:40:00,261.54,261.82,260.72,260.72,9862.0,258.815,259.0921,258.0036,258.0036,9862.0
2024-10-15 13:45:00,260.61,260.61,259.87,260.16,3263.0,257.8947,257.8947,257.1624,257.4494,3263.0
2024-10-15 13:50:00,260.16,260.16,259.5,259.5,6427.0,257.4494,257.4494,256.7963,256.7963,6427.0
2024-10-15 13:55:00,259.49,259.49,259.16,259.25,5472.0,256.7864,256.7864,256.4598,256.5489,5472.0
2024-10-15 14:00:00,259.25,259.76,259.17,259.52,10702.0,256.5489,257.0536,256.4697,256.8161,10702.0
2024-10-15 14:05:00,259.52,260.03,259.52,260.0,6819.0,256.8161,257.3207,256.8161,257.2911,6819.0
2024-10-15 14:10:00,260.0,260.21,259.95,260.02,5847.0,257.2911,257.4989,257.2416,257.3108,5847.0
2024-10-15 14:15:00,260.07,260.2,259.6,259.9,8395.0,257.3603,257.489,256.8952,257.1921,8395.0
2024-10-15 14:20:00,259.87,259.87,258.88,258.94,8263.0,257.1624,257.1624,256.1827,256.2421,8263.0
2024-10-15 14:25:00,258.84,258.93,258.74,258.81,6394.0,256.1431,256.2322,256.0442,256.1135,6394.0
2024-10-15 14:30:00,258.81,258.96,258.6,258.77,12636.0,256.1135,256.2619,255.9056,256.0739,12636.0
2024-10-15 14:35:00,258.7,258.97,258.4,258.5,13135.0,256.0046,256.2718,255.7077,255.8067,13135.0
2024-10-15 14:40:00,258.57,259.1,258.56,258.98,7278.0,255.876,256.4004,255.8661,256.2817,7278.0
2024-10-15 14:45:00,258.98,259.07,258.63,259.0,9300.0,256.2817,256.3707,255.9353,256.3015,9300.0
2024-10-15 14:50:00,258.98,259.25,258.6,259.22,14723.0,256.2817,256.5489,255.9056,256.5192,14723.0
2024-10-15 14:55:00,259.16,259.16,258.6,258.95,8538.0,256.4598,256.4598,255.9056,256.252,8538.0
2024-10-15 15:00:00,258.94,259.48,258.87,259.21,5127.0,256.2421,256.7765,256.1728,256.5093,5127.0
2024-10-15 15:05:00,259.4,259.62,259.03,259.03,9457.0,256.6973,256.915,256.3312,256.3312,9457.0
2024-10-15 15:10:00,258.97,259.07,258.72,258.91,8505.0,256.2718,256.3707,256.0244,256.2124,8505.0
2024-10-15 15:15:00,258.91,259.39,258.48,259.1,18979.0,256.2124,256.6874,255.7869,256.4004,18979.0
2024-10-15 15:20:00,259.11,259.15,258.4,258.69,8508.0,256.4103,256.4499,255.7077,255.9947,8508.0
2024-10-15 15:25:00,258.8,258.9,258.62,258.86,9581.0,256.1036,256.2025,255.9254,256.1629,9581.0
2024-10-15 15:30:00,258.79,259.1,258.58,259.01,16919.0,256.0937,256.4004,255.8859,256.3114,16919.0
2024-10-15 15:35:00,259.01,259.96,259.01,259.11,18887.0,256.3114,257.2515,256.3114,256.4103,18887.0
2024-10-15 15:40:00,259.12,259.33,258.64,258.65,19281.0,256.4202,256.628,255.9452,255.9551,19281.0
2024-10-15 15:45:00,258.74,258.74,258.0,258.15,25670.0,256.0442,256.0442,255.3119,255.4603,25670.0
2024-10-15 15:50:00,258.1,258.63,258.03,258.61,41901.0,255.4109,255.9353,255.3416,255.9155,41901.0
2024-10-15 15:55:00,258.61,258.61,257.48,257.65,168252.0,255.9155,255.9155,254.7973,254.9655,168252.0
2024-10-16 09:30:00,258.22,258.23,256.01,257.2,18053.0,255.5296,255.5395,253.3426,254.5202,18053.0
2024-10-16 09:35:00,256.55,259.49,256.55,259.33,13830.0,253.877,256.7864,253.877,256.628,13830.0
2024-10-16 09:40:00,259.16,259.44,257.76,258.57,16350.0,256.4598,256.7369,255.0744,255.876,16350.0
2024-10-16 09:45:00,258.59,258.67,257.24,257.24,18131.0,255.8957,255.9749,254.5598,254.5598,18131.0
2024-10-16 09:50:00,257.25,257.86,256.97,257.34,56813.0,254.5697,255.1734,254.2926,254.6588,56813.0
2024-10-16 09:55:00,257.31,258.47,257.1,258.04,37268.0,254.6291,255.777,254.4213,255.3515,37268.0
2024-10-16 10:00:00,258.18,258.6,257.4,257.57,10606.0,255.49,255.9056,254.7181,254.8864,10606.0
2024-10-16 10:05:00,257.48,258.61,257.48,258.29,8258.0,254.7973,255.9155,254.7973,255.5989,8258.0
2024-10-16 10:10:00,258.29,258.29,257.54,257.73,6045.0,255.5989,255.5989,254.8567,255.0447,6045.0
2024-10-16 10:15:00,257.66,258.11,257.64,257.99,8669.0,254.9754,255.4207,254.9556,255.302,8669.0
2024-10-16 10:20:00,257.62,258.83,257.38,258.51,9312.0,254.9359,256.1332,254.6984,255.8166,9312.0
2024-10-16 10:25:00,258.82,259.57,258.6,259.25,14578.0,256.1234,256.8655,255.9056,256.5489,14578.0
2024-10-16 10:30:00,259.0,260.1,259.0,259.74,9926.0,256.3015,257.39,256.3015,257.0338,9926.0
2024-10-16 10:35:00,259.74,260.34,259.74,259.91,9068.0,257.0338,257.6275,257.0338,257.202,9068.0
2024-10-16 10:40:00,259.75,260.58,259.69,260.27,9239.0,257.0437,257.865,256.9843,257.5582,9239.0
2024-10-16 10:45:00,260.08,260.08,259.18,259.19,5553.0,257.3702,257.3702,256.4796,256.4895,5553.0
2024-10-16 10:50:00,259.1,259.88,259.05,259.88,4927.0,256.4004,257.1723,256.351,257.1723,4927.0
2024-10-16 10:55:00,259.53,260.21,258.68,258.9,19609.0,256.826,257.4989,255.9848,256.2025,19609.0
2024-10-16 11:00:00,258.67,259.16,257.75,259.12,9428.0,255.9749,256.4598,255.0645,256.4202,9428.0
2024-10-16 11:05:00,259.13,259.13,258.18,258.45,6434.0,256.4301,256.4301,255.49,255.7572,6434.0
2024-10-16 11:10:00,258.36,258.78,258.0,258.47,12181.0,255.6681,256.0838,255.3119,255.777,12181.0
2024-10-16 11:15:00,258.65,258.73,258.43,258.69,2100.0,255.9551,256.0343,255.7374,255.9947,2100.0
2024-10-16 11:20:00,258.67,258.79,257.91,258.18,10594.0,255.9749,256.0937,255.2228,255.49,10594.0
2024-10-16 11:25:00,258.3,258.3,257.42,257.75,10148.0,255.6088,255.6088,254.7379,255.0645,10148.0
2024-10-16 11:30:00,257.53,257.85,257.53,257.61,1087.0,254.8468,255.1635,254.8468,254.926,1087.0
2024-10-16 11:35:00,257.77,257.77,257.43,257.77,12329.0,255.0843,255.0843,254.7478,255.0843,12329.0
2024-10-16 11:40:00,257.77,258.01,257.64,258.01,6251.0,255.0843,255.3218,254.9556,255.3218,6251.0
2024-10-16 11:45:00,258.02,258.04,257.71,257.75,3199.0,255.3317,255.3515,255.0249,255.0645,3199.0
2024-10-16 11:50:00,257.77,257.99,257.51,257.53,5504.0,255.0843,255.302,254.827,254.8468,5504.0
2024-10-16 11:55:00,257.49,257.8,257.49,257.6,5511.0,254.8072,255.114,254.8072,254.9161,5511.0
2024-10-16 12:00:00,257.6,257.68,256.68,256.68,18852.0,254.9161,254.9952,254.0056,254.0056,18852.0
2024-10-16 12:05:00,256.81,257.35,256.68,257.26,7059.0,254.1343,254.6687,254.0056,254.5796,7059.0
2024-10-16 12:10:00,257.12,257.12,256.29,256.29,7015.0,254.4411,254.4411,253.6197,253.6197,7015.0
2024-10-16 12:15:00,256.29,256.61,256.1,256.44,8432.0,253.6197,253.9364,253.4317,253.7681,8432.0
2024-10-16 12:20:00,256.5,256.94,256.43,256.85,4515.0,253.8275,254.2629,253.7583,254.1739,4515.0
2024-10-16 12:25:00,256.85,257.17,256.84,257.16,5261.0,254.1739,254.4905,254.164,254.4806,5261.0
2024-10-16 12:30:00,257.3,257.33,256.83,256.97,5752.0,254.6192,254.6489,254.1541,254.2926,5752.0
2024-10-16 12:35:00,256.97,257.5,256.97,257.33,11565.0,254.2926,254.8171,254.2926,254.6489,11565.0
2024-10-16 12:40:00,257.62,257.68,257.3,257.68,10746.0,254.9359,254.9952,254.6192,254.9952,10746.0
2024-10-16 12:45:00,257.44,257.69,257.37,257.44,7382.0,254.7577,255.0051,254.6885,254.7577,7382.0
2024-10-16 12:50:00,257.52,257.63,257.39,257.62,4934.0,254.8369,254.9458,254.7083,254.9359,4934.0
2024-10-16 12:55:00,257.62,257.8,257.25,257.45,13156.0,254.9359,255.114,254.5697,254.7676,13156.0
2024-10-16 13:00:00,257.6,257.87,256.98,257.04,7516.0,254.9161,255.1832,254.3025,254.3619,7516.0
2024-10-16 13:05:00,257.06,257.12,256.74,256.8,5102.0,254.3817,254.4411,254.065,254.1244,5102.0
2024-10-16 13:10:00,256.78,257.22,256.78,257.09,6674.0,254.1046,254.54,254.1046,254.4114,6674.0
2024-10-16 13:15:00,257.09,257.17,256.33,256.33,12098.0,254.4114,254.4905,253.6593,253.6593,12098.0
2024-10-16 13:20:00,256.13,256.67,256.13,256.67,7917.0,253.4614,253.9958,253.4614,253.9958,7917.0
2024-10-16 13:25:00,256.45,256.7,256.43,256.62,2800.0,253.778,254.0254,253.7583,253.9463,2800.0
2024-10-16 13:30:00,256.62,256.88,256.34,256.61,14424.0,253.9463,254.2036,253.6692,253.9364,14424.0
2024-10-16 13:35:00,256.75,257.11,256.63,257.0,8238.0,254.0749,254.4312,253.9562,254.3223,8238.0
2024-10-16 13:40:00,256.93,257.06,256.73,256.96,3732.0,254.253,254.3817,254.0551,254.2827,3732.0
2024-10-16 13:45:00,256.99,256.99,256.63,256.64,3584.0,254.3124,254.3124,253.9562,253.9661,3584.0
2024-10-16 13:50:00,256.63,256.78,256.26,256.38,1849.0,253.9562,254.1046,253.59,253.7088,1849.0
2024-10-16 13:55:00,256.52,256.66,256.35,256.51,5610.0,253.8473,253.9859,253.6791,253.8374,5610.0
2024-10-16 14:00:00,256.51,256.79,256.39,256.58,21246.0,253.8374,254.1145,253.7187,253.9067,21246.0
2024-10-16 14:05:00,256.58,256.8,256.39,256.8,3135.0,253.9067,254.1244,253.7187,254.1244,3135.0
2024-10-16 14:10:00,256.5,256.82,256.42,256.74,10720.0,253.8275,254.1442,253.7484,254.065,10720.0
2024-10-16 14:15:00,256.73,256.98,256.64,256.78,5450.0,254.0551,254.3025,253.9661,254.1046,5450.0
2024-10-16 14:20:00,256.84,257.02,256.72,256.89,4488.0,254.164,254.3421,254.0452,254.2135,4488.0
2024-10-16 14:25:00,257.03,257.07,256.82,256.95,9184.0,254.352,254.3916,254.1442,254.2728,9184.0
2024-10-16 14:30:00,256.92,257.0,256.14,256.26,6083.0,254.2431,254.3223,253.4713,253.59,6083.0
2024-10-16 14:35:00,256.26,256.31,255.72,255.98,6027.0,253.59,253.6395,253.0557,253.3129,6027.0
2024-10-16 14:40:00,255.8,256.03,255.59,255.84,3625.0,253.1348,253.3624,252.927,253.1744,3625.0
2024-10-16 14:45:00,255.84,256.42,255.44,255.66,10197.0,253.1744,253.7484,252.7786,252.9963,10197.0
2024-10-16 14:50:00,255.65,256.84,255.64,256.7,43918.0,252.9864,254.164,252.9765,254.0254,43918.0
2024-10-16 14:55:00,256.7,256.81,256.21,256.33,11559.0,254.0254,254.1343,253.5405,253.6593,11559.0
2024-10-16 15:00:00,256.31,256.31,255.82,256.03,10372.0,253.6395,253.6395,253.1546,253.3624,10372.0
2024-10-16 15:05:00,256.03,256.22,255.82,255.82,11575.0,253.3624,253.5504,253.1546,253.1546,11575.0
2024-10-16 15:10:00,255.83,256.46,255.75,256.38,19135.0,253.1645,253.7879,253.0853,253.7088,19135.0
2024-10-16 15:15:00,256.38,257.33,256.36,257.32,18234.0,253.7088,254.6489,253.689,254.639,18234.0
2024-10-16 15:20:00,257.37,257.37,256.82,257.07,15970.0,254.6885,254.6885,254.1442,254.3916,15970.0
2024-10-16 15:25:00,257.04,257.04,256.0,256.91,20897.0,254.3619,254.3619,253.3327,254.2333,20897.0
2024-10-16 15:30:00,256.84,257.17,256.73,256.91,11943.0,254.164,254.4905,254.0551,254.2333,11943.0
2024-10-16 15:35:00,256.92,257.19,256.53,257.19,19362.0,254.2431,254.5103,253.8572,254.5103,19362.0
2024-10-16 15:40:00,257.16,257.16,256.81,256.91,21058.0,254.4806,254.4806,254.1343,254.2333,21058.0
2024-10-16 15:45:00,256.91,256.91,255.75,255.95,28685.0,254.2333,254.2333,253.0853,253.2833,28685.0
2024-10-16 15:50:00,256.02,256.02,255.28,255.69,34896.0,253.3525,253.3525,252.6202,253.026,34896.0
2024-10-16 15:55:00,255.77,255.84,255.28,255.69,111132.0,253.1051,253.1744,252.6202,253.026,111132.0
2024-10-17 09:30:00,249.1,252.79,247.33,252.61,90831.0,246.5046,250.1562,244.7531,249.9781,90831.0
2024-10-17 09:35:00,252.21,257.93,252.21,257.34,77844.0,249.5822,255.2426,249.5822,254.6588,77844.0
2024-10-17 09:40:00,257.72,257.85,254.74,256.21,42107.0,255.0348,255.1635,252.0859,253.5405,42107.0
2024-10-17 09:45:00,255.44,255.49,254.61,255.21,8373.0,252.7786,252.828,251.9572,252.551,8373.0
2024-10-17 09:50:00,255.24,255.85,254.78,255.49,25492.0,252.5807,253.1843,252.1254,252.828,25492.0
2024-10-17 09:55:00,255.61,256.14,254.7,256.14,20313.0,252.9468,253.4713,252.0463,253.4713,20313.0
2024-10-17 10:00:00,255.79,256.63,255.16,256.07,18811.0,253.1249,253.9562,252.5015,253.402,18811.0
2024-10-17 10:05:00,256.08,256.17,255.05,255.37,40861.0,253.4119,253.501,252.3926,252.7093,40861.0
2024-10-17 10:10:00,255.05,255.67,253.26,253.84,14393.0,252.3926,253.0062,250.6213,251.1952,14393.0
2024-10-17 10:15:00,253.7,253.92,253.0,253.54,9471.0,251.0567,251.2744,250.364,250.8984,9471.0
2024-10-17 10:20:00,253.43,255.23,253.17,255.08,11939.0,250.7895,252.5708,250.5322,252.4223,11939.0
2024-10-17 10:25:00,255.19,255.3,254.08,254.47,10570.0,252.5312,252.64,251.4327,251.8187,10570.0
2024-10-17 10:30:00,254.39,254.93,254.31,254.93,7181.0,251.7395,252.2739,251.6603,252.2739,7181.0
2024-10-17 10:35:00,254.78,255.57,254.72,255.46,6162.0,252.1254,252.9072,252.0661,252.7984,6162.0
2024-10-17 10:40:00,255.4,255.4,254.62,254.62,1808.0,252.739,252.739,251.9671,251.9671,1808.0
2024-10-17 10:45:00,254.46,255.67,254.46,255.67,7303.0,251.8088,253.0062,251.8088,253.0062,7303.0
2024-10-17 10:50:00,255.66,255.73,254.87,255.24,13319.0,252.9963,253.0655,252.2145,252.5807,13319.0
2024-10-17 10:55:00,255.21,256.06,254.94,256.05,16099.0,252.551,253.3921,252.2838,253.3822,16099.0
2024-10-17 11:00:00,256.04,256.16,255.17,255.77,18824.0,253.3723,253.4911,252.5114,253.1051,18824.0
2024-10-17 11:05:00,255.76,256.11,255.4,255.92,18184.0,253.0952,253.4416,252.739,253.2536,18184.0
2024-10-17 11:10:00,255.91,255.93,255.18,255.79,27501.0,253.2437,253.2635,252.5213,253.1249,27501.0
2024-10-17 11:15:00,255.71,256.15,255.66,255.94,9446.0,253.0458,253.4812,252.9963,253.2734,9446.0
2024-10-17 11:20:00,255.94,256.3,255.77,256.18,16259.0,253.2734,253.6296,253.1051,253.5109,16259.0
2024-10-17 11:25:00,256.18,256.91,256.17,256.46,18070.0,253.5109,254.2333,253.501,253.7879,18070.0
2024-10-17 11:30:00,256.32,257.0,256.32,256.97,12566.0,253.6494,254.3223,253.6494,254.2926,12566.0
2024-10-17 11:35:00,256.95,256.95,256.21,256.23,31533.0,254.2728,254.2728,253.5405,253.5603,31533.0
2024-10-17 11:40:00,256.15,256.26,255.63,255.75,27844.0,253.4812,253.59,252.9666,253.0853,27844.0
2024-10-17 11:45:00,255.95,255.98,255.36,255.54,9569.0,253.2833,253.3129,252.6994,252.8775,9569.0
2024-10-17 11:50:00,255.35,256.15,255.3,256.0,25342.0,252.6895,253.4812,252.64,253.3327,25342.0
2024-10-17 11:55:00,256.01,256.36,255.86,255.95,11779.0,253.3426,253.689,253.1942,253.2833,11779.0
2024-10-17 12:00:00,255.95,256.04,255.59,255.91,20868.0,253.2833,253.3723,252.927,253.2437,20868.0
2024-10-17 12:05:00,255.79,256.44,255.77,255.87,43672.0,253.1249,253.7681,253.1051,253.2041,43672.0
2024-10-17 12:10:00,255.7,255.8,254.86,255.01,16077.0,253.0359,253.1348,252.2046,252.353,16077.0
2024-10-17 12:15:00,255.01,255.32,254.91,255.18,4154.0,252.353,252.6598,252.2541,252.5213,4154.0
2024-10-17 12:20:00,255.2,255.2,254.89,254.94,13537.0,252.5411,252.5411,252.2343,252.2838,13537.0
2024-10-17 12:25:00,254.85,256.54,254.85,256.45,51355.0,252.1947,253.8671,252.1947,253.778,51355.0
2024-10-17 12:30:00,256.45,256.49,255.92,256.11,51820.0,253.778,253.8176,253.2536,253.4416,51820.0
2024-10-17 12:35:00,256.06,257.16,256.04,257.13,20017.0,253.3921,254.4806,253.3723,254.451,20017.0
2024-10-17 12:40:00,257.12,257.71,256.98,257.56,6013.0,254.4411,255.0249,254.3025,254.8765,6013.0
2024-10-17 12:45:00,257.41,257.51,257.18,257.29,3168.0,254.728,254.827,254.5004,254.6093,3168.0
2024-10-17 12:50:00,257.23,257.44,256.84,256.84,7722.0,254.5499,254.7577,254.164,254.164,7722.0
2024-10-17 12:55:00,256.84,257.25,256.84,257.18,14411.0,254.164,254.5697,254.164,254.5004,14411.0
2024-10-17 13:00:00,257.18,258.13,257.17,257.63,46788.0,254.5004,255.4405,254.4905,254.9458,46788.0
2024-10-17 13:05:00,257.71,258.18,257.68,257.87,9272.0,255.0249,255.49,254.9952,255.1832,9272.0
2024-10-17 13:10:00,257.87,258.71,257.87,258.62,13222.0,255.1832,256.0145,255.1832,255.9254,13222.0
2024-10-17 13:15:00,258.59,258.67,258.11,258.37,16380.0,255.8957,255.9749,255.4207,255.678,16380.0
2024-10-17 13:20:00,258.38,259.96,258.29,259.15,87158.0,255.6879,257.2515,255.5989,256.4499,87158.0
2024-10-17 13:25:00,259.22,260.83,259.12,260.38,37165.0,256.5192,258.1124,256.4202,257.6671,37165.0
2024-10-17 13:30:00,260.11,260.31,259.32,259.49,14545.0,257.3999,257.5978,256.6181,256.7864,14545.0
2024-10-17 13:35:00,259.57,260.9,259.5,260.64,191910.0,256.8655,258.1817,256.7963,257.9244,191910.0
2024-10-17 13:40:00,260.61,260.61,259.86,259.95,26901.0,257.8947,257.8947,257.1525,257.2416,26901.0
2024-10-17 13:45:00,260.2,261.0,260.1,261.0,5941.0,257.489,258.2806,257.39,258.2806,5941.0
2024-10-17 13:50:00,261.1,262.47,261.1,262.47,8978.0,258.3796,259.7353,258.3796,259.7353,8978.0
2024-10-17 13:55:00,262.43,263.0,262.0,262.33,22238.0,259.6957,260.2598,259.2702,259.5968,22238.0
2024-10-17 14:00:00,262.5,262.5,260.92,261.12,9510.0,259.765,259.765,258.2015,258.3994,9510.0
2024-10-17 14:05:00,260.84,261.1,260.17,260.21,8826.0,258.1223,258.3796,257.4593,257.4989,8826.0
2024-10-17 14:10:00,260.22,260.44,259.72,260.25,9969.0,257.5088,257.7265,257.014,257.5385,9969.0
2024-10-17 14:15:00,260.28,261.13,260.28,261.13,20243.0,257.5681,258.4093,257.5681,258.4093,20243.0
2024-10-17 14:20:00,260.95,261.48,260.94,261.09,12160.0,258.2312,258.7556,258.2213,258.3697,12160.0
2024-10-17 14:25:00,261.22,262.57,261.06,262.16,19429.0,258.4983,259.8343,258.34,259.4286,19429.0
2024-10-17 14:30:00,262.16,262.31,261.52,261.98,8737.0,259.4286,259.577,258.7952,259.2504,8737.0
2024-10-17 14:35:00,261.94,262.27,261.0,261.86,30990.0,259.2108,259.5374,258.2806,259.1317,30990.0
2024-10-17 14:40:00,261.8,261.8,261.11,261.26,30042.0,259.0723,259.0723,258.3895,258.5379,30042.0
2024-10-17 14:45:00,261.26,261.31,260.84,260.98,46927.0,258.5379,258.5874,258.1223,258.2608,46927.0
2024-10-17 14:50:00,260.87,261.08,260.25,260.5,25570.0,258.152,258.3598,257.5385,257.7858,25570.0
2024-10-17 14:55:00,260.5,261.09,260.48,261.04,9155.0,257.7858,258.3697,257.7661,258.3202,9155.0
2024-10-17 15:00:00,261.0,262.0,260.89,261.42,42687.0,258.2806,259.2702,258.1718,258.6963,42687.0
2024-10-17 15:05:00,261.42,262.52,261.41,262.4,12338.0,258.6963,259.7848,258.6864,259.6661,12338.0
2024-10-17 15:10:00,262.3,262.35,261.96,262.24,18254.0,259.5671,259.6166,259.2306,259.5077,18254.0
2024-10-17 15:15:00,262.24,262.84,262.18,262.48,18941.0,259.5077,260.1015,259.4483,259.7452,18941.0
2024-10-17 15:20:00,262.57,263.06,262.57,263.04,32872.0,259.8343,260.3192,259.8343,260.2994,32872.0
2024-10-17 15:25:00,263.0,263.09,262.62,262.78,36034.0,260.2598,260.3489,259.8838,260.0421,36034.0
2024-10-17 15:30:00,262.74,263.2,262.55,262.66,29041.0,260.0025,260.4577,259.8145,259.9233,29041.0
2024-10-17 15:35:00,262.61,263.97,262.59,263.9,34543.0,259.8739,261.2197,259.8541,261.1504,34543.0
2024-10-17 15:40:00,263.79,264.6,263.79,264.53,42899.0,261.0416,261.8431,261.0416,261.7739,42899.0
2024-10-17 15:45:00,264.48,265.11,264.28,264.96,67383.0,261.7244,262.3478,261.5265,262.1994,67383.0
2024-10-17 15:50:00,264.91,265.87,264.7,265.85,135375.0,262.1499,263.0999,261.9421,263.0801,135375.0
2024-10-17 15:55:00,265.75,266.7,265.43,266.52,266634.0,262.9811,263.9212,262.6645,263.7431,266634.0
2024-10-18 09:30:00,264.54,266.58,258.98,261.5,169439.0,261.7838,263.8025,256.2817,258.7754,169439.0
2024-10-18 09:35:00,261.95,262.94,260.0,262.28,27621.0,259.2207,260.2004,257.2911,259.5473,27621.0
2024-10-18 09:40:00,262.28,265.92,262.27,265.25,61825.0,259.5473,263.1494,259.5374,262.4864,61825.0
2024-10-18 09:45:00,264.66,265.08,263.24,263.26,20686.0,261.9025,262.3181,260.4973,260.5171,20686.0
2024-10-18 09:50:00,263.24,264.72,263.24,263.63,10372.0,260.4973,261.9619,260.4973,260.8832,10372.0
2024-10-18 09:55:00,263.75,264.65,262.59,262.76,31698.0,261.002,261.8926,259.8541,260.0223,31698.0
2024-10-18 10:00:00,262.63,263.47,261.1,263.4,36153.0,259.8937,260.7249,258.3796,260.6556,36153.0
2024-10-18 10:05:00,263.23,263.77,262.09,262.63,22831.0,260.4874,261.0218,259.3593,259.8937,22831.0
2024-10-18 10:10:00,262.99,263.16,261.34,262.13,28865.0,260.2499,260.4181,258.6171,259.3989,28865.0
2024-10-18 10:15:00,262.13,263.17,262.13,262.57,12432.0,259.3989,260.428,259.3989,259.8343,12432.0
2024-10-18 10:20:00,262.81,263.81,262.0,262.06,30646.0,260.0718,261.0614,259.2702,259.3296,30646.0
2024-10-18 10:25:00,262.16,262.78,261.1,262.33,30209.0,259.4286,260.0421,258.3796,259.5968,30209.0
2024-10-18 10:30:00,262.33,262.52,262.02,262.23,16746.0,259.5968,259.7848,259.29,259.4978,16746.0
2024-10-18 10:35:00,262.55,262.58,261.35,262.44,16073.0,259.8145,259.8442,258.627,259.7056,16073.0
2024-10-18 10:40:00,262.58,263.46,262.1,262.91,23412.0,259.8442,260.715,259.3692,260.1707,23412.0
2024-10-18 10:45:00,262.91,265.0,262.9,264.34,41122.0,260.1707,262.239,260.1608,261.5858,41122.0
2024-10-18 10:50:00,264.48,265.96,264.37,265.1,33387.0,261.7244,263.189,261.6155,262.3379,33387.0
2024-10-18 10:55:00,264.99,266.91,264.99,265.37,35327.0,262.2291,264.1291,262.2291,262.6051,35327.0
2024-10-18 11:00:00,265.6,265.6,264.09,264.13,16413.0,262.8327,262.8327,261.3384,261.378,16413.0
2024-10-18 11:05:00,264.28,265.0,263.88,264.62,42880.0,261.5265,262.239,261.1306,261.8629,42880.0
2024-10-18 11:10:00,264.62,265.54,264.06,264.09,36461.0,261.8629,262.7733,261.3088,261.3384,36461.0
2024-10-18 11:15:00,264.0,264.23,262.18,262.2,32180.0,261.2494,261.477,259.4483,259.4681,32180.0
2024-10-18 11:20:00,262.56,263.0,261.78,262.83,20825.0,259.8244,260.2598,259.0525,260.0916,20825.0
2024-10-18 11:25:00,262.85,262.85,261.61,261.61,18095.0,260.1114,260.1114,258.8843,258.8843,18095.0
2024-10-18 11:30:00,261.8,263.15,261.7,262.32,25773.0,259.0723,260.4082,258.9733,259.5869,25773.0
2024-10-18 11:35:00,262.47,262.51,261.8,261.8,7760.0,259.7353,259.7749,259.0723,259.0723,7760.0
2024-10-18 11:40:00,261.75,262.42,261.35,262.06,26727.0,259.0228,259.6858,258.627,259.3296,26727.0
2024-10-18 11:45:00,262.34,262.58,262.16,262.43,7239.0,259.6067,259.8442,259.4286,259.6957,7239.0
2024-10-18 11:50:00,262.24,262.61,262.24,262.47,3647.0,259.5077,259.8739,259.5077,259.7353,3647.0
2024-10-18 11:55:00,262.52,262.52,261.63,261.92,19058.0,259.7848,259.7848,258.9041,259.1911,19058.0
2024-10-18 12:00:00,261.98,262.28,261.7,262.28,11324.0,259.2504,259.5473,258.9733,259.5473,11324.0
2024-10-18 12:05:00,262.48,262.48,262.23,262.45,1913.0,259.7452,259.7452,259.4978,259.7155,1913.0
2024-10-18 12:10:00,262.44,262.66,262.23,262.51,19015.0,259.7056,259.9233,259.4978,259.7749,19015.0
2024-10-18 12:15:00,262.65,263.13,262.52,263.0,6111.0,259.9134,260.3884,259.7848,260.2598,6111.0
2024-10-18 12:20:00,262.94,263.36,262.42,262.94,33080.0,260.2004,260.616,259.6858,260.2004,33080.0
2024-10-18 12:25:00,262.87,263.49,262.59,263.04,7020.0,260.1312,260.7447,259.8541,260.2994,7020.0
2024-10-18 12:30:00,263.14,263.24,262.83,262.83,7089.0,260.3983,260.4973,260.0916,260.0916,7089.0
2024-10-18 12:35:00,263.0,263.3,262.87,263.05,11718.0,260.2598,260.5567,260.1312,260.3093,11718.0
2024-10-18 12:40:00,263.15,263.19,263.0,263.15,5248.0,260.4082,260.4478,260.2598,260.4082,5248.0
2024-10-18 12:45:00,263.0,263.52,262.82,263.46,21042.0,260.2598,260.7744,260.0817,260.715,21042.0
2024-10-18 12:50:00,263.63,263.99,263.63,263.87,7115.0,260.8832,261.2395,260.8832,261.1207,7115.0
2024-10-18 12:55:00,264.02,264.27,263.87,263.9,6389.0,261.2692,261.5166,261.1207,261.1504,6389.0
2024-10-18 13:00:00,263.9,264.5,263.77,264.37,12014.0,261.1504,261.7442,261.0218,261.6155,12014.0
2024-10-18 13:05:00,264.37,264.71,264.13,264.5,15324.0,261.6155,261.952,261.378,261.7442,15324.0
2024-10-18 13:10:00,264.54,264.83,264.45,264.51,8129.0,261.7838,262.0707,261.6947,261.7541,8129.0
2024-10-18 13:15:00,264.49,264.76,264.42,264.76,7871.0,261.7343,262.0015,261.665,262.0015,7871.0
2024-10-18 13:20:00,264.73,265.14,264.62,264.99,11039.0,261.9718,262.3775,261.8629,262.2291,11039.0
2024-10-18 13:25:00,265.13,265.23,264.68,264.76,11934.0,262.3676,262.4666,261.9223,262.0015,11934.0
2024-10-18 13:30:00,264.84,265.48,264.69,265.09,21551.0,262.0806,262.714,261.9322,262.328,21551.0
2024-10-18 13:35:00,265.17,265.3,264.9,265.03,7123.0,262.4072,262.5358,262.14,262.2686,7123.0
2024-10-18 13:40:00,265.03,265.3,264.98,265.12,6371.0,262.2686,262.5358,262.2192,262.3577,6371.0
2024-10-18 13:45:00,265.14,265.18,264.6,264.84,10141.0,262.3775,262.4171,261.8431,262.0806,10141.0
2024-10-18 13:50:00,264.84,264.94,263.8,263.8,11343.0,262.0806,262.1796,261.0515,261.0515,11343.0
2024-10-18 13:55:00,263.69,263.96,263.44,263.73,5999.0,260.9426,261.2098,260.6952,260.9822,5999.0
2024-10-18 14:00:00,263.73,264.77,263.72,264.72,26079.0,260.9822,262.0114,260.9723,261.9619,26079.0
2024-10-18 14:05:00,264.54,264.65,264.32,264.44,4974.0,261.7838,261.8926,261.566,261.6848,4974.0
2024-10-18 14:10:00,264.36,264.61,264.31,264.5,8039.0,261.6056,261.853,261.5562,261.7442,8039.0
2024-10-18 14:15:00,264.54,264.72,264.29,264.69,13583.0,261.7838,261.9619,261.5364,261.9322,13583.0
2024-10-18 14:20:00,264.69,264.69,264.41,264.5,6413.0,261.9322,261.9322,261.6551,261.7442,6413.0
2024-10-18 14:25:00,264.5,264.67,264.35,264.5,11138.0,261.7442,261.9124,261.5957,261.7442,11138.0
2024-10-18 14:30:00,264.62,264.86,264.61,264.65,5747.0,261.8629,262.1004,261.853,261.8926,5747.0
2024-10-18 14:35:00,264.86,265.0,264.66,264.88,7720.0,262.1004,262.239,261.9025,262.1202,7720.0
2024-10-18 14:40:00,264.84,265.26,264.73,265.25,6568.0,262.0806,262.4963,261.9718,262.4864,6568.0
2024-10-18 14:45:00,265.25,265.55,265.11,265.55,5991.0,262.4864,262.7832,262.3478,262.7832,5991.0
2024-10-18 14:50:00,265.6,267.24,265.17,267.22,53044.0,262.8327,264.4556,262.4072,264.4358,53044.0
2024-10-18 14:55:00,267.28,269.78,265.3,268.18,163159.0,264.4952,266.9692,262.5358,265.3858,163159.0
2024-10-18 15:00:00,268.97,271.87,264.91,270.82,208244.0,266.1676,269.0374,262.1499,267.9983,208244.0
2024-10-18 15:05:00,270.69,272.0,267.61,269.96,170821.0,267.8697,269.166,264.8218,267.1473,170821.0
2024-10-18 15:10:00,270.0,270.0,267.62,269.03,136705.0,267.1869,267.1869,264.8317,266.227,136705.0
2024-10-18 15:15:00,268.92,269.16,265.8,265.94,92469.0,266.1181,266.3556,263.0306,263.1692,92469.0
2024-10-18 15:20:00,266.1,269.97,266.01,267.98,64176.0,263.3275,267.1572,263.2384,265.1879,64176.0
2024-10-18 15:25:00,268.19,268.49,267.13,267.35,44340.0,265.3957,265.6926,264.3468,264.5645,44340.0
2024-10-18 15:30:00,267.38,267.85,266.93,267.36,32272.0,264.5942,265.0593,264.1489,264.5744,32272.0
2024-10-18 15:35:00,267.3,268.57,266.87,266.87,57958.0,264.515,265.7718,264.0895,264.0895,57958.0
2024-10-18 15:40:00,266.86,267.96,265.72,265.79,37075.0,264.0796,265.1681,262.9515,263.0207,37075.0
2024-10-18 15:45:00,265.84,266.77,265.63,266.59,31737.0,263.0702,263.9905,262.8624,263.8124,31737.0
2024-10-18 15:50:00,266.59,267.51,266.3,267.25,125843.0,263.8124,264.7228,263.5254,264.4655,125843.0
2024-10-18 15:55:00,267.32,268.29,266.74,267.08,217020.0,264.5348,265.4947,263.9608,264.2973,217020.0
2024-10-21 09:30:00,270.0,275.45,267.14,275.13,174603.0,267.1869,272.5801,264.3567,272.2634,174603.0
2024-10-21 09:35:00,274.91,275.15,271.4,271.4,100828.0,272.0457,272.2832,268.5723,268.5723,100828.0
2024-10-21 09:40:00,271.83,274.73,271.24,272.71,53827.0,268.9978,271.8676,268.4139,269.8686,53827.0
2024-10-21 09:45:00,273.06,274.0,270.19,270.84,57021.0,270.215,271.1452,267.3749,268.0181,57021.0
2024-10-21 09:50:00,270.57,271.0,267.24,267.41,58380.0,267.7509,268.1764,264.4556,264.6239,58380.0
2024-10-21 09:55:00,267.5,268.99,266.13,267.94,78284.0,264.7129,266.1874,263.3572,265.1483,78284.0
2024-10-21 10:00:00,268.2,269.22,267.85,268.7,31265.0,265.4056,266.415,265.0593,265.9004,31265.0
2024-10-21 10:05:00,268.84,269.2,267.0,267.68,30583.0,266.039,266.3952,264.2181,264.891,30583.0
2024-10-21 10:10:00,267.68,270.68,267.65,270.35,36561.0,264.891,267.8598,264.8614,267.5332,36561.0
2024-10-21 10:15:00,270.01,271.0,268.77,269.0,50775.0,267.1968,268.1764,265.9697,266.1973,50775.0
2024-10-21 10:20:00,268.76,269.66,268.16,269.19,28587.0,265.9598,266.8504,265.366,266.3853,28587.0
2024-10-21 10:25:00,269.4,270.79,269.02,269.99,19117.0,266.5931,267.9686,266.2171,267.177,19117.0
2024-10-21 10:30:00,269.98,270.62,269.5,269.92,19908.0,267.1671,267.8004,266.6921,267.1077,19908.0
2024-10-21 10:35:00,269.76,270.44,269.01,270.43,22481.0,266.9494,267.6223,266.2072,267.6124,22481.0
2024-10-21 10:40:00,270.3,270.47,269.34,269.48,13380.0,267.4837,267.652,266.5337,266.6723,13380.0
2024-10-21 10:45:00,269.37,270.17,268.33,268.69,28572.0,266.5634,267.3551,265.5343,265.8905,28572.0
2024-10-21 10:50:00,268.69,268.78,267.53,267.88,34244.0,265.8905,265.9796,264.7426,265.089,34244.0
2024-10-21 10:55:00,268.0,268.32,267.38,267.92,42777.0,265.2077,265.5244,264.5942,265.1285,42777.0
2024-10-21 11:00:00,267.87,268.14,267.1,267.6,23869.0,265.0791,265.3462,264.3171,264.8119,23869.0
2024-10-21 11:05:00,267.44,268.19,266.49,267.6,23478.0,264.6535,265.3957,263.7134,264.8119,23478.0
2024-10-21 11:10:00,267.62,268.05,266.61,266.99,26771.0,264.8317,265.2572,263.8322,264.2082,26771.0
2024-10-21 11:15:00,266.96,268.0,266.96,267.66,13608.0,264.1785,265.2077,264.1785,264.8712,13608.0
2024-10-21 11:20:00,267.83,268.06,266.53,266.74,13652.0,265.0395,265.2671,263.753,263.9608,13652.0
2024-10-21 11:25:00,266.74,266.81,266.18,266.45,13823.0,263.9608,264.0301,263.4067,263.6739,13823.0
2024-10-21 11:30:00,266.46,267.08,266.3,266.5,21348.0,263.6838,264.2973,263.5254,263.7233,21348.0
2024-10-21 11:35:00,266.5,266.5,264.66,265.5,41478.0,263.7233,263.7233,261.9025,262.7338,41478.0
2024-10-21 11:40:00,265.38,266.0,265.25,265.69,23216.0,262.615,263.2285,262.4864,262.9218,23216.0
2024-10-21 11:45:00,265.68,265.71,264.63,264.63,15663.0,262.9119,262.9416,261.8728,261.8728,15663.0
2024-10-21 11:50:00,264.77,265.24,264.3,264.73,15785.0,262.0114,262.4765,261.5463,261.9718,15785.0
2024-10-21 11:55:00,264.33,264.89,263.95,264.5,26166.0,261.5759,262.1301,261.1999,261.7442,26166.0
2024-10-21 12:00:00,264.44,264.79,263.85,264.04,24731.0,261.6848,262.0312,261.1009,261.289,24731.0
2024-10-21 12:05:00,264.04,264.42,263.47,263.73,11196.0,261.289,261.665,260.7249,260.9822,11196.0
2024-10-21 12:10:00,263.37,263.9,262.36,262.36,26145.0,260.6259,261.1504,259.6265,259.6265,26145.0
2024-10-21 12:15:00,262.36,263.55,261.28,263.27,40764.0,259.6265,260.8041,258.5577,260.527,40764.0
2024-10-21 12:20:00,263.1,263.59,262.88,263.31,21040.0,260.3588,260.8437,260.1411,260.5666,21040.0
2024-10-21 12:25:00,263.3,263.55,262.67,263.41,25364.0,260.5567,260.8041,259.9332,260.6655,25364.0
2024-10-21 12:30:00,263.49,263.5,262.77,262.88,11840.0,260.7447,260.7546,260.0322,260.1411,11840.0
2024-10-21 12:35:00,262.94,263.71,262.93,263.53,8297.0,260.2004,260.9624,260.1905,260.7843,8297.0
2024-10-21 12:40:00,263.32,263.32,262.16,262.81,9174.0,260.5765,260.5765,259.4286,260.0718,9174.0
2024-10-21 12:45:00,262.69,263.03,262.22,263.03,7733.0,259.953,260.2895,259.4879,260.2895,7733.0
2024-10-21 12:50:00,263.11,263.92,262.91,263.53,18573.0,260.3687,261.1702,260.1707,260.7843,18573.0
2024-10-21 12:55:00,263.43,263.43,262.64,262.74,6744.0,260.6853,260.6853,259.9036,260.0025,6744.0
2024-10-21 13:00:00,262.84,263.35,262.43,263.2,19715.0,260.1015,260.6062,259.6957,260.4577,19715.0
2024-10-21 13:05:00,263.13,263.35,262.93,263.16,7577.0,260.3884,260.6062,260.1905,260.4181,7577.0
2024-10-21 13:10:00,263.3,263.5,263.17,263.5,4827.0,260.5567,260.7546,260.428,260.7546,4827.0
2024-10-21 13:15:00,263.3,263.5,262.73,263.15,14218.0,260.5567,260.7546,259.9926,260.4082,14218.0
2024-10-21 13:20:00,263.17,263.5,262.83,262.91,11910.0,260.428,260.7546,260.0916,260.1707,11910.0
2024-10-21 13:25:00,262.94,263.37,262.87,263.06,6619.0,260.2004,260.6259,260.1312,260.3192,6619.0
2024-10-21 13:30:00,263.09,263.89,262.72,263.71,35099.0,260.3489,261.1405,259.9827,260.9624,35099.0
2024-10-21 13:35:00,263.56,264.07,263.38,263.38,27195.0,260.814,261.3187,260.6358,260.6358,27195.0
2024-10-21 13:40:00,263.19,263.38,262.22,262.41,35713.0,260.4478,260.6358,259.4879,259.6759,35713.0
2024-10-21 13:45:00,262.39,262.67,262.13,262.49,7477.0,259.6562,259.9332,259.3989,259.7551,7477.0
2024-10-21 13:50:00,262.7,262.74,262.26,262.28,6352.0,259.9629,260.0025,259.5275,259.5473,6352.0
2024-10-21 13:55:00,262.02,262.54,261.82,262.54,7702.0,259.29,259.8046,259.0921,259.8046,7702.0
2024-10-21 14:00:00,262.44,262.79,262.01,262.64,12840.0,259.7056,260.052,259.2801,259.9036,12840.0
2024-10-21 14:05:00,262.56,262.62,262.14,262.17,8235.0,259.8244,259.8838,259.4088,259.4384,8235.0
2024-10-21 14:10:00,262.37,262.37,260.61,260.88,22195.0,259.6364,259.6364,257.8947,258.1619,22195.0
2024-10-21 14:15:00,260.91,261.24,260.48,260.79,11147.0,258.1916,258.5181,257.7661,258.0728,11147.0
2024-10-21 14:20:00,260.89,260.98,260.43,260.59,6679.0,258.1718,258.2608,257.7166,257.8749,6679.0
2024-10-21 14:25:00,260.63,260.64,259.0,259.41,25124.0,257.9145,257.9244,256.3015,256.7072,25124.0
2024-10-21 14:30:00,259.59,260.22,258.87,260.19,39475.0,256.8853,257.5088,256.1728,257.4791,39475.0
2024-10-21 14:35:00,260.14,260.41,259.53,260.33,15645.0,257.4296,257.6968,256.826,257.6176,15645.0
2024-10-21 14:40:00,260.22,260.23,259.0,259.11,21989.0,257.5088,257.5187,256.3015,256.4103,21989.0
2024-10-21 14:45:00,259.02,259.24,258.65,258.76,20906.0,256.3213,256.539,255.9551,256.064,20906.0
2024-10-21 14:50:00,258.64,258.84,257.73,258.23,39930.0,255.9452,256.1431,255.0447,255.5395,39930.0
2024-10-21 14:55:00,258.11,259.5,258.1,259.18,24138.0,255.4207,256.7963,255.4109,256.4796,24138.0
2024-10-21 15:00:00,259.19,259.3,258.74,259.2,21085.0,256.4895,256.5984,256.0442,256.4994,21085.0
2024-10-21 15:05:00,259.29,259.57,258.86,259.41,18897.0,256.5885,256.8655,256.1629,256.7072,18897.0
2024-10-21 15:10:00,259.57,260.54,259.39,259.76,35752.0,256.8655,257.8254,256.6874,257.0536,35752.0
2024-10-21 15:15:00,259.74,260.5,259.73,260.06,27615.0,257.0338,257.7858,257.0239,257.3504,27615.0
2024-10-21 15:20:00,259.95,260.64,259.86,260.42,17922.0,257.2416,257.9244,257.1525,257.7067,17922.0
2024-10-21 15:25:00,260.34,260.66,260.31,260.37,8577.0,257.6275,257.9442,257.5978,257.6572,8577.0
2024-10-21 15:30:00,260.37,260.37,259.56,260.18,16084.0,257.6572,257.6572,256.8556,257.4692,16084.0
2024-10-21 15:35:00,260.34,261.25,260.18,261.25,19999.0,257.6275,258.528,257.4692,258.528,19999.0
2024-10-21 15:40:00,261.22,261.25,260.39,260.47,25774.0,258.4983,258.528,257.677,257.7562,25774.0
2024-10-21 15:45:00,260.4,260.74,260.1,260.16,33888.0,257.6869,258.0233,257.39,257.4494,33888.0
2024-10-21 15:50:00,260.08,260.45,259.78,260.13,50663.0,257.3702,257.7364,257.0733,257.4197,50663.0
2024-10-21 15:55:00,260.08,260.73,259.8,260.45,150964.0,257.3702,258.0135,257.0931,257.7364,150964.0
2024-10-22 09:30:00,260.99,262.7,260.5,262.04,30928.0,258.2707,259.9629,257.7858,259.3098,30928.0
2024-10-22 09:35:00,262.04,262.33,259.85,260.23,12990.0,259.3098,259.5968,257.1426,257.5187,12990.0
2024-10-22 09:40:00,259.59,260.47,259.5,260.4,5946.0,256.8853,257.7562,256.7963,257.6869,5946.0
2024-10-22 09:45:00,260.4,260.94,260.0,260.57,6834.0,257.6869,258.2213,257.2911,257.8551,6834.0
2024-10-22 09:50:00,260.41,260.7,260.0,260.3,8870.0,257.6968,257.9838,257.2911,257.5879,8870.0
2024-10-22 09:55:00,260.63,260.96,260.15,260.61,8190.0,257.9145,258.2411,257.4395,257.8947,8190.0
2024-10-22 10:00:00,260.44,260.67,260.06,260.27,14129.0,257.7265,257.9541,257.3504,257.5582,14129.0
2024-10-22 10:05:00,260.17,261.44,260.0,261.26,11043.0,257.4593,258.7161,257.2911,258.5379,11043.0
2024-10-22 10:10:00,261.26,261.69,261.04,261.32,8923.0,258.5379,258.9634,258.3202,258.5973,8923.0
2024-10-22 10:15:00,261.32,261.6,260.5,260.5,9970.0,258.5973,258.8744,257.7858,257.7858,9970.0
2024-10-22 10:20:00,260.54,261.37,260.52,261.37,7449.0,257.8254,258.6468,257.8056,258.6468,7449.0
2024-10-22 10:25:00,261.15,261.45,260.82,261.09,17969.0,258.4291,258.7259,258.1025,258.3697,17969.0
2024-10-22 10:30:00,261.05,262.0,260.85,261.76,4678.0,258.3301,259.2702,258.1322,259.0327,4678.0
2024-10-22 10:35:00,261.67,262.25,261.67,262.01,5595.0,258.9437,259.5176,258.9437,259.2801,5595.0
2024-10-22 10:40:00,261.95,262.4,261.86,262.15,6820.0,259.2207,259.6661,259.1317,259.4187,6820.0
2024-10-22 10:45:00,262.29,263.67,262.09,263.2,21838.0,259.5572,260.9228,259.3593,260.4577,21838.0
2024-10-22 10:50:00,263.13,263.13,262.56,263.13,4082.0,260.3884,260.3884,259.8244,260.3884,4082.0
2024-10-22 10:55:00,263.21,263.44,262.82,262.82,13658.0,260.4676,260.6952,260.0817,260.0817,13658.0
2024-10-22 11:00:00,262.86,262.86,262.21,262.39,4895.0,260.1213,260.1213,259.478,259.6562,4895.0
2024-10-22 11:05:00,262.56,262.56,261.88,261.88,4831.0,259.8244,259.8244,259.1515,259.1515,4831.0
2024-10-22 11:10:00,262.16,262.66,262.16,262.51,3928.0,259.4286,259.9233,259.4286,259.7749,3928.0
2024-10-22 11:15:00,262.35,262.36,261.97,262.22,3207.0,259.6166,259.6265,259.2405,259.4879,3207.0
2024-10-22 11:20:00,262.23,262.64,261.86,261.87,10771.0,259.4978,259.9036,259.1317,259.1416,10771.0
2024-10-22 11:25:00,262.07,262.93,262.07,262.88,7201.0,259.3395,260.1905,259.3395,260.1411,7201.0
2024-10-22 11:30:00,262.88,263.23,262.49,263.23,10524.0,260.1411,260.4874,259.7551,260.4874,10524.0
2024-10-22 11:35:00,263.25,263.3,262.71,263.23,7541.0,260.5072,260.5567,259.9728,260.4874,7541.0
2024-10-22 11:40:00,263.34,263.36,262.81,263.25,4654.0,260.5963,260.616,260.0718,260.5072,4654.0
2024-10-22 11:45:00,263.11,263.43,262.94,263.25,9330.0,260.3687,260.6853,260.2004,260.5072,9330.0
2024-10-22 11:50:00,263.28,263.36,263.0,263.25,4612.0,260.5369,260.616,260.2598,260.5072,4612.0
2024-10-22 11:55:00,263.17,263.35,263.04,263.15,7044.0,260.428,260.6062,260.2994,260.4082,7044.0
2024-10-22 12:00:00,263.17,263.76,263.17,263.73,9281.0,260.428,261.0119,260.428,260.9822,9281.0
2024-10-22 12:05:00,263.6,263.74,263.47,263.51,3478.0,260.8535,260.9921,260.7249,260.7645,3478.0
2024-10-22 12:10:00,263.6,264.0,263.29,264.0,29005.0,260.8535,261.2494,260.5468,261.2494,29005.0
2024-10-22 12:15:00,263.87,264.19,263.74,264.0,16629.0,261.1207,261.4374,260.9921,261.2494,16629.0
2024-10-22 12:20:00,263.91,263.91,263.56,263.61,12860.0,261.1603,261.1603,260.814,260.8634,12860.0
2024-10-22 12:25:00,263.63,263.84,263.39,263.64,10148.0,260.8832,261.091,260.6457,260.8931,10148.0
2024-10-22 12:30:00,263.56,263.99,263.56,263.96,11349.0,260.814,261.2395,260.814,261.2098,11349.0
2024-10-22 12:35:00,263.9,263.9,263.52,263.76,6891.0,261.1504,261.1504,260.7744,261.0119,6891.0
2024-10-22 12:40:00,263.7,263.7,262.65,262.85,12323.0,260.9525,260.9525,259.9134,260.1114,12323.0
2024-10-22 12:45:00,262.98,263.33,262.91,263.2,4486.0,260.24,260.5864,260.1707,260.4577,4486.0
2024-10-22 12:50:00,263.19,263.22,262.8,262.92,4706.0,260.4478,260.4775,260.0619,260.1806,4706.0
2024-10-22 12:55:00,262.84,263.08,262.82,263.08,3826.0,260.1015,260.339,260.0817,260.339,3826.0
2024-10-22 13:00:00,263.16,263.21,262.61,262.85,10600.0,260.4181,260.4676,259.8739,260.1114,10600.0
2024-10-22 13:05:00,262.75,262.86,262.38,262.55,6516.0,260.0124,260.1213,259.6463,259.8145,6516.0
2024-10-22 13:10:00,262.54,262.71,262.43,262.53,9400.0,259.8046,259.9728,259.6957,259.7947,9400.0
2024-10-22 13:15:00,262.41,262.44,261.67,261.71,5406.0,259.6759,259.7056,258.9437,258.9832,5406.0
2024-10-22 13:20:00,261.84,262.88,261.67,262.67,13216.0,259.1119,260.1411,258.9437,259.9332,13216.0
2024-10-22 13:25:00,262.53,263.29,262.53,263.06,19894.0,259.7947,260.5468,259.7947,260.3192,19894.0
2024-10-22 13:30:00,262.98,263.39,262.87,263.21,8326.0,260.24,260.6457,260.1312,260.4676,8326.0
2024-10-22 13:35:00,263.22,263.37,262.86,263.01,7395.0,260.4775,260.6259,260.1213,260.2697,7395.0
2024-10-22 13:40:00,262.85,263.2,262.85,263.18,6747.0,260.1114,260.4577,260.1114,260.4379,6747.0
2024-10-22 13:45:00,263.25,263.33,263.1,263.17,4379.0,260.5072,260.5864,260.3588,260.428,4379.0
2024-10-22 13:50:00,263.17,263.25,262.85,262.85,1717.0,260.428,260.5072,260.1114,260.1114,1717.0
2024-10-22 13:55:00,263.05,263.36,262.92,263.18,7052.0,260.3093,260.616,260.1806,260.4379,7052.0
2024-10-22 14:00:00,263.1,263.97,263.1,263.96,6917.0,260.3588,261.2197,260.3588,261.2098,6917.0
2024-10-22 14:05:00,263.98,264.18,263.81,263.81,7157.0,261.2296,261.4275,261.0614,261.0614,7157.0
2024-10-22 14:10:00,264.03,264.06,263.5,263.61,25990.0,261.2791,261.3088,260.7546,260.8634,25990.0
2024-10-22 14:15:00,263.6,263.85,263.41,263.78,16303.0,260.8535,261.1009,260.6655,261.0317,16303.0
2024-10-22 14:20:00,263.85,265.14,263.85,264.22,21502.0,261.1009,262.3775,261.1009,261.4671,21502.0
2024-10-22 14:25:00,264.1,264.2,263.57,263.6,33075.0,261.3483,261.4473,260.8239,260.8535,33075.0
2024-10-22 14:30:00,263.56,263.56,263.17,263.28,1824.0,260.814,260.814,260.428,260.5369,1824.0
2024-10-22 14:35:00,263.21,263.44,262.84,263.23,15912.0,260.4676,260.6952,260.1015,260.4874,15912.0
2024-10-22 14:40:00,263.23,263.37,263.09,263.37,5269.0,260.4874,260.6259,260.3489,260.6259,5269.0
2024-10-22 14:45:00,263.39,263.53,263.24,263.5,9296.0,260.6457,260.7843,260.4973,260.7546,9296.0
2024-10-22 14:50:00,263.45,263.76,263.38,263.67,4366.0,260.7051,261.0119,260.6358,260.9228,4366.0
2024-10-22 14:55:00,263.56,263.63,263.31,263.45,7088.0,260.814,260.8832,260.5666,260.7051,7088.0
2024-10-22 15:00:00,263.42,263.42,263.17,263.22,6621.0,260.6754,260.6754,260.428,260.4775,6621.0
2024-10-22 15:05:00,263.28,263.37,262.97,263.06,8665.0,260.5369,260.6259,260.2301,260.3192,8665.0
2024-10-22 15:10:00,263.06,263.06,262.4,262.44,6642.0,260.3192,260.3192,259.6661,259.7056,6642.0
2024-10-22 15:15:00,262.4,263.18,262.39,263.18,7946.0,259.6661,260.4379,259.6562,260.4379,7946.0
2024-10-22 15:20:00,263.14,263.3,262.85,262.87,6269.0,260.3983,260.5567,260.1114,260.1312,6269.0
2024-10-22 15:25:00,262.9,263.01,262.61,262.64,7668.0,260.1608,260.2697,259.8739,259.9036,7668.0
2024-10-22 15:30:00,262.74,262.89,261.84,262.15,26575.0,260.0025,260.1509,259.1119,259.4187,26575.0
2024-10-22 15:35:00,261.86,262.65,261.86,262.3,10951.0,259.1317,259.9134,259.1317,259.5671,10951.0
2024-10-22 15:40:00,262.2,262.56,262.12,262.3,39190.0,259.4681,259.8244,259.389,259.5671,39190.0
2024-10-22 15:45:00,262.25,262.64,262.01,262.41,35607.0,259.5176,259.9036,259.2801,259.6759,35607.0
2024-10-22 15:50:00,262.51,262.84,262.26,262.33,44444.0,259.7749,260.1015,259.5275,259.5968,44444.0
2024-10-22 15:55:00,262.34,262.5,261.88,262.39,135362.0,259.6067,259.765,259.1515,259.6562,135362.0
2024-10-23 09:30:00,262.31,263.62,261.67,262.28,17077.0,259.577,260.8733,258.9437,259.5473,17077.0
2024-10-23 09:35:00,262.81,262.81,261.28,261.3,7496.0,260.0718,260.0718,258.5577,258.5775,7496.0
2024-10-23 09:40:00,261.3,262.1,260.85,261.42,10229.0,258.5775,259.3692,258.1322,258.6963,10229.0
2024-10-23 09:45:00,261.45,262.64,261.45,262.15,6831.0,258.7259,259.9036,258.7259,259.4187,6831.0
2024-10-23 09:50:00,262.15,262.61,261.76,262.1,3041.0,259.4187,259.8739,259.0327,259.3692,3041.0
2024-10-23 09:55:00,262.13,262.18,261.11,261.53,8771.0,259.3989,259.4483,258.3895,258.8051,8771.0
2024-10-23 10:00:00,261.65,261.72,261.0,261.29,9017.0,258.9239,258.9931,258.2806,258.5676,9017.0
2024-10-23 10:05:00,261.0,261.38,260.65,260.98,12620.0,258.2806,258.6567,257.9343,258.2608,12620.0
2024-10-23 10:10:00,261.4,261.4,259.49,259.5,11618.0,258.6765,258.6765,256.7864,256.7963,11618.0
2024-10-23 10:15:00,259.2,259.59,259.06,259.55,3636.0,256.4994,256.8853,256.3609,256.8457,3636.0
2024-10-23 10:20:00,259.3,259.59,258.89,259.14,7246.0,256.5984,256.8853,256.1926,256.44,7246.0
2024-10-23 10:25:00,259.36,259.69,259.1,259.69,11220.0,256.6577,256.9843,256.4004,256.9843,11220.0
2024-10-23 10:30:00,259.57,259.68,259.2,259.41,9479.0,256.8655,256.9744,256.4994,256.7072,9479.0
2024-10-23 10:35:00,259.42,260.06,259.3,259.88,6095.0,256.7171,257.3504,256.5984,257.1723,6095.0
2024-10-23 10:40:00,259.91,259.91,259.5,259.55,9376.0,257.202,257.202,256.7963,256.8457,9376.0
2024-10-23 10:45:00,259.55,259.55,259.16,259.29,17987.0,256.8457,256.8457,256.4598,256.5885,17987.0
2024-10-23 10:50:00,259.29,259.52,258.81,258.89,30489.0,256.5885,256.8161,256.1135,256.1926,30489.0
2024-10-23 10:55:00,258.91,259.98,258.82,259.44,11270.0,256.2124,257.2713,256.1234,256.7369,11270.0
2024-10-23 11:00:00,259.5,259.59,259.25,259.57,5945.0,256.7963,256.8853,256.5489,256.8655,5945.0
2024-10-23 11:05:00,259.6,259.95,259.19,259.2,4012.0,256.8952,257.2416,256.4895,256.4994,4012.0
2024-10-23 11:10:00,259.2,259.71,259.2,259.63,11153.0,256.4994,257.0041,256.4994,256.9249,11153.0
2024-10-23 11:15:00,259.5,259.5,258.29,258.68,28287.0,256.7963,256.7963,255.5989,255.9848,28287.0
2024-10-23 11:20:00,258.65,258.83,257.58,258.81,11569.0,255.9551,256.1332,254.8963,256.1135,11569.0
2024-10-23 11:25:00,258.77,258.99,258.0,258.0,8322.0,256.0739,256.2916,255.3119,255.3119,8322.0
2024-10-23 11:30:00,258.06,259.09,257.91,258.69,13711.0,255.3713,256.3905,255.2228,255.9947,13711.0
2024-10-23 11:35:00,258.78,258.88,258.53,258.57,4601.0,256.0838,256.1827,255.8364,255.876,4601.0
2024-10-23 11:40:00,258.73,259.36,258.72,259.09,6709.0,256.0343,256.6577,256.0244,256.3905,6709.0
2024-10-23 11:45:00,259.22,259.23,259.02,259.02,6888.0,256.5192,256.5291,256.3213,256.3213,6888.0
2024-10-23 11:50:00,259.16,259.18,258.7,258.71,6088.0,256.4598,256.4796,256.0046,256.0145,6088.0
2024-10-23 11:55:00,258.71,258.72,258.36,258.42,5630.0,256.0145,256.0244,255.6681,255.7275,5630.0
2024-10-23 12:00:00,258.45,258.89,258.25,258.82,11144.0,255.7572,256.1926,255.5593,256.1234,11144.0
2024-10-23 12:05:00,258.6,258.95,258.59,258.91,9124.0,255.9056,256.252,255.8957,256.2124,9124.0
2024-10-23 12:10:00,258.88,259.31,258.88,259.31,6389.0,256.1827,256.6082,256.1827,256.6082,6389.0
2024-10-23 12:15:00,259.45,259.73,259.36,259.73,2027.0,256.7468,257.0239,256.6577,257.0239,2027.0
2024-10-23 12:20:00,259.63,259.84,259.58,259.59,900.0,256.9249,257.1327,256.8754,256.8853,900.0
2024-10-23 12:25:00,259.59,259.59,259.24,259.31,2673.0,256.8853,256.8853,256.539,256.6082,2673.0
2024-10-23 12:30:00,259.22,259.4,259.01,259.34,4339.0,256.5192,256.6973,256.3114,256.6379,4339.0
2024-10-23 12:35:00,259.34,259.46,258.77,258.78,2840.0,256.6379,256.7567,256.0739,256.0838,2840.0
2024-10-23 12:40:00,258.5,258.59,258.19,258.31,5534.0,255.8067,255.8957,255.4999,255.6187,5534.0
2024-10-23 12:45:00,258.3,258.68,258.15,258.68,1768.0,255.6088,255.9848,255.4603,255.9848,1768.0
2024-10-23 12:50:00,258.51,258.65,258.28,258.6,1911.0,255.8166,255.9551,255.589,255.9056,1911.0
2024-10-23 12:55:00,258.7,258.7,258.33,258.42,1854.0,256.0046,256.0046,255.6385,255.7275,1854.0
2024-10-23 13:00:00,258.34,258.34,257.98,257.98,5299.0,255.6484,255.6484,255.2921,255.2921,5299.0
2024-10-23 13:05:00,258.03,258.36,257.87,258.1,18897.0,255.3416,255.6681,255.1832,255.4109,18897.0
2024-10-23 13:10:00,258.38,258.46,257.96,258.46,7082.0,255.6879,255.7671,255.2723,255.7671,7082.0
2024-10-23 13:15:00,258.47,258.64,258.0,258.15,3743.0,255.777,255.9452,255.3119,255.4603,3743.0
2024-10-23 13:20:00,258.23,258.35,258.06,258.21,2222.0,255.5395,255.6582,255.3713,255.5197,2222.0
2024-10-23 13:25:00,258.06,258.1,257.49,257.9,48724.0,255.3713,255.4109,254.8072,255.2129,48724.0
2024-10-23 13:30:00,257.79,258.1,257.21,257.95,25681.0,255.1041,255.4109,254.5301,255.2624,25681.0
2024-10-23 13:35:00,257.8,257.81,257.09,257.25,38603.0,255.114,255.1239,254.4114,254.5697,38603.0
2024-10-23 13:40:00,257.25,258.03,257.25,257.44,8292.0,254.5697,255.3416,254.5697,254.7577,8292.0
2024-10-23 13:45:00,257.24,257.7,257.21,257.41,13791.0,254.5598,255.015,254.5301,254.728,13791.0
2024-10-23 13:50:00,257.31,257.39,256.56,256.99,32497.0,254.6291,254.7083,253.8869,254.3124,32497.0
2024-10-23 13:55:00,256.99,258.03,256.91,258.03,9972.0,254.3124,255.3416,254.2333,255.3416,9972.0
2024-10-23 14:00:00,257.6,258.0,257.6,257.74,5714.0,254.9161,255.3119,254.9161,255.0546,5714.0
2024-10-23 14:05:00,257.6,258.01,257.6,257.81,9884.0,254.9161,255.3218,254.9161,255.1239,9884.0
2024-10-23 14:10:00,257.6,257.66,257.24,257.55,8909.0,254.9161,254.9754,254.5598,254.8666,8909.0
2024-10-23 14:15:00,257.55,257.55,257.24,257.38,7036.0,254.8666,254.8666,254.5598,254.6984,7036.0
2024-10-23 14:20:00,257.38,257.71,257.21,257.21,7881.0,254.6984,255.0249,254.5301,254.5301,7881.0
2024-10-23 14:25:00,257.21,257.38,257.05,257.32,2627.0,254.5301,254.6984,254.3718,254.639,2627.0
2024-10-23 14:30:00,257.25,257.98,257.22,257.84,5849.0,254.5697,255.2921,254.54,255.1536,5849.0
2024-10-23 14:35:00,257.94,257.97,257.32,257.78,9989.0,255.2525,255.2822,254.639,255.0942,9989.0
2024-10-23 14:40:00,257.76,258.35,257.67,258.1,4060.0,255.0744,255.6582,254.9853,255.4109,4060.0
2024-10-23 14:45:00,258.34,258.69,258.27,258.69,10839.0,255.6484,255.9947,255.5791,255.9947,10839.0
2024-10-23 14:50:00,258.68,258.68,258.45,258.56,7440.0,255.9848,255.9848,255.7572,255.8661,7440.0
2024-10-23 14:55:00,258.5,258.7,258.3,258.7,7256.0,255.8067,256.0046,255.6088,256.0046,7256.0
2024-10-23 15:00:00,258.69,258.69,258.4,258.45,12687.0,255.9947,255.9947,255.7077,255.7572,12687.0
2024-10-23 15:05:00,258.6,259.31,258.6,259.25,7708.0,255.9056,256.6082,255.9056,256.5489,7708.0
2024-10-23 15:10:00,259.44,259.49,259.34,259.36,9578.0,256.7369,256.7864,256.6379,256.6577,9578.0
2024-10-23 15:15:00,259.23,259.52,258.99,259.52,7082.0,256.5291,256.8161,256.2916,256.8161,7082.0
2024-10-23 15:20:00,259.39,259.59,258.76,258.85,10531.0,256.6874,256.8853,256.064,256.153,10531.0
2024-10-23 15:25:00,258.72,259.35,258.72,259.18,9181.0,256.0244,256.6478,256.0244,256.4796,9181.0
2024-10-23 15:30:00,259.18,259.69,259.18,259.31,8294.0,256.4796,256.9843,256.4796,256.6082,8294.0
2024-10-23 15:35:00,259.26,259.58,259.24,259.43,7107.0,256.5588,256.8754,256.539,256.727,7107.0
2024-10-23 15:40:00,259.44,259.45,258.85,259.0,8795.0,256.7369,256.7468,256.153,256.3015,8795.0
2024-10-23 15:45:00,258.95,259.12,258.57,258.87,11229.0,256.252,256.4202,255.876,256.1728,11229.0
2024-10-23 15:50:00,258.8,259.0,258.58,258.66,26786.0,256.1036,256.3015,255.8859,255.965,26786.0
2024-10-23 15:55:00,258.67,259.04,258.56,258.72,136324.0,255.9749,256.3411,255.8661,256.0244,136324.0
2024-10-24 09:30:00,262.75,263.45,260.78,262.09,17747.0,260.0124,260.7051,258.0629,259.3593,17747.0
2024-10-24 09:35:00,261.98,262.14,260.98,261.78,9778.0,259.2504,259.4088,258.2608,259.0525,9778.0
2024-10-24 09:40:00,261.86,263.9,261.86,263.9,6594.0,259.1317,261.1504,259.1317,261.1504,6594.0
2024-10-24 09:45:00,263.72,265.16,262.96,265.0,14881.0,260.9723,262.3973,260.2202,262.239,14881.0
2024-10-24 09:50:00,264.88,265.0,264.05,264.68,15642.0,262.1202,262.239,261.2989,261.9223,15642.0
2024-10-24 09:55:00,264.44,264.59,263.49,263.62,8724.0,261.6848,261.8332,260.7447,260.8733,8724.0
2024-10-24 10:00:00,263.62,263.62,262.5,263.0,4486.0,260.8733,260.8733,259.765,260.2598,4486.0
2024-10-24 10:05:00,262.9,263.01,262.28,262.5,12899.0,260.1608,260.2697,259.5473,259.765,12899.0
2024-10-24 10:10:00,262.22,262.69,262.04,262.69,13298.0,259.4879,259.953,259.3098,259.953,13298.0
2024-10-24 10:15:00,262.55,263.08,262.42,262.93,6323.0,259.8145,260.339,259.6858,260.1905,6323.0
2024-10-24 10:20:00,262.93,263.08,262.73,263.07,9545.0,260.1905,260.339,259.9926,260.3291,9545.0
2024-10-24 10:25:00,262.89,263.6,262.87,263.38,36079.0,260.1509,260.8535,260.1312,260.6358,36079.0
2024-10-24 10:30:00,263.38,263.62,262.52,262.53,13100.0,260.6358,260.8733,259.7848,259.7947,13100.0
2024-10-24 10:35:00,262.49,262.75,261.71,261.92,6260.0,259.7551,260.0124,258.9832,259.1911,6260.0
2024-10-24 10:40:00,262.13,262.47,261.88,262.11,9819.0,259.3989,259.7353,259.1515,259.3791,9819.0
2024-10-24 10:45:00,262.14,263.3,262.08,263.15,11939.0,259.4088,260.5567,259.3494,260.4082,11939.0
2024-10-24 10:50:00,263.15,263.27,262.87,263.27,5433.0,260.4082,260.527,260.1312,260.527,5433.0
2024-10-24 10:55:00,263.33,263.46,263.07,263.35,5934.0,260.5864,260.715,260.3291,260.6062,5934.0
2024-10-24 11:00:00,263.35,263.35,262.59,262.81,3676.0,260.6062,260.6062,259.8541,260.0718,3676.0
2024-10-24 11:05:00,262.73,262.86,262.41,262.83,3008.0,259.9926,260.1213,259.6759,260.0916,3008.0
2024-10-24 11:10:00,262.83,262.87,262.46,262.74,3511.0,260.0916,260.1312,259.7254,260.0025,3511.0
2024-10-24 11:15:00,262.79,262.8,262.45,262.46,2526.0,260.052,260.0619,259.7155,259.7254,2526.0
2024-10-24 11:20:00,262.36,262.36,261.97,262.2,6662.0,259.6265,259.6265,259.2405,259.4681,6662.0
2024-10-24 11:25:00,262.09,262.3,262.08,262.2,1703.0,259.3593,259.5671,259.3494,259.4681,1703.0
2024-10-24 11:30:00,262.3,262.61,262.0,262.61,14108.0,259.5671,259.8739,259.2702,259.8739,14108.0
2024-10-24 11:35:00,262.62,263.05,262.42,262.57,5083.0,259.8838,260.3093,259.6858,259.8343,5083.0
2024-10-24 11:40:00,262.57,262.57,262.21,262.41,1021.0,259.8343,259.8343,259.478,259.6759,1021.0
2024-10-24 11:45:00,262.41,262.57,262.02,262.32,11379.0,259.6759,259.8343,259.29,259.5869,11379.0
2024-10-24 11:50:00,262.32,262.61,262.27,262.61,2813.0,259.5869,259.8739,259.5374,259.8739,2813.0
2024-10-24 11:55:00,262.46,262.73,262.35,262.43,4880.0,259.7254,259.9926,259.6166,259.6957,4880.0
2024-10-24 12:00:00,262.41,262.5,261.88,262.28,11344.0,259.6759,259.765,259.1515,259.5473,11344.0
2024-10-24 12:05:00,262.15,262.74,262.14,262.5,14357.0,259.4187,260.0025,259.4088,259.765,14357.0
2024-10-24 12:10:00,262.64,262.64,261.85,261.85,5639.0,259.9036,259.9036,259.1218,259.1218,5639.0
2024-10-24 12:15:00,262.09,262.13,261.94,261.96,9090.0,259.3593,259.3989,259.2108,259.2306,9090.0
2024-10-24 12:20:00,261.96,262.1,261.9,262.09,12563.0,259.2306,259.3692,259.1713,259.3593,12563.0
2024-10-24 12:25:00,262.07,262.16,261.98,262.0,7843.0,259.3395,259.4286,259.2504,259.2702,7843.0
2024-10-24 12:30:00,261.96,262.17,261.4,262.12,11078.0,259.2306,259.4384,258.6765,259.389,11078.0
2024-10-24 12:35:00,262.13,262.49,262.01,262.33,5534.0,259.3989,259.7551,259.2801,259.5968,5534.0
2024-10-24 12:40:00,262.43,262.5,262.22,262.34,4370.0,259.6957,259.765,259.4879,259.6067,4370.0
2024-10-24 12:45:00,262.31,262.76,262.31,262.71,8886.0,259.577,260.0223,259.577,259.9728,8886.0
2024-10-24 12:50:00,262.69,263.13,262.65,263.11,6855.0,259.953,260.3884,259.9134,260.3687,6855.0
2024-10-24 12:55:00,262.96,263.11,262.73,263.0,2452.0,260.2202,260.3687,259.9926,260.2598,2452.0
2024-10-24 13:00:00,262.98,263.03,262.72,262.85,7523.0,260.24,260.2895,259.9827,260.1114,7523.0
2024-10-24 13:05:00,263.08,263.08,262.28,262.3,40313.0,260.339,260.339,259.5473,259.5671,40313.0
2024-10-24 13:10:00,262.34,262.66,262.0,262.64,40556.0,259.6067,259.9233,259.2702,259.9036,40556.0
2024-10-24 13:15:00,262.65,262.65,262.13,262.36,5206.0,259.9134,259.9134,259.3989,259.6265,5206.0
2024-10-24 13:20:00,262.37,262.58,262.2,262.4,2965.0,259.6364,259.8442,259.4681,259.6661,2965.0
2024-10-24 13:25:00,262.25,262.57,262.21,262.38,5016.0,259.5176,259.8343,259.478,259.6463,5016.0
2024-10-24 13:30:00,262.35,262.57,261.53,261.76,10810.0,259.6166,259.8343,258.8051,259.0327,10810.0
2024-10-24 13:35:00,261.67,261.72,261.34,261.36,4462.0,258.9437,258.9931,258.6171,258.6369,4462.0
2024-10-24 13:40:00,261.31,261.37,261.06,261.06,6977.0,258.5874,258.6468,258.34,258.34,6977.0
2024-10-24 13:45:00,261.1,261.24,260.69,260.83,10120.0,258.3796,258.5181,257.9739,258.1124,10120.0
2024-10-24 13:50:00,260.83,261.69,260.79,261.55,18606.0,258.1124,258.9634,258.0728,258.8249,18606.0
2024-10-24 13:55:00,261.55,261.68,261.49,261.53,4700.0,258.8249,258.9536,258.7655,258.8051,4700.0
2024-10-24 14:00:00,261.42,261.42,260.8,260.94,4967.0,258.6963,258.6963,258.0827,258.2213,4967.0
2024-10-24 14:05:00,260.97,261.04,260.74,261.04,4050.0,258.251,258.3202,258.0233,258.3202,4050.0
2024-10-24 14:10:00,260.92,261.08,260.82,261.0,4968.0,258.2015,258.3598,258.1025,258.2806,4968.0
2024-10-24 14:15:00,260.98,261.08,260.85,260.94,8085.0,258.2608,258.3598,258.1322,258.2213,8085.0
2024-10-24 14:20:00,260.88,260.88,260.39,260.39,5726.0,258.1619,258.1619,257.677,257.677,5726.0
2024-10-24 14:25:00,260.37,260.59,260.24,260.32,7668.0,257.6572,257.8749,257.5286,257.6077,7668.0
2024-10-24 14:30:00,260.42,260.42,259.75,259.76,4589.0,257.7067,257.7067,257.0437,257.0536,4589.0
2024-10-24 14:35:00,259.88,260.43,259.88,260.03,7354.0,257.1723,257.7166,257.1723,257.3207,7354.0
2024-10-24 14:40:00,259.97,260.01,259.58,259.58,17621.0,257.2614,257.301,256.8754,256.8754,17621.0
2024-10-24 14:45:00,259.56,259.84,259.21,259.22,6699.0,256.8556,257.1327,256.5093,256.5192,6699.0
2024-10-24 14:50:00,259.42,259.52,259.08,259.5,7435.0,256.7171,256.8161,256.3806,256.7963,7435.0
2024-10-24 14:55:00,259.42,259.69,259.34,259.41,8469.0,256.7171,256.9843,256.6379,256.7072,8469.0
2024-10-24 15:00:00,259.41,259.79,259.24,259.79,8974.0,256.7072,257.0832,256.539,257.0832,8974.0
2024-10-24 15:05:00,259.73,260.0,259.63,259.91,9389.0,257.0239,257.2911,256.9249,257.202,9389.0
2024-10-24 15:10:00,259.97,260.27,259.8,260.12,22448.0,257.2614,257.5582,257.0931,257.4098,22448.0
2024-10-24 15:15:00,260.05,260.18,259.84,259.95,12066.0,257.3405,257.4692,257.1327,257.2416,12066.0
2024-10-24 15:20:00,259.89,260.04,259.71,259.91,9795.0,257.1822,257.3306,257.0041,257.202,9795.0
2024-10-24 15:25:00,259.91,260.67,259.9,260.31,11796.0,257.202,257.9541,257.1921,257.5978,11796.0
2024-10-24 15:30:00,260.43,260.43,259.84,260.06,9084.0,257.7166,257.7166,257.1327,257.3504,9084.0
2024-10-24 15:35:00,260.06,260.51,259.08,259.16,69863.0,257.3504,257.7957,256.3806,256.4598,69863.0
2024-10-24 15:40:00,259.2,259.2,258.56,258.56,24725.0,256.4994,256.4994,255.8661,255.8661,24725.0
2024-10-24 15:45:00,258.69,258.85,258.25,258.25,19996.0,255.9947,256.153,255.5593,255.5593,19996.0
2024-10-24 15:50:00,258.28,258.68,258.1,258.2,43185.0,255.589,255.9848,255.4109,255.5098,43185.0
2024-10-24 15:55:00,258.2,258.94,258.2,258.44,86192.0,255.5098,256.2421,255.5098,255.7473,86192.0
2024-10-25 09:30:00,263.03,264.47,262.15,262.35,49600.0,260.2895,261.7145,259.4187,259.6166,49600.0
2024-10-25 09:35:00,262.58,263.18,261.6,262.75,19132.0,259.8442,260.4379,258.8744,260.0124,19132.0
2024-10-25 09:40:00,262.42,263.23,262.42,263.15,15857.0,259.6858,260.4874,259.6858,260.4082,15857.0
2024-10-25 09:45:00,262.99,265.93,262.69,264.82,24239.0,260.2499,263.1593,259.953,262.0608,24239.0
2024-10-25 09:50:00,264.81,265.3,264.42,264.42,16259.0,262.0509,262.5358,261.665,261.665,16259.0
2024-10-25 09:55:00,264.77,265.0,263.86,264.88,15623.0,262.0114,262.239,261.1108,262.1202,15623.0
2024-10-25 10:00:00,264.97,265.41,264.51,265.09,36093.0,262.2093,262.6447,261.7541,262.328,36093.0
2024-10-25 10:05:00,264.96,265.8,264.95,265.26,39160.0,262.1994,263.0306,262.1895,262.4963,39160.0
2024-10-25 10:10:00,265.38,266.83,265.38,265.95,43081.0,262.615,264.0499,262.615,263.1791,43081.0
2024-10-25 10:15:00,265.88,266.01,265.0,265.17,14027.0,263.1098,263.2384,262.239,262.4072,14027.0
2024-10-25 10:20:00,265.18,265.98,265.03,265.62,14161.0,262.4171,263.2088,262.2686,262.8525,14161.0
2024-10-25 10:25:00,265.81,266.66,265.46,266.3,23481.0,263.0405,263.8817,262.6942,263.5254,23481.0
2024-10-25 10:30:00,266.15,266.44,264.73,265.18,24347.0,263.377,263.664,261.9718,262.4171,24347.0
2024-10-25 10:35:00,265.19,265.69,264.88,265.13,11201.0,262.427,262.9218,262.1202,262.3676,11201.0
2024-10-25 10:40:00,264.96,265.96,264.94,265.76,8837.0,262.1994,263.189,262.1796,262.991,8837.0
2024-10-25 10:45:00,265.88,265.88,265.16,265.34,9060.0,263.1098,263.1098,262.3973,262.5754,9060.0
2024-10-25 10:50:00,265.2,265.3,264.75,265.05,10351.0,262.4369,262.5358,261.9916,262.2884,10351.0
2024-10-25 10:55:00,265.07,265.07,264.67,264.92,8456.0,262.3082,262.3082,261.9124,262.1598,8456.0
2024-10-25 11:00:00,265.0,265.11,264.6,264.94,9051.0,262.239,262.3478,261.8431,262.1796,9051.0
2024-10-25 11:05:00,264.94,265.1,264.79,264.98,10119.0,262.1796,262.3379,262.0312,262.2192,10119.0
2024-10-25 11:10:00,264.98,264.98,264.32,264.52,4960.0,262.2192,262.2192,261.566,261.764,4960.0
2024-10-25 11:15:00,264.51,264.52,264.17,264.19,3724.0,261.7541,261.764,261.4176,261.4374,3724.0
2024-10-25 11:20:00,264.07,264.1,262.96,263.33,5991.0,261.3187,261.3483,260.2202,260.5864,5991.0
2024-10-25 11:25:00,263.13,263.19,262.76,262.94,8901.0,260.3884,260.4478,260.0223,260.2004,8901.0
2024-10-25 11:30:00,262.85,263.27,262.85,263.15,4043.0,260.1114,260.527,260.1114,260.4082,4043.0
2024-10-25 11:35:00,263.16,263.46,262.85,263.31,5435.0,260.4181,260.715,260.1114,260.5666,5435.0
2024-10-25 11:40:00,263.3,263.61,263.15,263.41,4325.0,260.5567,260.8634,260.4082,260.6655,4325.0
2024-10-25 11:45:00,263.41,263.5,263.0,263.11,6103.0,260.6655,260.7546,260.2598,260.3687,6103.0
2024-10-25 11:50:00,263.22,263.3,262.88,263.25,7009.0,260.4775,260.5567,260.1411,260.5072,7009.0
2024-10-25 11:55:00,263.51,263.6,263.41,263.51,4997.0,260.7645,260.8535,260.6655,260.7645,4997.0
2024-10-25 12:00:00,263.47,263.47,263.0,263.19,5178.0,260.7249,260.7249,260.2598,260.4478,5178.0
2024-10-25 12:05:00,263.03,263.03,262.92,262.92,2745.0,260.2895,260.2895,260.1806,260.1806,2745.0
2024-10-25 12:10:00,262.97,263.02,262.23,262.23,6134.0,260.2301,260.2796,259.4978,259.4978,6134.0
2024-10-25 12:15:00,262.59,262.63,262.04,262.43,9703.0,259.8541,259.8937,259.3098,259.6957,9703.0
2024-10-25 12:20:00,262.27,262.43,262.12,262.38,3386.0,259.5374,259.6957,259.389,259.6463,3386.0
2024-10-25 12:25:00,262.27,262.81,262.24,262.8,3050.0,259.5374,260.0718,259.5077,260.0619,3050.0
2024-10-25 12:30:00,262.78,262.78,261.73,261.78,9081.0,260.0421,260.0421,259.003,259.0525,9081.0
2024-10-25 12:35:00,261.8,261.88,261.43,261.47,11652.0,259.0723,259.1515,258.7062,258.7457,11652.0
2024-10-25 12:40:00,261.36,261.79,261.34,261.56,3500.0,258.6369,259.0624,258.6171,258.8348,3500.0
2024-10-25 12:45:00,261.37,261.66,261.16,261.58,5873.0,258.6468,258.9338,258.439,258.8546,5873.0
2024-10-25 12:50:00,261.5,261.89,261.5,261.87,1900.0,258.7754,259.1614,258.7754,259.1416,1900.0
2024-10-25 12:55:00,261.87,262.19,261.75,262.04,4716.0,259.1416,259.4582,259.0228,259.3098,4716.0
2024-10-25 13:00:00,262.09,262.48,262.02,262.48,2665.0,259.3593,259.7452,259.29,259.7452,2665.0
2024-10-25 13:05:00,262.48,262.66,262.2,262.43,1700.0,259.7452,259.9233,259.4681,259.6957,1700.0
2024-10-25 13:10:00,262.57,262.7,262.07,262.38,6725.0,259.8343,259.9629,259.3395,259.6463,6725.0
2024-10-25 13:15:00,262.25,262.26,261.94,261.97,3167.0,259.5176,259.5275,259.2108,259.2405,3167.0
2024-10-25 13:20:00,261.8,261.94,261.73,261.84,1968.0,259.0723,259.2108,259.003,259.1119,1968.0
2024-10-25 13:25:00,261.84,262.14,261.79,261.8,1997.0,259.1119,259.4088,259.0624,259.0723,1997.0
2024-10-25 13:30:00,261.79,261.79,260.78,260.88,10722.0,259.0624,259.0624,258.0629,258.1619,10722.0
2024-10-25 13:35:00,260.88,261.38,260.87,261.36,3488.0,258.1619,258.6567,258.152,258.6369,3488.0
2024-10-25 13:40:00,261.23,261.25,260.92,261.1,4452.0,258.5082,258.528,258.2015,258.3796,4452.0
2024-10-25 13:45:00,261.1,261.48,261.1,261.48,2212.0,258.3796,258.7556,258.3796,258.7556,2212.0
2024-10-25 13:50:00,261.35,261.47,261.22,261.37,1975.0,258.627,258.7457,258.4983,258.6468,1975.0
2024-10-25 13:55:00,261.38,261.62,260.9,260.95,4404.0,258.6567,258.8942,258.1817,258.2312,4404.0
2024-10-25 14:00:00,260.9,261.05,260.21,260.64,5864.0,258.1817,258.3301,257.4989,257.9244,5864.0
2024-10-25 14:05:00,260.4,260.62,260.3,260.47,3212.0,257.6869,257.9046,257.5879,257.7562,3212.0
2024-10-25 14:10:00,260.49,260.49,260.1,260.1,4520.0,257.776,257.776,257.39,257.39,4520.0
2024-10-25 14:15:00,260.09,260.63,260.09,260.59,5865.0,257.3801,257.9145,257.3801,257.8749,5865.0
2024-10-25 14:20:00,260.74,261.15,260.67,260.94,4534.0,258.0233,258.4291,257.9541,258.2213,4534.0
2024-10-25 14:25:00,260.93,261.12,260.9,261.05,4760.0,258.2114,258.3994,258.1817,258.3301,4760.0
2024-10-25 14:30:00,260.82,260.89,260.33,260.33,8296.0,258.1025,258.1718,257.6176,257.6176,8296.0
2024-10-25 14:35:00,260.33,260.69,260.28,260.66,2820.0,257.6176,257.9739,257.5681,257.9442,2820.0
2024-10-25 14:40:00,260.67,260.99,260.66,260.99,2985.0,257.9541,258.2707,257.9442,258.2707,2985.0
2024-10-25 14:45:00,260.85,261.1,260.7,260.97,2049.0,258.1322,258.3796,257.9838,258.251,2049.0
2024-10-25 14:50:00,260.84,260.92,260.58,260.84,4528.0,258.1223,258.2015,257.865,258.1223,4528.0
2024-10-25 14:55:00,260.71,261.17,260.67,261.08,6166.0,257.9937,258.4489,257.9541,258.3598,6166.0
2024-10-25 15:00:00,261.0,261.17,260.8,261.02,3391.0,258.2806,258.4489,258.0827,258.3004,3391.0
2024-10-25 15:05:00,260.93,261.0,260.69,261.0,5610.0,258.2114,258.2806,257.9739,258.2806,5610.0
2024-10-25 15:10:00,261.0,261.14,260.34,260.34,40553.0,258.2806,258.4192,257.6275,257.6275,40553.0
2024-10-25 15:15:00,260.42,261.04,260.4,260.78,5246.0,257.7067,258.3202,257.6869,258.0629,5246.0
2024-10-25 15:20:00,260.92,260.92,260.6,260.62,4812.0,258.2015,258.2015,257.8848,257.9046,4812.0
2024-10-25 15:25:00,260.62,260.62,260.32,260.5,4917.0,257.9046,257.9046,257.6077,257.7858,4917.0
2024-10-25 15:30:00,260.46,260.49,260.18,260.3,13597.0,257.7463,257.776,257.4692,257.5879,13597.0
2024-10-25 15:35:00,260.3,260.77,260.29,260.64,19796.0,257.5879,258.053,257.578,257.9244,19796.0
2024-10-25 15:40:00,260.64,260.8,260.3,260.4,19632.0,257.9244,258.0827,257.5879,257.6869,19632.0
2024-10-25 15:45:00,260.36,260.45,260.01,260.16,22219.0,257.6473,257.7364,257.301,257.4494,22219.0
2024-10-25 15:50:00,260.0,260.44,259.91,259.98,24654.0,257.2911,257.7265,257.202,257.2713,24654.0
2024-10-25 15:55:00,259.98,260.78,259.76,260.73,108362.0,257.2713,258.0629,257.0536,258.0135,108362.0
2024-10-28 09:30:00,261.02,261.5,258.91,261.43,16394.0,258.3004,258.7754,256.2124,258.7062,16394.0
2024-10-28 09:35:00,261.41,263.31,261.02,262.69,18384.0,258.6864,260.5666,258.3004,259.953,18384.0
2024-10-28 09:40:00,262.99,263.74,262.72,263.3,9551.0,260.2499,260.9921,259.9827,260.5567,9551.0
2024-10-28 09:45:00,263.53,264.0,263.41,263.66,9156.0,260.7843,261.2494,260.6655,260.9129,9156.0
2024-10-28 09:50:00,263.42,264.48,263.42,263.9,16812.0,260.6754,261.7244,260.6754,261.1504,16812.0
2024-10-28 09:55:00,263.8,265.52,263.6,264.99,25332.0,261.0515,262.7535,260.8535,262.2291,25332.0
2024-10-28 10:00:00,265.0,265.0,263.27,263.84,23760.0,262.239,262.239,260.527,261.091,23760.0
2024-10-28 10:05:00,263.76,265.0,263.76,264.87,21637.0,261.0119,262.239,261.0119,262.1103,21637.0
2024-10-28 10:10:00,265.01,265.14,263.69,264.0,21690.0,262.2489,262.3775,260.9426,261.2494,21690.0
2024-10-28 10:15:00,263.87,264.33,263.82,264.01,7575.0,261.1207,261.5759,261.0713,261.2593,7575.0
2024-10-28 10:20:00,264.01,264.55,263.75,264.55,10274.0,261.2593,261.7937,261.002,261.7937,10274.0
2024-10-28 10:25:00,264.58,265.69,264.58,265.53,40271.0,261.8233,262.9218,261.8233,262.7634,40271.0
2024-10-28 10:30:00,265.41,265.61,264.75,265.56,7505.0,262.6447,262.8426,261.9916,262.7931,7505.0
2024-10-28 10:35:00,265.41,265.67,265.05,265.66,7966.0,262.6447,262.902,262.2884,262.8921,7966.0
2024-10-28 10:40:00,265.54,265.81,264.63,264.63,4327.0,262.7733,263.0405,261.8728,261.8728,4327.0
2024-10-28 10:45:00,265.0,265.0,264.0,264.0,5777.0,262.239,262.239,261.2494,261.2494,5777.0
2024-10-28 10:50:00,264.02,264.31,263.77,263.8,6267.0,261.2692,261.5562,261.0218,261.0515,6267.0
2024-10-28 10:55:00,263.88,263.92,262.95,262.95,9537.0,261.1306,261.1702,260.2103,260.2103,9537.0
2024-10-28 11:00:00,263.0,263.13,262.47,262.48,8103.0,260.2598,260.3884,259.7353,259.7452,8103.0
2024-10-28 11:05:00,262.47,263.79,262.46,263.18,8306.0,259.7353,261.0416,259.7254,260.4379,8306.0
2024-10-28 11:10:00,263.17,263.39,262.98,262.98,9247.0,260.428,260.6457,260.24,260.24,9247.0
2024-10-28 11:15:00,263.08,263.24,263.08,263.14,6749.0,260.339,260.4973,260.339,260.3983,6749.0
2024-10-28 11:20:00,263.25,263.37,263.13,263.13,7058.0,260.5072,260.6259,260.3884,260.3884,7058.0
2024-10-28 11:25:00,263.23,263.68,263.2,263.32,6464.0,260.4874,260.9327,260.4577,260.5765,6464.0
2024-10-28 11:30:00,263.31,263.31,261.83,262.0,15705.0,260.5666,260.5666,259.102,259.2702,15705.0
2024-10-28 11:35:00,261.99,262.53,261.96,262.25,7370.0,259.2603,259.7947,259.2306,259.5176,7370.0
2024-10-28 11:40:00,262.19,263.02,262.12,263.02,6616.0,259.4582,260.2796,259.389,260.2796,6616.0
2024-10-28 11:45:00,263.04,263.08,262.82,262.94,2617.0,260.2994,260.339,260.0817,260.2004,2617.0
2024-10-28 11:50:00,263.18,263.41,263.12,263.24,5672.0,260.4379,260.6655,260.3785,260.4973,5672.0
2024-10-28 11:55:00,263.24,264.39,263.22,263.96,7731.0,260.4973,261.6353,260.4775,261.2098,7731.0
2024-10-28 12:00:00,263.94,263.94,262.82,262.82,3295.0,261.19,261.19,260.0817,260.0817,3295.0
2024-10-28 12:05:00,262.68,262.92,262.68,262.85,4044.0,259.9431,260.1806,259.9431,260.1114,4044.0
2024-10-28 12:10:00,262.85,263.22,262.72,263.16,5997.0,260.1114,260.4775,259.9827,260.4181,5997.0
2024-10-28 12:15:00,263.16,263.42,263.14,263.3,3987.0,260.4181,260.6754,260.3983,260.5567,3987.0
2024-10-28 12:20:00,263.3,263.51,263.07,263.17,8714.0,260.5567,260.7645,260.3291,260.428,8714.0
2024-10-28 12:25:00,263.22,263.75,263.17,263.44,4113.0,260.4775,261.002,260.428,260.6952,4113.0
2024-10-28 12:30:00,263.47,263.47,263.22,263.32,2096.0,260.7249,260.7249,260.4775,260.5765,2096.0
2024-10-28 12:35:00,263.19,263.35,262.95,263.24,4771.0,260.4478,260.6062,260.2103,260.4973,4771.0
2024-10-28 12:40:00,263.1,263.1,262.67,263.03,1609.0,260.3588,260.3588,259.9332,260.2895,1609.0
2024-10-28 12:45:00,263.08,263.37,262.85,263.19,3699.0,260.339,260.6259,260.1114,260.4478,3699.0
2024-10-28 12:50:00,263.1,263.13,262.85,262.87,1718.0,260.3588,260.3884,260.1114,260.1312,1718.0
2024-10-28 12:55:00,262.78,262.78,262.02,262.03,3028.0,260.0421,260.0421,259.29,259.2999,3028.0
2024-10-28 13:00:00,262.04,262.33,261.53,262.33,4174.0,259.3098,259.5968,258.8051,259.5968,4174.0
2024-10-28 13:05:00,262.4,262.99,262.26,262.99,4458.0,259.6661,260.2499,259.5275,260.2499,4458.0
2024-10-28 13:10:00,262.99,262.99,262.55,262.62,6316.0,260.2499,260.2499,259.8145,259.8838,6316.0
2024-10-28 13:15:00,262.6,262.84,262.6,262.69,1928.0,259.864,260.1015,259.864,259.953,1928.0
2024-10-28 13:20:00,262.85,262.85,262.6,262.6,2400.0,260.1114,260.1114,259.864,259.864,2400.0
2024-10-28 13:25:00,262.75,263.96,262.72,263.88,7430.0,260.0124,261.2098,259.9827,261.1306,7430.0
2024-10-28 13:30:00,263.84,264.58,263.73,263.95,9601.0,261.091,261.8233,260.9822,261.1999,9601.0
2024-10-28 13:35:00,264.0,264.0,263.55,263.62,2779.0,261.2494,261.2494,260.8041,260.8733,2779.0
2024-10-28 13:40:00,263.61,264.06,262.96,263.98,20405.0,260.8634,261.3088,260.2202,261.2296,20405.0
2024-10-28 13:45:00,263.87,264.19,263.73,263.74,4800.0,261.1207,261.4374,260.9822,260.9921,4800.0
2024-10-28 13:50:00,263.72,263.89,263.58,263.71,3246.0,260.9723,261.1405,260.8338,260.9624,3246.0
2024-10-28 13:55:00,263.71,264.27,263.64,264.15,4280.0,260.9624,261.5166,260.8931,261.3978,4280.0
2024-10-28 14:00:00,264.04,264.08,263.83,264.08,3130.0,261.289,261.3285,261.0812,261.3285,3130.0
2024-10-28 14:05:00,264.02,264.08,263.18,263.18,12638.0,261.2692,261.3285,260.4379,260.4379,12638.0
2024-10-28 14:10:00,263.05,263.05,262.35,262.36,2461.0,260.3093,260.3093,259.6166,259.6265,2461.0
2024-10-28 14:15:00,262.5,262.9,262.5,262.53,3231.0,259.765,260.1608,259.765,259.7947,3231.0
2024-10-28 14:20:00,262.42,262.66,262.4,262.53,1881.0,259.6858,259.9233,259.6661,259.7947,1881.0
2024-10-28 14:25:00,262.53,262.55,262.29,262.29,2994.0,259.7947,259.8145,259.5572,259.5572,2994.0
2024-10-28 14:30:00,262.29,262.49,262.16,262.38,1413.0,259.5572,259.7551,259.4286,259.6463,1413.0
2024-10-28 14:35:00,262.2,262.61,262.2,262.48,4578.0,259.4681,259.8739,259.4681,259.7452,4578.0
2024-10-28 14:40:00,262.6,262.72,262.46,262.62,4037.0,259.864,259.9827,259.7254,259.8838,4037.0
2024-10-28 14:45:00,262.62,262.65,262.21,262.57,4785.0,259.8838,259.9134,259.478,259.8343,4785.0
2024-10-28 14:50:00,262.59,262.73,262.55,262.55,630.0,259.8541,259.9926,259.8145,259.8145,630.0
2024-10-28 14:55:00,262.68,262.83,262.55,262.71,3982.0,259.9431,260.0916,259.8145,259.9728,3982.0
2024-10-28 15:00:00,262.63,262.98,262.61,262.9,4494.0,259.8937,260.24,259.8739,260.1608,4494.0
2024-10-28 15:05:00,262.9,262.98,262.63,262.63,3921.0,260.1608,260.24,259.8937,259.8937,3921.0
2024-10-28 15:10:00,262.66,262.89,262.66,262.79,2521.0,259.9233,260.1509,259.9233,260.052,2521.0
2024-10-28 15:15:00,262.67,262.67,262.32,262.6,9346.0,259.9332,259.9332,259.5869,259.864,9346.0
2024-10-28 15:20:00,262.65,262.79,262.43,262.43,2103.0,259.9134,260.052,259.6957,259.6957,2103.0
2024-10-28 15:25:00,262.52,262.87,262.43,262.81,8009.0,259.7848,260.1312,259.6957,260.0718,8009.0
2024-10-28 15:30:00,262.78,262.78,262.0,262.0,7239.0,260.0421,260.0421,259.2702,259.2702,7239.0
2024-10-28 15:35:00,261.97,262.09,261.79,261.92,5834.0,259.2405,259.3593,259.0624,259.1911,5834.0
2024-10-28 15:40:00,262.08,262.2,261.83,261.95,21238.0,259.3494,259.4681,259.102,259.2207,21238.0
2024-10-28 15:45:00,261.99,262.08,261.78,261.8,59576.0,259.2603,259.3494,259.0525,259.0723,59576.0
2024-10-28 15:50:00,261.79,261.91,260.56,260.64,69357.0,259.0624,259.1812,257.8452,257.9244,69357.0
2024-10-28 15:55:00,260.61,261.35,260.36,260.99,115430.0,257.8947,258.627,257.6473,258.2707,115430.0
2024-10-29 09:30:00,260.57,263.8,259.65,262.31,32745.0,257.8551,261.0515,256.9447,259.577,32745.0
2024-10-29 09:35:00,262.0,262.0,260.74,261.87,1692.0,259.2702,259.2702,258.0233,259.1416,1692.0
2024-10-29 09:40:00,262.32,263.02,262.22,262.97,7825.0,259.5869,260.2796,259.4879,260.2301,7825.0
2024-10-29 09:45:00,262.9,262.99,262.18,262.54,9195.0,260.1608,260.2499,259.4483,259.8046,9195.0
2024-10-29 09:50:00,262.99,264.26,262.78,264.03,15886.0,260.2499,261.5067,260.0421,261.2791,15886.0
2024-10-29 09:55:00,264.05,264.06,261.58,262.46,5046.0,261.2989,261.3088,258.8546,259.7254,5046.0
2024-10-29 10:00:00,262.19,263.72,261.84,263.37,8777.0,259.4582,260.9723,259.1119,260.6259,8777.0
2024-10-29 10:05:00,263.36,264.23,263.07,263.69,12682.0,260.616,261.477,260.3291,260.9426,12682.0
2024-10-29 10:10:00,263.99,264.08,263.64,263.81,9002.0,261.2395,261.3285,260.8931,261.0614,9002.0
2024-10-29 10:15:00,263.79,264.2,262.4,262.4,4218.0,261.0416,261.4473,259.6661,259.6661,4218.0
2024-10-29 10:20:00,262.4,263.59,261.94,263.59,10288.0,259.6661,260.8437,259.2108,260.8437,10288.0
2024-10-29 10:25:00,263.68,263.85,263.03,263.04,5483.0,260.9327,261.1009,260.2895,260.2994,5483.0
2024-10-29 10:30:00,263.15,263.57,262.92,263.5,9676.0,260.4082,260.8239,260.1806,260.7546,9676.0
2024-10-29 10:35:00,263.29,263.29,262.24,262.36,5870.0,260.5468,260.5468,259.5077,259.6265,5870.0
2024-10-29 10:40:00,262.22,263.2,262.0,263.07,7549.0,259.4879,260.4577,259.2702,260.3291,7549.0
2024-10-29 10:45:00,263.1,263.44,261.13,261.13,11429.0,260.3588,260.6952,258.4093,258.4093,11429.0
2024-10-29 10:50:00,261.6,261.92,261.3,261.54,10780.0,258.8744,259.1911,258.5775,258.815,10780.0
2024-10-29 10:55:00,261.53,261.76,261.45,261.63,9678.0,258.8051,259.0327,258.7259,258.9041,9678.0
2024-10-29 11:00:00,261.62,261.64,260.72,260.72,2550.0,258.8942,258.914,258.0036,258.0036,2550.0
2024-10-29 11:05:00,260.34,260.7,259.97,260.25,32349.0,257.6275,257.9838,257.2614,257.5385,32349.0
2024-10-29 11:10:00,260.06,260.49,259.98,260.15,11926.0,257.3504,257.776,257.2713,257.4395,11926.0
2024-10-29 11:15:00,260.21,260.21,259.55,259.55,11652.0,257.4989,257.4989,256.8457,256.8457,11652.0
2024-10-29 11:20:00,259.77,259.81,259.29,259.35,7336.0,257.0635,257.103,256.5885,256.6478,7336.0
2024-10-29 11:25:00,259.28,259.46,258.84,259.31,14715.0,256.5786,256.7567,256.1431,256.6082,14715.0
2024-10-29 11:30:00,259.23,260.03,258.81,259.71,17120.0,256.5291,257.3207,256.1135,257.0041,17120.0
2024-10-29 11:35:00,259.76,259.88,259.71,259.8,1963.0,257.0536,257.1723,257.0041,257.0931,1963.0
2024-10-29 11:40:00,259.71,259.99,258.94,259.28,5718.0,257.0041,257.2812,256.2421,256.5786,5718.0
2024-10-29 11:45:00,259.23,259.41,259.05,259.23,6915.0,256.5291,256.7072,256.351,256.5291,6915.0
2024-10-29 11:50:00,259.25,259.94,259.25,259.47,10611.0,256.5489,257.2317,256.5489,256.7666,10611.0
2024-10-29 11:55:00,259.62,259.62,259.22,259.29,1807.0,256.915,256.915,256.5192,256.5885,1807.0
2024-10-29 12:00:00,259.46,259.53,259.2,259.21,3654.0,256.7567,256.826,256.4994,256.5093,3654.0
2024-10-29 12:05:00,259.35,259.53,259.04,259.04,6263.0,256.6478,256.826,256.3411,256.3411,6263.0
2024-10-29 12:10:00,259.12,259.89,259.12,259.76,6307.0,256.4202,257.1822,256.4202,257.0536,6307.0
2024-10-29 12:15:00,259.64,259.75,259.08,259.19,7607.0,256.9348,257.0437,256.3806,256.4895,7607.0
2024-10-29 12:20:00,259.15,259.15,258.42,258.71,8226.0,256.4499,256.4499,255.7275,256.0145,8226.0
2024-10-29 12:25:00,258.64,259.0,258.5,258.5,4908.0,255.9452,256.3015,255.8067,255.8067,4908.0
2024-10-29 12:30:00,258.62,258.75,258.56,258.68,2618.0,255.9254,256.0541,255.8661,255.9848,2618.0
2024-10-29 12:35:00,258.71,258.71,258.25,258.35,8639.0,256.0145,256.0145,255.5593,255.6582,8639.0
2024-10-29 12:40:00,258.22,258.39,257.71,258.39,7146.0,255.5296,255.6978,255.0249,255.6978,7146.0
2024-10-29 12:45:00,258.27,258.86,258.27,258.69,2280.0,255.5791,256.1629,255.5791,255.9947,2280.0
2024-10-29 12:50:00,258.73,259.0,258.72,258.77,1843.0,256.0343,256.3015,256.0244,256.0739,1843.0
2024-10-29 12:55:00,258.81,259.0,258.68,258.97,4666.0,256.1135,256.3015,255.9848,256.2718,4666.0
2024-10-29 13:00:00,258.97,259.09,258.9,258.9,1135.0,256.2718,256.3905,256.2025,256.2025,1135.0
2024-10-29 13:05:00,258.84,259.29,258.84,259.12,3296.0,256.1431,256.5885,256.1431,256.4202,3296.0
2024-10-29 13:10:00,259.19,259.66,258.91,259.5,4495.0,256.4895,256.9546,256.2124,256.7963,4495.0
2024-10-29 13:15:00,259.33,259.48,258.81,258.82,2701.0,256.628,256.7765,256.1135,256.1234,2701.0
2024-10-29 13:20:00,258.96,259.19,258.84,258.85,2898.0,256.2619,256.4895,256.1431,256.153,2898.0
2024-10-29 13:25:00,258.91,259.3,258.7,259.29,9289.0,256.2124,256.5984,256.0046,256.5885,9289.0
2024-10-29 13:30:00,259.19,259.65,259.15,259.49,7155.0,256.4895,256.9447,256.4499,256.7864,7155.0
2024-10-29 13:35:00,259.5,259.76,258.76,258.76,22299.0,256.7963,257.0536,256.064,256.064,22299.0
2024-10-29 13:40:00,258.92,259.13,258.76,258.94,8018.0,256.2223,256.4301,256.064,256.2421,8018.0
2024-10-29 13:45:00,258.94,258.94,258.73,258.84,11134.0,256.2421,256.2421,256.0343,256.1431,11134.0
2024-10-29 13:50:00,258.84,258.94,258.04,258.04,12205.0,256.1431,256.2421,255.3515,255.3515,12205.0
2024-10-29 13:55:00,258.08,258.37,257.69,258.33,6776.0,255.3911,255.678,255.0051,255.6385,6776.0
2024-10-29 14:00:00,258.23,258.29,258.09,258.25,1300.0,255.5395,255.5989,255.401,255.5593,1300.0
2024-10-29 14:05:00,258.19,258.5,258.1,258.32,7974.0,255.4999,255.8067,255.4109,255.6286,7974.0
2024-10-29 14:10:00,258.32,258.39,258.22,258.28,4829.0,255.6286,255.6978,255.5296,255.589,4829.0
2024-10-29 14:15:00,258.28,258.47,258.25,258.43,2100.0,255.589,255.777,255.5593,255.7374,2100.0
2024-10-29 14:20:00,258.43,259.06,258.35,259.06,8500.0,255.7374,256.3609,255.6582,256.3609,8500.0
2024-10-29 14:25:00,259.11,259.63,259.1,259.35,4778.0,256.4103,256.9249,256.4004,256.6478,4778.0
2024-10-29 14:30:00,259.38,259.51,259.05,259.2,11635.0,256.6775,256.8062,256.351,256.4994,11635.0
2024-10-29 14:35:00,259.2,259.2,258.7,258.96,12269.0,256.4994,256.4994,256.0046,256.2619,12269.0
2024-10-29 14:40:00,258.91,258.94,258.78,258.85,5673.0,256.2124,256.2421,256.0838,256.153,5673.0
2024-10-29 14:45:00,258.8,258.91,258.6,258.67,10748.0,256.1036,256.2124,255.9056,255.9749,10748.0
2024-10-29 14:50:00,258.64,258.7,258.17,258.38,16463.0,255.9452,256.0046,255.4801,255.6879,16463.0
2024-10-29 14:55:00,258.46,258.52,258.07,258.08,12917.0,255.7671,255.8265,255.3812,255.3911,12917.0
2024-10-29 15:00:00,258.14,258.7,258.04,258.65,9098.0,255.4504,256.0046,255.3515,255.9551,9098.0
2024-10-29 15:05:00,258.68,258.99,258.49,258.56,17946.0,255.9848,256.2916,255.7968,255.8661,17946.0
2024-10-29 15:10:00,258.66,258.66,258.01,258.19,13206.0,255.965,255.965,255.3218,255.4999,13206.0
2024-10-29 15:15:00,258.23,258.4,257.92,258.01,28811.0,255.5395,255.7077,255.2327,255.3218,28811.0
2024-10-29 15:20:00,258.05,258.69,258.05,258.34,14467.0,255.3614,255.9947,255.3614,255.6484,14467.0
2024-10-29 15:25:00,258.15,258.99,258.15,258.89,38180.0,255.4603,256.2916,255.4603,256.1926,38180.0
2024-10-29 15:30:00,258.89,258.9,258.15,258.31,10597.0,256.1926,256.2025,255.4603,255.6187,10597.0
2024-10-29 15:35:00,258.31,258.56,258.2,258.53,13950.0,255.6187,255.8661,255.5098,255.8364,13950.0
2024-10-29 15:40:00,258.43,258.62,257.88,258.13,44924.0,255.7374,255.9254,255.1931,255.4405,44924.0
2024-10-29 15:45:00,258.13,258.26,257.43,257.54,38965.0,255.4405,255.5692,254.7478,254.8567,38965.0
2024-10-29 15:50:00,257.58,258.19,257.45,257.59,46928.0,254.8963,255.4999,254.7676,254.9062,46928.0
2024-10-29 15:55:00,257.61,258.32,257.44,257.78,86164.0,254.926,255.6286,254.7577,255.0942,86164.0
2024-10-30 09:30:00,260.0,267.66,259.81,266.72,183470.0,257.2911,264.8712,257.103,263.941,183470.0
2024-10-30 09:35:00,266.57,270.23,266.01,268.8,126699.0,263.7926,267.4145,263.2384,265.9994,126699.0
2024-10-30 09:40:00,268.65,271.0,268.19,269.7,76233.0,265.8509,268.1764,265.3957,266.89,76233.0
2024-10-30 09:45:00,269.71,273.25,269.0,272.99,145502.0,266.8999,270.403,266.1973,270.1457,145502.0
2024-10-30 09:50:00,273.02,273.28,270.02,272.44,72933.0,270.1754,270.4327,267.2067,269.6014,72933.0
2024-10-30 09:55:00,272.8,272.89,269.66,270.0,50797.0,269.9577,270.0468,266.8504,267.1869,50797.0
2024-10-30 10:00:00,269.69,269.98,266.0,267.12,78379.0,266.8801,267.1671,263.2285,264.3369,78379.0
2024-10-30 10:05:00,266.73,267.7,265.45,265.94,58773.0,263.9509,264.9108,262.6843,263.1692,58773.0
2024-10-30 10:10:00,265.73,268.73,265.73,268.73,39681.0,262.9614,265.9301,262.9614,265.9301,39681.0
2024-10-30 10:15:00,268.55,269.01,266.0,266.25,40280.0,265.752,266.2072,263.2285,263.4759,40280.0
2024-10-30 10:20:00,266.34,266.84,264.57,265.98,24296.0,263.565,264.0598,261.8134,263.2088,24296.0
2024-10-30 10:25:00,265.89,267.85,265.5,267.54,26627.0,263.1197,265.0593,262.7338,264.7525,26627.0
2024-10-30 10:30:00,267.61,269.08,267.5,268.63,25627.0,264.8218,266.2765,264.7129,265.8311,25627.0
2024-10-30 10:35:00,268.59,268.87,267.54,267.71,31607.0,265.7916,266.0686,264.7525,264.9207,31607.0
2024-10-30 10:40:00,267.84,269.29,267.84,268.93,47847.0,265.0494,266.4843,265.0494,266.128,47847.0
2024-10-30 10:45:00,269.1,269.24,267.92,268.22,16198.0,266.2962,266.4348,265.1285,265.4254,16198.0
2024-10-30 10:50:00,268.22,269.23,268.2,269.05,23562.0,265.4254,266.4249,265.4056,266.2468,23562.0
2024-10-30 10:55:00,269.01,269.21,267.5,268.0,13959.0,266.2072,266.4051,264.7129,265.2077,13959.0
2024-10-30 11:00:00,268.15,268.2,267.48,268.08,30143.0,265.3561,265.4056,264.6931,265.2869,30143.0
2024-10-30 11:05:00,267.92,268.89,267.75,268.51,19945.0,265.1285,266.0884,264.9603,265.7124,19945.0
2024-10-30 11:10:00,268.52,268.66,267.33,267.66,18100.0,265.7223,265.8608,264.5447,264.8712,18100.0
2024-10-30 11:15:00,267.67,268.09,267.27,267.99,15110.0,264.8811,265.2968,264.4853,265.1978,15110.0
2024-10-30 11:20:00,268.05,268.05,266.64,266.75,27361.0,265.2572,265.2572,263.8619,263.9707,27361.0
2024-10-30 11:25:00,266.68,267.17,266.53,267.17,11384.0,263.9015,264.3864,263.753,264.3864,11384.0
2024-10-30 11:30:00,267.0,267.11,265.7,265.9,18301.0,264.2181,264.327,262.9317,263.1296,18301.0
2024-10-30 11:35:00,265.8,266.49,265.44,266.42,18533.0,263.0306,263.7134,262.6744,263.6442,18533.0
2024-10-30 11:40:00,266.42,267.8,266.29,267.42,11116.0,263.6442,265.0098,263.5155,264.6337,11116.0
2024-10-30 11:45:00,267.37,268.03,267.09,268.03,12028.0,264.5843,265.2374,264.3072,265.2374,12028.0
2024-10-30 11:50:00,268.03,268.37,267.54,267.6,11341.0,265.2374,265.5739,264.7525,264.8119,11341.0
2024-10-30 11:55:00,267.45,267.82,266.21,266.65,9954.0,264.6634,265.0296,263.4364,263.8718,9954.0
2024-10-30 12:00:00,266.9,267.12,266.15,266.51,13959.0,264.1192,264.3369,263.377,263.7332,13959.0
2024-10-30 12:05:00,266.3,266.67,265.99,266.1,11922.0,263.5254,263.8916,263.2186,263.3275,11922.0
2024-10-30 12:10:00,266.1,266.1,265.25,265.97,19227.0,263.3275,263.3275,262.4864,263.1989,19227.0
2024-10-30 12:15:00,266.1,266.64,266.0,266.3,7705.0,263.3275,263.8619,263.2285,263.5254,7705.0
2024-10-30 12:20:00,266.14,266.64,266.12,266.42,7266.0,263.3671,263.8619,263.3473,263.6442,7266.0
2024-10-30 12:25:00,266.41,267.24,266.4,267.15,17551.0,263.6343,264.4556,263.6244,264.3666,17551.0
2024-10-30 12:30:00,267.03,267.65,266.88,267.54,10620.0,264.2478,264.8614,264.0994,264.7525,10620.0
2024-10-30 12:35:00,267.69,267.71,267.22,267.28,7518.0,264.9009,264.9207,264.4358,264.4952,7518.0
2024-10-30 12:40:00,267.24,267.69,266.7,266.86,7981.0,264.4556,264.9009,263.9212,264.0796,7981.0
2024-10-30 12:45:00,266.9,267.36,266.53,267.21,7459.0,264.1192,264.5744,263.753,264.4259,7459.0
2024-10-30 12:50:00,267.08,267.32,266.74,266.75,6896.0,264.2973,264.5348,263.9608,263.9707,6896.0
2024-10-30 12:55:00,266.84,267.19,266.71,266.99,8227.0,264.0598,264.4061,263.9311,264.2082,8227.0
2024-10-30 13:00:00,266.94,266.98,266.44,266.77,5657.0,264.1587,264.1983,263.664,263.9905,5657.0
2024-10-30 13:05:00,266.85,267.36,266.65,266.92,7076.0,264.0697,264.5744,263.8718,264.139,7076.0
2024-10-30 13:10:00,267.05,267.65,266.88,267.27,15086.0,264.2676,264.8614,264.0994,264.4853,15086.0
2024-10-30 13:15:00,267.26,267.26,266.43,266.56,8494.0,264.4754,264.4754,263.6541,263.7827,8494.0
2024-10-30 13:20:00,266.67,267.26,266.52,267.0,11166.0,263.8916,264.4754,263.7431,264.2181,11166.0
2024-10-30 13:25:00,267.22,268.13,267.22,267.44,19019.0,264.4358,265.3364,264.4358,264.6535,19019.0
2024-10-30 13:30:00,267.33,267.72,267.29,267.52,12303.0,264.5447,264.9306,264.5051,264.7327,12303.0
2024-10-30 13:35:00,267.37,268.04,267.36,268.01,14574.0,264.5843,265.2473,264.5744,265.2176,14574.0
2024-10-30 13:40:00,268.0,268.61,267.72,268.61,17929.0,265.2077,265.8113,264.9306,265.8113,17929.0
2024-10-30 13:45:00,268.54,268.9,268.15,268.36,10723.0,265.7421,266.0983,265.3561,265.564,10723.0
2024-10-30 13:50:00,268.19,269.69,268.17,269.69,13344.0,265.3957,266.8801,265.3759,266.8801,13344.0
2024-10-30 13:55:00,269.59,269.95,269.23,269.88,37344.0,266.7811,267.1374,266.4249,267.0681,37344.0
2024-10-30 14:00:00,269.87,271.23,269.87,270.53,31914.0,267.0582,268.4041,267.0582,267.7113,31914.0
2024-10-30 14:05:00,270.53,270.84,268.86,269.08,33849.0,267.7113,268.0181,266.0587,266.2765,33849.0
2024-10-30 14:10:00,269.18,269.96,267.78,268.76,22408.0,266.3754,267.1473,264.99,265.9598,22408.0
2024-10-30 14:15:00,268.72,268.73,267.85,268.22,11501.0,265.9202,265.9301,265.0593,265.4254,11501.0
2024-10-30 14:20:00,268.22,268.24,267.67,268.24,9114.0,265.4254,265.4452,264.8811,265.4452,9114.0
2024-10-30 14:25:00,268.34,268.36,268.0,268.21,16390.0,265.5442,265.564,265.2077,265.4155,16390.0
2024-10-30 14:30:00,268.3,268.3,267.23,267.3,16479.0,265.5046,265.5046,264.4457,264.515,16479.0
2024-10-30 14:35:00,267.3,267.67,267.01,267.43,9469.0,264.515,264.8811,264.228,264.6436,9469.0
2024-10-30 14:40:00,267.43,268.09,267.31,267.52,13522.0,264.6436,265.2968,264.5249,264.7327,13522.0
2024-10-30 14:45:00,267.6,267.76,267.0,267.66,26258.0,264.8119,264.9702,264.2181,264.8712,26258.0
2024-10-30 14:50:00,267.77,268.05,267.0,267.02,13338.0,264.9801,265.2572,264.2181,264.2379,13338.0
2024-10-30 14:55:00,267.32,267.34,266.69,266.85,11820.0,264.5348,264.5546,263.9114,264.0697,11820.0
2024-10-30 15:00:00,266.85,266.95,265.84,265.87,24724.0,264.0697,264.1686,263.0702,263.0999,24724.0
2024-10-30 15:05:00,265.87,266.38,265.86,266.13,17654.0,263.0999,263.6046,263.09,263.3572,17654.0
2024-10-30 15:10:00,266.13,266.15,264.75,264.8,19769.0,263.3572,263.377,261.9916,262.041,19769.0
2024-10-30 15:15:00,264.77,264.83,263.57,263.58,18269.0,262.0114,262.0707,260.8239,260.8338,18269.0
2024-10-30 15:20:00,263.58,264.06,262.71,262.8,31128.0,260.8338,261.3088,259.9728,260.0619,31128.0
2024-10-30 15:25:00,262.97,264.68,262.83,264.3,24036.0,260.2301,261.9223,260.0916,261.5463,24036.0
2024-10-30 15:30:00,264.32,265.39,264.22,264.81,24986.0,261.566,262.6249,261.4671,262.0509,24986.0
2024-10-30 15:35:00,264.67,265.69,264.63,265.55,11907.0,261.9124,262.9218,261.8728,262.7832,11907.0
2024-10-30 15:40:00,265.64,266.49,265.59,266.46,18310.0,262.8723,263.7134,262.8228,263.6838,18310.0
2024-10-30 15:45:00,266.37,266.52,265.98,266.44,21743.0,263.5947,263.7431,263.2088,263.664,21743.0
2024-10-30 15:50:00,266.45,267.07,266.15,267.04,47213.0,263.6739,264.2874,263.377,264.2577,47213.0
2024-10-30 15:55:00,267.02,267.26,266.21,266.21,127644.0,264.2379,264.4754,263.4364,263.4364,127644.0
2024-10-31 09:30:00,257.4,263.0,256.0,261.61,66299.0,254.7181,260.2598,253.3327,258.8843,66299.0
2024-10-31 09:35:00,261.61,262.67,259.66,260.87,23039.0,258.8843,259.9332,256.9546,258.152,23039.0
2024-10-31 09:40:00,260.73,261.5,260.41,261.19,19715.0,258.0135,258.7754,257.6968,258.4687,19715.0
2024-10-31 09:45:00,261.17,264.0,260.83,263.6,37023.0,258.4489,261.2494,258.1124,260.8535,37023.0
2024-10-31 09:50:00,263.68,265.48,263.2,264.06,37484.0,260.9327,262.714,260.4577,261.3088,37484.0
2024-10-31 09:55:00,263.67,263.67,261.12,261.12,24317.0,260.9228,260.9228,258.3994,258.3994,24317.0
2024-10-31 10:00:00,261.31,261.8,260.88,261.38,18678.0,258.5874,259.0723,258.1619,258.6567,18678.0
2024-10-31 10:05:00,261.24,262.25,260.69,261.81,21129.0,258.5181,259.5176,257.9739,259.0822,21129.0
2024-10-31 10:10:00,261.61,261.63,260.23,260.52,16514.0,258.8843,258.9041,257.5187,257.8056,16514.0
2024-10-31 10:15:00,260.52,261.34,259.5,260.84,19097.0,257.8056,258.6171,256.7963,258.1223,19097.0
2024-10-31 10:20:00,260.84,261.25,260.53,260.76,8630.0,258.1223,258.528,257.8155,258.0431,8630.0
2024-10-31 10:25:00,260.99,262.07,260.99,261.45,5607.0,258.2707,259.3395,258.2707,258.7259,5607.0
2024-10-31 10:30:00,261.26,262.9,261.21,262.69,13762.0,258.5379,260.1608,258.4885,259.953,13762.0
2024-10-31 10:35:00,262.71,263.21,262.69,262.82,7526.0,259.9728,260.4676,259.953,260.0817,7526.0
2024-10-31 10:40:00,262.69,262.74,262.36,262.63,4128.0,259.953,260.0025,259.6265,259.8937,4128.0
2024-10-31 10:45:00,262.42,262.42,261.4,261.72,10683.0,259.6858,259.6858,258.6765,258.9931,10683.0
2024-10-31 10:50:00,261.89,262.64,261.7,262.64,9131.0,259.1614,259.9036,258.9733,259.9036,9131.0
2024-10-31 10:55:00,262.62,263.1,262.43,263.01,3807.0,259.8838,260.3588,259.6957,260.2697,3807.0
2024-10-31 11:00:00,263.1,263.2,262.71,263.13,9599.0,260.3588,260.4577,259.9728,260.3884,9599.0
2024-10-31 11:05:00,263.16,263.37,262.6,262.63,7112.0,260.4181,260.6259,259.864,259.8937,7112.0
2024-10-31 11:10:00,262.63,262.88,262.28,262.47,5484.0,259.8937,260.1411,259.5473,259.7353,5484.0
2024-10-31 11:15:00,262.35,262.66,262.06,262.06,2702.0,259.6166,259.9233,259.3296,259.3296,2702.0
2024-10-31 11:20:00,261.79,261.79,261.38,261.65,3100.0,259.0624,259.0624,258.6567,258.9239,3100.0
2024-10-31 11:25:00,261.64,261.84,260.55,260.74,8176.0,258.914,259.1119,257.8353,258.0233,8176.0
2024-10-31 11:30:00,260.74,260.94,260.33,260.76,6241.0,258.0233,258.2213,257.6176,258.0431,6241.0
2024-10-31 11:35:00,260.77,261.34,260.77,261.15,5800.0,258.053,258.6171,258.053,258.4291,5800.0
2024-10-31 11:40:00,261.52,261.71,261.17,261.66,6668.0,258.7952,258.9832,258.4489,258.9338,6668.0
2024-10-31 11:45:00,261.73,262.97,261.57,262.81,13288.0,259.003,260.2301,258.8447,260.0718,13288.0
2024-10-31 11:50:00,262.98,264.46,262.97,263.57,15312.0,260.24,261.7046,260.2301,260.8239,15312.0
2024-10-31 11:55:00,263.57,264.68,263.53,264.45,12887.0,260.8239,261.9223,260.7843,261.6947,12887.0
2024-10-31 12:00:00,264.45,264.45,263.66,264.09,9243.0,261.6947,261.6947,260.9129,261.3384,9243.0
2024-10-31 12:05:00,264.06,264.11,263.7,264.04,6625.0,261.3088,261.3582,260.9525,261.289,6625.0
2024-10-31 12:10:00,264.04,264.92,264.04,264.9,9107.0,261.289,262.1598,261.289,262.14,9107.0
2024-10-31 12:15:00,264.92,265.46,264.91,264.99,7077.0,262.1598,262.6942,262.1499,262.2291,7077.0
2024-10-31 12:20:00,264.94,265.34,264.15,264.25,7101.0,262.1796,262.5754,261.3978,261.4968,7101.0
2024-10-31 12:25:00,264.17,264.44,263.7,264.42,7134.0,261.4176,261.6848,260.9525,261.665,7134.0
2024-10-31 12:30:00,264.26,264.72,264.07,264.38,6768.0,261.5067,261.9619,261.3187,261.6254,6768.0
2024-10-31 12:35:00,264.38,265.07,264.17,264.42,33630.0,261.6254,262.3082,261.4176,261.665,33630.0
2024-10-31 12:40:00,264.44,264.47,263.9,264.19,8285.0,261.6848,261.7145,261.1504,261.4374,8285.0
2024-10-31 12:45:00,264.06,264.06,263.81,263.87,3801.0,261.3088,261.3088,261.0614,261.1207,3801.0
2024-10-31 12:50:00,263.69,263.69,263.27,263.41,4090.0,260.9426,260.9426,260.527,260.6655,4090.0
2024-10-31 12:55:00,263.41,263.99,263.4,263.99,4181.0,260.6655,261.2395,260.6556,261.2395,4181.0
2024-10-31 13:00:00,264.08,264.08,263.64,263.8,3517.0,261.3285,261.3285,260.8931,261.0515,3517.0
2024-10-31 13:05:00,263.66,263.66,262.75,262.75,7112.0,260.9129,260.9129,260.0124,260.0124,7112.0
2024-10-31 13:10:00,262.82,262.98,262.69,262.98,9957.0,260.0817,260.24,259.953,260.24,9957.0
2024-10-31 13:15:00,262.93,263.26,262.93,263.02,4798.0,260.1905,260.5171,260.1905,260.2796,4798.0
2024-10-31 13:20:00,263.17,263.33,262.83,263.12,8292.0,260.428,260.5864,260.0916,260.3785,8292.0
2024-10-31 13:25:00,263.04,263.43,263.04,263.43,3361.0,260.2994,260.6853,260.2994,260.6853,3361.0
2024-10-31 13:30:00,263.18,263.67,263.18,263.67,7309.0,260.4379,260.9228,260.4379,260.9228,7309.0
2024-10-31 13:35:00,263.62,263.75,262.48,262.8,21922.0,260.8733,261.002,259.7452,260.0619,21922.0
2024-10-31 13:40:00,262.81,262.81,262.21,262.21,2642.0,260.0718,260.0718,259.478,259.478,2642.0
2024-10-31 13:45:00,262.36,262.54,261.79,261.79,6894.0,259.6265,259.8046,259.0624,259.0624,6894.0
2024-10-31 13:50:00,261.82,262.08,261.65,261.84,9418.0,259.0921,259.3494,258.9239,259.1119,9418.0
2024-10-31 13:55:00,262.06,262.82,262.05,262.6,18348.0,259.3296,260.0817,259.3197,259.864,18348.0
2024-10-31 14:00:00,262.86,262.97,262.62,262.73,8586.0,260.1213,260.2301,259.8838,259.9926,8586.0
2024-10-31 14:05:00,262.73,262.73,262.52,262.69,8778.0,259.9926,259.9926,259.7848,259.953,8778.0
2024-10-31 14:10:00,262.7,262.71,261.66,261.72,6171.0,259.9629,259.9728,258.9338,258.9931,6171.0
2024-10-31 14:15:00,261.81,261.81,261.1,261.1,12692.0,259.0822,259.0822,258.3796,258.3796,12692.0
2024-10-31 14:20:00,261.11,261.22,260.96,260.99,4850.0,258.3895,258.4983,258.2411,258.2707,4850.0
2024-10-31 14:25:00,261.11,261.11,260.67,260.9,8599.0,258.3895,258.3895,257.9541,258.1817,8599.0
2024-10-31 14:30:00,260.96,261.04,260.77,260.91,5624.0,258.2411,258.3202,258.053,258.1916,5624.0
2024-10-31 14:35:00,260.95,261.72,260.95,261.46,6487.0,258.2312,258.9931,258.2312,258.7358,6487.0
2024-10-31 14:40:00,261.44,261.62,261.21,261.62,6127.0,258.7161,258.8942,258.4885,258.8942,6127.0
2024-10-31 14:45:00,261.49,261.5,260.35,260.47,3437.0,258.7655,258.7754,257.6374,257.7562,3437.0
2024-10-31 14:50:00,260.43,260.58,260.24,260.58,2558.0,257.7166,257.865,257.5286,257.865,2558.0
2024-10-31 14:55:00,260.66,260.79,260.63,260.74,3549.0,257.9442,258.0728,257.9145,258.0233,3549.0
2024-10-31 15:00:00,260.74,261.25,260.74,261.25,3402.0,258.0233,258.528,258.0233,258.528,3402.0
2024-10-31 15:05:00,261.25,261.26,260.92,261.02,2355.0,258.528,258.5379,258.2015,258.3004,2355.0
2024-10-31 15:10:00,261.05,261.05,260.33,260.38,3988.0,258.3301,258.3301,257.6176,257.6671,3988.0
2024-10-31 15:15:00,260.45,260.65,260.16,260.16,5394.0,257.7364,257.9343,257.4494,257.4494,5394.0
2024-10-31 15:20:00,260.31,261.29,260.28,261.2,14259.0,257.5978,258.5676,257.5681,258.4786,14259.0
2024-10-31 15:25:00,261.25,261.32,260.93,261.21,5911.0,258.528,258.5973,258.2114,258.4885,5911.0
2024-10-31 15:30:00,261.15,261.15,259.0,260.06,19417.0,258.4291,258.4291,256.3015,257.3504,19417.0
2024-10-31 15:35:00,260.04,260.57,260.04,260.18,8992.0,257.3306,257.8551,257.3306,257.4692,8992.0
2024-10-31 15:40:00,260.17,260.55,259.96,260.3,9589.0,257.4593,257.8353,257.2515,257.5879,9589.0
2024-10-31 15:45:00,260.42,260.63,259.69,259.69,9344.0,257.7067,257.9145,256.9843,256.9843,9344.0
2024-10-31 15:50:00,259.86,260.1,259.14,259.39,30968.0,257.1525,257.39,256.44,256.6874,30968.0
2024-10-31 15:55:00,259.32,259.34,257.57,257.89,97611.0,256.6181,256.6379,254.8864,255.203,97611.0
2024-11-01 09:30:00,259.07,262.14,258.17,261.99,18441.0,256.3707,259.4088,255.4801,259.2603,18441.0
2024-11-01 09:35:00,262.32,263.74,262.08,263.45,38242.0,259.5869,260.9921,259.3494,260.7051,38242.0
2024-11-01 09:40:00,263.49,263.95,262.57,263.54,9637.0,260.7447,261.1999,259.8343,260.7942,9637.0
2024-11-01 09:45:00,263.72,264.56,263.6,264.47,12202.0,260.9723,261.8035,260.8535,261.7145,12202.0
2024-11-01 09:50:00,264.51,265.0,263.39,263.96,31518.0,261.7541,262.239,260.6457,261.2098,31518.0
2024-11-01 09:55:00,263.7,264.3,263.13,263.75,13106.0,260.9525,261.5463,260.3884,261.002,13106.0
2024-11-01 10:00:00,263.27,263.93,262.31,262.7,17481.0,260.527,261.1801,259.577,259.9629,17481.0
2024-11-01 10:05:00,262.69,262.69,261.64,261.75,13522.0,259.953,259.953,258.914,259.0228,13522.0
2024-11-01 10:10:00,261.73,261.73,260.62,260.88,6939.0,259.003,259.003,257.9046,258.1619,6939.0
2024-11-01 10:15:00,261.06,261.06,260.09,260.29,8997.0,258.34,258.34,257.3801,257.578,8997.0
2024-11-01 10:20:00,260.4,261.51,260.4,261.02,26591.0,257.6869,258.7853,257.6869,258.3004,26591.0
2024-11-01 10:25:00,261.0,261.01,260.76,260.79,4490.0,258.2806,258.2905,258.0431,258.0728,4490.0
2024-11-01 10:30:00,260.78,261.14,260.42,260.96,12242.0,258.0629,258.4192,257.7067,258.2411,12242.0
2024-11-01 10:35:00,260.81,261.07,260.69,260.94,2760.0,258.0926,258.3499,257.9739,258.2213,2760.0
2024-11-01 10:40:00,260.73,261.1,260.48,260.65,3468.0,258.0135,258.3796,257.7661,257.9343,3468.0
2024-11-01 10:45:00,260.6,260.92,260.5,260.92,3808.0,257.8848,258.2015,257.7858,258.2015,3808.0
2024-11-01 10:50:00,260.81,261.16,260.73,260.88,10264.0,258.0926,258.439,258.0135,258.1619,10264.0
2024-11-01 10:55:00,260.85,260.88,260.59,260.88,3163.0,258.1322,258.1619,257.8749,258.1619,3163.0
2024-11-01 11:00:00,260.69,260.86,260.5,260.77,2351.0,257.9739,258.1421,257.7858,258.053,2351.0
2024-11-01 11:05:00,260.77,260.77,259.54,259.86,10142.0,258.053,258.053,256.8358,257.1525,10142.0
2024-11-01 11:10:00,259.89,260.4,259.67,260.36,5593.0,257.1822,257.6869,256.9645,257.6473,5593.0
2024-11-01 11:15:00,260.37,260.57,260.23,260.35,3879.0,257.6572,257.8551,257.5187,257.6374,3879.0
2024-11-01 11:20:00,260.22,260.3,260.13,260.3,900.0,257.5088,257.5879,257.4197,257.5879,900.0
2024-11-01 11:25:00,260.32,260.32,259.79,259.86,6177.0,257.6077,257.6077,257.0832,257.1525,6177.0
2024-11-01 11:30:00,259.89,259.91,259.75,259.78,1000.0,257.1822,257.202,257.0437,257.0733,1000.0
2024-11-01 11:35:00,259.77,260.0,259.56,259.84,7503.0,257.0635,257.2911,256.8556,257.1327,7503.0
2024-11-01 11:40:00,259.66,260.27,259.66,260.25,5932.0,256.9546,257.5582,256.9546,257.5385,5932.0
2024-11-01 11:45:00,260.22,260.77,260.22,260.34,9474.0,257.5088,258.053,257.5088,257.6275,9474.0
2024-11-01 11:50:00,260.43,261.25,260.43,260.93,6882.0,257.7166,258.528,257.7166,258.2114,6882.0
2024-11-01 11:55:00,260.87,261.09,260.71,260.96,4671.0,258.152,258.3697,257.9937,258.2411,4671.0
2024-11-01 12:00:00,261.04,261.11,260.88,261.01,3716.0,258.3202,258.3895,258.1619,258.2905,3716.0
2024-11-01 12:05:00,261.14,261.82,261.09,261.8,3253.0,258.4192,259.0921,258.3697,259.0723,3253.0
2024-11-01 12:10:00,261.51,262.05,261.51,261.98,3073.0,258.7853,259.3197,258.7853,259.2504,3073.0
2024-11-01 12:15:00,261.96,262.33,261.84,262.25,6225.0,259.2306,259.5968,259.1119,259.5176,6225.0
2024-11-01 12:20:00,262.27,262.3,262.02,262.03,2944.0,259.5374,259.5671,259.29,259.2999,2944.0
2024-11-01 12:25:00,262.07,262.15,261.91,261.91,3579.0,259.3395,259.4187,259.1812,259.1812,3579.0
2024-11-01 12:30:00,261.99,262.06,261.66,261.69,14203.0,259.2603,259.3296,258.9338,258.9634,14203.0
2024-11-01 12:35:00,261.63,261.91,261.55,261.85,7232.0,258.9041,259.1812,258.8249,259.1218,7232.0
2024-11-01 12:40:00,261.76,261.76,260.98,261.09,5782.0,259.0327,259.0327,258.2608,258.3697,5782.0
2024-11-01 12:45:00,261.02,261.24,261.02,261.09,4629.0,258.3004,258.5181,258.3004,258.3697,4629.0
2024-11-01 12:50:00,261.08,261.13,260.84,260.84,3495.0,258.3598,258.4093,258.1223,258.1223,3495.0
2024-11-01 12:55:00,260.82,260.9,260.29,260.29,3975.0,258.1025,258.1817,257.578,257.578,3975.0
2024-11-01 13:00:00,260.34,260.37,260.16,260.37,1887.0,257.6275,257.6572,257.4494,257.6572,1887.0
2024-11-01 13:05:00,260.28,260.47,259.74,259.74,4182.0,257.5681,257.7562,257.0338,257.0338,4182.0
2024-11-01 13:10:00,259.74,260.07,259.74,260.04,3490.0,257.0338,257.3603,257.0338,257.3306,3490.0
2024-11-01 13:15:00,259.95,260.53,259.94,260.47,5114.0,257.2416,257.8155,257.2317,257.7562,5114.0
2024-11-01 13:20:00,260.44,260.8,260.43,260.53,3001.0,257.7265,258.0827,257.7166,257.8155,3001.0
2024-11-01 13:25:00,260.46,260.82,260.46,260.82,1300.0,257.7463,258.1025,257.7463,258.1025,1300.0
2024-11-01 13:30:00,260.58,260.96,260.21,260.27,17538.0,257.865,258.2411,257.4989,257.5582,17538.0
2024-11-01 13:35:00,260.28,260.63,259.59,259.59,13394.0,257.5681,257.9145,256.8853,256.8853,13394.0
2024-11-01 13:40:00,259.49,259.75,259.27,259.74,3708.0,256.7864,257.0437,256.5687,257.0338,3708.0
2024-11-01 13:45:00,259.74,260.03,259.62,260.03,7600.0,257.0338,257.3207,256.915,257.3207,7600.0
2024-11-01 13:50:00,259.94,260.82,259.94,260.8,11579.0,257.2317,258.1025,257.2317,258.0827,11579.0
2024-11-01 13:55:00,260.9,261.14,260.43,260.43,5648.0,258.1817,258.4192,257.7166,257.7166,5648.0
2024-11-01 14:00:00,260.37,260.39,260.16,260.28,4281.0,257.6572,257.677,257.4494,257.5681,4281.0
2024-11-01 14:05:00,260.28,260.8,260.17,260.48,6987.0,257.5681,258.0827,257.4593,257.7661,6987.0
2024-11-01 14:10:00,260.57,260.68,260.57,260.68,1197.0,257.8551,257.964,257.8551,257.964,1197.0
2024-11-01 14:15:00,260.69,261.34,260.6,261.32,4126.0,257.9739,258.6171,257.8848,258.5973,4126.0
2024-11-01 14:20:00,261.32,261.49,260.93,260.93,6871.0,258.5973,258.7655,258.2114,258.2114,6871.0
2024-11-01 14:25:00,261.04,261.25,260.98,261.25,2949.0,258.3202,258.528,258.2608,258.528,2949.0
2024-11-01 14:30:00,261.23,261.34,261.08,261.17,3273.0,258.5082,258.6171,258.3598,258.4489,3273.0
2024-11-01 14:35:00,261.25,261.58,261.12,261.38,5134.0,258.528,258.8546,258.3994,258.6567,5134.0
2024-11-01 14:40:00,261.58,261.87,261.52,261.83,3116.0,258.8546,259.1416,258.7952,259.102,3116.0
2024-11-01 14:45:00,261.72,261.92,261.6,261.86,4560.0,258.9931,259.1911,258.8744,259.1317,4560.0
2024-11-01 14:50:00,261.87,261.98,261.5,261.7,7387.0,259.1416,259.2504,258.7754,258.9733,7387.0
2024-11-01 14:55:00,261.73,261.84,261.51,261.84,5274.0,259.003,259.1119,258.7853,259.1119,5274.0
2024-11-01 15:00:00,261.86,262.02,261.79,261.85,5062.0,259.1317,259.29,259.0624,259.1218,5062.0
2024-11-01 15:05:00,261.94,261.95,261.74,261.75,6690.0,259.2108,259.2207,259.0129,259.0228,6690.0
2024-11-01 15:10:00,261.72,262.11,261.59,261.59,13302.0,258.9931,259.3791,258.8645,258.8645,13302.0
2024-11-01 15:15:00,261.46,261.75,261.35,261.53,6895.0,258.7358,259.0228,258.627,258.8051,6895.0
2024-11-01 15:20:00,261.73,262.0,261.11,261.23,15622.0,259.003,259.2702,258.3895,258.5082,15622.0
2024-11-01 15:25:00,261.11,261.11,260.14,260.16,17366.0,258.3895,258.3895,257.4296,257.4494,17366.0
2024-11-01 15:30:00,260.15,260.33,259.83,259.9,6571.0,257.4395,257.6176,257.1228,257.1921,6571.0
2024-11-01 15:35:00,259.9,260.11,259.74,260.01,6137.0,257.1921,257.3999,257.0338,257.301,6137.0
2024-11-01 15:40:00,260.02,260.42,259.94,260.33,8251.0,257.3108,257.7067,257.2317,257.6176,8251.0
2024-11-01 15:45:00,260.39,260.4,260.16,260.23,9155.0,257.677,257.6869,257.4494,257.5187,9155.0
2024-11-01 15:50:00,260.31,260.57,260.08,260.13,26312.0,257.5978,257.8551,257.3702,257.4197,26312.0
2024-11-01 15:55:00,260.13,260.95,260.0,260.83,62627.0,257.4197,258.2312,257.2911,258.1124,62627.0
2024-11-04 09:30:00,260.9,262.09,259.44,259.44,25948.0,258.1817,259.3593,256.7369,256.7369,25948.0
2024-11-04 09:35:00,259.52,259.52,255.66,255.89,22637.0,256.8161,256.8161,252.9963,253.2239,22637.0
2024-11-04 09:40:00,255.72,255.92,253.83,254.82,37519.0,253.0557,253.2536,251.1853,252.165,37519.0
2024-11-04 09:45:00,255.01,255.2,254.05,254.25,122177.0,252.353,252.5411,251.4031,251.601,122177.0
2024-11-04 09:50:00,254.0,254.01,252.42,252.56,48481.0,251.3536,251.3635,249.79,249.9286,48481.0
2024-11-04 09:55:00,252.52,252.8,251.83,252.55,26936.0,249.889,250.1661,249.2062,249.9187,26936.0
2024-11-04 10:00:00,252.58,252.75,252.13,252.43,35426.0,249.9484,250.1166,249.5031,249.7999,35426.0
2024-11-04 10:05:00,252.39,253.96,252.05,253.02,52826.0,249.7603,251.314,249.4239,250.3838,52826.0
2024-11-04 10:10:00,253.06,253.25,252.31,252.97,76860.0,250.4234,250.6114,249.6812,250.3343,76860.0
2024-11-04 10:15:00,253.15,253.64,252.81,253.02,21536.0,250.5124,250.9973,250.176,250.3838,21536.0
2024-11-04 10:20:00,253.11,253.33,252.2,252.73,22889.0,250.4728,250.6906,249.5723,250.0968,22889.0
2024-11-04 10:25:00,252.72,252.95,252.24,252.34,7433.0,250.0869,250.3145,249.6119,249.7109,7433.0
2024-11-04 10:30:00,252.5,253.57,252.25,253.34,5775.0,249.8692,250.9281,249.6218,250.7004,5775.0
2024-11-04 10:35:00,253.5,254.39,253.1,254.13,7256.0,250.8588,251.7395,250.4629,251.4822,7256.0
2024-11-04 10:40:00,254.0,254.35,253.06,253.52,7495.0,251.3536,251.6999,250.4234,250.8786,7495.0
2024-11-04 10:45:00,253.48,253.8,252.99,253.24,4823.0,250.839,251.1557,250.3541,250.6015,4823.0
2024-11-04 10:50:00,253.02,253.67,252.95,253.48,11412.0,250.3838,251.027,250.3145,250.839,11412.0
2024-11-04 10:55:00,253.45,253.46,252.8,252.99,11534.0,250.8093,250.8192,250.1661,250.3541,11534.0
2024-11-04 11:00:00,253.15,253.16,252.65,252.67,9402.0,250.5124,250.5223,250.0176,250.0374,9402.0
2024-11-04 11:05:00,252.79,252.91,252.26,252.68,5811.0,250.1562,250.2749,249.6317,250.0473,5811.0
2024-11-04 11:10:00,252.68,252.69,252.2,252.58,13888.0,250.0473,250.0572,249.5723,249.9484,13888.0
2024-11-04 11:15:00,252.6,252.76,252.3,252.49,5400.0,249.9682,250.1265,249.6713,249.8593,5400.0
2024-11-04 11:20:00,252.59,253.04,252.55,252.83,5640.0,249.9583,250.4036,249.9187,250.1958,5640.0
2024-11-04 11:25:00,252.95,253.35,252.87,253.08,15598.0,250.3145,250.7103,250.2353,250.4432,15598.0
2024-11-04 11:30:00,253.06,253.22,252.96,253.07,9992.0,250.4234,250.5817,250.3244,250.4333,9992.0
2024-11-04 11:35:00,253.07,253.34,252.98,253.13,5535.0,250.4333,250.7004,250.3442,250.4926,5535.0
2024-11-04 11:40:00,253.23,253.34,252.72,252.8,5581.0,250.5916,250.7004,250.0869,250.1661,5581.0
2024-11-04 11:45:00,252.81,252.91,252.03,252.84,11675.0,250.176,250.2749,249.4041,250.2057,11675.0
2024-11-04 11:50:00,252.8,254.3,252.8,254.08,14514.0,250.1661,251.6504,250.1661,251.4327,14514.0
2024-11-04 11:55:00,254.01,255.27,253.89,254.6,20228.0,251.3635,252.6103,251.2447,251.9473,20228.0
2024-11-04 12:00:00,254.66,255.07,254.44,254.84,6433.0,252.0067,252.4124,251.789,252.1848,6433.0
2024-11-04 12:05:00,254.86,255.15,254.74,254.84,13237.0,252.2046,252.4916,252.0859,252.1848,13237.0
2024-11-04 12:10:00,254.84,254.84,254.02,254.41,6196.0,252.1848,252.1848,251.3734,251.7593,6196.0
2024-11-04 12:15:00,254.31,254.45,254.07,254.08,1892.0,251.6603,251.7989,251.4228,251.4327,1892.0
2024-11-04 12:20:00,254.0,254.01,253.75,253.82,1183.0,251.3536,251.3635,251.1062,251.1754,1183.0
2024-11-04 12:25:00,253.75,253.99,253.54,253.94,4659.0,251.1062,251.3437,250.8984,251.2942,4659.0
2024-11-04 12:30:00,253.94,254.57,253.94,254.57,3063.0,251.2942,251.9176,251.2942,251.9176,3063.0
2024-11-04 12:35:00,254.75,255.0,254.41,254.94,7494.0,252.0958,252.3432,251.7593,252.2838,7494.0
2024-11-04 12:40:00,254.87,254.87,254.25,254.28,5115.0,252.2145,252.2145,251.601,251.6307,5115.0
2024-11-04 12:45:00,254.25,254.52,254.04,254.5,4259.0,251.601,251.8682,251.3932,251.8484,4259.0
2024-11-04 12:50:00,254.45,254.67,254.21,254.4,4147.0,251.7989,252.0166,251.5614,251.7494,4147.0
2024-11-04 12:55:00,254.32,255.02,254.32,255.02,4962.0,251.6702,252.3629,251.6702,252.3629,4962.0
2024-11-04 13:00:00,255.0,255.01,254.65,255.0,13011.0,252.3432,252.353,251.9968,252.3432,13011.0
2024-11-04 13:05:00,255.0,255.0,254.3,254.3,7375.0,252.3432,252.3432,251.6504,251.6504,7375.0
2024-11-04 13:10:00,254.56,255.17,254.55,255.17,2878.0,251.9077,252.5114,251.8978,252.5114,2878.0
2024-11-04 13:15:00,255.04,255.79,255.03,255.76,4008.0,252.3827,253.1249,252.3728,253.0952,4008.0
2024-11-04 13:20:00,255.72,256.15,255.12,255.16,11399.0,253.0557,253.4812,252.4619,252.5015,11399.0
2024-11-04 13:25:00,255.12,255.22,254.0,254.92,7998.0,252.4619,252.5609,251.3536,252.264,7998.0
2024-11-04 13:30:00,254.93,254.95,254.6,254.75,3996.0,252.2739,252.2937,251.9473,252.0958,3996.0
2024-11-04 13:35:00,254.75,255.22,254.62,255.06,12473.0,252.0958,252.5609,251.9671,252.4025,12473.0
2024-11-04 13:40:00,255.07,255.49,254.7,254.86,13198.0,252.4124,252.828,252.0463,252.2046,13198.0
2024-11-04 13:45:00,255.11,255.13,254.51,254.54,4037.0,252.452,252.4718,251.8583,251.8879,4037.0
2024-11-04 13:50:00,254.53,254.53,254.03,254.49,6966.0,251.878,251.878,251.3833,251.8385,6966.0
2024-11-04 13:55:00,254.45,254.69,254.41,254.49,3066.0,251.7989,252.0364,251.7593,251.8385,3066.0
2024-11-04 14:00:00,254.53,254.62,254.38,254.38,8828.0,251.878,251.9671,251.7296,251.7296,8828.0
2024-11-04 14:05:00,254.39,254.66,254.31,254.5,12228.0,251.7395,252.0067,251.6603,251.8484,12228.0
2024-11-04 14:10:00,254.5,254.73,254.48,254.57,7147.0,251.8484,252.076,251.8286,251.9176,7147.0
2024-11-04 14:15:00,254.44,254.66,254.25,254.27,6292.0,251.789,252.0067,251.601,251.6208,6292.0
2024-11-04 14:20:00,254.19,254.36,253.56,253.64,5551.0,251.5416,251.7098,250.9182,250.9973,5551.0
2024-11-04 14:25:00,253.55,253.91,253.55,253.9,4623.0,250.9083,251.2645,250.9083,251.2546,4623.0
2024-11-04 14:30:00,253.79,254.02,253.57,253.92,9317.0,251.1458,251.3734,250.9281,251.2744,9317.0
2024-11-04 14:35:00,253.92,254.15,253.81,254.02,3661.0,251.2744,251.502,251.1656,251.3734,3661.0
2024-11-04 14:40:00,254.03,254.12,253.71,253.77,5498.0,251.3833,251.4723,251.0666,251.126,5498.0
2024-11-04 14:45:00,253.71,254.15,253.71,254.0,6257.0,251.0666,251.502,251.0666,251.3536,6257.0
2024-11-04 14:50:00,254.2,254.45,254.04,254.04,3925.0,251.5515,251.7989,251.3932,251.3932,3925.0
2024-11-04 14:55:00,254.01,254.91,254.01,254.8,3701.0,251.3635,252.2541,251.3635,252.1452,3701.0
2024-11-04 15:00:00,254.89,255.37,254.89,255.29,4959.0,252.2343,252.7093,252.2343,252.6301,4959.0
2024-11-04 15:05:00,255.28,255.83,255.16,255.27,7437.0,252.6202,253.1645,252.5015,252.6103,7437.0
2024-11-04 15:10:00,255.32,255.53,254.86,255.17,13054.0,252.6598,252.8676,252.2046,252.5114,13054.0
2024-11-04 15:15:00,255.03,255.38,254.96,255.15,12175.0,252.3728,252.7192,252.3036,252.4916,12175.0
2024-11-04 15:20:00,255.17,255.2,254.64,254.94,14704.0,252.5114,252.5411,251.9869,252.2838,14704.0
2024-11-04 15:25:00,255.03,255.12,254.81,255.12,6069.0,252.3728,252.4619,252.1551,252.4619,6069.0
2024-11-04 15:30:00,255.12,255.34,254.74,255.16,10827.0,252.4619,252.6796,252.0859,252.5015,10827.0
2024-11-04 15:35:00,255.34,255.99,255.31,255.82,11521.0,252.6796,253.3228,252.6499,253.1546,11521.0
2024-11-04 15:40:00,255.88,256.2,255.22,255.22,19146.0,253.214,253.5306,252.5609,252.5609,19146.0
2024-11-04 15:45:00,255.21,255.72,255.21,255.32,23179.0,252.551,253.0557,252.551,252.6598,23179.0
2024-11-04 15:50:00,255.37,256.18,255.34,255.72,37412.0,252.7093,253.5109,252.6796,253.0557,37412.0
2024-11-04 15:55:00,255.69,255.75,255.38,255.65,114391.0,253.026,253.0853,252.7192,252.9864,114391.0
2024-11-05 09:30:00,256.2,256.2,252.21,252.69,13357.0,253.5306,253.5306,249.5822,250.0572,13357.0
2024-11-05 09:35:00,253.88,254.93,253.02,254.5,2780.0,251.2348,252.2739,250.3838,251.8484,2780.0
2024-11-05 09:40:00,254.5,255.76,253.55,255.16,50013.0,251.8484,253.0952,250.9083,252.5015,50013.0
2024-11-05 09:45:00,255.34,256.41,255.14,255.55,8056.0,252.6796,253.7385,252.4817,252.8874,8056.0
2024-11-05 09:50:00,255.65,256.72,255.15,256.38,12154.0,252.9864,254.0452,252.4916,253.7088,12154.0
2024-11-05 09:55:00,256.38,257.84,256.08,257.74,22475.0,253.7088,255.1536,253.4119,255.0546,22475.0
2024-11-05 10:00:00,257.64,258.09,257.0,257.67,10476.0,254.9556,255.401,254.3223,254.9853,10476.0
2024-11-05 10:05:00,257.41,257.74,257.09,257.62,2631.0,254.728,255.0546,254.4114,254.9359,2631.0
2024-11-05 10:10:00,257.85,259.21,257.72,259.2,12005.0,255.1635,256.5093,255.0348,256.4994,12005.0
2024-11-05 10:15:00,259.13,259.42,258.87,259.42,5943.0,256.4301,256.7171,256.1728,256.7171,5943.0
2024-11-05 10:20:00,259.4,260.0,259.14,259.97,8510.0,256.6973,257.2911,256.44,257.2614,8510.0
2024-11-05 10:25:00,260.2,260.21,259.14,259.14,10789.0,257.489,257.4989,256.44,256.44,10789.0
2024-11-05 10:30:00,259.15,260.16,259.14,259.81,5711.0,256.4499,257.4494,256.44,257.103,5711.0
2024-11-05 10:35:00,259.88,261.35,259.73,261.28,25329.0,257.1723,258.627,257.0239,258.5577,25329.0
2024-11-05 10:40:00,261.21,261.6,260.67,260.97,18893.0,258.4885,258.8744,257.9541,258.251,18893.0
2024-11-05 10:45:00,261.19,261.43,260.92,261.09,4474.0,258.4687,258.7062,258.2015,258.3697,4474.0
2024-11-05 10:50:00,261.09,261.09,260.05,260.31,11494.0,258.3697,258.3697,257.3405,257.5978,11494.0
2024-11-05 10:55:00,260.2,261.6,260.2,261.09,42228.0,257.489,258.8744,257.489,258.3697,42228.0
2024-11-05 11:00:00,261.13,261.64,261.12,261.38,18844.0,258.4093,258.914,258.3994,258.6567,18844.0
2024-11-05 11:05:00,261.46,261.93,260.76,261.85,26128.0,258.7358,259.2009,258.0431,259.1218,26128.0
2024-11-05 11:10:00,261.68,261.73,260.13,260.29,17002.0,258.9536,259.003,257.4197,257.578,17002.0
2024-11-05 11:15:00,260.42,260.8,260.36,260.53,3999.0,257.7067,258.0827,257.6473,257.8155,3999.0
2024-11-05 11:20:00,260.65,260.65,260.23,260.24,3625.0,257.9343,257.9343,257.5187,257.5286,3625.0
2024-11-05 11:25:00,260.43,260.98,260.12,260.98,19515.0,257.7166,258.2608,257.4098,258.2608,19515.0
2024-11-05 11:30:00,260.69,261.71,260.69,261.11,15397.0,257.9739,258.9832,257.9739,258.3895,15397.0
2024-11-05 11:35:00,261.02,261.02,260.68,260.88,3505.0,258.3004,258.3004,257.964,258.1619,3505.0
2024-11-05 11:40:00,260.86,260.87,260.55,260.66,3882.0,258.1421,258.152,257.8353,257.9442,3882.0
2024-11-05 11:45:00,260.66,260.93,260.53,260.93,1748.0,257.9442,258.2114,257.8155,258.2114,1748.0
2024-11-05 11:50:00,261.05,261.25,260.78,260.86,2683.0,258.3301,258.528,258.0629,258.1421,2683.0
2024-11-05 11:55:00,260.76,260.85,259.81,260.22,14124.0,258.0431,258.1322,257.103,257.5088,14124.0
2024-11-05 12:00:00,260.3,260.3,258.91,259.38,51991.0,257.5879,257.5879,256.2124,256.6775,51991.0
2024-11-05 12:05:00,259.6,260.19,259.42,260.19,4500.0,256.8952,257.4791,256.7171,257.4791,4500.0
2024-11-05 12:10:00,260.16,260.64,260.07,260.64,7933.0,257.4494,257.9244,257.3603,257.9244,7933.0
2024-11-05 12:15:00,260.58,260.72,260.31,260.31,2117.0,257.865,258.0036,257.5978,257.5978,2117.0
2024-11-05 12:20:00,260.12,260.2,258.78,260.15,15965.0,257.4098,257.489,256.0838,257.4395,15965.0
2024-11-05 12:25:00,260.13,260.29,259.78,259.97,5638.0,257.4197,257.578,257.0733,257.2614,5638.0
2024-11-05 12:30:00,260.0,260.37,260.0,260.28,350.0,257.2911,257.6572,257.2911,257.5681,350.0
2024-11-05 12:35:00,260.48,260.52,260.06,260.09,2152.0,257.7661,257.8056,257.3504,257.3801,2152.0
2024-11-05 12:40:00,260.01,260.45,259.96,260.09,4393.0,257.301,257.7364,257.2515,257.3801,4393.0
2024-11-05 12:45:00,260.1,260.27,260.1,260.27,999.0,257.39,257.5582,257.39,257.5582,999.0
2024-11-05 12:50:00,260.28,260.28,260.11,260.12,1192.0,257.5681,257.5681,257.3999,257.4098,1192.0
2024-11-05 12:55:00,260.19,260.19,259.96,260.13,2052.0,257.4791,257.4791,257.2515,257.4197,2052.0
2024-11-05 13:00:00,260.18,260.18,259.97,260.01,638.0,257.4692,257.4692,257.2614,257.301,638.0
2024-11-05 13:05:00,260.13,260.13,259.93,259.93,1587.0,257.4197,257.4197,257.2218,257.2218,1587.0
2024-11-05 13:10:00,260.05,260.13,259.84,259.95,7000.0,257.3405,257.4197,257.1327,257.2416,7000.0
2024-11-05 13:15:00,260.09,260.23,259.21,259.38,6768.0,257.3801,257.5187,256.5093,256.6775,6768.0
2024-11-05 13:20:00,259.65,259.65,259.32,259.35,2820.0,256.9447,256.9447,256.6181,256.6478,2820.0
2024-11-05 13:25:00,259.35,259.52,259.29,259.29,1869.0,256.6478,256.8161,256.5885,256.5885,1869.0
2024-11-05 13:30:00,259.46,259.79,259.45,259.79,2189.0,256.7567,257.0832,256.7468,257.0832,2189.0
2024-11-05 13:35:00,259.77,260.17,259.77,260.17,2020.0,257.0635,257.4593,257.0635,257.4593,2020.0
2024-11-05 13:40:00,260.07,260.15,259.92,260.12,3493.0,257.3603,257.4395,257.2119,257.4098,3493.0
2024-11-05 13:45:00,259.99,260.68,259.87,260.29,8801.0,257.2812,257.964,257.1624,257.578,8801.0
2024-11-05 13:50:00,260.24,260.48,260.16,260.33,2052.0,257.5286,257.7661,257.4494,257.6176,2052.0
2024-11-05 13:55:00,260.36,260.58,260.04,260.17,7752.0,257.6473,257.865,257.3306,257.4593,7752.0
2024-11-05 14:00:00,260.17,260.19,260.01,260.01,1473.0,257.4593,257.4791,257.301,257.301,1473.0
2024-11-05 14:05:00,260.11,260.21,259.7,259.82,2864.0,257.3999,257.4989,256.9942,257.1129,2864.0
2024-11-05 14:10:00,259.82,259.96,259.76,259.82,800.0,257.1129,257.2515,257.0536,257.1129,800.0
2024-11-05 14:15:00,259.82,259.82,259.55,259.73,2850.0,257.1129,257.1129,256.8457,257.0239,2850.0
2024-11-05 14:20:00,259.73,259.73,259.23,259.42,5486.0,257.0239,257.0239,256.5291,256.7171,5486.0
2024-11-05 14:25:00,259.43,259.56,258.61,258.61,2505.0,256.727,256.8556,255.9155,255.9155,2505.0
2024-11-05 14:30:00,258.82,259.04,258.8,259.01,2385.0,256.1234,256.3411,256.1036,256.3114,2385.0
2024-11-05 14:35:00,258.98,259.17,258.96,259.17,3761.0,256.2817,256.4697,256.2619,256.4697,3761.0
2024-11-05 14:40:00,259.2,259.31,259.01,259.1,3378.0,256.4994,256.6082,256.3114,256.4004,3378.0
2024-11-05 14:45:00,259.02,259.23,258.63,259.17,14516.0,256.3213,256.5291,255.9353,256.4697,14516.0
2024-11-05 14:50:00,259.0,259.5,259.0,259.39,12910.0,256.3015,256.7963,256.3015,256.6874,12910.0
2024-11-05 14:55:00,259.46,259.56,259.43,259.55,1061.0,256.7567,256.8556,256.727,256.8457,1061.0
2024-11-05 15:00:00,259.56,259.59,259.27,259.45,2880.0,256.8556,256.8853,256.5687,256.7468,2880.0
2024-11-05 15:05:00,259.33,259.75,259.33,259.75,2097.0,256.628,257.0437,256.628,257.0437,2097.0
2024-11-05 15:10:00,259.65,259.86,259.58,259.78,1546.0,256.9447,257.1525,256.8754,257.0733,1546.0
2024-11-05 15:15:00,259.73,259.76,259.29,259.29,10960.0,257.0239,257.0536,256.5885,256.5885,10960.0
2024-11-05 15:20:00,259.44,259.74,259.44,259.63,4858.0,256.7369,257.0338,256.7369,256.9249,4858.0
2024-11-05 15:25:00,259.65,259.96,259.43,259.54,7879.0,256.9447,257.2515,256.727,256.8358,7879.0
2024-11-05 15:30:00,259.47,259.74,259.38,259.63,5492.0,256.7666,257.0338,256.6775,256.9249,5492.0
2024-11-05 15:35:00,259.62,259.78,259.46,259.74,3281.0,256.915,257.0733,256.7567,257.0338,3281.0
2024-11-05 15:40:00,259.7,260.07,259.53,260.01,21068.0,256.9942,257.3603,256.826,257.301,21068.0
2024-11-05 15:45:00,259.94,260.37,259.84,260.19,7770.0,257.2317,257.6572,257.1327,257.4791,7770.0
2024-11-05 15:50:00,259.97,260.37,259.67,260.22,50575.0,257.2614,257.6572,256.9645,257.5088,50575.0
2024-11-05 15:55:00,260.22,261.33,260.19,260.85,135891.0,257.5088,258.6072,257.4791,258.1322,135891.0
2024-11-06 09:30:00,290.26,290.71,285.97,287.0,11103.0,287.2358,287.6811,282.9905,284.0097,11103.0
2024-11-06 09:35:00,286.22,286.34,280.0,281.72,293280.0,283.2379,283.3566,277.0827,278.7848,293280.0
2024-11-06 09:40:00,282.36,286.54,280.0,284.45,110150.0,279.4181,283.5545,277.0827,281.4863,110150.0
2024-11-06 09:45:00,284.08,285.79,281.35,283.13,109487.0,281.1202,282.8124,278.4186,280.1801,109487.0
2024-11-06 09:50:00,282.75,285.17,282.56,284.74,129341.0,279.804,282.1988,279.616,281.7733,129341.0
2024-11-06 09:55:00,284.75,285.94,284.09,284.47,91962.0,281.7832,282.9608,281.1301,281.5061,91962.0
2024-11-06 10:00:00,284.58,285.4,283.84,284.6,106317.0,281.615,282.4264,280.8827,281.6347,106317.0
2024-11-06 10:05:00,284.6,284.93,282.63,283.49,40926.0,281.6347,281.9613,279.6853,280.5363,40926.0
2024-11-06 10:10:00,283.35,283.76,278.76,279.78,33161.0,280.3978,280.8035,275.8556,276.865,33161.0
2024-11-06 10:15:00,279.63,280.31,278.91,279.69,23796.0,276.7165,277.3894,276.004,276.7759,23796.0
2024-11-06 10:20:00,279.84,280.0,278.15,279.24,45227.0,276.9243,277.0827,275.252,276.3306,45227.0
2024-11-06 10:25:00,279.4,280.54,278.89,279.35,29608.0,276.4889,277.6171,275.9842,276.4394,29608.0
2024-11-06 10:30:00,279.55,280.49,278.01,279.0,91645.0,276.6374,277.5676,275.1134,276.0931,91645.0
2024-11-06 10:35:00,278.96,283.65,278.65,283.65,52802.0,276.0535,280.6946,275.7467,280.6946,52802.0
2024-11-06 10:40:00,283.55,284.28,281.56,282.9,18741.0,280.5957,281.3181,278.6264,279.9525,18741.0
2024-11-06 10:45:00,282.7,282.7,281.36,282.12,14121.0,279.7545,279.7545,278.4285,279.1806,14121.0
2024-11-06 10:50:00,282.02,282.18,281.03,281.84,13825.0,279.0816,279.24,278.1019,278.9035,13825.0
2024-11-06 10:55:00,281.85,282.34,281.82,281.99,21294.0,278.9134,279.3983,278.8837,279.0519,21294.0
2024-11-06 11:00:00,281.99,282.02,280.86,281.12,6608.0,279.0519,279.0816,277.9337,278.191,6608.0
2024-11-06 11:05:00,281.34,282.01,281.32,282.0,8623.0,278.4087,279.0717,278.3889,279.0618,8623.0
2024-11-06 11:10:00,282.0,282.51,281.45,281.9,10244.0,279.0618,279.5665,278.5176,278.9629,10244.0
2024-11-06 11:15:00,281.91,282.53,281.66,281.87,28432.0,278.9728,279.5863,278.7254,278.9332,28432.0
2024-11-06 11:20:00,281.54,281.54,279.78,279.78,14428.0,278.6066,278.6066,276.865,276.865,14428.0
2024-11-06 11:25:00,280.07,281.43,280.07,281.37,8963.0,277.1519,278.4978,277.1519,278.4384,8963.0
2024-11-06 11:30:00,281.59,281.6,280.58,281.26,7993.0,278.6561,278.666,277.6566,278.3295,7993.0
2024-11-06 11:35:00,281.48,281.61,280.94,281.52,37559.0,278.5473,278.6759,278.0129,278.5868,37559.0
2024-11-06 11:40:00,281.34,282.29,281.34,282.01,12764.0,278.4087,279.3488,278.4087,279.0717,12764.0
2024-11-06 11:45:00,282.22,282.88,281.69,282.0,9356.0,279.2795,279.9327,278.7551,279.0618,9356.0
2024-11-06 11:50:00,281.69,282.07,281.45,282.02,3999.0,278.7551,279.1311,278.5176,279.0816,3999.0
2024-11-06 11:55:00,282.07,282.07,281.0,281.3,9295.0,279.1311,279.1311,278.0723,278.3691,9295.0
2024-11-06 12:00:00,281.33,282.41,280.92,282.3,13348.0,278.3988,279.4676,277.9931,279.3587,13348.0
2024-11-06 12:05:00,282.42,283.95,282.08,283.53,12118.0,279.4775,280.9915,279.141,280.5759,12118.0
2024-11-06 12:10:00,283.71,284.41,283.38,283.85,17909.0,280.754,281.4467,280.4275,280.8926,17909.0
2024-11-06 12:15:00,284.07,284.07,283.0,283.41,4835.0,281.1103,281.1103,280.0514,280.4571,4835.0
2024-11-06 12:20:00,283.41,284.01,283.05,283.4,26338.0,280.4571,281.0509,280.1009,280.4473,26338.0
2024-11-06 12:25:00,283.89,284.37,283.73,284.04,26714.0,280.9321,281.4071,280.7738,281.0806,26714.0
2024-11-06 12:30:00,283.94,285.0,283.94,284.4,14965.0,280.9816,282.0306,280.9816,281.4368,14965.0
2024-11-06 12:35:00,284.63,285.25,284.31,284.98,25135.0,281.6644,282.278,281.3478,282.0108,25135.0
2024-11-06 12:40:00,285.0,285.4,284.83,285.4,11492.0,282.0306,282.4264,281.8624,282.4264,11492.0
2024-11-06 12:45:00,285.43,286.14,285.09,285.96,11063.0,282.4561,283.1587,282.1196,282.9806,11063.0
2024-11-06 12:50:00,285.87,286.0,284.77,284.95,113009.0,282.8915,283.0202,281.803,281.9811,113009.0
2024-11-06 12:55:00,285.12,286.01,285.0,285.25,18127.0,282.1493,283.0301,282.0306,282.278,18127.0
2024-11-06 13:00:00,285.39,286.01,285.37,286.0,5935.0,282.4165,283.0301,282.3967,283.0202,5935.0
2024-11-06 13:05:00,285.95,286.72,285.54,286.6,17221.0,282.9707,283.7327,282.565,283.6139,17221.0
2024-11-06 13:10:00,286.75,286.75,286.1,286.25,19205.0,283.7623,283.7623,283.1191,283.2676,19205.0
2024-11-06 13:15:00,286.26,286.61,285.35,286.34,25096.0,283.2775,283.6238,282.3769,283.3566,25096.0
2024-11-06 13:20:00,286.35,287.36,285.44,287.22,45306.0,283.3665,284.366,282.466,284.2275,45306.0
2024-11-06 13:25:00,287.38,287.38,286.11,286.24,23166.0,284.3858,284.3858,283.129,283.2577,23166.0
2024-11-06 13:30:00,286.24,287.85,285.83,287.81,27330.0,283.2577,284.8509,282.8519,284.8113,27330.0
2024-11-06 13:35:00,287.71,289.0,287.25,288.21,30010.0,284.7123,285.9889,284.2571,285.2071,30010.0
2024-11-06 13:40:00,288.0,288.2,287.68,287.87,5271.0,284.9993,285.1972,284.6827,284.8707,5271.0
2024-11-06 13:45:00,287.88,288.76,287.66,288.76,41298.0,284.8806,285.7514,284.6629,285.7514,41298.0
2024-11-06 13:50:00,288.73,288.73,287.4,288.36,57732.0,285.7217,285.7217,284.4056,285.3556,57732.0
2024-11-06 13:55:00,288.31,288.61,287.45,287.47,36912.0,285.3061,285.603,284.4551,284.4748,36912.0
2024-11-06 14:00:00,287.63,287.85,286.01,286.81,17788.0,284.6332,284.8509,283.0301,283.8217,17788.0
2024-11-06 14:05:00,286.98,287.54,286.78,287.29,11617.0,283.99,284.5441,283.792,284.2967,11617.0
2024-11-06 14:10:00,287.39,287.96,286.5,287.81,42572.0,284.3957,284.9597,283.515,284.8113,42572.0
2024-11-06 14:15:00,288.0,288.55,287.5,288.38,5591.0,284.9993,285.5436,284.5045,285.3754,5591.0
2024-11-06 14:20:00,288.35,288.58,288.18,288.56,6054.0,285.3457,285.5733,285.1774,285.5535,6054.0
2024-11-06 14:25:00,288.62,289.22,288.23,288.43,16751.0,285.6129,286.2066,285.2269,285.4248,16751.0
2024-11-06 14:30:00,288.39,288.63,287.89,288.57,8151.0,285.3853,285.6228,284.8905,285.5634,8151.0
2024-11-06 14:35:00,288.57,288.58,287.49,288.29,80875.0,285.5634,285.5733,284.4946,285.2863,80875.0
2024-11-06 14:40:00,288.11,288.75,287.81,288.7,51271.0,285.1082,285.7415,284.8113,285.692,51271.0
2024-11-06 14:45:00,288.55,289.94,288.48,289.62,40830.0,285.5436,286.9191,285.4743,286.6024,40830.0
2024-11-06 14:50:00,289.49,289.93,288.98,289.26,18442.0,286.4738,286.9092,285.9691,286.2462,18442.0
2024-11-06 14:55:00,289.24,289.24,287.81,287.81,10841.0,286.2264,286.2264,284.8113,284.8113,10841.0
2024-11-06 15:00:00,287.82,288.48,287.22,288.29,22924.0,284.8212,285.4743,284.2275,285.2863,22924.0
2024-11-06 15:05:00,288.1,288.61,287.66,287.8,46790.0,285.0983,285.603,284.6629,284.8014,46790.0
2024-11-06 15:10:00,287.51,288.8,287.36,288.09,41886.0,284.5144,285.791,284.366,285.0884,41886.0
2024-11-06 15:15:00,288.1,288.76,287.72,288.17,67564.0,285.0983,285.7514,284.7222,285.1676,67564.0
2024-11-06 15:20:00,288.19,289.7,288.11,289.56,121347.0,285.1873,286.6816,285.1082,286.5431,121347.0
2024-11-06 15:25:00,289.56,290.02,288.58,288.78,42146.0,286.5431,286.9983,285.5733,285.7712,42146.0
2024-11-06 15:30:00,288.63,289.37,288.63,289.15,19340.0,285.6228,286.3551,285.6228,286.1373,19340.0
2024-11-06 15:35:00,289.0,289.65,289.0,289.22,22846.0,285.9889,286.6321,285.9889,286.2066,22846.0
2024-11-06 15:40:00,289.22,289.3,288.39,288.86,21416.0,286.2066,286.2858,285.3853,285.8504,21416.0
2024-11-06 15:45:00,288.76,289.54,288.38,289.19,32680.0,285.7514,286.5233,285.3754,286.1769,32680.0
2024-11-06 15:50:00,289.25,289.48,287.19,287.21,104306.0,286.2363,286.4639,284.1978,284.2176,104306.0
2024-11-06 15:55:00,287.22,288.94,287.14,288.7,191226.0,284.2275,285.9295,284.1483,285.692,191226.0
2024-11-07 09:30:00,288.48,297.5,288.25,293.93,97387.0,285.4743,294.4003,285.2467,290.8675,97387.0
2024-11-07 09:35:00,292.98,293.98,287.5,290.03,178091.0,289.9274,290.917,284.5045,287.0082,178091.0
2024-11-07 09:40:00,289.69,289.69,287.51,287.8,20228.0,286.6717,286.6717,284.5144,284.8014,20228.0
2024-11-07 09:45:00,288.23,288.98,285.83,288.59,18092.0,285.2269,285.9691,282.8519,285.5832,18092.0
2024-11-07 09:50:00,288.59,290.18,288.35,289.77,11038.0,285.5832,287.1566,285.3457,286.7509,11038.0
2024-11-07 09:55:00,289.68,291.88,289.68,291.61,29050.0,286.6618,288.8389,286.6618,288.5717,29050.0
2024-11-07 10:00:00,291.55,292.16,289.29,289.82,53620.0,288.5123,289.116,286.2759,286.8004,53620.0
2024-11-07 10:05:00,289.81,290.75,289.02,290.19,20726.0,286.7905,287.7207,286.0087,287.1665,20726.0
2024-11-07 10:10:00,290.33,290.33,288.51,288.79,32595.0,287.305,287.305,285.504,285.7811,32595.0
2024-11-07 10:15:00,288.79,289.5,288.77,289.47,12355.0,285.7811,286.4837,285.7613,286.454,12355.0
2024-11-07 10:20:00,289.22,289.71,288.71,288.9,25680.0,286.2066,286.6915,285.7019,285.8899,25680.0
2024-11-07 10:25:00,288.56,288.67,287.68,288.28,15176.0,285.5535,285.6623,284.6827,285.2764,15176.0
2024-11-07 10:30:00,288.26,288.94,288.07,288.82,21594.0,285.2566,285.9295,285.0686,285.8108,21594.0
2024-11-07 10:35:00,289.13,289.26,288.2,288.55,12289.0,286.1176,286.2462,285.1972,285.5436,12289.0
2024-11-07 10:40:00,288.54,288.67,287.91,288.0,14022.0,285.5337,285.6623,284.9103,284.9993,14022.0
2024-11-07 10:45:00,288.01,288.14,286.95,286.95,9820.0,285.0092,285.1379,283.9603,283.9603,9820.0
2024-11-07 10:50:00,286.65,288.99,286.54,288.88,22294.0,283.6634,285.979,283.5545,285.8702,22294.0
2024-11-07 10:55:00,288.88,289.16,287.64,287.64,35060.0,285.8702,286.1472,284.6431,284.6431,35060.0
2024-11-07 11:00:00,287.77,287.82,286.95,287.28,13635.0,284.7717,284.8212,283.9603,284.2868,13635.0
2024-11-07 11:05:00,287.21,287.21,286.49,286.81,8832.0,284.2176,284.2176,283.5051,283.8217,8832.0
2024-11-07 11:10:00,286.81,286.82,285.81,286.26,17956.0,283.8217,283.8316,282.8321,283.2775,17956.0
2024-11-07 11:15:00,286.25,286.74,286.25,286.74,3505.0,283.2676,283.7525,283.2676,283.7525,3505.0
2024-11-07 11:20:00,286.48,286.77,286.22,286.68,7500.0,283.4952,283.7821,283.2379,283.6931,7500.0
2024-11-07 11:25:00,286.57,287.21,286.57,287.06,10349.0,283.5842,284.2176,283.5842,284.0691,10349.0
2024-11-07 11:30:00,286.9,287.25,286.7,286.92,6113.0,283.9108,284.2571,283.7129,283.9306,6113.0
2024-11-07 11:35:00,286.7,287.36,285.83,287.36,12816.0,283.7129,284.366,282.8519,284.366,12816.0
2024-11-07 11:40:00,287.21,287.86,287.1,287.81,3680.0,284.2176,284.8608,284.1087,284.8113,3680.0
2024-11-07 11:45:00,287.65,288.25,287.63,288.08,16003.0,284.653,285.2467,284.6332,285.0785,16003.0
2024-11-07 11:50:00,288.05,289.92,287.89,289.06,25245.0,285.0488,286.8993,284.8905,286.0483,25245.0
2024-11-07 11:55:00,289.06,289.21,288.46,289.18,11315.0,286.0483,286.1967,285.4545,286.167,11315.0
2024-11-07 12:00:00,289.15,289.43,288.73,289.06,11047.0,286.1373,286.4144,285.7217,286.0483,11047.0
2024-11-07 12:05:00,289.01,289.03,288.62,288.97,3316.0,285.9988,286.0186,285.6129,285.9592,3316.0
2024-11-07 12:10:00,288.97,289.07,288.18,288.98,8109.0,285.9592,286.0582,285.1774,285.9691,8109.0
2024-11-07 12:15:00,288.98,290.4,288.97,289.48,17046.0,285.9691,287.3743,285.9592,286.4639,17046.0
2024-11-07 12:20:00,289.42,289.55,287.47,287.47,9279.0,286.4045,286.5332,284.4748,284.4748,9279.0
2024-11-07 12:25:00,287.64,288.18,287.18,288.18,14805.0,284.6431,285.1774,284.1879,285.1774,14805.0
2024-11-07 12:30:00,288.34,288.52,287.29,287.55,10418.0,285.3358,285.5139,284.2967,284.554,10418.0
2024-11-07 12:35:00,287.55,288.42,287.36,288.25,6600.0,284.554,285.4149,284.366,285.2467,6600.0
2024-11-07 12:40:00,288.25,288.6,288.03,288.19,8097.0,285.2467,285.5931,285.029,285.1873,8097.0
2024-11-07 12:45:00,288.02,288.34,287.51,287.8,10840.0,285.0191,285.3358,284.5144,284.8014,10840.0
2024-11-07 12:50:00,287.79,288.1,287.34,287.59,4878.0,284.7915,285.0983,284.3462,284.5936,4878.0
2024-11-07 12:55:00,287.59,287.59,286.62,286.62,2234.0,284.5936,284.5936,283.6337,283.6337,2234.0
2024-11-07 13:00:00,286.62,287.48,286.4,287.0,12936.0,283.6337,284.4847,283.416,284.0097,12936.0
2024-11-07 13:05:00,286.97,286.97,286.53,286.53,5056.0,283.9801,283.9801,283.5446,283.5446,5056.0
2024-11-07 13:10:00,286.66,286.78,286.6,286.76,2501.0,283.6733,283.792,283.6139,283.7722,2501.0
2024-11-07 13:15:00,286.6,286.92,286.6,286.76,7406.0,283.6139,283.9306,283.6139,283.7722,7406.0
2024-11-07 13:20:00,286.75,286.97,286.5,286.87,4642.0,283.7623,283.9801,283.515,283.8811,4642.0
2024-11-07 13:25:00,286.87,287.33,286.56,287.19,10220.0,283.8811,284.3363,283.5743,284.1978,10220.0
2024-11-07 13:30:00,286.99,287.09,286.51,286.66,6821.0,283.9998,284.0988,283.5248,283.6733,6821.0
2024-11-07 13:35:00,286.73,287.05,286.58,286.89,3947.0,283.7426,284.0592,283.5941,283.9009,3947.0
2024-11-07 13:40:00,286.83,287.01,286.5,286.8,4034.0,283.8415,284.0196,283.515,283.8118,4034.0
2024-11-07 13:45:00,286.9,286.91,286.42,286.53,7761.0,283.9108,283.9207,283.4358,283.5446,7761.0
2024-11-07 13:50:00,286.5,286.91,286.48,286.91,8605.0,283.515,283.9207,283.4952,283.9207,8605.0
2024-11-07 13:55:00,286.94,287.13,286.1,286.35,7011.0,283.9504,284.1384,283.1191,283.3665,7011.0
2024-11-07 14:00:00,286.09,287.03,286.09,286.22,9779.0,283.1092,284.0394,283.1092,283.2379,9779.0
2024-11-07 14:05:00,286.42,286.49,286.08,286.3,5135.0,283.4358,283.5051,283.0993,283.317,5135.0
2024-11-07 14:10:00,286.3,286.95,286.17,286.6,6676.0,283.317,283.9603,283.1884,283.6139,6676.0
2024-11-07 14:15:00,286.75,286.76,286.31,286.35,3700.0,283.7623,283.7722,283.3269,283.3665,3700.0
2024-11-07 14:20:00,286.31,286.73,286.17,286.6,9813.0,283.3269,283.7426,283.1884,283.6139,9813.0
2024-11-07 14:25:00,286.56,286.59,286.2,286.2,8496.0,283.5743,283.604,283.2181,283.2181,8496.0
2024-11-07 14:30:00,286.18,286.94,286.17,286.69,10304.0,283.1983,283.9504,283.1884,283.703,10304.0
2024-11-07 14:35:00,286.91,287.02,286.63,286.89,8255.0,283.9207,284.0295,283.6436,283.9009,8255.0
2024-11-07 14:40:00,286.74,286.74,285.54,285.88,10947.0,283.7525,283.7525,282.565,282.9014,10947.0
2024-11-07 14:45:00,285.87,286.2,285.7,286.2,8170.0,282.8915,283.2181,282.7233,283.2181,8170.0
2024-11-07 14:50:00,286.2,286.28,285.62,285.67,8622.0,283.2181,283.2972,282.6441,282.6936,8622.0
2024-11-07 14:55:00,285.76,286.68,285.48,286.68,11488.0,282.7827,283.6931,282.5056,283.6931,11488.0
2024-11-07 15:00:00,286.69,286.95,286.05,286.56,14472.0,283.703,283.9603,283.0696,283.5743,14472.0
2024-11-07 15:05:00,286.4,287.2,286.02,286.75,28479.0,283.416,284.2077,283.04,283.7623,28479.0
2024-11-07 15:10:00,286.62,287.57,286.6,287.34,44465.0,283.6337,284.5738,283.6139,284.3462,44465.0
2024-11-07 15:15:00,287.34,288.78,287.33,288.46,17068.0,284.3462,285.7712,284.3363,285.4545,17068.0
2024-11-07 15:20:00,288.36,288.99,287.73,287.77,15975.0,285.3556,285.979,284.7321,284.7717,15975.0
2024-11-07 15:25:00,287.91,287.92,287.51,287.54,4992.0,284.9103,284.9202,284.5144,284.5441,4992.0
2024-11-07 15:30:00,287.53,287.79,287.07,287.59,9700.0,284.5342,284.7915,284.079,284.5936,9700.0
2024-11-07 15:35:00,287.55,288.43,287.55,288.29,17512.0,284.554,285.4248,284.554,285.2863,17512.0
2024-11-07 15:40:00,288.29,288.56,287.99,288.46,11020.0,285.2863,285.5535,284.9894,285.4545,11020.0
2024-11-07 15:45:00,288.46,288.68,287.89,287.98,30637.0,285.4545,285.6722,284.8905,284.9795,30637.0
2024-11-07 15:50:00,287.86,287.86,287.0,287.31,31856.0,284.8608,284.8608,284.0097,284.3165,31856.0
2024-11-07 15:55:00,287.31,287.87,286.74,287.51,128518.0,284.3165,284.8707,283.7525,284.5144,128518.0
2024-11-08 09:30:00,288.71,293.26,288.25,291.94,57920.0,285.7019,290.2045,285.2467,288.8983,57920.0
2024-11-08 09:35:00,291.94,292.63,288.05,288.05,87421.0,288.8983,289.5811,285.0488,285.0488,87421.0
2024-11-08 09:40:00,288.35,289.07,287.0,287.96,20699.0,285.3457,286.0582,284.0097,284.9597,20699.0
2024-11-08 09:45:00,288.53,289.11,287.47,288.07,12699.0,285.5238,286.0978,284.4748,285.0686,12699.0
2024-11-08 09:50:00,288.1,288.48,287.87,288.09,22527.0,285.0983,285.4743,284.8707,285.0884,22527.0
2024-11-08 09:55:00,288.09,291.34,287.95,290.98,28147.0,285.0884,288.3045,284.9498,287.9483,28147.0
2024-11-08 10:00:00,290.5,290.51,287.04,287.77,26379.0,287.4733,287.4832,284.0493,284.7717,26379.0
2024-11-08 10:05:00,287.73,287.75,286.01,287.57,11812.0,284.7321,284.7519,283.0301,284.5738,11812.0
2024-11-08 10:10:00,287.18,287.28,286.65,287.28,4051.0,284.1879,284.2868,283.6634,284.2868,4051.0
2024-11-08 10:15:00,287.5,288.76,287.12,287.24,10126.0,284.5045,285.7514,284.1285,284.2472,10126.0
2024-11-08 10:20:00,287.25,287.38,286.0,286.67,7740.0,284.2571,284.3858,283.0202,283.6832,7740.0
2024-11-08 10:25:00,286.76,288.13,286.35,287.85,21311.0,283.7722,285.128,283.3665,284.8509,21311.0
2024-11-08 10:30:00,288.12,289.34,287.9,289.21,11810.0,285.1181,286.3254,284.9004,286.1967,11810.0
2024-11-08 10:35:00,288.78,289.53,288.62,289.32,13134.0,285.7712,286.5134,285.6129,286.3056,13134.0
2024-11-08 10:40:00,289.32,289.55,288.97,289.17,9654.0,286.3056,286.5332,285.9592,286.1571,9654.0
2024-11-08 10:45:00,288.93,289.18,288.44,288.81,10126.0,285.9196,286.167,285.4347,285.8009,10126.0
2024-11-08 10:50:00,288.96,289.6,288.89,289.04,6425.0,285.9493,286.5827,285.8801,286.0285,6425.0
2024-11-08 10:55:00,289.04,289.59,288.31,289.56,8512.0,286.0285,286.5728,285.3061,286.5431,8512.0
2024-11-08 11:00:00,289.56,290.53,289.55,290.38,3414.0,286.5431,287.503,286.5332,287.3545,3414.0
2024-11-08 11:05:00,290.5,290.57,290.03,290.04,8594.0,287.4733,287.5425,287.0082,287.0181,8594.0
2024-11-08 11:10:00,290.24,291.13,289.95,290.56,10020.0,287.216,288.0967,286.929,287.5327,10020.0
2024-11-08 11:15:00,290.75,290.89,290.46,290.55,1826.0,287.7207,287.8592,287.4337,287.5228,1826.0
2024-11-08 11:20:00,290.29,290.7,289.9,290.7,4875.0,287.2655,287.6712,286.8795,287.6712,4875.0
2024-11-08 11:25:00,290.63,291.36,290.63,291.27,11036.0,287.6019,288.3243,287.6019,288.2353,11036.0
2024-11-08 11:30:00,291.14,291.14,290.63,290.94,5873.0,288.1066,288.1066,287.6019,287.9087,5873.0
2024-11-08 11:35:00,290.93,291.05,290.33,290.71,12322.0,287.8988,288.0175,287.305,287.6811,12322.0
2024-11-08 11:40:00,290.44,290.78,290.25,290.78,3018.0,287.4139,287.7504,287.2259,287.7504,3018.0
2024-11-08 11:45:00,290.57,290.78,290.35,290.65,4423.0,287.5425,287.7504,287.3248,287.6217,4423.0
2024-11-08 11:50:00,290.67,290.93,290.42,290.77,7644.0,287.6415,287.8988,287.3941,287.7405,7644.0
2024-11-08 11:55:00,290.87,291.61,290.84,291.61,5991.0,287.8394,288.5717,287.8097,288.5717,5991.0
2024-11-08 12:00:00,291.35,291.6,290.82,291.2,7520.0,288.3144,288.5618,287.7899,288.166,7520.0
2024-11-08 12:05:00,291.06,292.0,291.04,292.0,5313.0,288.0274,288.9576,288.0077,288.9576,5313.0
2024-11-08 12:10:00,292.0,292.09,291.3,291.54,5741.0,288.9576,289.0467,288.2649,288.5024,5741.0
2024-11-08 12:15:00,291.65,291.69,291.02,291.27,8173.0,288.6113,288.6509,287.9879,288.2353,8173.0
2024-11-08 12:20:00,291.36,293.0,291.04,291.2,9880.0,288.3243,289.9472,288.0077,288.166,9880.0
2024-11-08 12:25:00,291.18,291.67,290.96,291.63,15495.0,288.1462,288.6311,287.9285,288.5915,15495.0
2024-11-08 12:30:00,291.52,291.97,290.94,291.16,7956.0,288.4826,288.928,287.9087,288.1264,7956.0
2024-11-08 12:35:00,291.16,291.19,290.6,290.6,5880.0,288.1264,288.1561,287.5722,287.5722,5880.0
2024-11-08 12:40:00,290.78,291.17,290.77,291.05,3944.0,287.7504,288.1363,287.7405,288.0175,3944.0
2024-11-08 12:45:00,291.05,291.15,290.61,290.74,4379.0,288.0175,288.1165,287.5821,287.7108,4379.0
2024-11-08 12:50:00,290.75,290.97,290.6,290.94,8177.0,287.7207,287.9384,287.5722,287.9087,8177.0
2024-11-08 12:55:00,290.84,291.41,290.82,290.96,6204.0,287.8097,288.3738,287.7899,287.9285,6204.0
2024-11-08 13:00:00,290.74,290.91,290.51,290.85,13403.0,287.7108,287.879,287.4832,287.8196,13403.0
2024-11-08 13:05:00,290.71,290.86,290.23,290.37,4842.0,287.6811,287.8295,287.2061,287.3446,4842.0
2024-11-08 13:10:00,290.37,290.54,290.36,290.36,5704.0,287.3446,287.5129,287.3347,287.3347,5704.0
2024-11-08 13:15:00,290.36,290.55,289.45,290.05,33685.0,287.3347,287.5228,286.4342,287.028,33685.0
2024-11-08 13:20:00,290.05,290.16,289.13,289.24,3593.0,287.028,287.1368,286.1176,286.2264,3593.0
2024-11-08 13:25:00,289.2,289.5,288.95,289.49,11409.0,286.1868,286.4837,285.9394,286.4738,11409.0
2024-11-08 13:30:00,289.47,290.25,289.4,290.04,3593.0,286.454,287.2259,286.3847,287.0181,3593.0
2024-11-08 13:35:00,290.21,290.25,289.18,289.53,29618.0,287.1863,287.2259,286.167,286.5134,29618.0
2024-11-08 13:40:00,289.8,290.75,289.77,290.75,8171.0,286.7806,287.7207,286.7509,287.7207,8171.0
2024-11-08 13:45:00,290.73,290.75,289.82,289.92,4987.0,287.7009,287.7207,286.8004,286.8993,4987.0
2024-11-08 13:50:00,290.13,290.17,289.69,289.95,6253.0,287.1071,287.1467,286.6717,286.929,6253.0
2024-11-08 13:55:00,290.03,290.3,289.84,290.11,5971.0,287.0082,287.2754,286.8202,287.0873,5971.0
2024-11-08 14:00:00,290.25,290.61,290.25,290.61,2259.0,287.2259,287.5821,287.2259,287.5821,2259.0
2024-11-08 14:05:00,290.57,291.33,290.57,291.04,3629.0,287.5425,288.2946,287.5425,288.0077,3629.0
2024-11-08 14:10:00,290.79,291.19,290.61,290.8,10058.0,287.7603,288.1561,287.5821,287.7702,10058.0
2024-11-08 14:15:00,290.84,290.96,290.64,290.93,2907.0,287.8097,287.9285,287.6118,287.8988,2907.0
2024-11-08 14:20:00,290.81,290.95,290.33,290.33,8266.0,287.78,287.9186,287.305,287.305,8266.0
2024-11-08 14:25:00,290.47,291.15,290.33,291.15,2545.0,287.4436,288.1165,287.305,288.1165,2545.0
2024-11-08 14:30:00,290.99,291.39,290.81,291.39,5225.0,287.9582,288.354,287.78,288.354,5225.0
2024-11-08 14:35:00,291.26,291.4,291.08,291.13,7469.0,288.2254,288.3639,288.0472,288.0967,7469.0
2024-11-08 14:40:00,291.09,291.49,290.93,291.31,3565.0,288.0571,288.453,287.8988,288.2748,3565.0
2024-11-08 14:45:00,291.31,291.59,291.13,291.55,7141.0,288.2748,288.5519,288.0967,288.5123,7141.0
2024-11-08 14:50:00,291.55,292.26,291.55,292.04,15594.0,288.5123,289.2149,288.5123,288.9972,15594.0
2024-11-08 14:55:00,291.96,291.96,291.35,291.38,6893.0,288.9181,288.9181,288.3144,288.3441,6893.0
2024-11-08 15:00:00,291.14,291.27,290.83,291.25,3522.0,288.1066,288.2353,287.7998,288.2155,3522.0
2024-11-08 15:05:00,291.26,291.26,290.65,290.96,7436.0,288.2254,288.2254,287.6217,287.9285,7436.0
2024-11-08 15:10:00,290.87,290.99,290.26,290.31,9138.0,287.8394,287.9582,287.2358,287.2853,9138.0
2024-11-08 15:15:00,290.37,290.6,290.26,290.48,7291.0,287.3446,287.5722,287.2358,287.4535,7291.0
2024-11-08 15:20:00,290.55,290.77,290.17,290.28,7243.0,287.5228,287.7405,287.1467,287.2556,7243.0
2024-11-08 15:25:00,290.38,290.99,290.36,290.52,13332.0,287.3545,287.9582,287.3347,287.4931,13332.0
2024-11-08 15:30:00,290.5,290.5,289.93,290.25,16079.0,287.4733,287.4733,286.9092,287.2259,16079.0
2024-11-08 15:35:00,290.15,290.26,289.07,289.4,29853.0,287.1269,287.2358,286.0582,286.3847,29853.0
2024-11-08 15:40:00,289.42,289.55,288.25,288.36,17269.0,286.4045,286.5332,285.2467,285.3556,17269.0
2024-11-08 15:45:00,288.53,289.02,288.24,288.26,15925.0,285.5238,286.0087,285.2368,285.2566,15925.0
2024-11-08 15:50:00,288.16,288.7,288.04,288.29,22121.0,285.1577,285.692,285.0389,285.2863,22121.0
2024-11-08 15:55:00,288.23,288.58,287.75,288.22,62409.0,285.2269,285.5733,284.7519,285.217,62409.0
2024-11-11 09:30:00,273.0,282.02,270.72,277.53,118840.0,270.1556,279.0816,267.8994,274.6384,118840.0
2024-11-11 09:35:00,277.25,280.24,276.1,279.27,56294.0,274.3613,277.3202,273.2233,276.3603,56294.0
2024-11-11 09:40:00,278.72,279.94,277.51,279.65,48860.0,275.816,277.0233,274.6186,276.7363,48860.0
2024-11-11 09:45:00,279.3,280.29,277.83,280.12,39808.0,276.39,277.3697,274.9353,277.2014,39808.0
2024-11-11 09:50:00,280.17,280.29,277.26,279.28,28798.0,277.2509,277.3697,274.3712,276.3702,28798.0
2024-11-11 09:55:00,279.28,279.56,276.33,277.89,17731.0,276.3702,276.6473,273.4509,274.9947,17731.0
2024-11-11 10:00:00,277.67,277.67,275.36,275.82,11137.0,274.777,274.777,272.491,272.9462,11137.0
2024-11-11 10:05:00,275.81,276.25,275.03,275.93,28879.0,272.9363,273.3717,272.1645,273.0551,28879.0
2024-11-11 10:10:00,275.84,276.74,274.27,274.27,19900.0,272.966,273.8566,271.4124,271.4124,19900.0
2024-11-11 10:15:00,274.5,274.5,273.16,273.17,12775.0,271.64,271.64,270.3139,270.3238,12775.0
2024-11-11 10:20:00,273.36,275.5,273.07,275.45,21252.0,270.5119,272.6296,270.2249,272.5801,21252.0
2024-11-11 10:25:00,275.28,276.93,274.28,276.04,9425.0,272.4119,274.0447,271.4223,273.1639,9425.0
2024-11-11 10:30:00,275.98,276.77,275.87,276.0,5199.0,273.1046,273.8863,272.9957,273.1244,5199.0
2024-11-11 10:35:00,275.82,276.28,275.16,275.46,19846.0,272.9462,273.4014,272.2931,272.59,19846.0
2024-11-11 10:40:00,275.28,275.96,275.2,275.6,3380.0,272.4119,273.0848,272.3327,272.7285,3380.0
2024-11-11 10:45:00,275.74,276.0,275.29,275.29,2710.0,272.8671,273.1244,272.4218,272.4218,2710.0
2024-11-11 10:50:00,275.36,275.79,275.25,275.53,2663.0,272.491,272.9165,272.3822,272.6592,2663.0
2024-11-11 10:55:00,275.27,276.18,275.0,276.12,18317.0,272.402,273.3025,272.1348,273.2431,18317.0
2024-11-11 11:00:00,276.13,276.45,275.94,276.23,18348.0,273.253,273.5697,273.065,273.352,18348.0
2024-11-11 11:05:00,276.22,276.44,275.54,275.76,3460.0,273.3421,273.5598,272.6691,272.8869,3460.0
2024-11-11 11:10:00,275.61,275.89,275.21,275.28,4083.0,272.7384,273.0155,272.3426,272.4119,4083.0
2024-11-11 11:15:00,275.3,276.11,275.23,275.85,12245.0,272.4316,273.2332,272.3624,272.9759,12245.0
2024-11-11 11:20:00,275.89,276.46,275.78,275.89,10972.0,273.0155,273.5796,272.9066,273.0155,10972.0
2024-11-11 11:25:00,275.9,276.58,275.84,275.84,6612.0,273.0254,273.6983,272.966,272.966,6612.0
2024-11-11 11:30:00,275.75,275.77,274.93,275.69,5296.0,272.877,272.8967,272.0655,272.8176,5296.0
2024-11-11 11:35:00,275.56,275.61,275.0,275.38,5625.0,272.6889,272.7384,272.1348,272.5108,5625.0
2024-11-11 11:40:00,275.62,276.01,275.0,275.98,8268.0,272.7483,273.1342,272.1348,273.1046,8268.0
2024-11-11 11:45:00,276.06,276.37,275.64,275.64,8074.0,273.1837,273.4905,272.7681,272.7681,8074.0
2024-11-11 11:50:00,275.65,276.13,275.65,275.87,7640.0,272.778,273.253,272.778,272.9957,7640.0
2024-11-11 11:55:00,275.95,276.07,275.38,275.93,5393.0,273.0749,273.1936,272.5108,273.0551,5393.0
2024-11-11 12:00:00,275.81,276.6,275.6,276.47,9564.0,272.9363,273.7181,272.7285,273.5895,9564.0
2024-11-11 12:05:00,276.59,276.92,276.52,276.86,27145.0,273.7082,274.0348,273.6389,273.9754,27145.0
2024-11-11 12:10:00,276.67,277.58,276.42,277.43,9203.0,273.7874,274.6879,273.54,274.5395,9203.0
2024-11-11 12:15:00,277.44,278.59,276.96,278.14,33808.0,274.5493,275.6874,274.0744,275.2421,33808.0
2024-11-11 12:20:00,278.14,278.81,277.86,278.81,14004.0,275.2421,275.9051,274.965,275.9051,14004.0
2024-11-11 12:25:00,278.59,279.93,278.59,279.74,18695.0,275.6874,277.0134,275.6874,276.8254,18695.0
2024-11-11 12:30:00,279.95,280.48,279.55,280.18,20954.0,277.0332,277.5577,276.6374,277.2608,20954.0
2024-11-11 12:35:00,280.12,280.7,280.0,280.65,4617.0,277.2014,277.7754,277.0827,277.7259,4617.0
2024-11-11 12:40:00,280.67,281.2,280.52,281.04,4050.0,277.7457,278.2702,277.5973,278.1118,4050.0
2024-11-11 12:45:00,281.04,281.55,280.82,281.5,3882.0,278.1118,278.6165,277.8941,278.567,3882.0
2024-11-11 12:50:00,281.36,281.83,281.24,281.62,5740.0,278.4285,278.8936,278.3098,278.6858,5740.0
2024-11-11 12:55:00,281.62,282.46,281.45,282.0,9494.0,278.6858,279.517,278.5176,279.0618,9494.0
2024-11-11 13:00:00,282.0,282.11,281.0,281.0,7275.0,279.0618,279.1707,278.0723,278.0723,7275.0
2024-11-11 13:05:00,281.15,281.4,280.79,281.4,5187.0,278.2207,278.4681,277.8644,278.4681,5187.0
2024-11-11 13:10:00,281.42,281.66,281.09,281.66,3636.0,278.4879,278.7254,278.1613,278.7254,3636.0
2024-11-11 13:15:00,281.69,282.46,281.63,282.42,4549.0,278.7551,279.517,278.6957,279.4775,4549.0
2024-11-11 13:20:00,282.39,282.73,281.7,281.85,9044.0,279.4478,279.7842,278.765,278.9134,9044.0
2024-11-11 13:25:00,281.87,282.21,281.63,282.2,8981.0,278.9332,279.2697,278.6957,279.2598,8981.0
2024-11-11 13:30:00,282.36,282.8,282.36,282.51,1533.0,279.4181,279.8535,279.4181,279.5665,1533.0
2024-11-11 13:35:00,282.43,282.6,281.89,282.48,12775.0,279.4874,279.6556,278.953,279.5368,12775.0
2024-11-11 13:40:00,282.35,282.9,282.32,282.79,3350.0,279.4082,279.9525,279.3785,279.8436,3350.0
2024-11-11 13:45:00,282.88,283.42,282.7,283.4,12790.0,279.9327,280.467,279.7545,280.4473,12790.0
2024-11-11 13:50:00,283.37,283.37,282.26,282.69,16684.0,280.4176,280.4176,279.3191,279.7446,16684.0
2024-11-11 13:55:00,282.41,282.61,282.15,282.47,1947.0,279.4676,279.6655,279.2103,279.5269,1947.0
2024-11-11 14:00:00,282.49,283.6,282.15,283.6,23007.0,279.5467,280.6452,279.2103,280.6452,23007.0
2024-11-11 14:05:00,283.45,283.5,282.41,282.41,3300.0,280.4967,280.5462,279.4676,279.4676,3300.0
2024-11-11 14:10:00,282.62,282.96,282.45,282.91,3170.0,279.6754,280.0118,279.5072,279.9624,3170.0
2024-11-11 14:15:00,282.75,282.83,282.57,282.66,1736.0,279.804,279.8832,279.6259,279.715,1736.0
2024-11-11 14:20:00,282.76,282.76,282.45,282.68,2488.0,279.8139,279.8139,279.5072,279.7348,2488.0
2024-11-11 14:25:00,282.68,282.73,282.39,282.41,4555.0,279.7348,279.7842,279.4478,279.4676,4555.0
2024-11-11 14:30:00,282.44,282.69,281.89,282.5,29690.0,279.4973,279.7446,278.953,279.5566,29690.0
2024-11-11 14:35:00,282.48,282.68,281.12,281.12,30411.0,279.5368,279.7348,278.191,278.191,30411.0
2024-11-11 14:40:00,281.19,281.87,281.05,281.86,3950.0,278.2603,278.9332,278.1217,278.9233,3950.0
2024-11-11 14:45:00,281.78,281.78,281.32,281.66,3756.0,278.8441,278.8441,278.3889,278.7254,3756.0
2024-11-11 14:50:00,281.81,281.82,281.19,281.36,1970.0,278.8738,278.8837,278.2603,278.4285,1970.0
2024-11-11 14:55:00,281.42,281.67,281.33,281.62,2514.0,278.4879,278.7353,278.3988,278.6858,2514.0
2024-11-11 15:00:00,281.66,281.84,280.89,281.03,22128.0,278.7254,278.9035,277.9634,278.1019,22128.0
2024-11-11 15:05:00,281.09,281.53,280.93,281.44,5526.0,278.1613,278.5967,278.003,278.5077,5526.0
2024-11-11 15:10:00,281.44,281.7,281.38,281.42,5726.0,278.5077,278.765,278.4483,278.4879,5726.0
2024-11-11 15:15:00,281.36,281.43,280.75,280.81,21776.0,278.4285,278.4978,277.8249,277.8842,21776.0
2024-11-11 15:20:00,280.61,280.77,280.47,280.57,10187.0,277.6863,277.8447,277.5478,277.6467,10187.0
2024-11-11 15:25:00,280.57,280.72,280.22,280.6,13899.0,277.6467,277.7952,277.3004,277.6764,13899.0
2024-11-11 15:30:00,280.6,280.6,279.72,279.85,26184.0,277.6764,277.6764,276.8056,276.9342,26184.0
2024-11-11 15:35:00,279.83,280.53,279.82,280.37,8662.0,276.9144,277.6072,276.9046,277.4488,8662.0
2024-11-11 15:40:00,280.38,280.94,280.33,280.72,25298.0,277.4587,278.0129,277.4092,277.7952,25298.0
2024-11-11 15:45:00,280.73,281.23,280.45,280.97,18548.0,277.8051,278.2999,277.528,278.0426,18548.0
2024-11-11 15:50:00,281.1,282.44,281.04,282.25,37120.0,278.1712,279.4973,278.1118,279.3092,37120.0
2024-11-11 15:55:00,282.05,282.62,281.83,282.27,104777.0,279.1113,279.6754,278.8936,279.329,104777.0
2024-11-12 09:30:00,283.3,286.0,281.95,281.95,26555.0,280.3483,283.0202,279.0124,279.0124,26555.0
2024-11-12 09:35:00,282.42,282.52,281.11,281.12,7765.0,279.4775,279.5764,278.1811,278.191,7765.0
2024-11-12 09:40:00,280.76,283.43,280.47,283.43,4158.0,277.8348,280.4769,277.5478,280.4769,4158.0
2024-11-12 09:45:00,282.86,282.96,280.0,280.63,6663.0,279.9129,280.0118,277.0827,277.7061,6663.0
2024-11-12 09:50:00,280.56,280.57,279.03,279.35,4160.0,277.6368,277.6467,276.1228,276.4394,4160.0
2024-11-12 09:55:00,278.92,280.33,278.56,279.04,58354.0,276.0139,277.4092,275.6577,276.1327,58354.0
2024-11-12 10:00:00,278.76,278.8,277.04,277.9,9555.0,275.8556,275.8952,274.1535,275.0046,9555.0
2024-11-12 10:05:00,277.27,277.76,276.5,276.99,3813.0,274.3811,274.866,273.6191,274.104,3813.0
2024-11-12 10:10:00,276.97,277.0,275.84,276.17,12114.0,274.0842,274.1139,272.966,273.2926,12114.0
2024-11-12 10:15:00,275.96,276.73,275.78,275.78,6203.0,273.0848,273.8467,272.9066,272.9066,6203.0
2024-11-12 10:20:00,275.92,276.36,275.23,275.4,9450.0,273.0452,273.4806,272.3624,272.5306,9450.0
2024-11-12 10:25:00,275.01,275.39,274.52,274.8,8327.0,272.1447,272.5207,271.6598,271.9369,8327.0
2024-11-12 10:30:00,274.92,275.2,274.25,274.73,23583.0,272.0556,272.3327,271.3926,271.8676,23583.0
2024-11-12 10:35:00,274.3,275.84,274.3,275.54,9025.0,271.4421,272.966,271.4421,272.6691,9025.0
2024-11-12 10:40:00,275.16,275.8,275.13,275.42,9958.0,272.2931,272.9264,272.2634,272.5504,9958.0
2024-11-12 10:45:00,275.33,275.47,275.22,275.22,1700.0,272.4613,272.5999,272.3525,272.3525,1700.0
2024-11-12 10:50:00,275.4,277.21,275.4,276.77,12870.0,272.5306,274.3217,272.5306,273.8863,12870.0
2024-11-12 10:55:00,276.99,277.73,276.79,277.53,9259.0,274.104,274.8363,273.9061,274.6384,9259.0
2024-11-12 11:00:00,277.53,277.54,275.9,277.09,34322.0,274.6384,274.6483,273.0254,274.203,34322.0
2024-11-12 11:05:00,277.42,277.42,276.85,276.86,7560.0,274.5296,274.5296,273.9655,273.9754,7560.0
2024-11-12 11:10:00,276.76,276.87,276.37,276.66,13835.0,273.8764,273.9853,273.4905,273.7775,13835.0
2024-11-12 11:15:00,276.71,277.18,276.54,276.58,9021.0,273.827,274.2921,273.6587,273.6983,9021.0
2024-11-12 11:20:00,276.74,277.18,276.45,277.01,3938.0,273.8566,274.2921,273.5697,274.1238,3938.0
2024-11-12 11:25:00,277.01,277.18,276.89,276.98,2033.0,274.1238,274.2921,274.0051,274.0941,2033.0
2024-11-12 11:30:00,277.02,277.02,275.99,276.29,14855.0,274.1337,274.1337,273.1145,273.4113,14855.0
2024-11-12 11:35:00,276.29,277.0,276.29,276.96,3160.0,273.4113,274.1139,273.4113,274.0744,3160.0
2024-11-12 11:40:00,276.97,277.21,276.9,277.18,4422.0,274.0842,274.3217,274.015,274.2921,4422.0
2024-11-12 11:45:00,277.32,277.91,277.28,277.78,4887.0,274.4306,275.0145,274.391,274.8858,4887.0
2024-11-12 11:50:00,277.6,278.42,277.51,277.74,10923.0,274.7077,275.5191,274.6186,274.8462,10923.0
2024-11-12 11:55:00,277.74,277.74,277.19,277.44,3658.0,274.8462,274.8462,274.302,274.5493,3658.0
2024-11-12 12:00:00,277.62,277.72,277.62,277.72,1060.0,274.7275,274.8264,274.7275,274.8264,1060.0
2024-11-12 12:05:00,277.72,277.87,277.7,277.74,1518.0,274.8264,274.9749,274.8066,274.8462,1518.0
2024-11-12 12:10:00,277.82,277.85,277.63,277.84,1600.0,274.9254,274.9551,274.7374,274.9452,1600.0
2024-11-12 12:15:00,278.01,278.61,277.97,278.61,6012.0,275.1134,275.7072,275.0738,275.7072,6012.0
2024-11-12 12:20:00,278.51,278.67,278.34,278.43,4900.0,275.6082,275.7665,275.44,275.529,4900.0
2024-11-12 12:25:00,278.36,278.44,277.65,277.65,6231.0,275.4598,275.5389,274.7572,274.7572,6231.0
2024-11-12 12:30:00,277.81,278.0,277.42,277.61,7422.0,274.9155,275.1035,274.5296,274.7176,7422.0
2024-11-12 12:35:00,277.57,277.88,277.35,277.48,5290.0,274.678,274.9848,274.4603,274.5889,5290.0
2024-11-12 12:40:00,277.4,277.82,277.34,277.69,3537.0,274.5098,274.9254,274.4504,274.7967,3537.0
2024-11-12 12:45:00,277.66,277.82,277.53,277.69,1972.0,274.7671,274.9254,274.6384,274.7967,1972.0
2024-11-12 12:50:00,277.55,277.98,277.55,277.76,2087.0,274.6582,275.0837,274.6582,274.866,2087.0
2024-11-12 12:55:00,277.93,278.12,277.75,277.75,1429.0,275.0342,275.2223,274.8561,274.8561,1429.0
2024-11-12 13:00:00,277.94,278.04,277.39,277.65,5431.0,275.0441,275.1431,274.4999,274.7572,5431.0
2024-11-12 13:05:00,277.5,277.9,277.47,277.83,5302.0,274.6087,275.0046,274.579,274.9353,5302.0
2024-11-12 13:10:00,277.9,277.9,277.37,277.44,2123.0,275.0046,275.0046,274.4801,274.5493,2123.0
2024-11-12 13:15:00,277.6,277.62,277.58,277.59,800.0,274.7077,274.7275,274.6879,274.6978,800.0
2024-11-12 13:20:00,277.55,277.82,277.54,277.67,8264.0,274.6582,274.9254,274.6483,274.777,8264.0
2024-11-12 13:25:00,277.67,278.17,277.51,278.17,5162.0,274.777,275.2717,274.6186,275.2717,5162.0
2024-11-12 13:30:00,278.3,279.15,278.13,278.74,7427.0,275.4004,276.2415,275.2322,275.8358,7427.0
2024-11-12 13:35:00,278.92,278.92,278.53,278.57,7822.0,276.0139,276.0139,275.628,275.6676,7822.0
2024-11-12 13:40:00,278.55,278.67,278.5,278.67,3467.0,275.6478,275.7665,275.5983,275.7665,3467.0
2024-11-12 13:45:00,278.55,278.58,278.34,278.58,3238.0,275.6478,275.6775,275.44,275.6775,3238.0
2024-11-12 13:50:00,278.72,278.88,278.66,278.81,2309.0,275.816,275.9743,275.7566,275.9051,2309.0
2024-11-12 13:55:00,278.81,279.5,278.81,279.3,3757.0,275.9051,276.5879,275.9051,276.39,3757.0
2024-11-12 14:00:00,279.4,279.48,279.21,279.44,2764.0,276.4889,276.5681,276.3009,276.5285,2764.0
2024-11-12 14:05:00,279.26,279.35,279.05,279.17,2324.0,276.3504,276.4394,276.1426,276.2613,2324.0
2024-11-12 14:10:00,279.12,279.29,279.12,279.17,2457.0,276.2118,276.3801,276.2118,276.2613,2457.0
2024-11-12 14:15:00,279.18,279.18,279.03,279.16,1423.0,276.2712,276.2712,276.1228,276.2514,1423.0
2024-11-12 14:20:00,279.16,279.61,279.05,279.61,5728.0,276.2514,276.6967,276.1426,276.6967,5728.0
2024-11-12 14:25:00,279.59,279.96,279.5,279.63,9276.0,276.6769,277.0431,276.5879,276.7165,9276.0
2024-11-12 14:30:00,279.64,279.64,279.24,279.4,2515.0,276.7264,276.7264,276.3306,276.4889,2515.0
2024-11-12 14:35:00,279.33,279.44,279.16,279.29,8991.0,276.4197,276.5285,276.2514,276.3801,8991.0
2024-11-12 14:40:00,279.19,279.2,279.01,279.12,4630.0,276.2811,276.291,276.103,276.2118,4630.0
2024-11-12 14:45:00,279.12,279.25,279.02,279.1,5510.0,276.2118,276.3405,276.1129,276.1921,5510.0
2024-11-12 14:50:00,279.11,279.57,279.11,279.55,6942.0,276.2019,276.6572,276.2019,276.6374,6942.0
2024-11-12 14:55:00,279.55,279.72,279.53,279.72,4947.0,276.6374,276.8056,276.6176,276.8056,4947.0
2024-11-12 15:00:00,279.66,280.11,279.57,280.11,13044.0,276.7462,277.1915,276.6572,277.1915,13044.0
2024-11-12 15:05:00,280.1,280.49,279.93,280.48,6476.0,277.1816,277.5676,277.0134,277.5577,6476.0
2024-11-12 15:10:00,280.46,280.8,280.14,280.26,6228.0,277.5379,277.8743,277.2212,277.34,6228.0
2024-11-12 15:15:00,280.26,280.32,279.45,279.5,14058.0,277.34,277.3993,276.5384,276.5879,14058.0
2024-11-12 15:20:00,279.41,279.98,279.41,279.85,4799.0,276.4988,277.0629,276.4988,276.9342,4799.0
2024-11-12 15:25:00,279.98,280.41,279.98,280.11,7785.0,277.0629,277.4884,277.0629,277.1915,7785.0
2024-11-12 15:30:00,280.13,280.13,279.47,279.56,4637.0,277.2113,277.2113,276.5582,276.6473,4637.0
2024-11-12 15:35:00,279.56,279.56,278.86,279.16,9476.0,276.6473,276.6473,275.9546,276.2514,9476.0
2024-11-12 15:40:00,279.04,279.15,278.5,278.68,10555.0,276.1327,276.2415,275.5983,275.7764,10555.0
2024-11-12 15:45:00,278.53,278.84,278.24,278.8,10877.0,275.628,275.9348,275.341,275.8952,10877.0
2024-11-12 15:50:00,278.9,279.56,278.3,278.95,38601.0,275.9941,276.6473,275.4004,276.0436,38601.0
2024-11-12 15:55:00,278.89,280.04,278.65,279.69,139906.0,275.9842,277.1223,275.7467,276.7759,139906.0
2024-11-13 09:30:00,278.98,280.0,277.84,280.0,9295.0,276.0733,277.0827,274.9452,277.0827,9295.0
2024-11-13 09:35:00,279.67,281.99,279.6,280.09,27755.0,276.7561,279.0519,276.6868,277.1717,27755.0
2024-11-13 09:40:00,280.28,280.44,279.0,279.75,9102.0,277.3598,277.5181,276.0931,276.8353,9102.0
2024-11-13 09:45:00,279.75,279.99,279.29,279.77,3134.0,276.8353,277.0728,276.3801,276.8551,3134.0
2024-11-13 09:50:00,280.06,280.11,278.61,278.71,30543.0,277.1421,277.1915,275.7072,275.8061,30543.0
2024-11-13 09:55:00,278.73,279.79,278.62,279.47,14043.0,275.8259,276.8749,275.7171,276.5582,14043.0
2024-11-13 10:00:00,279.46,279.76,278.69,279.19,16275.0,276.5483,276.8452,275.7863,276.2811,16275.0
2024-11-13 10:05:00,279.19,279.68,278.9,279.21,9373.0,276.2811,276.766,275.9941,276.3009,9373.0
2024-11-13 10:10:00,279.21,279.28,277.26,277.95,22237.0,276.3009,276.3702,274.3712,275.054,22237.0
2024-11-13 10:15:00,277.97,278.56,277.56,278.56,37072.0,275.0738,275.6577,274.6681,275.6577,37072.0
2024-11-13 10:20:00,278.06,278.79,278.05,278.65,4885.0,275.1629,275.8853,275.153,275.7467,4885.0
2024-11-13 10:25:00,278.96,279.46,278.96,279.46,2404.0,276.0535,276.5483,276.0535,276.5483,2404.0
2024-11-13 10:30:00,279.49,280.04,279.23,279.68,4507.0,276.578,277.1223,276.3207,276.766,4507.0
2024-11-13 10:35:00,279.66,280.34,278.91,278.91,5684.0,276.7462,277.4191,276.004,276.004,5684.0
2024-11-13 10:40:00,278.9,279.51,278.28,278.46,42018.0,275.9941,276.5978,275.3806,275.5587,42018.0
2024-11-13 10:45:00,278.46,279.2,278.44,278.73,3707.0,275.5587,276.291,275.5389,275.8259,3707.0
2024-11-13 10:50:00,278.85,279.23,278.56,278.74,3325.0,275.9447,276.3207,275.6577,275.8358,3325.0
2024-11-13 10:55:00,278.72,279.66,278.64,279.52,8256.0,275.816,276.7462,275.7368,276.6077,8256.0
2024-11-13 11:00:00,279.24,279.31,279.07,279.24,5536.0,276.3306,276.3999,276.1624,276.3306,5536.0
2024-11-13 11:05:00,279.46,279.82,279.08,279.08,8323.0,276.5483,276.9046,276.1723,276.1723,8323.0
2024-11-13 11:10:00,279.18,279.52,278.14,278.69,4147.0,276.2712,276.6077,275.2421,275.7863,4147.0
2024-11-13 11:15:00,278.39,278.64,278.14,278.58,2929.0,275.4895,275.7368,275.2421,275.6775,2929.0
2024-11-13 11:20:00,278.81,279.22,278.59,278.9,17775.0,275.9051,276.3108,275.6874,275.9941,17775.0
2024-11-13 11:25:00,279.26,279.44,279.06,279.08,5352.0,276.3504,276.5285,276.1525,276.1723,5352.0
2024-11-13 11:30:00,279.08,279.08,278.31,278.77,3357.0,276.1723,276.1723,275.4103,275.8655,3357.0
2024-11-13 11:35:00,278.75,279.43,278.75,279.17,2681.0,275.8457,276.5186,275.8457,276.2613,2681.0
2024-11-13 11:40:00,279.36,279.52,278.64,278.64,9539.0,276.4493,276.6077,275.7368,275.7368,9539.0
2024-11-13 11:45:00,278.65,279.28,278.65,278.75,3357.0,275.7467,276.3702,275.7467,275.8457,3357.0
2024-11-13 11:50:00,278.75,278.89,278.24,278.44,2810.0,275.8457,275.9842,275.341,275.5389,2810.0
2024-11-13 11:55:00,278.45,278.77,278.45,278.5,1870.0,275.5488,275.8655,275.5488,275.5983,1870.0
2024-11-13 12:00:00,278.56,278.57,277.77,277.78,2235.0,275.6577,275.6676,274.8759,274.8858,2235.0
2024-11-13 12:05:00,277.71,278.07,277.39,277.86,4663.0,274.8165,275.1728,274.4999,274.965,4663.0
2024-11-13 12:10:00,277.75,278.18,277.75,278.18,8600.0,274.8561,275.2816,274.8561,275.2816,8600.0
2024-11-13 12:15:00,278.07,278.6,277.84,278.6,7372.0,275.1728,275.6973,274.9452,275.6973,7372.0
2024-11-13 12:20:00,278.73,279.21,278.46,278.91,7567.0,275.8259,276.3009,275.5587,276.004,7567.0
2024-11-13 12:25:00,278.91,279.39,278.86,279.12,4917.0,276.004,276.479,275.9546,276.2118,4917.0
2024-11-13 12:30:00,279.32,279.32,279.32,279.32,100.0,276.4098,276.4098,276.4098,276.4098,100.0
2024-11-13 12:35:00,279.17,279.17,278.74,279.11,2075.0,276.2613,276.2613,275.8358,276.2019,2075.0
2024-11-13 12:40:00,279.18,279.49,279.18,279.49,748.0,276.2712,276.578,276.2712,276.578,748.0
2024-11-13 12:45:00,279.3,279.95,279.23,279.4,4669.0,276.39,277.0332,276.3207,276.4889,4669.0
2024-11-13 12:50:00,279.47,279.56,279.07,279.07,700.0,276.5582,276.6473,276.1624,276.1624,700.0
2024-11-13 12:55:00,279.21,279.31,278.85,278.97,6632.0,276.3009,276.3999,275.9447,276.0634,6632.0
2024-11-13 13:00:00,278.92,279.01,278.83,278.83,2421.0,276.0139,276.103,275.9249,275.9249,2421.0
2024-11-13 13:05:00,278.81,279.26,278.75,279.02,9025.0,275.9051,276.3504,275.8457,276.1129,9025.0
2024-11-13 13:10:00,278.98,280.05,278.96,279.85,7402.0,276.0733,277.1322,276.0535,276.9342,7402.0
2024-11-13 13:15:00,279.91,280.04,279.71,279.71,2033.0,276.9936,277.1223,276.7957,276.7957,2033.0
2024-11-13 13:20:00,279.69,279.81,279.58,279.74,2598.0,276.7759,276.8947,276.6671,276.8254,2598.0
2024-11-13 13:25:00,279.85,279.91,279.75,279.87,3034.0,276.9342,276.9936,276.8353,276.954,3034.0
2024-11-13 13:30:00,279.78,280.08,279.42,279.56,7924.0,276.865,277.1618,276.5087,276.6473,7924.0
2024-11-13 13:35:00,279.57,279.66,279.5,279.57,3200.0,276.6572,276.7462,276.5879,276.6572,3200.0
2024-11-13 13:40:00,279.59,279.59,278.75,278.84,7140.0,276.6769,276.6769,275.8457,275.9348,7140.0
2024-11-13 13:45:00,278.83,278.85,278.66,278.8,1000.0,275.9249,275.9447,275.7566,275.8952,1000.0
2024-11-13 13:50:00,278.8,279.14,278.79,278.96,7587.0,275.8952,276.2316,275.8853,276.0535,7587.0
2024-11-13 13:55:00,278.87,278.93,278.31,278.51,3084.0,275.9645,276.0238,275.4103,275.6082,3084.0
2024-11-13 14:00:00,278.6,278.81,278.6,278.64,1340.0,275.6973,275.9051,275.6973,275.7368,1340.0
2024-11-13 14:05:00,278.65,278.88,278.65,278.69,2227.0,275.7467,275.9743,275.7467,275.7863,2227.0
2024-11-13 14:10:00,278.69,278.95,278.44,278.55,5637.0,275.7863,276.0436,275.5389,275.6478,5637.0
2024-11-13 14:15:00,278.55,278.76,278.42,278.71,2250.0,275.6478,275.8556,275.5191,275.8061,2250.0
2024-11-13 14:20:00,278.71,278.74,277.98,277.99,1746.0,275.8061,275.8358,275.0837,275.0936,1746.0
2024-11-13 14:25:00,278.11,278.28,277.99,277.99,2325.0,275.2124,275.3806,275.0936,275.0936,2325.0
2024-11-13 14:30:00,278.0,278.18,277.9,277.9,4210.0,275.1035,275.2816,275.0046,275.0046,4210.0
2024-11-13 14:35:00,277.85,277.85,277.33,277.71,12463.0,274.9551,274.9551,274.4405,274.8165,12463.0
2024-11-13 14:40:00,277.68,278.19,277.49,278.06,5518.0,274.7868,275.2915,274.5988,275.1629,5518.0
2024-11-13 14:45:00,278.21,278.41,278.15,278.3,1017.0,275.3113,275.5092,275.252,275.4004,1017.0
2024-11-13 14:50:00,278.28,278.62,278.22,278.44,4428.0,275.3806,275.7171,275.3212,275.5389,4428.0
2024-11-13 14:55:00,278.51,278.56,278.23,278.5,3867.0,275.6082,275.6577,275.3311,275.5983,3867.0
2024-11-13 15:00:00,278.49,278.68,278.49,278.53,2789.0,275.5884,275.7764,275.5884,275.628,2789.0
2024-11-13 15:05:00,278.51,278.75,278.51,278.69,1523.0,275.6082,275.8457,275.6082,275.7863,1523.0
2024-11-13 15:10:00,278.98,279.36,278.96,278.96,4307.0,276.0733,276.4493,276.0535,276.0535,4307.0
2024-11-13 15:15:00,279.06,279.47,279.06,279.31,3142.0,276.1525,276.5582,276.1525,276.3999,3142.0
2024-11-13 15:20:00,279.31,279.61,279.26,279.61,3803.0,276.3999,276.6967,276.3504,276.6967,3803.0
2024-11-13 15:25:00,279.49,280.59,279.49,280.57,36783.0,276.578,277.6665,276.578,277.6467,36783.0
2024-11-13 15:30:00,280.33,281.46,280.22,281.3,38326.0,277.4092,278.5275,277.3004,278.3691,38326.0
2024-11-13 15:35:00,281.47,282.08,281.47,282.07,8721.0,278.5374,279.141,278.5374,279.1311,8721.0
2024-11-13 15:40:00,282.33,286.73,282.2,285.42,76280.0,279.3884,283.7426,279.2598,282.4462,76280.0
2024-11-13 15:45:00,285.44,290.32,285.41,290.25,104707.0,282.466,287.2952,282.4363,287.2259,104707.0
2024-11-13 15:50:00,289.89,291.0,287.5,290.3,223685.0,286.8696,287.9681,284.5045,287.2754,223685.0
2024-11-13 15:55:00,290.05,291.09,289.0,289.42,292017.0,287.028,288.0571,285.9889,286.4045,292017.0
2024-11-14 09:30:00,286.39,289.21,284.01,287.13,69491.0,283.4061,286.1967,281.0509,284.1384,69491.0
2024-11-14 09:35:00,287.13,288.41,280.46,282.45,75913.0,284.1384,285.4051,277.5379,279.5072,75913.0
2024-11-14 09:40:00,282.07,282.46,281.07,282.02,13232.0,279.1311,279.517,278.1415,279.0816,13232.0
2024-11-14 09:45:00,282.01,284.0,280.33,284.0,35276.0,279.0717,281.041,277.4092,281.041,35276.0
2024-11-14 09:50:00,284.09,284.39,282.86,282.9,9224.0,281.1301,281.4269,279.9129,279.9525,9224.0
2024-11-14 09:55:00,283.09,285.28,283.0,283.97,14903.0,280.1405,282.3077,280.0514,281.0113,14903.0
2024-11-14 10:00:00,284.06,285.71,284.05,284.81,55086.0,281.1004,282.7332,281.0905,281.8426,55086.0
2024-11-14 10:05:00,284.78,284.78,282.85,283.29,9391.0,281.8129,281.8129,279.903,280.3384,9391.0
2024-11-14 10:10:00,283.25,284.63,283.24,284.63,5250.0,280.2988,281.6644,280.2889,281.6644,5250.0
2024-11-14 10:15:00,285.05,285.79,283.86,284.02,5094.0,282.0801,282.8124,280.9025,281.0608,5094.0
2024-11-14 10:20:00,284.49,285.46,284.48,284.96,3932.0,281.5259,282.4858,281.516,281.991,3932.0
2024-11-14 10:25:00,285.3,285.54,284.94,284.94,3361.0,282.3275,282.565,281.9712,281.9712,3361.0
2024-11-14 10:30:00,284.5,284.5,284.27,284.42,1167.0,281.5358,281.5358,281.3082,281.4566,1167.0
2024-11-14 10:35:00,284.3,284.3,283.22,283.73,37007.0,281.3379,281.3379,280.2691,280.7738,37007.0
2024-11-14 10:40:00,283.72,283.75,283.0,283.34,9679.0,280.7639,280.7936,280.0514,280.3879,9679.0
2024-11-14 10:45:00,283.5,283.82,283.21,283.54,4334.0,280.5462,280.8629,280.2592,280.5858,4334.0
2024-11-14 10:50:00,283.59,284.43,283.03,284.43,19227.0,280.6353,281.4665,280.0811,281.4665,19227.0
2024-11-14 10:55:00,284.33,284.62,283.81,283.91,3933.0,281.3676,281.6545,280.853,280.9519,3933.0
2024-11-14 11:00:00,283.91,283.91,282.92,283.35,6015.0,280.9519,280.9519,279.9723,280.3978,6015.0
2024-11-14 11:05:00,283.03,283.96,283.01,283.72,8764.0,280.0811,281.0014,280.0613,280.7639,8764.0
2024-11-14 11:10:00,283.69,284.37,283.45,283.99,16579.0,280.7342,281.4071,280.4967,281.0311,16579.0
2024-11-14 11:15:00,283.91,284.3,283.66,284.3,2705.0,280.9519,281.3379,280.7045,281.3379,2705.0
2024-11-14 11:20:00,284.24,284.42,283.43,283.9,21402.0,281.2785,281.4566,280.4769,280.942,21402.0
2024-11-14 11:25:00,283.77,284.3,283.62,283.66,20330.0,280.8134,281.3379,280.665,280.7045,20330.0
2024-11-14 11:30:00,283.35,284.14,283.35,283.75,13094.0,280.3978,281.1795,280.3978,280.7936,13094.0
2024-11-14 11:35:00,283.73,283.94,283.62,283.94,2000.0,280.7738,280.9816,280.665,280.9816,2000.0
2024-11-14 11:40:00,283.75,283.95,283.5,283.8,6828.0,280.7936,280.9915,280.5462,280.8431,6828.0
2024-11-14 11:45:00,283.8,283.81,283.35,283.49,5035.0,280.8431,280.853,280.3978,280.5363,5035.0
2024-11-14 11:50:00,283.47,283.68,283.23,283.42,6276.0,280.5165,280.7243,280.279,280.467,6276.0
2024-11-14 11:55:00,283.38,284.46,283.38,284.17,8510.0,280.4275,281.4962,280.4275,281.2092,8510.0
2024-11-14 12:00:00,283.99,284.29,283.91,284.25,4963.0,281.0311,281.328,280.9519,281.2884,4963.0
2024-11-14 12:05:00,284.19,284.44,284.02,284.44,5694.0,281.229,281.4764,281.0608,281.4764,5694.0
2024-11-14 12:10:00,284.58,285.22,284.43,285.06,10457.0,281.615,282.2483,281.4665,282.09,10457.0
2024-11-14 12:15:00,284.92,285.13,284.85,284.91,3528.0,281.9514,282.1592,281.8821,281.9415,3528.0
2024-11-14 12:20:00,285.01,285.41,284.86,285.24,5240.0,282.0405,282.4363,281.892,282.2681,5240.0
2024-11-14 12:25:00,285.28,285.71,285.16,285.53,9992.0,282.3077,282.7332,282.1889,282.5551,9992.0
2024-11-14 12:30:00,285.5,285.63,284.74,284.8,8866.0,282.5254,282.654,281.7733,281.8327,8866.0
2024-11-14 12:35:00,284.8,285.5,284.79,285.5,15908.0,281.8327,282.5254,281.8228,282.5254,15908.0
2024-11-14 12:40:00,285.5,285.78,285.33,285.37,6373.0,282.5254,282.8025,282.3571,282.3967,6373.0
2024-11-14 12:45:00,285.35,285.56,284.64,285.2,10679.0,282.3769,282.5847,281.6743,282.2285,10679.0
2024-11-14 12:50:00,285.2,285.51,285.11,285.26,9879.0,282.2285,282.5353,282.1394,282.2879,9879.0
2024-11-14 12:55:00,285.14,285.46,284.86,285.24,9270.0,282.1691,282.4858,281.892,282.2681,9270.0
2024-11-14 13:00:00,285.22,285.38,284.98,285.07,13264.0,282.2483,282.4066,282.0108,282.0999,13264.0
2024-11-14 13:05:00,284.92,285.45,284.88,285.22,5684.0,281.9514,282.4759,281.9118,282.2483,5684.0
2024-11-14 13:10:00,285.21,285.55,285.07,285.55,8515.0,282.2384,282.5749,282.0999,282.5749,8515.0
2024-11-14 13:15:00,285.39,285.39,284.69,284.69,4873.0,282.4165,282.4165,281.7238,281.7238,4873.0
2024-11-14 13:20:00,284.88,284.88,284.13,284.13,28067.0,281.9118,281.9118,281.1696,281.1696,28067.0
2024-11-14 13:25:00,284.13,284.23,283.24,283.24,28036.0,281.1696,281.2686,280.2889,280.2889,28036.0
2024-11-14 13:30:00,283.36,283.36,282.6,282.86,6699.0,280.4077,280.4077,279.6556,279.9129,6699.0
2024-11-14 13:35:00,282.85,283.2,282.26,282.37,29090.0,279.903,280.2493,279.3191,279.428,29090.0
2024-11-14 13:40:00,282.36,282.79,282.25,282.64,18474.0,279.4181,279.8436,279.3092,279.6952,18474.0
2024-11-14 13:45:00,282.63,283.42,282.49,283.27,27633.0,279.6853,280.467,279.5467,280.3186,27633.0
2024-11-14 13:50:00,283.23,283.65,283.22,283.64,3861.0,280.279,280.6946,280.2691,280.6848,3861.0
2024-11-14 13:55:00,283.64,283.64,283.15,283.4,4942.0,280.6848,280.6848,280.1999,280.4473,4942.0
2024-11-14 14:00:00,283.47,283.68,283.39,283.48,3165.0,280.5165,280.7243,280.4374,280.5264,3165.0
2024-11-14 14:05:00,283.3,283.59,282.93,282.94,36300.0,280.3483,280.6353,279.9821,279.992,36300.0
2024-11-14 14:10:00,282.94,283.17,282.78,282.88,11016.0,279.992,280.2196,279.8337,279.9327,11016.0
2024-11-14 14:15:00,282.9,283.08,282.77,283.08,3639.0,279.9525,280.1306,279.8238,280.1306,3639.0
2024-11-14 14:20:00,283.17,284.09,283.04,283.9,5020.0,280.2196,281.1301,280.091,280.942,5020.0
2024-11-14 14:25:00,284.1,284.17,283.49,283.53,4302.0,281.14,281.2092,280.5363,280.5759,4302.0
2024-11-14 14:30:00,283.47,283.67,283.18,283.4,5669.0,280.5165,280.7144,280.2295,280.4473,5669.0
2024-11-14 14:35:00,283.51,283.52,283.31,283.31,2489.0,280.5561,280.566,280.3582,280.3582,2489.0
2024-11-14 14:40:00,283.39,283.39,282.97,282.97,5405.0,280.4374,280.4374,280.0217,280.0217,5405.0
2024-11-14 14:45:00,282.95,283.17,282.67,282.71,6835.0,280.0019,280.2196,279.7249,279.7644,6835.0
2024-11-14 14:50:00,282.57,282.76,282.48,282.57,6433.0,279.6259,279.8139,279.5368,279.6259,6433.0
2024-11-14 14:55:00,282.57,282.79,282.35,282.79,8549.0,279.6259,279.8436,279.4082,279.8436,8549.0
2024-11-14 15:00:00,282.63,282.67,282.41,282.49,8562.0,279.6853,279.7249,279.4676,279.5467,8562.0
2024-11-14 15:05:00,282.57,282.63,281.55,281.88,22510.0,279.6259,279.6853,278.6165,278.9431,22510.0
2024-11-14 15:10:00,282.01,282.06,281.27,281.84,10340.0,279.0717,279.1212,278.3394,278.9035,10340.0
2024-11-14 15:15:00,281.83,282.58,281.82,282.3,8345.0,278.8936,279.6358,278.8837,279.3587,8345.0
2024-11-14 15:20:00,282.29,282.41,281.97,281.97,8605.0,279.3488,279.4676,279.0322,279.0322,8605.0
2024-11-14 15:25:00,281.94,282.33,281.81,282.22,9352.0,279.0025,279.3884,278.8738,279.2795,9352.0
2024-11-14 15:30:00,282.25,282.72,282.23,282.42,17311.0,279.3092,279.7743,279.2894,279.4775,17311.0
2024-11-14 15:35:00,282.42,282.71,282.38,282.61,14824.0,279.4775,279.7644,279.4379,279.6655,14824.0
2024-11-14 15:40:00,282.73,282.73,282.11,282.28,19887.0,279.7842,279.7842,279.1707,279.3389,19887.0
2024-11-14 15:45:00,282.16,282.26,281.7,281.99,23853.0,279.2202,279.3191,278.765,279.0519,23853.0
2024-11-14 15:50:00,281.98,283.1,281.71,282.98,32835.0,279.042,280.1504,278.7749,280.0316,32835.0
2024-11-14 15:55:00,282.93,283.5,282.81,283.02,112322.0,279.9821,280.5462,279.8634,280.0712,112322.0
2024-11-15 09:30:00,284.6,284.6,280.74,281.66,53941.0,281.6347,281.6347,277.815,278.7254,53941.0
2024-11-15 09:35:00,281.98,282.22,280.5,281.11,6854.0,279.042,279.2795,277.5775,278.1811,6854.0
2024-11-15 09:40:00,281.13,281.24,278.33,278.72,7963.0,278.2009,278.3098,275.4301,275.816,7963.0
2024-11-15 09:45:00,278.31,279.92,278.31,279.01,8239.0,275.4103,277.0035,275.4103,276.103,8239.0
2024-11-15 09:50:00,279.12,281.0,278.57,280.66,13120.0,276.2118,278.0723,275.6676,277.7358,13120.0
2024-11-15 09:55:00,280.67,281.48,280.41,281.06,10126.0,277.7457,278.5473,277.4884,278.1316,10126.0
2024-11-15 10:00:00,280.57,281.25,279.82,279.99,50860.0,277.6467,278.3197,276.9046,277.0728,50860.0
2024-11-15 10:05:00,280.06,281.17,279.99,280.1,30496.0,277.1421,278.2405,277.0728,277.1816,30496.0
2024-11-15 10:10:00,280.6,280.6,280.0,280.17,16247.0,277.6764,277.6764,277.0827,277.2509,16247.0
2024-11-15 10:15:00,280.26,280.26,279.36,279.53,11089.0,277.34,277.34,276.4493,276.6176,11089.0
2024-11-15 10:20:00,279.61,279.98,278.73,279.38,61128.0,276.6967,277.0629,275.8259,276.4691,61128.0
2024-11-15 10:25:00,279.55,279.58,278.89,279.13,7887.0,276.6374,276.6671,275.9842,276.2217,7887.0
2024-11-15 10:30:00,279.09,279.15,278.16,278.43,3335.0,276.1822,276.2415,275.2618,275.529,3335.0
2024-11-15 10:35:00,278.44,278.76,277.7,278.01,23656.0,275.5389,275.8556,274.8066,275.1134,23656.0
2024-11-15 10:40:00,277.67,278.35,277.59,278.26,7780.0,274.777,275.4499,274.6978,275.3608,7780.0
2024-11-15 10:45:00,278.09,278.32,277.86,278.21,4407.0,275.1926,275.4202,274.965,275.3113,4407.0
2024-11-15 10:50:00,278.42,278.59,277.52,277.52,12661.0,275.5191,275.6874,274.6285,274.6285,12661.0
2024-11-15 10:55:00,277.78,278.17,277.78,277.8,6179.0,274.8858,275.2717,274.8858,274.9056,6179.0
2024-11-15 11:00:00,277.8,278.0,276.61,276.61,27877.0,274.9056,275.1035,273.728,273.728,27877.0
2024-11-15 11:05:00,276.68,276.68,275.41,275.75,24885.0,273.7973,273.7973,272.5405,272.877,24885.0
2024-11-15 11:10:00,275.65,276.72,275.64,276.72,10191.0,272.778,273.8369,272.7681,273.8369,10191.0
2024-11-15 11:15:00,276.87,277.24,276.72,277.01,2088.0,273.9853,274.3514,273.8369,274.1238,2088.0
2024-11-15 11:20:00,277.06,277.12,276.67,276.75,14853.0,274.1733,274.2327,273.7874,273.8665,14853.0
2024-11-15 11:25:00,276.63,276.85,274.61,275.64,68876.0,273.7478,273.9655,271.7488,272.7681,68876.0
2024-11-15 11:30:00,275.54,276.15,275.54,275.91,3476.0,272.6691,273.2728,272.6691,273.0353,3476.0
2024-11-15 11:35:00,275.75,277.09,275.75,277.09,24269.0,272.877,274.203,272.877,274.203,24269.0
2024-11-15 11:40:00,276.89,277.25,276.63,277.24,6081.0,274.0051,274.3613,273.7478,274.3514,6081.0
2024-11-15 11:45:00,277.3,277.74,277.26,277.4,7656.0,274.4108,274.8462,274.3712,274.5098,7656.0
2024-11-15 11:50:00,277.25,277.39,277.11,277.22,2504.0,274.3613,274.4999,274.2228,274.3316,2504.0
2024-11-15 11:55:00,277.22,277.62,277.2,277.3,4637.0,274.3316,274.7275,274.3119,274.4108,4637.0
2024-11-15 12:00:00,277.44,278.58,277.18,278.58,16587.0,274.5493,275.6775,274.2921,275.6775,16587.0
2024-11-15 12:05:00,278.52,279.62,277.88,277.88,28931.0,275.6181,276.7066,274.9848,274.9848,28931.0
2024-11-15 12:10:00,277.83,278.25,277.5,278.25,12133.0,274.9353,275.3509,274.6087,275.3509,12133.0
2024-11-15 12:15:00,278.29,278.6,278.02,278.57,1100.0,275.3905,275.6973,275.1233,275.6676,1100.0
2024-11-15 12:20:00,278.49,278.58,277.51,277.87,25465.0,275.5884,275.6775,274.6186,274.9749,25465.0
2024-11-15 12:25:00,277.75,277.92,277.58,277.78,1588.0,274.8561,275.0243,274.6879,274.8858,1588.0
2024-11-15 12:30:00,277.73,277.78,277.62,277.65,1100.0,274.8363,274.8858,274.7275,274.7572,1100.0
2024-11-15 12:35:00,277.63,277.8,277.14,277.41,4732.0,274.7374,274.9056,274.2525,274.5197,4732.0
2024-11-15 12:40:00,277.2,277.4,277.07,277.07,4419.0,274.3119,274.5098,274.1832,274.1832,4419.0
2024-11-15 12:45:00,277.4,277.53,276.5,276.5,9894.0,274.5098,274.6384,273.6191,273.6191,9894.0
2024-11-15 12:50:00,276.56,276.56,276.0,276.45,6362.0,273.6785,273.6785,273.1244,273.5697,6362.0
2024-11-15 12:55:00,276.5,276.65,276.17,276.49,4215.0,273.6191,273.7676,273.2926,273.6092,4215.0
2024-11-15 13:00:00,276.58,276.81,276.0,276.16,16628.0,273.6983,273.9259,273.1244,273.2827,16628.0
2024-11-15 13:05:00,276.0,276.43,276.0,276.3,7544.0,273.1244,273.5499,273.1244,273.4212,7544.0
2024-11-15 13:10:00,276.44,276.74,276.42,276.74,1656.0,273.5598,273.8566,273.54,273.8566,1656.0
2024-11-15 13:15:00,276.58,276.7,276.49,276.68,1200.0,273.6983,273.8171,273.6092,273.7973,1200.0
2024-11-15 13:20:00,276.68,276.85,276.3,276.44,4291.0,273.7973,273.9655,273.4212,273.5598,4291.0
2024-11-15 13:25:00,276.48,276.68,275.49,275.66,6986.0,273.5994,273.7973,272.6197,272.7879,6986.0
2024-11-15 13:30:00,275.98,276.02,275.47,275.52,2166.0,273.1046,273.1441,272.5999,272.6494,2166.0
2024-11-15 13:35:00,275.42,275.74,275.38,275.68,3936.0,272.5504,272.8671,272.5108,272.8077,3936.0
2024-11-15 13:40:00,275.65,276.17,275.6,276.16,2901.0,272.778,273.2926,272.7285,273.2827,2901.0
2024-11-15 13:45:00,276.05,276.26,275.97,276.03,930.0,273.1738,273.3816,273.0947,273.154,930.0
2024-11-15 13:50:00,276.16,276.51,276.04,276.3,2044.0,273.2827,273.629,273.1639,273.4212,2044.0
2024-11-15 13:55:00,276.41,276.58,276.27,276.43,774.0,273.5301,273.6983,273.3915,273.5499,774.0
2024-11-15 14:00:00,276.53,276.84,276.14,276.48,19769.0,273.6488,273.9556,273.2629,273.5994,19769.0
2024-11-15 14:05:00,276.48,276.99,276.47,276.74,5949.0,273.5994,274.104,273.5895,273.8566,5949.0
2024-11-15 14:10:00,276.74,277.1,276.5,276.71,1303.0,273.8566,274.2129,273.6191,273.827,1303.0
2024-11-15 14:15:00,276.79,276.79,276.34,276.34,5897.0,273.9061,273.9061,273.4608,273.4608,5897.0
2024-11-15 14:20:00,276.73,276.84,276.63,276.63,5474.0,273.8467,273.9556,273.7478,273.7478,5474.0
2024-11-15 14:25:00,276.63,276.68,276.49,276.61,2754.0,273.7478,273.7973,273.6092,273.728,2754.0
2024-11-15 14:30:00,276.61,276.75,276.39,276.5,4752.0,273.728,273.8665,273.5103,273.6191,4752.0
2024-11-15 14:35:00,276.51,276.51,276.09,276.15,7034.0,273.629,273.629,273.2134,273.2728,7034.0
2024-11-15 14:40:00,276.1,276.35,275.92,276.25,5528.0,273.2233,273.4707,273.0452,273.3717,5528.0
2024-11-15 14:45:00,276.32,276.6,275.98,276.18,5293.0,273.441,273.7181,273.1046,273.3025,5293.0
2024-11-15 14:50:00,276.18,276.33,275.6,275.6,19652.0,273.3025,273.4509,272.7285,272.7285,19652.0
2024-11-15 14:55:00,275.79,276.38,275.67,276.22,5015.0,272.9165,273.5004,272.7978,273.3421,5015.0
2024-11-15 15:00:00,276.33,276.33,276.0,276.08,5128.0,273.4509,273.4509,273.1244,273.2035,5128.0
2024-11-15 15:05:00,276.11,276.14,275.86,276.09,4957.0,273.2332,273.2629,272.9858,273.2134,4957.0
2024-11-15 15:10:00,276.0,276.25,275.48,276.24,11341.0,273.1244,273.3717,272.6098,273.3619,11341.0
2024-11-15 15:15:00,276.14,276.25,275.94,276.09,6802.0,273.2629,273.3717,273.065,273.2134,6802.0
2024-11-15 15:20:00,276.06,276.47,275.92,276.0,12351.0,273.1837,273.5895,273.0452,273.1244,12351.0
2024-11-15 15:25:00,275.94,275.94,275.29,275.54,10456.0,273.065,273.065,272.4218,272.6691,10456.0
2024-11-15 15:30:00,275.49,276.22,275.43,276.12,17748.0,272.6197,273.3421,272.5603,273.2431,17748.0
2024-11-15 15:35:00,276.12,276.49,275.86,276.28,11511.0,273.2431,273.6092,272.9858,273.4014,11511.0
2024-11-15 15:40:00,276.29,276.29,275.36,275.47,18614.0,273.4113,273.4113,272.491,272.5999,18614.0
2024-11-15 15:45:00,275.45,275.75,275.21,275.21,20009.0,272.5801,272.877,272.3426,272.3426,20009.0
2024-11-15 15:50:00,275.18,275.42,274.59,275.18,35992.0,272.3129,272.5504,271.729,272.3129,35992.0
2024-11-15 15:55:00,275.2,275.75,274.81,275.67,95031.0,272.3327,272.877,271.9468,272.7978,95031.0
2024-11-18 09:30:00,275.0,275.2,274.24,275.2,7025.0,272.1348,272.3327,271.3827,272.3327,7025.0
2024-11-18 09:35:00,275.4,276.76,275.0,276.75,7898.0,272.5306,273.8764,272.1348,273.8665,7898.0
2024-11-18 09:40:00,277.0,279.43,276.47,278.4,5373.0,274.1139,276.5186,273.5895,275.4993,5373.0
2024-11-18 09:45:00,278.2,278.6,276.93,277.98,4253.0,275.3014,275.6973,274.0447,275.0837,4253.0
2024-11-18 09:50:00,277.52,277.81,277.23,277.34,6178.0,274.6285,274.9155,274.3415,274.4504,6178.0
2024-11-18 09:55:00,277.25,277.43,275.0,275.01,40463.0,274.3613,274.5395,272.1348,272.1447,40463.0
2024-11-18 10:00:00,275.0,275.79,274.55,275.39,18780.0,272.1348,272.9165,271.6895,272.5207,18780.0
2024-11-18 10:05:00,275.68,275.85,274.48,274.48,10286.0,272.8077,272.9759,271.6202,271.6202,10286.0
2024-11-18 10:10:00,274.64,275.15,273.55,274.96,28015.0,271.7785,272.2832,270.6999,272.0952,28015.0
2024-11-18 10:15:00,274.97,275.91,274.46,274.46,25544.0,272.1051,273.0353,271.6004,271.6004,25544.0
2024-11-18 10:20:00,274.72,275.25,274.45,274.93,15144.0,271.8577,272.3822,271.5905,272.0655,15144.0
2024-11-18 10:25:00,274.92,275.0,273.05,273.71,30277.0,272.0556,272.1348,270.2051,270.8582,30277.0
2024-11-18 10:30:00,273.47,274.06,273.47,273.95,4653.0,270.6207,271.2046,270.6207,271.0957,4653.0
2024-11-18 10:35:00,273.96,274.59,273.95,274.37,5802.0,271.1056,271.729,271.0957,271.5113,5802.0
2024-11-18 10:40:00,274.36,274.65,272.5,272.96,25300.0,271.5014,271.7884,269.6608,270.116,25300.0
2024-11-18 10:45:00,272.69,273.24,271.94,272.94,15099.0,269.8488,270.3931,269.1067,270.0962,15099.0
2024-11-18 10:50:00,272.98,273.47,272.08,272.1,4558.0,270.1358,270.6207,269.2452,269.265,4558.0
2024-11-18 10:55:00,272.31,272.56,271.84,272.35,8372.0,269.4728,269.7202,269.0077,269.5124,8372.0
2024-11-18 11:00:00,272.35,272.98,272.04,272.98,6921.0,269.5124,270.1358,269.2056,270.1358,6921.0
2024-11-18 11:05:00,273.19,273.57,272.4,272.44,8698.0,270.3436,270.7197,269.5619,269.6014,8698.0
2024-11-18 11:10:00,272.17,272.82,272.09,272.36,9736.0,269.3343,269.9775,269.2551,269.5223,9736.0
2024-11-18 11:15:00,272.73,272.84,272.17,272.38,7916.0,269.8884,269.9973,269.3343,269.5421,7916.0
2024-11-18 11:20:00,272.47,273.15,272.34,272.94,9532.0,269.6311,270.304,269.5025,270.0962,9532.0
2024-11-18 11:25:00,272.94,272.96,272.01,272.27,14562.0,270.0962,270.116,269.1759,269.4332,14562.0
2024-11-18 11:30:00,272.62,273.85,272.57,273.74,14845.0,269.7796,270.9968,269.7301,270.8879,14845.0
2024-11-18 11:35:00,273.74,273.74,272.72,273.01,65228.0,270.8879,270.8879,269.8785,270.1655,65228.0
2024-11-18 11:40:00,273.19,273.2,272.88,272.89,555.0,270.3436,270.3535,270.0369,270.0468,555.0
2024-11-18 11:45:00,273.18,273.2,273.03,273.04,1016.0,270.3337,270.3535,270.1853,270.1952,1016.0
2024-11-18 11:50:00,273.01,274.04,272.84,273.63,20552.0,270.1655,271.1848,269.9973,270.779,20552.0
2024-11-18 11:55:00,274.05,274.68,273.89,274.66,12317.0,271.1947,271.8181,271.0363,271.7983,12317.0
2024-11-18 12:00:00,274.76,274.94,274.55,274.76,12703.0,271.8973,272.0754,271.6895,271.8973,12703.0
2024-11-18 12:05:00,274.71,275.05,274.39,275.05,19733.0,271.8478,272.1843,271.5311,272.1843,19733.0
2024-11-18 12:10:00,275.09,275.39,275.09,275.37,1484.0,272.2238,272.5207,272.2238,272.5009,1484.0
2024-11-18 12:15:00,275.15,275.7,275.12,275.69,12303.0,272.2832,272.8275,272.2535,272.8176,12303.0
2024-11-18 12:20:00,275.7,276.76,275.66,276.69,13034.0,272.8275,273.8764,272.7879,273.8072,13034.0
2024-11-18 12:25:00,276.68,276.77,275.79,276.08,2774.0,273.7973,273.8863,272.9165,273.2035,2774.0
2024-11-18 12:30:00,275.82,276.11,275.82,275.83,1939.0,272.9462,273.2332,272.9462,272.9561,1939.0
2024-11-18 12:35:00,275.9,276.26,275.84,276.06,7239.0,273.0254,273.3816,272.966,273.1837,7239.0
2024-11-18 12:40:00,276.06,276.18,275.82,276.05,5756.0,273.1837,273.3025,272.9462,273.1738,5756.0
2024-11-18 12:45:00,275.97,276.0,275.91,275.97,2919.0,273.0947,273.1244,273.0353,273.0947,2919.0
2024-11-18 12:50:00,275.88,276.32,275.88,276.21,4265.0,273.0056,273.441,273.0056,273.3322,4265.0
2024-11-18 12:55:00,276.24,276.27,275.88,276.16,26554.0,273.3619,273.3915,273.0056,273.2827,26554.0
2024-11-18 13:00:00,276.22,276.55,275.83,275.84,21389.0,273.3421,273.6686,272.9561,272.966,21389.0
2024-11-18 13:05:00,276.09,276.2,275.75,276.2,5893.0,273.2134,273.3223,272.877,273.3223,5893.0
2024-11-18 13:10:00,276.38,276.4,275.92,276.07,4286.0,273.5004,273.5202,273.0452,273.1936,4286.0
2024-11-18 13:15:00,276.14,277.05,275.87,277.05,7478.0,273.2629,274.1634,272.9957,274.1634,7478.0
2024-11-18 13:20:00,277.0,277.11,276.77,276.88,7535.0,274.1139,274.2228,273.8863,273.9952,7535.0
2024-11-18 13:25:00,276.92,277.17,276.74,276.9,8882.0,274.0348,274.2822,273.8566,274.015,8882.0
2024-11-18 13:30:00,276.9,277.93,276.88,277.17,12683.0,274.015,275.0342,273.9952,274.2822,12683.0
2024-11-18 13:35:00,277.25,277.53,277.0,277.13,5359.0,274.3613,274.6384,274.1139,274.2426,5359.0
2024-11-18 13:40:00,276.92,277.08,276.21,276.21,3813.0,274.0348,274.1931,273.3322,273.3322,3813.0
2024-11-18 13:45:00,276.11,276.2,275.12,275.63,15392.0,273.2332,273.3223,272.2535,272.7582,15392.0
2024-11-18 13:50:00,275.63,275.79,275.12,275.47,22792.0,272.7582,272.9165,272.2535,272.5999,22792.0
2024-11-18 13:55:00,275.48,275.72,275.44,275.72,1101.0,272.6098,272.8473,272.5702,272.8473,1101.0
2024-11-18 14:00:00,275.73,276.72,275.59,276.41,14110.0,272.8572,273.8369,272.7186,273.5301,14110.0
2024-11-18 14:05:00,276.39,276.94,276.27,276.75,4227.0,273.5103,274.0546,273.3915,273.8665,4227.0
2024-11-18 14:10:00,276.75,276.85,275.48,275.52,53068.0,273.8665,273.9655,272.6098,272.6494,53068.0
2024-11-18 14:15:00,275.34,275.4,275.11,275.37,1628.0,272.4712,272.5306,272.2436,272.5009,1628.0
2024-11-18 14:20:00,275.31,275.37,275.28,275.29,600.0,272.4415,272.5009,272.4119,272.4218,600.0
2024-11-18 14:25:00,275.39,275.39,274.8,274.99,1939.0,272.5207,272.5207,271.9369,272.1249,1939.0
2024-11-18 14:30:00,274.99,274.99,274.39,274.66,2423.0,272.1249,272.1249,271.5311,271.7983,2423.0
2024-11-18 14:35:00,274.94,274.96,274.67,274.78,3809.0,272.0754,272.0952,271.8082,271.9171,3809.0
2024-11-18 14:40:00,274.84,275.1,274.51,275.09,16979.0,271.9764,272.2337,271.6499,272.2238,16979.0
2024-11-18 14:45:00,274.85,274.86,273.82,273.82,13001.0,271.9863,271.9962,270.9671,270.9671,13001.0
2024-11-18 14:50:00,273.83,274.34,273.78,274.34,5496.0,270.977,271.4816,270.9275,271.4816,5496.0
2024-11-18 14:55:00,274.35,274.62,274.19,274.57,4196.0,271.4915,271.7587,271.3332,271.7093,4196.0
2024-11-18 15:00:00,274.56,274.56,274.2,274.42,5433.0,271.6994,271.6994,271.3431,271.5608,5433.0
2024-11-18 15:05:00,274.24,274.77,274.24,274.77,5988.0,271.3827,271.9072,271.3827,271.9072,5988.0
2024-11-18 15:10:00,274.79,274.86,274.5,274.61,8324.0,271.927,271.9962,271.64,271.7488,8324.0
2024-11-18 15:15:00,274.52,274.7,274.29,274.59,4895.0,271.6598,271.8379,271.4322,271.729,4895.0
2024-11-18 15:20:00,274.59,274.68,274.22,274.36,8090.0,271.729,271.8181,271.3629,271.5014,8090.0
2024-11-18 15:25:00,274.35,274.39,273.79,273.92,9753.0,271.4915,271.5311,270.9374,271.066,9753.0
2024-11-18 15:30:00,273.98,274.37,273.84,274.13,10405.0,271.1254,271.5113,270.9869,271.2738,10405.0
2024-11-18 15:35:00,274.13,274.54,273.97,274.54,12658.0,271.2738,271.6796,271.1155,271.6796,12658.0
2024-11-18 15:40:00,274.39,274.92,273.61,273.72,11934.0,271.5311,272.0556,270.7593,270.8681,11934.0
2024-11-18 15:45:00,273.67,273.82,273.56,273.8,7142.0,270.8186,270.9671,270.7098,270.9473,7142.0
2024-11-18 15:50:00,273.56,273.83,272.68,272.78,26664.0,270.7098,270.977,269.8389,269.9379,26664.0
2024-11-18 15:55:00,272.66,272.85,270.81,271.24,195455.0,269.8192,270.0072,267.9884,268.4139,195455.0
2024-11-19 09:30:00,270.1,273.01,268.41,273.01,32322.0,267.2858,270.1655,265.6134,270.1655,32322.0
2024-11-19 09:35:00,272.49,272.9,270.55,272.06,17985.0,269.6509,270.0567,267.7311,269.2254,17985.0
2024-11-19 09:40:00,272.06,273.43,271.89,272.94,31221.0,269.2254,270.5811,269.0572,270.0962,31221.0
2024-11-19 09:45:00,273.41,274.99,272.79,273.78,26114.0,270.5613,272.1249,269.9478,270.9275,26114.0
2024-11-19 09:50:00,273.41,273.93,271.74,271.75,10921.0,270.5613,271.0759,268.9087,268.9186,10921.0
2024-11-19 09:55:00,272.14,273.12,271.81,273.03,18540.0,269.3046,270.2744,268.978,270.1853,18540.0
2024-11-19 10:00:00,273.03,273.12,271.89,272.6,27413.0,270.1853,270.2744,269.0572,269.7598,27413.0
2024-11-19 10:05:00,272.5,272.5,271.96,272.19,15942.0,269.6608,269.6608,269.1264,269.354,15942.0
2024-11-19 10:10:00,272.19,272.19,270.67,270.75,27374.0,269.354,269.354,267.8499,267.9291,27374.0
2024-11-19 10:15:00,270.96,272.44,270.76,271.84,25939.0,268.1369,269.6014,267.9389,269.0077,25939.0
2024-11-19 10:20:00,272.28,272.94,271.25,271.25,5175.0,269.4431,270.0962,268.4238,268.4238,5175.0
2024-11-19 10:25:00,271.23,272.21,270.53,271.92,5025.0,268.4041,269.3738,267.7113,269.0869,5025.0
2024-11-19 10:30:00,271.92,272.19,271.6,272.16,3314.0,269.0869,269.354,268.7702,269.3244,3314.0
2024-11-19 10:35:00,271.97,273.2,271.97,272.89,2557.0,269.1363,270.3535,269.1363,270.0468,2557.0
2024-11-19 10:40:00,272.74,272.77,271.85,272.0,4519.0,269.8983,269.928,269.0176,269.166,4519.0
2024-11-19 10:45:00,271.89,272.78,271.82,272.78,10100.0,269.0572,269.9379,268.9879,269.9379,10100.0
2024-11-19 10:50:00,272.78,273.35,272.77,272.93,8350.0,269.9379,270.502,269.928,270.0863,8350.0
2024-11-19 10:55:00,272.86,272.89,272.47,272.62,3249.0,270.0171,270.0468,269.6311,269.7796,3249.0
2024-11-19 11:00:00,272.62,272.8,272.4,272.71,3696.0,269.7796,269.9577,269.5619,269.8686,3696.0
2024-11-19 11:05:00,272.97,273.99,272.95,273.71,2876.0,270.1259,271.1353,270.1061,270.8582,2876.0
2024-11-19 11:10:00,273.78,274.17,273.77,274.0,2929.0,270.9275,271.3134,270.9176,271.1452,2929.0
2024-11-19 11:15:00,273.7,274.24,273.7,273.75,2180.0,270.8483,271.3827,270.8483,270.8978,2180.0
2024-11-19 11:20:00,274.07,274.13,274.03,274.07,501.0,271.2145,271.2738,271.1749,271.2145,501.0
2024-11-19 11:25:00,274.09,274.89,273.85,274.76,6572.0,271.2343,272.0259,270.9968,271.8973,6572.0
2024-11-19 11:30:00,274.56,274.82,274.02,274.46,14859.0,271.6994,271.9566,271.165,271.6004,14859.0
2024-11-19 11:35:00,274.46,274.57,274.29,274.5,1205.0,271.6004,271.7093,271.4322,271.64,1205.0
2024-11-19 11:40:00,274.31,275.33,274.15,275.15,15362.0,271.452,272.4613,271.2936,272.2832,15362.0
2024-11-19 11:45:00,274.77,274.94,273.99,274.21,43684.0,271.9072,272.0754,271.1353,271.353,43684.0
2024-11-19 11:50:00,274.2,274.38,274.07,274.3,5721.0,271.3431,271.5212,271.2145,271.4421,5721.0
2024-11-19 11:55:00,274.3,274.72,274.25,274.71,2202.0,271.4421,271.8577,271.3926,271.8478,2202.0
2024-11-19 12:00:00,274.72,274.73,274.41,274.55,2837.0,271.8577,271.8676,271.5509,271.6895,2837.0
2024-11-19 12:05:00,274.51,274.66,274.41,274.63,4215.0,271.6499,271.7983,271.5509,271.7686,4215.0
2024-11-19 12:10:00,274.41,274.74,274.41,274.48,2446.0,271.5509,271.8775,271.5509,271.6202,2446.0
2024-11-19 12:15:00,274.65,274.86,274.65,274.81,2708.0,271.7884,271.9962,271.7884,271.9468,2708.0
2024-11-19 12:20:00,274.64,274.83,274.52,274.78,9640.0,271.7785,271.9665,271.6598,271.9171,9640.0
2024-11-19 12:25:00,274.68,275.26,274.66,275.08,5720.0,271.8181,272.3921,271.7983,272.2139,5720.0
2024-11-19 12:30:00,274.97,274.97,274.43,274.66,9536.0,272.1051,272.1051,271.5707,271.7983,9536.0
2024-11-19 12:35:00,274.79,274.8,274.5,274.5,2317.0,271.927,271.9369,271.64,271.64,2317.0
2024-11-19 12:40:00,274.66,274.83,274.64,274.69,1950.0,271.7983,271.9665,271.7785,271.828,1950.0
2024-11-19 12:45:00,274.53,274.95,274.47,274.68,20557.0,271.6697,272.0853,271.6103,271.8181,20557.0
2024-11-19 12:50:00,274.78,274.82,274.77,274.82,846.0,271.9171,271.9566,271.9072,271.9566,846.0
2024-11-19 12:55:00,274.78,274.98,274.61,274.76,6109.0,271.9171,272.115,271.7488,271.8973,6109.0
2024-11-19 13:00:00,274.77,274.81,274.66,274.76,2131.0,271.9072,271.9468,271.7983,271.8973,2131.0
2024-11-19 13:05:00,274.68,274.73,273.91,274.07,9705.0,271.8181,271.8676,271.0561,271.2145,9705.0
2024-11-19 13:10:00,273.89,274.32,273.89,274.07,2141.0,271.0363,271.4619,271.0363,271.2145,2141.0
2024-11-19 13:15:00,274.01,274.18,273.98,273.99,1411.0,271.1551,271.3233,271.1254,271.1353,1411.0
2024-11-19 13:20:00,273.99,274.32,273.63,273.83,30047.0,271.1353,271.4619,270.779,270.977,30047.0
2024-11-19 13:25:00,273.96,273.96,273.36,273.6,3847.0,271.1056,271.1056,270.5119,270.7494,3847.0
2024-11-19 13:30:00,273.6,274.28,273.6,274.11,6861.0,270.7494,271.4223,270.7494,271.254,6861.0
2024-11-19 13:35:00,274.19,274.5,274.18,274.22,3153.0,271.3332,271.64,271.3233,271.3629,3153.0
2024-11-19 13:40:00,274.25,274.43,274.25,274.37,1237.0,271.3926,271.5707,271.3926,271.5113,1237.0
2024-11-19 13:45:00,274.49,274.73,274.42,274.7,3015.0,271.6301,271.8676,271.5608,271.8379,3015.0
2024-11-19 13:50:00,274.8,274.87,274.68,274.8,2982.0,271.9369,272.0061,271.8181,271.9369,2982.0
2024-11-19 13:55:00,274.84,275.04,274.8,274.99,1953.0,271.9764,272.1744,271.9369,272.1249,1953.0
2024-11-19 14:00:00,274.91,275.18,274.85,275.05,3327.0,272.0457,272.3129,271.9863,272.1843,3327.0
2024-11-19 14:05:00,275.22,275.22,275.22,275.22,500.0,272.3525,272.3525,272.3525,272.3525,500.0
2024-11-19 14:10:00,275.1,275.11,274.79,274.99,5457.0,272.2337,272.2436,271.927,272.1249,5457.0
2024-11-19 14:15:00,275.17,275.23,274.97,275.1,1590.0,272.303,272.3624,272.1051,272.2337,1590.0
2024-11-19 14:20:00,275.09,275.09,274.83,275.0,2645.0,272.2238,272.2238,271.9665,272.1348,2645.0
2024-11-19 14:25:00,274.99,275.13,274.94,274.94,3651.0,272.1249,272.2634,272.0754,272.0754,3651.0
2024-11-19 14:30:00,274.95,275.02,274.76,274.98,9114.0,272.0853,272.1546,271.8973,272.115,9114.0
2024-11-19 14:35:00,274.98,275.39,274.98,275.35,11783.0,272.115,272.5207,272.115,272.4811,11783.0
2024-11-19 14:40:00,275.31,275.47,275.28,275.44,2347.0,272.4415,272.5999,272.4119,272.5702,2347.0
2024-11-19 14:45:00,275.64,275.85,275.36,275.74,13221.0,272.7681,272.9759,272.491,272.8671,13221.0
2024-11-19 14:50:00,275.75,276.2,275.75,276.0,12553.0,272.877,273.3223,272.877,273.1244,12553.0
2024-11-19 14:55:00,276.0,276.09,275.21,275.21,10666.0,273.1244,273.2134,272.3426,272.3426,10666.0
2024-11-19 15:00:00,275.2,275.33,274.95,275.32,2432.0,272.3327,272.4613,272.0853,272.4514,2432.0
2024-11-19 15:05:00,275.01,275.08,274.87,274.94,1828.0,272.1447,272.2139,272.0061,272.0754,1828.0
2024-11-19 15:10:00,274.99,275.34,274.98,275.34,2562.0,272.1249,272.4712,272.115,272.4712,2562.0
2024-11-19 15:15:00,275.34,275.61,275.29,275.38,2307.0,272.4712,272.7384,272.4218,272.5108,2307.0
2024-11-19 15:20:00,275.2,275.3,275.16,275.28,1958.0,272.3327,272.4316,272.2931,272.4119,1958.0
2024-11-19 15:25:00,275.18,275.64,275.18,275.61,13945.0,272.3129,272.7681,272.3129,272.7384,13945.0
2024-11-19 15:30:00,275.68,276.16,275.68,276.12,8335.0,272.8077,273.2827,272.8077,273.2431,8335.0
2024-11-19 15:35:00,276.07,276.35,275.99,276.3,20244.0,273.1936,273.4707,273.1145,273.4212,20244.0
2024-11-19 15:40:00,276.34,276.57,276.25,276.4,16303.0,273.4608,273.6884,273.3717,273.5202,16303.0
2024-11-19 15:45:00,276.4,276.72,276.21,276.62,21862.0,273.5202,273.8369,273.3322,273.7379,21862.0
2024-11-19 15:50:00,276.46,276.85,276.41,276.73,34175.0,273.5796,273.9655,273.5301,273.8467,34175.0
2024-11-19 15:55:00,276.73,278.37,276.73,278.09,128227.0,273.8467,275.4697,273.8467,275.1926,128227.0
2024-11-20 09:30:00,283.23,289.0,282.5,287.56,59884.0,280.279,285.9889,279.5566,284.5639,59884.0
2024-11-20 09:35:00,287.41,290.0,285.48,289.99,44816.0,284.4155,286.9785,282.5056,286.9686,44816.0
2024-11-20 09:40:00,289.71,291.5,287.43,291.01,25129.0,286.6915,288.4629,284.4353,287.978,25129.0
2024-11-20 09:45:00,291.13,293.23,289.9,291.93,62082.0,288.0967,290.1748,286.8795,288.8884,62082.0
2024-11-20 09:50:00,291.87,293.97,291.22,293.8,38705.0,288.829,290.9071,288.1858,290.7389,38705.0
2024-11-20 09:55:00,293.77,295.0,292.98,294.0,49403.0,290.7092,291.9264,289.9274,290.9368,49403.0
2024-11-20 10:00:00,294.36,295.72,292.28,292.28,81736.0,291.2931,292.6389,289.2347,289.2347,81736.0
2024-11-20 10:05:00,291.79,291.79,290.53,290.87,24321.0,288.7498,288.7498,287.503,287.8394,24321.0
2024-11-20 10:10:00,290.62,290.84,289.12,289.79,21064.0,287.592,287.8097,286.1077,286.7707,21064.0
2024-11-20 10:15:00,289.79,290.13,289.07,289.63,23919.0,286.7707,287.1071,286.0582,286.6123,23919.0
2024-11-20 10:20:00,289.72,289.72,288.69,288.94,11499.0,286.7014,286.7014,285.6821,285.9295,11499.0
2024-11-20 10:25:00,289.05,289.05,288.15,288.38,11452.0,286.0384,286.0384,285.1478,285.3754,11452.0
2024-11-20 10:30:00,288.56,288.97,287.86,288.35,8194.0,285.5535,285.9592,284.8608,285.3457,8194.0
2024-11-20 10:35:00,288.34,288.87,288.06,288.35,13135.0,285.3358,285.8603,285.0587,285.3457,13135.0
2024-11-20 10:40:00,288.16,288.16,286.91,286.91,4917.0,285.1577,285.1577,283.9207,283.9207,4917.0
2024-11-20 10:45:00,286.96,287.6,286.58,287.6,7652.0,283.9702,284.6035,283.5941,284.6035,7652.0
2024-11-20 10:50:00,287.6,288.78,287.6,287.78,5992.0,284.6035,285.7712,284.6035,284.7816,5992.0
2024-11-20 10:55:00,287.93,289.07,287.82,288.5,8283.0,284.9301,286.0582,284.8212,285.4941,8283.0
2024-11-20 11:00:00,288.43,289.04,288.42,288.65,5364.0,285.4248,286.0285,285.4149,285.6426,5364.0
2024-11-20 11:05:00,288.88,289.35,288.56,289.18,7701.0,285.8702,286.3353,285.5535,286.167,7701.0
2024-11-20 11:10:00,289.1,289.81,288.85,289.05,10684.0,286.0879,286.7905,285.8405,286.0384,10684.0
2024-11-20 11:15:00,289.22,290.05,288.0,290.01,29314.0,286.2066,287.028,284.9993,286.9884,29314.0
2024-11-20 11:20:00,290.01,290.09,289.39,289.39,10797.0,286.9884,287.0675,286.3748,286.3748,10797.0
2024-11-20 11:25:00,289.61,290.86,289.61,290.86,16466.0,286.5926,287.8295,286.5926,287.8295,16466.0
2024-11-20 11:30:00,290.49,290.85,289.47,289.78,16428.0,287.4634,287.8196,286.454,286.7608,16428.0
2024-11-20 11:35:00,289.91,290.41,289.91,290.09,6092.0,286.8894,287.3842,286.8894,287.0675,6092.0
2024-11-20 11:40:00,290.23,291.08,289.99,290.93,24784.0,287.2061,288.0472,286.9686,287.8988,24784.0
2024-11-20 11:45:00,291.08,291.26,290.75,291.25,12294.0,288.0472,288.2254,287.7207,288.2155,12294.0
2024-11-20 11:50:00,291.33,291.62,291.21,291.37,3399.0,288.2946,288.5816,288.1759,288.3342,3399.0
2024-11-20 11:55:00,291.34,292.0,291.28,291.88,5156.0,288.3045,288.9576,288.2452,288.8389,5156.0
2024-11-20 12:00:00,292.02,292.08,291.33,291.49,8349.0,288.9774,289.0368,288.2946,288.453,8349.0
2024-11-20 12:05:00,291.34,291.8,290.38,291.19,22567.0,288.3045,288.7597,287.3545,288.1561,22567.0
2024-11-20 12:10:00,291.07,291.84,290.98,291.43,8608.0,288.0373,288.7993,287.9483,288.3936,8608.0
2024-11-20 12:15:00,291.3,291.69,291.3,291.57,3548.0,288.2649,288.6509,288.2649,288.5321,3548.0
2024-11-20 12:20:00,291.57,291.67,290.68,290.68,7840.0,288.5321,288.6311,287.6514,287.6514,7840.0
2024-11-20 12:25:00,290.86,290.86,289.99,289.99,3577.0,287.8295,287.8295,286.9686,286.9686,3577.0
2024-11-20 12:30:00,290.1,290.66,289.97,290.65,9577.0,287.0774,287.6316,286.9488,287.6217,9577.0
2024-11-20 12:35:00,290.64,291.5,290.52,291.43,9331.0,287.6118,288.4629,287.4931,288.3936,9331.0
2024-11-20 12:40:00,291.52,292.19,291.52,292.06,6362.0,288.4826,289.1457,288.4826,289.017,6362.0
2024-11-20 12:45:00,292.05,292.2,291.8,292.01,9781.0,289.0071,289.1556,288.7597,288.9675,9781.0
2024-11-20 12:50:00,292.01,292.04,291.37,291.67,6077.0,288.9675,288.9972,288.3342,288.6311,6077.0
2024-11-20 12:55:00,291.56,291.56,291.06,291.21,5339.0,288.5222,288.5222,288.0274,288.1759,5339.0
2024-11-20 13:00:00,291.21,291.57,291.2,291.43,3626.0,288.1759,288.5321,288.166,288.3936,3626.0
2024-11-20 13:05:00,291.42,291.43,290.89,291.07,4606.0,288.3837,288.3936,287.8592,288.0373,4606.0
2024-11-20 13:10:00,291.07,291.19,290.91,290.95,4725.0,288.0373,288.1561,287.879,287.9186,4725.0
2024-11-20 13:15:00,290.89,291.25,290.66,290.79,6817.0,287.8592,288.2155,287.6316,287.7603,6817.0
2024-11-20 13:20:00,290.66,290.93,290.51,290.78,5960.0,287.6316,287.8988,287.4832,287.7504,5960.0
2024-11-20 13:25:00,290.79,291.35,290.48,291.19,8313.0,287.7603,288.3144,287.4535,288.1561,8313.0
2024-11-20 13:30:00,291.17,291.38,291.17,291.31,2908.0,288.1363,288.3441,288.1363,288.2748,2908.0
2024-11-20 13:35:00,291.35,292.2,291.35,292.16,15385.0,288.3144,289.1556,288.3144,289.116,15385.0
2024-11-20 13:40:00,291.93,292.06,291.73,291.97,7425.0,288.8884,289.017,288.6905,288.928,7425.0
2024-11-20 13:45:00,291.98,291.99,291.49,291.64,7077.0,288.9379,288.9478,288.453,288.6014,7077.0
2024-11-20 13:50:00,291.64,291.86,291.49,291.75,4983.0,288.6014,288.8191,288.453,288.7103,4983.0
2024-11-20 13:55:00,291.61,291.75,291.05,291.18,5581.0,288.5717,288.7103,288.0175,288.1462,5581.0
2024-11-20 14:00:00,291.32,291.32,290.91,291.08,5998.0,288.2847,288.2847,287.879,288.0472,5998.0
2024-11-20 14:05:00,290.97,290.98,289.6,290.11,15904.0,287.9384,287.9483,286.5827,287.0873,15904.0
2024-11-20 14:10:00,289.94,290.53,289.85,290.26,10349.0,286.9191,287.503,286.83,287.2358,10349.0
2024-11-20 14:15:00,290.09,290.37,290.06,290.32,6317.0,287.0675,287.3446,287.0379,287.2952,6317.0
2024-11-20 14:20:00,290.17,290.91,290.08,290.82,4807.0,287.1467,287.879,287.0577,287.7899,4807.0
2024-11-20 14:25:00,290.85,290.88,290.75,290.81,1899.0,287.8196,287.8493,287.7207,287.78,1899.0
2024-11-20 14:30:00,290.78,291.51,290.12,290.15,21834.0,287.7504,288.4728,287.0972,287.1269,21834.0
2024-11-20 14:35:00,290.14,290.79,289.56,290.78,8212.0,287.117,287.7603,286.5431,287.7504,8212.0
2024-11-20 14:40:00,290.82,291.94,290.72,291.69,3409.0,287.7899,288.8983,287.691,288.6509,3409.0
2024-11-20 14:45:00,291.88,293.13,291.84,293.13,6317.0,288.8389,290.0759,288.7993,290.0759,6317.0
2024-11-20 14:50:00,292.96,293.07,292.7,292.89,11484.0,289.9076,290.0165,289.6504,289.8384,11484.0
2024-11-20 14:55:00,292.77,292.88,291.68,291.74,8361.0,289.7196,289.8285,288.641,288.7004,8361.0
2024-11-20 15:00:00,291.74,292.06,291.74,292.05,6056.0,288.7004,289.017,288.7004,289.0071,6056.0
2024-11-20 15:05:00,291.87,292.33,291.87,292.33,8822.0,288.829,289.2842,288.829,289.2842,8822.0
2024-11-20 15:10:00,292.21,292.21,291.4,291.55,20244.0,289.1655,289.1655,288.3639,288.5123,20244.0
2024-11-20 15:15:00,291.65,291.71,290.71,290.77,12276.0,288.6113,288.6707,287.6811,287.7405,12276.0
2024-11-20 15:20:00,290.65,290.9,289.9,290.86,17167.0,287.6217,287.8691,286.8795,287.8295,17167.0
2024-11-20 15:25:00,290.87,291.07,290.52,291.06,6462.0,287.8394,288.0373,287.4931,288.0274,6462.0
2024-11-20 15:30:00,291.0,292.03,291.0,292.01,8340.0,287.9681,288.9873,287.9681,288.9675,8340.0
2024-11-20 15:35:00,291.94,292.45,291.68,292.43,8129.0,288.8983,289.403,288.641,289.3832,8129.0
2024-11-20 15:40:00,292.41,292.77,292.24,292.77,12623.0,289.3634,289.7196,289.1951,289.7196,12623.0
2024-11-20 15:45:00,292.69,293.78,292.69,293.53,34574.0,289.6405,290.7191,289.6405,290.4717,34574.0
2024-11-20 15:50:00,293.46,293.93,293.28,293.79,49080.0,290.4024,290.8675,290.2243,290.729,49080.0
2024-11-20 15:55:00,293.62,294.39,293.62,293.9,137089.0,290.5608,291.3227,290.5608,290.8379,137089.0
2024-11-21 09:30:00,293.21,295.0,291.63,293.94,24167.0,290.155,291.9264,288.5915,290.8774,24167.0
2024-11-21 09:35:00,294.26,295.76,293.44,295.5,39738.0,291.1941,292.6785,290.3826,292.4212,39738.0
2024-11-21 09:40:00,295.93,295.93,293.84,294.51,20353.0,292.8467,292.8467,290.7785,291.4415,20353.0
2024-11-21 09:45:00,294.57,294.57,292.4,292.67,22473.0,291.5009,291.5009,289.3535,289.6207,22473.0
2024-11-21 09:50:00,292.94,294.8,292.8,294.8,17700.0,289.8879,291.7285,289.7493,291.7285,17700.0
2024-11-21 09:55:00,294.4,295.39,294.14,294.97,17927.0,291.3326,292.3123,291.0754,291.8967,17927.0
2024-11-21 10:00:00,294.97,295.46,294.46,294.85,19812.0,291.8967,292.3816,291.392,291.778,19812.0
2024-11-21 10:05:00,294.93,294.93,293.71,294.78,26756.0,291.8571,291.8571,290.6498,291.7087,26756.0
2024-11-21 10:10:00,294.78,295.0,294.29,294.84,6784.0,291.7087,291.9264,291.2238,291.7681,6784.0
2024-11-21 10:15:00,294.69,295.47,294.02,294.3,15615.0,291.6196,292.3915,290.9566,291.2337,15615.0
2024-11-21 10:20:00,294.29,294.58,293.79,294.03,11424.0,291.2238,291.5108,290.729,290.9665,11424.0
2024-11-21 10:25:00,294.2,294.2,293.68,293.69,13988.0,291.1347,291.1347,290.6201,290.63,13988.0
2024-11-21 10:30:00,293.66,294.11,293.66,293.93,2998.0,290.6004,291.0457,290.6004,290.8675,2998.0
2024-11-21 10:35:00,293.92,294.7,293.81,294.68,7291.0,290.8576,291.6295,290.7488,291.6097,7291.0
2024-11-21 10:40:00,294.74,294.77,294.3,294.63,4759.0,291.6691,291.6988,291.2337,291.5602,4759.0
2024-11-21 10:45:00,294.54,294.61,294.16,294.17,23008.0,291.4712,291.5405,291.0951,291.105,23008.0
2024-11-21 10:50:00,294.16,294.16,293.87,293.96,2636.0,291.0951,291.0951,290.8082,290.8972,2636.0
2024-11-21 10:55:00,294.37,296.0,294.37,295.69,8512.0,291.303,292.916,291.303,292.6092,8512.0
2024-11-21 11:00:00,295.69,296.24,295.66,296.09,3454.0,292.6092,293.1535,292.5795,293.005,3454.0
2024-11-21 11:05:00,296.01,296.16,295.29,295.48,4798.0,292.9259,293.0743,292.2134,292.4014,4798.0
2024-11-21 11:10:00,295.58,295.58,295.21,295.46,3394.0,292.5003,292.5003,292.1342,292.3816,3394.0
2024-11-21 11:15:00,295.48,296.31,295.48,296.27,7386.0,292.4014,293.2227,292.4014,293.1832,7386.0
2024-11-21 11:20:00,296.29,296.29,294.37,294.67,18189.0,293.203,293.203,291.303,291.5998,18189.0
2024-11-21 11:25:00,294.66,294.84,294.2,294.45,16639.0,291.5899,291.7681,291.1347,291.3821,16639.0
2024-11-21 11:30:00,294.65,295.39,294.59,295.09,22959.0,291.58,292.3123,291.5207,292.0155,22959.0
2024-11-21 11:35:00,295.19,295.43,295.11,295.14,2124.0,292.1144,292.3519,292.0352,292.0649,2124.0
2024-11-21 11:40:00,295.22,295.26,295.01,295.17,2955.0,292.1441,292.1837,291.9363,292.0946,2955.0
2024-11-21 11:45:00,295.17,295.17,294.7,294.71,1279.0,292.0946,292.0946,291.6295,291.6394,1279.0
2024-11-21 11:50:00,294.9,295.32,294.9,295.24,1295.0,291.8274,292.2431,291.8274,292.1639,1295.0
2024-11-21 11:55:00,295.21,295.21,294.78,295.17,2891.0,292.1342,292.1342,291.7087,292.0946,2891.0
2024-11-21 12:00:00,295.25,296.26,295.11,296.26,8289.0,292.1738,293.1733,292.0352,293.1733,8289.0
2024-11-21 12:05:00,296.05,296.26,295.58,295.58,2637.0,292.9655,293.1733,292.5003,292.5003,2637.0
2024-11-21 12:10:00,295.57,295.94,295.25,295.61,3423.0,292.4905,292.8566,292.1738,292.53,3423.0
2024-11-21 12:15:00,295.0,295.41,295.0,295.11,4004.0,291.9264,292.3321,291.9264,292.0352,4004.0
2024-11-21 12:20:00,295.26,295.41,295.25,295.4,5494.0,292.1837,292.3321,292.1738,292.3222,5494.0
2024-11-21 12:25:00,295.25,295.95,294.65,295.95,14034.0,292.1738,292.8665,291.58,292.8665,14034.0
2024-11-21 12:30:00,295.58,296.16,295.56,295.87,6261.0,292.5003,293.0743,292.4806,292.7873,6261.0
2024-11-21 12:35:00,296.02,296.08,295.74,295.98,3429.0,292.9358,292.9951,292.6587,292.8962,3429.0
2024-11-21 12:40:00,295.96,296.3,295.96,296.29,1531.0,292.8764,293.2128,292.8764,293.203,1531.0
2024-11-21 12:45:00,296.45,296.47,295.44,296.03,9757.0,293.3613,293.3811,292.3618,292.9457,9757.0
2024-11-21 12:50:00,296.21,296.36,296.05,296.26,679.0,293.1238,293.2722,292.9655,293.1733,679.0
2024-11-21 12:55:00,296.26,296.4,295.81,295.99,4066.0,293.1733,293.3118,292.728,292.9061,4066.0
2024-11-21 13:00:00,295.6,295.69,295.47,295.5,1279.0,292.5201,292.6092,292.3915,292.4212,1279.0
2024-11-21 13:05:00,295.24,295.59,295.22,295.33,1460.0,292.1639,292.5102,292.1441,292.253,1460.0
2024-11-21 13:10:00,295.56,295.83,295.56,295.79,2996.0,292.4806,292.7477,292.4806,292.7082,2996.0
2024-11-21 13:15:00,295.68,296.2,295.67,296.2,3768.0,292.5993,293.1139,292.5894,293.1139,3768.0
2024-11-21 13:20:00,296.07,296.1,296.01,296.04,1007.0,292.9852,293.0149,292.9259,292.9556,1007.0
2024-11-21 13:25:00,296.09,296.11,295.11,295.25,5878.0,293.005,293.0248,292.0352,292.1738,5878.0
2024-11-21 13:30:00,295.3,295.38,295.03,295.13,2303.0,292.2233,292.3024,291.9561,292.055,2303.0
2024-11-21 13:35:00,295.13,295.29,294.76,294.94,6653.0,292.055,292.2134,291.6889,291.867,6653.0
2024-11-21 13:40:00,294.94,294.97,294.82,294.92,926.0,291.867,291.8967,291.7483,291.8472,926.0
2024-11-21 13:45:00,295.04,295.05,295.03,295.04,1400.0,291.966,291.9759,291.9561,291.966,1400.0
2024-11-21 13:50:00,295.0,295.11,294.72,294.81,7978.0,291.9264,292.0352,291.6493,291.7384,7978.0
2024-11-21 13:55:00,294.92,295.0,294.72,294.82,3386.0,291.8472,291.9264,291.6493,291.7483,3386.0
2024-11-21 14:00:00,294.78,295.3,294.68,295.3,15088.0,291.7087,292.2233,291.6097,292.2233,15088.0
2024-11-21 14:05:00,295.17,295.31,294.51,294.51,5085.0,292.0946,292.2332,291.4415,291.4415,5085.0
2024-11-21 14:10:00,294.53,294.68,294.36,294.68,1941.0,291.4613,291.6097,291.2931,291.6097,1941.0
2024-11-21 14:15:00,294.71,294.93,294.71,294.88,1615.0,291.6394,291.8571,291.6394,291.8076,1615.0
2024-11-21 14:20:00,294.78,294.89,294.67,294.89,15495.0,291.7087,291.8175,291.5998,291.8175,15495.0
2024-11-21 14:25:00,294.91,295.62,294.89,295.62,4110.0,291.8373,292.5399,291.8175,292.5399,4110.0
2024-11-21 14:30:00,295.44,295.6,295.02,295.03,5776.0,292.3618,292.5201,291.9462,291.9561,5776.0
2024-11-21 14:35:00,295.18,295.63,295.14,295.51,3354.0,292.1045,292.5498,292.0649,292.4311,3354.0
2024-11-21 14:40:00,295.51,295.77,295.47,295.47,2882.0,292.4311,292.6884,292.3915,292.3915,2882.0
2024-11-21 14:45:00,295.32,295.37,295.26,295.26,1400.0,292.2431,292.2925,292.1837,292.1837,1400.0
2024-11-21 14:50:00,295.14,295.62,295.14,295.55,4548.0,292.0649,292.5399,292.0649,292.4707,4548.0
2024-11-21 14:55:00,295.62,295.62,295.35,295.43,1253.0,292.5399,292.5399,292.2727,292.3519,1253.0
2024-11-21 15:00:00,295.44,295.56,295.38,295.56,2952.0,292.3618,292.4806,292.3024,292.4806,2952.0
2024-11-21 15:05:00,295.42,296.05,295.42,296.05,6779.0,292.342,292.9655,292.342,292.9655,6779.0
2024-11-21 15:10:00,295.9,296.32,295.88,296.15,7041.0,292.817,293.2326,292.7972,293.0644,7041.0
2024-11-21 15:15:00,296.15,296.29,295.73,295.99,8952.0,293.0644,293.203,292.6488,292.9061,8952.0
2024-11-21 15:20:00,296.0,296.13,295.69,296.07,4067.0,292.916,293.0446,292.6092,292.9852,4067.0
2024-11-21 15:25:00,296.02,296.2,295.92,296.19,11728.0,292.9358,293.1139,292.8368,293.104,11728.0
2024-11-21 15:30:00,296.13,296.45,295.79,295.81,28724.0,293.0446,293.3613,292.7082,292.728,28724.0
2024-11-21 15:35:00,295.81,295.82,295.23,295.65,21180.0,292.728,292.7378,292.154,292.5696,21180.0
2024-11-21 15:40:00,295.62,295.95,295.38,295.87,7233.0,292.5399,292.8665,292.3024,292.7873,7233.0
2024-11-21 15:45:00,295.95,296.52,295.86,296.48,15772.0,292.8665,293.4306,292.7774,293.391,15772.0
2024-11-21 15:50:00,296.4,296.5,295.85,296.09,17448.0,293.3118,293.4108,292.7675,293.005,17448.0
2024-11-21 15:55:00,296.11,296.28,295.46,295.46,49222.0,293.0248,293.1931,292.3816,292.3816,49222.0
2024-11-22 09:30:00,296.0,297.0,295.41,296.7,20265.0,292.916,293.9056,292.3321,293.6087,20265.0
2024-11-22 09:35:00,296.31,298.58,296.23,298.44,16042.0,293.2227,295.4691,293.1436,295.3306,16042.0
2024-11-22 09:40:00,298.39,300.1,298.39,298.95,22302.0,295.2811,296.9733,295.2811,295.8352,22302.0
2024-11-22 09:45:00,298.65,299.58,298.4,299.57,14929.0,295.5384,296.4587,295.291,296.4488,14929.0
2024-11-22 09:50:00,299.63,301.0,299.6,300.89,21770.0,296.5082,297.8639,296.4785,297.755,21770.0
2024-11-22 09:55:00,300.99,303.03,300.98,301.88,49852.0,297.854,299.8727,297.8441,298.7347,49852.0
2024-11-22 10:00:00,301.76,302.0,298.84,298.84,23111.0,298.616,298.8535,295.7264,295.7264,23111.0
2024-11-22 10:05:00,299.35,299.35,298.03,298.53,12457.0,296.2311,296.2311,294.9248,295.4196,12457.0
2024-11-22 10:10:00,298.32,298.63,297.39,297.65,9450.0,295.2118,295.5186,294.2915,294.5488,9450.0
2024-11-22 10:15:00,297.71,298.22,297.33,298.1,4487.0,294.6082,295.1128,294.2321,294.9941,4487.0
2024-11-22 10:20:00,297.65,298.3,297.47,297.76,11612.0,294.5488,295.192,294.3707,294.6576,11612.0
2024-11-22 10:25:00,297.8,298.62,297.54,298.61,8666.0,294.6972,295.5087,294.4399,295.4988,8666.0
2024-11-22 10:30:00,298.76,298.87,298.66,298.87,1400.0,295.6472,295.7561,295.5483,295.7561,1400.0
2024-11-22 10:35:00,298.83,298.91,298.32,298.38,9999.0,295.7165,295.7957,295.2118,295.2712,9999.0
2024-11-22 10:40:00,298.36,298.41,297.82,298.0,9996.0,295.2514,295.3009,294.717,294.8951,9996.0
2024-11-22 10:45:00,298.0,298.51,297.63,298.3,4486.0,294.8951,295.3998,294.529,295.192,4486.0
2024-11-22 10:50:00,298.59,298.65,297.5,298.23,4982.0,295.479,295.5384,294.4003,295.1227,4982.0
2024-11-22 10:55:00,298.07,298.59,298.0,298.58,2554.0,294.9644,295.479,294.8951,295.4691,2554.0
2024-11-22 11:00:00,298.43,298.64,297.95,298.16,3609.0,295.3207,295.5285,294.8457,295.0535,3609.0
2024-11-22 11:05:00,298.15,298.48,298.14,298.14,1500.0,295.0436,295.3701,295.0337,295.0337,1500.0
2024-11-22 11:10:00,298.31,298.42,297.45,297.95,6379.0,295.2019,295.3108,294.3509,294.8457,6379.0
2024-11-22 11:15:00,297.61,298.24,297.61,297.97,1925.0,294.5092,295.1326,294.5092,294.8654,1925.0
2024-11-22 11:20:00,298.0,298.1,297.64,297.82,1605.0,294.8951,294.9941,294.5389,294.717,1605.0
2024-11-22 11:25:00,297.81,297.98,297.29,297.53,3303.0,294.7071,294.8753,294.1925,294.43,3303.0
2024-11-22 11:30:00,297.32,297.57,297.13,297.34,12027.0,294.2222,294.4696,294.0342,294.242,12027.0
2024-11-22 11:35:00,297.52,297.6,297.2,297.45,1743.0,294.4201,294.4993,294.1035,294.3509,1743.0
2024-11-22 11:40:00,297.4,297.6,297.4,297.43,2574.0,294.3014,294.4993,294.3014,294.3311,2574.0
2024-11-22 11:45:00,297.58,298.24,297.43,298.12,9064.0,294.4795,295.1326,294.3311,295.0139,9064.0
2024-11-22 11:50:00,298.12,298.25,297.91,298.0,1573.0,295.0139,295.1425,294.8061,294.8951,1573.0
2024-11-22 11:55:00,297.91,298.19,297.15,297.69,5238.0,294.8061,295.0832,294.054,294.5884,5238.0
2024-11-22 12:00:00,297.58,297.66,297.32,297.44,6872.0,294.4795,294.5587,294.2222,294.341,6872.0
2024-11-22 12:05:00,297.42,297.74,297.32,297.32,11347.0,294.3212,294.6378,294.2222,294.2222,11347.0
2024-11-22 12:10:00,297.32,297.5,295.74,295.74,6323.0,294.2222,294.4003,292.6587,292.6587,6323.0
2024-11-22 12:15:00,296.17,296.71,295.74,296.71,5828.0,293.0842,293.6186,292.6587,293.6186,5828.0
2024-11-22 12:20:00,296.65,296.75,296.46,296.75,1605.0,293.5592,293.6582,293.3712,293.6582,1605.0
2024-11-22 12:25:00,296.79,296.79,295.89,296.0,2674.0,293.6977,293.6977,292.8071,292.916,2674.0
2024-11-22 12:30:00,296.0,296.21,295.69,295.96,4600.0,292.916,293.1238,292.6092,292.8764,4600.0
2024-11-22 12:35:00,296.0,296.15,295.93,296.15,1400.0,292.916,293.0644,292.8467,293.0644,1400.0
2024-11-22 12:40:00,296.27,296.29,295.87,295.98,2620.0,293.1832,293.203,292.7873,292.8962,2620.0
2024-11-22 12:45:00,295.99,296.06,295.92,295.92,800.0,292.9061,292.9753,292.8368,292.8368,800.0
2024-11-22 12:50:00,296.31,296.31,296.12,296.13,1070.0,293.2227,293.2227,293.0347,293.0446,1070.0
2024-11-22 12:55:00,296.13,296.34,295.89,296.34,3307.0,293.0446,293.2524,292.8071,293.2524,3307.0
2024-11-22 13:00:00,296.14,296.42,296.14,296.29,1500.0,293.0545,293.3316,293.0545,293.203,1500.0
2024-11-22 13:05:00,296.41,296.59,296.31,296.53,6742.0,293.3217,293.4998,293.2227,293.4405,6742.0
2024-11-22 13:10:00,296.62,296.83,296.45,296.78,2225.0,293.5295,293.7373,293.3613,293.6878,2225.0
2024-11-22 13:15:00,296.71,296.79,296.21,296.26,2644.0,293.6186,293.6977,293.1238,293.1733,2644.0
2024-11-22 13:20:00,296.22,296.26,295.87,295.9,4191.0,293.1337,293.1733,292.7873,292.817,4191.0
2024-11-22 13:25:00,295.9,296.06,295.9,295.95,6834.0,292.817,292.9753,292.817,292.8665,6834.0
2024-11-22 13:30:00,295.93,295.93,295.71,295.85,9996.0,292.8467,292.8467,292.629,292.7675,9996.0
2024-11-22 13:35:00,295.85,296.81,295.42,296.38,28110.0,292.7675,293.7175,292.342,293.292,28110.0
2024-11-22 13:40:00,296.37,296.53,296.07,296.08,5003.0,293.2821,293.4405,292.9852,292.9951,5003.0
2024-11-22 13:45:00,295.97,296.21,295.57,295.78,6864.0,292.8863,293.1238,292.4905,292.6983,6864.0
2024-11-22 13:50:00,295.75,295.94,295.74,295.8,2563.0,292.6686,292.8566,292.6587,292.7181,2563.0
2024-11-22 13:55:00,295.84,296.42,295.79,296.19,2600.0,292.7576,293.3316,292.7082,293.104,2600.0
2024-11-22 14:00:00,296.21,296.34,295.74,295.94,6153.0,293.1238,293.2524,292.6587,292.8566,6153.0
2024-11-22 14:05:00,295.94,295.94,295.82,295.85,1628.0,292.8566,292.8566,292.7378,292.7675,1628.0
2024-11-22 14:10:00,295.86,296.08,295.84,295.94,3409.0,292.7774,292.9951,292.7576,292.8566,3409.0
2024-11-22 14:15:00,295.94,296.09,295.67,295.76,5305.0,292.8566,293.005,292.5894,292.6785,5305.0
2024-11-22 14:20:00,295.75,296.39,295.73,296.39,26629.0,292.6686,293.3019,292.6488,293.3019,26629.0
2024-11-22 14:25:00,296.41,296.98,296.38,296.69,7606.0,293.3217,293.8858,293.292,293.5988,7606.0
2024-11-22 14:30:00,296.69,297.01,296.58,296.98,7160.0,293.5988,293.9154,293.4899,293.8858,7160.0
2024-11-22 14:35:00,296.95,297.19,296.95,297.06,2400.0,293.8561,294.0936,293.8561,293.9649,2400.0
2024-11-22 14:40:00,297.03,297.2,297.0,297.03,2923.0,293.9352,294.1035,293.9056,293.9352,2923.0
2024-11-22 14:45:00,297.02,297.17,297.0,297.0,2395.0,293.9253,294.0738,293.9056,293.9056,2395.0
2024-11-22 14:50:00,297.0,297.39,296.88,297.3,20766.0,293.9056,294.2915,293.7868,294.2024,20766.0
2024-11-22 14:55:00,297.3,297.53,297.09,297.53,7699.0,294.2024,294.43,293.9946,294.43,7699.0
2024-11-22 15:00:00,297.43,297.52,296.01,296.46,23450.0,294.3311,294.4201,292.9259,293.3712,23450.0
2024-11-22 15:05:00,296.42,296.7,296.4,296.48,6928.0,293.3316,293.6087,293.3118,293.391,6928.0
2024-11-22 15:10:00,296.54,296.64,296.39,296.53,10132.0,293.4503,293.5493,293.3019,293.4405,10132.0
2024-11-22 15:15:00,296.38,296.71,296.34,296.63,5288.0,293.292,293.6186,293.2524,293.5394,5288.0
2024-11-22 15:20:00,296.6,297.08,296.6,297.03,6988.0,293.5097,293.9847,293.5097,293.9352,6988.0
2024-11-22 15:25:00,297.07,297.48,296.94,297.42,7704.0,293.9748,294.3806,293.8462,294.3212,7704.0
2024-11-22 15:30:00,297.42,297.8,297.26,297.76,15660.0,294.3212,294.6972,294.1628,294.6576,15660.0
2024-11-22 15:35:00,297.74,298.0,297.62,298.0,9970.0,294.6378,294.8951,294.5191,294.8951,9970.0
2024-11-22 15:40:00,297.97,298.0,297.22,297.46,20096.0,294.8654,294.8951,294.1233,294.3608,20096.0
2024-11-22 15:45:00,297.45,298.22,297.43,298.21,16495.0,294.3509,295.1128,294.3311,295.1029,16495.0
2024-11-22 15:50:00,297.92,298.54,297.79,298.49,29278.0,294.816,295.4295,294.6873,295.38,29278.0
2024-11-22 15:55:00,298.35,298.85,297.85,298.47,144806.0,295.2415,295.7363,294.7467,295.3602,144806.0
2024-11-25 09:30:00,312.0,313.0,311.46,312.0,7999.0,308.7493,309.7388,308.2149,308.7493,7999.0
2024-11-25 09:35:00,311.02,311.98,304.98,307.25,97167.0,307.7795,308.7295,301.8024,304.0488,97167.0
2024-11-25 09:40:00,307.35,308.46,306.4,306.79,38016.0,304.1477,305.2462,303.2076,303.5936,38016.0
2024-11-25 09:45:00,306.39,307.65,305.59,306.2,13817.0,303.1977,304.4446,302.4061,303.0097,13817.0
2024-11-25 09:50:00,306.63,308.04,306.63,307.19,24202.0,303.4352,304.8305,303.4352,303.9894,24202.0
2024-11-25 09:55:00,307.17,307.71,306.01,306.73,35213.0,303.9696,304.504,302.8217,303.5342,35213.0
2024-11-25 10:00:00,306.94,307.62,306.05,307.59,24499.0,303.742,304.4149,302.8613,304.3852,24499.0
2024-11-25 10:05:00,307.44,309.63,307.27,309.39,21085.0,304.2368,306.404,304.0686,306.1665,21085.0
2024-11-25 10:10:00,309.17,309.17,307.68,308.43,11538.0,305.9488,305.9488,304.4743,305.2165,11538.0
2024-11-25 10:15:00,308.5,309.67,308.16,309.3,6479.0,305.2857,306.4435,304.9493,306.0774,6479.0
2024-11-25 10:20:00,309.48,310.75,309.33,310.75,11659.0,306.2555,307.5123,306.1071,307.5123,11659.0
2024-11-25 10:25:00,310.72,310.72,310.12,310.58,8166.0,307.4826,307.4826,306.8889,307.3441,8166.0
2024-11-25 10:30:00,310.3,311.0,310.0,310.48,10290.0,307.067,307.7597,306.7701,307.2451,10290.0
2024-11-25 10:35:00,310.46,310.56,309.02,309.13,19879.0,307.2253,307.3243,305.8003,305.9092,19879.0
2024-11-25 10:40:00,308.93,309.6,308.59,308.89,6847.0,305.7113,306.3743,305.3748,305.6717,6847.0
2024-11-25 10:45:00,308.84,309.17,307.81,308.99,8884.0,305.6222,305.9488,304.6029,305.7706,8884.0
2024-11-25 10:50:00,309.03,309.44,308.29,309.13,8024.0,305.8102,306.2159,305.0779,305.9092,8024.0
2024-11-25 10:55:00,309.13,310.28,309.13,310.09,7499.0,305.9092,307.0472,305.9092,306.8592,7499.0
2024-11-25 11:00:00,309.71,310.24,309.7,310.2,11203.0,306.4831,307.0076,306.4732,306.968,11203.0
2024-11-25 11:05:00,310.41,310.41,308.7,309.13,13047.0,307.1758,307.1758,305.4837,305.9092,13047.0
2024-11-25 11:10:00,308.8,309.39,308.14,308.78,16859.0,305.5826,306.1665,304.9295,305.5628,16859.0
2024-11-25 11:15:00,308.73,310.0,308.55,309.95,7113.0,305.5133,306.7701,305.3352,306.7206,7113.0
2024-11-25 11:20:00,309.82,310.02,308.92,309.47,10107.0,306.592,306.7899,305.7014,306.2456,10107.0
2024-11-25 11:25:00,309.18,309.92,308.82,309.92,6533.0,305.9587,306.6909,305.6024,306.6909,6533.0
2024-11-25 11:30:00,309.62,309.7,309.05,309.13,5835.0,306.3941,306.4732,305.83,305.9092,5835.0
2024-11-25 11:35:00,309.13,309.21,308.56,308.84,5821.0,305.9092,305.9883,305.3451,305.6222,5821.0
2024-11-25 11:40:00,309.06,309.13,308.32,308.34,9298.0,305.8399,305.9092,305.1076,305.1274,9298.0
2024-11-25 11:45:00,308.45,308.67,307.85,307.85,8023.0,305.2363,305.454,304.6425,304.6425,8023.0
2024-11-25 11:50:00,308.07,308.25,307.21,307.38,19511.0,304.8602,305.0383,304.0092,304.1774,19511.0
2024-11-25 11:55:00,307.15,307.42,306.88,306.88,5994.0,303.9498,304.217,303.6826,303.6826,5994.0
2024-11-25 12:00:00,307.11,307.55,306.8,307.48,6666.0,303.9102,304.3456,303.6034,304.2764,6666.0
2024-11-25 12:05:00,307.48,307.54,306.99,307.07,14494.0,304.2764,304.3357,303.7915,303.8706,14494.0
2024-11-25 12:10:00,306.95,307.01,306.03,306.23,5313.0,303.7519,303.8113,302.8415,303.0394,5313.0
2024-11-25 12:15:00,306.64,306.74,306.18,306.31,5378.0,303.4451,303.5441,302.9899,303.1186,5378.0
2024-11-25 12:20:00,306.43,307.05,306.38,306.99,9981.0,303.2373,303.8508,303.1878,303.7915,9981.0
2024-11-25 12:25:00,307.31,307.72,306.8,306.94,6564.0,304.1081,304.5139,303.6034,303.742,6564.0
2024-11-25 12:30:00,307.18,307.46,306.37,306.54,15132.0,303.9795,304.2566,303.1779,303.3462,15132.0
2024-11-25 12:35:00,306.47,306.81,306.26,306.81,7343.0,303.2769,303.6133,303.0691,303.6133,7343.0
2024-11-25 12:40:00,306.44,307.07,306.44,306.69,6045.0,303.2472,303.8706,303.2472,303.4946,6045.0
2024-11-25 12:45:00,306.89,307.24,306.66,307.0,2426.0,303.6925,304.0389,303.4649,303.8014,2426.0
2024-11-25 12:50:00,307.15,307.16,306.84,306.86,4300.0,303.9498,303.9597,303.643,303.6628,4300.0
2024-11-25 12:55:00,306.67,306.87,306.27,306.31,18948.0,303.4748,303.6727,303.079,303.1186,18948.0
2024-11-25 13:00:00,306.56,306.66,306.08,306.27,3198.0,303.3659,303.4649,302.8909,303.079,3198.0
2024-11-25 13:05:00,306.23,306.93,306.05,306.66,18315.0,303.0394,303.7321,302.8613,303.4649,18315.0
2024-11-25 13:10:00,306.42,306.46,305.66,306.11,9372.0,303.2274,303.267,302.4753,302.9206,9372.0
2024-11-25 13:15:00,306.11,306.72,306.1,306.38,7266.0,302.9206,303.5243,302.9107,303.1878,7266.0
2024-11-25 13:20:00,306.5,306.51,304.97,304.97,15926.0,303.3066,303.3165,301.7925,301.7925,15926.0
2024-11-25 13:25:00,305.32,305.58,305.09,305.21,10352.0,302.1389,302.3962,301.9113,302.03,10352.0
2024-11-25 13:30:00,305.23,305.32,304.97,305.22,12280.0,302.0498,302.1389,301.7925,302.0399,12280.0
2024-11-25 13:35:00,305.11,305.59,305.1,305.38,12949.0,301.9311,302.4061,301.9212,302.1982,12949.0
2024-11-25 13:40:00,305.69,305.88,305.25,305.45,9039.0,302.505,302.693,302.0696,302.2675,9039.0
2024-11-25 13:45:00,305.28,305.53,305.11,305.53,8692.0,302.0993,302.3467,301.9311,302.3467,8692.0
2024-11-25 13:50:00,305.52,306.16,305.52,306.15,3880.0,302.3368,302.9701,302.3368,302.9602,3880.0
2024-11-25 13:55:00,306.21,306.33,305.73,306.01,7256.0,303.0196,303.1383,302.5446,302.8217,7256.0
2024-11-25 14:00:00,306.18,306.81,305.93,306.21,8309.0,302.9899,303.6133,302.7425,303.0196,8309.0
2024-11-25 14:05:00,306.14,306.23,305.94,306.15,3209.0,302.9503,303.0394,302.7524,302.9602,3209.0
2024-11-25 14:10:00,306.14,306.14,305.47,305.47,3344.0,302.9503,302.9503,302.2873,302.2873,3344.0
2024-11-25 14:15:00,305.56,305.56,305.13,305.21,3788.0,302.3764,302.3764,301.9508,302.03,3788.0
2024-11-25 14:20:00,305.19,305.54,304.88,305.14,9220.0,302.0102,302.3566,301.7035,301.9607,9220.0
2024-11-25 14:25:00,305.31,305.73,305.3,305.62,4641.0,302.129,302.5446,302.1191,302.4357,4641.0
2024-11-25 14:30:00,305.61,305.95,305.58,305.72,4059.0,302.4258,302.7623,302.3962,302.5347,4059.0
2024-11-25 14:35:00,305.93,305.93,305.55,305.78,1995.0,302.7425,302.7425,302.3665,302.5941,1995.0
2024-11-25 14:40:00,305.83,305.83,305.32,305.34,5104.0,302.6436,302.6436,302.1389,302.1587,5104.0
2024-11-25 14:45:00,305.47,306.04,305.34,305.97,6832.0,302.2873,302.8514,302.1587,302.7821,6832.0
2024-11-25 14:50:00,305.85,305.97,305.65,305.72,3000.0,302.6633,302.7821,302.4654,302.5347,3000.0
2024-11-25 14:55:00,305.81,305.96,305.65,305.66,5109.0,302.6238,302.7722,302.4654,302.4753,5109.0
2024-11-25 15:00:00,305.62,305.64,305.12,305.23,5632.0,302.4357,302.4555,301.941,302.0498,5632.0
2024-11-25 15:05:00,305.25,305.98,305.25,305.85,6147.0,302.0696,302.792,302.0696,302.6633,6147.0
2024-11-25 15:10:00,305.85,305.98,305.59,305.61,8631.0,302.6633,302.792,302.4061,302.4258,8631.0
2024-11-25 15:15:00,305.72,305.72,305.51,305.52,3300.0,302.5347,302.5347,302.3269,302.3368,3300.0
2024-11-25 15:20:00,305.4,305.87,305.36,305.61,3835.0,302.218,302.6831,302.1785,302.4258,3835.0
2024-11-25 15:25:00,305.72,305.78,305.61,305.65,3758.0,302.5347,302.5941,302.4258,302.4654,3758.0
2024-11-25 15:30:00,305.65,305.89,305.32,305.61,15256.0,302.4654,302.7029,302.1389,302.4258,15256.0
2024-11-25 15:35:00,305.68,305.75,305.39,305.43,6290.0,302.4951,302.5644,302.2081,302.2477,6290.0
2024-11-25 15:40:00,305.37,305.71,305.29,305.53,13994.0,302.1883,302.5248,302.1092,302.3467,13994.0
2024-11-25 15:45:00,305.68,305.79,305.55,305.62,18710.0,302.4951,302.604,302.3665,302.4357,18710.0
2024-11-25 15:50:00,305.67,305.67,304.38,304.58,37793.0,302.4852,302.4852,301.2087,301.4066,37793.0
2024-11-25 15:55:00,304.55,304.77,303.63,304.22,105815.0,301.3769,301.5946,300.4665,301.0503,105815.0
2024-11-26 09:30:00,304.0,304.0,299.0,301.23,20604.0,300.8326,300.8326,295.8847,298.0915,20604.0
2024-11-26 09:35:00,300.89,300.89,298.5,299.56,4456.0,297.755,297.755,295.3899,296.4389,4456.0
2024-11-26 09:40:00,299.65,300.08,298.86,300.06,4433.0,296.5279,296.9535,295.7462,296.9337,4433.0
2024-11-26 09:45:00,299.84,300.05,297.81,298.96,10263.0,296.716,296.9238,294.7071,295.8451,10263.0
2024-11-26 09:50:00,299.35,300.29,298.43,298.43,7084.0,296.2311,297.1613,295.3207,295.3207,7084.0
2024-11-26 09:55:00,298.53,299.82,298.53,298.8,8871.0,295.4196,296.6962,295.4196,295.6868,8871.0
2024-11-26 10:00:00,299.25,299.82,297.4,297.4,9243.0,296.1321,296.6962,294.3014,294.3014,9243.0
2024-11-26 10:05:00,297.44,297.97,296.62,297.63,7051.0,294.341,294.8654,293.5295,294.529,7051.0
2024-11-26 10:10:00,297.62,297.92,297.04,297.23,3916.0,294.5191,294.816,293.9451,294.1332,3916.0
2024-11-26 10:15:00,297.37,297.54,296.65,296.72,4535.0,294.2717,294.4399,293.5592,293.6285,4535.0
2024-11-26 10:20:00,296.9,297.25,296.51,296.8,5752.0,293.8066,294.1529,293.4207,293.7076,5752.0
2024-11-26 10:25:00,296.9,297.21,296.3,296.44,7210.0,293.8066,294.1134,293.2128,293.3514,7210.0
2024-11-26 10:30:00,296.19,296.25,295.72,296.03,5187.0,293.104,293.1634,292.6389,292.9457,5187.0
2024-11-26 10:35:00,296.19,296.33,295.4,295.4,4465.0,293.104,293.2425,292.3222,292.3222,4465.0
2024-11-26 10:40:00,295.58,296.0,294.85,295.87,23699.0,292.5003,292.916,291.778,292.7873,23699.0
2024-11-26 10:45:00,295.87,295.87,294.97,295.22,7026.0,292.7873,292.7873,291.8967,292.1441,7026.0
2024-11-26 10:50:00,295.21,295.35,295.0,295.26,2778.0,292.1342,292.2727,291.9264,292.1837,2778.0
2024-11-26 10:55:00,295.0,295.83,294.81,295.78,8519.0,291.9264,292.7477,291.7384,292.6983,8519.0
2024-11-26 11:00:00,295.79,295.83,295.33,295.33,3727.0,292.7082,292.7477,292.253,292.253,3727.0
2024-11-26 11:05:00,295.17,295.31,295.03,295.09,3614.0,292.0946,292.2332,291.9561,292.0155,3614.0
2024-11-26 11:10:00,294.87,294.93,294.49,294.72,4913.0,291.7977,291.8571,291.4217,291.6493,4913.0
2024-11-26 11:15:00,294.93,294.93,294.7,294.8,2237.0,291.8571,291.8571,291.6295,291.7285,2237.0
2024-11-26 11:20:00,294.75,294.8,294.47,294.47,4575.0,291.679,291.7285,291.4019,291.4019,4575.0
2024-11-26 11:25:00,294.62,295.05,294.51,294.92,5676.0,291.5504,291.9759,291.4415,291.8472,5676.0
2024-11-26 11:30:00,294.9,295.2,294.7,295.12,4218.0,291.8274,292.1243,291.6295,292.0451,4218.0
2024-11-26 11:35:00,295.15,295.69,294.94,295.66,4854.0,292.0748,292.6092,291.867,292.5795,4854.0
2024-11-26 11:40:00,295.69,295.97,295.34,295.85,7674.0,292.6092,292.8863,292.2628,292.7675,7674.0
2024-11-26 11:45:00,295.82,296.11,295.81,296.11,2337.0,292.7378,293.0248,292.728,293.0248,2337.0
2024-11-26 11:50:00,296.11,297.19,296.04,296.92,14036.0,293.0248,294.0936,292.9556,293.8264,14036.0
2024-11-26 11:55:00,296.91,296.94,296.1,296.3,5482.0,293.8165,293.8462,293.0149,293.2128,5482.0
2024-11-26 12:00:00,296.23,296.23,295.99,296.15,4639.0,293.1436,293.1436,292.9061,293.0644,4639.0
2024-11-26 12:05:00,296.1,296.1,295.51,295.7,1974.0,293.0149,293.0149,292.4311,292.6191,1974.0
2024-11-26 12:10:00,295.77,296.2,295.52,296.17,8416.0,292.6884,293.1139,292.441,293.0842,8416.0
2024-11-26 12:15:00,296.33,296.48,296.32,296.33,3213.0,293.2425,293.391,293.2326,293.2425,3213.0
2024-11-26 12:20:00,296.33,296.91,296.33,296.81,5892.0,293.2425,293.8165,293.2425,293.7175,5892.0
2024-11-26 12:25:00,296.79,297.26,296.79,297.19,2750.0,293.6977,294.1628,293.6977,294.0936,2750.0
2024-11-26 12:30:00,297.25,297.25,297.17,297.24,1600.0,294.1529,294.1529,294.0738,294.1431,1600.0
2024-11-26 12:35:00,297.23,297.31,296.98,297.19,5061.0,294.1332,294.2123,293.8858,294.0936,5061.0
2024-11-26 12:40:00,297.3,297.38,296.8,297.1,3035.0,294.2024,294.2816,293.7076,294.0045,3035.0
2024-11-26 12:45:00,297.04,297.41,296.59,296.66,3639.0,293.9451,294.3113,293.4998,293.5691,3639.0
2024-11-26 12:50:00,296.54,296.54,296.11,296.22,2110.0,293.4503,293.4503,293.0248,293.1337,2110.0
2024-11-26 12:55:00,296.34,296.48,296.12,296.43,3983.0,293.2524,293.391,293.0347,293.3415,3983.0
2024-11-26 13:00:00,296.49,296.95,296.41,296.65,4803.0,293.4009,293.8561,293.3217,293.5592,4803.0
2024-11-26 13:05:00,296.65,297.16,296.41,296.98,8026.0,293.5592,294.0639,293.3217,293.8858,8026.0
2024-11-26 13:10:00,297.16,297.56,297.12,297.56,4214.0,294.0639,294.4597,294.0243,294.4597,4214.0
2024-11-26 13:15:00,297.6,297.7,297.39,297.47,3202.0,294.4993,294.5983,294.2915,294.3707,3202.0
2024-11-26 13:20:00,297.46,297.8,297.3,297.48,8174.0,294.3608,294.6972,294.2024,294.3806,8174.0
2024-11-26 13:25:00,297.28,297.7,297.27,297.46,7550.0,294.1826,294.5983,294.1727,294.3608,7550.0
2024-11-26 13:30:00,297.37,297.77,297.28,297.77,3784.0,294.2717,294.6675,294.1826,294.6675,3784.0
2024-11-26 13:35:00,298.16,298.47,297.82,297.9,4681.0,295.0535,295.3602,294.717,294.7962,4681.0
2024-11-26 13:40:00,297.9,298.04,297.5,297.71,5948.0,294.7962,294.9347,294.4003,294.6082,5948.0
2024-11-26 13:45:00,297.68,297.89,297.38,297.89,5738.0,294.5785,294.7863,294.2816,294.7863,5738.0
2024-11-26 13:50:00,297.91,298.24,297.84,297.88,3903.0,294.8061,295.1326,294.7368,294.7764,3903.0
2024-11-26 13:55:00,297.88,298.06,297.8,297.8,8156.0,294.7764,294.9545,294.6972,294.6972,8156.0
2024-11-26 14:00:00,297.83,297.97,297.58,297.91,4203.0,294.7269,294.8654,294.4795,294.8061,4203.0
2024-11-26 14:05:00,297.74,297.89,297.25,297.25,9507.0,294.6378,294.7863,294.1529,294.1529,9507.0
2024-11-26 14:10:00,297.13,297.13,296.33,296.5,4172.0,294.0342,294.0342,293.2425,293.4108,4172.0
2024-11-26 14:15:00,296.58,296.62,296.36,296.48,3690.0,293.4899,293.5295,293.2722,293.391,3690.0
2024-11-26 14:20:00,296.48,296.48,296.27,296.36,6216.0,293.391,293.391,293.1832,293.2722,6216.0
2024-11-26 14:25:00,296.42,296.6,296.11,296.48,8378.0,293.3316,293.5097,293.0248,293.391,8378.0
2024-11-26 14:30:00,296.57,296.6,296.21,296.31,5582.0,293.48,293.5097,293.1238,293.2227,5582.0
2024-11-26 14:35:00,296.31,296.55,296.1,296.43,7909.0,293.2227,293.4602,293.0149,293.3415,7909.0
2024-11-26 14:40:00,296.37,296.55,296.37,296.55,1400.0,293.2821,293.4602,293.2821,293.4602,1400.0
2024-11-26 14:45:00,296.53,296.53,295.41,295.41,26808.0,293.4405,293.4405,292.3321,292.3321,26808.0
2024-11-26 14:50:00,295.45,295.63,295.27,295.53,4965.0,292.3717,292.5498,292.1936,292.4509,4965.0
2024-11-26 14:55:00,295.51,296.28,295.5,296.28,7324.0,292.4311,293.1931,292.4212,293.1931,7324.0
2024-11-26 15:00:00,296.24,296.27,295.13,295.16,22358.0,293.1535,293.1832,292.055,292.0847,22358.0
2024-11-26 15:05:00,295.22,295.47,295.2,295.45,4648.0,292.1441,292.3915,292.1243,292.3717,4648.0
2024-11-26 15:10:00,295.35,295.55,295.19,295.36,12997.0,292.2727,292.4707,292.1144,292.2826,12997.0
2024-11-26 15:15:00,295.44,296.12,295.24,295.9,21922.0,292.3618,293.0347,292.1639,292.817,21922.0
2024-11-26 15:20:00,296.19,296.67,296.02,296.65,11568.0,293.104,293.579,292.9358,293.5592,11568.0
2024-11-26 15:25:00,296.61,296.69,296.43,296.64,5312.0,293.5196,293.5988,293.3415,293.5493,5312.0
2024-11-26 15:30:00,296.52,296.6,295.83,296.19,23583.0,293.4306,293.5097,292.7477,293.104,23583.0
2024-11-26 15:35:00,296.21,296.23,295.92,295.94,3903.0,293.1238,293.1436,292.8368,292.8566,3903.0
2024-11-26 15:40:00,296.05,296.1,295.73,295.73,20269.0,292.9655,293.0149,292.6488,292.6488,20269.0
2024-11-26 15:45:00,295.56,296.17,295.43,296.07,7834.0,292.4806,293.0842,292.3519,292.9852,7834.0
2024-11-26 15:50:00,296.04,296.04,294.76,295.15,33332.0,292.9556,292.9556,291.6889,292.0748,33332.0
2024-11-26 15:55:00,295.04,295.91,294.93,295.48,80609.0,291.966,292.8269,291.8571,292.4014,80609.0
2024-11-27 09:30:00,296.67,298.0,296.67,296.86,16698.0,293.579,294.8951,293.579,293.767,16698.0
2024-11-27 09:35:00,296.03,297.15,294.96,297.15,5704.0,292.9457,294.054,291.8868,294.054,5704.0
2024-11-27 09:40:00,296.45,297.41,296.45,296.79,2394.0,293.3613,294.3113,293.3613,293.6977,2394.0
2024-11-27 09:45:00,297.36,297.36,295.0,296.49,4872.0,294.2618,294.2618,291.9264,293.4009,4872.0
2024-11-27 09:50:00,297.1,298.28,297.08,297.08,2145.0,294.0045,295.1722,293.9847,293.9847,2145.0
2024-11-27 09:55:00,297.28,297.62,296.97,297.0,1199.0,294.1826,294.5191,293.8759,293.9056,1199.0
2024-11-27 10:00:00,296.88,297.03,296.37,296.75,4512.0,293.7868,293.9352,293.2821,293.6582,4512.0
2024-11-27 10:05:00,296.75,297.04,296.26,297.04,2283.0,293.6582,293.9451,293.1733,293.9451,2283.0
2024-11-27 10:10:00,296.86,297.04,296.68,296.69,895.0,293.767,293.9451,293.5889,293.5988,895.0
2024-11-27 10:15:00,296.16,296.9,296.16,296.56,790.0,293.0743,293.8066,293.0743,293.4701,790.0
2024-11-27 10:20:00,296.59,297.12,296.33,297.12,6701.0,293.4998,294.0243,293.2425,294.0243,6701.0
2024-11-27 10:25:00,297.0,297.0,296.48,296.63,1931.0,293.9056,293.9056,293.391,293.5394,1931.0
2024-11-27 10:30:00,296.26,296.56,295.79,296.24,1600.0,293.1733,293.4701,292.7082,293.1535,1600.0
2024-11-27 10:35:00,296.24,296.24,295.58,295.58,963.0,293.1535,293.1535,292.5003,292.5003,963.0
2024-11-27 10:40:00,295.5,295.52,295.0,295.01,2357.0,292.4212,292.441,291.9264,291.9363,2357.0
2024-11-27 10:45:00,295.16,295.6,295.03,295.52,2042.0,292.0847,292.5201,291.9561,292.441,2042.0
2024-11-27 10:50:00,295.25,295.94,295.25,295.54,2230.0,292.1738,292.8566,292.1738,292.4608,2230.0
2024-11-27 10:55:00,295.69,297.17,295.55,297.17,6971.0,292.6092,294.0738,292.4707,294.0738,6971.0
2024-11-27 11:00:00,297.06,298.45,296.55,298.25,26381.0,293.9649,295.3404,293.4602,295.1425,26381.0
2024-11-27 11:05:00,298.24,299.04,298.23,298.37,11450.0,295.1326,295.9243,295.1227,295.2613,11450.0
2024-11-27 11:10:00,298.36,299.19,298.33,298.34,2533.0,295.2514,296.0727,295.2217,295.2316,2533.0
2024-11-27 11:15:00,298.37,298.92,298.19,298.92,2639.0,295.2613,295.8055,295.0832,295.8055,2639.0
2024-11-27 11:20:00,298.57,298.84,298.45,298.5,1932.0,295.4592,295.7264,295.3404,295.3899,1932.0
2024-11-27 11:25:00,298.57,298.76,298.15,298.16,2763.0,295.4592,295.6472,295.0436,295.0535,2763.0
2024-11-27 11:30:00,298.17,298.34,297.99,297.99,3975.0,295.0634,295.2316,294.8852,294.8852,3975.0
2024-11-27 11:35:00,298.19,298.57,298.17,298.53,1838.0,295.0832,295.4592,295.0634,295.4196,1838.0
2024-11-27 11:40:00,298.41,298.6,298.27,298.27,2404.0,295.3009,295.4889,295.1623,295.1623,2404.0
2024-11-27 11:45:00,298.42,298.42,297.46,297.74,2103.0,295.3108,295.3108,294.3608,294.6378,2103.0
2024-11-27 11:50:00,297.63,297.78,297.55,297.62,1330.0,294.529,294.6774,294.4498,294.5191,1330.0
2024-11-27 11:55:00,297.62,297.62,297.12,297.16,1510.0,294.5191,294.5191,294.0243,294.0639,1510.0
2024-11-27 12:00:00,297.12,298.04,297.12,298.04,4433.0,294.0243,294.9347,294.0243,294.9347,4433.0
2024-11-27 12:05:00,298.06,298.44,297.72,298.23,7966.0,294.9545,295.3306,294.6181,295.1227,7966.0
2024-11-27 12:10:00,298.21,298.63,298.2,298.63,2350.0,295.1029,295.5186,295.0931,295.5186,2350.0
2024-11-27 12:15:00,298.44,298.79,298.29,298.66,2411.0,295.3306,295.6769,295.1821,295.5483,2411.0
2024-11-27 12:20:00,298.46,298.54,298.24,298.24,1496.0,295.3503,295.4295,295.1326,295.1326,1496.0
2024-11-27 12:25:00,298.01,298.02,297.68,297.88,557.0,294.905,294.9149,294.5785,294.7764,557.0
2024-11-27 12:30:00,297.41,297.41,296.73,297.27,2094.0,294.3113,294.3113,293.6384,294.1727,2094.0
2024-11-27 12:35:00,297.08,297.55,296.78,297.3,4173.0,293.9847,294.4498,293.6878,294.2024,4173.0
2024-11-27 12:40:00,297.54,297.75,297.18,297.24,6442.0,294.4399,294.6477,294.0837,294.1431,6442.0
2024-11-27 12:45:00,297.08,297.35,296.92,297.2,6256.0,293.9847,294.2519,293.8264,294.1035,6256.0
2024-11-27 12:50:00,297.22,297.43,297.12,297.25,1782.0,294.1233,294.3311,294.0243,294.1529,1782.0
2024-11-27 12:55:00,297.25,297.47,297.12,297.3,3602.0,294.1529,294.3707,294.0243,294.2024,3602.0
2024-11-27 13:00:00,297.38,297.53,297.23,297.53,2830.0,294.2816,294.43,294.1332,294.43,2830.0
2024-11-27 13:05:00,297.5,297.53,297.35,297.53,1490.0,294.4003,294.43,294.2519,294.43,1490.0
2024-11-27 13:10:00,297.54,297.54,297.37,297.53,1824.0,294.4399,294.4399,294.2717,294.43,1824.0
2024-11-27 13:15:00,297.28,297.37,296.81,297.37,3400.0,294.1826,294.2717,293.7175,294.2717,3400.0
2024-11-27 13:20:00,297.1,297.49,296.99,297.23,1548.0,294.0045,294.3904,293.8957,294.1332,1548.0
2024-11-27 13:25:00,297.23,297.23,296.45,296.45,1523.0,294.1332,294.1332,293.3613,293.3613,1523.0
2024-11-27 13:30:00,296.3,296.68,296.3,296.51,2490.0,293.2128,293.5889,293.2128,293.4207,2490.0
2024-11-27 13:35:00,296.55,296.88,296.54,296.72,1239.0,293.4602,293.7868,293.4503,293.6285,1239.0
2024-11-27 13:40:00,296.81,297.07,296.73,296.98,1210.0,293.7175,293.9748,293.6384,293.8858,1210.0
2024-11-27 13:45:00,297.43,297.44,296.98,297.12,2537.0,294.3311,294.341,293.8858,294.0243,2537.0
2024-11-27 13:50:00,297.12,297.33,297.06,297.11,1357.0,294.0243,294.2321,293.9649,294.0144,1357.0
2024-11-27 13:55:00,297.0,297.08,296.64,296.64,2824.0,293.9056,293.9847,293.5493,293.5493,2824.0
2024-11-27 14:00:00,296.64,297.28,296.64,297.28,2545.0,293.5493,294.1826,293.5493,294.1826,2545.0
2024-11-27 14:05:00,297.27,297.27,296.43,296.43,3482.0,294.1727,294.1727,293.3415,293.3415,3482.0
2024-11-27 14:10:00,296.76,296.76,296.4,296.42,1527.0,293.6681,293.6681,293.3118,293.3316,1527.0
2024-11-27 14:15:00,296.42,296.97,296.42,296.6,5511.0,293.3316,293.8759,293.3316,293.5097,5511.0
2024-11-27 14:20:00,296.55,296.67,296.42,296.51,2406.0,293.4602,293.579,293.3316,293.4207,2406.0
2024-11-27 14:25:00,296.51,296.65,296.37,296.54,3309.0,293.4207,293.5592,293.2821,293.4503,3309.0
2024-11-27 14:30:00,296.42,297.06,296.41,297.01,6494.0,293.3316,293.9649,293.3217,293.9154,6494.0
2024-11-27 14:35:00,296.86,297.05,296.76,297.05,2526.0,293.767,293.955,293.6681,293.955,2526.0
2024-11-27 14:40:00,297.03,297.31,297.02,297.21,2834.0,293.9352,294.2123,293.9253,294.1134,2834.0
2024-11-27 14:45:00,297.24,297.31,297.09,297.26,2520.0,294.1431,294.2123,293.9946,294.1628,2520.0
2024-11-27 14:50:00,297.27,297.61,297.03,297.5,9299.0,294.1727,294.5092,293.9352,294.4003,9299.0
2024-11-27 14:55:00,297.29,297.7,297.2,297.61,5833.0,294.1925,294.5983,294.1035,294.5092,5833.0
2024-11-27 15:00:00,297.5,297.5,297.14,297.16,3014.0,294.4003,294.4003,294.0441,294.0639,3014.0
2024-11-27 15:05:00,297.12,297.29,296.97,297.21,4468.0,294.0243,294.1925,293.8759,294.1134,4468.0
2024-11-27 15:10:00,297.09,297.78,297.09,297.25,8774.0,293.9946,294.6774,293.9946,294.1529,8774.0
2024-11-27 15:15:00,297.25,297.61,297.09,297.61,8100.0,294.1529,294.5092,293.9946,294.5092,8100.0
2024-11-27 15:20:00,297.67,297.8,297.66,297.66,1999.0,294.5686,294.6972,294.5587,294.5587,1999.0
2024-11-27 15:25:00,297.65,298.17,297.64,298.17,5841.0,294.5488,295.0634,294.5389,295.0634,5841.0
2024-11-27 15:30:00,298.07,298.13,297.73,297.9,4117.0,294.9644,295.0238,294.6279,294.7962,4117.0
2024-11-27 15:35:00,298.04,298.04,297.32,297.48,6554.0,294.9347,294.9347,294.2222,294.3806,6554.0
2024-11-27 15:40:00,297.38,297.59,297.07,297.08,7306.0,294.2816,294.4894,293.9748,293.9847,7306.0
2024-11-27 15:45:00,297.15,297.51,297.13,297.38,11759.0,294.054,294.4102,294.0342,294.2816,11759.0
2024-11-27 15:50:00,297.48,298.19,297.47,297.87,14064.0,294.3806,295.0832,294.3707,294.7665,14064.0
2024-11-27 15:55:00,297.89,297.92,296.59,296.73,50747.0,294.7863,294.816,293.4998,293.6384,50747.0
2024-11-29 09:30:00,294.92,297.65,294.84,297.65,10110.0,291.8472,294.5488,291.7681,294.5488,10110.0
2024-11-29 09:35:00,297.12,297.65,296.8,297.13,1800.0,294.0243,294.5488,293.7076,294.0342,1800.0
2024-11-29 09:40:00,297.46,298.88,296.75,297.0,6285.0,294.3608,295.766,293.6582,293.9056,6285.0
2024-11-29 09:45:00,296.96,297.44,296.7,297.32,2985.0,293.866,294.341,293.6087,294.2222,2985.0
2024-11-29 09:50:00,297.42,298.67,297.13,298.4,5519.0,294.3212,295.5582,294.0342,295.291,5519.0
2024-11-29 09:55:00,298.5,298.5,298.02,298.39,2297.0,295.3899,295.3899,294.9149,295.2811,2297.0
2024-11-29 10:00:00,298.38,298.47,297.98,297.99,6631.0,295.2712,295.3602,294.8753,294.8852,6631.0
2024-11-29 10:05:00,297.82,298.75,297.82,298.75,4202.0,294.717,295.6373,294.717,295.6373,4202.0
2024-11-29 10:10:00,298.25,298.58,297.95,297.95,2300.0,295.1425,295.4691,294.8457,294.8457,2300.0
2024-11-29 10:15:00,297.9,297.9,297.0,297.31,3500.0,294.7962,294.7962,293.9056,294.2123,3500.0
2024-11-29 10:20:00,297.48,298.0,297.47,297.67,3822.0,294.3806,294.8951,294.3707,294.5686,3822.0
2024-11-29 10:25:00,297.89,298.59,297.34,297.88,2860.0,294.7863,295.479,294.242,294.7764,2860.0
2024-11-29 10:30:00,297.93,297.93,297.18,297.29,3722.0,294.8259,294.8259,294.0837,294.1925,3722.0
2024-11-29 10:35:00,297.28,297.55,296.19,296.38,5180.0,294.1826,294.4498,293.104,293.292,5180.0
2024-11-29 10:40:00,296.36,297.22,296.35,297.22,6932.0,293.2722,294.1233,293.2623,294.1233,6932.0
2024-11-29 10:45:00,297.11,297.53,297.11,297.28,3259.0,294.0144,294.43,294.0144,294.1826,3259.0
2024-11-29 10:50:00,297.07,297.83,297.07,297.57,4806.0,293.9748,294.7269,293.9748,294.4696,4806.0
2024-11-29 10:55:00,297.64,297.76,297.34,297.43,2141.0,294.5389,294.6576,294.242,294.3311,2141.0
2024-11-29 11:00:00,297.46,298.09,297.42,298.09,5746.0,294.3608,294.9842,294.3212,294.9842,5746.0
2024-11-29 11:05:00,298.18,298.27,297.59,297.93,4142.0,295.0733,295.1623,294.4894,294.8259,4142.0
2024-11-29 11:10:00,297.84,297.84,297.6,297.66,3522.0,294.7368,294.7368,294.4993,294.5587,3522.0
2024-11-29 11:15:00,297.73,297.73,297.48,297.63,1020.0,294.6279,294.6279,294.3806,294.529,1020.0
2024-11-29 11:20:00,297.47,297.75,296.95,297.56,7848.0,294.3707,294.6477,293.8561,294.4597,7848.0
2024-11-29 11:25:00,297.7,297.7,297.23,297.23,3246.0,294.5983,294.5983,294.1332,294.1332,3246.0
2024-11-29 11:30:00,297.25,297.48,297.21,297.41,2120.0,294.1529,294.3806,294.1134,294.3113,2120.0
2024-11-29 11:35:00,297.41,297.46,297.01,297.13,3530.0,294.3113,294.3608,293.9154,294.0342,3530.0
2024-11-29 11:40:00,297.11,297.63,297.11,297.43,7985.0,294.0144,294.529,294.0144,294.3311,7985.0
2024-11-29 11:45:00,297.42,298.08,297.41,298.01,4838.0,294.3212,294.9743,294.3113,294.905,4838.0
2024-11-29 11:50:00,298.06,298.06,297.73,297.93,2577.0,294.9545,294.9545,294.6279,294.8259,2577.0
2024-11-29 11:55:00,298.03,298.03,297.84,297.87,1774.0,294.9248,294.9248,294.7368,294.7665,1774.0
2024-11-29 12:00:00,297.86,297.98,297.46,297.8,3674.0,294.7566,294.8753,294.3608,294.6972,3674.0
2024-11-29 12:05:00,297.51,298.29,297.46,298.06,5608.0,294.4102,295.1821,294.3608,294.9545,5608.0
2024-11-29 12:10:00,298.06,298.47,298.05,298.34,4111.0,294.9545,295.3602,294.9446,295.2316,4111.0
2024-11-29 12:15:00,298.34,298.92,298.29,298.64,4005.0,295.2316,295.8055,295.1821,295.5285,4005.0
2024-11-29 12:20:00,298.58,298.73,298.43,298.53,2070.0,295.4691,295.6175,295.3207,295.4196,2070.0
2024-11-29 12:25:00,298.48,298.64,297.0,298.33,24324.0,295.3701,295.5285,293.9056,295.2217,24324.0
2024-11-29 12:30:00,298.12,298.29,298.03,298.29,9088.0,295.0139,295.1821,294.9248,295.1821,9088.0
2024-11-29 12:35:00,298.33,298.34,297.77,298.11,6488.0,295.2217,295.2316,294.6675,295.004,6488.0
2024-11-29 12:40:00,298.31,298.33,298.15,298.28,2778.0,295.2019,295.2217,295.0436,295.1722,2778.0
2024-11-29 12:45:00,298.3,298.35,297.96,297.98,5385.0,295.192,295.2415,294.8556,294.8753,5385.0
2024-11-29 12:50:00,298.06,298.15,296.95,297.18,11786.0,294.9545,295.0436,293.8561,294.0837,11786.0
2024-11-29 12:55:00,297.3,297.34,296.45,296.76,30881.0,294.2024,294.242,293.3613,293.6681,30881.0
2024-12-02 09:30:00,296.0,297.04,294.1,294.45,10105.0,292.916,293.9451,291.0358,291.3821,10105.0
2024-12-02 09:35:00,294.0,294.95,293.08,294.0,4901.0,290.9368,291.8769,290.0264,290.9368,4901.0
2024-12-02 09:40:00,294.21,295.0,293.52,294.29,3614.0,291.1446,291.9264,290.4618,291.2238,3614.0
2024-12-02 09:45:00,294.29,294.34,293.68,294.03,3915.0,291.2238,291.2733,290.6201,290.9665,3915.0
2024-12-02 09:50:00,293.77,294.41,293.64,293.99,6336.0,290.7092,291.3425,290.5806,290.9269,6336.0
2024-12-02 09:55:00,293.67,295.05,293.67,294.44,14743.0,290.6102,291.9759,290.6102,291.3722,14743.0
2024-12-02 10:00:00,294.56,294.99,294.33,294.44,2242.0,291.491,291.9165,291.2634,291.3722,2242.0
2024-12-02 10:05:00,294.31,295.26,293.85,293.85,8282.0,291.2436,292.1837,290.7884,290.7884,8282.0
2024-12-02 10:10:00,293.85,294.0,292.87,293.65,7768.0,290.7884,290.9368,289.8186,290.5905,7768.0
2024-12-02 10:15:00,293.65,294.03,293.09,293.58,2989.0,290.5905,290.9665,290.0363,290.5212,2989.0
2024-12-02 10:20:00,294.15,294.45,293.81,294.13,5285.0,291.0852,291.3821,290.7488,291.0655,5285.0
2024-12-02 10:25:00,293.58,294.13,293.48,293.73,5014.0,290.5212,291.0655,290.4222,290.6696,5014.0
2024-12-02 10:30:00,294.13,295.0,293.7,294.94,4400.0,291.0655,291.9264,290.6399,291.867,4400.0
2024-12-02 10:35:00,294.87,295.62,294.68,295.53,4300.0,291.7977,292.5399,291.6097,292.4509,4300.0
2024-12-02 10:40:00,295.56,295.93,295.06,295.22,14485.0,292.4806,292.8467,291.9858,292.1441,14485.0
2024-12-02 10:45:00,295.22,295.23,294.91,295.23,1920.0,292.1441,292.154,291.8373,292.154,1920.0
2024-12-02 10:50:00,295.19,295.45,295.01,295.09,11922.0,292.1144,292.3717,291.9363,292.0155,11922.0
2024-12-02 10:55:00,294.94,295.11,294.43,294.51,2500.0,291.867,292.0352,291.3623,291.4415,2500.0
2024-12-02 11:00:00,294.49,294.6,294.33,294.46,802.0,291.4217,291.5306,291.2634,291.392,802.0
2024-12-02 11:05:00,294.42,294.55,294.22,294.22,4689.0,291.3524,291.4811,291.1545,291.1545,4689.0
2024-12-02 11:10:00,294.13,294.62,294.13,294.62,6352.0,291.0655,291.5504,291.0655,291.5504,6352.0
2024-12-02 11:15:00,294.64,294.74,294.3,294.54,3008.0,291.5701,291.6691,291.2337,291.4712,3008.0
2024-12-02 11:20:00,294.3,294.3,293.57,293.76,7588.0,291.2337,291.2337,290.5113,290.6993,7588.0
2024-12-02 11:25:00,293.79,294.02,293.59,293.62,2599.0,290.729,290.9566,290.5311,290.5608,2599.0
2024-12-02 11:30:00,294.13,294.23,293.79,294.11,3253.0,291.0655,291.1644,290.729,291.0457,3253.0
2024-12-02 11:35:00,294.13,294.14,293.46,293.46,3555.0,291.0655,291.0754,290.4024,290.4024,3555.0
2024-12-02 11:40:00,293.47,293.67,293.47,293.59,1168.0,290.4123,290.6102,290.4123,290.5311,1168.0
2024-12-02 11:45:00,293.42,294.42,293.42,294.42,4865.0,290.3629,291.3524,290.3629,291.3524,4865.0
2024-12-02 11:50:00,294.49,295.11,294.29,294.87,7269.0,291.4217,292.0352,291.2238,291.7977,7269.0
2024-12-02 11:55:00,294.87,295.09,294.74,294.88,7213.0,291.7977,292.0155,291.6691,291.8076,7213.0
2024-12-02 12:00:00,294.85,294.85,294.46,294.53,2500.0,291.778,291.778,291.392,291.4613,2500.0
2024-12-02 12:05:00,294.33,294.51,294.15,294.15,1927.0,291.2634,291.4415,291.0852,291.0852,1927.0
2024-12-02 12:10:00,294.14,294.27,293.9,294.16,1966.0,291.0754,291.204,290.8379,291.0951,1966.0
2024-12-02 12:15:00,294.21,295.0,294.21,294.56,14179.0,291.1446,291.9264,291.1446,291.491,14179.0
2024-12-02 12:20:00,294.66,294.66,294.21,294.45,1550.0,291.5899,291.5899,291.1446,291.3821,1550.0
2024-12-02 12:25:00,294.21,294.22,293.78,293.83,4785.0,291.1446,291.1545,290.7191,290.7686,4785.0
2024-12-02 12:30:00,293.9,294.52,293.7,294.49,8395.0,290.8379,291.4514,290.6399,291.4217,8395.0
2024-12-02 12:35:00,294.5,294.67,294.23,294.31,4126.0,291.4316,291.5998,291.1644,291.2436,4126.0
2024-12-02 12:40:00,294.29,294.46,294.15,294.28,2997.0,291.2238,291.392,291.0852,291.2139,2997.0
2024-12-02 12:45:00,294.25,294.72,294.13,294.46,6424.0,291.1842,291.6493,291.0655,291.392,6424.0
2024-12-02 12:50:00,294.21,294.75,294.21,294.75,1720.0,291.1446,291.679,291.1446,291.679,1720.0
2024-12-02 12:55:00,294.71,294.87,294.44,294.44,3950.0,291.6394,291.7977,291.3722,291.3722,3950.0
2024-12-02 13:00:00,294.44,294.54,294.23,294.26,4492.0,291.3722,291.4712,291.1644,291.1941,4492.0
2024-12-02 13:05:00,294.21,294.22,293.72,294.02,4165.0,291.1446,291.1545,290.6597,290.9566,4165.0
2024-12-02 13:10:00,294.06,294.18,293.86,294.02,2334.0,290.9962,291.1149,290.7983,290.9566,2334.0
2024-12-02 13:15:00,293.94,294.25,293.83,294.22,4034.0,290.8774,291.1842,290.7686,291.1545,4034.0
2024-12-02 13:20:00,294.34,294.34,293.92,293.92,3265.0,291.2733,291.2733,290.8576,290.8576,3265.0
2024-12-02 13:25:00,294.18,294.24,294.09,294.22,1164.0,291.1149,291.1743,291.0259,291.1545,1164.0
2024-12-02 13:30:00,294.34,294.34,294.13,294.32,771.0,291.2733,291.2733,291.0655,291.2535,771.0
2024-12-02 13:35:00,294.15,294.35,294.15,294.15,2006.0,291.0852,291.2832,291.0852,291.0852,2006.0
2024-12-02 13:40:00,294.14,294.18,293.58,293.58,3362.0,291.0754,291.1149,290.5212,290.5212,3362.0
2024-12-02 13:45:00,293.48,293.67,293.22,293.22,3550.0,290.4222,290.6102,290.1649,290.1649,3550.0
2024-12-02 13:50:00,293.24,293.61,293.21,293.21,5446.0,290.1847,290.5509,290.155,290.155,5446.0
2024-12-02 13:55:00,293.33,293.35,293.04,293.07,4157.0,290.2738,290.2936,289.9868,290.0165,4157.0
2024-12-02 14:00:00,293.28,293.55,293.18,293.21,4737.0,290.2243,290.4915,290.1254,290.155,4737.0
2024-12-02 14:05:00,293.39,293.39,292.89,293.19,20904.0,290.3332,290.3332,289.8384,290.1353,20904.0
2024-12-02 14:10:00,293.13,293.13,292.83,292.91,1338.0,290.0759,290.0759,289.779,289.8582,1338.0
2024-12-02 14:15:00,292.89,293.05,292.81,292.81,1211.0,289.8384,289.9967,289.7592,289.7592,1211.0
2024-12-02 14:20:00,292.91,292.91,292.25,292.37,5315.0,289.8582,289.8582,289.205,289.3238,5315.0
2024-12-02 14:25:00,292.2,292.4,292.12,292.26,7177.0,289.1556,289.3535,289.0764,289.2149,7177.0
2024-12-02 14:30:00,292.26,292.48,292.25,292.48,4868.0,289.2149,289.4326,289.205,289.4326,4868.0
2024-12-02 14:35:00,292.48,292.7,292.12,292.16,6884.0,289.4326,289.6504,289.0764,289.116,6884.0
2024-12-02 14:40:00,292.15,292.23,291.68,291.84,10342.0,289.1061,289.1853,288.641,288.7993,10342.0
2024-12-02 14:45:00,291.91,292.42,291.82,292.42,4980.0,288.8686,289.3733,288.7795,289.3733,4980.0
2024-12-02 14:50:00,292.16,292.29,291.95,291.95,5065.0,289.116,289.2446,288.9082,288.9082,5065.0
2024-12-02 14:55:00,291.86,292.0,291.77,291.89,4062.0,288.8191,288.9576,288.73,288.8488,4062.0
2024-12-02 15:00:00,291.87,292.08,291.74,292.08,2321.0,288.829,289.0368,288.7004,289.0368,2321.0
2024-12-02 15:05:00,292.13,292.34,292.08,292.13,2739.0,289.0863,289.2941,289.0368,289.0863,2739.0
2024-12-02 15:10:00,292.13,292.38,291.92,292.25,8104.0,289.0863,289.3337,288.8785,289.205,8104.0
2024-12-02 15:15:00,292.41,292.65,292.37,292.63,2300.0,289.3634,289.6009,289.3238,289.5811,2300.0
2024-12-02 15:20:00,292.64,292.73,292.38,292.5,5357.0,289.591,289.68,289.3337,289.4524,5357.0
2024-12-02 15:25:00,292.49,292.74,292.39,292.7,10046.0,289.4425,289.6899,289.3436,289.6504,10046.0
2024-12-02 15:30:00,292.84,293.07,292.63,292.69,5032.0,289.7889,290.0165,289.5811,289.6405,5032.0
2024-12-02 15:35:00,292.61,292.75,292.33,292.35,7254.0,289.5613,289.6998,289.2842,289.304,7254.0
2024-12-02 15:40:00,292.43,292.5,292.02,292.07,13647.0,289.3832,289.4524,288.9774,289.0269,13647.0
2024-12-02 15:45:00,292.13,292.53,292.05,292.27,6925.0,289.0863,289.4821,289.0071,289.2248,6925.0
2024-12-02 15:50:00,292.35,293.21,292.34,293.04,14566.0,289.304,290.155,289.2941,289.9868,14566.0
2024-12-02 15:55:00,292.91,293.42,292.73,293.06,76291.0,289.8582,290.3629,289.68,290.0066,76291.0
2024-12-03 09:30:00,290.97,291.79,288.08,288.09,22318.0,287.9384,288.7498,285.0785,285.0884,22318.0
2024-12-03 09:35:00,288.03,288.18,286.82,287.17,8659.0,285.029,285.1774,283.8316,284.178,8659.0
2024-12-03 09:40:00,287.16,288.25,287.09,287.1,8840.0,284.1681,285.2467,284.0988,284.1087,8840.0
2024-12-03 09:45:00,287.89,288.97,287.27,287.55,10912.0,284.8905,285.9592,284.2769,284.554,10912.0
2024-12-03 09:50:00,287.1,290.95,287.1,290.48,20995.0,284.1087,287.9186,284.1087,287.4535,20995.0
2024-12-03 09:55:00,290.46,291.6,290.14,290.97,18159.0,287.4337,288.5618,287.117,287.9384,18159.0
2024-12-03 10:00:00,291.23,292.2,290.84,291.96,25352.0,288.1957,289.1556,287.8097,288.9181,25352.0
2024-12-03 10:05:00,291.81,293.55,291.81,292.21,18805.0,288.7696,290.4915,288.7696,289.1655,18805.0
2024-12-03 10:10:00,292.21,293.14,291.8,293.14,2736.0,289.1655,290.0858,288.7597,290.0858,2736.0
2024-12-03 10:15:00,293.16,294.28,293.07,294.27,1802.0,290.1056,291.2139,290.0165,291.204,1802.0
2024-12-03 10:20:00,294.27,294.5,293.25,293.52,21651.0,291.204,291.4316,290.1946,290.4618,21651.0
2024-12-03 10:25:00,293.7,294.91,293.22,294.31,18605.0,290.6399,291.8373,290.1649,291.2436,18605.0
2024-12-03 10:30:00,294.5,294.7,293.7,293.7,4022.0,291.4316,291.6295,290.6399,290.6399,4022.0
2024-12-03 10:35:00,293.7,294.25,293.7,293.95,900.0,290.6399,291.1842,290.6399,290.8873,900.0
2024-12-03 10:40:00,293.8,293.99,293.71,293.99,1621.0,290.7389,290.9269,290.6498,290.9269,1621.0
2024-12-03 10:45:00,294.06,294.24,293.62,294.06,5377.0,290.9962,291.1743,290.5608,290.9962,5377.0
2024-12-03 10:50:00,293.96,294.14,293.26,293.26,3623.0,290.8972,291.0754,290.2045,290.2045,3623.0
2024-12-03 10:55:00,293.39,293.39,292.87,292.97,1756.0,290.3332,290.3332,289.8186,289.9175,1756.0
2024-12-03 11:00:00,292.98,293.19,292.56,292.56,3636.0,289.9274,290.1353,289.5118,289.5118,3636.0
2024-12-03 11:05:00,292.69,292.69,292.52,292.68,663.0,289.6405,289.6405,289.4722,289.6306,663.0
2024-12-03 11:10:00,292.79,292.79,292.68,292.71,400.0,289.7394,289.7394,289.6306,289.6603,400.0
2024-12-03 11:15:00,292.83,292.84,292.31,292.31,3914.0,289.779,289.7889,289.2644,289.2644,3914.0
2024-12-03 11:20:00,292.53,292.71,292.53,292.71,878.0,289.4821,289.6603,289.4821,289.6603,878.0
2024-12-03 11:25:00,292.62,293.38,292.58,293.16,8544.0,289.5712,290.3233,289.5316,290.1056,8544.0
2024-12-03 11:30:00,293.16,293.98,293.0,293.98,5321.0,290.1056,290.917,289.9472,290.917,5321.0
2024-12-03 11:35:00,293.93,293.96,293.45,293.61,5671.0,290.8675,290.8972,290.3925,290.5509,5671.0
2024-12-03 11:40:00,293.6,293.6,292.93,293.5,6164.0,290.541,290.541,289.878,290.442,6164.0
2024-12-03 11:45:00,293.36,293.53,293.35,293.49,1000.0,290.3035,290.4717,290.2936,290.4321,1000.0
2024-12-03 11:50:00,293.35,293.53,293.0,293.05,8176.0,290.2936,290.4717,289.9472,289.9967,8176.0
2024-12-03 11:55:00,293.01,293.13,292.84,293.04,6815.0,289.9571,290.0759,289.7889,289.9868,6815.0
2024-12-03 12:00:00,293.04,293.76,293.03,293.6,4141.0,289.9868,290.6993,289.9769,290.541,4141.0
2024-12-03 12:05:00,293.62,293.77,293.29,293.29,7668.0,290.5608,290.7092,290.2342,290.2342,7668.0
2024-12-03 12:10:00,293.42,294.09,293.42,293.53,14067.0,290.3629,291.0259,290.3629,290.4717,14067.0
2024-12-03 12:15:00,293.74,293.8,293.68,293.69,1400.0,290.6795,290.7389,290.6201,290.63,1400.0
2024-12-03 12:20:00,293.72,294.05,293.71,294.05,2192.0,290.6597,290.9863,290.6498,290.9863,2192.0
2024-12-03 12:25:00,293.9,294.19,293.47,293.97,5134.0,290.8379,291.1248,290.4123,290.9071,5134.0
2024-12-03 12:30:00,293.88,293.99,293.62,293.62,2527.0,290.8181,290.9269,290.5608,290.5608,2527.0
2024-12-03 12:35:00,293.93,294.04,293.75,293.84,3328.0,290.8675,290.9764,290.6894,290.7785,3328.0
2024-12-03 12:40:00,293.91,293.91,293.52,293.91,2952.0,290.8477,290.8477,290.4618,290.8477,2952.0
2024-12-03 12:45:00,293.82,294.19,293.82,293.96,1234.0,290.7587,291.1248,290.7587,290.8972,1234.0
2024-12-03 12:50:00,293.95,294.14,293.95,294.07,1093.0,290.8873,291.0754,290.8873,291.0061,1093.0
2024-12-03 12:55:00,294.1,294.1,293.83,293.93,1901.0,291.0358,291.0358,290.7686,290.8675,1901.0
2024-12-03 13:00:00,293.91,294.03,293.84,293.97,800.0,290.8477,290.9665,290.7785,290.9071,800.0
2024-12-03 13:05:00,293.84,293.85,293.54,293.58,3300.0,290.7785,290.7884,290.4816,290.5212,3300.0
2024-12-03 13:10:00,293.56,293.64,293.38,293.59,3776.0,290.5014,290.5806,290.3233,290.5311,3776.0
2024-12-03 13:15:00,293.65,293.86,293.61,293.69,2730.0,290.5905,290.7983,290.5509,290.63,2730.0
2024-12-03 13:20:00,293.69,293.69,293.28,293.28,6543.0,290.63,290.63,290.2243,290.2243,6543.0
2024-12-03 13:25:00,293.28,293.28,292.74,292.75,1858.0,290.2243,290.2243,289.6899,289.6998,1858.0
2024-12-03 13:30:00,292.9,292.9,292.72,292.8,7001.0,289.8483,289.8483,289.6701,289.7493,7001.0
2024-12-03 13:35:00,292.86,293.46,292.86,293.41,2310.0,289.8087,290.4024,289.8087,290.353,2310.0
2024-12-03 13:40:00,293.34,293.34,292.48,292.76,4103.0,290.2837,290.2837,289.4326,289.7097,4103.0
2024-12-03 13:45:00,292.74,292.84,292.62,292.69,1257.0,289.6899,289.7889,289.5712,289.6405,1257.0
2024-12-03 13:50:00,292.62,292.74,292.42,292.52,2511.0,289.5712,289.6899,289.3733,289.4722,2511.0
2024-12-03 13:55:00,292.45,292.5,292.34,292.5,950.0,289.403,289.4524,289.2941,289.4524,950.0
2024-12-03 14:00:00,292.33,292.43,292.14,292.19,2807.0,289.2842,289.3832,289.0962,289.1457,2807.0
2024-12-03 14:05:00,292.19,292.48,292.0,292.3,4206.0,289.1457,289.4326,288.9576,289.2545,4206.0
2024-12-03 14:10:00,292.3,292.41,291.61,291.87,6236.0,289.2545,289.3634,288.5717,288.829,6236.0
2024-12-03 14:15:00,291.61,291.76,291.59,291.76,1765.0,288.5717,288.7201,288.5519,288.7201,1765.0
2024-12-03 14:20:00,291.72,291.76,291.59,291.76,900.0,288.6806,288.7201,288.5519,288.7201,900.0
2024-12-03 14:25:00,291.75,291.79,291.47,291.68,4228.0,288.7103,288.7498,288.4332,288.641,4228.0
2024-12-03 14:30:00,291.65,291.97,291.64,291.97,1471.0,288.6113,288.928,288.6014,288.928,1471.0
2024-12-03 14:35:00,291.97,292.2,291.86,292.06,1400.0,288.928,289.1556,288.8191,289.017,1400.0
2024-12-03 14:40:00,292.19,292.3,291.97,292.11,2988.0,289.1457,289.2545,288.928,289.0665,2988.0
2024-12-03 14:45:00,292.1,292.31,291.92,292.19,4605.0,289.0566,289.2644,288.8785,289.1457,4605.0
2024-12-03 14:50:00,292.1,292.64,292.1,292.37,13365.0,289.0566,289.591,289.0566,289.3238,13365.0
2024-12-03 14:55:00,292.33,292.55,292.26,292.31,3469.0,289.2842,289.5019,289.2149,289.2644,3469.0
2024-12-03 15:00:00,292.38,292.59,292.29,292.59,1518.0,289.3337,289.5415,289.2446,289.5415,1518.0
2024-12-03 15:05:00,292.47,292.47,292.26,292.39,4972.0,289.4228,289.4228,289.2149,289.3436,4972.0
2024-12-03 15:10:00,292.47,293.08,292.47,292.77,11180.0,289.4228,290.0264,289.4228,289.7196,11180.0
2024-12-03 15:15:00,292.63,292.63,292.42,292.63,1321.0,289.5811,289.5811,289.3733,289.5811,1321.0
2024-12-03 15:20:00,292.39,292.48,292.15,292.26,11574.0,289.3436,289.4326,289.1061,289.2149,11574.0
2024-12-03 15:25:00,292.26,292.81,292.19,292.75,5888.0,289.2149,289.7592,289.1457,289.6998,5888.0
2024-12-03 15:30:00,292.72,292.89,292.44,292.86,4487.0,289.6701,289.8384,289.3931,289.8087,4487.0
2024-12-03 15:35:00,292.85,292.98,292.39,292.39,5819.0,289.7988,289.9274,289.3436,289.3436,5819.0
2024-12-03 15:40:00,292.38,292.48,292.13,292.47,5877.0,289.3337,289.4326,289.0863,289.4228,5877.0
2024-12-03 15:45:00,292.45,292.66,292.2,292.2,7994.0,289.403,289.6108,289.1556,289.1556,7994.0
2024-12-03 15:50:00,292.35,292.61,292.26,292.28,18177.0,289.304,289.5613,289.2149,289.2347,18177.0
2024-12-03 15:55:00,292.26,292.3,290.77,291.0,79496.0,289.2149,289.2545,287.7405,287.9681,79496.0
2024-12-04 09:30:00,289.75,291.13,289.0,289.0,9821.0,286.7311,288.0967,285.9889,285.9889,9821.0
2024-12-04 09:35:00,290.34,290.34,289.25,290.13,1280.0,287.3149,287.3149,286.2363,287.1071,1280.0
2024-12-04 09:40:00,289.08,289.84,288.0,288.0,5957.0,286.0681,286.8202,284.9993,284.9993,5957.0
2024-12-04 09:45:00,287.76,288.58,286.95,286.95,6245.0,284.7618,285.5733,283.9603,283.9603,6245.0
2024-12-04 09:50:00,286.95,287.66,285.52,285.76,14597.0,283.9603,284.6629,282.5452,282.7827,14597.0
2024-12-04 09:55:00,285.77,286.9,285.64,286.55,9832.0,282.7926,283.9108,282.6639,283.5644,9832.0
2024-12-04 10:00:00,286.76,287.8,285.7,285.7,10384.0,283.7722,284.8014,282.7233,282.7233,10384.0
2024-12-04 10:05:00,285.7,286.46,285.2,285.42,20144.0,282.7233,283.4754,282.2285,282.4462,20144.0
2024-12-04 10:10:00,285.29,285.4,284.63,285.12,11189.0,282.3176,282.4264,281.6644,282.1493,11189.0
2024-12-04 10:15:00,285.14,285.94,285.13,285.43,13890.0,282.1691,282.9608,282.1592,282.4561,13890.0
2024-12-04 10:20:00,285.36,285.65,284.55,284.6,34524.0,282.3868,282.6738,281.5853,281.6347,34524.0
2024-12-04 10:25:00,284.55,284.87,283.8,283.81,12466.0,281.5853,281.9019,280.8431,280.853,12466.0
2024-12-04 10:30:00,284.01,284.53,283.84,284.18,20871.0,281.0509,281.5655,280.8827,281.2191,20871.0
2024-12-04 10:35:00,284.19,284.28,283.83,283.93,4311.0,281.229,281.3181,280.8728,280.9717,4311.0
2024-12-04 10:40:00,283.91,284.26,283.31,283.94,14825.0,280.9519,281.2983,280.3582,280.9816,14825.0
2024-12-04 10:45:00,283.89,283.9,283.4,283.69,6623.0,280.9321,280.942,280.4473,280.7342,6623.0
2024-12-04 10:50:00,283.54,284.17,283.26,284.05,9979.0,280.5858,281.2092,280.3087,281.0905,9979.0
2024-12-04 10:55:00,284.04,284.38,283.85,283.85,4848.0,281.0806,281.417,280.8926,280.8926,4848.0
2024-12-04 11:00:00,283.85,285.5,283.5,285.28,17508.0,280.8926,282.5254,280.5462,282.3077,17508.0
2024-12-04 11:05:00,285.01,285.09,284.47,284.47,6625.0,282.0405,282.1196,281.5061,281.5061,6625.0
2024-12-04 11:10:00,284.63,285.4,284.49,285.34,11646.0,281.6644,282.4264,281.5259,282.367,11646.0
2024-12-04 11:15:00,285.5,285.75,285.34,285.72,11183.0,282.5254,282.7728,282.367,282.7431,11183.0
2024-12-04 11:20:00,285.94,286.41,285.47,286.4,13808.0,282.9608,283.4259,282.4957,283.416,13808.0
2024-12-04 11:25:00,286.36,286.6,286.0,286.16,10074.0,283.3764,283.6139,283.0202,283.1785,10074.0
2024-12-04 11:30:00,286.01,287.02,286.01,286.96,8744.0,283.0301,284.0295,283.0301,283.9702,8744.0
2024-12-04 11:35:00,287.04,287.85,286.77,286.78,6517.0,284.0493,284.8509,283.7821,283.792,6517.0
2024-12-04 11:40:00,287.05,287.41,286.33,286.87,2290.0,284.0592,284.4155,283.3467,283.8811,2290.0
2024-12-04 11:45:00,286.94,287.96,286.72,287.76,5880.0,283.9504,284.9597,283.7327,284.7618,5880.0
2024-12-04 11:50:00,287.64,288.57,287.64,288.4,4599.0,284.6431,285.5634,284.6431,285.3952,4599.0
2024-12-04 11:55:00,288.56,289.04,287.74,288.0,7752.0,285.5535,286.0285,284.742,284.9993,7752.0
2024-12-04 12:00:00,287.68,287.93,287.4,287.88,2994.0,284.6827,284.9301,284.4056,284.8806,2994.0
2024-12-04 12:05:00,287.87,288.26,287.84,287.88,1000.0,284.8707,285.2566,284.841,284.8806,1000.0
2024-12-04 12:10:00,287.92,288.24,287.74,287.75,3724.0,284.9202,285.2368,284.742,284.7519,3724.0
2024-12-04 12:15:00,287.77,288.04,287.43,287.73,8331.0,284.7717,285.0389,284.4353,284.7321,8331.0
2024-12-04 12:20:00,287.81,288.23,287.81,288.06,2311.0,284.8113,285.2269,284.8113,285.0587,2311.0
2024-12-04 12:25:00,288.1,288.1,287.76,287.87,3094.0,285.0983,285.0983,284.7618,284.8707,3094.0
2024-12-04 12:30:00,287.98,288.12,287.4,287.92,7820.0,284.9795,285.1181,284.4056,284.9202,7820.0
2024-12-04 12:35:00,287.72,287.8,287.42,287.52,4770.0,284.7222,284.8014,284.4254,284.5243,4770.0
2024-12-04 12:40:00,287.53,287.53,287.19,287.38,1310.0,284.5342,284.5342,284.1978,284.3858,1310.0
2024-12-04 12:45:00,287.24,287.63,287.18,287.5,4047.0,284.2472,284.6332,284.1879,284.5045,4047.0
2024-12-04 12:50:00,287.7,288.27,287.6,288.07,4222.0,284.7025,285.2665,284.6035,285.0686,4222.0
2024-12-04 12:55:00,287.93,287.94,287.44,287.44,3099.0,284.9301,284.9399,284.4452,284.4452,3099.0
2024-12-04 13:00:00,287.2,287.2,287.2,287.2,100.0,284.2077,284.2077,284.2077,284.2077,100.0
2024-12-04 13:05:00,287.2,287.6,287.2,287.27,5266.0,284.2077,284.6035,284.2077,284.2769,5266.0
2024-12-04 13:10:00,287.42,287.58,287.22,287.5,4384.0,284.4254,284.5837,284.2275,284.5045,4384.0
2024-12-04 13:15:00,287.46,287.55,287.18,287.35,5228.0,284.465,284.554,284.1879,284.3561,5228.0
2024-12-04 13:20:00,287.24,287.29,287.07,287.1,1623.0,284.2472,284.2967,284.079,284.1087,1623.0
2024-12-04 13:25:00,287.35,287.54,287.2,287.37,2990.0,284.3561,284.5441,284.2077,284.3759,2990.0
2024-12-04 13:30:00,287.22,287.45,286.51,286.51,4334.0,284.2275,284.4551,283.5248,283.5248,4334.0
2024-12-04 13:35:00,286.52,287.04,286.35,286.68,3666.0,283.5347,284.0493,283.3665,283.6931,3666.0
2024-12-04 13:40:00,286.84,287.12,286.52,287.03,4994.0,283.8514,284.1285,283.5347,284.0394,4994.0
2024-12-04 13:45:00,287.03,287.23,286.83,286.96,2330.0,284.0394,284.2373,283.8415,283.9702,2330.0
2024-12-04 13:50:00,286.96,287.23,286.74,287.19,5506.0,283.9702,284.2373,283.7525,284.1978,5506.0
2024-12-04 13:55:00,287.23,287.39,287.03,287.04,4791.0,284.2373,284.3957,284.0394,284.0493,4791.0
2024-12-04 14:00:00,286.96,287.42,286.85,286.98,10762.0,283.9702,284.4254,283.8613,283.99,10762.0
2024-12-04 14:05:00,286.92,287.37,286.57,287.03,13164.0,283.9306,284.3759,283.5842,284.0394,13164.0
2024-12-04 14:10:00,286.79,286.79,286.34,286.58,5576.0,283.8019,283.8019,283.3566,283.5941,5576.0
2024-12-04 14:15:00,286.58,286.72,286.24,286.49,13138.0,283.5941,283.7327,283.2577,283.5051,13138.0
2024-12-04 14:20:00,286.28,286.86,286.25,286.75,28311.0,283.2972,283.8712,283.2676,283.7623,28311.0
2024-12-04 14:25:00,286.94,287.38,286.57,287.17,4916.0,283.9504,284.3858,283.5842,284.178,4916.0
2024-12-04 14:30:00,287.16,287.16,286.74,286.99,7159.0,284.1681,284.1681,283.7525,283.9998,7159.0
2024-12-04 14:35:00,286.81,287.15,286.76,287.11,3877.0,283.8217,284.1582,283.7722,284.1186,3877.0
2024-12-04 14:40:00,286.94,286.94,286.61,286.7,4735.0,283.9504,283.9504,283.6238,283.7129,4735.0
2024-12-04 14:45:00,286.93,286.99,286.53,286.78,3949.0,283.9405,283.9998,283.5446,283.792,3949.0
2024-12-04 14:50:00,286.78,286.83,286.43,286.74,5568.0,283.792,283.8415,283.4457,283.7525,5568.0
2024-12-04 14:55:00,286.52,287.0,286.48,286.95,7875.0,283.5347,284.0097,283.4952,283.9603,7875.0
2024-12-04 15:00:00,286.95,287.04,286.72,286.88,9690.0,283.9603,284.0493,283.7327,283.891,9690.0
2024-12-04 15:05:00,286.88,287.05,286.56,286.73,5629.0,283.891,284.0592,283.5743,283.7426,5629.0
2024-12-04 15:10:00,286.73,287.18,286.73,286.89,3295.0,283.7426,284.1879,283.7426,283.9009,3295.0
2024-12-04 15:15:00,286.77,286.85,286.6,286.64,3055.0,283.7821,283.8613,283.6139,283.6535,3055.0
2024-12-04 15:20:00,286.64,286.94,286.64,286.86,5827.0,283.6535,283.9504,283.6535,283.8712,5827.0
2024-12-04 15:25:00,286.72,286.98,286.68,286.75,6987.0,283.7327,283.99,283.6931,283.7623,6987.0
2024-12-04 15:30:00,286.71,286.91,286.53,286.77,8461.0,283.7228,283.9207,283.5446,283.7821,8461.0
2024-12-04 15:35:00,286.8,287.26,286.57,287.16,13801.0,283.8118,284.267,283.5842,284.1681,13801.0
2024-12-04 15:40:00,286.97,287.17,286.87,286.87,6699.0,283.9801,284.178,283.8811,283.8811,6699.0
2024-12-04 15:45:00,286.9,287.21,286.7,287.19,10626.0,283.9108,284.2176,283.7129,284.1978,10626.0
2024-12-04 15:50:00,287.33,288.33,287.3,287.86,20884.0,284.3363,285.3259,284.3066,284.8608,20884.0
2024-12-04 15:55:00,287.79,288.1,287.15,288.07,65256.0,284.7915,285.0983,284.1582,285.0686,65256.0
2024-12-05 09:30:00,288.44,288.44,286.06,287.19,9235.0,285.4347,285.4347,283.0795,284.1978,9235.0
2024-12-05 09:35:00,286.63,286.67,285.01,285.12,4584.0,283.6436,283.6832,282.0405,282.1493,4584.0
2024-12-05 09:40:00,285.01,285.38,284.26,284.4,8417.0,282.0405,282.4066,281.2983,281.4368,8417.0
2024-12-05 09:45:00,284.3,285.08,283.84,284.6,8906.0,281.3379,282.1097,280.8827,281.6347,8906.0
2024-12-05 09:50:00,284.88,284.89,283.7,284.3,3191.0,281.9118,281.9217,280.7441,281.3379,3191.0
2024-12-05 09:55:00,284.35,284.99,284.34,284.84,3613.0,281.3874,282.0207,281.3775,281.8722,3613.0
2024-12-05 10:00:00,284.64,285.55,284.63,285.0,5567.0,281.6743,282.5749,281.6644,282.0306,5567.0
2024-12-05 10:05:00,284.8,285.38,283.75,283.75,9438.0,281.8327,282.4066,280.7936,280.7936,9438.0
2024-12-05 10:10:00,284.01,284.75,283.92,284.75,6219.0,281.0509,281.7832,280.9618,281.7832,6219.0
2024-12-05 10:15:00,284.54,284.65,283.99,284.14,11916.0,281.5754,281.6842,281.0311,281.1795,11916.0
2024-12-05 10:20:00,284.06,284.23,283.0,283.54,7471.0,281.1004,281.2686,280.0514,280.5858,7471.0
2024-12-05 10:25:00,283.47,283.69,282.83,282.9,10159.0,280.5165,280.7342,279.8832,279.9525,10159.0
2024-12-05 10:30:00,282.98,283.32,282.73,283.0,16471.0,280.0316,280.3681,279.7842,280.0514,16471.0
2024-12-05 10:35:00,283.03,283.3,282.74,283.3,20316.0,280.0811,280.3483,279.7941,280.3483,20316.0
2024-12-05 10:40:00,283.1,283.66,282.47,282.54,5936.0,280.1504,280.7045,279.5269,279.5962,5936.0
2024-12-05 10:45:00,282.84,282.95,282.5,282.82,6288.0,279.8931,280.0019,279.5566,279.8733,6288.0
2024-12-05 10:50:00,282.81,283.44,282.81,283.44,1751.0,279.8634,280.4868,279.8634,280.4868,1751.0
2024-12-05 10:55:00,283.06,283.23,283.0,283.22,1372.0,280.1108,280.279,280.0514,280.2691,1372.0
2024-12-05 11:00:00,283.24,283.34,282.98,282.98,2432.0,280.2889,280.3879,280.0316,280.0316,2432.0
2024-12-05 11:05:00,283.04,283.04,282.39,282.63,3800.0,280.091,280.091,279.4478,279.6853,3800.0
2024-12-05 11:10:00,282.7,283.78,282.7,283.44,9050.0,279.7545,280.8233,279.7545,280.4868,9050.0
2024-12-05 11:15:00,283.5,283.5,282.87,282.88,1656.0,280.5462,280.5462,279.9228,279.9327,1656.0
2024-12-05 11:20:00,282.58,282.84,282.53,282.59,4810.0,279.6358,279.8931,279.5863,279.6457,4810.0
2024-12-05 11:25:00,282.69,283.44,282.69,283.37,3090.0,279.7446,280.4868,279.7446,280.4176,3090.0
2024-12-05 11:30:00,283.36,283.5,283.05,283.28,2164.0,280.4077,280.5462,280.1009,280.3285,2164.0
2024-12-05 11:35:00,283.26,283.47,283.03,283.12,1545.0,280.3087,280.5165,280.0811,280.1702,1545.0
2024-12-05 11:40:00,283.25,283.65,282.94,283.55,4366.0,280.2988,280.6946,279.992,280.5957,4366.0
2024-12-05 11:45:00,283.54,283.55,283.02,283.18,2231.0,280.5858,280.5957,280.0712,280.2295,2231.0
2024-12-05 11:50:00,283.15,283.32,283.03,283.26,3605.0,280.1999,280.3681,280.0811,280.3087,3605.0
2024-12-05 11:55:00,283.3,283.78,283.3,283.6,1318.0,280.3483,280.8233,280.3483,280.6452,1318.0
2024-12-05 12:00:00,283.43,283.59,283.14,283.4,2786.0,280.4769,280.6353,280.19,280.4473,2786.0
2024-12-05 12:05:00,283.39,283.41,282.5,282.56,11011.0,280.4374,280.4571,279.5566,279.616,11011.0
2024-12-05 12:10:00,282.59,282.77,282.23,282.77,3048.0,279.6457,279.8238,279.2894,279.8238,3048.0
2024-12-05 12:15:00,282.57,282.9,282.47,282.58,2004.0,279.6259,279.9525,279.5269,279.6358,2004.0
2024-12-05 12:20:00,282.75,282.75,282.06,282.32,11949.0,279.804,279.804,279.1212,279.3785,11949.0
2024-12-05 12:25:00,282.29,282.78,282.28,282.54,9437.0,279.3488,279.8337,279.3389,279.5962,9437.0
2024-12-05 12:30:00,282.35,282.74,282.14,282.14,3834.0,279.4082,279.7941,279.2004,279.2004,3834.0
2024-12-05 12:35:00,282.12,282.65,281.91,282.31,3912.0,279.1806,279.7051,278.9728,279.3686,3912.0
2024-12-05 12:40:00,282.6,283.45,282.47,283.45,3971.0,279.6556,280.4967,279.5269,280.4967,3971.0
2024-12-05 12:45:00,283.46,283.81,283.42,283.62,2377.0,280.5066,280.853,280.467,280.665,2377.0
2024-12-05 12:50:00,283.67,284.25,283.62,284.0,6164.0,280.7144,281.2884,280.665,281.041,6164.0
2024-12-05 12:55:00,284.15,284.5,284.15,284.32,1474.0,281.1894,281.5358,281.1894,281.3577,1474.0
2024-12-05 13:00:00,284.38,284.39,283.9,284.06,3713.0,281.417,281.4269,280.942,281.1004,3713.0
2024-12-05 13:05:00,284.05,284.71,283.68,283.68,6001.0,281.0905,281.7436,280.7243,280.7243,6001.0
2024-12-05 13:10:00,283.95,283.95,283.66,283.66,600.0,280.9915,280.9915,280.7045,280.7045,600.0
2024-12-05 13:15:00,283.82,283.82,283.53,283.62,983.0,280.8629,280.8629,280.5759,280.665,983.0
2024-12-05 13:20:00,283.53,283.61,282.91,283.6,4386.0,280.5759,280.6551,279.9624,280.6452,4386.0
2024-12-05 13:25:00,283.49,283.83,283.49,283.65,3596.0,280.5363,280.8728,280.5363,280.6946,3596.0
2024-12-05 13:30:00,283.44,283.59,282.87,283.06,3019.0,280.4868,280.6353,279.9228,280.1108,3019.0
2024-12-05 13:35:00,283.26,283.26,282.35,282.35,5419.0,280.3087,280.3087,279.4082,279.4082,5419.0
2024-12-05 13:40:00,282.43,282.88,282.38,282.41,5536.0,279.4874,279.9327,279.4379,279.4676,5536.0
2024-12-05 13:45:00,282.66,282.97,282.41,282.95,6658.0,279.715,280.0217,279.4676,280.0019,6658.0
2024-12-05 13:50:00,282.96,283.0,282.86,282.87,580.0,280.0118,280.0514,279.9129,279.9228,580.0
2024-12-05 13:55:00,282.85,283.07,282.84,283.0,1664.0,279.903,280.1207,279.8931,280.0514,1664.0
2024-12-05 14:00:00,282.89,283.27,282.87,283.26,7530.0,279.9426,280.3186,279.9228,280.3087,7530.0
2024-12-05 14:05:00,283.13,283.41,283.13,283.32,2736.0,280.1801,280.4571,280.1801,280.3681,2736.0
2024-12-05 14:10:00,283.24,283.33,282.98,283.17,1743.0,280.2889,280.378,280.0316,280.2196,1743.0
2024-12-05 14:15:00,283.22,283.41,282.78,282.78,2525.0,280.2691,280.4571,279.8337,279.8337,2525.0
2024-12-05 14:20:00,282.78,283.26,282.78,282.84,15078.0,279.8337,280.3087,279.8337,279.8931,15078.0
2024-12-05 14:25:00,282.5,283.01,282.5,282.73,11800.0,279.5566,280.0613,279.5566,279.7842,11800.0
2024-12-05 14:30:00,282.8,282.8,282.6,282.73,2281.0,279.8535,279.8535,279.6556,279.7842,2281.0
2024-12-05 14:35:00,282.73,283.05,282.73,283.05,3275.0,279.7842,280.1009,279.7842,280.1009,3275.0
2024-12-05 14:40:00,283.05,283.33,283.04,283.31,2989.0,280.1009,280.378,280.091,280.3582,2989.0
2024-12-05 14:45:00,283.35,283.45,283.26,283.38,2402.0,280.3978,280.4967,280.3087,280.4275,2402.0
2024-12-05 14:50:00,283.49,283.67,283.35,283.62,3636.0,280.5363,280.7144,280.3978,280.665,3636.0
2024-12-05 14:55:00,283.62,283.72,283.4,283.4,2565.0,280.665,280.7639,280.4473,280.4473,2565.0
2024-12-05 15:00:00,283.39,283.55,283.17,283.17,1831.0,280.4374,280.5957,280.2196,280.2196,1831.0
2024-12-05 15:05:00,283.2,283.23,282.84,282.96,14959.0,280.2493,280.279,279.8931,280.0118,14959.0
2024-12-05 15:10:00,283.03,283.05,282.78,282.82,2150.0,280.0811,280.1009,279.8337,279.8733,2150.0
2024-12-05 15:15:00,282.85,283.2,282.73,283.1,6319.0,279.903,280.2493,279.7842,280.1504,6319.0
2024-12-05 15:20:00,283.06,283.33,283.05,283.33,2600.0,280.1108,280.378,280.1009,280.378,2600.0
2024-12-05 15:25:00,283.4,284.37,283.39,283.5,9191.0,280.4473,281.4071,280.4374,280.5462,9191.0
2024-12-05 15:30:00,283.2,283.29,283.05,283.19,2243.0,280.2493,280.3384,280.1009,280.2394,2243.0
2024-12-05 15:35:00,283.19,283.48,283.18,283.45,2611.0,280.2394,280.5264,280.2295,280.4967,2611.0
2024-12-05 15:40:00,283.34,283.69,283.17,283.27,9714.0,280.3879,280.7342,280.2196,280.3186,9714.0
2024-12-05 15:45:00,283.13,283.2,282.72,282.91,11599.0,280.1801,280.2493,279.7743,279.9624,11599.0
2024-12-05 15:50:00,283.02,283.72,282.87,283.34,13737.0,280.0712,280.7639,279.9228,280.3879,13737.0
2024-12-05 15:55:00,283.42,283.54,282.79,283.06,75354.0,280.467,280.5858,279.8436,280.1108,75354.0
2024-12-06 09:30:00,284.6,284.6,282.14,283.19,16191.0,281.6347,281.6347,279.2004,280.2394,16191.0
2024-12-06 09:35:00,283.99,283.99,282.05,282.22,3958.0,281.0311,281.0311,279.1113,279.2795,3958.0
2024-12-06 09:40:00,282.37,282.42,281.1,281.35,6070.0,279.428,279.4775,278.1712,278.4186,6070.0
2024-12-06 09:45:00,281.35,281.73,281.27,281.51,9032.0,278.4186,278.7947,278.3394,278.5769,9032.0
2024-12-06 09:50:00,281.24,281.46,280.86,281.46,11557.0,278.3098,278.5275,277.9337,278.5275,11557.0
2024-12-06 09:55:00,281.32,281.38,280.97,281.3,2812.0,278.3889,278.4483,278.0426,278.3691,2812.0
2024-12-06 10:00:00,281.3,281.55,280.7,281.32,5602.0,278.3691,278.6165,277.7754,278.3889,5602.0
2024-12-06 10:05:00,281.37,281.82,281.14,281.14,12419.0,278.4384,278.8837,278.2108,278.2108,12419.0
2024-12-06 10:10:00,281.15,281.54,280.75,281.17,7303.0,278.2207,278.6066,277.8249,278.2405,7303.0
2024-12-06 10:15:00,281.17,281.17,279.13,279.7,39519.0,278.2405,278.2405,276.2217,276.7858,39519.0
2024-12-06 10:20:00,279.7,280.29,279.34,279.81,15899.0,276.7858,277.3697,276.4296,276.8947,15899.0
2024-12-06 10:25:00,279.83,280.03,279.45,279.8,12356.0,276.9144,277.1124,276.5384,276.8848,12356.0
2024-12-06 10:30:00,279.63,279.98,279.16,279.19,13598.0,276.7165,277.0629,276.2514,276.2811,13598.0
2024-12-06 10:35:00,279.41,279.41,277.63,277.63,18407.0,276.4988,276.4988,274.7374,274.7374,18407.0
2024-12-06 10:40:00,277.36,278.23,276.95,277.52,17849.0,274.4702,275.3311,274.0645,274.6285,17849.0
2024-12-06 10:45:00,277.63,277.64,276.4,277.52,19710.0,274.7374,274.7473,273.5202,274.6285,19710.0
2024-12-06 10:50:00,277.53,277.53,276.65,277.08,5815.0,274.6384,274.6384,273.7676,274.1931,5815.0
2024-12-06 10:55:00,276.78,277.75,276.43,277.57,6727.0,273.8962,274.8561,273.5499,274.678,6727.0
2024-12-06 11:00:00,277.73,277.88,276.64,276.77,12411.0,274.8363,274.9848,273.7577,273.8863,12411.0
2024-12-06 11:05:00,276.72,276.95,275.81,275.82,9194.0,273.8369,274.0645,272.9363,272.9462,9194.0
2024-12-06 11:10:00,276.18,276.81,275.82,276.58,17371.0,273.3025,273.9259,272.9462,273.6983,17371.0
2024-12-06 11:15:00,276.75,277.11,275.0,275.18,14549.0,273.8665,274.2228,272.1348,272.3129,14549.0
2024-12-06 11:20:00,275.1,276.34,274.53,275.01,37690.0,272.2337,273.4608,271.6697,272.1447,37690.0
2024-12-06 11:25:00,275.31,277.62,275.31,277.62,20975.0,272.4415,274.7275,272.4415,274.7275,20975.0
2024-12-06 11:30:00,277.35,277.54,276.77,277.12,6055.0,274.4603,274.6483,273.8863,274.2327,6055.0
2024-12-06 11:35:00,277.22,277.96,277.21,277.65,4293.0,274.3316,275.0639,274.3217,274.7572,4293.0
2024-12-06 11:40:00,277.55,278.37,277.53,278.3,11365.0,274.6582,275.4697,274.6384,275.4004,11365.0
2024-12-06 11:45:00,278.3,278.55,278.01,278.44,12573.0,275.4004,275.6478,275.1134,275.5389,12573.0
2024-12-06 11:50:00,278.35,278.92,278.25,278.4,3832.0,275.4499,276.0139,275.3509,275.4993,3832.0
2024-12-06 11:55:00,278.47,278.87,278.36,278.71,6059.0,275.5686,275.9645,275.4598,275.8061,6059.0
2024-12-06 12:00:00,278.8,278.81,278.36,278.5,8781.0,275.8952,275.9051,275.4598,275.5983,8781.0
2024-12-06 12:05:00,278.5,278.78,278.36,278.78,7013.0,275.5983,275.8754,275.4598,275.8754,7013.0
2024-12-06 12:10:00,278.63,279.27,278.62,279.18,3683.0,275.727,276.3603,275.7171,276.2712,3683.0
2024-12-06 12:15:00,279.19,279.55,278.64,279.45,6698.0,276.2811,276.6374,275.7368,276.5384,6698.0
2024-12-06 12:20:00,279.58,280.0,279.36,279.41,13774.0,276.6671,277.0827,276.4493,276.4988,13774.0
2024-12-06 12:25:00,279.57,280.04,279.36,279.56,5741.0,276.6572,277.1223,276.4493,276.6473,5741.0
2024-12-06 12:30:00,279.63,280.09,279.57,279.97,6818.0,276.7165,277.1717,276.6572,277.053,6818.0
2024-12-06 12:35:00,279.88,280.3,279.79,280.11,7145.0,276.9639,277.3796,276.8749,277.1915,7145.0
2024-12-06 12:40:00,280.15,280.36,279.87,280.13,3337.0,277.2311,277.4389,276.954,277.2113,3337.0
2024-12-06 12:45:00,280.12,280.47,279.99,280.42,5617.0,277.2014,277.5478,277.0728,277.4983,5617.0
2024-12-06 12:50:00,280.0,280.67,280.0,280.41,6875.0,277.0827,277.7457,277.0827,277.4884,6875.0
2024-12-06 12:55:00,280.54,281.04,280.22,280.81,5234.0,277.6171,278.1118,277.3004,277.8842,5234.0
2024-12-06 13:00:00,280.82,281.32,280.62,281.32,13176.0,277.8941,278.3889,277.6962,278.3889,13176.0
2024-12-06 13:05:00,281.21,281.96,281.21,281.51,11168.0,278.2801,279.0223,278.2801,278.5769,11168.0
2024-12-06 13:10:00,281.51,281.86,281.51,281.62,3673.0,278.5769,278.9233,278.5769,278.6858,3673.0
2024-12-06 13:15:00,281.63,282.16,281.54,281.99,10875.0,278.6957,279.2202,278.6066,279.0519,10875.0
2024-12-06 13:20:00,281.99,282.17,281.62,281.96,7424.0,279.0519,279.2301,278.6858,279.0223,7424.0
2024-12-06 13:25:00,281.96,282.05,281.33,281.8,3921.0,279.0223,279.1113,278.3988,278.8639,3921.0
2024-12-06 13:30:00,281.73,282.46,281.67,281.76,9269.0,278.7947,279.517,278.7353,278.8243,9269.0
2024-12-06 13:35:00,282.06,282.48,282.06,282.29,2582.0,279.1212,279.5368,279.1212,279.3488,2582.0
2024-12-06 13:40:00,282.41,282.41,281.75,282.04,5623.0,279.4676,279.4676,278.8144,279.1014,5623.0
2024-12-06 13:45:00,282.03,282.17,281.97,282.0,1900.0,279.0915,279.2301,279.0322,279.0618,1900.0
2024-12-06 13:50:00,281.99,282.12,281.6,281.96,6791.0,279.0519,279.1806,278.666,279.0223,6791.0
2024-12-06 13:55:00,282.14,282.14,281.73,281.84,4819.0,279.2004,279.2004,278.7947,278.9035,4819.0
2024-12-06 14:00:00,281.85,282.08,281.69,282.0,5547.0,278.9134,279.141,278.7551,279.0618,5547.0
2024-12-06 14:05:00,282.07,282.44,282.07,282.44,4869.0,279.1311,279.4973,279.1311,279.4973,4869.0
2024-12-06 14:10:00,282.44,282.55,282.35,282.54,4276.0,279.4973,279.6061,279.4082,279.5962,4276.0
2024-12-06 14:15:00,282.53,282.6,282.35,282.53,1966.0,279.5863,279.6556,279.4082,279.5863,1966.0
2024-12-06 14:20:00,282.44,282.51,281.95,282.14,8838.0,279.4973,279.5665,279.0124,279.2004,8838.0
2024-12-06 14:25:00,282.14,282.15,281.64,281.73,6605.0,279.2004,279.2103,278.7056,278.7947,6605.0
2024-12-06 14:30:00,281.79,281.9,281.62,281.8,9422.0,278.854,278.9629,278.6858,278.8639,9422.0
2024-12-06 14:35:00,281.77,281.82,281.33,281.52,4621.0,278.8342,278.8837,278.3988,278.5868,4621.0
2024-12-06 14:40:00,281.52,281.62,280.98,281.26,8864.0,278.5868,278.6858,278.0525,278.3295,8864.0
2024-12-06 14:45:00,281.01,281.26,281.01,281.16,4872.0,278.0822,278.3295,278.0822,278.2306,4872.0
2024-12-06 14:50:00,281.17,281.64,281.08,281.54,6195.0,278.2405,278.7056,278.1514,278.6066,6195.0
2024-12-06 14:55:00,281.42,281.59,281.15,281.27,4562.0,278.4879,278.6561,278.2207,278.3394,4562.0
2024-12-06 15:00:00,281.27,281.47,281.01,281.12,4016.0,278.3394,278.5374,278.0822,278.191,4016.0
2024-12-06 15:05:00,281.16,281.21,280.93,281.11,5309.0,278.2306,278.2801,278.003,278.1811,5309.0
2024-12-06 15:10:00,281.11,281.29,280.75,281.29,4867.0,278.1811,278.3592,277.8249,278.3592,4867.0
2024-12-06 15:15:00,281.29,281.29,280.65,280.65,3792.0,278.3592,278.3592,277.7259,277.7259,3792.0
2024-12-06 15:20:00,280.78,280.94,280.5,280.57,5130.0,277.8546,278.0129,277.5775,277.6467,5130.0
2024-12-06 15:25:00,280.59,281.1,280.41,280.96,28524.0,277.6665,278.1712,277.4884,278.0327,28524.0
2024-12-06 15:30:00,281.13,281.29,280.98,280.98,26058.0,278.2009,278.3592,278.0525,278.0525,26058.0
2024-12-06 15:35:00,281.07,281.37,280.83,281.22,9132.0,278.1415,278.4384,277.904,278.29,9132.0
2024-12-06 15:40:00,281.29,281.42,281.1,281.32,16045.0,278.3592,278.4879,278.1712,278.3889,16045.0
2024-12-06 15:45:00,281.26,281.52,281.2,281.4,15920.0,278.3295,278.5868,278.2702,278.4681,15920.0
2024-12-06 15:50:00,281.6,281.66,280.7,280.87,39700.0,278.666,278.7254,277.7754,277.9436,39700.0
2024-12-06 15:55:00,280.99,281.95,280.84,281.68,93706.0,278.0624,279.0124,277.9139,278.7452,93706.0
2024-12-09 09:30:00,282.31,283.28,281.87,282.55,14117.0,279.3686,280.3285,278.9332,279.6061,14117.0
2024-12-09 09:35:00,282.99,283.88,282.39,282.4,5284.0,280.0415,280.9223,279.4478,279.4577,5284.0
2024-12-09 09:40:00,282.55,282.82,282.52,282.53,1136.0,279.6061,279.8733,279.5764,279.5863,1136.0
2024-12-09 09:45:00,282.76,283.93,282.36,283.65,7515.0,279.8139,280.9717,279.4181,280.6946,7515.0
2024-12-09 09:50:00,283.65,284.58,283.22,283.76,32849.0,280.6946,281.615,280.2691,280.8035,32849.0
2024-12-09 09:55:00,283.78,283.78,283.36,283.57,2263.0,280.8233,280.8233,280.4077,280.6155,2263.0
2024-12-09 10:00:00,283.57,283.87,283.35,283.5,4923.0,280.6155,280.9124,280.3978,280.5462,4923.0
2024-12-09 10:05:00,283.77,283.82,283.25,283.52,7042.0,280.8134,280.8629,280.2988,280.566,7042.0
2024-12-09 10:10:00,283.94,284.57,283.57,284.03,6115.0,280.9816,281.6051,280.6155,281.0707,6115.0
2024-12-09 10:15:00,283.7,284.02,283.2,283.36,5600.0,280.7441,281.0608,280.2493,280.4077,5600.0
2024-12-09 10:20:00,283.25,283.97,283.25,283.6,11720.0,280.2988,281.0113,280.2988,280.6452,11720.0
2024-12-09 10:25:00,283.6,284.82,283.57,284.44,22754.0,280.6452,281.8525,280.6155,281.4764,22754.0
2024-12-09 10:30:00,284.3,284.57,284.0,284.18,10562.0,281.3379,281.6051,281.041,281.2191,10562.0
2024-12-09 10:35:00,284.06,285.16,284.06,284.66,8778.0,281.1004,282.1889,281.1004,281.6941,8778.0
2024-12-09 10:40:00,284.79,284.8,283.48,283.74,2670.0,281.8228,281.8327,280.5264,280.7837,2670.0
2024-12-09 10:45:00,283.8,284.08,283.4,284.08,5801.0,280.8431,281.1202,280.4473,281.1202,5801.0
2024-12-09 10:50:00,284.51,285.05,284.16,285.05,2484.0,281.5457,282.0801,281.1993,282.0801,2484.0
2024-12-09 10:55:00,284.86,285.2,284.62,285.2,3977.0,281.892,282.2285,281.6545,282.2285,3977.0
2024-12-09 11:00:00,285.14,285.45,284.73,285.45,6159.0,282.1691,282.4759,281.7634,282.4759,6159.0
2024-12-09 11:05:00,285.4,285.4,284.27,284.28,3287.0,282.4264,282.4264,281.3082,281.3181,3287.0
2024-12-09 11:10:00,284.27,285.0,284.27,285.0,2746.0,281.3082,282.0306,281.3082,282.0306,2746.0
2024-12-09 11:15:00,285.43,285.55,284.88,285.17,2578.0,282.4561,282.5749,281.9118,282.1988,2578.0
2024-12-09 11:20:00,285.21,285.47,285.1,285.15,1725.0,282.2384,282.4957,282.1295,282.179,1725.0
2024-12-09 11:25:00,285.16,285.5,284.74,285.48,2698.0,282.1889,282.5254,281.7733,282.5056,2698.0
2024-12-09 11:30:00,285.12,285.13,284.83,284.88,1821.0,282.1493,282.1592,281.8624,281.9118,1821.0
2024-12-09 11:35:00,284.9,284.9,284.85,284.85,423.0,281.9316,281.9316,281.8821,281.8821,423.0
2024-12-09 11:40:00,285.07,285.89,285.07,285.66,2518.0,282.0999,282.9113,282.0999,282.6837,2518.0
2024-12-09 11:45:00,285.7,285.86,285.3,285.31,4338.0,282.7233,282.8816,282.3275,282.3374,4338.0
2024-12-09 11:50:00,285.02,285.36,284.92,285.12,2368.0,282.0504,282.3868,281.9514,282.1493,2368.0
2024-12-09 11:55:00,285.1,285.1,284.77,284.78,1296.0,282.1295,282.1295,281.803,281.8129,1296.0
2024-12-09 12:00:00,285.05,285.05,284.36,284.68,10924.0,282.0801,282.0801,281.3973,281.7139,10924.0
2024-12-09 12:05:00,284.5,284.5,284.33,284.33,1423.0,281.5358,281.5358,281.3676,281.3676,1423.0
2024-12-09 12:10:00,284.49,284.49,284.17,284.17,1242.0,281.5259,281.5259,281.2092,281.2092,1242.0
2024-12-09 12:15:00,284.13,284.19,283.63,283.93,4299.0,281.1696,281.229,280.6749,280.9717,4299.0
2024-12-09 12:20:00,283.91,284.0,283.9,284.0,339.0,280.9519,281.041,280.942,281.041,339.0
2024-12-09 12:25:00,283.99,284.12,283.69,283.73,6556.0,281.0311,281.1598,280.7342,280.7738,6556.0
2024-12-09 12:30:00,283.81,284.34,283.68,283.88,1857.0,280.853,281.3775,280.7243,280.9223,1857.0
2024-12-09 12:35:00,284.32,284.95,284.17,284.95,3131.0,281.3577,281.9811,281.2092,281.9811,3131.0
2024-12-09 12:40:00,284.83,285.13,284.71,284.73,3407.0,281.8624,282.1592,281.7436,281.7634,3407.0
2024-12-09 12:45:00,284.72,284.94,284.53,284.6,702.0,281.7535,281.9712,281.5655,281.6347,702.0
2024-12-09 12:50:00,284.73,285.0,284.7,284.98,2105.0,281.7634,282.0306,281.7337,282.0108,2105.0
2024-12-09 12:55:00,285.06,285.26,283.97,284.0,3407.0,282.09,282.2879,281.0113,281.041,3407.0
2024-12-09 13:00:00,283.93,284.37,283.93,284.24,2400.0,280.9717,281.4071,280.9717,281.2785,2400.0
2024-12-09 13:05:00,284.24,284.41,284.11,284.25,1392.0,281.2785,281.4467,281.1499,281.2884,1392.0
2024-12-09 13:10:00,284.11,284.21,284.11,284.21,830.0,281.1499,281.2488,281.1499,281.2488,830.0
2024-12-09 13:15:00,284.36,284.36,284.04,284.04,772.0,281.3973,281.3973,281.0806,281.0806,772.0
2024-12-09 13:20:00,284.13,284.26,283.75,284.26,4580.0,281.1696,281.2983,280.7936,281.2983,4580.0
2024-12-09 13:25:00,284.21,284.36,284.21,284.21,1306.0,281.2488,281.3973,281.2488,281.2488,1306.0
2024-12-09 13:30:00,284.01,284.54,284.01,284.54,2335.0,281.0509,281.5754,281.0509,281.5754,2335.0
2024-12-09 13:35:00,284.59,284.59,284.33,284.44,1984.0,281.6249,281.6249,281.3676,281.4764,1984.0
2024-12-09 13:40:00,284.43,284.6,284.41,284.6,850.0,281.4665,281.6347,281.4467,281.6347,850.0
2024-12-09 13:45:00,284.88,285.75,284.81,285.53,9418.0,281.9118,282.7728,281.8426,282.5551,9418.0
2024-12-09 13:50:00,285.74,287.34,285.74,287.09,25053.0,282.7629,284.3462,282.7629,284.0988,25053.0
2024-12-09 13:55:00,286.89,287.57,286.88,287.31,30855.0,283.9009,284.5738,283.891,284.3165,30855.0
2024-12-09 14:00:00,287.13,287.36,286.83,287.12,16685.0,284.1384,284.366,283.8415,284.1285,16685.0
2024-12-09 14:05:00,286.95,288.0,286.78,286.78,31338.0,283.9603,284.9993,283.792,283.792,31338.0
2024-12-09 14:10:00,286.72,287.32,286.6,287.29,1522.0,283.7327,284.3264,283.6139,284.2967,1522.0
2024-12-09 14:15:00,287.22,288.0,287.22,288.0,19861.0,284.2275,284.9993,284.2275,284.9993,19861.0
2024-12-09 14:20:00,288.46,288.92,288.16,288.83,4944.0,285.4545,285.9097,285.1577,285.8207,4944.0
2024-12-09 14:25:00,288.95,288.99,288.42,288.77,3489.0,285.9394,285.979,285.4149,285.7613,3489.0
2024-12-09 14:30:00,288.77,288.96,288.46,288.49,3412.0,285.7613,285.9493,285.4545,285.4842,3412.0
2024-12-09 14:35:00,288.69,288.83,288.55,288.59,3712.0,285.6821,285.8207,285.5436,285.5832,3712.0
2024-12-09 14:40:00,288.5,288.51,287.73,287.77,4988.0,285.4941,285.504,284.7321,284.7717,4988.0
2024-12-09 14:45:00,287.67,288.06,287.66,287.8,2470.0,284.6728,285.0587,284.6629,284.8014,2470.0
2024-12-09 14:50:00,287.68,287.81,287.38,287.62,2690.0,284.6827,284.8113,284.3858,284.6233,2690.0
2024-12-09 14:55:00,287.37,287.74,287.36,287.57,2644.0,284.3759,284.742,284.366,284.5738,2644.0
2024-12-09 15:00:00,287.4,287.77,287.13,287.13,3078.0,284.4056,284.7717,284.1384,284.1384,3078.0
2024-12-09 15:05:00,287.15,287.35,287.13,287.35,1294.0,284.1582,284.3561,284.1384,284.3561,1294.0
2024-12-09 15:10:00,287.35,287.39,287.07,287.15,4279.0,284.3561,284.3957,284.079,284.1582,4279.0
2024-12-09 15:15:00,286.93,286.93,286.59,286.6,2457.0,283.9405,283.9405,283.604,283.6139,2457.0
2024-12-09 15:20:00,286.64,286.87,286.49,286.71,4868.0,283.6535,283.8811,283.5051,283.7228,4868.0
2024-12-09 15:25:00,286.81,287.03,286.66,287.03,2746.0,283.8217,284.0394,283.6733,284.0394,2746.0
2024-12-09 15:30:00,287.03,287.37,286.78,287.37,5152.0,284.0394,284.3759,283.792,284.3759,5152.0
2024-12-09 15:35:00,287.29,287.37,287.04,287.05,2119.0,284.2967,284.3759,284.0493,284.0592,2119.0
2024-12-09 15:40:00,287.04,287.15,286.77,286.77,5258.0,284.0493,284.1582,283.7821,283.7821,5258.0
2024-12-09 15:45:00,286.73,287.12,286.59,286.79,9854.0,283.7426,284.1285,283.604,283.8019,9854.0
2024-12-09 15:50:00,286.87,287.42,286.07,286.14,15167.0,283.8811,284.4254,283.0894,283.1587,15167.0
2024-12-09 15:55:00,286.17,286.4,285.8,286.25,45269.0,283.1884,283.416,282.8222,283.2676,45269.0
2024-12-10 09:30:00,287.01,288.2,285.2,285.48,18719.0,284.0196,285.1972,282.2285,282.5056,18719.0
2024-12-10 09:35:00,285.56,287.0,285.33,286.18,3575.0,282.5847,284.0097,282.3571,283.1983,3575.0
2024-12-10 09:40:00,285.57,286.99,285.57,286.62,1971.0,282.5946,283.9998,282.5946,283.6337,1971.0
2024-12-10 09:45:00,286.67,286.96,286.02,286.51,5286.0,283.6832,283.9702,283.04,283.5248,5286.0
2024-12-10 09:50:00,286.0,286.21,284.78,285.18,10360.0,283.0202,283.228,281.8129,282.2087,10360.0
2024-12-10 09:55:00,285.18,286.6,285.18,286.6,5471.0,282.2087,283.6139,282.2087,283.6139,5471.0
2024-12-10 10:00:00,286.31,286.74,285.58,286.74,10857.0,283.3269,283.7525,282.6045,283.7525,10857.0
2024-12-10 10:05:00,286.47,287.26,285.94,286.29,51432.0,283.4853,284.267,282.9608,283.3071,51432.0
2024-12-10 10:10:00,286.16,286.69,286.01,286.69,7562.0,283.1785,283.703,283.0301,283.703,7562.0
2024-12-10 10:15:00,286.82,287.3,286.6,287.12,2426.0,283.8316,284.3066,283.6139,284.1285,2426.0
2024-12-10 10:20:00,287.56,287.93,287.21,287.61,3756.0,284.5639,284.9301,284.2176,284.6134,3756.0
2024-12-10 10:25:00,288.03,288.1,287.4,287.5,5548.0,285.029,285.0983,284.4056,284.5045,5548.0
2024-12-10 10:30:00,287.55,287.89,287.32,287.79,9192.0,284.554,284.8905,284.3264,284.7915,9192.0
2024-12-10 10:35:00,287.89,288.09,287.67,287.67,3125.0,284.8905,285.0884,284.6728,284.6728,3125.0
2024-12-10 10:40:00,287.84,287.96,287.79,287.96,2130.0,284.841,284.9597,284.7915,284.9597,2130.0
2024-12-10 10:45:00,287.71,288.2,287.55,287.97,5273.0,284.7123,285.1972,284.554,284.9696,5273.0
2024-12-10 10:50:00,287.78,288.15,287.17,288.15,2120.0,284.7816,285.1478,284.178,285.1478,2120.0
2024-12-10 10:55:00,288.1,288.77,288.1,288.4,8389.0,285.0983,285.7613,285.0983,285.3952,8389.0
2024-12-10 11:00:00,288.5,289.22,288.37,289.22,2647.0,285.4941,286.2066,285.3655,286.2066,2647.0
2024-12-10 11:05:00,289.25,289.78,289.03,289.33,9046.0,286.2363,286.7608,286.0186,286.3155,9046.0
2024-12-10 11:10:00,289.34,289.69,289.06,289.47,2505.0,286.3254,286.6717,286.0483,286.454,2505.0
2024-12-10 11:15:00,289.32,289.57,289.15,289.16,1942.0,286.3056,286.553,286.1373,286.1472,1942.0
2024-12-10 11:20:00,289.19,290.25,288.84,290.25,8151.0,286.1769,287.2259,285.8306,287.2259,8151.0
2024-12-10 11:25:00,290.31,290.64,290.07,290.64,2537.0,287.2853,287.6118,287.0478,287.6118,2537.0
2024-12-10 11:30:00,290.14,290.5,290.09,290.09,3074.0,287.117,287.4733,287.0675,287.0675,3074.0
2024-12-10 11:35:00,290.29,290.48,289.72,290.32,2851.0,287.2655,287.4535,286.7014,287.2952,2851.0
2024-12-10 11:40:00,290.1,290.4,290.08,290.4,1617.0,287.0774,287.3743,287.0577,287.3743,1617.0
2024-12-10 11:45:00,290.4,290.61,290.16,290.16,2862.0,287.3743,287.5821,287.1368,287.1368,2862.0
2024-12-10 11:50:00,290.23,290.61,289.8,290.25,7265.0,287.2061,287.5821,286.7806,287.2259,7265.0
2024-12-10 11:55:00,290.25,290.75,290.05,290.05,4779.0,287.2259,287.7207,287.028,287.028,4779.0
2024-12-10 12:00:00,289.8,290.09,289.6,289.75,4385.0,286.7806,287.0675,286.5827,286.7311,4385.0
2024-12-10 12:05:00,289.68,289.68,289.3,289.31,1386.0,286.6618,286.6618,286.2858,286.2957,1386.0
2024-12-10 12:10:00,289.69,289.69,289.27,289.3,2107.0,286.6717,286.6717,286.2561,286.2858,2107.0
2024-12-10 12:15:00,289.28,289.28,288.51,288.51,3982.0,286.266,286.266,285.504,285.504,3982.0
2024-12-10 12:20:00,288.38,288.38,287.61,288.17,2767.0,285.3754,285.3754,284.6134,285.1676,2767.0
2024-12-10 12:25:00,288.11,288.43,288.11,288.43,953.0,285.1082,285.4248,285.1082,285.4248,953.0
2024-12-10 12:30:00,288.64,289.16,288.64,289.01,2507.0,285.6327,286.1472,285.6327,285.9988,2507.0
2024-12-10 12:35:00,288.84,288.84,288.6,288.78,869.0,285.8306,285.8306,285.5931,285.7712,869.0
2024-12-10 12:40:00,288.92,289.09,288.66,288.99,861.0,285.9097,286.078,285.6524,285.979,861.0
2024-12-10 12:45:00,288.96,289.12,288.79,288.97,1117.0,285.9493,286.1077,285.7811,285.9592,1117.0
2024-12-10 12:50:00,289.1,289.25,288.88,288.88,2320.0,286.0879,286.2363,285.8702,285.8702,2320.0
2024-12-10 12:55:00,288.93,288.95,288.66,288.76,1617.0,285.9196,285.9394,285.6524,285.7514,1617.0
2024-12-10 13:00:00,288.71,288.93,288.37,288.41,2691.0,285.7019,285.9196,285.3655,285.4051,2691.0
2024-12-10 13:05:00,288.33,288.35,287.95,288.0,1200.0,285.3259,285.3457,284.9498,284.9993,1200.0
2024-12-10 13:10:00,287.97,288.36,287.96,288.15,2264.0,284.9696,285.3556,284.9597,285.1478,2264.0
2024-12-10 13:15:00,288.32,288.54,288.32,288.54,966.0,285.316,285.5337,285.316,285.5337,966.0
2024-12-10 13:20:00,288.54,288.55,288.25,288.38,3102.0,285.5337,285.5436,285.2467,285.3754,3102.0
2024-12-10 13:25:00,288.54,289.23,288.39,289.23,3742.0,285.5337,286.2165,285.3853,286.2165,3742.0
2024-12-10 13:30:00,289.23,289.38,288.98,289.0,1591.0,286.2165,286.3649,285.9691,285.9889,1591.0
2024-12-10 13:35:00,289.0,289.01,288.57,288.57,2128.0,285.9889,285.9988,285.5634,285.5634,2128.0
2024-12-10 13:40:00,288.6,288.89,288.6,288.68,1334.0,285.5931,285.8801,285.5931,285.6722,1334.0
2024-12-10 13:45:00,288.89,289.08,288.73,289.04,3298.0,285.8801,286.0681,285.7217,286.0285,3298.0
2024-12-10 13:50:00,288.66,288.78,288.25,288.25,2981.0,285.6524,285.7712,285.2467,285.2467,2981.0
2024-12-10 13:55:00,287.93,288.5,287.9,287.94,5751.0,284.9301,285.4941,284.9004,284.9399,5751.0
2024-12-10 14:00:00,287.94,288.43,287.88,288.1,5300.0,284.9399,285.4248,284.8806,285.0983,5300.0
2024-12-10 14:05:00,288.08,288.28,287.63,287.83,3431.0,285.0785,285.2764,284.6332,284.8311,3431.0
2024-12-10 14:10:00,287.86,288.06,287.5,287.74,1658.0,284.8608,285.0587,284.5045,284.742,1658.0
2024-12-10 14:15:00,287.71,287.93,287.71,287.75,1689.0,284.7123,284.9301,284.7123,284.7519,1689.0
2024-12-10 14:20:00,287.93,288.05,287.74,287.79,1390.0,284.9301,285.0488,284.742,284.7915,1390.0
2024-12-10 14:25:00,287.85,287.85,287.58,287.8,4610.0,284.8509,284.8509,284.5837,284.8014,4610.0
2024-12-10 14:30:00,287.72,287.72,287.05,287.06,14750.0,284.7222,284.7222,284.0592,284.0691,14750.0
2024-12-10 14:35:00,287.03,288.13,287.03,287.94,2432.0,284.0394,285.128,284.0394,284.9399,2432.0
2024-12-10 14:40:00,287.94,288.02,287.74,288.02,1471.0,284.9399,285.0191,284.742,285.0191,1471.0
2024-12-10 14:45:00,287.97,288.42,287.97,288.22,5651.0,284.9696,285.4149,284.9696,285.217,5651.0
2024-12-10 14:50:00,288.24,288.24,287.85,287.85,2388.0,285.2368,285.2368,284.8509,284.8509,2388.0
2024-12-10 14:55:00,287.87,288.19,287.87,288.05,3516.0,284.8707,285.1873,284.8707,285.0488,3516.0
2024-12-10 15:00:00,287.93,288.24,287.66,287.66,4575.0,284.9301,285.2368,284.6629,284.6629,4575.0
2024-12-10 15:05:00,287.64,287.91,287.41,287.56,4120.0,284.6431,284.9103,284.4155,284.5639,4120.0
2024-12-10 15:10:00,287.61,287.7,287.6,287.64,1055.0,284.6134,284.7025,284.6035,284.6431,1055.0
2024-12-10 15:15:00,287.56,287.57,287.22,287.27,2880.0,284.5639,284.5738,284.2275,284.2769,2880.0
2024-12-10 15:20:00,287.31,287.42,287.1,287.22,3440.0,284.3165,284.4254,284.1087,284.2275,3440.0
2024-12-10 15:25:00,287.22,287.39,287.15,287.15,1825.0,284.2275,284.3957,284.1582,284.1582,1825.0
2024-12-10 15:30:00,287.05,287.17,286.0,286.65,12746.0,284.0592,284.178,283.0202,283.6634,12746.0
2024-12-10 15:35:00,286.74,287.12,286.52,286.8,5433.0,283.7525,284.1285,283.5347,283.8118,5433.0
2024-12-10 15:40:00,286.89,287.18,286.89,287.01,5158.0,283.9009,284.1879,283.9009,284.0196,5158.0
2024-12-10 15:45:00,286.98,286.98,286.34,286.49,5388.0,283.99,283.99,283.3566,283.5051,5388.0
2024-12-10 15:50:00,286.33,286.74,286.13,286.23,15140.0,283.3467,283.7525,283.1488,283.2478,15140.0
2024-12-10 15:55:00,286.23,286.36,285.5,285.9,60150.0,283.2478,283.3764,282.5254,282.9212,60150.0
2024-12-11 09:30:00,283.21,288.16,283.21,284.62,13339.0,280.2592,285.1577,280.2592,281.6545,13339.0
2024-12-11 09:35:00,285.05,285.42,280.0,280.0,8318.0,282.0801,282.4462,277.0827,277.0827,8318.0
2024-12-11 09:40:00,280.26,280.32,277.36,279.97,14665.0,277.34,277.3993,274.4702,277.053,14665.0
2024-12-11 09:45:00,280.41,282.0,279.53,280.31,17873.0,277.4884,279.0618,276.6176,277.3894,17873.0
2024-12-11 09:50:00,280.31,281.17,279.49,279.95,10270.0,277.3894,278.2405,276.578,277.0332,10270.0
2024-12-11 09:55:00,280.49,280.54,279.07,279.99,14130.0,277.5676,277.6171,276.1624,277.0728,14130.0
2024-12-11 10:00:00,279.99,279.99,279.0,279.47,7886.0,277.0728,277.0728,276.0931,276.5582,7886.0
2024-12-11 10:05:00,279.27,279.51,278.0,278.88,18396.0,276.3603,276.5978,275.1035,275.9743,18396.0
2024-12-11 10:10:00,278.56,279.95,278.56,279.06,13485.0,275.6577,277.0332,275.6577,276.1525,13485.0
2024-12-11 10:15:00,278.81,279.41,278.5,279.0,5462.0,275.9051,276.4988,275.5983,276.0931,5462.0
2024-12-11 10:20:00,279.0,279.66,279.0,279.29,2749.0,276.0931,276.7462,276.0931,276.3801,2749.0
2024-12-11 10:25:00,279.95,280.0,278.58,278.64,5507.0,277.0332,277.0827,275.6775,275.7368,5507.0
2024-12-11 10:30:00,279.1,279.52,278.62,278.81,6249.0,276.1921,276.6077,275.7171,275.9051,6249.0
2024-12-11 10:35:00,278.7,279.01,278.05,278.4,32435.0,275.7962,276.103,275.153,275.4993,32435.0
2024-12-11 10:40:00,278.64,278.7,278.4,278.69,2110.0,275.7368,275.7962,275.4993,275.7863,2110.0
2024-12-11 10:45:00,278.68,278.68,278.09,278.24,12272.0,275.7764,275.7764,275.1926,275.341,12272.0
2024-12-11 10:50:00,278.38,278.51,277.85,278.44,14206.0,275.4796,275.6082,274.9551,275.5389,14206.0
2024-12-11 10:55:00,278.53,279.0,277.29,277.35,12278.0,275.628,276.0931,274.4009,274.4603,12278.0
2024-12-11 11:00:00,277.39,277.68,277.0,277.0,9470.0,274.4999,274.7868,274.1139,274.1139,9470.0
2024-12-11 11:05:00,276.64,277.15,276.36,276.61,3139.0,273.7577,274.2624,273.4806,273.728,3139.0
2024-12-11 11:10:00,276.39,276.71,275.73,275.73,4761.0,273.5103,273.827,272.8572,272.8572,4761.0
2024-12-11 11:15:00,275.72,276.94,275.62,276.94,9477.0,272.8473,274.0546,272.7483,274.0546,9477.0
2024-12-11 11:20:00,276.9,277.36,276.32,276.59,7867.0,274.015,274.4702,273.441,273.7082,7867.0
2024-12-11 11:25:00,276.78,276.91,276.1,276.5,5726.0,273.8962,274.0249,273.2233,273.6191,5726.0
2024-12-11 11:30:00,276.16,276.74,276.1,276.31,8215.0,273.2827,273.8566,273.2233,273.4311,8215.0
2024-12-11 11:35:00,276.41,277.74,276.33,276.8,23817.0,273.5301,274.8462,273.4509,273.916,23817.0
2024-12-11 11:40:00,277.39,278.66,277.32,278.06,9047.0,274.4999,275.7566,274.4306,275.1629,9047.0
2024-12-11 11:45:00,278.32,278.42,278.11,278.42,2310.0,275.4202,275.5191,275.2124,275.5191,2310.0
2024-12-11 11:50:00,278.5,278.72,278.09,278.3,7846.0,275.5983,275.816,275.1926,275.4004,7846.0
2024-12-11 11:55:00,278.3,278.41,278.04,278.07,7245.0,275.4004,275.5092,275.1431,275.1728,7245.0
2024-12-11 12:00:00,278.07,278.93,277.95,278.86,6476.0,275.1728,276.0238,275.054,275.9546,6476.0
2024-12-11 12:05:00,278.86,278.86,278.28,278.5,3329.0,275.9546,275.9546,275.3806,275.5983,3329.0
2024-12-11 12:10:00,278.46,278.54,278.4,278.53,1676.0,275.5587,275.6379,275.4993,275.628,1676.0
2024-12-11 12:15:00,278.4,278.43,277.91,277.91,8990.0,275.4993,275.529,275.0145,275.0145,8990.0
2024-12-11 12:20:00,278.06,278.21,277.88,278.01,5079.0,275.1629,275.3113,274.9848,275.1134,5079.0
2024-12-11 12:25:00,278.01,278.16,277.88,277.99,4611.0,275.1134,275.2618,274.9848,275.0936,4611.0
2024-12-11 12:30:00,278.01,278.14,277.61,277.68,15419.0,275.1134,275.2421,274.7176,274.7868,15419.0
2024-12-11 12:35:00,277.62,278.04,277.55,277.9,3365.0,274.7275,275.1431,274.6582,275.0046,3365.0
2024-12-11 12:40:00,278.0,278.29,277.9,278.29,7023.0,275.1035,275.3905,275.0046,275.3905,7023.0
2024-12-11 12:45:00,278.32,278.5,277.96,278.17,5239.0,275.4202,275.5983,275.0639,275.2717,5239.0
2024-12-11 12:50:00,278.16,278.4,278.01,278.26,5528.0,275.2618,275.4993,275.1134,275.3608,5528.0
2024-12-11 12:55:00,278.31,278.32,278.21,278.31,2576.0,275.4103,275.4202,275.3113,275.4103,2576.0
2024-12-11 13:00:00,278.15,278.6,278.07,278.31,3588.0,275.252,275.6973,275.1728,275.4103,3588.0
2024-12-11 13:05:00,278.31,278.58,278.25,278.58,1799.0,275.4103,275.6775,275.3509,275.6775,1799.0
2024-12-11 13:10:00,278.62,278.88,278.52,278.59,5455.0,275.7171,275.9743,275.6181,275.6874,5455.0
2024-12-11 13:15:00,278.82,278.91,278.59,278.81,2665.0,275.915,276.004,275.6874,275.9051,2665.0
2024-12-11 13:20:00,278.79,278.84,278.79,278.84,680.0,275.8853,275.9348,275.8853,275.9348,680.0
2024-12-11 13:25:00,278.7,278.75,278.64,278.75,1438.0,275.7962,275.8457,275.7368,275.8457,1438.0
2024-12-11 13:30:00,278.75,278.81,278.11,278.2,6932.0,275.8457,275.9051,275.2124,275.3014,6932.0
2024-12-11 13:35:00,278.1,278.34,278.0,278.03,3511.0,275.2025,275.44,275.1035,275.1332,3511.0
2024-12-11 13:40:00,278.28,278.28,277.67,277.67,3942.0,275.3806,275.3806,274.777,274.777,3942.0
2024-12-11 13:45:00,277.57,277.91,277.24,277.77,3522.0,274.678,275.0145,274.3514,274.8759,3522.0
2024-12-11 13:50:00,277.97,277.97,277.51,277.74,2545.0,275.0738,275.0738,274.6186,274.8462,2545.0
2024-12-11 13:55:00,277.65,278.05,277.65,278.0,6403.0,274.7572,275.153,274.7572,275.1035,6403.0
2024-12-11 14:00:00,277.81,278.13,277.81,277.98,7538.0,274.9155,275.2322,274.9155,275.0837,7538.0
2024-12-11 14:05:00,278.0,278.11,277.88,278.06,5478.0,275.1035,275.2124,274.9848,275.1629,5478.0
2024-12-11 14:10:00,278.06,278.27,277.91,278.24,4157.0,275.1629,275.3707,275.0145,275.341,4157.0
2024-12-11 14:15:00,278.25,278.73,278.23,278.44,5817.0,275.3509,275.8259,275.3311,275.5389,5817.0
2024-12-11 14:20:00,278.46,278.7,278.3,278.43,8783.0,275.5587,275.7962,275.4004,275.529,8783.0
2024-12-11 14:25:00,278.51,278.55,278.26,278.54,3475.0,275.6082,275.6478,275.3608,275.6379,3475.0
2024-12-11 14:30:00,278.69,279.07,278.51,278.83,6431.0,275.7863,276.1624,275.6082,275.9249,6431.0
2024-12-11 14:35:00,278.97,279.06,278.77,278.8,6130.0,276.0634,276.1525,275.8655,275.8952,6130.0
2024-12-11 14:40:00,278.73,279.05,278.73,278.89,2918.0,275.8259,276.1426,275.8259,275.9842,2918.0
2024-12-11 14:45:00,278.93,279.09,278.73,279.05,12445.0,276.0238,276.1822,275.8259,276.1426,12445.0
2024-12-11 14:50:00,279.09,279.23,278.89,279.22,17658.0,276.1822,276.3207,275.9842,276.3108,17658.0
2024-12-11 14:55:00,279.24,279.25,278.03,278.33,11775.0,276.3306,276.3405,275.1332,275.4301,11775.0
2024-12-11 15:00:00,278.25,278.67,278.03,278.22,5463.0,275.3509,275.7665,275.1332,275.3212,5463.0
2024-12-11 15:05:00,278.42,278.52,278.08,278.31,7897.0,275.5191,275.6181,275.1827,275.4103,7897.0
2024-12-11 15:10:00,278.39,278.56,278.11,278.12,10316.0,275.4895,275.6577,275.2124,275.2223,10316.0
2024-12-11 15:15:00,278.12,278.27,277.82,278.12,7826.0,275.2223,275.3707,274.9254,275.2223,7826.0
2024-12-11 15:20:00,278.02,278.12,277.68,278.11,6496.0,275.1233,275.2223,274.7868,275.2124,6496.0
2024-12-11 15:25:00,278.11,278.12,277.77,277.77,5590.0,275.2124,275.2223,274.8759,274.8759,5590.0
2024-12-11 15:30:00,277.78,278.08,277.6,277.83,8007.0,274.8858,275.1827,274.7077,274.9353,8007.0
2024-12-11 15:35:00,277.81,278.49,277.81,278.1,13177.0,274.9155,275.5884,274.9155,275.2025,13177.0
2024-12-11 15:40:00,278.12,278.3,277.4,278.19,19187.0,275.2223,275.4004,274.5098,275.2915,19187.0
2024-12-11 15:45:00,278.18,279.22,277.94,278.93,67013.0,275.2816,276.3108,275.0441,276.0238,67013.0
2024-12-11 15:50:00,278.96,279.04,277.98,278.69,31594.0,276.0535,276.1327,275.0837,275.7863,31594.0
2024-12-11 15:55:00,278.6,278.78,277.68,278.17,98445.0,275.6973,275.8754,274.7868,275.2717,98445.0
2024-12-12 09:30:00,278.0,278.19,276.88,276.91,15125.0,275.1035,275.2915,273.9952,274.0249,15125.0
2024-12-12 09:35:00,277.73,277.73,276.58,276.86,4745.0,274.8363,274.8363,273.6983,273.9754,4745.0
2024-12-12 09:40:00,277.23,278.16,276.75,277.98,30143.0,274.3415,275.2618,273.8665,275.0837,30143.0
2024-12-12 09:45:00,277.75,278.56,277.69,278.47,9175.0,274.8561,275.6577,274.7967,275.5686,9175.0
2024-12-12 09:50:00,278.46,279.19,278.43,279.19,15777.0,275.5587,276.2811,275.529,276.2811,15777.0
2024-12-12 09:55:00,278.81,279.19,278.77,278.78,1672.0,275.9051,276.2811,275.8655,275.8754,1672.0
2024-12-12 10:00:00,279.11,279.91,278.46,278.47,19381.0,276.2019,276.9936,275.5587,275.5686,19381.0
2024-12-12 10:05:00,278.67,278.67,278.0,278.47,5678.0,275.7665,275.7665,275.1035,275.5686,5678.0
2024-12-12 10:10:00,278.15,278.97,278.12,278.73,5858.0,275.252,276.0634,275.2223,275.8259,5858.0
2024-12-12 10:15:00,278.48,278.48,277.36,277.5,10526.0,275.5785,275.5785,274.4702,274.6087,10526.0
2024-12-12 10:20:00,277.48,277.58,277.19,277.4,6738.0,274.5889,274.6879,274.302,274.5098,6738.0
2024-12-12 10:25:00,277.4,277.72,277.14,277.57,16139.0,274.5098,274.8264,274.2525,274.678,16139.0
2024-12-12 10:30:00,277.57,278.72,277.56,278.29,24116.0,274.678,275.816,274.6681,275.3905,24116.0
2024-12-12 10:35:00,278.29,278.5,277.95,278.12,5019.0,275.3905,275.5983,275.054,275.2223,5019.0
2024-12-12 10:40:00,278.29,278.51,277.96,278.14,7709.0,275.3905,275.6082,275.0639,275.2421,7709.0
2024-12-12 10:45:00,278.16,278.29,277.86,278.01,12258.0,275.2618,275.3905,274.965,275.1134,12258.0
2024-12-12 10:50:00,278.01,278.24,276.75,276.75,21485.0,275.1134,275.341,273.8665,273.8665,21485.0
2024-12-12 10:55:00,276.82,277.76,276.82,277.49,8450.0,273.9358,274.866,273.9358,274.5988,8450.0
2024-12-12 11:00:00,277.49,278.24,277.22,278.17,8667.0,274.5988,275.341,274.3316,275.2717,8667.0
2024-12-12 11:05:00,278.3,278.79,278.21,278.33,2538.0,275.4004,275.8853,275.3113,275.4301,2538.0
2024-12-12 11:10:00,278.46,278.64,278.25,278.64,1704.0,275.5587,275.7368,275.3509,275.7368,1704.0
2024-12-12 11:15:00,278.44,278.56,278.25,278.38,2524.0,275.5389,275.6577,275.3509,275.4796,2524.0
2024-12-12 11:20:00,278.27,278.39,278.13,278.32,2199.0,275.3707,275.4895,275.2322,275.4202,2199.0
2024-12-12 11:25:00,278.19,278.3,277.86,277.9,5347.0,275.2915,275.4004,274.965,275.0046,5347.0
2024-12-12 11:30:00,277.99,278.19,277.53,277.54,11385.0,275.0936,275.2915,274.6384,274.6483,11385.0
2024-12-12 11:35:00,277.37,278.2,277.36,278.14,9756.0,274.4801,275.3014,274.4702,275.2421,9756.0
2024-12-12 11:40:00,278.23,278.23,278.0,278.12,6375.0,275.3311,275.3311,275.1035,275.2223,6375.0
2024-12-12 11:45:00,278.02,278.42,277.66,277.66,5266.0,275.1233,275.5191,274.7671,274.7671,5266.0
2024-12-12 11:50:00,277.68,278.34,277.52,278.2,3950.0,274.7868,275.44,274.6285,275.3014,3950.0
2024-12-12 11:55:00,278.18,278.58,278.16,278.28,1808.0,275.2816,275.6775,275.2618,275.3806,1808.0
2024-12-12 12:00:00,278.13,278.31,277.9,278.11,5362.0,275.2322,275.4103,275.0046,275.2124,5362.0
2024-12-12 12:05:00,278.11,278.22,278.02,278.02,2208.0,275.2124,275.3212,275.1233,275.1233,2208.0
2024-12-12 12:10:00,278.22,278.22,277.95,278.03,2400.0,275.3212,275.3212,275.054,275.1332,2400.0
2024-12-12 12:15:00,278.17,278.73,278.16,278.68,1921.0,275.2717,275.8259,275.2618,275.7764,1921.0
2024-12-12 12:20:00,278.59,278.74,278.48,278.74,810.0,275.6874,275.8358,275.5785,275.8358,810.0
2024-12-12 12:25:00,278.64,278.69,278.41,278.46,2482.0,275.7368,275.7863,275.5092,275.5587,2482.0
2024-12-12 12:30:00,278.45,278.64,278.4,278.43,3337.0,275.5488,275.7368,275.4993,275.529,3337.0
2024-12-12 12:35:00,278.33,278.47,277.76,277.77,7368.0,275.4301,275.5686,274.866,274.8759,7368.0
2024-12-12 12:40:00,277.76,277.86,277.34,277.68,22947.0,274.866,274.965,274.4504,274.7868,22947.0
2024-12-12 12:45:00,277.69,277.85,277.46,277.85,5525.0,274.7967,274.9551,274.5691,274.9551,5525.0
2024-12-12 12:50:00,277.59,277.75,277.15,277.3,5478.0,274.6978,274.8561,274.2624,274.4108,5478.0
2024-12-12 12:55:00,277.17,277.26,277.02,277.18,4494.0,274.2822,274.3712,274.1337,274.2921,4494.0
2024-12-12 13:00:00,277.13,277.37,277.13,277.15,6051.0,274.2426,274.4801,274.2426,274.2624,6051.0
2024-12-12 13:05:00,277.14,277.79,277.02,277.79,6988.0,274.2525,274.8957,274.1337,274.8957,6988.0
2024-12-12 13:10:00,277.62,277.8,277.62,277.67,1800.0,274.7275,274.9056,274.7275,274.777,1800.0
2024-12-12 13:15:00,277.8,277.8,277.27,277.31,12423.0,274.9056,274.9056,274.3811,274.4207,12423.0
2024-12-12 13:20:00,277.31,277.32,276.29,276.68,14123.0,274.4207,274.4306,273.4113,273.7973,14123.0
2024-12-12 13:25:00,276.68,276.83,276.27,276.28,7472.0,273.7973,273.9457,273.3915,273.4014,7472.0
2024-12-12 13:30:00,276.39,276.48,276.17,276.47,6281.0,273.5103,273.5994,273.2926,273.5895,6281.0
2024-12-12 13:35:00,276.47,276.85,276.19,276.81,6138.0,273.5895,273.9655,273.3124,273.9259,6138.0
2024-12-12 13:40:00,276.76,277.14,276.69,277.06,5015.0,273.8764,274.2525,273.8072,274.1733,5015.0
2024-12-12 13:45:00,277.11,277.33,277.06,277.32,2160.0,274.2228,274.4405,274.1733,274.4306,2160.0
2024-12-12 13:50:00,277.33,277.54,277.0,277.45,6039.0,274.4405,274.6483,274.1139,274.5592,6039.0
2024-12-12 13:55:00,277.42,277.67,276.82,276.88,3893.0,274.5296,274.777,273.9358,273.9952,3893.0
2024-12-12 14:00:00,277.01,277.38,276.89,277.11,7038.0,274.1238,274.49,274.0051,274.2228,7038.0
2024-12-12 14:05:00,277.11,277.19,277.0,277.13,3050.0,274.2228,274.302,274.1139,274.2426,3050.0
2024-12-12 14:10:00,277.04,277.13,276.44,276.61,8026.0,274.1535,274.2426,273.5598,273.728,8026.0
2024-12-12 14:15:00,276.45,276.71,276.38,276.61,6253.0,273.5697,273.827,273.5004,273.728,6253.0
2024-12-12 14:20:00,276.6,276.6,276.09,276.29,6784.0,273.7181,273.7181,273.2134,273.4113,6784.0
2024-12-12 14:25:00,276.28,276.28,276.14,276.15,2090.0,273.4014,273.4014,273.2629,273.2728,2090.0
2024-12-12 14:30:00,276.23,276.48,276.13,276.18,7308.0,273.352,273.5994,273.253,273.3025,7308.0
2024-12-12 14:35:00,276.25,276.25,275.82,275.82,4081.0,273.3717,273.3717,272.9462,272.9462,4081.0
2024-12-12 14:40:00,276.03,276.03,275.82,275.96,3801.0,273.154,273.154,272.9462,273.0848,3801.0
2024-12-12 14:45:00,275.84,276.09,275.47,275.47,11654.0,272.966,273.2134,272.5999,272.5999,11654.0
2024-12-12 14:50:00,275.54,275.91,275.5,275.59,23208.0,272.6691,273.0353,272.6296,272.7186,23208.0
2024-12-12 14:55:00,275.45,275.46,275.19,275.21,5096.0,272.5801,272.59,272.3228,272.3426,5096.0
2024-12-12 15:00:00,275.31,275.32,274.85,275.15,15357.0,272.4415,272.4514,271.9863,272.2832,15357.0
2024-12-12 15:05:00,275.09,275.5,275.0,275.34,3022.0,272.2238,272.6296,272.1348,272.4712,3022.0
2024-12-12 15:10:00,275.36,275.36,275.08,275.09,8783.0,272.491,272.491,272.2139,272.2238,8783.0
2024-12-12 15:15:00,275.23,275.56,274.88,274.91,52049.0,272.3624,272.6889,272.016,272.0457,52049.0
2024-12-12 15:20:00,274.79,274.79,274.02,274.02,15090.0,271.927,271.927,271.165,271.165,15090.0
2024-12-12 15:25:00,273.82,274.48,273.5,274.3,15670.0,270.9671,271.6202,270.6504,271.4421,15670.0
2024-12-12 15:30:00,274.38,275.16,274.33,275.09,83919.0,271.5212,272.2931,271.4718,272.2238,83919.0
2024-12-12 15:35:00,275.09,275.81,274.97,275.5,66409.0,272.2238,272.9363,272.1051,272.6296,66409.0
2024-12-12 15:40:00,275.42,275.73,274.74,275.0,35763.0,272.5504,272.8572,271.8775,272.1348,35763.0
2024-12-12 15:45:00,275.0,275.15,274.17,274.19,51922.0,272.1348,272.2832,271.3134,271.3332,51922.0
2024-12-12 15:50:00,274.05,274.3,273.41,273.73,37224.0,271.1947,271.4421,270.5613,270.878,37224.0
2024-12-12 15:55:00,273.73,273.87,272.74,273.03,73713.0,270.878,271.0165,269.8983,270.1853,73713.0
2024-12-13 09:30:00,271.79,272.25,270.66,271.67,14766.0,268.9582,269.4134,267.84,268.8395,14766.0
2024-12-13 09:35:00,271.67,272.11,270.39,271.51,3256.0,268.8395,269.2749,267.5728,268.6811,3256.0
2024-12-13 09:40:00,271.14,271.18,270.48,271.17,3608.0,268.315,268.3546,267.6619,268.3447,3608.0
2024-12-13 09:45:00,271.25,271.64,270.92,271.63,6748.0,268.4238,268.8098,268.0973,268.7999,6748.0
2024-12-13 09:50:00,271.38,271.79,271.09,271.42,6213.0,268.5525,268.9582,268.2655,268.5921,6213.0
2024-12-13 09:55:00,271.09,271.09,269.61,269.61,15400.0,268.2655,268.2655,266.8009,266.8009,15400.0
2024-12-13 10:00:00,269.86,270.35,269.13,269.93,20661.0,267.0483,267.5332,266.3259,267.1176,20661.0
2024-12-13 10:05:00,269.93,270.32,269.92,270.11,2896.0,267.1176,267.5035,267.1077,267.2957,2896.0
2024-12-13 10:10:00,269.98,270.55,269.73,270.32,3540.0,267.1671,267.7311,266.9197,267.5035,3540.0
2024-12-13 10:15:00,270.06,271.4,269.74,271.19,22255.0,267.2462,268.5723,266.9296,268.3645,22255.0
2024-12-13 10:20:00,270.62,271.19,270.18,270.32,5752.0,267.8004,268.3645,267.365,267.5035,5752.0
2024-12-13 10:25:00,270.41,270.55,269.46,269.77,7194.0,267.5926,267.7311,266.6525,266.9593,7194.0
2024-12-13 10:30:00,269.67,270.12,269.66,269.95,5637.0,266.8603,267.3056,266.8504,267.1374,5637.0
2024-12-13 10:35:00,269.99,270.38,269.68,270.27,7544.0,267.177,267.5629,266.8702,267.4541,7544.0
2024-12-13 10:40:00,270.21,270.21,269.54,270.1,3273.0,267.3947,267.3947,266.7317,267.2858,3273.0
2024-12-13 10:45:00,269.99,270.17,269.8,269.97,1998.0,267.177,267.3551,266.989,267.1572,1998.0
2024-12-13 10:50:00,269.83,270.59,269.75,270.59,4583.0,267.0186,267.7707,266.9395,267.7707,4583.0
2024-12-13 10:55:00,270.44,271.4,270.43,271.03,7410.0,267.6223,268.5723,267.6124,268.2061,7410.0
2024-12-13 11:00:00,270.92,271.89,270.92,271.73,3960.0,268.0973,269.0572,268.0973,268.8988,3960.0
2024-12-13 11:05:00,271.69,272.49,271.57,271.92,5010.0,268.8593,269.6509,268.7405,269.0869,5010.0
2024-12-13 11:10:00,272.17,272.26,271.47,271.5,5356.0,269.3343,269.4233,268.6416,268.6712,5356.0
2024-12-13 11:15:00,271.01,271.08,270.84,270.85,1100.0,268.1863,268.2556,268.0181,268.028,1100.0
2024-12-13 11:20:00,270.86,271.1,270.6,270.68,4493.0,268.0379,268.2754,267.7806,267.8598,4493.0
2024-12-13 11:25:00,270.66,271.74,270.66,271.31,8712.0,267.84,268.9087,267.84,268.4832,8712.0
2024-12-13 11:30:00,271.32,272.06,271.11,271.62,4046.0,268.4931,269.2254,268.2853,268.79,4046.0
2024-12-13 11:35:00,271.57,271.87,271.29,271.57,8683.0,268.7405,269.0374,268.4634,268.7405,8683.0
2024-12-13 11:40:00,271.55,271.61,270.89,271.06,2909.0,268.7207,268.7801,268.0676,268.2358,2909.0
2024-12-13 11:45:00,271.1,271.34,270.97,271.17,4830.0,268.2754,268.5129,268.1468,268.3447,4830.0
2024-12-13 11:50:00,271.31,271.45,270.79,270.91,3500.0,268.4832,268.6218,267.9686,268.0874,3500.0
2024-12-13 11:55:00,270.88,271.54,270.72,271.53,5699.0,268.0577,268.7108,267.8994,268.7009,5699.0
2024-12-13 12:00:00,271.21,271.33,270.58,270.78,2835.0,268.3843,268.503,267.7608,267.9587,2835.0
2024-12-13 12:05:00,270.54,271.05,270.5,271.01,5560.0,267.7212,268.2259,267.6817,268.1863,5560.0
2024-12-13 12:10:00,270.96,271.11,270.94,271.03,2770.0,268.1369,268.2853,268.1171,268.2061,2770.0
2024-12-13 12:15:00,271.03,271.08,270.26,270.51,20843.0,268.2061,268.2556,267.4442,267.6916,20843.0
2024-12-13 12:20:00,270.51,270.78,270.51,270.71,1316.0,267.6916,267.9587,267.6916,267.8895,1316.0
2024-12-13 12:25:00,270.71,271.17,270.7,271.0,10108.0,267.8895,268.3447,267.8796,268.1764,10108.0
2024-12-13 12:30:00,271.0,271.1,270.67,270.7,3117.0,268.1764,268.2754,267.8499,267.8796,3117.0
2024-12-13 12:35:00,270.66,270.92,270.65,270.84,3128.0,267.84,268.0973,267.8301,268.0181,3128.0
2024-12-13 12:40:00,270.85,270.85,270.32,270.32,4495.0,268.028,268.028,267.5035,267.5035,4495.0
2024-12-13 12:45:00,270.46,270.66,270.3,270.51,3418.0,267.6421,267.84,267.4837,267.6916,3418.0
2024-12-13 12:50:00,270.24,270.28,269.87,270.28,6965.0,267.4244,267.4639,267.0582,267.4639,6965.0
2024-12-13 12:55:00,270.07,270.17,269.69,269.79,4139.0,267.2561,267.3551,266.8801,266.9791,4139.0
2024-12-13 13:00:00,269.67,269.8,269.5,269.6,1501.0,266.8603,266.989,266.6921,266.791,1501.0
2024-12-13 13:05:00,269.65,269.87,269.41,269.79,3961.0,266.8405,267.0582,266.603,266.9791,3961.0
2024-12-13 13:10:00,269.77,270.09,269.71,270.03,4928.0,266.9593,267.2759,266.8999,267.2166,4928.0
2024-12-13 13:15:00,269.96,270.54,269.9,270.5,6325.0,267.1473,267.7212,267.0879,267.6817,6325.0
2024-12-13 13:20:00,270.55,270.99,270.4,270.89,3099.0,267.7311,268.1666,267.5827,268.0676,3099.0
2024-12-13 13:25:00,270.9,271.23,270.76,271.01,9796.0,268.0775,268.4041,267.9389,268.1863,9796.0
2024-12-13 13:30:00,271.09,271.17,270.92,270.98,768.0,268.2655,268.3447,268.0973,268.1567,768.0
2024-12-13 13:35:00,271.06,271.06,271.05,271.06,1816.0,268.2358,268.2358,268.2259,268.2358,1816.0
2024-12-13 13:40:00,271.06,271.1,270.93,271.01,4937.0,268.2358,268.2754,268.1072,268.1863,4937.0
2024-12-13 13:45:00,271.04,271.1,270.71,270.8,3701.0,268.216,268.2754,267.8895,267.9785,3701.0
2024-12-13 13:50:00,270.88,270.93,270.64,270.7,1518.0,268.0577,268.1072,267.8202,267.8796,1518.0
2024-12-13 13:55:00,270.73,270.89,270.58,270.6,9393.0,267.9093,268.0676,267.7608,267.7806,9393.0
2024-12-13 14:00:00,270.7,270.87,270.7,270.75,1845.0,267.8796,268.0478,267.8796,267.9291,1845.0
2024-12-13 14:05:00,270.75,271.45,270.7,271.01,15447.0,267.9291,268.6218,267.8796,268.1863,15447.0
2024-12-13 14:10:00,271.03,271.22,270.98,271.13,1899.0,268.2061,268.3942,268.1567,268.3051,1899.0
2024-12-13 14:15:00,271.13,271.28,271.07,271.19,1803.0,268.3051,268.4535,268.2457,268.3645,1803.0
2024-12-13 14:20:00,271.19,271.19,270.78,270.92,5985.0,268.3645,268.3645,267.9587,268.0973,5985.0
2024-12-13 14:25:00,271.05,271.17,270.88,271.11,2339.0,268.2259,268.3447,268.0577,268.2853,2339.0
2024-12-13 14:30:00,270.97,271.12,270.95,271.11,2291.0,268.1468,268.2952,268.127,268.2853,2291.0
2024-12-13 14:35:00,271.07,271.16,270.92,271.04,5865.0,268.2457,268.3348,268.0973,268.216,5865.0
2024-12-13 14:40:00,271.05,271.13,270.98,271.05,3715.0,268.2259,268.3051,268.1567,268.2259,3715.0
2024-12-13 14:45:00,271.06,271.06,270.7,270.78,4502.0,268.2358,268.2358,267.8796,267.9587,4502.0
2024-12-13 14:50:00,270.77,271.07,270.73,270.88,4267.0,267.9488,268.2457,267.9093,268.0577,4267.0
2024-12-13 14:55:00,270.92,271.28,270.84,271.21,19380.0,268.0973,268.4535,268.0181,268.3843,19380.0
2024-12-13 15:00:00,271.49,271.92,271.31,271.66,10126.0,268.6613,269.0869,268.4832,268.8296,10126.0
2024-12-13 15:05:00,271.69,271.97,271.66,271.81,4068.0,268.8593,269.1363,268.8296,268.978,4068.0
2024-12-13 15:10:00,271.81,272.46,270.99,271.39,50228.0,268.978,269.6212,268.1666,268.5624,50228.0
2024-12-13 15:15:00,271.13,271.57,271.12,271.5,680.0,268.3051,268.7405,268.2952,268.6712,680.0
2024-12-13 15:20:00,271.38,271.81,270.0,271.57,78673.0,268.5525,268.978,267.1869,268.7405,78673.0
2024-12-13 15:25:00,271.44,271.75,271.33,271.75,5491.0,268.6119,268.9186,268.503,268.9186,5491.0
2024-12-13 15:30:00,271.7,271.7,271.37,271.69,10414.0,268.8692,268.8692,268.5426,268.8593,10414.0
2024-12-13 15:35:00,271.67,272.14,271.67,272.07,9154.0,268.8395,269.3046,268.8395,269.2353,9154.0
2024-12-13 15:40:00,272.06,272.2,271.8,271.96,10483.0,269.2254,269.3639,268.9681,269.1264,10483.0
2024-12-13 15:45:00,271.96,272.04,271.67,271.67,5384.0,269.1264,269.2056,268.8395,268.8395,5384.0
2024-12-13 15:50:00,271.66,273.14,271.63,272.88,21486.0,268.8296,270.2942,268.7999,270.0369,21486.0
2024-12-13 15:55:00,272.88,274.22,272.62,274.12,113753.0,270.0369,271.3629,269.7796,271.2639,113753.0
2024-12-16 09:30:00,271.75,272.76,271.71,272.35,16588.0,268.9186,269.9181,268.8791,269.5124,16588.0
2024-12-16 09:35:00,272.35,274.02,271.71,274.01,9401.0,269.5124,271.165,268.8791,271.1551,9401.0
2024-12-16 09:40:00,274.0,274.09,273.45,273.76,8392.0,271.1452,271.2343,270.6009,270.9077,8392.0
2024-12-16 09:45:00,273.76,274.5,273.38,274.17,7320.0,270.9077,271.64,270.5317,271.3134,7320.0
2024-12-16 09:50:00,274.45,275.62,274.45,275.46,8920.0,271.5905,272.7483,271.5905,272.59,8920.0
2024-12-16 09:55:00,275.25,275.26,274.43,274.43,9157.0,272.3822,272.3921,271.5707,271.5707,9157.0
2024-12-16 10:00:00,274.48,275.28,274.47,275.28,5240.0,271.6202,272.4119,271.6103,272.4119,5240.0
2024-12-16 10:05:00,275.19,275.9,274.81,275.2,21744.0,272.3228,273.0254,271.9468,272.3327,21744.0
2024-12-16 10:10:00,275.2,275.69,275.09,275.49,17041.0,272.3327,272.8176,272.2238,272.6197,17041.0
2024-12-16 10:15:00,275.49,276.12,273.26,273.26,19428.0,272.6197,273.2431,270.4129,270.4129,19428.0
2024-12-16 10:20:00,273.51,273.75,271.69,271.99,9194.0,270.6603,270.8978,268.8593,269.1561,9194.0
2024-12-16 10:25:00,271.99,272.19,271.28,271.5,28181.0,269.1561,269.354,268.4535,268.6712,28181.0
2024-12-16 10:30:00,271.48,271.53,270.64,270.77,11189.0,268.6514,268.7009,267.8202,267.9488,11189.0
2024-12-16 10:35:00,270.98,271.83,270.88,271.56,4607.0,268.1567,268.9978,268.0577,268.7306,4607.0
2024-12-16 10:40:00,271.72,272.07,271.72,271.75,3268.0,268.8889,269.2353,268.8889,268.9186,3268.0
2024-12-16 10:45:00,271.43,272.24,271.43,271.79,3421.0,268.602,269.4035,268.602,268.9582,3421.0
2024-12-16 10:50:00,272.06,272.21,271.16,271.17,8254.0,269.2254,269.3738,268.3348,268.3447,8254.0
2024-12-16 10:55:00,271.06,271.6,271.0,271.38,4751.0,268.2358,268.7702,268.1764,268.5525,4751.0
2024-12-16 11:00:00,271.03,271.42,271.0,271.19,3140.0,268.2061,268.5921,268.1764,268.3645,3140.0
2024-12-16 11:05:00,271.19,271.49,270.9,271.43,7830.0,268.3645,268.6613,268.0775,268.602,7830.0
2024-12-16 11:10:00,271.38,271.39,270.73,270.88,6516.0,268.5525,268.5624,267.9093,268.0577,6516.0
2024-12-16 11:15:00,270.69,271.32,270.69,271.3,3283.0,267.8697,268.4931,267.8697,268.4733,3283.0
2024-12-16 11:20:00,271.39,271.81,270.78,270.92,4041.0,268.5624,268.978,267.9587,268.0973,4041.0
2024-12-16 11:25:00,270.92,271.13,270.71,270.83,8667.0,268.0973,268.3051,267.8895,268.0082,8667.0
2024-12-16 11:30:00,270.82,271.27,270.77,271.05,4029.0,267.9983,268.4436,267.9488,268.2259,4029.0
2024-12-16 11:35:00,271.0,271.2,270.82,271.05,4400.0,268.1764,268.3744,267.9983,268.2259,4400.0
2024-12-16 11:40:00,271.06,271.26,270.85,271.0,9111.0,268.2358,268.4337,268.028,268.1764,9111.0
2024-12-16 11:45:00,271.11,271.16,270.25,270.8,20751.0,268.2853,268.3348,267.4343,267.9785,20751.0
2024-12-16 11:50:00,270.86,271.0,270.6,271.0,13685.0,268.0379,268.1764,267.7806,268.1764,13685.0
2024-12-16 11:55:00,271.0,271.14,270.91,271.03,3437.0,268.1764,268.315,268.0874,268.2061,3437.0
2024-12-16 12:00:00,271.03,271.03,269.93,269.96,15569.0,268.2061,268.2061,267.1176,267.1473,15569.0
2024-12-16 12:05:00,269.98,270.51,269.75,270.42,7157.0,267.1671,267.6916,266.9395,267.6025,7157.0
2024-12-16 12:10:00,270.42,270.83,270.37,270.69,7247.0,267.6025,268.0082,267.553,267.8697,7247.0
2024-12-16 12:15:00,270.63,270.95,270.18,270.38,8501.0,267.8103,268.127,267.365,267.5629,8501.0
2024-12-16 12:20:00,270.26,270.35,269.95,270.03,7243.0,267.4442,267.5332,267.1374,267.2166,7243.0
2024-12-16 12:25:00,270.04,270.19,269.79,269.94,12085.0,267.2265,267.3749,266.9791,267.1275,12085.0
2024-12-16 12:30:00,270.06,270.06,269.33,269.37,14467.0,267.2462,267.2462,266.5238,266.5634,14467.0
2024-12-16 12:35:00,269.44,269.48,269.04,269.28,12142.0,266.6327,266.6723,266.2369,266.4744,12142.0
2024-12-16 12:40:00,269.28,269.7,269.25,269.39,7599.0,266.4744,266.89,266.4447,266.5832,7599.0
2024-12-16 12:45:00,269.39,269.99,269.13,269.29,15942.0,266.5832,267.177,266.3259,266.4843,15942.0
2024-12-16 12:50:00,269.52,269.79,269.43,269.75,6954.0,266.7119,266.9791,266.6228,266.9395,6954.0
2024-12-16 12:55:00,269.66,269.96,269.64,269.93,3364.0,266.8504,267.1473,266.8306,267.1176,3364.0
2024-12-16 13:00:00,269.81,270.14,269.64,269.76,3909.0,266.9988,267.3254,266.8306,266.9494,3909.0
2024-12-16 13:05:00,269.5,269.52,269.41,269.46,4166.0,266.6921,266.7119,266.603,266.6525,4166.0
2024-12-16 13:10:00,269.46,269.46,268.97,269.12,61352.0,266.6525,266.6525,266.1676,266.316,61352.0
2024-12-16 13:15:00,269.12,269.16,268.58,269.09,3340.0,266.316,266.3556,265.7817,266.2863,3340.0
2024-12-16 13:20:00,268.7,269.12,268.69,268.78,4354.0,265.9004,266.316,265.8905,265.9796,4354.0
2024-12-16 13:25:00,268.78,269.0,267.87,267.87,8963.0,265.9796,266.1973,265.0791,265.0791,8963.0
2024-12-16 13:30:00,267.99,268.38,267.58,267.77,6337.0,265.1978,265.5837,264.7921,264.9801,6337.0
2024-12-16 13:35:00,267.92,268.66,267.56,268.41,6510.0,265.1285,265.8608,264.7723,265.6134,6510.0
2024-12-16 13:40:00,268.41,268.67,268.37,268.38,2754.0,265.6134,265.8707,265.5739,265.5837,2754.0
2024-12-16 13:45:00,268.37,268.86,268.06,268.23,4836.0,265.5739,266.0587,265.2671,265.4353,4836.0
2024-12-16 13:50:00,268.24,268.45,268.02,268.32,7950.0,265.4452,265.653,265.2275,265.5244,7950.0
2024-12-16 13:55:00,268.32,268.36,267.95,267.95,9890.0,265.5244,265.564,265.1582,265.1582,9890.0
2024-12-16 14:00:00,268.16,268.39,267.41,267.55,5897.0,265.366,265.5936,264.6239,264.7624,5897.0
2024-12-16 14:05:00,267.7,267.8,266.98,267.14,12816.0,264.9108,265.0098,264.1983,264.3567,12816.0
2024-12-16 14:10:00,267.16,267.34,266.99,267.2,15184.0,264.3765,264.5546,264.2082,264.416,15184.0
2024-12-16 14:15:00,267.36,267.43,266.86,266.86,4930.0,264.5744,264.6436,264.0796,264.0796,4930.0
2024-12-16 14:20:00,266.86,267.05,266.81,267.05,2630.0,264.0796,264.2676,264.0301,264.2676,2630.0
2024-12-16 14:25:00,267.0,267.0,266.29,266.44,6499.0,264.2181,264.2181,263.5155,263.664,6499.0
2024-12-16 14:30:00,266.44,266.96,266.26,266.26,39526.0,263.664,264.1785,263.4858,263.4858,39526.0
2024-12-16 14:35:00,266.24,266.47,265.71,265.82,4488.0,263.466,263.6936,262.9416,263.0504,4488.0
2024-12-16 14:40:00,265.82,266.09,265.76,265.9,3760.0,263.0504,263.3176,262.991,263.1296,3760.0
2024-12-16 14:45:00,265.73,266.02,265.61,265.9,11495.0,262.9614,263.2483,262.8426,263.1296,11495.0
2024-12-16 14:50:00,265.8,265.96,265.37,265.37,5370.0,263.0306,263.189,262.6051,262.6051,5370.0
2024-12-16 14:55:00,265.46,265.62,265.38,265.38,6815.0,262.6942,262.8525,262.615,262.615,6815.0
2024-12-16 15:00:00,265.37,265.45,265.1,265.16,4487.0,262.6051,262.6843,262.3379,262.3973,4487.0
2024-12-16 15:05:00,265.11,265.18,264.7,264.72,27808.0,262.3478,262.4171,261.9421,261.9619,27808.0
2024-12-16 15:10:00,264.75,264.82,264.44,264.45,18784.0,261.9916,262.0608,261.6848,261.6947,18784.0
2024-12-16 15:15:00,264.52,264.52,262.89,262.95,23028.0,261.764,261.764,260.1509,260.2103,23028.0
2024-12-16 15:20:00,263.09,263.18,262.59,262.59,13676.0,260.3489,260.4379,259.8541,259.8541,13676.0
2024-12-16 15:25:00,262.67,262.67,259.69,260.0,77973.0,259.9332,259.9332,256.9843,257.2911,77973.0
2024-12-16 15:30:00,259.94,260.51,259.65,259.84,46904.0,257.2317,257.7957,256.9447,257.1327,46904.0
2024-12-16 15:35:00,259.84,260.08,258.0,258.75,103574.0,257.1327,257.3702,255.3119,256.0541,103574.0
2024-12-16 15:40:00,258.65,258.78,257.39,257.76,75745.0,255.9551,256.0838,254.7083,255.0744,75745.0
2024-12-16 15:45:00,257.76,259.86,257.76,259.26,123961.0,255.0744,257.1525,255.0744,256.5588,123961.0
2024-12-16 15:50:00,259.26,259.89,258.51,259.3,120595.0,256.5588,257.1822,255.8166,256.5984,120595.0
2024-12-16 15:55:00,259.3,261.2,259.24,260.61,252761.0,256.5984,258.4786,256.539,257.8947,252761.0
2024-12-17 09:30:00,258.41,260.21,249.53,257.09,108526.0,255.7176,257.4989,246.9301,254.4114,108526.0
2024-12-17 09:35:00,257.31,258.56,256.81,256.98,22501.0,254.6291,255.8661,254.1343,254.3025,22501.0
2024-12-17 09:40:00,257.45,257.45,255.03,255.03,27825.0,254.7676,254.7676,252.3728,252.3728,27825.0
2024-12-17 09:45:00,254.89,255.37,253.56,254.21,24532.0,252.2343,252.7093,250.9182,251.5614,24532.0
2024-12-17 09:50:00,254.6,254.66,250.08,250.78,55702.0,251.9473,252.0067,247.4744,248.1671,55702.0
2024-12-17 09:55:00,251.05,252.55,250.45,252.55,29189.0,248.4343,249.9187,247.8406,249.9187,29189.0
2024-12-17 10:00:00,252.91,254.55,252.31,253.64,24567.0,250.2749,251.8978,249.6812,250.9973,24567.0
2024-12-17 10:05:00,253.97,253.97,252.51,252.51,10870.0,251.3239,251.3239,249.8791,249.8791,10870.0
2024-12-17 10:10:00,252.62,253.29,251.82,252.09,14200.0,249.9879,250.651,249.1963,249.4635,14200.0
2024-12-17 10:15:00,252.15,252.71,251.44,251.74,7128.0,249.5228,250.077,248.8202,249.1171,7128.0
2024-12-17 10:20:00,251.49,252.87,251.0,251.97,26219.0,248.8697,250.2353,248.3848,249.3447,26219.0
2024-12-17 10:25:00,251.7,251.87,251.0,251.17,15467.0,249.0775,249.2458,248.3848,248.5531,15467.0
2024-12-17 10:30:00,251.1,251.36,250.55,251.06,13104.0,248.4838,248.7411,247.9395,248.4442,13104.0
2024-12-17 10:35:00,251.08,251.29,249.7,250.27,19301.0,248.464,248.6718,247.0984,247.6624,19301.0
2024-12-17 10:40:00,250.27,251.39,249.72,250.68,13650.0,247.6624,248.7708,247.1182,248.0682,13650.0
2024-12-17 10:45:00,250.65,250.83,249.38,249.71,9360.0,248.0385,248.2166,246.7817,247.1083,9360.0
2024-12-17 10:50:00,249.71,250.28,247.83,247.83,24140.0,247.1083,247.6723,245.2479,245.2479,24140.0
2024-12-17 10:55:00,247.95,248.05,246.57,246.57,48762.0,245.3666,245.4656,244.001,244.001,48762.0
2024-12-17 11:00:00,246.64,248.05,246.34,246.46,72683.0,244.0703,245.4656,243.7734,243.8921,72683.0
2024-12-17 11:05:00,246.35,247.29,244.28,244.44,100198.0,243.7833,244.7135,241.7348,241.8932,100198.0
2024-12-17 11:10:00,244.62,245.89,244.05,244.13,69323.0,242.0713,243.3281,241.5072,241.5864,69323.0
2024-12-17 11:15:00,244.07,245.44,243.77,244.66,51557.0,241.527,242.8828,241.2302,242.1109,51557.0
2024-12-17 11:20:00,244.51,244.56,243.23,243.24,23339.0,241.9624,242.0119,240.6958,240.7057,23339.0
2024-12-17 11:25:00,243.29,243.42,241.63,242.01,34814.0,240.7552,240.8838,239.1125,239.4885,34814.0
2024-12-17 11:30:00,242.01,242.91,239.52,241.67,120568.0,239.4885,240.3791,237.0244,239.152,120568.0
2024-12-17 11:35:00,241.64,242.34,240.66,242.04,76142.0,239.1224,239.8151,238.1526,239.5182,76142.0
2024-12-17 11:40:00,242.2,243.55,241.62,243.03,37962.0,239.6765,241.0124,239.1026,240.4979,37962.0
2024-12-17 11:45:00,243.28,245.09,242.7,244.71,62016.0,240.7453,242.5364,240.1713,242.1604,62016.0
2024-12-17 11:50:00,244.71,245.4,243.72,243.72,36567.0,242.1604,242.8432,241.1807,241.1807,36567.0
2024-12-17 11:55:00,243.72,244.14,242.82,242.98,36177.0,241.1807,241.5963,240.2901,240.4484,36177.0
2024-12-17 12:00:00,243.22,245.37,243.11,244.7,38186.0,240.6859,242.8135,240.577,242.1505,38186.0
2024-12-17 12:05:00,244.97,245.37,243.97,244.11,21508.0,242.4177,242.8135,241.4281,241.5666,21508.0
2024-12-17 12:10:00,244.11,244.3,243.35,243.67,11107.0,241.5666,241.7546,240.8145,241.1312,11107.0
2024-12-17 12:15:00,243.55,244.0,243.18,243.61,7556.0,241.0124,241.4578,240.6463,241.0718,7556.0
2024-12-17 12:20:00,243.2,244.04,243.2,244.02,9756.0,240.6661,241.4973,240.6661,241.4776,9756.0
2024-12-17 12:25:00,243.97,244.48,243.37,243.54,13432.0,241.4281,241.9328,240.8343,241.0026,13432.0
2024-12-17 12:30:00,243.76,243.84,243.11,243.2,8057.0,241.2203,241.2994,240.577,240.6661,8057.0
2024-12-17 12:35:00,243.32,243.32,242.08,242.08,14818.0,240.7848,240.7848,239.5578,239.5578,14818.0
2024-12-17 12:40:00,242.11,242.41,241.5,241.56,12187.0,239.5875,239.8843,238.9838,239.0432,12187.0
2024-12-17 12:45:00,241.5,241.5,240.5,240.5,10299.0,238.9838,238.9838,237.9942,237.9942,10299.0
2024-12-17 12:50:00,240.5,241.29,240.44,240.78,16896.0,237.9942,238.776,237.9349,238.2713,16896.0
2024-12-17 12:55:00,240.78,241.49,240.57,241.27,8984.0,238.2713,238.9739,238.0635,238.7562,8984.0
2024-12-17 13:00:00,241.04,241.31,240.7,240.89,30568.0,238.5286,238.7958,238.1921,238.3802,30568.0
2024-12-17 13:05:00,240.87,241.01,240.09,240.18,13941.0,238.3604,238.4989,237.5885,237.6776,13941.0
2024-12-17 13:10:00,240.09,240.95,240.0,240.17,24514.0,237.5885,238.4395,237.4994,237.6677,24514.0
2024-12-17 13:15:00,240.17,240.3,239.6,239.73,15993.0,237.6677,237.7963,237.1036,237.2323,15993.0
2024-12-17 13:20:00,239.7,240.28,239.51,239.51,21686.0,237.2026,237.7765,237.0145,237.0145,21686.0
2024-12-17 13:25:00,239.63,239.76,238.54,239.42,28485.0,237.1333,237.2619,236.0546,236.9255,28485.0
2024-12-17 13:30:00,239.29,239.55,238.54,238.54,27139.0,236.7968,237.0541,236.0546,236.0546,27139.0
2024-12-17 13:35:00,238.54,238.74,237.75,237.82,23610.0,236.0546,236.2526,235.2729,235.3422,23610.0
2024-12-17 13:40:00,237.76,238.39,237.33,238.18,20288.0,235.2828,235.9062,234.8573,235.6984,20288.0
2024-12-17 13:45:00,238.25,239.27,238.19,238.88,17022.0,235.7677,236.777,235.7083,236.3911,17022.0
2024-12-17 13:50:00,239.02,239.02,238.27,238.61,10036.0,236.5296,236.5296,235.7875,236.1239,10036.0
2024-12-17 13:55:00,238.61,238.76,237.52,237.75,14429.0,236.1239,236.2724,235.0453,235.2729,14429.0
2024-12-17 14:00:00,237.41,238.79,237.06,238.35,28801.0,234.9364,236.302,234.5901,235.8666,28801.0
2024-12-17 14:05:00,238.39,239.21,238.38,238.79,16367.0,235.9062,236.7177,235.8963,236.302,16367.0
2024-12-17 14:10:00,238.8,238.93,238.1,238.12,6196.0,236.3119,236.4406,235.6192,235.639,6196.0
2024-12-17 14:15:00,238.12,238.22,237.55,237.58,7208.0,235.639,235.738,235.075,235.1047,7208.0
2024-12-17 14:20:00,237.69,237.96,237.43,237.5,12209.0,235.2135,235.4807,234.9562,235.0255,12209.0
2024-12-17 14:25:00,237.4,237.63,236.7,237.11,32989.0,234.9265,235.1541,234.2338,234.6395,32989.0
2024-12-17 14:30:00,236.91,237.19,236.0,236.22,29884.0,234.4416,234.7187,233.5411,233.7588,29884.0
2024-12-17 14:35:00,236.14,236.48,235.6,235.62,27765.0,233.6797,234.0161,233.1453,233.1651,27765.0
2024-12-17 14:40:00,235.66,236.1,235.08,236.01,43667.0,233.2047,233.6401,232.6307,233.551,43667.0
2024-12-17 14:45:00,236.04,237.59,236.02,236.5,40770.0,233.5807,235.1145,233.5609,234.0359,40770.0
2024-12-17 14:50:00,236.74,236.98,235.39,235.81,27936.0,234.2734,234.5109,232.9375,233.3531,27936.0
2024-12-17 14:55:00,235.67,235.79,234.24,234.24,56574.0,233.2146,233.3333,231.7995,231.7995,56574.0
2024-12-17 15:00:00,234.25,234.48,233.41,234.34,69743.0,231.8093,232.037,230.9781,231.8984,69743.0
2024-12-17 15:05:00,234.36,237.01,233.93,236.29,47741.0,231.9182,234.5406,231.4927,233.8281,47741.0
2024-12-17 15:10:00,236.16,236.29,234.5,235.17,65309.0,233.6994,233.8281,232.0567,232.7198,65309.0
2024-12-17 15:15:00,235.05,235.14,234.45,234.8,45335.0,232.601,232.6901,232.0073,232.3536,45335.0
2024-12-17 15:20:00,234.58,234.73,233.62,233.94,47193.0,232.1359,232.2843,231.1859,231.5026,47193.0
2024-12-17 15:25:00,233.6,234.39,233.0,234.29,109530.0,231.1661,231.9479,230.5724,231.8489,109530.0
2024-12-17 15:30:00,234.27,235.96,234.02,235.38,77569.0,231.8291,233.5015,231.5817,232.9276,77569.0
2024-12-17 15:35:00,235.5,236.27,234.64,234.88,50089.0,233.0463,233.8083,232.1953,232.4328,50089.0
2024-12-17 15:40:00,234.88,236.24,234.88,236.02,103362.0,232.4328,233.7786,232.4328,233.5609,103362.0
2024-12-17 15:45:00,236.06,236.96,234.71,234.9,110662.0,233.6005,234.4911,232.2646,232.4526,110662.0
2024-12-17 15:50:00,234.95,235.66,233.84,234.2,214238.0,232.5021,233.2047,231.4036,231.7599,214238.0
2024-12-17 15:55:00,234.05,234.82,233.38,233.88,324837.0,231.6114,232.3734,230.9484,231.4432,324837.0
2024-12-18 09:30:00,237.18,237.71,235.5,236.54,44619.0,234.7088,235.2333,233.0463,234.0755,44619.0
2024-12-18 09:35:00,235.99,238.07,235.7,237.51,23538.0,233.5312,235.5895,233.2442,235.0354,23538.0
2024-12-18 09:40:00,238.01,239.52,237.98,238.33,35603.0,235.5302,237.0244,235.5005,235.8468,35603.0
2024-12-18 09:45:00,238.62,240.1,238.57,239.14,46304.0,236.1338,237.5984,236.0843,236.6484,46304.0
2024-12-18 09:50:00,239.36,242.0,239.35,240.99,53621.0,236.8661,239.4786,236.8562,238.4791,53621.0
2024-12-18 09:55:00,240.71,241.0,239.44,240.17,15069.0,238.202,238.489,236.9453,237.6677,15069.0
2024-12-18 10:00:00,239.97,242.06,239.97,240.66,50114.0,237.4697,239.538,237.4697,238.1526,50114.0
2024-12-18 10:05:00,240.85,241.04,239.89,240.14,14879.0,238.3406,238.5286,237.3906,237.638,14879.0
2024-12-18 10:10:00,240.29,241.92,240.06,241.18,19546.0,237.7864,239.3994,237.5588,238.6671,19546.0
2024-12-18 10:15:00,241.2,241.3,240.66,241.14,19089.0,238.6869,238.7859,238.1526,238.6276,19089.0
2024-12-18 10:20:00,241.09,241.93,241.08,241.25,11054.0,238.5781,239.4093,238.5682,238.7364,11054.0
2024-12-18 10:25:00,241.34,241.34,240.83,241.29,18687.0,238.8255,238.8255,238.3208,238.776,18687.0
2024-12-18 10:30:00,241.48,241.96,241.27,241.95,14024.0,238.964,239.439,238.7562,239.4291,14024.0
2024-12-18 10:35:00,241.96,242.0,240.5,241.13,24703.0,239.439,239.4786,237.9942,238.6177,24703.0
2024-12-18 10:40:00,241.18,241.35,240.84,241.17,7781.0,238.6671,238.8354,238.3307,238.6572,7781.0
2024-12-18 10:45:00,241.2,241.83,241.15,241.67,25028.0,238.6869,239.3104,238.6375,239.152,25028.0
2024-12-18 10:50:00,241.79,242.02,241.57,241.6,9142.0,239.2708,239.4984,239.0531,239.0828,9142.0
2024-12-18 10:55:00,241.66,241.8,241.17,241.17,7554.0,239.1421,239.2807,238.6572,238.6572,7554.0
2024-12-18 11:00:00,241.37,241.54,240.93,240.97,10865.0,238.8552,239.0234,238.4197,238.4593,10865.0
2024-12-18 11:05:00,240.89,241.09,240.78,241.06,11496.0,238.3802,238.5781,238.2713,238.5484,11496.0
2024-12-18 11:10:00,240.95,241.14,240.8,241.04,11613.0,238.4395,238.6276,238.2911,238.5286,11613.0
2024-12-18 11:15:00,241.04,241.07,240.66,240.84,6593.0,238.5286,238.5583,238.1526,238.3307,6593.0
2024-12-18 11:20:00,240.94,241.85,240.75,241.84,14168.0,238.4296,239.3302,238.2416,239.3203,14168.0
2024-12-18 11:25:00,241.84,241.93,241.66,241.87,7671.0,239.3203,239.4093,239.1421,239.35,7671.0
2024-12-18 11:30:00,241.85,241.95,241.45,241.55,9913.0,239.3302,239.4291,238.9343,239.0333,9913.0
2024-12-18 11:35:00,241.47,241.73,240.9,240.93,11089.0,238.9541,239.2114,238.3901,238.4197,11089.0
2024-12-18 11:40:00,240.82,241.36,240.82,241.15,6823.0,238.3109,238.8453,238.3109,238.6375,6823.0
2024-12-18 11:45:00,241.02,241.6,241.02,241.19,12922.0,238.5088,239.0828,238.5088,238.677,12922.0
2024-12-18 11:50:00,241.09,241.48,240.86,241.27,14766.0,238.5781,238.964,238.3505,238.7562,14766.0
2024-12-18 11:55:00,241.27,241.3,240.74,240.89,9953.0,238.7562,238.7859,238.2317,238.3802,9953.0
2024-12-18 12:00:00,241.01,241.19,240.88,241.06,7545.0,238.4989,238.677,238.3703,238.5484,7545.0
2024-12-18 12:05:00,240.94,241.13,240.81,240.81,4706.0,238.4296,238.6177,238.301,238.301,4706.0
2024-12-18 12:10:00,240.93,241.06,240.84,240.87,6094.0,238.4197,238.5484,238.3307,238.3604,6094.0
2024-12-18 12:15:00,240.87,241.85,240.71,241.84,21319.0,238.3604,239.3302,238.202,239.3203,21319.0
2024-12-18 12:20:00,241.84,241.98,241.56,241.71,5877.0,239.3203,239.4588,239.0432,239.1916,5877.0
2024-12-18 12:25:00,241.85,241.99,241.66,241.66,9754.0,239.3302,239.4687,239.1421,239.1421,9754.0
2024-12-18 12:30:00,241.79,242.24,241.57,241.88,14128.0,239.2708,239.7161,239.0531,239.3598,14128.0
2024-12-18 12:35:00,242.0,242.04,241.53,241.71,11561.0,239.4786,239.5182,239.0135,239.1916,11561.0
2024-12-18 12:40:00,241.53,242.4,241.53,242.08,11899.0,239.0135,239.8744,239.0135,239.5578,11899.0
2024-12-18 12:45:00,241.93,241.93,241.05,241.05,10086.0,239.4093,239.4093,238.5385,238.5385,10086.0
2024-12-18 12:50:00,241.22,241.25,240.98,241.05,5090.0,238.7067,238.7364,238.4692,238.5385,5090.0
2024-12-18 12:55:00,241.07,241.07,240.67,240.72,20972.0,238.5583,238.5583,238.1625,238.2119,20972.0
2024-12-18 13:00:00,240.79,240.87,240.64,240.67,4976.0,238.2812,238.3604,238.1328,238.1625,4976.0
2024-12-18 13:05:00,240.72,240.73,240.26,240.73,8391.0,238.2119,238.2218,237.7567,238.2218,8391.0
2024-12-18 13:10:00,240.84,241.4,240.83,241.18,4992.0,238.3307,238.8849,238.3208,238.6671,4992.0
2024-12-18 13:15:00,241.3,241.47,241.14,241.3,7954.0,238.7859,238.9541,238.6276,238.7859,7954.0
2024-12-18 13:20:00,241.3,241.45,240.99,241.4,9417.0,238.7859,238.9343,238.4791,238.8849,9417.0
2024-12-18 13:25:00,241.18,241.74,241.18,241.66,6700.0,238.6671,239.2213,238.6671,239.1421,6700.0
2024-12-18 13:30:00,241.48,241.89,241.48,241.8,9827.0,238.964,239.3697,238.964,239.2807,9827.0
2024-12-18 13:35:00,241.69,241.92,241.6,241.62,6062.0,239.1718,239.3994,239.0828,239.1026,6062.0
2024-12-18 13:40:00,241.6,241.92,241.6,241.83,5935.0,239.0828,239.3994,239.0828,239.3104,5935.0
2024-12-18 13:45:00,241.81,241.97,241.73,241.89,3983.0,239.2906,239.4489,239.2114,239.3697,3983.0
2024-12-18 13:50:00,241.86,242.0,241.75,241.85,9576.0,239.3401,239.4786,239.2312,239.3302,9576.0
2024-12-18 13:55:00,241.75,242.05,241.59,241.94,18652.0,239.2312,239.5281,239.0729,239.4192,18652.0
2024-12-18 14:00:00,241.86,242.02,241.63,241.85,14944.0,239.3401,239.4984,239.1125,239.3302,14944.0
2024-12-18 14:05:00,241.73,242.02,241.21,241.53,14018.0,239.2114,239.4984,238.6968,239.0135,14018.0
2024-12-18 14:10:00,241.44,241.44,240.86,241.01,4699.0,238.9244,238.9244,238.3505,238.4989,4699.0
2024-12-18 14:15:00,241.16,241.76,241.16,241.57,6672.0,238.6474,239.2411,238.6474,239.0531,6672.0
2024-12-18 14:20:00,241.71,242.1,241.71,241.94,6013.0,239.1916,239.5776,239.1916,239.4192,6013.0
2024-12-18 14:25:00,241.85,242.0,241.59,241.65,9281.0,239.3302,239.4786,239.0729,239.1322,9281.0
2024-12-18 14:30:00,241.78,241.79,241.25,241.3,9122.0,239.2609,239.2708,238.7364,238.7859,9122.0
2024-12-18 14:35:00,241.42,241.42,240.99,241.12,10350.0,238.9046,238.9046,238.4791,238.6078,10350.0
2024-12-18 14:40:00,241.12,241.12,240.49,240.77,10366.0,238.6078,238.6078,237.9843,238.2614,10366.0
2024-12-18 14:45:00,240.8,240.83,239.81,240.33,24725.0,238.2911,238.3208,237.3114,237.826,24725.0
2024-12-18 14:50:00,240.31,240.31,239.79,239.93,16620.0,237.8062,237.8062,237.2916,237.4302,16620.0
2024-12-18 14:55:00,239.8,240.27,239.73,240.01,19057.0,237.3015,237.7666,237.2323,237.5093,19057.0
2024-12-18 15:00:00,240.01,240.89,239.9,240.76,9438.0,237.5093,238.3802,237.4005,238.2515,9438.0
2024-12-18 15:05:00,240.88,241.07,240.74,241.06,9773.0,238.3703,238.5583,238.2317,238.5484,9773.0
2024-12-18 15:10:00,241.08,241.27,240.51,240.51,8848.0,238.5682,238.7562,238.0041,238.0041,8848.0
2024-12-18 15:15:00,240.51,241.23,240.28,240.37,9387.0,238.0041,238.7166,237.7765,237.8656,9387.0
2024-12-18 15:20:00,240.35,241.2,240.35,240.67,12363.0,237.8458,238.6869,237.8458,238.1625,12363.0
2024-12-18 15:25:00,240.67,241.0,240.54,240.87,24889.0,238.1625,238.489,238.0338,238.3604,24889.0
2024-12-18 15:30:00,240.78,241.55,240.78,241.34,21101.0,238.2713,239.0333,238.2713,238.8255,21101.0
2024-12-18 15:35:00,241.19,241.81,240.83,240.83,22980.0,238.677,239.2906,238.3208,238.3208,22980.0
2024-12-18 15:40:00,240.89,240.98,239.61,239.68,36486.0,238.3802,238.4692,237.1135,237.1828,36486.0
2024-12-18 15:45:00,239.65,240.5,239.43,240.18,37011.0,237.1531,237.9942,236.9354,237.6776,37011.0
2024-12-18 15:50:00,240.34,241.34,240.07,240.55,53545.0,237.8359,238.8255,237.5687,238.0437,53545.0
2024-12-18 15:55:00,240.39,240.58,239.62,239.85,95672.0,237.8854,238.0734,237.1234,237.351,95672.0
2024-12-19 09:30:00,237.93,239.68,236.0,237.9,47600.0,235.451,237.1828,233.5411,235.4213,47600.0
2024-12-19 09:35:00,239.1,239.22,237.76,238.6,13187.0,236.6088,236.7276,235.2828,236.114,13187.0
2024-12-19 09:40:00,238.6,240.0,237.32,237.49,35300.0,236.114,237.4994,234.8474,235.0156,35300.0
2024-12-19 09:45:00,237.74,237.74,236.14,237.03,21141.0,235.263,235.263,233.6797,234.5604,21141.0
2024-12-19 09:50:00,236.75,236.79,235.52,236.25,19266.0,234.2833,234.3229,233.0661,233.7885,19266.0
2024-12-19 09:55:00,236.55,237.04,235.11,235.73,28958.0,234.0854,234.5703,232.6604,233.2739,28958.0
2024-12-19 10:00:00,235.53,236.22,235.29,236.22,8076.0,233.076,233.7588,232.8385,233.7588,8076.0
2024-12-19 10:05:00,236.33,237.61,236.23,237.61,6075.0,233.8677,235.1343,233.7687,235.1343,6075.0
2024-12-19 10:10:00,237.19,238.21,237.0,237.0,27543.0,234.7187,235.7281,234.5307,234.5307,27543.0
2024-12-19 10:15:00,236.98,237.56,236.85,237.39,5675.0,234.5109,235.0849,234.3823,234.9166,5675.0
2024-12-19 10:20:00,237.1,238.31,236.81,237.58,6205.0,234.6297,235.827,234.3427,235.1047,6205.0
2024-12-19 10:25:00,237.65,237.82,237.32,237.47,4304.0,235.1739,235.3422,234.8474,234.9958,4304.0
2024-12-19 10:30:00,237.31,237.75,237.23,237.5,1001.0,234.8375,235.2729,234.7583,235.0255,1001.0
2024-12-19 10:35:00,237.32,237.59,237.11,237.55,4347.0,234.8474,235.1145,234.6395,235.075,4347.0
2024-12-19 10:40:00,237.71,237.94,236.98,237.18,5495.0,235.2333,235.4609,234.5109,234.7088,5495.0
2024-12-19 10:45:00,236.98,236.98,235.4,235.6,9486.0,234.5109,234.5109,232.9474,233.1453,9486.0
2024-12-19 10:50:00,235.49,235.77,235.2,235.75,6376.0,233.0364,233.3135,232.7494,233.2937,6376.0
2024-12-19 10:55:00,235.61,235.78,235.24,235.25,7184.0,233.1552,233.3234,232.789,232.7989,7184.0
2024-12-19 11:00:00,235.32,235.5,233.71,233.93,16979.0,232.8682,233.0463,231.275,231.4927,16979.0
2024-12-19 11:05:00,234.13,234.13,233.34,233.45,7733.0,231.6906,231.6906,230.9088,231.0177,7733.0
2024-12-19 11:10:00,233.53,233.63,232.83,232.84,6885.0,231.0968,231.1958,230.4041,230.414,6885.0
2024-12-19 11:15:00,232.9,233.31,232.78,233.0,3517.0,230.4734,230.8791,230.3547,230.5724,3517.0
2024-12-19 11:20:00,232.99,233.15,232.43,232.49,21191.0,230.5625,230.7208,230.0083,230.0677,21191.0
2024-12-19 11:25:00,232.63,233.68,232.63,233.68,22453.0,230.2062,231.2453,230.2062,231.2453,22453.0
2024-12-19 11:30:00,233.68,233.96,233.07,233.77,12070.0,231.2453,231.5224,230.6416,231.3343,12070.0
2024-12-19 11:35:00,233.8,234.03,232.89,233.23,29689.0,231.364,231.5916,230.4635,230.8,29689.0
2024-12-19 11:40:00,233.04,233.83,232.85,233.72,26830.0,230.612,231.3937,230.4239,231.2849,26830.0
2024-12-19 11:45:00,233.83,233.91,233.0,233.21,15106.0,231.3937,231.4729,230.5724,230.7802,15106.0
2024-12-19 11:50:00,233.11,233.17,232.65,232.65,8226.0,230.6812,230.7406,230.226,230.226,8226.0
2024-12-19 11:55:00,232.96,232.96,232.25,232.37,5125.0,230.5328,230.5328,229.8302,229.9489,5125.0
2024-12-19 12:00:00,232.29,233.14,232.29,233.04,4335.0,229.8698,230.7109,229.8698,230.612,4335.0
2024-12-19 12:05:00,233.13,233.17,232.34,232.43,7171.0,230.701,230.7406,229.9192,230.0083,7171.0
2024-12-19 12:10:00,232.43,233.35,232.32,232.94,7790.0,230.0083,230.9187,229.8995,230.513,7790.0
2024-12-19 12:15:00,233.01,233.56,232.86,233.56,6030.0,230.5823,231.1265,230.4338,231.1265,6030.0
2024-12-19 12:20:00,233.18,233.44,232.86,233.44,3246.0,230.7505,231.0078,230.4338,231.0078,3246.0
2024-12-19 12:25:00,233.27,233.27,232.91,233.17,2525.0,230.8396,230.8396,230.4833,230.7406,2525.0
2024-12-19 12:30:00,233.18,233.38,232.92,233.38,6228.0,230.7505,230.9484,230.4932,230.9484,6228.0
2024-12-19 12:35:00,233.38,233.38,232.9,233.21,6272.0,230.9484,230.9484,230.4734,230.7802,6272.0
2024-12-19 12:40:00,233.37,233.37,232.6,232.8,15100.0,230.9385,230.9385,230.1765,230.3745,15100.0
2024-12-19 12:45:00,232.79,232.94,232.22,232.28,11707.0,230.3646,230.513,229.8005,229.8599,11707.0
2024-12-19 12:50:00,232.32,232.51,231.86,231.89,37146.0,229.8995,230.0875,229.4442,229.4739,37146.0
2024-12-19 12:55:00,231.71,232.72,231.65,232.66,6298.0,229.2958,230.2953,229.2364,230.2359,6298.0
2024-12-19 13:00:00,232.64,233.18,232.5,233.01,8688.0,230.2161,230.7505,230.0776,230.5823,8688.0
2024-12-19 13:05:00,232.93,233.91,232.93,233.74,10836.0,230.5031,231.4729,230.5031,231.3047,10836.0
2024-12-19 13:10:00,233.93,234.45,233.82,234.25,7792.0,231.4927,232.0073,231.3838,231.8093,7792.0
2024-12-19 13:15:00,234.16,234.67,234.16,234.48,9679.0,231.7203,232.225,231.7203,232.037,9679.0
2024-12-19 13:20:00,234.48,234.62,234.27,234.45,18805.0,232.037,232.1755,231.8291,232.0073,18805.0
2024-12-19 13:25:00,234.38,234.53,234.09,234.25,5590.0,231.938,232.0864,231.651,231.8093,5590.0
2024-12-19 13:30:00,234.34,234.66,234.23,234.59,14127.0,231.8984,232.2151,231.7896,232.1458,14127.0
2024-12-19 13:35:00,234.59,234.83,233.86,233.86,31333.0,232.1458,232.3833,231.4234,231.4234,31333.0
2024-12-19 13:40:00,234.04,234.04,233.79,233.79,5655.0,231.6015,231.6015,231.3541,231.3541,5655.0
2024-12-19 13:45:00,233.74,234.57,233.73,234.57,3694.0,231.3047,232.126,231.2948,232.126,3694.0
2024-12-19 13:50:00,234.41,234.66,233.89,234.42,9300.0,231.9677,232.2151,231.4531,231.9776,9300.0
2024-12-19 13:55:00,234.14,234.75,234.14,234.52,13427.0,231.7005,232.3041,231.7005,232.0765,13427.0
2024-12-19 14:00:00,234.29,234.79,234.17,234.59,19734.0,231.8489,232.3437,231.7302,232.1458,19734.0
2024-12-19 14:05:00,234.5,235.39,234.5,234.84,8588.0,232.0567,232.9375,232.0567,232.3932,8588.0
2024-12-19 14:10:00,235.17,235.17,234.57,234.57,4894.0,232.7198,232.7198,232.126,232.126,4894.0
2024-12-19 14:15:00,234.66,234.67,233.92,234.08,6202.0,232.2151,232.225,231.4828,231.6411,6202.0
2024-12-19 14:20:00,233.84,234.33,233.84,234.14,2192.0,231.4036,231.8885,231.4036,231.7005,2192.0
2024-12-19 14:25:00,234.21,234.62,234.21,234.45,2652.0,231.7698,232.1755,231.7698,232.0073,2652.0
2024-12-19 14:30:00,234.3,234.46,234.07,234.13,7025.0,231.8588,232.0172,231.6312,231.6906,7025.0
2024-12-19 14:35:00,234.09,234.09,233.35,233.46,17495.0,231.651,231.651,230.9187,231.0276,17495.0
2024-12-19 14:40:00,233.37,233.64,233.11,233.23,6780.0,230.9385,231.2057,230.6812,230.8,6780.0
2024-12-19 14:45:00,233.22,233.47,233.21,233.31,4551.0,230.7901,231.0375,230.7802,230.8791,4551.0
2024-12-19 14:50:00,233.39,233.52,233.26,233.34,6511.0,230.9583,231.087,230.8297,230.9088,6511.0
2024-12-19 14:55:00,233.3,233.9,233.29,233.72,6259.0,230.8692,231.463,230.8593,231.2849,6259.0
2024-12-19 15:00:00,233.79,233.79,233.0,233.12,6183.0,231.3541,231.3541,230.5724,230.6911,6183.0
2024-12-19 15:05:00,233.0,233.0,232.71,232.94,9517.0,230.5724,230.5724,230.2854,230.513,9517.0
2024-12-19 15:10:00,232.92,233.24,232.78,233.21,4266.0,230.4932,230.8099,230.3547,230.7802,4266.0
2024-12-19 15:15:00,233.21,233.45,233.15,233.2,6162.0,230.7802,231.0177,230.7208,230.7703,6162.0
2024-12-19 15:20:00,233.43,233.72,233.14,233.72,13937.0,230.9979,231.2849,230.7109,231.2849,13937.0
2024-12-19 15:25:00,233.69,234.0,233.57,233.86,11711.0,231.2552,231.562,231.1364,231.4234,11711.0
2024-12-19 15:30:00,233.85,234.05,233.81,233.89,11085.0,231.4135,231.6114,231.3739,231.4531,11085.0
2024-12-19 15:35:00,234.0,234.93,233.88,234.87,11104.0,231.562,232.4823,231.4432,232.4229,11104.0
2024-12-19 15:40:00,234.98,236.86,234.87,236.21,44486.0,232.5317,234.3922,232.4229,233.7489,44486.0
2024-12-19 15:45:00,236.34,236.48,235.63,236.12,55549.0,233.8776,234.0161,233.175,233.6599,55549.0
2024-12-19 15:50:00,235.92,236.53,235.79,236.2,51642.0,233.4619,234.0656,233.3333,233.739,51642.0
2024-12-19 15:55:00,236.27,236.3,235.54,235.87,94691.0,233.8083,233.838,233.0859,233.4125,94691.0
2024-12-20 09:30:00,235.34,235.89,234.92,235.89,81217.0,232.888,233.4323,232.4724,233.4323,81217.0
2024-12-20 09:35:00,235.83,236.0,234.66,235.2,4623.0,233.3729,233.5411,232.2151,232.7494,4623.0
2024-12-20 09:40:00,234.86,235.71,234.72,234.72,6851.0,232.413,233.2541,232.2744,232.2744,6851.0
2024-12-20 09:45:00,235.06,236.37,235.06,236.34,11273.0,232.6109,233.9073,232.6109,233.8776,11273.0
2024-12-20 09:50:00,235.93,236.18,235.07,235.07,5872.0,233.4718,233.7192,232.6208,232.6208,5872.0
2024-12-20 09:55:00,235.42,235.78,235.0,235.57,5008.0,232.9672,233.3234,232.5515,233.1156,5008.0
2024-12-20 10:00:00,235.55,236.6,235.26,235.73,12725.0,233.0958,234.1349,232.8088,233.2739,12725.0
2024-12-20 10:05:00,236.07,236.49,235.51,236.17,10457.0,233.6104,234.026,233.0562,233.7093,10457.0
2024-12-20 10:10:00,235.89,236.81,235.84,236.81,5928.0,233.4323,234.3427,233.3828,234.3427,5928.0
2024-12-20 10:15:00,236.88,237.71,236.88,237.63,8878.0,234.4119,235.2333,234.4119,235.1541,8878.0
2024-12-20 10:20:00,237.25,237.35,236.7,236.94,2034.0,234.7781,234.877,234.2338,234.4713,2034.0
2024-12-20 10:25:00,236.77,238.2,236.55,238.2,6648.0,234.3031,235.7182,234.0854,235.7182,6648.0
2024-12-20 10:30:00,238.5,239.81,238.38,239.53,10902.0,236.0151,237.3114,235.8963,237.0343,10902.0
2024-12-20 10:35:00,239.65,239.97,238.71,239.42,12560.0,237.1531,237.4697,236.2229,236.9255,12560.0
2024-12-20 10:40:00,239.27,240.99,239.26,240.79,23102.0,236.777,238.4791,236.7671,238.2812,23102.0
2024-12-20 10:45:00,240.77,241.94,240.32,241.94,16083.0,238.2614,239.4192,237.8161,239.4192,16083.0
2024-12-20 10:50:00,241.95,243.11,241.78,242.03,9014.0,239.4291,240.577,239.2609,239.5083,9014.0
2024-12-20 10:55:00,242.19,243.74,242.19,243.29,17932.0,239.6666,241.2005,239.6666,240.7552,17932.0
2024-12-20 11:00:00,243.14,245.68,243.04,245.49,32886.0,240.6067,243.1203,240.5078,242.9322,32886.0
2024-12-20 11:05:00,245.39,245.79,244.39,244.63,39880.0,242.8333,243.2291,241.8437,242.0812,39880.0
2024-12-20 11:10:00,244.63,245.25,243.51,245.25,37430.0,242.0812,242.6947,240.9729,242.6947,37430.0
2024-12-20 11:15:00,245.22,246.94,244.95,246.08,29088.0,242.6651,244.3671,242.3979,243.5161,29088.0
2024-12-20 11:20:00,246.05,248.0,246.04,247.68,26515.0,243.4864,245.4161,243.4765,245.0994,26515.0
2024-12-20 11:25:00,247.52,247.75,246.65,247.1,21358.0,244.9411,245.1687,244.0802,244.5255,21358.0
2024-12-20 11:30:00,246.98,247.63,246.89,247.63,38253.0,244.4067,245.0499,244.3177,245.0499,38253.0
2024-12-20 11:35:00,247.49,248.23,247.0,247.56,30686.0,244.9114,245.6437,244.4265,244.9807,30686.0
2024-12-20 11:40:00,247.45,248.56,247.44,248.53,20671.0,244.8718,245.9703,244.8619,245.9406,20671.0
2024-12-20 11:45:00,248.37,248.76,247.93,247.93,26366.0,245.7822,246.1682,245.3468,245.3468,26366.0
2024-12-20 11:50:00,248.02,248.75,247.33,248.75,8848.0,245.4359,246.1583,244.7531,246.1583,8848.0
2024-12-20 11:55:00,248.76,249.17,248.37,248.7,24087.0,246.1682,246.5739,245.7822,246.1088,24087.0
2024-12-20 12:00:00,248.77,249.22,248.31,248.95,16292.0,246.1781,246.6234,245.7229,246.3562,16292.0
2024-12-20 12:05:00,249.2,249.2,247.36,247.7,13099.0,246.6036,246.6036,244.7828,245.1192,13099.0
2024-12-20 12:10:00,247.7,248.46,247.51,248.3,8938.0,245.1192,245.8713,244.9312,245.713,8938.0
2024-12-20 12:15:00,248.27,248.8,247.86,248.8,11991.0,245.6833,246.2078,245.2775,246.2078,11991.0
2024-12-20 12:20:00,248.59,248.97,248.3,248.7,8880.0,245.9999,246.376,245.713,246.1088,8880.0
2024-12-20 12:25:00,248.59,248.81,248.17,248.31,14434.0,245.9999,246.2176,245.5843,245.7229,14434.0
2024-12-20 12:30:00,248.3,248.7,248.21,248.45,7312.0,245.713,246.1088,245.6239,245.8614,7312.0
2024-12-20 12:35:00,248.55,248.66,248.11,248.59,12356.0,245.9604,246.0692,245.5249,245.9999,12356.0
2024-12-20 12:40:00,248.6,248.98,248.44,248.56,11136.0,246.0098,246.3859,245.8515,245.9703,11136.0
2024-12-20 12:45:00,248.32,248.64,247.87,248.3,9054.0,245.7328,246.0494,245.2874,245.713,9054.0
2024-12-20 12:50:00,248.3,248.5,247.81,248.34,15681.0,245.713,245.9109,245.2281,245.7525,15681.0
2024-12-20 12:55:00,248.6,248.63,248.15,248.17,8871.0,246.0098,246.0395,245.5645,245.5843,8871.0
2024-12-20 13:00:00,248.33,248.33,247.85,248.07,9630.0,245.7426,245.7426,245.2676,245.4854,9630.0
2024-12-20 13:05:00,248.04,248.04,247.43,247.93,7581.0,245.4557,245.4557,244.852,245.3468,7581.0
2024-12-20 13:10:00,248.1,248.33,247.92,248.11,8757.0,245.515,245.7426,245.3369,245.5249,8757.0
2024-12-20 13:15:00,248.06,248.65,248.01,248.57,8237.0,245.4755,246.0593,245.426,245.9801,8237.0
2024-12-20 13:20:00,248.54,249.14,248.54,249.06,12750.0,245.9505,246.5442,245.9505,246.465,12750.0
2024-12-20 13:25:00,248.99,249.91,248.87,249.91,23328.0,246.3958,247.3062,246.277,247.3062,23328.0
2024-12-20 13:30:00,249.94,251.96,249.8,251.6,31966.0,247.3359,249.3348,247.1973,248.9786,31966.0
2024-12-20 13:35:00,251.6,252.54,251.26,251.65,42565.0,248.9786,249.9088,248.6421,249.0281,42565.0
2024-12-20 13:40:00,251.47,252.05,251.36,251.76,22204.0,248.8499,249.4239,248.7411,249.1369,22204.0
2024-12-20 13:45:00,251.64,251.86,250.5,250.88,12626.0,249.0182,249.2359,247.89,248.2661,12626.0
2024-12-20 13:50:00,250.51,250.74,249.98,250.72,13612.0,247.8999,248.1275,247.3755,248.1077,13612.0
2024-12-20 13:55:00,250.9,251.58,250.86,251.37,23763.0,248.2859,248.9588,248.2463,248.751,23763.0
2024-12-20 14:00:00,251.28,251.41,250.68,250.81,16306.0,248.6619,248.7906,248.0682,248.1968,16306.0
2024-12-20 14:05:00,250.83,251.75,250.66,251.57,20776.0,248.2166,249.127,248.0484,248.9489,20776.0
2024-12-20 14:10:00,251.59,251.75,249.79,249.79,18044.0,248.9687,249.127,247.1874,247.1874,18044.0
2024-12-20 14:15:00,250.05,250.46,249.88,250.38,5344.0,247.4447,247.8505,247.2765,247.7713,5344.0
2024-12-20 14:20:00,250.38,251.17,250.38,251.01,24084.0,247.7713,248.5531,247.7713,248.3947,24084.0
2024-12-20 14:25:00,251.01,251.37,250.76,251.24,18817.0,248.3947,248.751,248.1473,248.6223,18817.0
2024-12-20 14:30:00,251.17,251.87,251.16,251.6,18378.0,248.5531,249.2458,248.5432,248.9786,18378.0
2024-12-20 14:35:00,251.52,252.2,251.23,251.71,20904.0,248.8994,249.5723,248.6124,249.0874,20904.0
2024-12-20 14:40:00,252.0,252.0,251.2,251.2,11372.0,249.3744,249.3744,248.5827,248.5827,11372.0
2024-12-20 14:45:00,251.18,251.45,250.23,250.69,11212.0,248.563,248.8301,247.6229,248.0781,11212.0
2024-12-20 14:50:00,250.69,250.69,250.07,250.09,6883.0,248.0781,248.0781,247.4645,247.4843,6883.0
2024-12-20 14:55:00,250.1,250.3,249.33,249.61,10788.0,247.4942,247.6921,246.7322,247.0093,10788.0
2024-12-20 15:00:00,249.85,249.86,249.3,249.67,9019.0,247.2468,247.2567,246.7025,247.0687,9019.0
2024-12-20 15:05:00,249.8,249.94,249.58,249.9,6609.0,247.1973,247.3359,246.9796,247.2963,6609.0
2024-12-20 15:10:00,249.98,250.94,249.94,250.19,45541.0,247.3755,248.3255,247.3359,247.5833,45541.0
2024-12-20 15:15:00,250.3,250.42,248.85,249.22,16285.0,247.6921,247.8109,246.2572,246.6234,16285.0
2024-12-20 15:20:00,248.83,249.54,248.4,248.41,13095.0,246.2374,246.94,245.8119,245.8218,13095.0
2024-12-20 15:25:00,248.37,248.51,247.83,248.06,9451.0,245.7822,245.9208,245.2479,245.4755,9451.0
2024-12-20 15:30:00,247.91,248.09,247.22,247.86,9867.0,245.327,245.5051,244.6442,245.2775,9867.0
2024-12-20 15:35:00,247.7,248.85,247.57,248.66,34027.0,245.1192,246.2572,244.9906,246.0692,34027.0
2024-12-20 15:40:00,248.67,248.89,247.42,247.5,42550.0,246.0791,246.2968,244.8421,244.9213,42550.0
2024-12-20 15:45:00,247.18,247.91,247.18,247.69,44000.0,244.6046,245.327,244.6046,245.1093,44000.0
2024-12-20 15:50:00,247.4,247.92,246.85,247.91,78266.0,244.8223,245.3369,244.2781,245.327,78266.0
2024-12-20 15:55:00,247.79,247.9,246.79,247.02,136832.0,245.2083,245.3171,244.2187,244.4463,136832.0
2024-12-23 09:30:00,247.27,248.18,245.6,245.74,18967.0,244.6937,245.5942,243.0411,243.1796,18967.0
2024-12-23 09:35:00,244.96,245.46,244.51,244.73,4914.0,242.4078,242.9025,241.9624,242.1802,4914.0
2024-12-23 09:40:00,245.49,246.12,245.07,245.07,3954.0,242.9322,243.5557,242.5166,242.5166,3954.0
2024-12-23 09:45:00,245.01,245.52,244.65,245.38,11447.0,242.4572,242.9619,242.101,242.8234,11447.0
2024-12-23 09:50:00,245.02,247.45,244.66,247.0,24213.0,242.4671,244.8718,242.1109,244.4265,24213.0
2024-12-23 09:55:00,245.49,247.05,245.49,246.97,14424.0,242.9322,244.476,242.9322,244.3968,14424.0
2024-12-23 10:00:00,247.0,249.17,247.0,248.81,12236.0,244.4265,246.5739,244.4265,246.2176,12236.0
2024-12-23 10:05:00,248.67,249.17,247.79,248.75,17030.0,246.0791,246.5739,245.2083,246.1583,17030.0
2024-12-23 10:10:00,248.32,249.68,245.49,248.42,12923.0,245.7328,247.0786,242.9322,245.8317,12923.0
2024-12-23 10:15:00,248.47,249.4,245.49,248.9,14249.0,245.8812,246.8015,242.9322,246.3067,14249.0
2024-12-23 10:20:00,248.22,248.36,247.28,247.44,4442.0,245.6338,245.7723,244.7036,244.8619,4442.0
2024-12-23 10:25:00,247.43,249.25,247.29,248.97,12368.0,244.852,246.6531,244.7135,246.376,12368.0
2024-12-23 10:30:00,249.28,250.38,249.28,250.38,8232.0,246.6827,247.7713,246.6827,247.7713,8232.0
2024-12-23 10:35:00,250.27,250.81,250.27,250.72,9917.0,247.6624,248.1968,247.6624,248.1077,9917.0
2024-12-23 10:40:00,250.74,251.1,250.27,250.71,9805.0,248.1275,248.4838,247.6624,248.0978,9805.0
2024-12-23 10:45:00,250.94,250.98,250.32,250.58,8487.0,248.3255,248.365,247.7119,247.9692,8487.0
2024-12-23 10:50:00,250.38,250.99,250.33,250.7,11227.0,247.7713,248.3749,247.7218,248.088,11227.0
2024-12-23 10:55:00,250.65,250.99,250.49,250.81,7316.0,248.0385,248.3749,247.8801,248.1968,7316.0
2024-12-23 11:00:00,250.64,250.84,249.6,249.66,9181.0,248.0286,248.2265,246.9994,247.0588,9181.0
2024-12-23 11:05:00,249.48,249.58,248.9,249.46,12493.0,246.8807,246.9796,246.3067,246.8609,12493.0
2024-12-23 11:10:00,249.4,249.97,249.38,249.97,7090.0,246.8015,247.3656,246.7817,247.3656,7090.0
2024-12-23 11:15:00,249.98,250.24,249.41,249.9,4850.0,247.3755,247.6327,246.8114,247.2963,4850.0
2024-12-23 11:20:00,249.9,250.34,249.84,250.05,7482.0,247.2963,247.7317,247.2369,247.4447,7482.0
2024-12-23 11:25:00,249.75,250.23,249.53,249.67,29353.0,247.1479,247.6229,246.9301,247.0687,29353.0
2024-12-23 11:30:00,249.63,250.47,249.33,250.47,11032.0,247.0291,247.8604,246.7322,247.8604,11032.0
2024-12-23 11:35:00,250.69,250.69,250.15,250.46,3384.0,248.0781,248.0781,247.5437,247.8505,3384.0
2024-12-23 11:40:00,250.33,250.44,249.91,250.44,3139.0,247.7218,247.8307,247.3062,247.8307,3139.0
2024-12-23 11:45:00,250.45,251.68,250.45,251.58,7017.0,247.8406,249.0577,247.8406,248.9588,7017.0
2024-12-23 11:50:00,251.66,252.33,251.27,252.12,10464.0,249.038,249.701,248.652,249.4932,10464.0
2024-12-23 11:55:00,252.18,252.43,251.85,252.14,6996.0,249.5525,249.7999,249.226,249.513,6996.0
2024-12-23 12:00:00,252.2,252.46,251.94,252.03,5490.0,249.5723,249.8296,249.315,249.4041,5490.0
2024-12-23 12:05:00,252.09,252.23,251.45,251.45,2776.0,249.4635,249.602,248.8301,248.8301,2776.0
2024-12-23 12:10:00,251.32,252.95,251.32,252.95,4165.0,248.7015,250.3145,248.7015,250.3145,4165.0
2024-12-23 12:15:00,252.96,252.98,252.6,252.73,4629.0,250.3244,250.3442,249.9682,250.0968,4629.0
2024-12-23 12:20:00,252.74,252.88,252.49,252.88,3978.0,250.1067,250.2452,249.8593,250.2452,3978.0
2024-12-23 12:25:00,252.67,252.91,252.5,252.91,4405.0,250.0374,250.2749,249.8692,250.2749,4405.0
2024-12-23 12:30:00,252.73,253.15,252.63,253.15,6073.0,250.0968,250.5124,249.9978,250.5124,6073.0
2024-12-23 12:35:00,252.99,253.02,252.62,252.77,4899.0,250.3541,250.3838,249.9879,250.1364,4899.0
2024-12-23 12:40:00,252.62,253.07,252.62,253.04,4583.0,249.9879,250.4333,249.9879,250.4036,4583.0
2024-12-23 12:45:00,253.24,253.63,253.0,253.16,4926.0,250.6015,250.9874,250.364,250.5223,4926.0
2024-12-23 12:50:00,252.96,253.07,252.78,252.78,3883.0,250.3244,250.4333,250.1463,250.1463,3883.0
2024-12-23 12:55:00,252.75,253.49,252.64,253.49,6235.0,250.1166,250.8489,250.0077,250.8489,6235.0
2024-12-23 13:00:00,253.5,253.82,253.42,253.7,9367.0,250.8588,251.1754,250.7796,251.0567,9367.0
2024-12-23 13:05:00,253.77,254.32,253.56,253.93,12964.0,251.126,251.6702,250.9182,251.2843,12964.0
2024-12-23 13:10:00,254.03,254.43,253.81,254.24,13123.0,251.3833,251.7791,251.1656,251.5911,13123.0
2024-12-23 13:15:00,254.13,254.54,253.75,253.91,13952.0,251.4822,251.8879,251.1062,251.2645,13952.0
2024-12-23 13:20:00,253.96,254.3,253.83,254.3,9792.0,251.314,251.6504,251.1853,251.6504,9792.0
2024-12-23 13:25:00,254.4,254.64,254.22,254.35,5468.0,251.7494,251.9869,251.5713,251.6999,5468.0
2024-12-23 13:30:00,254.35,254.62,253.89,254.0,6941.0,251.6999,251.9671,251.2447,251.3536,6941.0
2024-12-23 13:35:00,253.84,254.56,253.82,254.55,6315.0,251.1952,251.9077,251.1754,251.8978,6315.0
2024-12-23 13:40:00,254.12,254.52,253.86,254.21,16706.0,251.4723,251.8682,251.215,251.5614,16706.0
2024-12-23 13:45:00,254.2,254.24,253.92,254.08,5794.0,251.5515,251.5911,251.2744,251.4327,5794.0
2024-12-23 13:50:00,254.08,254.46,254.08,254.46,5889.0,251.4327,251.8088,251.4327,251.8088,5889.0
2024-12-23 13:55:00,254.49,254.52,254.24,254.3,8706.0,251.8385,251.8682,251.5911,251.6504,8706.0
2024-12-23 14:00:00,254.4,254.49,254.17,254.34,11270.0,251.7494,251.8385,251.5218,251.69,11270.0
2024-12-23 14:05:00,254.31,254.49,254.04,254.41,15700.0,251.6603,251.8385,251.3932,251.7593,15700.0
2024-12-23 14:10:00,254.42,254.82,254.25,254.65,9419.0,251.7692,252.165,251.601,251.9968,9419.0
2024-12-23 14:15:00,254.57,255.25,254.57,255.14,9034.0,251.9176,252.5905,251.9176,252.4817,9034.0
2024-12-23 14:20:00,255.02,255.69,254.7,254.95,12747.0,252.3629,253.026,252.0463,252.2937,12747.0
2024-12-23 14:25:00,254.94,254.94,254.53,254.53,4016.0,252.2838,252.2838,251.878,251.878,4016.0
2024-12-23 14:30:00,254.45,255.07,254.35,254.91,8553.0,251.7989,252.4124,251.6999,252.2541,8553.0
2024-12-23 14:35:00,255.03,255.13,254.6,254.76,9622.0,252.3728,252.4718,251.9473,252.1057,9622.0
2024-12-23 14:40:00,254.69,255.51,254.62,255.23,8120.0,252.0364,252.8478,251.9671,252.5708,8120.0
2024-12-23 14:45:00,255.27,255.45,254.89,254.9,9844.0,252.6103,252.7885,252.2343,252.2442,9844.0
2024-12-23 14:50:00,254.9,255.42,254.85,255.26,6640.0,252.2442,252.7588,252.1947,252.6004,6640.0
2024-12-23 14:55:00,255.26,255.34,254.94,254.99,7203.0,252.6004,252.6796,252.2838,252.3333,7203.0
2024-12-23 15:00:00,254.99,255.75,254.82,255.66,12886.0,252.3333,253.0853,252.165,252.9963,12886.0
2024-12-23 15:05:00,255.77,256.04,254.89,255.12,10363.0,253.1051,253.3723,252.2343,252.4619,10363.0
2024-12-23 15:10:00,254.96,255.1,254.52,254.58,23918.0,252.3036,252.4421,251.8682,251.9275,23918.0
2024-12-23 15:15:00,254.57,254.77,252.42,253.25,36156.0,251.9176,252.1155,249.79,250.6114,36156.0
2024-12-23 15:20:00,253.31,254.47,253.24,254.47,14411.0,250.6708,251.8187,250.6015,251.8187,14411.0
2024-12-23 15:25:00,254.26,254.66,253.9,254.32,27615.0,251.6109,252.0067,251.2546,251.6702,27615.0
2024-12-23 15:30:00,254.12,254.43,253.83,254.03,23736.0,251.4723,251.7791,251.1853,251.3833,23736.0
2024-12-23 15:35:00,253.9,255.28,253.9,254.92,15111.0,251.2546,252.6202,251.2546,252.264,15111.0
2024-12-23 15:40:00,254.92,255.38,254.88,254.98,23131.0,252.264,252.7192,252.2244,252.3234,23131.0
2024-12-23 15:45:00,254.94,255.18,254.6,254.88,31149.0,252.2838,252.5213,251.9473,252.2244,31149.0
2024-12-23 15:50:00,254.88,255.88,254.88,255.71,31746.0,252.2244,253.214,252.2244,253.0458,31746.0
2024-12-23 15:55:00,255.68,256.5,255.0,255.5,86691.0,253.0161,253.8275,252.3432,252.8379,86691.0
2024-12-24 09:30:00,254.3,255.72,253.19,254.95,13315.0,251.6504,253.0557,250.552,252.2937,13315.0
2024-12-24 09:35:00,254.26,254.4,253.01,253.71,7614.0,251.6109,251.7494,250.3739,251.0666,7614.0
2024-12-24 09:40:00,253.71,254.47,253.7,254.47,2162.0,251.0666,251.8187,251.0567,251.8187,2162.0
2024-12-24 09:45:00,253.92,254.21,253.68,253.94,6596.0,251.2744,251.5614,251.0369,251.2942,6596.0
2024-12-24 09:50:00,253.94,254.05,252.47,253.18,6570.0,251.2942,251.4031,249.8395,250.5421,6570.0
2024-12-24 09:55:00,253.19,253.55,253.16,253.19,1938.0,250.552,250.9083,250.5223,250.552,1938.0
2024-12-24 10:00:00,253.42,254.42,253.42,253.48,5405.0,250.7796,251.7692,250.7796,250.839,5405.0
2024-12-24 10:05:00,254.08,254.65,253.64,253.97,6203.0,251.4327,251.9968,250.9973,251.3239,6203.0
2024-12-24 10:10:00,254.32,254.9,253.62,254.55,3227.0,251.6702,252.2442,250.9775,251.8978,3227.0
2024-12-24 10:15:00,254.64,255.66,254.62,255.52,2269.0,251.9869,252.9963,251.9671,252.8577,2269.0
2024-12-24 10:20:00,255.74,256.65,255.3,255.54,5256.0,253.0754,253.976,252.64,252.8775,5256.0
2024-12-24 10:25:00,255.3,255.85,254.99,255.72,4600.0,252.64,253.1843,252.3333,253.0557,4600.0
2024-12-24 10:30:00,255.58,255.85,254.62,254.9,6777.0,252.9171,253.1843,251.9671,252.2442,6777.0
2024-12-24 10:35:00,254.42,255.45,254.42,254.92,11806.0,251.7692,252.7885,251.7692,252.264,11806.0
2024-12-24 10:40:00,255.12,255.71,255.08,255.13,3708.0,252.4619,253.0458,252.4223,252.4718,3708.0
2024-12-24 10:45:00,255.27,255.64,255.11,255.17,2959.0,252.6103,252.9765,252.452,252.5114,2959.0
2024-12-24 10:50:00,254.88,254.88,254.38,254.4,2177.0,252.2244,252.2244,251.7296,251.7494,2177.0
2024-12-24 10:55:00,254.32,254.49,253.46,253.76,6451.0,251.6702,251.8385,250.8192,251.1161,6451.0
2024-12-24 11:00:00,253.78,255.0,253.78,254.78,10085.0,251.1359,252.3432,251.1359,252.1254,10085.0
2024-12-24 11:05:00,255.06,255.64,254.85,255.64,5164.0,252.4025,252.9765,252.1947,252.9765,5164.0
2024-12-24 11:10:00,255.65,255.75,254.45,254.59,16796.0,252.9864,253.0853,251.7989,251.9374,16796.0
2024-12-24 11:15:00,254.74,254.9,254.36,254.78,2782.0,252.0859,252.2442,251.7098,252.1254,2782.0
2024-12-24 11:20:00,254.79,254.88,254.55,254.84,8927.0,252.1353,252.2244,251.8978,252.1848,8927.0
2024-12-24 11:25:00,254.88,254.88,254.58,254.58,807.0,252.2244,252.2244,251.9275,251.9275,807.0
2024-12-24 11:30:00,254.6,255.1,254.42,254.79,9268.0,251.9473,252.4421,251.7692,252.1353,9268.0
2024-12-24 11:35:00,254.79,255.09,254.77,254.92,1426.0,252.1353,252.4322,252.1155,252.264,1426.0
2024-12-24 11:40:00,255.06,255.26,254.87,255.26,4570.0,252.4025,252.6004,252.2145,252.6004,4570.0
2024-12-24 11:45:00,255.32,255.43,255.31,255.4,2667.0,252.6598,252.7687,252.6499,252.739,2667.0
2024-12-24 11:50:00,255.4,255.52,254.74,254.74,2737.0,252.739,252.8577,252.0859,252.0859,2737.0
2024-12-24 11:55:00,254.77,255.34,254.76,254.97,4120.0,252.1155,252.6796,252.1057,252.3135,4120.0
2024-12-24 12:00:00,254.96,255.06,254.91,254.98,2050.0,252.3036,252.4025,252.2541,252.3234,2050.0
2024-12-24 12:05:00,255.07,255.07,255.04,255.05,300.0,252.4124,252.4124,252.3827,252.3926,300.0
2024-12-24 12:10:00,254.86,255.0,254.85,255.0,2182.0,252.2046,252.3432,252.1947,252.3432,2182.0
2024-12-24 12:15:00,255.12,255.34,255.02,255.29,3874.0,252.4619,252.6796,252.3629,252.6301,3874.0
2024-12-24 12:20:00,255.26,255.7,255.26,255.29,6635.0,252.6004,253.0359,252.6004,252.6301,6635.0
2024-12-24 12:25:00,255.4,255.65,255.39,255.62,1700.0,252.739,252.9864,252.7291,252.9567,1700.0
2024-12-24 12:30:00,255.47,255.62,255.47,255.47,3023.0,252.8083,252.9567,252.8083,252.8083,3023.0
2024-12-24 12:35:00,255.34,255.57,255.01,255.1,4519.0,252.6796,252.9072,252.353,252.4421,4519.0
2024-12-24 12:40:00,255.0,255.17,254.93,255.09,2042.0,252.3432,252.5114,252.2739,252.4322,2042.0
2024-12-24 12:45:00,254.98,255.09,254.9,254.94,1909.0,252.3234,252.4322,252.2442,252.2838,1909.0
2024-12-24 12:50:00,255.0,255.2,254.9,255.04,6436.0,252.3432,252.5411,252.2442,252.3827,6436.0
2024-12-24 12:55:00,255.14,255.77,255.11,255.44,16840.0,252.4817,253.1051,252.452,252.7786,16840.0
2024-12-26 09:30:00,254.44,255.94,254.26,255.65,5114.0,251.789,253.2734,251.6109,252.9864,5114.0
2024-12-26 09:35:00,255.94,255.94,254.35,254.61,4285.0,253.2734,253.2734,251.6999,251.9572,4285.0
2024-12-26 09:40:00,254.61,255.65,253.58,255.0,6647.0,251.9572,252.9864,250.9379,252.3432,6647.0
2024-12-26 09:45:00,255.0,256.07,254.38,256.07,2902.0,252.3432,253.402,251.7296,253.402,2902.0
2024-12-26 09:50:00,255.78,256.34,255.62,255.62,2700.0,253.115,253.6692,252.9567,252.9567,2700.0
2024-12-26 09:55:00,255.58,255.97,255.24,255.97,2321.0,252.9171,253.303,252.5807,253.303,2321.0
2024-12-26 10:00:00,255.78,256.73,255.66,256.19,4721.0,253.115,254.0551,252.9963,253.5208,4721.0
2024-12-26 10:05:00,256.71,258.37,256.64,258.36,6316.0,254.0353,255.678,253.9661,255.6681,6316.0
2024-12-26 10:10:00,258.3,258.36,257.52,257.75,14103.0,255.6088,255.6681,254.8369,255.0645,14103.0
2024-12-26 10:15:00,257.52,257.76,256.48,257.0,6941.0,254.8369,255.0744,253.8077,254.3223,6941.0
2024-12-26 10:20:00,256.75,257.34,256.53,257.34,7637.0,254.0749,254.6588,253.8572,254.6588,7637.0
2024-12-26 10:25:00,256.94,257.44,256.46,257.0,4660.0,254.2629,254.7577,253.7879,254.3223,4660.0
2024-12-26 10:30:00,257.1,257.61,257.0,257.61,1847.0,254.4213,254.926,254.3223,254.926,1847.0
2024-12-26 10:35:00,257.57,257.57,257.08,257.08,2616.0,254.8864,254.8864,254.4015,254.4015,2616.0
2024-12-26 10:40:00,257.41,257.42,256.84,257.02,2313.0,254.728,254.7379,254.164,254.3421,2313.0
2024-12-26 10:45:00,257.16,257.7,257.01,257.69,1561.0,254.4806,255.015,254.3322,255.0051,1561.0
2024-12-26 10:50:00,257.78,258.0,257.77,258.0,6252.0,255.0942,255.3119,255.0843,255.3119,6252.0
2024-12-26 10:55:00,257.91,258.18,257.69,257.69,9708.0,255.2228,255.49,255.0051,255.0051,9708.0
2024-12-26 11:00:00,258.06,258.34,258.06,258.18,4641.0,255.3713,255.6484,255.3713,255.49,4641.0
2024-12-26 11:05:00,258.34,258.34,257.88,257.91,2796.0,255.6484,255.6484,255.1931,255.2228,2796.0
2024-12-26 11:10:00,257.81,257.97,257.27,257.63,3059.0,255.1239,255.2822,254.5895,254.9458,3059.0
2024-12-26 11:15:00,257.51,257.83,257.51,257.83,1111.0,254.827,255.1437,254.827,255.1437,1111.0
2024-12-26 11:20:00,257.79,258.09,257.79,258.01,3603.0,255.1041,255.401,255.1041,255.3218,3603.0
2024-12-26 11:25:00,258.12,258.32,257.97,258.18,3186.0,255.4306,255.6286,255.2822,255.49,3186.0
2024-12-26 11:30:00,258.15,258.35,256.86,257.46,22196.0,255.4603,255.6582,254.1838,254.7775,22196.0
2024-12-26 11:35:00,257.17,257.2,256.88,257.2,1765.0,254.4905,254.5202,254.2036,254.5202,1765.0
2024-12-26 11:40:00,257.1,257.13,256.93,257.06,1006.0,254.4213,254.451,254.253,254.3817,1006.0
2024-12-26 11:45:00,257.06,257.59,257.06,257.51,1489.0,254.3817,254.9062,254.3817,254.827,1489.0
2024-12-26 11:50:00,257.75,257.75,257.36,257.37,1005.0,255.0645,255.0645,254.6786,254.6885,1005.0
2024-12-26 11:55:00,257.17,257.51,256.96,257.15,2570.0,254.4905,254.827,254.2827,254.4708,2570.0
2024-12-26 12:00:00,257.14,257.14,256.0,256.81,15830.0,254.4609,254.4609,253.3327,254.1343,15830.0
2024-12-26 12:05:00,256.91,256.91,256.46,256.47,1300.0,254.2333,254.2333,253.7879,253.7978,1300.0
2024-12-26 12:10:00,256.47,256.74,256.32,256.74,3915.0,253.7978,254.065,253.6494,254.065,3915.0
2024-12-26 12:15:00,256.45,256.72,256.45,256.49,726.0,253.778,254.0452,253.778,253.8176,726.0
2024-12-26 12:20:00,256.39,256.71,255.54,255.55,4346.0,253.7187,254.0353,252.8775,252.8874,4346.0
2024-12-26 12:25:00,255.8,256.0,255.76,255.94,1566.0,253.1348,253.3327,253.0952,253.2734,1566.0
2024-12-26 12:30:00,255.69,256.15,255.69,256.06,1565.0,253.026,253.4812,253.026,253.3921,1565.0
2024-12-26 12:35:00,256.05,256.05,255.62,255.91,1547.0,253.3822,253.3822,252.9567,253.2437,1547.0
2024-12-26 12:40:00,255.92,255.93,255.74,255.92,1700.0,253.2536,253.2635,253.0754,253.2536,1700.0
2024-12-26 12:45:00,255.81,255.88,255.53,255.85,2000.0,253.1447,253.214,252.8676,253.1843,2000.0
2024-12-26 12:50:00,255.82,256.25,255.67,256.25,3175.0,253.1546,253.5801,253.0062,253.5801,3175.0
2024-12-26 12:55:00,255.97,256.19,255.84,255.84,1295.0,253.303,253.5208,253.1744,253.1744,1295.0
2024-12-26 13:00:00,255.8,255.95,255.17,255.95,4446.0,253.1348,253.2833,252.5114,253.2833,4446.0
2024-12-26 13:05:00,255.97,255.99,255.81,255.82,814.0,253.303,253.3228,253.1447,253.1546,814.0
2024-12-26 13:10:00,255.82,255.85,255.58,255.7,2501.0,253.1546,253.1843,252.9171,253.0359,2501.0
2024-12-26 13:15:00,255.68,255.92,255.64,255.81,1471.0,253.0161,253.2536,252.9765,253.1447,1471.0
2024-12-26 13:20:00,255.7,255.81,255.7,255.81,506.0,253.0359,253.1447,253.0359,253.1447,506.0
2024-12-26 13:25:00,255.7,255.75,255.57,255.75,1130.0,253.0359,253.0853,252.9072,253.0853,1130.0
2024-12-26 13:30:00,255.74,255.95,255.71,255.8,2998.0,253.0754,253.2833,253.0458,253.1348,2998.0
2024-12-26 13:35:00,255.71,255.81,255.63,255.74,4119.0,253.0458,253.1447,252.9666,253.0754,4119.0
2024-12-26 13:40:00,255.65,255.78,255.08,255.29,3838.0,252.9864,253.115,252.4223,252.6301,3838.0
2024-12-26 13:45:00,255.34,255.42,255.18,255.26,1467.0,252.6796,252.7588,252.5213,252.6004,1467.0
2024-12-26 13:50:00,255.29,255.86,255.29,255.64,3254.0,252.6301,253.1942,252.6301,252.9765,3254.0
2024-12-26 13:55:00,256.0,256.05,255.72,255.9,2556.0,253.3327,253.3822,253.0557,253.2338,2556.0
2024-12-26 14:00:00,255.82,255.82,255.44,255.56,2470.0,253.1546,253.1546,252.7786,252.8973,2470.0
2024-12-26 14:05:00,255.88,255.88,255.57,255.66,1141.0,253.214,253.214,252.9072,252.9963,1141.0
2024-12-26 14:10:00,255.59,255.76,255.55,255.65,6044.0,252.927,253.0952,252.8874,252.9864,6044.0
2024-12-26 14:15:00,255.59,255.79,255.47,255.52,1922.0,252.927,253.1249,252.8083,252.8577,1922.0
2024-12-26 14:20:00,255.49,255.69,255.31,255.68,2615.0,252.828,253.026,252.6499,253.0161,2615.0
2024-12-26 14:25:00,255.68,255.68,255.36,255.61,1795.0,253.0161,253.0161,252.6994,252.9468,1795.0
2024-12-26 14:30:00,255.56,255.56,255.34,255.36,3241.0,252.8973,252.8973,252.6796,252.6994,3241.0
2024-12-26 14:35:00,255.41,255.47,255.24,255.47,4357.0,252.7489,252.8083,252.5807,252.8083,4357.0
2024-12-26 14:40:00,255.38,255.53,255.23,255.41,4450.0,252.7192,252.8676,252.5708,252.7489,4450.0
2024-12-26 14:45:00,255.52,256.03,255.46,255.99,4868.0,252.8577,253.3624,252.7984,253.3228,4868.0
2024-12-26 14:50:00,255.97,256.08,255.81,255.86,1516.0,253.303,253.4119,253.1447,253.1942,1516.0
2024-12-26 14:55:00,255.77,256.17,255.57,256.09,2650.0,253.1051,253.501,252.9072,253.4218,2650.0
2024-12-26 15:00:00,255.96,256.05,255.65,255.9,3569.0,253.2931,253.3822,252.9864,253.2338,3569.0
2024-12-26 15:05:00,255.95,255.95,255.67,255.93,1631.0,253.2833,253.2833,253.0062,253.2635,1631.0
2024-12-26 15:10:00,255.82,255.94,255.55,255.65,3313.0,253.1546,253.2734,252.8874,252.9864,3313.0
2024-12-26 15:15:00,255.53,255.65,255.53,255.65,500.0,252.8676,252.9864,252.8676,252.9864,500.0
2024-12-26 15:20:00,255.55,255.68,255.17,255.2,5409.0,252.8874,253.0161,252.5114,252.5411,5409.0
2024-12-26 15:25:00,255.25,255.31,255.07,255.29,3099.0,252.5905,252.6499,252.4124,252.6301,3099.0
2024-12-26 15:30:00,255.37,255.92,255.11,255.9,7649.0,252.7093,253.2536,252.452,253.2338,7649.0
2024-12-26 15:35:00,255.89,256.4,255.89,256.37,5526.0,253.2239,253.7286,253.2239,253.6989,5526.0
2024-12-26 15:40:00,256.38,256.42,255.9,256.06,4222.0,253.7088,253.7484,253.2338,253.3921,4222.0
2024-12-26 15:45:00,256.0,256.35,255.89,256.15,6938.0,253.3327,253.6791,253.2239,253.4812,6938.0
2024-12-26 15:50:00,256.04,256.51,255.0,255.97,56060.0,253.3723,253.8374,252.3432,253.303,56060.0
2024-12-26 15:55:00,256.0,256.38,255.45,256.1,51412.0,253.3327,253.7088,252.7885,253.4317,51412.0
2024-12-27 09:30:00,254.0,257.0,253.43,257.0,12767.0,251.3536,254.3223,250.7895,254.3223,12767.0
2024-12-27 09:35:00,256.27,257.37,256.27,256.72,5451.0,253.5999,254.6885,253.5999,254.0452,5451.0
2024-12-27 09:40:00,256.89,257.13,256.26,257.0,7775.0,254.2135,254.451,253.59,254.3223,7775.0
2024-12-27 09:45:00,257.14,257.14,256.57,256.64,1958.0,254.4609,254.4609,253.8968,253.9661,1958.0
2024-12-27 09:50:00,256.98,256.98,256.39,256.79,4814.0,254.3025,254.3025,253.7187,254.1145,4814.0
2024-12-27 09:55:00,256.63,256.87,256.04,256.04,2257.0,253.9562,254.1937,253.3723,253.3723,2257.0
2024-12-27 10:00:00,256.75,256.75,255.61,255.61,3659.0,254.0749,254.0749,252.9468,252.9468,3659.0
2024-12-27 10:05:00,255.48,256.51,255.48,256.22,3510.0,252.8182,253.8374,252.8182,253.5504,3510.0
2024-12-27 10:10:00,256.34,256.61,256.17,256.22,1816.0,253.6692,253.9364,253.501,253.5504,1816.0
2024-12-27 10:15:00,255.84,256.85,255.6,255.61,3620.0,253.1744,254.1739,252.9369,252.9468,3620.0
2024-12-27 10:20:00,255.79,256.09,255.19,255.85,5403.0,253.1249,253.4218,252.5312,253.1843,5403.0
2024-12-27 10:25:00,255.86,255.9,255.18,255.44,2348.0,253.1942,253.2338,252.5213,252.7786,2348.0
2024-12-27 10:30:00,255.13,255.35,254.26,254.97,23959.0,252.4718,252.6895,251.6109,252.3135,23959.0
2024-12-27 10:35:00,254.61,255.28,254.6,255.25,1662.0,251.9572,252.6202,251.9473,252.5905,1662.0
2024-12-27 10:40:00,255.02,255.34,255.02,255.27,1025.0,252.3629,252.6796,252.3629,252.6103,1025.0
2024-12-27 10:45:00,255.34,255.38,255.01,255.24,3018.0,252.6796,252.7192,252.353,252.5807,3018.0
2024-12-27 10:50:00,255.25,255.46,255.22,255.45,1201.0,252.5905,252.7984,252.5609,252.7885,1201.0
2024-12-27 10:55:00,255.21,255.57,254.74,255.05,6441.0,252.551,252.9072,252.0859,252.3926,6441.0
2024-12-27 11:00:00,254.94,255.14,254.1,254.7,9717.0,252.2838,252.4817,251.4525,252.0463,9717.0
2024-12-27 11:05:00,254.9,254.91,254.75,254.89,1050.0,252.2442,252.2541,252.0958,252.2343,1050.0
2024-12-27 11:10:00,254.84,254.87,254.64,254.64,1257.0,252.1848,252.2145,251.9869,251.9869,1257.0
2024-12-27 11:15:00,254.49,254.49,253.98,254.14,1204.0,251.8385,251.8385,251.3338,251.4921,1204.0
2024-12-27 11:20:00,254.2,254.58,254.2,254.34,5644.0,251.5515,251.9275,251.5515,251.69,5644.0
2024-12-27 11:25:00,254.6,254.77,254.37,254.7,6619.0,251.9473,252.1155,251.7197,252.0463,6619.0
2024-12-27 11:30:00,254.64,254.75,254.29,254.45,3475.0,251.9869,252.0958,251.6405,251.7989,3475.0
2024-12-27 11:35:00,254.44,254.44,254.22,254.35,1346.0,251.789,251.789,251.5713,251.6999,1346.0
2024-12-27 11:40:00,254.13,254.63,253.76,254.38,2232.0,251.4822,251.977,251.1161,251.7296,2232.0
2024-12-27 11:45:00,254.41,254.78,254.41,254.5,832.0,251.7593,252.1254,251.7593,251.8484,832.0
2024-12-27 11:50:00,254.39,254.39,254.22,254.36,400.0,251.7395,251.7395,251.5713,251.7098,400.0
2024-12-27 11:55:00,254.54,254.54,254.15,254.3,1877.0,251.8879,251.8879,251.502,251.6504,1877.0
2024-12-27 12:00:00,254.28,254.53,254.12,254.2,1038.0,251.6307,251.878,251.4723,251.5515,1038.0
2024-12-27 12:05:00,254.22,254.51,254.22,254.51,325.0,251.5713,251.8583,251.5713,251.8583,325.0
2024-12-27 12:10:00,254.26,254.52,254.09,254.52,2423.0,251.6109,251.8682,251.4426,251.8682,2423.0
2024-12-27 12:15:00,254.41,254.87,254.37,254.46,1450.0,251.7593,252.2145,251.7197,251.8088,1450.0
2024-12-27 12:20:00,254.53,254.71,253.94,254.0,4136.0,251.878,252.0562,251.2942,251.3536,4136.0
2024-12-27 12:25:00,254.16,254.39,254.09,254.09,1071.0,251.5119,251.7395,251.4426,251.4426,1071.0
2024-12-27 12:30:00,254.05,254.42,254.05,254.42,1625.0,251.4031,251.7692,251.4031,251.7692,1625.0
2024-12-27 12:35:00,254.36,254.36,254.14,254.18,2206.0,251.7098,251.7098,251.4921,251.5317,2206.0
2024-12-27 12:40:00,254.23,254.48,254.07,254.33,4330.0,251.5812,251.8286,251.4228,251.6801,4330.0
2024-12-27 12:45:00,254.19,254.38,254.18,254.38,1477.0,251.5416,251.7296,251.5317,251.7296,1477.0
2024-12-27 12:50:00,254.55,254.55,254.32,254.53,1340.0,251.8978,251.8978,251.6702,251.878,1340.0
2024-12-27 12:55:00,254.37,254.55,254.18,254.25,1470.0,251.7197,251.8978,251.5317,251.601,1470.0
2024-12-27 13:00:00,254.41,254.41,254.4,254.4,200.0,251.7593,251.7593,251.7494,251.7494,200.0
2024-12-27 13:05:00,254.49,254.6,254.12,254.22,2150.0,251.8385,251.9473,251.4723,251.5713,2150.0
2024-12-27 13:10:00,254.39,254.46,254.23,254.23,2370.0,251.7395,251.8088,251.5812,251.5812,2370.0
2024-12-27 13:15:00,254.34,254.68,254.34,254.55,901.0,251.69,252.0265,251.69,251.8978,901.0
2024-12-27 13:20:00,254.7,254.79,254.64,254.64,971.0,252.0463,252.1353,251.9869,251.9869,971.0
2024-12-27 13:25:00,254.66,254.67,254.4,254.59,2559.0,252.0067,252.0166,251.7494,251.9374,2559.0
2024-12-27 13:30:00,254.47,254.67,254.26,254.52,2155.0,251.8187,252.0166,251.6109,251.8682,2155.0
2024-12-27 13:35:00,254.27,254.48,254.24,254.4,1459.0,251.6208,251.8286,251.5911,251.7494,1459.0
2024-12-27 13:40:00,254.51,254.51,254.16,254.16,2177.0,251.8583,251.8583,251.5119,251.5119,2177.0
2024-12-27 13:45:00,254.11,254.14,254.01,254.02,681.0,251.4624,251.4921,251.3635,251.3734,681.0
2024-12-27 13:50:00,254.01,254.31,253.84,254.28,6664.0,251.3635,251.6603,251.1952,251.6307,6664.0
2024-12-27 13:55:00,254.2,254.44,254.09,254.2,1158.0,251.5515,251.789,251.4426,251.5515,1158.0
2024-12-27 14:00:00,254.18,254.39,253.95,254.16,1293.0,251.5317,251.7395,251.3041,251.5119,1293.0
2024-12-27 14:05:00,254.16,254.35,253.97,253.98,1557.0,251.5119,251.6999,251.3239,251.3338,1557.0
2024-12-27 14:10:00,254.33,254.44,254.08,254.44,3890.0,251.6801,251.789,251.4327,251.789,3890.0
2024-12-27 14:15:00,254.43,254.67,254.24,254.58,3214.0,251.7791,252.0166,251.5911,251.9275,3214.0
2024-12-27 14:20:00,254.77,254.77,254.36,254.5,2652.0,252.1155,252.1155,251.7098,251.8484,2652.0
2024-12-27 14:25:00,254.49,254.62,254.01,254.01,3756.0,251.8385,251.9671,251.3635,251.3635,3756.0
2024-12-27 14:30:00,254.0,254.32,253.72,254.28,3184.0,251.3536,251.6702,251.0765,251.6307,3184.0
2024-12-27 14:35:00,254.28,254.31,253.0,254.09,12421.0,251.6307,251.6603,250.364,251.4426,12421.0
2024-12-27 14:40:00,254.27,254.47,254.2,254.2,3502.0,251.6208,251.8187,251.5515,251.5515,3502.0
2024-12-27 14:45:00,254.46,255.0,254.45,255.0,4900.0,251.8088,252.3432,251.7989,252.3432,4900.0
2024-12-27 14:50:00,255.15,255.17,254.93,255.09,1463.0,252.4916,252.5114,252.2739,252.4322,1463.0
2024-12-27 14:55:00,255.17,255.74,255.1,255.67,2129.0,252.5114,253.0754,252.4421,253.0062,2129.0
2024-12-27 15:00:00,255.88,256.02,255.73,255.84,6061.0,253.214,253.3525,253.0655,253.1744,6061.0
2024-12-27 15:05:00,255.96,255.98,255.61,255.79,2671.0,253.2931,253.3129,252.9468,253.1249,2671.0
2024-12-27 15:10:00,255.88,256.26,255.73,255.99,5295.0,253.214,253.59,253.0655,253.3228,5295.0
2024-12-27 15:15:00,256.0,256.01,255.79,255.79,7755.0,253.3327,253.3426,253.1249,253.1249,7755.0
2024-12-27 15:20:00,255.9,256.25,255.79,256.18,5604.0,253.2338,253.5801,253.1249,253.5109,5604.0
2024-12-27 15:25:00,256.16,256.41,256.06,256.1,9810.0,253.4911,253.7385,253.3921,253.4317,9810.0
2024-12-27 15:30:00,255.89,256.25,255.87,256.14,7286.0,253.2239,253.5801,253.2041,253.4713,7286.0
2024-12-27 15:35:00,256.21,256.21,255.84,255.92,3056.0,253.5405,253.5405,253.1744,253.2536,3056.0
2024-12-27 15:40:00,256.0,256.0,255.35,255.36,5300.0,253.3327,253.3327,252.6895,252.6994,5300.0
2024-12-27 15:45:00,255.1,255.61,255.1,255.31,3889.0,252.4421,252.9468,252.4421,252.6499,3889.0
2024-12-27 15:50:00,255.33,256.16,255.3,255.98,14169.0,252.6697,253.4911,252.64,253.3129,14169.0
2024-12-27 15:55:00,255.91,255.94,255.2,255.66,72052.0,253.2437,253.2734,252.5411,252.9963,72052.0
2024-12-30 09:30:00,253.6,253.98,252.26,252.26,12054.0,250.9577,251.3338,249.6317,249.6317,12054.0
2024-12-30 09:35:00,251.59,253.0,251.4,251.53,5043.0,248.9687,250.364,248.7807,248.9093,5043.0
2024-12-30 09:40:00,251.09,251.96,250.85,251.96,2749.0,248.4739,249.3348,248.2364,249.3348,2749.0
2024-12-30 09:45:00,251.68,252.15,251.24,251.54,7712.0,249.0577,249.5228,248.6223,248.9192,7712.0
2024-12-30 09:50:00,251.3,251.69,250.86,251.6,2791.0,248.6817,249.0676,248.2463,248.9786,2791.0
2024-12-30 09:55:00,251.98,251.98,250.83,251.29,4183.0,249.3546,249.3546,248.2166,248.6718,4183.0
2024-12-30 10:00:00,250.84,251.1,250.49,250.93,6789.0,248.2265,248.4838,247.8801,248.3156,6789.0
2024-12-30 10:05:00,250.85,252.24,250.72,251.98,9684.0,248.2364,249.6119,248.1077,249.3546,9684.0
2024-12-30 10:10:00,251.98,252.0,251.61,251.8,8328.0,249.3546,249.3744,248.9885,249.1765,8328.0
2024-12-30 10:15:00,251.6,251.97,251.19,251.56,6363.0,248.9786,249.3447,248.5728,248.939,6363.0
2024-12-30 10:20:00,251.8,252.25,251.57,252.25,2021.0,249.1765,249.6218,248.9489,249.6218,2021.0
2024-12-30 10:25:00,252.2,253.04,252.19,252.77,6883.0,249.5723,250.4036,249.5624,250.1364,6883.0
2024-12-30 10:30:00,252.76,252.76,251.35,251.63,4516.0,250.1265,250.1265,248.7312,249.0083,4516.0
2024-12-30 10:35:00,251.63,251.7,251.21,251.66,2205.0,249.0083,249.0775,248.5926,249.038,2205.0
2024-12-30 10:40:00,251.8,252.08,251.4,251.84,2972.0,249.1765,249.4536,248.7807,249.2161,2972.0
2024-12-30 10:45:00,252.04,252.2,251.61,251.62,4485.0,249.414,249.5723,248.9885,248.9984,4485.0
2024-12-30 10:50:00,251.34,251.76,251.25,251.48,8865.0,248.7213,249.1369,248.6322,248.8598,8865.0
2024-12-30 10:55:00,251.48,251.92,251.25,251.75,4207.0,248.8598,249.2952,248.6322,249.127,4207.0
2024-12-30 11:00:00,251.74,252.22,251.71,252.2,6185.0,249.1171,249.5921,249.0874,249.5723,6185.0
2024-12-30 11:05:00,252.2,252.67,252.01,252.67,1885.0,249.5723,250.0374,249.3843,250.0374,1885.0
2024-12-30 11:10:00,252.46,252.49,252.46,252.48,1045.0,249.8296,249.8593,249.8296,249.8494,1045.0
2024-12-30 11:15:00,252.74,253.2,252.71,252.94,3032.0,250.1067,250.5619,250.077,250.3046,3032.0
2024-12-30 11:20:00,253.09,253.13,252.75,252.91,4346.0,250.4531,250.4926,250.1166,250.2749,4346.0
2024-12-30 11:25:00,252.95,253.13,252.57,252.99,13149.0,250.3145,250.4926,249.9385,250.3541,13149.0
2024-12-30 11:30:00,253.09,253.38,252.55,252.61,18639.0,250.4531,250.74,249.9187,249.9781,18639.0
2024-12-30 11:35:00,252.64,252.88,252.35,252.7,2504.0,250.0077,250.2452,249.7208,250.0671,2504.0
2024-12-30 11:40:00,252.9,253.59,252.9,253.57,5301.0,250.265,250.9478,250.265,250.9281,5301.0
2024-12-30 11:45:00,253.77,254.25,253.39,253.97,18229.0,251.126,251.601,250.7499,251.3239,18229.0
2024-12-30 11:50:00,253.92,254.21,253.56,254.11,7766.0,251.2744,251.5614,250.9182,251.4624,7766.0
2024-12-30 11:55:00,254.2,254.2,253.78,253.83,3302.0,251.5515,251.5515,251.1359,251.1853,3302.0
2024-12-30 12:00:00,253.83,254.42,253.72,253.97,5406.0,251.1853,251.7692,251.0765,251.3239,5406.0
2024-12-30 12:05:00,254.41,254.85,254.38,254.52,4381.0,251.7593,252.1947,251.7296,251.8682,4381.0
2024-12-30 12:10:00,254.64,255.15,254.62,255.07,5953.0,251.9869,252.4916,251.9671,252.4124,5953.0
2024-12-30 12:15:00,255.13,255.25,254.97,255.2,1644.0,252.4718,252.5905,252.3135,252.5411,1644.0
2024-12-30 12:20:00,255.23,255.24,254.6,254.81,7525.0,252.5708,252.5807,251.9473,252.1551,7525.0
2024-12-30 12:25:00,254.61,254.96,254.56,254.77,2213.0,251.9572,252.3036,251.9077,252.1155,2213.0
2024-12-30 12:30:00,254.96,254.96,254.77,254.79,1675.0,252.3036,252.3036,252.1155,252.1353,1675.0
2024-12-30 12:35:00,254.96,254.97,254.48,254.71,2105.0,252.3036,252.3135,251.8286,252.0562,2105.0
2024-12-30 12:40:00,254.89,254.89,254.45,254.56,3765.0,252.2343,252.2343,251.7989,251.9077,3765.0
2024-12-30 12:45:00,254.52,254.9,254.34,254.77,4306.0,251.8682,252.2442,251.69,252.1155,4306.0
2024-12-30 12:50:00,254.68,255.04,254.56,254.74,3443.0,252.0265,252.3827,251.9077,252.0859,3443.0
2024-12-30 12:55:00,254.64,255.05,254.47,255.01,5153.0,251.9869,252.3926,251.8187,252.353,5153.0
2024-12-30 13:00:00,254.91,254.91,254.55,254.65,1761.0,252.2541,252.2541,251.8978,251.9968,1761.0
2024-12-30 13:05:00,254.71,255.05,254.71,254.92,1640.0,252.0562,252.3926,252.0562,252.264,1640.0
2024-12-30 13:10:00,254.76,255.05,254.6,254.73,6078.0,252.1057,252.3926,251.9473,252.076,6078.0
2024-12-30 13:15:00,254.81,255.07,254.69,254.8,2462.0,252.1551,252.4124,252.0364,252.1452,2462.0
2024-12-30 13:20:00,254.97,255.5,254.56,255.39,21957.0,252.3135,252.8379,251.9077,252.7291,21957.0
2024-12-30 13:25:00,255.39,255.39,254.78,255.05,4959.0,252.7291,252.7291,252.1254,252.3926,4959.0
2024-12-30 13:30:00,254.92,255.05,253.99,254.0,9319.0,252.264,252.3926,251.3437,251.3536,9319.0
2024-12-30 13:35:00,254.14,254.14,253.57,253.73,5539.0,251.4921,251.4921,250.9281,251.0864,5539.0
2024-12-30 13:40:00,253.53,254.33,253.49,254.03,14930.0,250.8885,251.6801,250.8489,251.3833,14930.0
2024-12-30 13:45:00,254.33,254.49,254.18,254.36,1742.0,251.6801,251.8385,251.5317,251.7098,1742.0
2024-12-30 13:50:00,254.36,254.43,254.2,254.36,1583.0,251.7098,251.7791,251.5515,251.7098,1583.0
2024-12-30 13:55:00,254.44,254.54,254.17,254.31,1614.0,251.789,251.8879,251.5218,251.6603,1614.0
2024-12-30 14:00:00,254.33,254.66,254.22,254.51,2074.0,251.6801,252.0067,251.5713,251.8583,2074.0
2024-12-30 14:05:00,254.61,254.85,254.4,254.68,2419.0,251.9572,252.1947,251.7494,252.0265,2419.0
2024-12-30 14:10:00,254.68,254.87,254.44,254.63,2138.0,252.0265,252.2145,251.789,251.977,2138.0
2024-12-30 14:15:00,254.5,254.75,254.4,254.69,4963.0,251.8484,252.0958,251.7494,252.0364,4963.0
2024-12-30 14:20:00,254.69,254.69,253.95,253.95,6839.0,252.0364,252.0364,251.3041,251.3041,6839.0
2024-12-30 14:25:00,253.95,254.42,253.79,254.4,2659.0,251.3041,251.7692,251.1458,251.7494,2659.0
2024-12-30 14:30:00,254.54,254.54,254.26,254.27,2019.0,251.8879,251.8879,251.6109,251.6208,2019.0
2024-12-30 14:35:00,254.39,254.39,254.1,254.22,1522.0,251.7395,251.7395,251.4525,251.5713,1522.0
2024-12-30 14:40:00,254.35,254.53,254.07,254.48,4746.0,251.6999,251.878,251.4228,251.8286,4746.0
2024-12-30 14:45:00,254.14,254.61,254.14,254.6,1542.0,251.4921,251.9572,251.4921,251.9473,1542.0
2024-12-30 14:50:00,254.48,254.72,254.47,254.72,1400.0,251.8286,252.0661,251.8187,252.0661,1400.0
2024-12-30 14:55:00,254.75,255.18,254.61,255.01,7154.0,252.0958,252.5213,251.9572,252.353,7154.0
2024-12-30 15:00:00,255.01,255.41,255.01,255.32,3541.0,252.353,252.7489,252.353,252.6598,3541.0
2024-12-30 15:05:00,255.32,255.44,255.18,255.44,4183.0,252.6598,252.7786,252.5213,252.7786,4183.0
2024-12-30 15:10:00,255.39,255.61,255.16,255.6,4522.0,252.7291,252.9468,252.5015,252.9369,4522.0
2024-12-30 15:15:00,255.54,255.89,255.54,255.89,4344.0,252.8775,253.2239,252.8775,253.2239,4344.0
2024-12-30 15:20:00,255.8,256.35,255.8,256.09,8139.0,253.1348,253.6791,253.1348,253.4218,8139.0
2024-12-30 15:25:00,256.07,256.07,255.08,255.09,5805.0,253.402,253.402,252.4223,252.4322,5805.0
2024-12-30 15:30:00,255.09,255.17,254.44,254.56,5134.0,252.4322,252.5114,251.789,251.9077,5134.0
2024-12-30 15:35:00,254.66,254.73,254.35,254.64,6206.0,252.0067,252.076,251.6999,251.9869,6206.0
2024-12-30 15:40:00,254.66,254.86,254.26,254.86,7209.0,252.0067,252.2046,251.6109,252.2046,7209.0
2024-12-30 15:45:00,254.78,255.27,254.77,255.07,11981.0,252.1254,252.6103,252.1155,252.4124,11981.0
2024-12-30 15:50:00,254.88,255.64,254.67,254.67,13958.0,252.2244,252.9765,252.0166,252.0166,13958.0
2024-12-30 15:55:00,254.61,255.31,254.16,254.4,71623.0,251.9572,252.6499,251.5119,251.7494,71623.0
2024-12-31 09:30:00,253.87,255.91,253.87,255.69,19994.0,252.1013,254.127,252.1013,253.9086,19994.0
2024-12-31 09:35:00,255.62,257.13,255.62,256.6,8037.0,253.8391,255.3385,253.8391,254.8122,8037.0
2024-12-31 09:40:00,256.45,256.97,255.45,256.97,5415.0,254.6633,255.1797,253.6702,255.1797,5415.0
2024-12-31 09:45:00,256.46,257.38,256.25,256.94,10940.0,254.6732,255.5868,254.4647,255.1499,10940.0
2024-12-31 09:50:00,256.89,256.95,256.18,256.5,2800.0,255.1002,255.1598,254.3952,254.7129,2800.0
2024-12-31 09:55:00,256.42,256.78,256.25,256.78,2178.0,254.6335,254.991,254.4647,254.991,2178.0
2024-12-31 10:00:00,256.82,256.83,255.99,256.23,5491.0,255.0307,255.0406,254.2065,254.4448,5491.0
2024-12-31 10:05:00,256.37,257.8,255.94,257.48,18916.0,254.5838,256.0039,254.1568,255.6861,18916.0
2024-12-31 10:10:00,257.24,257.73,257.19,257.4,2692.0,255.4478,255.9344,255.3981,255.6067,2692.0
2024-12-31 10:15:00,257.56,258.0,257.56,257.6,4180.0,255.7655,256.2025,255.7655,255.8053,4180.0
2024-12-31 10:20:00,257.7,258.57,257.7,258.52,5815.0,255.9046,256.7685,255.9046,256.7189,5815.0
2024-12-31 10:25:00,258.45,258.48,258.02,258.02,1918.0,256.6493,256.6791,256.2223,256.2223,1918.0
2024-12-31 10:30:00,258.05,258.05,257.29,257.55,2657.0,256.2521,256.2521,255.4974,255.7556,2657.0
2024-12-31 10:35:00,257.56,257.8,257.45,257.63,1645.0,255.7655,256.0039,255.6563,255.8351,1645.0
2024-12-31 10:40:00,257.71,258.24,257.31,258.07,2789.0,255.9145,256.4408,255.5173,256.272,2789.0
2024-12-31 10:45:00,257.83,257.89,256.44,257.11,5500.0,256.0337,256.0932,254.6534,255.3187,5500.0
2024-12-31 10:50:00,257.12,257.26,257.0,257.02,1600.0,255.3286,255.4676,255.2095,255.2293,1600.0
2024-12-31 10:55:00,257.28,257.49,256.93,256.93,3031.0,255.4875,255.696,255.1399,255.1399,3031.0
2024-12-31 11:00:00,256.68,256.69,255.77,255.77,3295.0,254.8917,254.9016,253.988,253.988,3295.0
2024-12-31 11:05:00,256.05,256.05,255.05,255.18,1093.0,254.2661,254.2661,253.273,253.4021,1093.0
2024-12-31 11:10:00,255.5,255.6,254.92,255.15,3447.0,253.7199,253.8192,253.1439,253.3723,3447.0
2024-12-31 11:15:00,255.01,255.48,254.97,254.98,2931.0,253.2333,253.7,253.1936,253.2035,2931.0
2024-12-31 11:20:00,254.92,255.18,254.92,255.09,1800.0,253.1439,253.4021,253.1439,253.3128,1800.0
2024-12-31 11:25:00,255.37,255.37,254.69,255.09,4283.0,253.5908,253.5908,252.9155,253.3128,4283.0
2024-12-31 11:30:00,255.03,255.09,254.45,254.81,6108.0,253.2532,253.3128,252.6772,253.0347,6108.0
2024-12-31 11:35:00,254.57,254.62,254.52,254.53,1000.0,252.7964,252.846,252.7467,252.7567,1000.0
2024-12-31 11:40:00,254.62,254.66,254.61,254.66,300.0,252.846,252.8858,252.8361,252.8858,300.0
2024-12-31 11:45:00,254.45,254.79,254.43,254.54,2010.0,252.6772,253.0148,252.6574,252.7666,2010.0
2024-12-31 11:50:00,254.4,254.57,254.31,254.57,2469.0,252.6276,252.7964,252.5382,252.7964,2469.0
2024-12-31 11:55:00,254.42,254.42,253.43,253.96,5600.0,252.6474,252.6474,251.6643,252.1906,5600.0
2024-12-31 12:00:00,254.03,254.18,253.92,254.11,2726.0,252.2601,252.4091,252.1509,252.3396,2726.0
2024-12-31 12:05:00,254.1,254.1,254.09,254.1,100.0,252.3297,252.3297,252.3197,252.3297,100.0
2024-12-31 12:10:00,254.04,254.17,253.64,254.17,3944.0,252.2701,252.3992,251.8729,252.3992,3944.0
2024-12-31 12:15:00,253.91,254.21,253.91,254.21,4701.0,252.141,252.4389,252.141,252.4389,4701.0
2024-12-31 12:20:00,254.04,254.41,253.73,253.73,5330.0,252.2701,252.6375,251.9622,251.9622,5330.0
2024-12-31 12:25:00,253.68,253.68,253.23,253.24,3117.0,251.9126,251.9126,251.4657,251.4756,3117.0
2024-12-31 12:30:00,253.37,253.61,253.0,253.0,3976.0,251.6047,251.8431,251.2373,251.2373,3976.0
2024-12-31 12:35:00,253.11,253.4,253.1,253.34,2967.0,251.3466,251.6345,251.3366,251.5749,2967.0
2024-12-31 12:40:00,253.35,253.58,253.35,253.55,900.0,251.5849,251.8133,251.5849,251.7835,900.0
2024-12-31 12:45:00,253.57,253.61,253.37,253.37,3252.0,251.8033,251.8431,251.6047,251.6047,3252.0
2024-12-31 12:50:00,253.22,253.6,253.18,253.53,2852.0,251.4558,251.8331,251.4161,251.7636,2852.0
2024-12-31 12:55:00,253.74,254.29,253.6,254.29,3200.0,251.9722,252.5183,251.8331,252.5183,3200.0
2024-12-31 13:00:00,254.31,254.56,253.6,253.77,3992.0,252.5382,252.7864,251.8331,252.002,3992.0
2024-12-31 13:05:00,253.87,253.92,253.64,253.66,2694.0,252.1013,252.1509,251.8729,251.8927,2694.0
2024-12-31 13:10:00,253.43,253.66,253.29,253.36,2812.0,251.6643,251.8927,251.5253,251.5948,2812.0
2024-12-31 13:15:00,253.18,253.29,253.04,253.28,921.0,251.4161,251.5253,251.277,251.5154,921.0
2024-12-31 13:20:00,253.19,253.19,252.74,252.85,3140.0,251.426,251.426,250.9791,251.0884,3140.0
2024-12-31 13:25:00,252.8,252.9,252.58,252.6,4900.0,251.0387,251.138,250.8202,250.8401,4900.0
2024-12-31 13:30:00,252.5,252.91,252.34,252.78,2673.0,250.7408,251.1479,250.5819,251.0189,2673.0
2024-12-31 13:35:00,252.75,252.79,252.65,252.79,500.0,250.9891,251.0288,250.8898,251.0288,500.0
2024-12-31 13:40:00,252.7,252.96,252.66,252.84,2846.0,250.9394,251.1976,250.8997,251.0784,2846.0
2024-12-31 13:45:00,253.01,253.03,252.63,252.63,1902.0,251.2472,251.2671,250.8699,250.8699,1902.0
2024-12-31 13:50:00,252.92,253.08,252.87,252.87,5604.0,251.1579,251.3168,251.1082,251.1082,5604.0
2024-12-31 13:55:00,252.78,252.94,252.78,252.94,918.0,251.0189,251.1777,251.0189,251.1777,918.0
2024-12-31 14:00:00,252.41,252.5,252.13,252.18,1600.0,250.6514,250.7408,250.3734,250.423,1600.0
2024-12-31 14:05:00,252.19,252.92,252.01,252.88,2891.0,250.433,251.1579,250.2542,251.1182,2891.0
2024-12-31 14:10:00,253.07,253.16,252.91,253.06,1200.0,251.3068,251.3962,251.1479,251.2969,1200.0
2024-12-31 14:15:00,252.72,252.72,252.05,252.05,1058.0,250.9593,250.9593,250.2939,250.2939,1058.0
2024-12-31 14:20:00,252.05,252.26,252.05,252.1,6714.0,250.2939,250.5025,250.2939,250.3436,6714.0
2024-12-31 14:25:00,252.23,252.23,252.0,252.07,1870.0,250.4727,250.4727,250.2443,250.3138,1870.0
2024-12-31 14:30:00,251.96,252.06,251.6,251.77,2366.0,250.2046,250.3039,249.8471,250.0159,2366.0
2024-12-31 14:35:00,251.78,252.06,251.55,252.03,12461.0,250.0258,250.3039,249.7974,250.2741,12461.0
2024-12-31 14:40:00,251.84,251.84,251.5,251.64,3032.0,250.0854,250.0854,249.7478,249.8868,3032.0
2024-12-31 14:45:00,251.73,251.79,251.55,251.55,1704.0,249.9762,250.0357,249.7974,249.7974,1704.0
2024-12-31 14:50:00,251.42,251.66,251.29,251.66,4192.0,249.6683,249.9067,249.5392,249.9067,4192.0
2024-12-31 14:55:00,251.58,252.22,251.56,251.97,7514.0,249.8272,250.4628,249.8074,250.2145,7514.0
2024-12-31 15:00:00,251.71,251.88,251.59,251.79,1837.0,249.9563,250.1251,249.8371,250.0357,1837.0
2024-12-31 15:05:00,251.78,251.85,251.7,251.7,5621.0,250.0258,250.0953,249.9464,249.9464,5621.0
2024-12-31 15:10:00,251.74,252.28,251.64,252.07,6069.0,249.9861,250.5223,249.8868,250.3138,6069.0
2024-12-31 15:15:00,251.95,252.24,251.95,252.17,3138.0,250.1946,250.4826,250.1946,250.4131,3138.0
2024-12-31 15:20:00,252.09,252.5,251.98,252.34,5152.0,250.3337,250.7408,250.2244,250.5819,5152.0
2024-12-31 15:25:00,252.32,252.68,252.26,252.58,4531.0,250.5621,250.9195,250.5025,250.8202,4531.0
2024-12-31 15:30:00,252.58,252.58,252.31,252.37,2808.0,250.8202,250.8202,250.5521,250.6117,2808.0
2024-12-31 15:35:00,252.37,252.82,252.25,252.25,7454.0,250.6117,251.0586,250.4925,250.4925,7454.0
2024-12-31 15:40:00,252.02,252.58,252.0,252.49,7047.0,250.2641,250.8202,250.2443,250.7309,7047.0
2024-12-31 15:45:00,252.39,253.24,252.22,253.24,7680.0,250.6316,251.4756,250.4628,251.4756,7680.0
2024-12-31 15:50:00,253.01,253.73,252.91,253.5,18507.0,251.2472,251.9622,251.1479,251.7338,18507.0
2024-12-31 15:55:00,253.34,253.75,253.14,253.71,81970.0,251.5749,251.9821,251.3763,251.9424,81970.0
2025-01-02 09:30:00,256.95,258.32,256.95,258.25,17597.0,255.1598,256.5203,255.1598,256.4507,17597.0
2025-01-02 09:35:00,257.73,259.09,257.21,257.38,4301.0,255.9344,257.2849,255.418,255.5868,4301.0
2025-01-02 09:40:00,257.29,258.0,256.66,256.97,7254.0,255.4974,256.2025,254.8718,255.1797,7254.0
2025-01-02 09:45:00,257.18,258.5,256.88,258.0,4652.0,255.3882,256.699,255.0903,256.2025,4652.0
2025-01-02 09:50:00,258.09,258.72,257.6,258.72,7807.0,256.2919,256.9175,255.8053,256.9175,7807.0
2025-01-02 09:55:00,258.28,258.54,256.49,257.22,10156.0,256.4805,256.7387,254.703,255.4279,10156.0
2025-01-02 10:00:00,257.31,257.34,256.8,257.0,3868.0,255.5173,255.5471,255.0108,255.2095,3868.0
2025-01-02 10:05:00,256.64,256.81,256.16,256.51,2460.0,254.852,255.0208,254.3753,254.7229,2460.0
2025-01-02 10:10:00,256.62,256.93,256.61,256.93,505.0,254.8321,255.1399,254.8222,255.1399,505.0
2025-01-02 10:15:00,256.9,257.04,256.45,256.53,3020.0,255.1101,255.2492,254.6633,254.7427,3020.0
2025-01-02 10:20:00,256.69,256.69,255.67,255.84,6443.0,254.9016,254.9016,253.8887,254.0575,6443.0
2025-01-02 10:25:00,255.84,256.03,255.49,255.85,1662.0,254.0575,254.2462,253.71,254.0675,1662.0
2025-01-02 10:30:00,255.64,255.64,255.32,255.42,1605.0,253.8589,253.8589,253.5412,253.6405,1605.0
2025-01-02 10:35:00,255.45,255.45,255.05,255.05,2403.0,253.6702,253.6702,253.273,253.273,2403.0
2025-01-02 10:40:00,255.4,255.79,255.1,255.46,3599.0,253.6206,254.0079,253.3227,253.6802,3599.0
2025-01-02 10:45:00,255.47,256.33,255.2,256.32,6744.0,253.6901,254.5441,253.422,254.5342,6744.0
2025-01-02 10:50:00,256.14,256.65,255.83,255.84,1931.0,254.3554,254.8619,254.0476,254.0575,1931.0
2025-01-02 10:55:00,256.13,256.79,256.13,256.25,2622.0,254.3455,255.0009,254.3455,254.4647,2622.0
2025-01-02 11:00:00,256.28,256.56,255.34,255.35,1876.0,254.4945,254.7725,253.561,253.5709,1876.0
2025-01-02 11:05:00,255.26,255.3,254.02,254.31,5386.0,253.4816,253.5213,252.2502,252.5382,5386.0
2025-01-02 11:10:00,254.31,254.61,253.62,254.01,3193.0,252.5382,252.8361,251.853,252.2403,3193.0
2025-01-02 11:15:00,254.01,254.28,253.61,254.01,1805.0,252.2403,252.5084,251.8431,252.2403,1805.0
2025-01-02 11:20:00,253.61,254.01,253.61,253.84,1403.0,251.8431,252.2403,251.8431,252.0715,1403.0
2025-01-02 11:25:00,253.84,254.31,253.52,254.23,5130.0,252.0715,252.5382,251.7537,252.4587,5130.0
2025-01-02 11:30:00,254.09,254.28,253.78,254.07,1983.0,252.3197,252.5084,252.0119,252.2999,1983.0
2025-01-02 11:35:00,254.15,254.32,254.08,254.1,1022.0,252.3793,252.5481,252.3098,252.3297,1022.0
2025-01-02 11:40:00,254.31,254.54,253.96,253.96,1285.0,252.5382,252.7666,252.1906,252.1906,1285.0
2025-01-02 11:45:00,254.02,254.33,253.83,254.18,5256.0,252.2502,252.5581,252.0615,252.4091,5256.0
2025-01-02 11:50:00,254.16,254.16,253.39,253.39,2660.0,252.3892,252.3892,251.6246,251.6246,2660.0
2025-01-02 11:55:00,253.8,253.8,253.47,253.47,2086.0,252.0317,252.0317,251.704,251.704,2086.0
2025-01-02 12:00:00,253.47,253.62,253.34,253.56,1326.0,251.704,251.853,251.5749,251.7934,1326.0
2025-01-02 12:05:00,253.56,253.56,253.55,253.56,300.0,251.7934,251.7934,251.7835,251.7934,300.0
2025-01-02 12:10:00,253.64,253.77,253.53,253.53,2141.0,251.8729,252.002,251.7636,251.7636,2141.0
2025-01-02 12:15:00,253.9,253.91,253.72,253.78,3144.0,252.131,252.141,251.9523,252.0119,3144.0
2025-01-02 12:20:00,253.65,254.23,253.29,254.22,4125.0,251.8828,252.4587,251.5253,252.4488,4125.0
2025-01-02 12:25:00,254.15,254.22,253.86,253.9,1076.0,252.3793,252.4488,252.0913,252.131,1076.0
2025-01-02 12:30:00,253.97,254.16,253.62,253.63,4012.0,252.2006,252.3892,251.853,251.8629,4012.0
2025-01-02 12:35:00,253.74,253.74,253.74,253.74,220.0,251.9722,251.9722,251.9722,251.9722,220.0
2025-01-02 12:40:00,253.86,254.37,253.86,254.28,5393.0,252.0913,252.5978,252.0913,252.5084,5393.0
2025-01-02 12:45:00,254.04,254.67,254.04,254.67,2462.0,252.2701,252.8957,252.2701,252.8957,2462.0
2025-01-02 12:50:00,254.5,254.5,254.42,254.45,900.0,252.7269,252.7269,252.6474,252.6772,900.0
2025-01-02 12:55:00,254.67,254.86,254.5,254.86,3588.0,252.8957,253.0844,252.7269,253.0844,3588.0
2025-01-02 13:00:00,254.71,254.76,253.47,253.77,3068.0,252.9354,252.9851,251.704,252.002,3068.0
2025-01-02 13:05:00,253.38,253.77,253.26,253.53,1616.0,251.6147,252.002,251.4955,251.7636,1616.0
2025-01-02 13:10:00,253.28,253.79,253.23,253.64,1585.0,251.5154,252.0218,251.4657,251.8729,1585.0
2025-01-02 13:15:00,253.55,253.55,253.26,253.47,2012.0,251.7835,251.7835,251.4955,251.704,2012.0
2025-01-02 13:20:00,253.47,253.48,252.94,253.12,1680.0,251.704,251.714,251.1777,251.3565,1680.0
2025-01-02 13:25:00,253.01,253.14,252.75,253.14,1484.0,251.2472,251.3763,250.9891,251.3763,1484.0
2025-01-02 13:30:00,253.1,253.1,252.7,252.97,705.0,251.3366,251.3366,250.9394,251.2075,705.0
2025-01-02 13:35:00,252.85,253.15,252.85,252.96,2461.0,251.0884,251.3863,251.0884,251.1976,2461.0
2025-01-02 13:40:00,252.91,253.29,252.66,253.29,9682.0,251.1479,251.5253,250.8997,251.5253,9682.0
2025-01-02 13:45:00,253.23,253.29,252.5,252.5,6528.0,251.4657,251.5253,250.7408,250.7408,6528.0
2025-01-02 13:50:00,252.5,252.91,252.5,252.89,1491.0,250.7408,251.1479,250.7408,251.1281,1491.0
2025-01-02 13:55:00,253.02,253.23,252.98,253.23,1570.0,251.2572,251.4657,251.2175,251.4657,1570.0
2025-01-02 14:00:00,253.01,253.18,252.95,253.13,1161.0,251.2472,251.4161,251.1877,251.3664,1161.0
2025-01-02 14:05:00,253.08,253.11,252.77,252.88,1833.0,251.3168,251.3466,251.0089,251.1182,1833.0
2025-01-02 14:10:00,252.89,252.97,252.71,252.83,1129.0,251.1281,251.2075,250.9493,251.0685,1129.0
2025-01-02 14:15:00,252.65,253.08,252.65,252.83,1322.0,250.8898,251.3168,250.8898,251.0685,1322.0
2025-01-02 14:20:00,252.76,253.09,252.71,252.83,2696.0,250.999,251.3267,250.9493,251.0685,2696.0
2025-01-02 14:25:00,252.88,253.49,252.68,253.49,5566.0,251.1182,251.7239,250.9195,251.7239,5566.0
2025-01-02 14:30:00,253.35,253.64,253.24,253.29,830.0,251.5849,251.8729,251.4756,251.5253,830.0
2025-01-02 14:35:00,253.31,253.5,253.11,253.11,2161.0,251.5452,251.7338,251.3466,251.3466,2161.0
2025-01-02 14:40:00,253.52,253.61,253.38,253.51,1199.0,251.7537,251.8431,251.6147,251.7438,1199.0
2025-01-02 14:45:00,253.38,253.73,253.15,253.73,3429.0,251.6147,251.9622,251.3863,251.9622,3429.0
2025-01-02 14:50:00,253.65,253.82,253.61,253.76,3013.0,251.8828,252.0516,251.8431,251.992,3013.0
2025-01-02 14:55:00,253.91,253.91,253.0,253.02,2749.0,252.141,252.141,251.2373,251.2572,2749.0
2025-01-02 15:00:00,252.97,253.56,252.97,253.56,2014.0,251.2075,251.7934,251.2075,251.7934,2014.0
2025-01-02 15:05:00,253.41,253.58,253.33,253.41,1450.0,251.6445,251.8133,251.565,251.6445,1450.0
2025-01-02 15:10:00,253.47,253.48,253.06,253.29,4059.0,251.704,251.714,251.2969,251.5253,4059.0
2025-01-02 15:15:00,253.47,253.5,253.32,253.33,1694.0,251.704,251.7338,251.5551,251.565,1694.0
2025-01-02 15:20:00,253.44,253.52,252.0,253.33,18340.0,251.6743,251.7537,250.2443,251.565,18340.0
2025-01-02 15:25:00,253.27,253.58,253.27,253.48,4523.0,251.5054,251.8133,251.5054,251.714,4523.0
2025-01-02 15:30:00,253.48,253.71,253.31,253.42,3899.0,251.714,251.9424,251.5452,251.6544,3899.0
2025-01-02 15:35:00,253.29,253.29,252.36,252.46,7069.0,251.5253,251.5253,250.6018,250.7011,7069.0
2025-01-02 15:40:00,252.46,252.64,252.33,252.36,8741.0,250.7011,250.8798,250.572,250.6018,8741.0
2025-01-02 15:45:00,252.4,252.4,252.02,252.22,10618.0,250.6415,250.6415,250.2641,250.4628,10618.0
2025-01-02 15:50:00,252.29,252.73,252.28,252.45,14932.0,250.5323,250.9692,250.5223,250.6912,14932.0
2025-01-02 15:55:00,252.46,253.11,252.34,252.9,64884.0,250.7011,251.3466,250.5819,251.138,64884.0
2025-01-03 09:30:00,253.49,254.39,251.69,254.39,7464.0,251.7239,252.6176,249.9364,252.6176,7464.0
2025-01-03 09:35:00,253.57,254.14,253.08,253.09,430.0,251.8033,252.3694,251.3168,251.3267,430.0
2025-01-03 09:40:00,253.74,254.99,253.73,254.98,5746.0,251.9722,253.2135,251.9622,253.2035,5746.0
2025-01-03 09:45:00,254.62,256.0,254.4,256.0,6694.0,252.846,254.2164,252.6276,254.2164,6694.0
2025-01-03 09:50:00,256.0,259.99,255.82,259.99,39355.0,254.2164,258.1786,254.0377,258.1786,39355.0
2025-01-03 09:55:00,259.99,259.99,258.67,258.82,14124.0,258.1786,258.1786,256.8678,257.0168,14124.0
2025-01-03 10:00:00,258.5,259.73,257.7,259.67,9890.0,256.699,257.9204,255.9046,257.8608,9890.0
2025-01-03 10:05:00,259.39,261.09,259.39,260.56,5918.0,257.5828,259.271,257.5828,258.7446,5918.0
2025-01-03 10:10:00,259.66,261.08,259.66,260.36,12821.0,257.8509,259.261,257.8509,258.546,12821.0
2025-01-03 10:15:00,260.99,261.62,260.61,261.62,17127.0,259.1717,259.7973,258.7943,259.7973,17127.0
2025-01-03 10:20:00,261.42,263.0,260.52,262.76,15028.0,259.5987,261.1676,258.7049,260.9293,15028.0
2025-01-03 10:25:00,262.98,265.49,262.97,265.24,11804.0,261.1478,263.6403,261.1379,263.392,11804.0
2025-01-03 10:30:00,265.02,265.62,263.72,264.47,10275.0,263.1736,263.7694,261.8826,262.6274,10275.0
2025-01-03 10:35:00,263.85,265.82,263.74,265.81,8014.0,262.0117,263.968,261.9025,263.9581,8014.0
2025-01-03 10:40:00,265.69,265.72,264.25,264.25,10289.0,263.8389,263.8687,262.4089,262.4089,10289.0
2025-01-03 10:45:00,264.32,264.32,263.59,263.6,6426.0,262.4785,262.4785,261.7535,261.7635,6426.0
2025-01-03 10:50:00,263.61,264.32,262.0,263.79,48873.0,261.7734,262.4785,260.1746,261.9521,48873.0
2025-01-03 10:55:00,263.98,264.29,263.85,264.18,1100.0,262.1408,262.4487,262.0117,262.3394,1100.0
2025-01-03 11:00:00,263.88,263.93,263.17,263.17,2646.0,262.0415,262.0912,261.3365,261.3365,2646.0
2025-01-03 11:05:00,262.63,263.07,262.63,262.96,5084.0,260.8002,261.2372,260.8002,261.1279,5084.0
2025-01-03 11:10:00,262.78,262.9,261.72,262.0,7413.0,260.9492,261.0683,259.8966,260.1746,7413.0
2025-01-03 11:15:00,261.69,261.87,261.3,261.48,500.0,259.8668,260.0455,259.4795,259.6582,500.0
2025-01-03 11:20:00,262.15,262.15,261.31,261.54,1400.0,260.3236,260.3236,259.4894,259.7178,1400.0
2025-01-03 11:25:00,261.69,262.0,260.58,261.71,6763.0,259.8668,260.1746,258.7645,259.8866,6763.0
2025-01-03 11:30:00,261.71,262.42,261.7,261.9,6302.0,259.8866,260.5917,259.8767,260.0753,6302.0
2025-01-03 11:35:00,261.8,262.1,261.56,261.86,3640.0,259.976,260.2739,259.7377,260.0356,3640.0
2025-01-03 11:40:00,261.76,261.94,261.55,261.56,4462.0,259.9363,260.115,259.7277,259.7377,4462.0
2025-01-03 11:45:00,261.56,262.48,261.55,262.48,2307.0,259.7377,260.6513,259.7277,260.6513,2307.0
2025-01-03 11:50:00,262.48,262.67,262.16,262.67,3006.0,260.6513,260.8399,260.3335,260.8399,3006.0
2025-01-03 11:55:00,262.67,263.27,262.55,263.27,5100.0,260.8399,261.4358,260.7208,261.4358,5100.0
2025-01-03 12:00:00,262.94,263.18,262.8,263.17,1589.0,261.1081,261.3464,260.969,261.3365,1589.0
2025-01-03 12:05:00,263.1,263.52,263.01,263.51,2482.0,261.267,261.684,261.1776,261.6741,2482.0
2025-01-03 12:10:00,263.64,263.73,263.22,263.35,3339.0,261.8032,261.8926,261.3861,261.5152,3339.0
2025-01-03 12:15:00,263.47,263.48,262.49,262.72,7850.0,261.6344,261.6443,260.6612,260.8896,7850.0
2025-01-03 12:20:00,262.92,263.0,262.65,262.96,1996.0,261.0882,261.1676,260.8201,261.1279,1996.0
2025-01-03 12:25:00,262.72,262.96,262.71,262.88,918.0,260.8896,261.1279,260.8797,261.0485,918.0
2025-01-03 12:30:00,263.03,263.21,262.83,263.21,3332.0,261.1974,261.3762,260.9988,261.3762,3332.0
2025-01-03 12:35:00,263.21,263.44,263.08,263.25,1272.0,261.3762,261.6046,261.2471,261.4159,1272.0
2025-01-03 12:40:00,263.38,263.94,263.25,263.94,6184.0,261.545,262.1011,261.4159,262.1011,6184.0
2025-01-03 12:45:00,263.94,264.15,263.78,263.96,3174.0,262.1011,262.3096,261.9422,262.121,3174.0
2025-01-03 12:50:00,264.04,264.04,263.65,263.71,1807.0,262.2004,262.2004,261.8131,261.8727,1807.0
2025-01-03 12:55:00,263.66,263.83,263.5,263.63,2956.0,261.823,261.9919,261.6642,261.7933,2956.0
2025-01-03 13:00:00,263.56,263.56,263.11,263.54,3738.0,261.7237,261.7237,261.2769,261.7039,3738.0
2025-01-03 13:05:00,263.27,263.44,263.02,263.44,1294.0,261.4358,261.6046,261.1875,261.6046,1294.0
2025-01-03 13:10:00,263.32,263.49,263.26,263.49,2115.0,261.4854,261.6542,261.4258,261.6542,2115.0
2025-01-03 13:15:00,263.4,263.73,263.35,263.73,3805.0,261.5649,261.8926,261.5152,261.8926,3805.0
2025-01-03 13:20:00,263.79,263.79,263.41,263.45,1764.0,261.9521,261.9521,261.5748,261.6145,1764.0
2025-01-03 13:25:00,263.21,263.68,263.21,263.63,2087.0,261.3762,261.8429,261.3762,261.7933,2087.0
2025-01-03 13:30:00,263.72,263.87,263.56,263.56,3185.0,261.8826,262.0316,261.7237,261.7237,3185.0
2025-01-03 13:35:00,263.46,263.59,263.23,263.23,802.0,261.6244,261.7535,261.396,261.396,802.0
2025-01-03 13:40:00,263.37,264.0,263.19,264.0,4309.0,261.5351,262.1607,261.3563,262.1607,4309.0
2025-01-03 13:45:00,264.0,264.0,263.77,263.81,2980.0,262.1607,262.1607,261.9323,261.972,2980.0
2025-01-03 13:50:00,263.81,264.0,263.57,263.63,3851.0,261.972,262.1607,261.7337,261.7933,3851.0
2025-01-03 13:55:00,263.63,264.24,263.63,264.19,4374.0,261.7933,262.399,261.7933,262.3494,4374.0
2025-01-03 14:00:00,264.32,264.32,263.84,263.84,1888.0,262.4785,262.4785,262.0018,262.0018,1888.0
2025-01-03 14:05:00,263.71,263.93,263.52,263.93,4386.0,261.8727,262.0912,261.684,262.0912,4386.0
2025-01-03 14:10:00,263.93,264.1,263.68,263.75,2928.0,262.0912,262.26,261.8429,261.9124,2928.0
2025-01-03 14:15:00,263.88,264.32,263.78,264.22,12969.0,262.0415,262.4785,261.9422,262.3791,12969.0
2025-01-03 14:20:00,264.06,264.32,264.04,264.17,6879.0,262.2203,262.4785,262.2004,262.3295,6879.0
2025-01-03 14:25:00,264.13,264.26,264.08,264.2,1970.0,262.2898,262.4189,262.2401,262.3593,1970.0
2025-01-03 14:30:00,264.28,264.95,264.28,264.85,11274.0,262.4387,263.1041,262.4387,263.0048,11274.0
2025-01-03 14:35:00,264.85,264.98,264.67,264.74,2859.0,263.0048,263.1339,262.826,262.8955,2859.0
2025-01-03 14:40:00,264.62,264.92,264.61,264.89,2962.0,262.7764,263.0743,262.7664,263.0445,2962.0
2025-01-03 14:45:00,264.88,264.92,264.66,264.79,2043.0,263.0345,263.0743,262.8161,262.9452,2043.0
2025-01-03 14:50:00,264.75,264.77,264.59,264.66,1000.0,262.9055,262.9253,262.7466,262.8161,1000.0
2025-01-03 14:55:00,264.65,264.65,264.02,264.04,3955.0,262.8062,262.8062,262.1805,262.2004,3955.0
2025-01-03 15:00:00,264.01,264.02,263.8,263.94,1365.0,262.1706,262.1805,261.9621,262.1011,1365.0
2025-01-03 15:05:00,263.87,264.05,263.71,264.04,1601.0,262.0316,262.2103,261.8727,262.2004,1601.0
2025-01-03 15:10:00,264.05,264.2,264.01,264.11,5521.0,262.2103,262.3593,262.1706,262.2699,5521.0
2025-01-03 15:15:00,264.12,264.21,264.03,264.12,2224.0,262.2798,262.3692,262.1905,262.2798,2224.0
2025-01-03 15:20:00,264.12,264.29,264.02,264.17,8443.0,262.2798,262.4487,262.1805,262.3295,8443.0
2025-01-03 15:25:00,264.19,264.72,264.19,264.28,5275.0,262.3494,262.8757,262.3494,262.4387,5275.0
2025-01-03 15:30:00,264.29,264.29,263.55,263.82,8451.0,262.4487,262.4487,261.7138,261.9819,8451.0
2025-01-03 15:35:00,263.86,264.0,263.72,263.73,4582.0,262.0217,262.1607,261.8826,261.8926,4582.0
2025-01-03 15:40:00,263.85,263.85,263.39,263.53,11687.0,262.0117,262.0117,261.5549,261.694,11687.0
2025-01-03 15:45:00,263.4,263.55,262.9,263.13,11000.0,261.5649,261.7138,261.0683,261.2967,11000.0
2025-01-03 15:50:00,263.12,263.14,262.26,262.3,15812.0,261.2868,261.3067,260.4328,260.4725,15812.0
2025-01-03 15:55:00,262.29,262.84,262.04,262.47,64489.0,260.4626,261.0088,260.2143,260.6413,64489.0
2025-01-06 09:30:00,263.89,266.41,263.81,266.41,11924.0,262.0514,264.5539,261.972,264.5539,11924.0
2025-01-06 09:35:00,265.36,267.46,265.36,267.18,6898.0,263.5112,265.5966,263.5112,265.3185,6898.0
2025-01-06 09:40:00,267.45,270.57,267.42,269.88,14694.0,265.5866,268.6849,265.5569,267.9997,14694.0
2025-01-06 09:45:00,269.34,270.16,268.52,269.98,24079.0,267.4635,268.2778,266.6492,268.099,24079.0
2025-01-06 09:50:00,268.9,269.95,268.9,269.37,9151.0,267.0265,268.0692,267.0265,267.4933,9151.0
2025-01-06 09:55:00,269.01,270.22,269.01,270.0,4338.0,267.1358,268.3373,267.1358,268.1189,4338.0
2025-01-06 10:00:00,269.63,271.17,269.41,270.6,13042.0,267.7515,269.2807,267.533,268.7147,13042.0
2025-01-06 10:05:00,270.72,271.1,270.31,270.69,4181.0,268.8339,269.2112,268.4267,268.8041,4181.0
2025-01-06 10:10:00,270.8,271.0,269.13,270.72,20544.0,268.9133,269.1119,267.2549,268.8339,20544.0
2025-01-06 10:15:00,270.72,270.73,269.85,269.85,14672.0,268.8339,268.8438,267.9699,267.9699,14672.0
2025-01-06 10:20:00,269.99,270.94,269.23,270.27,6037.0,268.1089,269.0523,267.3542,268.387,6037.0
2025-01-06 10:25:00,270.61,270.62,269.74,270.14,6469.0,268.7246,268.7346,267.8607,268.2579,6469.0
2025-01-06 10:30:00,270.17,270.84,269.74,270.83,6699.0,268.2877,268.953,267.8607,268.9431,6699.0
2025-01-06 10:35:00,270.99,270.99,270.36,270.67,2074.0,269.102,269.102,268.4764,268.7842,2074.0
2025-01-06 10:40:00,270.41,271.3,270.41,270.71,13811.0,268.526,269.4098,268.526,268.8239,13811.0
2025-01-06 10:45:00,271.08,271.26,270.75,270.84,1788.0,269.1914,269.3701,268.8637,268.953,1788.0
2025-01-06 10:50:00,270.9,271.36,270.12,270.13,9404.0,269.0126,269.4694,268.238,268.248,9404.0
2025-01-06 10:55:00,270.25,270.51,269.13,269.49,17093.0,268.3671,268.6253,267.2549,267.6124,17093.0
2025-01-06 11:00:00,269.44,269.74,268.59,268.73,16467.0,267.5628,267.8607,266.7187,266.8577,16467.0
2025-01-06 11:05:00,268.69,268.73,268.11,268.65,4760.0,266.818,266.8577,266.242,266.7783,4760.0
2025-01-06 11:10:00,268.91,269.6,268.66,269.59,3386.0,267.0365,267.7217,266.7882,267.7117,3386.0
2025-01-06 11:15:00,269.57,270.42,269.3,270.25,3366.0,267.6919,268.536,267.4238,268.3671,3366.0
2025-01-06 11:20:00,270.07,270.43,270.07,270.43,3903.0,268.1884,268.5459,268.1884,268.5459,3903.0
2025-01-06 11:25:00,270.38,270.38,269.31,269.31,2788.0,268.4962,268.4962,267.4337,267.4337,2788.0
2025-01-06 11:30:00,269.59,270.31,269.59,270.31,1900.0,267.7117,268.4267,267.7117,268.4267,1900.0
2025-01-06 11:35:00,270.01,270.07,269.78,269.88,869.0,268.1288,268.1884,267.9004,267.9997,869.0
2025-01-06 11:40:00,270.17,270.53,269.9,270.45,5352.0,268.2877,268.6452,268.0196,268.5657,5352.0
2025-01-06 11:45:00,270.58,271.0,270.56,270.92,2024.0,268.6948,269.1119,268.675,269.0325,2024.0
2025-01-06 11:50:00,270.85,271.0,270.56,270.81,9422.0,268.963,269.1119,268.675,268.9232,9422.0
2025-01-06 11:55:00,270.81,270.95,270.71,270.75,2983.0,268.9232,269.0623,268.8239,268.8637,2983.0
2025-01-06 12:00:00,270.61,270.62,269.7,269.79,6189.0,268.7246,268.7346,267.821,267.9103,6189.0
2025-01-06 12:05:00,269.9,269.91,269.42,269.69,2355.0,268.0196,268.0295,267.5429,267.811,2355.0
2025-01-06 12:10:00,269.76,269.82,269.34,269.56,1320.0,267.8805,267.9401,267.4635,267.6819,1320.0
2025-01-06 12:15:00,269.58,269.58,269.32,269.35,911.0,267.7018,267.7018,267.4436,267.4734,911.0
2025-01-06 12:20:00,269.49,269.49,269.18,269.27,6522.0,267.6124,267.6124,267.3046,267.394,6522.0
2025-01-06 12:25:00,269.34,269.34,268.46,268.74,4700.0,267.4635,267.4635,266.5896,266.8677,4700.0
2025-01-06 12:30:00,268.59,268.67,268.2,268.41,4893.0,266.7187,266.7981,266.3314,266.54,4893.0
2025-01-06 12:35:00,268.41,268.77,268.08,268.76,4135.0,266.54,266.8974,266.2123,266.8875,4135.0
2025-01-06 12:40:00,268.59,268.62,268.28,268.45,816.0,266.7187,266.7485,266.4109,266.5797,816.0
2025-01-06 12:45:00,268.29,268.66,268.24,268.25,1064.0,266.4208,266.7882,266.3711,266.3811,1064.0
2025-01-06 12:50:00,268.28,268.28,267.88,268.07,3436.0,266.4109,266.4109,266.0136,266.2023,3436.0
2025-01-06 12:55:00,268.15,268.15,267.94,268.0,700.0,266.2818,266.2818,266.0732,266.1328,700.0
2025-01-06 13:00:00,268.11,268.11,267.67,267.88,7973.0,266.242,266.242,265.8051,266.0136,7973.0
2025-01-06 13:05:00,267.79,268.18,267.18,267.18,3177.0,265.9243,266.3116,265.3185,265.3185,3177.0
2025-01-06 13:10:00,267.44,267.7,267.44,267.46,1498.0,265.5767,265.8349,265.5767,265.5966,1498.0
2025-01-06 13:15:00,267.61,267.61,267.25,267.55,1628.0,265.7455,265.7455,265.388,265.6859,1628.0
2025-01-06 13:20:00,267.58,267.58,267.36,267.41,1595.0,265.7157,265.7157,265.4973,265.5469,1595.0
2025-01-06 13:25:00,267.32,267.32,266.72,266.74,7195.0,265.4575,265.4575,264.8617,264.8816,7195.0
2025-01-06 13:30:00,266.91,266.97,266.55,266.75,4284.0,265.0504,265.11,264.6929,264.8915,4284.0
2025-01-06 13:35:00,266.63,266.89,266.18,266.78,5681.0,264.7724,265.0305,264.3255,264.9213,5681.0
2025-01-06 13:40:00,266.82,266.82,266.14,266.14,3572.0,264.961,264.961,264.2858,264.2858,3572.0
2025-01-06 13:45:00,265.99,266.19,265.73,265.87,4627.0,264.1368,264.3354,263.8786,264.0177,4627.0
2025-01-06 13:50:00,265.88,265.99,265.75,265.86,2647.0,264.0276,264.1368,263.8985,264.0077,2647.0
2025-01-06 13:55:00,265.93,266.17,265.69,266.03,6904.0,264.0772,264.3156,263.8389,264.1765,6904.0
2025-01-06 14:00:00,265.97,265.97,265.31,265.33,5592.0,264.117,264.117,263.4616,263.4814,5592.0
2025-01-06 14:05:00,265.6,265.71,265.54,265.54,930.0,263.7495,263.8588,263.69,263.69,930.0
2025-01-06 14:10:00,265.61,265.8,265.6,265.8,1669.0,263.7595,263.9481,263.7495,263.9481,1669.0
2025-01-06 14:15:00,265.8,266.37,265.8,266.02,6414.0,263.9481,264.5142,263.9481,264.1666,6414.0
2025-01-06 14:20:00,266.06,266.06,265.53,265.53,2972.0,264.2063,264.2063,263.68,263.68,2972.0
2025-01-06 14:25:00,265.64,265.67,265.51,265.53,1900.0,263.7893,263.819,263.6602,263.68,1900.0
2025-01-06 14:30:00,265.43,265.63,265.38,265.51,2326.0,263.5807,263.7793,263.5311,263.6602,2326.0
2025-01-06 14:35:00,265.51,265.51,264.53,265.26,15069.0,263.6602,263.6602,262.687,263.4119,15069.0
2025-01-06 14:40:00,265.13,265.38,265.06,265.24,1923.0,263.2828,263.5311,263.2133,263.392,1923.0
2025-01-06 14:45:00,265.15,266.05,265.15,266.05,1800.0,263.3027,264.1964,263.3027,264.1964,1800.0
2025-01-06 14:50:00,266.04,266.09,265.28,265.5,4977.0,264.1865,264.2361,263.4318,263.6502,4977.0
2025-01-06 14:55:00,265.41,265.43,265.08,265.08,2187.0,263.5609,263.5807,263.2332,263.2332,2187.0
2025-01-06 15:00:00,265.15,265.4,265.15,265.4,1924.0,263.3027,263.5509,263.3027,263.5509,1924.0
2025-01-06 15:05:00,265.47,265.47,264.58,264.58,1677.0,263.6204,263.6204,262.7366,262.7366,1677.0
2025-01-06 15:10:00,264.54,264.79,264.34,264.4,4107.0,262.6969,262.9452,262.4983,262.5579,4107.0
2025-01-06 15:15:00,264.36,264.37,264.01,264.07,2058.0,262.5182,262.5281,262.1706,262.2302,2058.0
2025-01-06 15:20:00,264.02,264.16,264.0,264.15,1230.0,262.1805,262.3196,262.1607,262.3096,1230.0
2025-01-06 15:25:00,264.29,264.29,264.09,264.25,3108.0,262.4487,262.4487,262.2501,262.4089,3108.0
2025-01-06 15:30:00,264.36,264.58,263.63,263.85,9208.0,262.5182,262.7366,261.7933,262.0117,9208.0
2025-01-06 15:35:00,263.85,264.4,263.76,264.33,10104.0,262.0117,262.5579,261.9224,262.4884,10104.0
2025-01-06 15:40:00,264.3,264.31,263.96,264.15,5591.0,262.4586,262.4685,262.121,262.3096,5591.0
2025-01-06 15:45:00,264.13,264.14,263.8,264.02,8420.0,262.2898,262.2997,261.9621,262.1805,8420.0
2025-01-06 15:50:00,263.88,263.95,263.17,263.36,15853.0,262.0415,262.111,261.3365,261.5251,15853.0
2025-01-06 15:55:00,263.42,264.33,263.23,264.32,67449.0,261.5847,262.4884,261.396,262.4785,67449.0
2025-01-07 09:30:00,265.85,269.41,265.85,269.41,14594.0,263.9978,267.533,263.9978,267.533,14594.0
2025-01-07 09:35:00,269.38,269.72,268.76,269.27,3345.0,267.5032,267.8408,266.8875,267.394,3345.0
2025-01-07 09:40:00,269.27,269.88,268.53,268.8,3125.0,267.394,267.9997,266.6591,266.9272,3125.0
2025-01-07 09:45:00,268.46,270.8,268.46,270.44,13769.0,266.5896,268.9133,266.5896,268.5558,13769.0
2025-01-07 09:50:00,270.44,270.77,269.45,270.12,4954.0,268.5558,268.8835,267.5727,268.238,4954.0
2025-01-07 09:55:00,270.47,271.46,270.03,270.03,14983.0,268.5856,269.5687,268.1487,268.1487,14983.0
2025-01-07 10:00:00,270.63,270.77,269.35,269.5,17994.0,268.7445,268.8835,267.4734,267.6224,17994.0
2025-01-07 10:05:00,269.21,269.58,267.26,267.26,6380.0,267.3344,267.7018,265.398,265.398,6380.0
2025-01-07 10:10:00,267.54,267.61,266.95,267.37,8973.0,265.676,265.7455,265.0901,265.5072,8973.0
2025-01-07 10:15:00,267.07,267.44,266.71,266.71,2116.0,265.2093,265.5767,264.8518,264.8518,2116.0
2025-01-07 10:20:00,267.39,268.33,267.39,268.18,7290.0,265.5271,266.4605,265.5271,266.3116,7290.0
2025-01-07 10:25:00,268.43,268.78,267.95,268.73,10542.0,266.5598,266.9074,266.0832,266.8577,10542.0
2025-01-07 10:30:00,268.81,269.17,268.71,269.17,1983.0,266.9372,267.2947,266.8379,267.2947,1983.0
2025-01-07 10:35:00,268.8,268.8,267.87,268.3,14116.0,266.9272,266.9272,266.0037,266.4307,14116.0
2025-01-07 10:40:00,268.3,268.39,267.78,267.81,2739.0,266.4307,266.5201,265.9143,265.9441,2739.0
2025-01-07 10:45:00,268.24,268.24,266.89,267.11,3922.0,266.3711,266.3711,265.0305,265.249,3922.0
2025-01-07 10:50:00,266.88,267.22,266.17,266.63,8632.0,265.0206,265.3582,264.3156,264.7724,8632.0
2025-01-07 10:55:00,266.63,267.73,266.61,267.73,4943.0,264.7724,265.8647,264.7525,265.8647,4943.0
2025-01-07 11:00:00,268.0,268.4,267.38,267.57,4830.0,266.1328,266.53,265.5171,265.7058,4830.0
2025-01-07 11:05:00,267.11,267.64,266.8,267.39,3532.0,265.249,265.7753,264.9412,265.5271,3532.0
2025-01-07 11:10:00,267.11,267.25,266.64,266.65,2051.0,265.249,265.388,264.7823,264.7922,2051.0
2025-01-07 11:15:00,266.73,267.04,265.82,266.07,8461.0,264.8717,265.1795,263.968,264.2163,8461.0
2025-01-07 11:20:00,265.82,266.17,265.26,265.26,1897.0,263.968,264.3156,263.4119,263.4119,1897.0
2025-01-07 11:25:00,265.35,265.82,265.29,265.72,2914.0,263.5013,263.968,263.4417,263.8687,2914.0
2025-01-07 11:30:00,265.69,265.83,265.38,265.43,3856.0,263.8389,263.9779,263.5311,263.5807,3856.0
2025-01-07 11:35:00,265.25,266.95,265.03,266.95,5341.0,263.402,265.0901,263.1835,265.0901,5341.0
2025-01-07 11:40:00,267.01,267.15,266.57,266.75,3310.0,265.1497,265.2887,264.7128,264.8915,3310.0
2025-01-07 11:45:00,266.75,267.49,266.69,267.47,2118.0,264.8915,265.6264,264.8319,265.6065,2118.0
2025-01-07 11:50:00,267.26,267.27,266.32,266.37,8193.0,265.398,265.4079,264.4645,264.5142,8193.0
2025-01-07 11:55:00,266.32,266.44,266.09,266.44,2108.0,264.4645,264.5837,264.2361,264.5837,2108.0
2025-01-07 12:00:00,266.44,266.63,266.39,266.55,2751.0,264.5837,264.7724,264.534,264.6929,2751.0
2025-01-07 12:05:00,266.54,266.92,266.42,266.8,3541.0,264.683,265.0603,264.5638,264.9412,3541.0
2025-01-07 12:10:00,266.8,266.96,266.59,266.91,3265.0,264.9412,265.1001,264.7326,265.0504,3265.0
2025-01-07 12:15:00,266.96,267.91,266.96,267.76,3250.0,265.1001,266.0434,265.1001,265.8945,3250.0
2025-01-07 12:20:00,267.68,267.68,267.54,267.68,380.0,265.815,265.815,265.676,265.815,380.0
2025-01-07 12:25:00,267.68,268.7,267.5,268.63,11963.0,265.815,266.8279,265.6363,266.7584,11963.0
2025-01-07 12:30:00,268.48,268.76,268.21,268.53,4227.0,266.6095,266.8875,266.3413,266.6591,4227.0
2025-01-07 12:35:00,268.42,268.49,267.9,267.94,2813.0,266.5499,266.6194,266.0335,266.0732,2813.0
2025-01-07 12:40:00,267.77,267.99,267.31,267.43,2970.0,265.9044,266.1229,265.4476,265.5668,2970.0
2025-01-07 12:45:00,267.35,267.35,267.0,267.23,2020.0,265.4873,265.4873,265.1398,265.3682,2020.0
2025-01-07 12:50:00,267.21,267.21,267.01,267.21,1070.0,265.3483,265.3483,265.1497,265.3483,1070.0
2025-01-07 12:55:00,267.21,267.62,267.01,267.62,5173.0,265.3483,265.7555,265.1497,265.7555,5173.0
2025-01-07 13:00:00,267.78,268.11,267.34,267.55,3450.0,265.9143,266.242,265.4774,265.6859,3450.0
2025-01-07 13:05:00,267.55,267.88,267.55,267.88,3300.0,265.6859,266.0136,265.6859,266.0136,3300.0
2025-01-07 13:10:00,267.85,267.85,267.24,267.25,1915.0,265.9839,265.9839,265.3781,265.388,1915.0
2025-01-07 13:15:00,267.21,267.59,267.21,267.59,1428.0,265.3483,265.7257,265.3483,265.7257,1428.0
2025-01-07 13:20:00,267.82,268.06,267.82,268.06,1033.0,265.9541,266.1924,265.9541,266.1924,1033.0
2025-01-07 13:25:00,267.92,268.08,267.75,268.08,2953.0,266.0534,266.2123,265.8846,266.2123,2953.0
2025-01-07 13:30:00,267.91,268.07,267.75,267.75,1983.0,266.0434,266.2023,265.8846,265.8846,1983.0
2025-01-07 13:35:00,267.73,267.85,267.72,267.85,1600.0,265.8647,265.9839,265.8548,265.9839,1600.0
2025-01-07 13:40:00,267.9,268.0,267.77,267.84,1702.0,266.0335,266.1328,265.9044,265.9739,1702.0
2025-01-07 13:45:00,267.81,268.04,267.8,267.87,1007.0,265.9441,266.1725,265.9342,266.0037,1007.0
2025-01-07 13:50:00,268.02,268.11,267.6,267.82,3678.0,266.1527,266.242,265.7356,265.9541,3678.0
2025-01-07 13:55:00,267.82,267.99,267.6,267.99,1820.0,265.9541,266.1229,265.7356,266.1229,1820.0
2025-01-07 14:00:00,267.8,267.8,267.54,267.54,2355.0,265.9342,265.9342,265.676,265.676,2355.0
2025-01-07 14:05:00,267.73,267.82,267.06,267.34,1601.0,265.8647,265.9541,265.1994,265.4774,1601.0
2025-01-07 14:10:00,267.32,267.48,267.14,267.32,600.0,265.4575,265.6164,265.2788,265.4575,600.0
2025-01-07 14:15:00,267.28,267.46,267.05,267.32,1566.0,265.4178,265.5966,265.1894,265.4575,1566.0
2025-01-07 14:20:00,267.15,267.57,267.13,267.57,1361.0,265.2887,265.7058,265.2689,265.7058,1361.0
2025-01-07 14:25:00,267.57,267.79,267.57,267.63,2246.0,265.7058,265.9243,265.7058,265.7654,2246.0
2025-01-07 14:30:00,267.62,267.76,267.33,267.33,1913.0,265.7555,265.8945,265.4675,265.4675,1913.0
2025-01-07 14:35:00,267.58,267.58,267.16,267.16,2833.0,265.7157,265.7157,265.2987,265.2987,2833.0
2025-01-07 14:40:00,267.25,267.99,267.14,267.99,6223.0,265.388,266.1229,265.2788,266.1229,6223.0
2025-01-07 14:45:00,268.17,268.27,268.03,268.07,1764.0,266.3016,266.4009,266.1626,266.2023,1764.0
2025-01-07 14:50:00,268.2,268.2,267.84,267.94,3989.0,266.3314,266.3314,265.9739,266.0732,3989.0
2025-01-07 14:55:00,267.94,268.14,267.81,267.87,1884.0,266.0732,266.2718,265.9441,266.0037,1884.0
2025-01-07 15:00:00,268.02,268.2,267.37,267.37,8051.0,266.1527,266.3314,265.5072,265.5072,8051.0
2025-01-07 15:05:00,267.44,267.76,267.38,267.39,6410.0,265.5767,265.8945,265.5171,265.5271,6410.0
2025-01-07 15:10:00,267.57,267.72,267.09,267.63,5102.0,265.7058,265.8548,265.2292,265.7654,5102.0
2025-01-07 15:15:00,267.73,267.74,267.1,267.34,3501.0,265.8647,265.8746,265.2391,265.4774,3501.0
2025-01-07 15:20:00,267.28,267.28,266.75,267.02,4530.0,265.4178,265.4178,264.8915,265.1596,4530.0
2025-01-07 15:25:00,267.0,267.01,266.68,266.74,2993.0,265.1398,265.1497,264.822,264.8816,2993.0
2025-01-07 15:30:00,267.04,267.11,266.69,266.81,6833.0,265.1795,265.249,264.8319,264.9511,6833.0
2025-01-07 15:35:00,266.74,266.93,266.37,266.9,6645.0,264.8816,265.0703,264.5142,265.0405,6645.0
2025-01-07 15:40:00,267.01,267.3,266.74,267.07,6998.0,265.1497,265.4377,264.8816,265.2093,6998.0
2025-01-07 15:45:00,267.33,267.55,266.88,267.13,7030.0,265.4675,265.6859,265.0206,265.2689,7030.0
2025-01-07 15:50:00,267.16,267.67,266.89,267.19,14708.0,265.2987,265.8051,265.0305,265.3285,14708.0
2025-01-07 15:55:00,267.19,267.77,266.73,267.62,84534.0,265.3285,265.9044,264.8717,265.7555,84534.0
2025-01-08 09:30:00,266.62,266.7,265.91,265.91,6772.0,264.7624,264.8419,264.0574,264.0574,6772.0
2025-01-08 09:35:00,265.39,265.75,262.68,263.61,5965.0,263.541,263.8985,260.8499,261.7734,5965.0
2025-01-08 09:40:00,263.15,263.25,260.45,263.0,16329.0,261.3166,261.4159,258.6354,261.1676,16329.0
2025-01-08 09:45:00,262.63,263.58,262.63,263.57,3881.0,260.8002,261.7436,260.8002,261.7337,3881.0
2025-01-08 09:50:00,263.56,263.75,263.44,263.54,2350.0,261.7237,261.9124,261.6046,261.7039,2350.0
2025-01-08 09:55:00,263.25,264.13,262.83,263.85,4970.0,261.4159,262.2898,260.9988,262.0117,4970.0
2025-01-08 10:00:00,263.37,264.44,262.91,264.32,4252.0,261.5351,262.5976,261.0783,262.4785,4252.0
2025-01-08 10:05:00,264.51,265.23,264.16,265.23,2700.0,262.6671,263.3821,262.3196,263.3821,2700.0
2025-01-08 10:10:00,265.61,265.67,265.1,265.6,2449.0,263.7595,263.819,263.253,263.7495,2449.0
2025-01-08 10:15:00,265.6,265.72,265.26,265.54,600.0,263.7495,263.8687,263.4119,263.69,600.0
2025-01-08 10:20:00,265.25,265.89,265.24,265.89,931.0,263.402,264.0375,263.392,264.0375,931.0
2025-01-08 10:25:00,265.4,266.01,265.4,265.97,853.0,263.5509,264.1567,263.5509,264.117,853.0
2025-01-08 10:30:00,265.96,266.14,265.67,265.94,2857.0,264.107,264.2858,263.819,264.0872,2857.0
2025-01-08 10:35:00,265.97,266.3,265.84,266.3,2043.0,264.117,264.4447,263.9879,264.4447,2043.0
2025-01-08 10:40:00,266.21,266.38,265.9,266.15,761.0,264.3553,264.5241,264.0474,264.2957,761.0
2025-01-08 10:45:00,266.38,266.38,265.83,265.83,1162.0,264.5241,264.5241,263.9779,263.9779,1162.0
2025-01-08 10:50:00,265.99,266.44,265.99,266.44,1354.0,264.1368,264.5837,264.1368,264.5837,1354.0
2025-01-08 10:55:00,266.12,266.44,266.0,266.18,2049.0,264.2659,264.5837,264.1467,264.3255,2049.0
2025-01-08 11:00:00,266.1,266.49,265.7,266.49,6524.0,264.246,264.6333,263.8488,264.6333,6524.0
2025-01-08 11:05:00,266.6,267.85,266.6,267.73,3062.0,264.7426,265.9839,264.7426,265.8647,3062.0
2025-01-08 11:10:00,267.65,268.87,267.57,267.87,4911.0,265.7853,266.9968,265.7058,266.0037,4911.0
2025-01-08 11:15:00,267.93,268.01,267.47,267.77,2620.0,266.0633,266.1427,265.6065,265.9044,2620.0
2025-01-08 11:20:00,267.77,267.83,267.47,267.66,2800.0,265.9044,265.964,265.6065,265.7952,2800.0
2025-01-08 11:25:00,267.66,267.66,266.65,266.9,3478.0,265.7952,265.7952,264.7922,265.0405,3478.0
2025-01-08 11:30:00,266.97,267.22,266.26,266.79,6629.0,265.11,265.3582,264.4049,264.9312,6629.0
2025-01-08 11:35:00,267.34,267.34,267.0,267.13,1677.0,265.4774,265.4774,265.1398,265.2689,1677.0
2025-01-08 11:40:00,267.13,267.21,266.7,267.15,8928.0,265.2689,265.3483,264.8419,265.2887,8928.0
2025-01-08 11:45:00,266.79,267.2,266.78,267.15,1128.0,264.9312,265.3384,264.9213,265.2887,1128.0
2025-01-08 11:50:00,267.32,267.35,266.88,267.24,1900.0,265.4575,265.4873,265.0206,265.3781,1900.0
2025-01-08 11:55:00,267.23,268.06,267.08,267.6,6838.0,265.3682,266.1924,265.2192,265.7356,6838.0
2025-01-08 12:00:00,268.24,268.24,267.55,267.76,4341.0,266.3711,266.3711,265.6859,265.8945,4341.0
2025-01-08 12:05:00,267.84,267.93,267.52,267.74,4852.0,265.9739,266.0633,265.6562,265.8746,4852.0
2025-01-08 12:10:00,267.93,267.93,266.83,267.21,7900.0,266.0633,266.0633,264.971,265.3483,7900.0
2025-01-08 12:15:00,267.06,267.19,266.84,267.19,1025.0,265.1994,265.3285,264.9809,265.3285,1025.0
2025-01-08 12:20:00,267.01,267.49,267.01,267.47,2118.0,265.1497,265.6264,265.1497,265.6065,2118.0
2025-01-08 12:25:00,267.64,267.69,267.38,267.64,2243.0,265.7753,265.825,265.5171,265.7753,2243.0
2025-01-08 12:30:00,267.55,267.85,267.55,267.57,5199.0,265.6859,265.9839,265.6859,265.7058,5199.0
2025-01-08 12:35:00,267.56,267.58,266.6,266.8,3385.0,265.6959,265.7157,264.7426,264.9412,3385.0
2025-01-08 12:40:00,266.8,267.2,266.78,267.2,1101.0,264.9412,265.3384,264.9213,265.3384,1101.0
2025-01-08 12:45:00,267.22,267.22,266.94,267.22,2743.0,265.3582,265.3582,265.0802,265.3582,2743.0
2025-01-08 12:50:00,266.97,267.36,266.95,267.18,1809.0,265.11,265.4973,265.0901,265.3185,1809.0
2025-01-08 12:55:00,267.28,267.37,267.22,267.26,800.0,265.4178,265.5072,265.3582,265.398,800.0
2025-01-08 13:00:00,267.1,267.74,267.01,267.69,8603.0,265.2391,265.8746,265.1497,265.825,8603.0
2025-01-08 13:05:00,267.78,267.83,267.47,267.47,2286.0,265.9143,265.964,265.6065,265.6065,2286.0
2025-01-08 13:10:00,267.61,268.0,267.38,267.93,3757.0,265.7455,266.1328,265.5171,266.0633,3757.0
2025-01-08 13:15:00,268.12,268.13,268.08,268.09,325.0,266.252,266.2619,266.2123,266.2222,325.0
2025-01-08 13:20:00,267.86,268.18,267.61,267.67,2177.0,265.9938,266.3116,265.7455,265.8051,2177.0
2025-01-08 13:25:00,267.85,267.86,267.67,267.8,395.0,265.9839,265.9938,265.8051,265.9342,395.0
2025-01-08 13:30:00,267.88,267.88,267.66,267.66,1015.0,266.0136,266.0136,265.7952,265.7952,1015.0
2025-01-08 13:35:00,267.86,268.33,267.65,268.33,3070.0,265.9938,266.4605,265.7853,266.4605,3070.0
2025-01-08 13:40:00,267.83,268.24,267.73,267.98,5272.0,265.964,266.3711,265.8647,266.113,5272.0
2025-01-08 13:45:00,268.1,268.54,267.95,268.54,33468.0,266.2321,266.669,266.0832,266.669,33468.0
2025-01-08 13:50:00,268.31,268.31,267.5,267.88,4739.0,266.4407,266.4407,265.6363,266.0136,4739.0
2025-01-08 13:55:00,267.67,267.94,267.41,267.57,2620.0,265.8051,266.0732,265.5469,265.7058,2620.0
2025-01-08 14:00:00,267.38,267.94,267.38,267.94,1603.0,265.5171,266.0732,265.5171,266.0732,1603.0
2025-01-08 14:05:00,267.94,268.41,267.77,267.91,3331.0,266.0732,266.54,265.9044,266.0434,3331.0
2025-01-08 14:10:00,268.1,268.29,267.74,267.74,4611.0,266.2321,266.4208,265.8746,265.8746,4611.0
2025-01-08 14:15:00,267.74,268.15,267.74,268.12,3352.0,265.8746,266.2818,265.8746,266.252,3352.0
2025-01-08 14:20:00,268.34,268.34,268.1,268.34,1100.0,266.4704,266.4704,266.2321,266.4704,1100.0
2025-01-08 14:25:00,268.34,268.34,267.9,268.13,3421.0,266.4704,266.4704,266.0335,266.2619,3421.0
2025-01-08 14:30:00,268.13,268.15,267.76,268.15,2464.0,266.2619,266.2818,265.8945,266.2818,2464.0
2025-01-08 14:35:00,267.9,268.36,267.75,268.36,6102.0,266.0335,266.4903,265.8846,266.4903,6102.0
2025-01-08 14:40:00,268.3,268.33,268.0,268.05,2581.0,266.4307,266.4605,266.1328,266.1825,2581.0
2025-01-08 14:45:00,268.06,268.29,267.84,268.29,4132.0,266.1924,266.4208,265.9739,266.4208,4132.0
2025-01-08 14:50:00,268.16,268.7,267.95,268.55,19450.0,266.2917,266.8279,266.0832,266.679,19450.0
2025-01-08 14:55:00,268.55,268.88,268.54,268.61,2958.0,266.679,267.0067,266.669,266.7386,2958.0
2025-01-08 15:00:00,268.74,268.76,268.56,268.75,1801.0,266.8677,266.8875,266.6889,266.8776,1801.0
2025-01-08 15:05:00,268.72,268.85,268.24,268.31,4954.0,266.8478,266.9769,266.3711,266.4407,4954.0
2025-01-08 15:10:00,268.31,268.75,268.31,268.63,4125.0,266.4407,266.8776,266.4407,266.7584,4125.0
2025-01-08 15:15:00,268.63,268.9,268.44,268.66,4477.0,266.7584,267.0265,266.5697,266.7882,4477.0
2025-01-08 15:20:00,268.77,268.91,268.54,268.69,4219.0,266.8974,267.0365,266.669,266.818,4219.0
2025-01-08 15:25:00,268.81,268.82,268.08,268.35,6670.0,266.9372,266.9471,266.2123,266.4804,6670.0
2025-01-08 15:30:00,268.35,268.35,267.64,267.78,8416.0,266.4804,266.4804,265.7753,265.9143,8416.0
2025-01-08 15:35:00,267.82,267.87,267.6,267.75,7413.0,265.9541,266.0037,265.7356,265.8846,7413.0
2025-01-08 15:40:00,267.75,267.92,267.06,267.78,31629.0,265.8846,266.0534,265.1994,265.9143,31629.0
2025-01-08 15:45:00,267.67,268.07,267.65,267.74,6829.0,265.8051,266.2023,265.7853,265.8746,6829.0
2025-01-08 15:50:00,267.96,268.67,267.96,268.11,15872.0,266.0931,266.7981,266.0931,266.242,15872.0
2025-01-08 15:55:00,268.11,268.46,267.89,267.95,58000.0,266.242,266.5896,266.0236,266.0832,58000.0
2025-01-10 09:30:00,268.0,272.0,267.12,272.0,21405.0,266.1328,270.1049,265.2589,270.1049,21405.0
2025-01-10 09:35:00,272.0,274.48,271.94,274.48,4934.0,270.1049,272.5677,270.0454,272.5677,4934.0
2025-01-10 09:40:00,273.69,275.5,273.69,274.46,8507.0,271.7832,273.5806,271.7832,272.5478,8507.0
2025-01-10 09:45:00,274.91,275.5,272.86,273.67,9940.0,272.9947,273.5806,270.959,271.7633,9940.0
2025-01-10 09:50:00,273.67,274.16,270.63,271.06,6835.0,271.7633,272.2499,268.7445,269.1715,6835.0
2025-01-10 09:55:00,271.35,271.72,270.56,270.63,3835.0,269.4595,269.8269,268.675,268.7445,3835.0
2025-01-10 10:00:00,270.56,272.1,269.92,270.15,4899.0,268.675,270.2042,268.0394,268.2678,4899.0
2025-01-10 10:05:00,270.25,271.79,270.25,271.79,3655.0,268.3671,269.8964,268.3671,269.8964,3655.0
2025-01-10 10:10:00,271.79,272.0,270.53,270.75,5508.0,269.8964,270.1049,268.6452,268.8637,5508.0
2025-01-10 10:15:00,270.98,271.81,270.49,271.81,19324.0,269.092,269.9163,268.6055,269.9163,19324.0
2025-01-10 10:20:00,271.26,272.36,271.26,272.36,3039.0,269.3701,270.4624,269.3701,270.4624,3039.0
2025-01-10 10:25:00,272.48,272.48,271.47,271.49,7407.0,270.5816,270.5816,269.5786,269.5985,7407.0
2025-01-10 10:30:00,271.51,273.01,271.17,272.55,5176.0,269.6184,271.1079,269.2807,270.6511,5176.0
2025-01-10 10:35:00,272.39,272.77,271.96,272.13,4192.0,270.4922,270.8696,270.0652,270.234,4192.0
2025-01-10 10:40:00,271.97,272.17,270.81,270.81,2976.0,270.0752,270.2738,268.9232,268.9232,2976.0
2025-01-10 10:45:00,271.28,271.29,271.27,271.29,300.0,269.39,269.3999,269.38,269.3999,300.0
2025-01-10 10:50:00,271.02,271.31,270.74,271.31,2202.0,269.1318,269.4198,268.8537,269.4198,2202.0
2025-01-10 10:55:00,271.44,271.64,271.18,271.29,3174.0,269.5488,269.7475,269.2907,269.3999,3174.0
2025-01-10 11:00:00,271.49,271.79,271.27,271.79,1946.0,269.5985,269.8964,269.38,269.8964,1946.0
2025-01-10 11:05:00,271.51,273.13,271.41,273.13,7268.0,269.6184,271.2271,269.5191,271.2271,7268.0
2025-01-10 11:10:00,273.24,274.08,272.6,273.17,28449.0,271.3363,272.1705,270.7008,271.2668,28449.0
2025-01-10 11:15:00,273.38,273.9,273.38,273.9,1815.0,271.4753,271.9917,271.4753,271.9917,1815.0
2025-01-10 11:20:00,274.12,274.5,274.1,274.22,1416.0,272.2102,272.5875,272.1903,272.3095,1416.0
2025-01-10 11:25:00,274.49,274.5,272.88,273.94,15787.0,272.5776,272.5875,270.9788,272.0314,15787.0
2025-01-10 11:30:00,273.72,274.41,273.64,274.41,5353.0,271.813,272.4982,271.7335,272.4982,5353.0
2025-01-10 11:35:00,274.49,275.2,274.29,274.46,24097.0,272.5776,273.2826,272.379,272.5478,24097.0
2025-01-10 11:40:00,274.55,274.67,273.97,274.34,2476.0,272.6372,272.7563,272.0612,272.4286,2476.0
2025-01-10 11:45:00,274.65,275.36,274.1,275.35,6444.0,272.7365,273.4415,272.1903,273.4316,6444.0
2025-01-10 11:50:00,275.35,275.44,273.87,274.33,25715.0,273.4316,273.521,271.9619,272.4187,25715.0
2025-01-10 11:55:00,274.06,274.63,271.48,271.48,28612.0,272.1506,272.7166,269.5886,269.5886,28612.0
2025-01-10 12:00:00,271.62,271.85,270.5,271.0,5087.0,269.7276,269.956,268.6154,269.1119,5087.0
2025-01-10 12:05:00,270.76,270.77,270.61,270.61,200.0,268.8736,268.8835,268.7246,268.7246,200.0
2025-01-10 12:10:00,270.22,270.4,269.8,270.34,1336.0,268.3373,268.5161,267.9203,268.4565,1336.0
2025-01-10 12:15:00,270.43,271.0,269.46,270.92,16843.0,268.5459,269.1119,267.5826,269.0325,16843.0
2025-01-10 12:20:00,270.85,271.14,269.8,270.18,16770.0,268.963,269.2509,267.9203,268.2976,16770.0
2025-01-10 12:25:00,270.1,272.85,270.09,272.45,11588.0,268.2182,270.949,268.2083,270.5518,11588.0
2025-01-10 12:30:00,272.74,274.9,272.45,273.63,11875.0,270.8398,272.9847,270.5518,271.7236,11875.0
2025-01-10 12:35:00,273.92,273.92,272.13,272.13,5154.0,272.0116,272.0116,270.234,270.234,5154.0
2025-01-10 12:40:00,272.69,273.24,272.37,273.24,7247.0,270.7901,271.3363,270.4724,271.3363,7247.0
2025-01-10 12:45:00,273.24,274.31,272.79,273.91,6082.0,271.3363,272.3988,270.8894,272.0016,6082.0
2025-01-10 12:50:00,273.9,274.35,273.09,273.68,16585.0,271.9917,272.4386,271.1873,271.7732,16585.0
2025-01-10 12:55:00,273.62,274.08,273.28,273.68,14648.0,271.7137,272.1705,271.376,271.7732,14648.0
2025-01-10 13:00:00,272.98,273.48,272.66,272.94,8190.0,271.0781,271.5746,270.7603,271.0384,8190.0
2025-01-10 13:05:00,273.15,274.03,272.84,273.68,9931.0,271.2469,272.1208,270.9391,271.7732,9931.0
2025-01-10 13:10:00,273.81,274.21,273.56,274.1,8255.0,271.9023,272.2995,271.6541,272.1903,8255.0
2025-01-10 13:15:00,274.1,274.47,273.69,274.28,7587.0,272.1903,272.5577,271.7832,272.3691,7587.0
2025-01-10 13:20:00,274.42,274.74,274.34,274.47,7944.0,272.5081,272.8259,272.4286,272.5577,7944.0
2025-01-10 13:25:00,274.76,275.17,273.99,274.2,6617.0,272.8457,273.2529,272.0811,272.2896,6617.0
2025-01-10 13:30:00,274.0,274.2,273.6,273.88,3480.0,272.091,272.2896,271.6938,271.9718,3480.0
2025-01-10 13:35:00,273.88,274.03,273.84,274.03,1814.0,271.9718,272.1208,271.9321,272.1208,1814.0
2025-01-10 13:40:00,274.06,274.45,273.52,273.53,3928.0,272.1506,272.5379,271.6144,271.6243,3928.0
2025-01-10 13:45:00,273.44,273.47,272.99,273.14,3629.0,271.5349,271.5647,271.088,271.237,3629.0
2025-01-10 13:50:00,272.97,273.13,272.45,272.45,4465.0,271.0682,271.2271,270.5518,270.5518,4465.0
2025-01-10 13:55:00,272.34,272.6,272.34,272.46,1577.0,270.4426,270.7008,270.4426,270.5617,1577.0
2025-01-10 14:00:00,272.13,272.53,271.92,272.46,1020.0,270.234,270.6313,270.0255,270.5617,1020.0
2025-01-10 14:05:00,272.37,272.85,272.18,272.48,3811.0,270.4724,270.949,270.2837,270.5816,3811.0
2025-01-10 14:10:00,272.18,272.78,271.95,272.13,3201.0,270.2837,270.8795,270.0553,270.234,3201.0
2025-01-10 14:15:00,272.06,272.07,271.15,271.62,6287.0,270.1645,270.1745,269.2609,269.7276,6287.0
2025-01-10 14:20:00,271.62,271.98,271.31,271.38,9151.0,269.7276,270.0851,269.4198,269.4893,9151.0
2025-01-10 14:25:00,271.5,272.04,271.4,271.55,7597.0,269.6084,270.1447,269.5091,269.6581,7597.0
2025-01-10 14:30:00,271.34,271.97,271.21,271.21,11279.0,269.4495,270.0752,269.3204,269.3204,11279.0
2025-01-10 14:35:00,271.21,271.73,269.83,270.42,20518.0,269.3204,269.8368,267.9501,268.536,20518.0
2025-01-10 14:40:00,269.64,271.18,269.23,270.69,14632.0,267.7614,269.2907,267.3542,268.8041,14632.0
2025-01-10 14:45:00,270.43,271.11,270.31,270.86,2740.0,268.5459,269.2211,268.4267,268.9729,2740.0
2025-01-10 14:50:00,271.1,271.56,271.08,271.56,1148.0,269.2112,269.668,269.1914,269.668,1148.0
2025-01-10 14:55:00,271.33,271.97,271.09,271.34,9425.0,269.4396,270.0752,269.2013,269.4495,9425.0
2025-01-10 15:00:00,271.36,271.57,271.07,271.26,5424.0,269.4694,269.6779,269.1814,269.3701,5424.0
2025-01-10 15:05:00,271.57,271.82,271.24,271.24,2221.0,269.6779,269.9262,269.3502,269.3502,2221.0
2025-01-10 15:10:00,271.25,271.32,270.0,270.05,5668.0,269.3602,269.4297,268.1189,268.1685,5668.0
2025-01-10 15:15:00,270.17,270.44,269.77,269.93,5146.0,268.2877,268.5558,267.8905,268.0494,5146.0
2025-01-10 15:20:00,270.12,270.8,269.9,270.4,28989.0,268.238,268.9133,268.0196,268.5161,28989.0
2025-01-10 15:25:00,270.47,270.69,270.12,270.17,8423.0,268.5856,268.8041,268.238,268.2877,8423.0
2025-01-10 15:30:00,270.38,270.7,270.11,270.24,3125.0,268.4962,268.814,268.2281,268.3572,3125.0
2025-01-10 15:35:00,270.17,271.2,270.12,270.91,6922.0,268.2877,269.3105,268.238,269.0225,6922.0
2025-01-10 15:40:00,270.84,271.23,270.67,270.97,4032.0,268.953,269.3403,268.7842,269.0821,4032.0
2025-01-10 15:45:00,270.94,271.13,269.98,270.0,28779.0,269.0523,269.241,268.099,268.1189,28779.0
2025-01-10 15:50:00,269.69,270.05,269.4,269.4,22623.0,267.811,268.1685,267.5231,267.5231,22623.0
2025-01-10 15:55:00,269.4,269.9,268.9,269.24,131301.0,267.5231,268.0196,267.0265,267.3642,131301.0
2025-01-13 09:30:00,281.85,283.06,278.95,280.25,83723.0,279.8863,281.0879,277.0065,278.2975,83723.0
2025-01-13 09:35:00,279.36,282.69,279.36,282.27,36592.0,277.4137,280.7205,277.4137,280.3034,36592.0
2025-01-13 09:40:00,282.27,284.67,281.0,284.07,34000.0,280.3034,282.6867,279.0422,282.0909,34000.0
2025-01-13 09:45:00,284.65,285.5,283.37,283.5,41704.0,282.6668,283.5109,281.3957,281.5248,41704.0
2025-01-13 09:50:00,283.39,285.48,282.39,285.04,12151.0,281.4156,283.491,280.4226,283.0541,12151.0
2025-01-13 09:55:00,284.94,286.5,284.6,286.5,20266.0,282.9548,284.5039,282.6172,284.5039,20266.0
2025-01-13 10:00:00,286.69,286.83,284.18,286.78,16221.0,284.6926,284.8316,282.2001,284.782,16221.0
2025-01-13 10:05:00,286.83,287.24,285.54,285.54,13777.0,284.8316,285.2388,283.5506,283.5506,13777.0
2025-01-13 10:10:00,285.95,286.44,285.46,285.71,12878.0,283.9578,284.4443,283.4712,283.7194,12878.0
2025-01-13 10:15:00,285.72,287.51,285.59,287.03,26061.0,283.7294,285.5069,283.6003,285.0302,26061.0
2025-01-13 10:20:00,287.38,287.73,286.56,286.56,10926.0,285.3778,285.7254,284.5635,284.5635,10926.0
2025-01-13 10:25:00,286.69,287.66,286.69,287.17,10859.0,284.6926,285.6558,284.6926,285.1693,10859.0
2025-01-13 10:30:00,287.28,287.85,286.65,287.0,15674.0,285.2785,285.8445,284.6529,285.0004,15674.0
2025-01-13 10:35:00,286.94,287.35,285.97,286.57,16465.0,284.9409,285.348,283.9776,284.5734,16465.0
2025-01-13 10:40:00,286.61,287.54,286.03,287.47,7765.0,284.6132,285.5367,284.0372,285.4672,7765.0
2025-01-13 10:45:00,287.3,288.22,286.75,288.22,10706.0,285.2983,286.2119,284.7522,286.2119,10706.0
2025-01-13 10:50:00,288.22,289.67,288.22,289.31,22294.0,286.2119,287.6518,286.2119,287.2943,22294.0
2025-01-13 10:55:00,289.31,289.87,289.07,289.64,17672.0,287.2943,287.8504,287.056,287.622,17672.0
2025-01-13 11:00:00,289.84,289.96,287.86,289.8,31786.0,287.8206,287.9398,285.8544,287.7809,31786.0
2025-01-13 11:05:00,289.93,290.64,289.61,290.11,9696.0,287.91,288.6151,287.5923,288.0888,9696.0
2025-01-13 11:10:00,290.05,290.67,288.57,288.57,11106.0,288.0292,288.6449,286.5595,286.5595,11106.0
2025-01-13 11:15:00,288.47,289.43,288.2,289.4,16977.0,286.4602,287.4135,286.1921,287.3837,16977.0
2025-01-13 11:20:00,289.42,290.0,288.77,289.58,22793.0,287.4036,287.9795,286.7581,287.5625,22793.0
2025-01-13 11:25:00,289.68,290.28,289.37,289.44,31794.0,287.6618,288.2576,287.3539,287.4234,31794.0
2025-01-13 11:30:00,289.14,289.54,288.66,288.99,6030.0,287.1255,287.5227,286.6489,286.9766,6030.0
2025-01-13 11:35:00,288.92,289.19,287.96,288.51,6304.0,286.9071,287.1752,285.9537,286.4999,6304.0
2025-01-13 11:40:00,288.64,289.17,288.01,289.03,55567.0,286.629,287.1553,286.0034,287.0163,55567.0
2025-01-13 11:45:00,288.87,289.2,288.65,289.03,4766.0,286.8574,287.1851,286.6389,287.0163,4766.0
2025-01-13 11:50:00,289.0,289.0,288.77,288.98,6289.0,286.9865,286.9865,286.7581,286.9666,6289.0
2025-01-13 11:55:00,288.87,288.93,287.56,287.88,12170.0,286.8574,286.917,285.5565,285.8743,12170.0
2025-01-13 12:00:00,287.61,288.55,287.6,288.5,5728.0,285.6062,286.5396,285.5963,286.49,5728.0
2025-01-13 12:05:00,288.54,289.23,288.3,289.15,6898.0,286.5297,287.2149,286.2914,287.1355,6898.0
2025-01-13 12:10:00,289.39,289.5,288.46,288.81,6600.0,287.3738,287.483,286.4503,286.7978,6600.0
2025-01-13 12:15:00,288.74,289.54,288.55,289.27,7083.0,286.7283,287.5227,286.5396,287.2546,7083.0
2025-01-13 12:20:00,288.99,289.84,288.74,289.66,7203.0,286.9766,287.8206,286.7283,287.6419,7203.0
2025-01-13 12:25:00,289.38,290.17,289.24,290.11,8221.0,287.3639,288.1484,287.2248,288.0888,8221.0
2025-01-13 12:30:00,289.92,290.06,289.25,289.25,12315.0,287.9001,288.0391,287.2348,287.2348,12315.0
2025-01-13 12:35:00,289.15,289.52,289.01,289.27,5378.0,287.1355,287.5029,286.9964,287.2546,5378.0
2025-01-13 12:40:00,289.27,290.01,289.27,290.0,11570.0,287.2546,287.9895,287.2546,287.9795,11570.0
2025-01-13 12:45:00,290.0,290.07,289.6,290.07,23125.0,287.9795,288.049,287.5823,288.049,23125.0
2025-01-13 12:50:00,289.98,290.58,289.75,289.75,5691.0,287.9597,288.5555,287.7313,287.7313,5691.0
2025-01-13 12:55:00,289.88,290.01,289.43,289.43,16296.0,287.8604,287.9895,287.4135,287.4135,16296.0
2025-01-13 13:00:00,289.04,289.43,288.0,288.55,8006.0,287.0262,287.4135,285.9935,286.5396,8006.0
2025-01-13 13:05:00,288.62,289.35,288.62,289.28,7342.0,286.6091,287.3341,286.6091,287.2646,7342.0
2025-01-13 13:10:00,289.16,289.29,288.29,288.52,7170.0,287.1454,287.2745,286.2814,286.5098,7170.0
2025-01-13 13:15:00,288.53,288.93,288.34,288.5,1700.0,286.5198,286.917,286.3311,286.49,1700.0
2025-01-13 13:20:00,288.53,288.55,288.24,288.55,5452.0,286.5198,286.5396,286.2318,286.5396,5452.0
2025-01-13 13:25:00,288.76,289.06,288.68,288.68,4378.0,286.7482,287.0461,286.6687,286.6687,4378.0
2025-01-13 13:30:00,288.55,289.0,288.54,289.0,4878.0,286.5396,286.9865,286.5297,286.9865,4878.0
2025-01-13 13:35:00,288.84,289.42,287.84,289.42,23648.0,286.8276,287.4036,285.8346,287.4036,23648.0
2025-01-13 13:40:00,289.3,289.77,289.28,289.36,5529.0,287.2844,287.7511,287.2646,287.344,5529.0
2025-01-13 13:45:00,289.26,289.38,288.72,288.72,6941.0,287.2447,287.3639,286.7085,286.7085,6941.0
2025-01-13 13:50:00,288.37,289.0,287.95,288.93,6468.0,286.3609,286.9865,285.9438,286.917,6468.0
2025-01-13 13:55:00,288.88,289.24,288.87,288.99,5606.0,286.8673,287.2248,286.8574,286.9766,5606.0
2025-01-13 14:00:00,288.96,288.96,288.31,288.31,3093.0,286.9468,286.9468,286.3013,286.3013,3093.0
2025-01-13 14:05:00,288.51,289.1,288.39,289.08,5596.0,286.4999,287.0858,286.3808,287.0659,5596.0
2025-01-13 14:10:00,288.92,289.08,288.88,289.01,3384.0,286.9071,287.0659,286.8673,286.9964,3384.0
2025-01-13 14:15:00,289.01,289.18,288.76,288.76,2465.0,286.9964,287.1652,286.7482,286.7482,2465.0
2025-01-13 14:20:00,288.93,289.08,288.7,288.75,5247.0,286.917,287.0659,286.6886,286.7382,5247.0
2025-01-13 14:25:00,288.71,288.9,288.58,288.75,7979.0,286.6985,286.8872,286.5694,286.7382,7979.0
2025-01-13 14:30:00,288.76,288.86,288.41,288.41,2681.0,286.7482,286.8475,286.4006,286.4006,2681.0
2025-01-13 14:35:00,288.41,289.22,288.1,289.15,9843.0,286.4006,287.205,286.0928,287.1355,9843.0
2025-01-13 14:40:00,289.12,289.78,289.12,289.71,4173.0,287.1057,287.7611,287.1057,287.6916,4173.0
2025-01-13 14:45:00,289.59,289.65,288.08,288.32,11982.0,287.5724,287.632,286.0729,286.3112,11982.0
2025-01-13 14:50:00,288.18,288.71,287.92,288.71,5452.0,286.1722,286.6985,285.914,286.6985,5452.0
2025-01-13 14:55:00,288.79,288.81,288.54,288.71,1751.0,286.778,286.7978,286.5297,286.6985,1751.0
2025-01-13 15:00:00,288.7,288.7,288.27,288.45,6637.0,286.6886,286.6886,286.2616,286.4403,6637.0
2025-01-13 15:05:00,288.5,288.95,288.49,288.81,3298.0,286.49,286.9369,286.4801,286.7978,3298.0
2025-01-13 15:10:00,288.55,288.73,288.54,288.63,2043.0,286.5396,286.7184,286.5297,286.6191,2043.0
2025-01-13 15:15:00,288.46,288.91,288.42,288.91,5347.0,286.4503,286.8971,286.4105,286.8971,5347.0
2025-01-13 15:20:00,288.9,288.9,288.22,288.33,9256.0,286.8872,286.8872,286.2119,286.3212,9256.0
2025-01-13 15:25:00,288.32,288.38,287.79,287.82,8311.0,286.3112,286.3708,285.7849,285.8147,8311.0
2025-01-13 15:30:00,287.78,287.92,287.25,287.34,5720.0,285.775,285.914,285.2487,285.3381,5720.0
2025-01-13 15:35:00,287.2,287.21,286.81,287.09,7911.0,285.199,285.209,284.8118,285.0898,7911.0
2025-01-13 15:40:00,287.04,287.13,285.69,286.24,11294.0,285.0402,285.1295,283.6996,284.2457,11294.0
2025-01-13 15:45:00,286.26,286.81,286.23,286.58,20282.0,284.2656,284.8118,284.2358,284.5834,20282.0
2025-01-13 15:50:00,286.7,287.22,286.38,286.53,20978.0,284.7025,285.2189,284.3848,284.5337,20978.0
2025-01-13 15:55:00,286.54,287.99,286.32,287.07,92130.0,284.5436,285.9835,284.3252,285.0699,92130.0
2025-01-14 09:30:00,283.51,287.8,283.51,287.37,17129.0,281.5348,285.7949,281.5348,285.3679,17129.0
2025-01-14 09:35:00,286.49,287.5,285.25,285.29,9717.0,284.494,285.497,283.2626,283.3024,9717.0
2025-01-14 09:40:00,285.29,285.7,284.98,285.7,1948.0,283.3024,283.7095,282.9945,283.7095,1948.0
2025-01-14 09:45:00,286.04,287.41,286.03,287.41,9251.0,284.0471,285.4076,284.0372,285.4076,9251.0
2025-01-14 09:50:00,287.73,287.73,287.18,287.36,2510.0,285.7254,285.7254,285.1792,285.3579,2510.0
2025-01-14 09:55:00,287.22,287.92,286.66,287.92,4289.0,285.2189,285.914,284.6628,285.914,4289.0
2025-01-14 10:00:00,288.0,288.3,286.5,286.9,4998.0,285.9935,286.2914,284.5039,284.9011,4998.0
2025-01-14 10:05:00,286.65,287.22,286.65,287.0,1117.0,284.6529,285.2189,284.6529,285.0004,1117.0
2025-01-14 10:10:00,286.93,287.22,286.73,286.99,5798.0,284.9309,285.2189,284.7323,284.9905,5798.0
2025-01-14 10:15:00,286.9,287.12,286.5,286.68,4200.0,284.9011,285.1196,284.5039,284.6827,4200.0
2025-01-14 10:20:00,286.87,286.96,286.08,286.82,3128.0,284.8713,284.9607,284.0868,284.8217,3128.0
2025-01-14 10:25:00,286.82,287.1,286.57,286.92,5213.0,284.8217,285.0997,284.5734,284.921,5213.0
2025-01-14 10:30:00,286.73,286.8,285.78,285.78,8578.0,284.7323,284.8018,283.7889,283.7889,8578.0
2025-01-14 10:35:00,286.01,286.25,285.34,285.71,3963.0,284.0173,284.2557,283.352,283.7194,3963.0
2025-01-14 10:40:00,285.38,286.38,285.2,286.38,3776.0,283.3917,284.3848,283.213,284.3848,3776.0
2025-01-14 10:45:00,286.25,286.26,284.89,285.49,4148.0,284.2557,284.2656,282.9051,283.501,4148.0
2025-01-14 10:50:00,285.85,285.94,285.85,285.94,520.0,283.8584,283.9478,283.8584,283.9478,520.0
2025-01-14 10:55:00,286.08,286.08,285.57,285.77,2854.0,284.0868,284.0868,283.5804,283.779,2854.0
2025-01-14 11:00:00,285.62,285.62,284.13,284.13,6703.0,283.6301,283.6301,282.1504,282.1504,6703.0
2025-01-14 11:05:00,284.26,284.54,284.26,284.37,325.0,282.2795,282.5576,282.2795,282.3888,325.0
2025-01-14 11:10:00,284.38,284.47,283.89,284.22,4867.0,282.3987,282.4881,281.9121,282.2398,4867.0
2025-01-14 11:15:00,284.23,284.57,284.22,284.39,1159.0,282.2497,282.5874,282.2398,282.4086,1159.0
2025-01-14 11:20:00,284.39,284.4,283.76,284.14,3970.0,282.4086,282.4186,281.783,282.1604,3970.0
2025-01-14 11:25:00,283.83,284.15,283.3,283.3,4088.0,281.8525,282.1703,281.3262,281.3262,4088.0
2025-01-14 11:30:00,283.26,283.33,283.0,283.01,1246.0,281.2865,281.356,281.0283,281.0382,1246.0
2025-01-14 11:35:00,283.27,283.27,283.25,283.27,993.0,281.2964,281.2964,281.2766,281.2964,993.0
2025-01-14 11:40:00,283.31,283.45,282.87,283.09,4084.0,281.3361,281.4752,280.8992,281.1177,4084.0
2025-01-14 11:45:00,282.98,283.04,282.66,283.04,1323.0,281.0084,281.068,280.6907,281.068,1323.0
2025-01-14 11:50:00,283.05,283.39,283.05,283.19,1635.0,281.078,281.4156,281.078,281.217,1635.0
2025-01-14 11:55:00,283.2,283.44,283.2,283.22,1461.0,281.2269,281.4652,281.2269,281.2468,1461.0
2025-01-14 12:00:00,283.22,283.43,282.66,283.23,5498.0,281.2468,281.4553,280.6907,281.2567,5498.0
2025-01-14 12:05:00,282.56,282.6,282.42,282.6,700.0,280.5914,280.6311,280.4523,280.6311,700.0
2025-01-14 12:10:00,282.33,282.87,282.27,282.87,2260.0,280.363,280.8992,280.3034,280.8992,2260.0
2025-01-14 12:15:00,282.92,283.33,282.92,283.33,1165.0,280.9489,281.356,280.9489,281.356,1165.0
2025-01-14 12:20:00,283.24,283.5,283.17,283.17,1235.0,281.2666,281.5248,281.1971,281.1971,1235.0
2025-01-14 12:25:00,283.34,283.5,283.01,283.01,1438.0,281.3659,281.5248,281.0382,281.0382,1438.0
2025-01-14 12:30:00,282.97,282.97,282.4,282.4,4493.0,280.9985,280.9985,280.4325,280.4325,4493.0
2025-01-14 12:35:00,282.42,282.91,282.25,282.91,1845.0,280.4523,280.9389,280.2835,280.9389,1845.0
2025-01-14 12:40:00,282.81,283.65,282.81,283.65,2024.0,280.8396,281.6738,280.8396,281.6738,2024.0
2025-01-14 12:45:00,283.82,284.34,283.61,284.07,1366.0,281.8426,282.359,281.6341,282.0909,1366.0
2025-01-14 12:50:00,283.93,284.25,283.92,284.25,524.0,281.9518,282.2696,281.9419,282.2696,524.0
2025-01-14 12:55:00,284.02,285.0,284.02,284.99,2603.0,282.0412,283.0144,282.0412,283.0044,2603.0
2025-01-14 13:00:00,284.65,285.13,284.65,284.94,2255.0,282.6668,283.1435,282.6668,282.9548,2255.0
2025-01-14 13:05:00,284.94,285.19,284.8,285.16,1050.0,282.9548,283.203,282.8158,283.1733,1050.0
2025-01-14 13:10:00,285.08,285.13,284.74,284.81,4863.0,283.0938,283.1435,282.7562,282.8257,4863.0
2025-01-14 13:15:00,284.75,284.87,284.53,284.85,3699.0,282.7661,282.8853,282.5476,282.8654,3699.0
2025-01-14 13:20:00,284.81,285.06,284.69,285.05,2261.0,282.8257,283.074,282.7065,283.064,2261.0
2025-01-14 13:25:00,284.99,285.51,284.78,284.99,6968.0,283.0044,283.5208,282.7959,283.0044,6968.0
2025-01-14 13:30:00,284.97,285.01,284.61,284.92,6660.0,282.9846,283.0243,282.6271,282.9349,6660.0
2025-01-14 13:35:00,284.92,285.48,284.77,285.15,1753.0,282.9349,283.491,282.786,283.1633,1753.0
2025-01-14 13:40:00,285.46,285.82,285.46,285.81,1355.0,283.4712,283.8287,283.4712,283.8187,1355.0
2025-01-14 13:45:00,285.55,285.9,285.2,285.9,932.0,283.5605,283.9081,283.213,283.9081,932.0
2025-01-14 13:50:00,285.55,285.87,285.28,285.54,2605.0,283.5605,283.8783,283.2924,283.5506,2605.0
2025-01-14 13:55:00,285.54,285.68,285.18,285.23,3771.0,283.5506,283.6896,283.1931,283.2428,3771.0
2025-01-14 14:00:00,285.17,285.17,284.53,284.74,3102.0,283.1832,283.1832,282.5476,282.7562,3102.0
2025-01-14 14:05:00,284.67,285.15,284.64,285.15,1537.0,282.6867,283.1633,282.6569,283.1633,1537.0
2025-01-14 14:10:00,285.12,285.25,284.45,284.47,7621.0,283.1335,283.2626,282.4682,282.4881,7621.0
2025-01-14 14:15:00,284.44,284.89,284.42,284.7,2131.0,282.4583,282.9051,282.4384,282.7165,2131.0
2025-01-14 14:20:00,285.0,285.38,285.0,285.38,968.0,283.0144,283.3917,283.0144,283.3917,968.0
2025-01-14 14:25:00,285.64,285.69,284.0,285.42,21436.0,283.6499,283.6996,282.0213,283.4314,21436.0
2025-01-14 14:30:00,285.42,285.64,285.42,285.53,3236.0,283.4314,283.6499,283.4314,283.5407,3236.0
2025-01-14 14:35:00,285.46,286.01,285.46,285.68,6452.0,283.4712,284.0173,283.4712,283.6896,6452.0
2025-01-14 14:40:00,285.72,285.91,285.72,285.78,1106.0,283.7294,283.918,283.7294,283.7889,1106.0
2025-01-14 14:45:00,285.73,285.81,285.15,285.16,2261.0,283.7393,283.8187,283.1633,283.1733,2261.0
2025-01-14 14:50:00,285.17,285.41,284.87,285.04,5774.0,283.1832,283.4215,282.8853,283.0541,5774.0
2025-01-14 14:55:00,284.89,284.98,284.29,284.29,4351.0,282.9051,282.9945,282.3093,282.3093,4351.0
2025-01-14 15:00:00,284.41,284.53,283.87,283.87,3058.0,282.4285,282.5476,281.8922,281.8922,3058.0
2025-01-14 15:05:00,283.77,284.0,283.74,284.0,1146.0,281.7929,282.0213,281.7631,282.0213,1146.0
2025-01-14 15:10:00,283.94,284.13,283.83,283.94,1742.0,281.9618,282.1504,281.8525,281.9618,1742.0
2025-01-14 15:15:00,284.16,284.17,283.72,283.78,6114.0,282.1802,282.1902,281.7433,281.8029,6114.0
2025-01-14 15:20:00,283.93,283.99,283.39,283.49,6327.0,281.9518,282.0114,281.4156,281.5149,6327.0
2025-01-14 15:25:00,283.18,283.29,282.93,283.29,3405.0,281.2071,281.3163,280.9588,281.3163,3405.0
2025-01-14 15:30:00,283.04,283.13,282.16,282.16,4861.0,281.068,281.1574,280.1942,280.1942,4861.0
2025-01-14 15:35:00,282.26,282.27,281.27,281.35,13928.0,280.2935,280.3034,279.3104,279.3898,13928.0
2025-01-14 15:40:00,281.2,281.65,281.2,281.56,10780.0,279.2408,279.6877,279.2408,279.5983,10780.0
2025-01-14 15:45:00,281.5,283.07,281.48,282.71,12478.0,279.5388,281.0978,279.5189,280.7403,12478.0
2025-01-14 15:50:00,283.03,284.14,282.9,283.37,35991.0,281.0581,282.1604,280.929,281.3957,35991.0
2025-01-14 15:55:00,283.32,283.45,282.17,282.54,96993.0,281.3461,281.4752,280.2041,280.5715,96993.0
2025-01-15 09:30:00,280.75,284.37,280.53,281.76,22418.0,278.794,282.3888,278.5755,279.7969,22418.0
2025-01-15 09:35:00,280.51,281.73,280.24,281.42,6838.0,278.5557,279.7672,278.2875,279.4593,6838.0
2025-01-15 09:40:00,281.44,283.5,280.84,282.48,4786.0,279.4792,281.5248,278.8834,280.5119,4786.0
2025-01-15 09:45:00,282.57,282.97,282.07,282.94,8040.0,280.6013,280.9985,280.1048,280.9687,8040.0
2025-01-15 09:50:00,282.94,283.44,281.04,281.19,9547.0,280.9687,281.4652,279.082,279.2309,9547.0
2025-01-15 09:55:00,281.34,281.64,281.07,281.6,4946.0,279.3799,279.6778,279.1118,279.6381,4946.0
2025-01-15 10:00:00,281.6,282.5,281.42,282.22,7319.0,279.6381,280.5318,279.4593,280.2537,7319.0
2025-01-15 10:05:00,282.16,282.36,280.88,281.76,3115.0,280.1942,280.3928,278.9231,279.7969,3115.0
2025-01-15 10:10:00,281.83,283.18,281.83,282.77,3625.0,279.8665,281.2071,279.8665,280.7999,3625.0
2025-01-15 10:15:00,282.78,282.78,281.84,281.84,4951.0,280.8098,280.8098,279.8764,279.8764,4951.0
2025-01-15 10:20:00,281.83,282.03,280.55,280.55,4872.0,279.8665,280.0651,278.5954,278.5954,4872.0
2025-01-15 10:25:00,280.69,280.73,280.11,280.63,7992.0,278.7344,278.7741,278.1584,278.6748,7992.0
2025-01-15 10:30:00,280.79,281.51,280.79,281.41,4140.0,278.8337,279.5487,278.8337,279.4494,4140.0
2025-01-15 10:35:00,281.2,281.5,280.63,281.15,3124.0,279.2408,279.5388,278.6748,279.1912,3124.0
2025-01-15 10:40:00,281.04,281.62,280.66,281.56,2358.0,279.082,279.6579,278.7046,279.5983,2358.0
2025-01-15 10:45:00,281.56,282.55,281.47,282.33,6050.0,279.5983,280.5814,279.509,280.363,6050.0
2025-01-15 10:50:00,282.32,282.46,281.69,282.11,5476.0,280.353,280.4921,279.7274,280.1445,5476.0
2025-01-15 10:55:00,282.13,282.62,281.87,282.37,5275.0,280.1644,280.651,279.9062,280.4027,5275.0
2025-01-15 11:00:00,282.28,282.59,282.02,282.02,2823.0,280.3133,280.6212,280.0551,280.0551,2823.0
2025-01-15 11:05:00,281.78,282.17,281.15,281.65,20624.0,279.8168,280.2041,279.1912,279.6877,20624.0
2025-01-15 11:10:00,281.65,281.65,280.88,281.06,2677.0,279.6877,279.6877,278.9231,279.1018,2677.0
2025-01-15 11:15:00,281.06,281.14,280.34,280.47,14529.0,279.1018,279.1813,278.3868,278.5159,14529.0
2025-01-15 11:20:00,280.24,280.83,279.81,280.7,8859.0,278.2875,278.8734,277.8605,278.7443,8859.0
2025-01-15 11:25:00,280.91,280.91,280.43,280.5,3411.0,278.9529,278.9529,278.4762,278.5457,3411.0
2025-01-15 11:30:00,280.39,280.48,279.81,279.93,6447.0,278.4365,278.5259,277.8605,277.9797,6447.0
2025-01-15 11:35:00,279.75,279.89,279.56,279.7,1752.0,277.8009,277.94,277.6123,277.7513,1752.0
2025-01-15 11:40:00,279.72,280.24,279.71,280.09,3418.0,277.7712,278.2875,277.7612,278.1386,3418.0
2025-01-15 11:45:00,279.92,280.07,279.53,279.54,1796.0,277.9698,278.1187,277.5825,277.5924,1796.0
2025-01-15 11:50:00,279.53,279.67,279.37,279.67,1955.0,277.5825,277.7215,277.4236,277.7215,1955.0
2025-01-15 11:55:00,279.5,279.64,279.28,279.51,4739.0,277.5527,277.6917,277.3342,277.5626,4739.0
2025-01-15 12:00:00,279.61,280.11,279.52,279.92,3301.0,277.6619,278.1584,277.5726,277.9698,3301.0
2025-01-15 12:05:00,279.81,280.42,279.81,279.92,2283.0,277.8605,278.4663,277.8605,277.9698,2283.0
2025-01-15 12:10:00,279.93,280.86,279.93,280.62,4856.0,277.9797,278.9032,277.9797,278.6649,4856.0
2025-01-15 12:15:00,280.62,280.79,280.28,280.58,2600.0,278.6649,278.8337,278.3273,278.6252,2600.0
2025-01-15 12:20:00,280.46,280.46,280.27,280.43,1328.0,278.506,278.506,278.3173,278.4762,1328.0
2025-01-15 12:25:00,280.43,280.89,280.43,280.89,4017.0,278.4762,278.933,278.4762,278.933,4017.0
2025-01-15 12:30:00,280.84,281.28,280.7,281.16,10398.0,278.8834,279.3203,278.7443,279.2011,10398.0
2025-01-15 12:35:00,281.15,281.6,280.97,281.42,12109.0,279.1912,279.6381,279.0124,279.4593,12109.0
2025-01-15 12:40:00,281.42,281.51,280.98,281.17,6028.0,279.4593,279.5487,279.0224,279.2111,6028.0
2025-01-15 12:45:00,281.17,281.17,281.13,281.13,400.0,279.2111,279.2111,279.1713,279.1713,400.0
2025-01-15 12:50:00,281.13,281.31,280.88,280.95,1475.0,279.1713,279.3501,278.9231,278.9926,1475.0
2025-01-15 12:55:00,281.12,281.26,280.86,281.06,2303.0,279.1614,279.3004,278.9032,279.1018,2303.0
2025-01-15 13:00:00,280.87,281.06,280.2,280.67,20802.0,278.9131,279.1018,278.2478,278.7145,20802.0
2025-01-15 13:05:00,280.46,280.7,280.46,280.46,500.0,278.506,278.7443,278.506,278.506,500.0
2025-01-15 13:10:00,280.45,280.55,280.28,280.28,3013.0,278.4961,278.5954,278.3273,278.3273,3013.0
2025-01-15 13:15:00,280.38,280.51,280.18,280.25,3804.0,278.4266,278.5557,278.228,278.2975,3804.0
2025-01-15 13:20:00,280.1,280.21,280.03,280.04,1301.0,278.1485,278.2577,278.079,278.0889,1301.0
2025-01-15 13:25:00,280.05,280.67,280.05,280.63,2806.0,278.0989,278.7145,278.0989,278.6748,2806.0
2025-01-15 13:30:00,280.63,281.25,280.58,281.25,6287.0,278.6748,279.2905,278.6252,279.2905,6287.0
2025-01-15 13:35:00,281.25,281.33,280.96,280.98,3142.0,279.2905,279.3699,279.0025,279.0224,3142.0
2025-01-15 13:40:00,280.98,281.02,280.8,280.97,1383.0,279.0224,279.0621,278.8436,279.0124,1383.0
2025-01-15 13:45:00,281.06,281.22,280.94,281.22,4266.0,279.1018,279.2607,278.9827,279.2607,4266.0
2025-01-15 13:50:00,280.98,281.2,280.85,281.2,702.0,279.0224,279.2408,278.8933,279.2408,702.0
2025-01-15 13:55:00,281.04,281.08,280.8,280.81,3019.0,279.082,279.1217,278.8436,278.8536,3019.0
2025-01-15 14:00:00,280.82,281.02,280.6,280.6,2312.0,278.8635,279.0621,278.645,278.645,2312.0
2025-01-15 14:05:00,280.6,280.62,280.42,280.56,5008.0,278.645,278.6649,278.4663,278.6053,5008.0
2025-01-15 14:10:00,280.56,280.69,280.13,280.13,5939.0,278.6053,278.7344,278.1783,278.1783,5939.0
2025-01-15 14:15:00,280.35,280.54,280.13,280.49,8910.0,278.3968,278.5854,278.1783,278.5358,8910.0
2025-01-15 14:20:00,280.49,280.84,280.25,280.84,11164.0,278.5358,278.8834,278.2975,278.8834,11164.0
2025-01-15 14:25:00,280.91,280.97,280.9,280.96,1900.0,278.9529,279.0124,278.9429,279.0025,1900.0
2025-01-15 14:30:00,280.97,281.75,280.89,281.46,6893.0,279.0124,279.787,278.933,279.499,6893.0
2025-01-15 14:35:00,281.2,281.41,281.05,281.26,5290.0,279.2408,279.4494,279.0919,279.3004,5290.0
2025-01-15 14:40:00,281.43,281.64,281.33,281.55,3188.0,279.4692,279.6778,279.3699,279.5884,3188.0
2025-01-15 14:45:00,281.51,281.66,281.31,281.32,2846.0,279.5487,279.6976,279.3501,279.36,2846.0
2025-01-15 14:50:00,281.51,281.52,281.15,281.21,3958.0,279.5487,279.5586,279.1912,279.2508,3958.0
2025-01-15 14:55:00,281.15,281.27,280.99,281.03,5294.0,279.1912,279.3104,279.0323,279.072,5294.0
2025-01-15 15:00:00,281.01,281.17,280.84,281.06,5305.0,279.0522,279.2111,278.8834,279.1018,5305.0
2025-01-15 15:05:00,281.11,282.0,281.02,281.94,12441.0,279.1515,280.0353,279.0621,279.9757,12441.0
2025-01-15 15:10:00,281.94,282.05,281.46,281.73,12548.0,279.9757,280.0849,279.499,279.7672,12548.0
2025-01-15 15:15:00,281.75,281.75,280.86,280.97,6056.0,279.787,279.787,278.9032,279.0124,6056.0
2025-01-15 15:20:00,280.72,281.23,280.3,280.3,16915.0,278.7642,279.2706,278.3471,278.3471,16915.0
2025-01-15 15:25:00,280.31,280.87,280.11,280.71,16807.0,278.357,278.9131,278.1584,278.7543,16807.0
2025-01-15 15:30:00,280.55,280.7,280.21,280.28,5701.0,278.5954,278.7443,278.2577,278.3273,5701.0
2025-01-15 15:35:00,280.27,280.47,280.06,280.24,7635.0,278.3173,278.5159,278.1088,278.2875,7635.0
2025-01-15 15:40:00,280.12,280.12,279.31,279.67,17692.0,278.1684,278.1684,277.364,277.7215,17692.0
2025-01-15 15:45:00,279.7,280.21,279.55,280.21,7859.0,277.7513,278.2577,277.6023,278.2577,7859.0
2025-01-15 15:50:00,280.36,281.31,279.75,279.91,36741.0,278.4067,279.3501,277.8009,277.9598,36741.0
2025-01-15 15:55:00,279.88,280.48,279.27,279.53,96411.0,277.93,278.5259,277.3243,277.5825,96411.0
2025-01-16 09:30:00,275.01,279.32,274.5,277.35,5256.0,273.094,277.3739,272.5875,275.4177,5256.0
2025-01-16 09:35:00,277.4,279.32,276.1,277.06,52986.0,275.4673,277.3739,274.1764,275.1297,52986.0
2025-01-16 09:40:00,276.71,277.94,275.35,275.43,23307.0,274.7821,276.0036,273.4316,273.511,23307.0
2025-01-16 09:45:00,276.09,276.34,274.08,274.31,6521.0,274.1664,274.4147,272.1705,272.3988,6521.0
2025-01-16 09:50:00,274.17,274.17,272.4,272.69,11997.0,272.2598,272.2598,270.5022,270.7901,11997.0
2025-01-16 09:55:00,272.63,272.94,270.56,271.01,8923.0,270.7306,271.0384,268.675,269.1218,8923.0
2025-01-16 10:00:00,271.47,271.86,270.85,270.86,10336.0,269.5786,269.9659,268.963,268.9729,10336.0
2025-01-16 10:05:00,270.51,271.32,269.12,269.12,13035.0,268.6253,269.4297,267.245,267.245,13035.0
2025-01-16 10:10:00,269.93,270.93,269.93,270.43,9048.0,268.0494,269.0424,268.0494,268.5459,9048.0
2025-01-16 10:15:00,270.8,271.09,270.17,270.17,8635.0,268.9133,269.2013,268.2877,268.2877,8635.0
2025-01-16 10:20:00,270.53,270.53,268.91,269.86,11058.0,268.6452,268.6452,267.0365,267.9799,11058.0
2025-01-16 10:25:00,269.75,269.92,268.84,269.63,5212.0,267.8706,268.0394,266.967,267.7515,5212.0
2025-01-16 10:30:00,269.65,269.79,268.88,269.0,4072.0,267.7713,267.9103,267.0067,267.1258,4072.0
2025-01-16 10:35:00,269.15,269.34,268.48,268.68,4362.0,267.2748,267.4635,266.6095,266.8081,4362.0
2025-01-16 10:40:00,268.76,269.66,268.44,269.03,12433.0,266.8875,267.7812,266.5697,267.1556,12433.0
2025-01-16 10:45:00,269.41,271.0,269.41,270.75,5783.0,267.533,269.1119,267.533,268.8637,5783.0
2025-01-16 10:50:00,270.75,272.1,270.74,271.35,11635.0,268.8637,270.2042,268.8537,269.4595,11635.0
2025-01-16 10:55:00,271.0,271.4,270.39,271.0,10945.0,269.1119,269.5091,268.5062,269.1119,10945.0
2025-01-16 11:00:00,271.0,271.81,270.99,271.67,9971.0,269.1119,269.9163,269.102,269.7772,9971.0
2025-01-16 11:05:00,271.68,272.33,271.68,271.78,15833.0,269.7872,270.4326,269.7872,269.8865,15833.0
2025-01-16 11:10:00,271.94,272.01,271.56,271.7,5748.0,270.0454,270.1149,269.668,269.807,5748.0
2025-01-16 11:15:00,271.97,272.26,271.67,271.72,2409.0,270.0752,270.3631,269.7772,269.8269,2409.0
2025-01-16 11:20:00,271.96,272.26,271.67,272.11,7139.0,270.0652,270.3631,269.7772,270.2142,7139.0
2025-01-16 11:25:00,272.19,273.03,272.16,273.03,6408.0,270.2936,271.1278,270.2638,271.1278,6408.0
2025-01-16 11:30:00,272.71,273.53,272.39,273.53,13605.0,270.81,271.6243,270.4922,271.6243,13605.0
2025-01-16 11:35:00,273.53,274.0,273.22,274.0,5700.0,271.6243,272.091,271.3164,272.091,5700.0
2025-01-16 11:40:00,273.61,274.1,273.26,274.0,10403.0,271.7037,272.1903,271.3562,272.091,10403.0
2025-01-16 11:45:00,274.0,274.17,273.63,273.9,7571.0,272.091,272.2598,271.7236,271.9917,7571.0
2025-01-16 11:50:00,273.89,274.08,273.51,273.52,12413.0,271.9818,272.1705,271.6044,271.6144,12413.0
2025-01-16 11:55:00,273.73,274.32,273.38,273.38,19539.0,271.8229,272.4088,271.4753,271.4753,19539.0
2025-01-16 12:00:00,273.8,273.86,272.88,273.01,7870.0,271.8924,271.952,270.9788,271.1079,7870.0
2025-01-16 12:05:00,272.71,272.92,272.61,272.61,1919.0,270.81,271.0185,270.7107,270.7107,1919.0
2025-01-16 12:10:00,272.61,273.14,272.61,272.83,2310.0,270.7107,271.237,270.7107,270.9292,2310.0
2025-01-16 12:15:00,272.93,273.46,272.72,273.42,4803.0,271.0285,271.5548,270.8199,271.515,4803.0
2025-01-16 12:20:00,273.32,273.61,273.29,273.61,7150.0,271.4157,271.7037,271.386,271.7037,7150.0
2025-01-16 12:25:00,273.66,273.78,272.9,273.03,11729.0,271.7534,271.8725,270.9987,271.1278,11729.0
2025-01-16 12:30:00,273.17,273.27,273.03,273.1,1601.0,271.2668,271.3661,271.1278,271.1973,1601.0
2025-01-16 12:35:00,273.1,273.3,273.1,273.1,1404.0,271.1973,271.3959,271.1973,271.1973,1404.0
2025-01-16 12:40:00,272.9,273.3,272.72,273.3,2801.0,270.9987,271.3959,270.8199,271.3959,2801.0
2025-01-16 12:45:00,273.17,273.37,273.16,273.37,300.0,271.2668,271.4654,271.2569,271.4654,300.0
2025-01-16 12:50:00,272.83,272.98,272.42,272.57,10617.0,270.9292,271.0781,270.522,270.671,10617.0
2025-01-16 12:55:00,272.65,273.6,272.65,273.6,3692.0,270.7504,271.6938,270.7504,271.6938,3692.0
2025-01-16 13:00:00,273.56,273.61,273.56,273.61,1066.0,271.6541,271.7037,271.6541,271.7037,1066.0
2025-01-16 13:05:00,273.38,273.68,273.37,273.43,1878.0,271.4753,271.7732,271.4654,271.525,1878.0
2025-01-16 13:10:00,273.59,273.59,273.32,273.46,1906.0,271.6839,271.6839,271.4157,271.5548,1906.0
2025-01-16 13:15:00,273.44,273.98,273.44,273.92,3801.0,271.5349,272.0711,271.5349,272.0116,3801.0
2025-01-16 13:20:00,274.21,274.28,273.84,273.96,9286.0,272.2995,272.3691,271.9321,272.0513,9286.0
2025-01-16 13:25:00,273.99,274.54,273.99,274.38,26081.0,272.0811,272.6272,272.0811,272.4684,26081.0
2025-01-16 13:30:00,274.16,275.8,274.02,275.79,5959.0,272.2499,273.8785,272.1109,273.8685,5959.0
2025-01-16 13:35:00,275.44,275.45,274.09,274.28,14611.0,273.521,273.5309,272.1804,272.3691,14611.0
2025-01-16 13:40:00,273.94,274.23,273.82,273.99,1803.0,272.0314,272.3194,271.9123,272.0811,1803.0
2025-01-16 13:45:00,273.85,274.22,273.85,274.18,1915.0,271.9421,272.3095,271.9421,272.2698,1915.0
2025-01-16 13:50:00,274.08,274.64,273.79,274.36,6045.0,272.1705,272.7266,271.8825,272.4485,6045.0
2025-01-16 13:55:00,274.62,274.62,274.61,274.62,100.0,272.7067,272.7067,272.6968,272.7067,100.0
2025-01-16 14:00:00,274.35,274.35,273.82,273.84,6694.0,272.4386,272.4386,271.9123,271.9321,6694.0
2025-01-16 14:05:00,274.08,274.09,273.78,273.88,4336.0,272.1705,272.1804,271.8725,271.9718,4336.0
2025-01-16 14:10:00,273.92,274.65,273.79,274.39,13072.0,272.0116,272.7365,271.8825,272.4783,13072.0
2025-01-16 14:15:00,274.19,274.41,273.9,274.06,3137.0,272.2797,272.4982,271.9917,272.1506,3137.0
2025-01-16 14:20:00,274.15,274.68,274.1,274.55,8198.0,272.24,272.7663,272.1903,272.6372,8198.0
2025-01-16 14:25:00,274.7,275.02,274.65,274.99,5165.0,272.7861,273.1039,272.7365,273.0741,5165.0
2025-01-16 14:30:00,275.0,275.43,274.85,275.17,3449.0,273.084,273.511,272.9351,273.2529,3449.0
2025-01-16 14:35:00,275.17,275.2,274.92,275.19,2782.0,273.2529,273.2826,273.0046,273.2727,2782.0
2025-01-16 14:40:00,275.36,275.61,274.99,275.02,2298.0,273.4415,273.6898,273.0741,273.1039,2298.0
2025-01-16 14:45:00,275.22,275.22,274.82,274.91,3091.0,273.3025,273.3025,272.9053,272.9947,3091.0
2025-01-16 14:50:00,275.01,275.16,274.87,275.06,5041.0,273.094,273.2429,272.9549,273.1436,5041.0
2025-01-16 14:55:00,275.07,275.34,275.03,275.29,3400.0,273.1536,273.4217,273.1138,273.372,3400.0
2025-01-16 15:00:00,275.29,275.42,275.07,275.34,3888.0,273.372,273.5011,273.1536,273.4217,3888.0
2025-01-16 15:05:00,275.35,275.42,275.13,275.29,5041.0,273.4316,273.5011,273.2131,273.372,5041.0
2025-01-16 15:10:00,275.29,275.47,275.12,275.23,6949.0,273.372,273.5508,273.2032,273.3124,6949.0
2025-01-16 15:15:00,275.22,275.24,274.87,274.97,2826.0,273.3025,273.3224,272.9549,273.0543,2826.0
2025-01-16 15:20:00,275.12,275.48,274.93,275.24,8208.0,273.2032,273.5607,273.0145,273.3224,8208.0
2025-01-16 15:25:00,275.27,275.46,275.27,275.35,3198.0,273.3522,273.5408,273.3522,273.4316,3198.0
2025-01-16 15:30:00,275.37,276.24,275.3,276.08,13091.0,273.4515,274.3154,273.382,274.1565,13091.0
2025-01-16 15:35:00,276.1,276.78,275.87,276.52,12805.0,274.1764,274.8516,273.948,274.5935,12805.0
2025-01-16 15:40:00,276.44,276.54,276.25,276.47,10374.0,274.514,274.6133,274.3253,274.5438,10374.0
2025-01-16 15:45:00,276.33,276.81,275.98,276.0,20829.0,274.4048,274.8814,274.0572,274.0771,20829.0
2025-01-16 15:50:00,276.07,276.88,275.75,275.92,43346.0,274.1466,274.9509,273.8288,273.9976,43346.0
2025-01-16 15:55:00,275.92,276.31,275.55,276.0,68414.0,273.9976,274.3849,273.6302,274.0771,68414.0
2025-01-17 09:30:00,275.4,275.74,272.07,273.02,83933.0,273.4813,273.8189,270.1745,271.1178,83933.0
2025-01-17 09:35:00,272.83,274.08,271.97,271.97,10068.0,270.9292,272.1705,270.0752,270.0752,10068.0
2025-01-17 09:40:00,271.1,272.57,271.0,271.41,9967.0,269.2112,270.671,269.1119,269.5191,9967.0
2025-01-17 09:45:00,271.44,272.72,271.4,272.01,9021.0,269.5488,270.8199,269.5091,270.1149,9021.0
2025-01-17 09:50:00,271.4,271.91,270.86,271.69,9250.0,269.5091,270.0156,268.9729,269.7971,9250.0
2025-01-17 09:55:00,271.91,273.45,271.75,272.89,20131.0,270.0156,271.5448,269.8567,270.9887,20131.0
2025-01-17 10:00:00,273.45,274.17,273.04,274.17,15286.0,271.5448,272.2598,271.1377,272.2598,15286.0
2025-01-17 10:05:00,274.54,274.64,273.61,274.61,7849.0,272.6272,272.7266,271.7037,272.6968,7849.0
2025-01-17 10:10:00,274.65,274.92,273.95,274.33,25086.0,272.7365,273.0046,272.0414,272.4187,25086.0
2025-01-17 10:15:00,274.11,275.52,273.93,275.34,14411.0,272.2002,273.6004,272.0215,273.4217,14411.0
2025-01-17 10:20:00,275.19,276.88,275.19,276.63,5644.0,273.2727,274.9509,273.2727,274.7027,5644.0
2025-01-17 10:25:00,276.38,277.08,275.98,276.1,30360.0,274.4544,275.1496,274.0572,274.1764,30360.0
2025-01-17 10:30:00,275.77,276.87,275.55,276.59,5324.0,273.8487,274.941,273.6302,274.663,5324.0
2025-01-17 10:35:00,276.75,276.76,275.93,276.36,13259.0,274.8218,274.8318,274.0076,274.4346,13259.0
2025-01-17 10:40:00,275.99,276.75,275.87,276.47,3942.0,274.0671,274.8218,273.948,274.5438,3942.0
2025-01-17 10:45:00,276.33,277.0,276.28,276.42,6690.0,274.4048,275.0701,274.3551,274.4941,6690.0
2025-01-17 10:50:00,276.42,276.74,276.41,276.42,400.0,274.4941,274.8119,274.4842,274.4941,400.0
2025-01-17 10:55:00,276.72,277.14,276.09,276.97,16162.0,274.7921,275.2091,274.1664,275.0403,16162.0
2025-01-17 11:00:00,277.35,278.13,277.35,277.85,2630.0,275.4177,276.1922,275.4177,275.9142,2630.0
2025-01-17 11:05:00,277.72,278.28,277.65,278.28,2703.0,275.7851,276.3412,275.7156,276.3412,2703.0
2025-01-17 11:10:00,278.01,278.23,277.91,278.23,5230.0,276.0731,276.2915,275.9738,276.2915,5230.0
2025-01-17 11:15:00,278.04,278.63,277.98,278.22,4153.0,276.1029,276.6888,276.0433,276.2816,4153.0
2025-01-17 11:20:00,278.1,278.8,278.1,278.8,17983.0,276.1624,276.8576,276.1624,276.8576,17983.0
2025-01-17 11:25:00,278.98,279.28,278.8,278.93,7225.0,277.0363,277.3342,276.8576,276.9867,7225.0
2025-01-17 11:30:00,278.91,278.99,278.02,278.3,10117.0,276.9668,277.0462,276.083,276.3611,10117.0
2025-01-17 11:35:00,278.3,278.31,277.92,278.11,6352.0,276.3611,276.371,275.9837,276.1724,6352.0
2025-01-17 11:40:00,278.14,278.59,278.06,278.3,3997.0,276.2022,276.649,276.1227,276.3611,3997.0
2025-01-17 11:45:00,278.23,279.0,277.92,278.93,13026.0,276.2915,277.0562,275.9837,276.9867,13026.0
2025-01-17 11:50:00,278.79,278.79,278.21,278.21,2102.0,276.8476,276.8476,276.2717,276.2717,2102.0
2025-01-17 11:55:00,278.2,279.25,278.2,279.1,15085.0,276.2617,277.3044,276.2617,277.1555,15085.0
2025-01-17 12:00:00,279.24,279.91,278.97,279.69,9784.0,277.2945,277.9598,277.0264,277.7414,9784.0
2025-01-17 12:05:00,279.53,279.74,279.53,279.74,2510.0,277.5825,277.791,277.5825,277.791,2510.0
2025-01-17 12:10:00,279.74,280.0,279.47,279.81,6241.0,277.791,278.0492,277.5229,277.8605,6241.0
2025-01-17 12:15:00,279.9,280.44,279.89,280.38,2312.0,277.9499,278.4861,277.94,278.4266,2312.0
2025-01-17 12:20:00,280.48,280.48,280.01,280.22,8474.0,278.5259,278.5259,278.0591,278.2677,8474.0
2025-01-17 12:25:00,280.23,280.45,280.05,280.12,15884.0,278.2776,278.4961,278.0989,278.1684,15884.0
2025-01-17 12:30:00,280.44,280.61,280.28,280.61,3452.0,278.4861,278.655,278.3273,278.655,3452.0
2025-01-17 12:35:00,280.41,280.95,280.4,280.72,10258.0,278.4563,278.9926,278.4464,278.7642,10258.0
2025-01-17 12:40:00,280.73,280.9,280.11,280.46,7737.0,278.7741,278.9429,278.1584,278.506,7737.0
2025-01-17 12:45:00,280.67,281.0,280.46,281.0,5990.0,278.7145,279.0422,278.506,279.0422,5990.0
2025-01-17 12:50:00,281.04,281.29,280.86,281.12,21489.0,279.082,279.3302,278.9032,279.1614,21489.0
2025-01-17 12:55:00,281.14,281.21,280.92,281.1,7328.0,279.1813,279.2508,278.9628,279.1415,7328.0
2025-01-17 13:00:00,281.12,281.32,280.92,280.94,7436.0,279.1614,279.36,278.9628,278.9827,7436.0
2025-01-17 13:05:00,281.16,281.44,281.1,281.4,1810.0,279.2011,279.4792,279.1415,279.4395,1810.0
2025-01-17 13:10:00,281.4,282.1,281.39,282.01,8333.0,279.4395,280.1346,279.4295,280.0452,8333.0
2025-01-17 13:15:00,281.99,282.18,281.52,281.6,13025.0,280.0253,280.214,279.5586,279.6381,13025.0
2025-01-17 13:20:00,281.64,282.08,281.64,282.03,2000.0,279.6778,280.1147,279.6778,280.0651,2000.0
2025-01-17 13:25:00,282.02,282.26,281.86,282.13,7274.0,280.0551,280.2935,279.8962,280.1644,7274.0
2025-01-17 13:30:00,282.17,282.33,281.89,281.94,4509.0,280.2041,280.363,279.926,279.9757,4509.0
2025-01-17 13:35:00,282.24,282.63,282.01,282.63,3178.0,280.2736,280.6609,280.0452,280.6609,3178.0
2025-01-17 13:40:00,282.44,283.0,282.43,282.58,11718.0,280.4722,281.0283,280.4623,280.6112,11718.0
2025-01-17 13:45:00,282.76,283.55,282.76,283.38,2299.0,280.79,281.5745,280.79,281.4057,2299.0
2025-01-17 13:50:00,283.64,283.71,283.2,283.37,4977.0,281.6638,281.7334,281.2269,281.3957,4977.0
2025-01-17 13:55:00,283.15,283.58,283.15,283.35,2687.0,281.1773,281.6043,281.1773,281.3759,2687.0
2025-01-17 14:00:00,283.35,283.85,283.05,283.85,3132.0,281.3759,281.8724,281.078,281.8724,3132.0
2025-01-17 14:05:00,284.12,284.33,283.95,284.13,3079.0,282.1405,282.349,281.9717,282.1504,3079.0
2025-01-17 14:10:00,284.01,284.19,283.79,283.94,8088.0,282.0313,282.21,281.8128,281.9618,8088.0
2025-01-17 14:15:00,283.91,284.12,283.47,284.09,15725.0,281.932,282.1405,281.495,282.1107,15725.0
2025-01-17 14:20:00,284.24,284.31,283.99,284.28,2791.0,282.2597,282.3292,282.0114,282.2994,2791.0
2025-01-17 14:25:00,284.1,284.78,284.1,284.75,5921.0,282.1206,282.7959,282.1206,282.7661,5921.0
2025-01-17 14:30:00,284.53,285.23,284.53,284.81,3470.0,282.5476,283.2428,282.5476,282.8257,3470.0
2025-01-17 14:35:00,284.87,285.32,284.82,285.26,9189.0,282.8853,283.3321,282.8356,283.2726,9189.0
2025-01-17 14:40:00,285.28,285.36,284.89,285.12,14134.0,283.2924,283.3719,282.9051,283.1335,14134.0
2025-01-17 14:45:00,285.13,285.36,284.53,285.15,9381.0,283.1435,283.3719,282.5476,283.1633,9381.0
2025-01-17 14:50:00,285.29,285.39,285.06,285.34,1675.0,283.3024,283.4017,283.074,283.352,1675.0
2025-01-17 14:55:00,285.32,285.8,285.32,285.55,2742.0,283.3321,283.8088,283.3321,283.5605,2742.0
2025-01-17 15:00:00,285.55,285.69,285.34,285.5,3637.0,283.5605,283.6996,283.352,283.5109,3637.0
2025-01-17 15:05:00,285.51,285.9,285.38,285.9,7701.0,283.5208,283.9081,283.3917,283.9081,7701.0
2025-01-17 15:10:00,285.91,286.25,285.82,286.21,7968.0,283.918,284.2557,283.8287,284.2159,7968.0
2025-01-17 15:15:00,286.1,286.9,286.02,286.82,8296.0,284.1067,284.9011,284.0273,284.8217,8296.0
2025-01-17 15:20:00,286.82,287.06,286.57,286.57,9588.0,284.8217,285.06,284.5734,284.5734,9588.0
2025-01-17 15:25:00,286.68,286.68,285.96,286.0,11926.0,284.6827,284.6827,283.9677,284.0074,11926.0
2025-01-17 15:30:00,285.97,286.68,285.76,286.56,16158.0,283.9776,284.6827,283.7691,284.5635,16158.0
2025-01-17 15:35:00,286.6,286.79,285.7,285.84,9863.0,284.6032,284.7919,283.7095,283.8485,9863.0
2025-01-17 15:40:00,285.72,285.83,284.26,284.3,13811.0,283.7294,283.8386,282.2795,282.3192,13811.0
2025-01-17 15:45:00,284.36,284.69,283.29,283.69,20184.0,282.3788,282.7065,281.3163,281.7135,20184.0
2025-01-17 15:50:00,283.63,283.77,282.0,282.45,34289.0,281.6539,281.7929,280.0353,280.4821,34289.0
2025-01-17 15:55:00,282.38,283.56,282.22,282.63,131205.0,280.4126,281.5844,280.2537,280.6609,131205.0
2025-01-21 09:30:00,283.15,283.76,283.15,283.32,10340.0,281.1773,281.783,281.1773,281.3461,10340.0
2025-01-21 09:35:00,282.81,283.1,282.48,282.59,2197.0,280.8396,281.1276,280.5119,280.6212,2197.0
2025-01-21 09:40:00,282.87,283.48,282.18,283.4,5596.0,280.8992,281.505,280.214,281.4255,5596.0
2025-01-21 09:45:00,283.56,283.85,282.17,282.17,5101.0,281.5844,281.8724,280.2041,280.2041,5101.0
2025-01-21 09:50:00,281.46,281.88,280.36,281.75,3300.0,279.499,279.9161,278.4067,279.787,3300.0
2025-01-21 09:55:00,281.39,282.55,281.39,282.19,8892.0,279.4295,280.5814,279.4295,280.2239,8892.0
2025-01-21 10:00:00,282.14,283.86,282.11,282.67,15025.0,280.1743,281.8823,280.1445,280.7006,15025.0
2025-01-21 10:05:00,282.96,282.98,281.51,281.75,12463.0,280.9886,281.0084,279.5487,279.787,12463.0
2025-01-21 10:10:00,282.4,283.63,282.23,282.23,19919.0,280.4325,281.6539,280.2637,280.2637,19919.0
2025-01-21 10:15:00,281.94,283.47,281.79,283.35,8379.0,279.9757,281.495,279.8267,281.3759,8379.0
2025-01-21 10:20:00,283.41,283.41,282.65,282.67,3031.0,281.4354,281.4354,280.6807,280.7006,3031.0
2025-01-21 10:25:00,282.83,283.06,282.58,282.84,1386.0,280.8595,281.0879,280.6112,280.8694,1386.0
2025-01-21 10:30:00,283.09,283.09,282.09,282.09,2479.0,281.1177,281.1177,280.1246,280.1246,2479.0
2025-01-21 10:35:00,282.16,282.38,282.04,282.05,4395.0,280.1942,280.4126,280.075,280.0849,4395.0
2025-01-21 10:40:00,282.11,282.2,281.76,282.13,4579.0,280.1445,280.2339,279.7969,280.1644,4579.0
2025-01-21 10:45:00,282.13,282.14,281.76,282.04,3534.0,280.1644,280.1743,279.7969,280.075,3534.0
2025-01-21 10:50:00,282.04,282.31,282.03,282.2,1701.0,280.075,280.3431,280.0651,280.2339,1701.0
2025-01-21 10:55:00,282.2,282.59,282.2,282.22,1377.0,280.2339,280.6212,280.2339,280.2537,1377.0
2025-01-21 11:00:00,281.98,282.6,281.49,281.96,7747.0,280.0154,280.6311,279.5288,279.9956,7747.0
2025-01-21 11:05:00,282.0,282.93,282.0,282.69,4426.0,280.0353,280.9588,280.0353,280.7205,4426.0
2025-01-21 11:10:00,282.55,282.55,280.5,280.93,23900.0,280.5814,280.5814,278.5457,278.9727,23900.0
2025-01-21 11:15:00,281.0,281.32,280.67,281.03,4809.0,279.0422,279.36,278.7145,279.072,4809.0
2025-01-21 11:20:00,281.0,281.89,280.84,281.82,5071.0,279.0422,279.926,278.8834,279.8565,5071.0
2025-01-21 11:25:00,281.5,281.5,280.95,281.31,2837.0,279.5388,279.5388,278.9926,279.3501,2837.0
2025-01-21 11:30:00,281.49,281.9,281.21,281.9,2572.0,279.5288,279.936,279.2508,279.936,2572.0
2025-01-21 11:35:00,281.72,282.57,281.72,282.28,13336.0,279.7572,280.6013,279.7572,280.3133,13336.0
2025-01-21 11:40:00,282.15,282.68,281.98,282.08,37411.0,280.1842,280.7105,280.0154,280.1147,37411.0
2025-01-21 11:45:00,282.54,282.78,282.45,282.45,3288.0,280.5715,280.8098,280.4821,280.4821,3288.0
2025-01-21 11:50:00,282.44,282.44,282.43,282.44,100.0,280.4722,280.4722,280.4623,280.4722,100.0
2025-01-21 11:55:00,282.65,282.81,282.47,282.53,6786.0,280.6807,280.8396,280.502,280.5616,6786.0
2025-01-21 12:00:00,282.48,283.0,282.48,282.63,3040.0,280.5119,281.0283,280.5119,280.6609,3040.0
2025-01-21 12:05:00,282.54,283.61,282.54,283.11,6376.0,280.5715,281.6341,280.5715,281.1375,6376.0
2025-01-21 12:10:00,283.12,283.4,283.0,283.16,7305.0,281.1475,281.4255,281.0283,281.1872,7305.0
2025-01-21 12:15:00,283.1,283.6,282.94,283.6,6182.0,281.1276,281.6241,280.9687,281.6241,6182.0
2025-01-21 12:20:00,283.74,283.74,283.31,283.45,1959.0,281.7631,281.7631,281.3361,281.4752,1959.0
2025-01-21 12:25:00,283.52,283.52,283.04,283.17,1823.0,281.5447,281.5447,281.068,281.1971,1823.0
2025-01-21 12:30:00,283.2,283.71,283.2,283.52,1529.0,281.2269,281.7334,281.2269,281.5447,1529.0
2025-01-21 12:35:00,283.77,283.9,283.48,283.69,4333.0,281.7929,281.922,281.505,281.7135,4333.0
2025-01-21 12:40:00,283.69,283.9,283.38,283.55,2519.0,281.7135,281.922,281.4057,281.5745,2519.0
2025-01-21 12:45:00,283.51,283.72,283.23,283.51,1108.0,281.5348,281.7433,281.2567,281.5348,1108.0
2025-01-21 12:50:00,283.51,283.68,283.24,283.53,799.0,281.5348,281.7036,281.2666,281.5546,799.0
2025-01-21 12:55:00,283.53,283.53,283.08,283.08,1466.0,281.5546,281.5546,281.1077,281.1077,1466.0
2025-01-21 13:00:00,283.06,283.06,281.94,282.06,15809.0,281.0879,281.0879,279.9757,280.0949,15809.0
2025-01-21 13:05:00,281.91,282.38,281.85,282.1,4981.0,279.9459,280.4126,279.8863,280.1346,4981.0
2025-01-21 13:10:00,282.1,282.14,281.25,281.25,6020.0,280.1346,280.1743,279.2905,279.2905,6020.0
2025-01-21 13:15:00,281.49,281.75,281.14,281.66,4219.0,279.5288,279.787,279.1813,279.6976,4219.0
2025-01-21 13:20:00,281.44,281.66,281.43,281.5,934.0,279.4792,279.6976,279.4692,279.5388,934.0
2025-01-21 13:25:00,281.66,281.89,280.9,281.62,6997.0,279.6976,279.926,278.9429,279.6579,6997.0
2025-01-21 13:30:00,281.76,281.76,281.35,281.35,1890.0,279.7969,279.7969,279.3898,279.3898,1890.0
2025-01-21 13:35:00,281.92,281.92,281.32,281.84,2577.0,279.9558,279.9558,279.36,279.8764,2577.0
2025-01-21 13:40:00,281.47,281.82,281.05,281.34,2923.0,279.509,279.8565,279.0919,279.3799,2923.0
2025-01-21 13:45:00,281.25,281.3,281.13,281.19,762.0,279.2905,279.3401,279.1713,279.2309,762.0
2025-01-21 13:50:00,281.19,281.47,281.19,281.45,1043.0,279.2309,279.509,279.2309,279.4891,1043.0
2025-01-21 13:55:00,281.58,281.89,281.38,281.89,2108.0,279.6182,279.926,279.4196,279.926,2108.0
2025-01-21 14:00:00,281.91,282.25,281.91,282.12,3519.0,279.9459,280.2835,279.9459,280.1544,3519.0
2025-01-21 14:05:00,282.07,282.52,282.07,282.48,2405.0,280.1048,280.5516,280.1048,280.5119,2405.0
2025-01-21 14:10:00,282.67,282.75,282.46,282.75,5629.0,280.7006,280.78,280.4921,280.78,5629.0
2025-01-21 14:15:00,282.72,282.85,282.55,282.85,3157.0,280.7503,280.8794,280.5814,280.8794,3157.0
2025-01-21 14:20:00,282.82,282.85,282.49,282.65,2735.0,280.8496,280.8794,280.5219,280.6807,2735.0
2025-01-21 14:25:00,282.67,282.67,282.54,282.67,482.0,280.7006,280.7006,280.5715,280.7006,482.0
2025-01-21 14:30:00,282.54,282.65,282.29,282.33,1846.0,280.5715,280.6807,280.3233,280.363,1846.0
2025-01-21 14:35:00,282.36,282.73,282.26,282.66,4074.0,280.3928,280.7602,280.2935,280.6907,4074.0
2025-01-21 14:40:00,282.71,282.71,282.41,282.53,3749.0,280.7403,280.7403,280.4424,280.5616,3749.0
2025-01-21 14:45:00,282.53,282.55,282.29,282.45,2316.0,280.5616,280.5814,280.3233,280.4821,2316.0
2025-01-21 14:50:00,282.61,282.9,282.61,282.9,3924.0,280.641,280.929,280.641,280.929,3924.0
2025-01-21 14:55:00,282.79,283.03,282.76,282.94,3180.0,280.8198,281.0581,280.79,280.9687,3180.0
2025-01-21 15:00:00,282.89,282.94,282.44,282.46,3676.0,280.9191,280.9687,280.4722,280.4921,3676.0
2025-01-21 15:05:00,282.5,282.81,282.5,282.8,2228.0,280.5318,280.8396,280.5318,280.8297,2228.0
2025-01-21 15:10:00,282.79,283.27,282.69,283.24,4655.0,280.8198,281.2964,280.7205,281.2666,4655.0
2025-01-21 15:15:00,283.2,283.58,283.09,283.58,8153.0,281.2269,281.6043,281.1177,281.6043,8153.0
2025-01-21 15:20:00,283.64,283.64,283.48,283.55,3704.0,281.6638,281.6638,281.505,281.5745,3704.0
2025-01-21 15:25:00,283.63,283.64,283.39,283.64,3563.0,281.6539,281.6638,281.4156,281.6638,3563.0
2025-01-21 15:30:00,283.56,283.82,283.36,283.82,8712.0,281.5844,281.8426,281.3858,281.8426,8712.0
2025-01-21 15:35:00,283.83,284.06,283.77,284.0,6019.0,281.8525,282.0809,281.7929,282.0213,6019.0
2025-01-21 15:40:00,283.86,284.12,283.44,283.85,6711.0,281.8823,282.1405,281.4652,281.8724,6711.0
2025-01-21 15:45:00,284.0,284.49,283.78,284.13,7305.0,282.0213,282.5079,281.8029,282.1504,7305.0
2025-01-21 15:50:00,284.06,284.67,284.06,284.67,8508.0,282.0809,282.6867,282.0809,282.6867,8508.0
2025-01-21 15:55:00,284.7,284.95,284.51,284.87,41971.0,282.7165,282.9647,282.5278,282.8853,41971.0
2025-01-22 09:30:00,281.13,283.87,278.4,279.74,25488.0,279.1713,281.8922,276.4604,277.791,25488.0
2025-01-22 09:35:00,279.31,280.41,278.63,278.92,6342.0,277.364,278.4563,276.6888,276.9767,6342.0
2025-01-22 09:40:00,278.92,279.81,278.91,279.35,9436.0,276.9767,277.8605,276.9668,277.4037,9436.0
2025-01-22 09:45:00,278.98,279.76,278.47,279.76,4398.0,277.0363,277.8109,276.5299,277.8109,4398.0
2025-01-22 09:50:00,279.76,279.76,278.51,279.04,5585.0,277.8109,277.8109,276.5696,277.0959,5585.0
2025-01-22 09:55:00,279.24,279.65,279.14,279.65,3974.0,277.2945,277.7016,277.1952,277.7016,3974.0
2025-01-22 10:00:00,279.2,280.3,279.2,280.17,7743.0,277.2548,278.3471,277.2548,278.218,7743.0
2025-01-22 10:05:00,280.17,280.62,279.7,280.28,4937.0,278.218,278.6649,277.7513,278.3273,4937.0
2025-01-22 10:10:00,280.02,280.02,278.5,279.03,9184.0,278.0691,278.0691,276.5597,277.086,9184.0
2025-01-22 10:15:00,278.59,279.52,278.59,279.51,3100.0,276.649,277.5726,276.649,277.5626,3100.0
2025-01-22 10:20:00,279.78,279.78,279.0,279.01,5262.0,277.8307,277.8307,277.0562,277.0661,5262.0
2025-01-22 10:25:00,279.0,279.15,278.42,278.87,6932.0,277.0562,277.2051,276.4802,276.9271,6932.0
2025-01-22 10:30:00,278.99,279.37,278.54,278.87,3102.0,277.0462,277.4236,276.5994,276.9271,3102.0
2025-01-22 10:35:00,279.04,279.73,279.04,279.44,8914.0,277.0959,277.7811,277.0959,277.4931,8914.0
2025-01-22 10:40:00,279.42,279.49,278.86,278.88,1400.0,277.4732,277.5428,276.9171,276.937,1400.0
2025-01-22 10:45:00,278.51,278.73,278.29,278.57,2064.0,276.5696,276.7881,276.3511,276.6292,2064.0
2025-01-22 10:50:00,278.92,279.09,278.59,278.92,7246.0,276.9767,277.1455,276.649,276.9767,7246.0
2025-01-22 10:55:00,279.26,280.66,279.09,280.49,17249.0,277.3144,278.7046,277.1455,278.5358,17249.0
2025-01-22 11:00:00,280.39,280.39,279.89,279.99,3109.0,278.4365,278.4365,277.94,278.0393,3109.0
2025-01-22 11:05:00,280.11,280.22,279.87,280.21,2068.0,278.1584,278.2677,277.9201,278.2577,2068.0
2025-01-22 11:10:00,280.1,280.14,279.84,280.06,3411.0,278.1485,278.1882,277.8903,278.1088,3411.0
2025-01-22 11:15:00,280.22,280.37,279.73,279.95,3214.0,278.2677,278.4166,277.7811,277.9996,3214.0
2025-01-22 11:20:00,280.04,280.47,280.04,280.38,7192.0,278.0889,278.5159,278.0889,278.4266,7192.0
2025-01-22 11:25:00,280.38,281.3,280.2,281.1,5757.0,278.4266,279.3401,278.2478,279.1415,5757.0
2025-01-22 11:30:00,281.19,281.93,281.19,281.93,1672.0,279.2309,279.9658,279.2309,279.9658,1672.0
2025-01-22 11:35:00,281.63,281.63,281.29,281.4,2539.0,279.6678,279.6678,279.3302,279.4395,2539.0
2025-01-22 11:40:00,281.42,281.63,281.17,281.17,1610.0,279.4593,279.6678,279.2111,279.2111,1610.0
2025-01-22 11:45:00,281.46,281.46,280.97,281.2,1500.0,279.499,279.499,279.0124,279.2408,1500.0
2025-01-22 11:50:00,281.56,281.78,281.56,281.74,1100.0,279.5983,279.8168,279.5983,279.7771,1100.0
2025-01-22 11:55:00,281.56,281.99,281.56,281.8,1111.0,279.5983,280.0253,279.5983,279.8367,1111.0
2025-01-22 12:00:00,281.8,282.55,281.8,282.49,2906.0,279.8367,280.5814,279.8367,280.5219,2906.0
2025-01-22 12:05:00,282.43,282.46,281.98,282.13,2521.0,280.4623,280.4921,280.0154,280.1644,2521.0
2025-01-22 12:10:00,282.18,282.67,282.0,282.6,6756.0,280.214,280.7006,280.0353,280.6311,6756.0
2025-01-22 12:15:00,282.75,282.92,282.53,282.92,1151.0,280.78,280.9489,280.5616,280.9489,1151.0
2025-01-22 12:20:00,282.68,282.92,282.43,282.77,3051.0,280.7105,280.9489,280.4623,280.7999,3051.0
2025-01-22 12:25:00,282.73,283.11,282.56,283.11,1930.0,280.7602,281.1375,280.5914,281.1375,1930.0
2025-01-22 12:30:00,282.86,283.54,282.39,282.42,22382.0,280.8893,281.5645,280.4226,280.4523,22382.0
2025-01-22 12:35:00,282.43,282.46,281.7,281.7,1903.0,280.4623,280.4921,279.7374,279.7374,1903.0
2025-01-22 12:40:00,282.05,282.16,281.71,282.05,1666.0,280.0849,280.1942,279.7473,280.0849,1666.0
2025-01-22 12:45:00,281.97,282.34,281.97,282.28,668.0,280.0055,280.3729,280.0055,280.3133,668.0
2025-01-22 12:50:00,282.15,282.34,281.92,282.26,1513.0,280.1842,280.3729,279.9558,280.2935,1513.0
2025-01-22 12:55:00,282.22,282.42,281.75,282.06,3876.0,280.2537,280.4523,279.787,280.0949,3876.0
2025-01-22 13:00:00,282.15,282.15,281.1,281.51,7443.0,280.1842,280.1842,279.1415,279.5487,7443.0
2025-01-22 13:05:00,281.54,281.66,281.25,281.45,900.0,279.5785,279.6976,279.2905,279.4891,900.0
2025-01-22 13:10:00,281.25,281.89,281.25,281.89,1329.0,279.2905,279.926,279.2905,279.926,1329.0
2025-01-22 13:15:00,281.71,282.02,281.65,281.77,3220.0,279.7473,280.0551,279.6877,279.8069,3220.0
2025-01-22 13:20:00,281.84,282.78,281.83,282.25,8495.0,279.8764,280.8098,279.8665,280.2835,8495.0
2025-01-22 13:25:00,282.25,282.41,281.93,282.23,3142.0,280.2835,280.4424,279.9658,280.2637,3142.0
2025-01-22 13:30:00,282.36,282.36,282.03,282.23,950.0,280.3928,280.3928,280.0651,280.2637,950.0
2025-01-22 13:35:00,282.05,282.14,281.3,281.54,5048.0,280.0849,280.1743,279.3401,279.5785,5048.0
2025-01-22 13:40:00,281.77,281.9,281.61,281.72,2440.0,279.8069,279.936,279.648,279.7572,2440.0
2025-01-22 13:45:00,281.83,281.83,281.5,281.73,1556.0,279.8665,279.8665,279.5388,279.7672,1556.0
2025-01-22 13:50:00,281.8,282.15,281.79,282.07,2657.0,279.8367,280.1842,279.8267,280.1048,2657.0
2025-01-22 13:55:00,281.93,282.23,281.77,282.18,1436.0,279.9658,280.2637,279.8069,280.214,1436.0
2025-01-22 14:00:00,282.05,282.32,281.92,282.07,4209.0,280.0849,280.353,279.9558,280.1048,4209.0
2025-01-22 14:05:00,282.26,283.36,282.07,283.33,6401.0,280.2935,281.3858,280.1048,281.356,6401.0
2025-01-22 14:10:00,283.25,283.66,283.1,283.55,5448.0,281.2766,281.6837,281.1276,281.5745,5448.0
2025-01-22 14:15:00,283.52,284.38,283.52,284.19,4834.0,281.5447,282.3987,281.5447,282.21,4834.0
2025-01-22 14:20:00,284.21,284.44,284.1,284.24,1550.0,282.2299,282.4583,282.1206,282.2597,1550.0
2025-01-22 14:25:00,284.25,284.37,283.75,283.99,6276.0,282.2696,282.3888,281.7731,282.0114,6276.0
2025-01-22 14:30:00,284.21,284.61,284.0,284.57,1858.0,282.2299,282.6271,282.0213,282.5874,1858.0
2025-01-22 14:35:00,284.37,285.06,284.36,285.0,7204.0,282.3888,283.074,282.3788,283.0144,7204.0
2025-01-22 14:40:00,285.07,285.28,284.58,284.94,6241.0,283.0839,283.2924,282.5973,282.9548,6241.0
2025-01-22 14:45:00,285.18,285.78,285.13,285.71,8723.0,283.1931,283.7889,283.1435,283.7194,8723.0
2025-01-22 14:50:00,285.68,285.87,285.55,285.62,2531.0,283.6896,283.8783,283.5605,283.6301,2531.0
2025-01-22 14:55:00,285.62,285.66,284.84,284.85,18575.0,283.6301,283.6698,282.8555,282.8654,18575.0
2025-01-22 15:00:00,284.86,285.0,284.09,284.28,3753.0,282.8753,283.0144,282.1107,282.2994,3753.0
2025-01-22 15:05:00,284.46,284.75,284.35,284.45,3715.0,282.4781,282.7661,282.3689,282.4682,3715.0
2025-01-22 15:10:00,284.51,285.12,284.51,285.02,3409.0,282.5278,283.1335,282.5278,283.0342,3409.0
2025-01-22 15:15:00,285.11,285.66,285.08,285.46,5450.0,283.1236,283.6698,283.0938,283.4712,5450.0
2025-01-22 15:20:00,285.5,285.5,284.75,284.85,7554.0,283.5109,283.5109,282.7661,282.8654,7554.0
2025-01-22 15:25:00,284.85,285.0,284.66,284.66,5281.0,282.8654,283.0144,282.6767,282.6767,5281.0
2025-01-22 15:30:00,284.61,285.11,284.61,285.1,8455.0,282.6271,283.1236,282.6271,283.1137,8455.0
2025-01-22 15:35:00,285.19,285.67,285.06,285.65,5458.0,283.203,283.6797,283.074,283.6598,5458.0
2025-01-22 15:40:00,285.6,285.6,285.26,285.32,3538.0,283.6102,283.6102,283.2726,283.3321,3538.0
2025-01-22 15:45:00,285.35,285.36,284.39,284.68,10584.0,283.3619,283.3719,282.4086,282.6966,10584.0
2025-01-22 15:50:00,284.56,284.82,284.14,284.24,11069.0,282.5774,282.8356,282.1604,282.2597,11069.0
2025-01-22 15:55:00,284.15,285.09,283.85,284.92,35513.0,282.1703,283.1037,281.8724,282.9349,35513.0
2025-01-23 09:30:00,289.66,290.69,288.41,288.42,16221.0,287.6419,288.6647,286.4006,286.4105,16221.0
2025-01-23 09:35:00,288.24,289.36,286.98,287.38,11455.0,286.2318,287.344,284.9806,285.3778,11455.0
2025-01-23 09:40:00,287.4,287.4,284.76,285.1,10512.0,285.3976,285.3976,282.776,283.1137,10512.0
2025-01-23 09:45:00,285.19,286.67,284.61,284.61,10078.0,283.203,284.6727,282.6271,282.6271,10078.0
2025-01-23 09:50:00,284.4,284.78,283.6,283.82,4056.0,282.4186,282.7959,281.6241,281.8426,4056.0
2025-01-23 09:55:00,284.79,285.14,283.76,283.93,14388.0,282.8058,283.1534,281.783,281.9518,14388.0
2025-01-23 10:00:00,284.22,284.34,282.86,283.62,13719.0,282.2398,282.359,280.8893,281.644,13719.0
2025-01-23 10:05:00,283.35,283.6,282.87,282.87,6287.0,281.3759,281.6241,280.8992,280.8992,6287.0
2025-01-23 10:10:00,282.59,282.79,282.16,282.66,8473.0,280.6212,280.8198,280.1942,280.6907,8473.0
2025-01-23 10:15:00,282.67,285.0,282.48,284.22,29890.0,280.7006,283.0144,280.5119,282.2398,29890.0
2025-01-23 10:20:00,284.14,284.14,282.76,283.35,4844.0,282.1604,282.1604,280.79,281.3759,4844.0
2025-01-23 10:25:00,283.46,284.4,283.23,283.71,9116.0,281.4851,282.4186,281.2567,281.7334,9116.0
2025-01-23 10:30:00,283.61,285.21,283.56,284.93,8196.0,281.6341,283.2229,281.5844,282.9449,8196.0
2025-01-23 10:35:00,284.7,284.7,283.66,284.49,10875.0,282.7165,282.7165,281.6837,282.5079,10875.0
2025-01-23 10:40:00,284.22,287.19,284.21,286.99,52097.0,282.2398,285.1891,282.2299,284.9905,52097.0
2025-01-23 10:45:00,286.99,288.99,286.72,288.31,78251.0,284.9905,286.9766,284.7224,286.3013,78251.0
2025-01-23 10:50:00,288.62,289.25,288.31,289.0,5375.0,286.6091,287.2348,286.3013,286.9865,5375.0
2025-01-23 10:55:00,289.0,289.91,288.82,288.94,80398.0,286.9865,287.8902,286.8078,286.9269,80398.0
2025-01-23 11:00:00,288.44,291.2,288.44,290.67,72786.0,286.4304,289.1712,286.4304,288.6449,72786.0
2025-01-23 11:05:00,290.6,290.6,289.0,289.35,59956.0,288.5754,288.5754,286.9865,287.3341,59956.0
2025-01-23 11:10:00,289.68,301.0,289.68,295.8,260106.0,287.6618,298.9029,287.6618,293.7391,260106.0
2025-01-23 11:15:00,296.11,304.93,295.31,304.82,458317.0,294.047,302.8055,293.2525,302.6963,458317.0
2025-01-23 11:20:00,304.76,307.28,294.55,295.28,396914.0,302.6367,305.1391,292.4978,293.2227,396914.0
2025-01-23 11:25:00,295.19,303.15,292.87,299.99,255293.0,293.1334,301.0379,290.8295,297.8999,255293.0
2025-01-23 11:30:00,300.61,301.09,291.86,292.13,160176.0,298.5156,298.9923,289.8266,290.0947,160176.0
2025-01-23 11:35:00,292.1,294.75,286.85,286.88,136645.0,290.0649,292.6964,284.8515,284.8813,136645.0
2025-01-23 11:40:00,287.24,289.09,283.8,284.48,94236.0,285.2388,287.0759,281.8227,282.498,94236.0
2025-01-23 11:45:00,285.06,289.54,284.6,288.21,50714.0,283.074,287.5227,282.6172,286.202,50714.0
2025-01-23 11:50:00,288.4,288.81,287.5,288.19,7453.0,286.3907,286.7978,285.497,286.1821,7453.0
2025-01-23 11:55:00,288.51,288.61,286.27,287.06,19167.0,286.4999,286.5992,284.2755,285.06,19167.0
2025-01-23 12:00:00,287.01,287.56,285.0,285.35,19905.0,285.0104,285.5565,283.0144,283.3619,19905.0
2025-01-23 12:05:00,285.35,286.12,284.89,285.75,12096.0,283.3619,284.1266,282.9051,283.7591,12096.0
2025-01-23 12:10:00,285.76,286.07,283.37,284.29,23043.0,283.7691,284.0769,281.3957,282.3093,23043.0
2025-01-23 12:15:00,284.5,287.36,284.08,287.27,28818.0,282.5179,285.3579,282.1008,285.2686,28818.0
2025-01-23 12:20:00,287.34,288.06,286.27,286.76,12383.0,285.3381,286.0531,284.2755,284.7621,12383.0
2025-01-23 12:25:00,286.39,288.99,285.7,287.04,19885.0,284.3947,286.9766,283.7095,285.0402,19885.0
2025-01-23 12:30:00,287.05,287.54,285.41,286.94,19172.0,285.0501,285.5367,283.4215,284.9409,19172.0
2025-01-23 12:35:00,287.35,288.3,286.91,288.07,7295.0,285.348,286.2914,284.9111,286.063,7295.0
2025-01-23 12:40:00,287.5,288.07,286.82,287.83,11876.0,285.497,286.063,284.8217,285.8247,11876.0
2025-01-23 12:45:00,287.56,288.41,287.24,287.24,6454.0,285.5565,286.4006,285.2388,285.2388,6454.0
2025-01-23 12:50:00,287.2,289.1,287.18,288.44,9194.0,285.199,287.0858,285.1792,286.4304,9194.0
2025-01-23 12:55:00,288.88,289.72,288.87,289.04,18485.0,286.8673,287.7015,286.8574,287.0262,18485.0
2025-01-23 13:00:00,289.34,289.52,288.41,289.12,4889.0,287.3241,287.5029,286.4006,287.1057,4889.0
2025-01-23 13:05:00,288.77,289.09,287.77,288.51,4470.0,286.7581,287.0759,285.7651,286.4999,4470.0
2025-01-23 13:10:00,288.55,289.5,288.35,289.41,2385.0,286.5396,287.483,286.341,287.3936,2385.0
2025-01-23 13:15:00,289.41,289.92,289.15,289.49,6787.0,287.3936,287.9001,287.1355,287.4731,6787.0
2025-01-23 13:20:00,289.12,289.12,287.69,288.18,2988.0,287.1057,287.1057,285.6856,286.1722,2988.0
2025-01-23 13:25:00,288.71,289.44,288.19,289.0,5046.0,286.6985,287.4234,286.1821,286.9865,5046.0
2025-01-23 13:30:00,289.11,289.49,288.43,288.63,5782.0,287.0957,287.4731,286.4205,286.6191,5782.0
2025-01-23 13:35:00,288.65,289.31,287.93,289.23,5037.0,286.6389,287.2943,285.924,287.2149,5037.0
2025-01-23 13:40:00,289.31,289.39,288.38,288.75,6206.0,287.2943,287.3738,286.3708,286.7382,6206.0
2025-01-23 13:45:00,288.99,289.15,287.74,288.21,82736.0,286.9766,287.1355,285.7353,286.202,82736.0
2025-01-23 13:50:00,288.48,290.66,288.48,290.46,10372.0,286.4701,288.6349,286.4701,288.4363,10372.0
2025-01-23 13:55:00,290.27,291.14,290.16,290.61,11577.0,288.2477,289.1116,288.1384,288.5853,11577.0
2025-01-23 14:00:00,290.61,290.87,290.53,290.7,5581.0,288.5853,288.8435,288.5058,288.6747,5581.0
2025-01-23 14:05:00,290.71,290.71,289.8,290.16,5629.0,288.6846,288.6846,287.7809,288.1384,5629.0
2025-01-23 14:10:00,289.94,290.01,288.83,288.84,4340.0,287.92,287.9895,286.8177,286.8276,4340.0
2025-01-23 14:15:00,289.0,289.39,288.91,289.11,5005.0,286.9865,287.3738,286.8971,287.0957,5005.0
2025-01-23 14:20:00,289.11,289.77,288.9,289.66,4532.0,287.0957,287.7511,286.8872,287.6419,4532.0
2025-01-23 14:25:00,289.83,290.31,289.53,290.04,45800.0,287.8107,288.2874,287.5128,288.0193,45800.0
2025-01-23 14:30:00,290.09,290.09,289.41,289.45,4452.0,288.0689,288.0689,287.3936,287.4334,4452.0
2025-01-23 14:35:00,289.72,289.72,287.35,287.44,33567.0,287.7015,287.7015,285.348,285.4374,33567.0
2025-01-23 14:40:00,287.44,289.04,287.44,288.78,9953.0,285.4374,287.0262,285.4374,286.768,9953.0
2025-01-23 14:45:00,289.0,289.58,288.12,288.23,8646.0,286.9865,287.5625,286.1126,286.2219,8646.0
2025-01-23 14:50:00,288.6,288.92,288.2,288.49,3993.0,286.5893,286.9071,286.1921,286.4801,3993.0
2025-01-23 14:55:00,288.5,288.5,287.22,287.22,28335.0,286.49,286.49,285.2189,285.2189,28335.0
2025-01-23 15:00:00,287.5,288.0,286.83,288.0,3140.0,285.497,285.9935,284.8316,285.9935,3140.0
2025-01-23 15:05:00,288.24,288.72,288.14,288.48,2587.0,286.2318,286.7085,286.1325,286.4701,2587.0
2025-01-23 15:10:00,288.23,289.87,288.22,289.87,13416.0,286.2219,287.8504,286.2119,287.8504,13416.0
2025-01-23 15:15:00,289.83,289.83,288.99,289.76,8075.0,287.8107,287.8107,286.9766,287.7412,8075.0
2025-01-23 15:20:00,289.76,290.69,289.54,290.67,13016.0,287.7412,288.6647,287.5227,288.6449,13016.0
2025-01-23 15:25:00,290.32,291.21,290.31,290.31,8143.0,288.2973,289.1811,288.2874,288.2874,8143.0
2025-01-23 15:30:00,290.23,290.23,288.35,288.94,43761.0,288.2079,288.2079,286.341,286.9269,43761.0
2025-01-23 15:35:00,288.97,290.13,288.3,290.1,13206.0,286.9567,288.1086,286.2914,288.0788,13206.0
2025-01-23 15:40:00,290.01,291.37,289.76,291.19,14408.0,287.9895,289.34,287.7412,289.1612,14408.0
2025-01-23 15:45:00,291.19,291.7,290.88,290.96,18320.0,289.1612,289.6677,288.8534,288.9328,18320.0
2025-01-23 15:50:00,291.38,293.03,291.25,292.92,57320.0,289.3499,290.9884,289.2208,290.8792,57320.0
2025-01-23 15:55:00,293.18,294.27,292.78,293.91,140167.0,291.1374,292.2198,290.7402,291.8623,140167.0
2025-01-24 09:30:00,291.6,294.55,290.37,291.23,20178.0,289.5684,292.4978,288.347,289.201,20178.0
2025-01-24 09:35:00,290.5,292.6,290.12,291.66,10623.0,288.4761,290.5614,288.0987,289.628,10623.0
2025-01-24 09:40:00,291.92,292.55,291.15,291.28,7472.0,289.8862,290.5118,289.1215,289.2506,7472.0
2025-01-24 09:45:00,291.88,292.65,290.33,290.86,13674.0,289.8464,290.6111,288.3072,288.8335,13674.0
2025-01-24 09:50:00,290.5,290.98,289.82,290.57,10524.0,288.4761,288.9527,287.8008,288.5456,10524.0
2025-01-24 09:55:00,290.9,291.81,290.56,291.81,6007.0,288.8733,289.7769,288.5356,289.7769,6007.0
2025-01-24 10:00:00,292.13,293.0,291.63,291.63,4205.0,290.0947,290.9586,289.5982,289.5982,4205.0
2025-01-24 10:05:00,291.61,292.03,290.83,292.03,4136.0,289.5783,289.9954,288.8038,289.9954,4136.0
2025-01-24 10:10:00,292.31,293.0,291.96,292.46,9303.0,290.2734,290.9586,289.9259,290.4224,9303.0
2025-01-24 10:15:00,292.46,292.51,291.52,291.79,11088.0,290.4224,290.472,289.4889,289.7571,11088.0
2025-01-24 10:20:00,291.78,291.85,290.78,291.48,4015.0,289.7471,289.8166,288.7541,289.4492,4015.0
2025-01-24 10:25:00,291.5,292.92,291.49,292.39,10709.0,289.4691,290.8792,289.4592,290.3529,10709.0
2025-01-24 10:30:00,292.19,292.19,291.0,291.0,3407.0,290.1543,290.1543,288.9726,288.9726,3407.0
2025-01-24 10:35:00,291.51,291.56,290.64,291.37,4203.0,289.479,289.5287,288.6151,289.34,4203.0
2025-01-24 10:40:00,291.37,291.66,290.64,290.86,5658.0,289.34,289.628,288.6151,288.8335,5658.0
2025-01-24 10:45:00,291.03,291.03,290.45,290.51,2333.0,289.0024,289.0024,288.4264,288.486,2333.0
2025-01-24 10:50:00,290.73,290.76,290.27,290.54,5252.0,288.7044,288.7342,288.2477,288.5158,5252.0
2025-01-24 10:55:00,290.6,291.12,290.32,290.66,4650.0,288.5754,289.0917,288.2973,288.6349,4650.0
2025-01-24 11:00:00,290.72,294.45,290.35,293.23,27473.0,288.6945,292.3985,288.3271,291.187,27473.0
2025-01-24 11:05:00,293.84,293.96,292.71,292.83,8737.0,291.7928,291.9119,290.6707,290.7898,8737.0
2025-01-24 11:10:00,292.74,293.8,292.74,293.23,8338.0,290.7004,291.7531,290.7004,291.187,8338.0
2025-01-24 11:15:00,293.65,294.15,292.69,293.25,5368.0,291.6041,292.1006,290.6508,291.2069,5368.0
2025-01-24 11:20:00,293.43,294.0,293.01,293.82,8841.0,291.3856,291.9517,290.9686,291.7729,8841.0
2025-01-24 11:25:00,293.72,293.72,292.15,292.81,6122.0,291.6736,291.6736,290.1146,290.77,6122.0
2025-01-24 11:30:00,293.25,293.6,292.85,293.3,2238.0,291.2069,291.5545,290.8097,291.2565,2238.0
2025-01-24 11:35:00,293.3,293.69,292.98,293.3,1266.0,291.2565,291.6438,290.9388,291.2565,1266.0
2025-01-24 11:40:00,293.42,293.7,292.14,292.42,4842.0,291.3757,291.6538,290.1046,290.3827,4842.0
2025-01-24 11:45:00,292.47,292.99,292.45,292.98,2688.0,290.4323,290.9487,290.4125,290.9388,2688.0
2025-01-24 11:50:00,293.07,293.08,292.95,292.96,1522.0,291.0281,291.0381,290.909,290.9189,1522.0
2025-01-24 11:55:00,292.96,293.59,292.68,293.28,5826.0,290.9189,291.5445,290.6409,291.2367,5826.0
2025-01-24 12:00:00,292.97,293.91,292.97,293.72,2272.0,290.9288,291.8623,290.9288,291.6736,2272.0
2025-01-24 12:05:00,293.72,294.32,293.25,294.05,3594.0,291.6736,292.2694,291.2069,292.0013,3594.0
2025-01-24 12:10:00,294.16,294.19,292.95,293.27,2300.0,292.1106,292.1403,290.909,291.2268,2300.0
2025-01-24 12:15:00,293.25,293.49,292.89,293.16,1391.0,291.2069,291.4452,290.8494,291.1175,1391.0
2025-01-24 12:20:00,293.14,293.44,293.05,293.05,3105.0,291.0977,291.3956,291.0083,291.0083,3105.0
2025-01-24 12:25:00,292.88,293.21,292.05,292.05,6358.0,290.8395,291.1672,290.0153,290.0153,6358.0
2025-01-24 12:30:00,292.21,294.13,291.77,293.68,11744.0,290.1741,292.0808,289.7372,291.6339,11744.0
2025-01-24 12:35:00,293.97,298.5,293.64,297.31,69634.0,291.9219,296.4203,291.5942,295.2386,69634.0
2025-01-24 12:40:00,297.02,298.5,295.9,295.9,18009.0,294.9506,296.4203,293.8384,293.8384,18009.0
2025-01-24 12:45:00,296.53,297.66,295.94,296.59,11631.0,294.464,295.5862,293.8782,294.5236,11631.0
2025-01-24 12:50:00,296.59,296.59,294.8,295.57,4725.0,294.5236,294.5236,292.7461,293.5107,4725.0
2025-01-24 12:55:00,295.58,296.49,295.46,295.75,11148.0,293.5207,294.4243,293.4015,293.6895,11148.0
2025-01-24 13:00:00,296.01,296.61,294.98,295.76,24602.0,293.9477,294.5435,292.9248,293.6994,24602.0
2025-01-24 13:05:00,295.49,295.62,294.93,295.18,10953.0,293.4313,293.5604,292.8752,293.1234,10953.0
2025-01-24 13:10:00,295.18,295.52,294.45,295.41,9969.0,293.1234,293.4611,292.3985,293.3518,9969.0
2025-01-24 13:15:00,295.67,295.67,294.53,294.75,8817.0,293.61,293.61,292.478,292.6964,8817.0
2025-01-24 13:20:00,295.0,295.33,294.45,295.07,12308.0,292.9447,293.2724,292.3985,293.0142,12308.0
2025-01-24 13:25:00,294.75,295.25,294.73,294.78,4046.0,292.6964,293.193,292.6766,292.7262,4046.0
2025-01-24 13:30:00,294.71,294.84,293.47,293.64,5346.0,292.6567,292.7858,291.4254,291.5942,5346.0
2025-01-24 13:35:00,293.76,294.38,293.47,294.38,3404.0,291.7133,292.329,291.4254,292.329,3404.0
2025-01-24 13:40:00,293.9,294.46,293.63,294.45,2645.0,291.8524,292.4085,291.5842,292.3985,2645.0
2025-01-24 13:45:00,294.2,294.67,293.91,294.64,5160.0,292.1503,292.617,291.8623,292.5872,5160.0
2025-01-24 13:50:00,294.59,294.86,294.33,294.74,3100.0,292.5376,292.8057,292.2794,292.6865,3100.0
2025-01-24 13:55:00,294.42,294.89,294.12,294.89,5726.0,292.3687,292.8355,292.0708,292.8355,5726.0
2025-01-24 14:00:00,295.02,295.1,294.47,294.68,3007.0,292.9646,293.044,292.4184,292.6269,3007.0
2025-01-24 14:05:00,294.68,294.68,294.08,294.31,2200.0,292.6269,292.6269,292.0311,292.2595,2200.0
2025-01-24 14:10:00,294.25,294.76,293.99,294.69,3824.0,292.1999,292.7064,291.9417,292.6369,3824.0
2025-01-24 14:15:00,294.56,295.05,294.35,294.92,3520.0,292.5078,292.9944,292.2992,292.8653,3520.0
2025-01-24 14:20:00,294.73,295.0,294.31,294.72,5136.0,292.6766,292.9447,292.2595,292.6667,5136.0
2025-01-24 14:25:00,294.65,294.65,293.93,293.94,4428.0,292.5971,292.5971,291.8822,291.8921,4428.0
2025-01-24 14:30:00,294.07,294.62,293.92,294.28,5036.0,292.0212,292.5673,291.8722,292.2297,5036.0
2025-01-24 14:35:00,294.48,294.49,294.16,294.16,3370.0,292.4283,292.4383,292.1106,292.1106,3370.0
2025-01-24 14:40:00,294.13,294.54,294.0,294.54,2745.0,292.0808,292.4879,291.9517,292.4879,2745.0
2025-01-24 14:45:00,294.35,294.59,293.98,294.28,5549.0,292.2992,292.5376,291.9318,292.2297,5549.0
2025-01-24 14:50:00,294.31,294.72,293.9,294.64,3588.0,292.2595,292.6667,291.8524,292.5872,3588.0
2025-01-24 14:55:00,294.84,295.31,294.82,295.09,3145.0,292.7858,293.2525,292.766,293.0341,3145.0
2025-01-24 15:00:00,295.11,295.24,294.73,295.0,4174.0,293.0539,293.183,292.6766,292.9447,4174.0
2025-01-24 15:05:00,295.0,295.13,294.8,294.98,3021.0,292.9447,293.0738,292.7461,292.9248,3021.0
2025-01-24 15:10:00,295.03,295.1,294.41,294.44,3094.0,292.9745,293.044,292.3588,292.3886,3094.0
2025-01-24 15:15:00,294.54,294.69,294.53,294.62,1796.0,292.4879,292.6369,292.478,292.5673,1796.0
2025-01-24 15:20:00,294.79,295.25,294.45,295.04,11612.0,292.7362,293.193,292.3985,292.9844,11612.0
2025-01-24 15:25:00,295.07,295.27,294.22,294.61,9390.0,293.0142,293.2128,292.1701,292.5574,9390.0
2025-01-24 15:30:00,294.51,294.51,294.21,294.26,8653.0,292.4581,292.4581,292.1602,292.2099,8653.0
2025-01-24 15:35:00,294.28,294.41,293.73,294.23,10167.0,292.2297,292.3588,291.6835,292.1801,10167.0
2025-01-24 15:40:00,294.26,294.9,294.05,294.74,11452.0,292.2099,292.8454,292.0013,292.6865,11452.0
2025-01-24 15:45:00,294.6,294.65,293.76,293.86,10055.0,292.5475,292.5971,291.7133,291.8126,10055.0
2025-01-24 15:50:00,293.76,294.89,293.76,294.2,32981.0,291.7133,292.8355,291.7133,292.1503,32981.0
2025-01-24 15:55:00,294.16,295.18,294.16,294.9,44930.0,292.1106,293.1234,292.1106,292.8454,44930.0
2025-01-27 09:30:00,298.15,301.35,296.75,300.8,28988.0,296.0728,299.2505,294.6825,298.7043,28988.0
2025-01-27 09:35:00,299.14,301.36,299.13,300.82,11237.0,297.0559,299.2604,297.0459,298.7242,11237.0
2025-01-27 09:40:00,301.45,302.56,300.72,302.36,18215.0,299.3498,300.452,298.6248,300.2534,18215.0
2025-01-27 09:45:00,302.5,303.0,300.32,301.06,14727.0,300.3924,300.889,298.2276,298.9625,14727.0
2025-01-27 09:50:00,300.98,301.94,300.31,300.85,13608.0,298.883,299.8363,298.2177,298.7539,13608.0
2025-01-27 09:55:00,300.85,300.85,299.27,300.02,6920.0,298.7539,298.7539,297.1849,297.9297,6920.0
2025-01-27 10:00:00,299.78,302.38,299.78,302.02,21482.0,297.6914,300.2733,297.6914,299.9158,21482.0
2025-01-27 10:05:00,302.0,302.33,300.27,300.27,80858.0,299.8959,300.2236,298.178,298.178,80858.0
2025-01-27 10:10:00,300.61,300.61,299.64,300.34,4750.0,298.5156,298.5156,297.5524,298.2475,4750.0
2025-01-27 10:15:00,300.51,301.27,300.37,301.0,16377.0,298.4163,299.171,298.2773,298.9029,16377.0
2025-01-27 10:20:00,301.01,301.48,300.04,301.15,34942.0,298.9128,299.3796,297.9496,299.0519,34942.0
2025-01-27 10:25:00,301.41,301.41,300.05,301.06,5335.0,299.31,299.31,297.9595,298.9625,5335.0
2025-01-27 10:30:00,301.2,301.2,300.45,300.69,4802.0,299.1015,299.1015,298.3567,298.5951,4802.0
2025-01-27 10:35:00,301.0,301.02,300.2,300.32,8953.0,298.9029,298.9228,298.1085,298.2276,8953.0
2025-01-27 10:40:00,300.39,300.74,300.09,300.37,1851.0,298.2971,298.6447,297.9992,298.2773,1851.0
2025-01-27 10:45:00,300.37,300.37,299.7,299.9,5719.0,298.2773,298.2773,297.612,297.8106,5719.0
2025-01-27 10:50:00,299.9,300.42,299.62,300.3,3825.0,297.8106,298.3269,297.5325,298.2078,3825.0
2025-01-27 10:55:00,300.2,300.56,299.85,299.91,7250.0,298.1085,298.466,297.7609,297.8205,7250.0
2025-01-27 11:00:00,299.76,299.99,299.1,299.94,16665.0,297.6715,297.8999,297.0161,297.8503,16665.0
2025-01-27 11:05:00,299.94,300.42,299.42,299.51,8078.0,297.8503,298.3269,297.3339,297.4233,8078.0
2025-01-27 11:10:00,299.74,300.05,299.06,299.41,3204.0,297.6517,297.9595,296.9764,297.324,3204.0
2025-01-27 11:15:00,299.76,299.99,299.11,299.44,5126.0,297.6715,297.8999,297.0261,297.3538,5126.0
2025-01-27 11:20:00,299.06,300.41,298.89,300.16,9039.0,296.9764,298.317,296.8076,298.0687,9039.0
2025-01-27 11:25:00,300.21,300.31,299.64,300.0,5341.0,298.1184,298.2177,297.5524,297.9099,5341.0
2025-01-27 11:30:00,299.89,300.58,299.69,300.26,2253.0,297.8006,298.4858,297.602,298.1681,2253.0
2025-01-27 11:35:00,300.0,301.1,300.0,300.57,17647.0,297.9099,299.0022,297.9099,298.4759,17647.0
2025-01-27 11:40:00,300.85,301.01,300.19,300.39,6714.0,298.7539,298.9128,298.0985,298.2971,6714.0
2025-01-27 11:45:00,300.74,300.74,300.27,300.46,3367.0,298.6447,298.6447,298.178,298.3667,3367.0
2025-01-27 11:50:00,300.5,301.0,300.05,300.76,7784.0,298.4064,298.9029,297.9595,298.6646,7784.0
2025-01-27 11:55:00,300.87,301.03,300.56,301.0,11137.0,298.7738,298.9327,298.466,298.9029,11137.0
2025-01-27 12:00:00,300.99,301.13,300.28,300.28,10209.0,298.893,299.032,298.1879,298.1879,10209.0
2025-01-27 12:05:00,300.6,300.76,299.71,300.21,5882.0,298.5057,298.6646,297.6219,298.1184,5882.0
2025-01-27 12:10:00,300.21,301.16,300.2,301.16,2517.0,298.1184,299.0618,298.1085,299.0618,2517.0
2025-01-27 12:15:00,301.16,301.73,300.72,301.73,28178.0,299.0618,299.6278,298.6248,299.6278,28178.0
2025-01-27 12:20:00,301.43,302.95,301.43,302.28,4323.0,299.3299,300.8393,299.3299,300.174,4323.0
2025-01-27 12:25:00,302.58,302.86,301.51,301.87,55549.0,300.4719,300.7499,299.4093,299.7668,55549.0
2025-01-27 12:30:00,301.6,302.44,301.51,301.51,13352.0,299.4987,300.3329,299.4093,299.4093,13352.0
2025-01-27 12:35:00,301.6,302.73,301.47,302.5,3793.0,299.4987,300.6208,299.3696,300.3924,3793.0
2025-01-27 12:40:00,302.5,302.94,302.34,302.65,7674.0,300.3924,300.8294,300.2336,300.5414,7674.0
2025-01-27 12:45:00,302.64,302.69,302.35,302.59,3652.0,300.5315,300.5811,300.2435,300.4818,3652.0
2025-01-27 12:50:00,302.35,302.57,302.17,302.17,4244.0,300.2435,300.462,300.0647,300.0647,4244.0
2025-01-27 12:55:00,302.64,302.7,302.17,302.28,4827.0,300.5315,300.5911,300.0647,300.174,4827.0
2025-01-27 13:00:00,302.28,302.28,300.57,301.32,5182.0,300.174,300.174,298.4759,299.2207,5182.0
2025-01-27 13:05:00,301.15,301.6,300.86,300.86,1614.0,299.0519,299.4987,298.7639,298.7639,1614.0
2025-01-27 13:10:00,300.86,301.07,300.5,300.55,6494.0,298.7639,298.9724,298.4064,298.456,6494.0
2025-01-27 13:15:00,300.71,300.86,300.04,300.26,10331.0,298.6149,298.7639,297.9496,298.1681,10331.0
2025-01-27 13:20:00,300.26,300.67,300.26,300.67,2893.0,298.1681,298.5752,298.1681,298.5752,2893.0
2025-01-27 13:25:00,300.65,300.77,300.35,300.6,6934.0,298.5553,298.6745,298.2574,298.5057,6934.0
2025-01-27 13:30:00,300.52,300.85,300.19,300.6,4288.0,298.4262,298.7539,298.0985,298.5057,4288.0
2025-01-27 13:35:00,300.5,300.97,300.23,300.59,3538.0,298.4064,298.8731,298.1383,298.4958,3538.0
2025-01-27 13:40:00,300.52,300.97,300.52,300.87,1866.0,298.4262,298.8731,298.4262,298.7738,1866.0
2025-01-27 13:45:00,300.93,301.42,300.65,301.38,3266.0,298.8334,299.32,298.5553,299.2802,3266.0
2025-01-27 13:50:00,301.56,302.06,301.15,301.91,5680.0,299.459,299.9555,299.0519,299.8066,5680.0
2025-01-27 13:55:00,302.2,302.3,301.91,302.12,945.0,300.0945,300.1938,299.8066,300.0151,945.0
2025-01-27 14:00:00,301.91,302.45,301.66,302.21,10980.0,299.8066,300.3428,299.5583,300.1045,10980.0
2025-01-27 14:05:00,302.25,302.93,302.04,302.69,5571.0,300.1442,300.8195,299.9357,300.5811,5571.0
2025-01-27 14:10:00,302.9,302.9,302.18,302.31,19757.0,300.7897,300.7897,300.0747,300.2038,19757.0
2025-01-27 14:15:00,302.31,302.57,301.55,302.57,5273.0,300.2038,300.462,299.4491,300.462,5273.0
2025-01-27 14:20:00,302.56,302.93,302.13,302.79,4984.0,300.452,300.8195,300.025,300.6804,4984.0
2025-01-27 14:25:00,302.93,303.35,302.75,303.12,5057.0,300.8195,301.2365,300.6407,301.0081,5057.0
2025-01-27 14:30:00,303.14,303.42,302.95,303.4,2448.0,301.028,301.306,300.8393,301.2862,2448.0
2025-01-27 14:35:00,303.34,303.65,302.73,303.09,20772.0,301.2266,301.5344,300.6208,300.9783,20772.0
2025-01-27 14:40:00,303.05,303.48,302.29,302.52,7077.0,300.9386,301.3656,300.1839,300.4123,7077.0
2025-01-27 14:45:00,302.53,302.6,301.93,302.02,6139.0,300.4222,300.4917,299.8264,299.9158,6139.0
2025-01-27 14:50:00,301.64,301.64,301.08,301.31,2467.0,299.5384,299.5384,298.9823,299.2107,2467.0
2025-01-27 14:55:00,301.32,301.32,301.03,301.12,2297.0,299.2207,299.2207,298.9327,299.0221,2297.0
2025-01-27 15:00:00,301.12,301.82,301.12,301.53,8062.0,299.0221,299.7172,299.0221,299.4292,8062.0
2025-01-27 15:05:00,301.53,301.87,300.89,301.03,24999.0,299.4292,299.7668,298.7937,298.9327,24999.0
2025-01-27 15:10:00,301.0,301.14,300.76,300.95,2541.0,298.9029,299.0419,298.6646,298.8532,2541.0
2025-01-27 15:15:00,300.98,300.98,300.42,300.79,7020.0,298.883,298.883,298.3269,298.6944,7020.0
2025-01-27 15:20:00,300.77,301.31,300.53,300.66,8114.0,298.6745,299.2107,298.4362,298.5653,8114.0
2025-01-27 15:25:00,300.64,300.85,299.89,300.09,11122.0,298.5454,298.7539,297.8006,297.9992,11122.0
2025-01-27 15:30:00,300.07,300.27,299.46,299.65,7602.0,297.9794,298.178,297.3736,297.5623,7602.0
2025-01-27 15:35:00,299.72,300.35,299.48,300.28,17197.0,297.6318,298.2574,297.3935,298.1879,17197.0
2025-01-27 15:40:00,300.35,300.35,299.71,299.73,11840.0,298.2574,298.2574,297.6219,297.6417,11840.0
2025-01-27 15:45:00,299.71,299.93,299.03,299.69,17231.0,297.6219,297.8404,296.9466,297.602,17231.0
2025-01-27 15:50:00,299.82,299.89,297.15,297.65,55361.0,297.7311,297.8006,295.0797,295.5762,55361.0
2025-01-27 15:55:00,297.67,298.6,297.5,297.77,103350.0,295.5961,296.5196,295.4273,295.6954,103350.0
2025-01-28 09:30:00,296.8,299.95,296.5,298.6,9246.0,294.7322,297.8602,294.4342,296.5196,9246.0
2025-01-28 09:35:00,298.6,299.94,297.51,299.9,4163.0,296.5196,297.8503,295.4372,297.8106,4163.0
2025-01-28 09:40:00,301.15,302.55,300.46,302.0,8138.0,299.0519,300.4421,298.3667,299.8959,8138.0
2025-01-28 09:45:00,301.55,303.1,300.44,301.25,9818.0,299.4491,300.9883,298.3468,299.1512,9818.0
2025-01-28 09:50:00,301.25,301.36,299.05,300.48,20015.0,299.1512,299.2604,296.9665,298.3865,20015.0
2025-01-28 09:55:00,300.1,302.15,299.95,300.73,13805.0,298.0092,300.0449,297.8602,298.6348,13805.0
2025-01-28 10:00:00,301.34,301.34,298.91,299.87,9043.0,299.2405,299.2405,296.8275,297.7808,9043.0
2025-01-28 10:05:00,299.7,299.87,297.7,298.41,8465.0,297.612,297.7808,295.6259,296.3309,8465.0
2025-01-28 10:10:00,298.24,299.12,298.07,298.82,4891.0,296.1621,297.036,295.9933,296.7381,4891.0
2025-01-28 10:15:00,298.61,299.1,298.16,299.1,6003.0,296.5295,297.0161,296.0827,297.0161,6003.0
2025-01-28 10:20:00,299.09,299.09,298.15,298.73,6111.0,297.0062,297.0062,296.0728,296.6487,6111.0
2025-01-28 10:25:00,298.53,298.54,297.17,297.96,6138.0,296.4501,296.46,295.0996,295.8841,6138.0
2025-01-28 10:30:00,297.69,297.92,297.25,297.3,4400.0,295.616,295.8444,295.179,295.2287,4400.0
2025-01-28 10:35:00,297.23,298.34,297.16,298.31,7599.0,295.1592,296.2614,295.0897,296.2316,7599.0
2025-01-28 10:40:00,298.28,298.41,297.15,297.47,6370.0,296.2018,296.3309,295.0797,295.3975,6370.0
2025-01-28 10:45:00,297.84,299.43,297.78,299.38,6194.0,295.7649,297.3438,295.7053,297.2942,6194.0
2025-01-28 10:50:00,299.44,299.9,298.92,299.54,2988.0,297.3538,297.8106,296.8374,297.4531,2988.0
2025-01-28 10:55:00,298.95,299.52,298.82,299.23,1900.0,296.8672,297.4332,296.7381,297.1452,1900.0
2025-01-28 11:00:00,298.78,300.27,298.66,299.94,6424.0,296.6984,298.178,296.5792,297.8503,6424.0
2025-01-28 11:05:00,299.93,300.71,299.84,300.31,7853.0,297.8404,298.6149,297.751,298.2177,7853.0
2025-01-28 11:10:00,300.62,300.96,300.36,300.37,3190.0,298.5255,298.8632,298.2674,298.2773,3190.0
2025-01-28 11:15:00,300.6,301.02,300.33,300.68,2521.0,298.5057,298.9228,298.2376,298.5851,2521.0
2025-01-28 11:20:00,300.58,300.58,299.14,299.26,18165.0,298.4858,298.4858,297.0559,297.175,18165.0
2025-01-28 11:25:00,299.38,299.45,298.48,298.48,11980.0,297.2942,297.3637,296.4005,296.4005,11980.0
2025-01-28 11:30:00,298.51,299.33,298.51,298.67,4285.0,296.4302,297.2445,296.4302,296.5891,4285.0
2025-01-28 11:35:00,298.58,299.09,297.71,298.1,13487.0,296.4998,297.0062,295.6358,296.0231,13487.0
2025-01-28 11:40:00,298.25,299.22,298.25,299.1,4353.0,296.1721,297.1353,296.1721,297.0161,4353.0
2025-01-28 11:45:00,298.99,299.47,298.71,299.38,1800.0,296.9069,297.3836,296.6289,297.2942,1800.0
2025-01-28 11:50:00,299.22,299.67,298.29,299.43,4321.0,297.1353,297.5822,296.2118,297.3438,4321.0
2025-01-28 11:55:00,299.42,299.74,299.26,299.5,1841.0,297.3339,297.6517,297.175,297.4133,1841.0
2025-01-28 12:00:00,299.53,299.84,299.16,299.6,2466.0,297.4431,297.751,297.0757,297.5127,2466.0
2025-01-28 12:05:00,299.55,300.07,299.38,300.07,4973.0,297.463,297.9794,297.2942,297.9794,4973.0
2025-01-28 12:10:00,300.0,300.07,299.77,299.81,1860.0,297.9099,297.9794,297.6815,297.7212,1860.0
2025-01-28 12:15:00,299.74,300.03,299.37,300.0,1812.0,297.6517,297.9397,297.2843,297.9099,1812.0
2025-01-28 12:20:00,300.0,300.44,299.96,300.0,4000.0,297.9099,298.3468,297.8701,297.9099,4000.0
2025-01-28 12:25:00,300.1,300.89,300.0,300.89,1654.0,298.0092,298.7937,297.9099,298.7937,1654.0
2025-01-28 12:30:00,300.49,301.04,300.49,301.04,500.0,298.3965,298.9426,298.3965,298.9426,500.0
2025-01-28 12:35:00,300.8,301.0,300.27,300.28,3362.0,298.7043,298.9029,298.178,298.1879,3362.0
2025-01-28 12:40:00,300.28,300.65,300.08,300.65,3153.0,298.1879,298.5553,297.9893,298.5553,3153.0
2025-01-28 12:45:00,300.46,301.1,300.46,301.03,7192.0,298.3667,299.0022,298.3667,298.9327,7192.0
2025-01-28 12:50:00,301.01,301.08,300.57,300.77,3470.0,298.9128,298.9823,298.4759,298.6745,3470.0
2025-01-28 12:55:00,300.56,300.56,300.09,300.37,2947.0,298.466,298.466,297.9992,298.2773,2947.0
2025-01-28 13:00:00,300.45,300.79,300.45,300.79,1733.0,298.3567,298.6944,298.3567,298.6944,1733.0
2025-01-28 13:05:00,300.86,300.99,300.45,300.88,708.0,298.7639,298.893,298.3567,298.7837,708.0
2025-01-28 13:10:00,300.73,300.99,300.7,300.84,1553.0,298.6348,298.893,298.605,298.744,1553.0
2025-01-28 13:15:00,301.0,301.0,300.32,300.32,2300.0,298.9029,298.9029,298.2276,298.2276,2300.0
2025-01-28 13:20:00,300.36,300.36,299.29,299.41,17158.0,298.2674,298.2674,297.2048,297.324,17158.0
2025-01-28 13:25:00,299.13,299.43,298.79,299.43,3897.0,297.0459,297.3438,296.7083,297.3438,3897.0
2025-01-28 13:30:00,299.71,300.21,299.7,300.13,1232.0,297.6219,298.1184,297.612,298.039,1232.0
2025-01-28 13:35:00,300.11,300.29,299.64,300.0,1605.0,298.0191,298.1978,297.5524,297.9099,1605.0
2025-01-28 13:40:00,299.95,300.27,299.58,299.89,6515.0,297.8602,298.178,297.4928,297.8006,6515.0
2025-01-28 13:45:00,299.87,299.99,299.18,299.31,3274.0,297.7808,297.8999,297.0956,297.2247,3274.0
2025-01-28 13:50:00,299.21,299.79,298.69,298.69,4525.0,297.1254,297.7013,296.609,296.609,4525.0
2025-01-28 13:55:00,298.51,299.18,298.37,298.66,2378.0,296.4302,297.0956,296.2912,296.5792,2378.0
2025-01-28 14:00:00,299.02,299.03,298.36,298.38,3988.0,296.9367,296.9466,296.2813,296.3012,3988.0
2025-01-28 14:05:00,298.64,298.81,298.3,298.76,4583.0,296.5593,296.7282,296.2217,296.6785,4583.0
2025-01-28 14:10:00,298.75,299.34,298.71,299.34,1616.0,296.6686,297.2545,296.6289,297.2545,1616.0
2025-01-28 14:15:00,299.39,299.54,299.02,299.2,4750.0,297.3041,297.4531,296.9367,297.1154,4750.0
2025-01-28 14:20:00,299.25,299.63,299.05,299.63,3047.0,297.1651,297.5424,296.9665,297.5424,3047.0
2025-01-28 14:25:00,299.64,300.61,299.64,300.41,3811.0,297.5524,298.5156,297.5524,298.317,3811.0
2025-01-28 14:30:00,300.62,301.03,300.4,301.03,3986.0,298.5255,298.9327,298.3071,298.9327,3986.0
2025-01-28 14:35:00,301.03,301.03,300.54,300.84,3473.0,298.9327,298.9327,298.4461,298.744,3473.0
2025-01-28 14:40:00,300.84,300.89,300.35,300.47,12792.0,298.744,298.7937,298.2574,298.3766,12792.0
2025-01-28 14:45:00,300.48,300.61,300.3,300.47,4672.0,298.3865,298.5156,298.2078,298.3766,4672.0
2025-01-28 14:50:00,300.5,300.81,300.22,300.24,7532.0,298.4064,298.7142,298.1283,298.1482,7532.0
2025-01-28 14:55:00,300.22,301.0,300.22,300.88,4749.0,298.1283,298.9029,298.1283,298.7837,4749.0
2025-01-28 15:00:00,300.9,301.08,300.67,300.7,5700.0,298.8036,298.9823,298.5752,298.605,5700.0
2025-01-28 15:05:00,300.95,301.06,300.8,300.99,4914.0,298.8532,298.9625,298.7043,298.893,4914.0
2025-01-28 15:10:00,300.94,301.1,300.41,300.82,13970.0,298.8433,299.0022,298.317,298.7242,13970.0
2025-01-28 15:15:00,300.66,301.59,300.65,301.59,3190.0,298.5653,299.4888,298.5553,299.4888,3190.0
2025-01-28 15:20:00,301.35,301.8,301.16,301.58,10017.0,299.2505,299.6973,299.0618,299.4789,10017.0
2025-01-28 15:25:00,301.72,301.81,301.15,301.15,10895.0,299.6179,299.7073,299.0519,299.0519,10895.0
2025-01-28 15:30:00,301.06,301.71,300.83,301.7,8203.0,298.9625,299.608,298.7341,299.598,8203.0
2025-01-28 15:35:00,301.53,301.8,301.45,301.63,13098.0,299.4292,299.6973,299.3498,299.5285,13098.0
2025-01-28 15:40:00,301.63,302.1,301.61,302.01,17196.0,299.5285,299.9952,299.5086,299.9059,17196.0
2025-01-28 15:45:00,302.44,302.87,302.02,302.66,16058.0,300.3329,300.7599,299.9158,300.5513,16058.0
2025-01-28 15:50:00,303.0,303.54,303.0,303.16,26810.0,300.889,301.4252,300.889,301.0478,26810.0
2025-01-28 15:55:00,303.15,303.96,303.06,303.24,78248.0,301.0379,301.8423,300.9485,301.1273,78248.0
2025-01-29 09:30:00,302.34,303.99,301.71,302.19,8352.0,300.2336,301.8721,299.608,300.0846,8352.0
2025-01-29 09:35:00,300.94,303.01,300.94,302.59,8328.0,298.8433,300.8989,298.8433,300.4818,8328.0
2025-01-29 09:40:00,302.59,302.59,300.39,301.45,11806.0,300.4818,300.4818,298.2971,299.3498,11806.0
2025-01-29 09:45:00,301.45,303.01,301.06,301.96,4499.0,299.3498,300.8989,298.9625,299.8562,4499.0
2025-01-29 09:50:00,302.03,302.03,301.05,302.03,2800.0,299.9257,299.9257,298.9525,299.9257,2800.0
2025-01-29 09:55:00,302.99,303.25,302.51,303.22,3939.0,300.879,301.1372,300.4024,301.1074,3939.0
2025-01-29 10:00:00,303.01,303.67,302.75,303.26,4276.0,300.8989,301.5543,300.6407,301.1472,4276.0
2025-01-29 10:05:00,303.26,304.47,303.0,304.28,6019.0,301.1472,302.3487,300.889,302.16,6019.0
2025-01-29 10:10:00,304.22,304.22,303.5,303.63,6153.0,302.1005,302.1005,301.3855,301.5146,6153.0
2025-01-29 10:15:00,303.94,304.0,302.83,303.4,9662.0,301.8224,301.882,300.7201,301.2862,9662.0
2025-01-29 10:20:00,303.38,303.41,302.59,302.8,16902.0,301.2663,301.2961,300.4818,300.6904,16902.0
2025-01-29 10:25:00,302.82,303.97,302.53,303.97,8682.0,300.7102,301.8522,300.4222,301.8522,8682.0
2025-01-29 10:30:00,303.5,303.99,303.06,303.8,4555.0,301.3855,301.8721,300.9485,301.6834,4555.0
2025-01-29 10:35:00,303.87,303.97,303.61,303.71,1591.0,301.7529,301.8522,301.4947,301.594,1591.0
2025-01-29 10:40:00,303.71,304.37,303.49,304.37,3137.0,301.594,302.2494,301.3755,302.2494,3137.0
2025-01-29 10:45:00,304.37,304.37,303.0,303.07,6396.0,302.2494,302.2494,300.889,300.9585,6396.0
2025-01-29 10:50:00,303.59,303.59,302.75,302.86,3514.0,301.4749,301.4749,300.6407,300.7499,3514.0
2025-01-29 10:55:00,302.76,303.27,302.55,303.27,6484.0,300.6506,301.1571,300.4421,301.1571,6484.0
2025-01-29 11:00:00,303.0,303.49,302.94,303.49,2089.0,300.889,301.3755,300.8294,301.3755,2089.0
2025-01-29 11:05:00,303.18,303.67,303.0,303.37,4114.0,301.0677,301.5543,300.889,301.2564,4114.0
2025-01-29 11:10:00,303.37,303.58,303.36,303.38,5600.0,301.2564,301.4649,301.2465,301.2663,5600.0
2025-01-29 11:15:00,303.72,304.36,303.71,303.92,1810.0,301.6039,302.2395,301.594,301.8026,1810.0
2025-01-29 11:20:00,303.91,304.63,303.9,304.56,5207.0,301.7926,302.5076,301.7827,302.4381,5207.0
2025-01-29 11:25:00,304.36,304.6,304.22,304.22,3200.0,302.2395,302.4778,302.1005,302.1005,3200.0
2025-01-29 11:30:00,304.6,304.87,304.6,304.6,2971.0,302.4778,302.7459,302.4778,302.4778,2971.0
2025-01-29 11:35:00,304.76,304.85,304.53,304.66,1911.0,302.6367,302.7261,302.4083,302.5374,1911.0
2025-01-29 11:40:00,304.5,304.65,303.7,303.94,6352.0,302.3785,302.5275,301.5841,301.8224,6352.0
2025-01-29 11:45:00,303.75,304.16,303.75,304.13,1915.0,301.6337,302.0409,301.6337,302.0111,1915.0
2025-01-29 11:50:00,304.08,304.18,303.66,303.66,4270.0,301.9614,302.0607,301.5444,301.5444,4270.0
2025-01-29 11:55:00,303.66,303.81,303.3,303.62,2662.0,301.5444,301.6933,301.1869,301.5046,2662.0
2025-01-29 12:00:00,303.49,304.12,303.46,304.07,1661.0,301.3755,302.0012,301.3458,301.9515,1661.0
2025-01-29 12:05:00,304.34,304.49,303.71,303.93,8303.0,302.2196,302.3686,301.594,301.8125,8303.0
2025-01-29 12:10:00,303.8,304.24,303.75,303.75,1960.0,301.6834,302.1203,301.6337,301.6337,1960.0
2025-01-29 12:15:00,303.98,304.25,303.57,304.18,2117.0,301.8621,302.1303,301.455,302.0607,2117.0
2025-01-29 12:20:00,304.1,304.31,303.89,304.24,1600.0,301.9813,302.1898,301.7728,302.1203,1600.0
2025-01-29 12:25:00,304.22,304.22,303.58,303.61,1763.0,302.1005,302.1005,301.4649,301.4947,1763.0
2025-01-29 12:30:00,303.3,303.42,301.31,301.85,6816.0,301.1869,301.306,299.2107,299.747,6816.0
2025-01-29 12:35:00,301.68,301.97,301.45,301.77,12271.0,299.5782,299.8661,299.3498,299.6675,12271.0
2025-01-29 12:40:00,301.94,301.94,300.95,301.04,9004.0,299.8363,299.8363,298.8532,298.9426,9004.0
2025-01-29 12:45:00,300.53,300.9,299.52,299.97,4365.0,298.4362,298.8036,297.4332,297.8801,4365.0
2025-01-29 12:50:00,300.21,300.21,299.84,300.09,400.0,298.1184,298.1184,297.751,297.9992,400.0
2025-01-29 12:55:00,300.5,300.56,300.15,300.42,2688.0,298.4064,298.466,298.0588,298.3269,2688.0
2025-01-29 13:00:00,300.34,300.4,299.58,299.58,1296.0,298.2475,298.3071,297.4928,297.4928,1296.0
2025-01-29 13:05:00,299.67,299.93,299.67,299.92,1080.0,297.5822,297.8404,297.5822,297.8304,1080.0
2025-01-29 13:10:00,300.19,300.19,299.46,299.81,2731.0,298.0985,298.0985,297.3736,297.7212,2731.0
2025-01-29 13:15:00,299.88,299.96,299.47,299.53,2198.0,297.7907,297.8701,297.3836,297.4431,2198.0
2025-01-29 13:20:00,299.9,299.96,299.87,299.92,843.0,297.8106,297.8701,297.7808,297.8304,843.0
2025-01-29 13:25:00,300.03,300.44,300.0,300.26,5434.0,297.9397,298.3468,297.9099,298.1681,5434.0
2025-01-29 13:30:00,300.18,300.54,299.93,300.36,3900.0,298.0886,298.4461,297.8404,298.2674,3900.0
2025-01-29 13:35:00,300.44,300.56,299.31,299.48,6063.0,298.3468,298.466,297.2247,297.3935,6063.0
2025-01-29 13:40:00,299.48,299.5,299.05,299.44,4840.0,297.3935,297.4133,296.9665,297.3538,4840.0
2025-01-29 13:45:00,299.2,299.49,299.0,299.0,7660.0,297.1154,297.4034,296.9168,296.9168,7660.0
2025-01-29 13:50:00,299.02,299.26,298.44,298.56,9709.0,296.9367,297.175,296.3607,296.4799,9709.0
2025-01-29 13:55:00,298.56,298.57,295.77,295.78,19780.0,296.4799,296.4898,293.7093,293.7193,19780.0
2025-01-29 14:00:00,295.86,296.03,294.12,294.12,7186.0,293.7987,293.9675,292.0708,292.0708,7186.0
2025-01-29 14:05:00,294.11,294.45,293.32,293.81,12917.0,292.0609,292.3985,291.2764,291.763,12917.0
2025-01-29 14:10:00,293.88,294.52,293.49,293.69,26876.0,291.8325,292.468,291.4452,291.6438,26876.0
2025-01-29 14:15:00,293.69,293.69,292.78,293.47,27831.0,291.6438,291.6438,290.7402,291.4254,27831.0
2025-01-29 14:20:00,293.47,293.9,293.3,293.3,8321.0,291.4254,291.8524,291.2565,291.2565,8321.0
2025-01-29 14:25:00,292.87,293.31,292.46,292.79,9353.0,290.8295,291.2665,290.4224,290.7501,9353.0
2025-01-29 14:30:00,292.68,293.12,292.1,292.96,10075.0,290.6409,291.0778,290.0649,290.9189,10075.0
2025-01-29 14:35:00,293.0,293.37,292.42,293.37,5836.0,290.9586,291.3261,290.3827,291.3261,5836.0
2025-01-29 14:40:00,293.38,294.1,293.33,293.76,6120.0,291.336,292.051,291.2863,291.7133,6120.0
2025-01-29 14:45:00,293.79,294.77,293.79,293.81,5501.0,291.7431,292.7163,291.7431,291.763,5501.0
2025-01-29 14:50:00,293.76,293.9,293.33,293.77,3419.0,291.7133,291.8524,291.2863,291.7233,3419.0
2025-01-29 14:55:00,293.77,294.17,293.36,293.99,5096.0,291.7233,292.1205,291.3161,291.9417,5096.0
2025-01-29 15:00:00,293.97,294.17,292.9,293.13,6555.0,291.9219,292.1205,290.8593,291.0877,6555.0
2025-01-29 15:05:00,292.69,294.14,292.69,293.95,3506.0,290.6508,292.0907,290.6508,291.902,3506.0
2025-01-29 15:10:00,293.97,294.45,293.8,294.44,4248.0,291.9219,292.3985,291.7531,292.3886,4248.0
2025-01-29 15:15:00,294.42,294.79,293.87,294.61,3600.0,292.3687,292.7362,291.8226,292.5574,3600.0
2025-01-29 15:20:00,294.8,295.4,294.46,294.8,6945.0,292.7461,293.3419,292.4085,292.7461,6945.0
2025-01-29 15:25:00,294.65,294.8,293.93,293.93,13160.0,292.5971,292.7461,291.8822,291.8822,13160.0
2025-01-29 15:30:00,293.94,294.08,293.45,293.51,8574.0,291.8921,292.0311,291.4055,291.4651,8574.0
2025-01-29 15:35:00,293.51,295.19,293.29,295.19,17641.0,291.4651,293.1334,291.2466,293.1334,17641.0
2025-01-29 15:40:00,295.26,296.32,295.12,296.01,25344.0,293.2029,294.2555,293.0639,293.9477,25344.0
2025-01-29 15:45:00,295.94,296.69,295.61,296.67,15640.0,293.8782,294.6229,293.5504,294.6031,15640.0
2025-01-29 15:50:00,296.66,296.89,294.5,294.56,48878.0,294.5931,294.8215,292.4482,292.5078,48878.0
2025-01-29 15:55:00,294.76,294.97,293.85,294.23,85008.0,292.7064,292.9149,291.8027,292.1801,85008.0
2025-01-30 09:30:00,292.85,295.17,288.71,292.91,15809.0,290.8097,293.1135,286.6985,290.8693,15809.0
2025-01-30 09:35:00,294.55,294.55,291.77,292.37,3015.0,292.4978,292.4978,289.7372,290.333,3015.0
2025-01-30 09:40:00,292.85,294.64,292.63,292.73,6300.0,290.8097,292.5872,290.5912,290.6905,6300.0
2025-01-30 09:45:00,292.0,294.53,291.4,292.6,15361.0,289.9656,292.478,289.3698,290.5614,15361.0
2025-01-30 09:50:00,292.5,294.0,291.92,293.97,19773.0,290.4621,291.9517,289.8862,291.9219,19773.0
2025-01-30 09:55:00,293.97,294.5,292.0,293.26,85751.0,291.9219,292.4482,289.9656,291.2168,85751.0
2025-01-30 10:00:00,293.35,294.39,292.09,294.39,9925.0,291.3062,292.3389,290.055,292.3389,9925.0
2025-01-30 10:05:00,294.66,295.64,294.12,294.68,11483.0,292.6071,293.5802,292.0708,292.6269,11483.0
2025-01-30 10:10:00,294.68,294.92,293.36,294.92,5229.0,292.6269,292.8653,291.3161,292.8653,5229.0
2025-01-30 10:15:00,294.92,295.38,293.37,295.38,15212.0,292.8653,293.3221,291.3261,293.3221,15212.0
2025-01-30 10:20:00,295.39,296.4,294.94,295.18,5932.0,293.332,294.3349,292.8851,293.1234,5932.0
2025-01-30 10:25:00,295.41,295.59,294.58,294.72,4236.0,293.3518,293.5306,292.5276,292.6667,4236.0
2025-01-30 10:30:00,295.59,295.61,294.7,294.91,7468.0,293.5306,293.5504,292.6468,292.8553,7468.0
2025-01-30 10:35:00,294.91,295.3,294.85,294.96,2391.0,292.8553,293.2426,292.7957,292.905,2391.0
2025-01-30 10:40:00,294.85,295.5,294.38,295.13,7349.0,292.7957,293.4412,292.329,293.0738,7349.0
2025-01-30 10:45:00,295.4,295.4,294.63,294.63,3069.0,293.3419,293.3419,292.5773,292.5773,3069.0
2025-01-30 10:50:00,294.83,295.08,294.0,294.23,12028.0,292.7759,293.0241,291.9517,292.1801,12028.0
2025-01-30 10:55:00,294.23,294.71,293.9,294.59,3326.0,292.1801,292.6567,291.8524,292.5376,3326.0
2025-01-30 11:00:00,294.87,294.88,293.11,293.41,9192.0,292.8156,292.8255,291.0679,291.3658,9192.0
2025-01-30 11:05:00,293.52,293.72,293.01,293.44,4935.0,291.475,291.6736,290.9686,291.3956,4935.0
2025-01-30 11:10:00,292.76,293.77,292.73,293.35,2926.0,290.7203,291.7233,290.6905,291.3062,2926.0
2025-01-30 11:15:00,293.35,293.7,293.31,293.7,2797.0,291.3062,291.6538,291.2665,291.6538,2797.0
2025-01-30 11:20:00,293.19,293.51,292.75,292.97,3143.0,291.1473,291.4651,290.7104,290.9288,3143.0
2025-01-30 11:25:00,292.77,293.65,292.77,293.65,4674.0,290.7302,291.6041,290.7302,291.6041,4674.0
2025-01-30 11:30:00,293.65,293.99,292.83,293.22,2820.0,291.6041,291.9417,290.7898,291.1771,2820.0
2025-01-30 11:35:00,293.67,294.0,293.3,293.68,16121.0,291.624,291.9517,291.2565,291.6339,16121.0
2025-01-30 11:40:00,293.74,294.0,293.53,293.77,3802.0,291.6935,291.9517,291.4849,291.7233,3802.0
2025-01-30 11:45:00,293.78,293.99,293.6,293.63,1000.0,291.7332,291.9417,291.5545,291.5842,1000.0
2025-01-30 11:50:00,293.94,293.95,292.8,292.85,3632.0,291.8921,291.902,290.76,290.8097,3632.0
2025-01-30 11:55:00,292.85,292.94,292.49,292.82,2321.0,290.8097,290.8991,290.4522,290.7799,2321.0
2025-01-30 12:00:00,292.8,293.14,292.45,293.0,4203.0,290.76,291.0977,290.4125,290.9586,4203.0
2025-01-30 12:05:00,292.94,293.37,292.85,293.18,13942.0,290.8991,291.3261,290.8097,291.1374,13942.0
2025-01-30 12:10:00,293.18,293.18,292.75,292.79,1200.0,291.1374,291.1374,290.7104,290.7501,1200.0
2025-01-30 12:15:00,292.7,293.26,292.7,293.26,1270.0,290.6607,291.2168,290.6607,291.2168,1270.0
2025-01-30 12:20:00,292.72,292.94,292.56,292.94,1544.0,290.6806,290.8991,290.5217,290.8991,1544.0
2025-01-30 12:25:00,292.65,293.2,292.59,292.92,8073.0,290.6111,291.1572,290.5515,290.8792,8073.0
2025-01-30 12:30:00,292.93,294.0,292.64,293.42,3900.0,290.8891,291.9517,290.6011,291.3757,3900.0
2025-01-30 12:35:00,293.43,294.17,293.15,294.17,15406.0,291.3856,292.1205,291.1076,292.1205,15406.0
2025-01-30 12:40:00,294.17,294.5,294.09,294.35,2185.0,292.1205,292.4482,292.041,292.2992,2185.0
2025-01-30 12:45:00,294.35,294.35,294.35,294.35,0.0,292.2992,292.2992,292.2992,292.2992,0.0
2025-01-30 12:50:00,294.23,294.5,294.21,294.49,1915.0,292.1801,292.4482,292.1602,292.4383,1915.0
2025-01-30 12:55:00,294.28,294.28,293.56,293.76,4212.0,292.2297,292.2297,291.5147,291.7133,4212.0
2025-01-30 13:00:00,293.86,294.78,293.86,294.72,4700.0,291.8126,292.7262,291.8126,292.6667,4700.0
2025-01-30 13:05:00,294.72,295.0,294.58,294.8,1659.0,292.6667,292.9447,292.5276,292.7461,1659.0
2025-01-30 13:10:00,294.91,295.06,294.63,295.02,2106.0,292.8553,293.0043,292.5773,292.9646,2106.0
2025-01-30 13:15:00,295.36,295.62,295.25,295.48,6777.0,293.3022,293.5604,293.193,293.4214,6777.0
2025-01-30 13:20:00,295.48,295.75,295.18,295.47,5464.0,293.4214,293.6895,293.1234,293.4114,5464.0
2025-01-30 13:25:00,295.47,295.74,295.37,295.59,4789.0,293.4114,293.6795,293.3121,293.5306,4789.0
2025-01-30 13:30:00,295.6,295.75,295.41,295.64,3454.0,293.5405,293.6895,293.3518,293.5802,3454.0
2025-01-30 13:35:00,295.67,295.76,295.38,295.48,14004.0,293.61,293.6994,293.3221,293.4214,14004.0
2025-01-30 13:40:00,295.6,295.89,295.51,295.78,3200.0,293.5405,293.8285,293.4511,293.7193,3200.0
2025-01-30 13:45:00,295.78,296.17,295.66,296.0,3088.0,293.7193,294.1065,293.6001,293.9377,3088.0
2025-01-30 13:50:00,296.05,296.48,295.89,296.48,6703.0,293.9874,294.4144,293.8285,294.4144,6703.0
2025-01-30 13:55:00,296.5,296.57,295.81,295.81,6836.0,294.4342,294.5038,293.7491,293.7491,6836.0
2025-01-30 14:00:00,295.83,295.99,295.77,295.78,1301.0,293.7689,293.9278,293.7093,293.7193,1301.0
2025-01-30 14:05:00,295.98,296.17,295.65,295.84,6597.0,293.9179,294.1065,293.5902,293.7788,6597.0
2025-01-30 14:10:00,295.91,295.99,295.62,295.64,2200.0,293.8484,293.9278,293.5604,293.5802,2200.0
2025-01-30 14:15:00,295.93,296.2,295.73,296.2,3322.0,293.8682,294.1363,293.6696,294.1363,3322.0
2025-01-30 14:20:00,295.88,296.65,295.88,296.65,20067.0,293.8186,294.5832,293.8186,294.5832,20067.0
2025-01-30 14:25:00,296.62,296.62,295.68,295.68,3540.0,294.5534,294.5534,293.62,293.62,3540.0
2025-01-30 14:30:00,295.54,295.54,294.77,294.82,6539.0,293.4809,293.4809,292.7163,292.766,6539.0
2025-01-30 14:35:00,294.78,295.41,294.78,295.27,20519.0,292.7262,293.3518,292.7262,293.2128,20519.0
2025-01-30 14:40:00,295.28,295.94,295.07,295.82,5184.0,293.2227,293.8782,293.0142,293.759,5184.0
2025-01-30 14:45:00,295.84,296.49,295.65,296.49,6379.0,293.7788,294.4243,293.5902,294.4243,6379.0
2025-01-30 14:50:00,296.42,297.03,296.38,296.91,10000.0,294.3548,294.9606,294.3151,294.8414,10000.0
2025-01-30 14:55:00,297.08,297.16,296.29,296.3,3795.0,295.0102,295.0897,294.2257,294.2356,3795.0
2025-01-30 15:00:00,296.53,297.2,296.53,297.2,6479.0,294.464,295.1294,294.464,295.1294,6479.0
2025-01-30 15:05:00,297.17,297.39,297.1,297.38,4533.0,295.0996,295.318,295.0301,295.3081,4533.0
2025-01-30 15:10:00,297.27,297.41,297.14,297.2,11280.0,295.1989,295.3379,295.0698,295.1294,11280.0
2025-01-30 15:15:00,297.35,297.89,297.12,297.24,8098.0,295.2783,295.8146,295.0499,295.1691,8098.0
2025-01-30 15:20:00,297.36,297.56,297.14,297.49,6821.0,295.2883,295.4869,295.0698,295.4174,6821.0
2025-01-30 15:25:00,297.61,297.85,297.34,297.34,4202.0,295.5365,295.7748,295.2684,295.2684,4202.0
2025-01-30 15:30:00,297.38,297.7,297.35,297.67,5292.0,295.3081,295.6259,295.2783,295.5961,5292.0
2025-01-30 15:35:00,297.75,298.01,296.06,296.06,5645.0,295.6755,295.9337,293.9973,293.9973,5645.0
2025-01-30 15:40:00,295.74,296.11,294.27,294.27,9716.0,293.6795,294.047,292.2198,292.2198,9716.0
2025-01-30 15:45:00,294.27,296.14,294.23,295.9,17175.0,292.2198,294.0768,292.1801,293.8384,17175.0
2025-01-30 15:50:00,296.33,297.01,296.33,296.92,17739.0,294.2654,294.9407,294.2654,294.8513,17739.0
2025-01-30 15:55:00,296.74,297.23,296.35,296.56,60722.0,294.6726,295.1592,294.2853,294.4938,60722.0
2025-01-31 09:30:00,296.0,296.0,293.97,294.97,12878.0,293.9377,293.9377,291.9219,292.9149,12878.0
2025-01-31 09:35:00,295.29,296.19,294.58,294.58,3662.0,293.2327,294.1264,292.5276,292.5276,3662.0
2025-01-31 09:40:00,295.58,296.42,294.8,295.21,17099.0,293.5207,294.3548,292.7461,293.1532,17099.0
2025-01-31 09:45:00,295.47,296.01,294.76,296.0,6627.0,293.4114,293.9477,292.7064,293.9377,6627.0
2025-01-31 09:50:00,295.56,295.86,295.16,295.58,1508.0,293.5008,293.7987,293.1036,293.5207,1508.0
2025-01-31 09:55:00,295.58,295.93,295.07,295.29,4500.0,293.5207,293.8682,293.0142,293.2327,4500.0
2025-01-31 10:00:00,295.54,296.59,295.43,296.26,15323.0,293.4809,294.5236,293.3717,294.1959,15323.0
2025-01-31 10:05:00,296.65,296.65,295.88,296.24,4582.0,294.5832,294.5832,293.8186,294.1761,4582.0
2025-01-31 10:10:00,295.9,296.66,295.78,296.05,13390.0,293.8384,294.5931,293.7193,293.9874,13390.0
2025-01-31 10:15:00,295.83,296.25,295.71,295.96,1418.0,293.7689,294.186,293.6498,293.898,1418.0
2025-01-31 10:20:00,295.66,295.96,295.39,295.53,3518.0,293.6001,293.898,293.332,293.471,3518.0
2025-01-31 10:25:00,296.06,296.24,295.54,295.84,4823.0,293.9973,294.1761,293.4809,293.7788,4823.0
2025-01-31 10:30:00,296.57,296.57,295.89,295.89,5397.0,294.5038,294.5038,293.8285,293.8285,5397.0
2025-01-31 10:35:00,295.71,295.71,295.54,295.6,1921.0,293.6498,293.6498,293.4809,293.5405,1921.0
2025-01-31 10:40:00,295.25,295.52,295.18,295.52,1211.0,293.193,293.4611,293.1234,293.4611,1211.0
2025-01-31 10:45:00,295.36,296.39,295.36,295.84,20829.0,293.3022,294.325,293.3022,293.7788,20829.0
2025-01-31 10:50:00,296.0,297.0,295.81,296.07,55322.0,293.9377,294.9308,293.7491,294.0072,55322.0
2025-01-31 10:55:00,296.1,296.33,295.39,295.64,64344.0,294.037,294.2654,293.332,293.5802,64344.0
2025-01-31 11:00:00,295.64,295.99,295.64,295.91,1591.0,293.5802,293.9278,293.5802,293.8484,1591.0
2025-01-31 11:05:00,295.91,296.01,295.76,295.96,4525.0,293.8484,293.9477,293.6994,293.898,4525.0
2025-01-31 11:10:00,295.75,295.85,295.03,295.35,7647.0,293.6895,293.7888,292.9745,293.2923,7647.0
2025-01-31 11:15:00,294.88,295.07,294.5,294.5,1715.0,292.8255,293.0142,292.4482,292.4482,1715.0
2025-01-31 11:20:00,294.52,294.83,294.52,294.53,706.0,292.468,292.7759,292.468,292.478,706.0
2025-01-31 11:25:00,294.68,294.72,293.78,293.78,4353.0,292.6269,292.6667,291.7332,291.7332,4353.0
2025-01-31 11:30:00,293.84,294.0,293.32,293.61,2635.0,291.7928,291.9517,291.2764,291.5644,2635.0
2025-01-31 11:35:00,293.56,293.92,293.35,293.92,2385.0,291.5147,291.8722,291.3062,291.8722,2385.0
2025-01-31 11:40:00,293.96,294.61,293.96,294.1,1924.0,291.9119,292.5574,291.9119,292.051,1924.0
2025-01-31 11:45:00,294.13,294.29,293.88,293.88,2453.0,292.0808,292.2396,291.8325,291.8325,2453.0
2025-01-31 11:50:00,293.99,294.99,293.9,294.98,4199.0,291.9417,292.9348,291.8524,292.9248,4199.0
2025-01-31 11:55:00,295.31,295.47,294.8,294.8,3113.0,293.2525,293.4114,292.7461,292.7461,3113.0
2025-01-31 12:00:00,295.47,295.47,295.14,295.24,1704.0,293.4114,293.4114,293.0837,293.183,1704.0
2025-01-31 12:05:00,295.24,295.54,295.16,295.35,3646.0,293.183,293.4809,293.1036,293.2923,3646.0
2025-01-31 12:10:00,295.35,295.83,295.34,295.83,3116.0,293.2923,293.7689,293.2823,293.7689,3116.0
2025-01-31 12:15:00,295.67,295.9,295.59,295.59,2917.0,293.61,293.8384,293.5306,293.5306,2917.0
2025-01-31 12:20:00,295.75,295.75,295.52,295.72,1867.0,293.6895,293.6895,293.4611,293.6597,1867.0
2025-01-31 12:25:00,295.67,296.14,295.28,295.86,25630.0,293.61,294.0768,293.2227,293.7987,25630.0
2025-01-31 12:30:00,295.87,295.95,295.5,295.65,2513.0,293.8086,293.8881,293.4412,293.5902,2513.0
2025-01-31 12:35:00,295.65,295.65,295.34,295.5,10519.0,293.5902,293.5902,293.2823,293.4412,10519.0
2025-01-31 12:40:00,295.5,295.64,295.48,295.5,1850.0,293.4412,293.5802,293.4214,293.4412,1850.0
2025-01-31 12:45:00,295.6,295.69,295.4,295.45,18380.0,293.5405,293.6299,293.3419,293.3916,18380.0
2025-01-31 12:50:00,295.61,295.7,295.35,295.35,2515.0,293.5504,293.6398,293.2923,293.2923,2515.0
2025-01-31 12:55:00,295.51,295.97,295.47,295.93,9950.0,293.4511,293.9079,293.4114,293.8682,9950.0
2025-01-31 13:00:00,295.89,295.92,295.72,295.75,3024.0,293.8285,293.8583,293.6597,293.6895,3024.0
2025-01-31 13:05:00,295.75,296.39,295.69,295.98,16825.0,293.6895,294.325,293.6299,293.9179,16825.0
2025-01-31 13:10:00,296.03,296.62,295.98,296.59,7134.0,293.9675,294.5534,293.9179,294.5236,7134.0
2025-01-31 13:15:00,296.71,296.71,295.42,295.44,4813.0,294.6428,294.6428,293.3618,293.3816,4813.0
2025-01-31 13:20:00,295.44,295.49,295.0,295.03,2826.0,293.3816,293.4313,292.9447,292.9745,2826.0
2025-01-31 13:25:00,294.71,294.74,294.43,294.43,1215.0,292.6567,292.6865,292.3787,292.3787,1215.0
2025-01-31 13:30:00,294.36,294.42,293.76,293.76,2047.0,292.3092,292.3687,291.7133,291.7133,2047.0
2025-01-31 13:35:00,293.84,293.96,293.5,293.75,2540.0,291.7928,291.9119,291.4552,291.7034,2540.0
2025-01-31 13:40:00,293.86,294.31,293.72,294.31,4181.0,291.8126,292.2595,291.6736,292.2595,4181.0
2025-01-31 13:45:00,294.49,295.58,294.48,295.13,4810.0,292.4383,293.5207,292.4283,293.0738,4810.0
2025-01-31 13:50:00,295.36,295.68,294.6,294.8,5857.0,293.3022,293.62,292.5475,292.7461,5857.0
2025-01-31 13:55:00,294.64,294.92,294.41,294.88,3380.0,292.5872,292.8653,292.3588,292.8255,3380.0
2025-01-31 14:00:00,294.92,295.0,293.96,293.97,13759.0,292.8653,292.9447,291.9119,291.9219,13759.0
2025-01-31 14:05:00,294.12,294.12,293.52,293.73,4447.0,292.0708,292.0708,291.475,291.6835,4447.0
2025-01-31 14:10:00,293.8,293.97,293.58,293.86,2042.0,291.7531,291.9219,291.5346,291.8126,2042.0
2025-01-31 14:15:00,293.86,294.0,293.46,293.7,3196.0,291.8126,291.9517,291.4154,291.6538,3196.0
2025-01-31 14:20:00,293.47,293.76,293.47,293.76,900.0,291.4254,291.7133,291.4254,291.7133,900.0
2025-01-31 14:25:00,293.54,294.05,293.51,293.86,2442.0,291.4949,292.0013,291.4651,291.8126,2442.0
2025-01-31 14:30:00,294.0,294.07,293.68,293.99,7777.0,291.9517,292.0212,291.6339,291.9417,7777.0
2025-01-31 14:35:00,294.0,294.36,293.52,293.78,13268.0,291.9517,292.3092,291.475,291.7332,13268.0
2025-01-31 14:40:00,293.62,293.79,293.18,293.18,2312.0,291.5743,291.7431,291.1374,291.1374,2312.0
2025-01-31 14:45:00,293.43,294.04,293.16,294.04,3293.0,291.3856,291.9914,291.1175,291.9914,3293.0
2025-01-31 14:50:00,294.06,294.07,293.31,293.31,7115.0,292.0112,292.0212,291.2665,291.2665,7115.0
2025-01-31 14:55:00,293.65,293.71,293.54,293.64,3876.0,291.6041,291.6637,291.4949,291.5942,3876.0
2025-01-31 15:00:00,293.69,293.69,293.15,293.16,6746.0,291.6438,291.6438,291.1076,291.1175,6746.0
2025-01-31 15:05:00,293.37,293.38,292.88,293.1,2100.0,291.3261,291.336,290.8395,291.0579,2100.0
2025-01-31 15:10:00,293.1,293.8,292.93,293.4,6002.0,291.0579,291.7531,290.8891,291.3558,6002.0
2025-01-31 15:15:00,293.58,293.71,293.41,293.49,7297.0,291.5346,291.6637,291.3658,291.4452,7297.0
2025-01-31 15:20:00,293.47,293.6,293.23,293.56,9451.0,291.4254,291.5545,291.187,291.5147,9451.0
2025-01-31 15:25:00,293.59,293.59,293.12,293.37,7903.0,291.5445,291.5445,291.0778,291.3261,7903.0
2025-01-31 15:30:00,293.55,293.56,293.13,293.25,7116.0,291.5048,291.5147,291.0877,291.2069,7116.0
2025-01-31 15:35:00,293.25,293.7,293.12,293.3,11131.0,291.2069,291.6538,291.0778,291.2565,11131.0
2025-01-31 15:40:00,293.17,293.26,292.77,292.87,9582.0,291.1274,291.2168,290.7302,290.8295,9582.0
2025-01-31 15:45:00,292.93,293.75,292.91,293.65,11297.0,290.8891,291.7034,290.8693,291.6041,11297.0
2025-01-31 15:50:00,293.63,294.29,292.97,293.4,26818.0,291.5842,292.2396,290.9288,291.3558,26818.0
2025-01-31 15:55:00,293.26,293.64,292.71,293.22,64043.0,291.2168,291.5942,290.6707,291.1771,64043.0
2025-02-03 09:30:00,291.23,294.53,290.44,294.49,10738.0,289.201,292.478,288.4165,292.4383,10738.0
2025-02-03 09:35:00,293.46,294.55,293.34,294.14,24728.0,291.4154,292.4978,291.2963,292.0907,24728.0
2025-02-03 09:40:00,293.97,295.61,292.3,292.57,13372.0,291.9219,293.5504,290.2635,290.5316,13372.0
2025-02-03 09:45:00,292.57,292.76,291.56,291.67,9487.0,290.5316,290.7203,289.5287,289.6379,9487.0
2025-02-03 09:50:00,292.06,292.17,290.71,291.35,13131.0,290.0252,290.1344,288.6846,289.3201,13131.0
2025-02-03 09:55:00,291.25,291.69,290.7,290.7,3163.0,289.2208,289.6578,288.6747,288.6747,3163.0
2025-02-03 10:00:00,290.39,291.64,289.96,291.0,6611.0,288.3668,289.6081,287.9398,288.9726,6611.0
2025-02-03 10:05:00,290.78,291.19,290.01,290.95,7423.0,288.7541,289.1612,287.9895,288.9229,7423.0
2025-02-03 10:10:00,290.31,291.51,290.31,290.96,8692.0,288.2874,289.479,288.2874,288.9328,8692.0
2025-02-03 10:15:00,290.75,292.71,290.73,292.71,10789.0,288.7243,290.6707,288.7044,290.6707,10789.0
2025-02-03 10:20:00,292.32,293.99,291.78,293.79,16035.0,290.2834,291.9417,289.7471,291.7431,16035.0
2025-02-03 10:25:00,293.88,294.6,293.0,293.59,10683.0,291.8325,292.5475,290.9586,291.5445,10683.0
2025-02-03 10:30:00,294.02,294.3,293.07,293.19,6976.0,291.9715,292.2496,291.0281,291.1473,6976.0
2025-02-03 10:35:00,293.37,293.81,293.27,293.58,3100.0,291.3261,291.763,291.2268,291.5346,3100.0
2025-02-03 10:40:00,293.74,294.55,293.74,294.35,24318.0,291.6935,292.4978,291.6935,292.2992,24318.0
2025-02-03 10:45:00,294.16,294.24,293.72,293.91,11350.0,292.1106,292.19,291.6736,291.8623,11350.0
2025-02-03 10:50:00,293.72,293.92,293.55,293.85,4707.0,291.6736,291.8722,291.5048,291.8027,4707.0
2025-02-03 10:55:00,293.86,294.04,293.43,293.87,15870.0,291.8126,291.9914,291.3856,291.8226,15870.0
2025-02-03 11:00:00,293.95,294.32,293.51,293.62,20015.0,291.902,292.2694,291.4651,291.5743,20015.0
2025-02-03 11:05:00,293.47,293.88,293.28,293.62,50481.0,291.4254,291.8325,291.2367,291.5743,50481.0
2025-02-03 11:10:00,293.75,294.52,293.66,293.81,7471.0,291.7034,292.468,291.614,291.763,7471.0
2025-02-03 11:15:00,293.83,294.2,293.09,294.01,7689.0,291.7829,292.1503,291.048,291.9616,7689.0
2025-02-03 11:20:00,293.84,294.17,293.0,293.0,12456.0,291.7928,292.1205,290.9586,290.9586,12456.0
2025-02-03 11:25:00,293.12,293.12,292.38,292.91,6170.0,291.0778,291.0778,290.343,290.8693,6170.0
2025-02-03 11:30:00,293.29,293.74,293.23,293.54,9526.0,291.2466,291.6935,291.187,291.4949,9526.0
2025-02-03 11:35:00,293.5,293.77,293.25,293.25,4447.0,291.4552,291.7233,291.2069,291.2069,4447.0
2025-02-03 11:40:00,293.16,293.18,292.98,293.18,4371.0,291.1175,291.1374,290.9388,291.1374,4371.0
2025-02-03 11:45:00,293.04,293.12,292.81,292.86,1751.0,290.9984,291.0778,290.77,290.8196,1751.0
2025-02-03 11:50:00,293.05,293.59,293.05,293.48,6522.0,291.0083,291.5445,291.0083,291.4353,6522.0
2025-02-03 11:55:00,293.37,293.37,292.89,293.22,1542.0,291.3261,291.3261,290.8494,291.1771,1542.0
2025-02-03 12:00:00,293.03,293.2,292.62,292.68,2510.0,290.9884,291.1572,290.5813,290.6409,2510.0
2025-02-03 12:05:00,292.94,292.94,292.53,292.75,1006.0,290.8991,290.8991,290.4919,290.7104,1006.0
2025-02-03 12:10:00,292.98,293.24,292.62,292.94,3355.0,290.9388,291.197,290.5813,290.8991,3355.0
2025-02-03 12:15:00,293.05,293.1,292.85,293.05,16405.0,291.0083,291.0579,290.8097,291.0083,16405.0
2025-02-03 12:20:00,293.0,293.59,292.92,293.37,22803.0,290.9586,291.5445,290.8792,291.3261,22803.0
2025-02-03 12:25:00,293.33,294.09,293.22,293.58,12472.0,291.2863,292.041,291.1771,291.5346,12472.0
2025-02-03 12:30:00,293.55,293.58,292.84,292.89,8009.0,291.5048,291.5346,290.7997,290.8494,8009.0
2025-02-03 12:35:00,292.76,293.13,292.75,293.09,2631.0,290.7203,291.0877,290.7104,291.048,2631.0
2025-02-03 12:40:00,293.0,293.04,292.81,292.91,2356.0,290.9586,290.9984,290.77,290.8693,2356.0
2025-02-03 12:45:00,292.78,293.12,292.76,293.02,2485.0,290.7402,291.0778,290.7203,290.9785,2485.0
2025-02-03 12:50:00,292.97,293.42,292.97,293.14,6305.0,290.9288,291.3757,290.9288,291.0977,6305.0
2025-02-03 12:55:00,293.08,293.1,292.46,292.64,3861.0,291.0381,291.0579,290.4224,290.6011,3861.0
2025-02-03 13:00:00,292.33,292.72,291.9,292.7,11013.0,290.2933,290.6806,289.8663,290.6607,11013.0
2025-02-03 13:05:00,292.72,292.91,292.33,292.38,1941.0,290.6806,290.8693,290.2933,290.343,1941.0
2025-02-03 13:10:00,292.29,292.38,292.01,292.22,1879.0,290.2536,290.343,289.9755,290.1841,1879.0
2025-02-03 13:15:00,291.98,292.19,291.55,291.93,2988.0,289.9457,290.1543,289.5187,289.8961,2988.0
2025-02-03 13:20:00,291.75,292.14,291.74,292.04,10607.0,289.7173,290.1046,289.7074,290.0053,10607.0
2025-02-03 13:25:00,292.27,293.27,292.14,292.57,33683.0,290.2337,291.2268,290.1046,290.5316,33683.0
2025-02-03 13:30:00,292.88,293.21,292.86,292.97,3550.0,290.8395,291.1672,290.8196,290.9288,3550.0
2025-02-03 13:35:00,292.97,293.19,292.7,292.7,1184.0,290.9288,291.1473,290.6607,290.6607,1184.0
2025-02-03 13:40:00,292.7,292.86,292.36,292.38,1615.0,290.6607,290.8196,290.3231,290.343,1615.0
2025-02-03 13:45:00,292.44,292.66,292.21,292.54,2604.0,290.4025,290.621,290.1741,290.5018,2604.0
2025-02-03 13:50:00,292.72,293.04,292.65,293.0,800.0,290.6806,290.9984,290.6111,290.9586,800.0
2025-02-03 13:55:00,293.0,293.02,292.63,292.7,1451.0,290.9586,290.9785,290.5912,290.6607,1451.0
2025-02-03 14:00:00,292.73,292.85,292.58,292.81,1842.0,290.6905,290.8097,290.5416,290.77,1842.0
2025-02-03 14:05:00,292.79,293.03,292.79,292.83,2505.0,290.7501,290.9884,290.7501,290.7898,2505.0
2025-02-03 14:10:00,292.9,293.04,292.89,293.04,2704.0,290.8593,290.9984,290.8494,290.9984,2704.0
2025-02-03 14:15:00,292.95,293.15,292.92,293.0,4407.0,290.909,291.1076,290.8792,290.9586,4407.0
2025-02-03 14:20:00,293.07,294.39,293.0,294.33,31983.0,291.0281,292.3389,290.9586,292.2794,31983.0
2025-02-03 14:25:00,294.44,295.52,294.43,294.77,5953.0,292.3886,293.4611,292.3787,292.7163,5953.0
2025-02-03 14:30:00,295.04,295.06,294.76,295.05,2181.0,292.9844,293.0043,292.7064,292.9944,2181.0
2025-02-03 14:35:00,295.1,295.31,294.67,295.31,4909.0,293.044,293.2525,292.617,293.2525,4909.0
2025-02-03 14:40:00,294.68,294.97,294.62,294.96,7035.0,292.6269,292.9149,292.5673,292.905,7035.0
2025-02-03 14:45:00,295.14,295.5,294.74,295.1,68839.0,293.0837,293.4412,292.6865,293.044,68839.0
2025-02-03 14:50:00,295.08,295.4,294.9,295.04,15642.0,293.0241,293.3419,292.8454,292.9844,15642.0
2025-02-03 14:55:00,295.04,295.05,294.61,294.9,10787.0,292.9844,292.9944,292.5574,292.8454,10787.0
2025-02-03 15:00:00,295.09,295.29,294.81,295.15,19439.0,293.0341,293.2327,292.756,293.0937,19439.0
2025-02-03 15:05:00,295.16,295.4,294.92,295.26,24245.0,293.1036,293.3419,292.8653,293.2029,24245.0
2025-02-03 15:10:00,295.26,295.27,294.67,294.68,10822.0,293.2029,293.2128,292.617,292.6269,10822.0
2025-02-03 15:15:00,294.78,294.85,294.57,294.62,8867.0,292.7262,292.7957,292.5177,292.5673,8867.0
2025-02-03 15:20:00,294.7,294.94,294.65,294.66,69262.0,292.6468,292.8851,292.5971,292.6071,69262.0
2025-02-03 15:25:00,294.71,294.74,293.37,293.37,14209.0,292.6567,292.6865,291.3261,291.3261,14209.0
2025-02-03 15:30:00,293.52,293.67,293.29,293.52,3731.0,291.475,291.624,291.2466,291.475,3731.0
2025-02-03 15:35:00,293.73,293.8,293.15,293.15,34158.0,291.6835,291.7531,291.1076,291.1076,34158.0
2025-02-03 15:40:00,293.28,293.37,292.7,292.71,6798.0,291.2367,291.3261,290.6607,290.6707,6798.0
2025-02-03 15:45:00,292.83,293.55,292.68,293.24,11592.0,290.7898,291.5048,290.6409,291.197,11592.0
2025-02-03 15:50:00,293.55,294.74,292.48,292.59,40009.0,291.5048,292.6865,290.4423,290.5515,40009.0
2025-02-03 15:55:00,292.48,293.19,292.14,292.8,67849.0,290.4423,291.1473,290.1046,290.76,67849.0
2025-02-04 09:30:00,290.07,291.21,286.24,291.11,24442.0,288.049,289.1811,284.2457,289.0818,24442.0
2025-02-04 09:35:00,290.18,291.76,289.53,290.51,7687.0,288.1583,289.7273,287.5128,288.486,7687.0
2025-02-04 09:40:00,290.51,291.74,289.19,290.68,47255.0,288.486,289.7074,287.1752,288.6548,47255.0
2025-02-04 09:45:00,290.0,291.15,289.41,290.51,56888.0,287.9795,289.1215,287.3936,288.486,56888.0
2025-02-04 09:50:00,290.55,292.0,290.08,291.84,36239.0,288.5257,289.9656,288.059,289.8067,36239.0
2025-02-04 09:55:00,292.86,292.86,290.21,290.65,31355.0,290.8196,290.8196,288.1881,288.625,31355.0
2025-02-04 10:00:00,290.48,291.68,289.89,291.35,36656.0,288.4562,289.6478,287.8703,289.3201,36656.0
2025-02-04 10:05:00,291.35,291.52,289.82,289.87,21016.0,289.3201,289.4889,287.8008,287.8504,21016.0
2025-02-04 10:10:00,289.88,290.5,289.69,289.85,18675.0,287.8604,288.4761,287.6717,287.8306,18675.0
2025-02-04 10:15:00,290.0,291.79,289.98,290.9,11002.0,287.9795,289.7571,287.9597,288.8733,11002.0
2025-02-04 10:20:00,291.28,293.79,291.28,292.47,8684.0,289.2506,291.7431,289.2506,290.4323,8684.0
2025-02-04 10:25:00,292.75,293.28,291.65,292.03,8192.0,290.7104,291.2367,289.618,289.9954,8192.0
2025-02-04 10:30:00,292.02,292.73,291.59,292.73,5237.0,289.9855,290.6905,289.5585,290.6905,5237.0
2025-02-04 10:35:00,292.71,294.58,292.71,294.28,5043.0,290.6707,292.5276,290.6707,292.2297,5043.0
2025-02-04 10:40:00,294.28,296.4,294.28,296.32,8100.0,292.2297,294.3349,292.2297,294.2555,8100.0
2025-02-04 10:45:00,296.11,297.56,296.08,297.44,5531.0,294.047,295.4869,294.0172,295.3677,5531.0
2025-02-04 10:50:00,297.4,297.4,295.45,295.45,12989.0,295.328,295.328,293.3916,293.3916,12989.0
2025-02-04 10:55:00,295.28,295.96,294.94,295.31,10839.0,293.2227,293.898,292.8851,293.2525,10839.0
2025-02-04 11:00:00,295.23,295.53,294.49,294.5,8216.0,293.1731,293.471,292.4383,292.4482,8216.0
2025-02-04 11:05:00,294.75,295.79,294.71,294.79,4805.0,292.6964,293.7292,292.6567,292.7362,4805.0
2025-02-04 11:10:00,295.03,295.79,294.75,294.75,5868.0,292.9745,293.7292,292.6964,292.6964,5868.0
2025-02-04 11:15:00,295.1,295.95,295.1,295.12,9655.0,293.044,293.8881,293.044,293.0639,9655.0
2025-02-04 11:20:00,295.12,295.91,294.66,295.49,11439.0,293.0639,293.8484,292.6071,293.4313,11439.0
2025-02-04 11:25:00,295.56,295.71,294.82,294.92,3039.0,293.5008,293.6498,292.766,292.8653,3039.0
2025-02-04 11:30:00,294.96,295.26,294.54,294.55,4265.0,292.905,293.2029,292.4879,292.4978,4265.0
2025-02-04 11:35:00,294.56,295.06,294.48,294.95,2954.0,292.5078,293.0043,292.4283,292.895,2954.0
2025-02-04 11:40:00,294.75,294.99,294.34,294.49,1952.0,292.6964,292.9348,292.2893,292.4383,1952.0
2025-02-04 11:45:00,294.71,294.71,294.06,294.35,2271.0,292.6567,292.6567,292.0112,292.2992,2271.0
2025-02-04 11:50:00,294.11,294.11,293.69,293.88,1983.0,292.0609,292.0609,291.6438,291.8325,1983.0
2025-02-04 11:55:00,293.86,294.1,293.65,293.65,1642.0,291.8126,292.051,291.6041,291.6041,1642.0
2025-02-04 12:00:00,293.93,294.31,293.6,293.72,9504.0,291.8822,292.2595,291.5545,291.6736,9504.0
2025-02-04 12:05:00,293.88,295.01,293.88,294.92,3599.0,291.8325,292.9546,291.8325,292.8653,3599.0
2025-02-04 12:10:00,294.67,295.12,294.59,295.09,2273.0,292.617,293.0639,292.5376,293.0341,2273.0
2025-02-04 12:15:00,295.17,295.37,294.67,294.82,7726.0,293.1135,293.3121,292.617,292.766,7726.0
2025-02-04 12:20:00,294.6,295.17,294.6,295.03,4929.0,292.5475,293.1135,292.5475,292.9745,4929.0
2025-02-04 12:25:00,295.03,295.26,295.01,295.05,823.0,292.9745,293.2029,292.9546,292.9944,823.0
2025-02-04 12:30:00,295.05,295.25,294.73,294.9,1935.0,292.9944,293.193,292.6766,292.8454,1935.0
2025-02-04 12:35:00,294.9,295.07,294.83,294.91,1608.0,292.8454,293.0142,292.7759,292.8553,1608.0
2025-02-04 12:40:00,294.73,295.06,294.73,295.06,1634.0,292.6766,293.0043,292.6766,293.0043,1634.0
2025-02-04 12:45:00,295.06,295.07,294.86,294.94,2757.0,293.0043,293.0142,292.8057,292.8851,2757.0
2025-02-04 12:50:00,294.94,295.06,294.94,294.96,2326.0,292.8851,293.0043,292.8851,292.905,2326.0
2025-02-04 12:55:00,294.96,295.16,294.8,294.87,12358.0,292.905,293.1036,292.7461,292.8156,12358.0
2025-02-04 13:00:00,294.74,294.74,294.59,294.71,1482.0,292.6865,292.6865,292.5376,292.6567,1482.0
2025-02-04 13:05:00,294.95,294.95,294.74,294.79,640.0,292.895,292.895,292.6865,292.7362,640.0
2025-02-04 13:10:00,294.79,295.23,294.73,295.23,2836.0,292.7362,293.1731,292.6766,293.1731,2836.0
2025-02-04 13:15:00,295.23,295.23,294.8,294.96,8080.0,293.1731,293.1731,292.7461,292.905,8080.0
2025-02-04 13:20:00,294.82,294.91,294.29,294.37,3725.0,292.766,292.8553,292.2396,292.3191,3725.0
2025-02-04 13:25:00,294.28,294.29,293.56,293.57,4825.0,292.2297,292.2396,291.5147,291.5247,4825.0
2025-02-04 13:30:00,293.57,294.33,293.49,294.33,2484.0,291.5247,292.2794,291.4452,292.2794,2484.0
2025-02-04 13:35:00,294.51,294.51,293.84,294.09,1868.0,292.4581,292.4581,291.7928,292.041,1868.0
2025-02-04 13:40:00,294.09,294.13,293.35,293.79,8597.0,292.041,292.0808,291.3062,291.7431,8597.0
2025-02-04 13:45:00,293.7,293.76,293.52,293.52,2933.0,291.6538,291.7133,291.475,291.475,2933.0
2025-02-04 13:50:00,293.77,294.13,293.75,293.94,1515.0,291.7233,292.0808,291.7034,291.8921,1515.0
2025-02-04 13:55:00,294.08,294.21,293.92,294.14,1200.0,292.0311,292.1602,291.8722,292.0907,1200.0
2025-02-04 14:00:00,294.06,294.58,294.05,294.49,1519.0,292.0112,292.5276,292.0013,292.4383,1519.0
2025-02-04 14:05:00,294.6,294.89,294.15,294.51,3143.0,292.5475,292.8355,292.1006,292.4581,3143.0
2025-02-04 14:10:00,294.53,294.82,294.47,294.82,1600.0,292.478,292.766,292.4184,292.766,1600.0
2025-02-04 14:15:00,294.9,295.32,294.88,295.32,9828.0,292.8454,293.2625,292.8255,293.2625,9828.0
2025-02-04 14:20:00,295.25,295.29,294.68,294.75,79298.0,293.193,293.2327,292.6269,292.6964,79298.0
2025-02-04 14:25:00,294.93,295.26,294.48,294.74,14778.0,292.8752,293.2029,292.4283,292.6865,14778.0
2025-02-04 14:30:00,294.74,295.55,294.7,294.7,47056.0,292.6865,293.4909,292.6468,292.6468,47056.0
2025-02-04 14:35:00,294.56,294.73,294.38,294.7,4305.0,292.5078,292.6766,292.329,292.6468,4305.0
2025-02-04 14:40:00,294.71,296.0,294.7,296.0,3998.0,292.6567,293.9377,292.6468,293.9377,3998.0
2025-02-04 14:45:00,296.19,296.4,296.0,296.24,956.0,294.1264,294.3349,293.9377,294.1761,956.0
2025-02-04 14:50:00,296.06,297.22,296.06,296.61,1355.0,293.9973,295.1492,293.9973,294.5435,1355.0
2025-02-04 14:55:00,296.86,297.06,295.79,295.84,6368.0,294.7917,294.9903,293.7292,293.7788,6368.0
2025-02-04 15:00:00,296.06,296.34,295.84,295.97,5786.0,293.9973,294.2754,293.7788,293.9079,5786.0
2025-02-04 15:05:00,296.13,296.14,295.58,295.88,14744.0,294.0668,294.0768,293.5207,293.8186,14744.0
2025-02-04 15:10:00,296.0,296.11,295.58,295.77,14543.0,293.9377,294.047,293.5207,293.7093,14543.0
2025-02-04 15:15:00,295.75,296.02,295.41,295.82,9191.0,293.6895,293.9576,293.3518,293.759,9191.0
2025-02-04 15:20:00,295.69,295.86,295.2,295.2,7873.0,293.6299,293.7987,293.1433,293.1433,7873.0
2025-02-04 15:25:00,295.23,295.68,294.91,295.33,8226.0,293.1731,293.62,292.8553,293.2724,8226.0
2025-02-04 15:30:00,295.49,296.06,295.38,295.86,31492.0,293.4313,293.9973,293.3221,293.7987,31492.0
2025-02-04 15:35:00,295.64,296.21,295.59,295.8,9658.0,293.5802,294.1463,293.5306,293.7391,9658.0
2025-02-04 15:40:00,295.65,295.87,295.57,295.79,14714.0,293.5902,293.8086,293.5107,293.7292,14714.0
2025-02-04 15:45:00,295.79,296.1,295.73,296.04,8063.0,293.7292,294.037,293.6696,293.9775,8063.0
2025-02-04 15:50:00,296.11,296.39,295.0,295.08,25645.0,294.047,294.325,292.9447,293.0241,25645.0
2025-02-04 15:55:00,294.95,295.87,294.95,295.47,43008.0,292.895,293.8086,292.895,293.4114,43008.0
2025-02-05 09:30:00,294.9,294.9,292.2,292.85,11201.0,292.8454,292.8454,290.1642,290.8097,11201.0
2025-02-05 09:35:00,292.82,293.88,292.82,293.69,3793.0,290.7799,291.8325,290.7799,291.6438,3793.0
2025-02-05 09:40:00,293.04,295.35,293.04,295.08,2893.0,290.9984,293.2923,290.9984,293.0241,2893.0
2025-02-05 09:45:00,294.49,295.26,293.9,293.95,7596.0,292.4383,293.2029,291.8524,291.902,7596.0
2025-02-05 09:50:00,293.35,293.35,292.15,292.63,1960.0,291.3062,291.3062,290.1146,290.5912,1960.0
2025-02-05 09:55:00,292.72,292.94,291.25,291.92,6436.0,290.6806,290.8991,289.2208,289.8862,6436.0
2025-02-05 10:00:00,291.92,293.01,291.46,291.65,6016.0,289.8862,290.9686,289.4294,289.618,6016.0
2025-02-05 10:05:00,291.94,292.43,291.28,292.21,3451.0,289.906,290.3926,289.2506,290.1741,3451.0
2025-02-05 10:10:00,292.21,292.44,291.89,292.0,12642.0,290.1741,290.4025,289.8564,289.9656,12642.0
2025-02-05 10:15:00,291.9,292.4,291.73,291.73,29703.0,289.8663,290.3628,289.6975,289.6975,29703.0
2025-02-05 10:20:00,291.85,291.85,291.01,291.38,6469.0,289.8166,289.8166,288.9825,289.3499,6469.0
2025-02-05 10:25:00,290.92,290.92,290.32,290.9,2083.0,288.8931,288.8931,288.2973,288.8733,2083.0
2025-02-05 10:30:00,290.38,290.65,289.94,290.55,3017.0,288.3569,288.625,287.92,288.5257,3017.0
2025-02-05 10:35:00,290.17,291.86,290.17,291.86,3325.0,288.1484,289.8266,288.1484,289.8266,3325.0
2025-02-05 10:40:00,291.23,291.56,289.95,289.99,6331.0,289.201,289.5287,287.9299,287.9696,6331.0
2025-02-05 10:45:00,290.25,290.32,289.24,289.24,4430.0,288.2278,288.2973,287.2248,287.2248,4430.0
2025-02-05 10:50:00,289.15,289.42,288.85,289.01,5757.0,287.1355,287.4036,286.8375,286.9964,5757.0
2025-02-05 10:55:00,289.01,289.25,288.42,289.0,4114.0,286.9964,287.2348,286.4105,286.9865,4114.0
2025-02-05 11:00:00,289.3,289.47,288.5,288.53,15759.0,287.2844,287.4532,286.49,286.5198,15759.0
2025-02-05 11:05:00,288.53,289.05,288.0,288.35,4935.0,286.5198,287.0362,285.9935,286.341,4935.0
2025-02-05 11:10:00,288.3,289.07,288.3,288.9,3834.0,286.2914,287.056,286.2914,286.8872,3834.0
2025-02-05 11:15:00,288.91,288.92,287.84,287.85,3734.0,286.8971,286.9071,285.8346,285.8445,3734.0
2025-02-05 11:20:00,287.81,288.09,287.64,287.86,7593.0,285.8048,286.0828,285.636,285.8544,7593.0
2025-02-05 11:25:00,287.73,288.21,287.52,287.88,6328.0,285.7254,286.202,285.5168,285.8743,6328.0
2025-02-05 11:30:00,287.88,288.19,287.1,287.12,8828.0,285.8743,286.1821,285.0997,285.1196,8828.0
2025-02-05 11:35:00,287.12,287.12,286.66,286.9,3993.0,285.1196,285.1196,284.6628,284.9011,3993.0
2025-02-05 11:40:00,286.98,287.57,286.86,287.57,6578.0,284.9806,285.5665,284.8614,285.5665,6578.0
2025-02-05 11:45:00,287.57,287.57,286.47,286.6,4742.0,285.5665,285.5665,284.4741,284.6032,4742.0
2025-02-05 11:50:00,286.73,287.94,286.69,287.9,11066.0,284.7323,285.9339,284.6926,285.8942,11066.0
2025-02-05 11:55:00,287.46,287.95,287.0,287.9,5994.0,285.4572,285.9438,285.0004,285.8942,5994.0
2025-02-05 12:00:00,288.03,288.36,287.97,288.14,3862.0,286.0233,286.351,285.9637,286.1325,3862.0
2025-02-05 12:05:00,287.97,289.31,287.75,288.99,4209.0,285.9637,287.2943,285.7452,286.9766,4209.0
2025-02-05 12:10:00,289.03,289.36,288.98,289.23,10212.0,287.0163,287.344,286.9666,287.2149,10212.0
2025-02-05 12:15:00,289.07,289.75,288.95,289.75,6014.0,287.056,287.7313,286.9369,287.7313,6014.0
2025-02-05 12:20:00,289.6,289.8,289.37,289.47,5508.0,287.5823,287.7809,287.3539,287.4532,5508.0
2025-02-05 12:25:00,289.43,289.76,289.32,289.32,1061.0,287.4135,287.7412,287.3043,287.3043,1061.0
2025-02-05 12:30:00,289.72,289.73,289.24,289.28,1495.0,287.7015,287.7114,287.2248,287.2646,1495.0
2025-02-05 12:35:00,289.25,289.73,289.17,289.2,3158.0,287.2348,287.7114,287.1553,287.1851,3158.0
2025-02-05 12:40:00,289.31,290.2,289.13,290.03,4039.0,287.2943,288.1781,287.1156,288.0093,4039.0
2025-02-05 12:45:00,290.16,290.2,290.01,290.01,400.0,288.1384,288.1781,287.9895,287.9895,400.0
2025-02-05 12:50:00,289.99,290.01,289.41,289.41,2443.0,287.9696,287.9895,287.3936,287.3936,2443.0
2025-02-05 12:55:00,289.26,289.51,288.72,288.72,2112.0,287.2447,287.4929,286.7085,286.7085,2112.0
2025-02-05 13:00:00,288.74,289.58,288.74,289.58,5113.0,286.7283,287.5625,286.7283,287.5625,5113.0
2025-02-05 13:05:00,289.46,289.7,289.46,289.5,1408.0,287.4433,287.6816,287.4433,287.483,1408.0
2025-02-05 13:10:00,289.47,289.62,289.13,289.14,4585.0,287.4532,287.6022,287.1156,287.1255,4585.0
2025-02-05 13:15:00,289.28,289.28,288.78,288.81,4495.0,287.2646,287.2646,286.768,286.7978,4495.0
2025-02-05 13:20:00,288.85,289.85,288.74,289.85,4907.0,286.8375,287.8306,286.7283,287.8306,4907.0
2025-02-05 13:25:00,289.64,289.81,289.31,289.81,1118.0,287.622,287.7909,287.2943,287.7909,1118.0
2025-02-05 13:30:00,289.41,290.01,289.41,290.0,5579.0,287.3936,287.9895,287.3936,287.9795,5579.0
2025-02-05 13:35:00,290.07,291.0,290.07,290.97,10652.0,288.049,288.9726,288.049,288.9428,10652.0
2025-02-05 13:40:00,290.93,291.11,290.41,290.63,3187.0,288.9031,289.0818,288.3867,288.6051,3187.0
2025-02-05 13:45:00,290.43,290.69,290.42,290.48,2411.0,288.4065,288.6647,288.3966,288.4562,2411.0
2025-02-05 13:50:00,290.48,290.71,290.21,290.22,2163.0,288.4562,288.6846,288.1881,288.198,2163.0
2025-02-05 13:55:00,290.22,290.44,289.94,290.44,3514.0,288.198,288.4165,287.92,288.4165,3514.0
2025-02-05 14:00:00,290.45,290.78,290.45,290.78,840.0,288.4264,288.7541,288.4264,288.7541,840.0
2025-02-05 14:05:00,290.58,291.07,290.58,290.88,2412.0,288.5555,289.0421,288.5555,288.8534,2412.0
2025-02-05 14:10:00,290.94,291.0,290.62,290.62,2064.0,288.913,288.9726,288.5952,288.5952,2064.0
2025-02-05 14:15:00,290.57,291.09,290.43,290.45,1543.0,288.5456,289.0619,288.4065,288.4264,1543.0
2025-02-05 14:20:00,290.39,290.43,290.21,290.21,1120.0,288.3668,288.4065,288.1881,288.1881,1120.0
2025-02-05 14:25:00,290.2,290.55,290.02,290.14,1800.0,288.1781,288.5257,287.9994,288.1186,1800.0
2025-02-05 14:30:00,290.07,290.28,289.73,289.81,1684.0,288.049,288.2576,287.7114,287.7909,1684.0
2025-02-05 14:35:00,290.0,290.0,289.52,289.57,7773.0,287.9795,287.9795,287.5029,287.5525,7773.0
2025-02-05 14:40:00,289.66,290.29,289.66,290.29,6158.0,287.6419,288.2675,287.6419,288.2675,6158.0
2025-02-05 14:45:00,290.47,290.5,290.0,290.0,2296.0,288.4463,288.4761,287.9795,287.9795,2296.0
2025-02-05 14:50:00,289.96,290.51,289.9,290.22,4173.0,287.9398,288.486,287.8802,288.198,4173.0
2025-02-05 14:55:00,290.23,290.44,289.9,290.44,2658.0,288.2079,288.4165,287.8802,288.4165,2658.0
2025-02-05 15:00:00,290.31,290.51,290.16,290.36,5154.0,288.2874,288.486,288.1384,288.337,5154.0
2025-02-05 15:05:00,290.5,291.05,290.49,290.79,5862.0,288.4761,289.0222,288.4661,288.764,5862.0
2025-02-05 15:10:00,291.02,291.02,290.74,290.91,6001.0,288.9924,288.9924,288.7144,288.8832,6001.0
2025-02-05 15:15:00,290.75,290.76,290.46,290.47,2856.0,288.7243,288.7342,288.4363,288.4463,2856.0
2025-02-05 15:20:00,290.46,290.69,290.42,290.61,8257.0,288.4363,288.6647,288.3966,288.5853,8257.0
2025-02-05 15:25:00,290.47,290.63,290.43,290.46,1852.0,288.4463,288.6051,288.4065,288.4363,1852.0
2025-02-05 15:30:00,290.46,291.18,290.46,291.05,7382.0,288.4363,289.1513,288.4363,289.0222,7382.0
2025-02-05 15:35:00,291.05,291.27,290.7,290.76,10678.0,289.0222,289.2407,288.6747,288.7342,10678.0
2025-02-05 15:40:00,290.76,290.76,290.44,290.59,2675.0,288.7342,288.7342,288.4165,288.5654,2675.0
2025-02-05 15:45:00,290.59,291.2,290.16,290.16,10378.0,288.5654,289.1712,288.1384,288.1384,10378.0
2025-02-05 15:50:00,290.19,290.33,289.66,289.91,31831.0,288.1682,288.3072,287.6419,287.8902,31831.0
2025-02-05 15:55:00,289.94,290.85,289.94,290.54,89776.0,287.92,288.8236,287.92,288.5158,89776.0
2025-02-06 09:30:00,289.24,291.65,288.72,288.75,17056.0,287.2248,289.618,286.7085,286.7382,17056.0
2025-02-06 09:35:00,288.0,288.05,286.07,286.43,4496.0,285.9935,286.0431,284.0769,284.4344,4496.0
2025-02-06 09:40:00,286.12,287.11,285.31,285.41,26558.0,284.1266,285.1097,283.3222,283.4215,26558.0
2025-02-06 09:45:00,285.07,285.1,284.02,284.54,9966.0,283.0839,283.1137,282.0412,282.5576,9966.0
2025-02-06 09:50:00,284.35,284.67,283.11,283.87,10190.0,282.3689,282.6867,281.1375,281.8922,10190.0
2025-02-06 09:55:00,284.11,284.67,283.73,284.18,13528.0,282.1306,282.6867,281.7532,282.2001,13528.0
2025-02-06 10:00:00,284.18,285.26,283.94,285.04,6244.0,282.2001,283.2726,281.9618,283.0541,6244.0
2025-02-06 10:05:00,284.67,285.23,283.56,283.99,18221.0,282.6867,283.2428,281.5844,282.0114,18221.0
2025-02-06 10:10:00,283.75,285.3,283.3,284.94,25310.0,281.7731,283.3123,281.3262,282.9548,25310.0
2025-02-06 10:15:00,285.33,285.39,284.4,284.69,13241.0,283.3421,283.4017,282.4186,282.7065,13241.0
2025-02-06 10:20:00,284.69,285.54,284.66,284.77,14472.0,282.7065,283.5506,282.6767,282.786,14472.0
2025-02-06 10:25:00,284.94,286.12,284.68,285.41,25551.0,282.9548,284.1266,282.6966,283.4215,25551.0
2025-02-06 10:30:00,285.44,286.0,284.5,284.5,6572.0,283.4513,284.0074,282.5179,282.5179,6572.0
2025-02-06 10:35:00,284.41,284.76,283.52,284.25,4963.0,282.4285,282.776,281.5447,282.2696,4963.0
2025-02-06 10:40:00,284.88,284.88,283.99,284.66,2679.0,282.8952,282.8952,282.0114,282.6767,2679.0
2025-02-06 10:45:00,284.38,284.51,284.03,284.4,8243.0,282.3987,282.5278,282.0511,282.4186,8243.0
2025-02-06 10:50:00,284.75,284.75,284.04,284.04,7004.0,282.7661,282.7661,282.0611,282.0611,7004.0
2025-02-06 10:55:00,284.0,284.31,283.0,283.18,40248.0,282.0213,282.3292,281.0283,281.2071,40248.0
2025-02-06 11:00:00,283.57,284.29,283.24,284.29,5449.0,281.5943,282.3093,281.2666,282.3093,5449.0
2025-02-06 11:05:00,284.53,284.53,283.69,283.69,3519.0,282.5476,282.5476,281.7135,281.7135,3519.0
2025-02-06 11:10:00,283.62,283.98,283.28,283.56,12078.0,281.644,282.0015,281.3064,281.5844,12078.0
2025-02-06 11:15:00,283.26,283.58,282.61,283.07,6820.0,281.2865,281.6043,280.641,281.0978,6820.0
2025-02-06 11:20:00,283.23,283.53,282.75,283.13,3419.0,281.2567,281.5546,280.78,281.1574,3419.0
2025-02-06 11:25:00,283.13,283.45,282.61,283.13,4673.0,281.1574,281.4752,280.641,281.1574,4673.0
2025-02-06 11:30:00,283.15,283.61,282.76,282.96,18074.0,281.1773,281.6341,280.79,280.9886,18074.0
2025-02-06 11:35:00,282.97,282.97,282.01,282.06,9044.0,280.9985,280.9985,280.0452,280.0949,9044.0
2025-02-06 11:40:00,282.05,282.21,281.83,282.03,3277.0,280.0849,280.2438,279.8665,280.0651,3277.0
2025-02-06 11:45:00,282.19,282.19,281.69,281.69,1910.0,280.2239,280.2239,279.7274,279.7274,1910.0
2025-02-06 11:50:00,282.15,282.16,281.21,281.32,3628.0,280.1842,280.1942,279.2508,279.36,3628.0
2025-02-06 11:55:00,281.08,281.25,280.84,280.87,4104.0,279.1217,279.2905,278.8834,278.9131,4104.0
2025-02-06 12:00:00,280.82,280.94,279.75,279.79,9659.0,278.8635,278.9827,277.8009,277.8407,9659.0
2025-02-06 12:05:00,279.81,280.78,279.48,280.16,15604.0,277.8605,278.8238,277.5328,278.2081,15604.0
2025-02-06 12:10:00,280.35,280.45,280.14,280.29,6176.0,278.3968,278.4961,278.1882,278.3372,6176.0
2025-02-06 12:15:00,280.33,280.94,280.14,280.15,33235.0,278.3769,278.9827,278.1882,278.1982,33235.0
2025-02-06 12:20:00,280.26,281.26,280.26,280.78,16866.0,278.3074,279.3004,278.3074,278.8238,16866.0
2025-02-06 12:25:00,280.78,281.37,280.62,281.19,22784.0,278.8238,279.4097,278.6649,279.2309,22784.0
2025-02-06 12:30:00,281.29,281.5,281.07,281.43,9944.0,279.3302,279.5388,279.1118,279.4692,9944.0
2025-02-06 12:35:00,281.43,281.97,281.09,281.39,16653.0,279.4692,280.0055,279.1316,279.4295,16653.0
2025-02-06 12:40:00,281.25,281.51,281.22,281.45,4907.0,279.2905,279.5487,279.2607,279.4891,4907.0
2025-02-06 12:45:00,281.45,281.94,281.41,281.47,6009.0,279.4891,279.9757,279.4494,279.509,6009.0
2025-02-06 12:50:00,281.37,281.94,281.37,281.5,2717.0,279.4097,279.9757,279.4097,279.5388,2717.0
2025-02-06 12:55:00,281.44,281.74,281.26,281.6,5905.0,279.4792,279.7771,279.3004,279.6381,5905.0
2025-02-06 13:00:00,281.42,281.52,280.97,281.05,5497.0,279.4593,279.5586,279.0124,279.0919,5497.0
2025-02-06 13:05:00,280.98,281.04,280.67,280.78,4358.0,279.0224,279.082,278.7145,278.8238,4358.0
2025-02-06 13:10:00,280.76,280.77,280.27,280.27,3177.0,278.8039,278.8138,278.3173,278.3173,3177.0
2025-02-06 13:15:00,280.67,280.67,280.0,280.32,8673.0,278.7145,278.7145,278.0492,278.367,8673.0
2025-02-06 13:20:00,280.24,280.47,279.8,279.84,5779.0,278.2875,278.5159,277.8506,277.8903,5779.0
2025-02-06 13:25:00,279.98,279.98,279.72,279.81,3143.0,278.0293,278.0293,277.7712,277.8605,3143.0
2025-02-06 13:30:00,279.81,280.16,279.69,279.69,14083.0,277.8605,278.2081,277.7414,277.7414,14083.0
2025-02-06 13:35:00,279.67,279.67,279.01,279.23,6006.0,277.7215,277.7215,277.0661,277.2846,6006.0
2025-02-06 13:40:00,279.14,279.18,278.99,279.04,4682.0,277.1952,277.2349,277.0462,277.0959,4682.0
2025-02-06 13:45:00,279.02,279.02,278.35,278.56,3948.0,277.076,277.076,276.4107,276.6192,3948.0
2025-02-06 13:50:00,278.3,278.47,278.06,278.21,8776.0,276.3611,276.5299,276.1227,276.2717,8776.0
2025-02-06 13:55:00,278.21,278.49,278.16,278.29,5680.0,276.2717,276.5497,276.222,276.3511,5680.0
2025-02-06 14:00:00,278.19,278.89,278.19,278.82,6964.0,276.2518,276.9469,276.2518,276.8774,6964.0
2025-02-06 14:05:00,278.83,278.83,278.44,278.44,2104.0,276.8874,276.8874,276.5001,276.5001,2104.0
2025-02-06 14:10:00,278.35,278.43,277.96,277.96,2912.0,276.4107,276.4901,276.0234,276.0234,2912.0
2025-02-06 14:15:00,277.99,278.47,277.91,278.31,2728.0,276.0532,276.5299,275.9738,276.371,2728.0
2025-02-06 14:20:00,278.0,278.32,277.99,278.04,3987.0,276.0631,276.3809,276.0532,276.1029,3987.0
2025-02-06 14:25:00,278.17,278.17,277.73,278.02,3874.0,276.232,276.232,275.795,276.083,3874.0
2025-02-06 14:30:00,278.02,278.08,277.38,277.38,6416.0,276.083,276.1426,275.4475,275.4475,6416.0
2025-02-06 14:35:00,277.38,278.14,277.34,278.03,4125.0,275.4475,276.2022,275.4077,276.0929,4125.0
2025-02-06 14:40:00,278.03,278.03,277.6,277.63,3270.0,276.0929,276.0929,275.6659,275.6957,3270.0
2025-02-06 14:45:00,277.56,278.37,277.54,278.11,3880.0,275.6262,276.4306,275.6063,276.1724,3880.0
2025-02-06 14:50:00,278.12,278.73,278.09,278.72,8083.0,276.1823,276.7881,276.1525,276.7781,8083.0
2025-02-06 14:55:00,278.86,278.86,278.26,278.31,3464.0,276.9171,276.9171,276.3213,276.371,3464.0
2025-02-06 15:00:00,278.21,278.69,278.1,278.65,4582.0,276.2717,276.7483,276.1624,276.7086,4582.0
2025-02-06 15:05:00,278.67,279.5,278.66,279.24,13561.0,276.7285,277.5527,276.7185,277.2945,13561.0
2025-02-06 15:10:00,279.24,279.25,278.99,279.09,5483.0,277.2945,277.3044,277.0462,277.1455,5483.0
2025-02-06 15:15:00,279.19,279.46,278.68,278.68,8412.0,277.2448,277.513,276.7384,276.7384,8412.0
2025-02-06 15:20:00,278.64,278.7,278.43,278.52,3583.0,276.6987,276.7583,276.4901,276.5795,3583.0
2025-02-06 15:25:00,278.52,278.52,278.41,278.45,4652.0,276.5795,276.5795,276.4703,276.51,4652.0
2025-02-06 15:30:00,278.51,278.71,278.39,278.41,8484.0,276.5696,276.7682,276.4504,276.4703,8484.0
2025-02-06 15:35:00,278.5,278.88,278.24,278.59,15773.0,276.5597,276.937,276.3015,276.649,15773.0
2025-02-06 15:40:00,278.32,278.44,277.68,277.82,12432.0,276.3809,276.5001,275.7454,275.8844,12432.0
2025-02-06 15:45:00,277.68,279.05,277.68,278.42,31029.0,275.7454,277.1058,275.7454,276.4802,31029.0
2025-02-06 15:50:00,278.73,280.24,278.7,280.04,29506.0,276.7881,278.2875,276.7583,278.0889,29506.0
2025-02-06 15:55:00,280.19,280.41,279.37,279.72,66183.0,278.2379,278.4563,277.4236,277.7712,66183.0
2025-02-07 09:30:00,279.58,280.0,277.65,279.03,9578.0,277.6321,278.0492,275.7156,277.086,9578.0
2025-02-07 09:35:00,278.69,279.78,278.04,279.78,4400.0,276.7483,277.8307,276.1029,277.8307,4400.0
2025-02-07 09:40:00,279.58,279.89,278.88,279.44,10432.0,277.6321,277.94,276.937,277.4931,10432.0
2025-02-07 09:45:00,279.58,280.2,277.85,277.85,8815.0,277.6321,278.2478,275.9142,275.9142,8815.0
2025-02-07 09:50:00,278.04,278.2,276.0,277.34,36024.0,276.1029,276.2617,274.0771,275.4077,36024.0
2025-02-07 09:55:00,277.58,278.87,277.58,278.3,8755.0,275.6461,276.9271,275.6461,276.3611,8755.0
2025-02-07 10:00:00,277.82,279.86,276.9,279.78,5372.0,275.8844,277.9102,274.9708,277.8307,5372.0
2025-02-07 10:05:00,279.78,280.47,278.44,278.84,10007.0,277.8307,278.5159,276.5001,276.8973,10007.0
2025-02-07 10:10:00,279.28,279.78,278.58,279.31,4506.0,277.3342,277.8307,276.6391,277.364,4506.0
2025-02-07 10:15:00,278.93,280.96,278.87,280.96,5601.0,276.9867,279.0025,276.9271,279.0025,5601.0
2025-02-07 10:20:00,280.51,281.54,280.2,280.59,8172.0,278.5557,279.5785,278.2478,278.6351,8172.0
2025-02-07 10:25:00,280.29,281.25,280.08,280.2,5747.0,278.3372,279.2905,278.1286,278.2478,5747.0
2025-02-07 10:30:00,280.16,280.55,279.85,280.06,8045.0,278.2081,278.5954,277.9003,278.1088,8045.0
2025-02-07 10:35:00,280.32,280.63,280.13,280.45,2625.0,278.367,278.6748,278.1783,278.4961,2625.0
2025-02-07 10:40:00,280.46,280.46,278.88,278.91,2900.0,278.506,278.506,276.937,276.9668,2900.0
2025-02-07 10:45:00,278.71,278.83,277.68,277.68,7457.0,276.7682,276.8874,275.7454,275.7454,7457.0
2025-02-07 10:50:00,277.98,278.23,276.44,276.84,6405.0,276.0433,276.2915,274.514,274.9112,6405.0
2025-02-07 10:55:00,277.0,277.54,276.83,277.32,13202.0,275.0701,275.6063,274.9013,275.3879,13202.0
2025-02-07 11:00:00,277.18,278.24,277.18,277.71,5530.0,275.2489,276.3015,275.2489,275.7752,5530.0
2025-02-07 11:05:00,277.68,279.44,277.61,278.82,5645.0,275.7454,277.4931,275.6759,276.8774,5645.0
2025-02-07 11:10:00,278.53,279.2,278.36,278.47,4034.0,276.5894,277.2548,276.4206,276.5299,4034.0
2025-02-07 11:15:00,278.64,279.15,278.53,279.15,2100.0,276.6987,277.2051,276.5894,277.2051,2100.0
2025-02-07 11:20:00,279.15,279.17,277.85,277.85,4825.0,277.2051,277.225,275.9142,275.9142,4825.0
2025-02-07 11:25:00,278.23,278.37,277.64,277.66,2390.0,276.2915,276.4306,275.7056,275.7255,2390.0
2025-02-07 11:30:00,277.64,279.24,277.61,279.24,4361.0,275.7056,277.2945,275.6759,277.2945,4361.0
2025-02-07 11:35:00,278.86,278.86,278.37,278.63,1800.0,276.9171,276.9171,276.4306,276.6888,1800.0
2025-02-07 11:40:00,278.6,278.7,277.94,278.16,7500.0,276.659,276.7583,276.0036,276.222,7500.0
2025-02-07 11:45:00,278.16,278.44,277.7,277.88,4167.0,276.222,276.5001,275.7652,275.944,4167.0
2025-02-07 11:50:00,277.81,278.81,277.73,277.73,5320.0,275.8745,276.8675,275.795,275.795,5320.0
2025-02-07 11:55:00,277.79,278.73,277.73,278.12,6275.0,275.8546,276.7881,275.795,276.1823,6275.0
2025-02-07 12:00:00,278.13,278.55,277.76,278.54,2632.0,276.1922,276.6093,275.8248,276.5994,2632.0
2025-02-07 12:05:00,278.25,278.42,277.98,278.39,2532.0,276.3114,276.4802,276.0433,276.4504,2532.0
2025-02-07 12:10:00,278.22,278.38,277.93,278.36,2873.0,276.2816,276.4405,275.9936,276.4206,2873.0
2025-02-07 12:15:00,278.31,278.53,277.97,278.53,6187.0,276.371,276.5894,276.0333,276.5894,6187.0
2025-02-07 12:20:00,278.53,279.33,278.38,279.32,6390.0,276.5894,277.3839,276.4405,277.3739,6390.0
2025-02-07 12:25:00,279.07,279.27,278.53,278.75,3740.0,277.1257,277.3243,276.5894,276.8079,3740.0
2025-02-07 12:30:00,278.55,278.88,278.5,278.75,4883.0,276.6093,276.937,276.5597,276.8079,4883.0
2025-02-07 12:35:00,278.89,279.3,278.49,279.0,4523.0,276.9469,277.3541,276.5497,277.0562,4523.0
2025-02-07 12:40:00,278.73,278.74,278.32,278.47,3926.0,276.7881,276.798,276.3809,276.5299,3926.0
2025-02-07 12:45:00,278.58,278.68,278.29,278.47,4590.0,276.6391,276.7384,276.3511,276.5299,4590.0
2025-02-07 12:50:00,278.47,278.99,278.47,278.6,7597.0,276.5299,277.0462,276.5299,276.659,7597.0
2025-02-07 12:55:00,278.72,278.9,278.58,278.9,1405.0,276.7781,276.9569,276.6391,276.9569,1405.0
2025-02-07 13:00:00,278.61,278.91,278.3,278.91,4447.0,276.6689,276.9668,276.3611,276.9668,4447.0
2025-02-07 13:05:00,278.87,279.32,278.79,278.79,6755.0,276.9271,277.3739,276.8476,276.8476,6755.0
2025-02-07 13:10:00,278.72,278.9,278.63,278.8,4047.0,276.7781,276.9569,276.6888,276.8576,4047.0
2025-02-07 13:15:00,278.8,279.15,278.76,278.76,3750.0,276.8576,277.2051,276.8178,276.8178,3750.0
2025-02-07 13:20:00,278.8,278.81,277.9,277.9,4300.0,276.8576,276.8675,275.9638,275.9638,4300.0
2025-02-07 13:25:00,277.97,277.97,277.69,277.69,2558.0,276.0333,276.0333,275.7553,275.7553,2558.0
2025-02-07 13:30:00,277.68,278.21,277.61,278.21,4376.0,275.7454,276.2717,275.6759,276.2717,4376.0
2025-02-07 13:35:00,278.31,278.46,278.05,278.06,1519.0,276.371,276.5199,276.1128,276.1227,1519.0
2025-02-07 13:40:00,278.14,278.14,277.46,277.46,3690.0,276.2022,276.2022,275.5269,275.5269,3690.0
2025-02-07 13:45:00,277.89,277.9,277.29,277.29,1309.0,275.9539,275.9638,275.3581,275.3581,1309.0
2025-02-07 13:50:00,277.59,278.14,277.48,277.96,3426.0,275.656,276.2022,275.5468,276.0234,3426.0
2025-02-07 13:55:00,277.79,278.19,277.18,277.18,2809.0,275.8546,276.2518,275.2489,275.2489,2809.0
2025-02-07 14:00:00,277.18,277.38,277.09,277.17,2431.0,275.2489,275.4475,275.1595,275.2389,2431.0
2025-02-07 14:05:00,277.08,277.29,276.93,276.93,2882.0,275.1496,275.3581,275.0006,275.0006,2882.0
2025-02-07 14:10:00,277.16,277.16,276.8,276.8,8029.0,275.229,275.229,274.8715,274.8715,8029.0
2025-02-07 14:15:00,276.8,276.84,276.5,276.72,3986.0,274.8715,274.9112,274.5736,274.7921,3986.0
2025-02-07 14:20:00,276.55,276.86,276.51,276.52,4054.0,274.6232,274.9311,274.5835,274.5935,4054.0
2025-02-07 14:25:00,276.72,276.94,276.5,276.5,3291.0,274.7921,275.0105,274.5736,274.5736,3291.0
2025-02-07 14:30:00,276.5,276.5,276.0,276.0,5324.0,274.5736,274.5736,274.0771,274.0771,5324.0
2025-02-07 14:35:00,275.98,276.37,275.98,276.23,2829.0,274.0572,274.4445,274.0572,274.3055,2829.0
2025-02-07 14:40:00,276.23,276.44,276.11,276.11,2209.0,274.3055,274.514,274.1863,274.1863,2209.0
2025-02-07 14:45:00,276.05,276.22,275.98,276.2,2252.0,274.1267,274.2955,274.0572,274.2757,2252.0
2025-02-07 14:50:00,276.21,276.75,276.2,276.52,4926.0,274.2856,274.8218,274.2757,274.5935,4926.0
2025-02-07 14:55:00,276.47,276.64,276.04,276.04,2735.0,274.5438,274.7126,274.1168,274.1168,2735.0
2025-02-07 15:00:00,275.99,276.4,275.94,276.35,3025.0,274.0671,274.4743,274.0175,274.4246,3025.0
2025-02-07 15:05:00,276.05,276.27,275.81,275.81,2954.0,274.1267,274.3452,273.8884,273.8884,2954.0
2025-02-07 15:10:00,275.77,275.8,275.55,275.69,1948.0,273.8487,273.8785,273.6302,273.7692,1948.0
2025-02-07 15:15:00,276.0,276.08,275.78,275.86,3046.0,274.0771,274.1565,273.8586,273.9381,3046.0
2025-02-07 15:20:00,275.88,276.08,275.79,275.79,4718.0,273.9579,274.1565,273.8685,273.8685,4718.0
2025-02-07 15:25:00,275.8,275.8,275.65,275.65,1119.0,273.8785,273.8785,273.7295,273.7295,1119.0
2025-02-07 15:30:00,275.63,276.16,275.53,276.03,4771.0,273.7097,274.236,273.6103,274.1069,4771.0
2025-02-07 15:35:00,276.03,276.03,275.03,275.06,11780.0,274.1069,274.1069,273.1138,273.1436,11780.0
2025-02-07 15:40:00,275.09,275.63,274.99,274.99,11349.0,273.1734,273.7097,273.0741,273.0741,11349.0
2025-02-07 15:45:00,274.98,275.23,274.91,275.12,7061.0,273.0642,273.3124,272.9947,273.2032,7061.0
2025-02-07 15:50:00,275.3,275.3,274.43,274.97,12922.0,273.382,273.382,272.518,273.0543,12922.0
2025-02-07 15:55:00,274.7,274.87,273.21,274.33,92262.0,272.7861,272.9549,271.3065,272.4187,92262.0
2025-02-10 09:30:00,272.74,272.74,263.05,265.11,103454.0,270.8398,270.8398,261.2173,263.2629,103454.0
2025-02-10 09:35:00,264.06,266.02,261.62,261.98,92677.0,262.2203,264.1666,259.7973,260.1548,92677.0
2025-02-10 09:40:00,261.92,263.95,261.14,261.83,50317.0,260.0952,262.111,259.3206,260.0058,50317.0
2025-02-10 09:45:00,261.0,263.19,260.04,260.04,43525.0,259.1816,261.3563,258.2283,258.2283,43525.0
2025-02-10 09:50:00,260.2,262.49,259.96,260.0,48602.0,258.3872,260.6612,258.1488,258.1885,48602.0
2025-02-10 09:55:00,260.0,260.83,259.07,260.65,40583.0,258.1885,259.0128,257.265,258.834,40583.0
2025-02-10 10:00:00,260.66,263.6,260.64,263.1,84500.0,258.844,261.7635,258.8241,261.267,84500.0
2025-02-10 10:05:00,263.44,264.62,261.5,264.21,62217.0,261.6046,262.7764,259.6781,262.3692,62217.0
2025-02-10 10:10:00,264.12,265.91,264.12,265.35,46723.0,262.2798,264.0574,262.2798,263.5013,46723.0
2025-02-10 10:15:00,265.07,265.11,263.67,264.24,34120.0,263.2232,263.2629,261.833,262.399,34120.0
2025-02-10 10:20:00,263.6,263.91,262.84,263.75,38786.0,261.7635,262.0713,261.0088,261.9124,38786.0
2025-02-10 10:25:00,263.76,264.23,263.46,263.88,34474.0,261.9224,262.3891,261.6244,262.0415,34474.0
2025-02-10 10:30:00,263.88,265.06,263.8,264.6,14212.0,262.0415,263.2133,261.9621,262.7565,14212.0
2025-02-10 10:35:00,264.35,264.63,263.93,264.42,9131.0,262.5082,262.7863,262.0912,262.5778,9131.0
2025-02-10 10:40:00,264.85,265.02,264.49,264.63,9212.0,263.0048,263.1736,262.6473,262.7863,9212.0
2025-02-10 10:45:00,264.63,266.0,264.37,265.73,18922.0,262.7863,264.1467,262.5281,263.8786,18922.0
2025-02-10 10:50:00,265.44,265.94,265.16,265.72,6933.0,263.5906,264.0872,263.3126,263.8687,6933.0
2025-02-10 10:55:00,265.72,266.57,265.48,265.55,12653.0,263.8687,264.7128,263.6304,263.6999,12653.0
2025-02-10 11:00:00,265.92,266.13,265.36,265.74,3471.0,264.0673,264.2758,263.5112,263.8886,3471.0
2025-02-10 11:05:00,265.88,265.99,265.34,265.34,9459.0,264.0276,264.1368,263.4913,263.4913,9459.0
2025-02-10 11:10:00,265.3,265.56,264.81,265.15,5551.0,263.4516,263.7098,262.965,263.3027,5551.0
2025-02-10 11:15:00,264.86,266.21,264.86,266.07,13024.0,263.0147,264.3553,263.0147,264.2163,13024.0
2025-02-10 11:20:00,266.29,267.0,266.15,266.38,7293.0,264.4347,265.1398,264.2957,264.5241,7293.0
2025-02-10 11:25:00,266.31,266.71,266.05,266.08,8614.0,264.4546,264.8518,264.1964,264.2262,8614.0
2025-02-10 11:30:00,266.45,266.45,265.96,266.06,9607.0,264.5936,264.5936,264.107,264.2063,9607.0
2025-02-10 11:35:00,266.22,266.59,266.09,266.59,5544.0,264.3652,264.7326,264.2361,264.7326,5544.0
2025-02-10 11:40:00,266.35,267.2,266.34,266.99,10923.0,264.4943,265.3384,264.4844,265.1298,10923.0
2025-02-10 11:45:00,267.32,267.99,266.83,267.45,8964.0,265.4575,266.1229,264.971,265.5866,8964.0
2025-02-10 11:50:00,267.32,267.67,267.07,267.08,5520.0,265.4575,265.8051,265.2093,265.2192,5520.0
2025-02-10 11:55:00,267.13,267.9,266.96,267.4,12780.0,265.2689,266.0335,265.1001,265.537,12780.0
2025-02-10 12:00:00,267.33,267.77,267.14,267.44,3710.0,265.4675,265.9044,265.2788,265.5767,3710.0
2025-02-10 12:05:00,267.31,268.3,267.31,268.06,12670.0,265.4476,266.4307,265.4476,266.1924,12670.0
2025-02-10 12:10:00,267.97,268.24,267.67,267.99,6671.0,266.103,266.3711,265.8051,266.1229,6671.0
2025-02-10 12:15:00,267.78,268.29,267.71,268.13,5006.0,265.9143,266.4208,265.8448,266.2619,5006.0
2025-02-10 12:20:00,268.09,268.77,267.9,268.68,5549.0,266.2222,266.8974,266.0335,266.8081,5549.0
2025-02-10 12:25:00,268.79,269.22,268.62,268.71,12422.0,266.9173,267.3443,266.7485,266.8379,12422.0
2025-02-10 12:30:00,268.87,269.9,268.85,269.38,6381.0,266.9968,268.0196,266.9769,267.5032,6381.0
2025-02-10 12:35:00,269.37,269.85,269.2,269.2,12394.0,267.4933,267.9699,267.3245,267.3245,12394.0
2025-02-10 12:40:00,269.4,269.46,269.01,269.21,4039.0,267.5231,267.5826,267.1358,267.3344,4039.0
2025-02-10 12:45:00,269.21,269.66,268.77,268.77,11611.0,267.3344,267.7812,266.8974,266.8974,11611.0
2025-02-10 12:50:00,268.76,268.77,268.41,268.45,4093.0,266.8875,266.8974,266.54,266.5797,4093.0
2025-02-10 12:55:00,268.75,268.96,268.32,268.4,6307.0,266.8776,267.0861,266.4506,266.53,6307.0
2025-02-10 13:00:00,268.46,268.64,268.22,268.22,9611.0,266.5896,266.7684,266.3513,266.3513,9611.0
2025-02-10 13:05:00,268.18,268.23,267.88,267.91,3737.0,266.3116,266.3612,266.0136,266.0434,3737.0
2025-02-10 13:10:00,268.08,268.59,267.93,268.55,13954.0,266.2123,266.7187,266.0633,266.679,13954.0
2025-02-10 13:15:00,268.65,269.26,268.3,269.1,30099.0,266.7783,267.384,266.4307,267.2251,30099.0
2025-02-10 13:20:00,269.13,269.62,268.99,269.2,13485.0,267.2549,267.7415,267.1159,267.3245,13485.0
2025-02-10 13:25:00,269.19,269.35,268.28,268.31,8778.0,267.3145,267.4734,266.4109,266.4407,8778.0
2025-02-10 13:30:00,268.34,268.34,267.68,267.82,14294.0,266.4704,266.4704,265.815,265.9541,14294.0
2025-02-10 13:35:00,267.98,267.99,267.14,267.53,13005.0,266.113,266.1229,265.2788,265.6661,13005.0
2025-02-10 13:40:00,267.35,267.38,267.09,267.18,3752.0,265.4873,265.5171,265.2292,265.3185,3752.0
2025-02-10 13:45:00,267.25,267.84,267.12,267.68,11820.0,265.388,265.9739,265.2589,265.815,11820.0
2025-02-10 13:50:00,267.69,268.29,267.46,268.06,7705.0,265.825,266.4208,265.5966,266.1924,7705.0
2025-02-10 13:55:00,268.04,268.16,267.49,267.53,10252.0,266.1725,266.2917,265.6264,265.6661,10252.0
2025-02-10 14:00:00,267.92,267.92,267.26,267.4,3861.0,266.0534,266.0534,265.398,265.537,3861.0
2025-02-10 14:05:00,267.48,267.54,267.04,267.48,9934.0,265.6164,265.676,265.1795,265.6164,9934.0
2025-02-10 14:10:00,267.29,267.96,267.27,267.88,7856.0,265.4278,266.0931,265.4079,266.0136,7856.0
2025-02-10 14:15:00,267.73,267.73,267.2,267.2,5300.0,265.8647,265.8647,265.3384,265.3384,5300.0
2025-02-10 14:20:00,267.22,267.54,266.74,266.74,10504.0,265.3582,265.676,264.8816,264.8816,10504.0
2025-02-10 14:25:00,266.75,266.77,266.41,266.69,10063.0,264.8915,264.9114,264.5539,264.8319,10063.0
2025-02-10 14:30:00,266.87,266.97,266.54,266.58,7465.0,265.0107,265.11,264.683,264.7227,7465.0
2025-02-10 14:35:00,266.61,267.43,266.34,267.41,12991.0,264.7525,265.5668,264.4844,265.5469,12991.0
2025-02-10 14:40:00,267.24,267.86,267.13,267.56,6571.0,265.3781,265.9938,265.2689,265.6959,6571.0
2025-02-10 14:45:00,267.55,268.29,267.3,267.55,11852.0,265.6859,266.4208,265.4377,265.6859,11852.0
2025-02-10 14:50:00,267.54,267.55,266.95,266.95,9772.0,265.676,265.6859,265.0901,265.0901,9772.0
2025-02-10 14:55:00,266.95,267.24,266.59,267.17,46949.0,265.0901,265.3781,264.7326,265.3086,46949.0
2025-02-10 15:00:00,267.02,267.03,266.48,266.6,12248.0,265.1596,265.1696,264.6234,264.7426,12248.0
2025-02-10 15:05:00,266.73,267.11,266.7,266.86,9893.0,264.8717,265.249,264.8419,265.0008,9893.0
2025-02-10 15:10:00,266.92,269.0,266.92,268.04,43638.0,265.0603,267.1258,265.0603,266.1725,43638.0
2025-02-10 15:15:00,267.96,269.07,267.71,268.63,16582.0,266.0931,267.1954,265.8448,266.7584,16582.0
2025-02-10 15:20:00,268.22,268.71,268.01,268.22,15102.0,266.3513,266.8379,266.1427,266.3513,15102.0
2025-02-10 15:25:00,268.16,268.18,267.45,267.54,7394.0,266.2917,266.3116,265.5866,265.676,7394.0
2025-02-10 15:30:00,267.62,267.91,267.3,267.87,16573.0,265.7555,266.0434,265.4377,266.0037,16573.0
2025-02-10 15:35:00,267.87,267.87,266.98,267.51,19196.0,266.0037,266.0037,265.1199,265.6462,19196.0
2025-02-10 15:40:00,267.62,267.62,266.74,267.15,30918.0,265.7555,265.7555,264.8816,265.2887,30918.0
2025-02-10 15:45:00,267.21,267.43,266.64,267.14,35805.0,265.3483,265.5668,264.7823,265.2788,35805.0
2025-02-10 15:50:00,267.3,267.66,266.6,266.65,65549.0,265.4377,265.7952,264.7426,264.7922,65549.0
2025-02-10 15:55:00,266.57,267.23,266.53,266.7,155947.0,264.7128,265.3682,264.6731,264.8419,155947.0
2025-02-11 09:30:00,273.63,273.63,268.69,271.17,86754.0,271.7236,271.7236,266.818,269.2807,86754.0
2025-02-11 09:35:00,271.17,272.0,263.53,265.28,56537.0,269.2807,270.1049,261.694,263.4318,56537.0
2025-02-11 09:40:00,265.76,266.04,261.01,262.23,43557.0,263.9084,264.1865,259.1915,260.403,43557.0
2025-02-11 09:45:00,262.62,267.2,262.11,266.0,20714.0,260.7903,265.3384,260.2838,264.1467,20714.0
2025-02-11 09:50:00,265.3,266.78,263.0,263.98,31931.0,263.4516,264.9213,261.1676,262.1408,31931.0
2025-02-11 09:55:00,263.75,265.58,263.05,264.82,22736.0,261.9124,263.7297,261.2173,262.975,22736.0
2025-02-11 10:00:00,264.67,267.47,264.1,265.82,17461.0,262.826,265.6065,262.26,263.968,17461.0
2025-02-11 10:05:00,265.91,266.37,261.52,262.17,33480.0,264.0574,264.5142,259.698,260.3434,33480.0
2025-02-11 10:10:00,262.46,263.38,261.5,261.5,20924.0,260.6314,261.545,259.6781,259.6781,20924.0
2025-02-11 10:15:00,261.85,262.09,259.88,260.85,23507.0,260.0257,260.264,258.0694,259.0326,23507.0
2025-02-11 10:20:00,260.52,260.85,258.62,259.04,30797.0,258.7049,259.0326,256.8182,257.2352,30797.0
2025-02-11 10:25:00,259.06,259.42,257.57,258.48,24038.0,257.2551,257.6126,255.7755,256.6791,24038.0
2025-02-11 10:30:00,258.5,259.04,257.07,257.79,19240.0,256.699,257.2352,255.279,255.9939,19240.0
2025-02-11 10:35:00,257.7,259.37,257.66,258.87,17607.0,255.9046,257.5629,255.8649,257.0664,17607.0
2025-02-11 10:40:00,258.97,260.0,257.37,257.37,35154.0,257.1657,258.1885,255.5769,255.5769,35154.0
2025-02-11 10:45:00,257.75,257.75,256.28,256.48,22954.0,255.9542,255.9542,254.4945,254.6931,22954.0
2025-02-11 10:50:00,256.43,256.5,255.13,255.18,18508.0,254.6434,254.7129,253.3525,253.4021,18508.0
2025-02-11 10:55:00,255.2,255.88,253.01,253.18,25722.0,253.422,254.0973,251.2472,251.4161,25722.0
2025-02-11 11:00:00,253.42,254.15,252.0,252.0,31797.0,251.6544,252.3793,250.2443,250.2443,31797.0
2025-02-11 11:05:00,252.26,252.97,251.54,252.5,37686.0,250.5025,251.2075,249.7875,250.7408,37686.0
2025-02-11 11:10:00,252.76,253.53,251.69,252.36,30105.0,250.999,251.7636,249.9364,250.6018,30105.0
2025-02-11 11:15:00,252.15,252.38,250.29,250.31,52880.0,250.3932,250.6216,248.5462,248.5661,52880.0
2025-02-11 11:20:00,250.3,252.6,250.0,252.59,54970.0,248.5561,250.8401,248.2582,250.8302,54970.0
2025-02-11 11:25:00,252.69,255.01,252.69,253.88,33637.0,250.9295,253.2333,250.9295,252.1112,33637.0
2025-02-11 11:30:00,253.43,254.1,252.91,253.48,16827.0,251.6643,252.3297,251.1479,251.714,16827.0
2025-02-11 11:35:00,253.55,254.07,251.83,253.4,31118.0,251.7835,252.2999,250.0755,251.6345,31118.0
2025-02-11 11:40:00,253.28,255.27,252.62,255.26,14981.0,251.5154,253.4915,250.86,253.4816,14981.0
2025-02-11 11:45:00,255.02,255.5,254.04,255.16,16712.0,253.2432,253.7199,252.2701,253.3823,16712.0
2025-02-11 11:50:00,254.84,254.84,252.72,252.72,24913.0,253.0645,253.0645,250.9593,250.9593,24913.0
2025-02-11 11:55:00,252.64,253.3,252.21,252.68,10901.0,250.8798,251.5352,250.4528,250.9195,10901.0
2025-02-11 12:00:00,252.72,253.05,251.47,251.75,28906.0,250.9593,251.287,249.718,249.996,28906.0
2025-02-11 12:05:00,251.75,251.75,250.85,251.04,23578.0,249.996,249.996,249.1023,249.291,23578.0
2025-02-11 12:10:00,251.0,251.0,249.83,250.21,53361.0,249.2513,249.2513,248.0894,248.4668,53361.0
2025-02-11 12:15:00,250.21,250.55,249.9,250.21,31732.0,248.4668,248.8044,248.1589,248.4668,31732.0
2025-02-11 12:20:00,250.12,250.66,248.7,249.55,34486.0,248.3774,248.9136,246.9673,247.8114,34486.0
2025-02-11 12:25:00,249.56,249.84,248.8,248.8,14630.0,247.8213,248.0993,247.0666,247.0666,14630.0
2025-02-11 12:30:00,249.19,250.07,248.03,248.11,38818.0,247.4539,248.3277,246.3019,246.3814,38818.0
2025-02-11 12:35:00,248.08,248.76,247.67,247.85,25546.0,246.3516,247.0269,245.9445,246.1232,25546.0
2025-02-11 12:40:00,247.82,249.15,247.78,248.31,29892.0,246.0934,247.4141,246.0537,246.58,29892.0
2025-02-11 12:45:00,248.4,248.84,247.51,248.18,17522.0,246.6694,247.1063,245.7856,246.4509,17522.0
2025-02-11 12:50:00,248.25,248.76,247.7,248.2,15149.0,246.5204,247.0269,245.9742,246.4708,15149.0
2025-02-11 12:55:00,248.38,248.65,247.82,247.82,10139.0,246.6495,246.9176,246.0934,246.0934,10139.0
2025-02-11 13:00:00,247.9,248.2,247.52,247.68,12392.0,246.1729,246.4708,245.7955,245.9544,12392.0
2025-02-11 13:05:00,247.81,248.41,247.44,247.97,16134.0,246.0835,246.6793,245.7161,246.2424,16134.0
2025-02-11 13:10:00,248.02,248.16,247.32,247.78,23615.0,246.292,246.431,245.5969,246.0537,23615.0
2025-02-11 13:15:00,247.5,247.83,247.0,247.4,19102.0,245.7756,246.1033,245.2791,245.6763,19102.0
2025-02-11 13:20:00,247.2,247.21,246.25,246.98,20003.0,245.4777,245.4877,244.5343,245.2593,20003.0
2025-02-11 13:25:00,247.07,247.47,246.55,246.76,44538.0,245.3486,245.7458,244.8323,245.0408,44538.0
2025-02-11 13:30:00,246.67,246.67,246.1,246.16,17162.0,244.9514,244.9514,244.3854,244.445,17162.0
2025-02-11 13:35:00,246.08,246.5,245.49,245.99,25995.0,244.3655,244.7826,243.7796,244.2762,25995.0
2025-02-11 13:40:00,245.74,246.69,245.63,246.46,10778.0,244.0279,244.9713,243.9187,244.7429,10778.0
2025-02-11 13:45:00,246.2,246.48,245.87,246.12,10976.0,244.4847,244.7627,244.157,244.4053,10976.0
2025-02-11 13:50:00,246.53,246.81,244.5,245.31,32936.0,244.8124,245.0904,242.7965,243.6009,32936.0
2025-02-11 13:55:00,245.17,245.63,245.11,245.48,17197.0,243.4619,243.9187,243.4023,243.7697,17197.0
2025-02-11 14:00:00,245.42,245.55,244.03,244.5,28961.0,243.7101,243.8392,242.3298,242.7965,28961.0
2025-02-11 14:05:00,244.48,245.19,244.29,245.0,22452.0,242.7767,243.4817,242.588,243.2931,22452.0
2025-02-11 14:10:00,245.02,245.34,244.69,244.8,27519.0,243.3129,243.6307,242.9852,243.0944,27519.0
2025-02-11 14:15:00,244.67,244.83,243.91,244.02,11805.0,242.9654,243.1242,242.2106,242.3199,11805.0
2025-02-11 14:20:00,243.9,244.21,243.4,244.06,11913.0,242.2007,242.5086,241.7042,242.3596,11913.0
2025-02-11 14:25:00,244.03,244.39,243.3,243.45,20184.0,242.3298,242.6873,241.6049,241.7539,20184.0
2025-02-11 14:30:00,243.45,243.71,243.09,243.25,20080.0,241.7539,242.012,241.3964,241.5552,20080.0
2025-02-11 14:35:00,243.3,243.62,242.86,243.11,28177.0,241.6049,241.9227,241.168,241.4162,28177.0
2025-02-11 14:40:00,243.0,243.25,242.75,242.96,30543.0,241.307,241.5552,241.0587,241.2673,30543.0
2025-02-11 14:45:00,243.08,244.25,242.95,243.88,29097.0,241.3864,242.5483,241.2573,242.1809,29097.0
2025-02-11 14:50:00,243.89,245.2,243.39,245.06,41323.0,242.1908,243.4917,241.6943,243.3526,41323.0
2025-02-11 14:55:00,245.03,246.86,245.03,246.26,23916.0,243.3228,245.1401,243.3228,244.5443,23916.0
2025-02-11 15:00:00,246.18,248.52,246.12,248.38,33448.0,244.4648,246.7885,244.4053,246.6495,33448.0
2025-02-11 15:05:00,248.53,248.53,247.0,247.62,47184.0,246.7985,246.7985,245.2791,245.8948,47184.0
2025-02-11 15:10:00,247.63,248.28,247.5,247.76,33297.0,245.9047,246.5502,245.7756,246.0338,33297.0
2025-02-11 15:15:00,247.97,248.77,247.57,248.16,90428.0,246.2424,247.0368,245.8452,246.431,90428.0
2025-02-11 15:20:00,248.15,248.15,246.3,247.04,41796.0,246.4211,246.4211,244.584,245.3188,41796.0
2025-02-11 15:25:00,246.96,247.86,246.64,247.14,44713.0,245.2394,246.1331,244.9216,245.4181,44713.0
2025-02-11 15:30:00,247.25,250.21,247.2,249.0,86663.0,245.5274,248.4668,245.4777,247.2652,86663.0
2025-02-11 15:35:00,248.94,250.5,248.92,250.29,42346.0,247.2056,248.7547,247.1857,248.5462,42346.0
2025-02-11 15:40:00,250.25,251.64,250.04,250.06,59165.0,248.5065,249.8868,248.2979,248.3178,59165.0
2025-02-11 15:45:00,250.07,252.24,250.01,252.2,42398.0,248.3277,250.4826,248.2682,250.4429,42398.0
2025-02-11 15:50:00,252.52,254.69,251.71,254.69,99407.0,250.7607,252.9155,249.9563,252.9155,99407.0
2025-02-11 15:55:00,254.73,260.24,254.1,257.74,404564.0,252.9553,258.4269,252.3297,255.9443,404564.0
2025-02-12 09:30:00,259.4,264.93,258.66,260.34,78518.0,257.5927,263.0842,256.8579,258.5262,78518.0
2025-02-12 09:35:00,260.79,263.0,259.88,262.68,53302.0,258.973,261.1676,258.0694,260.8499,53302.0
2025-02-12 09:40:00,262.69,263.35,260.63,260.88,29355.0,260.8598,261.5152,258.8142,259.0624,29355.0
2025-02-12 09:45:00,260.75,262.26,260.08,260.49,38803.0,258.9333,260.4328,258.268,258.6751,38803.0
2025-02-12 09:50:00,260.49,262.25,259.73,260.29,21788.0,258.6751,260.4229,257.9204,258.4765,21788.0
2025-02-12 09:55:00,260.38,261.69,259.67,260.0,30342.0,258.5659,259.8668,257.8608,258.1885,30342.0
2025-02-12 10:00:00,259.88,262.94,259.71,262.84,21213.0,258.0694,261.1081,257.9006,261.0088,21213.0
2025-02-12 10:05:00,262.81,265.11,262.3,264.86,50882.0,260.979,263.2629,260.4725,263.0147,50882.0
2025-02-12 10:10:00,264.86,265.32,263.95,264.05,28119.0,263.0147,263.4715,262.111,262.2103,28119.0
2025-02-12 10:15:00,264.42,265.24,263.01,264.89,19124.0,262.5778,263.392,261.1776,263.0445,19124.0
2025-02-12 10:20:00,264.56,266.73,264.43,266.3,23681.0,262.7168,264.8717,262.5877,264.4447,23681.0
2025-02-12 10:25:00,266.66,267.07,265.89,267.06,26575.0,264.8021,265.2093,264.0375,265.1994,26575.0
2025-02-12 10:30:00,267.11,268.1,266.7,267.56,22392.0,265.249,266.2321,264.8419,265.6959,22392.0
2025-02-12 10:35:00,268.22,268.36,267.1,267.5,34821.0,266.3513,266.4903,265.2391,265.6363,34821.0
2025-02-12 10:40:00,267.67,268.15,266.74,267.06,24656.0,265.8051,266.2818,264.8816,265.1994,24656.0
2025-02-12 10:45:00,267.06,267.48,265.46,265.67,21303.0,265.1994,265.6164,263.6105,263.819,21303.0
2025-02-12 10:50:00,265.65,266.16,265.57,265.84,19507.0,263.7992,264.3056,263.7197,263.9879,19507.0
2025-02-12 10:55:00,265.77,266.35,265.29,266.35,29393.0,263.9183,264.4943,263.4417,264.4943,29393.0
2025-02-12 11:00:00,266.27,266.92,263.8,264.32,29015.0,264.4149,265.0603,261.9621,262.4785,29015.0
2025-02-12 11:05:00,264.57,264.9,263.49,263.49,12417.0,262.7267,263.0544,261.6542,261.6542,12417.0
2025-02-12 11:10:00,263.31,263.46,262.23,262.46,10652.0,261.4755,261.6244,260.403,260.6314,10652.0
2025-02-12 11:15:00,262.18,263.41,262.18,263.21,11986.0,260.3534,261.5748,260.3534,261.3762,11986.0
2025-02-12 11:20:00,262.95,262.95,261.54,261.81,7480.0,261.118,261.118,259.7178,259.9859,7480.0
2025-02-12 11:25:00,261.88,261.88,260.61,261.64,13310.0,260.0555,260.0555,258.7943,259.8171,13310.0
2025-02-12 11:30:00,261.52,262.24,261.37,261.88,6657.0,259.698,260.4129,259.549,260.0555,6657.0
2025-02-12 11:35:00,261.88,262.28,261.2,261.99,11504.0,260.0555,260.4527,259.3802,260.1647,11504.0
2025-02-12 11:40:00,262.21,262.21,260.78,261.39,25157.0,260.3832,260.3832,258.9631,259.5689,25157.0
2025-02-12 11:45:00,261.39,261.45,260.27,260.27,13430.0,259.5689,259.6284,258.4567,258.4567,13430.0
2025-02-12 11:50:00,260.17,260.6,259.75,260.16,10635.0,258.3574,258.7844,257.9403,258.3474,10635.0
2025-02-12 11:55:00,260.01,260.31,259.71,259.84,14142.0,258.1985,258.4964,257.9006,258.0297,14142.0
2025-02-12 12:00:00,259.75,260.36,259.45,260.36,16217.0,257.9403,258.546,257.6424,258.546,16217.0
2025-02-12 12:05:00,260.36,260.4,260.04,260.31,2806.0,258.546,258.5858,258.2283,258.4964,2806.0
2025-02-12 12:10:00,260.31,261.37,259.83,261.37,15677.0,258.4964,259.549,258.0197,259.549,15677.0
2025-02-12 12:15:00,261.21,261.37,260.75,260.84,12291.0,259.3901,259.549,258.9333,259.0227,12291.0
2025-02-12 12:20:00,260.76,260.85,260.26,260.48,9348.0,258.9433,259.0326,258.4467,258.6652,9348.0
2025-02-12 12:25:00,260.48,260.57,259.96,260.28,8150.0,258.6652,258.7546,258.1488,258.4666,8150.0
2025-02-12 12:30:00,260.26,261.01,260.25,260.32,7701.0,258.4467,259.1915,258.4368,258.5063,7701.0
2025-02-12 12:35:00,260.45,260.46,258.92,258.95,6648.0,258.6354,258.6453,257.1161,257.1459,6648.0
2025-02-12 12:40:00,258.86,259.46,258.78,258.78,14067.0,257.0565,257.6523,256.977,256.977,14067.0
2025-02-12 12:45:00,258.69,260.12,258.69,259.98,8620.0,256.8877,258.3077,256.8877,258.1687,8620.0
2025-02-12 12:50:00,259.79,260.59,259.7,259.93,4404.0,257.98,258.7744,257.8906,258.119,4404.0
2025-02-12 12:55:00,260.03,260.03,259.21,259.77,8656.0,258.2183,258.2183,257.4041,257.9602,8656.0
2025-02-12 13:00:00,259.77,259.99,258.95,258.95,4728.0,257.9602,258.1786,257.1459,257.1459,4728.0
2025-02-12 13:05:00,259.13,259.97,259.11,259.78,11132.0,257.3246,258.1588,257.3047,257.9701,11132.0
2025-02-12 13:10:00,259.99,260.46,259.99,260.17,9119.0,258.1786,258.6453,258.1786,258.3574,9119.0
2025-02-12 13:15:00,260.37,260.62,259.73,259.94,9189.0,258.556,258.8042,257.9204,258.129,9189.0
2025-02-12 13:20:00,259.94,259.97,259.31,259.31,5300.0,258.129,258.1588,257.5034,257.5034,5300.0
2025-02-12 13:25:00,259.49,259.49,258.73,258.73,5961.0,257.6821,257.6821,256.9274,256.9274,5961.0
2025-02-12 13:30:00,258.89,259.87,258.6,259.67,10974.0,257.0863,258.0595,256.7983,257.8608,10974.0
2025-02-12 13:35:00,259.6,260.61,259.6,260.42,6918.0,257.7913,258.7943,257.7913,258.6056,6918.0
2025-02-12 13:40:00,260.2,260.8,260.18,260.45,12535.0,258.3872,258.983,258.3673,258.6354,12535.0
2025-02-12 13:45:00,260.44,260.45,259.59,259.75,7435.0,258.6255,258.6354,257.7814,257.9403,7435.0
2025-02-12 13:50:00,259.61,259.91,259.08,259.39,11434.0,257.8013,258.0992,257.275,257.5828,11434.0
2025-02-12 13:55:00,259.13,259.74,259.01,259.57,7789.0,257.3246,257.9304,257.2054,257.7615,7789.0
2025-02-12 14:00:00,259.52,260.57,259.48,260.55,5627.0,257.7119,258.7546,257.6722,258.7347,5627.0
2025-02-12 14:05:00,260.31,260.93,260.24,260.64,10819.0,258.4964,259.1121,258.4269,258.8241,10819.0
2025-02-12 14:10:00,260.83,260.86,260.21,260.86,8371.0,259.0128,259.0426,258.3971,259.0426,8371.0
2025-02-12 14:15:00,260.59,260.83,260.16,260.25,8704.0,258.7744,259.0128,258.3474,258.4368,8704.0
2025-02-12 14:20:00,260.25,260.47,259.78,259.78,9729.0,258.4368,258.6553,257.9701,257.9701,9729.0
2025-02-12 14:25:00,259.79,259.79,259.02,259.42,7265.0,257.98,257.98,257.2154,257.6126,7265.0
2025-02-12 14:30:00,259.5,260.49,259.39,260.49,6447.0,257.692,258.6751,257.5828,258.6751,6447.0
2025-02-12 14:35:00,260.28,260.44,259.98,259.98,4610.0,258.4666,258.6255,258.1687,258.1687,4610.0
2025-02-12 14:40:00,260.03,260.03,259.47,259.47,1400.0,258.2183,258.2183,257.6622,257.6622,1400.0
2025-02-12 14:45:00,259.57,260.26,259.57,260.25,7287.0,257.7615,258.4467,257.7615,258.4368,7287.0
2025-02-12 14:50:00,260.05,260.1,259.33,259.91,7685.0,258.2382,258.2879,257.5232,258.0992,7685.0
2025-02-12 14:55:00,260.06,260.32,259.74,259.81,5834.0,258.2481,258.5063,257.9304,257.9999,5834.0
2025-02-12 15:00:00,259.94,260.2,259.66,260.2,5284.0,258.129,258.3872,257.8509,258.3872,5284.0
2025-02-12 15:05:00,260.2,260.31,260.02,260.13,3926.0,258.3872,258.4964,258.2084,258.3176,3926.0
2025-02-12 15:10:00,260.02,260.39,259.93,260.22,25821.0,258.2084,258.5758,258.119,258.407,25821.0
2025-02-12 15:15:00,260.21,260.21,259.81,259.81,8462.0,258.3971,258.3971,257.9999,257.9999,8462.0
2025-02-12 15:20:00,259.98,260.37,259.58,259.64,16930.0,258.1687,258.556,257.7715,257.8311,16930.0
2025-02-12 15:25:00,259.55,259.55,258.9,259.11,7962.0,257.7417,257.7417,257.0962,257.3047,7962.0
2025-02-12 15:30:00,259.06,260.04,258.97,259.69,8120.0,257.2551,258.2283,257.1657,257.8807,8120.0
2025-02-12 15:35:00,259.78,259.79,259.04,259.04,6406.0,257.9701,257.98,257.2352,257.2352,6406.0
2025-02-12 15:40:00,259.19,259.38,258.87,259.23,29004.0,257.3842,257.5729,257.0664,257.4239,29004.0
2025-02-12 15:45:00,259.13,259.5,258.57,259.0,41230.0,257.3246,257.692,256.7685,257.1955,41230.0
2025-02-12 15:50:00,258.81,259.47,258.47,258.74,107004.0,257.0068,257.6622,256.6692,256.9373,107004.0
2025-02-12 15:55:00,258.88,260.19,258.88,260.05,170049.0,257.0764,258.3772,257.0764,258.2382,170049.0
2025-02-13 09:30:00,261.99,263.25,258.11,258.11,17609.0,260.1647,261.4159,256.3117,256.3117,17609.0
2025-02-13 09:35:00,258.0,261.81,258.0,260.95,10643.0,256.2025,259.9859,256.2025,259.1319,10643.0
2025-02-13 09:40:00,260.24,261.07,259.46,259.91,5916.0,258.4269,259.2511,257.6523,258.0992,5916.0
2025-02-13 09:45:00,259.89,260.16,257.07,257.41,5705.0,258.0793,258.3474,255.279,255.6166,5705.0
2025-02-13 09:50:00,257.53,257.81,256.88,256.98,6006.0,255.7358,256.0138,255.0903,255.1896,6006.0
2025-02-13 09:55:00,256.75,257.82,256.35,257.7,5067.0,254.9612,256.0237,254.564,255.9046,5067.0
2025-02-13 10:00:00,257.22,258.62,256.85,258.11,2659.0,255.4279,256.8182,255.0605,256.3117,2659.0
2025-02-13 10:05:00,258.17,259.11,257.77,258.88,7799.0,256.3713,257.3047,255.9741,257.0764,7799.0
2025-02-13 10:10:00,258.87,259.3,258.05,258.38,6745.0,257.0664,257.4934,256.2521,256.5798,6745.0
2025-02-13 10:15:00,258.88,259.99,257.85,259.51,4250.0,257.0764,258.1786,256.0535,257.702,4250.0
2025-02-13 10:20:00,258.97,259.17,258.56,258.99,5557.0,257.1657,257.3643,256.7586,257.1856,5557.0
2025-02-13 10:25:00,259.16,259.46,258.79,259.27,9131.0,257.3544,257.6523,256.987,257.4636,9131.0
2025-02-13 10:30:00,259.25,259.67,258.82,259.04,3432.0,257.4438,257.8608,257.0168,257.2352,3432.0
2025-02-13 10:35:00,259.31,259.31,257.8,258.18,6726.0,257.5034,257.5034,256.0039,256.3812,6726.0
2025-02-13 10:40:00,257.72,257.72,256.76,256.91,2355.0,255.9244,255.9244,254.9711,255.1201,2355.0
2025-02-13 10:45:00,257.04,257.14,256.1,256.3,10211.0,255.2492,255.3485,254.3157,254.5143,10211.0
2025-02-13 10:50:00,256.43,256.93,255.94,256.0,5207.0,254.6434,255.1399,254.1568,254.2164,5207.0
2025-02-13 10:55:00,256.38,256.84,256.26,256.26,2999.0,254.5938,255.0506,254.4746,254.4746,2999.0
2025-02-13 11:00:00,256.3,257.36,256.29,257.02,4058.0,254.5143,255.5669,254.5044,255.2293,4058.0
2025-02-13 11:05:00,257.36,257.36,256.5,257.22,5130.0,255.5669,255.5669,254.7129,255.4279,5130.0
2025-02-13 11:10:00,256.97,257.43,256.92,257.29,3099.0,255.1797,255.6365,255.13,255.4974,3099.0
2025-02-13 11:15:00,257.45,257.71,257.02,257.02,4179.0,255.6563,255.9145,255.2293,255.2293,4179.0
2025-02-13 11:20:00,257.33,257.41,257.02,257.28,1900.0,255.5372,255.6166,255.2293,255.4875,1900.0
2025-02-13 11:25:00,257.26,257.26,256.71,257.19,6226.0,255.4676,255.4676,254.9215,255.3981,6226.0
2025-02-13 11:30:00,257.43,257.68,256.1,256.32,10423.0,255.6365,255.8847,254.3157,254.5342,10423.0
2025-02-13 11:35:00,256.4,256.63,255.35,255.84,13194.0,254.6136,254.842,253.5709,254.0575,13194.0
2025-02-13 11:40:00,255.74,256.96,255.74,256.57,13166.0,253.9582,255.1697,253.9582,254.7824,13166.0
2025-02-13 11:45:00,256.52,257.07,256.31,256.49,5109.0,254.7328,255.279,254.5243,254.703,5109.0
2025-02-13 11:50:00,256.81,257.01,256.53,256.53,3008.0,255.0208,255.2194,254.7427,254.7427,3008.0
2025-02-13 11:55:00,256.59,257.29,256.59,257.26,4426.0,254.8023,255.4974,254.8023,255.4676,4426.0
2025-02-13 12:00:00,257.13,257.31,256.68,257.19,4943.0,255.3385,255.5173,254.8917,255.3981,4943.0
2025-02-13 12:05:00,256.91,257.14,256.61,256.75,2000.0,255.1201,255.3485,254.8222,254.9612,2000.0
2025-02-13 12:10:00,256.5,256.92,256.5,256.71,1923.0,254.7129,255.13,254.7129,254.9215,1923.0
2025-02-13 12:15:00,256.84,257.03,256.51,256.92,2121.0,255.0506,255.2392,254.7229,255.13,2121.0
2025-02-13 12:20:00,256.98,257.25,256.94,257.25,1600.0,255.1896,255.4577,255.1499,255.4577,1600.0
2025-02-13 12:25:00,257.17,257.6,257.04,257.04,5670.0,255.3783,255.8053,255.2492,255.2492,5670.0
2025-02-13 12:30:00,257.24,257.24,256.55,256.82,3148.0,255.4478,255.4478,254.7626,255.0307,3148.0
2025-02-13 12:35:00,256.78,256.8,256.37,256.65,5663.0,254.991,255.0108,254.5838,254.8619,5663.0
2025-02-13 12:40:00,256.74,257.04,256.35,256.35,10134.0,254.9513,255.2492,254.564,254.564,10134.0
2025-02-13 12:45:00,256.68,256.86,256.19,256.43,9137.0,254.8917,255.0704,254.4051,254.6434,9137.0
2025-02-13 12:50:00,256.56,256.56,256.22,256.22,1902.0,254.7725,254.7725,254.4349,254.4349,1902.0
2025-02-13 12:55:00,256.22,256.71,256.01,256.01,9955.0,254.4349,254.9215,254.2263,254.2263,9955.0
2025-02-13 13:00:00,255.98,256.15,255.07,255.3,5360.0,254.1966,254.3654,253.2929,253.5213,5360.0
2025-02-13 13:05:00,255.49,255.56,255.14,255.14,6229.0,253.71,253.7795,253.3624,253.3624,6229.0
2025-02-13 13:10:00,255.14,256.23,255.14,256.09,4866.0,253.3624,254.4448,253.3624,254.3058,4866.0
2025-02-13 13:15:00,256.14,256.34,255.91,256.16,7141.0,254.3554,254.554,254.127,254.3753,7141.0
2025-02-13 13:20:00,256.25,256.52,255.0,255.76,14955.0,254.4647,254.7328,253.2234,253.9781,14955.0
2025-02-13 13:25:00,255.71,255.98,255.35,255.59,12473.0,253.9284,254.1966,253.5709,253.8093,12473.0
2025-02-13 13:30:00,255.73,256.06,255.59,256.05,6938.0,253.9483,254.276,253.8093,254.2661,6938.0
2025-02-13 13:35:00,256.12,256.49,255.8,256.42,6498.0,254.3356,254.703,254.0178,254.6335,6498.0
2025-02-13 13:40:00,256.35,256.75,256.05,256.64,11199.0,254.564,254.9612,254.2661,254.852,11199.0
2025-02-13 13:45:00,256.75,257.0,256.39,256.65,5682.0,254.9612,255.2095,254.6037,254.8619,5682.0
2025-02-13 13:50:00,256.65,256.77,256.33,256.55,2000.0,254.8619,254.9811,254.5441,254.7626,2000.0
2025-02-13 13:55:00,256.5,256.63,255.71,255.87,10831.0,254.7129,254.842,253.9284,254.0873,10831.0
2025-02-13 14:00:00,255.96,256.14,255.67,256.06,15191.0,254.1767,254.3554,253.8887,254.276,15191.0
2025-02-13 14:05:00,256.09,256.28,255.73,255.95,9844.0,254.3058,254.4945,253.9483,254.1668,9844.0
2025-02-13 14:10:00,255.97,256.13,255.78,255.78,3207.0,254.1866,254.3455,253.9979,253.9979,3207.0
2025-02-13 14:15:00,255.71,256.81,255.71,256.1,18476.0,253.9284,255.0208,253.9284,254.3157,18476.0
2025-02-13 14:20:00,256.06,256.54,256.06,256.08,10575.0,254.276,254.7527,254.276,254.2959,10575.0
2025-02-13 14:25:00,256.13,256.14,255.84,255.95,5812.0,254.3455,254.3554,254.0575,254.1668,5812.0
2025-02-13 14:30:00,256.0,256.08,255.59,255.77,10180.0,254.2164,254.2959,253.8093,253.988,10180.0
2025-02-13 14:35:00,255.6,255.86,254.89,254.89,11365.0,253.8192,254.0774,253.1142,253.1142,11365.0
2025-02-13 14:40:00,254.79,254.96,254.59,254.84,4788.0,253.0148,253.1837,252.8162,253.0645,4788.0
2025-02-13 14:45:00,254.87,254.95,254.29,254.42,11511.0,253.0943,253.1737,252.5183,252.6474,11511.0
2025-02-13 14:50:00,254.65,254.65,253.8,253.8,12334.0,252.8758,252.8758,252.0317,252.0317,12334.0
2025-02-13 14:55:00,253.88,255.06,253.85,254.55,15306.0,252.1112,253.283,252.0814,252.7765,15306.0
2025-02-13 15:00:00,254.48,255.12,254.48,254.75,7978.0,252.707,253.3425,252.707,252.9751,7978.0
2025-02-13 15:05:00,254.79,254.79,254.4,254.4,6964.0,253.0148,253.0148,252.6276,252.6276,6964.0
2025-02-13 15:10:00,254.34,254.35,253.58,253.59,7385.0,252.568,252.5779,251.8133,251.8232,7385.0
2025-02-13 15:15:00,253.76,254.37,253.55,254.16,17895.0,251.992,252.5978,251.7835,252.3892,17895.0
2025-02-13 15:20:00,254.11,254.31,253.16,253.16,25381.0,252.3396,252.5382,251.3962,251.3962,25381.0
2025-02-13 15:25:00,253.08,253.56,253.0,253.5,13175.0,251.3168,251.7934,251.2373,251.7338,13175.0
2025-02-13 15:30:00,253.45,254.4,253.37,254.04,26999.0,251.6842,252.6276,251.6047,252.2701,26999.0
2025-02-13 15:35:00,253.91,253.93,253.39,253.41,28091.0,252.141,252.1608,251.6246,251.6445,28091.0
2025-02-13 15:40:00,253.38,253.38,252.24,252.29,27402.0,251.6147,251.6147,250.4826,250.5323,27402.0
2025-02-13 15:45:00,252.29,252.73,252.02,252.62,25528.0,250.5323,250.9692,250.2641,250.86,25528.0
2025-02-13 15:50:00,252.73,252.78,251.98,252.52,52920.0,250.9692,251.0189,250.2244,250.7607,52920.0
2025-02-13 15:55:00,252.52,253.0,252.03,252.87,154441.0,250.7607,251.2373,250.2741,251.1082,154441.0
2025-02-14 09:30:00,254.0,254.0,250.96,251.85,16669.0,252.2304,252.2304,249.2115,250.0953,16669.0
2025-02-14 09:35:00,251.76,252.09,251.12,252.06,9266.0,250.006,250.3337,249.3704,250.3039,9266.0
2025-02-14 09:40:00,252.06,252.9,251.67,252.65,11225.0,250.3039,251.138,249.9166,250.8898,11225.0
2025-02-14 09:45:00,252.56,252.86,251.64,252.16,11435.0,250.8004,251.0983,249.8868,250.4032,11435.0
2025-02-14 09:50:00,251.9,252.52,251.46,251.79,9095.0,250.145,250.7607,249.708,250.0357,9095.0
2025-02-14 09:55:00,251.8,252.12,249.88,250.48,17484.0,250.0457,250.3634,248.1391,248.7349,17484.0
2025-02-14 10:00:00,250.91,251.82,250.5,251.17,16415.0,249.1619,250.0655,248.7547,249.4201,16415.0
2025-02-14 10:05:00,250.86,252.2,250.86,251.95,12546.0,249.1122,250.4429,249.1122,250.1946,12546.0
2025-02-14 10:10:00,252.13,253.15,251.96,253.1,9998.0,250.3734,251.3863,250.2046,251.3366,9998.0
2025-02-14 10:15:00,253.12,253.69,252.66,253.08,10770.0,251.3565,251.9225,250.8997,251.3168,10770.0
2025-02-14 10:20:00,253.02,254.23,252.84,253.74,13339.0,251.2572,252.4587,251.0784,251.9722,13339.0
2025-02-14 10:25:00,254.38,255.53,253.75,253.93,20113.0,252.6077,253.7497,251.9821,252.1608,20113.0
2025-02-14 10:30:00,254.0,254.52,253.56,254.0,6662.0,252.2304,252.7467,251.7934,252.2304,6662.0
2025-02-14 10:35:00,253.7,254.53,253.49,253.65,7706.0,251.9324,252.7567,251.7239,251.8828,7706.0
2025-02-14 10:40:00,253.64,254.43,252.73,253.82,11160.0,251.8729,252.6574,250.9692,252.0516,11160.0
2025-02-14 10:45:00,253.83,254.48,253.82,254.25,13036.0,252.0615,252.707,252.0516,252.4786,13036.0
2025-02-14 10:50:00,254.3,254.87,253.76,253.89,26714.0,252.5283,253.0943,251.992,252.1211,26714.0
2025-02-14 10:55:00,253.99,254.18,253.71,253.97,8116.0,252.2204,252.4091,251.9424,252.2006,8116.0
2025-02-14 11:00:00,253.77,254.31,253.77,253.95,9445.0,252.002,252.5382,252.002,252.1807,9445.0
2025-02-14 11:05:00,253.86,254.54,253.63,254.53,7881.0,252.0913,252.7666,251.8629,252.7567,7881.0
2025-02-14 11:10:00,254.5,254.7,253.71,253.72,19428.0,252.7269,252.9255,251.9424,251.9523,19428.0
2025-02-14 11:15:00,253.9,253.99,253.32,253.7,8662.0,252.131,252.2204,251.5551,251.9324,8662.0
2025-02-14 11:20:00,253.7,254.27,253.65,253.83,8771.0,251.9324,252.4985,251.8828,252.0615,8771.0
2025-02-14 11:25:00,253.83,255.31,253.83,254.51,20473.0,252.0615,253.5312,252.0615,252.7368,20473.0
2025-02-14 11:30:00,254.51,255.27,254.4,255.25,23040.0,252.7368,253.4915,252.6276,253.4716,23040.0
2025-02-14 11:35:00,255.24,255.65,255.08,255.33,17278.0,253.4617,253.8689,253.3028,253.5511,17278.0
2025-02-14 11:40:00,255.23,255.96,255.17,255.81,12305.0,253.4518,254.1767,253.3922,254.0277,12305.0
2025-02-14 11:45:00,255.83,255.9,254.95,254.95,7600.0,254.0476,254.1171,253.1737,253.1737,7600.0
2025-02-14 11:50:00,255.1,255.65,254.92,255.63,6619.0,253.3227,253.8689,253.1439,253.849,6619.0
2025-02-14 11:55:00,255.34,255.93,255.34,255.5,6399.0,253.561,254.1469,253.561,253.7199,6399.0
2025-02-14 12:00:00,255.47,255.51,255.14,255.23,3245.0,253.6901,253.7298,253.3624,253.4518,3245.0
2025-02-14 12:05:00,255.21,255.52,255.07,255.52,2644.0,253.4319,253.7398,253.2929,253.7398,2644.0
2025-02-14 12:10:00,255.54,255.72,255.26,255.28,9215.0,253.7596,253.9384,253.4816,253.5014,9215.0
2025-02-14 12:15:00,255.42,255.68,255.12,255.45,9958.0,253.6405,253.8986,253.3425,253.6702,9958.0
2025-02-14 12:20:00,255.42,255.61,255.27,255.39,11501.0,253.6405,253.8291,253.4915,253.6107,11501.0
2025-02-14 12:25:00,255.43,255.99,255.1,255.62,12929.0,253.6504,254.2065,253.3227,253.8391,12929.0
2025-02-14 12:30:00,255.58,256.63,255.58,256.21,9542.0,253.7993,254.842,253.7993,254.425,9542.0
2025-02-14 12:35:00,256.01,256.05,255.14,255.14,6661.0,254.2263,254.2661,253.3624,253.3624,6661.0
2025-02-14 12:40:00,255.1,256.42,254.89,256.42,23048.0,253.3227,254.6335,253.1142,254.6335,23048.0
2025-02-14 12:45:00,256.26,256.34,256.0,256.18,5611.0,254.4746,254.554,254.2164,254.3952,5611.0
2025-02-14 12:50:00,256.1,256.29,255.63,255.65,5555.0,254.3157,254.5044,253.849,253.8689,5555.0
2025-02-14 12:55:00,255.75,256.11,255.53,256.07,9960.0,253.9682,254.3257,253.7497,254.2859,9960.0
2025-02-14 13:00:00,256.05,256.29,255.91,256.17,8722.0,254.2661,254.5044,254.127,254.3852,8722.0
2025-02-14 13:05:00,256.1,256.74,256.1,256.3,4400.0,254.3157,254.9513,254.3157,254.5143,4400.0
2025-02-14 13:10:00,256.15,256.67,256.11,256.33,5930.0,254.3654,254.8817,254.3257,254.5441,5930.0
2025-02-14 13:15:00,256.33,256.57,256.32,256.38,6410.0,254.5441,254.7824,254.5342,254.5938,6410.0
2025-02-14 13:20:00,256.38,257.06,256.22,256.6,19710.0,254.5938,255.269,254.4349,254.8122,19710.0
2025-02-14 13:25:00,256.63,256.72,256.23,256.23,4874.0,254.842,254.9314,254.4448,254.4448,4874.0
2025-02-14 13:30:00,256.14,256.74,256.0,256.72,8767.0,254.3554,254.9513,254.2164,254.9314,8767.0
2025-02-14 13:35:00,256.57,257.38,256.4,257.34,6563.0,254.7824,255.5868,254.6136,255.5471,6563.0
2025-02-14 13:40:00,257.36,258.21,257.31,258.04,8872.0,255.5669,256.411,255.5173,256.2422,8872.0
2025-02-14 13:45:00,258.05,258.31,257.9,257.97,6560.0,256.2521,256.5103,256.1032,256.1727,6560.0
2025-02-14 13:50:00,258.11,258.12,257.4,257.78,4520.0,256.3117,256.3216,255.6067,255.984,4520.0
2025-02-14 13:55:00,257.75,257.76,257.2,257.3,3700.0,255.9542,255.9642,255.4081,255.5074,3700.0
2025-02-14 14:00:00,257.23,257.3,256.88,257.0,4715.0,255.4378,255.5074,255.0903,255.2095,4715.0
2025-02-14 14:05:00,257.05,257.36,256.88,256.95,3600.0,255.2591,255.5669,255.0903,255.1598,3600.0
2025-02-14 14:10:00,256.82,257.08,256.46,256.75,7475.0,255.0307,255.2889,254.6732,254.9612,7475.0
2025-02-14 14:15:00,256.75,256.79,256.4,256.5,15459.0,254.9612,255.0009,254.6136,254.7129,15459.0
2025-02-14 14:20:00,256.48,256.49,255.37,256.04,35328.0,254.6931,254.703,253.5908,254.2561,35328.0
2025-02-14 14:25:00,255.99,256.04,255.63,256.0,11617.0,254.2065,254.2561,253.849,254.2164,11617.0
2025-02-14 14:30:00,255.91,256.05,255.62,255.98,12008.0,254.127,254.2661,253.8391,254.1966,12008.0
2025-02-14 14:35:00,255.9,256.12,255.71,255.8,14066.0,254.1171,254.3356,253.9284,254.0178,14066.0
2025-02-14 14:40:00,255.73,256.05,255.49,255.91,8309.0,253.9483,254.2661,253.71,254.127,8309.0
2025-02-14 14:45:00,255.91,256.02,255.77,255.95,7200.0,254.127,254.2363,253.988,254.1668,7200.0
2025-02-14 14:50:00,255.92,255.98,255.37,255.38,19483.0,254.137,254.1966,253.5908,253.6007,19483.0
2025-02-14 14:55:00,255.47,255.58,255.13,255.13,5812.0,253.6901,253.7993,253.3525,253.3525,5812.0
2025-02-14 15:00:00,255.23,255.39,255.13,255.26,24425.0,253.4518,253.6107,253.3525,253.4816,24425.0
2025-02-14 15:05:00,255.26,255.43,255.13,255.23,13413.0,253.4816,253.6504,253.3525,253.4518,13413.0
2025-02-14 15:10:00,255.25,255.31,254.75,254.86,15353.0,253.4716,253.5312,252.9751,253.0844,15353.0
2025-02-14 15:15:00,254.75,255.31,254.61,254.93,25748.0,252.9751,253.5312,252.8361,253.1539,25748.0
2025-02-14 15:20:00,254.84,255.49,254.7,255.06,14966.0,253.0645,253.71,252.9255,253.283,14966.0
2025-02-14 15:25:00,255.01,255.58,254.72,255.09,108851.0,253.2333,253.7993,252.9453,253.3128,108851.0
2025-02-14 15:30:00,255.17,255.4,254.29,254.35,56862.0,253.3922,253.6206,252.5183,252.5779,56862.0
2025-02-14 15:35:00,254.35,254.36,253.88,253.99,25666.0,252.5779,252.5878,252.1112,252.2204,25666.0
2025-02-14 15:40:00,253.93,253.93,253.41,253.5,25782.0,252.1608,252.1608,251.6445,251.7338,25782.0
2025-02-14 15:45:00,253.44,253.69,252.83,253.2,52369.0,251.6743,251.9225,251.0685,251.4359,52369.0
2025-02-14 15:50:00,253.36,253.52,252.56,252.68,92350.0,251.5948,251.7537,250.8004,250.9195,92350.0
2025-02-14 15:55:00,252.68,254.08,252.63,253.84,211163.0,250.9195,252.3098,250.8699,252.0715,211163.0
2025-02-18 09:30:00,252.91,253.72,251.39,252.42,18065.0,251.1479,251.9523,249.6385,250.6614,18065.0
2025-02-18 09:35:00,252.42,253.35,251.43,252.14,15847.0,250.6614,251.5849,249.6783,250.3833,15847.0
2025-02-18 09:40:00,252.32,252.32,251.08,251.56,2375.0,250.5621,250.5621,249.3307,249.8074,2375.0
2025-02-18 09:45:00,251.56,252.45,251.56,252.39,8936.0,249.8074,250.6912,249.8074,250.6316,8936.0
2025-02-18 09:50:00,252.0,252.42,251.67,251.98,2484.0,250.2443,250.6614,249.9166,250.2244,2484.0
2025-02-18 09:55:00,251.98,252.08,251.32,251.73,2397.0,250.2244,250.3237,249.569,249.9762,2397.0
2025-02-18 10:00:00,251.4,254.24,251.4,253.52,29081.0,249.6485,252.4687,249.6485,251.7537,29081.0
2025-02-18 10:05:00,253.59,254.0,252.92,253.91,4207.0,251.8232,252.2304,251.1579,252.141,4207.0
2025-02-18 10:10:00,254.11,254.17,253.19,253.27,9820.0,252.3396,252.3992,251.426,251.5054,9820.0
2025-02-18 10:15:00,253.53,253.86,253.39,253.86,1319.0,251.7636,252.0913,251.6246,252.0913,1319.0
2025-02-18 10:20:00,254.1,254.31,253.77,254.31,7008.0,252.3297,252.5382,252.002,252.5382,7008.0
2025-02-18 10:25:00,254.11,254.98,254.06,254.98,3532.0,252.3396,253.2035,252.2899,253.2035,3532.0
2025-02-18 10:30:00,254.9,255.83,254.9,255.83,3820.0,253.1241,254.0476,253.1241,254.0476,3820.0
2025-02-18 10:35:00,255.61,256.39,255.49,256.24,4152.0,253.8291,254.6037,253.71,254.4547,4152.0
2025-02-18 10:40:00,256.25,256.72,256.16,256.72,6043.0,254.4647,254.9314,254.3753,254.9314,6043.0
2025-02-18 10:45:00,256.68,257.22,256.35,256.62,14746.0,254.8917,255.4279,254.564,254.8321,14746.0
2025-02-18 10:50:00,256.78,257.01,256.06,256.06,8804.0,254.991,255.2194,254.276,254.276,8804.0
2025-02-18 10:55:00,256.03,257.67,255.97,257.62,11697.0,254.2462,255.8748,254.1866,255.8251,11697.0
2025-02-18 11:00:00,257.72,257.75,255.8,256.05,5373.0,255.9244,255.9542,254.0178,254.2661,5373.0
2025-02-18 11:05:00,256.16,256.91,256.12,256.91,13079.0,254.3753,255.1201,254.3356,255.1201,13079.0
2025-02-18 11:10:00,256.76,257.36,256.76,257.32,6519.0,254.9711,255.5669,254.9711,255.5272,6519.0
2025-02-18 11:15:00,257.32,257.32,256.51,256.56,12538.0,255.5272,255.5272,254.7229,254.7725,12538.0
2025-02-18 11:20:00,256.5,256.86,256.02,256.73,9486.0,254.7129,255.0704,254.2363,254.9413,9486.0
2025-02-18 11:25:00,256.73,256.73,256.28,256.55,4470.0,254.9413,254.9413,254.4945,254.7626,4470.0
2025-02-18 11:30:00,256.49,257.0,256.48,257.0,4842.0,254.703,255.2095,254.6931,255.2095,4842.0
2025-02-18 11:35:00,256.77,257.45,256.47,257.45,4772.0,254.9811,255.6563,254.6831,255.6563,4772.0
2025-02-18 11:40:00,257.46,258.23,257.39,258.17,8421.0,255.6662,256.4309,255.5967,256.3713,8421.0
2025-02-18 11:45:00,258.15,258.38,258.09,258.27,1728.0,256.3514,256.5798,256.2919,256.4706,1728.0
2025-02-18 11:50:00,258.36,258.82,258.09,258.09,9028.0,256.56,257.0168,256.2919,256.2919,9028.0
2025-02-18 11:55:00,258.32,258.63,257.75,258.33,4963.0,256.5203,256.8281,255.9542,256.5302,4963.0
2025-02-18 12:00:00,258.54,258.66,257.54,257.95,5353.0,256.7387,256.8579,255.7457,256.1528,5353.0
2025-02-18 12:05:00,258.02,258.23,257.71,257.92,1800.0,256.2223,256.4309,255.9145,256.123,1800.0
2025-02-18 12:10:00,257.91,258.28,257.8,258.05,2963.0,256.1131,256.4805,256.0039,256.2521,2963.0
2025-02-18 12:15:00,258.16,258.45,257.98,258.22,2895.0,256.3614,256.6493,256.1826,256.421,2895.0
2025-02-18 12:20:00,258.22,258.5,257.94,258.1,5126.0,256.421,256.699,256.1429,256.3018,5126.0
2025-02-18 12:25:00,258.41,259.17,258.29,258.67,4530.0,256.6096,257.3643,256.4905,256.8678,4530.0
2025-02-18 12:30:00,258.56,259.05,258.56,258.9,3547.0,256.7586,257.2452,256.7586,257.0962,3547.0
2025-02-18 12:35:00,258.85,258.86,258.46,258.46,4845.0,257.0466,257.0565,256.6593,256.6593,4845.0
2025-02-18 12:40:00,258.44,258.46,257.33,257.7,10255.0,256.6394,256.6593,255.5372,255.9046,10255.0
2025-02-18 12:45:00,257.59,257.63,257.13,257.19,3151.0,255.7953,255.8351,255.3385,255.3981,3151.0
2025-02-18 12:50:00,257.47,257.95,257.43,257.81,2918.0,255.6762,256.1528,255.6365,256.0138,2918.0
2025-02-18 12:55:00,257.7,257.8,257.39,257.41,4240.0,255.9046,256.0039,255.5967,255.6166,4240.0
2025-02-18 13:00:00,257.42,257.82,257.17,257.17,6648.0,255.6265,256.0237,255.3783,255.3783,6648.0
2025-02-18 13:05:00,257.42,257.42,256.62,256.62,1726.0,255.6265,255.6265,254.8321,254.8321,1726.0
2025-02-18 13:10:00,256.81,257.04,256.73,257.04,2700.0,255.0208,255.2492,254.9413,255.2492,2700.0
2025-02-18 13:15:00,257.12,257.12,256.75,256.99,1600.0,255.3286,255.3286,254.9612,255.1995,1600.0
2025-02-18 13:20:00,257.05,257.07,256.22,256.64,10623.0,255.2591,255.279,254.4349,254.852,10623.0
2025-02-18 13:25:00,256.68,257.07,256.5,256.64,4892.0,254.8917,255.279,254.7129,254.852,4892.0
2025-02-18 13:30:00,256.64,256.68,255.66,256.15,7121.0,254.852,254.8917,253.8788,254.3654,7121.0
2025-02-18 13:35:00,255.97,255.97,254.62,254.78,9564.0,254.1866,254.1866,252.846,253.0049,9564.0
2025-02-18 13:40:00,254.61,254.87,254.33,254.79,4599.0,252.8361,253.0943,252.5581,253.0148,4599.0
2025-02-18 13:45:00,254.87,255.02,254.24,254.59,6549.0,253.0943,253.2432,252.4687,252.8162,6549.0
2025-02-18 13:50:00,254.64,254.64,253.78,253.94,15252.0,252.8659,252.8659,252.0119,252.1708,15252.0
2025-02-18 13:55:00,253.8,254.23,253.8,253.88,5190.0,252.0317,252.4587,252.0317,252.1112,5190.0
2025-02-18 14:00:00,253.95,254.34,253.66,253.82,13273.0,252.1807,252.568,251.8927,252.0516,13273.0
2025-02-18 14:05:00,253.99,254.42,253.72,253.86,16563.0,252.2204,252.6474,251.9523,252.0913,16563.0
2025-02-18 14:10:00,254.02,254.03,253.52,253.75,10068.0,252.2502,252.2601,251.7537,251.9821,10068.0
2025-02-18 14:15:00,253.59,253.71,253.29,253.34,4839.0,251.8232,251.9424,251.5253,251.5749,4839.0
2025-02-18 14:20:00,253.3,253.34,252.8,253.12,20900.0,251.5352,251.5749,251.0387,251.3565,20900.0
2025-02-18 14:25:00,253.12,253.5,253.11,253.29,8161.0,251.3565,251.7338,251.3466,251.5253,8161.0
2025-02-18 14:30:00,253.18,253.46,253.06,253.25,7482.0,251.4161,251.6941,251.2969,251.4856,7482.0
2025-02-18 14:35:00,253.26,253.33,252.89,252.97,5493.0,251.4955,251.565,251.1281,251.2075,5493.0
2025-02-18 14:40:00,253.01,253.75,252.96,253.34,24546.0,251.2472,251.9821,251.1976,251.5749,24546.0
2025-02-18 14:45:00,253.39,253.39,252.91,253.27,3167.0,251.6246,251.6246,251.1479,251.5054,3167.0
2025-02-18 14:50:00,253.49,253.53,253.29,253.29,2220.0,251.7239,251.7636,251.5253,251.5253,2220.0
2025-02-18 14:55:00,253.37,253.51,253.17,253.26,12107.0,251.6047,251.7438,251.4061,251.4955,12107.0
2025-02-18 15:00:00,253.29,253.29,252.85,253.13,3905.0,251.5253,251.5253,251.0884,251.3664,3905.0
2025-02-18 15:05:00,253.13,253.37,253.12,253.26,3353.0,251.3664,251.6047,251.3565,251.4955,3353.0
2025-02-18 15:10:00,253.26,253.8,253.23,253.8,8034.0,251.4955,252.0317,251.4657,252.0317,8034.0
2025-02-18 15:15:00,253.87,254.2,253.65,254.09,4508.0,252.1013,252.429,251.8828,252.3197,4508.0
2025-02-18 15:20:00,254.1,254.2,253.65,254.04,7023.0,252.3297,252.429,251.8828,252.2701,7023.0
2025-02-18 15:25:00,253.99,254.17,253.85,254.07,14495.0,252.2204,252.3992,252.0814,252.2999,14495.0
2025-02-18 15:30:00,254.07,254.73,254.06,254.49,26334.0,252.2999,252.9553,252.2899,252.7169,26334.0
2025-02-18 15:35:00,254.56,254.57,254.06,254.29,8713.0,252.7864,252.7964,252.2899,252.5183,8713.0
2025-02-18 15:40:00,254.1,255.49,254.08,255.38,9477.0,252.3297,253.71,252.3098,253.6007,9477.0
2025-02-18 15:45:00,255.25,256.25,255.06,256.21,9467.0,253.4716,254.4647,253.283,254.425,9467.0
2025-02-18 15:50:00,256.24,257.26,256.24,256.67,23435.0,254.4547,255.4676,254.4547,254.8817,23435.0
2025-02-18 15:55:00,256.65,257.54,256.48,257.12,108077.0,254.8619,255.7457,254.6931,255.3286,108077.0
2025-02-19 09:30:00,256.55,256.98,255.11,256.98,10549.0,254.7626,255.1896,253.3326,255.1896,10549.0
2025-02-19 09:35:00,256.63,258.28,256.04,257.91,5932.0,254.842,256.4805,254.2561,256.1131,5932.0
2025-02-19 09:40:00,257.73,259.34,257.72,258.26,7244.0,255.9344,257.5331,255.9244,256.4607,7244.0
2025-02-19 09:45:00,259.15,260.26,258.83,259.68,5310.0,257.3445,258.4467,257.0267,257.8708,5310.0
2025-02-19 09:50:00,259.76,260.28,259.42,259.44,4293.0,257.9502,258.4666,257.6126,257.6325,4293.0
2025-02-19 09:55:00,259.59,260.2,259.41,259.87,4432.0,257.7814,258.3872,257.6027,258.0595,4432.0
2025-02-19 10:00:00,259.87,261.26,259.36,261.15,10190.0,258.0595,259.4398,257.553,259.3305,10190.0
2025-02-19 10:05:00,261.06,262.07,260.68,261.36,12074.0,259.2412,260.2441,258.8638,259.5391,12074.0
2025-02-19 10:10:00,261.89,261.89,260.32,260.98,6536.0,260.0654,260.0654,258.5063,259.1617,6536.0
2025-02-19 10:15:00,261.0,261.13,260.4,261.13,3080.0,259.1816,259.3107,258.5858,259.3107,3080.0
2025-02-19 10:20:00,261.11,261.11,260.77,261.02,1360.0,259.2908,259.2908,258.9532,259.2014,1360.0
2025-02-19 10:25:00,260.87,261.1,260.42,260.77,5456.0,259.0525,259.2809,258.6056,258.9532,5456.0
2025-02-19 10:30:00,260.98,261.22,260.7,261.05,5201.0,259.1617,259.4,258.8837,259.2312,5201.0
2025-02-19 10:35:00,261.0,261.59,260.57,260.78,9109.0,259.1816,259.7675,258.7546,258.9631,9109.0
2025-02-19 10:40:00,260.52,261.66,260.51,261.37,19425.0,258.7049,259.837,258.695,259.549,19425.0
2025-02-19 10:45:00,261.18,261.39,260.77,261.18,14789.0,259.3603,259.5689,258.9532,259.3603,14789.0
2025-02-19 10:50:00,261.22,261.31,260.87,261.04,5036.0,259.4,259.4894,259.0525,259.2213,5036.0
2025-02-19 10:55:00,261.16,261.75,260.59,260.63,7241.0,259.3405,259.9264,258.7744,258.8142,7241.0
2025-02-19 11:00:00,260.55,260.66,260.38,260.41,1700.0,258.7347,258.844,258.5659,258.5957,1700.0
2025-02-19 11:05:00,260.78,261.1,260.64,261.01,2908.0,258.9631,259.2809,258.8241,259.1915,2908.0
2025-02-19 11:10:00,261.0,261.15,260.66,261.06,8651.0,259.1816,259.3305,258.844,259.2412,8651.0
2025-02-19 11:15:00,260.88,261.69,260.75,261.5,4946.0,259.0624,259.8668,258.9333,259.6781,4946.0
2025-02-19 11:20:00,261.31,261.38,260.91,261.12,2356.0,259.4894,259.5589,259.0922,259.3007,2356.0
2025-02-19 11:25:00,261.1,261.59,260.99,261.16,5524.0,259.2809,259.7675,259.1717,259.3405,5524.0
2025-02-19 11:30:00,261.16,261.17,260.8,261.01,3130.0,259.3405,259.3504,258.983,259.1915,3130.0
2025-02-19 11:35:00,260.94,261.0,260.52,260.99,3472.0,259.122,259.1816,258.7049,259.1717,3472.0
2025-02-19 11:40:00,261.13,261.22,260.93,261.1,2610.0,259.3107,259.4,259.1121,259.2809,2610.0
2025-02-19 11:45:00,261.13,261.14,260.79,260.93,2578.0,259.3107,259.3206,258.973,259.1121,2578.0
2025-02-19 11:50:00,260.94,260.94,260.45,260.51,2909.0,259.122,259.122,258.6354,258.695,2909.0
2025-02-19 11:55:00,260.51,260.72,259.79,260.2,11530.0,258.695,258.9035,257.98,258.3872,11530.0
2025-02-19 12:00:00,259.79,260.21,259.64,260.06,3760.0,257.98,258.3971,257.8311,258.2481,3760.0
2025-02-19 12:05:00,259.81,260.05,259.39,259.5,3656.0,257.9999,258.2382,257.5828,257.692,3656.0
2025-02-19 12:10:00,259.3,259.75,259.14,259.75,5409.0,257.4934,257.9403,257.3345,257.9403,5409.0
2025-02-19 12:15:00,259.7,259.96,259.7,259.96,1524.0,257.8906,258.1488,257.8906,258.1488,1524.0
2025-02-19 12:20:00,259.85,259.98,259.48,259.5,4165.0,258.0396,258.1687,257.6722,257.692,4165.0
2025-02-19 12:25:00,259.61,259.7,259.16,259.38,2700.0,257.8013,257.8906,257.3544,257.5729,2700.0
2025-02-19 12:30:00,259.44,259.56,259.16,259.37,2890.0,257.6325,257.7516,257.3544,257.5629,2890.0
2025-02-19 12:35:00,259.16,259.62,259.0,259.23,6855.0,257.3544,257.8112,257.1955,257.4239,6855.0
2025-02-19 12:40:00,259.39,259.39,258.75,258.84,2684.0,257.5828,257.5828,256.9473,257.0366,2684.0
2025-02-19 12:45:00,258.83,258.88,258.63,258.68,2015.0,257.0267,257.0764,256.8281,256.8777,2015.0
2025-02-19 12:50:00,258.79,259.3,258.79,259.17,2601.0,256.987,257.4934,256.987,257.3643,2601.0
2025-02-19 12:55:00,259.14,259.6,259.14,259.29,5346.0,257.3345,257.7913,257.3345,257.4835,5346.0
2025-02-19 13:00:00,259.44,259.79,259.03,259.03,3765.0,257.6325,257.98,257.2253,257.2253,3765.0
2025-02-19 13:05:00,259.16,259.16,257.02,258.1,22771.0,257.3544,257.3544,255.2293,256.3018,22771.0
2025-02-19 13:10:00,258.34,258.41,258.04,258.04,1625.0,256.5401,256.6096,256.2422,256.2422,1625.0
2025-02-19 13:15:00,258.01,258.59,258.01,258.42,3007.0,256.2124,256.7884,256.2124,256.6196,3007.0
2025-02-19 13:20:00,258.25,258.31,258.11,258.23,1613.0,256.4507,256.5103,256.3117,256.4309,1613.0
2025-02-19 13:25:00,258.14,258.14,257.9,257.9,963.0,256.3415,256.3415,256.1032,256.1032,963.0
2025-02-19 13:30:00,258.23,258.7,257.95,258.47,3192.0,256.4309,256.8976,256.1528,256.6692,3192.0
2025-02-19 13:35:00,258.61,258.7,258.25,258.49,2476.0,256.8082,256.8976,256.4507,256.6891,2476.0
2025-02-19 13:40:00,258.51,258.69,258.51,258.69,200.0,256.7089,256.8877,256.7089,256.8877,200.0
2025-02-19 13:45:00,258.48,259.25,258.48,259.25,3964.0,256.6791,257.4438,256.6791,257.4438,3964.0
2025-02-19 13:50:00,259.2,259.34,259.11,259.34,1291.0,257.3941,257.5331,257.3047,257.5331,1291.0
2025-02-19 13:55:00,259.29,259.29,258.0,258.35,9180.0,257.4835,257.4835,256.2025,256.55,9180.0
2025-02-19 14:00:00,258.65,259.63,258.6,259.52,9940.0,256.848,257.8211,256.7983,257.7119,9940.0
2025-02-19 14:05:00,259.42,259.5,259.3,259.39,2055.0,257.6126,257.692,257.4934,257.5828,2055.0
2025-02-19 14:10:00,259.6,259.78,259.5,259.77,3251.0,257.7913,257.9701,257.692,257.9602,3251.0
2025-02-19 14:15:00,259.98,260.25,259.65,260.24,5036.0,258.1687,258.4368,257.841,258.4269,5036.0
2025-02-19 14:20:00,260.32,261.49,260.32,261.49,5368.0,258.5063,259.6682,258.5063,259.6682,5368.0
2025-02-19 14:25:00,261.35,261.76,261.29,261.53,2950.0,259.5291,259.9363,259.4696,259.7079,2950.0
2025-02-19 14:30:00,261.37,261.87,261.37,261.67,3956.0,259.549,260.0455,259.549,259.8469,3956.0
2025-02-19 14:35:00,261.8,262.0,261.61,261.72,11550.0,259.976,260.1746,259.7873,259.8966,11550.0
2025-02-19 14:40:00,261.69,261.81,261.52,261.71,4829.0,259.8668,259.9859,259.698,259.8866,4829.0
2025-02-19 14:45:00,261.71,262.25,261.7,262.11,5621.0,259.8866,260.4229,259.8767,260.2838,5621.0
2025-02-19 14:50:00,262.21,262.34,262.02,262.16,4409.0,260.3832,260.5122,260.1945,260.3335,4409.0
2025-02-19 14:55:00,262.16,262.16,261.57,261.96,8640.0,260.3335,260.3335,259.7476,260.1349,8640.0
2025-02-19 15:00:00,261.96,262.18,261.8,262.0,5352.0,260.1349,260.3534,259.976,260.1746,5352.0
2025-02-19 15:05:00,262.2,262.58,261.99,262.1,3813.0,260.3732,260.7506,260.1647,260.2739,3813.0
2025-02-19 15:10:00,262.1,262.37,261.93,262.03,5212.0,260.2739,260.542,260.1051,260.2044,5212.0
2025-02-19 15:15:00,262.03,262.69,261.7,262.54,8284.0,260.2044,260.8598,259.8767,260.7109,8284.0
2025-02-19 15:20:00,262.54,263.11,262.39,262.62,7071.0,260.7109,261.2769,260.5619,260.7903,7071.0
2025-02-19 15:25:00,262.62,263.18,262.47,263.04,11646.0,260.7903,261.3464,260.6413,261.2074,11646.0
2025-02-19 15:30:00,263.04,264.47,263.03,264.47,8326.0,261.2074,262.6274,261.1974,262.6274,8326.0
2025-02-19 15:35:00,264.35,264.92,264.19,264.92,10154.0,262.5082,263.0743,262.3494,263.0743,10154.0
2025-02-19 15:40:00,264.82,265.44,264.66,265.23,13913.0,262.975,263.5906,262.8161,263.3821,13913.0
2025-02-19 15:45:00,265.16,265.77,264.44,265.41,20126.0,263.3126,263.9183,262.5976,263.5609,20126.0
2025-02-19 15:50:00,265.51,265.74,265.18,265.55,22484.0,263.6602,263.8886,263.3325,263.6999,22484.0
2025-02-19 15:55:00,265.75,265.92,265.17,265.52,82973.0,263.8985,264.0673,263.3225,263.6701,82973.0
2025-02-20 09:30:00,263.34,264.51,262.08,263.48,24767.0,261.5053,262.6671,260.2541,261.6443,24767.0
2025-02-20 09:35:00,264.2,268.21,264.2,267.78,6977.0,262.3593,266.3413,262.3593,265.9143,6977.0
2025-02-20 09:40:00,267.36,268.0,265.39,267.48,5188.0,265.4973,266.1328,263.541,265.6164,5188.0
2025-02-20 09:45:00,268.18,268.21,266.74,266.99,6997.0,266.3116,266.3413,264.8816,265.1298,6997.0
2025-02-20 09:50:00,267.05,268.94,266.87,267.48,5471.0,265.1894,267.0663,265.0107,265.6164,5471.0
2025-02-20 09:55:00,267.16,267.47,266.88,267.17,3353.0,265.2987,265.6065,265.0206,265.3086,3353.0
2025-02-20 10:00:00,267.17,267.8,267.0,267.8,2944.0,265.3086,265.9342,265.1398,265.9342,2944.0
2025-02-20 10:05:00,267.11,267.48,266.78,267.4,3569.0,265.249,265.6164,264.9213,265.537,3569.0
2025-02-20 10:10:00,267.04,269.39,267.04,268.71,7995.0,265.1795,267.5131,265.1795,266.8379,7995.0
2025-02-20 10:15:00,269.3,269.3,267.65,268.31,6050.0,267.4238,267.4238,265.7853,266.4407,6050.0
2025-02-20 10:20:00,268.35,268.62,267.9,268.49,2562.0,266.4804,266.7485,266.0335,266.6194,2562.0
2025-02-20 10:25:00,267.98,268.1,267.74,267.81,2400.0,266.113,266.2321,265.8746,265.9441,2400.0
2025-02-20 10:30:00,267.9,268.27,267.5,267.68,3745.0,266.0335,266.4009,265.6363,265.815,3745.0
2025-02-20 10:35:00,267.53,268.44,267.22,268.44,2822.0,265.6661,266.5697,265.3582,266.5697,2822.0
2025-02-20 10:40:00,268.44,268.45,267.79,268.14,4879.0,266.5697,266.5797,265.9243,266.2718,4879.0
2025-02-20 10:45:00,268.08,268.08,267.3,267.3,1606.0,266.2123,266.2123,265.4377,265.4377,1606.0
2025-02-20 10:50:00,267.2,267.85,267.2,267.42,3079.0,265.3384,265.9839,265.3384,265.5569,3079.0
2025-02-20 10:55:00,267.5,268.85,267.31,268.85,3089.0,265.6363,266.9769,265.4476,266.9769,3089.0
2025-02-20 11:00:00,268.5,268.88,267.7,268.11,3858.0,266.6293,267.0067,265.8349,266.242,3858.0
2025-02-20 11:05:00,268.06,268.29,267.38,268.29,2500.0,266.1924,266.4208,265.5171,266.4208,2500.0
2025-02-20 11:10:00,268.0,268.0,267.64,267.64,2370.0,266.1328,266.1328,265.7753,265.7753,2370.0
2025-02-20 11:15:00,267.97,268.42,267.86,267.86,2360.0,266.103,266.5499,265.9938,265.9938,2360.0
2025-02-20 11:20:00,268.17,268.36,267.75,268.28,1642.0,266.3016,266.4903,265.8846,266.4109,1642.0
2025-02-20 11:25:00,268.29,268.4,267.85,267.85,5944.0,266.4208,266.53,265.9839,265.9839,5944.0
2025-02-20 11:30:00,267.84,267.91,267.52,267.66,1100.0,265.9739,266.0434,265.6562,265.7952,1100.0
2025-02-20 11:35:00,267.75,268.1,267.3,268.1,1478.0,265.8846,266.2321,265.4377,266.2321,1478.0
2025-02-20 11:40:00,268.07,268.14,267.7,267.83,1709.0,266.2023,266.2718,265.8349,265.964,1709.0
2025-02-20 11:45:00,267.82,267.83,267.52,267.59,1411.0,265.9541,265.964,265.6562,265.7257,1411.0
2025-02-20 11:50:00,267.87,268.53,267.82,268.29,5945.0,266.0037,266.6591,265.9541,266.4208,5945.0
2025-02-20 11:55:00,268.09,268.56,268.09,268.4,2919.0,266.2222,266.6889,266.2222,266.53,2919.0
2025-02-20 12:00:00,268.09,268.37,267.75,268.37,4574.0,266.2222,266.5002,265.8846,266.5002,4574.0
2025-02-20 12:05:00,268.22,268.78,268.21,268.4,3447.0,266.3513,266.9074,266.3413,266.53,3447.0
2025-02-20 12:10:00,268.66,268.85,268.48,268.68,2440.0,266.7882,266.9769,266.6095,266.8081,2440.0
2025-02-20 12:15:00,268.8,268.87,268.27,268.43,7701.0,266.9272,266.9968,266.4009,266.5598,7701.0
2025-02-20 12:20:00,268.31,268.63,268.31,268.43,2072.0,266.4407,266.7584,266.4407,266.5598,2072.0
2025-02-20 12:25:00,268.61,268.62,268.25,268.47,2400.0,266.7386,266.7485,266.3811,266.5995,2400.0
2025-02-20 12:30:00,268.6,268.99,268.56,268.77,4487.0,266.7286,267.1159,266.6889,266.8974,4487.0
2025-02-20 12:35:00,268.95,268.98,268.56,268.78,4318.0,267.0762,267.106,266.6889,266.9074,4318.0
2025-02-20 12:40:00,268.56,268.88,268.39,268.54,1112.0,266.6889,267.0067,266.5201,266.669,1112.0
2025-02-20 12:45:00,268.87,268.87,268.5,268.64,1644.0,266.9968,266.9968,266.6293,266.7684,1644.0
2025-02-20 12:50:00,268.39,268.59,268.31,268.42,2852.0,266.5201,266.7187,266.4407,266.5499,2852.0
2025-02-20 12:55:00,268.42,268.59,267.96,268.14,3255.0,266.5499,266.7187,266.0931,266.2718,3255.0
2025-02-20 13:00:00,268.06,268.07,267.0,267.25,5524.0,266.1924,266.2023,265.1398,265.388,5524.0
2025-02-20 13:05:00,267.23,267.33,266.81,267.03,2986.0,265.3682,265.4675,264.9511,265.1696,2986.0
2025-02-20 13:10:00,267.24,267.25,267.19,267.19,746.0,265.3781,265.388,265.3285,265.3285,746.0
2025-02-20 13:15:00,267.19,267.46,266.52,267.19,3777.0,265.3285,265.5966,264.6631,265.3285,3777.0
2025-02-20 13:20:00,267.19,267.47,266.97,267.34,3538.0,265.3285,265.6065,265.11,265.4774,3538.0
2025-02-20 13:25:00,267.16,267.26,267.11,267.15,800.0,265.2987,265.398,265.249,265.2887,800.0
2025-02-20 13:30:00,267.48,267.72,267.48,267.68,642.0,265.6164,265.8548,265.6164,265.815,642.0
2025-02-20 13:35:00,267.71,267.71,267.25,267.39,1410.0,265.8448,265.8448,265.388,265.5271,1410.0
2025-02-20 13:40:00,267.23,267.81,267.19,267.63,2741.0,265.3682,265.9441,265.3285,265.7654,2741.0
2025-02-20 13:45:00,267.68,267.68,267.22,267.3,1487.0,265.815,265.815,265.3582,265.4377,1487.0
2025-02-20 13:50:00,267.34,267.47,267.13,267.47,2708.0,265.4774,265.6065,265.2689,265.6065,2708.0
2025-02-20 13:55:00,267.4,267.59,267.4,267.46,944.0,265.537,265.7257,265.537,265.5966,944.0
2025-02-20 14:00:00,267.59,267.73,267.44,267.73,1495.0,265.7257,265.8647,265.5767,265.8647,1495.0
2025-02-20 14:05:00,267.78,268.42,267.75,268.34,4455.0,265.9143,266.5499,265.8846,266.4704,4455.0
2025-02-20 14:10:00,268.44,268.75,268.44,268.6,1208.0,266.5697,266.8776,266.5697,266.7286,1208.0
2025-02-20 14:15:00,268.69,269.1,268.56,269.08,5347.0,266.818,267.2251,266.6889,267.2053,5347.0
2025-02-20 14:20:00,268.9,269.26,268.74,269.26,4058.0,267.0265,267.384,266.8677,267.384,4058.0
2025-02-20 14:25:00,269.33,269.48,269.1,269.15,2961.0,267.4535,267.6025,267.2251,267.2748,2961.0
2025-02-20 14:30:00,269.07,269.14,268.45,268.6,2300.0,267.1954,267.2649,266.5797,266.7286,2300.0
2025-02-20 14:35:00,268.6,268.76,268.47,268.76,800.0,266.7286,266.8875,266.5995,266.8875,800.0
2025-02-20 14:40:00,268.82,268.82,268.48,268.57,1600.0,266.9471,266.9471,266.6095,266.6988,1600.0
2025-02-20 14:45:00,268.57,268.99,268.33,268.99,2744.0,266.6988,267.1159,266.4605,267.1159,2744.0
2025-02-20 14:50:00,269.03,269.09,268.92,268.99,1309.0,267.1556,267.2152,267.0464,267.1159,1309.0
2025-02-20 14:55:00,269.18,269.26,268.91,268.94,1966.0,267.3046,267.384,267.0365,267.0663,1966.0
2025-02-20 15:00:00,269.12,269.14,268.77,269.01,4150.0,267.245,267.2649,266.8974,267.1358,4150.0
2025-02-20 15:05:00,269.1,269.27,269.05,269.27,2662.0,267.2251,267.394,267.1755,267.394,2662.0
2025-02-20 15:10:00,269.1,269.15,268.79,268.94,7101.0,267.2251,267.2748,266.9173,267.0663,7101.0
2025-02-20 15:15:00,268.94,269.28,268.94,269.28,2337.0,267.0663,267.4039,267.0663,267.4039,2337.0
2025-02-20 15:20:00,269.24,269.43,269.05,269.14,4974.0,267.3642,267.5528,267.1755,267.2649,4974.0
2025-02-20 15:25:00,269.3,269.71,269.19,269.53,3571.0,267.4238,267.8309,267.3145,267.6522,3571.0
2025-02-20 15:30:00,269.53,269.81,269.2,269.78,3994.0,267.6522,267.9302,267.3245,267.9004,3994.0
2025-02-20 15:35:00,269.78,270.17,269.65,270.17,17541.0,267.9004,268.2877,267.7713,268.2877,17541.0
2025-02-20 15:40:00,270.25,270.41,270.05,270.12,5383.0,268.3671,268.526,268.1685,268.238,5383.0
2025-02-20 15:45:00,270.0,271.0,269.98,270.86,13604.0,268.1189,269.1119,268.099,268.9729,13604.0
2025-02-20 15:50:00,271.44,271.82,271.14,271.47,26240.0,269.5488,269.9262,269.2509,269.5786,26240.0
2025-02-20 15:55:00,271.57,272.13,271.3,271.3,109285.0,269.6779,270.234,269.4098,269.4098,109285.0
2025-02-21 09:30:00,258.0,260.65,254.0,259.94,80068.0,256.2025,258.834,252.2304,258.129,80068.0
2025-02-21 09:35:00,259.39,264.0,259.39,260.65,59270.0,257.5828,262.1607,257.5828,258.834,59270.0
2025-02-21 09:40:00,260.49,260.82,258.8,260.09,16350.0,258.6751,259.0028,256.9969,258.2779,16350.0
2025-02-21 09:45:00,260.09,261.0,259.0,259.07,18966.0,258.2779,259.1816,257.1955,257.265,18966.0
2025-02-21 09:50:00,258.98,259.06,257.34,257.34,12722.0,257.1757,257.2551,255.5471,255.5471,12722.0
2025-02-21 09:55:00,257.89,257.89,256.0,257.31,25781.0,256.0932,256.0932,254.2164,255.5173,25781.0
2025-02-21 10:00:00,256.74,258.71,255.81,257.23,11118.0,254.9513,256.9075,254.0277,255.4378,11118.0
2025-02-21 10:05:00,257.0,257.4,256.0,256.34,6911.0,255.2095,255.6067,254.2164,254.554,6911.0
2025-02-21 10:10:00,256.34,257.43,255.4,257.43,10935.0,254.554,255.6365,253.6206,255.6365,10935.0
2025-02-21 10:15:00,256.56,259.0,256.5,258.35,5810.0,254.7725,257.1955,254.7129,256.55,5810.0
2025-02-21 10:20:00,258.04,259.92,258.04,259.44,11429.0,256.2422,258.1091,256.2422,257.6325,11429.0
2025-02-21 10:25:00,259.59,260.55,259.25,260.26,10791.0,257.7814,258.7347,257.4438,258.4467,10791.0
2025-02-21 10:30:00,260.14,260.95,259.84,260.12,7841.0,258.3276,259.1319,258.0297,258.3077,7841.0
2025-02-21 10:35:00,260.39,260.49,259.9,260.3,7355.0,258.5758,258.6751,258.0892,258.4865,7355.0
2025-02-21 10:40:00,260.44,261.59,260.32,260.94,8547.0,258.6255,259.7675,258.5063,259.122,8547.0
2025-02-21 10:45:00,261.22,261.22,257.71,259.78,45354.0,259.4,259.4,255.9145,257.9701,45354.0
2025-02-21 10:50:00,259.62,260.14,258.04,260.03,11162.0,257.8112,258.3276,256.2422,258.2183,11162.0
2025-02-21 10:55:00,259.74,260.26,258.75,259.66,29624.0,257.9304,258.4467,256.9473,257.8509,29624.0
2025-02-21 11:00:00,259.75,260.67,259.64,259.98,11385.0,257.9403,258.8539,257.8311,258.1687,11385.0
2025-02-21 11:05:00,259.98,260.25,259.24,259.56,4916.0,258.1687,258.4368,257.4338,257.7516,4916.0
2025-02-21 11:10:00,259.54,260.0,259.2,259.85,8386.0,257.7318,258.1885,257.3941,258.0396,8386.0
2025-02-21 11:15:00,259.82,260.04,259.02,259.42,6023.0,258.0098,258.2283,257.2154,257.6126,6023.0
2025-02-21 11:20:00,259.54,259.93,259.31,259.39,5616.0,257.7318,258.119,257.5034,257.5828,5616.0
2025-02-21 11:25:00,259.26,259.41,258.68,259.17,11876.0,257.4537,257.6027,256.8777,257.3643,11876.0
2025-02-21 11:30:00,259.02,259.74,258.91,258.91,3807.0,257.2154,257.9304,257.1061,257.1061,3807.0
2025-02-21 11:35:00,258.88,259.04,258.37,258.76,4285.0,257.0764,257.2352,256.5699,256.9572,4285.0
2025-02-21 11:40:00,258.82,259.06,258.69,259.06,3459.0,257.0168,257.2551,256.8877,257.2551,3459.0
2025-02-21 11:45:00,258.66,259.04,258.66,258.82,2601.0,256.8579,257.2352,256.8579,257.0168,2601.0
2025-02-21 11:50:00,258.59,258.63,257.68,258.2,16996.0,256.7884,256.8281,255.8847,256.4011,16996.0
2025-02-21 11:55:00,258.04,258.71,257.97,258.66,13305.0,256.2422,256.9075,256.1727,256.8579,13305.0
2025-02-21 12:00:00,258.55,258.95,257.69,258.33,8206.0,256.7487,257.1459,255.8946,256.5302,8206.0
2025-02-21 12:05:00,258.36,259.68,258.3,259.56,22866.0,256.56,257.8708,256.5004,257.7516,22866.0
2025-02-21 12:10:00,259.49,259.81,258.89,259.29,11471.0,257.6821,257.9999,257.0863,257.4835,11471.0
2025-02-21 12:15:00,259.3,259.5,259.16,259.48,2606.0,257.4934,257.692,257.3544,257.6722,2606.0
2025-02-21 12:20:00,259.23,259.27,258.74,259.12,7542.0,257.4239,257.4636,256.9373,257.3147,7542.0
2025-02-21 12:25:00,259.19,259.65,258.64,258.76,3937.0,257.3842,257.841,256.838,256.9572,3937.0
2025-02-21 12:30:00,258.5,258.93,258.46,258.91,3057.0,256.699,257.126,256.6593,257.1061,3057.0
2025-02-21 12:35:00,258.4,258.45,257.43,258.06,19901.0,256.5997,256.6493,255.6365,256.2621,19901.0
2025-02-21 12:40:00,258.0,258.5,257.83,258.0,4443.0,256.2025,256.699,256.0337,256.2025,4443.0
2025-02-21 12:45:00,257.89,258.79,257.61,258.39,21413.0,256.0932,256.987,255.8152,256.5898,21413.0
2025-02-21 12:50:00,258.38,258.4,257.81,257.91,3040.0,256.5798,256.5997,256.0138,256.1131,3040.0
2025-02-21 12:55:00,258.09,258.31,257.68,257.96,14446.0,256.2919,256.5103,255.8847,256.1628,14446.0
2025-02-21 13:00:00,258.04,259.1,257.93,258.38,30857.0,256.2422,257.2948,256.133,256.5798,30857.0
2025-02-21 13:05:00,258.38,259.08,258.24,258.6,31912.0,256.5798,257.275,256.4408,256.7983,31912.0
2025-02-21 13:10:00,258.6,259.33,258.35,259.18,19687.0,256.7983,257.5232,256.55,257.3743,19687.0
2025-02-21 13:15:00,259.4,259.86,258.86,259.16,16749.0,257.5927,258.0495,257.0565,257.3544,16749.0
2025-02-21 13:20:00,259.21,259.21,258.05,258.17,7551.0,257.4041,257.4041,256.2521,256.3713,7551.0
2025-02-21 13:25:00,258.52,258.58,257.26,257.26,2764.0,256.7189,256.7784,255.4676,255.4676,2764.0
2025-02-21 13:30:00,257.26,257.26,256.36,256.57,7637.0,255.4676,255.4676,254.5739,254.7824,7637.0
2025-02-21 13:35:00,256.57,257.47,256.36,257.44,8693.0,254.7824,255.6762,254.5739,255.6464,8693.0
2025-02-21 13:40:00,257.33,257.64,256.83,256.83,6464.0,255.5372,255.845,255.0406,255.0406,6464.0
2025-02-21 13:45:00,256.75,256.75,256.48,256.48,1230.0,254.9612,254.9612,254.6931,254.6931,1230.0
2025-02-21 13:50:00,256.44,256.44,256.0,256.2,5297.0,254.6534,254.6534,254.2164,254.415,5297.0
2025-02-21 13:55:00,256.3,256.75,256.17,256.73,4713.0,254.5143,254.9612,254.3852,254.9413,4713.0
2025-02-21 14:00:00,256.61,257.12,256.15,256.38,5421.0,254.8222,255.3286,254.3654,254.5938,5421.0
2025-02-21 14:05:00,256.37,256.88,256.15,256.81,3213.0,254.5838,255.0903,254.3654,255.0208,3213.0
2025-02-21 14:10:00,256.91,257.17,256.71,257.16,4215.0,255.1201,255.3783,254.9215,255.3683,4215.0
2025-02-21 14:15:00,257.11,257.11,256.2,256.69,6332.0,255.3187,255.3187,254.415,254.9016,6332.0
2025-02-21 14:20:00,256.79,257.86,256.22,257.31,17702.0,255.0009,256.0635,254.4349,255.5173,17702.0
2025-02-21 14:25:00,257.27,257.79,256.9,257.42,11189.0,255.4776,255.9939,255.1101,255.6265,11189.0
2025-02-21 14:30:00,257.45,257.46,256.46,256.46,6429.0,255.6563,255.6662,254.6732,254.6732,6429.0
2025-02-21 14:35:00,256.46,257.6,256.37,257.29,24266.0,254.6732,255.8053,254.5838,255.4974,24266.0
2025-02-21 14:40:00,257.06,257.27,256.43,256.74,8789.0,255.269,255.4776,254.6434,254.9513,8789.0
2025-02-21 14:45:00,256.72,257.11,256.27,257.09,9586.0,254.9314,255.3187,254.4845,255.2988,9586.0
2025-02-21 14:50:00,256.94,257.06,256.55,257.06,3194.0,255.1499,255.269,254.7626,255.269,3194.0
2025-02-21 14:55:00,256.53,256.67,255.18,255.21,9361.0,254.7427,254.8817,253.4021,253.4319,9361.0
2025-02-21 15:00:00,255.31,255.44,254.85,254.92,17045.0,253.5312,253.6603,253.0744,253.1439,17045.0
2025-02-21 15:05:00,254.83,254.99,254.29,254.84,16794.0,253.0546,253.2135,252.5183,253.0645,16794.0
2025-02-21 15:10:00,254.64,254.81,253.52,253.74,8399.0,252.8659,253.0347,251.7537,251.9722,8399.0
2025-02-21 15:15:00,253.68,253.97,253.15,253.67,26627.0,251.9126,252.2006,251.3863,251.9027,26627.0
2025-02-21 15:20:00,253.67,254.34,253.45,254.24,24351.0,251.9027,252.568,251.6842,252.4687,24351.0
2025-02-21 15:25:00,254.24,255.01,253.8,254.91,22308.0,252.4687,253.2333,252.0317,253.134,22308.0
2025-02-21 15:30:00,254.91,255.56,254.07,255.28,25743.0,253.134,253.7795,252.2999,253.5014,25743.0
2025-02-21 15:35:00,255.57,255.57,254.68,255.37,12167.0,253.7894,253.7894,252.9056,253.5908,12167.0
2025-02-21 15:40:00,255.39,256.03,255.0,255.72,16069.0,253.6107,254.2462,253.2234,253.9384,16069.0
2025-02-21 15:45:00,255.71,257.06,255.3,257.04,21283.0,253.9284,255.269,253.5213,255.2492,21283.0
2025-02-21 15:50:00,257.07,257.26,256.06,256.75,42185.0,255.279,255.4676,254.276,254.9612,42185.0
2025-02-21 15:55:00,256.77,256.86,255.46,256.11,92947.0,254.9811,255.0704,253.6802,254.3257,92947.0
2025-02-24 09:30:00,258.03,258.62,255.98,256.42,14582.0,256.2323,256.8182,254.1966,254.6335,14582.0
2025-02-24 09:35:00,256.72,256.72,253.85,254.0,6300.0,254.9314,254.9314,252.0814,252.2304,6300.0
2025-02-24 09:40:00,254.22,257.97,254.22,256.73,6807.0,252.4488,256.1727,252.4488,254.9413,6807.0
2025-02-24 09:45:00,256.81,257.0,255.61,255.86,3987.0,255.0208,255.2095,253.8291,254.0774,3987.0
2025-02-24 09:50:00,255.86,257.74,255.45,256.57,11244.0,254.0774,255.9443,253.6702,254.7824,11244.0
2025-02-24 09:55:00,256.41,256.99,256.07,256.43,5781.0,254.6236,255.1995,254.2859,254.6434,5781.0
2025-02-24 10:00:00,256.45,256.72,256.09,256.72,10456.0,254.6633,254.9314,254.3058,254.9314,10456.0
2025-02-24 10:05:00,256.5,257.65,255.77,256.84,25488.0,254.7129,255.8549,253.988,255.0506,25488.0
2025-02-24 10:10:00,257.01,258.48,256.66,258.16,16257.0,255.2194,256.6791,254.8718,256.3614,16257.0
2025-02-24 10:15:00,258.12,258.43,257.11,257.13,6205.0,256.3216,256.6295,255.3187,255.3385,6205.0
2025-02-24 10:20:00,257.64,258.27,257.12,257.61,12866.0,255.845,256.4706,255.3286,255.8152,12866.0
2025-02-24 10:25:00,257.51,258.1,256.87,257.86,9604.0,255.7159,256.3018,255.0804,256.0635,9604.0
2025-02-24 10:30:00,257.96,258.99,257.64,258.74,9204.0,256.1628,257.1856,255.845,256.9373,9204.0
2025-02-24 10:35:00,258.89,259.88,258.89,259.88,7218.0,257.0863,258.0694,257.0863,258.0694,7218.0
2025-02-24 10:40:00,259.65,259.65,259.04,259.21,5622.0,257.841,257.841,257.2352,257.4041,5622.0
2025-02-24 10:45:00,259.22,259.55,258.7,258.71,4614.0,257.414,257.7417,256.8976,256.9075,4614.0
2025-02-24 10:50:00,258.84,258.96,258.08,258.24,4694.0,257.0366,257.1558,256.2819,256.4408,4694.0
2025-02-24 10:55:00,258.1,258.16,257.62,257.89,2800.0,256.3018,256.3614,255.8251,256.0932,2800.0
2025-02-24 11:00:00,258.05,258.35,257.74,257.92,2400.0,256.2521,256.55,255.9443,256.123,2400.0
2025-02-24 11:05:00,257.97,258.31,257.95,258.19,2600.0,256.1727,256.5103,256.1528,256.3912,2600.0
2025-02-24 11:10:00,258.19,258.43,257.89,258.2,4485.0,256.3912,256.6295,256.0932,256.4011,4485.0
2025-02-24 11:15:00,258.2,258.33,257.17,257.17,3970.0,256.4011,256.5302,255.3783,255.3783,3970.0
2025-02-24 11:20:00,257.64,257.64,257.01,257.19,1300.0,255.845,255.845,255.2194,255.3981,1300.0
2025-02-24 11:25:00,257.3,257.41,256.77,257.26,4580.0,255.5074,255.6166,254.9811,255.4676,4580.0
2025-02-24 11:30:00,256.94,257.08,256.74,256.74,14260.0,255.1499,255.2889,254.9513,254.9513,14260.0
2025-02-24 11:35:00,256.99,257.32,256.39,256.39,24041.0,255.1995,255.5272,254.6037,254.6037,24041.0
2025-02-24 11:40:00,256.17,256.41,254.69,255.38,12128.0,254.3852,254.6236,252.9155,253.6007,12128.0
2025-02-24 11:45:00,255.06,255.98,254.94,255.98,11586.0,253.283,254.1966,253.1638,254.1966,11586.0
2025-02-24 11:50:00,255.98,255.98,255.37,255.37,3302.0,254.1966,254.1966,253.5908,253.5908,3302.0
2025-02-24 11:55:00,255.55,255.55,254.91,254.91,4027.0,253.7696,253.7696,253.134,253.134,4027.0
2025-02-24 12:00:00,255.22,255.22,254.76,254.97,1300.0,253.4419,253.4419,252.9851,253.1936,1300.0
2025-02-24 12:05:00,254.99,255.17,254.83,254.93,3946.0,253.2135,253.3922,253.0546,253.1539,3946.0
2025-02-24 12:10:00,254.92,256.42,254.89,256.02,17259.0,253.1439,254.6335,253.1142,254.2363,17259.0
2025-02-24 12:15:00,256.02,256.2,255.8,255.93,7669.0,254.2363,254.415,254.0178,254.1469,7669.0
2025-02-24 12:20:00,255.96,256.02,255.5,255.66,3614.0,254.1767,254.2363,253.7199,253.8788,3614.0
2025-02-24 12:25:00,255.42,255.52,255.23,255.52,1967.0,253.6405,253.7398,253.4518,253.7398,1967.0
2025-02-24 12:30:00,255.53,255.53,255.09,255.21,8544.0,253.7497,253.7497,253.3128,253.4319,8544.0
2025-02-24 12:35:00,255.21,255.55,255.19,255.5,11547.0,253.4319,253.7696,253.4121,253.7199,11547.0
2025-02-24 12:40:00,255.51,255.54,255.17,255.54,5740.0,253.7298,253.7596,253.3922,253.7596,5740.0
2025-02-24 12:45:00,255.45,255.51,255.03,255.12,3746.0,253.6702,253.7298,253.2532,253.3425,3746.0
2025-02-24 12:50:00,255.0,255.37,254.91,255.32,4456.0,253.2234,253.5908,253.134,253.5412,4456.0
2025-02-24 12:55:00,255.36,255.57,255.1,255.52,8957.0,253.5809,253.7894,253.3227,253.7398,8957.0
2025-02-24 13:00:00,255.52,255.79,255.37,255.79,10812.0,253.7398,254.0079,253.5908,254.0079,10812.0
2025-02-24 13:05:00,255.83,256.07,255.71,255.86,3496.0,254.0476,254.2859,253.9284,254.0774,3496.0
2025-02-24 13:10:00,255.9,256.21,255.72,255.9,9792.0,254.1171,254.425,253.9384,254.1171,9792.0
2025-02-24 13:15:00,255.97,256.24,255.92,255.93,11421.0,254.1866,254.4547,254.137,254.1469,11421.0
2025-02-24 13:20:00,256.05,256.13,255.97,256.06,1610.0,254.2661,254.3455,254.1866,254.276,1610.0
2025-02-24 13:25:00,256.2,256.21,255.78,255.93,18932.0,254.415,254.425,253.9979,254.1469,18932.0
2025-02-24 13:30:00,255.81,256.17,255.73,256.12,22248.0,254.0277,254.3852,253.9483,254.3356,22248.0
2025-02-24 13:35:00,256.0,256.11,255.88,255.99,14316.0,254.2164,254.3257,254.0973,254.2065,14316.0
2025-02-24 13:40:00,255.99,256.5,255.93,256.07,11017.0,254.2065,254.7129,254.1469,254.2859,11017.0
2025-02-24 13:45:00,256.19,256.19,255.87,255.88,4808.0,254.4051,254.4051,254.0873,254.0973,4808.0
2025-02-24 13:50:00,255.87,256.21,255.77,256.07,8957.0,254.0873,254.425,253.988,254.2859,8957.0
2025-02-24 13:55:00,256.18,256.25,256.07,256.2,13146.0,254.3952,254.4647,254.2859,254.415,13146.0
2025-02-24 14:00:00,256.16,256.25,255.94,256.07,29426.0,254.3753,254.4647,254.1568,254.2859,29426.0
2025-02-24 14:05:00,256.08,256.24,255.92,256.09,23036.0,254.2959,254.4547,254.137,254.3058,23036.0
2025-02-24 14:10:00,255.91,255.93,255.76,255.86,3254.0,254.127,254.1469,253.9781,254.0774,3254.0
2025-02-24 14:15:00,255.99,256.23,255.86,255.98,8364.0,254.2065,254.4448,254.0774,254.1966,8364.0
2025-02-24 14:20:00,256.14,256.91,256.01,256.69,22429.0,254.3554,255.1201,254.2263,254.9016,22429.0
2025-02-24 14:25:00,256.7,256.72,256.47,256.47,1254.0,254.9115,254.9314,254.6831,254.6831,1254.0
2025-02-24 14:30:00,256.42,256.96,256.41,256.51,5101.0,254.6335,255.1697,254.6236,254.7229,5101.0
2025-02-24 14:35:00,256.77,256.89,256.66,256.71,4392.0,254.9811,255.1002,254.8718,254.9215,4392.0
2025-02-24 14:40:00,256.63,257.08,256.53,256.7,6604.0,254.842,255.2889,254.7427,254.9115,6604.0
2025-02-24 14:45:00,256.87,257.05,256.84,256.92,6064.0,255.0804,255.2591,255.0506,255.13,6064.0
2025-02-24 14:50:00,257.03,257.04,256.5,256.5,5238.0,255.2392,255.2492,254.7129,254.7129,5238.0
2025-02-24 14:55:00,256.54,256.76,256.49,256.7,3656.0,254.7527,254.9711,254.703,254.9115,3656.0
2025-02-24 15:00:00,256.54,256.79,256.44,256.75,9586.0,254.7527,255.0009,254.6534,254.9612,9586.0
2025-02-24 15:05:00,256.72,256.78,256.67,256.78,3117.0,254.9314,254.991,254.8817,254.991,3117.0
2025-02-24 15:10:00,256.7,256.75,256.62,256.62,5799.0,254.9115,254.9612,254.8321,254.8321,5799.0
2025-02-24 15:15:00,256.61,256.88,256.51,256.81,33055.0,254.8222,255.0903,254.7229,255.0208,33055.0
2025-02-24 15:20:00,256.87,257.17,256.77,256.82,7405.0,255.0804,255.3783,254.9811,255.0307,7405.0
2025-02-24 15:25:00,256.81,256.95,256.5,256.59,8557.0,255.0208,255.1598,254.7129,254.8023,8557.0
2025-02-24 15:30:00,256.62,257.03,256.18,256.24,22764.0,254.8321,255.2392,254.3952,254.4547,22764.0
2025-02-24 15:35:00,256.35,256.45,255.61,255.63,10190.0,254.564,254.6633,253.8291,253.849,10190.0
2025-02-24 15:40:00,255.63,256.23,255.56,256.1,20819.0,253.849,254.4448,253.7795,254.3157,20819.0
2025-02-24 15:45:00,256.07,256.07,255.33,255.69,17471.0,254.2859,254.2859,253.5511,253.9086,17471.0
2025-02-24 15:50:00,255.71,256.06,254.81,255.09,42090.0,253.9284,254.276,253.0347,253.3128,42090.0
2025-02-24 15:55:00,255.13,255.27,254.78,255.09,156860.0,253.3525,253.4915,253.0049,253.3128,156860.0
2025-02-25 09:30:00,254.93,257.38,254.93,256.49,16036.0,253.1539,255.5868,253.1539,254.703,16036.0
2025-02-25 09:35:00,256.66,256.66,255.09,255.56,11005.0,254.8718,254.8718,253.3128,253.7795,11005.0
2025-02-25 09:40:00,256.33,257.88,255.65,256.53,10012.0,254.5441,256.0833,253.8689,254.7427,10012.0
2025-02-25 09:45:00,256.33,256.98,256.04,256.58,8465.0,254.5441,255.1896,254.2561,254.7924,8465.0
2025-02-25 09:50:00,256.64,257.58,255.94,255.94,3628.0,254.852,255.7854,254.1568,254.1568,3628.0
2025-02-25 09:55:00,255.68,255.97,255.02,255.02,7084.0,253.8986,254.1866,253.2432,253.2432,7084.0
2025-02-25 10:00:00,255.08,255.62,254.85,254.97,2760.0,253.3028,253.8391,253.0744,253.1936,2760.0
2025-02-25 10:05:00,255.1,255.62,254.8,254.8,3017.0,253.3227,253.8391,253.0248,253.0248,3017.0
2025-02-25 10:10:00,254.67,255.53,254.66,255.49,13412.0,252.8957,253.7497,252.8858,253.71,13412.0
2025-02-25 10:15:00,255.53,256.01,254.79,255.15,11900.0,253.7497,254.2263,253.0148,253.3723,11900.0
2025-02-25 10:20:00,254.98,255.39,254.63,254.63,7420.0,253.2035,253.6107,252.856,252.856,7420.0
2025-02-25 10:25:00,254.65,255.1,254.34,254.47,13659.0,252.8758,253.3227,252.568,252.6971,13659.0
2025-02-25 10:30:00,254.78,254.78,253.36,253.83,13911.0,253.0049,253.0049,251.5948,252.0615,13911.0
2025-02-25 10:35:00,253.57,254.0,253.25,253.29,2116.0,251.8033,252.2304,251.4856,251.5253,2116.0
2025-02-25 10:40:00,253.4,253.62,253.05,253.62,33894.0,251.6345,251.853,251.287,251.853,33894.0
2025-02-25 10:45:00,253.64,254.55,253.56,254.13,11041.0,251.8729,252.7765,251.7934,252.3594,11041.0
2025-02-25 10:50:00,254.05,254.6,254.05,254.12,19865.0,252.28,252.8262,252.28,252.3495,19865.0
2025-02-25 10:55:00,254.43,254.8,254.32,254.7,6045.0,252.6574,253.0248,252.5481,252.9255,6045.0
2025-02-25 11:00:00,254.53,254.54,253.81,253.99,4081.0,252.7567,252.7666,252.0417,252.2204,4081.0
2025-02-25 11:05:00,253.99,255.13,253.79,254.99,26263.0,252.2204,253.3525,252.0218,253.2135,26263.0
2025-02-25 11:10:00,254.76,256.42,254.67,256.4,35539.0,252.9851,254.6335,252.8957,254.6136,35539.0
2025-02-25 11:15:00,256.41,256.43,255.73,255.73,5097.0,254.6236,254.6434,253.9483,253.9483,5097.0
2025-02-25 11:20:00,255.57,255.66,255.43,255.43,2200.0,253.7894,253.8788,253.6504,253.6504,2200.0
2025-02-25 11:25:00,255.7,255.7,254.52,254.52,3495.0,253.9185,253.9185,252.7467,252.7467,3495.0
2025-02-25 11:30:00,254.43,254.54,254.0,254.07,5605.0,252.6574,252.7666,252.2304,252.2999,5605.0
2025-02-25 11:35:00,254.07,254.62,253.97,254.59,2734.0,252.2999,252.846,252.2006,252.8162,2734.0
2025-02-25 11:40:00,254.55,254.81,254.19,254.81,1678.0,252.7765,253.0347,252.419,253.0347,1678.0
2025-02-25 11:45:00,255.34,255.48,255.06,255.3,3336.0,253.561,253.7,253.283,253.5213,3336.0
2025-02-25 11:50:00,255.15,255.27,254.68,254.78,3334.0,253.3723,253.4915,252.9056,253.0049,3334.0
2025-02-25 11:55:00,254.51,254.51,248.8,250.91,30943.0,252.7368,252.7368,247.0666,249.1619,30943.0
2025-02-25 12:00:00,250.89,252.81,250.84,251.67,6492.0,249.142,251.0486,249.0924,249.9166,6492.0
2025-02-25 12:05:00,252.0,252.53,251.13,252.09,10544.0,250.2443,250.7706,249.3803,250.3337,10544.0
2025-02-25 12:10:00,252.09,252.95,252.09,252.41,10396.0,250.3337,251.1877,250.3337,250.6514,10396.0
2025-02-25 12:15:00,252.26,252.57,252.08,252.31,8779.0,250.5025,250.8103,250.3237,250.5521,8779.0
2025-02-25 12:20:00,252.33,252.75,251.85,252.6,7109.0,250.572,250.9891,250.0953,250.8401,7109.0
2025-02-25 12:25:00,252.62,253.54,252.52,253.16,5603.0,250.86,251.7736,250.7607,251.3962,5603.0
2025-02-25 12:30:00,253.38,254.57,253.17,254.28,7490.0,251.6147,252.7964,251.4061,252.5084,7490.0
2025-02-25 12:35:00,254.1,254.31,253.57,253.84,9067.0,252.3297,252.5382,251.8033,252.0715,9067.0
2025-02-25 12:40:00,253.99,254.28,253.88,254.2,6554.0,252.2204,252.5084,252.1112,252.429,6554.0
2025-02-25 12:45:00,254.16,254.22,253.74,253.88,2150.0,252.3892,252.4488,251.9722,252.1112,2150.0
2025-02-25 12:50:00,253.7,253.99,253.6,253.8,5248.0,251.9324,252.2204,251.8331,252.0317,5248.0
2025-02-25 12:55:00,253.92,253.92,253.17,253.64,10220.0,252.1509,252.1509,251.4061,251.8729,10220.0
2025-02-25 13:00:00,253.65,253.75,253.25,253.61,12926.0,251.8828,251.9821,251.4856,251.8431,12926.0
2025-02-25 13:05:00,253.61,254.19,253.6,253.84,12062.0,251.8431,252.419,251.8331,252.0715,12062.0
2025-02-25 13:10:00,253.98,253.98,253.51,253.58,4337.0,252.2105,252.2105,251.7438,251.8133,4337.0
2025-02-25 13:15:00,253.55,253.58,253.13,253.22,8107.0,251.7835,251.8133,251.3664,251.4558,8107.0
2025-02-25 13:20:00,253.22,253.45,253.04,253.17,14160.0,251.4558,251.6842,251.277,251.4061,14160.0
2025-02-25 13:25:00,253.06,253.48,253.03,253.25,4870.0,251.2969,251.714,251.2671,251.4856,4870.0
2025-02-25 13:30:00,253.27,253.51,253.14,253.5,18105.0,251.5054,251.7438,251.3763,251.7338,18105.0
2025-02-25 13:35:00,253.57,253.74,253.46,253.6,16309.0,251.8033,251.9722,251.6941,251.8331,16309.0
2025-02-25 13:40:00,253.62,254.37,253.54,254.37,6205.0,251.853,252.5978,251.7736,252.5978,6205.0
2025-02-25 13:45:00,254.38,255.48,254.33,255.24,24713.0,252.6077,253.7,252.5581,253.4617,24713.0
2025-02-25 13:50:00,255.1,255.1,254.79,254.94,2833.0,253.3227,253.3227,253.0148,253.1638,2833.0
2025-02-25 13:55:00,254.97,255.5,254.93,255.0,24370.0,253.1936,253.7199,253.1539,253.2234,24370.0
2025-02-25 14:00:00,255.17,255.27,254.95,254.95,5870.0,253.3922,253.4915,253.1737,253.1737,5870.0
2025-02-25 14:05:00,254.98,255.07,254.56,254.76,6817.0,253.2035,253.2929,252.7864,252.9851,6817.0
2025-02-25 14:10:00,254.64,254.91,254.34,254.44,13454.0,252.8659,253.134,252.568,252.6673,13454.0
2025-02-25 14:15:00,254.18,254.51,254.18,254.41,3268.0,252.4091,252.7368,252.4091,252.6375,3268.0
2025-02-25 14:20:00,254.23,254.36,254.03,254.03,4676.0,252.4587,252.5878,252.2601,252.2601,4676.0
2025-02-25 14:25:00,253.95,254.1,253.89,254.08,3672.0,252.1807,252.3297,252.1211,252.3098,3672.0
2025-02-25 14:30:00,254.06,254.68,254.01,254.59,16551.0,252.2899,252.9056,252.2403,252.8162,16551.0
2025-02-25 14:35:00,254.67,255.23,254.47,255.08,34360.0,252.8957,253.4518,252.6971,253.3028,34360.0
2025-02-25 14:40:00,255.11,255.13,254.68,255.07,12605.0,253.3326,253.3525,252.9056,253.2929,12605.0
2025-02-25 14:45:00,255.02,255.06,254.67,254.67,9915.0,253.2432,253.283,252.8957,252.8957,9915.0
2025-02-25 14:50:00,254.67,254.9,254.43,254.7,10417.0,252.8957,253.1241,252.6574,252.9255,10417.0
2025-02-25 14:55:00,254.73,254.85,254.59,254.76,3120.0,252.9553,253.0744,252.8162,252.9851,3120.0
2025-02-25 15:00:00,254.6,254.9,254.59,254.9,7723.0,252.8262,253.1241,252.8162,253.1241,7723.0
2025-02-25 15:05:00,254.87,255.34,254.78,255.1,38601.0,253.0943,253.561,253.0049,253.3227,38601.0
2025-02-25 15:10:00,255.13,255.4,254.92,255.28,8808.0,253.3525,253.6206,253.1439,253.5014,8808.0
2025-02-25 15:15:00,255.43,255.71,255.27,255.59,8434.0,253.6504,253.9284,253.4915,253.8093,8434.0
2025-02-25 15:20:00,255.6,256.99,255.33,256.81,21895.0,253.8192,255.1995,253.5511,255.0208,21895.0
2025-02-25 15:25:00,256.93,257.87,256.88,257.49,8178.0,255.1399,256.0734,255.0903,255.696,8178.0
2025-02-25 15:30:00,257.56,257.89,257.21,257.79,12038.0,255.7655,256.0932,255.418,255.9939,12038.0
2025-02-25 15:35:00,257.79,257.87,256.88,257.31,13827.0,255.9939,256.0734,255.0903,255.5173,13827.0
2025-02-25 15:40:00,257.42,257.68,257.06,257.56,26821.0,255.6265,255.8847,255.269,255.7655,26821.0
2025-02-25 15:45:00,257.78,257.95,257.48,257.54,18355.0,255.984,256.1528,255.6861,255.7457,18355.0
2025-02-25 15:50:00,257.68,257.83,257.03,257.67,43839.0,255.8847,256.0337,255.2392,255.8748,43839.0
2025-02-25 15:55:00,257.8,259.73,257.66,259.35,90069.0,256.0039,257.9204,255.8649,257.5431,90069.0
2025-02-26 09:30:00,257.66,259.05,256.08,258.0,25060.0,255.8649,257.2452,254.2959,256.2025,25060.0
2025-02-26 09:35:00,258.46,258.49,255.75,256.75,9167.0,256.6593,256.6891,253.9682,254.9612,9167.0
2025-02-26 09:40:00,256.75,258.0,255.79,257.07,8535.0,254.9612,256.2025,254.0079,255.279,8535.0
2025-02-26 09:45:00,256.8,258.21,256.58,258.2,27432.0,255.0108,256.411,254.7924,256.4011,27432.0
2025-02-26 09:50:00,258.13,258.71,257.22,257.28,20009.0,256.3316,256.9075,255.4279,255.4875,20009.0
2025-02-26 09:55:00,257.04,257.81,256.35,256.78,8653.0,255.2492,256.0138,254.564,254.991,8653.0
2025-02-26 10:00:00,257.17,257.5,256.0,256.0,9405.0,255.3783,255.706,254.2164,254.2164,9405.0
2025-02-26 10:05:00,256.07,257.64,256.0,257.45,5741.0,254.2859,255.845,254.2164,255.6563,5741.0
2025-02-26 10:10:00,257.18,257.8,256.65,256.99,15265.0,255.3882,256.0039,254.8619,255.1995,15265.0
2025-02-26 10:15:00,256.87,257.24,255.91,256.5,9085.0,255.0804,255.4478,254.127,254.7129,9085.0
2025-02-26 10:20:00,256.06,256.42,255.52,256.38,11356.0,254.276,254.6335,253.7398,254.5938,11356.0
2025-02-26 10:25:00,256.7,256.87,255.57,256.1,7682.0,254.9115,255.0804,253.7894,254.3157,7682.0
2025-02-26 10:30:00,256.1,256.1,254.13,254.13,10942.0,254.3157,254.3157,252.3594,252.3594,10942.0
2025-02-26 10:35:00,254.11,254.24,253.36,253.9,3429.0,252.3396,252.4687,251.5948,252.131,3429.0
2025-02-26 10:40:00,254.13,255.2,254.13,255.1,6156.0,252.3594,253.422,252.3594,253.3227,6156.0
2025-02-26 10:45:00,255.11,255.23,254.83,255.01,6838.0,253.3326,253.4518,253.0546,253.2333,6838.0
2025-02-26 10:50:00,255.15,255.52,254.95,255.09,9842.0,253.3723,253.7398,253.1737,253.3128,9842.0
2025-02-26 10:55:00,255.09,255.27,254.48,254.48,3583.0,253.3128,253.4915,252.707,252.707,3583.0
2025-02-26 11:00:00,254.4,255.11,254.12,254.76,11791.0,252.6276,253.3326,252.3495,252.9851,11791.0
2025-02-26 11:05:00,255.09,255.79,255.03,255.44,6000.0,253.3128,254.0079,253.2532,253.6603,6000.0
2025-02-26 11:10:00,255.59,256.55,255.55,256.21,3700.0,253.8093,254.7626,253.7696,254.425,3700.0
2025-02-26 11:15:00,256.36,257.33,256.07,256.32,5349.0,254.5739,255.5372,254.2859,254.5342,5349.0
2025-02-26 11:20:00,256.33,256.83,256.33,256.65,8220.0,254.5441,255.0406,254.5441,254.8619,8220.0
2025-02-26 11:25:00,256.66,256.66,255.43,255.43,12056.0,254.8718,254.8718,253.6504,253.6504,12056.0
2025-02-26 11:30:00,255.71,255.95,254.9,255.25,5243.0,253.9284,254.1668,253.1241,253.4716,5243.0
2025-02-26 11:35:00,255.22,255.4,254.62,254.95,10744.0,253.4419,253.6206,252.846,253.1737,10744.0
2025-02-26 11:40:00,254.79,254.88,254.12,254.19,10256.0,253.0148,253.1042,252.3495,252.419,10256.0
2025-02-26 11:45:00,254.31,254.82,254.2,254.66,7998.0,252.5382,253.0446,252.429,252.8858,7998.0
2025-02-26 11:50:00,254.71,254.71,254.1,254.2,7268.0,252.9354,252.9354,252.3297,252.429,7268.0
2025-02-26 11:55:00,254.17,254.31,253.35,253.58,28159.0,252.3992,252.5382,251.5849,251.8133,28159.0
2025-02-26 12:00:00,253.58,254.51,253.36,254.47,28112.0,251.8133,252.7368,251.5948,252.6971,28112.0
2025-02-26 12:05:00,254.49,254.54,254.04,254.35,3944.0,252.7169,252.7666,252.2701,252.5779,3944.0
2025-02-26 12:10:00,254.16,254.37,253.83,253.96,9529.0,252.3892,252.5978,252.0615,252.1906,9529.0
2025-02-26 12:15:00,254.22,254.42,253.99,254.12,6430.0,252.4488,252.6474,252.2204,252.3495,6430.0
2025-02-26 12:20:00,254.27,254.4,253.37,253.64,9600.0,252.4985,252.6276,251.6047,251.8729,9600.0
2025-02-26 12:25:00,253.92,254.46,253.7,254.42,17173.0,252.1509,252.6871,251.9324,252.6474,17173.0
2025-02-26 12:30:00,254.23,254.33,253.16,253.16,5128.0,252.4587,252.5581,251.3962,251.3962,5128.0
2025-02-26 12:35:00,253.35,253.47,252.9,253.47,16008.0,251.5849,251.704,251.138,251.704,16008.0
2025-02-26 12:40:00,253.39,253.59,253.03,253.03,6422.0,251.6246,251.8232,251.2671,251.2671,6422.0
2025-02-26 12:45:00,252.96,253.27,252.59,252.95,13587.0,251.1976,251.5054,250.8302,251.1877,13587.0
2025-02-26 12:50:00,252.75,252.86,252.55,252.61,4324.0,250.9891,251.0983,250.7905,250.85,4324.0
2025-02-26 12:55:00,252.9,252.9,252.25,252.37,3017.0,251.138,251.138,250.4925,250.6117,3017.0
2025-02-26 13:00:00,252.5,253.23,252.34,252.86,34704.0,250.7408,251.4657,250.5819,251.0983,34704.0
2025-02-26 13:05:00,252.95,253.85,252.5,253.75,11663.0,251.1877,252.0814,250.7408,251.9821,11663.0
2025-02-26 13:10:00,253.94,254.56,253.73,254.39,6462.0,252.1708,252.7864,251.9622,252.6176,6462.0
2025-02-26 13:15:00,254.53,254.68,254.52,254.68,3416.0,252.7567,252.9056,252.7467,252.9056,3416.0
2025-02-26 13:20:00,254.56,254.68,254.12,254.37,1800.0,252.7864,252.9056,252.3495,252.5978,1800.0
2025-02-26 13:25:00,254.37,254.61,254.15,254.15,10207.0,252.5978,252.8361,252.3793,252.3793,10207.0
2025-02-26 13:30:00,254.27,254.34,253.89,253.98,13083.0,252.4985,252.568,252.1211,252.2105,13083.0
2025-02-26 13:35:00,254.15,254.17,253.67,254.14,12306.0,252.3793,252.3992,251.9027,252.3694,12306.0
2025-02-26 13:40:00,254.29,254.35,254.04,254.04,8693.0,252.5183,252.5779,252.2701,252.2701,8693.0
2025-02-26 13:45:00,254.28,254.28,253.73,253.92,9634.0,252.5084,252.5084,251.9622,252.1509,9634.0
2025-02-26 13:50:00,254.02,254.06,253.5,253.8,1802.0,252.2502,252.2899,251.7338,252.0317,1802.0
2025-02-26 13:55:00,253.77,254.04,253.73,253.85,4937.0,252.002,252.2701,251.9622,252.0814,4937.0
2025-02-26 14:00:00,254.0,254.22,253.92,254.06,16465.0,252.2304,252.4488,252.1509,252.2899,16465.0
2025-02-26 14:05:00,254.21,254.21,253.83,254.04,3698.0,252.4389,252.4389,252.0615,252.2701,3698.0
2025-02-26 14:10:00,254.08,254.08,253.75,253.94,4384.0,252.3098,252.3098,251.9821,252.1708,4384.0
2025-02-26 14:15:00,253.94,254.11,253.82,254.0,5682.0,252.1708,252.3396,252.0516,252.2304,5682.0
2025-02-26 14:20:00,254.06,255.07,253.95,254.77,11072.0,252.2899,253.2929,252.1807,252.995,11072.0
2025-02-26 14:25:00,254.79,255.05,254.64,254.9,3903.0,253.0148,253.273,252.8659,253.1241,3903.0
2025-02-26 14:30:00,254.91,255.16,254.69,255.04,7587.0,253.134,253.3823,252.9155,253.2631,7587.0
2025-02-26 14:35:00,255.09,256.07,255.05,255.54,10910.0,253.3128,254.2859,253.273,253.7596,10910.0
2025-02-26 14:40:00,255.77,256.81,255.6,256.38,26252.0,253.988,255.0208,253.8192,254.5938,26252.0
2025-02-26 14:45:00,256.56,256.73,256.1,256.1,3563.0,254.7725,254.9413,254.3157,254.3157,3563.0
2025-02-26 14:50:00,256.1,256.19,255.81,255.89,6336.0,254.3157,254.4051,254.0277,254.1072,6336.0
2025-02-26 14:55:00,256.04,256.12,255.47,255.73,6095.0,254.2561,254.3356,253.6901,253.9483,6095.0
2025-02-26 15:00:00,255.75,255.94,255.4,255.94,4990.0,253.9682,254.1568,253.6206,254.1568,4990.0
2025-02-26 15:05:00,255.77,256.0,255.53,255.64,6659.0,253.988,254.2164,253.7497,253.8589,6659.0
2025-02-26 15:10:00,255.8,256.07,255.54,255.93,10411.0,254.0178,254.2859,253.7596,254.1469,10411.0
2025-02-26 15:15:00,255.77,256.11,255.7,256.0,10354.0,253.988,254.3257,253.9185,254.2164,10354.0
2025-02-26 15:20:00,255.9,256.05,255.61,255.61,11462.0,254.1171,254.2661,253.8291,253.8291,11462.0
2025-02-26 15:25:00,255.81,255.81,255.09,255.09,5929.0,254.0277,254.0277,253.3128,253.3128,5929.0
2025-02-26 15:30:00,255.25,255.72,255.18,255.72,7185.0,253.4716,253.9384,253.4021,253.9384,7185.0
2025-02-26 15:35:00,255.75,255.93,255.51,255.75,14164.0,253.9682,254.1469,253.7298,253.9682,14164.0
2025-02-26 15:40:00,255.87,255.88,255.41,255.79,7350.0,254.0873,254.0973,253.6305,254.0079,7350.0
2025-02-26 15:45:00,255.74,256.09,255.33,255.33,23937.0,253.9582,254.3058,253.5511,253.5511,23937.0
2025-02-26 15:50:00,255.75,256.0,255.28,255.51,23721.0,253.9682,254.2164,253.5014,253.7298,23721.0
2025-02-26 15:55:00,255.51,255.59,254.91,255.02,109626.0,253.7298,253.8093,253.134,253.2432,109626.0
2025-02-27 09:30:00,259.04,261.34,256.78,259.37,26313.0,257.2352,259.5192,254.991,257.5629,26313.0
2025-02-27 09:35:00,260.06,261.25,259.0,260.43,14727.0,258.2481,259.4298,257.1955,258.6156,14727.0
2025-02-27 09:40:00,260.08,260.85,259.3,260.65,12135.0,258.268,259.0326,257.4934,258.834,12135.0
2025-02-27 09:45:00,260.65,263.19,259.88,262.44,26446.0,258.834,261.3563,258.0694,260.6115,26446.0
2025-02-27 09:50:00,262.27,262.72,261.41,262.04,7825.0,260.4427,260.8896,259.5887,260.2143,7825.0
2025-02-27 09:55:00,262.05,262.31,261.24,261.43,32527.0,260.2243,260.4825,259.4199,259.6086,32527.0
2025-02-27 10:00:00,261.44,261.98,260.43,261.76,15017.0,259.6185,260.1548,258.6156,259.9363,15017.0
2025-02-27 10:05:00,261.8,262.0,260.75,261.02,5074.0,259.976,260.1746,258.9333,259.2014,5074.0
2025-02-27 10:10:00,260.66,260.83,260.44,260.75,4669.0,258.844,259.0128,258.6255,258.9333,4669.0
2025-02-27 10:15:00,260.88,261.6,260.52,261.59,14729.0,259.0624,259.7774,258.7049,259.7675,14729.0
2025-02-27 10:20:00,261.6,261.99,261.04,261.99,11940.0,259.7774,260.1647,259.2213,260.1647,11940.0
2025-02-27 10:25:00,261.85,261.9,261.24,261.24,2800.0,260.0257,260.0753,259.4199,259.4199,2800.0
2025-02-27 10:30:00,260.77,261.04,260.44,260.7,3776.0,258.9532,259.2213,258.6255,258.8837,3776.0
2025-02-27 10:35:00,260.92,261.06,260.51,260.88,8181.0,259.1021,259.2412,258.695,259.0624,8181.0
2025-02-27 10:40:00,261.18,261.29,260.84,261.07,12349.0,259.3603,259.4696,259.0227,259.2511,12349.0
2025-02-27 10:45:00,260.85,261.33,260.82,260.98,14403.0,259.0326,259.5093,259.0028,259.1617,14403.0
2025-02-27 10:50:00,261.2,261.25,260.81,261.11,6981.0,259.3802,259.4298,258.9929,259.2908,6981.0
2025-02-27 10:55:00,261.16,261.6,261.11,261.13,8820.0,259.3405,259.7774,259.2908,259.3107,8820.0
2025-02-27 11:00:00,261.16,261.7,261.15,261.37,3537.0,259.3405,259.8767,259.3305,259.549,3537.0
2025-02-27 11:05:00,261.54,261.56,261.53,261.56,2208.0,259.7178,259.7377,259.7079,259.7377,2208.0
2025-02-27 11:10:00,261.78,262.2,261.56,262.19,10497.0,259.9561,260.3732,259.7377,260.3633,10497.0
2025-02-27 11:15:00,262.24,262.75,262.24,262.71,4209.0,260.4129,260.9194,260.4129,260.8797,4209.0
2025-02-27 11:20:00,262.43,262.73,262.4,262.4,4741.0,260.6016,260.8995,260.5718,260.5718,4741.0
2025-02-27 11:25:00,262.38,262.51,261.93,262.07,9637.0,260.552,260.6811,260.1051,260.2441,9637.0
2025-02-27 11:30:00,262.2,262.42,262.07,262.2,7141.0,260.3732,260.5917,260.2441,260.3732,7141.0
2025-02-27 11:35:00,262.12,262.31,261.98,262.09,2680.0,260.2938,260.4825,260.1548,260.264,2680.0
2025-02-27 11:40:00,262.15,262.15,261.1,261.1,2839.0,260.3236,260.3236,259.2809,259.2809,2839.0
2025-02-27 11:45:00,261.26,261.36,260.71,260.78,2698.0,259.4398,259.5391,258.8936,258.9631,2698.0
2025-02-27 11:50:00,261.01,261.45,260.97,261.45,2597.0,259.1915,259.6284,259.1518,259.6284,2597.0
2025-02-27 11:55:00,261.1,261.47,261.0,261.0,3111.0,259.2809,259.6483,259.1816,259.1816,3111.0
2025-02-27 12:00:00,260.99,261.47,260.99,261.24,2973.0,259.1717,259.6483,259.1717,259.4199,2973.0
2025-02-27 12:05:00,261.34,261.48,261.03,261.03,3857.0,259.5192,259.6582,259.2114,259.2114,3857.0
2025-02-27 12:10:00,261.0,261.3,260.7,261.13,16497.0,259.1816,259.4795,258.8837,259.3107,16497.0
2025-02-27 12:15:00,261.15,261.26,260.96,260.99,2956.0,259.3305,259.4398,259.1419,259.1717,2956.0
2025-02-27 12:20:00,261.13,261.46,260.99,261.21,27203.0,259.3107,259.6384,259.1717,259.3901,27203.0
2025-02-27 12:25:00,261.1,261.91,261.1,261.8,44999.0,259.2809,260.0852,259.2809,259.976,44999.0
2025-02-27 12:30:00,261.86,261.91,261.56,261.73,16051.0,260.0356,260.0852,259.7377,259.9065,16051.0
2025-02-27 12:35:00,261.78,261.91,261.37,261.41,6721.0,259.9561,260.0852,259.549,259.5887,6721.0
2025-02-27 12:40:00,261.34,261.5,261.24,261.43,2286.0,259.5192,259.6781,259.4199,259.6086,2286.0
2025-02-27 12:45:00,261.44,261.68,261.25,261.26,4095.0,259.6185,259.8568,259.4298,259.4398,4095.0
2025-02-27 12:50:00,261.24,261.29,260.86,261.1,2903.0,259.4199,259.4696,259.0426,259.2809,2903.0
2025-02-27 12:55:00,261.1,261.29,260.79,261.0,3860.0,259.2809,259.4696,258.973,259.1816,3860.0
2025-02-27 13:00:00,261.06,261.07,260.97,261.07,3394.0,259.2412,259.2511,259.1518,259.2511,3394.0
2025-02-27 13:05:00,261.03,261.03,260.72,260.84,2294.0,259.2114,259.2114,258.9035,259.0227,2294.0
2025-02-27 13:10:00,260.63,260.75,260.46,260.48,5948.0,258.8142,258.9333,258.6453,258.6652,5948.0
2025-02-27 13:15:00,260.51,260.61,260.51,260.61,1611.0,258.695,258.7943,258.695,258.7943,1611.0
2025-02-27 13:20:00,260.37,260.51,260.13,260.19,2983.0,258.556,258.695,258.3176,258.3772,2983.0
2025-02-27 13:25:00,260.13,260.29,260.12,260.26,1513.0,258.3176,258.4765,258.3077,258.4467,1513.0
2025-02-27 13:30:00,260.15,260.31,260.01,260.19,4153.0,258.3375,258.4964,258.1985,258.3772,4153.0
2025-02-27 13:35:00,260.19,261.16,260.19,260.82,5582.0,258.3772,259.3405,258.3772,259.0028,5582.0
2025-02-27 13:40:00,261.09,261.09,260.38,260.5,4610.0,259.271,259.271,258.5659,258.6851,4610.0
2025-02-27 13:45:00,260.41,260.75,260.29,260.53,1400.0,258.5957,258.9333,258.4765,258.7149,1400.0
2025-02-27 13:50:00,260.53,260.74,260.48,260.65,2900.0,258.7149,258.9234,258.6652,258.834,2900.0
2025-02-27 13:55:00,260.55,260.55,260.14,260.33,7031.0,258.7347,258.7347,258.3276,258.5162,7031.0
2025-02-27 14:00:00,260.15,260.15,259.69,259.69,3047.0,258.3375,258.3375,257.8807,257.8807,3047.0
2025-02-27 14:05:00,259.88,259.99,259.2,259.88,16885.0,258.0694,258.1786,257.3941,258.0694,16885.0
2025-02-27 14:10:00,259.88,260.15,259.79,259.84,11383.0,258.0694,258.3375,257.98,258.0297,11383.0
2025-02-27 14:15:00,260.09,260.43,259.91,260.36,16447.0,258.2779,258.6156,258.0992,258.546,16447.0
2025-02-27 14:20:00,260.5,261.1,260.35,260.92,6376.0,258.6851,259.2809,258.5361,259.1021,6376.0
2025-02-27 14:25:00,260.92,260.93,260.25,260.25,4613.0,259.1021,259.1121,258.4368,258.4368,4613.0
2025-02-27 14:30:00,260.45,260.51,260.1,260.18,6206.0,258.6354,258.695,258.2879,258.3673,6206.0
2025-02-27 14:35:00,260.26,260.28,260.06,260.22,5151.0,258.4467,258.4666,258.2481,258.407,5151.0
2025-02-27 14:40:00,260.22,260.22,259.87,260.03,8943.0,258.407,258.407,258.0595,258.2183,8943.0
2025-02-27 14:45:00,260.03,260.25,259.89,260.02,14310.0,258.2183,258.4368,258.0793,258.2084,14310.0
2025-02-27 14:50:00,260.02,260.8,260.01,260.69,17135.0,258.2084,258.983,258.1985,258.8737,17135.0
2025-02-27 14:55:00,260.76,261.23,260.69,261.05,5149.0,258.9433,259.41,258.8737,259.2312,5149.0
2025-02-27 15:00:00,260.95,261.65,260.65,261.12,13520.0,259.1319,259.8271,258.834,259.3007,13520.0
2025-02-27 15:05:00,261.11,261.41,261.03,261.24,6389.0,259.2908,259.5887,259.2114,259.4199,6389.0
2025-02-27 15:10:00,261.24,261.32,261.0,261.18,7063.0,259.4199,259.4994,259.1816,259.3603,7063.0
2025-02-27 15:15:00,261.18,261.78,260.94,261.68,8020.0,259.3603,259.9561,259.122,259.8568,8020.0
2025-02-27 15:20:00,261.68,262.4,261.58,262.18,13969.0,259.8568,260.5718,259.7575,260.3534,13969.0
2025-02-27 15:25:00,262.19,262.27,261.01,261.46,13773.0,260.3633,260.4427,259.1915,259.6384,13773.0
2025-02-27 15:30:00,261.48,262.15,261.37,261.73,7906.0,259.6582,260.3236,259.549,259.9065,7906.0
2025-02-27 15:35:00,261.84,262.08,261.11,261.21,6261.0,260.0157,260.2541,259.2908,259.3901,6261.0
2025-02-27 15:40:00,260.93,261.67,260.93,261.45,25071.0,259.1121,259.8469,259.1121,259.6284,25071.0
2025-02-27 15:45:00,261.46,261.59,260.92,261.36,22126.0,259.6384,259.7675,259.1021,259.5391,22126.0
2025-02-27 15:50:00,261.47,261.55,261.03,261.5,47166.0,259.6483,259.7277,259.2114,259.6781,47166.0
2025-02-27 15:55:00,261.44,261.62,261.1,261.44,96376.0,259.6185,259.7973,259.2809,259.6185,96376.0
2025-02-28 09:30:00,260.39,265.89,260.39,264.87,15077.0,258.5758,264.0375,258.5758,263.0246,15077.0
2025-02-28 09:35:00,265.79,265.79,263.94,265.68,8080.0,263.9382,263.9382,262.1011,263.829,8080.0
2025-02-28 09:40:00,265.68,265.93,263.76,263.76,6445.0,263.829,264.0772,261.9224,261.9224,6445.0
2025-02-28 09:45:00,263.03,263.79,262.14,263.77,6884.0,261.1974,261.9521,260.3136,261.9323,6884.0
2025-02-28 09:50:00,264.07,265.54,263.96,265.28,2924.0,262.2302,263.69,262.121,263.4318,2924.0
2025-02-28 09:55:00,265.52,267.02,265.46,267.01,4860.0,263.6701,265.1596,263.6105,265.1497,4860.0
2025-02-28 10:00:00,267.19,268.14,266.7,268.14,8429.0,265.3285,266.2718,264.8419,266.2718,8429.0
2025-02-28 10:05:00,268.18,269.0,267.7,268.02,7233.0,266.3116,267.1258,265.8349,266.1527,7233.0
2025-02-28 10:10:00,268.17,268.55,266.58,266.69,6153.0,266.3016,266.679,264.7227,264.8319,6153.0
2025-02-28 10:15:00,267.05,267.05,266.36,266.92,6648.0,265.1894,265.1894,264.5042,265.0603,6648.0
2025-02-28 10:20:00,267.0,269.25,267.0,268.88,6509.0,265.1398,267.3741,265.1398,267.0067,6509.0
2025-02-28 10:25:00,268.69,268.87,267.25,267.44,5297.0,266.818,266.9968,265.388,265.5767,5297.0
2025-02-28 10:30:00,267.44,268.11,266.83,268.11,5590.0,265.5767,266.242,264.971,266.242,5590.0
2025-02-28 10:35:00,267.88,268.12,267.32,267.8,6912.0,266.0136,266.252,265.4575,265.9342,6912.0
2025-02-28 10:40:00,268.02,268.81,267.81,268.17,4976.0,266.1527,266.9372,265.9441,266.3016,4976.0
2025-02-28 10:45:00,268.17,268.5,267.52,267.56,3930.0,266.3016,266.6293,265.6562,265.6959,3930.0
2025-02-28 10:50:00,267.88,268.29,267.02,267.59,4959.0,266.0136,266.4208,265.1596,265.7257,4959.0
2025-02-28 10:55:00,267.65,268.26,267.65,268.14,2300.0,265.7853,266.391,265.7853,266.2718,2300.0
2025-02-28 11:00:00,268.32,268.35,267.38,267.51,5717.0,266.4506,266.4804,265.5171,265.6462,5717.0
2025-02-28 11:05:00,267.52,268.09,267.2,268.09,9935.0,265.6562,266.2222,265.3384,266.2222,9935.0
2025-02-28 11:10:00,268.11,268.58,268.08,268.27,3100.0,266.242,266.7088,266.2123,266.4009,3100.0
2025-02-28 11:15:00,268.58,268.58,267.97,268.29,5611.0,266.7088,266.7088,266.103,266.4208,5611.0
2025-02-28 11:20:00,268.18,268.5,268.07,268.32,4776.0,266.3116,266.6293,266.2023,266.4506,4776.0
2025-02-28 11:25:00,268.22,268.67,267.53,267.53,5134.0,266.3513,266.7981,265.6661,265.6661,5134.0
2025-02-28 11:30:00,267.82,268.63,267.82,268.55,4600.0,265.9541,266.7584,265.9541,266.679,4600.0
2025-02-28 11:35:00,268.56,268.9,268.56,268.67,3062.0,266.6889,267.0265,266.6889,266.7981,3062.0
2025-02-28 11:40:00,268.5,268.8,268.5,268.65,7021.0,266.6293,266.9272,266.6293,266.7783,7021.0
2025-02-28 11:45:00,268.5,268.55,268.12,268.34,4842.0,266.6293,266.679,266.252,266.4704,4842.0
2025-02-28 11:50:00,268.34,268.93,268.07,268.92,5242.0,266.4704,267.0563,266.2023,267.0464,5242.0
2025-02-28 11:55:00,268.66,268.89,268.33,268.41,2573.0,266.7882,267.0166,266.4605,266.54,2573.0
2025-02-28 12:00:00,268.45,268.45,268.01,268.09,3680.0,266.5797,266.5797,266.1427,266.2222,3680.0
2025-02-28 12:05:00,268.11,268.49,268.01,268.49,8249.0,266.242,266.6194,266.1427,266.6194,8249.0
2025-02-28 12:10:00,268.47,269.23,268.47,268.98,2705.0,266.5995,267.3542,266.5995,267.106,2705.0
2025-02-28 12:15:00,269.1,269.12,267.91,267.94,16928.0,267.2251,267.245,266.0434,266.0732,16928.0
2025-02-28 12:20:00,267.92,268.14,267.92,268.13,400.0,266.0534,266.2718,266.0534,266.2619,400.0
2025-02-28 12:25:00,268.27,268.39,267.86,267.86,6882.0,266.4009,266.5201,265.9938,265.9938,6882.0
2025-02-28 12:30:00,267.79,267.79,267.06,267.06,7364.0,265.9243,265.9243,265.1994,265.1994,7364.0
2025-02-28 12:35:00,267.23,267.23,266.86,267.12,7234.0,265.3682,265.3682,265.0008,265.2589,7234.0
2025-02-28 12:40:00,267.02,268.1,266.73,267.94,20024.0,265.1596,266.2321,264.8717,266.0732,20024.0
2025-02-28 12:45:00,267.84,267.84,267.37,267.59,2384.0,265.9739,265.9739,265.5072,265.7257,2384.0
2025-02-28 12:50:00,267.5,268.36,267.48,268.31,5782.0,265.6363,266.4903,265.6164,266.4407,5782.0
2025-02-28 12:55:00,268.11,268.31,267.98,268.09,4727.0,266.242,266.4407,266.113,266.2222,4727.0
2025-02-28 13:00:00,268.28,268.5,267.98,268.45,6014.0,266.4109,266.6293,266.113,266.5797,6014.0
2025-02-28 13:05:00,268.29,268.53,267.71,267.71,7707.0,266.4208,266.6591,265.8448,265.8448,7707.0
2025-02-28 13:10:00,267.78,268.24,267.73,268.24,4017.0,265.9143,266.3711,265.8647,266.3711,4017.0
2025-02-28 13:15:00,268.19,268.42,267.83,268.38,4292.0,266.3215,266.5499,265.964,266.5102,4292.0
2025-02-28 13:20:00,268.24,268.27,267.98,268.13,2622.0,266.3711,266.4009,266.113,266.2619,2622.0
2025-02-28 13:25:00,268.13,268.61,267.98,268.61,13522.0,266.2619,266.7386,266.113,266.7386,13522.0
2025-02-28 13:30:00,268.64,268.69,267.85,268.14,5196.0,266.7684,266.818,265.9839,266.2718,5196.0
2025-02-28 13:35:00,268.37,268.43,267.63,267.9,6938.0,266.5002,266.5598,265.7654,266.0335,6938.0
2025-02-28 13:40:00,267.92,268.2,267.79,268.01,4129.0,266.0534,266.3314,265.9243,266.1427,4129.0
2025-02-28 13:45:00,268.01,268.39,267.83,268.08,25273.0,266.1427,266.5201,265.964,266.2123,25273.0
2025-02-28 13:50:00,268.3,268.95,268.3,268.61,10998.0,266.4307,267.0762,266.4307,266.7386,10998.0
2025-02-28 13:55:00,269.03,269.12,268.38,268.61,7926.0,267.1556,267.245,266.5102,266.7386,7926.0
2025-02-28 14:00:00,268.63,268.86,268.01,268.13,7158.0,266.7584,266.9868,266.1427,266.2619,7158.0
2025-02-28 14:05:00,268.25,268.67,268.13,268.43,9072.0,266.3811,266.7981,266.2619,266.5598,9072.0
2025-02-28 14:10:00,268.17,268.33,267.78,267.8,4904.0,266.3016,266.4605,265.9143,265.9342,4904.0
2025-02-28 14:15:00,268.08,268.15,267.29,267.3,11445.0,266.2123,266.2818,265.4278,265.4377,11445.0
2025-02-28 14:20:00,267.3,267.67,267.3,267.53,3012.0,265.4377,265.8051,265.4377,265.6661,3012.0
2025-02-28 14:25:00,267.53,267.83,267.46,267.55,5291.0,265.6661,265.964,265.5966,265.6859,5291.0
2025-02-28 14:30:00,267.59,268.0,267.41,267.55,9998.0,265.7257,266.1328,265.5469,265.6859,9998.0
2025-02-28 14:35:00,267.73,268.12,267.68,268.1,6610.0,265.8647,266.252,265.815,266.2321,6610.0
2025-02-28 14:40:00,268.03,268.19,267.85,268.03,1750.0,266.1626,266.3215,265.9839,266.1626,1750.0
2025-02-28 14:45:00,268.22,268.37,268.17,268.37,1539.0,266.3513,266.5002,266.3016,266.5002,1539.0
2025-02-28 14:50:00,268.37,268.37,267.72,268.02,10287.0,266.5002,266.5002,265.8548,266.1527,10287.0
2025-02-28 14:55:00,267.74,267.85,267.45,267.75,7929.0,265.8746,265.9839,265.5866,265.8846,7929.0
2025-02-28 15:00:00,267.75,267.76,267.08,267.74,8637.0,265.8846,265.8945,265.2192,265.8746,8637.0
2025-02-28 15:05:00,267.84,267.96,267.63,267.81,3222.0,265.9739,266.0931,265.7654,265.9441,3222.0
2025-02-28 15:10:00,267.92,268.41,267.85,268.41,3450.0,266.0534,266.54,265.9839,266.54,3450.0
2025-02-28 15:15:00,268.53,269.21,268.51,269.21,8073.0,266.6591,267.3344,266.6393,267.3344,8073.0
2025-02-28 15:20:00,269.0,269.2,268.62,268.79,14213.0,267.1258,267.3245,266.7485,266.9173,14213.0
2025-02-28 15:25:00,268.84,269.77,268.81,269.69,5508.0,266.967,267.8905,266.9372,267.811,5508.0
2025-02-28 15:30:00,269.69,270.18,269.46,269.5,16586.0,267.811,268.2976,267.5826,267.6224,16586.0
2025-02-28 15:35:00,269.37,269.37,268.52,268.56,16642.0,267.4933,267.4933,266.6492,266.6889,16642.0
2025-02-28 15:40:00,268.68,269.86,268.68,269.77,12914.0,266.8081,267.9799,266.8081,267.8905,12914.0
2025-02-28 15:45:00,269.66,269.78,269.1,269.72,36098.0,267.7812,267.9004,267.2251,267.8408,36098.0
2025-02-28 15:50:00,269.36,270.18,269.2,270.14,47635.0,267.4833,268.2976,267.3245,268.2579,47635.0
2025-02-28 15:55:00,270.14,271.28,270.08,270.14,119618.0,268.2579,269.39,268.1983,268.2579,119618.0
2025-03-03 09:30:00,270.72,270.72,268.1,268.41,13536.0,268.8339,268.8339,266.2321,266.54,13536.0
2025-03-03 09:35:00,267.77,271.77,266.61,270.1,9560.0,265.9044,269.8765,264.7525,268.2182,9560.0
2025-03-03 09:40:00,270.91,272.78,269.17,270.11,16949.0,269.0225,270.8795,267.2947,268.2281,16949.0
2025-03-03 09:45:00,270.24,270.47,267.81,268.77,4736.0,268.3572,268.5856,265.9441,266.8974,4736.0
2025-03-03 09:50:00,267.78,270.09,267.77,269.62,4600.0,265.9143,268.2083,265.9044,267.7415,4600.0
2025-03-03 09:55:00,270.25,270.98,269.24,269.83,7370.0,268.3671,269.092,267.3642,267.9501,7370.0
2025-03-03 10:00:00,269.83,270.05,268.26,268.78,8660.0,267.9501,268.1685,266.391,266.9074,8660.0
2025-03-03 10:05:00,268.29,269.39,268.01,268.61,15303.0,266.4208,267.5131,266.1427,266.7386,15303.0
2025-03-03 10:10:00,268.58,269.12,265.81,265.88,11415.0,266.7088,267.245,263.9581,264.0276,11415.0
2025-03-03 10:15:00,265.59,266.36,265.23,266.08,9712.0,263.7396,264.5042,263.3821,264.2262,9712.0
2025-03-03 10:20:00,266.07,266.37,265.15,265.61,7806.0,264.2163,264.5142,263.3027,263.7595,7806.0
2025-03-03 10:25:00,265.31,266.4,265.17,265.57,6488.0,263.4616,264.544,263.3225,263.7197,6488.0
2025-03-03 10:30:00,265.48,265.94,264.43,265.81,7889.0,263.6304,264.0872,262.5877,263.9581,7889.0
2025-03-03 10:35:00,265.53,265.88,265.22,265.56,7063.0,263.68,264.0276,263.3722,263.7098,7063.0
2025-03-03 10:40:00,265.56,266.22,265.45,266.04,2935.0,263.7098,264.3652,263.6006,264.1865,2935.0
2025-03-03 10:45:00,265.73,265.73,263.81,264.06,9594.0,263.8786,263.8786,261.972,262.2203,9594.0
2025-03-03 10:50:00,263.93,264.76,263.9,264.58,7393.0,262.0912,262.9154,262.0614,262.7366,7393.0
2025-03-03 10:55:00,265.08,265.08,263.5,263.63,5088.0,263.2332,263.2332,261.6642,261.7933,5088.0
2025-03-03 11:00:00,263.53,264.94,263.53,264.4,20826.0,261.694,263.0941,261.694,262.5579,20826.0
2025-03-03 11:05:00,264.16,264.37,263.34,263.53,6584.0,262.3196,262.5281,261.5053,261.694,6584.0
2025-03-03 11:10:00,263.74,264.23,263.28,263.69,7497.0,261.9025,262.3891,261.4457,261.8528,7497.0
2025-03-03 11:15:00,263.31,263.61,262.87,263.3,1683.0,261.4755,261.7734,261.0386,261.4656,1683.0
2025-03-03 11:20:00,263.06,263.41,262.83,263.12,4808.0,261.2272,261.5748,260.9988,261.2868,4808.0
2025-03-03 11:25:00,263.12,263.35,262.5,262.89,31917.0,261.2868,261.5152,260.6711,261.0584,31917.0
2025-03-03 11:30:00,262.77,263.13,262.01,262.47,40374.0,260.9392,261.2967,260.1845,260.6413,40374.0
2025-03-03 11:35:00,262.1,262.74,261.6,261.97,13063.0,260.2739,260.9095,259.7774,260.1448,13063.0
2025-03-03 11:40:00,261.62,261.98,261.46,261.94,6273.0,259.7973,260.1548,259.6384,260.115,6273.0
2025-03-03 11:45:00,261.63,262.39,261.54,262.26,4504.0,259.8072,260.5619,259.7178,260.4328,4504.0
2025-03-03 11:50:00,262.58,262.58,261.66,262.22,2641.0,260.7506,260.7506,259.837,260.3931,2641.0
2025-03-03 11:55:00,262.25,262.35,261.83,261.95,6799.0,260.4229,260.5222,260.0058,260.125,6799.0
2025-03-03 12:00:00,261.88,263.3,261.88,263.29,21405.0,260.0555,261.4656,260.0555,261.4556,21405.0
2025-03-03 12:05:00,263.09,263.34,262.97,263.05,12094.0,261.257,261.5053,261.1379,261.2173,12094.0
2025-03-03 12:10:00,263.05,263.17,262.5,262.5,8268.0,261.2173,261.3365,260.6711,260.6711,8268.0
2025-03-03 12:15:00,262.5,262.86,262.45,262.86,5118.0,260.6711,261.0286,260.6215,261.0286,5118.0
2025-03-03 12:20:00,262.61,262.84,262.59,262.6,2014.0,260.7804,261.0088,260.7605,260.7704,2014.0
2025-03-03 12:25:00,262.6,262.72,262.44,262.48,3092.0,260.7704,260.8896,260.6115,260.6513,3092.0
2025-03-03 12:30:00,262.65,262.89,262.55,262.68,5647.0,260.8201,261.0584,260.7208,260.8499,5647.0
2025-03-03 12:35:00,262.88,263.11,262.65,263.01,2826.0,261.0485,261.2769,260.8201,261.1776,2826.0
2025-03-03 12:40:00,262.84,263.15,262.7,262.7,2753.0,261.0088,261.3166,260.8697,260.8697,2753.0
2025-03-03 12:45:00,262.88,263.34,262.64,263.07,8773.0,261.0485,261.5053,260.8102,261.2372,8773.0
2025-03-03 12:50:00,263.13,263.14,262.08,262.19,2595.0,261.2967,261.3067,260.2541,260.3633,2595.0
2025-03-03 12:55:00,262.31,262.39,261.92,262.13,9485.0,260.4825,260.5619,260.0952,260.3037,9485.0
2025-03-03 13:00:00,262.23,262.61,261.99,262.44,16593.0,260.403,260.7804,260.1647,260.6115,16593.0
2025-03-03 13:05:00,262.64,262.71,261.95,262.62,11905.0,260.8102,260.8797,260.125,260.7903,11905.0
2025-03-03 13:10:00,262.78,263.1,262.64,262.64,4532.0,260.9492,261.267,260.8102,260.8102,4532.0
2025-03-03 13:15:00,262.78,262.82,262.59,262.59,1237.0,260.9492,260.9889,260.7605,260.7605,1237.0
2025-03-03 13:20:00,262.78,263.0,262.59,262.88,5007.0,260.9492,261.1676,260.7605,261.0485,5007.0
2025-03-03 13:25:00,262.72,262.79,262.18,262.75,16263.0,260.8896,260.9591,260.3534,260.9194,16263.0
2025-03-03 13:30:00,262.69,263.02,261.91,262.2,11646.0,260.8598,261.1875,260.0852,260.3732,11646.0
2025-03-03 13:35:00,262.01,262.33,261.73,261.95,7448.0,260.1845,260.5023,259.9065,260.125,7448.0
2025-03-03 13:40:00,261.93,262.13,261.75,262.0,5236.0,260.1051,260.3037,259.9264,260.1746,5236.0
2025-03-03 13:45:00,262.0,262.3,261.74,261.74,15102.0,260.1746,260.4725,259.9164,259.9164,15102.0
2025-03-03 13:50:00,261.86,262.24,261.86,261.87,7853.0,260.0356,260.4129,260.0356,260.0455,7853.0
2025-03-03 13:55:00,261.9,262.1,261.7,261.85,9824.0,260.0753,260.2739,259.8767,260.0257,9824.0
2025-03-03 14:00:00,261.82,262.19,261.7,261.92,4554.0,259.9959,260.3633,259.8767,260.0952,4554.0
2025-03-03 14:05:00,261.87,262.39,261.83,262.23,9133.0,260.0455,260.5619,260.0058,260.403,9133.0
2025-03-03 14:10:00,262.23,262.41,262.01,262.23,3008.0,260.403,260.5818,260.1845,260.403,3008.0
2025-03-03 14:15:00,262.04,262.04,261.63,261.74,1152.0,260.2143,260.2143,259.8072,259.9164,1152.0
2025-03-03 14:20:00,261.93,261.93,261.49,261.72,6733.0,260.1051,260.1051,259.6682,259.8966,6733.0
2025-03-03 14:25:00,261.71,261.71,261.38,261.54,3135.0,259.8866,259.8866,259.5589,259.7178,3135.0
2025-03-03 14:30:00,261.55,261.88,261.54,261.67,2890.0,259.7277,260.0555,259.7178,259.8469,2890.0
2025-03-03 14:35:00,261.68,261.68,261.09,261.25,5541.0,259.8568,259.8568,259.271,259.4298,5541.0
2025-03-03 14:40:00,261.25,261.71,261.25,261.7,2600.0,259.4298,259.8866,259.4298,259.8767,2600.0
2025-03-03 14:45:00,261.6,261.87,261.45,261.87,5009.0,259.7774,260.0455,259.6284,260.0455,5009.0
2025-03-03 14:50:00,261.93,261.93,261.39,261.43,5003.0,260.1051,260.1051,259.5689,259.6086,5003.0
2025-03-03 14:55:00,261.29,261.94,261.0,261.39,15097.0,259.4696,260.115,259.1816,259.5689,15097.0
2025-03-03 15:00:00,261.38,261.57,260.9,261.5,12905.0,259.5589,259.7476,259.0823,259.6781,12905.0
2025-03-03 15:05:00,261.52,262.0,261.3,262.0,8656.0,259.698,260.1746,259.4795,260.1746,8656.0
2025-03-03 15:10:00,262.15,262.55,261.71,262.55,5569.0,260.3236,260.7208,259.8866,260.7208,5569.0
2025-03-03 15:15:00,262.4,262.55,261.93,262.16,8614.0,260.5718,260.7208,260.1051,260.3335,8614.0
2025-03-03 15:20:00,261.99,262.72,261.86,262.53,8137.0,260.1647,260.8896,260.0356,260.7009,8137.0
2025-03-03 15:25:00,262.51,262.95,262.33,262.81,25318.0,260.6811,261.118,260.5023,260.979,25318.0
2025-03-03 15:30:00,262.95,263.77,262.92,263.69,8352.0,261.118,261.9323,261.0882,261.8528,8352.0
2025-03-03 15:35:00,263.54,263.57,261.94,262.06,22838.0,261.7039,261.7337,260.115,260.2342,22838.0
2025-03-03 15:40:00,261.59,261.71,261.14,261.6,15267.0,259.7675,259.8866,259.3206,259.7774,15267.0
2025-03-03 15:45:00,261.43,262.39,261.42,262.39,15694.0,259.6086,260.5619,259.5987,260.5619,15694.0
2025-03-03 15:50:00,262.28,262.28,261.3,261.3,19846.0,260.4527,260.4527,259.4795,259.4795,19846.0
2025-03-03 15:55:00,261.27,261.73,261.19,261.39,123106.0,259.4497,259.9065,259.3703,259.5689,123106.0
2025-03-04 09:30:00,260.51,262.3,260.27,261.18,21380.0,258.695,260.4725,258.4567,259.3603,21380.0
2025-03-04 09:35:00,261.18,262.3,259.79,260.69,8056.0,259.3603,260.4725,257.98,258.8737,8056.0
2025-03-04 09:40:00,259.39,262.86,259.39,260.6,6342.0,257.5828,261.0286,257.5828,258.7844,6342.0
2025-03-04 09:45:00,260.51,262.19,259.64,261.85,8038.0,258.695,260.3633,257.8311,260.0257,8038.0
2025-03-04 09:50:00,261.53,261.53,260.35,260.43,3778.0,259.7079,259.7079,258.5361,258.6156,3778.0
2025-03-04 09:55:00,260.23,260.93,260.23,260.84,4678.0,258.4169,259.1121,258.4169,259.0227,4678.0
2025-03-04 10:00:00,261.37,261.67,260.73,260.76,6140.0,259.549,259.8469,258.9135,258.9433,6140.0
2025-03-04 10:05:00,260.45,262.24,260.45,261.93,4961.0,258.6354,260.4129,258.6354,260.1051,4961.0
2025-03-04 10:10:00,261.66,261.73,260.23,260.24,4372.0,259.837,259.9065,258.4169,258.4269,4372.0
2025-03-04 10:15:00,260.69,261.26,260.52,261.09,4397.0,258.8737,259.4398,258.7049,259.271,4397.0
2025-03-04 10:20:00,261.1,261.63,260.83,261.62,4884.0,259.2809,259.8072,259.0128,259.7973,4884.0
2025-03-04 10:25:00,260.66,261.63,260.53,261.53,2746.0,258.844,259.8072,258.7149,259.7079,2746.0
2025-03-04 10:30:00,261.54,261.88,261.13,261.5,5958.0,259.7178,260.0555,259.3107,259.6781,5958.0
2025-03-04 10:35:00,261.4,261.78,260.98,261.31,4958.0,259.5788,259.9561,259.1617,259.4894,4958.0
2025-03-04 10:40:00,261.13,261.54,261.07,261.15,2647.0,259.3107,259.7178,259.2511,259.3305,2647.0
2025-03-04 10:45:00,261.15,261.5,260.37,261.48,5728.0,259.3305,259.6781,258.556,259.6582,5728.0
2025-03-04 10:50:00,261.32,261.51,260.97,261.51,2951.0,259.4994,259.688,259.1518,259.688,2951.0
2025-03-04 10:55:00,261.31,262.55,261.07,262.55,5833.0,259.4894,260.7208,259.2511,260.7208,5833.0
2025-03-04 11:00:00,262.59,264.22,262.5,263.12,8055.0,260.7605,262.3791,260.6711,261.2868,8055.0
2025-03-04 11:05:00,262.89,262.89,261.32,261.8,9110.0,261.0584,261.0584,259.4994,259.976,9110.0
2025-03-04 11:10:00,261.68,262.49,261.65,262.43,4758.0,259.8568,260.6612,259.8271,260.6016,4758.0
2025-03-04 11:15:00,262.55,262.6,262.17,262.39,4271.0,260.7208,260.7704,260.3434,260.5619,4271.0
2025-03-04 11:20:00,262.56,263.4,262.3,263.39,3107.0,260.7307,261.5649,260.4725,261.5549,3107.0
2025-03-04 11:25:00,262.87,262.9,262.31,262.9,4778.0,261.0386,261.0683,260.4825,261.0683,4778.0
2025-03-04 11:30:00,263.0,263.28,262.55,262.55,6638.0,261.1676,261.4457,260.7208,260.7208,6638.0
2025-03-04 11:35:00,262.76,262.76,262.32,262.32,804.0,260.9293,260.9293,260.4924,260.4924,804.0
2025-03-04 11:40:00,262.35,263.05,262.34,262.89,1633.0,260.5222,261.2173,260.5122,261.0584,1633.0
2025-03-04 11:45:00,262.66,262.89,262.48,262.76,1800.0,260.83,261.0584,260.6513,260.9293,1800.0
2025-03-04 11:50:00,263.0,263.16,262.82,263.16,2902.0,261.1676,261.3265,260.9889,261.3265,2902.0
2025-03-04 11:55:00,263.16,263.26,262.78,262.97,3462.0,261.3265,261.4258,260.9492,261.1379,3462.0
2025-03-04 12:00:00,263.07,263.18,263.07,263.18,500.0,261.2372,261.3464,261.2372,261.3464,500.0
2025-03-04 12:05:00,263.11,263.18,262.56,262.74,3060.0,261.2769,261.3464,260.7307,260.9095,3060.0
2025-03-04 12:10:00,263.03,263.09,262.46,262.81,4191.0,261.1974,261.257,260.6314,260.979,4191.0
2025-03-04 12:15:00,262.89,263.03,262.61,262.73,2193.0,261.0584,261.1974,260.7804,260.8995,2193.0
2025-03-04 12:20:00,262.63,262.64,262.07,262.31,3434.0,260.8002,260.8102,260.2441,260.4825,3434.0
2025-03-04 12:25:00,262.2,262.2,261.9,262.03,2498.0,260.3732,260.3732,260.0753,260.2044,2498.0
2025-03-04 12:30:00,261.93,263.12,261.83,263.12,2000.0,260.1051,261.2868,260.0058,261.2868,2000.0
2025-03-04 12:35:00,263.26,263.31,262.56,262.69,4818.0,261.4258,261.4755,260.7307,260.8598,4818.0
2025-03-04 12:40:00,262.7,262.9,262.31,262.9,4758.0,260.8697,261.0683,260.4825,261.0683,4758.0
2025-03-04 12:45:00,262.75,262.87,262.35,262.38,2027.0,260.9194,261.0386,260.5222,260.552,2027.0
2025-03-04 12:50:00,262.28,262.29,261.44,261.44,3614.0,260.4527,260.4626,259.6185,259.6185,3614.0
2025-03-04 12:55:00,261.68,262.02,261.6,261.69,10528.0,259.8568,260.1945,259.7774,259.8668,10528.0
2025-03-04 13:00:00,261.69,262.13,261.56,261.97,4715.0,259.8668,260.3037,259.7377,260.1448,4715.0
2025-03-04 13:05:00,262.1,262.39,262.1,262.11,2567.0,260.2739,260.5619,260.2739,260.2838,2567.0
2025-03-04 13:10:00,262.33,262.74,262.28,262.36,2350.0,260.5023,260.9095,260.4527,260.5321,2350.0
2025-03-04 13:15:00,262.45,263.39,262.14,263.33,6001.0,260.6215,261.5549,260.3136,261.4953,6001.0
2025-03-04 13:20:00,263.02,263.13,262.78,263.0,5174.0,261.1875,261.2967,260.9492,261.1676,5174.0
2025-03-04 13:25:00,262.91,263.01,262.39,262.5,3637.0,261.0783,261.1776,260.5619,260.6711,3637.0
2025-03-04 13:30:00,262.51,262.52,261.86,262.23,4027.0,260.6811,260.691,260.0356,260.403,4027.0
2025-03-04 13:35:00,262.23,262.4,261.56,262.08,8573.0,260.403,260.5718,259.7377,260.2541,8573.0
2025-03-04 13:40:00,262.18,262.61,262.15,262.47,5127.0,260.3534,260.7804,260.3236,260.6413,5127.0
2025-03-04 13:45:00,262.72,263.08,262.61,262.94,4163.0,260.8896,261.2471,260.7804,261.1081,4163.0
2025-03-04 13:50:00,262.94,264.67,262.94,264.52,12533.0,261.1081,262.826,261.1081,262.6771,12533.0
2025-03-04 13:55:00,264.41,264.67,264.2,264.55,2544.0,262.5678,262.826,262.3593,262.7068,2544.0
2025-03-04 14:00:00,264.6,265.27,264.49,265.1,1900.0,262.7565,263.4218,262.6473,263.253,1900.0
2025-03-04 14:05:00,265.29,265.64,265.1,265.51,4760.0,263.4417,263.7893,263.253,263.6602,4760.0
2025-03-04 14:10:00,265.36,265.49,264.92,265.03,7032.0,263.5112,263.6403,263.0743,263.1835,7032.0
2025-03-04 14:15:00,265.03,265.06,264.68,264.94,2691.0,263.1835,263.2133,262.8359,263.0941,2691.0
2025-03-04 14:20:00,264.72,264.94,264.51,264.93,5457.0,262.8757,263.0941,262.6671,263.0842,5457.0
2025-03-04 14:25:00,264.94,264.95,263.81,264.26,6870.0,263.0941,263.1041,261.972,262.4189,6870.0
2025-03-04 14:30:00,264.04,264.3,263.86,264.3,5369.0,262.2004,262.4586,262.0217,262.4586,5369.0
2025-03-04 14:35:00,264.12,264.58,264.09,264.44,3694.0,262.2798,262.7366,262.2501,262.5976,3694.0
2025-03-04 14:40:00,264.63,264.63,263.84,264.29,7587.0,262.7863,262.7863,262.0018,262.4487,7587.0
2025-03-04 14:45:00,264.0,264.77,263.86,264.48,4536.0,262.1607,262.9253,262.0217,262.6373,4536.0
2025-03-04 14:50:00,264.73,265.09,264.62,265.09,4586.0,262.8856,263.2431,262.7764,263.2431,4586.0
2025-03-04 14:55:00,265.01,265.2,264.55,264.8,5741.0,263.1636,263.3523,262.7068,262.9551,5741.0
2025-03-04 15:00:00,264.91,265.21,264.67,264.86,4451.0,263.0643,263.3623,262.826,263.0147,4451.0
2025-03-04 15:05:00,264.86,265.11,264.45,264.98,8070.0,263.0147,263.2629,262.6075,263.1339,8070.0
2025-03-04 15:10:00,264.81,264.95,264.66,264.85,14037.0,262.965,263.1041,262.8161,263.0048,14037.0
2025-03-04 15:15:00,264.74,265.49,264.74,265.24,6827.0,262.8955,263.6403,262.8955,263.392,6827.0
2025-03-04 15:20:00,265.14,266.34,265.12,266.34,14148.0,263.2927,264.4844,263.2729,264.4844,14148.0
2025-03-04 15:25:00,266.41,266.44,265.92,266.12,12172.0,264.5539,264.5837,264.0673,264.2659,12172.0
2025-03-04 15:30:00,265.88,266.35,265.61,265.73,12585.0,264.0276,264.4943,263.7595,263.8786,12585.0
2025-03-04 15:35:00,265.73,265.88,265.41,265.74,6563.0,263.8786,264.0276,263.5609,263.8886,6563.0
2025-03-04 15:40:00,265.51,265.87,265.3,265.84,10931.0,263.6602,264.0177,263.4516,263.9879,10931.0
2025-03-04 15:45:00,265.84,266.03,264.45,264.67,21438.0,263.9879,264.1765,262.6075,262.826,21438.0
2025-03-04 15:50:00,264.79,265.25,263.67,264.0,29299.0,262.9452,263.402,261.833,262.1607,29299.0
2025-03-04 15:55:00,264.13,264.82,262.62,262.86,138973.0,262.2898,262.975,260.7903,261.0286,138973.0
2025-03-05 09:30:00,262.58,262.78,261.8,262.46,5802.0,260.7506,260.9492,259.976,260.6314,5802.0
2025-03-05 09:35:00,263.47,264.84,262.22,262.94,7100.0,261.6344,262.9948,260.3931,261.1081,7100.0
2025-03-05 09:40:00,262.17,262.95,261.09,261.2,9273.0,260.3434,261.118,259.271,259.3802,9273.0
2025-03-05 09:45:00,262.28,262.99,261.56,262.72,4035.0,260.4527,261.1577,259.7377,260.8896,4035.0
2025-03-05 09:50:00,262.73,263.35,262.1,262.71,3699.0,260.8995,261.5152,260.2739,260.8797,3699.0
2025-03-05 09:55:00,262.41,262.55,261.64,261.96,8132.0,260.5818,260.7208,259.8171,260.1349,8132.0
2025-03-05 10:00:00,262.02,262.81,261.35,261.98,5853.0,260.1945,260.979,259.5291,260.1548,5853.0
2025-03-05 10:05:00,261.98,261.99,261.0,261.87,4625.0,260.1548,260.1647,259.1816,260.0455,4625.0
2025-03-05 10:10:00,262.25,262.34,261.56,262.24,2400.0,260.4229,260.5122,259.7377,260.4129,2400.0
2025-03-05 10:15:00,262.24,262.24,260.65,261.2,5713.0,260.4129,260.4129,258.834,259.3802,5713.0
2025-03-05 10:20:00,261.08,261.74,261.08,261.68,1200.0,259.261,259.9164,259.261,259.8568,1200.0
2025-03-05 10:25:00,261.23,261.39,260.64,260.66,3578.0,259.41,259.5689,258.8241,258.844,3578.0
2025-03-05 10:30:00,260.73,260.76,259.72,260.31,10188.0,258.9135,258.9433,257.9105,258.4964,10188.0
2025-03-05 10:35:00,260.72,261.0,260.31,261.0,2934.0,258.9035,259.1816,258.4964,259.1816,2934.0
2025-03-05 10:40:00,261.0,261.0,260.33,260.33,7547.0,259.1816,259.1816,258.5162,258.5162,7547.0
2025-03-05 10:45:00,260.56,261.33,260.01,260.07,5982.0,258.7446,259.5093,258.1985,258.2581,5982.0
2025-03-05 10:50:00,260.01,260.01,259.5,259.51,2734.0,258.1985,258.1985,257.692,257.702,2734.0
2025-03-05 10:55:00,259.83,260.49,259.51,260.39,5726.0,258.0197,258.6751,257.702,258.5758,5726.0
2025-03-05 11:00:00,260.38,260.38,259.38,259.48,2742.0,258.5659,258.5659,257.5729,257.6722,2742.0
2025-03-05 11:05:00,259.46,259.65,259.1,259.65,867.0,257.6523,257.841,257.2948,257.841,867.0
2025-03-05 11:10:00,259.74,260.22,259.36,259.97,5388.0,257.9304,258.407,257.553,258.1588,5388.0
2025-03-05 11:15:00,259.97,260.02,259.8,260.02,3033.0,258.1588,258.2084,257.9899,258.2084,3033.0
2025-03-05 11:20:00,260.0,260.43,260.0,260.04,2820.0,258.1885,258.6156,258.1885,258.2283,2820.0
2025-03-05 11:25:00,259.95,260.38,259.95,260.21,3171.0,258.1389,258.5659,258.1389,258.3971,3171.0
2025-03-05 11:30:00,260.2,260.98,260.2,260.53,7579.0,258.3872,259.1617,258.3872,258.7149,7579.0
2025-03-05 11:35:00,260.44,260.71,260.32,260.71,2800.0,258.6255,258.8936,258.5063,258.8936,2800.0
2025-03-05 11:40:00,260.52,260.61,260.33,260.33,2900.0,258.7049,258.7943,258.5162,258.5162,2900.0
2025-03-05 11:45:00,260.32,260.74,260.25,260.31,1547.0,258.5063,258.9234,258.4368,258.4964,1547.0
2025-03-05 11:50:00,260.4,260.9,260.13,260.36,4137.0,258.5858,259.0823,258.3176,258.546,4137.0
2025-03-05 11:55:00,260.61,261.26,260.55,261.26,3014.0,258.7943,259.4398,258.7347,259.4398,3014.0
2025-03-05 12:00:00,261.0,262.01,261.0,261.93,2578.0,259.1816,260.1845,259.1816,260.1051,2578.0
2025-03-05 12:05:00,262.12,262.38,261.96,262.38,606.0,260.2938,260.552,260.1349,260.552,606.0
2025-03-05 12:10:00,262.25,262.25,261.9,262.05,2507.0,260.4229,260.4229,260.0753,260.2243,2507.0
2025-03-05 12:15:00,261.89,262.11,261.88,262.09,2721.0,260.0654,260.2838,260.0555,260.264,2721.0
2025-03-05 12:20:00,262.1,262.11,261.98,262.11,1800.0,260.2739,260.2838,260.1548,260.2838,1800.0
2025-03-05 12:25:00,262.11,262.12,262.04,262.12,2200.0,260.2838,260.2938,260.2143,260.2938,2200.0
2025-03-05 12:30:00,262.12,262.25,262.01,262.02,9891.0,260.2938,260.4229,260.1845,260.1945,9891.0
2025-03-05 12:35:00,262.09,262.33,261.93,262.1,8121.0,260.264,260.5023,260.1051,260.2739,8121.0
2025-03-05 12:40:00,261.95,262.4,261.95,262.35,3378.0,260.125,260.5718,260.125,260.5222,3378.0
2025-03-05 12:45:00,262.09,262.35,261.89,262.28,2931.0,260.264,260.5222,260.0654,260.4527,2931.0
2025-03-05 12:50:00,262.55,262.8,262.41,262.67,1690.0,260.7208,260.969,260.5818,260.8399,1690.0
2025-03-05 12:55:00,262.64,262.91,262.38,262.58,3918.0,260.8102,261.0783,260.552,260.7506,3918.0
2025-03-05 13:00:00,262.69,262.91,262.41,262.7,6432.0,260.8598,261.0783,260.5818,260.8697,6432.0
2025-03-05 13:05:00,262.75,262.75,262.17,262.18,2400.0,260.9194,260.9194,260.3434,260.3534,2400.0
2025-03-05 13:10:00,262.25,262.29,262.25,262.29,200.0,260.4229,260.4626,260.4229,260.4626,200.0
2025-03-05 13:15:00,262.38,262.44,261.93,261.95,3307.0,260.552,260.6115,260.1051,260.125,3307.0
2025-03-05 13:20:00,261.95,263.37,261.75,262.51,13942.0,260.125,261.5351,259.9264,260.6811,13942.0
2025-03-05 13:25:00,262.76,262.76,261.74,261.77,5277.0,260.9293,260.9293,259.9164,259.9462,5277.0
2025-03-05 13:30:00,261.87,262.0,261.1,261.52,21915.0,260.0455,260.1746,259.2809,259.698,21915.0
2025-03-05 13:35:00,261.53,261.78,261.09,261.17,5320.0,259.7079,259.9561,259.271,259.3504,5320.0
2025-03-05 13:40:00,260.88,261.14,260.81,260.83,2722.0,259.0624,259.3206,258.9929,259.0128,2722.0
2025-03-05 13:45:00,260.79,261.6,260.79,261.6,1535.0,258.973,259.7774,258.973,259.7774,1535.0
2025-03-05 13:50:00,261.75,261.75,261.51,261.51,444.0,259.9264,259.9264,259.688,259.688,444.0
2025-03-05 13:55:00,261.51,262.76,261.51,262.76,3050.0,259.688,260.9293,259.688,260.9293,3050.0
2025-03-05 14:00:00,262.76,263.56,262.69,263.56,6376.0,260.9293,261.7237,260.8598,261.7237,6376.0
2025-03-05 14:05:00,263.67,264.58,263.67,264.44,2200.0,261.833,262.7366,261.833,262.5976,2200.0
2025-03-05 14:10:00,264.3,264.67,264.24,264.58,3932.0,262.4586,262.826,262.399,262.7366,3932.0
2025-03-05 14:15:00,264.58,264.72,264.15,264.15,3731.0,262.7366,262.8757,262.3096,262.3096,3731.0
2025-03-05 14:20:00,264.25,264.64,264.14,264.62,8312.0,262.4089,262.7962,262.2997,262.7764,8312.0
2025-03-05 14:25:00,264.59,264.59,263.97,264.0,2952.0,262.7466,262.7466,262.1309,262.1607,2952.0
2025-03-05 14:30:00,264.07,264.36,264.07,264.31,2027.0,262.2302,262.5182,262.2302,262.4685,2027.0
2025-03-05 14:35:00,264.31,264.5,263.75,264.08,8032.0,262.4685,262.6572,261.9124,262.2401,8032.0
2025-03-05 14:40:00,264.25,264.26,263.58,263.8,6791.0,262.4089,262.4189,261.7436,261.9621,6791.0
2025-03-05 14:45:00,263.75,264.28,263.72,264.12,700.0,261.9124,262.4387,261.8826,262.2798,700.0
2025-03-05 14:50:00,263.99,264.01,263.74,263.74,1995.0,262.1507,262.1706,261.9025,261.9025,1995.0
2025-03-05 14:55:00,263.74,264.0,263.32,263.35,5554.0,261.9025,262.1607,261.4854,261.5152,5554.0
2025-03-05 15:00:00,263.27,263.61,263.25,263.32,2971.0,261.4358,261.7734,261.4159,261.4854,2971.0
2025-03-05 15:05:00,263.61,263.61,263.16,263.27,2483.0,261.7734,261.7734,261.3265,261.4358,2483.0
2025-03-05 15:10:00,263.31,263.62,262.86,262.86,5474.0,261.4755,261.7833,261.0286,261.0286,5474.0
2025-03-05 15:15:00,262.86,262.86,262.02,262.34,7930.0,261.0286,261.0286,260.1945,260.5122,7930.0
2025-03-05 15:20:00,262.34,262.59,262.3,262.32,2853.0,260.5122,260.7605,260.4725,260.4924,2853.0
2025-03-05 15:25:00,262.48,263.07,262.42,262.79,4661.0,260.6513,261.2372,260.5917,260.9591,4661.0
2025-03-05 15:30:00,262.69,262.79,262.47,262.63,6743.0,260.8598,260.9591,260.6413,260.8002,6743.0
2025-03-05 15:35:00,262.63,263.0,262.63,262.95,5262.0,260.8002,261.1676,260.8002,261.118,5262.0
2025-03-05 15:40:00,262.81,263.06,262.75,262.94,13270.0,260.979,261.2272,260.9194,261.1081,13270.0
2025-03-05 15:45:00,262.97,262.97,262.15,262.32,16873.0,261.1379,261.1379,260.3236,260.4924,16873.0
2025-03-05 15:50:00,262.48,262.49,261.68,261.87,17010.0,260.6513,260.6612,259.8568,260.0455,17010.0
2025-03-05 15:55:00,262.12,262.35,261.23,261.96,80067.0,260.2938,260.5222,259.41,260.1349,80067.0
2025-03-06 09:30:00,261.6,262.33,260.0,261.19,20492.0,259.7774,260.5023,258.1885,259.3703,20492.0
2025-03-06 09:35:00,260.94,263.07,260.54,263.06,9580.0,259.122,261.2372,258.7248,261.2272,9580.0
2025-03-06 09:40:00,263.07,263.08,260.85,261.87,9294.0,261.2372,261.2471,259.0326,260.0455,9294.0
2025-03-06 09:45:00,261.47,261.97,260.61,260.92,8045.0,259.6483,260.1448,258.7943,259.1021,8045.0
2025-03-06 09:50:00,260.92,261.91,260.72,260.85,10212.0,259.1021,260.0852,258.9035,259.0326,10212.0
2025-03-06 09:55:00,261.28,261.28,260.28,260.79,6100.0,259.4596,259.4596,258.4666,258.973,6100.0
2025-03-06 10:00:00,260.7,261.42,260.64,261.26,22826.0,258.8837,259.5987,258.8241,259.4398,22826.0
2025-03-06 10:05:00,261.5,262.72,261.34,262.7,22417.0,259.6781,260.8896,259.5192,260.8697,22417.0
2025-03-06 10:10:00,262.65,264.28,262.65,264.28,6996.0,260.8201,262.4387,260.8201,262.4387,6996.0
2025-03-06 10:15:00,264.28,264.71,263.68,264.4,8250.0,262.4387,262.8657,261.8429,262.5579,8250.0
2025-03-06 10:20:00,264.6,265.91,264.6,265.62,4822.0,262.7565,264.0574,262.7565,263.7694,4822.0
2025-03-06 10:25:00,265.36,265.62,264.8,265.08,7834.0,263.5112,263.7694,262.9551,263.2332,7834.0
2025-03-06 10:30:00,265.24,265.86,265.14,265.81,15593.0,263.392,264.0077,263.2927,263.9581,15593.0
2025-03-06 10:35:00,265.7,265.88,265.04,265.15,5174.0,263.8488,264.0276,263.1934,263.3027,5174.0
2025-03-06 10:40:00,265.06,265.31,264.61,264.61,9223.0,263.2133,263.4616,262.7664,262.7664,9223.0
2025-03-06 10:45:00,264.9,265.34,264.42,265.31,10118.0,263.0544,263.4913,262.5778,263.4616,10118.0
2025-03-06 10:50:00,265.4,265.4,264.77,265.03,4222.0,263.5509,263.5509,262.9253,263.1835,4222.0
2025-03-06 10:55:00,264.73,265.47,264.71,265.25,8230.0,262.8856,263.6204,262.8657,263.402,8230.0
2025-03-06 11:00:00,265.25,266.66,265.12,266.11,9595.0,263.402,264.8021,263.2729,264.256,9595.0
2025-03-06 11:05:00,266.29,266.64,265.43,265.65,3516.0,264.4347,264.7823,263.5807,263.7992,3516.0
2025-03-06 11:10:00,265.73,266.02,265.65,265.95,5801.0,263.8786,264.1666,263.7992,264.0971,5801.0
2025-03-06 11:15:00,266.07,266.14,265.46,265.46,4521.0,264.2163,264.2858,263.6105,263.6105,4521.0
2025-03-06 11:20:00,265.47,266.26,265.4,266.1,3737.0,263.6204,264.4049,263.5509,264.246,3737.0
2025-03-06 11:25:00,266.26,266.44,266.03,266.33,6655.0,264.4049,264.5837,264.1765,264.4744,6655.0
2025-03-06 11:30:00,266.46,266.75,266.01,266.46,5205.0,264.6035,264.8915,264.1567,264.6035,5205.0
2025-03-06 11:35:00,266.38,266.38,265.94,266.03,3911.0,264.5241,264.5241,264.0872,264.1765,3911.0
2025-03-06 11:40:00,265.94,266.01,265.71,265.81,2132.0,264.0872,264.1567,263.8588,263.9581,2132.0
2025-03-06 11:45:00,265.89,266.38,265.89,266.28,6741.0,264.0375,264.5241,264.0375,264.4248,6741.0
2025-03-06 11:50:00,266.01,266.16,265.39,265.39,3258.0,264.1567,264.3056,263.541,263.541,3258.0
2025-03-06 11:55:00,265.2,265.39,264.94,265.31,2120.0,263.3523,263.541,263.0941,263.4616,2120.0
2025-03-06 12:00:00,265.24,265.38,265.0,265.12,4300.0,263.392,263.5311,263.1537,263.2729,4300.0
2025-03-06 12:05:00,264.91,264.91,264.43,264.52,2827.0,263.0643,263.0643,262.5877,262.6771,2827.0
2025-03-06 12:10:00,264.52,264.58,264.14,264.2,6820.0,262.6771,262.7366,262.2997,262.3593,6820.0
2025-03-06 12:15:00,264.21,264.6,264.21,264.57,7891.0,262.3692,262.7565,262.3692,262.7267,7891.0
2025-03-06 12:20:00,264.57,264.77,264.13,264.13,3156.0,262.7267,262.9253,262.2898,262.2898,3156.0
2025-03-06 12:25:00,264.06,264.36,263.96,264.07,3593.0,262.2203,262.5182,262.121,262.2302,3593.0
2025-03-06 12:30:00,264.13,264.67,264.09,264.09,3700.0,262.2898,262.826,262.2501,262.2501,3700.0
2025-03-06 12:35:00,264.09,264.34,263.75,264.34,7536.0,262.2501,262.4983,261.9124,262.4983,7536.0
2025-03-06 12:40:00,264.34,264.36,263.78,263.78,4165.0,262.4983,262.5182,261.9422,261.9422,4165.0
2025-03-06 12:45:00,263.77,263.93,262.96,263.09,11738.0,261.9323,262.0912,261.1279,261.257,11738.0
2025-03-06 12:50:00,263.09,263.15,262.95,263.05,5111.0,261.257,261.3166,261.118,261.2173,5111.0
2025-03-06 12:55:00,262.95,264.06,262.87,263.93,11345.0,261.118,262.2203,261.0386,262.0912,11345.0
2025-03-06 13:00:00,264.06,264.06,263.61,263.82,1300.0,262.2203,262.2203,261.7734,261.9819,1300.0
2025-03-06 13:05:00,263.85,263.97,263.47,263.59,5800.0,262.0117,262.1309,261.6344,261.7535,5800.0
2025-03-06 13:10:00,263.59,264.14,263.58,264.04,4039.0,261.7535,262.2997,261.7436,262.2004,4039.0
2025-03-06 13:15:00,264.03,265.02,264.02,264.92,2794.0,262.1905,263.1736,262.1805,263.0743,2794.0
2025-03-06 13:20:00,264.96,265.09,264.75,265.09,1512.0,263.114,263.2431,262.9055,263.2431,1512.0
2025-03-06 13:25:00,264.84,264.84,263.88,264.33,7299.0,262.9948,262.9948,262.0415,262.4884,7299.0
2025-03-06 13:30:00,264.25,264.98,264.16,264.37,6958.0,262.4089,263.1339,262.3196,262.5281,6958.0
2025-03-06 13:35:00,264.14,264.56,263.95,264.51,4814.0,262.2997,262.7168,262.111,262.6671,4814.0
2025-03-06 13:40:00,264.24,264.24,263.46,263.78,3005.0,262.399,262.399,261.6244,261.9422,3005.0
2025-03-06 13:45:00,263.79,264.17,263.76,264.09,2514.0,261.9521,262.3295,261.9224,262.2501,2514.0
2025-03-06 13:50:00,264.09,264.89,264.08,264.89,4726.0,262.2501,263.0445,262.2401,263.0445,4726.0
2025-03-06 13:55:00,264.68,264.78,264.14,264.23,2700.0,262.8359,262.9352,262.2997,262.3891,2700.0
2025-03-06 14:00:00,264.34,264.85,263.89,264.26,8097.0,262.4983,263.0048,262.0514,262.4189,8097.0
2025-03-06 14:05:00,264.1,264.62,264.1,264.62,1993.0,262.26,262.7764,262.26,262.7764,1993.0
2025-03-06 14:10:00,264.78,265.44,264.74,265.34,4716.0,262.9352,263.5906,262.8955,263.4913,4716.0
2025-03-06 14:15:00,265.13,265.41,264.96,265.25,6125.0,263.2828,263.5609,263.114,263.402,6125.0
2025-03-06 14:20:00,265.24,265.74,264.96,265.69,20056.0,263.392,263.8886,263.114,263.8389,20056.0
2025-03-06 14:25:00,265.69,265.74,265.23,265.44,3341.0,263.8389,263.8886,263.3821,263.5906,3341.0
2025-03-06 14:30:00,265.14,266.53,265.14,266.53,6195.0,263.2927,264.6731,263.2927,264.6731,6195.0
2025-03-06 14:35:00,266.59,266.6,266.15,266.44,10392.0,264.7326,264.7426,264.2957,264.5837,10392.0
2025-03-06 14:40:00,266.39,266.94,266.05,266.65,5054.0,264.534,265.0802,264.1964,264.7922,5054.0
2025-03-06 14:45:00,266.78,266.98,266.5,266.86,10254.0,264.9213,265.1199,264.6433,265.0008,10254.0
2025-03-06 14:50:00,266.89,267.35,266.32,266.39,7913.0,265.0305,265.4873,264.4645,264.534,7913.0
2025-03-06 14:55:00,266.31,266.31,265.73,265.73,1217.0,264.4546,264.4546,263.8786,263.8786,1217.0
2025-03-06 15:00:00,265.47,265.68,265.16,265.46,6966.0,263.6204,263.829,263.3126,263.6105,6966.0
2025-03-06 15:05:00,265.64,266.01,265.46,265.56,6503.0,263.7893,264.1567,263.6105,263.7098,6503.0
2025-03-06 15:10:00,265.57,266.12,265.35,266.1,7918.0,263.7197,264.2659,263.5013,264.246,7918.0
2025-03-06 15:15:00,265.91,266.05,265.64,266.05,6077.0,264.0574,264.1964,263.7893,264.1964,6077.0
2025-03-06 15:20:00,266.06,266.45,265.79,265.79,9062.0,264.2063,264.5936,263.9382,263.9382,9062.0
2025-03-06 15:25:00,265.94,266.23,265.82,266.1,4625.0,264.0872,264.3751,263.968,264.246,4625.0
2025-03-06 15:30:00,266.23,266.5,265.82,266.24,7725.0,264.3751,264.6433,263.968,264.3851,7725.0
2025-03-06 15:35:00,266.07,266.2,265.67,265.83,12097.0,264.2163,264.3454,263.819,263.9779,12097.0
2025-03-06 15:40:00,265.8,266.18,265.39,265.74,20764.0,263.9481,264.3255,263.541,263.8886,20764.0
2025-03-06 15:45:00,265.74,266.02,265.45,265.99,17892.0,263.8886,264.1666,263.6006,264.1368,17892.0
2025-03-06 15:50:00,266.15,266.25,265.44,265.55,35142.0,264.2957,264.395,263.5906,263.6999,35142.0
2025-03-06 15:55:00,265.56,266.29,265.36,265.57,112635.0,263.7098,264.4347,263.5112,263.7197,112635.0
2025-03-07 09:30:00,262.42,266.13,262.25,266.11,12765.0,260.5917,264.2758,260.4229,264.256,12765.0
2025-03-07 09:35:00,266.78,267.85,263.32,264.66,3923.0,264.9213,265.9839,261.4854,262.8161,3923.0
2025-03-07 09:40:00,262.94,265.96,262.94,265.96,8580.0,261.1081,264.107,261.1081,264.107,8580.0
2025-03-07 09:45:00,265.99,267.94,265.98,267.6,5234.0,264.1368,266.0732,264.1269,265.7356,5234.0
2025-03-07 09:50:00,267.6,268.5,266.68,267.17,8734.0,265.7356,266.6293,264.822,265.3086,8734.0
2025-03-07 09:55:00,267.17,267.67,266.73,267.36,5802.0,265.3086,265.8051,264.8717,265.4973,5802.0
2025-03-07 10:00:00,267.36,267.84,266.86,266.86,6667.0,265.4973,265.9739,265.0008,265.0008,6667.0
2025-03-07 10:05:00,267.28,267.67,267.11,267.36,6258.0,265.4178,265.8051,265.249,265.4973,6258.0
2025-03-07 10:10:00,267.46,267.67,266.59,266.77,9844.0,265.5966,265.8051,264.7326,264.9114,9844.0
2025-03-07 10:15:00,266.6,266.78,265.85,265.98,4952.0,264.7426,264.9213,263.9978,264.1269,4952.0
2025-03-07 10:20:00,266.1,266.81,265.65,266.52,17211.0,264.246,264.9511,263.7992,264.6631,17211.0
2025-03-07 10:25:00,265.88,266.75,265.46,266.08,3599.0,264.0276,264.8915,263.6105,264.2262,3599.0
2025-03-07 10:30:00,265.46,266.44,264.82,265.21,10293.0,263.6105,264.5837,262.975,263.3623,10293.0
2025-03-07 10:35:00,265.11,265.63,264.48,264.59,8117.0,263.2629,263.7793,262.6373,262.7466,8117.0
2025-03-07 10:40:00,264.64,266.0,264.46,265.2,8682.0,262.7962,264.1467,262.6175,263.3523,8682.0
2025-03-07 10:45:00,265.31,267.74,265.31,267.25,7458.0,263.4616,265.8746,263.4616,265.388,7458.0
2025-03-07 10:50:00,267.5,267.65,265.62,266.24,9131.0,265.6363,265.7853,263.7694,264.3851,9131.0
2025-03-07 10:55:00,266.47,267.03,265.66,266.47,8414.0,264.6135,265.1696,263.8091,264.6135,8414.0
2025-03-07 11:00:00,266.13,266.66,265.85,266.38,9490.0,264.2758,264.8021,263.9978,264.5241,9490.0
2025-03-07 11:05:00,266.09,267.54,266.03,267.05,13311.0,264.2361,265.676,264.1765,265.1894,13311.0
2025-03-07 11:10:00,266.68,267.25,266.55,267.06,6295.0,264.822,265.388,264.6929,265.1994,6295.0
2025-03-07 11:15:00,266.97,267.25,266.03,266.03,15203.0,265.11,265.388,264.1765,264.1765,15203.0
2025-03-07 11:20:00,266.28,267.19,266.0,266.94,8923.0,264.4248,265.3285,264.1467,265.0802,8923.0
2025-03-07 11:25:00,266.42,266.42,265.7,265.93,12333.0,264.5638,264.5638,263.8488,264.0772,12333.0
2025-03-07 11:30:00,265.94,266.37,265.41,265.44,18588.0,264.0872,264.5142,263.5609,263.5906,18588.0
2025-03-07 11:35:00,265.44,265.45,264.85,265.01,8777.0,263.5906,263.6006,263.0048,263.1636,8777.0
2025-03-07 11:40:00,264.85,264.88,264.18,264.62,13093.0,263.0048,263.0345,262.3394,262.7764,13093.0
2025-03-07 11:45:00,264.62,264.91,264.28,264.53,5615.0,262.7764,263.0643,262.4387,262.687,5615.0
2025-03-07 11:50:00,264.15,264.51,263.72,263.72,6048.0,262.3096,262.6671,261.8826,261.8826,6048.0
2025-03-07 11:55:00,263.89,263.94,263.27,263.55,8797.0,262.0514,262.1011,261.4358,261.7138,8797.0
2025-03-07 12:00:00,263.61,263.98,263.0,263.0,6188.0,261.7734,262.1408,261.1676,261.1676,6188.0
2025-03-07 12:05:00,262.82,263.3,262.68,262.9,9631.0,260.9889,261.4656,260.8499,261.0683,9631.0
2025-03-07 12:10:00,262.77,264.04,262.76,264.02,14069.0,260.9392,262.2004,260.9293,262.1805,14069.0
2025-03-07 12:15:00,264.15,264.15,263.52,263.93,7130.0,262.3096,262.3096,261.684,262.0912,7130.0
2025-03-07 12:20:00,263.81,264.26,263.62,264.02,5001.0,261.972,262.4189,261.7833,262.1805,5001.0
2025-03-07 12:25:00,264.22,264.61,264.09,264.29,6991.0,262.3791,262.7664,262.2501,262.4487,6991.0
2025-03-07 12:30:00,264.25,265.07,264.25,264.65,7367.0,262.4089,263.2232,262.4089,262.8062,7367.0
2025-03-07 12:35:00,264.57,265.42,264.46,265.42,4367.0,262.7267,263.5708,262.6175,263.5708,4367.0
2025-03-07 12:40:00,265.27,266.21,265.16,265.85,7478.0,263.4218,264.3553,263.3126,263.9978,7478.0
2025-03-07 12:45:00,266.07,266.73,265.86,266.38,20386.0,264.2163,264.8717,264.0077,264.5241,20386.0
2025-03-07 12:50:00,266.38,266.71,265.38,265.56,6827.0,264.5241,264.8518,263.5311,263.7098,6827.0
2025-03-07 12:55:00,265.52,265.8,264.83,264.83,5313.0,263.6701,263.9481,262.9849,262.9849,5313.0
2025-03-07 13:00:00,265.17,265.66,264.86,265.66,3626.0,263.3225,263.8091,263.0147,263.8091,3626.0
2025-03-07 13:05:00,265.66,266.2,265.58,266.03,9054.0,263.8091,264.3454,263.7297,264.1765,9054.0
2025-03-07 13:10:00,266.18,266.2,265.52,265.75,5300.0,264.3255,264.3454,263.6701,263.8985,5300.0
2025-03-07 13:15:00,266.08,266.78,266.08,266.5,3621.0,264.2262,264.9213,264.2262,264.6433,3621.0
2025-03-07 13:20:00,266.21,266.31,266.05,266.05,2714.0,264.3553,264.4546,264.1964,264.1964,2714.0
2025-03-07 13:25:00,265.95,266.19,265.67,265.67,3625.0,264.0971,264.3354,263.819,263.819,3625.0
2025-03-07 13:30:00,265.87,265.87,265.3,265.3,4184.0,264.0177,264.0177,263.4516,263.4516,4184.0
2025-03-07 13:35:00,265.46,265.62,265.2,265.61,7570.0,263.6105,263.7694,263.3523,263.7595,7570.0
2025-03-07 13:40:00,265.29,265.77,265.29,265.34,9052.0,263.4417,263.9183,263.4417,263.4913,9052.0
2025-03-07 13:45:00,265.34,265.34,265.1,265.24,1524.0,263.4913,263.4913,263.253,263.392,1524.0
2025-03-07 13:50:00,265.24,265.57,265.0,265.24,5139.0,263.392,263.7197,263.1537,263.392,5139.0
2025-03-07 13:55:00,265.07,266.1,265.07,266.07,4531.0,263.2232,264.246,263.2232,264.2163,4531.0
2025-03-07 14:00:00,265.82,266.6,265.82,265.94,4309.0,263.968,264.7426,263.968,264.0872,4309.0
2025-03-07 14:05:00,266.19,266.19,265.61,265.68,3500.0,264.3354,264.3354,263.7595,263.829,3500.0
2025-03-07 14:10:00,265.63,265.83,265.52,265.58,4548.0,263.7793,263.9779,263.6701,263.7297,4548.0
2025-03-07 14:15:00,265.53,265.91,265.14,265.91,6674.0,263.68,264.0574,263.2927,264.0574,6674.0
2025-03-07 14:20:00,265.63,265.81,265.49,265.53,9556.0,263.7793,263.9581,263.6403,263.68,9556.0
2025-03-07 14:25:00,265.47,265.47,264.93,264.99,3194.0,263.6204,263.6204,263.0842,263.1438,3194.0
2025-03-07 14:30:00,265.09,265.81,264.92,265.8,7840.0,263.2431,263.9581,263.0743,263.9481,7840.0
2025-03-07 14:35:00,265.58,265.81,265.29,265.29,7657.0,263.7297,263.9581,263.4417,263.4417,7657.0
2025-03-07 14:40:00,265.46,265.47,265.23,265.42,1455.0,263.6105,263.6204,263.3821,263.5708,1455.0
2025-03-07 14:45:00,265.23,265.32,264.81,264.82,4808.0,263.3821,263.4715,262.965,262.975,4808.0
2025-03-07 14:50:00,264.82,264.9,264.17,264.17,2626.0,262.975,263.0544,262.3295,262.3295,2626.0
2025-03-07 14:55:00,264.07,264.22,263.21,263.22,2428.0,262.2302,262.3791,261.3762,261.3861,2428.0
2025-03-07 15:00:00,263.44,263.75,262.73,263.33,15893.0,261.6046,261.9124,260.8995,261.4953,15893.0
2025-03-07 15:05:00,263.11,263.26,262.67,262.67,5723.0,261.2769,261.4258,260.8399,260.8399,5723.0
2025-03-07 15:10:00,262.74,262.95,262.22,262.48,4247.0,260.9095,261.118,260.3931,260.6513,4247.0
2025-03-07 15:15:00,262.4,262.78,262.27,262.46,7703.0,260.5718,260.9492,260.4427,260.6314,7703.0
2025-03-07 15:20:00,262.42,262.56,262.17,262.2,7205.0,260.5917,260.7307,260.3434,260.3732,7205.0
2025-03-07 15:25:00,262.15,262.74,262.12,262.25,14534.0,260.3236,260.9095,260.2938,260.4229,14534.0
2025-03-07 15:30:00,262.45,262.7,262.18,262.24,13474.0,260.6215,260.8697,260.3534,260.4129,13474.0
2025-03-07 15:35:00,262.17,262.21,261.39,261.58,11069.0,260.3434,260.3832,259.5689,259.7575,11069.0
2025-03-07 15:40:00,261.41,261.76,261.17,261.52,16712.0,259.5887,259.9363,259.3504,259.698,16712.0
2025-03-07 15:45:00,261.52,261.62,261.08,261.32,20228.0,259.698,259.7973,259.261,259.4994,20228.0
2025-03-07 15:50:00,261.44,261.48,260.56,260.76,46610.0,259.6185,259.6582,258.7446,258.9433,46610.0
2025-03-07 15:55:00,260.81,261.03,259.13,259.72,127709.0,258.9929,259.2114,257.3246,257.9105,127709.0
2025-03-10 09:30:00,258.51,261.83,258.01,260.45,13870.0,256.7089,260.0058,256.2124,258.6354,13870.0
2025-03-10 09:35:00,260.01,262.73,260.01,262.22,9388.0,258.1985,260.8995,258.1985,260.3931,9388.0
2025-03-10 09:40:00,262.48,263.67,260.94,262.72,15146.0,260.6513,261.833,259.122,260.8896,15146.0
2025-03-10 09:45:00,262.67,263.17,260.71,261.79,9737.0,260.8399,261.3365,258.8936,259.9661,9737.0
2025-03-10 09:50:00,261.78,262.16,259.92,259.93,6846.0,259.9561,260.3335,258.1091,258.119,6846.0
2025-03-10 09:55:00,259.93,261.42,259.38,260.03,10817.0,258.119,259.5987,257.5729,258.2183,10817.0
2025-03-10 10:00:00,260.05,260.72,257.77,258.95,17214.0,258.2382,258.9035,255.9741,257.1459,17214.0
2025-03-10 10:05:00,258.65,258.65,256.19,256.19,16718.0,256.848,256.848,254.4051,254.4051,16718.0
2025-03-10 10:10:00,256.17,258.08,256.0,256.7,17556.0,254.3852,256.2819,254.2164,254.9115,17556.0
2025-03-10 10:15:00,257.03,257.7,256.27,256.27,9711.0,255.2392,255.9046,254.4845,254.4845,9711.0
2025-03-10 10:20:00,256.27,256.44,255.54,255.87,10976.0,254.4845,254.6534,253.7596,254.0873,10976.0
2025-03-10 10:25:00,255.73,256.18,254.16,254.4,18576.0,253.9483,254.3952,252.3892,252.6276,18576.0
2025-03-10 10:30:00,254.26,255.48,254.04,255.48,9726.0,252.4885,253.7,252.2701,253.7,9726.0
2025-03-10 10:35:00,255.18,256.27,254.61,254.62,9329.0,253.4021,254.4845,252.8361,252.846,9329.0
2025-03-10 10:40:00,254.63,255.42,254.34,254.41,13978.0,252.856,253.6405,252.568,252.6375,13978.0
2025-03-10 10:45:00,254.52,256.28,254.31,255.43,18165.0,252.7467,254.4945,252.5382,253.6504,18165.0
2025-03-10 10:50:00,255.69,256.52,255.47,256.07,9274.0,253.9086,254.7328,253.6901,254.2859,9274.0
2025-03-10 10:55:00,255.91,256.62,255.53,256.48,28887.0,254.127,254.8321,253.7497,254.6931,28887.0
2025-03-10 11:00:00,256.43,257.29,256.17,257.26,9703.0,254.6434,255.4974,254.3852,255.4676,9703.0
2025-03-10 11:05:00,257.38,257.38,256.06,256.54,14113.0,255.5868,255.5868,254.276,254.7527,14113.0
2025-03-10 11:10:00,256.86,256.98,256.09,256.85,7390.0,255.0704,255.1896,254.3058,255.0605,7390.0
2025-03-10 11:15:00,256.95,256.95,255.92,255.96,6651.0,255.1598,255.1598,254.137,254.1767,6651.0
2025-03-10 11:20:00,256.14,256.56,256.14,256.56,4788.0,254.3554,254.7725,254.3554,254.7725,4788.0
2025-03-10 11:25:00,256.39,257.07,256.25,256.85,5976.0,254.6037,255.279,254.4647,255.0605,5976.0
2025-03-10 11:30:00,256.68,256.83,256.31,256.68,5217.0,254.8917,255.0406,254.5243,254.8917,5217.0
2025-03-10 11:35:00,256.36,256.36,255.01,255.01,12316.0,254.5739,254.5739,253.2333,253.2333,12316.0
2025-03-10 11:40:00,255.13,255.13,254.63,254.88,5223.0,253.3525,253.3525,252.856,253.1042,5223.0
2025-03-10 11:45:00,254.77,254.78,254.09,254.19,8382.0,252.995,253.0049,252.3197,252.419,8382.0
2025-03-10 11:50:00,254.2,254.43,253.89,253.89,8964.0,252.429,252.6574,252.1211,252.1211,8964.0
2025-03-10 11:55:00,253.87,254.43,253.7,253.84,12147.0,252.1013,252.6574,251.9324,252.0715,12147.0
2025-03-10 12:00:00,253.92,254.56,253.84,254.46,13028.0,252.1509,252.7864,252.0715,252.6871,13028.0
2025-03-10 12:05:00,254.25,255.94,254.25,255.55,9156.0,252.4786,254.1568,252.4786,253.7696,9156.0
2025-03-10 12:10:00,255.52,255.56,255.18,255.18,5903.0,253.7398,253.7795,253.4021,253.4021,5903.0
2025-03-10 12:15:00,255.43,255.43,254.25,254.64,10064.0,253.6504,253.6504,252.4786,252.8659,10064.0
2025-03-10 12:20:00,254.64,255.07,254.49,254.61,8693.0,252.8659,253.2929,252.7169,252.8361,8693.0
2025-03-10 12:25:00,254.5,255.0,254.31,254.89,9848.0,252.7269,253.2234,252.5382,253.1142,9848.0
2025-03-10 12:30:00,254.86,255.46,254.74,255.16,19525.0,253.0844,253.6802,252.9652,253.3823,19525.0
2025-03-10 12:35:00,255.16,255.16,254.4,254.41,6491.0,253.3823,253.3823,252.6276,252.6375,6491.0
2025-03-10 12:40:00,254.51,254.9,254.51,254.79,5690.0,252.7368,253.1241,252.7368,253.0148,5690.0
2025-03-10 12:45:00,254.79,255.68,254.78,254.86,10223.0,253.0148,253.8986,253.0049,253.0844,10223.0
2025-03-10 12:50:00,254.72,255.4,254.72,254.95,9979.0,252.9453,253.6206,252.9453,253.1737,9979.0
2025-03-10 12:55:00,255.18,255.18,254.48,254.65,4982.0,253.4021,253.4021,252.707,252.8758,4982.0
2025-03-10 13:00:00,254.52,254.86,254.36,254.86,6364.0,252.7467,253.0844,252.5878,253.0844,6364.0
2025-03-10 13:05:00,254.78,254.78,254.35,254.36,8876.0,253.0049,253.0049,252.5779,252.5878,8876.0
2025-03-10 13:10:00,254.34,254.53,254.17,254.27,7089.0,252.568,252.7567,252.3992,252.4985,7089.0
2025-03-10 13:15:00,254.16,254.67,254.12,254.51,16127.0,252.3892,252.8957,252.3495,252.7368,16127.0
2025-03-10 13:20:00,254.38,255.09,254.37,254.95,4943.0,252.6077,253.3128,252.5978,253.1737,4943.0
2025-03-10 13:25:00,254.91,254.93,254.34,254.44,12675.0,253.134,253.1539,252.568,252.6673,12675.0
2025-03-10 13:30:00,254.35,254.5,253.84,253.84,19863.0,252.5779,252.7269,252.0715,252.0715,19863.0
2025-03-10 13:35:00,253.78,253.78,253.15,253.25,6224.0,252.0119,252.0119,251.3863,251.4856,6224.0
2025-03-10 13:40:00,253.15,253.63,252.88,253.28,6702.0,251.3863,251.8629,251.1182,251.5154,6702.0
2025-03-10 13:45:00,253.19,253.23,252.82,252.91,7346.0,251.426,251.4657,251.0586,251.1479,7346.0
2025-03-10 13:50:00,252.92,253.5,252.91,253.08,5696.0,251.1579,251.7338,251.1479,251.3168,5696.0
2025-03-10 13:55:00,253.07,253.76,253.03,253.68,4100.0,251.3068,251.992,251.2671,251.9126,4100.0
2025-03-10 14:00:00,253.82,253.96,253.57,253.75,7183.0,252.0516,252.1906,251.8033,251.9821,7183.0
2025-03-10 14:05:00,253.75,253.81,253.37,253.37,6390.0,251.9821,252.0417,251.6047,251.6047,6390.0
2025-03-10 14:10:00,253.5,253.61,252.77,252.77,6107.0,251.7338,251.8431,251.0089,251.0089,6107.0
2025-03-10 14:15:00,252.77,252.77,251.93,252.14,11134.0,251.0089,251.0089,250.1748,250.3833,11134.0
2025-03-10 14:20:00,251.99,252.0,251.71,251.94,6987.0,250.2344,250.2443,249.9563,250.1847,6987.0
2025-03-10 14:25:00,251.94,252.12,251.38,251.38,7982.0,250.1847,250.3634,249.6286,249.6286,7982.0
2025-03-10 14:30:00,251.41,252.0,251.41,251.79,5621.0,249.6584,250.2443,249.6584,250.0357,5621.0
2025-03-10 14:35:00,251.57,251.57,251.13,251.16,5901.0,249.8173,249.8173,249.3803,249.4101,5901.0
2025-03-10 14:40:00,251.09,251.34,250.93,251.13,8387.0,249.3406,249.5889,249.1817,249.3803,8387.0
2025-03-10 14:45:00,251.13,251.26,250.77,250.88,6550.0,249.3803,249.5094,249.0229,249.1321,6550.0
2025-03-10 14:50:00,250.75,250.87,250.48,250.55,4907.0,249.003,249.1222,248.7349,248.8044,4907.0
2025-03-10 14:55:00,250.55,250.55,249.92,250.34,11238.0,248.8044,248.8044,248.1788,248.5959,11238.0
2025-03-10 15:00:00,250.34,250.56,249.95,250.18,8305.0,248.5959,248.8143,248.2086,248.437,8305.0
2025-03-10 15:05:00,250.12,250.26,249.56,249.74,8561.0,248.3774,248.5164,247.8213,248.0,8561.0
2025-03-10 15:10:00,249.57,250.38,249.02,250.23,13986.0,247.8312,248.6356,247.285,248.4866,13986.0
2025-03-10 15:15:00,250.08,251.23,250.01,251.23,24986.0,248.3377,249.4797,248.2682,249.4797,24986.0
2025-03-10 15:20:00,251.15,251.78,250.86,251.76,20282.0,249.4002,250.0258,249.1122,250.006,20282.0
2025-03-10 15:25:00,251.9,253.55,251.86,252.58,24385.0,250.145,251.7835,250.1053,250.8202,24385.0
2025-03-10 15:30:00,252.6,254.33,252.6,253.21,48750.0,250.8401,252.5581,250.8401,251.4459,48750.0
2025-03-10 15:35:00,253.54,253.9,252.23,252.93,38452.0,251.7736,252.131,250.4727,251.1678,38452.0
2025-03-10 15:40:00,252.99,253.07,251.84,252.27,26086.0,251.2274,251.3068,250.0854,250.5124,26086.0
2025-03-10 15:45:00,252.35,252.83,251.9,252.07,31076.0,250.5918,251.0685,250.145,250.3138,31076.0
2025-03-10 15:50:00,252.14,252.25,251.06,251.78,52171.0,250.3833,250.4925,249.3108,250.0258,52171.0
2025-03-10 15:55:00,251.84,251.97,250.37,250.95,139077.0,250.0854,250.2145,248.6256,249.2016,139077.0
2025-03-11 09:30:00,252.16,253.05,247.89,247.89,9795.0,250.4032,251.287,246.1629,246.1629,9795.0
2025-03-11 09:35:00,248.5,250.0,248.0,250.0,5840.0,246.7687,248.2582,246.2722,248.2582,5840.0
2025-03-11 09:40:00,250.0,250.38,248.42,250.24,9537.0,248.2582,248.6356,246.6892,248.4965,9537.0
2025-03-11 09:45:00,250.24,250.95,249.04,250.37,5688.0,248.4965,249.2016,247.3049,248.6256,5688.0
2025-03-11 09:50:00,250.09,250.09,248.97,249.54,2520.0,248.3476,248.3476,247.2354,247.8014,2520.0
2025-03-11 09:55:00,249.12,249.36,247.98,248.38,4279.0,247.3844,247.6227,246.2523,246.6495,4279.0
2025-03-11 10:00:00,248.01,249.92,248.01,248.92,5101.0,246.2821,248.1788,246.2821,247.1857,5101.0
2025-03-11 10:05:00,249.02,251.33,249.01,250.45,6142.0,247.285,249.579,247.2751,248.7051,6142.0
2025-03-11 10:10:00,250.76,251.74,250.76,251.47,10380.0,249.0129,249.9861,249.0129,249.718,10380.0
2025-03-11 10:15:00,251.74,251.94,250.86,251.27,10808.0,249.9861,250.1847,249.1122,249.5194,10808.0
2025-03-11 10:20:00,251.26,252.57,251.25,252.05,14194.0,249.5094,250.8103,249.4995,250.2939,14194.0
2025-03-11 10:25:00,252.27,252.84,252.05,252.84,6486.0,250.5124,251.0784,250.2939,251.0784,6486.0
2025-03-11 10:30:00,252.57,252.89,251.58,252.04,11131.0,250.8103,251.1281,249.8272,250.284,11131.0
2025-03-11 10:35:00,252.17,253.0,251.71,252.27,7480.0,250.4131,251.2373,249.9563,250.5124,7480.0
2025-03-11 10:40:00,252.07,253.11,251.54,252.67,5564.0,250.3138,251.3466,249.7875,250.9096,5564.0
2025-03-11 10:45:00,252.68,253.11,251.91,252.0,19879.0,250.9195,251.3466,250.1549,250.2443,19879.0
2025-03-11 10:50:00,251.97,252.73,251.78,252.35,18278.0,250.2145,250.9692,250.0258,250.5918,18278.0
2025-03-11 10:55:00,252.23,252.32,251.5,251.8,12437.0,250.4727,250.5621,249.7478,250.0457,12437.0
2025-03-11 11:00:00,251.48,252.1,251.48,251.76,8215.0,249.7279,250.3436,249.7279,250.006,8215.0
2025-03-11 11:05:00,251.81,253.68,251.75,253.5,6542.0,250.0556,251.9126,249.996,251.7338,6542.0
2025-03-11 11:10:00,253.7,254.4,253.51,253.82,6229.0,251.9324,252.6276,251.7438,252.0516,6229.0
2025-03-11 11:15:00,253.82,255.14,253.58,254.4,9247.0,252.0516,253.3624,251.8133,252.6276,9247.0
2025-03-11 11:20:00,253.85,254.47,253.57,253.71,7824.0,252.0814,252.6971,251.8033,251.9424,7824.0
2025-03-11 11:25:00,253.41,253.93,252.44,252.71,7227.0,251.6445,252.1608,250.6812,250.9493,7227.0
2025-03-11 11:30:00,252.4,253.95,252.39,253.34,5680.0,250.6415,252.1807,250.6316,251.5749,5680.0
2025-03-11 11:35:00,253.09,253.35,252.68,252.9,3591.0,251.3267,251.5849,250.9195,251.138,3591.0
2025-03-11 11:40:00,253.15,253.82,253.09,253.82,5190.0,251.3863,252.0516,251.3267,252.0516,5190.0
2025-03-11 11:45:00,253.51,254.07,253.04,254.01,12083.0,251.7438,252.2999,251.277,252.2403,12083.0
2025-03-11 11:50:00,253.99,253.99,253.39,253.84,11248.0,252.2204,252.2204,251.6246,252.0715,11248.0
2025-03-11 11:55:00,253.83,253.83,252.4,252.65,6329.0,252.0615,252.0615,250.6415,250.8898,6329.0
2025-03-11 12:00:00,252.65,253.25,252.65,253.04,4581.0,250.8898,251.4856,250.8898,251.277,4581.0
2025-03-11 12:05:00,253.05,253.05,251.55,252.1,3434.0,251.287,251.287,249.7974,250.3436,3434.0
2025-03-11 12:10:00,251.55,251.55,250.8,250.8,3757.0,249.7974,249.7974,249.0526,249.0526,3757.0
2025-03-11 12:15:00,250.71,251.42,250.59,251.19,4219.0,248.9633,249.6683,248.8441,249.4399,4219.0
2025-03-11 12:20:00,251.42,251.46,250.85,251.29,3352.0,249.6683,249.708,249.1023,249.5392,3352.0
2025-03-11 12:25:00,250.77,251.51,250.77,251.51,3686.0,249.0229,249.7577,249.0229,249.7577,3686.0
2025-03-11 12:30:00,251.26,251.51,250.91,251.35,5735.0,249.5094,249.7577,249.1619,249.5988,5735.0
2025-03-11 12:35:00,251.35,251.73,251.09,251.15,10283.0,249.5988,249.9762,249.3406,249.4002,10283.0
2025-03-11 12:40:00,251.16,251.43,250.66,250.91,5409.0,249.4101,249.6783,248.9136,249.1619,5409.0
2025-03-11 12:45:00,250.66,250.72,250.44,250.72,2855.0,248.9136,248.9732,248.6952,248.9732,2855.0
2025-03-11 12:50:00,250.73,251.15,250.73,250.9,3649.0,248.9831,249.4002,248.9831,249.1519,3649.0
2025-03-11 12:55:00,250.93,251.15,250.46,250.98,2804.0,249.1817,249.4002,248.715,249.2314,2804.0
2025-03-11 13:00:00,251.0,251.0,250.5,250.58,1621.0,249.2513,249.2513,248.7547,248.8342,1621.0
2025-03-11 13:05:00,251.0,251.5,250.73,251.38,7752.0,249.2513,249.7478,248.9831,249.6286,7752.0
2025-03-11 13:10:00,251.5,251.75,251.29,251.43,5157.0,249.7478,249.996,249.5392,249.6783,5157.0
2025-03-11 13:15:00,251.27,251.91,251.2,251.52,3918.0,249.5194,250.1549,249.4499,249.7676,3918.0
2025-03-11 13:20:00,251.47,251.84,251.22,251.59,3467.0,249.718,250.0854,249.4697,249.8371,3467.0
2025-03-11 13:25:00,251.41,251.59,251.23,251.38,5471.0,249.6584,249.8371,249.4797,249.6286,5471.0
2025-03-11 13:30:00,251.6,252.1,251.5,251.65,6005.0,249.8471,250.3436,249.7478,249.8967,6005.0
2025-03-11 13:35:00,251.48,251.82,251.34,251.64,3317.0,249.7279,250.0655,249.5889,249.8868,3317.0
2025-03-11 13:40:00,251.54,251.82,251.29,251.3,4812.0,249.7875,250.0655,249.5392,249.5492,4812.0
2025-03-11 13:45:00,251.34,251.6,250.86,251.12,7019.0,249.5889,249.8471,249.1122,249.3704,7019.0
2025-03-11 13:50:00,251.11,251.81,251.11,251.35,4618.0,249.3605,250.0556,249.3605,249.5988,4618.0
2025-03-11 13:55:00,251.45,251.73,250.98,251.09,2808.0,249.6981,249.9762,249.2314,249.3406,2808.0
2025-03-11 14:00:00,251.08,252.06,251.08,251.65,10442.0,249.3307,250.3039,249.3307,249.8967,10442.0
2025-03-11 14:05:00,251.46,251.51,251.31,251.51,1320.0,249.708,249.7577,249.5591,249.7577,1320.0
2025-03-11 14:10:00,251.51,251.8,251.16,251.34,4666.0,249.7577,250.0457,249.4101,249.5889,4666.0
2025-03-11 14:15:00,251.52,251.52,251.14,251.14,3700.0,249.7676,249.7676,249.3903,249.3903,3700.0
2025-03-11 14:20:00,251.22,251.52,251.11,251.28,6272.0,249.4697,249.7676,249.3605,249.5293,6272.0
2025-03-11 14:25:00,251.11,251.61,250.98,251.32,8746.0,249.3605,249.857,249.2314,249.569,8746.0
2025-03-11 14:30:00,251.42,251.65,251.08,251.11,1600.0,249.6683,249.8967,249.3307,249.3605,1600.0
2025-03-11 14:35:00,251.03,251.65,250.98,251.46,19499.0,249.281,249.8967,249.2314,249.708,19499.0
2025-03-11 14:40:00,251.43,252.09,251.43,252.07,18612.0,249.6783,250.3337,249.6783,250.3138,18612.0
2025-03-11 14:45:00,252.07,252.12,251.59,251.75,7073.0,250.3138,250.3634,249.8371,249.996,7073.0
2025-03-11 14:50:00,251.67,252.64,251.64,252.3,9708.0,249.9166,250.8798,249.8868,250.5422,9708.0
2025-03-11 14:55:00,252.26,252.33,251.8,252.11,5749.0,250.5025,250.572,250.0457,250.3535,5749.0
2025-03-11 15:00:00,252.11,252.64,251.89,252.17,11535.0,250.3535,250.8798,250.1351,250.4131,11535.0
2025-03-11 15:05:00,252.33,252.57,252.05,252.3,3835.0,250.572,250.8103,250.2939,250.5422,3835.0
2025-03-11 15:10:00,252.39,252.65,251.89,252.09,2803.0,250.6316,250.8898,250.1351,250.3337,2803.0
2025-03-11 15:15:00,251.88,251.96,251.39,251.57,8491.0,250.1251,250.2046,249.6385,249.8173,8491.0
2025-03-11 15:20:00,251.37,252.45,251.36,252.12,5679.0,249.6187,250.6912,249.6087,250.3634,5679.0
2025-03-11 15:25:00,251.92,251.93,251.6,251.73,2056.0,250.1648,250.1748,249.8471,249.9762,2056.0
2025-03-11 15:30:00,251.61,252.1,251.53,251.89,8273.0,249.857,250.3436,249.7776,250.1351,8273.0
2025-03-11 15:35:00,251.84,252.24,251.34,251.51,6809.0,250.0854,250.4826,249.5889,249.7577,6809.0
2025-03-11 15:40:00,251.52,251.52,250.76,251.18,7248.0,249.7676,249.7676,249.0129,249.43,7248.0
2025-03-11 15:45:00,251.28,251.75,250.91,251.23,11689.0,249.5293,249.996,249.1619,249.4797,11689.0
2025-03-11 15:50:00,251.14,251.14,250.0,250.03,18183.0,249.3903,249.3903,248.2582,248.288,18183.0
2025-03-11 15:55:00,249.98,250.57,249.73,249.92,104536.0,248.2384,248.8242,247.9901,248.1788,104536.0
2025-03-12 09:30:00,250.23,250.91,248.02,249.02,11612.0,248.4866,249.1619,246.292,247.285,11612.0
2025-03-12 09:35:00,248.07,249.56,248.02,249.49,5448.0,246.3417,247.8213,246.292,247.7518,5448.0
2025-03-12 09:40:00,249.53,250.91,249.53,250.58,14177.0,247.7915,249.1619,247.7915,248.8342,14177.0
2025-03-12 09:45:00,250.95,251.49,250.36,251.09,2721.0,249.2016,249.7378,248.6157,249.3406,2721.0
2025-03-12 09:50:00,251.08,251.76,250.9,251.75,2522.0,249.3307,250.006,249.1519,249.996,2522.0
2025-03-12 09:55:00,251.29,251.59,249.88,250.18,8635.0,249.5392,249.8371,248.1391,248.437,8635.0
2025-03-12 10:00:00,250.42,250.42,249.62,249.66,12701.0,248.6753,248.6753,247.8809,247.9206,12701.0
2025-03-12 10:05:00,249.79,250.47,249.79,250.23,8016.0,248.0497,248.7249,248.0497,248.4866,8016.0
2025-03-12 10:10:00,250.47,252.86,249.99,252.76,8836.0,248.7249,251.0983,248.2483,250.999,8836.0
2025-03-12 10:15:00,252.64,252.77,251.61,252.18,6706.0,250.8798,251.0089,249.857,250.423,6706.0
2025-03-12 10:20:00,252.26,252.4,251.96,252.18,3767.0,250.5025,250.6415,250.2046,250.423,3767.0
2025-03-12 10:25:00,252.17,252.67,251.79,252.64,3710.0,250.4131,250.9096,250.0357,250.8798,3710.0
2025-03-12 10:30:00,252.31,252.48,251.41,251.41,8401.0,250.5521,250.7209,249.6584,249.6584,8401.0
2025-03-12 10:35:00,251.42,251.5,250.67,250.7,2214.0,249.6683,249.7478,248.9236,248.9533,2214.0
2025-03-12 10:40:00,250.7,251.83,250.69,251.35,5144.0,248.9533,250.0755,248.9434,249.5988,5144.0
2025-03-12 10:45:00,251.86,252.47,251.34,251.44,4530.0,250.1053,250.711,249.5889,249.6882,4530.0
2025-03-12 10:50:00,251.58,251.68,250.56,250.56,6120.0,249.8272,249.9265,248.8143,248.8143,6120.0
2025-03-12 10:55:00,250.56,250.91,249.89,250.34,7482.0,248.8143,249.1619,248.149,248.5959,7482.0
2025-03-12 11:00:00,250.6,251.6,250.6,251.6,1945.0,248.854,249.8471,248.854,249.8471,1945.0
2025-03-12 11:05:00,251.73,251.84,250.32,250.83,3892.0,249.9762,250.0854,248.576,249.0824,3892.0
2025-03-12 11:10:00,250.51,251.11,250.44,251.11,8241.0,248.7647,249.3605,248.6952,249.3605,8241.0
2025-03-12 11:15:00,251.11,251.11,250.13,250.43,2775.0,249.3605,249.3605,248.3873,248.6852,2775.0
2025-03-12 11:20:00,250.43,250.43,249.91,250.21,3474.0,248.6852,248.6852,248.1688,248.4668,3474.0
2025-03-12 11:25:00,250.34,250.46,249.89,249.95,3012.0,248.5959,248.715,248.149,248.2086,3012.0
2025-03-12 11:30:00,249.78,250.01,249.5,249.5,2722.0,248.0398,248.2682,247.7617,247.7617,2722.0
2025-03-12 11:35:00,249.5,249.59,249.03,249.05,2592.0,247.7617,247.8511,247.295,247.3148,2592.0
2025-03-12 11:40:00,248.69,248.69,248.45,248.5,1040.0,246.9573,246.9573,246.719,246.7687,1040.0
2025-03-12 11:45:00,248.55,248.84,248.35,248.35,12009.0,246.8183,247.1063,246.6197,246.6197,12009.0
2025-03-12 11:50:00,248.62,249.48,248.39,249.48,8044.0,246.8878,247.7418,246.6594,247.7418,8044.0
2025-03-12 11:55:00,249.52,249.75,248.99,249.19,3341.0,247.7816,248.01,247.2553,247.4539,3341.0
2025-03-12 12:00:00,249.43,249.49,248.64,248.73,5783.0,247.6922,247.7518,246.9077,246.9971,5783.0
2025-03-12 12:05:00,248.63,248.97,248.52,248.81,1277.0,246.8978,247.2354,246.7885,247.0765,1277.0
2025-03-12 12:10:00,249.09,249.23,248.55,248.94,5321.0,247.3546,247.4936,246.8183,247.2056,5321.0
2025-03-12 12:15:00,248.64,248.65,248.32,248.58,1862.0,246.9077,246.9176,246.5899,246.8481,1862.0
2025-03-12 12:20:00,248.58,248.58,248.0,248.17,5681.0,246.8481,246.8481,246.2722,246.441,5681.0
2025-03-12 12:25:00,248.04,248.2,247.69,248.0,4440.0,246.3119,246.4708,245.9643,246.2722,4440.0
2025-03-12 12:30:00,248.02,248.56,247.99,248.55,2634.0,246.292,246.8283,246.2622,246.8183,2634.0
2025-03-12 12:35:00,248.75,248.96,248.16,248.17,3490.0,247.0169,247.2255,246.431,246.441,3490.0
2025-03-12 12:40:00,248.08,248.17,247.65,247.65,2455.0,246.3516,246.441,245.9246,245.9246,2455.0
2025-03-12 12:45:00,247.58,248.5,247.41,248.5,6983.0,245.8551,246.7687,245.6863,246.7687,6983.0
2025-03-12 12:50:00,248.52,248.83,247.69,247.86,4919.0,246.7885,247.0964,245.9643,246.1331,4919.0
2025-03-12 12:55:00,247.87,248.15,247.69,247.76,2880.0,246.1431,246.4211,245.9643,246.0338,2880.0
2025-03-12 13:00:00,247.71,247.88,247.05,247.05,2503.0,245.9842,246.153,245.3288,245.3288,2503.0
2025-03-12 13:05:00,247.0,247.24,247.0,247.24,1000.0,245.2791,245.5174,245.2791,245.5174,1000.0
2025-03-12 13:10:00,247.24,247.62,247.23,247.47,5790.0,245.5174,245.8948,245.5075,245.7458,5790.0
2025-03-12 13:15:00,247.47,247.47,247.12,247.19,3954.0,245.7458,245.7458,245.3983,245.4678,3954.0
2025-03-12 13:20:00,247.12,247.74,247.12,247.74,5507.0,245.3983,246.014,245.3983,246.014,5507.0
2025-03-12 13:25:00,247.81,248.09,247.63,248.08,6576.0,246.0835,246.3615,245.9047,246.3516,6576.0
2025-03-12 13:30:00,248.0,248.07,247.74,247.74,1854.0,246.2722,246.3417,246.014,246.014,1854.0
2025-03-12 13:35:00,247.74,248.0,247.73,247.88,1922.0,246.014,246.2722,246.004,246.153,1922.0
2025-03-12 13:40:00,247.91,248.0,247.72,247.92,1055.0,246.1828,246.2722,245.9941,246.1927,1055.0
2025-03-12 13:45:00,247.84,248.46,247.84,247.89,8759.0,246.1133,246.7289,246.1133,246.1629,8759.0
2025-03-12 13:50:00,248.01,248.05,247.77,247.81,1250.0,246.2821,246.3218,246.0438,246.0835,1250.0
2025-03-12 13:55:00,248.04,248.52,247.57,247.58,9744.0,246.3119,246.7885,245.8452,245.8551,9744.0
2025-03-12 14:00:00,247.8,247.96,247.58,247.83,2824.0,246.0735,246.2324,245.8551,246.1033,2824.0
2025-03-12 14:05:00,247.95,248.88,247.63,248.88,8237.0,246.2225,247.146,245.9047,247.146,8237.0
2025-03-12 14:10:00,248.81,249.41,248.81,249.29,2322.0,247.0765,247.6723,247.0765,247.5532,2322.0
2025-03-12 14:15:00,248.98,249.13,248.57,248.57,3859.0,247.2453,247.3943,246.8382,246.8382,3859.0
2025-03-12 14:20:00,248.86,248.92,248.55,248.56,3427.0,247.1262,247.1857,246.8183,246.8283,3427.0
2025-03-12 14:25:00,248.71,248.88,248.56,248.79,3232.0,246.9772,247.146,246.8283,247.0567,3232.0
2025-03-12 14:30:00,248.56,251.43,248.56,251.43,15955.0,246.8283,249.6783,246.8283,249.6783,15955.0
2025-03-12 14:35:00,251.49,251.82,250.38,250.64,13524.0,249.7378,250.0655,248.6356,248.8938,13524.0
2025-03-12 14:40:00,250.94,251.87,250.6,251.87,2692.0,249.1917,250.1152,248.854,250.1152,2692.0
2025-03-12 14:45:00,251.64,252.14,251.64,251.77,7830.0,249.8868,250.3833,249.8868,250.0159,7830.0
2025-03-12 14:50:00,251.93,251.93,251.22,251.43,3998.0,250.1748,250.1748,249.4697,249.6783,3998.0
2025-03-12 14:55:00,251.35,252.02,251.35,252.02,16378.0,249.5988,250.2641,249.5988,250.2641,16378.0
2025-03-12 15:00:00,251.74,251.75,251.05,251.23,3456.0,249.9861,249.996,249.3009,249.4797,3456.0
2025-03-12 15:05:00,251.07,251.36,251.07,251.17,1379.0,249.3208,249.6087,249.3208,249.4201,1379.0
2025-03-12 15:10:00,251.36,251.66,251.29,251.63,14787.0,249.6087,249.9067,249.5392,249.8769,14787.0
2025-03-12 15:15:00,251.51,252.11,251.51,251.91,3312.0,249.7577,250.3535,249.7577,250.1549,3312.0
2025-03-12 15:20:00,251.75,251.98,251.5,251.72,7181.0,249.996,250.2244,249.7478,249.9662,7181.0
2025-03-12 15:25:00,251.7,252.03,251.29,251.42,5790.0,249.9464,250.2741,249.5392,249.6683,5790.0
2025-03-12 15:30:00,251.57,251.6,250.71,250.95,4612.0,249.8173,249.8471,248.9633,249.2016,4612.0
2025-03-12 15:35:00,250.55,251.16,250.04,251.16,9495.0,248.8044,249.4101,248.2979,249.4101,9495.0
2025-03-12 15:40:00,250.91,251.04,250.49,250.94,7515.0,249.1619,249.291,248.7448,249.1917,7515.0
2025-03-12 15:45:00,250.94,250.94,249.62,249.79,7462.0,249.1917,249.1917,247.8809,248.0497,7462.0
2025-03-12 15:50:00,250.22,250.24,249.11,249.37,16227.0,248.4767,248.4965,247.3744,247.6326,16227.0
2025-03-12 15:55:00,249.4,249.64,248.99,249.02,72529.0,247.6624,247.9007,247.2553,247.285,72529.0
2025-03-13 09:30:00,247.99,248.92,245.0,246.75,21892.0,246.2622,247.1857,243.2931,245.0309,21892.0
2025-03-13 09:35:00,247.51,249.7,247.42,249.24,3215.0,245.7856,247.9603,245.6962,247.5035,3215.0
2025-03-13 09:40:00,248.49,248.86,248.0,248.76,2027.0,246.7587,247.1262,246.2722,247.0269,2027.0
2025-03-13 09:45:00,248.76,249.73,248.33,249.32,3200.0,247.0269,247.9901,246.5999,247.583,3200.0
2025-03-13 09:50:00,249.37,250.93,248.95,250.28,3701.0,247.6326,249.1817,247.2155,248.5363,3701.0
2025-03-13 09:55:00,250.29,251.06,249.6,250.5,3852.0,248.5462,249.3108,247.861,248.7547,3852.0
2025-03-13 10:00:00,250.69,250.73,249.79,250.39,4885.0,248.9434,248.9831,248.0497,248.6455,4885.0
2025-03-13 10:05:00,250.43,251.42,250.15,251.0,7393.0,248.6852,249.6683,248.4072,249.2513,7393.0
2025-03-13 10:10:00,251.25,252.23,251.25,251.88,6723.0,249.4995,250.4727,249.4995,250.1251,6723.0
2025-03-13 10:15:00,251.55,252.0,251.09,251.19,5987.0,249.7974,250.2443,249.3406,249.4399,5987.0
2025-03-13 10:20:00,251.15,251.15,249.28,249.28,5014.0,249.4002,249.4002,247.5432,247.5432,5014.0
2025-03-13 10:25:00,249.25,249.5,248.48,248.48,6580.0,247.5134,247.7617,246.7488,246.7488,6580.0
2025-03-13 10:30:00,248.54,250.82,248.53,250.64,14754.0,246.8084,249.0725,246.7985,248.8938,14754.0
2025-03-13 10:35:00,250.29,251.52,249.11,250.18,9998.0,248.5462,249.7676,247.3744,248.437,9998.0
2025-03-13 10:40:00,250.18,251.21,250.08,250.73,2300.0,248.437,249.4598,248.3377,248.9831,2300.0
2025-03-13 10:45:00,250.33,252.46,250.33,251.63,4234.0,248.5859,250.7011,248.5859,249.8769,4234.0
2025-03-13 10:50:00,251.59,252.51,251.59,252.06,8855.0,249.8371,250.7507,249.8371,250.3039,8855.0
2025-03-13 10:55:00,252.08,252.15,251.62,251.62,8997.0,250.3237,250.3932,249.8669,249.8669,8997.0
2025-03-13 11:00:00,252.09,252.21,251.67,251.92,3088.0,250.3337,250.4528,249.9166,250.1648,3088.0
2025-03-13 11:05:00,251.94,252.47,251.14,251.31,6164.0,250.1847,250.711,249.3903,249.5591,6164.0
2025-03-13 11:10:00,251.21,251.48,250.94,251.22,3264.0,249.4598,249.7279,249.1917,249.4697,3264.0
2025-03-13 11:15:00,251.22,251.43,251.01,251.34,5150.0,249.4697,249.6783,249.2612,249.5889,5150.0
2025-03-13 11:20:00,251.32,251.45,251.06,251.06,2234.0,249.569,249.6981,249.3108,249.3108,2234.0
2025-03-13 11:25:00,251.06,251.44,251.06,251.31,3867.0,249.3108,249.6882,249.3108,249.5591,3867.0
2025-03-13 11:30:00,251.15,251.37,250.86,250.97,3146.0,249.4002,249.6187,249.1122,249.2215,3146.0
2025-03-13 11:35:00,250.8,250.95,250.64,250.78,3510.0,249.0526,249.2016,248.8938,249.0328,3510.0
2025-03-13 11:40:00,250.85,251.77,250.74,251.56,8230.0,249.1023,250.0159,248.9931,249.8074,8230.0
2025-03-13 11:45:00,251.34,251.78,251.22,251.48,6129.0,249.5889,250.0258,249.4697,249.7279,6129.0
2025-03-13 11:50:00,251.61,251.85,251.44,251.76,1728.0,249.857,250.0953,249.6882,250.006,1728.0
2025-03-13 11:55:00,251.89,252.0,251.15,251.76,8853.0,250.1351,250.2443,249.4002,250.006,8853.0
2025-03-13 12:00:00,251.36,252.26,251.36,252.25,3254.0,249.6087,250.5025,249.6087,250.4925,3254.0
2025-03-13 12:05:00,252.26,252.4,251.4,252.4,10216.0,250.5025,250.6415,249.6485,250.6415,10216.0
2025-03-13 12:10:00,252.5,252.92,251.7,251.88,3762.0,250.7408,251.1579,249.9464,250.1251,3762.0
2025-03-13 12:15:00,251.67,252.04,251.38,251.95,1850.0,249.9166,250.284,249.6286,250.1946,1850.0
2025-03-13 12:20:00,251.9,252.05,251.56,251.74,4465.0,250.145,250.2939,249.8074,249.9861,4465.0
2025-03-13 12:25:00,251.67,251.67,251.03,251.2,3336.0,249.9166,249.9166,249.281,249.4499,3336.0
2025-03-13 12:30:00,251.43,251.45,251.43,251.45,2129.0,249.6783,249.6981,249.6783,249.6981,2129.0
2025-03-13 12:35:00,251.26,251.26,250.52,251.22,7426.0,249.5094,249.5094,248.7746,249.4697,7426.0
2025-03-13 12:40:00,251.3,251.3,250.76,250.79,2509.0,249.5492,249.5492,249.0129,249.0427,2509.0
2025-03-13 12:45:00,250.52,250.88,250.38,250.81,3719.0,248.7746,249.1321,248.6356,249.0626,3719.0
2025-03-13 12:50:00,250.94,251.26,250.62,250.78,3770.0,249.1917,249.5094,248.8739,249.0328,3770.0
2025-03-13 12:55:00,250.75,251.09,250.61,250.81,1940.0,249.003,249.3406,248.864,249.0626,1940.0
2025-03-13 13:00:00,251.05,251.39,250.92,251.39,1900.0,249.3009,249.6385,249.1718,249.6385,1900.0
2025-03-13 13:05:00,251.52,251.52,250.94,250.94,3006.0,249.7676,249.7676,249.1917,249.1917,3006.0
2025-03-13 13:10:00,250.89,251.54,250.67,251.41,3668.0,249.142,249.7875,248.9236,249.6584,3668.0
2025-03-13 13:15:00,251.28,251.28,250.94,251.09,2240.0,249.5293,249.5293,249.1917,249.3406,2240.0
2025-03-13 13:20:00,250.93,251.27,250.88,251.27,3867.0,249.1817,249.5194,249.1321,249.5194,3867.0
2025-03-13 13:25:00,250.8,251.01,250.75,250.92,3981.0,249.0526,249.2612,249.003,249.1718,3981.0
2025-03-13 13:30:00,250.92,250.92,250.59,250.78,7075.0,249.1718,249.1718,248.8441,249.0328,7075.0
2025-03-13 13:35:00,250.7,250.99,250.02,250.03,6557.0,248.9533,249.2413,248.2781,248.288,6557.0
2025-03-13 13:40:00,249.95,249.95,249.38,249.69,1646.0,248.2086,248.2086,247.6425,247.9504,1646.0
2025-03-13 13:45:00,249.41,249.67,248.42,248.54,6383.0,247.6723,247.9305,246.6892,246.8084,6383.0
2025-03-13 13:50:00,248.5,248.81,248.49,248.74,6534.0,246.7687,247.0765,246.7587,247.007,6534.0
2025-03-13 13:55:00,248.84,249.34,248.48,249.1,9590.0,247.1063,247.6028,246.7488,247.3645,9590.0
2025-03-13 14:00:00,249.13,249.65,249.12,249.24,2935.0,247.3943,247.9107,247.3844,247.5035,2935.0
2025-03-13 14:05:00,249.52,250.3,249.26,250.3,3500.0,247.7816,248.5561,247.5234,248.5561,3500.0
2025-03-13 14:10:00,250.17,250.79,250.05,250.79,4849.0,248.427,249.0427,248.3079,249.0427,4849.0
2025-03-13 14:15:00,250.5,250.51,250.03,250.27,4909.0,248.7547,248.7647,248.288,248.5263,4909.0
2025-03-13 14:20:00,250.17,250.62,250.02,250.52,11157.0,248.427,248.8739,248.2781,248.7746,11157.0
2025-03-13 14:25:00,250.53,250.77,250.26,250.61,3884.0,248.7845,249.0229,248.5164,248.864,3884.0
2025-03-13 14:30:00,250.62,251.65,250.61,251.48,2111.0,248.8739,249.8967,248.864,249.7279,2111.0
2025-03-13 14:35:00,251.48,251.68,250.84,251.07,13568.0,249.7279,249.9265,249.0924,249.3208,13568.0
2025-03-13 14:40:00,251.15,251.16,250.77,251.07,2054.0,249.4002,249.4101,249.0229,249.3208,2054.0
2025-03-13 14:45:00,251.09,251.76,251.09,251.76,3408.0,249.3406,250.006,249.3406,250.006,3408.0
2025-03-13 14:50:00,251.66,251.69,251.09,251.14,6331.0,249.9067,249.9364,249.3406,249.3903,6331.0
2025-03-13 14:55:00,251.4,251.6,251.04,251.27,2868.0,249.6485,249.8471,249.291,249.5194,2868.0
2025-03-13 15:00:00,251.27,251.49,250.69,250.76,7473.0,249.5194,249.7378,248.9434,249.0129,7473.0
2025-03-13 15:05:00,250.6,251.03,250.27,250.91,2811.0,248.854,249.281,248.5263,249.1619,2811.0
2025-03-13 15:10:00,250.9,251.66,250.9,251.55,3200.0,249.1519,249.9067,249.1519,249.7974,3200.0
2025-03-13 15:15:00,251.33,251.53,251.27,251.39,3275.0,249.579,249.7776,249.5194,249.6385,3275.0
2025-03-13 15:20:00,251.27,251.34,250.78,250.91,4269.0,249.5194,249.5889,249.0328,249.1619,4269.0
2025-03-13 15:25:00,250.99,251.3,250.82,251.14,5737.0,249.2413,249.5492,249.0725,249.3903,5737.0
2025-03-13 15:30:00,251.15,251.24,250.7,251.0,8970.0,249.4002,249.4896,248.9533,249.2513,8970.0
2025-03-13 15:35:00,251.0,251.01,250.13,250.42,6518.0,249.2513,249.2612,248.3873,248.6753,6518.0
2025-03-13 15:40:00,250.39,251.75,250.34,251.42,9230.0,248.6455,249.996,248.5959,249.6683,9230.0
2025-03-13 15:45:00,251.47,251.59,250.95,250.97,8501.0,249.718,249.8371,249.2016,249.2215,8501.0
2025-03-13 15:50:00,250.93,251.32,250.69,250.73,15796.0,249.1817,249.569,248.9434,248.9831,15796.0
2025-03-13 15:55:00,250.73,252.01,250.73,251.83,73040.0,248.9831,250.2542,248.9831,250.0755,73040.0
2025-03-14 09:30:00,254.68,255.98,253.59,255.3,21585.0,252.9056,254.1966,251.8232,253.5213,21585.0
2025-03-14 09:35:00,255.32,256.35,254.62,256.35,5654.0,253.5412,254.564,252.846,254.564,5654.0
2025-03-14 09:40:00,255.98,256.6,255.97,256.3,1220.0,254.1966,254.8122,254.1866,254.5143,1220.0
2025-03-14 09:45:00,256.68,257.19,256.09,257.15,3739.0,254.8917,255.3981,254.3058,255.3584,3739.0
2025-03-14 09:50:00,257.48,257.57,257.07,257.41,5407.0,255.6861,255.7755,255.279,255.6166,5407.0
2025-03-14 09:55:00,257.79,258.0,257.16,257.49,4013.0,255.9939,256.2025,255.3683,255.696,4013.0
2025-03-14 10:00:00,257.12,257.34,256.3,257.32,4635.0,255.3286,255.5471,254.5143,255.5272,4635.0
2025-03-14 10:05:00,257.26,257.88,257.12,257.63,5375.0,255.4676,256.0833,255.3286,255.8351,5375.0
2025-03-14 10:10:00,257.74,257.74,256.53,256.92,3843.0,255.9443,255.9443,254.7427,255.13,3843.0
2025-03-14 10:15:00,256.56,257.74,256.42,257.43,15154.0,254.7725,255.9443,254.6335,255.6365,15154.0
2025-03-14 10:20:00,257.29,257.68,257.29,257.45,5886.0,255.4974,255.8847,255.4974,255.6563,5886.0
2025-03-14 10:25:00,257.44,258.3,257.3,257.88,5397.0,255.6464,256.5004,255.5074,256.0833,5397.0
2025-03-14 10:30:00,257.85,258.13,257.64,257.75,4894.0,256.0535,256.3316,255.845,255.9542,4894.0
2025-03-14 10:35:00,257.61,257.62,256.98,257.19,7627.0,255.8152,255.8251,255.1896,255.3981,7627.0
2025-03-14 10:40:00,257.05,257.44,256.84,257.27,9590.0,255.2591,255.6464,255.0506,255.4776,9590.0
2025-03-14 10:45:00,257.19,257.32,256.85,256.86,21987.0,255.3981,255.5272,255.0605,255.0704,21987.0
2025-03-14 10:50:00,257.0,257.75,256.9,257.64,13715.0,255.2095,255.9542,255.1101,255.845,13715.0
2025-03-14 10:55:00,257.91,258.08,257.65,258.0,3329.0,256.1131,256.2819,255.8549,256.2025,3329.0
2025-03-14 11:00:00,258.0,258.41,257.81,258.1,5645.0,256.2025,256.6096,256.0138,256.3018,5645.0
2025-03-14 11:05:00,257.86,257.89,257.45,257.89,4464.0,256.0635,256.0932,255.6563,256.0932,4464.0
2025-03-14 11:10:00,257.93,258.1,257.87,257.87,3273.0,256.133,256.3018,256.0734,256.0734,3273.0
2025-03-14 11:15:00,258.04,258.39,258.04,258.19,3762.0,256.2422,256.5898,256.2422,256.3912,3762.0
2025-03-14 11:20:00,258.06,259.25,258.06,259.22,3854.0,256.2621,257.4438,256.2621,257.414,3854.0
2025-03-14 11:25:00,259.14,259.17,258.67,258.8,8053.0,257.3345,257.3643,256.8678,256.9969,8053.0
2025-03-14 11:30:00,258.67,259.02,258.67,258.87,1938.0,256.8678,257.2154,256.8678,257.0664,1938.0
2025-03-14 11:35:00,258.69,258.78,258.39,258.39,2707.0,256.8877,256.977,256.5898,256.5898,2707.0
2025-03-14 11:40:00,258.39,258.39,257.99,257.99,1496.0,256.5898,256.5898,256.1926,256.1926,1496.0
2025-03-14 11:45:00,258.13,258.16,257.8,258.11,1885.0,256.3316,256.3614,256.0039,256.3117,1885.0
2025-03-14 11:50:00,257.85,258.04,257.74,257.86,1222.0,256.0535,256.2422,255.9443,256.0635,1222.0
2025-03-14 11:55:00,257.65,258.32,257.65,258.15,3867.0,255.8549,256.5203,255.8549,256.3514,3867.0
2025-03-14 12:00:00,258.29,258.29,257.91,257.91,1751.0,256.4905,256.4905,256.1131,256.1131,1751.0
2025-03-14 12:05:00,257.88,258.12,257.77,257.77,4391.0,256.0833,256.3216,255.9741,255.9741,4391.0
2025-03-14 12:10:00,257.92,257.92,257.72,257.87,2180.0,256.123,256.123,255.9244,256.0734,2180.0
2025-03-14 12:15:00,257.87,257.93,257.6,257.93,3171.0,256.0734,256.133,255.8053,256.133,3171.0
2025-03-14 12:20:00,257.79,258.13,257.78,257.98,1519.0,255.9939,256.3316,255.984,256.1826,1519.0
2025-03-14 12:25:00,258.13,258.13,257.78,257.78,2314.0,256.3316,256.3316,255.984,255.984,2314.0
2025-03-14 12:30:00,257.93,257.95,257.6,257.76,3433.0,256.133,256.1528,255.8053,255.9642,3433.0
2025-03-14 12:35:00,257.76,258.04,257.75,257.91,3913.0,255.9642,256.2422,255.9542,256.1131,3913.0
2025-03-14 12:40:00,257.69,257.84,257.41,257.57,3044.0,255.8946,256.0436,255.6166,255.7755,3044.0
2025-03-14 12:45:00,257.47,257.55,257.4,257.53,1073.0,255.6762,255.7556,255.6067,255.7358,1073.0
2025-03-14 12:50:00,257.54,257.89,257.47,257.78,6868.0,255.7457,256.0932,255.6762,255.984,6868.0
2025-03-14 12:55:00,257.68,257.69,257.18,257.48,5704.0,255.8847,255.8946,255.3882,255.6861,5704.0
2025-03-14 13:00:00,257.52,257.57,257.45,257.54,3009.0,255.7258,255.7755,255.6563,255.7457,3009.0
2025-03-14 13:05:00,257.55,257.58,257.39,257.49,2279.0,255.7556,255.7854,255.5967,255.696,2279.0
2025-03-14 13:10:00,257.48,257.49,257.0,257.0,3454.0,255.6861,255.696,255.2095,255.2095,3454.0
2025-03-14 13:15:00,257.01,257.43,256.78,256.79,6663.0,255.2194,255.6365,254.991,255.0009,6663.0
2025-03-14 13:20:00,256.88,257.15,256.8,257.0,5652.0,255.0903,255.3584,255.0108,255.2095,5652.0
2025-03-14 13:25:00,256.9,257.01,255.94,255.95,4724.0,255.1101,255.2194,254.1568,254.1668,4724.0
2025-03-14 13:30:00,256.15,256.59,255.93,255.93,9896.0,254.3654,254.8023,254.1469,254.1469,9896.0
2025-03-14 13:35:00,256.22,256.51,254.92,255.27,17004.0,254.4349,254.7229,253.1439,253.4915,17004.0
2025-03-14 13:40:00,255.4,255.6,255.24,255.33,1898.0,253.6206,253.8192,253.4617,253.5511,1898.0
2025-03-14 13:45:00,255.45,255.52,255.0,255.05,2816.0,253.6702,253.7398,253.2234,253.273,2816.0
2025-03-14 13:50:00,255.02,255.02,254.51,254.56,4025.0,253.2432,253.2432,252.7368,252.7864,4025.0
2025-03-14 13:55:00,254.73,254.95,254.1,254.22,2989.0,252.9553,253.1737,252.3297,252.4488,2989.0
2025-03-14 14:00:00,254.22,254.92,254.22,254.77,10980.0,252.4488,253.1439,252.4488,252.995,10980.0
2025-03-14 14:05:00,254.77,254.78,254.33,254.33,3737.0,252.995,253.0049,252.5581,252.5581,3737.0
2025-03-14 14:10:00,254.37,254.48,253.89,253.89,6737.0,252.5978,252.707,252.1211,252.1211,6737.0
2025-03-14 14:15:00,253.88,253.88,253.36,253.36,4762.0,252.1112,252.1112,251.5948,251.5948,4762.0
2025-03-14 14:20:00,253.35,253.35,252.33,252.46,15902.0,251.5849,251.5849,250.572,250.7011,15902.0
2025-03-14 14:25:00,252.6,252.71,252.06,252.07,3663.0,250.8401,250.9493,250.3039,250.3138,3663.0
2025-03-14 14:30:00,252.29,252.52,252.16,252.47,12811.0,250.5323,250.7607,250.4032,250.711,12811.0
2025-03-14 14:35:00,252.4,252.48,251.75,252.26,31102.0,250.6415,250.7209,249.996,250.5025,31102.0
2025-03-14 14:40:00,252.26,252.26,251.67,252.07,8006.0,250.5025,250.5025,249.9166,250.3138,8006.0
2025-03-14 14:45:00,252.16,252.23,251.76,251.76,2866.0,250.4032,250.4727,250.006,250.006,2866.0
2025-03-14 14:50:00,252.13,252.16,251.81,252.02,1267.0,250.3734,250.4032,250.0556,250.2641,1267.0
2025-03-14 14:55:00,252.07,252.07,251.62,251.63,3981.0,250.3138,250.3138,249.8669,249.8769,3981.0
2025-03-14 15:00:00,251.82,252.0,251.73,251.77,6712.0,250.0655,250.2443,249.9762,250.0159,6712.0
2025-03-14 15:05:00,251.94,251.99,251.6,251.99,6734.0,250.1847,250.2344,249.8471,250.2344,6734.0
2025-03-14 15:10:00,251.9,251.98,251.7,251.85,3674.0,250.145,250.2244,249.9464,250.0953,3674.0
2025-03-14 15:15:00,251.76,251.95,251.72,251.73,4566.0,250.006,250.1946,249.9662,249.9762,4566.0
2025-03-14 15:20:00,251.73,252.0,251.47,251.83,9813.0,249.9762,250.2443,249.718,250.0755,9813.0
2025-03-14 15:25:00,251.84,251.89,251.65,251.67,10901.0,250.0854,250.1351,249.8967,249.9166,10901.0
2025-03-14 15:30:00,251.77,252.12,251.72,251.78,34582.0,250.0159,250.3634,249.9662,250.0258,34582.0
2025-03-14 15:35:00,251.88,251.89,251.28,251.28,8439.0,250.1251,250.1351,249.5293,249.5293,8439.0
2025-03-14 15:40:00,251.3,252.61,251.24,252.24,28045.0,249.5492,250.85,249.4896,250.4826,28045.0
2025-03-14 15:45:00,252.39,252.45,251.82,251.85,20038.0,250.6316,250.6912,250.0655,250.0953,20038.0
2025-03-14 15:50:00,252.14,252.99,251.98,252.66,41680.0,250.3833,251.2274,250.2244,250.8997,41680.0
2025-03-14 15:55:00,252.85,253.16,252.63,252.66,114101.0,251.0884,251.3962,250.8699,250.8997,114101.0
2025-03-17 09:30:00,255.73,255.88,254.07,254.84,10619.0,253.9483,254.0973,252.2999,253.0645,10619.0
2025-03-17 09:35:00,254.84,255.87,254.83,255.56,3050.0,253.0645,254.0873,253.0546,253.7795,3050.0
2025-03-17 09:40:00,255.56,255.89,254.39,255.52,4525.0,253.7795,254.1072,252.6176,253.7398,4525.0
2025-03-17 09:45:00,255.52,256.95,255.51,256.25,7235.0,253.7398,255.1598,253.7298,254.4647,7235.0
2025-03-17 09:50:00,256.02,256.4,254.54,254.54,9448.0,254.2363,254.6136,252.7666,252.7666,9448.0
2025-03-17 09:55:00,254.57,254.85,254.29,254.29,1435.0,252.7964,253.0744,252.5183,252.5183,1435.0
2025-03-17 10:00:00,254.59,255.76,254.26,255.3,10412.0,252.8162,253.9781,252.4885,253.5213,10412.0
2025-03-17 10:05:00,255.99,257.0,255.42,257.0,5618.0,254.2065,255.2095,253.6405,255.2095,5618.0
2025-03-17 10:10:00,256.55,257.0,255.72,255.77,5206.0,254.7626,255.2095,253.9384,253.988,5206.0
2025-03-17 10:15:00,255.71,257.0,255.71,256.93,2829.0,253.9284,255.2095,253.9284,255.1399,2829.0
2025-03-17 10:20:00,256.75,257.15,256.41,257.13,6976.0,254.9612,255.3584,254.6236,255.3385,6976.0
2025-03-17 10:25:00,256.77,257.88,256.76,257.88,2630.0,254.9811,256.0833,254.9711,256.0833,2630.0
2025-03-17 10:30:00,257.37,258.39,257.37,258.39,5767.0,255.5769,256.5898,255.5769,256.5898,5767.0
2025-03-17 10:35:00,258.02,258.87,257.67,258.57,2908.0,256.2223,257.0664,255.8748,256.7685,2908.0
2025-03-17 10:40:00,258.57,259.47,258.39,259.2,2799.0,256.7685,257.6622,256.5898,257.3941,2799.0
2025-03-17 10:45:00,259.21,259.6,258.93,259.5,7139.0,257.4041,257.7913,257.126,257.692,7139.0
2025-03-17 10:50:00,259.59,260.89,259.45,260.15,9417.0,257.7814,259.0723,257.6424,258.3375,9417.0
2025-03-17 10:55:00,260.11,260.23,259.68,260.05,3211.0,258.2978,258.4169,257.8708,258.2382,3211.0
2025-03-17 11:00:00,260.06,260.5,259.79,260.36,3544.0,258.2481,258.6851,257.98,258.546,3544.0
2025-03-17 11:05:00,260.38,260.42,260.14,260.4,2194.0,258.5659,258.6056,258.3276,258.5858,2194.0
2025-03-17 11:10:00,260.37,260.37,259.68,259.81,4634.0,258.556,258.556,257.8708,257.9999,4634.0
2025-03-17 11:15:00,259.63,260.32,259.62,260.05,25239.0,257.8211,258.5063,257.8112,258.2382,25239.0
2025-03-17 11:20:00,260.07,260.14,259.36,259.46,3073.0,258.2581,258.3276,257.553,257.6523,3073.0
2025-03-17 11:25:00,259.68,259.68,259.37,259.46,1109.0,257.8708,257.8708,257.5629,257.6523,1109.0
2025-03-17 11:30:00,259.34,259.5,258.93,259.14,2945.0,257.5331,257.692,257.126,257.3345,2945.0
2025-03-17 11:35:00,259.11,259.47,258.88,259.27,1600.0,257.3047,257.6622,257.0764,257.4636,1600.0
2025-03-17 11:40:00,259.27,259.57,258.97,259.47,2518.0,257.4636,257.7615,257.1657,257.6622,2518.0
2025-03-17 11:45:00,259.56,259.87,259.23,259.72,9056.0,257.7516,258.0595,257.4239,257.9105,9056.0
2025-03-17 11:50:00,260.07,260.29,260.07,260.15,500.0,258.2581,258.4765,258.2581,258.3375,500.0
2025-03-17 11:55:00,260.16,260.46,260.01,260.26,1900.0,258.3474,258.6453,258.1985,258.4467,1900.0
2025-03-17 12:00:00,260.11,260.31,259.81,260.21,5551.0,258.2978,258.4964,257.9999,258.3971,5551.0
2025-03-17 12:05:00,260.49,260.87,260.49,260.86,900.0,258.6751,259.0525,258.6751,259.0426,900.0
2025-03-17 12:10:00,260.91,260.93,260.53,260.67,2740.0,259.0922,259.1121,258.7149,258.8539,2740.0
2025-03-17 12:15:00,260.65,260.66,260.43,260.66,1600.0,258.834,258.844,258.6156,258.844,1600.0
2025-03-17 12:20:00,260.62,260.69,260.55,260.69,900.0,258.8042,258.8737,258.7347,258.8737,900.0
2025-03-17 12:25:00,260.69,260.69,259.72,259.83,6893.0,258.8737,258.8737,257.9105,258.0197,6893.0
2025-03-17 12:30:00,259.9,259.95,259.75,259.75,1522.0,258.0892,258.1389,257.9403,257.9403,1522.0
2025-03-17 12:35:00,259.9,260.81,259.87,260.62,8095.0,258.0892,258.9929,258.0595,258.8042,8095.0
2025-03-17 12:40:00,260.62,260.62,260.02,260.5,4189.0,258.8042,258.8042,258.2084,258.6851,4189.0
2025-03-17 12:45:00,260.68,261.74,260.4,261.74,5306.0,258.8638,259.9164,258.5858,259.9164,5306.0
2025-03-17 12:50:00,261.58,261.91,261.13,261.91,6257.0,259.7575,260.0852,259.3107,260.0852,6257.0
2025-03-17 12:55:00,261.83,262.48,261.83,262.48,3015.0,260.0058,260.6513,260.0058,260.6513,3015.0
2025-03-17 13:00:00,262.31,262.59,262.06,262.56,5589.0,260.4825,260.7605,260.2342,260.7307,5589.0
2025-03-17 13:05:00,262.37,262.56,262.16,262.41,972.0,260.542,260.7307,260.3335,260.5818,972.0
2025-03-17 13:10:00,262.34,262.94,262.33,262.81,2855.0,260.5122,261.1081,260.5023,260.979,2855.0
2025-03-17 13:15:00,262.88,263.03,262.88,262.89,550.0,261.0485,261.1974,261.0485,261.0584,550.0
2025-03-17 13:20:00,262.9,262.91,262.18,262.34,8065.0,261.0683,261.0783,260.3534,260.5122,8065.0
2025-03-17 13:25:00,262.56,263.0,262.45,262.76,3832.0,260.7307,261.1676,260.6215,260.9293,3832.0
2025-03-17 13:30:00,262.74,262.74,262.54,262.74,510.0,260.9095,260.9095,260.7109,260.9095,510.0
2025-03-17 13:35:00,262.92,263.59,262.74,263.59,2490.0,261.0882,261.7535,260.9095,261.7535,2490.0
2025-03-17 13:40:00,263.48,263.69,263.22,263.68,1820.0,261.6443,261.8528,261.3861,261.8429,1820.0
2025-03-17 13:45:00,263.8,263.91,263.63,263.91,2717.0,261.9621,262.0713,261.7933,262.0713,2717.0
2025-03-17 13:50:00,264.05,264.33,263.89,263.89,3324.0,262.2103,262.4884,262.0514,262.0514,3324.0
2025-03-17 13:55:00,263.81,263.93,263.59,263.65,2293.0,261.972,262.0912,261.7535,261.8131,2293.0
2025-03-17 14:00:00,263.58,264.31,263.58,264.21,4906.0,261.7436,262.4685,261.7436,262.3692,4906.0
2025-03-17 14:05:00,264.3,264.3,263.77,263.8,7462.0,262.4586,262.4586,261.9323,261.9621,7462.0
2025-03-17 14:10:00,263.64,263.79,263.52,263.76,3904.0,261.8032,261.9521,261.684,261.9224,3904.0
2025-03-17 14:15:00,263.93,263.97,263.74,263.74,3618.0,262.0912,262.1309,261.9025,261.9025,3618.0
2025-03-17 14:20:00,263.7,263.7,263.09,263.09,5232.0,261.8628,261.8628,261.257,261.257,5232.0
2025-03-17 14:25:00,263.54,263.93,263.54,263.93,2200.0,261.7039,262.0912,261.7039,262.0912,2200.0
2025-03-17 14:30:00,263.92,263.92,263.7,263.84,1456.0,262.0812,262.0812,261.8628,262.0018,1456.0
2025-03-17 14:35:00,263.83,263.89,263.58,263.82,4118.0,261.9919,262.0514,261.7436,261.9819,4118.0
2025-03-17 14:40:00,263.87,263.96,263.58,263.96,1453.0,262.0316,262.121,261.7436,262.121,1453.0
2025-03-17 14:45:00,263.93,263.93,263.56,263.78,6180.0,262.0912,262.0912,261.7237,261.9422,6180.0
2025-03-17 14:50:00,263.68,264.1,263.68,264.0,4307.0,261.8429,262.26,261.8429,262.1607,4307.0
2025-03-17 14:55:00,264.0,264.46,264.0,264.28,7676.0,262.1607,262.6175,262.1607,262.4387,7676.0
2025-03-17 15:00:00,264.17,264.21,263.82,264.15,7489.0,262.3295,262.3692,261.9819,262.3096,7489.0
2025-03-17 15:05:00,264.41,264.66,264.25,264.64,5391.0,262.5678,262.8161,262.4089,262.7962,5391.0
2025-03-17 15:10:00,264.64,265.09,264.53,265.09,3269.0,262.7962,263.2431,262.687,263.2431,3269.0
2025-03-17 15:15:00,265.34,265.37,264.83,265.26,8255.0,263.4913,263.5211,262.9849,263.4119,8255.0
2025-03-17 15:20:00,265.16,265.27,265.12,265.18,2857.0,263.3126,263.4218,263.2729,263.3325,2857.0
2025-03-17 15:25:00,265.21,265.4,265.15,265.3,5531.0,263.3623,263.5509,263.3027,263.4516,5531.0
2025-03-17 15:30:00,265.3,265.64,265.02,265.17,9912.0,263.4516,263.7893,263.1736,263.3225,9912.0
2025-03-17 15:35:00,265.16,265.18,264.68,264.82,14185.0,263.3126,263.3325,262.8359,262.975,14185.0
2025-03-17 15:40:00,264.88,265.4,264.74,264.94,14339.0,263.0345,263.5509,262.8955,263.0941,14339.0
2025-03-17 15:45:00,264.9,264.95,263.85,264.45,16139.0,263.0544,263.1041,262.0117,262.6075,16139.0
2025-03-17 15:50:00,264.44,264.67,264.21,264.51,16888.0,262.5976,262.826,262.3692,262.6671,16888.0
2025-03-17 15:55:00,264.55,264.77,264.25,264.4,71796.0,262.7068,262.9253,262.4089,262.5579,71796.0
2025-03-18 09:30:00,265.13,265.13,263.86,264.75,7227.0,263.2828,263.2828,262.0217,262.9055,7227.0
2025-03-18 09:35:00,265.43,267.02,265.33,265.88,3137.0,263.5807,265.1596,263.4814,264.0276,3137.0
2025-03-18 09:40:00,265.96,266.69,265.73,266.42,2902.0,264.107,264.8319,263.8786,264.5638,2902.0
2025-03-18 09:45:00,266.57,266.57,264.27,264.35,11370.0,264.7128,264.7128,262.4288,262.5082,11370.0
2025-03-18 09:50:00,265.41,266.54,265.34,266.05,2495.0,263.5609,264.683,263.4913,264.1964,2495.0
2025-03-18 09:55:00,266.18,266.99,265.66,266.69,4372.0,264.3255,265.1298,263.8091,264.8319,4372.0
2025-03-18 10:00:00,266.71,266.74,264.7,265.53,6975.0,264.8518,264.8816,262.8558,263.68,6975.0
2025-03-18 10:05:00,265.53,265.62,264.84,265.02,3605.0,263.68,263.7694,262.9948,263.1736,3605.0
2025-03-18 10:10:00,265.2,266.43,264.98,266.38,3316.0,263.3523,264.5738,263.1339,264.5241,3316.0
2025-03-18 10:15:00,266.51,266.55,266.15,266.15,1601.0,264.6532,264.6929,264.2957,264.2957,1601.0
2025-03-18 10:20:00,266.26,266.27,265.47,265.96,4951.0,264.4049,264.4149,263.6204,264.107,4951.0
2025-03-18 10:25:00,265.9,266.05,265.43,265.43,7146.0,264.0474,264.1964,263.5807,263.5807,7146.0
2025-03-18 10:30:00,265.61,266.4,265.4,265.55,14506.0,263.7595,264.544,263.5509,263.6999,14506.0
2025-03-18 10:35:00,266.08,267.41,265.98,267.24,5823.0,264.2262,265.5469,264.1269,265.3781,5823.0
2025-03-18 10:40:00,267.38,267.41,267.02,267.26,2936.0,265.5171,265.5469,265.1596,265.398,2936.0
2025-03-18 10:45:00,267.26,267.4,267.25,267.26,6626.0,265.398,265.537,265.388,265.398,6626.0
2025-03-18 10:50:00,267.48,268.3,267.26,267.94,6686.0,265.6164,266.4307,265.398,266.0732,6686.0
2025-03-18 10:55:00,267.93,268.71,267.88,268.38,5146.0,266.0633,266.8379,266.0136,266.5102,5146.0
2025-03-18 11:00:00,268.66,269.06,268.25,268.73,11326.0,266.7882,267.1854,266.3811,266.8577,11326.0
2025-03-18 11:05:00,268.73,269.4,268.7,269.16,1739.0,266.8577,267.5231,266.8279,267.2847,1739.0
2025-03-18 11:10:00,269.34,269.34,268.74,269.27,3603.0,267.4635,267.4635,266.8677,267.394,3603.0
2025-03-18 11:15:00,269.02,269.04,267.97,268.06,8776.0,267.1457,267.1656,266.103,266.1924,8776.0
2025-03-18 11:20:00,268.35,268.35,267.75,268.13,10420.0,266.4804,266.4804,265.8846,266.2619,10420.0
2025-03-18 11:25:00,268.0,268.58,267.99,268.2,5696.0,266.1328,266.7088,266.1229,266.3314,5696.0
2025-03-18 11:30:00,268.2,268.49,267.66,268.22,6768.0,266.3314,266.6194,265.7952,266.3513,6768.0
2025-03-18 11:35:00,268.21,268.21,267.8,268.0,3642.0,266.3413,266.3413,265.9342,266.1328,3642.0
2025-03-18 11:40:00,268.02,268.36,267.92,268.26,20088.0,266.1527,266.4903,266.0534,266.391,20088.0
2025-03-18 11:45:00,268.23,268.25,267.57,267.69,4378.0,266.3612,266.3811,265.7058,265.825,4378.0
2025-03-18 11:50:00,267.69,268.43,267.68,268.18,6756.0,265.825,266.5598,265.815,266.3116,6756.0
2025-03-18 11:55:00,268.17,268.39,267.84,268.01,16266.0,266.3016,266.5201,265.9739,266.1427,16266.0
2025-03-18 12:00:00,267.87,267.87,267.51,267.72,1372.0,266.0037,266.0037,265.6462,265.8548,1372.0
2025-03-18 12:05:00,267.75,267.76,267.24,267.24,2042.0,265.8846,265.8945,265.3781,265.3781,2042.0
2025-03-18 12:10:00,267.35,267.78,267.34,267.69,2437.0,265.4873,265.9143,265.4774,265.825,2437.0
2025-03-18 12:15:00,267.79,268.06,267.32,267.32,7236.0,265.9243,266.1924,265.4575,265.4575,7236.0
2025-03-18 12:20:00,267.42,267.87,267.15,267.3,3034.0,265.5569,266.0037,265.2887,265.4377,3034.0
2025-03-18 12:25:00,267.33,267.38,267.28,267.36,1286.0,265.4675,265.5171,265.4178,265.4973,1286.0
2025-03-18 12:30:00,267.39,267.61,267.29,267.54,2622.0,265.5271,265.7455,265.4278,265.676,2622.0
2025-03-18 12:35:00,267.59,268.08,267.36,267.85,5916.0,265.7257,266.2123,265.4973,265.9839,5916.0
2025-03-18 12:40:00,267.85,267.88,267.42,267.42,6312.0,265.9839,266.0136,265.5569,265.5569,6312.0
2025-03-18 12:45:00,267.92,268.03,267.51,267.79,5240.0,266.0534,266.1626,265.6462,265.9243,5240.0
2025-03-18 12:50:00,267.51,267.62,267.28,267.49,3527.0,265.6462,265.7555,265.4178,265.6264,3527.0
2025-03-18 12:55:00,267.48,267.6,267.2,267.42,3611.0,265.6164,265.7356,265.3384,265.5569,3611.0
2025-03-18 13:00:00,267.27,267.41,266.84,266.99,2447.0,265.4079,265.5469,264.9809,265.1298,2447.0
2025-03-18 13:05:00,266.65,266.8,266.1,266.2,1470.0,264.7922,264.9412,264.246,264.3454,1470.0
2025-03-18 13:10:00,266.11,266.41,266.07,266.15,7778.0,264.256,264.5539,264.2163,264.2957,7778.0
2025-03-18 13:15:00,266.2,266.28,265.99,266.09,3922.0,264.3454,264.4248,264.1368,264.2361,3922.0
2025-03-18 13:20:00,266.11,267.07,266.1,267.0,10732.0,264.256,265.2093,264.246,265.1398,10732.0
2025-03-18 13:25:00,267.0,267.0,266.87,266.98,1699.0,265.1398,265.1398,265.0107,265.1199,1699.0
2025-03-18 13:30:00,266.98,268.34,266.95,267.49,12842.0,265.1199,266.4704,265.0901,265.6264,12842.0
2025-03-18 13:35:00,267.73,267.96,267.32,267.47,17220.0,265.8647,266.0931,265.4575,265.6065,17220.0
2025-03-18 13:40:00,267.49,267.8,267.3,267.73,11023.0,265.6264,265.9342,265.4377,265.8647,11023.0
2025-03-18 13:45:00,267.73,268.07,267.7,267.97,8318.0,265.8647,266.2023,265.8349,266.103,8318.0
2025-03-18 13:50:00,267.97,268.04,267.83,267.83,1314.0,266.103,266.1725,265.964,265.964,1314.0
2025-03-18 13:55:00,267.76,267.92,267.76,267.91,929.0,265.8945,266.0534,265.8945,266.0434,929.0
2025-03-18 14:00:00,267.91,267.98,267.9,267.9,8468.0,266.0434,266.113,266.0335,266.0335,8468.0
2025-03-18 14:05:00,267.9,267.9,267.62,267.71,9668.0,266.0335,266.0335,265.7555,265.8448,9668.0
2025-03-18 14:10:00,267.71,267.71,267.53,267.54,2515.0,265.8448,265.8448,265.6661,265.676,2515.0
2025-03-18 14:15:00,267.54,267.69,267.49,267.57,7485.0,265.676,265.825,265.6264,265.7058,7485.0
2025-03-18 14:20:00,267.57,268.27,267.57,268.13,11245.0,265.7058,266.4009,265.7058,266.2619,11245.0
2025-03-18 14:25:00,268.22,268.22,267.72,267.87,1837.0,266.3513,266.3513,265.8548,266.0037,1837.0
2025-03-18 14:30:00,267.84,268.8,267.84,268.78,3792.0,265.9739,266.9272,265.9739,266.9074,3792.0
2025-03-18 14:35:00,268.72,269.83,268.72,269.83,3975.0,266.8478,267.9501,266.8478,267.9501,3975.0
2025-03-18 14:40:00,269.44,270.3,269.35,270.3,5222.0,267.5628,268.4168,267.4734,268.4168,5222.0
2025-03-18 14:45:00,270.3,270.74,269.92,270.68,7483.0,268.4168,268.8537,268.0394,268.7941,7483.0
2025-03-18 14:50:00,270.67,270.71,270.39,270.45,5713.0,268.7842,268.8239,268.5062,268.5657,5713.0
2025-03-18 14:55:00,270.53,270.53,270.07,270.18,3498.0,268.6452,268.6452,268.1884,268.2976,3498.0
2025-03-18 15:00:00,270.17,270.17,269.92,270.07,1652.0,268.2877,268.2877,268.0394,268.1884,1652.0
2025-03-18 15:05:00,270.07,270.41,269.74,270.41,5511.0,268.1884,268.526,267.8607,268.526,5511.0
2025-03-18 15:10:00,270.29,270.29,270.1,270.25,2307.0,268.4069,268.4069,268.2182,268.3671,2307.0
2025-03-18 15:15:00,270.1,270.83,270.02,270.81,6267.0,268.2182,268.9431,268.1387,268.9232,6267.0
2025-03-18 15:20:00,270.84,271.34,270.75,271.19,5643.0,268.953,269.4495,268.8637,269.3006,5643.0
2025-03-18 15:25:00,271.19,271.39,270.84,270.87,11896.0,269.3006,269.4992,268.953,268.9828,11896.0
2025-03-18 15:30:00,270.99,270.99,270.23,270.35,8191.0,269.102,269.102,268.3473,268.4664,8191.0
2025-03-18 15:35:00,270.35,270.52,270.18,270.41,5728.0,268.4664,268.6353,268.2976,268.526,5728.0
2025-03-18 15:40:00,270.3,271.09,270.24,271.06,9363.0,268.4168,269.2013,268.3572,269.1715,9363.0
2025-03-18 15:45:00,270.9,271.01,270.26,270.85,11368.0,269.0126,269.1218,268.3771,268.963,11368.0
2025-03-18 15:50:00,270.73,270.99,270.15,270.69,30828.0,268.8438,269.102,268.2678,268.8041,30828.0
2025-03-18 15:55:00,270.69,271.16,269.74,269.79,81668.0,268.8041,269.2708,267.8607,267.9103,81668.0
2025-03-19 09:30:00,268.43,269.5,266.52,266.53,7155.0,266.5598,267.6224,264.6631,264.6731,7155.0
2025-03-19 09:35:00,267.77,267.8,266.24,266.99,2603.0,265.9044,265.9342,264.3851,265.1298,2603.0
2025-03-19 09:40:00,267.0,268.0,265.88,267.13,3858.0,265.1398,266.1328,264.0276,265.2689,3858.0
2025-03-19 09:45:00,267.13,267.49,266.24,266.51,6616.0,265.2689,265.6264,264.3851,264.6532,6616.0
2025-03-19 09:50:00,266.22,267.49,265.98,267.15,4532.0,264.3652,265.6264,264.1269,265.2887,4532.0
2025-03-19 09:55:00,266.84,267.91,266.82,267.28,3223.0,264.9809,266.0434,264.961,265.4178,3223.0
2025-03-19 10:00:00,267.74,267.8,266.49,266.59,3723.0,265.8746,265.9342,264.6333,264.7326,3723.0
2025-03-19 10:05:00,266.18,266.58,266.16,266.16,2309.0,264.3255,264.7227,264.3056,264.3056,2309.0
2025-03-19 10:10:00,266.07,266.14,265.77,266.0,800.0,264.2163,264.2858,263.9183,264.1467,800.0
2025-03-19 10:15:00,265.5,265.5,265.43,265.44,200.0,263.6502,263.6502,263.5807,263.5906,200.0
2025-03-19 10:20:00,265.66,265.97,265.46,265.67,2761.0,263.8091,264.117,263.6105,263.819,2761.0
2025-03-19 10:25:00,265.83,266.17,265.44,265.64,3118.0,263.9779,264.3156,263.5906,263.7893,3118.0
2025-03-19 10:30:00,265.69,265.69,265.4,265.65,649.0,263.8389,263.8389,263.5509,263.7992,649.0
2025-03-19 10:35:00,265.26,265.26,264.65,264.97,2649.0,263.4119,263.4119,262.8062,263.1239,2649.0
2025-03-19 10:40:00,264.85,264.85,264.21,264.22,1450.0,263.0048,263.0048,262.3692,262.3791,1450.0
2025-03-19 10:45:00,264.33,265.7,264.33,265.22,2590.0,262.4884,263.8488,262.4884,263.3722,2590.0
2025-03-19 10:50:00,265.36,265.36,264.84,264.84,1300.0,263.5112,263.5112,262.9948,262.9948,1300.0
2025-03-19 10:55:00,265.01,265.38,264.9,265.16,2084.0,263.1636,263.5311,263.0544,263.3126,2084.0
2025-03-19 11:00:00,265.41,265.78,264.98,265.45,4201.0,263.5609,263.9283,263.1339,263.6006,4201.0
2025-03-19 11:05:00,265.54,265.55,265.15,265.45,503.0,263.69,263.6999,263.3027,263.6006,503.0
2025-03-19 11:10:00,265.22,265.45,265.05,265.06,2046.0,263.3722,263.6006,263.2034,263.2133,2046.0
2025-03-19 11:15:00,264.98,264.98,264.44,264.62,1576.0,263.1339,263.1339,262.5976,262.7764,1576.0
2025-03-19 11:20:00,264.65,264.65,264.39,264.39,600.0,262.8062,262.8062,262.548,262.548,600.0
2025-03-19 11:25:00,264.39,264.51,264.18,264.48,2041.0,262.548,262.6671,262.3394,262.6373,2041.0
2025-03-19 11:30:00,264.77,264.83,264.73,264.81,2140.0,262.9253,262.9849,262.8856,262.965,2140.0
2025-03-19 11:35:00,264.97,265.21,264.66,264.99,4131.0,263.1239,263.3623,262.8161,263.1438,4131.0
2025-03-19 11:40:00,264.87,265.05,264.77,265.01,2138.0,263.0246,263.2034,262.9253,263.1636,2138.0
2025-03-19 11:45:00,265.04,265.67,265.03,265.67,1812.0,263.1934,263.819,263.1835,263.819,1812.0
2025-03-19 11:50:00,265.65,265.7,265.17,265.39,2334.0,263.7992,263.8488,263.3225,263.541,2334.0
2025-03-19 11:55:00,265.16,265.45,265.16,265.36,1307.0,263.3126,263.6006,263.3126,263.5112,1307.0
2025-03-19 12:00:00,265.26,265.63,265.26,265.51,1500.0,263.4119,263.7793,263.4119,263.6602,1500.0
2025-03-19 12:05:00,265.59,265.81,265.58,265.62,500.0,263.7396,263.9581,263.7297,263.7694,500.0
2025-03-19 12:10:00,265.51,265.57,265.35,265.5,1525.0,263.6602,263.7197,263.5013,263.6502,1525.0
2025-03-19 12:15:00,265.54,265.55,265.38,265.55,1076.0,263.69,263.6999,263.5311,263.6999,1076.0
2025-03-19 12:20:00,265.71,265.71,265.23,265.46,3313.0,263.8588,263.8588,263.3821,263.6105,3313.0
2025-03-19 12:25:00,265.24,265.53,265.07,265.42,3538.0,263.392,263.68,263.2232,263.5708,3538.0
2025-03-19 12:30:00,265.54,265.79,265.29,265.36,3381.0,263.69,263.9382,263.4417,263.5112,3381.0
2025-03-19 12:35:00,265.27,265.6,265.24,265.53,2438.0,263.4218,263.7495,263.392,263.68,2438.0
2025-03-19 12:40:00,265.56,265.79,265.33,265.65,1712.0,263.7098,263.9382,263.4814,263.7992,1712.0
2025-03-19 12:45:00,265.69,266.58,265.68,266.58,2706.0,263.8389,264.7227,263.829,264.7227,2706.0
2025-03-19 12:50:00,266.5,266.71,266.28,266.43,4490.0,264.6433,264.8518,264.4248,264.5738,4490.0
2025-03-19 12:55:00,266.52,266.52,266.15,266.38,4869.0,264.6631,264.6631,264.2957,264.5241,4869.0
2025-03-19 13:00:00,266.38,266.58,266.38,266.49,1600.0,264.5241,264.7227,264.5241,264.6333,1600.0
2025-03-19 13:05:00,266.27,266.62,266.18,266.56,4398.0,264.4149,264.7624,264.3255,264.7028,4398.0
2025-03-19 13:10:00,266.58,266.59,266.0,266.17,6698.0,264.7227,264.7326,264.1467,264.3156,6698.0
2025-03-19 13:15:00,266.16,266.34,266.14,266.3,2200.0,264.3056,264.4844,264.2858,264.4447,2200.0
2025-03-19 13:20:00,266.28,266.75,266.28,266.67,7576.0,264.4248,264.8915,264.4248,264.8121,7576.0
2025-03-19 13:25:00,266.62,266.62,266.06,266.29,3963.0,264.7624,264.7624,264.2063,264.4347,3963.0
2025-03-19 13:30:00,266.22,266.22,265.76,265.9,1990.0,264.3652,264.3652,263.9084,264.0474,1990.0
2025-03-19 13:35:00,265.9,266.96,265.9,266.96,1849.0,264.0474,265.1001,264.0474,265.1001,1849.0
2025-03-19 13:40:00,266.96,266.96,266.73,266.82,900.0,265.1001,265.1001,264.8717,264.961,900.0
2025-03-19 13:45:00,266.76,266.98,266.54,266.64,1769.0,264.9015,265.1199,264.683,264.7823,1769.0
2025-03-19 13:50:00,266.65,266.78,266.48,266.48,2477.0,264.7922,264.9213,264.6234,264.6234,2477.0
2025-03-19 13:55:00,266.47,266.62,266.33,266.34,2266.0,264.6135,264.7624,264.4744,264.4844,2266.0
2025-03-19 14:00:00,266.31,267.25,265.86,267.24,2307.0,264.4546,265.388,264.0077,265.3781,2307.0
2025-03-19 14:05:00,267.36,268.45,267.35,268.23,4310.0,265.4973,266.5797,265.4873,266.3612,4310.0
2025-03-19 14:10:00,268.32,268.34,267.74,268.05,2993.0,266.4506,266.4704,265.8746,266.1825,2993.0
2025-03-19 14:15:00,268.06,268.2,267.87,268.08,4788.0,266.1924,266.3314,266.0037,266.2123,4788.0
2025-03-19 14:20:00,268.09,268.62,267.95,268.34,2300.0,266.2222,266.7485,266.0832,266.4704,2300.0
2025-03-19 14:25:00,268.09,268.09,267.49,267.79,4236.0,266.2222,266.2222,265.6264,265.9243,4236.0
2025-03-19 14:30:00,267.82,268.04,267.51,267.51,7741.0,265.9541,266.1725,265.6462,265.6462,7741.0
2025-03-19 14:35:00,267.94,268.07,267.72,267.82,3155.0,266.0732,266.2023,265.8548,265.9541,3155.0
2025-03-19 14:40:00,267.85,269.62,267.85,269.6,7074.0,265.9839,267.7415,265.9839,267.7217,7074.0
2025-03-19 14:45:00,269.6,269.66,268.74,269.42,3992.0,267.7217,267.7812,266.8677,267.5429,3992.0
2025-03-19 14:50:00,269.09,269.66,269.09,269.12,3763.0,267.2152,267.7812,267.2152,267.245,3763.0
2025-03-19 14:55:00,269.16,269.41,268.86,268.96,1870.0,267.2847,267.533,266.9868,267.0861,1870.0
2025-03-19 15:00:00,268.63,268.93,268.03,268.41,7221.0,266.7584,267.0563,266.1626,266.54,7221.0
2025-03-19 15:05:00,268.41,268.67,268.18,268.67,4356.0,266.54,266.7981,266.3116,266.7981,4356.0
2025-03-19 15:10:00,268.76,268.76,268.34,268.55,3418.0,266.8875,266.8875,266.4704,266.679,3418.0
2025-03-19 15:15:00,268.34,268.35,268.05,268.21,5293.0,266.4704,266.4804,266.1825,266.3413,5293.0
2025-03-19 15:20:00,268.22,268.36,267.85,268.26,7196.0,266.3513,266.4903,265.9839,266.391,7196.0
2025-03-19 15:25:00,268.26,268.26,267.92,268.07,2949.0,266.391,266.391,266.0534,266.2023,2949.0
2025-03-19 15:30:00,267.88,268.84,267.88,268.84,6231.0,266.0136,266.967,266.0136,266.967,6231.0
2025-03-19 15:35:00,269.0,269.01,268.0,268.04,10156.0,267.1258,267.1358,266.1328,266.1725,10156.0
2025-03-19 15:40:00,267.99,268.13,267.6,268.13,8295.0,266.1229,266.2619,265.7356,266.2619,8295.0
2025-03-19 15:45:00,268.06,268.09,267.43,267.47,13724.0,266.1924,266.2222,265.5668,265.6065,13724.0
2025-03-19 15:50:00,267.36,267.64,267.15,267.61,19930.0,265.4973,265.7753,265.2887,265.7455,19930.0
2025-03-19 15:55:00,267.45,267.69,266.85,267.53,102684.0,265.5866,265.825,264.9908,265.6661,102684.0
2025-03-20 09:30:00,266.58,268.0,265.0,268.0,6741.0,264.7227,266.1328,263.1537,266.1328,6741.0
2025-03-20 09:35:00,266.57,267.17,266.22,266.59,1587.0,264.7128,265.3086,264.3652,264.7326,1587.0
2025-03-20 09:40:00,266.23,267.27,265.98,266.16,6876.0,264.3751,265.4079,264.1269,264.3056,6876.0
2025-03-20 09:45:00,266.16,266.57,265.47,265.83,2911.0,264.3056,264.7128,263.6204,263.9779,2911.0
2025-03-20 09:50:00,265.59,266.55,265.5,266.55,2663.0,263.7396,264.6929,263.6502,264.6929,2663.0
2025-03-20 09:55:00,266.55,267.25,266.41,266.95,2736.0,264.6929,265.388,264.5539,265.0901,2736.0
2025-03-20 10:00:00,267.04,267.6,266.78,267.02,4112.0,265.1795,265.7356,264.9213,265.1596,4112.0
2025-03-20 10:05:00,266.68,267.68,266.4,266.5,2506.0,264.822,265.815,264.544,264.6433,2506.0
2025-03-20 10:10:00,267.35,267.35,266.21,266.32,4000.0,265.4873,265.4873,264.3553,264.4645,4000.0
2025-03-20 10:15:00,266.23,266.74,266.22,266.74,3850.0,264.3751,264.8816,264.3652,264.8816,3850.0
2025-03-20 10:20:00,266.48,266.74,266.21,266.21,3120.0,264.6234,264.8816,264.3553,264.3553,3120.0
2025-03-20 10:25:00,266.09,267.43,265.76,267.43,8123.0,264.2361,265.5668,263.9084,265.5668,8123.0
2025-03-20 10:30:00,267.0,267.3,266.51,266.61,1641.0,265.1398,265.4377,264.6532,264.7525,1641.0
2025-03-20 10:35:00,267.1,267.41,266.82,267.06,1663.0,265.2391,265.5469,264.961,265.1994,1663.0
2025-03-20 10:40:00,267.06,267.6,267.06,267.09,3203.0,265.1994,265.7356,265.1994,265.2292,3203.0
2025-03-20 10:45:00,267.22,267.44,267.01,267.01,1700.0,265.3582,265.5767,265.1497,265.1497,1700.0
2025-03-20 10:50:00,266.97,267.84,266.73,267.71,4008.0,265.11,265.9739,264.8717,265.8448,4008.0
2025-03-20 10:55:00,267.71,267.72,267.23,267.57,2346.0,265.8448,265.8548,265.3682,265.7058,2346.0
2025-03-20 11:00:00,267.49,267.63,267.29,267.29,1657.0,265.6264,265.7654,265.4278,265.4278,1657.0
2025-03-20 11:05:00,267.36,267.54,266.6,266.6,3933.0,265.4973,265.676,264.7426,264.7426,3933.0
2025-03-20 11:10:00,266.84,267.49,266.77,267.18,1688.0,264.9809,265.6264,264.9114,265.3185,1688.0
2025-03-20 11:15:00,267.17,267.36,266.69,266.84,3076.0,265.3086,265.4973,264.8319,264.9809,3076.0
2025-03-20 11:20:00,266.78,266.82,266.55,266.62,3217.0,264.9213,264.961,264.6929,264.7624,3217.0
2025-03-20 11:25:00,266.55,267.04,266.55,267.04,3722.0,264.6929,265.1795,264.6929,265.1795,3722.0
2025-03-20 11:30:00,267.03,267.25,267.02,267.02,1275.0,265.1696,265.388,265.1596,265.1596,1275.0
2025-03-20 11:35:00,267.25,267.37,267.25,267.37,625.0,265.388,265.5072,265.388,265.5072,625.0
2025-03-20 11:40:00,267.4,267.71,267.09,267.67,1050.0,265.537,265.8448,265.2292,265.8051,1050.0
2025-03-20 11:45:00,267.52,267.54,267.52,267.54,400.0,265.6562,265.676,265.6562,265.676,400.0
2025-03-20 11:50:00,267.61,267.84,267.61,267.71,2026.0,265.7455,265.9739,265.7455,265.8448,2026.0
2025-03-20 11:55:00,267.64,267.76,267.54,267.75,1370.0,265.7753,265.8945,265.676,265.8846,1370.0
2025-03-20 12:00:00,268.0,268.48,268.0,268.48,949.0,266.1328,266.6095,266.1328,266.6095,949.0
2025-03-20 12:05:00,268.49,268.5,268.17,268.43,939.0,266.6194,266.6293,266.3016,266.5598,939.0
2025-03-20 12:10:00,268.08,268.17,267.82,267.98,2063.0,266.2123,266.3016,265.9541,266.113,2063.0
2025-03-20 12:15:00,268.0,268.0,267.77,267.77,1300.0,266.1328,266.1328,265.9044,265.9044,1300.0
2025-03-20 12:20:00,267.73,267.77,267.52,267.55,1504.0,265.8647,265.9044,265.6562,265.6859,1504.0
2025-03-20 12:25:00,267.5,267.73,267.5,267.73,594.0,265.6363,265.8647,265.6363,265.8647,594.0
2025-03-20 12:30:00,267.5,267.84,267.34,267.36,5359.0,265.6363,265.9739,265.4774,265.4973,5359.0
2025-03-20 12:35:00,267.48,267.48,267.32,267.44,1122.0,265.6164,265.6164,265.4575,265.5767,1122.0
2025-03-20 12:40:00,267.38,267.38,267.25,267.25,576.0,265.5171,265.5171,265.388,265.388,576.0
2025-03-20 12:45:00,267.38,267.38,267.15,267.29,1012.0,265.5171,265.5171,265.2887,265.4278,1012.0
2025-03-20 12:50:00,267.26,267.29,267.01,267.1,1435.0,265.398,265.4278,265.1497,265.2391,1435.0
2025-03-20 12:55:00,267.27,267.28,267.02,267.28,1000.0,265.4079,265.4178,265.1596,265.4178,1000.0
2025-03-20 13:00:00,267.31,267.74,267.31,267.54,2714.0,265.4476,265.8746,265.4476,265.676,2714.0
2025-03-20 13:05:00,267.7,267.72,267.51,267.51,596.0,265.8349,265.8548,265.6462,265.6462,596.0
2025-03-20 13:10:00,267.74,267.74,267.5,267.61,915.0,265.8746,265.8746,265.6363,265.7455,915.0
2025-03-20 13:15:00,267.71,267.75,267.42,267.48,1314.0,265.8448,265.8846,265.5569,265.6164,1314.0
2025-03-20 13:20:00,267.56,267.62,267.29,267.29,1500.0,265.6959,265.7555,265.4278,265.4278,1500.0
2025-03-20 13:25:00,267.18,267.18,266.79,266.79,1879.0,265.3185,265.3185,264.9312,264.9312,1879.0
2025-03-20 13:30:00,266.82,266.89,266.66,266.67,700.0,264.961,265.0305,264.8021,264.8121,700.0
2025-03-20 13:35:00,266.67,267.13,266.66,267.0,3429.0,264.8121,265.2689,264.8021,265.1398,3429.0
2025-03-20 13:40:00,267.01,267.17,266.65,267.17,3315.0,265.1497,265.3086,264.7922,265.3086,3315.0
2025-03-20 13:45:00,267.56,267.71,267.56,267.71,500.0,265.6959,265.8448,265.6959,265.8448,500.0
2025-03-20 13:50:00,267.64,267.64,266.78,266.78,14970.0,265.7753,265.7753,264.9213,264.9213,14970.0
2025-03-20 13:55:00,266.79,266.79,265.88,266.17,9368.0,264.9312,264.9312,264.0276,264.3156,9368.0
2025-03-20 14:00:00,266.09,266.19,265.79,266.05,3623.0,264.2361,264.3354,263.9382,264.1964,3623.0
2025-03-20 14:05:00,266.04,267.09,266.03,267.07,1696.0,264.1865,265.2292,264.1765,265.2093,1696.0
2025-03-20 14:10:00,267.09,267.55,266.82,267.41,7608.0,265.2292,265.6859,264.961,265.5469,7608.0
2025-03-20 14:15:00,267.5,268.0,267.4,267.94,18689.0,265.6363,266.1328,265.537,266.0732,18689.0
2025-03-20 14:20:00,268.0,268.24,267.4,267.53,2699.0,266.1328,266.3711,265.537,265.6661,2699.0
2025-03-20 14:25:00,267.44,267.53,267.39,267.5,1056.0,265.5767,265.6661,265.5271,265.6363,1056.0
2025-03-20 14:30:00,267.29,267.38,267.04,267.04,1830.0,265.4278,265.5171,265.1795,265.1795,1830.0
2025-03-20 14:35:00,267.27,267.51,267.25,267.25,2972.0,265.4079,265.6462,265.388,265.388,2972.0
2025-03-20 14:40:00,267.2,267.2,266.99,267.07,2850.0,265.3384,265.3384,265.1298,265.2093,2850.0
2025-03-20 14:45:00,267.19,267.32,267.06,267.16,2400.0,265.3285,265.4575,265.1994,265.2987,2400.0
2025-03-20 14:50:00,266.99,267.56,266.98,267.56,2680.0,265.1298,265.6959,265.1199,265.6959,2680.0
2025-03-20 14:55:00,267.45,267.58,266.92,267.0,5824.0,265.5866,265.7157,265.0603,265.1398,5824.0
2025-03-20 15:00:00,267.0,267.12,266.76,266.76,1100.0,265.1398,265.2589,264.9015,264.9015,1100.0
2025-03-20 15:05:00,266.76,266.76,266.7,266.71,971.0,264.9015,264.9015,264.8419,264.8518,971.0
2025-03-20 15:10:00,266.92,267.09,266.75,266.89,5734.0,265.0603,265.2292,264.8915,265.0305,5734.0
2025-03-20 15:15:00,266.86,267.13,266.83,267.06,3329.0,265.0008,265.2689,264.971,265.1994,3329.0
2025-03-20 15:20:00,266.92,267.09,266.79,266.91,3741.0,265.0603,265.2292,264.9312,265.0504,3741.0
2025-03-20 15:25:00,266.87,267.01,266.52,266.56,3738.0,265.0107,265.1497,264.6631,264.7028,3738.0
2025-03-20 15:30:00,266.51,266.88,266.37,266.74,8528.0,264.6532,265.0206,264.5142,264.8816,8528.0
2025-03-20 15:35:00,266.71,266.91,266.51,266.62,3798.0,264.8518,265.0504,264.6532,264.7624,3798.0
2025-03-20 15:40:00,266.51,266.8,266.42,266.7,7270.0,264.6532,264.9412,264.5638,264.8419,7270.0
2025-03-20 15:45:00,266.66,267.02,266.54,266.68,7148.0,264.8021,265.1596,264.683,264.822,7148.0
2025-03-20 15:50:00,266.87,267.7,266.64,267.67,17523.0,265.0107,265.8349,264.7823,265.8051,17523.0
2025-03-20 15:55:00,267.73,267.87,266.24,266.71,87842.0,265.8647,266.0037,264.3851,264.8518,87842.0
2025-03-21 09:30:00,266.14,266.14,263.23,265.54,78913.0,264.2858,264.2858,261.396,263.69,78913.0
2025-03-21 09:35:00,265.87,265.94,265.67,265.67,614.0,264.0177,264.0872,263.819,263.819,614.0
2025-03-21 09:40:00,266.46,267.07,266.29,267.06,2224.0,264.6035,265.2093,264.4347,265.1994,2224.0
2025-03-21 09:45:00,267.06,267.07,265.68,265.68,4650.0,265.1994,265.2093,263.829,263.829,4650.0
2025-03-21 09:50:00,265.68,266.27,265.25,265.68,2925.0,263.829,264.4149,263.402,263.829,2925.0
2025-03-21 09:55:00,265.48,265.91,265.02,265.54,4968.0,263.6304,264.0574,263.1736,263.69,4968.0
2025-03-21 10:00:00,265.24,266.0,265.0,265.21,5580.0,263.392,264.1467,263.1537,263.3623,5580.0
2025-03-21 10:05:00,264.59,264.59,263.74,264.47,3277.0,262.7466,262.7466,261.9025,262.6274,3277.0
2025-03-21 10:10:00,264.65,266.04,264.64,265.26,8511.0,262.8062,264.1865,262.7962,263.4119,8511.0
2025-03-21 10:15:00,265.68,265.77,264.46,265.51,2525.0,263.829,263.9183,262.6175,263.6602,2525.0
2025-03-21 10:20:00,265.16,265.53,265.05,265.46,1964.0,263.3126,263.68,263.2034,263.6105,1964.0
2025-03-21 10:25:00,265.46,265.78,264.44,264.56,3686.0,263.6105,263.9283,262.5976,262.7168,3686.0
2025-03-21 10:30:00,264.47,264.96,264.47,264.59,1322.0,262.6274,263.114,262.6274,262.7466,1322.0
2025-03-21 10:35:00,264.23,264.57,263.93,264.21,3250.0,262.3891,262.7267,262.0912,262.3692,3250.0
2025-03-21 10:40:00,264.38,265.04,264.18,265.04,3238.0,262.538,263.1934,262.3394,263.1934,3238.0
2025-03-21 10:45:00,265.03,265.68,264.83,265.45,7548.0,263.1835,263.829,262.9849,263.6006,7548.0
2025-03-21 10:50:00,265.68,265.86,265.65,265.86,1400.0,263.829,264.0077,263.7992,264.0077,1400.0
2025-03-21 10:55:00,265.88,266.36,265.64,266.36,800.0,264.0276,264.5042,263.7893,264.5042,800.0
2025-03-21 11:00:00,266.36,266.36,266.0,266.05,1331.0,264.5042,264.5042,264.1467,264.1964,1331.0
2025-03-21 11:05:00,266.05,266.6,265.9,266.05,3541.0,264.1964,264.7426,264.0474,264.1964,3541.0
2025-03-21 11:10:00,266.05,266.05,265.52,265.56,2511.0,264.1964,264.1964,263.6701,263.7098,2511.0
2025-03-21 11:15:00,265.62,265.62,265.41,265.41,798.0,263.7694,263.7694,263.5609,263.5609,798.0
2025-03-21 11:20:00,265.39,265.78,265.18,265.78,2263.0,263.541,263.9283,263.3325,263.9283,2263.0
2025-03-21 11:25:00,266.28,266.28,265.35,265.98,1652.0,264.4248,264.4248,263.5013,264.1269,1652.0
2025-03-21 11:30:00,265.99,266.28,265.91,266.0,1592.0,264.1368,264.4248,264.0574,264.1467,1592.0
2025-03-21 11:35:00,266.0,266.27,265.95,265.95,1130.0,264.1467,264.4149,264.0971,264.0971,1130.0
2025-03-21 11:40:00,266.0,266.62,266.0,266.2,3005.0,264.1467,264.7624,264.1467,264.3454,3005.0
2025-03-21 11:45:00,266.28,266.52,266.09,266.28,2709.0,264.4248,264.6631,264.2361,264.4248,2709.0
2025-03-21 11:50:00,266.31,266.61,266.07,266.28,2720.0,264.4546,264.7525,264.2163,264.4248,2720.0
2025-03-21 11:55:00,266.48,266.5,266.09,266.23,3200.0,264.6234,264.6433,264.2361,264.3751,3200.0
2025-03-21 12:00:00,266.2,267.0,266.17,266.75,14834.0,264.3454,265.1398,264.3156,264.8915,14834.0
2025-03-21 12:05:00,266.54,267.11,266.38,267.11,10905.0,264.683,265.249,264.5241,265.249,10905.0
2025-03-21 12:10:00,267.24,267.24,266.93,266.95,2052.0,265.3781,265.3781,265.0703,265.0901,2052.0
2025-03-21 12:15:00,267.13,267.68,267.0,267.42,6758.0,265.2689,265.815,265.1398,265.5569,6758.0
2025-03-21 12:20:00,267.44,267.98,267.35,267.71,3764.0,265.5767,266.113,265.4873,265.8448,3764.0
2025-03-21 12:25:00,267.78,268.53,267.77,268.24,2309.0,265.9143,266.6591,265.9044,266.3711,2309.0
2025-03-21 12:30:00,267.93,268.01,267.8,267.81,1824.0,266.0633,266.1427,265.9342,265.9441,1824.0
2025-03-21 12:35:00,267.91,268.1,267.91,268.0,732.0,266.0434,266.2321,266.0434,266.1328,732.0
2025-03-21 12:40:00,268.44,268.76,268.22,268.75,2298.0,266.5697,266.8875,266.3513,266.8776,2298.0
2025-03-21 12:45:00,268.85,268.85,268.64,268.78,1200.0,266.9769,266.9769,266.7684,266.9074,1200.0
2025-03-21 12:50:00,268.81,269.0,268.23,268.26,3274.0,266.9372,267.1258,266.3612,266.391,3274.0
2025-03-21 12:55:00,268.28,268.72,268.28,268.42,2344.0,266.4109,266.8478,266.4109,266.5499,2344.0
2025-03-21 13:00:00,268.42,268.48,267.98,268.23,3899.0,266.5499,266.6095,266.113,266.3612,3899.0
2025-03-21 13:05:00,268.24,268.39,268.23,268.38,820.0,266.3711,266.5201,266.3612,266.5102,820.0
2025-03-21 13:10:00,268.47,268.47,268.04,268.17,1454.0,266.5995,266.5995,266.1725,266.3016,1454.0
2025-03-21 13:15:00,268.3,268.53,268.17,268.53,3908.0,266.4307,266.6591,266.3016,266.6591,3908.0
2025-03-21 13:20:00,268.47,269.31,268.47,269.31,16305.0,266.5995,267.4337,266.5995,267.4337,16305.0
2025-03-21 13:25:00,269.25,269.25,268.32,268.32,3057.0,267.3741,267.3741,266.4506,266.4506,3057.0
2025-03-21 13:30:00,268.25,268.27,267.92,267.92,1700.0,266.3811,266.4009,266.0534,266.0534,1700.0
2025-03-21 13:35:00,268.19,268.59,268.17,268.37,1740.0,266.3215,266.7187,266.3016,266.5002,1740.0
2025-03-21 13:40:00,268.49,268.71,268.35,268.71,2623.0,266.6194,266.8379,266.4804,266.8379,2623.0
2025-03-21 13:45:00,268.71,268.99,268.42,268.69,3490.0,266.8379,267.1159,266.5499,266.818,3490.0
2025-03-21 13:50:00,268.57,268.57,268.06,268.2,5394.0,266.6988,266.6988,266.1924,266.3314,5394.0
2025-03-21 13:55:00,268.23,268.23,267.44,267.44,4967.0,266.3612,266.3612,265.5767,265.5767,4967.0
2025-03-21 14:00:00,267.41,267.68,266.77,266.78,6682.0,265.5469,265.815,264.9114,264.9213,6682.0
2025-03-21 14:05:00,266.81,267.12,266.76,266.81,10910.0,264.9511,265.2589,264.9015,264.9511,10910.0
2025-03-21 14:10:00,266.81,266.84,266.65,266.73,827.0,264.9511,264.9809,264.7922,264.8717,827.0
2025-03-21 14:15:00,266.83,267.51,266.65,267.3,3775.0,264.971,265.6462,264.7922,265.4377,3775.0
2025-03-21 14:20:00,267.44,267.45,266.94,266.94,4252.0,265.5767,265.5866,265.0802,265.0802,4252.0
2025-03-21 14:25:00,266.81,266.81,266.31,266.53,1103.0,264.9511,264.9511,264.4546,264.6731,1103.0
2025-03-21 14:30:00,266.69,267.71,266.69,267.63,2880.0,264.8319,265.8448,264.8319,265.7654,2880.0
2025-03-21 14:35:00,267.74,267.75,267.47,267.65,1300.0,265.8746,265.8846,265.6065,265.7853,1300.0
2025-03-21 14:40:00,267.65,268.59,267.64,268.55,1808.0,265.7853,266.7187,265.7753,266.679,1808.0
2025-03-21 14:45:00,268.51,268.78,268.24,268.24,835.0,266.6393,266.9074,266.3711,266.3711,835.0
2025-03-21 14:50:00,268.41,268.41,268.08,268.36,400.0,266.54,266.54,266.2123,266.4903,400.0
2025-03-21 14:55:00,268.21,268.23,267.72,268.04,1400.0,266.3413,266.3612,265.8548,266.1725,1400.0
2025-03-21 15:00:00,267.88,268.08,267.71,267.87,2414.0,266.0136,266.2123,265.8448,266.0037,2414.0
2025-03-21 15:05:00,267.98,268.06,267.86,268.0,2076.0,266.113,266.1924,265.9938,266.1328,2076.0
2025-03-21 15:10:00,267.91,267.91,267.34,267.47,3132.0,266.0434,266.0434,265.4774,265.6065,3132.0
2025-03-21 15:15:00,267.33,267.8,267.14,267.76,4141.0,265.4675,265.9342,265.2788,265.8945,4141.0
2025-03-21 15:20:00,267.74,267.8,267.45,267.8,2022.0,265.8746,265.9342,265.5866,265.9342,2022.0
2025-03-21 15:25:00,267.65,267.66,267.02,267.04,2750.0,265.7853,265.7952,265.1596,265.1795,2750.0
2025-03-21 15:30:00,267.05,267.05,266.58,266.8,2936.0,265.1894,265.1894,264.7227,264.9412,2936.0
2025-03-21 15:35:00,266.78,267.0,266.22,266.69,10559.0,264.9213,265.1398,264.3652,264.8319,10559.0
2025-03-21 15:40:00,266.63,266.69,266.32,266.66,7492.0,264.7724,264.8319,264.4645,264.8021,7492.0
2025-03-21 15:45:00,266.66,266.69,266.26,266.69,18356.0,264.8021,264.8319,264.4049,264.8319,18356.0
2025-03-21 15:50:00,266.19,267.34,266.07,266.46,30136.0,264.3354,265.4774,264.2163,264.6035,30136.0
2025-03-21 15:55:00,266.54,266.91,266.13,266.18,110430.0,264.683,265.0504,264.2758,264.3255,110430.0
2025-03-24 09:30:00,266.1,268.84,265.56,267.82,13951.0,264.246,266.967,263.7098,265.9541,13951.0
2025-03-24 09:35:00,267.75,267.83,266.0,267.5,2170.0,265.8846,265.964,264.1467,265.6363,2170.0
2025-03-24 09:40:00,268.37,268.5,267.31,267.31,700.0,266.5002,266.6293,265.4476,265.4476,700.0
2025-03-24 09:45:00,268.75,269.86,267.63,268.55,5028.0,266.8776,267.9799,265.7654,266.679,5028.0
2025-03-24 09:50:00,268.26,269.04,268.01,269.04,1000.0,266.391,267.1656,266.1427,267.1656,1000.0
2025-03-24 09:55:00,269.08,270.11,269.08,270.07,1059.0,267.2053,268.2281,267.2053,268.1884,1059.0
2025-03-24 10:00:00,269.84,271.01,269.68,271.01,5686.0,267.96,269.1218,267.8011,269.1218,5686.0
2025-03-24 10:05:00,271.01,271.01,269.7,269.71,7160.0,269.1218,269.1218,267.821,267.8309,7160.0
2025-03-24 10:10:00,270.15,270.44,268.39,269.04,15386.0,268.2678,268.5558,266.5201,267.1656,15386.0
2025-03-24 10:15:00,269.04,269.53,269.01,269.36,3603.0,267.1656,267.6522,267.1358,267.4833,3603.0
2025-03-24 10:20:00,269.18,270.24,268.8,270.23,5791.0,267.3046,268.3572,266.9272,268.3473,5791.0
2025-03-24 10:25:00,269.74,270.54,269.66,270.18,2612.0,267.8607,268.6551,267.7812,268.2976,2612.0
2025-03-24 10:30:00,270.21,270.44,269.86,270.42,1834.0,268.3274,268.5558,267.9799,268.536,1834.0
2025-03-24 10:35:00,270.43,271.3,270.42,271.01,2119.0,268.5459,269.4098,268.536,269.1218,2119.0
2025-03-24 10:40:00,270.97,271.08,270.54,270.6,1801.0,269.0821,269.1914,268.6551,268.7147,1801.0
2025-03-24 10:45:00,270.81,271.11,270.54,271.11,1430.0,268.9232,269.2211,268.6551,269.2211,1430.0
2025-03-24 10:50:00,271.11,271.95,271.11,271.95,3785.0,269.2211,270.0553,269.2211,270.0553,3785.0
2025-03-24 10:55:00,271.77,271.77,271.37,271.62,1400.0,269.8765,269.8765,269.4793,269.7276,1400.0
2025-03-24 11:00:00,271.9,272.29,271.16,271.32,4251.0,270.0056,270.3929,269.2708,269.4297,4251.0
2025-03-24 11:05:00,271.35,271.42,270.9,270.91,3550.0,269.4595,269.529,269.0126,269.0225,3550.0
2025-03-24 11:10:00,271.04,271.1,270.77,270.97,1300.0,269.1516,269.2112,268.8835,269.0821,1300.0
2025-03-24 11:15:00,270.89,271.0,270.83,270.95,1200.0,269.0027,269.1119,268.9431,269.0623,1200.0
2025-03-24 11:20:00,270.75,270.96,270.58,270.85,1837.0,268.8637,269.0722,268.6948,268.963,1837.0
2025-03-24 11:25:00,270.65,270.72,270.16,270.25,3248.0,268.7643,268.8339,268.2778,268.3671,3248.0
2025-03-24 11:30:00,270.36,270.94,270.23,270.73,3630.0,268.4764,269.0523,268.3473,268.8438,3630.0
2025-03-24 11:35:00,270.79,270.95,270.45,270.45,4555.0,268.9034,269.0623,268.5657,268.5657,4555.0
2025-03-24 11:40:00,270.32,270.53,269.73,270.08,3075.0,268.4366,268.6452,267.8508,268.1983,3075.0
2025-03-24 11:45:00,270.1,270.41,270.1,270.36,1900.0,268.2182,268.526,268.2182,268.4764,1900.0
2025-03-24 11:50:00,270.3,270.48,270.22,270.43,1808.0,268.4168,268.5955,268.3373,268.5459,1808.0
2025-03-24 11:55:00,270.25,270.25,270.03,270.04,1214.0,268.3671,268.3671,268.1487,268.1586,1214.0
2025-03-24 12:00:00,270.01,270.04,269.93,269.93,450.0,268.1288,268.1586,268.0494,268.0494,450.0
2025-03-24 12:05:00,269.84,270.33,269.84,270.28,1290.0,267.96,268.4466,267.96,268.3969,1290.0
2025-03-24 12:10:00,270.09,270.81,270.09,270.81,6609.0,268.2083,268.9232,268.2083,268.9232,6609.0
2025-03-24 12:15:00,270.77,271.0,270.76,270.96,2208.0,268.8835,269.1119,268.8736,269.0722,2208.0
2025-03-24 12:20:00,270.95,270.96,270.72,270.88,1560.0,269.0623,269.0722,268.8339,268.9927,1560.0
2025-03-24 12:25:00,270.73,270.74,270.23,270.44,4237.0,268.8438,268.8537,268.3473,268.5558,4237.0
2025-03-24 12:30:00,270.6,270.97,270.12,270.96,4494.0,268.7147,269.0821,268.238,269.0722,4494.0
2025-03-24 12:35:00,270.96,271.45,270.72,271.19,2705.0,269.0722,269.5588,268.8339,269.3006,2705.0
2025-03-24 12:40:00,270.96,271.38,270.93,271.35,2108.0,269.0722,269.4893,269.0424,269.4595,2108.0
2025-03-24 12:45:00,271.51,271.68,271.33,271.34,3343.0,269.6184,269.7872,269.4396,269.4495,3343.0
2025-03-24 12:50:00,271.34,271.34,271.34,271.34,0.0,269.4495,269.4495,269.4495,269.4495,0.0
2025-03-24 12:55:00,271.42,271.42,271.01,271.16,2768.0,269.529,269.529,269.1218,269.2708,2768.0
2025-03-24 13:00:00,271.08,271.08,270.72,270.88,2034.0,269.1914,269.1914,268.8339,268.9927,2034.0
2025-03-24 13:05:00,270.72,270.72,270.31,270.31,2032.0,268.8339,268.8339,268.4267,268.4267,2032.0
2025-03-24 13:10:00,270.48,270.69,270.43,270.69,1183.0,268.5955,268.8041,268.5459,268.8041,1183.0
2025-03-24 13:15:00,270.55,270.84,270.45,270.84,1050.0,268.665,268.953,268.5657,268.953,1050.0
2025-03-24 13:20:00,270.97,271.18,270.97,271.17,1000.0,269.0821,269.2907,269.0821,269.2807,1000.0
2025-03-24 13:25:00,271.26,271.26,271.17,271.17,206.0,269.3701,269.3701,269.2807,269.2807,206.0
2025-03-24 13:30:00,271.17,271.66,271.03,271.66,2072.0,269.2807,269.7673,269.1417,269.7673,2072.0
2025-03-24 13:35:00,271.92,271.92,271.58,271.63,1294.0,270.0255,270.0255,269.6879,269.7375,1294.0
2025-03-24 13:40:00,271.62,271.63,271.47,271.49,410.0,269.7276,269.7375,269.5786,269.5985,410.0
2025-03-24 13:45:00,271.57,271.92,271.52,271.92,1849.0,269.6779,270.0255,269.6283,270.0255,1849.0
2025-03-24 13:50:00,271.92,272.07,271.82,272.02,2720.0,270.0255,270.1745,269.9262,270.1248,2720.0
2025-03-24 13:55:00,272.0,272.01,271.75,271.9,3550.0,270.1049,270.1149,269.8567,270.0056,3550.0
2025-03-24 14:00:00,271.85,271.9,271.16,271.16,4937.0,269.956,270.0056,269.2708,269.2708,4937.0
2025-03-24 14:05:00,271.34,271.37,270.8,270.93,4542.0,269.4495,269.4793,268.9133,269.0424,4542.0
2025-03-24 14:10:00,270.91,271.08,270.55,270.55,4467.0,269.0225,269.1914,268.665,268.665,4467.0
2025-03-24 14:15:00,270.56,270.67,269.8,270.1,4010.0,268.675,268.7842,267.9203,268.2182,4010.0
2025-03-24 14:20:00,270.0,270.0,269.98,269.99,261.0,268.1189,268.1189,268.099,268.1089,261.0
2025-03-24 14:25:00,270.17,270.51,270.17,270.32,2100.0,268.2877,268.6253,268.2877,268.4366,2100.0
2025-03-24 14:30:00,270.66,271.2,270.66,271.19,1400.0,268.7743,269.3105,268.7743,269.3006,1400.0
2025-03-24 14:35:00,271.2,271.28,270.9,271.07,3268.0,269.3105,269.39,269.0126,269.1814,3268.0
2025-03-24 14:40:00,271.05,271.59,271.05,271.59,200.0,269.1616,269.6978,269.1616,269.6978,200.0
2025-03-24 14:45:00,271.78,271.78,271.5,271.56,2300.0,269.8865,269.8865,269.6084,269.668,2300.0
2025-03-24 14:50:00,271.56,272.0,271.56,271.79,1679.0,269.668,270.1049,269.668,269.8964,1679.0
2025-03-24 14:55:00,271.79,272.41,271.73,272.41,7860.0,269.8964,270.5121,269.8368,270.5121,7860.0
2025-03-24 15:00:00,272.41,272.5,272.29,272.38,1743.0,270.5121,270.6015,270.3929,270.4823,1743.0
2025-03-24 15:05:00,272.38,272.62,272.23,272.51,2100.0,270.4823,270.7206,270.3333,270.6114,2100.0
2025-03-24 15:10:00,272.38,272.67,272.06,272.18,7849.0,270.4823,270.7703,270.1645,270.2837,7849.0
2025-03-24 15:15:00,272.38,272.74,272.38,272.74,900.0,270.4823,270.8398,270.4823,270.8398,900.0
2025-03-24 15:20:00,272.73,272.73,272.3,272.3,5632.0,270.8299,270.8299,270.4029,270.4029,5632.0
2025-03-24 15:25:00,272.24,272.29,272.01,272.14,2914.0,270.3433,270.3929,270.1149,270.244,2914.0
2025-03-24 15:30:00,272.29,272.3,271.84,272.23,7371.0,270.3929,270.4029,269.9461,270.3333,7371.0
2025-03-24 15:35:00,272.26,272.54,271.55,271.76,8724.0,270.3631,270.6412,269.6581,269.8666,8724.0
2025-03-24 15:40:00,271.53,271.71,271.36,271.59,2700.0,269.6382,269.817,269.4694,269.6978,2700.0
2025-03-24 15:45:00,271.71,272.68,271.61,272.41,10569.0,269.817,270.7802,269.7177,270.5121,10569.0
2025-03-24 15:50:00,272.67,272.68,271.51,272.17,12990.0,270.7703,270.7802,269.6184,270.2738,12990.0
2025-03-24 15:55:00,272.1,272.34,271.38,271.85,91701.0,270.2042,270.4426,269.4893,269.956,91701.0
2025-03-25 09:30:00,272.47,272.76,271.39,272.76,5074.0,270.5717,270.8596,269.4992,270.8596,5074.0
2025-03-25 09:35:00,272.76,272.76,271.0,271.17,4693.0,270.8596,270.8596,269.1119,269.2807,4693.0
2025-03-25 09:40:00,271.0,272.27,270.05,272.12,5522.0,269.1119,270.3731,268.1685,270.2241,5522.0
2025-03-25 09:45:00,271.65,271.75,271.22,271.46,2325.0,269.7574,269.8567,269.3304,269.5687,2325.0
2025-03-25 09:50:00,271.6,271.6,270.48,271.28,10076.0,269.7077,269.7077,268.5955,269.39,10076.0
2025-03-25 09:55:00,271.28,271.99,271.28,271.67,2200.0,269.39,270.095,269.39,269.7772,2200.0
2025-03-25 10:00:00,271.2,271.2,269.53,269.7,5861.0,269.3105,269.3105,267.6522,267.821,5861.0
2025-03-25 10:05:00,269.77,270.07,268.96,269.72,4860.0,267.8905,268.1884,267.0861,267.8408,4860.0
2025-03-25 10:10:00,269.72,269.94,269.51,269.84,3605.0,267.8408,268.0593,267.6323,267.96,3605.0
2025-03-25 10:15:00,269.92,270.5,269.58,270.5,3457.0,268.0394,268.6154,267.7018,268.6154,3457.0
2025-03-25 10:20:00,270.5,271.65,270.49,271.65,2157.0,268.6154,269.7574,268.6055,269.7574,2157.0
2025-03-25 10:25:00,271.67,271.76,271.48,271.76,1200.0,269.7772,269.8666,269.5886,269.8666,1200.0
2025-03-25 10:30:00,271.46,271.78,270.73,271.32,4925.0,269.5687,269.8865,268.8438,269.4297,4925.0
2025-03-25 10:35:00,271.61,271.61,270.24,270.24,2300.0,269.7177,269.7177,268.3572,268.3572,2300.0
2025-03-25 10:40:00,270.78,271.03,270.48,270.73,1300.0,268.8934,269.1417,268.5955,268.8438,1300.0
2025-03-25 10:45:00,271.06,271.07,270.55,270.97,6737.0,269.1715,269.1814,268.665,269.0821,6737.0
2025-03-25 10:50:00,271.14,271.14,270.99,271.14,800.0,269.2509,269.2509,269.102,269.2509,800.0
2025-03-25 10:55:00,271.08,271.63,271.07,271.59,3800.0,269.1914,269.7375,269.1814,269.6978,3800.0
2025-03-25 11:00:00,271.57,271.64,271.3,271.5,6533.0,269.6779,269.7475,269.4098,269.6084,6533.0
2025-03-25 11:05:00,271.5,271.79,271.23,271.25,3096.0,269.6084,269.8964,269.3403,269.3602,3096.0
2025-03-25 11:10:00,271.65,271.69,271.32,271.69,18850.0,269.7574,269.7971,269.4297,269.7971,18850.0
2025-03-25 11:15:00,271.69,271.69,271.38,271.56,4346.0,269.7971,269.7971,269.4893,269.668,4346.0
2025-03-25 11:20:00,271.55,271.58,270.98,270.98,5452.0,269.6581,269.6879,269.092,269.092,5452.0
2025-03-25 11:25:00,271.28,271.29,270.76,271.23,8102.0,269.39,269.3999,268.8736,269.3403,8102.0
2025-03-25 11:30:00,271.07,271.55,271.07,271.28,2042.0,269.1814,269.6581,269.1814,269.39,2042.0
2025-03-25 11:35:00,271.3,271.58,270.55,270.68,17881.0,269.4098,269.6879,268.665,268.7941,17881.0
2025-03-25 11:40:00,270.69,270.74,270.51,270.51,8864.0,268.8041,268.8537,268.6253,268.6253,8864.0
2025-03-25 11:45:00,270.7,270.89,270.52,270.82,3511.0,268.814,269.0027,268.6353,268.9332,3511.0
2025-03-25 11:50:00,270.82,271.28,270.65,271.28,4647.0,268.9332,269.39,268.7643,269.39,4647.0
2025-03-25 11:55:00,270.99,271.32,270.99,271.26,4027.0,269.102,269.4297,269.102,269.3701,4027.0
2025-03-25 12:00:00,271.4,271.82,271.3,271.7,4300.0,269.5091,269.9262,269.4098,269.807,4300.0
2025-03-25 12:05:00,271.4,271.68,271.4,271.67,1970.0,269.5091,269.7872,269.5091,269.7772,1970.0
2025-03-25 12:10:00,271.67,271.97,271.4,271.97,4783.0,269.7772,270.0752,269.5091,270.0752,4783.0
2025-03-25 12:15:00,272.0,272.38,271.81,272.38,11861.0,270.1049,270.4823,269.9163,270.4823,11861.0
2025-03-25 12:20:00,272.54,272.82,272.0,272.2,7113.0,270.6412,270.9192,270.1049,270.3035,7113.0
2025-03-25 12:25:00,272.2,272.39,272.18,272.2,600.0,270.3035,270.4922,270.2837,270.3035,600.0
2025-03-25 12:30:00,272.38,272.5,271.91,271.93,2405.0,270.4823,270.6015,270.0156,270.0354,2405.0
2025-03-25 12:35:00,272.19,272.39,271.91,272.19,3289.0,270.2936,270.4922,270.0156,270.2936,3289.0
2025-03-25 12:40:00,271.91,272.26,271.91,272.13,870.0,270.0156,270.3631,270.0156,270.234,870.0
2025-03-25 12:45:00,272.32,272.32,271.69,271.69,4067.0,270.4227,270.4227,269.7971,269.7971,4067.0
2025-03-25 12:50:00,271.92,272.1,271.88,271.98,2800.0,270.0255,270.2042,269.9858,270.0851,2800.0
2025-03-25 12:55:00,271.99,272.15,271.99,272.15,400.0,270.095,270.2539,270.095,270.2539,400.0
2025-03-25 13:00:00,271.93,272.25,271.93,272.22,2289.0,270.0354,270.3532,270.0354,270.3234,2289.0
2025-03-25 13:05:00,272.33,272.37,272.22,272.37,300.0,270.4326,270.4724,270.3234,270.4724,300.0
2025-03-25 13:10:00,272.16,272.23,271.85,272.04,4397.0,270.2638,270.3333,269.956,270.1447,4397.0
2025-03-25 13:15:00,271.99,271.99,271.8,271.99,510.0,270.095,270.095,269.9063,270.095,510.0
2025-03-25 13:20:00,271.95,272.14,271.95,271.99,300.0,270.0553,270.244,270.0553,270.095,300.0
2025-03-25 13:25:00,271.94,272.47,271.78,272.47,5725.0,270.0454,270.5717,269.8865,270.5717,5725.0
2025-03-25 13:30:00,272.31,272.47,272.21,272.21,400.0,270.4128,270.5717,270.3135,270.3135,400.0
2025-03-25 13:35:00,272.39,272.39,272.29,272.29,300.0,270.4922,270.4922,270.3929,270.3929,300.0
2025-03-25 13:40:00,272.25,272.44,272.25,272.39,700.0,270.3532,270.5419,270.3532,270.4922,700.0
2025-03-25 13:45:00,272.42,272.42,272.07,272.19,5163.0,270.522,270.522,270.1745,270.2936,5163.0
2025-03-25 13:50:00,272.18,272.19,271.91,271.93,3641.0,270.2837,270.2936,270.0156,270.0354,3641.0
2025-03-25 13:55:00,271.93,271.93,271.78,271.79,1700.0,270.0354,270.0354,269.8865,269.8964,1700.0
2025-03-25 14:00:00,271.89,272.03,271.54,271.54,3431.0,269.9957,270.1347,269.6481,269.6481,3431.0
2025-03-25 14:05:00,271.67,271.68,271.5,271.68,700.0,269.7772,269.7872,269.6084,269.7872,700.0
2025-03-25 14:10:00,271.67,271.67,271.59,271.6,500.0,269.7772,269.7772,269.6978,269.7077,500.0
2025-03-25 14:15:00,271.57,272.13,271.42,272.06,12104.0,269.6779,270.234,269.529,270.1645,12104.0
2025-03-25 14:20:00,272.0,272.34,271.98,272.14,3013.0,270.1049,270.4426,270.0851,270.244,3013.0
2025-03-25 14:25:00,272.24,272.24,271.79,271.79,3432.0,270.3433,270.3433,269.8964,269.8964,3432.0
2025-03-25 14:30:00,271.85,272.15,271.85,272.15,3196.0,269.956,270.2539,269.956,270.2539,3196.0
2025-03-25 14:35:00,271.94,272.5,271.94,272.48,3119.0,270.0454,270.6015,270.0454,270.5816,3119.0
2025-03-25 14:40:00,272.48,272.5,272.07,272.19,3782.0,270.5816,270.6015,270.1745,270.2936,3782.0
2025-03-25 14:45:00,272.19,272.24,271.87,272.03,2665.0,270.2936,270.3433,269.9758,270.1347,2665.0
2025-03-25 14:50:00,272.03,272.31,272.02,272.17,2020.0,270.1347,270.4128,270.1248,270.2738,2020.0
2025-03-25 14:55:00,272.15,272.36,271.97,271.97,4475.0,270.2539,270.4624,270.0752,270.0752,4475.0
2025-03-25 15:00:00,272.17,272.17,271.68,271.88,5186.0,270.2738,270.2738,269.7872,269.9858,5186.0
2025-03-25 15:05:00,271.86,272.21,271.86,272.04,4876.0,269.9659,270.3135,269.9659,270.1447,4876.0
2025-03-25 15:10:00,272.04,272.13,271.88,271.94,4053.0,270.1447,270.234,269.9858,270.0454,4053.0
2025-03-25 15:15:00,272.04,272.07,271.99,272.0,1317.0,270.1447,270.1745,270.095,270.1049,1317.0
2025-03-25 15:20:00,271.9,271.94,271.45,271.94,12358.0,270.0056,270.0454,269.5588,270.0454,12358.0
2025-03-25 15:25:00,271.93,272.17,271.72,271.88,10446.0,270.0354,270.2738,269.8269,269.9858,10446.0
2025-03-25 15:30:00,271.99,272.46,271.89,272.43,4503.0,270.095,270.5617,269.9957,270.5319,4503.0
2025-03-25 15:35:00,272.31,273.32,271.16,272.11,18194.0,270.4128,271.4157,269.2708,270.2142,18194.0
2025-03-25 15:40:00,271.97,272.35,271.64,272.06,11328.0,270.0752,270.4525,269.7475,270.1645,11328.0
2025-03-25 15:45:00,272.28,272.57,271.98,272.44,8023.0,270.383,270.671,270.0851,270.5419,8023.0
2025-03-25 15:50:00,272.78,273.77,272.23,273.73,22607.0,270.8795,271.8626,270.3333,271.8229,22607.0
2025-03-25 15:55:00,273.58,274.0,273.34,273.97,109205.0,271.6739,272.091,271.4356,272.0612,109205.0
2025-03-26 09:30:00,274.8,275.35,273.06,273.06,8194.0,272.8854,273.4316,271.1576,271.1576,8194.0
2025-03-26 09:35:00,273.11,273.15,272.91,273.15,700.0,271.2072,271.2469,271.0086,271.2469,700.0
2025-03-26 09:40:00,273.49,274.16,273.24,273.24,2008.0,271.5846,272.2499,271.3363,271.3363,2008.0
2025-03-26 09:45:00,273.03,274.0,273.02,274.0,1423.0,271.1278,272.091,271.1178,272.091,1423.0
2025-03-26 09:50:00,273.46,273.46,272.23,272.57,5758.0,271.5548,271.5548,270.3333,270.671,5758.0
2025-03-26 09:55:00,272.56,273.55,272.56,273.55,2219.0,270.661,271.6441,270.661,271.6441,2219.0
2025-03-26 10:00:00,273.99,275.3,273.99,274.08,4508.0,272.0811,273.382,272.0811,272.1705,4508.0
2025-03-26 10:05:00,274.03,275.16,273.1,273.53,1100.0,272.1208,273.2429,271.1973,271.6243,1100.0
2025-03-26 10:10:00,273.06,274.7,273.05,274.7,1390.0,271.1576,272.7861,271.1476,272.7861,1390.0
2025-03-26 10:15:00,274.63,274.63,274.62,274.63,500.0,272.7166,272.7166,272.7067,272.7166,500.0
2025-03-26 10:20:00,274.76,275.17,274.11,274.17,5268.0,272.8457,273.2529,272.2002,272.2598,5268.0
2025-03-26 10:25:00,274.12,274.12,272.78,273.1,2214.0,272.2102,272.2102,270.8795,271.1973,2214.0
2025-03-26 10:30:00,272.94,273.34,272.75,273.25,1918.0,271.0384,271.4356,270.8497,271.3462,1918.0
2025-03-26 10:35:00,273.05,273.34,272.73,273.24,830.0,271.1476,271.4356,270.8299,271.3363,830.0
2025-03-26 10:40:00,273.12,273.56,272.95,273.56,814.0,271.2171,271.6541,271.0483,271.6541,814.0
2025-03-26 10:45:00,273.77,274.0,273.55,273.56,513.0,271.8626,272.091,271.6441,271.6541,513.0
2025-03-26 10:50:00,273.57,273.57,273.56,273.57,122.0,271.664,271.664,271.6541,271.664,122.0
2025-03-26 10:55:00,273.46,274.0,273.26,274.0,400.0,271.5548,272.091,271.3562,272.091,400.0
2025-03-26 11:00:00,273.42,273.42,273.38,273.38,300.0,271.515,271.515,271.4753,271.4753,300.0
2025-03-26 11:05:00,273.63,273.64,271.76,271.76,2283.0,271.7236,271.7335,269.8666,269.8666,2283.0
2025-03-26 11:10:00,272.04,272.47,271.57,271.98,12629.0,270.1447,270.5717,269.6779,270.0851,12629.0
2025-03-26 11:15:00,271.98,272.02,271.43,271.43,3610.0,270.0851,270.1248,269.5389,269.5389,3610.0
2025-03-26 11:20:00,271.39,271.39,270.98,270.99,1050.0,269.4992,269.4992,269.092,269.102,1050.0
2025-03-26 11:25:00,271.67,271.67,270.34,270.35,3298.0,269.7772,269.7772,268.4565,268.4664,3298.0
2025-03-26 11:30:00,270.19,270.89,270.19,270.21,4032.0,268.3076,269.0027,268.3076,268.3274,4032.0
2025-03-26 11:35:00,270.28,270.46,269.93,270.21,4719.0,268.3969,268.5757,268.0494,268.3274,4719.0
2025-03-26 11:40:00,270.21,270.21,269.88,270.12,1344.0,268.3274,268.3274,267.9997,268.238,1344.0
2025-03-26 11:45:00,270.04,270.19,269.49,269.98,3699.0,268.1586,268.3076,267.6124,268.099,3699.0
2025-03-26 11:50:00,269.58,269.9,269.34,269.88,1464.0,267.7018,268.0196,267.4635,267.9997,1464.0
2025-03-26 11:55:00,269.57,269.57,269.43,269.43,200.0,267.6919,267.6919,267.5528,267.5528,200.0
2025-03-26 12:00:00,269.72,270.1,269.72,269.81,1400.0,267.8408,268.2182,267.8408,267.9302,1400.0
2025-03-26 12:05:00,269.81,269.94,269.75,269.75,617.0,267.9302,268.0593,267.8706,267.8706,617.0
2025-03-26 12:10:00,269.75,269.91,269.74,269.74,825.0,267.8706,268.0295,267.8607,267.8607,825.0
2025-03-26 12:15:00,269.93,270.34,269.79,270.02,2664.0,268.0494,268.4565,267.9103,268.1387,2664.0
2025-03-26 12:20:00,270.02,270.02,269.81,269.81,815.0,268.1387,268.1387,267.9302,267.9302,815.0
2025-03-26 12:25:00,269.61,270.21,269.32,269.44,1526.0,267.7316,268.3274,267.4436,267.5628,1526.0
2025-03-26 12:30:00,269.46,269.93,269.4,269.75,2678.0,267.5826,268.0494,267.5231,267.8706,2678.0
2025-03-26 12:35:00,269.75,269.79,269.51,269.51,1589.0,267.8706,267.9103,267.6323,267.6323,1589.0
2025-03-26 12:40:00,269.46,269.46,269.18,269.18,300.0,267.5826,267.5826,267.3046,267.3046,300.0
2025-03-26 12:45:00,269.48,269.88,269.15,269.17,9262.0,267.6025,267.9997,267.2748,267.2947,9262.0
2025-03-26 12:50:00,269.19,269.39,269.16,269.16,800.0,267.3145,267.5131,267.2847,267.2847,800.0
2025-03-26 12:55:00,269.16,269.28,268.51,269.28,15403.0,267.2847,267.4039,266.6393,267.4039,15403.0
2025-03-26 13:00:00,269.33,269.64,269.03,269.34,2300.0,267.4535,267.7614,267.1556,267.4635,2300.0
2025-03-26 13:05:00,269.27,269.75,269.27,269.5,2406.0,267.394,267.8706,267.394,267.6224,2406.0
2025-03-26 13:10:00,269.56,269.74,269.5,269.67,1100.0,267.6819,267.8607,267.6224,267.7912,1100.0
2025-03-26 13:15:00,269.68,269.68,268.64,268.64,1500.0,267.8011,267.8011,266.7684,266.7684,1500.0
2025-03-26 13:20:00,268.54,268.98,268.0,268.17,1853.0,266.669,267.106,266.1328,266.3016,1853.0
2025-03-26 13:25:00,268.05,268.22,267.76,267.79,2930.0,266.1825,266.3513,265.8945,265.9243,2930.0
2025-03-26 13:30:00,267.79,267.9,267.78,267.86,1200.0,265.9243,266.0335,265.9143,265.9938,1200.0
2025-03-26 13:35:00,267.89,267.96,267.6,267.72,2531.0,266.0236,266.0931,265.7356,265.8548,2531.0
2025-03-26 13:40:00,267.64,267.96,267.38,267.49,5700.0,265.7753,266.0931,265.5171,265.6264,5700.0
2025-03-26 13:45:00,267.44,267.45,266.66,266.75,5380.0,265.5767,265.5866,264.8021,264.8915,5380.0
2025-03-26 13:50:00,266.99,267.62,266.99,267.34,4505.0,265.1298,265.7555,265.1298,265.4774,4505.0
2025-03-26 13:55:00,267.34,268.97,267.34,268.49,5970.0,265.4774,267.0961,265.4774,266.6194,5970.0
2025-03-26 14:00:00,268.53,269.1,268.53,268.85,2681.0,266.6591,267.2251,266.6591,266.9769,2681.0
2025-03-26 14:05:00,268.94,268.95,268.6,268.6,306.0,267.0663,267.0762,266.7286,266.7286,306.0
2025-03-26 14:10:00,268.62,268.95,268.62,268.82,630.0,266.7485,267.0762,266.7485,266.9471,630.0
2025-03-26 14:15:00,269.05,269.27,269.0,269.0,812.0,267.1755,267.394,267.1258,267.1258,812.0
2025-03-26 14:20:00,268.96,269.36,268.96,269.25,1782.0,267.0861,267.4833,267.0861,267.3741,1782.0
2025-03-26 14:25:00,269.24,269.73,269.24,269.5,1273.0,267.3642,267.8508,267.3642,267.6224,1273.0
2025-03-26 14:30:00,269.54,269.54,269.26,269.43,1400.0,267.6621,267.6621,267.384,267.5528,1400.0
2025-03-26 14:35:00,269.49,269.5,269.34,269.34,247.0,267.6124,267.6224,267.4635,267.4635,247.0
2025-03-26 14:40:00,269.33,269.39,269.19,269.38,1305.0,267.4535,267.5131,267.3145,267.5032,1305.0
2025-03-26 14:45:00,269.38,269.39,268.98,268.99,3211.0,267.5032,267.5131,267.106,267.1159,3211.0
2025-03-26 14:50:00,268.7,268.92,268.69,268.75,1000.0,266.8279,267.0464,266.818,266.8776,1000.0
2025-03-26 14:55:00,268.89,269.6,268.89,269.26,3960.0,267.0166,267.7217,267.0166,267.384,3960.0
2025-03-26 15:00:00,269.57,269.85,269.35,269.46,2005.0,267.6919,267.9699,267.4734,267.5826,2005.0
2025-03-26 15:05:00,269.46,269.68,269.44,269.48,2615.0,267.5826,267.8011,267.5628,267.6025,2615.0
2025-03-26 15:10:00,269.53,270.06,269.53,270.06,2600.0,267.6522,268.1785,267.6522,268.1785,2600.0
2025-03-26 15:15:00,270.32,270.37,270.28,270.37,1000.0,268.4366,268.4863,268.3969,268.4863,1000.0
2025-03-26 15:20:00,270.4,270.88,270.26,270.47,5080.0,268.5161,268.9927,268.3771,268.5856,5080.0
2025-03-26 15:25:00,270.44,270.53,270.31,270.31,2099.0,268.5558,268.6452,268.4267,268.4267,2099.0
2025-03-26 15:30:00,270.49,270.72,270.23,270.56,5135.0,268.6055,268.8339,268.3473,268.675,5135.0
2025-03-26 15:35:00,270.45,270.85,270.45,270.75,6042.0,268.5657,268.963,268.5657,268.8637,6042.0
2025-03-26 15:40:00,270.75,271.33,270.75,271.33,3889.0,268.8637,269.4396,268.8637,269.4396,3889.0
2025-03-26 15:45:00,271.16,271.54,271.16,271.4,4938.0,269.2708,269.6481,269.2708,269.5091,4938.0
2025-03-26 15:50:00,271.56,271.57,270.81,270.93,12887.0,269.668,269.6779,268.9232,269.0424,12887.0
2025-03-26 15:55:00,270.97,270.97,270.09,270.28,58598.0,269.0821,269.0821,268.2083,268.3969,58598.0
2025-03-27 09:30:00,271.34,274.49,268.58,270.79,22979.0,269.4495,272.5776,266.7088,268.9034,22979.0
2025-03-27 09:35:00,271.5,274.84,270.91,273.38,3895.0,269.6084,272.9252,269.0225,271.4753,3895.0
2025-03-27 09:40:00,273.38,273.38,271.59,272.22,3906.0,271.4753,271.4753,269.6978,270.3234,3906.0
2025-03-27 09:45:00,272.75,273.0,272.01,272.75,1871.0,270.8497,271.098,270.1149,270.8497,1871.0
2025-03-27 09:50:00,272.75,273.5,272.42,273.18,4947.0,270.8497,271.5945,270.522,271.2767,4947.0
2025-03-27 09:55:00,272.79,274.67,272.78,274.67,744.0,270.8894,272.7563,270.8795,272.7563,744.0
2025-03-27 10:00:00,273.92,274.4,273.19,273.19,4505.0,272.0116,272.4882,271.2867,271.2867,4505.0
2025-03-27 10:05:00,273.07,274.19,273.07,274.19,818.0,271.1675,272.2797,271.1675,272.2797,818.0
2025-03-27 10:10:00,273.43,273.43,271.78,272.34,7957.0,271.525,271.525,269.8865,270.4426,7957.0
2025-03-27 10:15:00,272.34,272.34,271.91,272.01,8022.0,270.4426,270.4426,270.0156,270.1149,8022.0
2025-03-27 10:20:00,272.0,272.0,271.97,271.98,700.0,270.1049,270.1049,270.0752,270.0851,700.0
2025-03-27 10:25:00,271.8,271.97,271.62,271.62,3452.0,269.9063,270.0752,269.7276,269.7276,3452.0
2025-03-27 10:30:00,271.62,271.63,271.08,271.4,1200.0,269.7276,269.7375,269.1914,269.5091,1200.0
2025-03-27 10:35:00,270.78,271.4,270.78,271.05,1655.0,268.8934,269.5091,268.8934,269.1616,1655.0
2025-03-27 10:40:00,270.95,271.29,270.95,271.29,1600.0,269.0623,269.3999,269.0623,269.3999,1600.0
2025-03-27 10:45:00,271.31,271.33,270.7,270.77,1720.0,269.4198,269.4396,268.814,268.8835,1720.0
2025-03-27 10:50:00,270.5,270.5,269.84,270.22,7160.0,268.6154,268.6154,267.96,268.3373,7160.0
2025-03-27 10:55:00,270.68,270.68,269.93,270.15,800.0,268.7941,268.7941,268.0494,268.2678,800.0
2025-03-27 11:00:00,270.15,271.05,270.11,271.05,1037.0,268.2678,269.1616,268.2281,269.1616,1037.0
2025-03-27 11:05:00,270.57,270.57,270.41,270.41,334.0,268.6849,268.6849,268.526,268.526,334.0
2025-03-27 11:10:00,270.54,271.34,270.29,271.34,3828.0,268.6551,269.4495,268.4069,269.4495,3828.0
2025-03-27 11:15:00,271.11,271.11,270.83,270.83,501.0,269.2211,269.2211,268.9431,268.9431,501.0
2025-03-27 11:20:00,270.76,270.76,270.28,270.28,2304.0,268.8736,268.8736,268.3969,268.3969,2304.0
2025-03-27 11:25:00,270.28,270.28,270.12,270.12,606.0,268.3969,268.3969,268.238,268.238,606.0
2025-03-27 11:30:00,270.06,270.07,270.06,270.07,400.0,268.1785,268.1884,268.1785,268.1884,400.0
2025-03-27 11:35:00,270.06,270.12,269.55,269.55,2604.0,268.1785,268.238,267.672,267.672,2604.0
2025-03-27 11:40:00,269.43,269.62,268.98,269.42,4790.0,267.5528,267.7415,267.106,267.5429,4790.0
2025-03-27 11:45:00,269.46,269.46,269.45,269.46,100.0,267.5826,267.5826,267.5727,267.5826,100.0
2025-03-27 11:50:00,269.64,269.79,269.15,269.39,2620.0,267.7614,267.9103,267.2748,267.5131,2620.0
2025-03-27 11:55:00,269.09,269.43,268.93,269.43,3713.0,267.2152,267.5528,267.0563,267.5528,3713.0
2025-03-27 12:00:00,269.5,269.5,269.25,269.25,600.0,267.6224,267.6224,267.3741,267.3741,600.0
2025-03-27 12:05:00,269.32,269.64,269.3,269.33,716.0,267.4436,267.7614,267.4238,267.4535,716.0
2025-03-27 12:10:00,269.26,269.35,268.84,269.19,3787.0,267.384,267.4734,266.967,267.3145,3787.0
2025-03-27 12:15:00,269.2,269.58,269.12,269.36,3078.0,267.3245,267.7018,267.245,267.4833,3078.0
2025-03-27 12:20:00,269.56,269.62,269.21,269.24,6516.0,267.6819,267.7415,267.3344,267.3642,6516.0
2025-03-27 12:25:00,269.43,269.83,269.08,269.83,4275.0,267.5528,267.9501,267.2053,267.9501,4275.0
2025-03-27 12:30:00,269.9,270.16,269.44,269.58,2382.0,268.0196,268.2778,267.5628,267.7018,2382.0
2025-03-27 12:35:00,269.69,269.69,269.33,269.33,800.0,267.811,267.811,267.4535,267.4535,800.0
2025-03-27 12:40:00,269.66,269.66,269.23,269.23,804.0,267.7812,267.7812,267.3542,267.3542,804.0
2025-03-27 12:45:00,269.23,269.23,268.98,269.23,719.0,267.3542,267.3542,267.106,267.3542,719.0
2025-03-27 12:50:00,269.18,269.27,268.86,268.87,2609.0,267.3046,267.394,266.9868,266.9968,2609.0
2025-03-27 12:55:00,269.43,269.44,268.8,268.98,1566.0,267.5528,267.5628,266.9272,267.106,1566.0
2025-03-27 13:00:00,268.97,269.17,268.97,269.17,1046.0,267.0961,267.2947,267.0961,267.2947,1046.0
2025-03-27 13:05:00,269.13,269.47,269.12,269.22,3743.0,267.2549,267.5926,267.245,267.3443,3743.0
2025-03-27 13:10:00,269.03,269.3,268.99,269.22,1512.0,267.1556,267.4238,267.1159,267.3443,1512.0
2025-03-27 13:15:00,269.22,269.36,269.0,269.29,3421.0,267.3443,267.4833,267.1258,267.4138,3421.0
2025-03-27 13:20:00,269.29,269.59,269.29,269.48,6525.0,267.4138,267.7117,267.4138,267.6025,6525.0
2025-03-27 13:25:00,269.39,269.45,269.19,269.19,825.0,267.5131,267.5727,267.3145,267.3145,825.0
2025-03-27 13:30:00,269.13,269.16,269.13,269.15,300.0,267.2549,267.2847,267.2549,267.2748,300.0
2025-03-27 13:35:00,269.1,269.1,268.88,268.88,1746.0,267.2251,267.2251,267.0067,267.0067,1746.0
2025-03-27 13:40:00,269.03,269.48,268.97,269.48,2526.0,267.1556,267.6025,267.0961,267.6025,2526.0
2025-03-27 13:45:00,269.24,269.51,269.13,269.39,2798.0,267.3642,267.6323,267.2549,267.5131,2798.0
2025-03-27 13:50:00,269.33,269.46,268.96,268.96,2117.0,267.4535,267.5826,267.0861,267.0861,2117.0
2025-03-27 13:55:00,269.13,269.13,268.79,269.01,700.0,267.2549,267.2549,266.9173,267.1358,700.0
2025-03-27 14:00:00,269.01,269.18,269.01,269.17,934.0,267.1358,267.3046,267.1358,267.2947,934.0
2025-03-27 14:05:00,269.32,269.38,269.11,269.11,7752.0,267.4436,267.5032,267.2351,267.2351,7752.0
2025-03-27 14:10:00,269.29,269.79,269.11,269.72,6131.0,267.4138,267.9103,267.2351,267.8408,6131.0
2025-03-27 14:15:00,270.0,270.41,269.59,270.41,7454.0,268.1189,268.526,267.7117,268.526,7454.0
2025-03-27 14:20:00,270.49,270.57,270.37,270.53,573.0,268.6055,268.6849,268.4863,268.6452,573.0
2025-03-27 14:25:00,270.3,270.44,270.04,270.07,2611.0,268.4168,268.5558,268.1586,268.1884,2611.0
2025-03-27 14:30:00,270.06,270.28,270.03,270.03,1343.0,268.1785,268.3969,268.1487,268.1487,1343.0
2025-03-27 14:35:00,270.03,270.24,269.83,269.83,3231.0,268.1487,268.3572,267.9501,267.9501,3231.0
2025-03-27 14:40:00,269.94,269.94,269.94,269.94,100.0,268.0593,268.0593,268.0593,268.0593,100.0
2025-03-27 14:45:00,270.13,270.22,269.83,269.92,3171.0,268.248,268.3373,267.9501,268.0394,3171.0
2025-03-27 14:50:00,269.83,269.96,269.36,269.88,6940.0,267.9501,268.0792,267.4833,267.9997,6940.0
2025-03-27 14:55:00,269.88,269.89,269.55,269.55,1387.0,267.9997,268.0096,267.672,267.672,1387.0
2025-03-27 15:00:00,269.67,269.92,269.67,269.92,1000.0,267.7912,268.0394,267.7912,268.0394,1000.0
2025-03-27 15:05:00,269.69,269.92,269.63,269.92,925.0,267.811,268.0394,267.7515,268.0394,925.0
2025-03-27 15:10:00,269.88,270.14,269.78,269.9,4773.0,267.9997,268.2579,267.9004,268.0196,4773.0
2025-03-27 15:15:00,269.9,270.94,269.9,270.94,2025.0,268.0196,269.0523,268.0196,269.0523,2025.0
2025-03-27 15:20:00,271.06,271.07,270.73,270.97,1187.0,269.1715,269.1814,268.8438,269.0821,1187.0
2025-03-27 15:25:00,270.97,270.97,270.76,270.77,2850.0,269.0821,269.0821,268.8736,268.8835,2850.0
2025-03-27 15:30:00,270.76,270.77,269.93,269.93,8524.0,268.8736,268.8835,268.0494,268.0494,8524.0
2025-03-27 15:35:00,270.22,270.22,269.47,269.47,4202.0,268.3373,268.3373,267.5926,267.5926,4202.0
2025-03-27 15:40:00,269.63,269.75,268.89,269.23,10524.0,267.7515,267.8706,267.0166,267.3542,10524.0
2025-03-27 15:45:00,269.48,269.57,267.31,269.38,73391.0,267.6025,267.6919,265.4476,267.5032,73391.0
2025-03-27 15:50:00,269.31,271.65,268.96,271.65,38181.0,267.4337,269.7574,267.0861,269.7574,38181.0
2025-03-27 15:55:00,271.35,271.42,269.78,270.37,77811.0,269.4595,269.529,267.9004,268.4863,77811.0
2025-03-28 09:30:00,269.96,271.68,269.43,270.27,7744.0,268.9759,270.6896,268.4478,269.2847,7744.0
2025-03-28 09:35:00,270.18,270.91,269.36,270.85,1301.0,269.1951,269.9224,268.378,269.8626,1301.0
2025-03-28 09:40:00,270.87,270.92,270.13,270.85,2173.0,269.8825,269.9324,269.1452,269.8626,2173.0
2025-03-28 09:45:00,270.93,270.93,269.94,269.94,200.0,269.9423,269.9423,268.9559,268.9559,200.0
2025-03-28 09:50:00,269.6,269.6,269.01,269.01,1078.0,268.6172,268.6172,268.0293,268.0293,1078.0
2025-03-28 09:55:00,269.0,269.58,268.35,268.58,1285.0,268.0194,268.5972,267.3717,267.6009,1285.0
2025-03-28 10:00:00,268.57,269.76,268.46,269.38,3063.0,267.5909,268.7766,267.4813,268.398,3063.0
2025-03-28 10:05:00,269.38,270.26,269.38,270.25,2342.0,268.398,269.2748,268.398,269.2648,2342.0
2025-03-28 10:10:00,270.8,270.81,269.45,269.79,5110.0,269.8128,269.8228,268.4677,268.8065,5110.0
2025-03-28 10:15:00,269.51,269.92,269.47,269.61,1331.0,268.5275,268.936,268.4876,268.6271,1331.0
2025-03-28 10:20:00,269.38,269.38,268.87,268.92,2992.0,268.398,268.398,267.8898,267.9397,2992.0
2025-03-28 10:25:00,269.0,269.29,268.97,269.29,1470.0,268.0194,268.3083,267.9895,268.3083,1470.0
2025-03-28 10:30:00,268.96,268.99,268.17,268.18,1100.0,267.9795,268.0094,267.1924,267.2023,1100.0
2025-03-28 10:35:00,268.37,268.37,268.36,268.37,100.0,267.3917,267.3917,267.3817,267.3917,100.0
2025-03-28 10:40:00,268.22,268.97,268.22,268.87,1940.0,267.2422,267.9895,267.2422,267.8898,1940.0
2025-03-28 10:45:00,268.99,268.99,268.23,268.23,1761.0,268.0094,268.0094,267.2522,267.2522,1761.0
2025-03-28 10:50:00,268.34,268.7,268.28,268.7,2214.0,267.3618,267.7205,267.302,267.7205,2214.0
2025-03-28 10:55:00,268.71,268.83,268.62,268.83,1250.0,267.7304,267.85,267.6407,267.85,1250.0
2025-03-28 11:00:00,268.78,268.78,268.32,268.59,650.0,267.8002,267.8002,267.3418,267.6109,650.0
2025-03-28 11:05:00,268.76,268.76,268.76,268.76,329.0,267.7802,267.7802,267.7802,267.7802,329.0
2025-03-28 11:10:00,268.89,268.89,268.42,268.42,1557.0,267.9098,267.9098,267.4415,267.4415,1557.0
2025-03-28 11:15:00,268.32,268.39,267.8,268.08,2454.0,267.3418,267.4116,266.8237,267.1027,2454.0
2025-03-28 11:20:00,268.19,268.28,267.77,268.12,6177.0,267.2123,267.302,266.7938,267.1426,6177.0
2025-03-28 11:25:00,267.8,268.11,267.66,267.69,1737.0,266.8237,267.1326,266.6842,266.7141,1737.0
2025-03-28 11:30:00,267.82,268.03,267.44,268.03,825.0,266.8437,267.0529,266.465,267.0529,825.0
2025-03-28 11:35:00,268.25,268.77,268.25,268.57,603.0,267.2721,267.7902,267.2721,267.5909,603.0
2025-03-28 11:40:00,268.49,268.77,268.32,268.56,1700.0,267.5112,267.7902,267.3418,267.581,1700.0
2025-03-28 11:45:00,268.81,268.82,268.23,268.23,1342.0,267.8301,267.84,267.2522,267.2522,1342.0
2025-03-28 11:50:00,268.22,268.22,267.98,267.98,881.0,267.2422,267.2422,267.0031,267.0031,881.0
2025-03-28 11:55:00,268.22,268.48,268.2,268.48,918.0,267.2422,267.5013,267.2223,267.5013,918.0
2025-03-28 12:00:00,268.45,268.45,268.24,268.24,400.0,267.4714,267.4714,267.2621,267.2621,400.0
2025-03-28 12:05:00,268.26,268.41,268.26,268.33,320.0,267.2821,267.4315,267.2821,267.3518,320.0
2025-03-28 12:10:00,268.26,268.27,268.26,268.26,300.0,267.2821,267.292,267.2821,267.2821,300.0
2025-03-28 12:15:00,268.29,268.29,267.74,268.14,2077.0,267.3119,267.3119,266.764,267.1625,2077.0
2025-03-28 12:20:00,268.13,268.49,268.05,268.26,3079.0,267.1525,267.5112,267.0728,267.2821,3079.0
2025-03-28 12:25:00,268.26,268.27,268.26,268.26,100.0,267.2821,267.292,267.2821,267.2821,100.0
2025-03-28 12:30:00,268.23,268.27,268.0,268.23,1799.0,267.2522,267.292,267.023,267.2522,1799.0
2025-03-28 12:35:00,268.48,268.74,268.09,268.09,3629.0,267.5013,267.7603,267.1127,267.1127,3629.0
2025-03-28 12:40:00,268.35,268.52,268.09,268.26,1945.0,267.3717,267.5411,267.1127,267.2821,1945.0
2025-03-28 12:45:00,268.21,268.4,268.2,268.4,1648.0,267.2322,267.4215,267.2223,267.4215,1648.0
2025-03-28 12:50:00,268.02,268.46,268.01,268.36,1169.0,267.0429,267.4813,267.033,267.3817,1169.0
2025-03-28 12:55:00,268.34,268.62,268.04,268.34,1412.0,267.3618,267.6407,267.0629,267.3618,1412.0
2025-03-28 13:00:00,268.29,268.3,268.03,268.26,3638.0,267.3119,267.3219,267.0529,267.2821,3638.0
2025-03-28 13:05:00,268.05,268.13,267.59,267.59,2127.0,267.0728,267.1525,266.6145,266.6145,2127.0
2025-03-28 13:10:00,267.85,267.98,267.85,267.93,2307.0,266.8736,267.0031,266.8736,266.9533,2307.0
2025-03-28 13:15:00,267.82,267.82,267.72,267.72,965.0,266.8437,266.8437,266.744,266.744,965.0
2025-03-28 13:20:00,267.72,267.72,267.3,267.49,4222.0,266.744,266.744,266.3256,266.5149,4222.0
2025-03-28 13:25:00,267.43,267.49,267.22,267.49,1603.0,266.4551,266.5149,266.2458,266.5149,1603.0
2025-03-28 13:30:00,267.41,267.5,267.41,267.45,1350.0,266.4352,266.5248,266.4352,266.475,1350.0
2025-03-28 13:35:00,267.44,267.98,267.43,267.98,4852.0,266.465,267.0031,266.4551,267.0031,4852.0
2025-03-28 13:40:00,267.59,268.14,267.59,267.88,1800.0,266.6145,267.1625,266.6145,266.9034,1800.0
2025-03-28 13:45:00,267.59,267.86,266.9,266.9,4920.0,266.6145,266.8835,265.927,265.927,4920.0
2025-03-28 13:50:00,266.9,267.45,266.82,267.45,923.0,265.927,266.475,265.8473,266.475,923.0
2025-03-28 13:55:00,267.16,267.52,267.03,267.33,6103.0,266.1861,266.5448,266.0565,266.3554,6103.0
2025-03-28 14:00:00,267.23,267.33,267.02,267.02,3507.0,266.2558,266.3554,266.0466,266.0466,3507.0
2025-03-28 14:05:00,266.94,267.05,266.81,267.0,4067.0,265.9669,266.0765,265.8373,266.0267,4067.0
2025-03-28 14:10:00,266.84,267.12,266.7,267.11,5289.0,265.8672,266.1462,265.7277,266.1363,5289.0
2025-03-28 14:15:00,266.97,267.3,266.89,267.3,2153.0,265.9968,266.3256,265.9171,266.3256,2153.0
2025-03-28 14:20:00,267.5,267.5,267.13,267.17,1911.0,266.5248,266.5248,266.1562,266.196,1911.0
2025-03-28 14:25:00,267.17,267.4,266.83,266.89,2306.0,266.196,266.4252,265.8573,265.9171,2306.0
2025-03-28 14:30:00,266.89,267.28,266.88,267.28,6993.0,265.9171,266.3056,265.9071,266.3056,6993.0
2025-03-28 14:35:00,267.28,267.28,266.89,266.94,1989.0,266.3056,266.3056,265.9171,265.9669,1989.0
2025-03-28 14:40:00,267.0,267.19,266.73,266.87,1590.0,266.0267,266.216,265.7576,265.8971,1590.0
2025-03-28 14:45:00,267.1,267.1,266.75,266.82,5245.0,266.1263,266.1263,265.7776,265.8473,5245.0
2025-03-28 14:50:00,266.91,267.03,266.75,266.93,9102.0,265.937,266.0565,265.7776,265.9569,9102.0
2025-03-28 14:55:00,267.03,267.37,266.86,267.37,6959.0,266.0565,266.3953,265.8872,266.3953,6959.0
2025-03-28 15:00:00,267.3,267.87,267.3,267.87,3629.0,266.3256,266.8935,266.3256,266.8935,3629.0
2025-03-28 15:05:00,267.8,267.8,267.69,267.79,1649.0,266.8237,266.8237,266.7141,266.8138,1649.0
2025-03-28 15:10:00,267.85,267.86,267.58,267.6,1938.0,266.8736,266.8835,266.6045,266.6245,1938.0
2025-03-28 15:15:00,267.64,267.73,267.64,267.73,951.0,266.6643,266.754,266.6643,266.754,951.0
2025-03-28 15:20:00,267.72,267.75,266.63,266.79,7869.0,266.744,266.7739,265.658,265.8174,7869.0
2025-03-28 15:25:00,266.66,266.69,266.01,266.37,3825.0,265.6879,265.7178,265.0403,265.3989,3825.0
2025-03-28 15:30:00,266.12,266.5,265.32,265.63,12220.0,265.1499,265.5285,264.3528,264.6616,12220.0
2025-03-28 15:35:00,265.81,266.21,265.36,265.89,13791.0,264.841,265.2395,264.3926,264.9207,13791.0
2025-03-28 15:40:00,265.8,266.56,263.41,263.96,81475.0,264.831,265.5883,262.4497,262.9977,81475.0
2025-03-28 15:45:00,264.0,266.23,264.0,265.57,18817.0,263.0376,265.2595,263.0376,264.6019,18817.0
2025-03-28 15:50:00,265.57,265.61,264.84,264.85,33443.0,264.6019,264.6417,263.8745,263.8845,33443.0
2025-03-28 15:55:00,265.06,265.17,263.86,264.32,83263.0,264.0937,264.2033,262.8981,263.3564,83263.0
2025-03-31 09:30:00,263.36,264.86,263.36,264.86,11856.0,262.3999,263.8945,262.3999,263.8945,11856.0
2025-03-31 09:35:00,264.22,264.99,263.26,263.72,4149.0,263.2568,264.024,262.3003,262.7586,4149.0
2025-03-31 09:40:00,263.77,264.93,262.47,263.22,4162.0,262.8084,263.9642,261.5132,262.2604,4162.0
2025-03-31 09:45:00,263.82,264.16,262.4,263.11,2153.0,262.8582,263.197,261.4434,262.1508,2153.0
2025-03-31 09:50:00,263.36,265.67,262.81,265.39,4544.0,262.3999,264.7015,261.8519,264.4225,4544.0
2025-03-31 09:55:00,265.79,267.0,265.79,266.75,4010.0,264.8211,266.0267,264.8211,265.7776,4010.0
2025-03-31 10:00:00,266.7,266.82,265.84,265.88,4190.0,265.7277,265.8473,264.8709,264.9107,4190.0
2025-03-31 10:05:00,265.79,266.18,264.23,265.21,10506.0,264.8211,265.2096,263.2667,264.2432,10506.0
2025-03-31 10:10:00,265.15,265.15,263.48,263.48,3156.0,264.1834,264.1834,262.5195,262.5195,3156.0
2025-03-31 10:15:00,263.45,263.86,263.2,263.2,11016.0,262.4896,262.8981,262.2405,262.2405,11016.0
2025-03-31 10:20:00,263.52,263.52,262.34,262.94,10144.0,262.5593,262.5593,261.3836,261.9815,10144.0
2025-03-31 10:25:00,262.82,264.01,262.82,263.58,3500.0,261.8619,263.0476,261.8619,262.6191,3500.0
2025-03-31 10:30:00,263.58,263.98,263.33,263.94,5696.0,262.6191,263.0177,262.37,262.9778,5696.0
2025-03-31 10:35:00,263.94,264.13,263.62,263.78,5365.0,262.9778,263.1671,262.659,262.8184,5365.0
2025-03-31 10:40:00,263.61,264.16,262.89,263.26,3235.0,262.649,263.197,261.9316,262.3003,3235.0
2025-03-31 10:45:00,263.1,263.27,262.91,263.05,2700.0,262.1409,262.3102,261.9516,262.0911,2700.0
2025-03-31 10:50:00,262.64,262.92,262.37,262.88,1966.0,261.6825,261.9615,261.4135,261.9217,1966.0
2025-03-31 10:55:00,262.92,262.93,262.54,262.54,1771.0,261.9615,261.9715,261.5829,261.5829,1771.0
2025-03-31 11:00:00,262.57,263.03,262.41,263.03,2651.0,261.6128,262.0711,261.4534,262.0711,2651.0
2025-03-31 11:05:00,262.96,263.98,262.84,263.65,6788.0,262.0014,263.0177,261.8818,262.6889,6788.0
2025-03-31 11:10:00,263.51,264.2,263.51,264.18,5377.0,262.5494,263.2369,262.5494,263.2169,5377.0
2025-03-31 11:15:00,264.19,264.58,264.17,264.38,3587.0,263.2269,263.6155,263.207,263.4162,3587.0
2025-03-31 11:20:00,264.48,265.72,264.48,265.02,7079.0,263.5158,264.7513,263.5158,264.0539,7079.0
2025-03-31 11:25:00,265.06,265.24,264.62,265.24,1615.0,264.0937,264.2731,263.6553,264.2731,1615.0
2025-03-31 11:30:00,265.19,265.25,264.26,264.26,4564.0,264.2232,264.283,263.2966,263.2966,4564.0
2025-03-31 11:35:00,264.58,264.75,264.49,264.56,1623.0,263.6155,263.7849,263.5258,263.5955,1623.0
2025-03-31 11:40:00,264.56,264.69,264.55,264.56,300.0,263.5955,263.7251,263.5856,263.5955,300.0
2025-03-31 11:45:00,264.56,264.61,264.41,264.53,2813.0,263.5955,263.6454,263.4461,263.5657,2813.0
2025-03-31 11:50:00,264.3,264.3,263.81,263.81,1924.0,263.3365,263.3365,262.8483,262.8483,1924.0
2025-03-31 11:55:00,263.7,263.73,263.49,263.6,1263.0,262.7387,262.7686,262.5294,262.639,1263.0
2025-03-31 12:00:00,263.56,263.88,263.54,263.75,4864.0,262.5992,262.918,262.5793,262.7885,4864.0
2025-03-31 12:05:00,263.61,264.04,263.32,263.32,11072.0,262.649,263.0774,262.3601,262.3601,11072.0
2025-03-31 12:10:00,263.21,263.21,262.7,262.87,2378.0,262.2505,262.2505,261.7423,261.9117,2378.0
2025-03-31 12:15:00,262.87,263.59,262.87,263.59,2988.0,261.9117,262.6291,261.9117,262.6291,2988.0
2025-03-31 12:20:00,263.44,263.71,263.37,263.68,1877.0,262.4796,262.7486,262.4099,262.7188,1877.0
2025-03-31 12:25:00,263.49,264.03,263.45,263.94,1966.0,262.5294,263.0675,262.4896,262.9778,1966.0
2025-03-31 12:30:00,263.64,263.64,263.38,263.49,1208.0,262.6789,262.6789,262.4198,262.5294,1208.0
2025-03-31 12:35:00,263.38,263.42,263.02,263.42,1716.0,262.4198,262.4597,262.0612,262.4597,1716.0
2025-03-31 12:40:00,263.33,263.36,262.83,263.36,4652.0,262.37,262.3999,261.8719,262.3999,4652.0
2025-03-31 12:45:00,263.4,263.46,262.98,262.98,4098.0,262.4398,262.4996,262.0213,262.0213,4098.0
2025-03-31 12:50:00,263.38,263.63,262.95,263.34,4207.0,262.4198,262.6689,261.9914,262.38,4207.0
2025-03-31 12:55:00,263.06,263.23,262.72,263.04,1685.0,262.101,262.2704,261.7623,262.0811,1685.0
2025-03-31 13:00:00,262.97,263.02,262.73,262.96,855.0,262.0113,262.0612,261.7722,262.0014,855.0
2025-03-31 13:05:00,262.96,263.14,262.75,263.0,1091.0,262.0014,262.1807,261.7921,262.0412,1091.0
2025-03-31 13:10:00,262.96,262.96,262.22,262.43,6417.0,262.0014,262.0014,261.2641,261.4733,6417.0
2025-03-31 13:15:00,262.09,262.34,261.81,261.81,4617.0,261.1346,261.3836,260.8556,260.8556,4617.0
2025-03-31 13:20:00,261.9,262.03,261.62,261.88,2441.0,260.9452,261.0748,260.6663,260.9253,2441.0
2025-03-31 13:25:00,261.87,262.22,261.62,262.2,4128.0,260.9154,261.2641,260.6663,261.2441,4128.0
2025-03-31 13:30:00,262.11,262.27,261.91,261.99,3100.0,261.1545,261.3139,260.9552,261.0349,3100.0
2025-03-31 13:35:00,261.76,262.05,261.34,261.78,3193.0,260.8058,261.0947,260.3873,260.8257,3193.0
2025-03-31 13:40:00,261.69,261.69,260.75,261.06,5522.0,260.736,260.736,259.7994,260.1083,5522.0
2025-03-31 13:45:00,260.83,261.77,260.75,261.77,7090.0,259.8791,260.8157,259.7994,260.8157,7090.0
2025-03-31 13:50:00,261.57,261.92,261.57,261.84,4470.0,260.6164,260.9652,260.6164,260.8855,4470.0
2025-03-31 13:55:00,261.8,262.04,261.52,261.67,3248.0,260.8456,261.0847,260.5666,260.7161,3248.0
2025-03-31 14:00:00,261.67,262.48,261.66,262.48,7262.0,260.7161,261.5231,260.7061,261.5231,7262.0
2025-03-31 14:05:00,262.57,263.25,262.48,263.25,3207.0,261.6128,262.2903,261.5231,262.2903,3207.0
2025-03-31 14:10:00,263.2,263.2,262.99,262.99,3578.0,262.2405,262.2405,262.0313,262.0313,3578.0
2025-03-31 14:15:00,263.18,263.8,262.87,263.8,6353.0,262.2206,262.8383,261.9117,262.8383,6353.0
2025-03-31 14:20:00,264.01,264.75,263.8,263.95,8569.0,263.0476,263.7849,262.8383,262.9878,8569.0
2025-03-31 14:25:00,263.73,263.82,263.6,263.71,3049.0,262.7686,262.8582,262.639,262.7486,3049.0
2025-03-31 14:30:00,263.71,263.74,263.47,263.68,962.0,262.7486,262.7785,262.5095,262.7188,962.0
2025-03-31 14:35:00,263.48,263.73,263.1,263.57,3543.0,262.5195,262.7686,262.1409,262.6092,3543.0
2025-03-31 14:40:00,263.57,263.73,263.42,263.53,2701.0,262.6092,262.7686,262.4597,262.5693,2701.0
2025-03-31 14:45:00,263.54,263.63,263.08,263.12,2092.0,262.5793,262.6689,262.1209,262.1608,2092.0
2025-03-31 14:50:00,263.35,263.8,263.35,263.53,4650.0,262.39,262.8383,262.39,262.5693,4650.0
2025-03-31 14:55:00,263.38,263.65,263.26,263.28,1741.0,262.4198,262.6889,262.3003,262.3202,1741.0
2025-03-31 15:00:00,263.44,264.6,263.43,264.25,13301.0,262.4796,263.6354,262.4697,263.2867,13301.0
2025-03-31 15:05:00,264.34,264.62,263.75,263.76,7601.0,263.3763,263.6553,262.7885,262.7985,7601.0
2025-03-31 15:10:00,263.76,264.28,263.35,263.89,9194.0,262.7985,263.3166,262.39,262.928,9194.0
2025-03-31 15:15:00,264.2,264.92,264.2,264.52,4174.0,263.2369,263.9542,263.2369,263.5557,4174.0
2025-03-31 15:20:00,264.5,264.93,264.37,264.93,4585.0,263.5358,263.9642,263.4062,263.9642,4585.0
2025-03-31 15:25:00,264.7,264.77,264.25,264.25,7087.0,263.735,263.8048,263.2867,263.2867,7087.0
2025-03-31 15:30:00,264.35,265.24,264.25,265.24,6675.0,263.3863,264.2731,263.2867,264.2731,6675.0
2025-03-31 15:35:00,265.3,265.32,264.58,264.8,15797.0,264.3328,264.3528,263.6155,263.8347,15797.0
2025-03-31 15:40:00,264.92,265.75,264.74,265.2,10002.0,263.9542,264.7812,263.7749,264.2332,10002.0
2025-03-31 15:45:00,265.15,265.33,264.57,265.12,12428.0,264.1834,264.3627,263.6055,264.1535,12428.0
2025-03-31 15:50:00,265.25,265.3,263.78,264.86,15614.0,264.283,264.3328,262.8184,263.8945,15614.0
2025-03-31 15:55:00,265.03,265.03,264.02,264.62,71776.0,264.0638,264.0638,263.0575,263.6553,71776.0
2025-04-01 09:30:00,265.08,266.0,263.75,264.72,10940.0,264.1137,265.0303,262.7885,263.755,10940.0
2025-04-01 09:35:00,264.72,266.23,264.72,265.63,1804.0,263.755,265.2595,263.755,264.6616,1804.0
2025-04-01 09:40:00,266.27,266.27,264.95,266.04,4442.0,265.2993,265.2993,263.9841,265.0702,4442.0
2025-04-01 09:45:00,264.42,265.96,263.87,265.92,5145.0,263.4561,264.9904,262.9081,264.9506,5145.0
2025-04-01 09:50:00,265.92,267.49,265.82,267.49,4962.0,264.9506,266.5149,264.851,266.5149,4962.0
2025-04-01 09:55:00,267.41,267.49,265.76,265.84,8041.0,266.4352,266.5149,264.7912,264.8709,8041.0
2025-04-01 10:00:00,265.39,266.46,264.75,266.46,5485.0,264.4225,265.4886,263.7849,265.4886,5485.0
2025-04-01 10:05:00,266.17,266.53,265.46,265.92,4308.0,265.1997,265.5584,264.4923,264.9506,4308.0
2025-04-01 10:10:00,266.28,266.57,265.92,266.11,2065.0,265.3093,265.5982,264.9506,265.1399,2065.0
2025-04-01 10:15:00,266.22,267.49,266.21,266.92,7477.0,265.2495,266.5149,265.2395,265.9469,7477.0
2025-04-01 10:20:00,266.81,266.82,266.35,266.65,1379.0,265.8373,265.8473,265.379,265.6779,1379.0
2025-04-01 10:25:00,266.57,266.58,265.09,265.63,1025.0,265.5982,265.6082,264.1236,264.6616,1025.0
2025-04-01 10:30:00,265.55,265.87,265.55,265.86,200.0,264.5819,264.9008,264.5819,264.8908,200.0
2025-04-01 10:35:00,265.83,265.92,265.43,265.59,2218.0,264.8609,264.9506,264.4624,264.6218,2218.0
2025-04-01 10:40:00,265.25,265.74,265.25,265.45,1629.0,264.283,264.7712,264.283,264.4823,1629.0
2025-04-01 10:45:00,265.46,265.46,265.01,265.41,900.0,264.4923,264.4923,264.0439,264.4424,900.0
2025-04-01 10:50:00,265.09,265.94,265.07,265.75,7402.0,264.1236,264.9705,264.1037,264.7812,7402.0
2025-04-01 10:55:00,265.81,266.28,265.79,266.28,5401.0,264.841,265.3093,264.8211,265.3093,5401.0
2025-04-01 11:00:00,266.11,266.93,266.05,266.93,2883.0,265.1399,265.9569,265.0801,265.9569,2883.0
2025-04-01 11:05:00,267.0,267.4,267.0,267.12,1525.0,266.0267,266.4252,266.0267,266.1462,1525.0
2025-04-01 11:10:00,267.22,268.02,267.22,268.01,3005.0,266.2458,267.0429,266.2458,267.033,3005.0
2025-04-01 11:15:00,268.01,268.24,267.88,268.21,4707.0,267.033,267.2621,266.9034,267.2322,4707.0
2025-04-01 11:20:00,268.22,268.22,267.19,267.24,5789.0,267.2422,267.2422,266.216,266.2658,5789.0
2025-04-01 11:25:00,267.19,267.37,266.83,267.09,2283.0,266.216,266.3953,265.8573,266.1163,2283.0
2025-04-01 11:30:00,267.03,267.07,266.37,266.5,3260.0,266.0565,266.0964,265.3989,265.5285,3260.0
2025-04-01 11:35:00,266.45,266.7,266.24,266.65,3717.0,265.4787,265.7277,265.2694,265.6779,3717.0
2025-04-01 11:40:00,266.73,266.73,265.94,266.01,4040.0,265.7576,265.7576,264.9705,265.0403,4040.0
2025-04-01 11:45:00,266.15,266.15,265.62,265.62,7116.0,265.1797,265.1797,264.6517,264.6517,7116.0
2025-04-01 11:50:00,265.69,265.92,265.42,265.74,6132.0,264.7214,264.9506,264.4524,264.7712,6132.0
2025-04-01 11:55:00,265.57,266.11,265.46,265.81,2803.0,264.6019,265.1399,264.4923,264.841,2803.0
2025-04-01 12:00:00,265.81,266.26,265.41,266.25,9670.0,264.841,265.2893,264.4424,265.2794,9670.0
2025-04-01 12:05:00,266.0,266.41,265.91,266.41,4762.0,265.0303,265.4388,264.9406,265.4388,4762.0
2025-04-01 12:10:00,266.36,266.36,265.92,266.26,1051.0,265.389,265.389,264.9506,265.2893,1051.0
2025-04-01 12:15:00,266.3,266.34,266.12,266.34,1401.0,265.3292,265.3691,265.1499,265.3691,1401.0
2025-04-01 12:20:00,266.34,266.57,266.05,266.05,3297.0,265.3691,265.5982,265.0801,265.0801,3297.0
2025-04-01 12:25:00,266.0,266.03,265.48,265.48,1797.0,265.0303,265.0602,264.5122,264.5122,1797.0
2025-04-01 12:30:00,265.6,265.64,265.06,265.06,1889.0,264.6318,264.6716,264.0937,264.0937,1889.0
2025-04-01 12:35:00,265.05,265.32,264.6,264.79,3795.0,264.0838,264.3528,263.6354,263.8247,3795.0
2025-04-01 12:40:00,264.91,265.08,264.91,264.97,1514.0,263.9443,264.1137,263.9443,264.0041,1514.0
2025-04-01 12:45:00,264.91,265.71,264.91,265.51,2186.0,263.9443,264.7414,263.9443,264.5421,2186.0
2025-04-01 12:50:00,265.5,265.95,265.5,265.72,3183.0,264.5321,264.9805,264.5321,264.7513,3183.0
2025-04-01 12:55:00,265.79,266.11,265.67,266.11,3467.0,264.8211,265.1399,264.7015,265.1399,3467.0
2025-04-01 13:00:00,266.08,266.09,265.7,265.78,1213.0,265.11,265.12,264.7314,264.8111,1213.0
2025-04-01 13:05:00,265.51,265.68,265.48,265.62,1200.0,264.5421,264.7115,264.5122,264.6517,1200.0
2025-04-01 13:10:00,265.36,265.82,265.35,265.79,1739.0,264.3926,264.851,264.3827,264.8211,1739.0
2025-04-01 13:15:00,265.75,265.78,265.46,265.46,1548.0,264.7812,264.8111,264.4923,264.4923,1548.0
2025-04-01 13:20:00,265.4,265.69,265.34,265.35,1144.0,264.4325,264.7214,264.3727,264.3827,1144.0
2025-04-01 13:25:00,265.44,265.45,264.88,264.97,2347.0,264.4723,264.4823,263.9144,264.0041,2347.0
2025-04-01 13:30:00,264.85,265.08,264.69,264.69,2463.0,263.8845,264.1137,263.7251,263.7251,2463.0
2025-04-01 13:35:00,264.58,265.07,264.58,265.07,2333.0,263.6155,264.1037,263.6155,264.1037,2333.0
2025-04-01 13:40:00,265.16,265.4,264.94,265.04,3238.0,264.1934,264.4325,263.9742,264.0738,3238.0
2025-04-01 13:45:00,265.11,265.2,265.05,265.05,500.0,264.1435,264.2332,264.0838,264.0838,500.0
2025-04-01 13:50:00,265.2,265.54,265.2,265.29,1544.0,264.2332,264.572,264.2332,264.3229,1544.0
2025-04-01 13:55:00,265.42,265.55,265.25,265.38,2000.0,264.4524,264.5819,264.283,264.4126,2000.0
2025-04-01 14:00:00,265.29,265.74,265.05,265.65,2900.0,264.3229,264.7712,264.0838,264.6816,2900.0
2025-04-01 14:05:00,265.88,266.11,265.73,266.03,4252.0,264.9107,265.1399,264.7613,265.0602,4252.0
2025-04-01 14:10:00,265.77,265.9,265.57,265.75,1200.0,264.8011,264.9307,264.6019,264.7812,1200.0
2025-04-01 14:15:00,265.63,265.69,264.81,265.06,2062.0,264.6616,264.7214,263.8446,264.0937,2062.0
2025-04-01 14:20:00,264.73,264.89,264.29,264.52,2223.0,263.7649,263.9243,263.3265,263.5557,2223.0
2025-04-01 14:25:00,264.3,264.4,264.29,264.31,802.0,263.3365,263.4361,263.3265,263.3465,802.0
2025-04-01 14:30:00,264.25,264.6,264.13,264.22,2802.0,263.2867,263.6354,263.1671,263.2568,2802.0
2025-04-01 14:35:00,264.22,264.6,264.09,264.12,2870.0,263.2568,263.6354,263.1273,263.1572,2870.0
2025-04-01 14:40:00,264.22,264.58,264.03,264.22,5846.0,263.2568,263.6155,263.0675,263.2568,5846.0
2025-04-01 14:45:00,264.49,264.49,261.89,262.29,68378.0,263.5258,263.5258,260.9353,261.3338,68378.0
2025-04-01 14:50:00,262.43,262.77,261.99,262.69,8824.0,261.4733,261.8121,261.0349,261.7324,8824.0
2025-04-01 14:55:00,262.64,263.23,262.64,263.12,7431.0,261.6825,262.2704,261.6825,262.1608,7431.0
2025-04-01 15:00:00,262.9,263.75,262.89,263.57,6535.0,261.9416,262.7885,261.9316,262.6092,6535.0
2025-04-01 15:05:00,263.45,263.83,263.2,263.62,6338.0,262.4896,262.8682,262.2405,262.659,6338.0
2025-04-01 15:10:00,263.62,263.75,263.39,263.4,3185.0,262.659,262.7885,262.4298,262.4398,3185.0
2025-04-01 15:15:00,263.41,263.49,263.11,263.48,8905.0,262.4497,262.5294,262.1508,262.5195,8905.0
2025-04-01 15:20:00,263.32,263.69,263.25,263.63,3784.0,262.3601,262.7287,262.2903,262.6689,3784.0
2025-04-01 15:25:00,263.5,263.65,263.34,263.38,2395.0,262.5394,262.6889,262.38,262.4198,2395.0
2025-04-01 15:30:00,263.3,264.34,263.28,264.26,11018.0,262.3401,263.3763,262.3202,263.2966,11018.0
2025-04-01 15:35:00,264.25,264.25,263.81,264.24,3686.0,263.2867,263.2867,262.8483,263.2767,3686.0
2025-04-01 15:40:00,264.11,264.25,263.54,263.56,7534.0,263.1472,263.2867,262.5793,262.5992,7534.0
2025-04-01 15:45:00,263.56,264.61,263.53,264.48,9522.0,262.5992,263.6454,262.5693,263.5158,9522.0
2025-04-01 15:50:00,264.36,264.52,263.87,264.45,9404.0,263.3963,263.5557,262.9081,263.4859,9404.0
2025-04-01 15:55:00,264.55,264.84,264.09,264.52,52971.0,263.5856,263.8745,263.1273,263.5557,52971.0
2025-04-02 09:30:00,262.75,264.94,262.75,264.78,10548.0,261.7921,263.9742,261.7921,263.8147,10548.0
2025-04-02 09:35:00,265.15,265.15,263.4,264.93,2107.0,264.1834,264.1834,262.4398,263.9642,2107.0
2025-04-02 09:40:00,265.18,265.23,264.26,264.34,1609.0,264.2133,264.2631,263.2966,263.3763,1609.0
2025-04-02 09:45:00,264.41,264.87,263.48,263.53,6011.0,263.4461,263.9044,262.5195,262.5693,6011.0
2025-04-02 09:50:00,263.94,263.95,262.53,263.5,2978.0,262.9778,262.9878,261.5729,262.5394,2978.0
2025-04-02 09:55:00,262.47,264.44,262.46,264.43,14078.0,261.5132,263.476,261.5032,263.466,14078.0
2025-04-02 10:00:00,263.53,263.56,262.77,262.85,9612.0,262.5693,262.5992,261.8121,261.8918,9612.0
2025-04-02 10:05:00,262.62,262.62,261.17,261.65,5377.0,261.6626,261.6626,260.2179,260.6962,5377.0
2025-04-02 10:10:00,261.94,262.59,261.94,262.59,600.0,260.9851,261.6327,260.9851,261.6327,600.0
2025-04-02 10:15:00,262.51,262.53,262.26,262.26,602.0,261.553,261.5729,261.3039,261.3039,602.0
2025-04-02 10:20:00,262.96,262.96,261.96,261.96,4709.0,262.0014,262.0014,261.005,261.005,4709.0
2025-04-02 10:25:00,261.96,262.29,261.76,261.76,1564.0,261.005,261.3338,260.8058,260.8058,1564.0
2025-04-02 10:30:00,261.79,262.15,261.76,261.88,2871.0,260.8356,261.1943,260.8058,260.9253,2871.0
2025-04-02 10:35:00,262.03,262.03,261.19,261.19,2498.0,261.0748,261.0748,260.2378,260.2378,2498.0
2025-04-02 10:40:00,261.0,261.99,261.0,261.51,3035.0,260.0485,261.0349,260.0485,260.5567,3035.0
2025-04-02 10:45:00,261.51,262.13,261.2,261.96,11464.0,260.5567,261.1744,260.2478,261.005,11464.0
2025-04-02 10:50:00,262.0,262.38,261.96,262.08,8915.0,261.0449,261.4235,261.005,261.1246,8915.0
2025-04-02 10:55:00,262.17,262.18,262.0,262.03,902.0,261.2143,261.2242,261.0449,261.0748,902.0
2025-04-02 11:00:00,262.23,263.18,261.93,263.18,12182.0,261.274,262.2206,260.9751,262.2206,12182.0
2025-04-02 11:05:00,263.18,263.25,262.89,262.89,770.0,262.2206,262.2903,261.9316,261.9316,770.0
2025-04-02 11:10:00,262.93,263.18,262.83,262.84,1745.0,261.9715,262.2206,261.8719,261.8818,1745.0
2025-04-02 11:15:00,262.78,263.08,262.66,263.08,1721.0,261.822,262.1209,261.7025,262.1209,1721.0
2025-04-02 11:20:00,262.83,263.27,262.83,263.04,2265.0,261.8719,262.3102,261.8719,262.0811,2265.0
2025-04-02 11:25:00,263.24,263.81,263.24,263.48,1535.0,262.2804,262.8483,262.2804,262.5195,1535.0
2025-04-02 11:30:00,263.68,264.7,263.55,264.6,6699.0,262.7188,263.735,262.5892,263.6354,6699.0
2025-04-02 11:35:00,264.5,264.5,263.87,264.34,9744.0,263.5358,263.5358,262.9081,263.3763,9744.0
2025-04-02 11:40:00,264.61,264.62,263.53,263.63,7188.0,263.6454,263.6553,262.5693,262.6689,7188.0
2025-04-02 11:45:00,263.54,263.54,263.47,263.47,1057.0,262.5793,262.5793,262.5095,262.5095,1057.0
2025-04-02 11:50:00,263.44,263.85,263.18,263.74,4475.0,262.4796,262.8881,262.2206,262.7785,4475.0
2025-04-02 11:55:00,263.89,264.01,263.56,263.65,5657.0,262.928,263.0476,262.5992,262.6889,5657.0
2025-04-02 12:00:00,263.56,263.84,263.38,263.62,2770.0,262.5992,262.8782,262.4198,262.659,2770.0
2025-04-02 12:05:00,263.38,264.01,263.38,264.01,24476.0,262.4198,263.0476,262.4198,263.0476,24476.0
2025-04-02 12:10:00,263.85,264.29,263.71,264.15,1339.0,262.8881,263.3265,262.7486,263.187,1339.0
2025-04-02 12:15:00,264.34,264.34,263.34,263.34,3653.0,263.3763,263.3763,262.38,262.38,3653.0
2025-04-02 12:20:00,263.18,263.71,263.17,263.43,1824.0,262.2206,262.7486,262.2106,262.4697,1824.0
2025-04-02 12:25:00,263.71,263.8,263.43,263.53,613.0,262.7486,262.8383,262.4697,262.5693,613.0
2025-04-02 12:30:00,263.46,263.63,263.46,263.46,400.0,262.4996,262.6689,262.4996,262.4996,400.0
2025-04-02 12:35:00,263.5,263.6,263.32,263.5,3998.0,262.5394,262.639,262.3601,262.5394,3998.0
2025-04-02 12:40:00,263.32,263.65,263.32,263.59,1223.0,262.3601,262.6889,262.3601,262.6291,1223.0
2025-04-02 12:45:00,263.59,263.91,263.59,263.9,5222.0,262.6291,262.9479,262.6291,262.938,5222.0
2025-04-02 12:50:00,263.78,263.95,263.78,263.89,1652.0,262.8184,262.9878,262.8184,262.928,1652.0
2025-04-02 12:55:00,263.99,263.99,263.24,263.29,6640.0,263.0276,263.0276,262.2804,262.3302,6640.0
2025-04-02 13:00:00,263.43,263.6,263.33,263.33,4192.0,262.4697,262.639,262.37,262.37,4192.0
2025-04-02 13:05:00,263.33,263.33,263.09,263.11,2090.0,262.37,262.37,262.1309,262.1508,2090.0
2025-04-02 13:10:00,263.56,263.56,263.11,263.14,1089.0,262.5992,262.5992,262.1508,262.1807,1089.0
2025-04-02 13:15:00,263.1,263.38,263.07,263.21,1087.0,262.1409,262.4198,262.111,262.2505,1087.0
2025-04-02 13:20:00,263.22,263.5,263.09,263.5,3713.0,262.2604,262.5394,262.1309,262.5394,3713.0
2025-04-02 13:25:00,263.48,263.56,263.4,263.47,2529.0,262.5195,262.5992,262.4398,262.5095,2529.0
2025-04-02 13:30:00,263.38,263.65,263.2,263.65,4151.0,262.4198,262.6889,262.2405,262.6889,4151.0
2025-04-02 13:35:00,263.61,263.7,263.56,263.62,1100.0,262.649,262.7387,262.5992,262.659,1100.0
2025-04-02 13:40:00,263.61,263.71,263.28,263.3,8987.0,262.649,262.7486,262.3202,262.3401,8987.0
2025-04-02 13:45:00,263.1,263.21,263.0,263.0,2356.0,262.1409,262.2505,262.0412,262.0412,2356.0
2025-04-02 13:50:00,262.93,263.0,262.59,262.9,3080.0,261.9715,262.0412,261.6327,261.9416,3080.0
2025-04-02 13:55:00,262.75,263.17,262.75,262.79,420.0,261.7921,262.2106,261.7921,261.832,420.0
2025-04-02 14:00:00,262.6,263.35,262.6,263.3,10426.0,261.6427,262.39,261.6427,262.3401,10426.0
2025-04-02 14:05:00,263.33,263.47,263.33,263.47,700.0,262.37,262.5095,262.37,262.5095,700.0
2025-04-02 14:10:00,263.69,263.71,263.32,263.64,4171.0,262.7287,262.7486,262.3601,262.6789,4171.0
2025-04-02 14:15:00,263.66,263.91,263.48,263.9,6696.0,262.6988,262.9479,262.5195,262.938,6696.0
2025-04-02 14:20:00,263.9,263.97,263.65,263.65,2854.0,262.938,263.0077,262.6889,262.6889,2854.0
2025-04-02 14:25:00,263.66,263.71,263.31,263.37,5006.0,262.6988,262.7486,262.3501,262.4099,5006.0
2025-04-02 14:30:00,263.28,263.7,263.28,263.59,3645.0,262.3202,262.7387,262.3202,262.6291,3645.0
2025-04-02 14:35:00,263.62,263.81,263.52,263.62,7511.0,262.659,262.8483,262.5593,262.659,7511.0
2025-04-02 14:40:00,263.59,263.71,263.46,263.64,4577.0,262.6291,262.7486,262.4996,262.6789,4577.0
2025-04-02 14:45:00,263.64,263.7,263.57,263.62,2721.0,262.6789,262.7387,262.6092,262.659,2721.0
2025-04-02 14:50:00,263.64,263.66,263.32,263.32,3185.0,262.6789,262.6988,262.3601,262.3601,3185.0
2025-04-02 14:55:00,263.31,263.31,262.78,262.88,5190.0,262.3501,262.3501,261.822,261.9217,5190.0
2025-04-02 15:00:00,262.65,263.3,262.62,263.3,2371.0,261.6925,262.3401,261.6626,262.3401,2371.0
2025-04-02 15:05:00,263.15,263.49,263.01,263.49,1871.0,262.1907,262.5294,262.0512,262.5294,1871.0
2025-04-02 15:10:00,263.25,263.39,263.11,263.11,2386.0,262.2903,262.4298,262.1508,262.1508,2386.0
2025-04-02 15:15:00,263.09,263.42,262.43,262.54,5073.0,262.1309,262.4597,261.4733,261.5829,5073.0
2025-04-02 15:20:00,262.62,263.24,262.48,263.13,9013.0,261.6626,262.2804,261.5231,262.1708,9013.0
2025-04-02 15:25:00,263.06,263.28,263.0,263.23,4543.0,262.101,262.3202,262.0412,262.2704,4543.0
2025-04-02 15:30:00,263.26,263.97,263.26,263.65,8089.0,262.3003,263.0077,262.3003,262.6889,8089.0
2025-04-02 15:35:00,263.6,264.01,263.39,263.78,14550.0,262.639,263.0476,262.4298,262.8184,14550.0
2025-04-02 15:40:00,263.82,264.24,263.79,263.95,9946.0,262.8582,263.2767,262.8284,262.9878,9946.0
2025-04-02 15:45:00,263.94,264.61,263.94,264.61,22646.0,262.9778,263.6454,262.9778,263.6454,22646.0
2025-04-02 15:50:00,264.81,265.08,264.03,264.97,17605.0,263.8446,264.1137,263.0675,264.0041,17605.0
2025-04-02 15:55:00,264.88,265.7,264.79,265.64,82294.0,263.9144,264.7314,263.8247,264.6716,82294.0
2025-04-03 09:30:00,262.69,267.41,261.96,265.32,14907.0,261.7324,266.4352,261.005,264.3528,14907.0
2025-04-03 09:35:00,266.69,266.69,265.11,265.11,2013.0,265.7178,265.7178,264.1435,264.1435,2013.0
2025-04-03 09:40:00,265.64,267.42,264.39,265.0,8663.0,264.6716,266.4451,263.4262,264.0339,8663.0
2025-04-03 09:45:00,264.27,264.86,263.6,264.33,4242.0,263.3066,263.8945,262.639,263.3664,4242.0
2025-04-03 09:50:00,265.74,266.72,265.71,265.91,19308.0,264.7712,265.7477,264.7414,264.9406,19308.0
2025-04-03 09:55:00,265.93,266.5,265.71,266.01,4846.0,264.9606,265.5285,264.7414,265.0403,4846.0
2025-04-03 10:00:00,265.62,266.5,265.37,265.84,5358.0,264.6517,265.5285,264.4026,264.8709,5358.0
2025-04-03 10:05:00,265.84,266.86,265.77,266.53,4324.0,264.8709,265.8872,264.8011,265.5584,4324.0
2025-04-03 10:10:00,266.53,267.3,266.5,266.5,4430.0,265.5584,266.3256,265.5285,265.5285,4430.0
2025-04-03 10:15:00,266.9,267.45,265.71,266.25,17775.0,265.927,266.475,264.7414,265.2794,17775.0
2025-04-03 10:20:00,266.25,268.25,266.21,268.25,13606.0,265.2794,267.2721,265.2395,267.2721,13606.0
2025-04-03 10:25:00,268.05,269.0,267.4,267.98,6631.0,267.0728,268.0194,266.4252,267.0031,6631.0
2025-04-03 10:30:00,267.72,269.34,267.71,269.0,3905.0,266.744,268.3581,266.7341,268.0194,3905.0
2025-04-03 10:35:00,269.17,269.82,268.73,268.96,5285.0,268.1887,268.8364,267.7503,267.9795,5285.0
2025-04-03 10:40:00,268.92,268.92,267.49,268.38,10534.0,267.9397,267.9397,266.5149,267.4016,10534.0
2025-04-03 10:45:00,268.41,268.41,267.29,267.53,2750.0,267.4315,267.4315,266.3156,266.5547,2750.0
2025-04-03 10:50:00,267.53,268.26,267.45,268.23,3125.0,266.5547,267.2821,266.475,267.2522,3125.0
2025-04-03 10:55:00,268.26,268.4,267.63,267.76,5170.0,267.2821,267.4215,266.6544,266.7839,5170.0
2025-04-03 11:00:00,267.96,268.7,267.05,268.7,11360.0,266.9832,267.7205,266.0765,267.7205,11360.0
2025-04-03 11:05:00,268.85,269.6,268.7,269.6,3009.0,267.8699,268.6172,267.7205,268.6172,3009.0
2025-04-03 11:10:00,269.26,270.12,268.4,270.12,13902.0,268.2784,269.1353,267.4215,269.1353,13902.0
2025-04-03 11:15:00,270.05,270.59,269.82,270.56,16839.0,269.0655,269.6036,268.8364,269.5737,16839.0
2025-04-03 11:20:00,270.83,270.9,270.37,270.71,4107.0,269.8427,269.9124,269.3844,269.7231,4107.0
2025-04-03 11:25:00,270.71,270.71,270.03,270.58,3157.0,269.7231,269.7231,269.0456,269.5936,3157.0
2025-04-03 11:30:00,270.58,271.27,270.23,271.25,3135.0,269.5936,270.2811,269.2449,270.2612,3135.0
2025-04-03 11:35:00,271.42,271.86,271.15,271.47,23537.0,270.4305,270.8689,270.1615,270.4804,23537.0
2025-04-03 11:40:00,271.49,271.53,270.51,270.8,7606.0,270.5003,270.5401,269.5239,269.8128,7606.0
2025-04-03 11:45:00,270.75,270.76,269.51,269.51,5085.0,269.763,269.7729,268.5275,268.5275,5085.0
2025-04-03 11:50:00,269.48,269.72,269.01,269.71,5360.0,268.4976,268.7367,268.0293,268.7268,5360.0
2025-04-03 11:55:00,269.72,270.0,269.03,269.69,3463.0,268.7367,269.0157,268.0493,268.7068,3463.0
2025-04-03 12:00:00,269.68,271.2,269.67,270.8,3227.0,268.6969,270.2113,268.6869,269.8128,3227.0
2025-04-03 12:05:00,270.8,271.29,270.51,271.29,2176.0,269.8128,270.301,269.5239,270.301,2176.0
2025-04-03 12:10:00,271.33,272.0,271.22,271.22,7439.0,270.3409,271.0084,270.2313,270.2313,7439.0
2025-04-03 12:15:00,271.46,272.3,271.42,272.3,2129.0,270.4704,271.3073,270.4305,271.3073,2129.0
2025-04-03 12:20:00,272.2,273.66,272.17,273.03,4896.0,271.2077,272.6624,271.1778,272.0347,4896.0
2025-04-03 12:25:00,273.11,273.52,272.61,273.42,3975.0,272.1144,272.5229,271.6162,272.4232,3975.0
2025-04-03 12:30:00,273.57,274.49,273.55,274.21,17005.0,272.5727,273.4893,272.5528,273.2104,17005.0
2025-04-03 12:35:00,274.32,274.93,273.47,273.5,15787.0,273.32,273.9277,272.4731,272.503,15787.0
2025-04-03 12:40:00,273.6,273.92,273.27,273.63,27495.0,272.6026,272.9214,272.2738,272.6325,27495.0
2025-04-03 12:45:00,273.8,273.84,272.48,272.63,13696.0,272.8019,272.8417,271.4867,271.6361,13696.0
2025-04-03 12:50:00,272.74,272.87,270.38,271.1,31675.0,271.7457,271.8753,269.3943,270.1117,31675.0
2025-04-03 12:55:00,270.99,271.8,270.68,271.8,3715.0,270.0021,270.8092,269.6932,270.8092,3715.0
2025-04-03 13:00:00,271.98,271.98,271.0,271.43,8757.0,270.9885,270.9885,270.0121,270.4405,8757.0
2025-04-03 13:05:00,271.46,271.46,269.9,269.91,6439.0,270.4704,270.4704,268.9161,268.926,6439.0
2025-04-03 13:10:00,270.11,271.57,270.0,271.27,10166.0,269.1253,270.58,269.0157,270.2811,10166.0
2025-04-03 13:15:00,271.39,271.42,269.65,270.12,20989.0,270.4006,270.4305,268.667,269.1353,20989.0
2025-04-03 13:20:00,270.17,271.03,269.9,270.5,14000.0,269.1851,270.042,268.9161,269.5139,14000.0
2025-04-03 13:25:00,270.1,270.54,269.78,270.17,12958.0,269.1154,269.5537,268.7965,269.1851,12958.0
2025-04-03 13:30:00,270.28,270.28,269.34,270.02,9600.0,269.2947,269.2947,268.3581,269.0356,9600.0
2025-04-03 13:35:00,269.91,270.8,269.8,270.54,4443.0,268.926,269.8128,268.8164,269.5537,4443.0
2025-04-03 13:40:00,270.22,270.8,269.94,270.8,6745.0,269.2349,269.8128,268.9559,269.8128,6745.0
2025-04-03 13:45:00,270.96,271.11,270.59,270.88,2729.0,269.9722,270.1217,269.6036,269.8925,2729.0
2025-04-03 13:50:00,270.62,271.58,270.62,271.34,7005.0,269.6335,270.59,269.6335,270.3508,7005.0
2025-04-03 13:55:00,271.35,271.36,270.2,270.57,7404.0,270.3608,270.3708,269.215,269.5836,7404.0
2025-04-03 14:00:00,270.85,271.25,270.55,270.71,7037.0,269.8626,270.2612,269.5637,269.7231,7037.0
2025-04-03 14:05:00,270.75,270.75,270.15,270.36,4261.0,269.763,269.763,269.1652,269.3744,4261.0
2025-04-03 14:10:00,270.37,270.5,270.17,270.4,4525.0,269.3844,269.5139,269.1851,269.4143,4525.0
2025-04-03 14:15:00,270.44,270.9,270.4,270.5,5593.0,269.4541,269.9124,269.4143,269.5139,5593.0
2025-04-03 14:20:00,270.62,270.83,270.42,270.72,10298.0,269.6335,269.8427,269.4342,269.7331,10298.0
2025-04-03 14:25:00,270.95,270.97,269.73,269.73,16098.0,269.9623,269.9822,268.7467,268.7467,16098.0
2025-04-03 14:30:00,270.0,270.27,269.09,269.09,10791.0,269.0157,269.2847,268.109,268.109,10791.0
2025-04-03 14:35:00,269.05,269.32,268.48,268.94,9799.0,268.0692,268.3382,267.5013,267.9596,9799.0
2025-04-03 14:40:00,268.87,269.24,268.58,268.58,9816.0,267.8898,268.2585,267.6009,267.6009,9816.0
2025-04-03 14:45:00,268.88,269.17,267.66,268.92,15843.0,267.8998,268.1887,266.6842,267.9397,15843.0
2025-04-03 14:50:00,268.7,269.77,268.65,269.09,10075.0,267.7205,268.7866,267.6706,268.109,10075.0
2025-04-03 14:55:00,269.15,269.63,268.97,269.15,15234.0,268.1688,268.6471,267.9895,268.1688,15234.0
2025-04-03 15:00:00,269.13,269.13,267.97,268.49,10655.0,268.1489,268.1489,266.9931,267.5112,10655.0
2025-04-03 15:05:00,268.43,269.03,268.38,268.72,11573.0,267.4514,268.0493,267.4016,267.7404,11573.0
2025-04-03 15:10:00,268.95,268.96,268.06,268.07,10969.0,267.9695,267.9795,267.0828,267.0928,10969.0
2025-04-03 15:15:00,268.15,268.15,267.36,267.99,17457.0,267.1725,267.1725,266.3853,267.013,17457.0
2025-04-03 15:20:00,268.23,268.51,267.66,268.51,11185.0,267.2522,267.5311,266.6842,267.5311,11185.0
2025-04-03 15:25:00,268.12,268.33,267.73,267.75,6770.0,267.1426,267.3518,266.754,266.7739,6770.0
2025-04-03 15:30:00,267.91,267.97,266.99,267.07,12082.0,266.9333,266.9931,266.0167,266.0964,12082.0
2025-04-03 15:35:00,267.07,267.47,266.19,267.01,13379.0,266.0964,266.4949,265.2196,266.0366,13379.0
2025-04-03 15:40:00,266.87,267.1,266.11,266.89,17282.0,265.8971,266.1263,265.1399,265.9171,17282.0
2025-04-03 15:45:00,266.52,266.65,265.65,266.11,30325.0,265.5484,265.6779,264.6816,265.1399,30325.0
2025-04-03 15:50:00,265.95,266.79,265.35,265.47,40986.0,264.9805,265.8174,264.3827,264.5022,40986.0
2025-04-03 15:55:00,265.62,265.83,264.61,265.47,100634.0,264.6517,264.8609,263.6454,264.5022,100634.0
2025-04-04 09:30:00,263.59,266.63,263.28,265.89,16658.0,262.6291,265.658,262.3202,264.9207,16658.0
2025-04-04 09:35:00,264.0,265.0,260.82,261.84,4176.0,263.0376,264.0339,259.8692,260.8855,4176.0
2025-04-04 09:40:00,261.5,261.5,258.84,258.84,6801.0,260.5467,260.5467,257.8964,257.8964,6801.0
2025-04-04 09:45:00,258.75,259.79,258.2,258.43,13033.0,257.8067,258.8429,257.2587,257.4879,13033.0
2025-04-04 09:50:00,259.09,261.98,258.7,261.04,10170.0,258.1455,261.025,257.7569,260.0884,10170.0
2025-04-04 09:55:00,261.04,263.57,261.0,261.73,5684.0,260.0884,262.6092,260.0485,260.7759,5684.0
2025-04-04 10:00:00,261.51,263.04,260.42,261.85,11299.0,260.5567,262.0811,259.4706,260.8954,11299.0
2025-04-04 10:05:00,262.93,263.03,261.42,262.37,6393.0,261.9715,262.0711,260.467,261.4135,6393.0
2025-04-04 10:10:00,261.31,261.54,260.58,260.58,3296.0,260.3574,260.5866,259.6301,259.6301,3296.0
2025-04-04 10:15:00,260.28,261.94,258.97,261.69,10113.0,259.3311,260.9851,258.0259,260.736,10113.0
2025-04-04 10:20:00,261.69,265.32,261.14,265.18,9881.0,260.736,264.3528,260.188,264.2133,9881.0
2025-04-04 10:25:00,265.77,266.6,264.06,265.1,8489.0,264.8011,265.6281,263.0974,264.1336,8489.0
2025-04-04 10:30:00,265.1,266.63,263.68,266.0,5613.0,264.1336,265.658,262.7188,265.0303,5613.0
2025-04-04 10:35:00,266.22,268.72,265.89,267.83,9722.0,265.2495,267.7404,264.9207,266.8536,9722.0
2025-04-04 10:40:00,267.72,270.36,267.2,269.79,10904.0,266.744,269.3744,266.2259,268.8065,10904.0
2025-04-04 10:45:00,270.09,270.09,267.26,267.88,19405.0,269.1054,269.1054,266.2857,266.9034,19405.0
2025-04-04 10:50:00,267.52,268.5,266.98,268.21,10816.0,266.5448,267.5212,266.0067,267.2322,10816.0
2025-04-04 10:55:00,268.21,268.21,266.88,267.54,7245.0,267.2322,267.2322,265.9071,266.5647,7245.0
2025-04-04 11:00:00,267.54,269.51,267.17,268.8,12069.0,266.5647,268.5275,266.196,267.8201,12069.0
2025-04-04 11:05:00,268.97,268.97,268.08,268.79,6212.0,267.9895,267.9895,267.1027,267.8101,6212.0
2025-04-04 11:10:00,269.13,270.71,268.79,269.58,13614.0,268.1489,269.7231,267.8101,268.5972,13614.0
2025-04-04 11:15:00,269.58,269.68,267.32,267.32,5258.0,268.5972,268.6969,266.3455,266.3455,5258.0
2025-04-04 11:20:00,267.93,267.93,266.22,266.43,5401.0,266.9533,266.9533,265.2495,265.4587,5401.0
2025-04-04 11:25:00,266.43,266.43,262.8,264.48,6720.0,265.4587,265.4587,261.842,263.5158,6720.0
2025-04-04 11:30:00,264.59,265.52,263.86,264.45,13425.0,263.6254,264.552,262.8981,263.4859,13425.0
2025-04-04 11:35:00,264.84,266.16,264.57,265.58,21291.0,263.8745,265.1897,263.6055,264.6118,21291.0
2025-04-04 11:40:00,266.16,266.65,265.11,266.65,18059.0,265.1897,265.6779,264.1435,265.6779,18059.0
2025-04-04 11:45:00,266.0,266.49,265.04,266.22,11521.0,265.0303,265.5185,264.0738,265.2495,11521.0
2025-04-04 11:50:00,266.22,266.85,265.64,265.99,8743.0,265.2495,265.8772,264.6716,265.0203,8743.0
2025-04-04 11:55:00,266.57,266.57,265.39,265.66,3931.0,265.5982,265.5982,264.4225,264.6915,3931.0
2025-04-04 12:00:00,266.19,266.26,265.06,266.15,16863.0,265.2196,265.2893,264.0937,265.1797,16863.0
2025-04-04 12:05:00,266.07,266.82,264.7,264.96,14323.0,265.1,265.8473,263.735,263.9941,14323.0
2025-04-04 12:10:00,265.0,265.27,264.37,265.27,1553.0,264.0339,264.303,263.4062,264.303,1553.0
2025-04-04 12:15:00,266.2,266.21,264.27,264.54,2332.0,265.2296,265.2395,263.3066,263.5756,2332.0
2025-04-04 12:20:00,264.66,264.68,263.95,264.48,14062.0,263.6952,263.7151,262.9878,263.5158,14062.0
2025-04-04 12:25:00,264.71,264.89,263.63,264.65,28899.0,263.745,263.9243,262.6689,263.6852,28899.0
2025-04-04 12:30:00,264.21,264.21,263.24,263.66,5200.0,263.2468,263.2468,262.2804,262.6988,5200.0
2025-04-04 12:35:00,263.91,264.68,263.05,263.05,25916.0,262.9479,263.7151,262.0911,262.0911,25916.0
2025-04-04 12:40:00,263.66,263.76,261.73,261.73,13646.0,262.6988,262.7985,260.7759,260.7759,13646.0
2025-04-04 12:45:00,261.54,261.98,260.63,261.09,20472.0,260.5866,261.025,259.6799,260.1382,20472.0
2025-04-04 12:50:00,260.99,262.39,260.64,260.89,38915.0,260.0386,261.4335,259.6898,259.9389,38915.0
2025-04-04 12:55:00,261.63,262.06,260.73,261.7,17488.0,260.6762,261.1047,259.7795,260.746,17488.0
2025-04-04 13:00:00,261.09,262.1,260.9,261.37,3697.0,260.1382,261.1445,259.9489,260.4172,3697.0
2025-04-04 13:05:00,260.84,261.37,260.22,261.06,6443.0,259.8891,260.4172,259.2714,260.1083,6443.0
2025-04-04 13:10:00,260.98,261.07,259.08,259.26,10506.0,260.0286,260.1183,258.1355,258.3149,10506.0
2025-04-04 13:15:00,259.5,260.03,258.74,259.44,9283.0,258.554,259.0821,257.7968,258.4942,9283.0
2025-04-04 13:20:00,259.5,260.23,258.88,260.23,9415.0,258.554,259.2813,257.9363,259.2813,9415.0
2025-04-04 13:25:00,260.24,260.69,260.03,260.65,3667.0,259.2913,259.7397,259.0821,259.6998,3667.0
2025-04-04 13:30:00,260.25,260.26,258.47,259.7,10640.0,259.3013,259.3112,257.5277,258.7533,10640.0
2025-04-04 13:35:00,259.06,260.33,259.06,259.51,7436.0,258.1156,259.381,258.1156,258.564,7436.0
2025-04-04 13:40:00,259.51,259.51,257.82,257.82,5900.0,258.564,258.564,256.8801,256.8801,5900.0
2025-04-04 13:45:00,257.72,258.9,257.71,258.7,9046.0,256.7805,257.9562,256.7705,257.7569,9046.0
2025-04-04 13:50:00,258.5,258.69,256.87,257.06,20493.0,257.5576,257.7469,255.9336,256.1229,20493.0
2025-04-04 13:55:00,256.68,257.86,256.64,257.74,12555.0,255.7443,256.92,255.7044,256.8004,12555.0
2025-04-04 14:00:00,257.76,259.13,257.69,258.31,9919.0,256.8203,258.1853,256.7506,257.3683,9919.0
2025-04-04 14:05:00,258.28,258.91,257.33,257.45,23065.0,257.3384,257.9661,256.3919,256.5115,23065.0
2025-04-04 14:10:00,257.73,258.15,257.73,257.95,9929.0,256.7904,257.2089,256.7904,257.0096,9929.0
2025-04-04 14:15:00,257.91,257.92,256.2,256.2,9878.0,256.9698,256.9798,255.266,255.266,9878.0
2025-04-04 14:20:00,256.2,256.86,255.96,256.86,13601.0,255.266,255.9236,255.0269,255.9236,13601.0
2025-04-04 14:25:00,256.68,257.54,256.68,257.49,10304.0,255.7443,256.6011,255.7443,256.5513,10304.0
2025-04-04 14:30:00,257.53,257.88,257.23,257.73,9619.0,256.5912,256.9399,256.2923,256.7904,9619.0
2025-04-04 14:35:00,258.02,258.02,256.71,257.22,24255.0,257.0794,257.0794,255.7742,256.2823,24255.0
2025-04-04 14:40:00,257.5,257.5,256.38,256.84,13500.0,256.5613,256.5613,255.4454,255.9037,13500.0
2025-04-04 14:45:00,256.84,257.66,256.48,257.52,9235.0,255.9037,256.7207,255.545,256.5812,9235.0
2025-04-04 14:50:00,256.94,257.5,256.93,257.16,8353.0,256.0033,256.5613,255.9934,256.2225,8353.0
2025-04-04 14:55:00,257.16,257.36,256.76,257.16,6935.0,256.2225,256.4218,255.824,256.2225,6935.0
2025-04-04 15:00:00,257.22,257.92,256.86,257.92,13184.0,256.2823,256.9798,255.9236,256.9798,13184.0
2025-04-04 15:05:00,257.92,257.92,256.42,256.9,18046.0,256.9798,256.9798,255.4852,255.9635,18046.0
2025-04-04 15:10:00,256.86,257.98,256.5,257.64,12473.0,255.9236,257.0395,255.5649,256.7008,12473.0
2025-04-04 15:15:00,257.87,258.36,256.41,256.41,26322.0,256.9299,257.4181,255.4753,255.4753,26322.0
2025-04-04 15:20:00,256.79,258.12,256.74,257.41,14011.0,255.8539,257.179,255.8041,256.4716,14011.0
2025-04-04 15:25:00,257.43,258.15,256.35,256.58,16540.0,256.4915,257.2089,255.4155,255.6446,16540.0
2025-04-04 15:30:00,256.42,258.52,256.35,258.46,17009.0,255.4852,257.5776,255.4155,257.5178,17009.0
2025-04-04 15:35:00,258.43,258.79,257.42,257.61,19424.0,257.4879,257.8466,256.4816,256.6709,19424.0
2025-04-04 15:40:00,257.4,258.36,256.98,258.12,21170.0,256.4616,257.4181,256.0432,257.179,21170.0
2025-04-04 15:45:00,258.19,258.55,255.88,256.68,20488.0,257.2488,257.6075,254.9472,255.7443,20488.0
2025-04-04 15:50:00,256.28,256.82,254.23,254.46,44651.0,255.3457,255.8838,253.3032,253.5324,44651.0
2025-04-04 15:55:00,254.58,254.63,253.09,253.86,172171.0,253.6519,253.7017,252.1674,252.9346,172171.0
2025-04-07 09:30:00,247.33,248.56,244.11,246.25,30796.0,246.4284,247.6539,243.2201,245.3523,30796.0
2025-04-07 09:35:00,245.68,245.68,243.86,244.7,9097.0,244.7844,244.7844,242.971,243.8079,9097.0
2025-04-07 09:40:00,244.42,244.69,243.01,243.89,13337.0,243.529,243.798,242.1241,243.0009,13337.0
2025-04-07 09:45:00,242.99,246.38,242.22,245.64,9483.0,242.1042,245.4818,241.337,244.7445,9483.0
2025-04-07 09:50:00,245.16,245.69,243.49,245.33,10636.0,244.2663,244.7943,242.6024,244.4356,10636.0
2025-04-07 09:55:00,245.86,247.45,245.36,247.08,3608.0,244.9637,246.5479,244.4655,246.1793,3608.0
2025-04-07 10:00:00,246.9,247.25,244.44,245.03,7745.0,245.9999,246.3486,243.5489,244.1367,7745.0
2025-04-07 10:05:00,245.58,246.1,244.35,245.24,12628.0,244.6847,245.2028,243.4592,244.346,12628.0
2025-04-07 10:10:00,245.25,253.26,245.24,253.26,23348.0,244.3559,252.3367,244.346,252.3367,23348.0
2025-04-07 10:15:00,253.05,255.69,252.61,253.58,5785.0,252.1275,254.7579,251.6891,252.6556,5785.0
2025-04-07 10:20:00,252.61,253.09,246.89,247.17,16433.0,251.6891,252.1674,245.99,246.2689,16433.0
2025-04-07 10:25:00,248.28,249.0,247.63,248.58,5224.0,247.3749,248.0923,246.7273,247.6738,5224.0
2025-04-07 10:30:00,248.58,250.74,246.73,249.19,16137.0,247.6738,249.8259,245.8305,248.2816,16137.0
2025-04-07 10:35:00,249.19,249.69,247.43,247.5,4303.0,248.2816,248.7798,246.528,246.5977,4303.0
2025-04-07 10:40:00,247.44,247.45,246.35,247.33,2365.0,246.538,246.5479,245.4519,246.4284,2365.0
2025-04-07 10:45:00,247.63,248.49,246.78,247.62,4754.0,246.7273,247.5841,245.8804,246.7173,4754.0
2025-04-07 10:50:00,247.7,250.48,247.48,250.45,7532.0,246.797,249.5669,246.5778,249.537,7532.0
2025-04-07 10:55:00,250.11,250.16,248.9,249.25,2717.0,249.1982,249.248,247.9926,248.3414,2717.0
2025-04-07 11:00:00,249.53,251.94,249.53,250.46,4897.0,248.6203,251.0216,248.6203,249.5469,4897.0
2025-04-07 11:05:00,250.88,250.88,248.96,249.28,7671.0,249.9654,249.9654,248.0524,248.3712,7671.0
2025-04-07 11:10:00,249.27,249.69,247.01,247.12,7085.0,248.3613,248.7798,246.1095,246.2191,7085.0
2025-04-07 11:15:00,247.12,248.42,246.1,247.8,9916.0,246.2191,247.5144,245.2028,246.8966,9916.0
2025-04-07 11:20:00,248.35,248.56,246.65,246.65,5072.0,247.4446,247.6539,245.7508,245.7508,5072.0
2025-04-07 11:25:00,246.81,247.21,245.74,246.08,15520.0,245.9103,246.3088,244.8442,245.1829,15520.0
2025-04-07 11:30:00,245.9,248.32,245.52,247.9,19755.0,245.0036,247.4147,244.625,246.9963,19755.0
2025-04-07 11:35:00,247.78,249.17,247.46,248.56,11415.0,246.8767,248.2617,246.5579,247.6539,11415.0
2025-04-07 11:40:00,248.23,250.03,248.1,249.9,5236.0,247.3251,249.1185,247.1956,248.989,5236.0
2025-04-07 11:45:00,250.28,250.56,249.25,250.56,5199.0,249.3676,249.6466,248.3414,249.6466,5199.0
2025-04-07 11:50:00,250.56,250.91,249.74,250.23,4370.0,249.6466,249.9953,248.8296,249.3178,4370.0
2025-04-07 11:55:00,250.26,250.58,249.57,249.94,8058.0,249.3477,249.6665,248.6602,249.0288,8058.0
2025-04-07 12:00:00,249.67,249.91,249.13,249.91,3534.0,248.7598,248.999,248.2218,248.999,3534.0
2025-04-07 12:05:00,249.79,249.79,248.84,249.13,4133.0,248.8794,248.8794,247.9329,248.2218,4133.0
2025-04-07 12:10:00,249.06,249.07,248.28,248.62,4990.0,248.1521,248.162,247.3749,247.7137,4990.0
2025-04-07 12:15:00,248.38,248.56,247.74,248.54,3853.0,247.4745,247.6539,246.8369,247.6339,3853.0
2025-04-07 12:20:00,248.0,248.4,247.25,248.35,5480.0,247.0959,247.4945,246.3486,247.4446,5480.0
2025-04-07 12:25:00,248.86,249.78,248.59,249.14,1918.0,247.9528,248.8694,247.6838,248.2318,1918.0
2025-04-07 12:30:00,249.55,250.4,249.54,250.27,11757.0,248.6403,249.4872,248.6303,249.3576,11757.0
2025-04-07 12:35:00,250.24,251.32,250.12,250.38,3907.0,249.3277,250.4038,249.2082,249.4672,3907.0
2025-04-07 12:40:00,250.58,251.64,248.65,249.3,6076.0,249.6665,250.7226,247.7435,248.3912,6076.0
2025-04-07 12:45:00,249.45,250.31,248.64,249.04,1719.0,248.5406,249.3975,247.7336,248.1321,1719.0
2025-04-07 12:50:00,248.81,250.43,248.45,249.58,4946.0,247.903,249.5171,247.5443,248.6702,4946.0
2025-04-07 12:55:00,249.68,249.69,248.77,249.06,3827.0,248.7698,248.7798,247.8631,248.1521,3827.0
2025-04-07 13:00:00,249.16,251.33,249.16,249.65,15223.0,248.2517,250.4138,248.2517,248.7399,15223.0
2025-04-07 13:05:00,249.71,249.91,248.72,249.76,5726.0,248.7997,248.999,247.8133,248.8495,5726.0
2025-04-07 13:10:00,249.78,250.81,249.09,250.68,5299.0,248.8694,249.8957,248.1819,249.7661,5299.0
2025-04-07 13:15:00,250.49,251.3,250.43,251.08,4744.0,249.5768,250.3839,249.5171,250.1647,4744.0
2025-04-07 13:20:00,251.07,251.69,250.15,250.39,20764.0,250.1547,250.7725,249.2381,249.4772,20764.0
2025-04-07 13:25:00,250.61,252.29,250.42,252.23,11683.0,249.6964,251.3703,249.5071,251.3105,11683.0
2025-04-07 13:30:00,251.83,252.23,250.83,251.89,10418.0,250.912,251.3105,249.9156,250.9717,10418.0
2025-04-07 13:35:00,252.17,253.72,251.9,253.72,10708.0,251.2507,252.7951,250.9817,252.7951,10708.0
2025-04-07 13:40:00,253.0,253.01,252.09,253.01,2016.0,252.0777,252.0877,251.171,252.0877,2016.0
2025-04-07 13:45:00,253.45,253.9,251.94,253.72,6806.0,252.526,252.9744,251.0216,252.7951,6806.0
2025-04-07 13:50:00,253.73,254.0,253.36,253.87,5600.0,252.805,253.074,252.4364,252.9445,5600.0
2025-04-07 13:55:00,253.75,254.4,253.34,254.4,2877.0,252.825,253.4726,252.4164,253.4726,2877.0
2025-04-07 14:00:00,254.37,254.51,253.2,254.17,13606.0,253.4427,253.5822,252.277,253.2434,13606.0
2025-04-07 14:05:00,253.89,254.71,253.07,254.09,10234.0,252.9644,253.7815,252.1474,253.1637,10234.0
2025-04-07 14:10:00,254.09,254.7,253.59,253.76,6838.0,253.1637,253.7715,252.6655,252.8349,6838.0
2025-04-07 14:15:00,254.11,254.9,253.78,254.9,6751.0,253.1836,253.9708,252.8548,253.9708,6751.0
2025-04-07 14:20:00,255.0,255.12,253.61,253.62,6076.0,254.0704,254.19,252.6855,252.6954,6076.0
2025-04-07 14:25:00,253.78,253.78,253.3,253.36,1375.0,252.8548,252.8548,252.3766,252.4364,1375.0
2025-04-07 14:30:00,253.64,254.21,252.86,253.51,2564.0,252.7154,253.2833,251.9382,252.5858,2564.0
2025-04-07 14:35:00,253.65,253.65,253.07,253.46,2250.0,252.7253,252.7253,252.1474,252.536,2250.0
2025-04-07 14:40:00,253.44,254.43,252.94,253.7,3869.0,252.5161,253.5025,252.0179,252.7751,3869.0
2025-04-07 14:45:00,253.71,254.51,253.03,253.78,2784.0,252.7851,253.5822,252.1076,252.8548,2784.0
2025-04-07 14:50:00,253.75,253.93,253.24,253.4,7823.0,252.825,253.0043,252.3168,252.4762,7823.0
2025-04-07 14:55:00,253.36,254.14,253.31,253.95,5206.0,252.4364,253.2135,252.3866,253.0242,5206.0
2025-04-07 15:00:00,253.86,254.37,253.31,253.32,14015.0,252.9346,253.4427,252.3866,252.3965,14015.0
2025-04-07 15:05:00,253.55,254.08,253.26,253.6,14816.0,252.6257,253.1538,252.3367,252.6755,14816.0
2025-04-07 15:10:00,253.3,253.68,252.61,253.46,6819.0,252.3766,252.7552,251.6891,252.536,6819.0
2025-04-07 15:15:00,253.44,253.65,252.47,253.03,10361.0,252.5161,252.7253,251.5496,252.1076,10361.0
2025-04-07 15:20:00,253.19,253.33,252.33,252.34,9469.0,252.267,252.4065,251.4101,251.4201,9469.0
2025-04-07 15:25:00,252.94,253.14,252.46,252.88,8361.0,252.0179,252.2172,251.5397,251.9581,8361.0
2025-04-07 15:30:00,253.16,255.64,252.99,255.14,17106.0,252.2371,254.7081,252.0677,254.2099,17106.0
2025-04-07 15:35:00,255.14,256.39,254.62,255.02,13679.0,254.2099,255.4553,253.6918,254.0903,13679.0
2025-04-07 15:40:00,254.8,254.83,253.53,253.86,13816.0,253.8711,253.901,252.6058,252.9346,13816.0
2025-04-07 15:45:00,253.86,254.17,252.55,254.09,26145.0,252.9346,253.2434,251.6293,253.1637,26145.0
2025-04-07 15:50:00,253.63,255.36,253.21,254.83,37888.0,252.7054,254.4291,252.2869,253.901,37888.0
2025-04-07 15:55:00,254.65,255.56,254.45,254.85,135252.0,253.7217,254.6284,253.5224,253.9209,135252.0
2025-04-08 09:30:00,292.12,292.74,289.97,291.2,9465.0,291.0551,291.6728,288.9129,290.1384,9465.0
2025-04-08 09:35:00,291.03,292.0,282.34,287.74,235882.0,289.969,290.9355,281.3107,286.691,235882.0
2025-04-08 09:40:00,287.6,290.51,282.09,286.04,175377.0,286.5516,289.4509,281.0616,284.9972,175377.0
2025-04-08 09:45:00,286.05,290.0,284.24,287.75,117461.0,285.0072,288.9428,283.2038,286.701,117461.0
2025-04-08 09:50:00,287.72,288.14,283.57,284.87,46789.0,286.6711,287.0896,282.5362,283.8315,46789.0
2025-04-08 09:55:00,284.87,286.6,283.55,286.56,52477.0,283.8315,285.5552,282.5163,285.5153,52477.0
2025-04-08 10:00:00,286.73,287.71,284.37,286.22,66387.0,285.6847,286.6612,283.3333,285.1766,66387.0
2025-04-08 10:05:00,286.0,287.01,285.51,286.52,74121.0,284.9574,285.9637,284.4692,285.4755,74121.0
2025-04-08 10:10:00,285.63,288.16,284.53,284.53,84544.0,284.5887,287.1095,283.4927,283.4927,84544.0
2025-04-08 10:15:00,284.54,287.07,283.73,286.2,24408.0,283.5027,286.0235,282.6957,285.1567,24408.0
2025-04-08 10:20:00,286.61,288.55,284.89,285.27,42231.0,285.5652,287.4981,283.8514,284.23,42231.0
2025-04-08 10:25:00,284.94,286.43,284.1,284.16,27127.0,283.9013,285.3858,283.0643,283.1241,27127.0
2025-04-08 10:30:00,284.76,285.79,283.75,284.1,18868.0,283.7219,284.7482,282.7156,283.0643,18868.0
2025-04-08 10:35:00,284.13,285.0,283.62,284.56,24396.0,283.0942,283.961,282.5861,283.5226,24396.0
2025-04-08 10:40:00,284.56,284.58,279.45,280.3,25883.0,283.5226,283.5426,278.4313,279.2782,25883.0
2025-04-08 10:45:00,280.3,283.03,280.25,282.76,21757.0,279.2782,281.9982,279.2283,281.7292,21757.0
2025-04-08 10:50:00,282.76,283.0,280.11,280.5,62238.0,281.7292,281.9683,279.0889,279.4774,62238.0
2025-04-08 10:55:00,280.5,281.44,280.0,280.0,71947.0,279.4774,280.414,278.9793,278.9793,71947.0
2025-04-08 11:00:00,280.0,280.67,279.42,279.67,50532.0,278.9793,279.6468,278.4014,278.6505,50532.0
2025-04-08 11:05:00,279.98,281.23,278.0,279.44,68404.0,278.9593,280.2048,276.9866,278.4213,68404.0
2025-04-08 11:10:00,279.88,280.71,279.0,279.0,45769.0,278.8597,279.6867,277.9829,277.9829,45769.0
2025-04-08 11:15:00,279.38,280.27,278.13,279.16,36901.0,278.3615,279.2483,277.1161,278.1423,36901.0
2025-04-08 11:20:00,279.01,279.26,277.34,277.92,36149.0,277.9929,278.242,276.329,276.9068,36149.0
2025-04-08 11:25:00,277.92,281.0,277.91,280.4,21358.0,276.9068,279.9756,276.8969,279.3778,21358.0
2025-04-08 11:30:00,280.38,283.17,280.0,283.02,21726.0,279.3579,282.1377,278.9793,281.9883,21726.0
2025-04-08 11:35:00,283.04,284.58,282.59,282.76,45818.0,282.0082,283.5426,281.5598,281.7292,45818.0
2025-04-08 11:40:00,282.93,284.11,282.7,283.13,16096.0,281.8986,283.0743,281.6694,282.0978,16096.0
2025-04-08 11:45:00,283.06,283.16,281.34,281.46,28938.0,282.0281,282.1277,280.3144,280.4339,28938.0
2025-04-08 11:50:00,281.46,282.69,281.02,282.69,22848.0,280.4339,281.6595,279.9955,281.6595,22848.0
2025-04-08 11:55:00,282.4,282.4,281.26,281.86,33290.0,281.3705,281.3705,280.2347,280.8325,33290.0
2025-04-08 12:00:00,281.91,283.84,281.83,282.4,51787.0,280.8823,282.8053,280.8026,281.3705,51787.0
2025-04-08 12:05:00,282.47,282.48,280.0,280.38,40112.0,281.4403,281.4502,278.9793,279.3579,40112.0
2025-04-08 12:10:00,280.68,282.07,280.1,280.1,28456.0,279.6568,281.0417,279.0789,279.0789,28456.0
2025-04-08 12:15:00,280.57,280.8,278.85,280.31,15522.0,279.5472,279.7763,277.8335,279.2881,15522.0
2025-04-08 12:20:00,280.24,280.38,279.37,279.98,5660.0,279.2184,279.3579,278.3516,278.9593,5660.0
2025-04-08 12:25:00,279.38,282.87,279.38,281.97,13196.0,278.3615,281.8388,278.3615,280.9421,13196.0
2025-04-08 12:30:00,282.6,283.11,279.71,280.19,30802.0,281.5698,282.0779,278.6903,279.1686,30802.0
2025-04-08 12:35:00,280.0,280.9,279.56,280.22,12515.0,278.9793,279.876,278.5409,279.1985,12515.0
2025-04-08 12:40:00,280.0,280.35,279.62,280.15,22138.0,278.9793,279.328,278.6006,279.1287,22138.0
2025-04-08 12:45:00,280.0,280.06,278.43,279.67,41904.0,278.9793,279.039,277.415,278.6505,41904.0
2025-04-08 12:50:00,279.54,280.11,278.9,279.23,14025.0,278.5209,279.0889,277.8833,278.2121,14025.0
2025-04-08 12:55:00,279.21,279.28,277.8,277.8,16557.0,278.1921,278.2619,276.7873,276.7873,16557.0
2025-04-08 13:00:00,277.63,277.82,276.42,276.85,17699.0,276.6179,276.8072,275.4123,275.8407,17699.0
2025-04-08 13:05:00,276.97,278.47,276.66,277.25,19372.0,275.9603,277.4548,275.6514,276.2393,19372.0
2025-04-08 13:10:00,277.02,277.59,275.0,275.0,30876.0,276.0101,276.578,273.9975,273.9975,30876.0
2025-04-08 13:15:00,275.39,276.44,275.0,275.59,15411.0,274.3861,275.4322,273.9975,274.5853,15411.0
2025-04-08 13:20:00,275.17,277.01,274.96,276.13,7697.0,274.1669,276.0002,273.9576,275.1234,7697.0
2025-04-08 13:25:00,276.13,276.45,274.62,274.62,10266.0,275.1234,275.4422,273.6189,273.6189,10266.0
2025-04-08 13:30:00,275.05,275.52,274.7,275.37,10338.0,274.0473,274.5156,273.6986,274.3661,10338.0
2025-04-08 13:35:00,275.1,277.27,275.1,276.6,21888.0,274.0971,276.2592,274.0971,275.5917,21888.0
2025-04-08 13:40:00,277.06,278.58,276.45,277.7,7442.0,276.05,277.5644,275.4422,276.6876,7442.0
2025-04-08 13:45:00,277.7,277.7,276.79,277.0,3260.0,276.6876,276.6876,275.781,275.9902,3260.0
2025-04-08 13:50:00,277.0,278.37,276.76,278.05,11613.0,275.9902,277.3552,275.7511,277.0364,11613.0
2025-04-08 13:55:00,278.06,278.88,277.81,278.68,5460.0,277.0463,277.8633,276.7972,277.6641,5460.0
2025-04-08 14:00:00,278.74,278.74,277.63,278.66,7755.0,277.7239,277.7239,276.6179,277.6441,7755.0
2025-04-08 14:05:00,278.61,278.61,277.72,277.98,10177.0,277.5943,277.5943,276.7076,276.9666,10177.0
2025-04-08 14:10:00,278.05,278.25,277.0,277.61,19807.0,277.0364,277.2356,275.9902,276.598,19807.0
2025-04-08 14:15:00,277.6,278.2,277.24,277.61,7296.0,276.588,277.1858,276.2293,276.598,7296.0
2025-04-08 14:20:00,277.39,277.92,277.25,277.92,6152.0,276.3788,276.9068,276.2393,276.9068,6152.0
2025-04-08 14:25:00,277.8,277.8,276.6,276.63,15931.0,276.7873,276.7873,275.5917,275.6215,15931.0
2025-04-08 14:30:00,277.01,278.48,277.01,278.06,29029.0,276.0002,277.4648,276.0002,277.0463,29029.0
2025-04-08 14:35:00,278.01,278.28,277.12,278.06,11293.0,276.9965,277.2655,276.1098,277.0463,11293.0
2025-04-08 14:40:00,278.06,278.73,277.62,278.54,9436.0,277.0463,277.7139,276.6079,277.5246,9436.0
2025-04-08 14:45:00,278.82,281.0,278.82,280.11,32884.0,277.8036,279.9756,277.8036,279.0889,32884.0
2025-04-08 14:50:00,280.12,281.58,279.97,280.03,13871.0,279.0988,280.5535,278.9494,279.0092,13871.0
2025-04-08 14:55:00,279.96,281.1,279.96,280.34,24551.0,278.9394,280.0752,278.9394,279.318,24551.0
2025-04-08 15:00:00,280.04,280.84,279.61,280.25,24095.0,279.0191,279.8162,278.5907,279.2283,24095.0
2025-04-08 15:05:00,280.13,280.13,278.42,278.69,13959.0,279.1088,279.1088,277.405,277.674,13959.0
2025-04-08 15:10:00,278.5,279.9,278.5,279.64,65679.0,277.4847,278.8796,277.4847,278.6206,65679.0
2025-04-08 15:15:00,279.69,279.96,278.83,279.7,17746.0,278.6704,278.9394,277.8135,278.6804,17746.0
2025-04-08 15:20:00,279.76,280.72,279.12,280.51,28890.0,278.7401,279.6966,278.1025,279.4874,28890.0
2025-04-08 15:25:00,280.5,282.25,280.01,280.01,58642.0,279.4774,281.2211,278.9892,278.9892,58642.0
2025-04-08 15:30:00,279.98,280.56,279.0,279.88,24311.0,278.9593,279.5372,277.9829,278.8597,24311.0
2025-04-08 15:35:00,279.49,279.52,278.2,279.27,25465.0,278.4711,278.501,277.1858,278.2519,25465.0
2025-04-08 15:40:00,279.34,280.07,278.7,278.93,61000.0,278.3217,279.049,277.684,277.9132,61000.0
2025-04-08 15:45:00,278.91,280.01,278.4,278.51,45954.0,277.8932,278.9892,277.3851,277.4947,45954.0
2025-04-08 15:50:00,278.57,282.17,278.4,282.14,133752.0,277.5545,281.1413,277.3851,281.1115,133752.0
2025-04-08 15:55:00,281.8,283.12,281.41,281.97,242278.0,280.7727,282.0879,280.3841,280.9421,242278.0
2025-04-09 09:30:00,281.86,282.71,274.61,276.31,40864.0,280.8325,281.6794,273.6089,275.3027,40864.0
2025-04-09 09:35:00,276.85,277.01,270.84,273.49,39114.0,275.8407,276.0002,269.8527,272.493,39114.0
2025-04-09 09:40:00,273.77,276.88,272.69,272.7,29731.0,272.772,275.8706,271.6959,271.7059,29731.0
2025-04-09 09:45:00,272.95,277.11,272.0,275.98,9942.0,271.955,276.0998,271.0084,274.9739,9942.0
2025-04-09 09:50:00,276.86,278.71,275.06,278.71,9485.0,275.8507,277.694,274.0573,277.694,9485.0
2025-04-09 09:55:00,278.2,281.32,276.71,280.46,66386.0,277.1858,280.2944,275.7013,279.4376,66386.0
2025-04-09 10:00:00,280.46,282.0,278.89,280.51,44092.0,279.4376,280.972,277.8733,279.4874,44092.0
2025-04-09 10:05:00,281.52,282.2,278.99,281.1,63337.0,280.4937,281.1712,277.9729,280.0752,63337.0
2025-04-09 10:10:00,281.5,282.85,276.31,276.31,32416.0,280.4738,281.8189,275.3027,275.3027,32416.0
2025-04-09 10:15:00,276.94,277.43,275.41,275.83,12233.0,275.9304,276.4186,274.406,274.8245,12233.0
2025-04-09 10:20:00,275.59,276.23,274.5,275.74,11791.0,274.5853,275.223,273.4993,274.7348,11791.0
2025-04-09 10:25:00,275.32,276.91,274.38,276.37,10700.0,274.3163,275.9005,273.3797,275.3625,10700.0
2025-04-09 10:30:00,276.04,276.98,275.84,276.46,3030.0,275.0337,275.9703,274.8344,275.4522,3030.0
2025-04-09 10:35:00,276.46,276.81,274.69,274.79,6984.0,275.4522,275.8009,273.6886,273.7883,6984.0
2025-04-09 10:40:00,274.83,275.56,274.33,274.34,4788.0,273.8281,274.5554,273.3299,273.3399,4788.0
2025-04-09 10:45:00,274.34,276.13,274.19,274.72,6036.0,273.3399,275.1234,273.1904,273.7185,6036.0
2025-04-09 10:50:00,274.73,274.83,273.42,274.01,10228.0,273.7285,273.8281,272.4232,273.0111,10228.0
2025-04-09 10:55:00,274.17,274.69,273.96,274.59,8246.0,273.1705,273.6886,272.9613,273.589,8246.0
2025-04-09 11:00:00,274.59,274.86,273.94,274.6,6741.0,273.589,273.858,272.9414,273.5989,6741.0
2025-04-09 11:05:00,274.75,275.95,273.76,273.77,11844.0,273.7484,274.944,272.762,272.772,11844.0
2025-04-09 11:10:00,273.85,274.09,273.23,273.4,5189.0,272.8517,273.0908,272.2339,272.4033,5189.0
2025-04-09 11:15:00,273.72,275.49,273.62,275.49,11142.0,272.7222,274.4857,272.6225,274.4857,11142.0
2025-04-09 11:20:00,275.49,276.69,274.97,275.6,19833.0,274.4857,275.6813,273.9676,274.5953,19833.0
2025-04-09 11:25:00,275.27,276.2,275.2,276.19,8086.0,274.2665,275.1931,274.1968,275.1831,8086.0
2025-04-09 11:30:00,276.37,277.22,274.79,274.81,10987.0,275.3625,276.2094,273.7883,273.8082,10987.0
2025-04-09 11:35:00,274.79,274.81,273.0,273.31,4753.0,273.7883,273.8082,272.0048,272.3136,4753.0
2025-04-09 11:40:00,272.74,273.13,271.98,272.23,7007.0,271.7457,272.1343,270.9885,271.2376,7007.0
2025-04-09 11:45:00,272.6,273.68,272.03,272.7,11770.0,271.6062,272.6823,271.0383,271.7059,11770.0
2025-04-09 11:50:00,272.69,274.07,272.65,273.28,6992.0,271.6959,273.0709,271.6561,272.2838,6992.0
2025-04-09 11:55:00,272.84,273.71,272.33,273.0,12384.0,271.8454,272.7122,271.3372,272.0048,12384.0
2025-04-09 12:00:00,273.4,273.67,272.68,273.43,5074.0,272.4033,272.6723,271.6859,272.4332,5074.0
2025-04-09 12:05:00,273.43,274.34,273.42,274.02,1821.0,272.4332,273.3399,272.4232,273.0211,1821.0
2025-04-09 12:10:00,274.78,275.36,274.44,275.02,7634.0,273.7783,274.3562,273.4395,274.0174,7634.0
2025-04-09 12:15:00,274.71,275.82,274.7,275.76,3189.0,273.7085,274.8145,273.6986,274.7547,3189.0
2025-04-09 12:20:00,275.77,276.53,275.62,276.06,2534.0,274.7647,275.5219,274.6152,275.0536,2534.0
2025-04-09 12:25:00,275.9,276.79,275.9,276.42,2749.0,274.8942,275.781,274.8942,275.4123,2749.0
2025-04-09 12:30:00,276.43,276.75,276.17,276.43,2541.0,275.4223,275.7411,275.1632,275.4223,2541.0
2025-04-09 12:35:00,276.61,277.15,276.19,277.15,3984.0,275.6016,276.1396,275.1831,276.1396,3984.0
2025-04-09 12:40:00,277.4,277.46,276.59,277.15,3400.0,276.3887,276.4485,275.5817,276.1396,3400.0
2025-04-09 12:45:00,277.43,279.01,276.0,278.67,16398.0,276.4186,277.9929,274.9938,277.6541,16398.0
2025-04-09 12:50:00,278.87,279.23,278.09,278.84,9095.0,277.8534,278.2121,277.0762,277.8235,9095.0
2025-04-09 12:55:00,278.84,279.52,278.35,279.0,2563.0,277.8235,278.501,277.3353,277.9829,2563.0
2025-04-09 13:00:00,278.96,280.62,278.96,280.62,6592.0,277.9431,279.597,277.9431,279.597,6592.0
2025-04-09 13:05:00,280.63,280.63,278.39,278.4,7862.0,279.607,279.607,277.3751,277.3851,7862.0
2025-04-09 13:10:00,278.4,278.92,277.96,278.5,4413.0,277.3851,277.9032,276.9467,277.4847,4413.0
2025-04-09 13:15:00,278.65,283.22,277.45,282.77,20128.0,277.6342,282.1875,276.4386,281.7392,20128.0
2025-04-09 13:20:00,282.11,286.97,281.4,286.3,17146.0,281.0816,285.9239,280.3742,285.2563,17146.0
2025-04-09 13:25:00,287.02,287.58,282.99,283.95,27640.0,285.9737,286.5316,281.9584,282.9149,27640.0
2025-04-09 13:30:00,283.95,286.04,282.49,285.25,27165.0,282.9149,284.9972,281.4602,284.2101,27165.0
2025-04-09 13:35:00,285.28,286.84,282.63,282.63,23317.0,284.24,285.7943,281.5997,281.5997,23317.0
2025-04-09 13:40:00,282.04,282.87,279.8,279.82,38640.0,281.0118,281.8388,278.78,278.7999,38640.0
2025-04-09 13:45:00,279.87,284.19,278.85,283.83,35480.0,278.8497,283.154,277.8335,282.7953,35480.0
2025-04-09 13:50:00,282.76,284.05,282.4,283.88,31266.0,281.7292,283.0145,281.3705,282.8451,31266.0
2025-04-09 13:55:00,283.88,285.5,283.14,284.82,49473.0,282.8451,284.4592,282.1078,283.7817,49473.0
2025-04-09 14:00:00,285.5,286.0,283.81,285.3,49833.0,284.4592,284.9574,282.7754,284.2599,49833.0
2025-04-09 14:05:00,285.3,286.74,285.2,286.22,17751.0,284.2599,285.6947,284.1603,285.1766,17751.0
2025-04-09 14:10:00,286.24,289.0,285.73,288.04,25932.0,285.1965,287.9465,284.6884,286.9899,25932.0
2025-04-09 14:15:00,288.05,290.88,287.57,288.92,25669.0,286.9999,289.8196,286.5217,287.8667,25669.0
2025-04-09 14:20:00,288.79,288.91,285.75,286.45,16080.0,287.7372,287.8568,284.7083,285.4057,16080.0
2025-04-09 14:25:00,286.0,288.09,285.81,286.7,17006.0,284.9574,287.0398,284.7681,285.6548,17006.0
2025-04-09 14:30:00,286.75,287.51,283.79,284.39,15490.0,285.7047,286.4619,282.7554,283.3533,15490.0
2025-04-09 14:35:00,284.86,285.57,283.87,285.47,5444.0,283.8215,284.529,282.8352,284.4293,5444.0
2025-04-09 14:40:00,284.65,284.69,282.58,283.55,10656.0,283.6123,283.6522,281.5499,282.5163,10656.0
2025-04-09 14:45:00,283.5,285.72,283.21,285.72,9535.0,282.4665,284.6784,282.1776,284.6784,9535.0
2025-04-09 14:50:00,286.14,286.17,282.1,282.91,13027.0,285.0969,285.1268,281.0716,281.8787,13027.0
2025-04-09 14:55:00,283.34,284.8,282.15,283.1,19431.0,282.3071,283.7618,281.1214,282.068,19431.0
2025-04-09 15:00:00,284.11,286.45,283.38,286.44,5650.0,283.0743,285.4057,282.3469,285.3958,5650.0
2025-04-09 15:05:00,286.51,286.79,284.91,285.44,19421.0,285.4655,285.7445,283.8714,284.3994,19421.0
2025-04-09 15:10:00,285.63,287.33,285.35,287.26,19244.0,284.5887,286.2825,284.3098,286.2128,19244.0
2025-04-09 15:15:00,286.93,287.16,285.13,285.91,17402.0,285.884,286.1132,284.0906,284.8677,17402.0
2025-04-09 15:20:00,285.22,286.29,285.17,286.18,9006.0,284.1802,285.2463,284.1304,285.1367,9006.0
2025-04-09 15:25:00,286.35,287.18,284.99,285.72,22314.0,285.3061,286.1331,283.9511,284.6784,22314.0
2025-04-09 15:30:00,285.94,286.63,283.14,284.51,12098.0,284.8976,285.5851,282.1078,283.4728,12098.0
2025-04-09 15:35:00,284.05,284.7,282.6,283.77,24409.0,283.0145,283.6621,281.5698,282.7355,24409.0
2025-04-09 15:40:00,283.3,284.15,283.0,283.26,10270.0,282.2672,283.1141,281.9683,282.2274,10270.0
2025-04-09 15:45:00,283.31,284.69,283.25,283.76,17346.0,282.2772,283.6522,282.2174,282.7256,17346.0
2025-04-09 15:50:00,283.76,286.31,283.76,284.25,38825.0,282.7256,285.2663,282.7256,283.2138,38825.0
2025-04-09 15:55:00,284.61,285.71,283.73,285.41,90656.0,283.5725,284.6684,282.6957,284.3695,90656.0
2025-04-10 09:30:00,286.59,286.93,281.1,285.28,18248.0,285.5452,285.884,280.0752,284.24,18248.0
2025-04-10 09:35:00,285.28,285.28,281.1,281.46,3210.0,284.24,284.24,280.0752,280.4339,3210.0
2025-04-10 09:40:00,281.47,284.0,279.45,282.35,2759.0,280.4439,282.9647,278.4313,281.3207,2759.0
2025-04-10 09:45:00,282.35,284.24,281.23,283.86,5845.0,281.3207,283.2038,280.2048,282.8252,5845.0
2025-04-10 09:50:00,284.24,286.67,284.02,286.13,20171.0,283.2038,285.6249,282.9846,285.0869,20171.0
2025-04-10 09:55:00,286.13,288.97,286.0,288.1,12118.0,285.0869,287.9166,284.9574,287.0497,12118.0
2025-04-10 10:00:00,288.11,288.11,285.74,286.59,3270.0,287.0597,287.0597,284.6983,285.5452,3270.0
2025-04-10 10:05:00,286.59,288.12,285.9,287.67,4394.0,285.5452,287.0697,284.8578,286.6213,4394.0
2025-04-10 10:10:00,287.94,289.49,287.67,288.31,33581.0,286.8903,288.4347,286.6213,287.259,33581.0
2025-04-10 10:15:00,288.71,289.28,288.34,288.53,27933.0,287.6575,288.2254,287.2889,287.4782,27933.0
2025-04-10 10:20:00,288.48,289.0,287.14,287.98,10221.0,287.4283,287.9465,286.0932,286.9302,10221.0
2025-04-10 10:25:00,287.97,288.12,286.61,286.61,4938.0,286.9202,287.0697,285.5652,285.5652,4938.0
2025-04-10 10:30:00,286.45,288.33,286.33,288.32,8757.0,285.4057,287.2789,285.2862,287.2689,8757.0
2025-04-10 10:35:00,287.76,288.4,287.62,288.1,7590.0,286.711,287.3486,286.5715,287.0497,7590.0
2025-04-10 10:40:00,288.34,289.87,288.0,288.84,11035.0,287.2889,288.8133,286.9501,287.787,11035.0
2025-04-10 10:45:00,288.85,290.0,288.22,289.57,15818.0,287.797,288.9428,287.1693,288.5144,15818.0
2025-04-10 10:50:00,289.63,290.25,288.97,289.8,33498.0,288.5742,289.1919,287.9166,288.7435,33498.0
2025-04-10 10:55:00,290.03,290.55,288.36,288.64,11828.0,288.9727,289.4908,287.3088,287.5878,11828.0
2025-04-10 11:00:00,288.58,289.12,288.22,288.75,7249.0,287.528,288.066,287.1693,287.6974,7249.0
2025-04-10 11:05:00,288.59,289.32,287.77,288.22,8726.0,287.5379,288.2653,286.7209,287.1693,8726.0
2025-04-10 11:10:00,288.28,289.01,287.46,287.62,5240.0,287.2291,287.9564,286.4121,286.5715,5240.0
2025-04-10 11:15:00,287.62,289.18,287.62,289.18,3722.0,286.5715,288.1258,286.5715,288.1258,3722.0
2025-04-10 11:20:00,289.18,289.71,287.84,288.25,11820.0,288.1258,288.6539,286.7907,287.1992,11820.0
2025-04-10 11:25:00,288.22,290.31,288.22,289.46,5618.0,287.1693,289.2517,287.1693,288.4048,5618.0
2025-04-10 11:30:00,289.44,289.45,287.87,288.49,8273.0,288.3848,288.3948,286.8206,287.4383,8273.0
2025-04-10 11:35:00,288.42,289.87,288.42,288.97,5398.0,287.3686,288.8133,287.3686,287.9166,5398.0
2025-04-10 11:40:00,289.24,289.54,286.8,287.12,6305.0,288.1856,288.4845,285.7545,286.0733,6305.0
2025-04-10 11:45:00,286.94,287.18,286.84,287.16,900.0,285.894,286.1331,285.7943,286.1132,900.0
2025-04-10 11:50:00,287.1,287.1,286.13,286.33,7473.0,286.0534,286.0534,285.0869,285.2862,7473.0
2025-04-10 11:55:00,286.34,287.22,285.98,286.4,30568.0,285.2961,286.1729,284.9375,285.3559,30568.0
2025-04-10 12:00:00,286.18,286.4,284.65,284.97,20665.0,285.1367,285.3559,283.6123,283.9311,20665.0
2025-04-10 12:05:00,284.98,286.04,284.91,285.72,6367.0,283.9411,284.9972,283.8714,284.6784,6367.0
2025-04-10 12:10:00,285.42,285.77,284.5,284.72,15991.0,284.3795,284.7282,283.4629,283.6821,15991.0
2025-04-10 12:15:00,284.46,284.57,283.82,284.14,2233.0,283.423,283.5326,282.7853,283.1042,2233.0
2025-04-10 12:20:00,284.1,284.1,282.58,283.92,2864.0,283.0643,283.0643,281.5499,282.885,2864.0
2025-04-10 12:25:00,284.27,284.73,283.67,284.6,1290.0,283.2337,283.692,282.6359,283.5625,1290.0
2025-04-10 12:30:00,284.39,286.56,284.39,286.56,3355.0,283.3533,285.5153,283.3533,285.5153,3355.0
2025-04-10 12:35:00,286.01,287.59,286.01,287.59,3776.0,284.9674,286.5416,284.9674,286.5416,3776.0
2025-04-10 12:40:00,287.67,288.51,287.31,288.47,8900.0,286.6213,287.4582,286.2626,287.4184,8900.0
2025-04-10 12:45:00,288.47,288.53,286.46,288.53,7336.0,287.4184,287.4782,285.4157,287.4782,7336.0
2025-04-10 12:50:00,288.86,288.87,287.81,287.94,2780.0,287.807,287.8169,286.7608,286.8903,2780.0
2025-04-10 12:55:00,287.74,289.05,287.73,288.49,2800.0,286.691,287.9963,286.6811,287.4383,2800.0
2025-04-10 13:00:00,289.05,290.37,288.58,288.64,9891.0,287.9963,289.3115,287.528,287.5878,9891.0
2025-04-10 13:05:00,288.27,288.58,287.63,287.74,7511.0,287.2191,287.528,286.5814,286.691,7511.0
2025-04-10 13:10:00,287.83,287.9,286.47,287.39,8463.0,286.7807,286.8505,285.4257,286.3423,8463.0
2025-04-10 13:15:00,286.42,287.8,286.37,287.26,3481.0,285.3759,286.7508,285.326,286.2128,3481.0
2025-04-10 13:20:00,287.25,287.6,286.32,287.12,6172.0,286.2028,286.5516,285.2762,286.0733,6172.0
2025-04-10 13:25:00,287.59,288.48,287.59,287.98,6240.0,286.5416,287.4283,286.5416,286.9302,6240.0
2025-04-10 13:30:00,287.69,288.36,286.87,287.01,7185.0,286.6412,287.3088,285.8242,285.9637,7185.0
2025-04-10 13:35:00,286.88,288.46,286.7,287.54,5071.0,285.8342,287.4084,285.6548,286.4918,5071.0
2025-04-10 13:40:00,287.47,290.0,287.4,289.68,3020.0,286.422,288.9428,286.3523,288.624,3020.0
2025-04-10 13:45:00,290.0,290.87,289.99,290.44,9235.0,288.9428,289.8096,288.9328,289.3812,9235.0
2025-04-10 13:50:00,290.03,291.88,290.03,291.34,11974.0,288.9727,290.816,288.9727,290.2779,11974.0
2025-04-10 13:55:00,291.58,292.19,291.02,291.24,8326.0,290.517,291.1248,289.9591,290.1783,8326.0
2025-04-10 14:00:00,291.25,292.4,291.1,292.34,5377.0,290.1882,291.3341,290.0388,291.2743,5377.0
2025-04-10 14:05:00,292.3,292.38,290.81,290.81,7507.0,291.2344,291.3141,289.7499,289.7499,7507.0
2025-04-10 14:10:00,291.1,291.11,289.82,289.82,4923.0,290.0388,290.0488,288.7635,288.7635,4923.0
2025-04-10 14:15:00,290.01,291.27,290.01,290.07,4724.0,288.9528,290.2082,288.9528,289.0125,4724.0
2025-04-10 14:20:00,290.66,291.98,290.07,291.94,6820.0,289.6004,290.9156,289.0125,290.8757,6820.0
2025-04-10 14:25:00,291.88,293.14,291.66,292.99,8866.0,290.816,292.0714,290.5968,291.9219,8866.0
2025-04-10 14:30:00,292.56,293.88,291.5,292.46,29682.0,291.4935,292.8087,290.4373,291.3938,29682.0
2025-04-10 14:35:00,292.09,292.72,291.51,291.9,8496.0,291.0252,291.6529,290.4473,290.8359,8496.0
2025-04-10 14:40:00,292.13,293.15,292.07,293.0,7242.0,291.065,292.0813,291.0053,291.9319,7242.0
2025-04-10 14:45:00,292.96,292.96,290.69,291.39,4784.0,291.892,291.892,289.6303,290.3277,4784.0
2025-04-10 14:50:00,291.59,292.41,290.9,291.52,5970.0,290.527,291.344,289.8395,290.4573,5970.0
2025-04-10 14:55:00,290.87,292.11,290.87,291.74,5693.0,289.8096,291.0451,289.8096,290.6765,5693.0
2025-04-10 15:00:00,291.39,293.49,291.16,292.95,18829.0,290.3277,292.4201,290.0986,291.8821,18829.0
2025-04-10 15:05:00,292.95,293.19,290.6,290.7,9164.0,291.8821,292.1212,289.5406,289.6403,9164.0
2025-04-10 15:10:00,290.86,291.65,290.33,291.65,17312.0,289.7997,290.5868,289.2716,290.5868,17312.0
2025-04-10 15:15:00,291.36,291.88,290.82,290.94,10168.0,290.2978,290.816,289.7598,289.8794,10168.0
2025-04-10 15:20:00,290.79,291.73,289.34,289.96,15202.0,289.7299,290.6665,288.2852,288.903,15202.0
2025-04-10 15:25:00,289.96,290.51,289.27,289.56,12041.0,288.903,289.4509,288.2155,288.5044,12041.0
2025-04-10 15:30:00,289.56,290.96,289.4,289.64,19769.0,288.5044,289.8993,288.345,288.5841,19769.0
2025-04-10 15:35:00,289.47,290.57,289.4,290.11,42107.0,288.4147,289.5107,288.345,289.0524,42107.0
2025-04-10 15:40:00,290.1,290.84,288.92,290.08,49492.0,289.0424,289.7797,287.8667,289.0225,49492.0
2025-04-10 15:45:00,290.42,291.54,289.69,290.06,39159.0,289.3613,290.4772,288.6339,289.0026,39159.0
2025-04-10 15:50:00,290.39,291.06,289.49,290.27,81854.0,289.3314,289.9989,288.4347,289.2118,81854.0
2025-04-10 15:55:00,290.31,291.65,289.57,290.56,138571.0,289.2517,290.5868,288.5144,289.5008,138571.0
2025-04-11 09:30:00,289.99,291.4,288.32,289.12,14307.0,288.9328,290.3377,287.2689,288.066,14307.0
2025-04-11 09:35:00,290.66,291.14,284.9,287.56,7855.0,289.6004,290.0786,283.8614,286.5117,7855.0
2025-04-11 09:40:00,286.65,288.64,285.45,287.75,5462.0,285.605,287.5878,284.4094,286.701,5462.0
2025-04-11 09:45:00,288.23,289.89,287.21,288.61,4203.0,287.1793,288.8332,286.163,287.5579,4203.0
2025-04-11 09:50:00,289.12,289.44,287.63,288.79,4619.0,288.066,288.3848,286.5814,287.7372,4619.0
2025-04-11 09:55:00,288.78,291.2,288.17,290.28,12123.0,287.7273,290.1384,287.1195,289.2218,12123.0
2025-04-11 10:00:00,290.19,290.71,288.18,290.13,13231.0,289.1321,289.6502,287.1294,289.0723,13231.0
2025-04-11 10:05:00,289.31,290.47,288.58,289.3,11685.0,288.2553,289.4111,287.528,288.2454,11685.0
2025-04-11 10:10:00,289.76,289.76,288.4,289.23,9061.0,288.7037,288.7037,287.3486,288.1756,9061.0
2025-04-11 10:15:00,289.3,289.73,288.09,288.09,3128.0,288.2454,288.6738,287.0398,287.0398,3128.0
2025-04-11 10:20:00,288.21,288.75,286.74,287.65,5974.0,287.1593,287.6974,285.6947,286.6014,5974.0
2025-04-11 10:25:00,287.67,288.48,286.58,288.48,4457.0,286.6213,287.4283,285.5353,287.4283,4457.0
2025-04-11 10:30:00,288.41,289.91,287.17,289.06,3905.0,287.3586,288.8531,286.1231,288.0062,3905.0
2025-04-11 10:35:00,289.05,289.9,288.8,289.64,9584.0,287.9963,288.8432,287.7472,288.5841,9584.0
2025-04-11 10:40:00,289.63,290.0,288.28,289.22,22078.0,288.5742,288.9428,287.2291,288.1656,22078.0
2025-04-11 10:45:00,289.22,290.06,289.05,289.27,16621.0,288.1656,289.0026,287.9963,288.2155,16621.0
2025-04-11 10:50:00,289.27,289.29,287.89,288.74,17006.0,288.2155,288.2354,286.8405,287.6874,17006.0
2025-04-11 10:55:00,288.96,289.37,287.93,288.01,6385.0,287.9066,288.3151,286.8804,286.9601,6385.0
2025-04-11 11:00:00,288.42,289.47,287.72,288.02,18865.0,287.3686,288.4147,286.6711,286.97,18865.0
2025-04-11 11:05:00,287.59,287.59,286.97,287.5,6963.0,286.5416,286.5416,285.9239,286.4519,6963.0
2025-04-11 11:10:00,287.47,287.98,286.5,286.72,7537.0,286.422,286.9302,285.4556,285.6748,7537.0
2025-04-11 11:15:00,286.86,287.37,286.5,287.13,5621.0,285.8143,286.3224,285.4556,286.0833,5621.0
2025-04-11 11:20:00,287.13,287.93,286.76,287.16,14601.0,286.0833,286.8804,285.7146,286.1132,14601.0
2025-04-11 11:25:00,287.11,288.25,286.77,287.88,6059.0,286.0633,287.1992,285.7246,286.8305,6059.0
2025-04-11 11:30:00,287.88,288.73,287.6,288.34,6337.0,286.8305,287.6774,286.5516,287.2889,6337.0
2025-04-11 11:35:00,288.32,289.84,287.88,289.74,31413.0,287.2689,288.7834,286.8305,288.6838,31413.0
2025-04-11 11:40:00,289.47,290.15,289.02,289.89,7724.0,288.4147,289.0923,287.9664,288.8332,7724.0
2025-04-11 11:45:00,290.19,291.51,289.63,291.51,4224.0,289.1321,290.4473,288.5742,290.4473,4224.0
2025-04-11 11:50:00,291.54,292.24,290.76,291.57,11185.0,290.4772,291.1746,289.7,290.5071,11185.0
2025-04-11 11:55:00,291.19,291.63,290.97,291.39,21359.0,290.1285,290.5669,289.9093,290.3277,21359.0
2025-04-11 12:00:00,291.39,292.03,291.22,291.44,6642.0,290.3277,290.9654,290.1584,290.3776,6642.0
2025-04-11 12:05:00,291.44,291.95,290.64,290.86,7502.0,290.3776,290.8857,289.5805,289.7997,7502.0
2025-04-11 12:10:00,290.73,291.81,290.73,291.38,5837.0,289.6701,290.7462,289.6701,290.3178,5837.0
2025-04-11 12:15:00,291.56,292.25,291.07,291.85,4921.0,290.4971,291.1846,290.0089,290.7861,4921.0
2025-04-11 12:20:00,292.23,292.3,290.43,290.81,8686.0,291.1647,291.2344,289.3712,289.7499,8686.0
2025-04-11 12:25:00,290.84,291.05,290.49,290.49,1705.0,289.7797,289.989,289.431,289.431,1705.0
2025-04-11 12:30:00,290.71,292.24,290.65,291.73,3911.0,289.6502,291.1746,289.5904,290.6665,3911.0
2025-04-11 12:35:00,291.73,292.7,291.64,292.44,9133.0,290.6665,291.633,290.5768,291.3739,9133.0
2025-04-11 12:40:00,292.49,293.62,292.43,293.18,5280.0,291.4237,292.5496,291.3639,292.1112,5280.0
2025-04-11 12:45:00,293.36,293.88,292.76,293.88,3919.0,292.2906,292.8087,291.6927,292.8087,3919.0
2025-04-11 12:50:00,293.88,293.88,292.6,292.98,6268.0,292.8087,292.8087,291.5333,291.9119,6268.0
2025-04-11 12:55:00,293.36,293.36,292.67,292.81,2985.0,292.2906,292.2906,291.6031,291.7426,2985.0
2025-04-11 13:00:00,293.12,294.14,292.85,293.38,8452.0,292.0514,293.0677,291.7824,292.3105,8452.0
2025-04-11 13:05:00,293.25,293.28,291.82,292.11,3902.0,292.181,292.2108,290.7562,291.0451,3902.0
2025-04-11 13:10:00,292.11,292.67,291.38,291.46,7584.0,291.0451,291.6031,290.3178,290.3975,7584.0
2025-04-11 13:15:00,291.47,291.78,290.79,290.99,5114.0,290.4074,290.7163,289.7299,289.9292,5114.0
2025-04-11 13:20:00,290.92,291.87,290.9,291.5,4708.0,289.8595,290.806,289.8395,290.4373,4708.0
2025-04-11 13:25:00,291.4,291.4,290.59,290.7,7376.0,290.3377,290.3377,289.5307,289.6403,7376.0
2025-04-11 13:30:00,290.98,291.3,290.51,290.96,7929.0,289.9192,290.2381,289.4509,289.8993,7929.0
2025-04-11 13:35:00,290.84,292.93,290.84,292.77,9247.0,289.7797,291.8621,289.7797,291.7027,9247.0
2025-04-11 13:40:00,293.0,294.04,292.57,293.97,15900.0,291.9319,292.9681,291.5034,292.8983,15900.0
2025-04-11 13:45:00,294.25,294.52,293.41,294.12,10452.0,293.1773,293.4463,292.3404,293.0478,10452.0
2025-04-11 13:50:00,294.12,296.0,294.12,295.58,7989.0,293.0478,294.9209,293.0478,294.5025,7989.0
2025-04-11 13:55:00,295.26,295.51,294.74,295.1,3733.0,294.1836,294.4327,293.6655,294.0242,3733.0
2025-04-11 14:00:00,295.1,295.41,294.19,295.39,6414.0,294.0242,294.3331,293.1175,294.3132,6414.0
2025-04-11 14:05:00,294.9,295.56,294.78,295.2,3432.0,293.8249,294.4825,293.7054,294.1238,3432.0
2025-04-11 14:10:00,295.2,295.22,294.64,294.65,3861.0,294.1238,294.1438,293.5659,293.5759,3861.0
2025-04-11 14:15:00,294.75,294.9,294.26,294.45,3283.0,293.6755,293.8249,293.1873,293.3766,3283.0
2025-04-11 14:20:00,294.44,294.83,293.98,294.77,6543.0,293.3666,293.7552,292.9083,293.6954,6543.0
2025-04-11 14:25:00,294.71,295.6,294.27,295.6,5552.0,293.6356,294.5224,293.1972,294.5224,5552.0
2025-04-11 14:30:00,295.6,295.6,294.64,294.81,3134.0,294.5224,294.5224,293.5659,293.7353,3134.0
2025-04-11 14:35:00,294.49,294.69,294.14,294.66,3182.0,293.4164,293.6157,293.0677,293.5858,3182.0
2025-04-11 14:40:00,294.96,295.99,294.25,295.04,11854.0,293.8847,294.911,293.1773,293.9644,11854.0
2025-04-11 14:45:00,294.79,295.26,294.7,295.2,4571.0,293.7153,294.1836,293.6257,294.1238,4571.0
2025-04-11 14:50:00,295.48,295.48,293.87,294.93,4316.0,294.4028,294.4028,292.7987,293.8548,4316.0
2025-04-11 14:55:00,294.69,295.0,293.59,293.76,3640.0,293.6157,293.9246,292.5197,292.6891,3640.0
2025-04-11 15:00:00,293.56,294.89,293.56,294.54,2893.0,292.4898,293.815,292.4898,293.4663,2893.0
2025-04-11 15:05:00,294.91,295.45,294.1,295.41,6976.0,293.8349,294.3729,293.0279,294.3331,6976.0
2025-04-11 15:10:00,295.43,295.72,294.89,294.89,5438.0,294.353,294.642,293.815,293.815,5438.0
2025-04-11 15:15:00,294.98,295.48,294.68,295.48,4178.0,293.9047,294.4028,293.6057,294.4028,4178.0
2025-04-11 15:20:00,295.35,296.26,295.1,295.71,6143.0,294.2733,295.18,294.0242,294.632,6143.0
2025-04-11 15:25:00,295.77,295.87,295.33,295.37,6910.0,294.6918,294.7914,294.2534,294.2932,6910.0
2025-04-11 15:30:00,295.22,295.44,294.29,294.41,13529.0,294.1438,294.363,293.2172,293.3367,13529.0
2025-04-11 15:35:00,294.42,294.42,293.28,294.04,6930.0,293.3467,293.3467,292.2108,292.9681,6930.0
2025-04-11 15:40:00,294.19,295.07,293.9,294.51,13941.0,293.1175,293.9943,292.8286,293.4364,13941.0
2025-04-11 15:45:00,294.73,294.93,293.91,294.33,13352.0,293.6556,293.8548,292.8386,293.257,13352.0
2025-04-11 15:50:00,294.31,295.33,293.86,294.55,37122.0,293.2371,294.2534,292.7887,293.4762,37122.0
2025-04-11 15:55:00,294.55,295.93,294.0,294.66,94256.0,293.4762,294.8512,292.9282,293.5858,94256.0
2025-04-14 09:30:00,296.0,298.0,290.43,291.75,44088.0,294.9209,296.9136,289.3712,290.6864,44088.0
2025-04-14 09:35:00,290.29,292.75,288.0,290.0,22554.0,289.2317,291.6828,286.9501,288.9428,22554.0
2025-04-14 09:40:00,289.0,292.68,289.0,290.25,8346.0,287.9465,291.613,287.9465,289.1919,8346.0
2025-04-14 09:45:00,290.87,292.03,289.58,290.25,10101.0,289.8096,290.9654,288.5243,289.1919,10101.0
2025-04-14 09:50:00,290.25,291.12,289.53,290.67,2202.0,289.1919,290.0587,288.4745,289.6104,2202.0
2025-04-14 09:55:00,290.11,290.12,288.11,290.06,8801.0,289.0524,289.0624,287.0597,289.0026,8801.0
2025-04-14 10:00:00,290.06,290.58,289.59,289.67,3832.0,289.0026,289.5207,288.5343,288.614,3832.0
2025-04-14 10:05:00,289.67,290.46,288.53,289.0,11509.0,288.614,289.4011,287.4782,287.9465,11509.0
2025-04-14 10:10:00,289.12,289.4,285.49,287.19,27254.0,288.066,288.345,284.4492,286.143,27254.0
2025-04-14 10:15:00,287.28,287.31,285.54,285.54,4891.0,286.2327,286.2626,284.4991,284.4991,4891.0
2025-04-14 10:20:00,285.28,286.81,284.0,284.04,25160.0,284.24,285.7644,282.9647,283.0045,25160.0
2025-04-14 10:25:00,284.94,287.0,284.81,286.99,20225.0,283.9013,285.9537,283.7717,285.9438,20225.0
2025-04-14 10:30:00,286.99,287.59,285.23,285.65,9814.0,285.9438,286.5416,284.1902,284.6087,9814.0
2025-04-14 10:35:00,285.23,285.8,284.39,284.69,9603.0,284.1902,284.7581,283.3533,283.6522,9603.0
2025-04-14 10:40:00,284.69,285.33,283.38,285.06,6754.0,283.6522,284.2898,282.3469,284.0208,6754.0
2025-04-14 10:45:00,285.32,286.97,285.01,286.02,22801.0,284.2799,285.9239,283.971,284.9773,22801.0
2025-04-14 10:50:00,285.42,287.05,285.41,286.21,8982.0,284.3795,286.0036,284.3695,285.1666,8982.0
2025-04-14 10:55:00,286.5,286.5,285.1,286.43,5634.0,285.4556,285.4556,284.0607,285.3858,5634.0
2025-04-14 11:00:00,286.26,287.0,286.25,286.87,8340.0,285.2164,285.9537,285.2065,285.8242,8340.0
2025-04-14 11:05:00,286.78,287.2,286.35,286.66,14420.0,285.7345,286.153,285.3061,285.615,14420.0
2025-04-14 11:10:00,286.66,287.04,285.82,286.1,6062.0,285.615,285.9936,284.778,285.057,6062.0
2025-04-14 11:15:00,286.51,286.51,285.41,285.41,5038.0,285.4655,285.4655,284.3695,284.3695,5038.0
2025-04-14 11:20:00,285.84,285.84,285.32,285.75,7493.0,284.798,284.798,284.2799,284.7083,7493.0
2025-04-14 11:25:00,285.67,286.07,285.32,285.84,4340.0,284.6286,285.0271,284.2799,284.798,4340.0
2025-04-14 11:30:00,285.83,286.07,285.48,285.63,5933.0,284.788,285.0271,284.4393,284.5887,5933.0
2025-04-14 11:35:00,285.85,286.11,285.14,285.14,2550.0,284.8079,285.067,284.1005,284.1005,2550.0
2025-04-14 11:40:00,285.01,285.56,284.9,285.31,11758.0,283.971,284.519,283.8614,284.2699,11758.0
2025-04-14 11:45:00,285.32,285.32,283.6,283.98,8778.0,284.2799,284.2799,282.5661,282.9448,8778.0
2025-04-14 11:50:00,283.7,283.98,283.37,283.67,13078.0,282.6658,282.9448,282.337,282.6359,13078.0
2025-04-14 11:55:00,283.67,284.39,283.66,284.1,7440.0,282.6359,283.3533,282.6259,283.0643,7440.0
2025-04-14 12:00:00,283.75,283.95,282.71,283.45,13750.0,282.7156,282.9149,281.6794,282.4167,13750.0
2025-04-14 12:05:00,283.41,284.02,283.34,283.72,7353.0,282.3768,282.9846,282.3071,282.6857,7353.0
2025-04-14 12:10:00,283.38,283.64,281.89,283.58,9877.0,282.3469,282.606,280.8624,282.5462,9877.0
2025-04-14 12:15:00,283.26,284.12,283.25,283.62,5922.0,282.2274,283.0842,282.2174,282.5861,5922.0
2025-04-14 12:20:00,283.63,284.28,283.35,283.6,7743.0,282.596,283.2437,282.317,282.5661,7743.0
2025-04-14 12:25:00,283.79,284.05,282.66,283.04,8441.0,282.7554,283.0145,281.6296,282.0082,8441.0
2025-04-14 12:30:00,283.09,283.87,283.08,283.75,4800.0,282.058,282.8352,282.048,282.7156,4800.0
2025-04-14 12:35:00,283.92,284.09,283.9,284.09,2720.0,282.885,283.0543,282.865,283.0543,2720.0
2025-04-14 12:40:00,284.06,284.16,283.47,283.81,4655.0,283.0245,283.1241,282.4366,282.7754,4655.0
2025-04-14 12:45:00,283.81,284.16,283.73,283.94,2243.0,282.7754,283.1241,282.6957,282.9049,2243.0
2025-04-14 12:50:00,283.94,284.18,282.78,283.65,9594.0,282.9049,283.144,281.7491,282.616,9594.0
2025-04-14 12:55:00,283.26,283.32,282.28,282.68,5988.0,282.2274,282.2872,281.2509,281.6495,5988.0
2025-04-14 13:00:00,282.73,284.01,282.02,282.02,13784.0,281.6993,282.9746,280.9919,280.9919,13784.0
2025-04-14 13:05:00,282.43,282.71,282.14,282.6,5230.0,281.4004,281.6794,281.1115,281.5698,5230.0
2025-04-14 13:10:00,282.83,283.39,282.43,282.69,4218.0,281.7989,282.3569,281.4004,281.6595,4218.0
2025-04-14 13:15:00,282.87,282.87,282.0,282.19,6156.0,281.8388,281.8388,280.972,281.1613,6156.0
2025-04-14 13:20:00,282.19,282.71,282.12,282.57,3900.0,281.1613,281.6794,281.0915,281.5399,3900.0
2025-04-14 13:25:00,282.31,282.97,282.16,282.68,3673.0,281.2808,281.9384,281.1314,281.6495,3673.0
2025-04-14 13:30:00,282.9,283.3,282.38,282.41,8562.0,281.8687,282.2672,281.3506,281.3805,8562.0
2025-04-14 13:35:00,282.58,283.03,282.54,282.59,2209.0,281.5499,281.9982,281.51,281.5598,2209.0
2025-04-14 13:40:00,282.61,283.03,282.23,282.8,2292.0,281.5797,281.9982,281.2011,281.7691,2292.0
2025-04-14 13:45:00,282.8,283.55,282.62,282.97,7670.0,281.7691,282.5163,281.5897,281.9384,7670.0
2025-04-14 13:50:00,283.0,283.54,282.81,283.54,5414.0,281.9683,282.5064,281.779,282.5064,5414.0
2025-04-14 13:55:00,283.38,283.4,282.93,283.17,2484.0,282.3469,282.3669,281.8986,282.1377,2484.0
2025-04-14 14:00:00,283.35,283.35,282.83,282.83,3500.0,282.317,282.317,281.7989,281.7989,3500.0
2025-04-14 14:05:00,282.94,283.21,282.71,282.9,4693.0,281.9085,282.1776,281.6794,281.8687,4693.0
2025-04-14 14:10:00,282.81,283.34,281.86,283.16,12659.0,281.779,282.3071,280.8325,282.1277,12659.0
2025-04-14 14:15:00,282.87,283.8,282.87,283.24,9561.0,281.8388,282.7654,281.8388,282.2074,9561.0
2025-04-14 14:20:00,283.24,284.79,283.23,284.63,10157.0,282.2074,283.7518,282.1975,283.5924,10157.0
2025-04-14 14:25:00,284.33,284.91,283.98,284.07,3055.0,283.2935,283.8714,282.9448,283.0344,3055.0
2025-04-14 14:30:00,284.23,285.38,284.13,285.04,6849.0,283.1938,284.3396,283.0942,284.0009,6849.0
2025-04-14 14:35:00,285.05,285.87,285.0,285.45,7896.0,284.0108,284.8279,283.961,284.4094,7896.0
2025-04-14 14:40:00,285.47,285.83,285.04,285.62,5384.0,284.4293,284.788,284.0009,284.5788,5384.0
2025-04-14 14:45:00,285.62,285.75,285.19,285.53,6210.0,284.5788,284.7083,284.1503,284.4891,6210.0
2025-04-14 14:50:00,285.37,285.53,284.87,285.03,6748.0,284.3297,284.4891,283.8315,283.9909,6748.0
2025-04-14 14:55:00,285.25,285.7,284.92,285.61,7816.0,284.2101,284.6585,283.8813,284.5688,7816.0
2025-04-14 15:00:00,285.32,286.42,285.31,285.83,9698.0,284.2799,285.3759,284.2699,284.788,9698.0
2025-04-14 15:05:00,285.51,285.63,284.84,284.91,5279.0,284.4692,284.5887,283.8016,283.8714,5279.0
2025-04-14 15:10:00,284.89,285.07,284.77,284.93,6704.0,283.8514,284.0308,283.7319,283.8913,6704.0
2025-04-14 15:15:00,284.68,285.23,284.58,284.94,8831.0,283.6422,284.1902,283.5426,283.9013,8831.0
2025-04-14 15:20:00,285.16,286.41,285.03,286.23,8359.0,284.1204,285.3659,283.9909,285.1865,8359.0
2025-04-14 15:25:00,285.96,286.94,285.96,286.61,11511.0,284.9175,285.894,284.9175,285.5652,11511.0
2025-04-14 15:30:00,286.71,287.54,286.45,287.18,17093.0,285.6648,286.4918,285.4057,286.1331,17093.0
2025-04-14 15:35:00,287.22,287.22,286.34,286.48,15949.0,286.1729,286.1729,285.2961,285.4356,15949.0
2025-04-14 15:40:00,286.58,287.37,286.52,286.94,13943.0,285.5353,286.3224,285.4755,285.894,13943.0
2025-04-14 15:45:00,287.0,287.37,285.86,286.06,26886.0,285.9537,286.3224,284.8179,285.0172,26886.0
2025-04-14 15:50:00,285.99,286.0,284.68,284.68,19615.0,284.9474,284.9574,283.6422,283.6422,19615.0
2025-04-14 15:55:00,284.56,285.05,282.99,284.73,102675.0,283.5226,284.0108,281.9584,283.692,102675.0
2025-04-15 09:30:00,286.64,287.4,282.14,283.52,8677.0,285.5951,286.3523,281.1115,282.4864,8677.0
2025-04-15 09:35:00,283.52,284.0,283.52,283.82,600.0,282.4864,282.9647,282.4864,282.7853,600.0
2025-04-15 09:40:00,284.0,284.9,283.17,283.18,2300.0,282.9647,283.8614,282.1377,282.1477,2300.0
2025-04-15 09:45:00,283.0,283.92,283.0,283.21,1086.0,281.9683,282.885,281.9683,282.1776,1086.0
2025-04-15 09:50:00,283.21,283.21,280.31,281.56,4256.0,282.1776,282.1776,279.2881,280.5336,4256.0
2025-04-15 09:55:00,281.56,282.41,280.51,282.41,3813.0,280.5336,281.3805,279.4874,281.3805,3813.0
2025-04-15 10:00:00,281.0,282.41,281.0,282.21,3329.0,279.9756,281.3805,279.9756,281.1812,3329.0
2025-04-15 10:05:00,282.06,282.55,281.76,282.55,3925.0,281.0318,281.52,280.7328,281.52,3925.0
2025-04-15 10:10:00,282.29,282.94,281.93,282.38,9732.0,281.2609,281.9085,280.9022,281.3506,9732.0
2025-04-15 10:15:00,282.37,284.8,282.37,284.57,19188.0,281.3406,283.7618,281.3406,283.5326,19188.0
2025-04-15 10:20:00,284.31,284.38,283.76,283.76,9644.0,283.2735,283.3433,282.7256,282.7256,9644.0
2025-04-15 10:25:00,284.06,284.4,283.8,283.86,6488.0,283.0245,283.3632,282.7654,282.8252,6488.0
2025-04-15 10:30:00,283.95,285.17,283.91,284.99,3759.0,282.9149,284.1304,282.875,283.9511,3759.0
2025-04-15 10:35:00,284.99,285.0,284.35,284.84,2000.0,283.9511,283.961,283.3134,283.8016,2000.0
2025-04-15 10:40:00,284.84,285.39,284.17,285.0,7956.0,283.8016,284.3496,283.1341,283.961,7956.0
2025-04-15 10:45:00,285.1,285.1,284.15,284.43,5026.0,284.0607,284.0607,283.1141,283.3931,5026.0
2025-04-15 10:50:00,284.38,284.59,284.37,284.38,3051.0,283.3433,283.5525,283.3333,283.3433,3051.0
2025-04-15 10:55:00,284.75,285.3,284.26,284.29,8737.0,283.7119,284.2599,283.2237,283.2536,8737.0
2025-04-15 11:00:00,284.7,285.14,284.7,284.94,977.0,283.6621,284.1005,283.6621,283.9013,977.0
2025-04-15 11:05:00,284.88,284.88,283.41,283.41,3717.0,283.8415,283.8415,282.3768,282.3768,3717.0
2025-04-15 11:10:00,283.61,283.78,283.14,283.16,3500.0,282.5761,282.7455,282.1078,282.1277,3500.0
2025-04-15 11:15:00,283.51,284.0,283.16,283.16,5365.0,282.4765,282.9647,282.1277,282.1277,5365.0
2025-04-15 11:20:00,283.16,283.29,283.06,283.29,3000.0,282.1277,282.2573,282.0281,282.2573,3000.0
2025-04-15 11:25:00,283.23,283.41,282.85,282.99,3210.0,282.1975,282.3768,281.8189,281.9584,3210.0
2025-04-15 11:30:00,283.13,284.05,283.13,283.84,1725.0,282.0978,283.0145,282.0978,282.8053,1725.0
2025-04-15 11:35:00,283.93,284.19,283.61,283.75,3476.0,282.8949,283.154,282.5761,282.7156,3476.0
2025-04-15 11:40:00,283.65,284.04,283.65,283.92,2097.0,282.616,283.0045,282.616,282.885,2097.0
2025-04-15 11:45:00,284.03,284.03,283.53,283.71,3253.0,282.9946,282.9946,282.4964,282.6757,3253.0
2025-04-15 11:50:00,283.71,284.17,283.71,284.17,1143.0,282.6757,283.1341,282.6757,283.1341,1143.0
2025-04-15 11:55:00,284.15,284.75,283.8,284.5,3466.0,283.1141,283.7119,282.7654,283.4629,3466.0
2025-04-15 12:00:00,284.38,285.2,284.07,285.0,5968.0,283.3433,284.1603,283.0344,283.961,5968.0
2025-04-15 12:05:00,285.01,285.11,284.49,284.6,9447.0,283.971,284.0706,283.4529,283.5625,9447.0
2025-04-15 12:10:00,284.78,284.78,284.33,284.66,10707.0,283.7418,283.7418,283.2935,283.6223,10707.0
2025-04-15 12:15:00,284.88,286.2,284.66,285.61,38953.0,283.8415,285.1567,283.6223,284.5688,38953.0
2025-04-15 12:20:00,285.65,286.27,285.39,286.04,8412.0,284.6087,285.2264,284.3496,284.9972,8412.0
2025-04-15 12:25:00,286.04,286.57,285.91,285.91,4912.0,284.9972,285.5253,284.8677,284.8677,4912.0
2025-04-15 12:30:00,285.88,286.04,285.27,285.45,4080.0,284.8378,284.9972,284.23,284.4094,4080.0
2025-04-15 12:35:00,285.47,285.47,284.87,285.01,1700.0,284.4293,284.4293,283.8315,283.971,1700.0
2025-04-15 12:40:00,284.98,285.02,284.64,285.02,2425.0,283.9411,283.981,283.6023,283.981,2425.0
2025-04-15 12:45:00,284.66,285.16,284.65,284.91,6667.0,283.6223,284.1204,283.6123,283.8714,6667.0
2025-04-15 12:50:00,285.01,285.02,284.54,284.68,2400.0,283.971,283.981,283.5027,283.6422,2400.0
2025-04-15 12:55:00,284.57,285.07,284.47,285.03,3883.0,283.5326,284.0308,283.433,283.9909,3883.0
2025-04-15 13:00:00,284.9,285.12,284.88,284.88,1519.0,283.8614,284.0806,283.8415,283.8415,1519.0
2025-04-15 13:05:00,285.15,285.62,285.12,285.62,3373.0,284.1105,284.5788,284.0806,284.5788,3373.0
2025-04-15 13:10:00,285.37,285.37,284.94,285.23,5865.0,284.3297,284.3297,283.9013,284.1902,5865.0
2025-04-15 13:15:00,285.24,285.49,284.78,285.49,5356.0,284.2002,284.4492,283.7418,284.4492,5356.0
2025-04-15 13:20:00,285.63,285.74,285.61,285.62,855.0,284.5887,284.6983,284.5688,284.5788,855.0
2025-04-15 13:25:00,285.56,286.57,285.5,286.23,7042.0,284.519,285.5253,284.4592,285.1865,7042.0
2025-04-15 13:30:00,286.15,286.37,285.87,286.31,1771.0,285.1068,285.326,284.8279,285.2663,1771.0
2025-04-15 13:35:00,286.3,286.44,286.05,286.43,960.0,285.2563,285.3958,285.0072,285.3858,960.0
2025-04-15 13:40:00,286.43,286.67,286.34,286.53,3573.0,285.3858,285.6249,285.2961,285.4855,3573.0
2025-04-15 13:45:00,286.34,286.62,286.21,286.43,1600.0,285.2961,285.5751,285.1666,285.3858,1600.0
2025-04-15 13:50:00,286.45,286.66,286.16,286.53,8924.0,285.4057,285.615,285.1168,285.4855,8924.0
2025-04-15 13:55:00,286.64,287.45,286.61,287.41,3485.0,285.5951,286.4021,285.5652,286.3622,3485.0
2025-04-15 14:00:00,287.76,287.76,286.72,286.75,4544.0,286.711,286.711,285.6748,285.7047,4544.0
2025-04-15 14:05:00,286.75,287.33,286.48,287.16,5947.0,285.7047,286.2825,285.4356,286.1132,5947.0
2025-04-15 14:10:00,286.9,287.01,286.47,286.71,6944.0,285.8541,285.9637,285.4257,285.6648,6944.0
2025-04-15 14:15:00,286.6,286.71,285.96,286.09,6862.0,285.5552,285.6648,284.9175,285.0471,6862.0
2025-04-15 14:20:00,286.06,286.73,286.0,286.73,3744.0,285.0172,285.6847,284.9574,285.6847,3744.0
2025-04-15 14:25:00,286.73,287.0,286.68,287.0,2463.0,285.6847,285.9537,285.6349,285.9537,2463.0
2025-04-15 14:30:00,287.19,287.73,286.9,287.51,2212.0,286.143,286.6811,285.8541,286.4619,2212.0
2025-04-15 14:35:00,287.62,287.79,287.22,287.36,3925.0,286.5715,286.7409,286.1729,286.3124,3925.0
2025-04-15 14:40:00,287.32,288.0,287.18,287.97,2062.0,286.2726,286.9501,286.1331,286.9202,2062.0
2025-04-15 14:45:00,287.99,288.34,287.76,288.07,1806.0,286.9401,287.2889,286.711,287.0198,1806.0
2025-04-15 14:50:00,288.07,288.42,287.62,288.04,6206.0,287.0198,287.3686,286.5715,286.9899,6206.0
2025-04-15 14:55:00,288.04,288.19,287.55,287.87,5300.0,286.9899,287.1394,286.5017,286.8206,5300.0
2025-04-15 15:00:00,287.87,287.97,287.55,287.75,4521.0,286.8206,286.9202,286.5017,286.701,4521.0
2025-04-15 15:05:00,287.75,287.97,286.94,287.04,6635.0,286.701,286.9202,285.894,285.9936,6635.0
2025-04-15 15:10:00,287.12,287.24,286.83,287.01,1800.0,286.0733,286.1929,285.7844,285.9637,1800.0
2025-04-15 15:15:00,287.01,287.21,286.63,286.85,4911.0,285.9637,286.163,285.5851,285.8043,4911.0
2025-04-15 15:20:00,286.73,286.94,286.31,286.4,10806.0,285.6847,285.894,285.2663,285.3559,10806.0
2025-04-15 15:25:00,286.34,287.05,285.98,287.04,3626.0,285.2961,286.0036,284.9375,285.9936,3626.0
2025-04-15 15:30:00,287.04,288.2,286.34,288.2,10554.0,285.9936,287.1494,285.2961,287.1494,10554.0
2025-04-15 15:35:00,287.91,288.66,286.82,287.18,26234.0,286.8604,287.6077,285.7744,286.1331,26234.0
2025-04-15 15:40:00,287.18,287.28,286.87,287.23,6080.0,286.1331,286.2327,285.8242,286.1829,6080.0
2025-04-15 15:45:00,287.28,287.53,286.73,287.52,7770.0,286.2327,286.4818,285.6847,286.4718,7770.0
2025-04-15 15:50:00,287.53,287.93,286.94,287.13,19879.0,286.4818,286.8804,285.894,286.0833,19879.0
2025-04-15 15:55:00,287.03,287.22,286.49,286.74,93503.0,285.9836,286.1729,285.4456,285.6947,93503.0
2025-04-16 09:30:00,286.16,289.8,284.91,288.17,9242.0,285.1168,288.7435,283.8714,287.1195,9242.0
2025-04-16 09:35:00,288.41,289.14,286.02,286.91,10982.0,287.3586,288.0859,284.9773,285.8641,10982.0
2025-04-16 09:40:00,286.86,287.77,284.8,287.76,1701.0,285.8143,286.7209,283.7618,286.711,1701.0
2025-04-16 09:45:00,286.92,287.48,286.49,286.98,2663.0,285.874,286.432,285.4456,285.9338,2663.0
2025-04-16 09:50:00,287.26,289.25,286.84,288.64,5366.0,286.2128,288.1955,285.7943,287.5878,5366.0
2025-04-16 09:55:00,289.1,290.05,288.05,289.64,16065.0,288.0461,288.9926,286.9999,288.5841,16065.0
2025-04-16 10:00:00,289.64,290.99,288.95,290.84,11196.0,288.5841,289.9292,287.8966,289.7797,11196.0
2025-04-16 10:05:00,290.97,291.29,290.14,290.82,6621.0,289.9093,290.2281,289.0823,289.7598,6621.0
2025-04-16 10:10:00,290.12,291.33,290.09,290.67,3609.0,289.0624,290.268,289.0325,289.6104,3609.0
2025-04-16 10:15:00,291.0,291.05,290.17,290.61,6393.0,289.9392,289.989,289.1122,289.5506,6393.0
2025-04-16 10:20:00,290.27,290.72,289.2,289.49,3549.0,289.2118,289.6602,288.1457,288.4347,3549.0
2025-04-16 10:25:00,289.49,290.36,288.84,290.36,4306.0,288.4347,289.3015,287.787,289.3015,4306.0
2025-04-16 10:30:00,290.58,290.58,289.45,290.0,5771.0,289.5207,289.5207,288.3948,288.9428,5771.0
2025-04-16 10:35:00,290.0,290.55,290.0,290.55,294.0,288.9428,289.4908,288.9428,289.4908,294.0
2025-04-16 10:40:00,290.19,290.2,289.82,290.16,2073.0,289.1321,289.1421,288.7635,289.1022,2073.0
2025-04-16 10:45:00,290.04,290.07,290.0,290.07,300.0,288.9827,289.0125,288.9428,289.0125,300.0
2025-04-16 10:50:00,290.41,290.52,290.02,290.12,2023.0,289.3513,289.4609,288.9627,289.0624,2023.0
2025-04-16 10:55:00,289.94,291.2,289.94,290.74,6224.0,288.883,290.1384,288.883,289.6801,6224.0
2025-04-16 11:00:00,290.46,290.46,290.31,290.36,1020.0,289.4011,289.4011,289.2517,289.3015,1020.0
2025-04-16 11:05:00,290.34,290.44,290.33,290.43,491.0,289.2816,289.3812,289.2716,289.3712,491.0
2025-04-16 11:10:00,290.76,290.76,290.25,290.25,300.0,289.7,289.7,289.1919,289.1919,300.0
2025-04-16 11:15:00,290.18,290.49,289.94,289.97,1609.0,289.1221,289.431,288.883,288.9129,1609.0
2025-04-16 11:20:00,289.97,289.99,289.96,289.99,400.0,288.9129,288.9328,288.903,288.9328,400.0
2025-04-16 11:25:00,290.38,291.11,289.9,291.11,8608.0,289.3214,290.0488,288.8432,290.0488,8608.0
2025-04-16 11:30:00,290.88,290.88,290.43,290.77,1180.0,289.8196,289.8196,289.3712,289.71,1180.0
2025-04-16 11:35:00,290.4,290.4,290.15,290.15,600.0,289.3413,289.3413,289.0923,289.0923,600.0
2025-04-16 11:40:00,290.26,290.51,289.77,289.88,1875.0,289.2019,289.4509,288.7136,288.8232,1875.0
2025-04-16 11:45:00,290.23,290.23,289.73,290.02,901.0,289.172,289.172,288.6738,288.9627,901.0
2025-04-16 11:50:00,289.72,289.72,288.92,289.41,3447.0,288.6638,288.6638,287.8667,288.355,3447.0
2025-04-16 11:55:00,288.84,289.22,288.71,288.97,1700.0,287.787,288.1656,287.6575,287.9166,1700.0
2025-04-16 12:00:00,288.98,288.98,288.51,288.51,800.0,287.9265,287.9265,287.4582,287.4582,800.0
2025-04-16 12:05:00,288.62,288.62,287.71,287.84,3920.0,287.5678,287.5678,286.6612,286.7907,3920.0
2025-04-16 12:10:00,288.11,288.28,287.96,288.23,2498.0,287.0597,287.2291,286.9102,287.1793,2498.0
2025-04-16 12:15:00,288.23,288.23,287.72,287.89,5015.0,287.1793,287.1793,286.6711,286.8405,5015.0
2025-04-16 12:20:00,287.72,287.85,287.51,287.8,1727.0,286.6711,286.8006,286.4619,286.7508,1727.0
2025-04-16 12:25:00,287.8,288.11,287.61,287.85,2667.0,286.7508,287.0597,286.5615,286.8006,2667.0
2025-04-16 12:30:00,287.87,288.44,287.86,288.26,6466.0,286.8206,287.3885,286.8106,287.2091,6466.0
2025-04-16 12:35:00,288.26,288.27,287.7,287.9,6484.0,287.2091,287.2191,286.6512,286.8505,6484.0
2025-04-16 12:40:00,287.9,288.8,287.89,288.46,8284.0,286.8505,287.7472,286.8405,287.4084,8284.0
2025-04-16 12:45:00,288.63,288.69,288.38,288.38,3786.0,287.5778,287.6376,287.3287,287.3287,3786.0
2025-04-16 12:50:00,288.29,288.29,287.93,288.1,900.0,287.239,287.239,286.8804,287.0497,900.0
2025-04-16 12:55:00,288.11,288.29,288.02,288.02,4606.0,287.0597,287.239,286.97,286.97,4606.0
2025-04-16 13:00:00,287.92,287.96,287.52,287.54,1925.0,286.8704,286.9102,286.4718,286.4918,1925.0
2025-04-16 13:05:00,287.64,287.77,287.48,287.54,2750.0,286.5914,286.7209,286.432,286.4918,2750.0
2025-04-16 13:10:00,287.74,288.05,287.62,288.05,8972.0,286.691,286.9999,286.5715,286.9999,8972.0
2025-04-16 13:15:00,287.98,288.05,287.64,287.86,700.0,286.9302,286.9999,286.5914,286.8106,700.0
2025-04-16 13:20:00,287.98,288.16,287.33,287.47,5653.0,286.9302,287.1095,286.2825,286.422,5653.0
2025-04-16 13:25:00,287.42,287.46,287.42,287.44,2138.0,286.3722,286.4121,286.3722,286.3921,2138.0
2025-04-16 13:30:00,287.46,287.46,285.88,285.88,5297.0,286.4121,286.4121,284.8378,284.8378,5297.0
2025-04-16 13:35:00,285.86,286.42,285.86,286.07,1900.0,284.8179,285.3759,284.8179,285.0271,1900.0
2025-04-16 13:40:00,285.73,285.87,285.4,285.4,1928.0,284.6884,284.8279,284.3596,284.3596,1928.0
2025-04-16 13:45:00,285.45,285.45,284.15,284.15,3359.0,284.4094,284.4094,283.1141,283.1141,3359.0
2025-04-16 13:50:00,284.27,284.81,284.15,284.38,3254.0,283.2337,283.7717,283.1141,283.3433,3254.0
2025-04-16 13:55:00,284.12,284.64,283.91,283.91,2562.0,283.0842,283.6023,282.875,282.875,2562.0
2025-04-16 14:00:00,283.83,283.88,283.23,283.65,6781.0,282.7953,282.8451,282.1975,282.616,6781.0
2025-04-16 14:05:00,284.09,284.28,283.51,283.79,3199.0,283.0543,283.2437,282.4765,282.7554,3199.0
2025-04-16 14:10:00,283.96,283.96,283.51,283.52,3350.0,282.9248,282.9248,282.4765,282.4864,3350.0
2025-04-16 14:15:00,283.66,284.39,283.27,283.83,18979.0,282.6259,283.3533,282.2373,282.7953,18979.0
2025-04-16 14:20:00,283.88,284.9,283.88,284.72,4552.0,282.8451,283.8614,282.8451,283.6821,4552.0
2025-04-16 14:25:00,284.55,284.72,284.3,284.39,3924.0,283.5127,283.6821,283.2636,283.3533,3924.0
2025-04-16 14:30:00,284.36,284.39,283.54,283.83,3021.0,283.3234,283.3533,282.5064,282.7953,3021.0
2025-04-16 14:35:00,283.88,284.14,283.51,283.51,1207.0,282.8451,283.1042,282.4765,282.4765,1207.0
2025-04-16 14:40:00,283.51,283.73,282.83,283.73,9128.0,282.4765,282.6957,281.7989,282.6957,9128.0
2025-04-16 14:45:00,284.14,284.51,283.67,284.01,2400.0,283.1042,283.4728,282.6359,282.9746,2400.0
2025-04-16 14:50:00,284.22,284.54,283.68,284.43,4006.0,283.1839,283.5027,282.6458,283.3931,4006.0
2025-04-16 14:55:00,284.24,284.67,284.2,284.42,2582.0,283.2038,283.6322,283.1639,283.3831,2582.0
2025-04-16 15:00:00,284.42,285.01,283.97,283.97,3313.0,283.3831,283.971,282.9348,282.9348,3313.0
2025-04-16 15:05:00,284.07,284.08,283.74,283.75,1100.0,283.0344,283.0444,282.7056,282.7156,1100.0
2025-04-16 15:10:00,283.71,284.2,283.54,284.2,4629.0,282.6757,283.1639,282.5064,283.1639,4629.0
2025-04-16 15:15:00,284.03,284.03,282.0,283.27,61677.0,282.9946,282.9946,280.972,282.2373,61677.0
2025-04-16 15:20:00,283.32,284.05,282.79,282.99,11672.0,282.2872,283.0145,281.7591,281.9584,11672.0
2025-04-16 15:25:00,282.99,283.28,282.63,282.79,12195.0,281.9584,282.2473,281.5997,281.7591,12195.0
2025-04-16 15:30:00,282.79,283.52,282.79,283.03,13509.0,281.7591,282.4864,281.7591,281.9982,13509.0
2025-04-16 15:35:00,282.89,283.41,282.54,283.4,9552.0,281.8587,282.3768,281.51,282.3669,9552.0
2025-04-16 15:40:00,283.4,283.53,283.05,283.29,9189.0,282.3669,282.4964,282.0181,282.2573,9189.0
2025-04-16 15:45:00,283.18,283.49,282.83,283.49,42465.0,282.1477,282.4565,281.7989,282.4565,42465.0
2025-04-16 15:50:00,283.4,284.17,282.46,283.86,42461.0,282.3669,283.1341,281.4303,282.8252,42461.0
2025-04-16 15:55:00,283.6,285.92,283.37,285.62,123872.0,282.5661,284.8777,282.337,284.5788,123872.0
2025-04-17 09:30:00,254.82,262.0,254.82,262.0,18206.0,253.8911,261.0449,253.8911,261.0449,18206.0
2025-04-17 09:35:00,260.49,268.0,260.01,265.83,175599.0,259.5404,267.023,259.0621,264.8609,175599.0
2025-04-17 09:40:00,265.23,266.84,260.53,261.48,48161.0,264.2631,265.8672,259.5802,260.5268,48161.0
2025-04-17 09:45:00,262.11,262.32,258.52,260.86,31784.0,261.1545,261.3637,257.5776,259.909,31784.0
2025-04-17 09:50:00,261.24,262.67,259.5,262.29,24015.0,260.2876,261.7124,258.554,261.3338,24015.0
2025-04-17 09:55:00,262.52,263.13,261.11,263.0,10263.0,261.563,262.1708,260.1581,262.0412,10263.0
2025-04-17 10:00:00,262.75,263.0,260.03,260.84,26518.0,261.7921,262.0412,259.0821,259.8891,26518.0
2025-04-17 10:05:00,260.79,263.41,260.78,261.66,21744.0,259.8393,262.4497,259.8293,260.7061,21744.0
2025-04-17 10:10:00,261.53,262.16,261.1,261.91,9297.0,260.5766,261.2043,260.1482,260.9552,9297.0
2025-04-17 10:15:00,261.54,262.87,260.85,261.81,12583.0,260.5866,261.9117,259.8991,260.8556,12583.0
2025-04-17 10:20:00,261.89,262.97,261.17,262.49,7814.0,260.9353,262.0113,260.2179,261.5331,7814.0
2025-04-17 10:25:00,262.96,270.32,262.96,269.5,81774.0,262.0014,269.3345,262.0014,268.5175,81774.0
2025-04-17 10:30:00,269.52,270.0,264.02,264.32,48108.0,268.5375,269.0157,263.0575,263.3564,48108.0
2025-04-17 10:35:00,264.08,266.58,264.02,265.0,49144.0,263.1173,265.6082,263.0575,264.0339,49144.0
2025-04-17 10:40:00,265.13,265.25,263.51,264.0,17919.0,264.1635,264.283,262.5494,263.0376,17919.0
2025-04-17 10:45:00,264.0,264.7,263.06,263.72,15169.0,263.0376,263.735,262.101,262.7586,15169.0
2025-04-17 10:50:00,263.3,264.42,263.3,264.0,15915.0,262.3401,263.4561,262.3401,263.0376,15915.0
2025-04-17 10:55:00,263.95,264.49,263.56,264.32,21475.0,262.9878,263.5258,262.5992,263.3564,21475.0
2025-04-17 11:00:00,264.0,264.06,261.62,261.72,19921.0,263.0376,263.0974,260.6663,260.7659,19921.0
2025-04-17 11:05:00,261.72,263.01,261.57,262.86,23555.0,260.7659,262.0512,260.6164,261.9017,23555.0
2025-04-17 11:10:00,263.15,265.17,262.92,264.9,27995.0,262.1907,264.2033,261.9615,263.9343,27995.0
2025-04-17 11:15:00,264.84,266.21,264.43,265.11,14601.0,263.8745,265.2395,263.466,264.1435,14601.0
2025-04-17 11:20:00,265.59,266.01,264.48,264.87,13313.0,264.6218,265.0403,263.5158,263.9044,13313.0
2025-04-17 11:25:00,264.76,265.68,264.44,265.22,8123.0,263.7948,264.7115,263.476,264.2531,8123.0
2025-04-17 11:30:00,265.24,266.89,265.19,266.62,18382.0,264.2731,265.9171,264.2232,265.648,18382.0
2025-04-17 11:35:00,266.35,266.68,264.89,265.09,19074.0,265.379,265.7078,263.9243,264.1236,19074.0
2025-04-17 11:40:00,265.3,266.5,265.28,265.83,28705.0,264.3328,265.5285,264.3129,264.8609,28705.0
2025-04-17 11:45:00,266.23,266.89,265.32,265.75,15296.0,265.2595,265.9171,264.3528,264.7812,15296.0
2025-04-17 11:50:00,265.47,266.96,265.46,266.49,13273.0,264.5022,265.9868,264.4923,265.5185,13273.0
2025-04-17 11:55:00,266.46,267.45,266.37,266.4,13705.0,265.4886,266.475,265.3989,265.4288,13705.0
2025-04-17 12:00:00,266.87,267.34,266.34,266.49,15312.0,265.8971,266.3654,265.3691,265.5185,15312.0
2025-04-17 12:05:00,266.39,266.62,265.49,265.51,9700.0,265.4189,265.648,264.5222,264.5421,9700.0
2025-04-17 12:10:00,265.46,266.06,264.17,264.19,13350.0,264.4923,265.0901,263.207,263.2269,13350.0
2025-04-17 12:15:00,264.17,265.53,264.1,264.96,24427.0,263.207,264.562,263.1372,263.9941,24427.0
2025-04-17 12:20:00,265.0,265.9,264.45,265.88,15229.0,264.0339,264.9307,263.4859,264.9107,15229.0
2025-04-17 12:25:00,265.99,267.16,265.61,266.82,31994.0,265.0203,266.1861,264.6417,265.8473,31994.0
2025-04-17 12:30:00,267.01,267.19,266.41,266.63,18848.0,266.0366,266.216,265.4388,265.658,18848.0
2025-04-17 12:35:00,266.58,267.76,266.45,267.47,32080.0,265.6082,266.7839,265.4787,266.4949,32080.0
2025-04-17 12:40:00,267.46,267.72,266.92,267.03,18621.0,266.485,266.744,265.9469,266.0565,18621.0
2025-04-17 12:45:00,267.16,267.84,267.16,267.65,15119.0,266.1861,266.8636,266.1861,266.6743,15119.0
2025-04-17 12:50:00,267.58,268.4,267.28,268.07,25420.0,266.6045,267.4215,266.3056,267.0928,25420.0
2025-04-17 12:55:00,268.56,268.57,267.3,267.32,11665.0,267.581,267.5909,266.3256,266.3455,11665.0
2025-04-17 13:00:00,267.51,267.73,267.01,267.13,13213.0,266.5348,266.754,266.0366,266.1562,13213.0
2025-04-17 13:05:00,267.13,267.25,266.0,267.04,12904.0,266.1562,266.2757,265.0303,266.0665,12904.0
2025-04-17 13:10:00,267.4,267.52,266.04,266.34,12213.0,266.4252,266.5448,265.0702,265.3691,12213.0
2025-04-17 13:15:00,266.09,266.61,265.24,265.65,21439.0,265.12,265.6381,264.2731,264.6816,21439.0
2025-04-17 13:20:00,265.73,266.15,265.59,266.02,17673.0,264.7613,265.1797,264.6218,265.0502,17673.0
2025-04-17 13:25:00,266.18,266.42,265.36,265.67,12300.0,265.2096,265.4488,264.3926,264.7015,12300.0
2025-04-17 13:30:00,265.77,265.97,265.36,265.72,16715.0,264.8011,265.0004,264.3926,264.7513,16715.0
2025-04-17 13:35:00,265.88,266.05,264.11,264.37,20628.0,264.9107,265.0801,263.1472,263.4062,20628.0
2025-04-17 13:40:00,264.63,265.19,264.58,264.98,9624.0,263.6653,264.2232,263.6155,264.014,9624.0
2025-04-17 13:45:00,264.98,265.78,264.86,264.98,12210.0,264.014,264.8111,263.8945,264.014,12210.0
2025-04-17 13:50:00,264.95,265.74,264.78,265.57,11625.0,263.9841,264.7712,263.8147,264.6019,11625.0
2025-04-17 13:55:00,265.59,266.71,265.39,266.47,15813.0,264.6218,265.7377,264.4225,265.4986,15813.0
2025-04-17 14:00:00,266.58,267.12,266.26,266.79,12736.0,265.6082,266.1462,265.2893,265.8174,12736.0
2025-04-17 14:05:00,266.45,267.11,265.64,266.25,20829.0,265.4787,266.1363,264.6716,265.2794,20829.0
2025-04-17 14:10:00,266.24,266.34,265.29,265.29,16106.0,265.2694,265.3691,264.3229,264.3229,16106.0
2025-04-17 14:15:00,265.74,266.16,264.56,265.07,20652.0,264.7712,265.1897,263.5955,264.1037,20652.0
2025-04-17 14:20:00,264.97,265.28,263.72,263.72,22095.0,264.0041,264.3129,262.7586,262.7586,22095.0
2025-04-17 14:25:00,264.01,264.6,263.32,263.64,16901.0,263.0476,263.6354,262.3601,262.6789,16901.0
2025-04-17 14:30:00,263.77,265.76,263.75,264.53,23536.0,262.8084,264.7912,262.7885,263.5657,23536.0
2025-04-17 14:35:00,264.62,265.06,264.47,264.6,15127.0,263.6553,264.0937,263.5059,263.6354,15127.0
2025-04-17 14:40:00,264.6,264.96,264.36,264.61,20342.0,263.6354,263.9941,263.3963,263.6454,20342.0
2025-04-17 14:45:00,264.47,265.59,264.29,264.38,31452.0,263.5059,264.6218,263.3265,263.4162,31452.0
2025-04-17 14:50:00,264.38,265.75,264.0,265.41,18688.0,263.4162,264.7812,263.0376,264.4424,18688.0
2025-04-17 14:55:00,265.14,265.19,264.61,264.71,10639.0,264.1734,264.2232,263.6454,263.745,10639.0
2025-04-17 15:00:00,264.75,265.3,264.5,264.84,14912.0,263.7849,264.3328,263.5358,263.8745,14912.0
2025-04-17 15:05:00,264.9,265.35,263.85,263.85,16898.0,263.9343,264.3827,262.8881,262.8881,16898.0
2025-04-17 15:10:00,263.79,264.38,263.51,263.76,11172.0,262.8284,263.4162,262.5494,262.7985,11172.0
2025-04-17 15:15:00,263.62,265.34,263.53,265.34,17558.0,262.659,264.3727,262.5693,264.3727,17558.0
2025-04-17 15:20:00,265.42,266.09,264.9,265.81,21031.0,264.4524,265.12,263.9343,264.841,21031.0
2025-04-17 15:25:00,265.75,266.84,265.55,266.78,18668.0,264.7812,265.8672,264.5819,265.8075,18668.0
2025-04-17 15:30:00,266.52,266.59,265.46,266.45,26219.0,265.5484,265.6181,264.4923,265.4787,26219.0
2025-04-17 15:35:00,266.32,266.32,265.0,266.05,23462.0,265.3491,265.3491,264.0339,265.0801,23462.0
2025-04-17 15:40:00,266.09,266.65,265.59,265.86,24645.0,265.12,265.6779,264.6218,264.8908,24645.0
2025-04-17 15:45:00,265.72,266.17,265.2,265.74,23675.0,264.7513,265.1997,264.2332,264.7712,23675.0
2025-04-17 15:50:00,265.46,266.19,264.67,265.93,46226.0,264.4923,265.2196,263.7051,264.9606,46226.0
2025-04-17 15:55:00,265.73,265.93,263.96,264.38,152622.0,264.7613,264.9606,262.9977,263.4162,152622.0
2025-04-21 09:30:00,262.51,264.18,256.69,258.09,36314.0,261.553,263.2169,255.7542,257.1491,36314.0
2025-04-21 09:35:00,259.47,259.48,257.19,258.31,5524.0,258.5241,258.5341,256.2524,257.3683,5524.0
2025-04-21 09:40:00,257.58,258.31,255.55,255.59,19158.0,256.641,257.3683,254.6184,254.6582,19158.0
2025-04-21 09:45:00,256.18,256.6,255.0,255.5,12706.0,255.2461,255.6646,254.0704,254.5686,12706.0
2025-04-21 09:50:00,255.33,255.44,253.44,253.44,12392.0,254.3992,254.5088,252.5161,252.5161,12392.0
2025-04-21 09:55:00,253.01,254.52,252.24,252.72,26291.0,252.0877,253.5921,251.3205,251.7987,26291.0
2025-04-21 10:00:00,252.45,252.63,250.65,250.82,16623.0,251.5297,251.709,249.7363,249.9056,16623.0
2025-04-21 10:05:00,250.75,251.89,250.06,251.49,18435.0,249.8359,250.9717,249.1484,250.5732,18435.0
2025-04-21 10:10:00,251.32,252.22,250.7,250.78,21102.0,250.4038,251.3005,249.7861,249.8658,21102.0
2025-04-21 10:15:00,250.86,251.16,250.38,250.58,15643.0,249.9455,250.2444,249.4672,249.6665,15643.0
2025-04-21 10:20:00,250.58,251.97,250.37,251.55,10876.0,249.6665,251.0514,249.4573,250.633,10876.0
2025-04-21 10:25:00,250.69,250.92,250.36,250.47,13921.0,249.7761,250.0053,249.4473,249.5569,13921.0
2025-04-21 10:30:00,250.29,250.35,248.93,248.94,17136.0,249.3776,249.4373,248.0225,248.0325,17136.0
2025-04-21 10:35:00,248.9,249.44,248.22,248.26,17280.0,247.9926,248.5307,247.3151,247.355,17280.0
2025-04-21 10:40:00,248.23,249.78,248.14,248.5,20571.0,247.3251,248.8694,247.2354,247.5941,20571.0
2025-04-21 10:45:00,248.4,248.92,248.14,248.56,27124.0,247.4945,248.0126,247.2354,247.6539,27124.0
2025-04-21 10:50:00,248.55,249.31,248.33,249.19,24837.0,247.6439,248.4011,247.4247,248.2816,24837.0
2025-04-21 10:55:00,249.31,249.59,248.65,248.87,20566.0,248.4011,248.6801,247.7435,247.9627,20566.0
2025-04-21 11:00:00,248.96,248.96,247.1,247.19,12638.0,248.0524,248.0524,246.1992,246.2889,12638.0
2025-04-21 11:05:00,247.1,247.28,246.37,246.38,11441.0,246.1992,246.3785,245.4719,245.4818,11441.0
2025-04-21 11:10:00,246.52,246.56,245.65,246.23,17644.0,245.6213,245.6612,244.7545,245.3324,17644.0
2025-04-21 11:15:00,246.33,246.73,246.04,246.54,5948.0,245.432,245.8305,245.1431,245.6412,5948.0
2025-04-21 11:20:00,246.18,246.36,245.31,245.91,11906.0,245.2826,245.4619,244.4157,245.0135,11906.0
2025-04-21 11:25:00,245.92,245.93,244.95,245.06,5980.0,245.0235,245.0335,244.057,244.1666,5980.0
2025-04-21 11:30:00,244.92,245.16,244.09,244.56,11645.0,244.0271,244.2663,243.2002,243.6685,11645.0
2025-04-21 11:35:00,244.74,244.74,244.21,244.49,4494.0,243.8478,243.8478,243.3197,243.5987,4494.0
2025-04-21 11:40:00,244.45,245.01,244.35,244.41,18447.0,243.5589,244.1168,243.4592,243.519,18447.0
2025-04-21 11:45:00,244.41,245.32,243.85,244.87,16574.0,243.519,244.4257,242.961,243.9773,16574.0
2025-04-21 11:50:00,245.33,245.52,244.91,245.12,5509.0,244.4356,244.625,244.0172,244.2264,5509.0
2025-04-21 11:55:00,244.9,245.09,244.61,244.98,7888.0,244.0072,244.1965,243.7183,244.0869,7888.0
2025-04-21 12:00:00,244.92,245.4,244.59,245.13,11921.0,244.0271,244.5054,243.6983,244.2364,11921.0
2025-04-21 12:05:00,245.12,245.74,245.12,245.74,1978.0,244.2264,244.8442,244.2264,244.8442,1978.0
2025-04-21 12:10:00,245.68,245.82,245.33,245.82,3615.0,244.7844,244.9239,244.4356,244.9239,3615.0
2025-04-21 12:15:00,245.62,245.82,245.27,245.52,11955.0,244.7246,244.9239,244.3759,244.625,11955.0
2025-04-21 12:20:00,245.32,245.86,245.2,245.3,8548.0,244.4257,244.9637,244.3061,244.4058,8548.0
2025-04-21 12:25:00,245.19,245.21,244.0,244.78,21605.0,244.2962,244.3161,243.1105,243.8877,21605.0
2025-04-21 12:30:00,245.01,245.01,244.72,244.79,4419.0,244.1168,244.1168,243.8279,243.8976,4419.0
2025-04-21 12:35:00,244.74,245.0,244.69,244.82,6504.0,243.8478,244.1069,243.798,243.9275,6504.0
2025-04-21 12:40:00,244.6,244.72,244.27,244.6,5079.0,243.7083,243.8279,243.3795,243.7083,5079.0
2025-04-21 12:45:00,244.59,245.01,244.49,244.61,4406.0,243.6983,244.1168,243.5987,243.7183,4406.0
2025-04-21 12:50:00,244.62,244.62,243.65,244.05,6941.0,243.7282,243.7282,242.7618,243.1603,6941.0
2025-04-21 12:55:00,244.03,244.58,243.9,244.48,7058.0,243.1404,243.6884,243.0109,243.5887,7058.0
2025-04-21 13:00:00,244.34,244.34,243.82,243.97,4287.0,243.4493,243.4493,242.9312,243.0806,4287.0
2025-04-21 13:05:00,244.07,244.9,244.07,244.9,6462.0,243.1802,244.0072,243.1802,244.0072,6462.0
2025-04-21 13:10:00,244.68,244.81,244.22,244.4,5704.0,243.788,243.9175,243.3297,243.509,5704.0
2025-04-21 13:15:00,244.62,244.98,244.62,244.74,10797.0,243.7282,244.0869,243.7282,243.8478,10797.0
2025-04-21 13:20:00,244.5,244.71,244.27,244.35,5355.0,243.6087,243.8179,243.3795,243.4592,5355.0
2025-04-21 13:25:00,244.47,244.48,244.0,244.25,5940.0,243.5788,243.5887,243.1105,243.3596,5940.0
2025-04-21 13:30:00,244.28,245.14,244.28,244.94,8704.0,243.3895,244.2463,243.3895,244.0471,8704.0
2025-04-21 13:35:00,244.91,245.63,244.91,245.63,5957.0,244.0172,244.7346,244.0172,244.7346,5957.0
2025-04-21 13:40:00,245.47,246.32,245.47,246.32,7132.0,244.5751,245.422,244.5751,245.422,7132.0
2025-04-21 13:45:00,246.2,246.2,245.64,245.78,6563.0,245.3025,245.3025,244.7445,244.884,6563.0
2025-04-21 13:50:00,245.85,245.85,245.28,245.34,2977.0,244.9538,244.9538,244.3858,244.4456,2977.0
2025-04-21 13:55:00,245.39,245.78,244.92,244.93,6656.0,244.4954,244.884,244.0271,244.0371,6656.0
2025-04-21 14:00:00,244.9,245.12,244.68,244.72,4095.0,244.0072,244.2264,243.788,243.8279,4095.0
2025-04-21 14:05:00,244.84,244.85,244.36,244.78,4504.0,243.9474,243.9574,243.4692,243.8877,4504.0
2025-04-21 14:10:00,244.71,245.03,244.63,245.01,3392.0,243.8179,244.1367,243.7382,244.1168,3392.0
2025-04-21 14:15:00,244.88,245.08,244.75,244.81,1909.0,243.9873,244.1866,243.8578,243.9175,1909.0
2025-04-21 14:20:00,244.7,245.56,244.7,245.31,10097.0,243.8079,244.6648,243.8079,244.4157,10097.0
2025-04-21 14:25:00,245.52,246.24,245.48,246.16,16640.0,244.625,245.3423,244.5851,245.2626,16640.0
2025-04-21 14:30:00,246.19,246.78,246.19,246.78,8325.0,245.2925,245.8804,245.2925,245.8804,8325.0
2025-04-21 14:35:00,246.74,247.15,246.49,247.15,9080.0,245.8405,246.249,245.5914,246.249,9080.0
2025-04-21 14:40:00,247.17,247.66,246.97,247.01,15028.0,246.2689,246.7572,246.0697,246.1095,15028.0
2025-04-21 14:45:00,246.96,247.25,246.44,247.25,19730.0,246.0597,246.3486,245.5416,246.3486,19730.0
2025-04-21 14:50:00,247.2,247.35,246.4,246.55,6425.0,246.2988,246.4483,245.5017,245.6512,6425.0
2025-04-21 14:55:00,246.53,246.62,246.03,246.36,9616.0,245.6313,245.7209,245.1331,245.4619,9616.0
2025-04-21 15:00:00,246.37,246.8,246.33,246.33,6902.0,245.4719,245.9003,245.432,245.432,6902.0
2025-04-21 15:05:00,246.25,246.25,245.41,245.46,7566.0,245.3523,245.3523,244.5154,244.5652,7566.0
2025-04-21 15:10:00,245.46,245.96,245.39,245.39,5165.0,244.5652,245.0634,244.4954,244.4954,5165.0
2025-04-21 15:15:00,245.42,245.61,245.15,245.6,8620.0,244.5253,244.7146,244.2563,244.7047,8620.0
2025-04-21 15:20:00,245.61,245.62,245.13,245.13,6779.0,244.7146,244.7246,244.2364,244.2364,6779.0
2025-04-21 15:25:00,245.27,245.95,245.16,245.52,10935.0,244.3759,245.0534,244.2663,244.625,10935.0
2025-04-21 15:30:00,245.91,245.97,245.3,245.77,9689.0,245.0135,245.0733,244.4058,244.874,9689.0
2025-04-21 15:35:00,245.94,246.58,245.85,246.39,14156.0,245.0434,245.6811,244.9538,245.4918,14156.0
2025-04-21 15:40:00,246.51,246.83,246.36,246.7,14683.0,245.6113,245.9302,245.4619,245.8007,14683.0
2025-04-21 15:45:00,246.63,247.04,246.32,246.61,20526.0,245.7309,246.1394,245.422,245.711,20526.0
2025-04-21 15:50:00,246.26,246.77,245.72,246.58,25457.0,245.3623,245.8704,244.8242,245.6811,25457.0
2025-04-21 15:55:00,246.58,246.66,245.71,245.95,125465.0,245.6811,245.7608,244.8143,245.0534,125465.0
2025-04-22 09:30:00,248.15,249.0,246.83,248.5,13722.0,247.2454,248.0923,245.9302,247.5941,13722.0
2025-04-22 09:35:00,247.78,250.0,247.77,250.0,2535.0,246.8767,249.0886,246.8668,249.0886,2535.0
2025-04-22 09:40:00,250.0,251.09,249.71,250.0,3303.0,249.0886,250.1747,248.7997,249.0886,3303.0
2025-04-22 09:45:00,250.32,250.51,249.22,249.61,2657.0,249.4075,249.5968,248.3115,248.7,2657.0
2025-04-22 09:50:00,249.61,250.61,249.33,250.15,4111.0,248.7,249.6964,248.4211,249.2381,4111.0
2025-04-22 09:55:00,250.1,250.26,249.62,250.17,1250.0,249.1883,249.3477,248.71,249.258,1250.0
2025-04-22 10:00:00,250.62,252.71,250.4,252.44,9686.0,249.7064,251.7887,249.4872,251.5197,9686.0
2025-04-22 10:05:00,252.44,252.65,251.57,252.41,11683.0,251.5197,251.729,250.6529,251.4898,11683.0
2025-04-22 10:10:00,252.5,252.75,251.81,252.75,15610.0,251.5795,251.8286,250.892,251.8286,15610.0
2025-04-22 10:15:00,252.72,253.11,252.45,253.11,4879.0,251.7987,252.1873,251.5297,252.1873,4879.0
2025-04-22 10:20:00,253.29,253.97,253.04,253.62,16927.0,252.3666,253.0442,252.1175,252.6954,16927.0
2025-04-22 10:25:00,253.9,254.64,253.4,253.4,13103.0,252.9744,253.7117,252.4762,252.4762,13103.0
2025-04-22 10:30:00,253.44,253.44,252.62,252.83,3920.0,252.5161,252.5161,251.6991,251.9083,3920.0
2025-04-22 10:35:00,253.11,253.36,252.68,253.03,3844.0,252.1873,252.4364,251.7589,252.1076,3844.0
2025-04-22 10:40:00,253.4,254.29,253.04,254.12,6141.0,252.4762,253.363,252.1175,253.1936,6141.0
2025-04-22 10:45:00,254.12,254.37,253.56,253.75,4133.0,253.1936,253.4427,252.6356,252.825,4133.0
2025-04-22 10:50:00,253.75,254.16,253.31,254.16,2700.0,252.825,253.2335,252.3866,253.2335,2700.0
2025-04-22 10:55:00,254.44,254.44,253.52,253.53,14839.0,253.5124,253.5124,252.5958,252.6058,14839.0
2025-04-22 11:00:00,253.51,254.69,253.46,254.34,3308.0,252.5858,253.7615,252.536,253.4128,3308.0
2025-04-22 11:05:00,254.49,254.68,254.06,254.3,5225.0,253.5623,253.7516,253.1338,253.3729,5225.0
2025-04-22 11:10:00,254.45,254.95,254.37,254.95,894.0,253.5224,254.0206,253.4427,254.0206,894.0
2025-04-22 11:15:00,254.9,254.9,254.25,254.25,3380.0,253.9708,253.9708,253.3231,253.3231,3380.0
2025-04-22 11:20:00,254.31,254.91,254.31,254.91,874.0,253.3829,253.9807,253.3829,253.9807,874.0
2025-04-22 11:25:00,254.91,255.21,254.55,254.76,4887.0,253.9807,254.2796,253.622,253.8313,4887.0
2025-04-22 11:30:00,254.95,255.12,254.75,255.12,4418.0,254.0206,254.19,253.8213,254.19,4418.0
2025-04-22 11:35:00,255.12,255.26,254.75,255.08,22086.0,254.19,254.3294,253.8213,254.1501,22086.0
2025-04-22 11:40:00,255.2,255.81,254.9,255.18,9011.0,254.2697,254.8774,253.9708,254.2497,9011.0
2025-04-22 11:45:00,255.12,255.19,254.86,255.03,5026.0,254.19,254.2597,253.9309,254.1003,5026.0
2025-04-22 11:50:00,255.15,255.52,255.01,255.5,2183.0,254.2199,254.5885,254.0804,254.5686,2183.0
2025-04-22 11:55:00,255.47,255.98,255.24,255.94,8978.0,254.5387,255.0468,254.3095,255.007,8978.0
2025-04-22 12:00:00,255.74,256.57,255.74,256.24,4443.0,254.8077,255.6347,254.8077,255.3059,4443.0
2025-04-22 12:05:00,256.24,256.85,256.07,256.66,2504.0,255.3059,255.9137,255.1365,255.7243,2504.0
2025-04-22 12:10:00,256.62,256.97,256.56,256.82,2668.0,255.6845,256.0332,255.6247,255.8838,2668.0
2025-04-22 12:15:00,256.74,256.9,256.5,256.87,5171.0,255.8041,255.9635,255.5649,255.9336,5171.0
2025-04-22 12:20:00,256.65,256.98,256.44,256.56,7317.0,255.7144,256.0432,255.5051,255.6247,7317.0
2025-04-22 12:25:00,256.54,256.74,256.4,256.63,1750.0,255.6048,255.8041,255.4653,255.6945,1750.0
2025-04-22 12:30:00,256.86,256.86,256.34,256.52,4526.0,255.9236,255.9236,255.4055,255.5849,4526.0
2025-04-22 12:35:00,256.49,256.78,256.42,256.42,2264.0,255.555,255.8439,255.4852,255.4852,2264.0
2025-04-22 12:40:00,256.42,256.59,256.21,256.5,6568.0,255.4852,255.6546,255.276,255.5649,6568.0
2025-04-22 12:45:00,256.57,256.59,256.23,256.36,2522.0,255.6347,255.6546,255.2959,255.4254,2522.0
2025-04-22 12:50:00,256.22,256.22,255.65,255.86,3463.0,255.2859,255.2859,254.718,254.9273,3463.0
2025-04-22 12:55:00,256.02,256.11,255.9,256.11,2954.0,255.0867,255.1764,254.9671,255.1764,2954.0
2025-04-22 13:00:00,255.94,256.26,255.65,255.76,4030.0,255.007,255.3258,254.718,254.8276,4030.0
2025-04-22 13:05:00,255.65,255.65,255.1,255.64,4642.0,254.718,254.718,254.17,254.7081,4642.0
2025-04-22 13:10:00,255.39,255.44,254.69,254.75,3521.0,254.459,254.5088,253.7615,253.8213,3521.0
2025-04-22 13:15:00,254.69,254.76,254.01,254.66,5719.0,253.7615,253.8313,253.084,253.7316,5719.0
2025-04-22 13:20:00,254.56,254.73,253.63,253.8,5008.0,253.632,253.8014,252.7054,252.8748,5008.0
2025-04-22 13:25:00,253.6,254.07,252.86,252.9,10108.0,252.6755,253.1438,251.9382,251.9781,10108.0
2025-04-22 13:30:00,253.14,253.14,252.21,252.9,6705.0,252.2172,252.2172,251.2906,251.9781,6705.0
2025-04-22 13:35:00,252.94,253.48,252.61,253.48,3855.0,252.0179,252.5559,251.6891,252.5559,3855.0
2025-04-22 13:40:00,253.46,253.46,253.09,253.09,1983.0,252.536,252.536,252.1674,252.1674,1983.0
2025-04-22 13:45:00,253.09,253.09,252.39,252.5,1772.0,252.1674,252.1674,251.4699,251.5795,1772.0
2025-04-22 13:50:00,252.58,252.61,252.52,252.53,900.0,251.6592,251.6891,251.5994,251.6094,900.0
2025-04-22 13:55:00,252.34,252.34,251.93,251.97,2810.0,251.4201,251.4201,251.0116,251.0514,2810.0
2025-04-22 14:00:00,252.18,252.79,252.18,252.79,744.0,251.2607,251.8685,251.2607,251.8685,744.0
2025-04-22 14:05:00,252.52,253.33,252.52,253.02,1814.0,251.5994,252.4065,251.5994,252.0976,1814.0
2025-04-22 14:10:00,252.71,253.14,252.54,253.07,5623.0,251.7887,252.2172,251.6194,252.1474,5623.0
2025-04-22 14:15:00,253.14,253.34,252.82,252.97,6722.0,252.2172,252.4164,251.8983,252.0478,6722.0
2025-04-22 14:20:00,252.97,253.38,252.67,253.25,6720.0,252.0478,252.4563,251.7489,252.3268,6720.0
2025-04-22 14:25:00,253.3,253.46,252.95,253.2,9970.0,252.3766,252.536,252.0279,252.277,9970.0
2025-04-22 14:30:00,253.31,254.18,253.26,254.11,2691.0,252.3866,253.2534,252.3367,253.1836,2691.0
2025-04-22 14:35:00,254.08,254.6,253.83,254.51,2315.0,253.1538,253.6719,252.9047,253.5822,2315.0
2025-04-22 14:40:00,254.61,254.82,254.18,254.65,2736.0,253.6818,253.8911,253.2534,253.7217,2736.0
2025-04-22 14:45:00,254.49,254.86,254.48,254.79,6122.0,253.5623,253.9309,253.5523,253.8612,6122.0
2025-04-22 14:50:00,254.85,255.47,254.85,255.45,3556.0,253.9209,254.5387,253.9209,254.5188,3556.0
2025-04-22 14:55:00,255.39,255.73,255.39,255.4,3296.0,254.459,254.7977,254.459,254.4689,3296.0
2025-04-22 15:00:00,255.38,255.58,255.24,255.36,2286.0,254.449,254.6483,254.3095,254.4291,2286.0
2025-04-22 15:05:00,255.54,255.54,255.06,255.28,3008.0,254.6084,254.6084,254.1302,254.3494,3008.0
2025-04-22 15:10:00,254.91,254.95,254.8,254.88,1758.0,253.9807,254.0206,253.8711,253.9508,1758.0
2025-04-22 15:15:00,254.94,255.14,254.77,254.88,2401.0,254.0106,254.2099,253.8412,253.9508,2401.0
2025-04-22 15:20:00,254.85,255.6,254.84,255.57,11549.0,253.9209,254.6682,253.911,254.6383,11549.0
2025-04-22 15:25:00,255.54,255.98,255.53,255.95,9717.0,254.6084,255.0468,254.5985,255.0169,9717.0
2025-04-22 15:30:00,255.91,256.66,255.71,256.66,6773.0,254.9771,255.7243,254.7778,255.7243,6773.0
2025-04-22 15:35:00,256.67,257.1,256.4,256.65,9712.0,255.7343,256.1627,255.4653,255.7144,9712.0
2025-04-22 15:40:00,256.57,257.83,256.57,257.48,11199.0,255.6347,256.8901,255.6347,256.5414,11199.0
2025-04-22 15:45:00,257.41,258.47,257.38,258.16,16902.0,256.4716,257.5277,256.4417,257.2189,16902.0
2025-04-22 15:50:00,258.37,258.97,257.9,258.72,28162.0,257.4281,258.0259,256.9598,257.7768,28162.0
2025-04-22 15:55:00,258.73,259.21,258.31,259.01,116497.0,257.7868,258.265,257.3683,258.0658,116497.0
2025-04-23 09:30:00,259.34,261.55,256.28,257.6,20533.0,258.3946,260.5965,255.3457,256.6609,20533.0
2025-04-23 09:35:00,258.48,260.0,255.2,259.0,4039.0,257.5377,259.0522,254.2697,258.0558,4039.0
2025-04-23 09:40:00,258.81,261.17,258.0,259.56,5212.0,257.8665,260.2179,257.0595,258.6138,5212.0
2025-04-23 09:45:00,260.05,262.43,259.96,261.46,2756.0,259.102,261.4733,259.0123,260.5068,2756.0
2025-04-23 09:50:00,262.22,263.0,261.04,261.75,5510.0,261.2641,262.0412,260.0884,260.7958,5510.0
2025-04-23 09:55:00,261.99,263.19,261.99,262.72,2293.0,261.0349,262.2305,261.0349,261.7623,2293.0
2025-04-23 10:00:00,262.33,263.72,261.97,263.42,3014.0,261.3737,262.7586,261.015,262.4597,3014.0
2025-04-23 10:05:00,263.51,263.91,263.05,263.18,8710.0,262.5494,262.9479,262.0911,262.2206,8710.0
2025-04-23 10:10:00,263.65,264.16,263.61,264.01,7237.0,262.6889,263.197,262.649,263.0476,7237.0
2025-04-23 10:15:00,263.84,264.8,263.47,264.6,7286.0,262.8782,263.8347,262.5095,263.6354,7286.0
2025-04-23 10:20:00,264.34,265.35,264.33,265.35,3794.0,263.3763,264.3827,263.3664,264.3827,3794.0
2025-04-23 10:25:00,265.3,266.34,265.29,265.67,3139.0,264.3328,265.3691,264.3229,264.7015,3139.0
2025-04-23 10:30:00,265.92,266.21,265.61,265.95,2396.0,264.9506,265.2395,264.6417,264.9805,2396.0
2025-04-23 10:35:00,265.88,265.88,265.1,265.72,3202.0,264.9107,264.9107,264.1336,264.7513,3202.0
2025-04-23 10:40:00,265.61,265.66,264.66,265.24,11405.0,264.6417,264.6915,263.6952,264.2731,11405.0
2025-04-23 10:45:00,265.21,265.21,263.85,263.85,3988.0,264.2432,264.2432,262.8881,262.8881,3988.0
2025-04-23 10:50:00,264.03,264.54,263.36,264.31,20954.0,263.0675,263.5756,262.3999,263.3465,20954.0
2025-04-23 10:55:00,264.54,264.75,263.74,264.25,9095.0,263.5756,263.7849,262.7785,263.2867,9095.0
2025-04-23 11:00:00,264.25,265.89,264.24,264.75,6498.0,263.2867,264.9207,263.2767,263.7849,6498.0
2025-04-23 11:05:00,264.84,265.01,264.24,264.24,4582.0,263.8745,264.0439,263.2767,263.2767,4582.0
2025-04-23 11:10:00,264.24,264.83,264.24,264.6,6025.0,263.2767,263.8646,263.2767,263.6354,6025.0
2025-04-23 11:15:00,264.35,264.91,264.14,264.42,6000.0,263.3863,263.9443,263.1771,263.4561,6000.0
2025-04-23 11:20:00,264.43,264.57,263.2,264.12,4977.0,263.466,263.6055,262.2405,263.1572,4977.0
2025-04-23 11:25:00,264.12,264.12,262.44,263.08,13680.0,263.1572,263.1572,261.4833,262.1209,13680.0
2025-04-23 11:30:00,263.33,263.35,262.14,263.0,11350.0,262.37,262.39,261.1844,262.0412,11350.0
2025-04-23 11:35:00,263.0,263.66,262.61,263.63,22700.0,262.0412,262.6988,261.6527,262.6689,22700.0
2025-04-23 11:40:00,263.25,263.41,263.01,263.15,5091.0,262.2903,262.4497,262.0512,262.1907,5091.0
2025-04-23 11:45:00,263.03,263.15,261.37,261.37,13454.0,262.0711,262.1907,260.4172,260.4172,13454.0
2025-04-23 11:50:00,261.66,262.76,261.42,262.05,6883.0,260.7061,261.8021,260.467,261.0947,6883.0
2025-04-23 11:55:00,262.88,263.18,262.57,262.97,6626.0,261.9217,262.2206,261.6128,262.0113,6626.0
2025-04-23 12:00:00,263.03,263.14,262.48,262.86,2054.0,262.0711,262.1807,261.5231,261.9017,2054.0
2025-04-23 12:05:00,263.16,263.17,262.58,262.73,2907.0,262.2007,262.2106,261.6228,261.7722,2907.0
2025-04-23 12:10:00,262.73,263.78,262.68,263.77,3010.0,261.7722,262.8184,261.7224,262.8084,3010.0
2025-04-23 12:15:00,263.88,263.88,263.13,263.13,3020.0,262.918,262.918,262.1708,262.1708,3020.0
2025-04-23 12:20:00,263.09,263.18,263.09,263.18,485.0,262.1309,262.2206,262.1309,262.2206,485.0
2025-04-23 12:25:00,263.25,263.82,263.24,263.78,400.0,262.2903,262.8582,262.2804,262.8184,400.0
2025-04-23 12:30:00,263.84,263.91,263.38,263.38,1857.0,262.8782,262.9479,262.4198,262.4198,1857.0
2025-04-23 12:35:00,264.11,264.6,264.02,264.35,1796.0,263.1472,263.6354,263.0575,263.3863,1796.0
2025-04-23 12:40:00,264.17,264.17,263.83,263.98,1857.0,263.207,263.207,262.8682,263.0177,1857.0
2025-04-23 12:45:00,264.0,264.0,263.61,263.61,820.0,263.0376,263.0376,262.649,262.649,820.0
2025-04-23 12:50:00,263.69,263.9,263.66,263.9,420.0,262.7287,262.938,262.6988,262.938,420.0
2025-04-23 12:55:00,263.95,264.64,263.91,264.3,1864.0,262.9878,263.6753,262.9479,263.3365,1864.0
2025-04-23 13:00:00,264.14,264.91,263.84,264.9,2819.0,263.1771,263.9443,262.8782,263.9343,2819.0
2025-04-23 13:05:00,264.79,265.4,264.79,265.4,1189.0,263.8247,264.4325,263.8247,264.4325,1189.0
2025-04-23 13:10:00,264.93,264.93,264.29,264.54,8601.0,263.9642,263.9642,263.3265,263.5756,8601.0
2025-04-23 13:15:00,264.43,264.43,264.0,264.13,4624.0,263.466,263.466,263.0376,263.1671,4624.0
2025-04-23 13:20:00,264.15,264.4,264.14,264.15,900.0,263.187,263.4361,263.1771,263.187,900.0
2025-04-23 13:25:00,264.19,264.19,263.75,263.75,1401.0,263.2269,263.2269,262.7885,262.7885,1401.0
2025-04-23 13:30:00,263.94,263.95,263.28,263.41,6089.0,262.9778,262.9878,262.3202,262.4497,6089.0
2025-04-23 13:35:00,263.41,263.5,263.0,263.0,2838.0,262.4497,262.5394,262.0412,262.0412,2838.0
2025-04-23 13:40:00,262.8,263.21,262.8,263.02,2790.0,261.842,262.2505,261.842,262.0612,2790.0
2025-04-23 13:45:00,263.01,263.03,261.98,262.18,4050.0,262.0512,262.0711,261.025,261.2242,4050.0
2025-04-23 13:50:00,262.18,262.88,262.18,262.7,4650.0,261.2242,261.9217,261.2242,261.7423,4650.0
2025-04-23 13:55:00,262.7,263.25,262.7,262.84,8385.0,261.7423,262.2903,261.7423,261.8818,8385.0
2025-04-23 14:00:00,263.07,263.07,261.81,262.46,3092.0,262.111,262.111,260.8556,261.5032,3092.0
2025-04-23 14:05:00,262.28,262.79,262.28,262.79,1037.0,261.3239,261.832,261.3239,261.832,1037.0
2025-04-23 14:10:00,262.77,262.78,262.04,262.04,2170.0,261.8121,261.822,261.0847,261.0847,2170.0
2025-04-23 14:15:00,262.64,262.67,262.28,262.32,2901.0,261.6825,261.7124,261.3239,261.3637,2901.0
2025-04-23 14:20:00,262.48,263.03,262.43,262.43,3470.0,261.5231,262.0711,261.4733,261.4733,3470.0
2025-04-23 14:25:00,262.49,262.53,262.27,262.27,1570.0,261.5331,261.5729,261.3139,261.3139,1570.0
2025-04-23 14:30:00,262.39,263.0,262.39,263.0,2421.0,261.4335,262.0412,261.4335,262.0412,2421.0
2025-04-23 14:35:00,262.5,262.53,262.16,262.36,2020.0,261.5431,261.5729,261.2043,261.4036,2020.0
2025-04-23 14:40:00,262.29,262.51,262.11,262.11,2320.0,261.3338,261.553,261.1545,261.1545,2320.0
2025-04-23 14:45:00,262.11,262.71,262.11,262.65,2703.0,261.1545,261.7523,261.1545,261.6925,2703.0
2025-04-23 14:50:00,262.56,262.68,262.28,262.55,4215.0,261.6028,261.7224,261.3239,261.5929,4215.0
2025-04-23 14:55:00,262.55,262.91,262.37,262.38,2800.0,261.5929,261.9516,261.4135,261.4235,2800.0
2025-04-23 15:00:00,262.28,262.49,262.08,262.1,2206.0,261.3239,261.5331,261.1246,261.1445,2206.0
2025-04-23 15:05:00,262.3,262.35,262.01,262.01,2500.0,261.3438,261.3936,261.0548,261.0548,2500.0
2025-04-23 15:10:00,262.16,262.16,261.85,261.85,1800.0,261.2043,261.2043,260.8954,260.8954,1800.0
2025-04-23 15:15:00,261.77,262.2,261.69,261.93,5226.0,260.8157,261.2441,260.736,260.9751,5226.0
2025-04-23 15:20:00,262.04,262.21,261.8,262.21,1803.0,261.0847,261.2541,260.8456,261.2541,1803.0
2025-04-23 15:25:00,261.82,262.27,261.74,261.94,3452.0,260.8655,261.3139,260.7858,260.9851,3452.0
2025-04-23 15:30:00,262.19,262.34,261.97,262.03,3717.0,261.2342,261.3836,261.015,261.0748,3717.0
2025-04-23 15:35:00,262.11,262.23,261.96,262.06,8009.0,261.1545,261.274,261.005,261.1047,8009.0
2025-04-23 15:40:00,262.14,262.88,262.08,262.37,5851.0,261.1844,261.9217,261.1246,261.4135,5851.0
2025-04-23 15:45:00,262.53,262.98,262.08,262.98,7908.0,261.5729,262.0213,261.1246,262.0213,7908.0
2025-04-23 15:50:00,263.1,263.72,262.32,263.72,12326.0,262.1409,262.7586,261.3637,262.7586,12326.0
2025-04-23 15:55:00,263.53,263.89,263.25,263.59,67278.0,262.5693,262.928,262.2903,262.6291,67278.0
2025-04-24 09:30:00,261.39,263.05,260.19,260.55,13590.0,260.4371,262.0911,259.2415,259.6002,13590.0
2025-04-24 09:35:00,259.81,261.94,259.75,261.09,1693.0,258.8629,260.9851,258.8031,260.1382,1693.0
2025-04-24 09:40:00,262.47,262.47,261.87,262.36,2376.0,261.5132,261.5132,260.9154,261.4036,2376.0
2025-04-24 09:45:00,261.97,262.5,261.97,262.5,542.0,261.015,261.5431,261.015,261.5431,542.0
2025-04-24 09:50:00,262.55,263.36,262.52,262.81,1479.0,261.5929,262.3999,261.563,261.8519,1479.0
2025-04-24 09:55:00,263.03,263.06,261.73,261.73,4636.0,262.0711,262.101,260.7759,260.7759,4636.0
2025-04-24 10:00:00,261.88,263.34,261.32,263.33,3930.0,260.9253,262.38,260.3674,262.37,3930.0
2025-04-24 10:05:00,262.91,263.78,262.5,263.78,1878.0,261.9516,262.8184,261.5431,262.8184,1878.0
2025-04-24 10:10:00,263.87,264.58,263.44,263.48,6344.0,262.9081,263.6155,262.4796,262.5195,6344.0
2025-04-24 10:15:00,263.65,264.11,263.65,264.06,7548.0,262.6889,263.1472,262.6889,263.0974,7548.0
2025-04-24 10:20:00,263.71,263.75,263.01,263.42,1683.0,262.7486,262.7885,262.0512,262.4597,1683.0
2025-04-24 10:25:00,263.43,263.77,262.03,263.02,5477.0,262.4697,262.8084,261.0748,262.0612,5477.0
2025-04-24 10:30:00,263.2,263.66,263.04,263.54,1401.0,262.2405,262.6988,262.0811,262.5793,1401.0
2025-04-24 10:35:00,263.31,263.48,262.64,262.64,2179.0,262.3501,262.5195,261.6825,261.6825,2179.0
2025-04-24 10:40:00,262.7,263.07,262.61,262.65,1337.0,261.7423,262.111,261.6527,261.6925,1337.0
2025-04-24 10:45:00,262.64,262.64,262.03,262.16,2200.0,261.6825,261.6825,261.0748,261.2043,2200.0
2025-04-24 10:50:00,262.3,262.79,262.11,262.79,1475.0,261.3438,261.832,261.1545,261.832,1475.0
2025-04-24 10:55:00,262.75,262.76,262.41,262.63,825.0,261.7921,261.8021,261.4534,261.6726,825.0
2025-04-24 11:00:00,262.86,263.66,262.63,263.66,3120.0,261.9017,262.6988,261.6726,262.6988,3120.0
2025-04-24 11:05:00,263.61,263.82,263.47,263.66,1341.0,262.649,262.8582,262.5095,262.6988,1341.0
2025-04-24 11:10:00,263.77,263.97,263.67,263.81,3563.0,262.8084,263.0077,262.7088,262.8483,3563.0
2025-04-24 11:15:00,263.81,263.82,263.43,263.43,1972.0,262.8483,262.8582,262.4697,262.4697,1972.0
2025-04-24 11:20:00,263.39,263.61,263.26,263.38,1735.0,262.4298,262.649,262.3003,262.4198,1735.0
2025-04-24 11:25:00,263.09,263.35,262.7,263.35,2738.0,262.1309,262.39,261.7423,262.39,2738.0
2025-04-24 11:30:00,263.11,264.07,263.11,264.07,2230.0,262.1508,263.1073,262.1508,263.1073,2230.0
2025-04-24 11:35:00,264.32,264.59,264.32,264.59,826.0,263.3564,263.6254,263.3564,263.6254,826.0
2025-04-24 11:40:00,264.34,264.55,264.29,264.31,1440.0,263.3763,263.5856,263.3265,263.3465,1440.0
2025-04-24 11:45:00,264.29,264.41,264.14,264.14,1117.0,263.3265,263.4461,263.1771,263.1771,1117.0
2025-04-24 11:50:00,264.3,264.8,264.21,264.41,2745.0,263.3365,263.8347,263.2468,263.4461,2745.0
2025-04-24 11:55:00,264.31,264.58,264.16,264.27,2790.0,263.3465,263.6155,263.197,263.3066,2790.0
2025-04-24 12:00:00,264.11,264.22,264.0,264.11,1689.0,263.1472,263.2568,263.0376,263.1472,1689.0
2025-04-24 12:05:00,264.14,264.18,263.92,264.18,1247.0,263.1771,263.2169,262.9579,263.2169,1247.0
2025-04-24 12:10:00,264.1,264.75,263.76,264.68,17770.0,263.1372,263.7849,262.7985,263.7151,17770.0
2025-04-24 12:15:00,264.68,265.85,264.67,265.38,9911.0,263.7151,264.8808,263.7051,264.4126,9911.0
2025-04-24 12:20:00,265.21,265.21,264.85,264.85,640.0,264.2432,264.2432,263.8845,263.8845,640.0
2025-04-24 12:25:00,264.76,265.15,264.76,264.97,1352.0,263.7948,264.1834,263.7948,264.0041,1352.0
2025-04-24 12:30:00,265.09,265.09,265.08,265.09,100.0,264.1236,264.1236,264.1137,264.1236,100.0
2025-04-24 12:35:00,265.09,265.39,264.65,264.65,3400.0,264.1236,264.4225,263.6852,263.6852,3400.0
2025-04-24 12:40:00,264.64,264.83,264.51,264.64,2510.0,263.6753,263.8646,263.5457,263.6753,2510.0
2025-04-24 12:45:00,264.81,265.02,264.81,264.97,900.0,263.8446,264.0539,263.8446,264.0041,900.0
2025-04-24 12:50:00,264.81,265.19,264.54,265.13,7033.0,263.8446,264.2232,263.5756,264.1635,7033.0
2025-04-24 12:55:00,265.4,265.65,265.24,265.55,900.0,264.4325,264.6816,264.2731,264.5819,900.0
2025-04-24 13:00:00,265.33,265.73,265.09,265.67,2225.0,264.3627,264.7613,264.1236,264.7015,2225.0
2025-04-24 13:05:00,265.94,265.94,265.93,265.94,187.0,264.9705,264.9705,264.9606,264.9705,187.0
2025-04-24 13:10:00,265.79,266.29,265.67,266.29,1574.0,264.8211,265.3192,264.7015,265.3192,1574.0
2025-04-24 13:15:00,266.22,266.3,265.87,266.17,3622.0,265.2495,265.3292,264.9008,265.1997,3622.0
2025-04-24 13:20:00,266.19,266.19,265.96,266.12,1364.0,265.2196,265.2196,264.9904,265.1499,1364.0
2025-04-24 13:25:00,266.18,266.36,265.93,266.24,3263.0,265.2096,265.389,264.9606,265.2694,3263.0
2025-04-24 13:30:00,266.26,266.26,265.73,265.9,3412.0,265.2893,265.2893,264.7613,264.9307,3412.0
2025-04-24 13:35:00,265.69,266.24,265.69,266.15,855.0,264.7214,265.2694,264.7214,265.1797,855.0
2025-04-24 13:40:00,266.25,266.25,265.68,265.85,1370.0,265.2794,265.2794,264.7115,264.8808,1370.0
2025-04-24 13:45:00,265.91,265.92,265.58,265.58,3880.0,264.9406,264.9506,264.6118,264.6118,3880.0
2025-04-24 13:50:00,265.74,265.98,265.61,265.88,4319.0,264.7712,265.0104,264.6417,264.9107,4319.0
2025-04-24 13:55:00,265.88,266.17,265.61,266.17,2421.0,264.9107,265.1997,264.6417,265.1997,2421.0
2025-04-24 14:00:00,266.18,266.34,265.97,265.98,5351.0,265.2096,265.3691,265.0004,265.0104,5351.0
2025-04-24 14:05:00,266.19,266.58,266.19,266.58,2002.0,265.2196,265.6082,265.2196,265.6082,2002.0
2025-04-24 14:10:00,266.35,266.35,265.71,265.85,2997.0,265.379,265.379,264.7414,264.8808,2997.0
2025-04-24 14:15:00,265.9,266.06,265.87,265.9,1266.0,264.9307,265.0901,264.9008,264.9307,1266.0
2025-04-24 14:20:00,265.9,265.9,265.57,265.57,2102.0,264.9307,264.9307,264.6019,264.6019,2102.0
2025-04-24 14:25:00,265.69,265.7,265.46,265.7,855.0,264.7214,264.7314,264.4923,264.7314,855.0
2025-04-24 14:30:00,265.62,265.9,265.62,265.69,2869.0,264.6517,264.9307,264.6517,264.7214,2869.0
2025-04-24 14:35:00,265.69,266.11,265.65,266.02,2832.0,264.7214,265.1399,264.6816,265.0502,2832.0
2025-04-24 14:40:00,266.11,266.45,266.09,266.34,4018.0,265.1399,265.4787,265.12,265.3691,4018.0
2025-04-24 14:45:00,266.21,266.34,266.19,266.32,1054.0,265.2395,265.3691,265.2196,265.3491,1054.0
2025-04-24 14:50:00,266.33,266.99,266.33,266.76,3973.0,265.3591,266.0167,265.3591,265.7875,3973.0
2025-04-24 14:55:00,266.76,267.0,266.66,267.0,2069.0,265.7875,266.0267,265.6879,266.0267,2069.0
2025-04-24 15:00:00,266.75,267.0,266.63,266.67,2332.0,265.7776,266.0267,265.658,265.6979,2332.0
2025-04-24 15:05:00,266.62,266.63,266.17,266.18,3089.0,265.648,265.658,265.1997,265.2096,3089.0
2025-04-24 15:10:00,266.03,266.2,265.94,266.05,5252.0,265.0602,265.2296,264.9705,265.0801,5252.0
2025-04-24 15:15:00,266.05,266.63,266.04,266.48,1753.0,265.0801,265.658,265.0702,265.5085,1753.0
2025-04-24 15:20:00,266.43,266.72,266.28,266.34,4521.0,265.4587,265.7477,265.3093,265.3691,4521.0
2025-04-24 15:25:00,266.45,266.48,266.13,266.13,3677.0,265.4787,265.5085,265.1598,265.1598,3677.0
2025-04-24 15:30:00,266.2,266.45,266.11,266.35,5586.0,265.2296,265.4787,265.1399,265.379,5586.0
2025-04-24 15:35:00,266.19,266.93,265.31,266.37,12732.0,265.2196,265.9569,264.3428,265.3989,12732.0
2025-04-24 15:40:00,266.51,266.72,266.24,266.51,3314.0,265.5384,265.7477,265.2694,265.5384,3314.0
2025-04-24 15:45:00,266.65,266.99,266.28,266.81,6654.0,265.6779,266.0167,265.3093,265.8373,6654.0
2025-04-24 15:50:00,266.64,267.68,266.62,267.26,19946.0,265.668,266.7042,265.648,266.2857,19946.0
2025-04-24 15:55:00,267.03,268.01,267.03,267.68,84568.0,266.0565,267.033,266.0565,266.7042,84568.0
2025-04-25 09:30:00,266.11,266.12,263.58,263.76,8034.0,265.1399,265.1499,262.6191,262.7985,8034.0
2025-04-25 09:35:00,263.9,264.15,262.01,263.99,2177.0,262.938,263.187,261.0548,263.0276,2177.0
2025-04-25 09:40:00,263.99,263.99,263.19,263.95,1893.0,263.0276,263.0276,262.2305,262.9878,1893.0
2025-04-25 09:45:00,263.07,263.99,262.45,263.88,2502.0,262.111,263.0276,261.4932,262.918,2502.0
2025-04-25 09:50:00,263.28,264.82,263.28,264.19,1456.0,262.3202,263.8546,262.3202,263.2269,1456.0
2025-04-25 09:55:00,264.05,264.8,263.77,264.56,3068.0,263.0874,263.8347,262.8084,263.5955,3068.0
2025-04-25 10:00:00,264.16,264.97,264.15,264.58,2432.0,263.197,264.0041,263.187,263.6155,2432.0
2025-04-25 10:05:00,264.97,266.04,264.96,266.03,2789.0,264.0041,265.0702,263.9941,265.0602,2789.0
2025-04-25 10:10:00,266.07,266.9,266.07,266.41,1922.0,265.1,265.927,265.1,265.4388,1922.0
2025-04-25 10:15:00,266.4,267.28,266.4,266.63,10746.0,265.4288,266.3056,265.4288,265.658,10746.0
2025-04-25 10:20:00,266.38,267.31,266.38,266.49,3085.0,265.4089,266.3355,265.4089,265.5185,3085.0
2025-04-25 10:25:00,266.21,266.21,265.18,265.42,6987.0,265.2395,265.2395,264.2133,264.4524,6987.0
2025-04-25 10:30:00,265.23,265.34,263.99,264.3,4673.0,264.2631,264.3727,263.0276,263.3365,4673.0
2025-04-25 10:35:00,264.63,264.63,264.11,264.11,3413.0,263.6653,263.6653,263.1472,263.1472,3413.0
2025-04-25 10:40:00,263.97,264.63,263.75,264.56,3816.0,263.0077,263.6653,262.7885,263.5955,3816.0
2025-04-25 10:45:00,264.31,264.64,264.31,264.52,1786.0,263.3465,263.6753,263.3465,263.5557,1786.0
2025-04-25 10:50:00,264.52,264.53,263.55,263.56,4782.0,263.5557,263.5657,262.5892,262.5992,4782.0
2025-04-25 10:55:00,263.65,263.81,263.12,263.72,3320.0,262.6889,262.8483,262.1608,262.7586,3320.0
2025-04-25 11:00:00,263.83,264.05,263.82,263.99,1654.0,262.8682,263.0874,262.8582,263.0276,1654.0
2025-04-25 11:05:00,264.38,264.47,264.06,264.33,1600.0,263.4162,263.5059,263.0974,263.3664,1600.0
2025-04-25 11:10:00,264.33,264.39,264.12,264.24,6053.0,263.3664,263.4262,263.1572,263.2767,6053.0
2025-04-25 11:15:00,264.4,264.4,263.84,264.05,3254.0,263.4361,263.4361,262.8782,263.0874,3254.0
2025-04-25 11:20:00,264.05,265.01,263.75,264.92,19096.0,263.0874,264.0439,262.7885,263.9542,19096.0
2025-04-25 11:25:00,264.49,264.51,263.96,264.17,3992.0,263.5258,263.5457,262.9977,263.207,3992.0
2025-04-25 11:30:00,264.18,264.19,263.85,263.85,741.0,263.2169,263.2269,262.8881,262.8881,741.0
2025-04-25 11:35:00,263.66,263.67,263.12,263.13,2025.0,262.6988,262.7088,262.1608,262.1708,2025.0
2025-04-25 11:40:00,263.41,263.65,262.41,262.41,3434.0,262.4497,262.6889,261.4534,261.4534,3434.0
2025-04-25 11:45:00,262.46,262.68,262.34,262.5,1433.0,261.5032,261.7224,261.3836,261.5431,1433.0
2025-04-25 11:50:00,262.76,263.22,262.53,263.13,3227.0,261.8021,262.2604,261.5729,262.1708,3227.0
2025-04-25 11:55:00,263.3,263.3,263.03,263.26,800.0,262.3401,262.3401,262.0711,262.3003,800.0
2025-04-25 12:00:00,263.26,263.55,263.26,263.51,6002.0,262.3003,262.5892,262.3003,262.5494,6002.0
2025-04-25 12:05:00,263.33,263.86,263.19,263.86,2871.0,262.37,262.8981,262.2305,262.8981,2871.0
2025-04-25 12:10:00,263.93,264.0,263.8,264.0,706.0,262.9678,263.0376,262.8383,263.0376,706.0
2025-04-25 12:15:00,264.0,264.0,263.77,263.77,1053.0,263.0376,263.0376,262.8084,262.8084,1053.0
2025-04-25 12:20:00,263.96,264.52,263.95,264.21,4061.0,262.9977,263.5557,262.9878,263.2468,4061.0
2025-04-25 12:25:00,264.35,264.39,263.82,263.82,4563.0,263.3863,263.4262,262.8582,262.8582,4563.0
2025-04-25 12:30:00,264.12,264.66,263.89,264.59,4678.0,263.1572,263.6952,262.928,263.6254,4678.0
2025-04-25 12:35:00,264.35,264.36,263.31,263.38,6646.0,263.3863,263.3963,262.3501,262.4198,6646.0
2025-04-25 12:40:00,263.39,264.78,263.26,264.41,9938.0,262.4298,263.8147,262.3003,263.4461,9938.0
2025-04-25 12:45:00,264.38,264.46,263.85,264.46,4749.0,263.4162,263.4959,262.8881,263.4959,4749.0
2025-04-25 12:50:00,264.19,264.31,264.04,264.17,2995.0,263.2269,263.3465,263.0774,263.207,2995.0
2025-04-25 12:55:00,264.18,264.44,263.75,263.99,6112.0,263.2169,263.476,262.7885,263.0276,6112.0
2025-04-25 13:00:00,263.96,264.66,263.85,264.63,10589.0,262.9977,263.6952,262.8881,263.6653,10589.0
2025-04-25 13:05:00,264.69,265.0,264.22,264.23,3602.0,263.7251,264.0339,263.2568,263.2667,3602.0
2025-04-25 13:10:00,264.22,265.11,264.22,264.99,5500.0,263.2568,264.1435,263.2568,264.024,5500.0
2025-04-25 13:15:00,264.99,265.03,264.79,265.03,2100.0,264.024,264.0638,263.8247,264.0638,2100.0
2025-04-25 13:20:00,265.19,265.63,264.39,264.73,17499.0,264.2232,264.6616,263.4262,263.7649,17499.0
2025-04-25 13:25:00,265.18,265.43,264.87,265.38,6317.0,264.2133,264.4624,263.9044,264.4126,6317.0
2025-04-25 13:30:00,265.17,265.25,264.64,264.66,7933.0,264.2033,264.283,263.6753,263.6952,7933.0
2025-04-25 13:35:00,264.81,264.82,264.37,264.42,3641.0,263.8446,263.8546,263.4062,263.4561,3641.0
2025-04-25 13:40:00,264.41,264.41,263.76,264.13,5297.0,263.4461,263.4461,262.7985,263.1671,5297.0
2025-04-25 13:45:00,264.13,264.27,263.75,263.85,2601.0,263.1671,263.3066,262.7885,262.8881,2601.0
2025-04-25 13:50:00,263.81,263.99,263.71,263.78,3012.0,262.8483,263.0276,262.7486,262.8184,3012.0
2025-04-25 13:55:00,263.77,263.77,263.27,263.68,948.0,262.8084,262.8084,262.3102,262.7188,948.0
2025-04-25 14:00:00,263.76,263.8,263.19,263.65,2802.0,262.7985,262.8383,262.2305,262.6889,2802.0
2025-04-25 14:05:00,263.69,263.93,263.53,263.88,1474.0,262.7287,262.9678,262.5693,262.918,1474.0
2025-04-25 14:10:00,263.94,264.04,263.66,263.94,3118.0,262.9778,263.0774,262.6988,262.9778,3118.0
2025-04-25 14:15:00,263.94,264.0,263.68,263.98,1700.0,262.9778,263.0376,262.7188,263.0177,1700.0
2025-04-25 14:20:00,263.93,264.26,263.93,264.0,7654.0,262.9678,263.2966,262.9678,263.0376,7654.0
2025-04-25 14:25:00,264.0,264.61,263.9,264.4,3653.0,263.0376,263.6454,262.938,263.4361,3653.0
2025-04-25 14:30:00,264.56,264.75,264.42,264.46,2745.0,263.5955,263.7849,263.4561,263.4959,2745.0
2025-04-25 14:35:00,264.65,264.8,264.38,264.69,5408.0,263.6852,263.8347,263.4162,263.7251,5408.0
2025-04-25 14:40:00,264.63,264.93,264.44,264.69,5069.0,263.6653,263.9642,263.476,263.7251,5069.0
2025-04-25 14:45:00,264.73,264.98,264.56,264.97,10496.0,263.7649,264.014,263.5955,264.0041,10496.0
2025-04-25 14:50:00,264.99,265.15,264.23,264.23,11034.0,264.024,264.1834,263.2667,263.2667,11034.0
2025-04-25 14:55:00,264.46,264.68,264.33,264.61,3189.0,263.4959,263.7151,263.3664,263.6454,3189.0
2025-04-25 15:00:00,264.65,264.65,264.4,264.45,1137.0,263.6852,263.6852,263.4361,263.4859,1137.0
2025-04-25 15:05:00,264.56,264.56,264.16,264.3,1319.0,263.5955,263.5955,263.197,263.3365,1319.0
2025-04-25 15:10:00,264.28,264.47,264.19,264.19,3154.0,263.3166,263.5059,263.2269,263.2269,3154.0
2025-04-25 15:15:00,264.28,264.35,264.11,264.11,5257.0,263.3166,263.3863,263.1472,263.1472,5257.0
2025-04-25 15:20:00,264.19,264.55,264.19,264.54,3125.0,263.2269,263.5856,263.2269,263.5756,3125.0
2025-04-25 15:25:00,264.33,264.53,263.62,263.64,5819.0,263.3664,263.5657,262.659,262.6789,5819.0
2025-04-25 15:30:00,263.64,263.68,263.22,263.59,12510.0,262.6789,262.7188,262.2604,262.6291,12510.0
2025-04-25 15:35:00,263.44,263.88,262.96,263.31,10032.0,262.4796,262.918,262.0014,262.3501,10032.0
2025-04-25 15:40:00,263.42,263.53,263.21,263.37,12696.0,262.4597,262.5693,262.2505,262.4099,12696.0
2025-04-25 15:45:00,263.45,263.82,263.33,263.67,18311.0,262.4896,262.8582,262.37,262.7088,18311.0
2025-04-25 15:50:00,263.57,264.7,263.57,264.39,18144.0,262.6092,263.735,262.6092,263.4262,18144.0
2025-04-25 15:55:00,264.34,264.39,263.86,264.34,72533.0,263.3763,263.4262,262.8981,263.3763,72533.0
2025-04-28 09:30:00,264.22,266.66,263.47,266.05,22053.0,263.2568,265.6879,262.5095,265.0801,22053.0
2025-04-28 09:35:00,265.41,266.05,265.04,266.0,2655.0,264.4424,265.0801,264.0738,265.0303,2655.0
2025-04-28 09:40:00,266.03,266.25,264.94,265.23,3284.0,265.0602,265.2794,263.9742,264.2631,3284.0
2025-04-28 09:45:00,264.81,265.25,264.07,264.07,7046.0,263.8446,264.283,263.1073,263.1073,7046.0
2025-04-28 09:50:00,264.79,264.79,263.66,264.04,12553.0,263.8247,263.8247,262.6988,263.0774,12553.0
2025-04-28 09:55:00,264.04,264.04,262.92,263.33,3479.0,263.0774,263.0774,261.9615,262.37,3479.0
2025-04-28 10:00:00,263.34,263.85,263.33,263.82,3775.0,262.38,262.8881,262.37,262.8582,3775.0
2025-04-28 10:05:00,263.95,264.08,263.49,264.0,2974.0,262.9878,263.1173,262.5294,263.0376,2974.0
2025-04-28 10:10:00,264.0,264.19,263.72,263.85,6668.0,263.0376,263.2269,262.7586,262.8881,6668.0
2025-04-28 10:15:00,263.96,264.61,263.93,264.28,9221.0,262.9977,263.6454,262.9678,263.3166,9221.0
2025-04-28 10:20:00,264.5,264.69,264.32,264.33,10986.0,263.5358,263.7251,263.3564,263.3664,10986.0
2025-04-28 10:25:00,264.6,264.6,264.05,264.11,1786.0,263.6354,263.6354,263.0874,263.1472,1786.0
2025-04-28 10:30:00,264.04,264.04,263.3,263.45,1697.0,263.0774,263.0774,262.3401,262.4896,1697.0
2025-04-28 10:35:00,263.38,263.49,263.25,263.49,1460.0,262.4198,262.5294,262.2903,262.5294,1460.0
2025-04-28 10:40:00,263.45,263.78,263.03,263.56,6494.0,262.4896,262.8184,262.0711,262.5992,6494.0
2025-04-28 10:45:00,263.71,263.82,263.65,263.82,2023.0,262.7486,262.8582,262.6889,262.8582,2023.0
2025-04-28 10:50:00,263.64,263.85,263.36,263.5,6505.0,262.6789,262.8881,262.3999,262.5394,6505.0
2025-04-28 10:55:00,263.77,264.17,263.75,264.13,3118.0,262.8084,263.207,262.7885,263.1671,3118.0
2025-04-28 11:00:00,264.27,264.31,264.1,264.11,1676.0,263.3066,263.3465,263.1372,263.1472,1676.0
2025-04-28 11:05:00,264.26,264.44,264.23,264.23,1270.0,263.2966,263.476,263.2667,263.2667,1270.0
2025-04-28 11:10:00,264.34,264.45,264.28,264.36,2798.0,263.3763,263.4859,263.3166,263.3963,2798.0
2025-04-28 11:15:00,264.28,264.28,263.77,263.85,2714.0,263.3166,263.3166,262.8084,262.8881,2714.0
2025-04-28 11:20:00,264.0,264.07,263.5,263.54,2935.0,263.0376,263.1073,262.5394,262.5793,2935.0
2025-04-28 11:25:00,263.55,263.55,263.06,263.19,1539.0,262.5892,262.5892,262.101,262.2305,1539.0
2025-04-28 11:30:00,263.19,263.19,262.87,262.87,846.0,262.2305,262.2305,261.9117,261.9117,846.0
2025-04-28 11:35:00,262.82,263.2,262.69,263.05,10474.0,261.8619,262.2405,261.7324,262.0911,10474.0
2025-04-28 11:40:00,263.05,263.48,263.04,263.31,941.0,262.0911,262.5195,262.0811,262.3501,941.0
2025-04-28 11:45:00,262.99,263.1,262.99,263.1,200.0,262.0313,262.1409,262.0313,262.1409,200.0
2025-04-28 11:50:00,263.13,263.13,262.95,262.95,938.0,262.1708,262.1708,261.9914,261.9914,938.0
2025-04-28 11:55:00,262.98,263.18,262.63,262.85,3249.0,262.0213,262.2206,261.6726,261.8918,3249.0
2025-04-28 12:00:00,263.06,263.06,262.78,262.78,620.0,262.101,262.101,261.822,261.822,620.0
2025-04-28 12:05:00,262.99,263.05,262.99,263.05,226.0,262.0313,262.0911,262.0313,262.0911,226.0
2025-04-28 12:10:00,263.0,263.0,262.52,262.84,3214.0,262.0412,262.0412,261.563,261.8818,3214.0
2025-04-28 12:15:00,262.69,263.48,262.69,263.48,2108.0,261.7324,262.5195,261.7324,262.5195,2108.0
2025-04-28 12:20:00,263.36,263.36,263.09,263.1,1618.0,262.3999,262.3999,262.1309,262.1409,1618.0
2025-04-28 12:25:00,263.06,263.06,262.88,262.92,1323.0,262.101,262.101,261.9217,261.9615,1323.0
2025-04-28 12:30:00,262.84,262.94,262.39,262.51,2688.0,261.8818,261.9815,261.4335,261.553,2688.0
2025-04-28 12:35:00,262.63,262.8,262.23,262.27,6219.0,261.6726,261.842,261.274,261.3139,6219.0
2025-04-28 12:40:00,262.21,262.22,261.85,261.96,2559.0,261.2541,261.2641,260.8954,261.005,2559.0
2025-04-28 12:45:00,261.71,261.91,261.59,261.7,1416.0,260.7559,260.9552,260.6364,260.746,1416.0
2025-04-28 12:50:00,261.77,261.77,261.27,261.27,5563.0,260.8157,260.8157,260.3175,260.3175,5563.0
2025-04-28 12:55:00,261.17,261.26,260.85,261.14,1976.0,260.2179,260.3076,259.8991,260.188,1976.0
2025-04-28 13:00:00,261.39,261.56,261.18,261.4,2337.0,260.4371,260.6065,260.2279,260.4471,2337.0
2025-04-28 13:05:00,261.38,261.53,261.27,261.43,2389.0,260.4271,260.5766,260.3175,260.477,2389.0
2025-04-28 13:10:00,261.43,261.43,261.06,261.06,2157.0,260.477,260.477,260.1083,260.1083,2157.0
2025-04-28 13:15:00,261.18,261.24,261.09,261.18,2485.0,260.2279,260.2876,260.1382,260.2279,2485.0
2025-04-28 13:20:00,261.18,261.21,260.67,260.68,3955.0,260.2279,260.2578,259.7197,259.7297,3955.0
2025-04-28 13:25:00,260.8,260.94,260.5,260.5,4161.0,259.8493,259.9887,259.5503,259.5503,4161.0
2025-04-28 13:30:00,260.4,260.74,260.01,260.68,8597.0,259.4507,259.7895,259.0621,259.7297,8597.0
2025-04-28 13:35:00,260.88,261.1,260.88,260.95,962.0,259.929,260.1482,259.929,259.9987,962.0
2025-04-28 13:40:00,261.0,261.17,261.0,261.13,2325.0,260.0485,260.2179,260.0485,260.1781,2325.0
2025-04-28 13:45:00,261.0,261.59,261.0,261.47,4388.0,260.0485,260.6364,260.0485,260.5168,4388.0
2025-04-28 13:50:00,261.64,261.68,261.44,261.68,1534.0,260.6862,260.726,260.4869,260.726,1534.0
2025-04-28 13:55:00,261.68,261.83,261.45,261.76,2541.0,260.726,260.8755,260.4969,260.8058,2541.0
2025-04-28 14:00:00,261.76,262.55,261.76,262.55,5700.0,260.8058,261.5929,260.8058,261.5929,5700.0
2025-04-28 14:05:00,262.56,263.13,262.55,263.04,2016.0,261.6028,262.1708,261.5929,262.0811,2016.0
2025-04-28 14:10:00,262.75,262.99,262.53,262.67,1274.0,261.7921,262.0313,261.5729,261.7124,1274.0
2025-04-28 14:15:00,262.66,262.66,262.65,262.66,115.0,261.7025,261.7025,261.6925,261.7025,115.0
2025-04-28 14:20:00,262.79,262.85,262.65,262.7,5905.0,261.832,261.8918,261.6925,261.7423,5905.0
2025-04-28 14:25:00,262.71,262.88,262.44,262.44,4589.0,261.7523,261.9217,261.4833,261.4833,4589.0
2025-04-28 14:30:00,262.51,262.66,262.43,262.66,2461.0,261.553,261.7025,261.4733,261.7025,2461.0
2025-04-28 14:35:00,262.5,262.65,262.36,262.36,1437.0,261.5431,261.6925,261.4036,261.4036,1437.0
2025-04-28 14:40:00,262.34,262.53,262.34,262.42,4530.0,261.3836,261.5729,261.3836,261.4633,4530.0
2025-04-28 14:45:00,262.44,262.9,262.44,262.9,4928.0,261.4833,261.9416,261.4833,261.9416,4928.0
2025-04-28 14:50:00,262.84,262.84,262.73,262.8,1718.0,261.8818,261.8818,261.7722,261.842,1718.0
2025-04-28 14:55:00,262.72,262.96,262.71,262.83,4251.0,261.7623,262.0014,261.7523,261.8719,4251.0
2025-04-28 15:00:00,262.78,263.22,262.78,262.85,6288.0,261.822,262.2604,261.822,261.8918,6288.0
2025-04-28 15:05:00,262.95,263.09,262.93,262.97,3840.0,261.9914,262.1309,261.9715,262.0113,3840.0
2025-04-28 15:10:00,263.03,263.36,263.0,263.36,4890.0,262.0711,262.3999,262.0412,262.3999,4890.0
2025-04-28 15:15:00,263.28,263.28,263.01,263.14,13087.0,262.3202,262.3202,262.0512,262.1807,13087.0
2025-04-28 15:20:00,263.22,263.72,263.22,263.63,20842.0,262.2604,262.7586,262.2604,262.6689,20842.0
2025-04-28 15:25:00,263.63,263.7,263.01,263.04,17082.0,262.6689,262.7387,262.0512,262.0811,17082.0
2025-04-28 15:30:00,262.95,263.15,262.94,263.09,28959.0,261.9914,262.1907,261.9815,262.1309,28959.0
2025-04-28 15:35:00,263.0,263.04,262.46,262.63,48387.0,262.0412,262.0811,261.5032,261.6726,48387.0
2025-04-28 15:40:00,262.65,263.1,262.56,262.73,13149.0,261.6925,262.1409,261.6028,261.7722,13149.0
2025-04-28 15:45:00,262.62,263.16,262.6,263.0,33715.0,261.6626,262.2007,261.6427,262.0412,33715.0
2025-04-28 15:50:00,262.93,264.02,262.89,263.82,33598.0,261.9715,263.0575,261.9316,262.8582,33598.0
2025-04-28 15:55:00,263.71,263.71,262.95,263.19,162766.0,262.7486,262.7486,261.9914,262.2305,162766.0
2025-04-29 09:30:00,264.52,264.52,261.23,262.14,18766.0,263.5557,263.5557,260.2777,261.1844,18766.0
2025-04-29 09:35:00,262.16,262.93,262.08,262.44,5536.0,261.2043,261.9715,261.1246,261.4833,5536.0
2025-04-29 09:40:00,262.41,262.45,261.73,261.89,6003.0,261.4534,261.4932,260.7759,260.9353,6003.0
2025-04-29 09:45:00,261.94,262.35,261.13,262.13,8837.0,260.9851,261.3936,260.1781,261.1744,8837.0
2025-04-29 09:50:00,262.19,262.19,261.07,261.28,10468.0,261.2342,261.2342,260.1183,260.3275,10468.0
2025-04-29 09:55:00,261.22,261.32,260.41,260.63,7098.0,260.2677,260.3674,259.4607,259.6799,7098.0
2025-04-29 10:00:00,260.84,261.37,260.55,260.63,9762.0,259.8891,260.4172,259.6002,259.6799,9762.0
2025-04-29 10:05:00,260.51,261.47,260.51,261.07,7749.0,259.5603,260.5168,259.5603,260.1183,7749.0
2025-04-29 10:10:00,261.32,262.24,260.98,262.23,8142.0,260.3674,261.284,260.0286,261.274,8142.0
2025-04-29 10:15:00,261.88,262.47,261.81,261.81,8436.0,260.9253,261.5132,260.8556,260.8556,8436.0
2025-04-29 10:20:00,262.03,262.03,260.91,261.21,6538.0,261.0748,261.0748,259.9589,260.2578,6538.0
2025-04-29 10:25:00,261.06,261.25,260.46,260.72,12013.0,260.1083,260.2976,259.5105,259.7695,12013.0
2025-04-29 10:30:00,260.61,261.36,260.61,261.19,9205.0,259.6599,260.4072,259.6599,260.2378,9205.0
2025-04-29 10:35:00,261.16,261.67,261.16,261.27,8591.0,260.2079,260.7161,260.2079,260.3175,8591.0
2025-04-29 10:40:00,261.45,261.91,261.29,261.65,6436.0,260.4969,260.9552,260.3375,260.6962,6436.0
2025-04-29 10:45:00,261.87,262.41,261.65,262.23,11130.0,260.9154,261.4534,260.6962,261.274,11130.0
2025-04-29 10:50:00,262.24,262.58,262.14,262.22,7870.0,261.284,261.6228,261.1844,261.2641,7870.0
2025-04-29 10:55:00,262.32,262.66,262.03,262.5,8591.0,261.3637,261.7025,261.0748,261.5431,8591.0
2025-04-29 11:00:00,262.5,262.75,262.42,262.56,5171.0,261.5431,261.7921,261.4633,261.6028,5171.0
2025-04-29 11:05:00,262.42,262.6,262.2,262.57,6168.0,261.4633,261.6427,261.2441,261.6128,6168.0
2025-04-29 11:10:00,262.65,263.14,262.46,262.67,3140.0,261.6925,262.1807,261.5032,261.7124,3140.0
2025-04-29 11:15:00,262.57,262.66,262.35,262.63,2568.0,261.6128,261.7025,261.3936,261.6726,2568.0
2025-04-29 11:20:00,262.41,262.7,261.94,262.57,29672.0,261.4534,261.7423,260.9851,261.6128,29672.0
2025-04-29 11:25:00,262.46,263.62,262.46,263.08,10936.0,261.5032,262.659,261.5032,262.1209,10936.0
2025-04-29 11:30:00,263.09,263.23,262.72,262.99,6955.0,262.1309,262.2704,261.7623,262.0313,6955.0
2025-04-29 11:35:00,262.89,263.51,262.78,263.29,7302.0,261.9316,262.5494,261.822,262.3302,7302.0
2025-04-29 11:40:00,263.1,263.63,262.92,263.63,6322.0,262.1409,262.6689,261.9615,262.6689,6322.0
2025-04-29 11:45:00,263.48,263.59,263.29,263.56,2620.0,262.5195,262.6291,262.3302,262.5992,2620.0
2025-04-29 11:50:00,263.36,263.58,262.48,262.53,7694.0,262.3999,262.6191,261.5231,261.5729,7694.0
2025-04-29 11:55:00,262.63,262.63,262.07,262.28,14840.0,261.6726,261.6726,261.1146,261.3239,14840.0
2025-04-29 12:00:00,262.28,262.52,262.07,262.15,16961.0,261.3239,261.563,261.1146,261.1943,16961.0
2025-04-29 12:05:00,261.98,262.57,261.96,262.05,19382.0,261.025,261.6128,261.005,261.0947,19382.0
2025-04-29 12:10:00,262.17,262.29,261.86,261.93,25801.0,261.2143,261.3338,260.9054,260.9751,25801.0
2025-04-29 12:15:00,262.05,262.59,261.89,262.34,24658.0,261.0947,261.6327,260.9353,261.3836,24658.0
2025-04-29 12:20:00,262.48,262.59,262.16,262.16,5993.0,261.5231,261.6327,261.2043,261.2043,5993.0
2025-04-29 12:25:00,262.27,262.38,262.06,262.2,5586.0,261.3139,261.4235,261.1047,261.2441,5586.0
2025-04-29 12:30:00,262.05,262.07,261.78,261.92,5422.0,261.0947,261.1146,260.8257,260.9652,5422.0
2025-04-29 12:35:00,261.81,261.83,261.43,261.44,4530.0,260.8556,260.8755,260.477,260.4869,4530.0
2025-04-29 12:40:00,261.41,261.44,261.06,261.11,9419.0,260.457,260.4869,260.1083,260.1581,9419.0
2025-04-29 12:45:00,261.25,261.66,261.07,261.07,8932.0,260.2976,260.7061,260.1183,260.1183,8932.0
2025-04-29 12:50:00,261.04,261.59,261.0,261.27,6196.0,260.0884,260.6364,260.0485,260.3175,6196.0
2025-04-29 12:55:00,261.28,261.28,260.87,261.02,5623.0,260.3275,260.3275,259.919,260.0685,5623.0
2025-04-29 13:00:00,261.12,261.6,261.12,261.5,12270.0,260.1681,260.6463,260.1681,260.5467,12270.0
2025-04-29 13:05:00,261.54,262.1,261.46,262.1,6862.0,260.5866,261.1445,260.5068,261.1445,6862.0
2025-04-29 13:10:00,261.89,261.89,261.25,261.25,5276.0,260.9353,260.9353,260.2976,260.2976,5276.0
2025-04-29 13:15:00,261.55,261.76,261.23,261.72,11949.0,260.5965,260.8058,260.2777,260.7659,11949.0
2025-04-29 13:20:00,261.73,261.8,261.5,261.71,8017.0,260.7759,260.8456,260.5467,260.7559,8017.0
2025-04-29 13:25:00,261.71,261.95,261.46,261.68,10810.0,260.7559,260.9951,260.5068,260.726,10810.0
2025-04-29 13:30:00,261.68,261.87,261.47,261.55,4414.0,260.726,260.9154,260.5168,260.5965,4414.0
2025-04-29 13:35:00,261.59,261.78,261.39,261.77,4232.0,260.6364,260.8257,260.4371,260.8157,4232.0
2025-04-29 13:40:00,261.77,261.88,261.69,261.7,9203.0,260.8157,260.9253,260.736,260.746,9203.0
2025-04-29 13:45:00,261.71,262.47,261.67,262.4,10464.0,260.7559,261.5132,260.7161,261.4434,10464.0
2025-04-29 13:50:00,262.38,262.39,262.01,262.01,3065.0,261.4235,261.4335,261.0548,261.0548,3065.0
2025-04-29 13:55:00,262.14,262.5,261.99,262.24,9355.0,261.1844,261.5431,261.0349,261.284,9355.0
2025-04-29 14:00:00,262.43,262.61,262.28,262.35,8773.0,261.4733,261.6527,261.3239,261.3936,8773.0
2025-04-29 14:05:00,262.3,262.43,262.07,262.37,3077.0,261.3438,261.4733,261.1146,261.4135,3077.0
2025-04-29 14:10:00,262.37,262.37,261.77,261.77,5316.0,261.4135,261.4135,260.8157,260.8157,5316.0
2025-04-29 14:15:00,261.94,262.33,261.75,262.23,36717.0,260.9851,261.3737,260.7958,261.274,36717.0
2025-04-29 14:20:00,262.1,262.29,262.01,262.15,3102.0,261.1445,261.3338,261.0548,261.1943,3102.0
2025-04-29 14:25:00,262.15,262.24,261.92,262.0,4981.0,261.1943,261.284,260.9652,261.0449,4981.0
2025-04-29 14:30:00,262.03,262.31,261.87,262.02,20751.0,261.0748,261.3537,260.9154,261.0648,20751.0
2025-04-29 14:35:00,262.04,262.14,261.81,261.81,3425.0,261.0847,261.1844,260.8556,260.8556,3425.0
2025-04-29 14:40:00,261.85,262.14,261.61,261.79,3867.0,260.8954,261.1844,260.6563,260.8356,3867.0
2025-04-29 14:45:00,261.75,261.82,261.49,261.68,12057.0,260.7958,260.8655,260.5367,260.726,12057.0
2025-04-29 14:50:00,261.58,261.84,261.42,261.7,23180.0,260.6264,260.8855,260.467,260.746,23180.0
2025-04-29 14:55:00,261.81,261.85,261.48,261.63,6541.0,260.8556,260.8954,260.5268,260.6762,6541.0
2025-04-29 15:00:00,261.63,261.9,261.49,261.5,17053.0,260.6762,260.9452,260.5367,260.5467,17053.0
2025-04-29 15:05:00,261.47,261.8,261.4,261.44,11248.0,260.5168,260.8456,260.4471,260.4869,11248.0
2025-04-29 15:10:00,261.44,261.79,261.44,261.48,12472.0,260.4869,260.8356,260.4869,260.5268,12472.0
2025-04-29 15:15:00,261.47,261.89,261.36,261.58,19242.0,260.5168,260.9353,260.4072,260.6264,19242.0
2025-04-29 15:20:00,261.71,261.86,261.6,261.86,16677.0,260.7559,260.9054,260.6463,260.9054,16677.0
2025-04-29 15:25:00,261.8,261.99,261.51,261.99,20547.0,260.8456,261.0349,260.5567,261.0349,20547.0
2025-04-29 15:30:00,262.05,262.06,261.21,261.21,10633.0,261.0947,261.1047,260.2578,260.2578,10633.0
2025-04-29 15:35:00,261.2,261.25,260.0,260.05,24756.0,260.2478,260.2976,259.0522,259.102,24756.0
2025-04-29 15:40:00,260.05,260.52,260.05,260.21,42790.0,259.102,259.5703,259.102,259.2614,42790.0
2025-04-29 15:45:00,260.19,260.3,259.54,260.0,43655.0,259.2415,259.3511,258.5938,259.0522,43655.0
2025-04-29 15:50:00,260.12,260.12,258.46,258.46,63314.0,259.1717,259.1717,257.5178,257.5178,63314.0
2025-04-29 15:55:00,258.38,259.77,257.94,259.34,260367.0,257.4381,258.823,256.9997,258.3946,260367.0
2025-04-30 09:30:00,273.44,276.14,266.81,269.15,80014.0,272.4432,275.1333,265.8373,268.1688,80014.0
2025-04-30 09:35:00,269.79,269.79,260.62,262.15,90711.0,268.8065,268.8065,259.6699,261.1943,90711.0
2025-04-30 09:40:00,262.04,262.04,257.65,260.0,95634.0,261.0847,261.0847,256.7107,259.0522,95634.0
2025-04-30 09:45:00,259.8,260.5,256.36,259.44,71713.0,258.8529,259.5503,255.4254,258.4942,71713.0
2025-04-30 09:50:00,259.0,259.98,258.0,258.55,36700.0,258.0558,259.0322,257.0595,257.6075,36700.0
2025-04-30 09:55:00,258.3,260.9,257.4,260.2,31480.0,257.3584,259.9489,256.4616,259.2514,31480.0
2025-04-30 10:00:00,260.2,261.75,259.45,260.06,18454.0,259.2514,260.7958,258.5042,259.112,18454.0
2025-04-30 10:05:00,259.88,264.13,259.88,263.01,31250.0,258.9326,263.1671,258.9326,262.0512,31250.0
2025-04-30 10:10:00,263.0,263.93,262.5,263.54,16532.0,262.0412,262.9678,261.5431,262.5793,16532.0
2025-04-30 10:15:00,263.81,264.63,262.01,264.33,26342.0,262.8483,263.6653,261.0548,263.3664,26342.0
2025-04-30 10:20:00,263.97,265.64,263.02,265.16,16186.0,263.0077,264.6716,262.0612,264.1934,16186.0
2025-04-30 10:25:00,264.81,265.8,263.8,264.28,10635.0,263.8446,264.831,262.8383,263.3166,10635.0
2025-04-30 10:30:00,264.28,265.23,263.29,263.44,12242.0,263.3166,264.2631,262.3302,262.4796,12242.0
2025-04-30 10:35:00,263.67,263.67,261.29,261.69,15130.0,262.7088,262.7088,260.3375,260.736,15130.0
2025-04-30 10:40:00,261.82,261.87,259.62,259.69,20281.0,260.8655,260.9154,258.6736,258.7433,20281.0
2025-04-30 10:45:00,259.27,259.86,258.57,259.26,25665.0,258.3248,258.9127,257.6274,258.3149,25665.0
2025-04-30 10:50:00,259.08,259.1,257.29,257.32,19001.0,258.1355,258.1555,256.352,256.3819,19001.0
2025-04-30 10:55:00,257.45,257.45,255.45,256.54,16063.0,256.5115,256.5115,254.5188,255.6048,16063.0
2025-04-30 11:00:00,256.75,256.89,255.7,256.05,17498.0,255.814,255.9535,254.7678,255.1166,17498.0
2025-04-30 11:05:00,256.16,257.95,256.16,256.71,16388.0,255.2262,257.0096,255.2262,255.7742,16388.0
2025-04-30 11:10:00,256.57,257.63,255.84,257.16,19583.0,255.6347,256.6908,254.9073,256.2225,19583.0
2025-04-30 11:15:00,256.86,257.34,255.85,255.86,11018.0,255.9236,256.4019,254.9173,254.9273,11018.0
2025-04-30 11:20:00,256.14,256.47,254.82,256.47,21306.0,255.2062,255.535,253.8911,255.535,21306.0
2025-04-30 11:25:00,256.55,256.72,255.5,255.5,17961.0,255.6147,255.7841,254.5686,254.5686,17961.0
2025-04-30 11:30:00,255.55,257.1,255.55,257.1,8038.0,254.6184,256.1627,254.6184,256.1627,8038.0
2025-04-30 11:35:00,256.79,257.09,255.02,256.11,14022.0,255.8539,256.1528,254.0903,255.1764,14022.0
2025-04-30 11:40:00,256.19,257.0,255.7,257.0,12016.0,255.2561,256.0631,254.7678,256.0631,12016.0
2025-04-30 11:45:00,256.87,257.19,256.4,256.44,9515.0,255.9336,256.2524,255.4653,255.5051,9515.0
2025-04-30 11:50:00,256.37,257.8,256.37,257.42,22732.0,255.4354,256.8602,255.4354,256.4816,22732.0
2025-04-30 11:55:00,257.42,257.5,255.94,256.78,5252.0,256.4816,256.5613,255.007,255.8439,5252.0
2025-04-30 12:00:00,256.78,257.14,256.54,257.05,3011.0,255.8439,256.2026,255.6048,256.1129,3011.0
2025-04-30 12:05:00,257.41,258.24,257.41,257.69,13871.0,256.4716,257.2986,256.4716,256.7506,13871.0
2025-04-30 12:10:00,257.21,257.57,256.89,257.44,5847.0,256.2723,256.631,255.9535,256.5015,5847.0
2025-04-30 12:15:00,257.47,258.82,257.1,257.6,21277.0,256.5314,257.8765,256.1627,256.6609,21277.0
2025-04-30 12:20:00,257.1,257.33,256.19,256.43,9402.0,256.1627,256.3919,255.2561,255.4952,9402.0
2025-04-30 12:25:00,256.17,256.17,255.33,255.75,7908.0,255.2361,255.2361,254.3992,254.8177,7908.0
2025-04-30 12:30:00,255.5,255.51,254.89,255.22,6699.0,254.5686,254.5785,253.9608,254.2896,6699.0
2025-04-30 12:35:00,255.0,255.48,254.5,255.25,21869.0,254.0704,254.5486,253.5722,254.3195,21869.0
2025-04-30 12:40:00,255.21,256.07,255.08,255.9,16324.0,254.2796,255.1365,254.1501,254.9671,16324.0
2025-04-30 12:45:00,256.1,256.38,255.73,256.28,9282.0,255.1664,255.4454,254.7977,255.3457,9282.0
2025-04-30 12:50:00,256.3,256.6,256.09,256.32,2092.0,255.3657,255.6646,255.1564,255.3856,2092.0
2025-04-30 12:55:00,256.07,256.75,256.07,256.29,10346.0,255.1365,255.814,255.1365,255.3557,10346.0
2025-04-30 13:00:00,256.42,257.58,256.27,257.23,130593.0,255.4852,256.641,255.3358,256.2923,130593.0
2025-04-30 13:05:00,257.58,257.88,256.24,256.66,11657.0,256.641,256.9399,255.3059,255.7243,11657.0
2025-04-30 13:10:00,256.79,256.8,255.48,256.12,15972.0,255.8539,255.8638,254.5486,255.1863,15972.0
2025-04-30 13:15:00,255.9,257.0,255.89,256.7,4334.0,254.9671,256.0631,254.9572,255.7642,4334.0
2025-04-30 13:20:00,256.9,257.61,256.79,257.45,6261.0,255.9635,256.6709,255.8539,256.5115,6261.0
2025-04-30 13:25:00,257.48,259.75,257.48,259.75,59329.0,256.5414,258.8031,256.5414,258.8031,59329.0
2025-04-30 13:30:00,259.15,259.74,258.3,258.69,8796.0,258.2053,258.7931,257.3584,257.7469,8796.0
2025-04-30 13:35:00,259.08,260.26,259.08,260.19,4906.0,258.1355,259.3112,258.1355,259.2415,4906.0
2025-04-30 13:40:00,260.22,262.2,259.92,261.75,12763.0,259.2714,261.2441,258.9725,260.7958,12763.0
2025-04-30 13:45:00,261.88,262.47,261.59,262.16,8978.0,260.9253,261.5132,260.6364,261.2043,8978.0
2025-04-30 13:50:00,261.82,263.28,261.76,262.96,28373.0,260.8655,262.3202,260.8058,262.0014,28373.0
2025-04-30 13:55:00,262.86,263.31,262.46,262.94,16678.0,261.9017,262.3501,261.5032,261.9815,16678.0
2025-04-30 14:00:00,262.98,264.89,262.83,264.38,21829.0,262.0213,263.9243,261.8719,263.4162,21829.0
2025-04-30 14:05:00,264.38,265.1,263.59,264.0,62247.0,263.4162,264.1336,262.6291,263.0376,62247.0
2025-04-30 14:10:00,263.99,264.38,262.61,262.97,17240.0,263.0276,263.4162,261.6527,262.0113,17240.0
2025-04-30 14:15:00,263.16,264.32,263.15,263.57,9908.0,262.2007,263.3564,262.1907,262.6092,9908.0
2025-04-30 14:20:00,263.57,263.91,263.35,263.58,7220.0,262.6092,262.9479,262.39,262.6191,7220.0
2025-04-30 14:25:00,263.58,264.27,263.23,263.53,11430.0,262.6191,263.3066,262.2704,262.5693,11430.0
2025-04-30 14:30:00,263.25,263.79,262.13,262.16,20958.0,262.2903,262.8284,261.1744,261.2043,20958.0
2025-04-30 14:35:00,261.93,262.08,261.35,261.35,6494.0,260.9751,261.1246,260.3972,260.3972,6494.0
2025-04-30 14:40:00,261.63,261.63,260.38,260.52,15553.0,260.6762,260.6762,259.4308,259.5703,15553.0
2025-04-30 14:45:00,260.56,261.76,260.55,260.68,114705.0,259.6101,260.8058,259.6002,259.7297,114705.0
2025-04-30 14:50:00,260.67,260.67,259.01,259.29,11541.0,259.7197,259.7197,258.0658,258.3448,11541.0
2025-04-30 14:55:00,259.3,259.33,258.09,258.27,5373.0,258.3547,258.3846,257.1491,257.3285,5373.0
2025-04-30 15:00:00,258.3,258.8,257.33,258.54,78085.0,257.3584,257.8565,256.3919,257.5975,78085.0
2025-04-30 15:05:00,258.33,258.47,257.87,257.93,9830.0,257.3883,257.5277,256.9299,256.9897,9830.0
2025-04-30 15:10:00,257.91,258.54,257.4,257.4,10857.0,256.9698,257.5975,256.4616,256.4616,10857.0
2025-04-30 15:15:00,257.23,257.86,256.62,256.62,7616.0,256.2923,256.92,255.6845,255.6845,7616.0
2025-04-30 15:20:00,256.81,257.72,256.68,257.03,7484.0,255.8738,256.7805,255.7443,256.093,7484.0
2025-04-30 15:25:00,256.9,257.97,256.5,256.57,26433.0,255.9635,257.0296,255.5649,255.6347,26433.0
2025-04-30 15:30:00,256.59,258.1,256.26,258.1,17160.0,255.6546,257.1591,255.3258,257.1591,17160.0
2025-04-30 15:35:00,258.0,259.18,257.35,258.18,42050.0,257.0595,258.2352,256.4118,257.2388,42050.0
2025-04-30 15:40:00,258.42,260.42,258.37,260.42,22204.0,257.4779,259.4706,257.4281,259.4706,22204.0
2025-04-30 15:45:00,260.3,261.56,260.3,261.19,41442.0,259.3511,260.6065,259.3511,260.2378,41442.0
2025-04-30 15:50:00,260.99,262.67,260.92,262.32,31433.0,260.0386,261.7124,259.9688,261.3637,31433.0
2025-04-30 15:55:00,262.02,262.62,261.21,262.19,98924.0,261.0648,261.6626,260.2578,261.2342,98924.0
2025-05-01 09:30:00,265.86,265.9,262.25,262.25,36968.0,264.8908,264.9307,261.294,261.294,36968.0
2025-05-01 09:35:00,262.88,267.0,262.25,265.87,18248.0,261.9217,266.0267,261.294,264.9008,18248.0
2025-05-01 09:40:00,266.92,267.01,265.37,266.13,6845.0,265.9469,266.0366,264.4026,265.1598,6845.0
2025-05-01 09:45:00,266.13,267.0,265.92,266.47,10245.0,265.1598,266.0267,264.9506,265.4986,10245.0
2025-05-01 09:50:00,266.7,266.94,263.86,264.44,7192.0,265.7277,265.9669,262.8981,263.476,7192.0
2025-05-01 09:55:00,264.21,264.28,261.5,262.8,9829.0,263.2468,263.3166,260.5467,261.842,9829.0
2025-05-01 10:00:00,262.59,263.61,262.3,263.29,6490.0,261.6327,262.649,261.3438,262.3302,6490.0
2025-05-01 10:05:00,263.19,263.2,260.1,260.48,10478.0,262.2305,262.2405,259.1518,259.5304,10478.0
2025-05-01 10:10:00,260.61,261.98,260.61,261.72,4802.0,259.6599,261.025,259.6599,260.7659,4802.0
2025-05-01 10:15:00,262.03,262.26,261.34,261.4,7194.0,261.0748,261.3039,260.3873,260.4471,7194.0
2025-05-01 10:20:00,261.41,261.52,261.16,261.34,1526.0,260.457,260.5666,260.2079,260.3873,1526.0
2025-05-01 10:25:00,261.19,261.19,259.93,260.7,6252.0,260.2378,260.2378,258.9824,259.7496,6252.0
2025-05-01 10:30:00,260.69,260.7,260.0,260.17,3225.0,259.7397,259.7496,259.0522,259.2216,3225.0
2025-05-01 10:35:00,259.63,260.24,259.42,260.24,4956.0,258.6835,259.2913,258.4743,259.2913,4956.0
2025-05-01 10:40:00,260.52,261.03,259.91,260.18,6053.0,259.5703,260.0784,258.9625,259.2315,6053.0
2025-05-01 10:45:00,260.0,260.26,259.61,260.14,6298.0,259.0522,259.3112,258.6636,259.1917,6298.0
2025-05-01 10:50:00,260.35,260.55,259.56,260.34,8975.0,259.4009,259.6002,258.6138,259.3909,8975.0
2025-05-01 10:55:00,260.33,260.73,260.03,260.1,4045.0,259.381,259.7795,259.0821,259.1518,4045.0
2025-05-01 11:00:00,259.82,260.5,259.82,260.5,4017.0,258.8728,259.5503,258.8728,259.5503,4017.0
2025-05-01 11:05:00,260.3,260.67,260.0,260.32,5485.0,259.3511,259.7197,259.0522,259.371,5485.0
2025-05-01 11:10:00,260.32,260.33,259.6,260.29,5181.0,259.371,259.381,258.6536,259.3411,5181.0
2025-05-01 11:15:00,260.06,261.2,260.06,261.2,1682.0,259.112,260.2478,259.112,260.2478,1682.0
2025-05-01 11:20:00,260.96,261.61,260.76,260.76,4697.0,260.0087,260.6563,259.8094,259.8094,4697.0
2025-05-01 11:25:00,260.66,260.88,260.02,260.02,2807.0,259.7098,259.929,259.0721,259.0721,2807.0
2025-05-01 11:30:00,260.0,260.33,259.82,260.33,3973.0,259.0522,259.381,258.8728,259.381,3973.0
2025-05-01 11:35:00,260.05,260.71,259.86,260.49,8146.0,259.102,259.7596,258.9127,259.5404,8146.0
2025-05-01 11:40:00,260.2,260.86,259.79,260.13,8971.0,259.2514,259.909,258.8429,259.1817,8971.0
2025-05-01 11:45:00,259.94,259.94,258.48,258.65,6892.0,258.9924,258.9924,257.5377,257.7071,6892.0
2025-05-01 11:50:00,258.51,258.76,257.85,258.62,13372.0,257.5676,257.8167,256.91,257.6772,13372.0
2025-05-01 11:55:00,258.88,258.92,258.5,258.79,8696.0,257.9363,257.9761,257.5576,257.8466,8696.0
2025-05-01 12:00:00,258.74,259.06,258.57,258.65,14764.0,257.7968,258.1156,257.6274,257.7071,14764.0
2025-05-01 12:05:00,258.82,258.99,258.7,258.87,2334.0,257.8765,258.0459,257.7569,257.9263,2334.0
2025-05-01 12:10:00,258.61,258.93,258.36,258.5,12490.0,257.6672,257.9861,257.4181,257.5576,12490.0
2025-05-01 12:15:00,258.56,258.64,258.34,258.55,5655.0,257.6174,257.6971,257.3982,257.6075,5655.0
2025-05-01 12:20:00,258.64,258.95,258.23,258.27,8716.0,257.6971,258.006,257.2886,257.3285,8716.0
2025-05-01 12:25:00,258.27,258.67,258.22,258.5,3356.0,257.3285,257.727,257.2787,257.5576,3356.0
2025-05-01 12:30:00,258.64,259.37,258.64,259.3,2585.0,257.6971,258.4245,257.6971,258.3547,2585.0
2025-05-01 12:35:00,259.34,259.5,259.02,259.49,2543.0,258.3946,258.554,258.0757,258.544,2543.0
2025-05-01 12:40:00,259.49,259.67,259.37,259.48,4548.0,258.544,258.7234,258.4245,258.5341,4548.0
2025-05-01 12:45:00,259.49,259.5,258.85,259.01,9489.0,258.544,258.554,257.9064,258.0658,9489.0
2025-05-01 12:50:00,259.03,259.32,258.96,259.06,3104.0,258.0857,258.3746,258.016,258.1156,3104.0
2025-05-01 12:55:00,259.16,259.31,259.01,259.11,1635.0,258.2152,258.3647,258.0658,258.1654,1635.0
2025-05-01 13:00:00,259.04,260.48,259.04,260.43,3309.0,258.0957,259.5304,258.0957,259.4806,3309.0
2025-05-01 13:05:00,260.24,260.91,260.12,260.75,7038.0,259.2913,259.9589,259.1717,259.7994,7038.0
2025-05-01 13:10:00,260.67,261.33,260.66,261.14,9771.0,259.7197,260.3773,259.7098,260.188,9771.0
2025-05-01 13:15:00,261.07,262.31,261.07,262.05,6872.0,260.1183,261.3537,260.1183,261.0947,6872.0
2025-05-01 13:20:00,262.1,262.4,261.97,262.4,4508.0,261.1445,261.4434,261.015,261.4434,4508.0
2025-05-01 13:25:00,262.27,262.67,262.27,262.67,5326.0,261.3139,261.7124,261.3139,261.7124,5326.0
2025-05-01 13:30:00,262.46,263.03,262.38,263.03,8535.0,261.5032,262.0711,261.4235,262.0711,8535.0
2025-05-01 13:35:00,263.03,263.14,262.78,263.08,5261.0,262.0711,262.1807,261.822,262.1209,5261.0
2025-05-01 13:40:00,263.03,263.11,262.38,262.56,9599.0,262.0711,262.1508,261.4235,261.6028,9599.0
2025-05-01 13:45:00,262.54,263.11,262.54,263.11,3491.0,261.5829,262.1508,261.5829,262.1508,3491.0
2025-05-01 13:50:00,263.05,263.25,262.88,263.07,3129.0,262.0911,262.2903,261.9217,262.111,3129.0
2025-05-01 13:55:00,263.09,263.28,262.04,262.25,5630.0,262.1309,262.3202,261.0847,261.294,5630.0
2025-05-01 14:00:00,262.04,262.49,262.04,262.05,3603.0,261.0847,261.5331,261.0847,261.0947,3603.0
2025-05-01 14:05:00,262.05,262.05,260.06,260.35,13881.0,261.0947,261.0947,259.112,259.4009,13881.0
2025-05-01 14:10:00,260.35,261.27,260.34,260.98,4680.0,259.4009,260.3175,259.3909,260.0286,4680.0
2025-05-01 14:15:00,260.82,261.45,260.65,260.9,11268.0,259.8692,260.4969,259.6998,259.9489,11268.0
2025-05-01 14:20:00,261.1,261.1,257.0,257.22,39785.0,260.1482,260.1482,256.0631,256.2823,39785.0
2025-05-01 14:25:00,257.44,260.2,256.69,260.19,39302.0,256.5015,259.2514,255.7542,259.2415,39302.0
2025-05-01 14:30:00,259.6,260.36,258.82,258.82,12041.0,258.6536,259.4109,257.8765,257.8765,12041.0
2025-05-01 14:35:00,258.65,259.19,256.62,258.62,32808.0,257.7071,258.2451,255.6845,257.6772,32808.0
2025-05-01 14:40:00,258.91,259.35,258.5,258.8,9071.0,257.9661,258.4045,257.5576,257.8565,9071.0
2025-05-01 14:45:00,258.58,259.02,258.4,258.85,14030.0,257.6373,258.0757,257.458,257.9064,14030.0
2025-05-01 14:50:00,258.47,258.49,257.51,257.51,7127.0,257.5277,257.5477,256.5712,256.5712,7127.0
2025-05-01 14:55:00,257.71,257.72,256.7,257.0,13277.0,256.7705,256.7805,255.7642,256.0631,13277.0
2025-05-01 15:00:00,257.19,257.3,256.73,256.88,5013.0,256.2524,256.362,255.7941,255.9435,5013.0
2025-05-01 15:05:00,257.05,257.28,256.75,257.0,14116.0,256.1129,256.3421,255.814,256.0631,14116.0
2025-05-01 15:10:00,257.18,257.6,257.08,257.26,7929.0,256.2425,256.6609,256.1428,256.3222,7929.0
2025-05-01 15:15:00,257.58,257.69,257.22,257.41,5468.0,256.641,256.7506,256.2823,256.4716,5468.0
2025-05-01 15:20:00,257.38,257.93,257.37,257.68,5060.0,256.4417,256.9897,256.4318,256.7406,5060.0
2025-05-01 15:25:00,257.64,258.71,257.64,258.26,7345.0,256.7008,257.7669,256.7008,257.3185,7345.0
2025-05-01 15:30:00,258.44,259.29,258.09,258.61,8479.0,257.4979,258.3448,257.1491,257.6672,8479.0
2025-05-01 15:35:00,258.42,259.02,258.29,258.93,8924.0,257.4779,258.0757,257.3484,257.9861,8924.0
2025-05-01 15:40:00,258.9,259.04,257.68,258.25,8659.0,257.9562,258.0957,256.7406,257.3085,8659.0
2025-05-01 15:45:00,258.27,258.48,257.48,257.83,23957.0,257.3285,257.5377,256.5414,256.8901,23957.0
2025-05-01 15:50:00,257.48,257.53,256.7,257.25,26120.0,256.5414,256.5912,255.7642,256.3122,26120.0
2025-05-01 15:55:00,257.08,257.19,255.6,255.9,83170.0,256.1428,256.2524,254.6682,254.9671,83170.0
2025-05-02 09:30:00,258.87,259.3,255.77,257.24,14364.0,257.9263,258.3547,254.8376,256.3022,14364.0
2025-05-02 09:35:00,257.06,257.2,255.48,255.92,2341.0,256.1229,256.2624,254.5486,254.987,2341.0
2025-05-02 09:40:00,256.46,256.9,255.94,256.69,10866.0,255.5251,255.9635,255.007,255.7542,10866.0
2025-05-02 09:45:00,257.21,257.21,255.78,256.03,2680.0,256.2723,256.2723,254.8476,255.0966,2680.0
2025-05-02 09:50:00,255.77,255.9,254.82,254.84,7113.0,254.8376,254.9671,253.8911,253.911,7113.0
2025-05-02 09:55:00,255.16,255.31,254.44,255.24,3387.0,254.2298,254.3793,253.5124,254.3095,3387.0
2025-05-02 10:00:00,255.21,256.59,255.03,255.08,23310.0,254.2796,255.6546,254.1003,254.1501,23310.0
2025-05-02 10:05:00,254.67,254.93,254.2,254.2,4372.0,253.7416,254.0007,253.2733,253.2733,4372.0
2025-05-02 10:10:00,254.59,256.25,254.58,256.05,14649.0,253.6619,255.3158,253.6519,255.1166,14649.0
2025-05-02 10:15:00,255.98,256.91,255.84,255.84,5647.0,255.0468,255.9734,254.9073,254.9073,5647.0
2025-05-02 10:20:00,256.03,256.27,255.76,256.1,2531.0,255.0966,255.3358,254.8276,255.1664,2531.0
2025-05-02 10:25:00,256.1,256.1,255.04,255.49,4824.0,255.1664,255.1664,254.1103,254.5586,4824.0
2025-05-02 10:30:00,255.22,255.22,254.2,254.28,5602.0,254.2896,254.2896,253.2733,253.353,5602.0
2025-05-02 10:35:00,254.3,254.88,254.14,254.54,4771.0,253.3729,253.9508,253.2135,253.6121,4771.0
2025-05-02 10:40:00,254.53,255.13,254.42,254.97,9160.0,253.6021,254.1999,253.4925,254.0405,9160.0
2025-05-02 10:45:00,254.96,255.72,254.73,255.72,7462.0,254.0305,254.7878,253.8014,254.7878,7462.0
2025-05-02 10:50:00,256.13,258.11,255.7,257.88,30848.0,255.1963,257.1691,254.7678,256.9399,30848.0
2025-05-02 10:55:00,257.88,259.26,257.87,258.79,22542.0,256.9399,258.3149,256.9299,257.8466,22542.0
2025-05-02 11:00:00,258.91,259.31,257.9,257.9,5788.0,257.9661,258.3647,256.9598,256.9598,5788.0
2025-05-02 11:05:00,257.71,257.98,256.55,256.94,6473.0,256.7705,257.0395,255.6147,256.0033,6473.0
2025-05-02 11:10:00,256.7,256.94,256.39,256.88,3119.0,255.7642,256.0033,255.4553,255.9435,3119.0
2025-05-02 11:15:00,256.72,256.72,256.0,256.06,6668.0,255.7841,255.7841,255.0668,255.1265,6668.0
2025-05-02 11:20:00,256.16,256.87,256.01,256.01,8792.0,255.2262,255.9336,255.0767,255.0767,8792.0
2025-05-02 11:25:00,256.24,257.34,256.23,257.14,33191.0,255.3059,256.4019,255.2959,256.2026,33191.0
2025-05-02 11:30:00,257.13,258.08,257.12,257.56,8629.0,256.1926,257.1392,256.1827,256.6211,8629.0
2025-05-02 11:35:00,257.45,257.88,257.36,257.65,3742.0,256.5115,256.9399,256.4218,256.7107,3742.0
2025-05-02 11:40:00,257.84,257.84,257.31,257.61,6370.0,256.9,256.9,256.372,256.6709,6370.0
2025-05-02 11:45:00,257.53,257.67,257.38,257.38,4763.0,256.5912,256.7307,256.4417,256.4417,4763.0
2025-05-02 11:50:00,257.5,257.5,257.13,257.22,10546.0,256.5613,256.5613,256.1926,256.2823,10546.0
2025-05-02 11:55:00,257.22,257.37,257.21,257.23,2424.0,256.2823,256.4318,256.2723,256.2923,2424.0
2025-05-02 12:00:00,257.24,257.8,257.24,257.64,3494.0,256.3022,256.8602,256.3022,256.7008,3494.0
2025-05-02 12:05:00,257.75,257.82,257.64,257.68,1714.0,256.8104,256.8801,256.7008,256.7406,1714.0
2025-05-02 12:10:00,257.35,257.83,257.35,257.67,4892.0,256.4118,256.8901,256.4118,256.7307,4892.0
2025-05-02 12:15:00,257.67,258.07,257.47,258.07,3988.0,256.7307,257.1292,256.5314,257.1292,3988.0
2025-05-02 12:20:00,258.08,258.82,258.0,258.74,6341.0,257.1392,257.8765,257.0595,257.7968,6341.0
2025-05-02 12:25:00,258.97,259.31,258.57,258.69,5432.0,258.0259,258.3647,257.6274,257.7469,5432.0
2025-05-02 12:30:00,258.69,259.24,258.4,259.24,3877.0,257.7469,258.2949,257.458,258.2949,3877.0
2025-05-02 12:35:00,259.24,259.39,259.08,259.28,4036.0,258.2949,258.4444,258.1355,258.3348,4036.0
2025-05-02 12:40:00,259.32,259.8,259.32,259.8,1964.0,258.3746,258.8529,258.3746,258.8529,1964.0
2025-05-02 12:45:00,259.8,259.96,259.59,259.75,7878.0,258.8529,259.0123,258.6437,258.8031,7878.0
2025-05-02 12:50:00,259.71,260.21,259.71,259.89,9012.0,258.7632,259.2614,258.7632,258.9426,9012.0
2025-05-02 12:55:00,259.92,259.92,258.66,258.91,10813.0,258.9725,258.9725,257.7171,257.9661,10813.0
2025-05-02 13:00:00,258.76,258.76,258.23,258.31,5371.0,257.8167,257.8167,257.2886,257.3683,5371.0
2025-05-02 13:05:00,258.31,259.05,258.04,259.05,5768.0,257.3683,258.1056,257.0993,258.1056,5768.0
2025-05-02 13:10:00,258.87,258.97,258.77,258.91,2848.0,257.9263,258.0259,257.8267,257.9661,2848.0
2025-05-02 13:15:00,258.76,258.98,258.55,258.68,3787.0,257.8167,258.0359,257.6075,257.737,3787.0
2025-05-02 13:20:00,258.68,258.87,258.45,258.45,2089.0,257.737,257.9263,257.5078,257.5078,2089.0
2025-05-02 13:25:00,258.39,258.51,258.16,258.4,3183.0,257.448,257.5676,257.2189,257.458,3183.0
2025-05-02 13:30:00,258.44,258.85,258.35,258.84,2595.0,257.4979,257.9064,257.4082,257.8964,2595.0
2025-05-02 13:35:00,258.61,258.62,257.96,258.35,8563.0,257.6672,257.6772,257.0196,257.4082,8563.0
2025-05-02 13:40:00,258.46,258.46,257.88,258.17,4290.0,257.5178,257.5178,256.9399,257.2288,4290.0
2025-05-02 13:45:00,258.17,258.25,257.67,257.67,2391.0,257.2288,257.3085,256.7307,256.7307,2391.0
2025-05-02 13:50:00,257.53,258.03,257.47,257.88,5679.0,256.5912,257.0894,256.5314,256.9399,5679.0
2025-05-02 13:55:00,257.85,257.9,257.51,257.9,3931.0,256.91,256.9598,256.5712,256.9598,3931.0
2025-05-02 14:00:00,257.82,257.98,257.55,257.65,3328.0,256.8801,257.0395,256.6111,256.7107,3328.0
2025-05-02 14:05:00,257.65,258.0,257.38,257.92,5862.0,256.7107,257.0595,256.4417,256.9798,5862.0
2025-05-02 14:10:00,257.99,257.99,257.65,257.65,3177.0,257.0495,257.0495,256.7107,256.7107,3177.0
2025-05-02 14:15:00,257.72,257.93,257.62,257.62,6283.0,256.7805,256.9897,256.6808,256.6808,6283.0
2025-05-02 14:20:00,257.61,258.01,257.43,257.43,15507.0,256.6709,257.0694,256.4915,256.4915,15507.0
2025-05-02 14:25:00,257.47,257.76,257.0,257.35,25386.0,256.5314,256.8203,256.0631,256.4118,25386.0
2025-05-02 14:30:00,257.39,257.73,257.35,257.43,16350.0,256.4517,256.7904,256.4118,256.4915,16350.0
2025-05-02 14:35:00,257.43,257.65,257.38,257.47,5089.0,256.4915,256.7107,256.4417,256.5314,5089.0
2025-05-02 14:40:00,257.47,258.25,257.28,258.25,7835.0,256.5314,257.3085,256.3421,257.3085,7835.0
2025-05-02 14:45:00,258.25,258.25,257.61,257.66,5016.0,257.3085,257.3085,256.6709,256.7207,5016.0
2025-05-02 14:50:00,257.66,257.86,257.49,257.7,6010.0,256.7207,256.92,256.5513,256.7606,6010.0
2025-05-02 14:55:00,257.69,257.9,257.48,257.53,4194.0,256.7506,256.9598,256.5414,256.5912,4194.0
2025-05-02 15:00:00,257.5,258.04,257.5,257.7,7373.0,256.5613,257.0993,256.5613,256.7606,7373.0
2025-05-02 15:05:00,257.66,258.12,257.5,257.65,10988.0,256.7207,257.179,256.5613,256.7107,10988.0
2025-05-02 15:10:00,257.69,258.26,257.4,258.26,8540.0,256.7506,257.3185,256.4616,257.3185,8540.0
2025-05-02 15:15:00,258.21,258.92,258.12,258.92,12265.0,257.2687,257.9761,257.179,257.9761,12265.0
2025-05-02 15:20:00,258.89,259.31,258.89,259.24,7362.0,257.9462,258.3647,257.9462,258.2949,7362.0
2025-05-02 15:25:00,259.32,259.42,258.59,258.63,10830.0,258.3746,258.4743,257.6473,257.6872,10830.0
2025-05-02 15:30:00,258.6,259.14,258.57,258.8,14948.0,257.6573,258.1953,257.6274,257.8565,14948.0
2025-05-02 15:35:00,258.44,258.45,257.67,257.7,10037.0,257.4979,257.5078,256.7307,256.7606,10037.0
2025-05-02 15:40:00,257.77,257.77,257.36,257.5,23183.0,256.8303,256.8303,256.4218,256.5613,23183.0
2025-05-02 15:45:00,257.5,257.73,257.2,257.57,45097.0,256.5613,256.7904,256.2624,256.631,45097.0
2025-05-02 15:50:00,257.59,258.87,257.07,258.7,64432.0,256.651,257.9263,256.1329,257.7569,64432.0
2025-05-02 15:55:00,258.55,258.64,257.24,258.53,134315.0,257.6075,257.6971,256.3022,257.5875,134315.0
2025-05-05 09:30:00,256.98,259.08,256.61,258.91,24596.0,256.0432,258.1355,255.6745,257.9661,24596.0
2025-05-05 09:35:00,259.04,260.03,258.88,258.9,8901.0,258.0957,259.0821,257.9363,257.9562,8901.0
2025-05-05 09:40:00,258.76,259.45,258.33,258.86,13277.0,257.8167,258.5042,257.3883,257.9163,13277.0
2025-05-05 09:45:00,258.46,258.78,258.03,258.06,3373.0,257.5178,257.8366,257.0894,257.1192,3373.0
2025-05-05 09:50:00,257.87,258.18,257.45,257.67,5056.0,256.9299,257.2388,256.5115,256.7307,5056.0
2025-05-05 09:55:00,257.76,258.0,257.05,257.06,5478.0,256.8203,257.0595,256.1129,256.1229,5478.0
2025-05-05 10:00:00,257.47,258.34,257.46,258.32,5801.0,256.5314,257.3982,256.5214,257.3783,5801.0
2025-05-05 10:05:00,257.94,258.07,257.32,257.84,5869.0,256.9997,257.1292,256.3819,256.9,5869.0
2025-05-05 10:10:00,257.57,257.89,256.86,256.96,7051.0,256.631,256.9499,255.9236,256.0233,7051.0
2025-05-05 10:15:00,256.86,257.23,256.85,257.23,3380.0,255.9236,256.2923,255.9137,256.2923,3380.0
2025-05-05 10:20:00,257.13,258.54,257.13,258.36,7348.0,256.1926,257.5975,256.1926,257.4181,7348.0
2025-05-05 10:25:00,258.53,258.54,257.86,257.9,4989.0,257.5875,257.5975,256.92,256.9598,4989.0
2025-05-05 10:30:00,257.9,258.24,257.72,258.07,6284.0,256.9598,257.2986,256.7805,257.1292,6284.0
2025-05-05 10:35:00,258.32,258.33,258.03,258.12,1817.0,257.3783,257.3883,257.0894,257.179,1817.0
2025-05-05 10:40:00,258.07,258.69,258.07,258.44,3688.0,257.1292,257.7469,257.1292,257.4979,3688.0
2025-05-05 10:45:00,258.4,258.77,258.4,258.54,1466.0,257.458,257.8267,257.458,257.5975,1466.0
2025-05-05 10:50:00,258.54,259.0,258.44,259.0,4094.0,257.5975,258.0558,257.4979,258.0558,4094.0
2025-05-05 10:55:00,259.19,259.19,258.51,258.51,2544.0,258.2451,258.2451,257.5676,257.5676,2544.0
2025-05-05 11:00:00,258.58,258.62,257.72,257.73,4077.0,257.6373,257.6772,256.7805,256.7904,4077.0
2025-05-05 11:05:00,257.66,257.92,257.61,257.89,3212.0,256.7207,256.9798,256.6709,256.9499,3212.0
2025-05-05 11:10:00,257.84,258.15,257.63,257.91,10380.0,256.9,257.2089,256.6908,256.9698,10380.0
2025-05-05 11:15:00,257.97,258.41,257.97,258.22,2695.0,257.0296,257.468,257.0296,257.2787,2695.0
2025-05-05 11:20:00,258.21,258.3,258.01,258.29,2349.0,257.2687,257.3584,257.0694,257.3484,2349.0
2025-05-05 11:25:00,258.15,258.51,257.98,258.26,4952.0,257.2089,257.5676,257.0395,257.3185,4952.0
2025-05-05 11:30:00,258.26,258.76,258.0,258.76,7066.0,257.3185,257.8167,257.0595,257.8167,7066.0
2025-05-05 11:35:00,258.51,258.93,258.42,258.72,1990.0,257.5676,257.9861,257.4779,257.7768,1990.0
2025-05-05 11:40:00,258.57,258.71,258.4,258.45,2759.0,257.6274,257.7669,257.458,257.5078,2759.0
2025-05-05 11:45:00,258.53,258.8,258.44,258.62,3345.0,257.5875,257.8565,257.4979,257.6772,3345.0
2025-05-05 11:50:00,258.69,258.99,258.69,258.79,4347.0,257.7469,258.0459,257.7469,257.8466,4347.0
2025-05-05 11:55:00,258.78,258.94,258.28,258.28,4473.0,257.8366,257.996,257.3384,257.3384,4473.0
2025-05-05 12:00:00,258.32,258.54,258.14,258.41,8207.0,257.3783,257.5975,257.199,257.468,8207.0
2025-05-05 12:05:00,258.52,258.77,258.47,258.65,1974.0,257.5776,257.8267,257.5277,257.7071,1974.0
2025-05-05 12:10:00,258.51,259.03,258.33,258.33,2630.0,257.5676,258.0857,257.3883,257.3883,2630.0
2025-05-05 12:15:00,258.33,258.55,258.33,258.36,2436.0,257.3883,257.6075,257.3883,257.4181,2436.0
2025-05-05 12:20:00,258.45,258.45,258.16,258.16,2914.0,257.5078,257.5078,257.2189,257.2189,2914.0
2025-05-05 12:25:00,258.13,258.54,258.12,258.54,2528.0,257.189,257.5975,257.179,257.5975,2528.0
2025-05-05 12:30:00,258.59,258.7,258.45,258.54,2866.0,257.6473,257.7569,257.5078,257.5975,2866.0
2025-05-05 12:35:00,258.53,258.8,258.53,258.74,3929.0,257.5875,257.8565,257.5875,257.7968,3929.0
2025-05-05 12:40:00,258.9,259.19,258.81,259.05,2477.0,257.9562,258.2451,257.8665,258.1056,2477.0
2025-05-05 12:45:00,259.04,259.34,259.04,259.23,6543.0,258.0957,258.3946,258.0957,258.285,6543.0
2025-05-05 12:50:00,259.36,259.67,259.32,259.54,5896.0,258.4145,258.7234,258.3746,258.5938,5896.0
2025-05-05 12:55:00,259.4,259.43,259.25,259.32,3124.0,258.4544,258.4842,258.3049,258.3746,3124.0
2025-05-05 13:00:00,259.25,259.28,258.92,258.98,13277.0,258.3049,258.3348,257.9761,258.0359,13277.0
2025-05-05 13:05:00,259.08,259.16,259.01,259.16,876.0,258.1355,258.2152,258.0658,258.2152,876.0
2025-05-05 13:10:00,259.06,259.5,258.99,258.99,8132.0,258.1156,258.554,258.0459,258.0459,8132.0
2025-05-05 13:15:00,259.13,259.13,258.85,258.86,2126.0,258.1853,258.1853,257.9064,257.9163,2126.0
2025-05-05 13:20:00,259.1,259.11,258.89,258.89,1100.0,258.1555,258.1654,257.9462,257.9462,1100.0
2025-05-05 13:25:00,259.11,259.27,259.01,259.01,1401.0,258.1654,258.3248,258.0658,258.0658,1401.0
2025-05-05 13:30:00,259.12,259.28,258.85,258.95,5406.0,258.1754,258.3348,257.9064,258.006,5406.0
2025-05-05 13:35:00,258.95,259.2,258.69,259.07,5660.0,258.006,258.2551,257.7469,258.1256,5660.0
2025-05-05 13:40:00,259.13,259.21,259.04,259.18,2481.0,258.1853,258.265,258.0957,258.2352,2481.0
2025-05-05 13:45:00,259.26,259.42,259.19,259.2,1796.0,258.3149,258.4743,258.2451,258.2551,1796.0
2025-05-05 13:50:00,259.2,259.45,259.14,259.38,5229.0,258.2551,258.5042,258.1953,258.4344,5229.0
2025-05-05 13:55:00,259.27,259.38,259.19,259.28,2469.0,258.3248,258.4344,258.2451,258.3348,2469.0
2025-05-05 14:00:00,259.22,259.38,259.05,259.29,5561.0,258.275,258.4344,258.1056,258.3448,5561.0
2025-05-05 14:05:00,259.3,259.53,259.3,259.52,2632.0,258.3547,258.5839,258.3547,258.5739,2632.0
2025-05-05 14:10:00,259.4,259.72,259.4,259.72,1530.0,258.4544,258.7732,258.4544,258.7732,1530.0
2025-05-05 14:15:00,259.54,259.59,259.44,259.59,1607.0,258.5938,258.6437,258.4942,258.6437,1607.0
2025-05-05 14:20:00,259.44,259.67,259.33,259.36,10002.0,258.4942,258.7234,258.3846,258.4145,10002.0
2025-05-05 14:25:00,259.3,259.57,259.3,259.57,2712.0,258.3547,258.6237,258.3547,258.6237,2712.0
2025-05-05 14:30:00,259.37,259.72,259.37,259.69,3198.0,258.4245,258.7732,258.4245,258.7433,3198.0
2025-05-05 14:35:00,259.7,259.83,259.37,259.55,10041.0,258.7533,258.8828,258.4245,258.6038,10041.0
2025-05-05 14:40:00,259.66,259.77,259.57,259.68,5062.0,258.7134,258.823,258.6237,258.7333,5062.0
2025-05-05 14:45:00,259.68,259.77,259.4,259.48,5525.0,258.7333,258.823,258.4544,258.5341,5525.0
2025-05-05 14:50:00,259.54,259.58,259.33,259.41,2062.0,258.5938,258.6337,258.3846,258.4643,2062.0
2025-05-05 14:55:00,259.42,259.56,259.03,259.56,8762.0,258.4743,258.6138,258.0857,258.6138,8762.0
2025-05-05 15:00:00,259.5,259.57,259.35,259.57,2217.0,258.554,258.6237,258.4045,258.6237,2217.0
2025-05-05 15:05:00,259.65,259.76,259.44,259.44,2114.0,258.7034,258.813,258.4942,258.4942,2114.0
2025-05-05 15:10:00,259.44,259.5,258.85,258.85,10235.0,258.4942,258.554,257.9064,257.9064,10235.0
2025-05-05 15:15:00,258.82,258.9,258.22,258.38,8805.0,257.8765,257.9562,257.2787,257.4381,8805.0
2025-05-05 15:20:00,258.37,258.61,258.26,258.53,4839.0,257.4281,257.6672,257.3185,257.5875,4839.0
2025-05-05 15:25:00,258.48,258.55,257.84,257.91,13773.0,257.5377,257.6075,256.9,256.9698,13773.0
2025-05-05 15:30:00,257.93,258.18,257.68,257.68,21699.0,256.9897,257.2388,256.7406,256.7406,21699.0
2025-05-05 15:35:00,257.62,258.2,257.62,257.94,14017.0,256.6808,257.2587,256.6808,256.9997,14017.0
2025-05-05 15:40:00,258.07,258.12,257.2,257.4,18561.0,257.1292,257.179,256.2624,256.4616,18561.0
2025-05-05 15:45:00,257.37,257.47,256.92,257.03,19118.0,256.4318,256.5314,255.9834,256.093,19118.0
2025-05-05 15:50:00,257.03,257.14,256.25,256.34,47466.0,256.093,256.2026,255.3158,255.4055,47466.0
2025-05-05 15:55:00,256.2,257.04,256.05,256.75,130179.0,255.266,256.103,255.1166,255.814,130179.0
2025-05-06 09:30:00,255.07,256.78,254.99,256.6,10345.0,254.1401,255.8439,254.0604,255.6646,10345.0
2025-05-06 09:35:00,256.5,257.0,256.28,256.83,6620.0,255.5649,256.0631,255.3457,255.8937,6620.0
2025-05-06 09:40:00,257.1,258.0,256.51,257.14,2271.0,256.1627,257.0595,255.5749,256.2026,2271.0
2025-05-06 09:45:00,256.83,256.83,255.66,255.66,3932.0,255.8937,255.8937,254.728,254.728,3932.0
2025-05-06 09:50:00,255.9,256.02,255.7,255.93,2882.0,254.9671,255.0867,254.7678,254.997,2882.0
2025-05-06 09:55:00,255.83,256.29,255.82,256.03,3711.0,254.8974,255.3557,254.8874,255.0966,3711.0
2025-05-06 10:00:00,256.13,256.2,254.84,254.92,4922.0,255.1963,255.266,253.911,253.9907,4922.0
2025-05-06 10:05:00,255.19,255.35,254.89,255.23,2919.0,254.2597,254.4191,253.9608,254.2996,2919.0
2025-05-06 10:10:00,255.18,255.42,254.77,255.42,2609.0,254.2497,254.4889,253.8412,254.4889,2609.0
2025-05-06 10:15:00,255.32,255.72,255.32,255.66,4425.0,254.3892,254.7878,254.3892,254.728,4425.0
2025-05-06 10:20:00,255.48,255.48,255.36,255.48,3801.0,254.5486,254.5486,254.4291,254.5486,3801.0
2025-05-06 10:25:00,255.49,255.9,255.24,255.55,3895.0,254.5586,254.9671,254.3095,254.6184,3895.0
2025-05-06 10:30:00,255.27,255.58,254.64,255.0,3032.0,254.3394,254.6483,253.7117,254.0704,3032.0
2025-05-06 10:35:00,254.99,255.02,253.5,253.58,4528.0,254.0604,254.0903,252.5759,252.6556,4528.0
2025-05-06 10:40:00,253.69,254.3,253.63,254.2,4158.0,252.7652,253.3729,252.7054,253.2733,4158.0
2025-05-06 10:45:00,254.0,254.0,253.75,253.85,1196.0,253.074,253.074,252.825,252.9246,1196.0
2025-05-06 10:50:00,253.99,254.0,253.5,253.61,3672.0,253.0641,253.074,252.5759,252.6855,3672.0
2025-05-06 10:55:00,253.68,254.26,253.67,254.1,2346.0,252.7552,253.3331,252.7452,253.1737,2346.0
2025-05-06 11:00:00,254.25,254.48,254.15,254.15,2576.0,253.3231,253.5523,253.2235,253.2235,2576.0
2025-05-06 11:05:00,254.28,254.3,254.24,254.3,500.0,253.353,253.3729,253.3132,253.3729,500.0
2025-05-06 11:10:00,254.34,254.78,254.34,254.55,1439.0,253.4128,253.8512,253.4128,253.622,1439.0
2025-05-06 11:15:00,254.58,254.58,254.39,254.39,421.0,253.6519,253.6519,253.4626,253.4626,421.0
2025-05-06 11:20:00,254.29,254.29,254.0,254.0,619.0,253.363,253.363,253.074,253.074,619.0
2025-05-06 11:25:00,253.8,253.8,253.75,253.76,200.0,252.8748,252.8748,252.825,252.8349,200.0
2025-05-06 11:30:00,253.76,253.85,253.6,253.61,1500.0,252.8349,252.9246,252.6755,252.6855,1500.0
2025-05-06 11:35:00,253.7,253.72,253.0,253.22,2284.0,252.7751,252.7951,252.0777,252.2969,2284.0
2025-05-06 11:40:00,253.08,253.24,252.67,252.67,3585.0,252.1574,252.3168,251.7489,251.7489,3585.0
2025-05-06 11:45:00,252.7,253.08,252.69,253.08,1519.0,251.7788,252.1574,251.7688,252.1574,1519.0
2025-05-06 11:50:00,252.9,253.3,252.9,253.3,810.0,251.9781,252.3766,251.9781,252.3766,810.0
2025-05-06 11:55:00,253.4,253.49,253.1,253.21,2302.0,252.4762,252.5659,252.1773,252.2869,2302.0
2025-05-06 12:00:00,253.26,253.26,253.13,253.13,847.0,252.3367,252.3367,252.2072,252.2072,847.0
2025-05-06 12:05:00,253.11,253.28,253.03,253.04,1150.0,252.1873,252.3567,252.1076,252.1175,1150.0
2025-05-06 12:10:00,253.04,253.93,252.88,253.92,2966.0,252.1175,253.0043,251.9581,252.9943,2966.0
2025-05-06 12:15:00,253.37,253.46,253.33,253.33,525.0,252.4463,252.536,252.4065,252.4065,525.0
2025-05-06 12:20:00,252.56,252.91,252.55,252.7,875.0,251.6393,251.988,251.6293,251.7788,875.0
2025-05-06 12:25:00,252.65,252.75,252.5,252.5,901.0,251.729,251.8286,251.5795,251.5795,901.0
2025-05-06 12:30:00,252.37,252.6,252.28,252.59,3140.0,251.45,251.6791,251.3603,251.6692,3140.0
2025-05-06 12:35:00,252.15,252.38,251.93,252.17,5773.0,251.2308,251.4599,251.0116,251.2507,5773.0
2025-05-06 12:40:00,252.22,252.5,251.97,251.97,2676.0,251.3005,251.5795,251.0514,251.0514,2676.0
2025-05-06 12:45:00,252.09,252.39,252.03,252.03,973.0,251.171,251.4699,251.1112,251.1112,973.0
2025-05-06 12:50:00,251.99,252.05,251.77,252.01,1425.0,251.0714,251.1312,250.8522,251.0913,1425.0
2025-05-06 12:55:00,252.01,252.01,251.8,252.0,1205.0,251.0913,251.0913,250.8821,251.0813,1205.0
2025-05-06 13:00:00,251.69,252.12,251.61,251.92,2943.0,250.7725,251.2009,250.6928,251.0016,2943.0
2025-05-06 13:05:00,251.88,252.01,251.56,251.56,2201.0,250.9618,251.0913,250.6429,250.6429,2201.0
2025-05-06 13:10:00,251.71,251.71,251.7,251.7,600.0,250.7924,250.7924,250.7824,250.7824,600.0
2025-05-06 13:15:00,251.72,251.72,251.16,251.25,3391.0,250.8024,250.8024,250.2444,250.3341,3391.0
2025-05-06 13:20:00,251.23,251.24,250.91,250.94,1628.0,250.3141,250.3241,249.9953,250.0252,1628.0
2025-05-06 13:25:00,251.12,251.42,250.97,251.33,3032.0,250.2045,250.5034,250.0551,250.4138,3032.0
2025-05-06 13:30:00,251.28,251.7,251.28,251.7,3064.0,250.364,250.7824,250.364,250.7824,3064.0
2025-05-06 13:35:00,251.81,251.99,251.54,251.61,2713.0,250.892,251.0714,250.623,250.6928,2713.0
2025-05-06 13:40:00,251.52,251.83,251.52,251.71,2300.0,250.6031,250.912,250.6031,250.7924,2300.0
2025-05-06 13:45:00,251.66,251.87,251.64,251.7,2922.0,250.7426,250.9518,250.7226,250.7824,2922.0
2025-05-06 13:50:00,251.71,251.88,251.58,251.84,14467.0,250.7924,250.9618,250.6629,250.9219,14467.0
2025-05-06 13:55:00,251.69,251.76,250.79,251.24,39220.0,250.7725,250.8422,249.8757,250.3241,39220.0
2025-05-06 14:00:00,251.33,252.0,251.05,252.0,16895.0,250.4138,251.0813,250.1348,251.0813,16895.0
2025-05-06 14:05:00,252.16,252.16,251.5,251.58,1542.0,251.2408,251.2408,250.5832,250.6629,1542.0
2025-05-06 14:10:00,251.85,251.85,251.54,251.61,700.0,250.9319,250.9319,250.623,250.6928,700.0
2025-05-06 14:15:00,251.85,251.85,251.58,251.82,2664.0,250.9319,250.9319,250.6629,250.902,2664.0
2025-05-06 14:20:00,251.8,252.38,251.6,252.27,13023.0,250.8821,251.4599,250.6828,251.3503,13023.0
2025-05-06 14:25:00,252.39,252.78,252.28,252.64,1457.0,251.4699,251.8585,251.3603,251.719,1457.0
2025-05-06 14:30:00,252.4,252.45,251.95,252.39,3475.0,251.4799,251.5297,251.0315,251.4699,3475.0
2025-05-06 14:35:00,252.29,252.43,252.22,252.23,1300.0,251.3703,251.5098,251.3005,251.3105,1300.0
2025-05-06 14:40:00,252.23,252.74,252.22,252.74,3559.0,251.3105,251.8186,251.3005,251.8186,3559.0
2025-05-06 14:45:00,252.3,252.75,252.09,252.75,4473.0,251.3802,251.8286,251.171,251.8286,4473.0
2025-05-06 14:50:00,252.63,252.63,252.15,252.59,3169.0,251.709,251.709,251.2308,251.6692,3169.0
2025-05-06 14:55:00,252.54,252.75,252.49,252.75,1588.0,251.6194,251.8286,251.5695,251.8286,1588.0
2025-05-06 15:00:00,252.76,252.76,252.55,252.67,1956.0,251.8386,251.8386,251.6293,251.7489,1956.0
2025-05-06 15:05:00,252.51,252.64,252.39,252.63,1917.0,251.5895,251.719,251.4699,251.709,1917.0
2025-05-06 15:10:00,252.47,252.64,252.38,252.58,4614.0,251.5496,251.719,251.4599,251.6592,4614.0
2025-05-06 15:15:00,252.58,253.1,252.57,252.89,7070.0,251.6592,252.1773,251.6493,251.9681,7070.0
2025-05-06 15:20:00,252.9,253.2,252.7,253.14,9835.0,251.9781,252.277,251.7788,252.2172,9835.0
2025-05-06 15:25:00,253.31,253.63,253.25,253.63,3028.0,252.3866,252.7054,252.3268,252.7054,3028.0
2025-05-06 15:30:00,253.63,253.71,253.07,253.21,12235.0,252.7054,252.7851,252.1474,252.2869,12235.0
2025-05-06 15:35:00,253.21,253.3,253.11,253.18,14437.0,252.2869,252.3766,252.1873,252.257,14437.0
2025-05-06 15:40:00,253.18,253.31,252.55,252.6,8991.0,252.257,252.3866,251.6293,251.6791,8991.0
2025-05-06 15:45:00,252.6,252.79,252.41,252.47,9011.0,251.6791,251.8685,251.4898,251.5496,9011.0
2025-05-06 15:50:00,252.38,252.38,251.52,251.68,31731.0,251.4599,251.4599,250.6031,250.7625,31731.0
2025-05-06 15:55:00,251.76,252.16,251.59,251.77,79104.0,250.8422,251.2408,250.6728,250.8522,79104.0
2025-05-07 09:30:00,254.87,254.87,252.86,253.24,13339.0,253.9409,253.9409,251.9382,252.3168,13339.0
2025-05-07 09:35:00,253.02,253.1,252.48,252.48,600.0,252.0976,252.1773,251.5596,251.5596,600.0
2025-05-07 09:40:00,251.79,252.11,251.5,251.83,5227.0,250.8721,251.1909,250.5832,250.912,5227.0
2025-05-07 09:45:00,252.02,252.62,252.02,252.3,2163.0,251.1013,251.6991,251.1013,251.3802,2163.0
2025-05-07 09:50:00,252.45,252.93,252.44,252.93,1233.0,251.5297,252.0079,251.5197,252.0079,1233.0
2025-05-07 09:55:00,252.71,254.0,252.69,253.82,5279.0,251.7887,253.074,251.7688,252.8947,5279.0
2025-05-07 10:00:00,253.49,253.6,253.35,253.36,2018.0,252.5659,252.6755,252.4264,252.4364,2018.0
2025-05-07 10:05:00,252.57,252.79,252.57,252.79,251.0,251.6493,251.8685,251.6493,251.8685,251.0
2025-05-07 10:10:00,252.23,252.23,251.51,251.72,2870.0,251.3105,251.3105,250.5931,250.8024,2870.0
2025-05-07 10:15:00,251.76,252.19,251.76,252.19,904.0,250.8422,251.2706,250.8422,251.2706,904.0
2025-05-07 10:20:00,252.07,252.1,251.53,251.78,1769.0,251.1511,251.181,250.613,250.8621,1769.0
2025-05-07 10:25:00,251.5,251.63,251.1,251.1,1185.0,250.5832,250.7127,250.1846,250.1846,1185.0
2025-05-07 10:30:00,251.63,251.69,251.37,251.4,3108.0,250.7127,250.7725,250.4536,250.4835,3108.0
2025-05-07 10:35:00,251.45,251.59,251.45,251.55,400.0,250.5333,250.6728,250.5333,250.633,400.0
2025-05-07 10:40:00,251.59,252.08,251.57,251.96,2199.0,250.6728,251.161,250.6529,251.0415,2199.0
2025-05-07 10:45:00,251.96,251.96,251.96,251.96,0.0,251.0415,251.0415,251.0415,251.0415,0.0
2025-05-07 10:50:00,251.5,251.5,251.13,251.14,2832.0,250.5832,250.5832,250.2145,250.2245,2832.0
2025-05-07 10:55:00,251.24,251.24,250.81,250.9,717.0,250.3241,250.3241,249.8957,249.9853,717.0
2025-05-07 11:00:00,251.34,251.34,250.0,250.21,4400.0,250.4237,250.4237,249.0886,249.2979,4400.0
2025-05-07 11:05:00,250.22,250.68,250.22,250.68,1941.0,249.3078,249.7661,249.3078,249.7661,1941.0
2025-05-07 11:10:00,250.58,250.58,250.21,250.21,1049.0,249.6665,249.6665,249.2979,249.2979,1049.0
2025-05-07 11:15:00,250.44,250.44,250.26,250.41,3002.0,249.527,249.527,249.3477,249.4971,3002.0
2025-05-07 11:20:00,250.41,251.1,250.41,251.09,3817.0,249.4971,250.1846,249.4971,250.1747,3817.0
2025-05-07 11:25:00,251.13,251.27,251.0,251.13,700.0,250.2145,250.354,250.085,250.2145,700.0
2025-05-07 11:30:00,251.36,251.51,251.24,251.51,864.0,250.4437,250.5931,250.3241,250.5931,864.0
2025-05-07 11:35:00,251.5,251.5,251.29,251.38,1610.0,250.5832,250.5832,250.3739,250.4636,1610.0
2025-05-07 11:40:00,251.39,252.22,251.39,251.54,13943.0,250.4736,251.3005,250.4736,250.623,13943.0
2025-05-07 11:45:00,251.52,251.52,251.06,251.18,2707.0,250.6031,250.6031,250.1448,250.2643,2707.0
2025-05-07 11:50:00,251.18,251.7,251.02,251.67,2500.0,250.2643,250.7824,250.1049,250.7525,2500.0
2025-05-07 11:55:00,251.68,251.74,251.53,251.54,1936.0,250.7625,250.8223,250.613,250.623,1936.0
2025-05-07 12:00:00,251.32,251.32,250.68,250.7,2784.0,250.4038,250.4038,249.7661,249.7861,2784.0
2025-05-07 12:05:00,250.84,250.88,250.8,250.85,1100.0,249.9256,249.9654,249.8857,249.9355,1100.0
2025-05-07 12:10:00,250.75,250.85,250.72,250.85,1845.0,249.8359,249.9355,249.806,249.9355,1845.0
2025-05-07 12:15:00,250.87,251.09,250.87,251.09,1148.0,249.9555,250.1747,249.9555,250.1747,1148.0
2025-05-07 12:20:00,251.09,251.09,250.66,250.67,1700.0,250.1747,250.1747,249.7462,249.7562,1700.0
2025-05-07 12:25:00,250.66,250.91,250.53,250.84,2528.0,249.7462,249.9953,249.6167,249.9256,2528.0
2025-05-07 12:30:00,251.11,251.17,250.9,250.9,794.0,250.1946,250.2544,249.9853,249.9853,794.0
2025-05-07 12:35:00,251.03,251.64,250.99,251.64,3213.0,250.1149,250.7226,250.075,250.7226,3213.0
2025-05-07 12:40:00,251.61,251.74,251.35,251.74,1802.0,250.6928,250.8223,250.4337,250.8223,1802.0
2025-05-07 12:45:00,251.65,251.87,251.47,251.47,2700.0,250.7326,250.9518,250.5533,250.5533,2700.0
2025-05-07 12:50:00,251.38,251.77,251.38,251.65,2522.0,250.4636,250.8522,250.4636,250.7326,2522.0
2025-05-07 12:55:00,252.04,252.22,252.03,252.17,740.0,251.1212,251.3005,251.1112,251.2507,740.0
2025-05-07 13:00:00,251.98,252.37,251.98,252.3,610.0,251.0614,251.45,251.0614,251.3802,610.0
2025-05-07 13:05:00,252.43,252.59,252.43,252.44,2527.0,251.5098,251.6692,251.5098,251.5197,2527.0
2025-05-07 13:10:00,252.48,252.58,252.4,252.49,1156.0,251.5596,251.6592,251.4799,251.5695,1156.0
2025-05-07 13:15:00,252.59,252.86,252.36,252.86,2126.0,251.6692,251.9382,251.44,251.9382,2126.0
2025-05-07 13:20:00,252.8,253.22,252.68,253.19,2700.0,251.8784,252.2969,251.7589,252.267,2700.0
2025-05-07 13:25:00,253.01,253.03,252.62,252.84,4675.0,252.0877,252.1076,251.6991,251.9183,4675.0
2025-05-07 13:30:00,253.0,253.0,252.77,252.79,932.0,252.0777,252.0777,251.8485,251.8685,932.0
2025-05-07 13:35:00,252.42,252.45,252.36,252.45,515.0,251.4998,251.5297,251.44,251.5297,515.0
2025-05-07 13:40:00,252.48,252.48,252.22,252.22,768.0,251.5596,251.5596,251.3005,251.3005,768.0
2025-05-07 13:45:00,252.36,252.36,252.36,252.36,103.0,251.44,251.44,251.44,251.44,103.0
2025-05-07 13:50:00,252.17,252.18,251.83,252.0,2139.0,251.2507,251.2607,250.912,251.0813,2139.0
2025-05-07 13:55:00,251.81,251.93,251.81,251.84,695.0,250.892,251.0116,250.892,250.9219,695.0
2025-05-07 14:00:00,251.8,252.47,251.76,252.42,3801.0,250.8821,251.5496,250.8422,251.4998,3801.0
2025-05-07 14:05:00,252.33,252.33,251.66,251.67,2183.0,251.4101,251.4101,250.7426,250.7525,2183.0
2025-05-07 14:10:00,251.95,251.95,251.63,251.71,1200.0,251.0315,251.0315,250.7127,250.7924,1200.0
2025-05-07 14:15:00,251.83,252.05,251.77,251.94,1000.0,250.912,251.1312,250.8522,251.0216,1000.0
2025-05-07 14:20:00,252.18,252.52,251.95,252.24,4020.0,251.2607,251.5994,251.0315,251.3205,4020.0
2025-05-07 14:25:00,252.24,252.51,252.23,252.3,1102.0,251.3205,251.5895,251.3105,251.3802,1102.0
2025-05-07 14:30:00,252.18,252.89,251.97,252.89,1917.0,251.2607,251.9681,251.0514,251.9681,1917.0
2025-05-07 14:35:00,252.9,253.96,252.9,253.67,5382.0,251.9781,253.0342,251.9781,252.7452,5382.0
2025-05-07 14:40:00,253.68,254.0,253.37,253.98,2265.0,252.7552,253.074,252.4463,253.0541,2265.0
2025-05-07 14:45:00,253.82,253.82,253.15,253.18,3805.0,252.8947,252.8947,252.2271,252.257,3805.0
2025-05-07 14:50:00,253.35,253.62,253.18,253.36,1222.0,252.4264,252.6954,252.257,252.4364,1222.0
2025-05-07 14:55:00,253.79,254.43,253.78,254.1,2699.0,252.8648,253.5025,252.8548,253.1737,2699.0
2025-05-07 15:00:00,254.3,254.3,253.73,253.73,3620.0,253.3729,253.3729,252.805,252.805,3620.0
2025-05-07 15:05:00,253.7,254.08,253.7,254.08,1084.0,252.7751,253.1538,252.7751,253.1538,1084.0
2025-05-07 15:10:00,253.89,253.92,253.6,253.62,3252.0,252.9644,252.9943,252.6755,252.6954,3252.0
2025-05-07 15:15:00,253.62,253.86,253.02,253.48,13986.0,252.6954,252.9346,252.0976,252.5559,13986.0
2025-05-07 15:20:00,253.52,253.53,253.06,253.41,4832.0,252.5958,252.6058,252.1375,252.4862,4832.0
2025-05-07 15:25:00,252.95,252.98,252.34,252.36,3605.0,252.0279,252.0578,251.4201,251.44,3605.0
2025-05-07 15:30:00,252.46,252.79,252.28,252.28,3174.0,251.5397,251.8685,251.3603,251.3603,3174.0
2025-05-07 15:35:00,252.18,252.42,252.0,252.0,8044.0,251.2607,251.4998,251.0813,251.0813,8044.0
2025-05-07 15:40:00,252.02,253.24,251.88,253.03,12052.0,251.1013,252.3168,250.9618,252.1076,12052.0
2025-05-07 15:45:00,253.23,253.23,252.21,252.6,10919.0,252.3068,252.3068,251.2906,251.6791,10919.0
2025-05-07 15:50:00,252.5,253.01,251.86,252.93,16491.0,251.5795,252.0877,250.9418,252.0079,16491.0
2025-05-07 15:55:00,252.93,253.24,252.53,253.08,61637.0,252.0079,252.3168,251.6094,252.1574,61637.0
2025-05-08 09:30:00,252.74,253.46,251.5,253.46,11588.0,251.8186,252.536,250.5832,252.536,11588.0
2025-05-08 09:35:00,253.46,254.41,253.3,253.5,1520.0,252.536,253.4825,252.3766,252.5759,1520.0
2025-05-08 09:40:00,254.01,254.01,253.58,253.76,843.0,253.084,253.084,252.6556,252.8349,843.0
2025-05-08 09:45:00,254.1,254.35,253.54,253.68,11507.0,253.1737,253.4228,252.6157,252.7552,11507.0
2025-05-08 09:50:00,253.55,254.57,253.34,254.43,8067.0,252.6257,253.642,252.4164,253.5025,8067.0
2025-05-08 09:55:00,254.12,254.17,253.96,254.03,990.0,253.1936,253.2434,253.0342,253.1039,990.0
2025-05-08 10:00:00,253.87,254.17,253.47,254.06,3756.0,252.9445,253.2434,252.546,253.1338,3756.0
2025-05-08 10:05:00,253.93,254.75,253.92,254.35,1414.0,253.0043,253.8213,252.9943,253.4228,1414.0
2025-05-08 10:10:00,254.17,254.53,254.0,254.28,7093.0,253.2434,253.6021,253.074,253.353,7093.0
2025-05-08 10:15:00,254.39,255.27,254.39,254.94,2973.0,253.4626,254.3394,253.4626,254.0106,2973.0
2025-05-08 10:20:00,255.19,255.78,255.04,255.19,5771.0,254.2597,254.8476,254.1103,254.2597,5771.0
2025-05-08 10:25:00,255.4,256.11,255.26,255.37,5250.0,254.4689,255.1764,254.3294,254.439,5250.0
2025-05-08 10:30:00,255.64,255.91,255.61,255.91,586.0,254.7081,254.9771,254.6782,254.9771,586.0
2025-05-08 10:35:00,255.91,255.92,254.71,254.71,2464.0,254.9771,254.987,253.7815,253.7815,2464.0
2025-05-08 10:40:00,254.5,254.59,254.26,254.27,3026.0,253.5722,253.6619,253.3331,253.3431,3026.0
2025-05-08 10:45:00,254.27,254.41,253.69,253.69,2337.0,253.3431,253.4825,252.7652,252.7652,2337.0
2025-05-08 10:50:00,253.54,254.27,252.98,253.26,5620.0,252.6157,253.3431,252.0578,252.3367,5620.0
2025-05-08 10:55:00,253.24,253.3,253.01,253.29,1052.0,252.3168,252.3766,252.0877,252.3666,1052.0
2025-05-08 11:00:00,253.24,253.51,253.07,253.34,3428.0,252.3168,252.5858,252.1474,252.4164,3428.0
2025-05-08 11:05:00,253.51,253.61,253.19,253.61,2210.0,252.5858,252.6855,252.267,252.6855,2210.0
2025-05-08 11:10:00,253.62,254.35,253.44,254.35,5704.0,252.6954,253.4228,252.5161,253.4228,5704.0
2025-05-08 11:15:00,254.24,254.41,253.79,253.96,10281.0,253.3132,253.4825,252.8648,253.0342,10281.0
2025-05-08 11:20:00,253.93,254.04,253.41,253.68,6730.0,253.0043,253.1139,252.4862,252.7552,6730.0
2025-05-08 11:25:00,253.65,253.87,253.53,253.65,1758.0,252.7253,252.9445,252.6058,252.7253,1758.0
2025-05-08 11:30:00,253.38,253.61,253.21,253.3,2159.0,252.4563,252.6855,252.2869,252.3766,2159.0
2025-05-08 11:35:00,253.3,253.78,253.1,253.78,9042.0,252.3766,252.8548,252.1773,252.8548,9042.0
2025-05-08 11:40:00,253.78,254.35,253.7,254.32,6101.0,252.8548,253.4228,252.7751,253.3929,6101.0
2025-05-08 11:45:00,254.14,254.75,254.04,254.16,5496.0,253.2135,253.8213,253.1139,253.2335,5496.0
2025-05-08 11:50:00,254.08,254.14,253.64,254.03,14427.0,253.1538,253.2135,252.7154,253.1039,14427.0
2025-05-08 11:55:00,253.8,253.98,253.39,253.53,2360.0,252.8748,253.0541,252.4663,252.6058,2360.0
2025-05-08 12:00:00,253.81,254.04,253.81,253.99,1281.0,252.8847,253.1139,252.8847,253.0641,1281.0
2025-05-08 12:05:00,254.04,254.3,254.04,254.3,3186.0,253.1139,253.3729,253.1139,253.3729,3186.0
2025-05-08 12:10:00,254.1,254.17,253.98,254.17,3235.0,253.1737,253.2434,253.0541,253.2434,3235.0
2025-05-08 12:15:00,254.13,254.17,253.74,253.91,9160.0,253.2036,253.2434,252.815,252.9844,9160.0
2025-05-08 12:20:00,253.91,254.11,253.65,253.65,3734.0,252.9844,253.1836,252.7253,252.7253,3734.0
2025-05-08 12:25:00,253.82,253.94,253.78,253.82,5322.0,252.8947,253.0143,252.8548,252.8947,5322.0
2025-05-08 12:30:00,253.72,253.72,253.34,253.35,9373.0,252.7951,252.7951,252.4164,252.4264,9373.0
2025-05-08 12:35:00,253.39,255.0,253.38,254.94,8583.0,252.4663,254.0704,252.4563,254.0106,8583.0
2025-05-08 12:40:00,254.76,255.21,254.6,255.07,2055.0,253.8313,254.2796,253.6719,254.1401,2055.0
2025-05-08 12:45:00,254.93,255.0,254.68,254.97,3566.0,254.0007,254.0704,253.7516,254.0405,3566.0
2025-05-08 12:50:00,254.99,254.99,254.57,254.6,3674.0,254.0604,254.0604,253.642,253.6719,3674.0
2025-05-08 12:55:00,254.58,254.86,254.58,254.72,2485.0,253.6519,253.9309,253.6519,253.7914,2485.0
2025-05-08 13:00:00,254.58,255.03,254.49,254.86,12408.0,253.6519,254.1003,253.5623,253.9309,12408.0
2025-05-08 13:05:00,254.71,254.71,254.52,254.71,3777.0,253.7815,253.7815,253.5921,253.7815,3777.0
2025-05-08 13:10:00,254.62,254.76,254.57,254.57,3023.0,253.6918,253.8313,253.642,253.642,3023.0
2025-05-08 13:15:00,254.6,254.91,254.42,254.88,5452.0,253.6719,253.9807,253.4925,253.9508,5452.0
2025-05-08 13:20:00,254.8,255.17,254.77,254.86,3900.0,253.8711,254.2398,253.8412,253.9309,3900.0
2025-05-08 13:25:00,254.81,254.97,254.79,254.96,6470.0,253.8811,254.0405,253.8612,254.0305,6470.0
2025-05-08 13:30:00,254.96,255.43,254.79,255.33,4299.0,254.0305,254.4988,253.8612,254.3992,4299.0
2025-05-08 13:35:00,255.34,255.51,255.02,255.14,11623.0,254.4092,254.5785,254.0903,254.2099,11623.0
2025-05-08 13:40:00,255.08,255.34,254.96,255.17,5883.0,254.1501,254.4092,254.0305,254.2398,5883.0
2025-05-08 13:45:00,254.99,255.16,254.59,254.97,8562.0,254.0604,254.2298,253.6619,254.0405,8562.0
2025-05-08 13:50:00,254.96,254.97,254.83,254.86,2058.0,254.0305,254.0405,253.901,253.9309,2058.0
2025-05-08 13:55:00,254.8,254.8,254.36,254.37,2869.0,253.8711,253.8711,253.4327,253.4427,2869.0
2025-05-08 14:00:00,254.19,254.19,253.77,253.93,3246.0,253.2634,253.2634,252.8449,253.0043,3246.0
2025-05-08 14:05:00,253.77,253.94,253.77,253.86,900.0,252.8449,253.0143,252.8449,252.9346,900.0
2025-05-08 14:10:00,253.87,254.22,253.87,254.07,6301.0,252.9445,253.2932,252.9445,253.1438,6301.0
2025-05-08 14:15:00,254.1,254.57,254.09,254.5,5997.0,253.1737,253.642,253.1637,253.5722,5997.0
2025-05-08 14:20:00,254.47,254.5,253.96,253.96,4731.0,253.5423,253.5722,253.0342,253.0342,4731.0
2025-05-08 14:25:00,253.93,253.94,253.5,253.59,4794.0,253.0043,253.0143,252.5759,252.6655,4794.0
2025-05-08 14:30:00,253.59,254.05,253.59,253.76,5059.0,252.6655,253.1239,252.6655,252.8349,5059.0
2025-05-08 14:35:00,253.75,253.75,253.02,253.4,8382.0,252.825,252.825,252.0976,252.4762,8382.0
2025-05-08 14:40:00,253.42,253.61,253.24,253.41,6287.0,252.4962,252.6855,252.3168,252.4862,6287.0
2025-05-08 14:45:00,253.41,254.1,253.41,253.6,28779.0,252.4862,253.1737,252.4862,252.6755,28779.0
2025-05-08 14:50:00,253.59,253.9,253.42,253.42,4666.0,252.6655,252.9744,252.4962,252.4962,4666.0
2025-05-08 14:55:00,253.44,253.47,253.2,253.32,4853.0,252.5161,252.546,252.277,252.3965,4853.0
2025-05-08 15:00:00,253.32,253.37,253.18,253.28,4199.0,252.3965,252.4463,252.257,252.3567,4199.0
2025-05-08 15:05:00,253.28,253.54,253.13,253.5,5044.0,252.3567,252.6157,252.2072,252.5759,5044.0
2025-05-08 15:10:00,253.44,253.44,253.15,253.38,5297.0,252.5161,252.5161,252.2271,252.4563,5297.0
2025-05-08 15:15:00,253.46,253.94,253.45,253.9,5785.0,252.536,253.0143,252.526,252.9744,5785.0
2025-05-08 15:20:00,253.94,254.04,253.58,253.82,6469.0,253.0143,253.1139,252.6556,252.8947,6469.0
2025-05-08 15:25:00,253.67,253.92,253.61,253.75,7489.0,252.7452,252.9943,252.6855,252.825,7489.0
2025-05-08 15:30:00,253.84,254.24,253.84,254.09,10537.0,252.9146,253.3132,252.9146,253.1637,10537.0
2025-05-08 15:35:00,254.11,254.24,253.75,253.79,11487.0,253.1836,253.3132,252.825,252.8648,11487.0
2025-05-08 15:40:00,253.87,254.2,253.47,253.61,15374.0,252.9445,253.2733,252.546,252.6855,15374.0
2025-05-08 15:45:00,253.61,253.75,253.35,253.48,15364.0,252.6855,252.825,252.4264,252.5559,15364.0
2025-05-08 15:50:00,253.48,253.59,252.97,253.43,58847.0,252.5559,252.6655,252.0478,252.5061,58847.0
2025-05-08 15:55:00,253.39,253.49,253.0,253.42,60499.0,252.4663,252.5659,252.0777,252.4962,60499.0
2025-05-09 09:30:00,253.35,254.08,252.25,254.08,21210.0,252.4264,253.1538,251.3304,253.1538,21210.0
2025-05-09 09:35:00,254.08,254.16,253.0,253.0,20617.0,253.1538,253.2335,252.0777,252.0777,20617.0
2025-05-09 09:40:00,253.09,253.63,253.06,253.11,1420.0,252.1674,252.7054,252.1375,252.1873,1420.0
2025-05-09 09:45:00,252.35,252.35,251.5,251.92,4589.0,251.4301,251.4301,250.5832,251.0016,4589.0
2025-05-09 09:50:00,252.0,252.35,252.0,252.27,2580.0,251.0813,251.4301,251.0813,251.3503,2580.0
2025-05-09 09:55:00,252.19,252.35,252.1,252.35,1483.0,251.2706,251.4301,251.181,251.4301,1483.0
2025-05-09 10:00:00,252.1,252.67,252.1,252.4,2613.0,251.181,251.7489,251.181,251.4799,2613.0
2025-05-09 10:05:00,252.42,252.5,252.4,252.4,1500.0,251.4998,251.5795,251.4799,251.4799,1500.0
2025-05-09 10:10:00,252.41,252.99,252.4,252.98,2258.0,251.4898,252.0677,251.4799,252.0578,2258.0
2025-05-09 10:15:00,253.2,253.24,252.7,252.94,6834.0,252.277,252.3168,251.7788,252.0179,6834.0
2025-05-09 10:20:00,252.75,252.76,252.63,252.64,1800.0,251.8286,251.8386,251.709,251.719,1800.0
2025-05-09 10:25:00,252.55,252.89,252.55,252.86,3463.0,251.6293,251.9681,251.6293,251.9382,3463.0
2025-05-09 10:30:00,252.59,252.59,251.84,252.03,16711.0,251.6692,251.6692,250.9219,251.1112,16711.0
2025-05-09 10:35:00,252.0,252.0,250.0,250.2,15010.0,251.0813,251.0813,249.0886,249.2879,15010.0
2025-05-09 10:40:00,250.2,250.47,250.07,250.44,3302.0,249.2879,249.5569,249.1584,249.527,3302.0
2025-05-09 10:45:00,250.51,251.03,250.3,251.03,10744.0,249.5968,250.1149,249.3875,250.1149,10744.0
2025-05-09 10:50:00,250.83,251.43,250.82,251.0,2332.0,249.9156,250.5134,249.9056,250.085,2332.0
2025-05-09 10:55:00,251.08,251.19,251.04,251.1,1039.0,250.1647,250.2743,250.1248,250.1846,1039.0
2025-05-09 11:00:00,251.04,251.62,251.04,251.62,1726.0,250.1248,250.7027,250.1248,250.7027,1726.0
2025-05-09 11:05:00,251.53,251.53,251.1,251.1,1600.0,250.613,250.613,250.1846,250.1846,1600.0
2025-05-09 11:10:00,251.0,251.15,250.89,250.91,1303.0,250.085,250.2344,249.9754,249.9953,1303.0
2025-05-09 11:15:00,250.9,251.1,250.09,250.09,2516.0,249.9853,250.1846,249.1783,249.1783,2516.0
2025-05-09 11:20:00,250.19,250.36,249.98,250.01,2945.0,249.2779,249.4473,249.0687,249.0986,2945.0
2025-05-09 11:25:00,250.0,250.0,249.58,249.99,4191.0,249.0886,249.0886,248.6702,249.0787,4191.0
2025-05-09 11:30:00,249.97,250.38,249.86,250.33,17701.0,249.0587,249.4672,248.9491,249.4174,17701.0
2025-05-09 11:35:00,250.31,250.42,250.0,250.01,5164.0,249.3975,249.5071,249.0886,249.0986,5164.0
2025-05-09 11:40:00,249.84,249.95,249.38,249.95,2867.0,248.9292,249.0388,248.4709,249.0388,2867.0
2025-05-09 11:45:00,249.52,250.3,249.51,250.14,6923.0,248.6104,249.3875,248.6004,249.2281,6923.0
2025-05-09 11:50:00,250.14,250.5,250.0,250.08,4819.0,249.2281,249.5868,249.0886,249.1683,4819.0
2025-05-09 11:55:00,249.92,250.11,249.91,250.04,600.0,249.0089,249.1982,248.999,249.1285,600.0
2025-05-09 12:00:00,250.26,250.95,250.2,250.8,9232.0,249.3477,250.0352,249.2879,249.8857,9232.0
2025-05-09 12:05:00,250.99,251.27,250.89,251.02,5632.0,250.075,250.354,249.9754,250.1049,5632.0
2025-05-09 12:10:00,250.81,251.04,250.73,251.04,2100.0,249.8957,250.1248,249.816,250.1248,2100.0
2025-05-09 12:15:00,251.02,251.02,250.68,250.76,1822.0,250.1049,250.1049,249.7661,249.8459,1822.0
2025-05-09 12:20:00,250.74,250.91,250.45,250.45,2321.0,249.8259,249.9953,249.537,249.537,2321.0
2025-05-09 12:25:00,250.82,250.82,249.96,250.11,3507.0,249.9056,249.9056,249.0488,249.1982,3507.0
2025-05-09 12:30:00,249.98,250.35,249.86,250.11,4636.0,249.0687,249.4373,248.9491,249.1982,4636.0
2025-05-09 12:35:00,250.11,250.35,249.96,250.08,4531.0,249.1982,249.4373,249.0488,249.1683,4531.0
2025-05-09 12:40:00,250.02,250.12,249.65,249.65,5540.0,249.1086,249.2082,248.7399,248.7399,5540.0
2025-05-09 12:45:00,249.88,249.88,249.24,249.25,2895.0,248.9691,248.9691,248.3314,248.3414,2895.0
2025-05-09 12:50:00,249.24,249.24,249.09,249.11,1028.0,248.3314,248.3314,248.1819,248.2019,1028.0
2025-05-09 12:55:00,249.34,249.35,248.94,248.98,7364.0,248.431,248.441,248.0325,248.0723,7364.0
2025-05-09 13:00:00,248.97,249.19,248.96,249.01,7915.0,248.0624,248.2816,248.0524,248.1022,7915.0
2025-05-09 13:05:00,249.1,249.72,249.01,249.62,11840.0,248.1919,248.8096,248.1022,248.71,11840.0
2025-05-09 13:10:00,249.65,249.89,249.61,249.68,5581.0,248.7399,248.979,248.7,248.7698,5581.0
2025-05-09 13:15:00,249.68,249.87,249.68,249.79,4357.0,248.7698,248.9591,248.7698,248.8794,4357.0
2025-05-09 13:20:00,249.79,249.89,249.59,249.73,3054.0,248.8794,248.979,248.6801,248.8196,3054.0
2025-05-09 13:25:00,249.89,250.0,249.62,249.65,3091.0,248.979,249.0886,248.71,248.7399,3091.0
2025-05-09 13:30:00,249.65,249.65,249.25,249.42,4205.0,248.7399,248.7399,248.3414,248.5107,4205.0
2025-05-09 13:35:00,249.46,249.63,249.29,249.4,4358.0,248.5506,248.72,248.3812,248.4908,4358.0
2025-05-09 13:40:00,249.42,249.69,249.42,249.58,1739.0,248.5107,248.7798,248.5107,248.6702,1739.0
2025-05-09 13:45:00,249.74,249.88,249.37,249.65,6695.0,248.8296,248.9691,248.4609,248.7399,6695.0
2025-05-09 13:50:00,249.6,249.62,249.45,249.59,4200.0,248.6901,248.71,248.5406,248.6801,4200.0
2025-05-09 13:55:00,249.67,249.77,249.52,249.53,8077.0,248.7598,248.8595,248.6104,248.6203,8077.0
2025-05-09 14:00:00,249.45,249.45,248.83,248.84,4483.0,248.5406,248.5406,247.9229,247.9329,4483.0
2025-05-09 14:05:00,248.76,248.92,248.75,248.79,5602.0,247.8531,248.0126,247.8432,247.883,5602.0
2025-05-09 14:10:00,248.79,249.36,248.79,249.33,9595.0,247.883,248.451,247.883,248.4211,9595.0
2025-05-09 14:15:00,249.33,249.41,249.18,249.18,4137.0,248.4211,248.5008,248.2716,248.2716,4137.0
2025-05-09 14:20:00,249.23,249.23,248.7,248.9,2100.0,248.3214,248.3214,247.7934,247.9926,2100.0
2025-05-09 14:25:00,248.71,248.71,248.6,248.69,700.0,247.8033,247.8033,247.6937,247.7834,700.0
2025-05-09 14:30:00,248.8,249.16,248.8,248.87,3621.0,247.893,248.2517,247.893,247.9627,3621.0
2025-05-09 14:35:00,248.79,249.01,248.74,248.91,6768.0,247.883,248.1022,247.8332,248.0026,6768.0
2025-05-09 14:40:00,248.83,248.83,248.73,248.73,2162.0,247.9229,247.9229,247.8233,247.8233,2162.0
2025-05-09 14:45:00,248.82,249.35,248.81,249.23,9837.0,247.9129,248.441,247.903,248.3214,9837.0
2025-05-09 14:50:00,249.25,249.44,248.91,249.33,5430.0,248.3414,248.5307,248.0026,248.4211,5430.0
2025-05-09 14:55:00,249.43,249.43,249.0,249.09,3219.0,248.5207,248.5207,248.0923,248.1819,3219.0
2025-05-09 15:00:00,249.12,249.66,249.11,249.5,7604.0,248.2118,248.7499,248.2019,248.5904,7604.0
2025-05-09 15:05:00,249.67,250.3,249.51,250.29,7087.0,248.7598,249.3875,248.6004,249.3776,7087.0
2025-05-09 15:10:00,250.37,250.41,250.09,250.26,5155.0,249.4573,249.4971,249.1783,249.3477,5155.0
2025-05-09 15:15:00,250.4,250.51,250.09,250.51,5420.0,249.4872,249.5968,249.1783,249.5968,5420.0
2025-05-09 15:20:00,250.58,250.58,249.59,249.75,5957.0,249.6665,249.6665,248.6801,248.8395,5957.0
2025-05-09 15:25:00,249.75,249.75,249.4,249.41,10235.0,248.8395,248.8395,248.4908,248.5008,10235.0
2025-05-09 15:30:00,249.49,249.61,249.26,249.59,12537.0,248.5805,248.7,248.3513,248.6801,12537.0
2025-05-09 15:35:00,249.58,249.71,249.16,249.23,16843.0,248.6702,248.7997,248.2517,248.3214,16843.0
2025-05-09 15:40:00,249.09,249.2,248.77,248.98,7906.0,248.1819,248.2915,247.8631,248.0723,7906.0
2025-05-09 15:45:00,248.92,249.73,248.84,249.52,12820.0,248.0126,248.8196,247.9329,248.6104,12820.0
2025-05-09 15:50:00,249.52,249.86,249.25,249.7,21995.0,248.6104,248.9491,248.3414,248.7897,21995.0
2025-05-09 15:55:00,249.7,249.88,249.38,249.57,101601.0,248.7897,248.9691,248.4709,248.6602,101601.0
2025-05-12 09:30:00,251.0,252.84,250.4,252.27,18831.0,250.085,251.9183,249.4872,251.3503,18831.0
2025-05-12 09:35:00,253.0,255.39,253.0,254.95,12354.0,252.0777,254.459,252.0777,254.0206,12354.0
2025-05-12 09:40:00,255.24,255.6,254.4,254.88,9321.0,254.3095,254.6682,253.4726,253.9508,9321.0
2025-05-12 09:45:00,254.9,255.14,253.59,253.84,3790.0,253.9708,254.2099,252.6655,252.9146,3790.0
2025-05-12 09:50:00,253.84,253.88,252.66,252.84,3014.0,252.9146,252.9545,251.7389,251.9183,3014.0
2025-05-12 09:55:00,252.55,253.73,252.49,253.3,6472.0,251.6293,252.805,251.5695,252.3766,6472.0
2025-05-12 10:00:00,253.66,253.66,251.64,252.32,5196.0,252.7353,252.7353,250.7226,251.4002,5196.0
2025-05-12 10:05:00,252.43,252.5,251.81,252.5,1124.0,251.5098,251.5795,250.892,251.5795,1124.0
2025-05-12 10:10:00,253.0,253.99,253.0,253.99,2449.0,252.0777,253.0641,252.0777,253.0641,2449.0
2025-05-12 10:15:00,254.0,254.47,253.5,254.03,3700.0,253.074,253.5423,252.5759,253.1039,3700.0
2025-05-12 10:20:00,253.8,253.8,247.55,249.62,33265.0,252.8748,252.8748,246.6476,248.71,33265.0
2025-05-12 10:25:00,248.92,250.13,248.47,248.98,7427.0,248.0126,249.2182,247.5642,248.0723,7427.0
2025-05-12 10:30:00,249.28,251.99,249.28,251.69,6944.0,248.3712,251.0714,248.3712,250.7725,6944.0
2025-05-12 10:35:00,251.45,253.24,251.45,253.24,9184.0,250.5333,252.3168,250.5333,252.3168,9184.0
2025-05-12 10:40:00,252.75,253.02,251.83,252.3,3555.0,251.8286,252.0976,250.912,251.3802,3555.0
2025-05-12 10:45:00,252.22,253.12,251.89,252.71,4080.0,251.3005,252.1973,250.9717,251.7887,4080.0
2025-05-12 10:50:00,253.08,253.08,252.46,252.59,2405.0,252.1574,252.1574,251.5397,251.6692,2405.0
2025-05-12 10:55:00,252.47,252.47,251.65,251.74,2248.0,251.5496,251.5496,250.7326,250.8223,2248.0
2025-05-12 11:00:00,251.75,251.88,251.47,251.76,3849.0,250.8322,250.9618,250.5533,250.8422,3849.0
2025-05-12 11:05:00,251.71,251.77,251.08,251.23,2696.0,250.7924,250.8522,250.1647,250.3141,2696.0
2025-05-12 11:10:00,251.29,251.59,251.2,251.3,4175.0,250.3739,250.6728,250.2843,250.3839,4175.0
2025-05-12 11:15:00,251.58,251.88,251.42,251.46,4991.0,250.6629,250.9618,250.5034,250.5433,4991.0
2025-05-12 11:20:00,251.24,251.33,250.57,251.25,11686.0,250.3241,250.4138,249.6565,250.3341,11686.0
2025-05-12 11:25:00,250.77,250.8,250.42,250.42,1543.0,249.8558,249.8857,249.5071,249.5071,1543.0
2025-05-12 11:30:00,250.59,250.78,250.21,250.21,2844.0,249.6765,249.8658,249.2979,249.2979,2844.0
2025-05-12 11:35:00,250.44,250.7,250.22,250.7,7093.0,249.527,249.7861,249.3078,249.7861,7093.0
2025-05-12 11:40:00,250.52,250.52,249.97,250.11,3332.0,249.6067,249.6067,249.0587,249.1982,3332.0
2025-05-12 11:45:00,249.8,250.06,249.01,250.06,9951.0,248.8894,249.1484,248.1022,249.1484,9951.0
2025-05-12 11:50:00,249.98,249.98,249.8,249.8,200.0,249.0687,249.0687,248.8894,248.8894,200.0
2025-05-12 11:55:00,249.89,250.31,249.88,250.31,2302.0,248.979,249.3975,248.9691,249.3975,2302.0
2025-05-12 12:00:00,249.86,250.3,249.41,249.41,2911.0,248.9491,249.3875,248.5008,248.5008,2911.0
2025-05-12 12:05:00,249.72,250.35,249.72,250.18,6599.0,248.8096,249.4373,248.8096,249.268,6599.0
2025-05-12 12:10:00,250.02,250.46,249.84,250.46,5661.0,249.1086,249.5469,248.9292,249.5469,5661.0
2025-05-12 12:15:00,250.45,250.45,249.96,250.18,1921.0,249.537,249.537,249.0488,249.268,1921.0
2025-05-12 12:20:00,249.97,250.38,249.91,250.13,2789.0,249.0587,249.4672,248.999,249.2182,2789.0
2025-05-12 12:25:00,250.48,250.5,249.97,250.08,4201.0,249.5669,249.5868,249.0587,249.1683,4201.0
2025-05-12 12:30:00,250.28,250.5,250.08,250.29,5199.0,249.3676,249.5868,249.1683,249.3776,5199.0
2025-05-12 12:35:00,250.21,250.21,249.95,250.0,1505.0,249.2979,249.2979,249.0388,249.0886,1505.0
2025-05-12 12:40:00,250.21,250.21,249.8,250.07,7422.0,249.2979,249.2979,248.8894,249.1584,7422.0
2025-05-12 12:45:00,250.07,250.28,249.7,250.09,7183.0,249.1584,249.3676,248.7897,249.1783,7183.0
2025-05-12 12:50:00,250.07,250.56,250.0,250.0,4894.0,249.1584,249.6466,249.0886,249.0886,4894.0
2025-05-12 12:55:00,250.3,250.33,249.86,249.93,2105.0,249.3875,249.4174,248.9491,249.0189,2105.0
2025-05-12 13:00:00,249.95,250.77,249.83,250.65,11575.0,249.0388,249.8558,248.9192,249.7363,11575.0
2025-05-12 13:05:00,250.58,250.78,250.35,250.35,5354.0,249.6665,249.8658,249.4373,249.4373,5354.0
2025-05-12 13:10:00,250.35,250.44,250.11,250.4,3502.0,249.4373,249.527,249.1982,249.4872,3502.0
2025-05-12 13:15:00,250.14,250.71,249.9,250.24,14110.0,249.2281,249.796,248.989,249.3277,14110.0
2025-05-12 13:20:00,250.21,250.4,249.99,250.21,2523.0,249.2979,249.4872,249.0787,249.2979,2523.0
2025-05-12 13:25:00,250.01,250.42,249.4,249.87,8236.0,249.0986,249.5071,248.4908,248.9591,8236.0
2025-05-12 13:30:00,249.59,250.23,249.59,250.23,2128.0,248.6801,249.3178,248.6801,249.3178,2128.0
2025-05-12 13:35:00,250.07,250.66,250.07,250.45,7601.0,249.1584,249.7462,249.1584,249.537,7601.0
2025-05-12 13:40:00,250.4,250.54,250.12,250.19,3710.0,249.4872,249.6267,249.2082,249.2779,3710.0
2025-05-12 13:45:00,250.19,251.1,250.13,251.02,21228.0,249.2779,250.1846,249.2182,250.1049,21228.0
2025-05-12 13:50:00,251.02,251.41,250.56,250.56,6054.0,250.1049,250.4935,249.6466,249.6466,6054.0
2025-05-12 13:55:00,250.56,251.01,250.1,250.27,10350.0,249.6466,250.0949,249.1883,249.3576,10350.0
2025-05-12 14:00:00,250.3,250.51,250.09,250.48,7976.0,249.3875,249.5968,249.1783,249.5669,7976.0
2025-05-12 14:05:00,250.48,251.03,250.3,251.03,5228.0,249.5669,250.1149,249.3875,250.1149,5228.0
2025-05-12 14:10:00,251.06,251.39,250.52,250.57,5039.0,250.1448,250.4736,249.6067,249.6565,5039.0
2025-05-12 14:15:00,250.51,250.86,250.2,250.49,10054.0,249.5968,249.9455,249.2879,249.5768,10054.0
2025-05-12 14:20:00,250.53,250.65,250.32,250.34,2453.0,249.6167,249.7363,249.4075,249.4274,2453.0
2025-05-12 14:25:00,250.62,251.06,250.21,250.21,8788.0,249.7064,250.1448,249.2979,249.2979,8788.0
2025-05-12 14:30:00,250.39,250.48,249.92,250.11,5854.0,249.4772,249.5669,249.0089,249.1982,5854.0
2025-05-12 14:35:00,250.02,250.35,249.99,250.35,6705.0,249.1086,249.4373,249.0787,249.4373,6705.0
2025-05-12 14:40:00,250.24,250.99,250.23,250.36,4177.0,249.3277,250.075,249.3178,249.4473,4177.0
2025-05-12 14:45:00,250.22,250.7,249.63,250.38,29405.0,249.3078,249.7861,248.72,249.4672,29405.0
2025-05-12 14:50:00,250.58,250.58,250.12,250.21,3400.0,249.6665,249.6665,249.2082,249.2979,3400.0
2025-05-12 14:55:00,250.23,250.56,249.93,250.08,13073.0,249.3178,249.6466,249.0189,249.1683,13073.0
2025-05-12 15:00:00,250.27,250.75,249.76,250.72,20149.0,249.3576,249.8359,248.8495,249.806,20149.0
2025-05-12 15:05:00,250.87,250.87,250.59,250.59,3008.0,249.9555,249.9555,249.6765,249.6765,3008.0
2025-05-12 15:10:00,250.6,251.16,250.6,251.16,6327.0,249.6864,250.2444,249.6864,250.2444,6327.0
2025-05-12 15:15:00,250.98,251.33,250.73,251.2,10773.0,250.0651,250.4138,249.816,250.2843,10773.0
2025-05-12 15:20:00,251.19,251.81,251.18,251.68,4297.0,250.2743,250.892,250.2643,250.7625,4297.0
2025-05-12 15:25:00,251.9,252.14,251.64,252.14,7294.0,250.9817,251.2208,250.7226,251.2208,7294.0
2025-05-12 15:30:00,252.03,252.49,251.73,252.15,20268.0,251.1112,251.5695,250.8123,251.2308,20268.0
2025-05-12 15:35:00,252.03,252.41,251.92,252.32,6200.0,251.1112,251.4898,251.0016,251.4002,6200.0
2025-05-12 15:40:00,252.42,252.53,251.83,252.09,35600.0,251.4998,251.6094,250.912,251.171,35600.0
2025-05-12 15:45:00,252.09,252.32,251.64,252.24,23936.0,251.171,251.4002,250.7226,251.3205,23936.0
2025-05-12 15:50:00,252.17,253.0,251.53,252.34,32233.0,251.2507,252.0777,250.613,251.4201,32233.0
2025-05-12 15:55:00,252.34,252.91,251.95,252.73,74444.0,251.4201,251.988,251.0315,251.8087,74444.0
2025-05-13 09:30:00,245.0,245.0,236.91,237.9,71603.0,244.1069,244.1069,236.0463,237.0327,71603.0
2025-05-13 09:35:00,238.62,240.35,237.22,239.1,78501.0,237.7501,239.4738,236.3552,238.2284,78501.0
2025-05-13 09:40:00,238.5,239.74,237.5,238.8,61546.0,237.6305,238.866,236.6342,237.9295,61546.0
2025-05-13 09:45:00,238.98,239.12,237.16,237.41,68381.0,238.1088,238.2483,236.2954,236.5445,68381.0
2025-05-13 09:50:00,237.02,238.03,235.45,235.45,54903.0,236.1559,237.1623,234.5917,234.5917,54903.0
2025-05-13 09:55:00,235.92,237.19,235.0,236.42,25079.0,235.06,236.3253,234.1433,235.5581,25079.0
2025-05-13 10:00:00,236.35,236.43,234.11,235.72,33015.0,235.4884,235.5681,233.2566,234.8607,33015.0
2025-05-13 10:05:00,235.73,236.69,234.4,236.0,22898.0,234.8706,235.8271,233.5455,235.1397,22898.0
2025-05-13 10:10:00,236.14,236.21,235.43,236.17,15793.0,235.2792,235.3489,234.5717,235.309,15793.0
2025-05-13 10:15:00,236.2,238.35,235.65,236.96,24431.0,235.3389,237.4811,234.7909,236.0962,24431.0
2025-05-13 10:20:00,236.85,237.02,235.74,235.74,22674.0,235.9866,236.1559,234.8806,234.8806,22674.0
2025-05-13 10:25:00,235.85,236.13,234.99,235.0,20048.0,234.9902,235.2692,234.1333,234.1433,20048.0
2025-05-13 10:30:00,234.93,236.05,234.7,235.77,15534.0,234.0736,235.1895,233.8444,234.9105,15534.0
2025-05-13 10:35:00,235.87,235.96,235.46,235.8,13651.0,235.0101,235.0998,234.6016,234.9404,13651.0
2025-05-13 10:40:00,235.55,235.67,234.75,234.83,11241.0,234.6913,234.8109,233.8942,233.9739,11241.0
2025-05-13 10:45:00,234.8,235.16,233.9,234.17,33655.0,233.944,234.3027,233.0473,233.3163,33655.0
2025-05-13 10:50:00,234.37,235.02,233.5,233.5,37308.0,233.5156,234.1632,232.6488,232.6488,37308.0
2025-05-13 10:55:00,233.57,233.86,232.69,233.18,34277.0,232.7185,233.0075,231.8417,232.3299,34277.0
2025-05-13 11:00:00,233.14,233.86,232.5,233.24,24814.0,232.2901,233.0075,231.6524,232.3897,24814.0
2025-05-13 11:05:00,233.1,233.91,232.69,233.64,23289.0,232.2502,233.0573,231.8417,232.7883,23289.0
2025-05-13 11:10:00,233.5,233.97,233.1,233.96,17699.0,232.6488,233.1171,232.2502,233.1071,17699.0
2025-05-13 11:15:00,233.62,234.43,233.23,233.5,17991.0,232.7683,233.5754,232.3798,232.6488,17991.0
2025-05-13 11:20:00,233.47,234.19,233.02,233.47,17886.0,232.6189,233.3363,232.1705,232.6189,17886.0
2025-05-13 11:25:00,233.2,233.64,233.08,233.25,15302.0,232.3499,232.7883,232.2303,232.3997,15302.0
2025-05-13 11:30:00,233.27,234.24,233.23,233.87,12577.0,232.4196,233.3861,232.3798,233.0174,12577.0
2025-05-13 11:35:00,234.12,234.92,234.12,234.64,15745.0,233.2665,234.0636,233.2665,233.7846,15745.0
2025-05-13 11:40:00,234.65,235.16,234.32,234.88,80052.0,233.7946,234.3027,233.4658,234.0237,80052.0
2025-05-13 11:45:00,234.94,236.0,234.94,235.74,25538.0,234.0835,235.1397,234.0835,234.8806,25538.0
2025-05-13 11:50:00,235.72,236.0,234.59,234.83,20766.0,234.8607,235.1397,233.7348,233.9739,20766.0
2025-05-13 11:55:00,235.07,235.58,234.74,235.58,6592.0,234.2131,234.7212,233.8843,234.7212,6592.0
2025-05-13 12:00:00,235.48,236.08,235.47,235.73,7976.0,234.6216,235.2194,234.6116,234.8706,7976.0
2025-05-13 12:05:00,235.7,236.5,235.4,236.5,11158.0,234.8408,235.6378,234.5418,235.6378,11158.0
2025-05-13 12:10:00,236.34,236.67,236.12,236.23,5751.0,235.4784,235.8072,235.2592,235.3688,5751.0
2025-05-13 12:15:00,236.31,236.63,235.7,235.93,6395.0,235.4485,235.7674,234.8408,235.0699,6395.0
2025-05-13 12:20:00,235.93,237.1,235.92,236.55,14079.0,235.0699,236.2357,235.06,235.6877,14079.0
2025-05-13 12:25:00,236.67,237.03,236.38,236.38,5792.0,235.8072,236.1659,235.5183,235.5183,5792.0
2025-05-13 12:30:00,236.39,236.55,236.01,236.38,5477.0,235.5282,235.6877,235.1496,235.5183,5477.0
2025-05-13 12:35:00,236.62,237.61,236.6,237.61,4783.0,235.7574,236.7438,235.7375,236.7438,4783.0
2025-05-13 12:40:00,237.46,237.51,236.64,237.35,5613.0,236.5943,236.6442,235.7773,236.4847,5613.0
2025-05-13 12:45:00,237.07,237.25,236.07,236.07,7726.0,236.2058,236.3851,235.2094,235.2094,7726.0
2025-05-13 12:50:00,236.19,236.19,235.42,235.42,5192.0,235.329,235.329,234.5618,234.5618,5192.0
2025-05-13 12:55:00,235.62,236.05,235.25,235.81,16439.0,234.761,235.1895,234.3924,234.9504,16439.0
2025-05-13 13:00:00,235.92,236.37,235.8,236.37,4621.0,235.06,235.5083,234.9404,235.5083,4621.0
2025-05-13 13:05:00,236.24,236.41,235.55,235.86,8571.0,235.3788,235.5482,234.6913,235.0002,8571.0
2025-05-13 13:10:00,236.04,236.04,235.41,235.61,5052.0,235.1795,235.1795,234.5518,234.7511,5052.0
2025-05-13 13:15:00,235.83,236.45,235.79,236.36,8173.0,234.9703,235.588,234.9304,235.4983,8173.0
2025-05-13 13:20:00,236.34,236.83,236.3,236.62,4745.0,235.4784,235.9666,235.4386,235.7574,4745.0
2025-05-13 13:25:00,236.41,236.68,235.92,235.92,7764.0,235.5482,235.8172,235.06,235.06,7764.0
2025-05-13 13:30:00,236.0,236.32,235.62,236.32,5377.0,235.1397,235.4585,234.761,235.4585,5377.0
2025-05-13 13:35:00,236.38,236.57,235.87,235.87,4481.0,235.5183,235.7076,235.0101,235.0101,4481.0
2025-05-13 13:40:00,235.88,236.87,235.88,236.74,17092.0,235.0201,236.0065,235.0201,235.877,17092.0
2025-05-13 13:45:00,236.5,236.62,236.27,236.5,2765.0,235.6378,235.7574,235.4087,235.6378,2765.0
2025-05-13 13:50:00,236.41,236.41,235.89,235.89,5794.0,235.5482,235.5482,235.0301,235.0301,5794.0
2025-05-13 13:55:00,236.05,236.08,235.5,235.6,9240.0,235.1895,235.2194,234.6415,234.7411,9240.0
2025-05-13 14:00:00,235.78,235.78,235.03,235.42,10351.0,234.9205,234.9205,234.1732,234.5618,10351.0
2025-05-13 14:05:00,235.5,235.64,234.7,234.83,13402.0,234.6415,234.781,233.8444,233.9739,13402.0
2025-05-13 14:10:00,234.89,235.17,234.11,234.16,6427.0,234.0337,234.3127,233.2566,233.3064,6427.0
2025-05-13 14:15:00,234.1,234.4,233.72,234.25,36625.0,233.2466,233.5455,232.868,233.396,36625.0
2025-05-13 14:20:00,234.13,234.22,233.39,233.89,33527.0,233.2765,233.3662,232.5392,233.0374,33527.0
2025-05-13 14:25:00,233.65,234.16,233.0,233.51,53021.0,232.7982,233.3064,232.1506,232.6587,53021.0
2025-05-13 14:30:00,233.69,234.52,233.68,233.96,12686.0,232.8381,233.6651,232.8281,233.1071,12686.0
2025-05-13 14:35:00,233.87,234.13,233.12,233.12,16142.0,233.0174,233.2765,232.2702,232.2702,16142.0
2025-05-13 14:40:00,233.2,233.35,232.26,232.95,41685.0,232.3499,232.4993,231.4133,232.1008,41685.0
2025-05-13 14:45:00,232.87,233.09,232.3,232.3,10432.0,232.0211,232.2403,231.4532,231.4532,10432.0
2025-05-13 14:50:00,232.37,232.37,231.3,231.44,22357.0,231.5229,231.5229,230.4568,230.5963,22357.0
2025-05-13 14:55:00,231.56,231.8,231.2,231.68,19562.0,230.7158,230.955,230.3572,230.8354,19562.0
2025-05-13 15:00:00,231.67,232.32,231.37,231.38,10869.0,230.8254,231.4731,230.5265,230.5365,10869.0
2025-05-13 15:05:00,231.45,231.77,231.12,231.64,19323.0,230.6062,230.9251,230.2775,230.7956,19323.0
2025-05-13 15:10:00,231.64,232.44,231.5,231.51,19894.0,230.7956,231.5926,230.6561,230.666,19894.0
2025-05-13 15:15:00,231.62,232.04,231.37,231.56,29455.0,230.7756,231.1941,230.5265,230.7158,29455.0
2025-05-13 15:20:00,231.49,231.66,230.96,231.08,28250.0,230.6461,230.8155,230.118,230.2376,28250.0
2025-05-13 15:25:00,231.1,231.45,230.75,231.34,23018.0,230.2575,230.6062,229.9088,230.4966,23018.0
2025-05-13 15:30:00,231.44,233.0,231.44,232.86,30690.0,230.5963,232.1506,230.5963,232.0111,30690.0
2025-05-13 15:35:00,232.84,233.07,232.0,232.37,21775.0,231.9912,232.2203,231.1542,231.5229,21775.0
2025-05-13 15:40:00,232.21,232.87,232.1,232.34,20882.0,231.3635,232.0211,231.2539,231.493,20882.0
2025-05-13 15:45:00,232.46,232.68,231.44,231.49,46760.0,231.6126,231.8318,230.5963,230.6461,46760.0
2025-05-13 15:50:00,231.49,231.61,229.83,230.0,87019.0,230.6461,230.7657,228.9922,229.1615,87019.0
2025-05-13 15:55:00,229.86,230.02,228.57,228.59,323079.0,229.022,229.1815,227.7367,227.7567,323079.0
2025-05-14 09:30:00,234.93,234.98,231.07,232.59,72712.0,234.0736,234.1234,230.2276,231.7421,72712.0
2025-05-14 09:35:00,232.57,233.61,229.97,232.0,26252.0,231.7222,232.7584,229.1316,231.1542,26252.0
2025-05-14 09:40:00,232.04,233.53,231.6,232.85,36951.0,231.1941,232.6787,230.7557,232.0011,36951.0
2025-05-14 09:45:00,233.12,233.58,232.5,233.58,13690.0,232.2702,232.7285,231.6524,232.7285,13690.0
2025-05-14 09:50:00,233.67,234.11,233.37,233.67,20418.0,232.8182,233.2566,232.5192,232.8182,20418.0
2025-05-14 09:55:00,233.95,234.17,233.01,233.62,12140.0,233.0971,233.3163,232.1606,232.7683,12140.0
2025-05-14 10:00:00,233.03,234.16,233.02,233.44,9620.0,232.1805,233.3064,232.1705,232.589,9620.0
2025-05-14 10:05:00,233.48,233.48,232.19,232.7,8424.0,232.6288,232.6288,231.3436,231.8517,8424.0
2025-05-14 10:10:00,232.64,232.65,232.01,232.1,2909.0,231.7919,231.8019,231.1642,231.2539,2909.0
2025-05-14 10:15:00,232.09,232.12,231.28,231.39,3509.0,231.2439,231.2738,230.4369,230.5465,3509.0
2025-05-14 10:20:00,231.41,231.43,231.08,231.08,8499.0,230.5664,230.5863,230.2376,230.2376,8499.0
2025-05-14 10:25:00,231.09,231.51,230.55,231.09,17086.0,230.2476,230.666,229.7095,230.2476,17086.0
2025-05-14 10:30:00,231.01,231.37,230.49,230.72,9966.0,230.1679,230.5265,229.6497,229.8789,9966.0
2025-05-14 10:35:00,230.49,230.74,229.76,230.54,18576.0,229.6497,229.8988,228.9224,229.6996,18576.0
2025-05-14 10:40:00,230.49,230.73,230.41,230.49,18978.0,229.6497,229.8889,229.57,229.6497,18978.0
2025-05-14 10:45:00,230.56,230.86,230.16,230.69,4535.0,229.7195,230.0184,229.321,229.849,4535.0
2025-05-14 10:50:00,231.1,231.1,230.31,230.43,4617.0,230.2575,230.2575,229.4704,229.59,4617.0
2025-05-14 10:55:00,230.43,231.06,230.43,230.98,6844.0,229.59,230.2177,229.59,230.138,6844.0
2025-05-14 11:00:00,230.97,231.35,230.6,230.78,4775.0,230.128,230.5066,229.7593,229.9387,4775.0
2025-05-14 11:05:00,230.43,230.58,229.8,229.96,11967.0,229.59,229.7394,228.9623,229.1217,11967.0
2025-05-14 11:10:00,229.95,230.09,229.52,229.61,6808.0,229.1117,229.2512,228.6833,228.773,6808.0
2025-05-14 11:15:00,229.6,229.72,229.35,229.54,8437.0,228.763,228.8826,228.5139,228.7032,8437.0
2025-05-14 11:20:00,229.58,229.92,229.25,229.29,5271.0,228.7431,229.0818,228.4143,228.4541,5271.0
2025-05-14 11:25:00,229.16,229.36,229.01,229.04,8083.0,228.3246,228.5239,228.1751,228.205,8083.0
2025-05-14 11:30:00,229.14,229.61,229.1,229.23,5135.0,228.3047,228.773,228.2648,228.3943,5135.0
2025-05-14 11:35:00,229.37,229.87,229.18,229.65,5130.0,228.5338,229.032,228.3445,228.8128,5130.0
2025-05-14 11:40:00,229.53,229.69,228.43,228.73,13548.0,228.6932,228.8527,227.5973,227.8962,13548.0
2025-05-14 11:45:00,228.73,229.25,228.65,229.02,15698.0,227.8962,228.4143,227.8165,228.1851,15698.0
2025-05-14 11:50:00,229.09,229.72,228.97,229.55,17660.0,228.2549,228.8826,228.1353,228.7132,17660.0
2025-05-14 11:55:00,229.51,230.01,229.18,229.75,11627.0,228.6733,229.1715,228.3445,228.9124,11627.0
2025-05-14 12:00:00,229.75,230.06,229.74,230.05,6409.0,228.9124,229.2213,228.9025,229.2114,6409.0
2025-05-14 12:05:00,230.04,230.23,229.78,230.21,7989.0,229.2014,229.3907,228.9423,229.3708,7989.0
2025-05-14 12:10:00,230.13,230.2,229.94,230.11,2912.0,229.2911,229.3608,229.1018,229.2711,2912.0
2025-05-14 12:15:00,229.97,230.27,229.84,229.88,3615.0,229.1316,229.4306,229.0021,229.042,3615.0
2025-05-14 12:20:00,230.13,230.13,229.66,229.9,14554.0,229.2911,229.2911,228.8228,229.0619,14554.0
2025-05-14 12:25:00,229.83,230.17,229.23,229.24,18052.0,228.9922,229.3309,228.3943,228.4043,18052.0
2025-05-14 12:30:00,229.33,229.94,229.31,229.94,9696.0,228.494,229.1018,228.4741,229.1018,9696.0
2025-05-14 12:35:00,230.13,230.59,230.06,230.48,9898.0,229.2911,229.7494,229.2213,229.6398,9898.0
2025-05-14 12:40:00,230.5,230.57,229.96,229.97,16278.0,229.6597,229.7295,229.1217,229.1316,16278.0
2025-05-14 12:45:00,230.0,230.37,230.0,230.17,12987.0,229.1615,229.5302,229.1615,229.3309,12987.0
2025-05-14 12:50:00,230.34,230.68,230.17,230.59,10653.0,229.5003,229.8391,229.3309,229.7494,10653.0
2025-05-14 12:55:00,230.62,230.8,230.26,230.36,10873.0,229.7793,229.9586,229.4206,229.5202,10873.0
2025-05-14 13:00:00,230.22,230.48,229.97,230.32,6213.0,229.3807,229.6398,229.1316,229.4804,6213.0
2025-05-14 13:05:00,230.35,230.46,230.25,230.33,4535.0,229.5103,229.6199,229.4106,229.4903,4535.0
2025-05-14 13:10:00,230.34,230.51,230.06,230.23,5677.0,229.5003,229.6697,229.2213,229.3907,5677.0
2025-05-14 13:15:00,230.23,230.83,230.12,230.65,21257.0,229.3907,229.9885,229.2811,229.8092,21257.0
2025-05-14 13:20:00,230.76,230.76,230.0,230.05,10203.0,229.9188,229.9188,229.1615,229.2114,10203.0
2025-05-14 13:25:00,229.77,229.84,229.51,229.81,7236.0,228.9324,229.0021,228.6733,228.9722,7236.0
2025-05-14 13:30:00,229.76,230.12,229.76,230.0,3502.0,228.9224,229.2811,228.9224,229.1615,3502.0
2025-05-14 13:35:00,230.15,230.52,230.1,230.41,6309.0,229.311,229.6796,229.2612,229.57,6309.0
2025-05-14 13:40:00,230.45,230.52,230.01,230.01,5815.0,229.6099,229.6796,229.1715,229.1715,5815.0
2025-05-14 13:45:00,230.02,230.3,229.97,230.19,3566.0,229.1815,229.4604,229.1316,229.3508,3566.0
2025-05-14 13:50:00,230.31,230.66,230.31,230.44,7190.0,229.4704,229.8191,229.4704,229.5999,7190.0
2025-05-14 13:55:00,230.34,230.34,229.93,229.93,4846.0,229.5003,229.5003,229.0918,229.0918,4846.0
2025-05-14 14:00:00,230.11,230.28,229.98,230.13,4761.0,229.2711,229.4405,229.1416,229.2911,4761.0
2025-05-14 14:05:00,230.12,230.24,230.08,230.15,2616.0,229.2811,229.4007,229.2412,229.311,2616.0
2025-05-14 14:10:00,230.18,230.41,230.03,230.31,7051.0,229.3409,229.57,229.1914,229.4704,7051.0
2025-05-14 14:15:00,230.41,230.63,230.18,230.26,9673.0,229.57,229.7892,229.3409,229.4206,9673.0
2025-05-14 14:20:00,230.26,230.49,230.1,230.1,11625.0,229.4206,229.6497,229.2612,229.2612,11625.0
2025-05-14 14:25:00,230.24,230.73,230.14,230.56,68518.0,229.4007,229.8889,229.301,229.7195,68518.0
2025-05-14 14:30:00,230.56,230.86,230.33,230.86,54615.0,229.7195,230.0184,229.4903,230.0184,54615.0
2025-05-14 14:35:00,230.86,231.17,230.73,230.99,8812.0,230.0184,230.3273,229.8889,230.1479,8812.0
2025-05-14 14:40:00,230.99,231.2,230.6,230.61,15309.0,230.1479,230.3572,229.7593,229.7693,15309.0
2025-05-14 14:45:00,230.76,231.17,230.76,231.05,99855.0,229.9188,230.3273,229.9188,230.2077,99855.0
2025-05-14 14:50:00,230.95,231.06,230.73,231.03,17744.0,230.1081,230.2177,229.8889,230.1878,17744.0
2025-05-14 14:55:00,230.99,230.99,230.26,230.37,12571.0,230.1479,230.1479,229.4206,229.5302,12571.0
2025-05-14 15:00:00,230.5,230.6,230.24,230.43,19414.0,229.6597,229.7593,229.4007,229.59,19414.0
2025-05-14 15:05:00,230.48,230.68,230.37,230.42,8293.0,229.6398,229.8391,229.5302,229.58,8293.0
2025-05-14 15:10:00,230.42,230.48,230.16,230.32,11539.0,229.58,229.6398,229.321,229.4804,11539.0
2025-05-14 15:15:00,230.32,230.67,230.19,230.36,9062.0,229.4804,229.8291,229.3508,229.5202,9062.0
2025-05-14 15:20:00,230.5,231.21,230.34,230.94,19511.0,229.6597,230.3671,229.5003,230.0981,19511.0
2025-05-14 15:25:00,230.86,231.2,230.85,230.99,8772.0,230.0184,230.3572,230.0084,230.1479,8772.0
2025-05-14 15:30:00,231.04,231.13,230.66,230.78,23246.0,230.1977,230.2874,229.8191,229.9387,23246.0
2025-05-14 15:35:00,230.92,230.96,230.03,230.15,21397.0,230.0782,230.118,229.1914,229.311,21397.0
2025-05-14 15:40:00,230.12,230.17,229.65,229.86,43504.0,229.2811,229.3309,228.8128,229.022,43504.0
2025-05-14 15:45:00,229.84,230.39,229.83,230.34,29265.0,229.0021,229.5501,228.9922,229.5003,29265.0
2025-05-14 15:50:00,230.24,230.98,230.08,230.86,52989.0,229.4007,230.138,229.2412,230.0184,52989.0
2025-05-14 15:55:00,230.72,230.99,230.06,230.61,192274.0,229.8789,230.1479,229.2213,229.7693,192274.0
2025-05-15 09:30:00,225.35,226.3,222.1,224.2,59991.0,224.5285,225.475,221.2903,223.3827,59991.0
2025-05-15 09:35:00,223.45,224.55,218.45,218.46,40788.0,222.6354,223.7314,217.6536,217.6636,40788.0
2025-05-15 09:40:00,219.2,220.27,217.1,218.55,81508.0,218.4009,219.467,216.3086,217.7533,81508.0
2025-05-15 09:45:00,218.1,219.23,217.0,217.86,66237.0,217.3049,218.4308,216.2089,217.0658,66237.0
2025-05-15 09:50:00,217.81,218.61,217.11,218.16,57695.0,217.016,217.8131,216.3185,217.3647,57695.0
2025-05-15 09:55:00,217.79,218.77,217.5,218.49,114231.0,216.996,217.9725,216.7071,217.6935,114231.0
2025-05-15 10:00:00,218.55,220.62,218.55,220.24,139032.0,217.7533,219.8157,217.7533,219.4371,139032.0
2025-05-15 10:05:00,220.09,220.28,218.34,218.63,28969.0,219.2877,219.477,217.544,217.833,28969.0
2025-05-15 10:10:00,218.52,219.05,217.49,217.49,21457.0,217.7234,218.2515,216.6971,216.6971,21457.0
2025-05-15 10:15:00,217.49,217.49,214.77,214.77,58239.0,216.6971,216.6971,213.9871,213.9871,58239.0
2025-05-15 10:20:00,215.03,216.06,214.76,215.08,51175.0,214.2461,215.2724,213.9771,214.2959,51175.0
2025-05-15 10:25:00,214.91,215.54,214.5,215.36,65041.0,214.1265,214.7542,213.718,214.5749,65041.0
2025-05-15 10:30:00,215.53,215.53,213.57,215.25,54772.0,214.7443,214.7443,212.7914,214.4653,54772.0
2025-05-15 10:35:00,215.03,215.42,213.9,214.09,46802.0,214.2461,214.6347,213.1202,213.3095,46802.0
2025-05-15 10:40:00,214.14,214.27,212.5,212.5,41865.0,213.3594,213.4889,211.7253,211.7253,41865.0
2025-05-15 10:45:00,212.6,214.02,212.45,214.0,52852.0,211.825,213.2398,211.6755,213.2199,52852.0
2025-05-15 10:50:00,214.06,214.63,213.51,214.01,19561.0,213.2796,213.8476,212.7316,213.2298,19561.0
2025-05-15 10:55:00,213.87,215.29,213.8,215.15,35548.0,213.0903,214.5052,213.0206,214.3657,35548.0
2025-05-15 11:00:00,215.18,217.56,215.17,216.99,91354.0,214.3956,216.7669,214.3856,216.199,91354.0
2025-05-15 11:05:00,217.19,219.68,216.51,218.04,75529.0,216.3982,218.8792,215.7207,217.2451,75529.0
2025-05-15 11:10:00,218.15,219.79,217.69,219.79,31576.0,217.3547,218.9888,216.8964,218.9888,31576.0
2025-05-15 11:15:00,219.36,220.3,218.77,219.73,31100.0,218.5603,219.4969,217.9725,218.929,31100.0
2025-05-15 11:20:00,219.55,220.75,219.48,220.58,33245.0,218.7496,219.9453,218.6799,219.7759,33245.0
2025-05-15 11:25:00,220.71,221.0,219.75,220.51,24345.0,219.9054,220.1943,218.9489,219.7061,24345.0
2025-05-15 11:30:00,220.42,222.49,220.42,222.36,41326.0,219.6165,221.6789,219.6165,221.5494,41326.0
2025-05-15 11:35:00,222.29,222.29,221.02,221.52,22207.0,221.4796,221.4796,220.2143,220.7124,22207.0
2025-05-15 11:40:00,221.87,222.33,221.27,221.82,37333.0,221.0612,221.5195,220.4634,221.0114,37333.0
2025-05-15 11:45:00,222.15,222.5,221.44,221.98,14010.0,221.3402,221.6889,220.6327,221.1708,14010.0
2025-05-15 11:50:00,221.71,222.82,221.51,222.12,10910.0,220.9018,222.0077,220.7025,221.3103,10910.0
2025-05-15 11:55:00,222.05,223.0,221.59,222.34,17467.0,221.2405,222.1871,220.7822,221.5295,17467.0
2025-05-15 12:00:00,222.34,224.04,222.34,223.95,12247.0,221.5295,223.2233,221.5295,223.1336,12247.0
2025-05-15 12:05:00,223.95,224.14,222.15,222.41,55151.0,223.1336,223.3229,221.3402,221.5992,55151.0
2025-05-15 12:10:00,222.32,222.52,221.53,222.28,37308.0,221.5095,221.7088,220.7224,221.4697,37308.0
2025-05-15 12:15:00,222.45,222.45,220.76,220.76,13998.0,221.6391,221.6391,219.9552,219.9552,13998.0
2025-05-15 12:20:00,220.76,220.92,220.39,220.7,32863.0,219.9552,220.1146,219.5866,219.8954,32863.0
2025-05-15 12:25:00,220.7,220.99,220.0,220.77,37628.0,219.8954,220.1844,219.198,219.9652,37628.0
2025-05-15 12:30:00,221.02,221.82,220.69,221.22,11848.0,220.2143,221.0114,219.8855,220.4135,11848.0
2025-05-15 12:35:00,221.48,221.48,220.92,221.31,4085.0,220.6726,220.6726,220.1146,220.5032,4085.0
2025-05-15 12:40:00,221.28,221.5,220.74,221.5,11401.0,220.4733,220.6925,219.9353,220.6925,11401.0
2025-05-15 12:45:00,221.34,222.46,221.34,222.4,8411.0,220.5331,221.649,220.5331,221.5892,8411.0
2025-05-15 12:50:00,222.41,223.23,222.4,222.7,21613.0,221.5992,222.4162,221.5892,221.8881,21613.0
2025-05-15 12:55:00,222.69,223.29,222.4,223.28,9494.0,221.8782,222.476,221.5892,222.466,9494.0
2025-05-15 13:00:00,223.32,224.44,222.97,224.41,22479.0,222.5059,223.6218,222.1572,223.5919,22479.0
2025-05-15 13:05:00,224.41,224.6,223.42,223.52,18871.0,223.5919,223.7812,222.6055,222.7052,18871.0
2025-05-15 13:10:00,223.51,223.51,222.23,222.98,31686.0,222.6952,222.6952,221.4199,222.1671,31686.0
2025-05-15 13:15:00,222.98,223.05,222.5,222.8,11943.0,222.1671,222.2369,221.6889,221.9878,11943.0
2025-05-15 13:20:00,222.82,223.78,222.76,223.63,23497.0,222.0077,222.9642,221.9479,222.8148,23497.0
2025-05-15 13:25:00,223.61,224.4,222.94,224.02,67692.0,222.7948,223.5819,222.1273,223.2033,67692.0
2025-05-15 13:30:00,224.22,224.44,223.46,223.71,27842.0,223.4026,223.6218,222.6454,222.8945,27842.0
2025-05-15 13:35:00,223.95,224.6,223.66,224.39,23984.0,223.1336,223.7812,222.8446,223.572,23984.0
2025-05-15 13:40:00,224.43,224.44,223.76,224.44,6408.0,223.6118,223.6218,222.9443,223.6218,6408.0
2025-05-15 13:45:00,224.23,224.44,223.91,223.94,19420.0,223.4126,223.6218,223.0937,223.1236,19420.0
2025-05-15 13:50:00,223.92,225.0,223.41,225.0,23131.0,223.1037,224.1798,222.5956,224.1798,23131.0
2025-05-15 13:55:00,225.0,225.03,224.05,224.21,10601.0,224.1798,224.2097,223.2332,223.3926,10601.0
2025-05-15 14:00:00,224.38,224.38,223.25,223.98,23499.0,223.562,223.562,222.4361,223.1635,23499.0
2025-05-15 14:05:00,224.07,224.9,224.07,224.64,1600.0,223.2532,224.0801,223.2532,223.8211,1600.0
2025-05-15 14:10:00,224.95,225.32,224.21,224.6,20764.0,224.1299,224.4986,223.3926,223.7812,20764.0
2025-05-15 14:15:00,224.21,224.59,223.81,224.36,12588.0,223.3926,223.7713,222.9941,223.5421,12588.0
2025-05-15 14:20:00,224.25,224.91,224.24,224.74,5746.0,223.4325,224.0901,223.4225,223.9207,5746.0
2025-05-15 14:25:00,224.54,224.85,224.14,224.54,23719.0,223.7214,224.0303,223.3229,223.7214,23719.0
2025-05-15 14:30:00,224.31,225.45,224.3,225.45,12914.0,223.4923,224.6281,223.4823,224.6281,12914.0
2025-05-15 14:35:00,225.04,226.0,225.04,226.0,18755.0,224.2196,225.1761,224.2196,225.1761,18755.0
2025-05-15 14:40:00,225.92,226.55,225.71,226.0,22122.0,225.0964,225.7241,224.8872,225.1761,22122.0
2025-05-15 14:45:00,225.98,226.5,225.84,226.02,16437.0,225.1562,225.6743,225.0167,225.196,16437.0
2025-05-15 14:50:00,226.44,226.61,225.44,225.75,9088.0,225.6145,225.7839,224.6182,224.927,9088.0
2025-05-15 14:55:00,225.77,226.29,225.73,226.2,14228.0,224.947,225.4651,224.9071,225.3754,14228.0
2025-05-15 15:00:00,225.87,226.33,225.08,225.74,29939.0,225.0466,225.5049,224.2595,224.9171,29939.0
2025-05-15 15:05:00,225.75,226.03,225.54,225.94,14066.0,224.927,225.206,224.7178,225.1163,14066.0
2025-05-15 15:10:00,225.8,226.59,225.8,226.13,16391.0,224.9768,225.764,224.9768,225.3056,16391.0
2025-05-15 15:15:00,226.23,226.64,226.19,226.27,10066.0,225.4053,225.8138,225.3654,225.4451,10066.0
2025-05-15 15:20:00,226.31,226.59,226.08,226.59,13941.0,225.485,225.764,225.2558,225.764,13941.0
2025-05-15 15:25:00,226.42,226.83,226.37,226.52,17355.0,225.5946,226.0031,225.5448,225.6942,17355.0
2025-05-15 15:30:00,226.7,227.45,226.69,227.2,17937.0,225.8736,226.6208,225.8636,226.3717,17937.0
2025-05-15 15:35:00,227.19,227.23,226.49,226.69,14047.0,226.3618,226.4016,225.6643,225.8636,14047.0
2025-05-15 15:40:00,226.68,227.15,226.49,226.88,17644.0,225.8536,226.3219,225.6643,226.0529,17644.0
2025-05-15 15:45:00,226.93,227.2,226.66,226.76,11065.0,226.1027,226.3717,225.8337,225.9333,11065.0
2025-05-15 15:50:00,226.92,227.2,226.11,226.16,38909.0,226.0928,226.3717,225.2857,225.3355,38909.0
2025-05-15 15:55:00,226.02,227.6,225.78,227.57,169618.0,225.196,226.7703,224.9569,226.7404,169618.0
2025-05-16 09:30:00,229.74,231.99,228.0,229.01,67437.0,228.9025,231.1443,227.1688,228.1751,67437.0
2025-05-16 09:35:00,228.96,230.26,228.41,229.59,21581.0,228.1253,229.4206,227.5773,228.753,21581.0
2025-05-16 09:40:00,229.63,230.52,228.48,230.07,23183.0,228.7929,229.6796,227.6471,229.2313,23183.0
2025-05-16 09:45:00,230.4,231.18,228.78,231.11,16944.0,229.5601,230.3372,227.946,230.2675,16944.0
2025-05-16 09:50:00,230.72,232.5,230.21,232.41,21408.0,229.8789,231.6524,229.3708,231.5627,21408.0
2025-05-16 09:55:00,232.02,233.77,232.02,233.31,23477.0,231.1742,232.9178,231.1742,232.4595,23477.0
2025-05-16 10:00:00,232.57,233.18,231.9,232.55,17103.0,231.7222,232.3299,231.0546,231.7022,17103.0
2025-05-16 10:05:00,232.45,232.79,231.28,231.41,17828.0,231.6026,231.9414,230.4369,230.5664,17828.0
2025-05-16 10:10:00,231.38,232.39,231.06,231.37,35754.0,230.5365,231.5428,230.2177,230.5265,35754.0
2025-05-16 10:15:00,231.58,232.25,231.01,231.49,17827.0,230.7358,231.4033,230.1679,230.6461,17827.0
2025-05-16 10:20:00,231.77,232.03,230.88,231.31,11880.0,230.9251,231.1841,230.0383,230.4668,11880.0
2025-05-16 10:25:00,231.1,231.66,230.81,231.43,10328.0,230.2575,230.8155,229.9686,230.5863,10328.0
2025-05-16 10:30:00,231.36,231.55,230.68,231.3,11919.0,230.5166,230.7059,229.8391,230.4568,11919.0
2025-05-16 10:35:00,231.04,231.61,231.02,231.27,14106.0,230.1977,230.7657,230.1778,230.4269,14106.0
2025-05-16 10:40:00,231.51,231.65,230.18,230.18,12919.0,230.666,230.8055,229.3409,229.3409,12919.0
2025-05-16 10:45:00,230.35,230.83,230.13,230.29,14515.0,229.5103,229.9885,229.2911,229.4505,14515.0
2025-05-16 10:50:00,230.5,232.18,230.3,232.05,15846.0,229.6597,231.3336,229.4604,231.2041,15846.0
2025-05-16 10:55:00,232.07,233.0,232.07,233.0,8880.0,231.224,232.1506,231.224,232.1506,8880.0
2025-05-16 11:00:00,232.96,233.11,232.25,232.46,8908.0,232.1107,232.2602,231.4033,231.6126,8908.0
2025-05-16 11:05:00,232.69,232.83,232.25,232.52,11052.0,231.8417,231.9812,231.4033,231.6723,11052.0
2025-05-16 11:10:00,232.52,232.8,232.33,232.53,14616.0,231.6723,231.9513,231.483,231.6823,14616.0
2025-05-16 11:15:00,232.79,233.06,232.53,232.77,9956.0,231.9414,232.2104,231.6823,231.9214,9956.0
2025-05-16 11:20:00,232.85,233.89,232.84,233.83,11382.0,232.0011,233.0374,231.9912,232.9776,11382.0
2025-05-16 11:25:00,233.78,234.05,233.23,233.44,19690.0,232.9278,233.1968,232.3798,232.589,19690.0
2025-05-16 11:30:00,233.49,233.56,233.01,233.42,9452.0,232.6388,232.7086,232.1606,232.5691,9452.0
2025-05-16 11:35:00,233.54,233.69,233.15,233.21,9468.0,232.6886,232.8381,232.3001,232.3598,9468.0
2025-05-16 11:40:00,233.4,233.49,233.01,233.34,10262.0,232.5491,232.6388,232.1606,232.4894,10262.0
2025-05-16 11:45:00,233.36,234.05,233.35,233.89,19927.0,232.5093,233.1968,232.4993,233.0374,19927.0
2025-05-16 11:50:00,234.04,234.19,233.51,233.56,21941.0,233.1868,233.3363,232.6587,232.7086,21941.0
2025-05-16 11:55:00,233.53,233.81,233.1,233.56,17541.0,232.6787,232.9576,232.2502,232.7086,17541.0
2025-05-16 12:00:00,233.56,234.31,233.11,234.31,25995.0,232.7086,233.4558,232.2602,233.4558,25995.0
2025-05-16 12:05:00,234.16,234.3,233.77,233.87,8804.0,233.3064,233.4459,232.9178,233.0174,8804.0
2025-05-16 12:10:00,233.82,234.46,233.79,234.17,12338.0,232.9676,233.6053,232.9377,233.3163,12338.0
2025-05-16 12:15:00,234.17,234.39,234.0,234.29,5408.0,233.3163,233.5355,233.147,233.4359,5408.0
2025-05-16 12:20:00,234.52,234.57,233.22,233.71,10603.0,233.6651,233.7149,232.3698,232.858,10603.0
2025-05-16 12:25:00,233.75,233.84,233.55,233.61,4918.0,232.8979,232.9875,232.6986,232.7584,4918.0
2025-05-16 12:30:00,233.61,234.41,233.61,234.11,8295.0,232.7584,233.5555,232.7584,233.2566,8295.0
2025-05-16 12:35:00,234.48,235.5,234.44,235.44,19480.0,233.6252,234.6415,233.5853,234.5817,19480.0
2025-05-16 12:40:00,235.45,235.95,235.0,235.7,14539.0,234.5917,235.0898,234.1433,234.8408,14539.0
2025-05-16 12:45:00,235.84,236.42,235.4,235.5,12989.0,234.9802,235.5581,234.5418,234.6415,12989.0
2025-05-16 12:50:00,235.64,236.36,235.6,236.35,9805.0,234.781,235.4983,234.7411,235.4884,9805.0
2025-05-16 12:55:00,236.06,236.28,235.77,236.17,5622.0,235.1994,235.4186,234.9105,235.309,5622.0
2025-05-16 13:00:00,236.08,236.73,235.89,236.72,14950.0,235.2194,235.867,235.0301,235.857,14950.0
2025-05-16 13:05:00,236.59,237.19,236.49,236.71,20222.0,235.7275,236.3253,235.6279,235.8471,20222.0
2025-05-16 13:10:00,236.76,237.15,236.52,236.84,27431.0,235.8969,236.2855,235.6578,235.9766,27431.0
2025-05-16 13:15:00,236.83,237.86,236.83,237.53,22099.0,235.9666,236.9929,235.9666,236.6641,22099.0
2025-05-16 13:20:00,237.54,238.18,237.44,237.71,17005.0,236.674,237.3117,236.5744,236.8434,17005.0
2025-05-16 13:25:00,237.71,237.88,236.9,237.02,11338.0,236.8434,237.0128,236.0364,236.1559,11338.0
2025-05-16 13:30:00,236.94,238.0,236.94,237.7,5920.0,236.0762,237.1324,236.0762,236.8335,5920.0
2025-05-16 13:35:00,237.83,237.97,237.52,237.87,7374.0,236.963,237.1025,236.6541,237.0028,7374.0
2025-05-16 13:40:00,237.76,238.13,237.68,237.99,5444.0,236.8932,237.2619,236.8135,237.1224,5444.0
2025-05-16 13:45:00,237.97,238.12,237.52,237.56,10226.0,237.1025,237.2519,236.6541,236.694,10226.0
2025-05-16 13:50:00,237.59,237.83,237.12,237.36,5309.0,236.7239,236.963,236.2556,236.4947,5309.0
2025-05-16 13:55:00,237.35,237.36,236.94,237.08,6982.0,236.4847,236.4947,236.0762,236.2157,6982.0
2025-05-16 14:00:00,237.17,237.17,236.14,236.62,10617.0,236.3054,236.3054,235.2792,235.7574,10617.0
2025-05-16 14:05:00,236.56,237.21,236.56,237.12,3066.0,235.6976,236.3453,235.6976,236.2556,3066.0
2025-05-16 14:10:00,237.08,237.19,236.38,236.6,8655.0,236.2157,236.3253,235.5183,235.7375,8655.0
2025-05-16 14:15:00,236.48,236.91,236.48,236.91,5229.0,235.6179,236.0463,235.6179,236.0463,5229.0
2025-05-16 14:20:00,236.83,237.0,236.66,236.86,11894.0,235.9666,236.136,235.7973,235.9965,11894.0
2025-05-16 14:25:00,236.92,237.21,236.85,237.15,2420.0,236.0563,236.3453,235.9866,236.2855,2420.0
2025-05-16 14:30:00,237.18,237.4,237.12,237.37,10169.0,236.3154,236.5346,236.2556,236.5047,10169.0
2025-05-16 14:35:00,237.37,237.58,237.18,237.47,14325.0,236.5047,236.7139,236.3154,236.6043,14325.0
2025-05-16 14:40:00,237.5,237.67,237.34,237.53,12366.0,236.6342,236.8036,236.4748,236.6641,12366.0
2025-05-16 14:45:00,237.62,237.67,236.87,237.25,7999.0,236.7538,236.8036,236.0065,236.3851,7999.0
2025-05-16 14:50:00,237.26,237.92,237.25,237.92,13179.0,236.3951,237.0527,236.3851,237.0527,13179.0
2025-05-16 14:55:00,237.93,238.01,237.76,238.01,12960.0,237.0626,237.1423,236.8932,237.1423,12960.0
2025-05-16 15:00:00,238.03,238.72,238.02,238.59,19483.0,237.1623,237.8497,237.1523,237.7202,19483.0
2025-05-16 15:05:00,238.6,239.0,238.55,238.84,12980.0,237.7302,238.1287,237.6804,237.9693,12980.0
2025-05-16 15:10:00,238.82,239.13,238.75,238.83,22948.0,237.9494,238.2583,237.8796,237.9593,22948.0
2025-05-16 15:15:00,238.83,239.08,238.26,238.42,21541.0,237.9593,238.2084,237.3914,237.5508,21541.0
2025-05-16 15:20:00,238.36,238.36,238.04,238.36,18748.0,237.4911,237.4911,237.1722,237.4911,18748.0
2025-05-16 15:25:00,238.36,238.66,238.09,238.48,15700.0,237.4911,237.79,237.222,237.6106,15700.0
2025-05-16 15:30:00,238.42,238.47,237.34,237.34,15807.0,237.5508,237.6007,236.4748,236.4748,15807.0
2025-05-16 15:35:00,237.52,237.64,237.33,237.56,19522.0,236.6541,236.7737,236.4648,236.694,19522.0
2025-05-16 15:40:00,237.49,237.59,236.64,236.83,31354.0,236.6242,236.7239,235.7773,235.9666,31354.0
2025-05-16 15:45:00,236.87,237.06,236.65,236.84,28197.0,236.0065,236.1958,235.7873,235.9766,28197.0
2025-05-16 15:50:00,236.99,237.2,236.7,236.78,47277.0,236.1261,236.3353,235.8371,235.9168,47277.0
2025-05-16 15:55:00,236.78,237.98,236.57,237.79,133320.0,235.9168,237.1124,235.7076,236.9231,133320.0
2025-05-19 09:30:00,245.0,245.8,242.99,244.44,62676.0,244.1069,244.9039,242.1042,243.5489,62676.0
2025-05-19 09:35:00,244.39,244.9,242.76,242.94,13163.0,243.4991,244.0072,241.875,242.0544,13163.0
2025-05-19 09:40:00,243.25,243.57,241.75,242.49,15946.0,242.3632,242.6821,240.8687,241.606,15946.0
2025-05-19 09:45:00,242.71,243.26,242.5,242.6,12357.0,241.8252,242.3732,241.616,241.7156,12357.0
2025-05-19 09:50:00,242.65,243.01,241.35,241.39,16628.0,241.7654,242.1241,240.4702,240.51,16628.0
2025-05-19 09:55:00,241.46,242.12,241.05,241.34,9726.0,240.5798,241.2374,240.1713,240.4602,9726.0
2025-05-19 10:00:00,241.37,241.56,239.66,240.27,14835.0,240.4901,240.6794,238.7863,239.3941,14835.0
2025-05-19 10:05:00,240.2,240.91,239.93,240.91,22656.0,239.3244,240.0318,239.0553,240.0318,22656.0
2025-05-19 10:10:00,240.72,241.1,240.0,241.1,27261.0,239.8425,240.2211,239.1251,240.2211,27261.0
2025-05-19 10:15:00,241.32,241.43,240.22,240.92,6438.0,240.4403,240.5499,239.3443,240.0417,6438.0
2025-05-19 10:20:00,240.95,241.76,240.92,241.69,4102.0,240.0716,240.8787,240.0417,240.8089,4102.0
2025-05-19 10:25:00,241.91,241.91,241.3,241.57,3754.0,241.0281,241.0281,240.4203,240.6894,3754.0
2025-05-19 10:30:00,241.91,243.16,241.91,243.16,6081.0,241.0281,242.2736,241.0281,242.2736,6081.0
2025-05-19 10:35:00,243.17,243.32,242.51,243.27,5620.0,242.2835,242.433,241.6259,242.3832,5620.0
2025-05-19 10:40:00,242.85,244.32,242.82,244.15,11826.0,241.9647,243.4293,241.9348,243.26,11826.0
2025-05-19 10:45:00,244.08,245.56,244.07,244.76,34775.0,243.1902,244.6648,243.1802,243.8677,34775.0
2025-05-19 10:50:00,244.75,245.27,244.0,244.92,13641.0,243.8578,244.3759,243.1105,244.0271,13641.0
2025-05-19 10:55:00,244.93,244.93,244.21,244.33,16901.0,244.0371,244.0371,243.3197,243.4393,16901.0
2025-05-19 11:00:00,244.37,245.73,244.37,245.44,26354.0,243.4791,244.8342,243.4791,244.5452,26354.0
2025-05-19 11:05:00,245.44,245.44,244.23,245.05,12284.0,244.5452,244.5452,243.3397,244.1567,12284.0
2025-05-19 11:10:00,245.05,245.97,244.61,245.97,15162.0,244.1567,245.0733,243.7183,245.0733,15162.0
2025-05-19 11:15:00,245.91,246.45,245.69,246.19,12957.0,245.0135,245.5516,244.7943,245.2925,12957.0
2025-05-19 11:20:00,246.26,246.84,246.05,246.84,16042.0,245.3623,245.9401,245.153,245.9401,16042.0
2025-05-19 11:25:00,246.75,246.92,246.24,246.37,18622.0,245.8505,246.0199,245.3423,245.4719,18622.0
2025-05-19 11:30:00,246.25,247.63,246.24,246.79,13309.0,245.3523,246.7273,245.3423,245.8903,13309.0
2025-05-19 11:35:00,246.72,246.75,246.21,246.5,17435.0,245.8206,245.8505,245.3124,245.6014,17435.0
2025-05-19 11:40:00,246.56,246.58,246.02,246.16,8222.0,245.6612,245.6811,245.1231,245.2626,8222.0
2025-05-19 11:45:00,246.2,246.48,245.88,245.9,21952.0,245.3025,245.5815,244.9836,245.0036,21952.0
2025-05-19 11:50:00,245.9,246.15,245.6,245.6,15615.0,245.0036,245.2527,244.7047,244.7047,15615.0
2025-05-19 11:55:00,245.68,246.27,245.26,246.27,12805.0,244.7844,245.3722,244.3659,245.3722,12805.0
2025-05-19 12:00:00,246.19,246.36,244.86,245.08,6257.0,245.2925,245.4619,243.9674,244.1866,6257.0
2025-05-19 12:05:00,245.11,245.34,244.1,245.2,4541.0,244.2165,244.4456,243.2101,244.3061,4541.0
2025-05-19 12:10:00,245.2,245.76,245.2,245.28,19411.0,244.3061,244.8641,244.3061,244.3858,19411.0
2025-05-19 12:15:00,245.2,245.9,245.11,245.9,5992.0,244.3061,245.0036,244.2165,245.0036,5992.0
2025-05-19 12:20:00,245.98,246.47,245.79,246.34,8692.0,245.0833,245.5715,244.894,245.442,8692.0
2025-05-19 12:25:00,246.25,246.68,246.17,246.44,6021.0,245.3523,245.7807,245.2726,245.5416,6021.0
2025-05-19 12:30:00,246.65,247.23,246.65,247.09,15697.0,245.7508,246.3287,245.7508,246.1892,15697.0
2025-05-19 12:35:00,247.14,247.5,246.25,247.5,20980.0,246.2391,246.5977,245.3523,246.5977,20980.0
2025-05-19 12:40:00,247.39,247.39,245.93,246.51,28412.0,246.4881,246.4881,245.0335,245.6113,28412.0
2025-05-19 12:45:00,246.5,246.91,246.5,246.91,2104.0,245.6014,246.0099,245.6014,246.0099,2104.0
2025-05-19 12:50:00,246.92,247.51,246.84,247.34,5710.0,246.0199,246.6077,245.9401,246.4383,5710.0
2025-05-19 12:55:00,247.54,247.55,246.66,246.77,8477.0,246.6376,246.6476,245.7608,245.8704,8477.0
2025-05-19 13:00:00,246.92,248.13,246.91,248.13,6502.0,246.0199,247.2254,246.0099,247.2254,6502.0
2025-05-19 13:05:00,248.03,248.03,247.37,247.55,14269.0,247.1258,247.1258,246.4682,246.6476,14269.0
2025-05-19 13:10:00,247.67,247.67,247.01,247.31,11317.0,246.7671,246.7671,246.1095,246.4084,11317.0
2025-05-19 13:15:00,247.31,247.48,246.81,246.81,4958.0,246.4084,246.5778,245.9103,245.9103,4958.0
2025-05-19 13:20:00,246.48,247.07,246.29,246.89,10053.0,245.5815,246.1693,245.3921,245.99,10053.0
2025-05-19 13:25:00,246.82,246.82,246.49,246.69,10149.0,245.9202,245.9202,245.5914,245.7907,10149.0
2025-05-19 13:30:00,246.85,246.94,246.5,246.6,3247.0,245.9501,246.0398,245.6014,245.701,3247.0
2025-05-19 13:35:00,246.66,247.05,246.63,246.94,12982.0,245.7608,246.1494,245.7309,246.0398,12982.0
2025-05-19 13:40:00,246.64,246.81,246.13,246.13,7718.0,245.7409,245.9103,245.2327,245.2327,7718.0
2025-05-19 13:45:00,246.15,246.24,245.88,246.24,10239.0,245.2527,245.3423,244.9836,245.3423,10239.0
2025-05-19 13:50:00,246.26,246.5,245.67,245.67,4033.0,245.3623,245.6014,244.7744,244.7744,4033.0
2025-05-19 13:55:00,245.67,245.95,245.43,245.57,9007.0,244.7744,245.0534,244.5353,244.6748,9007.0
2025-05-19 14:00:00,245.46,246.4,245.43,246.4,5055.0,244.5652,245.5017,244.5353,245.5017,5055.0
2025-05-19 14:05:00,246.09,246.6,245.72,246.24,9632.0,245.1929,245.701,244.8242,245.3423,9632.0
2025-05-19 14:10:00,246.45,246.88,246.45,246.65,4263.0,245.5516,245.98,245.5516,245.7508,4263.0
2025-05-19 14:15:00,246.68,246.76,246.33,246.49,6374.0,245.7807,245.8604,245.432,245.5914,6374.0
2025-05-19 14:20:00,246.51,246.72,246.5,246.72,5566.0,245.6113,245.8206,245.6014,245.8206,5566.0
2025-05-19 14:25:00,246.83,246.9,246.57,246.74,5587.0,245.9302,245.9999,245.6711,245.8405,5587.0
2025-05-19 14:30:00,246.83,247.11,246.7,246.96,5055.0,245.9302,246.2092,245.8007,246.0597,5055.0
2025-05-19 14:35:00,246.89,247.11,246.73,246.73,6668.0,245.99,246.2092,245.8305,245.8305,6668.0
2025-05-19 14:40:00,246.88,246.94,246.53,246.53,6098.0,245.98,246.0398,245.6313,245.6313,6098.0
2025-05-19 14:45:00,246.45,246.65,246.18,246.36,8293.0,245.5516,245.7508,245.2826,245.4619,8293.0
2025-05-19 14:50:00,246.36,246.38,245.82,245.96,5898.0,245.4619,245.4818,244.9239,245.0634,5898.0
2025-05-19 14:55:00,245.87,246.26,245.87,246.18,6717.0,244.9737,245.3623,244.9737,245.2826,6717.0
2025-05-19 15:00:00,246.18,246.57,246.16,246.35,4357.0,245.2826,245.6711,245.2626,245.4519,4357.0
2025-05-19 15:05:00,246.51,247.03,246.36,247.03,11524.0,245.6113,246.1295,245.4619,246.1295,11524.0
2025-05-19 15:10:00,247.07,247.32,246.99,247.03,4032.0,246.1693,246.4184,246.0896,246.1295,4032.0
2025-05-19 15:15:00,247.19,247.61,247.03,247.35,11186.0,246.2889,246.7073,246.1295,246.4483,11186.0
2025-05-19 15:20:00,247.31,247.53,247.03,247.03,7204.0,246.4084,246.6276,246.1295,246.1295,7204.0
2025-05-19 15:25:00,247.03,247.19,246.63,247.03,11669.0,246.1295,246.2889,245.7309,246.1295,11669.0
2025-05-19 15:30:00,247.06,247.19,246.76,246.92,5736.0,246.1593,246.2889,245.8604,246.0199,5736.0
2025-05-19 15:35:00,246.96,247.48,246.87,247.2,11894.0,246.0597,246.5778,245.97,246.2988,11894.0
2025-05-19 15:40:00,247.04,247.53,246.97,247.3,11498.0,246.1394,246.6276,246.0697,246.3985,11498.0
2025-05-19 15:45:00,247.38,247.47,246.71,246.79,17624.0,246.4782,246.5678,245.8106,245.8903,17624.0
2025-05-19 15:50:00,246.76,247.08,246.5,246.63,30278.0,245.8604,246.1793,245.6014,245.7309,30278.0
2025-05-19 15:55:00,246.6,247.45,246.16,247.31,80060.0,245.701,246.5479,245.2626,246.4084,80060.0
2025-05-20 09:30:00,249.0,249.92,246.95,247.62,28916.0,248.0923,249.0089,246.0497,246.7173,28916.0
2025-05-20 09:35:00,247.57,248.9,246.47,247.64,14994.0,246.6675,247.9926,245.5715,246.7372,14994.0
2025-05-20 09:40:00,247.94,249.12,247.41,248.85,21081.0,247.0361,248.2118,246.5081,247.9428,21081.0
2025-05-20 09:45:00,249.08,249.54,247.7,249.0,31334.0,248.172,248.6303,246.797,248.0923,31334.0
2025-05-20 09:50:00,248.88,249.95,248.74,249.31,14045.0,247.9727,249.0388,247.8332,248.4011,14045.0
2025-05-20 09:55:00,248.94,249.39,248.56,248.94,7273.0,248.0325,248.4808,247.6539,248.0325,7273.0
2025-05-20 10:00:00,248.94,249.84,248.93,249.65,10393.0,248.0325,248.9292,248.0225,248.7399,10393.0
2025-05-20 10:05:00,249.95,250.09,249.25,249.39,17193.0,249.0388,249.1783,248.3414,248.4808,17193.0
2025-05-20 10:10:00,249.42,249.53,248.6,248.77,5591.0,248.5107,248.6203,247.6937,247.8631,5591.0
2025-05-20 10:15:00,248.76,249.51,248.5,248.55,14606.0,247.8531,248.6004,247.5941,247.6439,14606.0
2025-05-20 10:20:00,248.66,249.03,248.48,248.69,13388.0,247.7535,248.1222,247.5742,247.7834,13388.0
2025-05-20 10:25:00,248.98,249.94,248.95,249.94,19789.0,248.0723,249.0288,248.0425,249.0288,19789.0
2025-05-20 10:30:00,250.0,250.39,249.7,249.87,5944.0,249.0886,249.4772,248.7897,248.9591,5944.0
2025-05-20 10:35:00,249.87,249.87,249.03,249.22,5286.0,248.9591,248.9591,248.1222,248.3115,5286.0
2025-05-20 10:40:00,249.32,249.77,249.28,249.77,3764.0,248.4111,248.8595,248.3712,248.8595,3764.0
2025-05-20 10:45:00,249.65,250.73,249.61,250.64,7570.0,248.7399,249.816,248.7,249.7263,7570.0
2025-05-20 10:50:00,250.54,250.56,249.67,249.88,11170.0,249.6267,249.6466,248.7598,248.9691,11170.0
2025-05-20 10:55:00,249.95,250.14,249.2,249.5,7471.0,249.0388,249.2281,248.2915,248.5904,7471.0
2025-05-20 11:00:00,249.36,249.75,249.19,249.75,4033.0,248.451,248.8395,248.2816,248.8395,4033.0
2025-05-20 11:05:00,249.8,250.21,249.61,250.13,6474.0,248.8894,249.2979,248.7,249.2182,6474.0
2025-05-20 11:10:00,250.24,251.24,250.24,251.22,1876.0,249.3277,250.3241,249.3277,250.3042,1876.0
2025-05-20 11:15:00,251.1,251.43,251.04,251.32,2378.0,250.1846,250.5134,250.1248,250.4038,2378.0
2025-05-20 11:20:00,251.51,251.72,251.17,251.39,10884.0,250.5931,250.8024,250.2544,250.4736,10884.0
2025-05-20 11:25:00,251.34,251.43,251.07,251.25,5391.0,250.4237,250.5134,250.1547,250.3341,5391.0
2025-05-20 11:30:00,251.44,251.49,250.95,251.09,7569.0,250.5234,250.5732,250.0352,250.1747,7569.0
2025-05-20 11:35:00,251.3,251.54,251.25,251.54,1642.0,250.3839,250.623,250.3341,250.623,1642.0
2025-05-20 11:40:00,251.36,251.52,251.07,251.08,8588.0,250.4437,250.6031,250.1547,250.1647,8588.0
2025-05-20 11:45:00,251.09,251.54,251.08,251.38,18120.0,250.1747,250.623,250.1647,250.4636,18120.0
2025-05-20 11:50:00,251.33,251.42,251.22,251.24,4348.0,250.4138,250.5034,250.3042,250.3241,4348.0
2025-05-20 11:55:00,251.16,251.54,251.15,251.46,5475.0,250.2444,250.623,250.2344,250.5433,5475.0
2025-05-20 12:00:00,251.44,251.78,251.43,251.73,2901.0,250.5234,250.8621,250.5134,250.8123,2901.0
2025-05-20 12:05:00,251.59,251.88,251.48,251.86,5438.0,250.6728,250.9618,250.5632,250.9418,5438.0
2025-05-20 12:10:00,251.88,252.71,251.66,252.45,25998.0,250.9618,251.7887,250.7426,251.5297,25998.0
2025-05-20 12:15:00,252.19,252.41,251.8,252.41,3723.0,251.2706,251.4898,250.8821,251.4898,3723.0
2025-05-20 12:20:00,252.55,253.12,252.55,252.75,7791.0,251.6293,252.1973,251.6293,251.8286,7791.0
2025-05-20 12:25:00,252.78,252.94,252.32,252.4,10412.0,251.8585,252.0179,251.4002,251.4799,10412.0
2025-05-20 12:30:00,252.52,252.6,252.0,252.13,8902.0,251.5994,251.6791,251.0813,251.2109,8902.0
2025-05-20 12:35:00,252.13,252.71,252.0,252.71,4480.0,251.2109,251.7887,251.0813,251.7887,4480.0
2025-05-20 12:40:00,252.76,253.21,252.76,253.0,7938.0,251.8386,252.2869,251.8386,252.0777,7938.0
2025-05-20 12:45:00,252.84,253.24,252.65,253.05,11409.0,251.9183,252.3168,251.729,252.1275,11409.0
2025-05-20 12:50:00,253.15,253.63,252.93,252.94,6847.0,252.2271,252.7054,252.0079,252.0179,6847.0
2025-05-20 12:55:00,252.97,253.11,252.88,253.01,2921.0,252.0478,252.1873,251.9581,252.0877,2921.0
2025-05-20 13:00:00,253.13,253.17,253.04,253.17,1500.0,252.2072,252.2471,252.1175,252.2471,1500.0
2025-05-20 13:05:00,253.22,253.33,253.19,253.33,3471.0,252.2969,252.4065,252.267,252.4065,3471.0
2025-05-20 13:10:00,253.22,253.5,253.16,253.41,4328.0,252.2969,252.5759,252.2371,252.4862,4328.0
2025-05-20 13:15:00,253.37,253.55,253.36,253.52,3481.0,252.4463,252.6257,252.4364,252.5958,3481.0
2025-05-20 13:20:00,253.65,253.91,253.27,253.88,14068.0,252.7253,252.9844,252.3467,252.9545,14068.0
2025-05-20 13:25:00,253.88,254.22,253.87,254.08,11949.0,252.9545,253.2932,252.9445,253.1538,11949.0
2025-05-20 13:30:00,254.08,254.55,253.93,254.55,3776.0,253.1538,253.622,253.0043,253.622,3776.0
2025-05-20 13:35:00,254.52,254.52,254.16,254.5,5167.0,253.5921,253.5921,253.2335,253.5722,5167.0
2025-05-20 13:40:00,254.59,254.63,254.37,254.53,2271.0,253.6619,253.7017,253.4427,253.6021,2271.0
2025-05-20 13:45:00,254.51,254.64,254.35,254.45,2620.0,253.5822,253.7117,253.4228,253.5224,2620.0
2025-05-20 13:50:00,254.52,254.75,254.33,254.6,7147.0,253.5921,253.8213,253.4028,253.6719,7147.0
2025-05-20 13:55:00,254.67,254.82,254.6,254.82,1709.0,253.7416,253.8911,253.6719,253.8911,1709.0
2025-05-20 14:00:00,254.92,255.01,254.71,254.91,7405.0,253.9907,254.0804,253.7815,253.9807,7405.0
2025-05-20 14:05:00,255.05,255.31,255.0,255.18,13435.0,254.1202,254.3793,254.0704,254.2497,13435.0
2025-05-20 14:10:00,255.18,255.33,255.12,255.25,7447.0,254.2497,254.3992,254.19,254.3195,7447.0
2025-05-20 14:15:00,255.21,255.38,254.87,254.95,12265.0,254.2796,254.449,253.9409,254.0206,12265.0
2025-05-20 14:20:00,254.91,255.02,254.34,254.88,11040.0,253.9807,254.0903,253.4128,253.9508,11040.0
2025-05-20 14:25:00,254.81,254.91,254.61,254.69,7607.0,253.8811,253.9807,253.6818,253.7615,7607.0
2025-05-20 14:30:00,254.72,255.0,254.43,255.0,10567.0,253.7914,254.0704,253.5025,254.0704,10567.0
2025-05-20 14:35:00,255.08,255.44,255.01,255.27,23291.0,254.1501,254.5088,254.0804,254.3394,23291.0
2025-05-20 14:40:00,255.26,255.27,254.58,254.94,14661.0,254.3294,254.3394,253.6519,254.0106,14661.0
2025-05-20 14:45:00,254.91,254.99,254.53,254.99,10486.0,253.9807,254.0604,253.6021,254.0604,10486.0
2025-05-20 14:50:00,254.94,254.94,254.64,254.74,8049.0,254.0106,254.0106,253.7117,253.8113,8049.0
2025-05-20 14:55:00,254.75,255.04,254.74,254.91,7751.0,253.8213,254.1103,253.8113,253.9807,7751.0
2025-05-20 15:00:00,254.87,254.89,254.59,254.66,5814.0,253.9409,253.9608,253.6619,253.7316,5814.0
2025-05-20 15:05:00,254.66,254.76,254.19,254.25,10778.0,253.7316,253.8313,253.2634,253.3231,10778.0
2025-05-20 15:10:00,254.33,254.84,254.33,254.84,7995.0,253.4028,253.911,253.4028,253.911,7995.0
2025-05-20 15:15:00,254.96,254.98,254.67,254.73,11794.0,254.0305,254.0505,253.7416,253.8014,11794.0
2025-05-20 15:20:00,254.74,255.15,254.69,255.04,10263.0,253.8113,254.2199,253.7615,254.1103,10263.0
2025-05-20 15:25:00,255.03,255.08,254.78,254.78,9334.0,254.1003,254.1501,253.8512,253.8512,9334.0
2025-05-20 15:30:00,254.71,255.13,254.51,255.13,8372.0,253.7815,254.1999,253.5822,254.1999,8372.0
2025-05-20 15:35:00,255.09,255.17,254.68,254.91,7155.0,254.1601,254.2398,253.7516,253.9807,7155.0
2025-05-20 15:40:00,254.76,254.77,254.43,254.61,9275.0,253.8313,253.8412,253.5025,253.6818,9275.0
2025-05-20 15:45:00,254.64,255.87,254.53,255.49,21863.0,253.7117,254.9372,253.6021,254.5586,21863.0
2025-05-20 15:50:00,255.4,255.72,254.74,254.87,46026.0,254.4689,254.7878,253.8113,253.9409,46026.0
2025-05-20 15:55:00,254.88,255.4,254.79,255.11,122857.0,253.9508,254.4689,253.8612,254.18,122857.0
2025-05-21 09:30:00,249.78,253.97,248.85,252.53,36200.0,248.8694,253.0442,247.9428,251.6094,36200.0
2025-05-21 09:35:00,252.98,253.2,251.23,252.32,19611.0,252.0578,252.277,250.3141,251.4002,19611.0
2025-05-21 09:40:00,252.13,252.36,250.77,251.0,21514.0,251.2109,251.44,249.8558,250.085,21514.0
2025-05-21 09:45:00,250.99,251.88,250.99,251.74,15110.0,250.075,250.9618,250.075,250.8223,15110.0
2025-05-21 09:50:00,251.56,251.76,250.73,251.4,14598.0,250.6429,250.8422,249.816,250.4835,14598.0
2025-05-21 09:55:00,251.62,251.75,250.27,251.14,11842.0,250.7027,250.8322,249.3576,250.2245,11842.0
2025-05-21 10:00:00,251.17,251.71,250.92,251.52,14665.0,250.2544,250.7924,250.0053,250.6031,14665.0
2025-05-21 10:05:00,251.79,251.8,250.89,251.11,6086.0,250.8721,250.8821,249.9754,250.1946,6086.0
2025-05-21 10:10:00,251.24,251.7,251.0,251.44,6977.0,250.3241,250.7824,250.085,250.5234,6977.0
2025-05-21 10:15:00,251.22,251.5,250.49,251.41,7567.0,250.3042,250.5832,249.5768,250.4935,7567.0
2025-05-21 10:20:00,251.14,251.32,250.72,251.24,3569.0,250.2245,250.4038,249.806,250.3241,3569.0
2025-05-21 10:25:00,251.34,251.35,250.28,250.51,6475.0,250.4237,250.4337,249.3676,249.5968,6475.0
2025-05-21 10:30:00,250.61,251.04,250.32,250.32,5513.0,249.6964,250.1248,249.4075,249.4075,5513.0
2025-05-21 10:35:00,250.75,251.3,250.74,251.12,2959.0,249.8359,250.3839,249.8259,250.2045,2959.0
2025-05-21 10:40:00,251.0,251.22,250.62,250.65,9899.0,250.085,250.3042,249.7064,249.7363,9899.0
2025-05-21 10:45:00,250.69,251.01,250.69,250.99,6590.0,249.7761,250.0949,249.7761,250.075,6590.0
2025-05-21 10:50:00,250.9,251.02,250.1,250.65,12184.0,249.9853,250.1049,249.1883,249.7363,12184.0
2025-05-21 10:55:00,250.52,251.04,250.51,251.04,2449.0,249.6067,250.1248,249.5968,250.1248,2449.0
2025-05-21 11:00:00,250.91,251.02,250.6,250.77,7603.0,249.9953,250.1049,249.6864,249.8558,7603.0
2025-05-21 11:05:00,250.77,251.23,250.64,251.23,2149.0,249.8558,250.3141,249.7263,250.3141,2149.0
2025-05-21 11:10:00,250.97,251.21,250.86,251.21,2106.0,250.0551,250.2942,249.9455,250.2942,2106.0
2025-05-21 11:15:00,251.12,251.45,250.91,251.45,9671.0,250.2045,250.5333,249.9953,250.5333,9671.0
2025-05-21 11:20:00,251.24,251.65,251.15,251.18,10837.0,250.3241,250.7326,250.2344,250.2643,10837.0
2025-05-21 11:25:00,251.36,251.71,251.19,251.71,7215.0,250.4437,250.7924,250.2743,250.7924,7215.0
2025-05-21 11:30:00,251.63,251.79,251.22,251.79,3740.0,250.7127,250.8721,250.3042,250.8721,3740.0
2025-05-21 11:35:00,251.64,251.81,251.0,251.27,5330.0,250.7226,250.892,250.085,250.354,5330.0
2025-05-21 11:40:00,251.27,251.41,251.13,251.26,2299.0,250.354,250.4935,250.2145,250.344,2299.0
2025-05-21 11:45:00,251.06,251.14,250.9,250.9,6985.0,250.1448,250.2245,249.9853,249.9853,6985.0
2025-05-21 11:50:00,250.78,251.31,250.71,251.22,1839.0,249.8658,250.3938,249.796,250.3042,1839.0
2025-05-21 11:55:00,251.16,251.46,251.16,251.36,1900.0,250.2444,250.5433,250.2444,250.4437,1900.0
2025-05-21 12:00:00,251.2,251.2,250.51,250.51,3315.0,250.2843,250.2843,249.5968,249.5968,3315.0
2025-05-21 12:05:00,250.5,250.72,250.41,250.49,4438.0,249.5868,249.806,249.4971,249.5768,4438.0
2025-05-21 12:10:00,250.53,250.53,249.38,249.65,8857.0,249.6167,249.6167,248.4709,248.7399,8857.0
2025-05-21 12:15:00,249.54,249.84,249.47,249.8,4138.0,248.6303,248.9292,248.5606,248.8894,4138.0
2025-05-21 12:20:00,249.74,249.92,249.63,249.87,2896.0,248.8296,249.0089,248.72,248.9591,2896.0
2025-05-21 12:25:00,249.91,250.16,249.59,249.65,7253.0,248.999,249.248,248.6801,248.7399,7253.0
2025-05-21 12:30:00,249.59,249.86,249.47,249.86,2798.0,248.6801,248.9491,248.5606,248.9491,2798.0
2025-05-21 12:35:00,249.93,249.98,249.45,249.81,11042.0,249.0189,249.0687,248.5406,248.8993,11042.0
2025-05-21 12:40:00,249.82,250.21,249.82,249.85,2324.0,248.9093,249.2979,248.9093,248.9392,2324.0
2025-05-21 12:45:00,249.9,249.98,249.7,249.77,2649.0,248.989,249.0687,248.7897,248.8595,2649.0
2025-05-21 12:50:00,249.89,249.93,249.8,249.9,4149.0,248.979,249.0189,248.8894,248.989,4149.0
2025-05-21 12:55:00,249.99,250.0,249.4,249.52,4566.0,249.0787,249.0886,248.4908,248.6104,4566.0
2025-05-21 13:00:00,249.52,249.97,249.47,249.89,4837.0,248.6104,249.0587,248.5606,248.979,4837.0
2025-05-21 13:05:00,249.93,249.97,249.71,249.86,4608.0,249.0189,249.0587,248.7997,248.9491,4608.0
2025-05-21 13:10:00,249.73,249.78,249.55,249.63,3600.0,248.8196,248.8694,248.6403,248.72,3600.0
2025-05-21 13:15:00,249.5,249.51,248.22,248.58,5899.0,248.5904,248.6004,247.3151,247.6738,5899.0
2025-05-21 13:20:00,248.48,248.48,247.95,248.11,5797.0,247.5742,247.5742,247.0461,247.2055,5797.0
2025-05-21 13:25:00,247.77,248.11,247.66,247.68,6824.0,246.8668,247.2055,246.7572,246.7771,6824.0
2025-05-21 13:30:00,247.57,248.85,247.57,248.85,7773.0,246.6675,247.9428,246.6675,247.9428,7773.0
2025-05-21 13:35:00,248.72,249.01,248.55,249.01,4397.0,247.8133,248.1022,247.6439,248.1022,4397.0
2025-05-21 13:40:00,249.02,249.02,248.73,248.83,3993.0,248.1122,248.1122,247.8233,247.9229,3993.0
2025-05-21 13:45:00,248.83,249.01,248.71,248.91,7720.0,247.9229,248.1022,247.8033,248.0026,7720.0
2025-05-21 13:50:00,248.76,249.13,248.76,248.83,6543.0,247.8531,248.2218,247.8531,247.9229,6543.0
2025-05-21 13:55:00,248.69,248.88,248.64,248.64,3148.0,247.7834,247.9727,247.7336,247.7336,3148.0
2025-05-21 14:00:00,248.85,248.86,248.23,248.31,9343.0,247.9428,247.9528,247.3251,247.4048,9343.0
2025-05-21 14:05:00,248.2,248.49,248.1,248.12,11620.0,247.2952,247.5841,247.1956,247.2155,11620.0
2025-05-21 14:10:00,248.2,248.2,247.8,248.01,4600.0,247.2952,247.2952,246.8966,247.1059,4600.0
2025-05-21 14:15:00,247.99,248.26,247.71,247.88,6501.0,247.086,247.355,246.807,246.9764,6501.0
2025-05-21 14:20:00,247.74,248.03,247.65,247.78,5406.0,246.8369,247.1258,246.7472,246.8767,5406.0
2025-05-21 14:25:00,247.97,248.08,247.68,247.89,5484.0,247.066,247.1756,246.7771,246.9863,5484.0
2025-05-21 14:30:00,247.97,248.27,247.9,248.19,7915.0,247.066,247.3649,246.9963,247.2852,7915.0
2025-05-21 14:35:00,248.2,248.32,247.98,248.09,4749.0,247.2952,247.4147,247.076,247.1856,4749.0
2025-05-21 14:40:00,248.06,248.32,248.04,248.2,4587.0,247.1557,247.4147,247.1358,247.2952,4587.0
2025-05-21 14:45:00,248.15,248.28,247.73,247.73,6487.0,247.2454,247.3749,246.8269,246.8269,6487.0
2025-05-21 14:50:00,247.68,247.99,247.68,247.99,4890.0,246.7771,247.086,246.7771,247.086,4890.0
2025-05-21 14:55:00,247.99,248.21,247.88,248.05,9618.0,247.086,247.3052,246.9764,247.1457,9618.0
2025-05-21 15:00:00,247.85,247.85,247.56,247.68,4036.0,246.9465,246.9465,246.6575,246.7771,4036.0
2025-05-21 15:05:00,247.81,247.87,247.48,247.48,5042.0,246.9066,246.9664,246.5778,246.5778,5042.0
2025-05-21 15:10:00,247.42,247.65,247.21,247.58,10788.0,246.518,246.7472,246.3088,246.6774,10788.0
2025-05-21 15:15:00,247.54,247.7,247.13,247.21,13001.0,246.6376,246.797,246.2291,246.3088,13001.0
2025-05-21 15:20:00,247.03,247.25,246.71,246.98,10840.0,246.1295,246.3486,245.8106,246.0796,10840.0
2025-05-21 15:25:00,246.93,247.14,246.75,246.83,13507.0,246.0298,246.2391,245.8505,245.9302,13507.0
2025-05-21 15:30:00,246.83,247.42,246.82,247.36,8990.0,245.9302,246.518,245.9202,246.4582,8990.0
2025-05-21 15:35:00,247.32,247.38,246.83,247.22,9226.0,246.4184,246.4782,245.9302,246.3188,9226.0
2025-05-21 15:40:00,247.34,247.61,247.1,247.32,13978.0,246.4383,246.7073,246.1992,246.4184,13978.0
2025-05-21 15:45:00,247.29,247.51,247.04,247.23,18695.0,246.3885,246.6077,246.1394,246.3287,18695.0
2025-05-21 15:50:00,247.06,247.09,246.63,246.63,18394.0,246.1593,246.1892,245.7309,245.7309,18394.0
2025-05-21 15:55:00,246.54,246.73,245.7,245.88,90458.0,245.6412,245.8305,244.8043,244.9836,90458.0
2025-05-22 09:30:00,231.59,238.3,231.59,238.0,89557.0,230.7457,237.4313,230.7457,237.1324,89557.0
2025-05-22 09:35:00,237.68,238.0,236.28,236.58,32627.0,236.8135,237.1324,235.4186,235.7175,32627.0
2025-05-22 09:40:00,236.58,237.0,235.32,235.96,26176.0,235.7175,236.136,234.4621,235.0998,26176.0
2025-05-22 09:45:00,236.18,236.4,234.53,236.01,41865.0,235.319,235.5382,233.675,235.1496,41865.0
2025-05-22 09:50:00,235.98,236.04,234.88,234.96,34417.0,235.1197,235.1795,234.0237,234.1035,34417.0
2025-05-22 09:55:00,234.96,236.8,234.2,235.89,30265.0,234.1035,235.9367,233.3462,235.0301,30265.0
2025-05-22 10:00:00,235.95,238.13,235.95,237.43,23574.0,235.0898,237.2619,235.0898,236.5644,23574.0
2025-05-22 10:05:00,237.0,237.16,235.31,235.84,13405.0,236.136,236.2954,234.4522,234.9802,13405.0
2025-05-22 10:10:00,235.96,236.51,235.5,235.93,7809.0,235.0998,235.6478,234.6415,235.0699,7809.0
2025-05-22 10:15:00,235.94,236.87,235.82,236.0,20834.0,235.0799,236.0065,234.9603,235.1397,20834.0
2025-05-22 10:20:00,235.82,236.48,235.13,235.36,19168.0,234.9603,235.6179,234.2728,234.502,19168.0
2025-05-22 10:25:00,235.36,235.37,234.58,235.05,25736.0,234.502,234.512,233.7248,234.1931,25736.0
2025-05-22 10:30:00,235.22,235.74,234.83,235.24,15250.0,234.3625,234.8806,233.9739,234.3824,15250.0
2025-05-22 10:35:00,235.16,235.26,234.5,234.97,14876.0,234.3027,234.4024,233.6451,234.1134,14876.0
2025-05-22 10:40:00,235.21,235.31,234.54,234.9,19300.0,234.3525,234.4522,233.685,234.0437,19300.0
2025-05-22 10:45:00,235.08,235.1,234.32,234.36,16237.0,234.223,234.2429,233.4658,233.5056,16237.0
2025-05-22 10:50:00,234.59,235.26,234.59,234.92,8199.0,233.7348,234.4024,233.7348,234.0636,8199.0
2025-05-22 10:55:00,234.83,235.2,234.6,234.87,18154.0,233.9739,234.3426,233.7448,234.0138,18154.0
2025-05-22 11:00:00,234.87,234.87,233.61,233.61,14118.0,234.0138,234.0138,232.7584,232.7584,14118.0
2025-05-22 11:05:00,233.92,234.02,233.52,233.57,12810.0,233.0672,233.1669,232.6687,232.7185,12810.0
2025-05-22 11:10:00,233.54,234.01,233.14,233.89,12319.0,232.6886,233.1569,232.2901,233.0374,12319.0
2025-05-22 11:15:00,233.81,233.86,233.22,233.22,8372.0,232.9576,233.0075,232.3698,232.3698,8372.0
2025-05-22 11:20:00,233.28,233.55,233.0,233.35,6953.0,232.4296,232.6986,232.1506,232.4993,6953.0
2025-05-22 11:25:00,233.2,233.23,232.48,232.54,12567.0,232.3499,232.3798,231.6325,231.6923,12567.0
2025-05-22 11:30:00,232.57,233.28,232.29,233.28,11548.0,231.7222,232.4296,231.4432,232.4296,11548.0
2025-05-22 11:35:00,233.23,233.94,233.06,233.83,14820.0,232.3798,233.0872,232.2104,232.9776,14820.0
2025-05-22 11:40:00,233.94,234.04,233.65,233.74,8055.0,233.0872,233.1868,232.7982,232.8879,8055.0
2025-05-22 11:45:00,233.82,234.15,233.33,233.56,7300.0,232.9676,233.2964,232.4794,232.7086,7300.0
2025-05-22 11:50:00,233.55,233.85,233.14,233.55,9336.0,232.6986,232.9975,232.2901,232.6986,9336.0
2025-05-22 11:55:00,233.54,234.11,233.21,233.33,12805.0,232.6886,233.2566,232.3598,232.4794,12805.0
2025-05-22 12:00:00,233.35,234.03,233.24,233.98,12468.0,232.4993,233.1768,232.3897,233.127,12468.0
2025-05-22 12:05:00,233.94,233.99,233.56,233.57,7465.0,233.0872,233.137,232.7086,232.7185,7465.0
2025-05-22 12:10:00,233.59,233.72,233.47,233.63,3712.0,232.7384,232.868,232.6189,232.7783,3712.0
2025-05-22 12:15:00,233.56,234.05,233.55,233.81,13491.0,232.7086,233.1968,232.6986,232.9576,13491.0
2025-05-22 12:20:00,233.68,234.22,233.59,233.94,6358.0,232.8281,233.3662,232.7384,233.0872,6358.0
2025-05-22 12:25:00,233.79,233.89,233.23,233.54,5006.0,232.9377,233.0374,232.3798,232.6886,5006.0
2025-05-22 12:30:00,233.73,234.64,233.72,234.37,9622.0,232.8779,233.7846,232.868,233.5156,9622.0
2025-05-22 12:35:00,234.4,234.77,233.93,234.68,19699.0,233.5455,233.9141,233.0772,233.8245,19699.0
2025-05-22 12:40:00,234.54,234.65,234.02,234.19,12655.0,233.685,233.7946,233.1669,233.3363,12655.0
2025-05-22 12:45:00,234.29,234.89,233.88,234.57,14985.0,233.4359,234.0337,233.0274,233.7149,14985.0
2025-05-22 12:50:00,234.58,234.68,234.34,234.34,6251.0,233.7248,233.8245,233.4857,233.4857,6251.0
2025-05-22 12:55:00,234.42,234.56,233.93,234.1,48041.0,233.5654,233.7049,233.0772,233.2466,48041.0
2025-05-22 13:00:00,234.1,234.42,233.92,234.2,23143.0,233.2466,233.5654,233.0672,233.3462,23143.0
2025-05-22 13:05:00,234.29,234.29,232.88,233.02,25013.0,233.4359,233.4359,232.031,232.1705,25013.0
2025-05-22 13:10:00,233.04,233.41,232.88,233.36,11576.0,232.1905,232.5591,232.031,232.5093,11576.0
2025-05-22 13:15:00,233.31,233.66,233.19,233.31,10587.0,232.4595,232.8082,232.3399,232.4595,10587.0
2025-05-22 13:20:00,233.42,234.12,233.37,233.68,9797.0,232.5691,233.2665,232.5192,232.8281,9797.0
2025-05-22 13:25:00,233.63,233.86,233.17,233.31,7915.0,232.7783,233.0075,232.32,232.4595,7915.0
2025-05-22 13:30:00,233.24,233.5,233.1,233.46,6111.0,232.3897,232.6488,232.2502,232.6089,6111.0
2025-05-22 13:35:00,233.48,233.76,233.34,233.46,10220.0,232.6288,232.9078,232.4894,232.6089,10220.0
2025-05-22 13:40:00,233.54,234.01,233.46,233.83,8192.0,232.6886,233.1569,232.6089,232.9776,8192.0
2025-05-22 13:45:00,233.77,234.07,233.62,233.7,2422.0,232.9178,233.2167,232.7683,232.848,2422.0
2025-05-22 13:50:00,233.68,233.68,233.02,233.03,7518.0,232.8281,232.8281,232.1705,232.1805,7518.0
2025-05-22 13:55:00,233.1,233.22,232.82,232.85,10876.0,232.2502,232.3698,231.9713,232.0011,10876.0
2025-05-22 14:00:00,232.88,233.42,232.84,233.41,7588.0,232.031,232.5691,231.9912,232.5591,7588.0
2025-05-22 14:05:00,233.31,233.32,233.0,233.0,4056.0,232.4595,232.4694,232.1506,232.1506,4056.0
2025-05-22 14:10:00,233.0,233.0,232.5,232.66,11163.0,232.1506,232.1506,231.6524,231.8118,11163.0
2025-05-22 14:15:00,232.75,233.1,232.62,232.91,9322.0,231.9015,232.2502,231.772,232.0609,9322.0
2025-05-22 14:20:00,232.96,233.0,232.56,232.84,10927.0,232.1107,232.1506,231.7122,231.9912,10927.0
2025-05-22 14:25:00,232.83,233.05,232.52,232.61,20232.0,231.9812,232.2004,231.6723,231.762,20232.0
2025-05-22 14:30:00,232.67,232.72,231.83,231.96,17842.0,231.8218,231.8716,230.9849,231.1144,17842.0
2025-05-22 14:35:00,231.84,232.0,230.75,230.75,15657.0,230.9948,231.1542,229.9088,229.9088,15657.0
2025-05-22 14:40:00,230.8,230.98,230.5,230.96,11349.0,229.9586,230.138,229.6597,230.118,11349.0
2025-05-22 14:45:00,230.89,231.08,230.72,231.03,19184.0,230.0483,230.2376,229.8789,230.1878,19184.0
2025-05-22 14:50:00,231.04,231.36,230.88,230.9,10512.0,230.1977,230.5166,230.0383,230.0583,10512.0
2025-05-22 14:55:00,230.94,231.02,230.73,230.8,10439.0,230.0981,230.1778,229.8889,229.9586,10439.0
2025-05-22 15:00:00,230.82,231.11,230.33,230.33,21240.0,229.9785,230.2675,229.4903,229.4903,21240.0
2025-05-22 15:05:00,230.3,230.55,230.03,230.08,10509.0,229.4604,229.7095,229.1914,229.2412,10509.0
2025-05-22 15:10:00,230.09,230.15,229.75,229.84,30418.0,229.2512,229.311,228.9124,229.0021,30418.0
2025-05-22 15:15:00,229.78,230.24,229.51,230.13,14557.0,228.9423,229.4007,228.6733,229.2911,14557.0
2025-05-22 15:20:00,230.13,230.44,229.94,230.17,15015.0,229.2911,229.5999,229.1018,229.3309,15015.0
2025-05-22 15:25:00,230.02,230.59,229.65,230.52,29907.0,229.1815,229.7494,228.8128,229.6796,29907.0
2025-05-22 15:30:00,230.49,230.61,230.12,230.26,12280.0,229.6497,229.7693,229.2811,229.4206,12280.0
2025-05-22 15:35:00,230.19,230.24,229.33,229.41,19800.0,229.3508,229.4007,228.494,228.5737,19800.0
2025-05-22 15:40:00,229.37,229.49,228.66,229.01,32723.0,228.5338,228.6534,227.8264,228.1751,32723.0
2025-05-22 15:45:00,228.98,229.1,228.41,228.67,36412.0,228.1453,228.2648,227.5773,227.8364,36412.0
2025-05-22 15:50:00,228.75,228.75,227.17,227.17,72643.0,227.9161,227.9161,226.3419,226.3419,72643.0
2025-05-22 15:55:00,227.25,227.38,226.1,227.15,250181.0,226.4216,226.5511,225.2758,226.3219,250181.0
2025-05-23 09:30:00,227.62,229.01,226.5,227.18,28262.0,226.7902,228.1751,225.6743,226.3518,28262.0
2025-05-23 09:35:00,226.95,227.69,226.4,226.5,24356.0,226.1227,226.86,225.5747,225.6743,24356.0
2025-05-23 09:40:00,226.37,226.78,225.6,226.66,28873.0,225.5448,225.9533,224.7776,225.8337,28873.0
2025-05-23 09:45:00,226.55,227.13,226.3,226.99,11699.0,225.7241,226.302,225.475,226.1625,11699.0
2025-05-23 09:50:00,226.99,227.35,226.38,226.74,15288.0,226.1625,226.5212,225.5547,225.9134,15288.0
2025-05-23 09:55:00,226.72,227.0,225.5,225.85,15289.0,225.8935,226.1725,224.6779,225.0267,15289.0
2025-05-23 10:00:00,225.3,226.26,225.18,225.86,9751.0,224.4787,225.4352,224.3591,225.0366,9751.0
2025-05-23 10:05:00,225.84,226.27,225.17,225.17,14226.0,225.0167,225.4451,224.3491,224.3491,14226.0
2025-05-23 10:10:00,225.29,225.35,224.45,225.03,17895.0,224.4687,224.5285,223.6318,224.2097,17895.0
2025-05-23 10:15:00,225.03,225.39,224.85,224.94,6948.0,224.2097,224.5683,224.0303,224.12,6948.0
2025-05-23 10:20:00,224.99,225.11,224.63,224.73,4200.0,224.1698,224.2894,223.8111,223.9107,4200.0
2025-05-23 10:25:00,224.85,225.63,224.81,225.63,6673.0,224.0303,224.8075,223.9905,224.8075,6673.0
2025-05-23 10:30:00,225.63,225.85,225.38,225.61,8138.0,224.8075,225.0267,224.5584,224.7875,8138.0
2025-05-23 10:35:00,225.6,225.85,224.66,224.73,7880.0,224.7776,225.0267,223.841,223.9107,7880.0
2025-05-23 10:40:00,224.78,225.16,224.72,225.13,4989.0,223.9606,224.3392,223.9008,224.3093,4989.0
2025-05-23 10:45:00,224.87,224.94,224.19,224.48,8548.0,224.0502,224.12,223.3727,223.6617,8548.0
2025-05-23 10:50:00,224.23,224.26,223.18,223.42,13507.0,223.4126,223.4425,222.3664,222.6055,13507.0
2025-05-23 10:55:00,223.43,223.86,223.02,223.13,11773.0,222.6155,223.0439,222.207,222.3166,11773.0
2025-05-23 11:00:00,223.25,223.58,223.14,223.43,4421.0,222.4361,222.7649,222.3265,222.6155,4421.0
2025-05-23 11:05:00,223.45,223.56,223.11,223.49,6542.0,222.6354,222.745,222.2967,222.6753,6542.0
2025-05-23 11:10:00,223.68,224.11,223.65,223.67,6400.0,222.8646,223.293,222.8347,222.8546,6400.0
2025-05-23 11:15:00,223.86,224.48,223.85,224.02,23576.0,223.0439,223.6617,223.034,223.2033,23576.0
2025-05-23 11:20:00,223.94,224.34,223.94,224.12,8137.0,223.1236,223.5222,223.1236,223.303,8137.0
2025-05-23 11:25:00,224.17,224.21,223.56,223.82,12893.0,223.3528,223.3926,222.745,223.0041,12893.0
2025-05-23 11:30:00,223.75,223.98,223.46,223.83,5721.0,222.9343,223.1635,222.6454,223.014,5721.0
2025-05-23 11:35:00,223.88,224.0,223.69,223.8,4523.0,223.0638,223.1834,222.8745,222.9841,4523.0
2025-05-23 11:40:00,223.84,224.15,222.86,223.01,12003.0,223.024,223.3329,222.0476,222.197,12003.0
2025-05-23 11:45:00,222.9,223.25,222.88,223.11,6516.0,222.0874,222.4361,222.0675,222.2967,6516.0
2025-05-23 11:50:00,223.06,223.17,222.56,222.72,12260.0,222.2468,222.3564,221.7487,221.9081,12260.0
2025-05-23 11:55:00,222.7,223.13,222.58,223.13,6190.0,221.8881,222.3166,221.7686,222.3166,6190.0
2025-05-23 12:00:00,222.99,223.32,222.9,222.93,5404.0,222.1771,222.5059,222.0874,222.1173,5404.0
2025-05-23 12:05:00,222.77,222.77,222.41,222.53,5574.0,221.9579,221.9579,221.5992,221.7188,5574.0
2025-05-23 12:10:00,222.38,222.84,222.23,222.74,7480.0,221.5693,222.0276,221.4199,221.928,7480.0
2025-05-23 12:15:00,222.84,223.07,222.52,222.53,13201.0,222.0276,222.2568,221.7088,221.7188,13201.0
2025-05-23 12:20:00,222.72,222.87,222.45,222.68,3333.0,221.9081,222.0575,221.6391,221.8682,3333.0
2025-05-23 12:25:00,222.74,222.78,222.39,222.65,5200.0,221.928,221.9679,221.5793,221.8383,5200.0
2025-05-23 12:30:00,222.51,222.75,222.24,222.41,14728.0,221.6988,221.938,221.4298,221.5992,14728.0
2025-05-23 12:35:00,222.57,222.97,222.22,222.97,7215.0,221.7586,222.1572,221.4099,222.1572,7215.0
2025-05-23 12:40:00,223.0,223.43,223.0,223.29,6587.0,222.1871,222.6155,222.1871,222.476,6587.0
2025-05-23 12:45:00,223.48,223.77,223.1,223.3,13096.0,222.6653,222.9542,222.2867,222.486,13096.0
2025-05-23 12:50:00,223.34,223.53,223.04,223.53,6580.0,222.5258,222.7151,222.2269,222.7151,6580.0
2025-05-23 12:55:00,223.33,223.42,223.01,223.33,3354.0,222.5159,222.6055,222.197,222.5159,3354.0
2025-05-23 13:00:00,223.25,223.43,223.15,223.15,5143.0,222.4361,222.6155,222.3365,222.3365,5143.0
2025-05-23 13:05:00,223.11,223.31,223.01,223.03,3648.0,222.2967,222.4959,222.197,222.2169,3648.0
2025-05-23 13:10:00,222.97,223.4,222.97,223.04,6941.0,222.1572,222.5856,222.1572,222.2269,6941.0
2025-05-23 13:15:00,223.08,223.68,223.0,223.68,8818.0,222.2668,222.8646,222.1871,222.8646,8818.0
2025-05-23 13:20:00,223.79,223.79,223.34,223.34,5884.0,222.9742,222.9742,222.5258,222.5258,5884.0
2025-05-23 13:25:00,223.39,223.94,223.23,223.75,8221.0,222.5756,223.1236,222.4162,222.9343,8221.0
2025-05-23 13:30:00,223.75,223.93,223.73,223.78,3588.0,222.9343,223.1137,222.9144,222.9642,3588.0
2025-05-23 13:35:00,223.78,225.19,223.76,224.66,17058.0,222.9642,224.3691,222.9443,223.841,17058.0
2025-05-23 13:40:00,224.82,224.84,224.06,224.84,7400.0,224.0004,224.0203,223.2432,224.0203,7400.0
2025-05-23 13:45:00,224.9,225.31,224.73,225.17,6347.0,224.0801,224.4886,223.9107,224.3491,6347.0
2025-05-23 13:50:00,225.19,225.55,225.08,225.19,9346.0,224.3691,224.7278,224.2595,224.3691,9346.0
2025-05-23 13:55:00,225.2,225.21,224.72,224.89,6969.0,224.379,224.389,223.9008,224.0702,6969.0
2025-05-23 14:00:00,224.89,225.3,224.73,224.88,7314.0,224.0702,224.4787,223.9107,224.0602,7314.0
2025-05-23 14:05:00,224.88,225.39,224.88,225.25,6208.0,224.0602,224.5683,224.0602,224.4289,6208.0
2025-05-23 14:10:00,225.13,225.13,224.76,224.9,5515.0,224.3093,224.3093,223.9406,224.0801,5515.0
2025-05-23 14:15:00,225.01,225.16,224.73,224.95,5801.0,224.1897,224.3392,223.9107,224.1299,5801.0
2025-05-23 14:20:00,224.89,225.05,224.65,225.05,8405.0,224.0702,224.2296,223.831,224.2296,8405.0
2025-05-23 14:25:00,224.92,225.24,224.8,225.22,9611.0,224.1001,224.4189,223.9805,224.399,9611.0
2025-05-23 14:30:00,225.26,225.6,225.26,225.41,6744.0,224.4388,224.7776,224.4388,224.5883,6744.0
2025-05-23 14:35:00,225.5,225.98,225.37,225.74,5433.0,224.6779,225.1562,224.5484,224.9171,5433.0
2025-05-23 14:40:00,225.74,225.79,225.27,225.35,8073.0,224.9171,224.9669,224.4488,224.5285,8073.0
2025-05-23 14:45:00,225.34,225.51,224.97,224.97,9536.0,224.5185,224.6879,224.1499,224.1499,9536.0
2025-05-23 14:50:00,225.14,225.14,224.68,224.98,9793.0,224.3193,224.3193,223.8609,224.1598,9793.0
2025-05-23 14:55:00,224.9,225.12,224.79,224.82,4445.0,224.0801,224.2993,223.9705,224.0004,4445.0
2025-05-23 15:00:00,224.9,224.94,224.67,224.7,13023.0,224.0801,224.12,223.851,223.8809,13023.0
2025-05-23 15:05:00,224.53,224.86,224.47,224.68,7671.0,223.7115,224.0403,223.6517,223.8609,7671.0
2025-05-23 15:10:00,224.62,224.68,224.41,224.41,9382.0,223.8011,223.8609,223.5919,223.5919,9382.0
2025-05-23 15:15:00,224.4,224.49,224.3,224.34,6195.0,223.5819,223.6716,223.4823,223.5222,6195.0
2025-05-23 15:20:00,224.47,224.66,224.32,224.66,12098.0,223.6517,223.841,223.5022,223.841,12098.0
2025-05-23 15:25:00,224.53,224.53,224.22,224.34,5921.0,223.7115,223.7115,223.4026,223.5222,5921.0
2025-05-23 15:30:00,224.34,224.8,224.32,224.8,10687.0,223.5222,223.9805,223.5022,223.9805,10687.0
2025-05-23 15:35:00,224.72,224.84,224.52,224.78,11921.0,223.9008,224.0203,223.7015,223.9606,11921.0
2025-05-23 15:40:00,224.68,225.05,224.67,224.68,12115.0,223.8609,224.2296,223.851,223.8609,12115.0
2025-05-23 15:45:00,224.69,224.91,223.97,224.13,19903.0,223.8709,224.0901,223.1535,223.3129,19903.0
2025-05-23 15:50:00,224.04,224.28,223.76,224.24,24082.0,223.2233,223.4624,222.9443,223.4225,24082.0
2025-05-23 15:55:00,224.16,225.09,223.95,224.96,108508.0,223.3428,224.2694,223.1336,224.1399,108508.0
2025-05-27 09:30:00,226.51,227.69,226.19,226.5,18926.0,225.6843,226.86,225.3654,225.6743,18926.0
2025-05-27 09:35:00,225.85,226.36,225.01,225.52,9588.0,225.0267,225.5348,224.1897,224.6979,9588.0
2025-05-27 09:40:00,225.38,225.88,224.98,225.43,7208.0,224.5584,225.0566,224.1598,224.6082,7208.0
2025-05-27 09:45:00,225.85,225.85,223.99,224.91,12027.0,225.0267,225.0267,223.1734,224.0901,12027.0
2025-05-27 09:50:00,224.51,224.51,223.33,223.33,13115.0,223.6915,223.6915,222.5159,222.5159,13115.0
2025-05-27 09:55:00,223.43,224.16,223.42,223.81,5210.0,222.6155,223.3428,222.6055,222.9941,5210.0
2025-05-27 10:00:00,223.8,224.49,222.76,222.99,10276.0,222.9841,223.6716,221.9479,222.1771,10276.0
2025-05-27 10:05:00,222.99,223.37,222.39,223.06,15140.0,222.1771,222.5557,221.5793,222.2468,15140.0
2025-05-27 10:10:00,223.02,223.02,221.56,221.58,20563.0,222.207,222.207,220.7523,220.7722,20563.0
2025-05-27 10:15:00,221.92,222.25,221.0,222.25,16050.0,221.111,221.4398,220.1943,221.4398,16050.0
2025-05-27 10:20:00,222.34,223.06,222.05,222.48,22982.0,221.5295,222.2468,221.2405,221.6689,22982.0
2025-05-27 10:25:00,222.4,222.87,222.15,222.74,3772.0,221.5892,222.0575,221.3402,221.928,3772.0
2025-05-27 10:30:00,222.74,223.33,222.73,223.13,10323.0,221.928,222.5159,221.918,222.3166,10323.0
2025-05-27 10:35:00,223.24,224.04,223.23,223.65,9250.0,222.4262,223.2233,222.4162,222.8347,9250.0
2025-05-27 10:40:00,223.66,224.05,223.65,224.02,4091.0,222.8446,223.2332,222.8347,223.2033,4091.0
2025-05-27 10:45:00,224.03,224.99,224.02,224.81,10525.0,223.2133,224.1698,223.2033,223.9905,10525.0
2025-05-27 10:50:00,224.81,225.36,224.29,224.74,15896.0,223.9905,224.5384,223.4724,223.9207,15896.0
2025-05-27 10:55:00,224.9,225.22,224.57,224.89,8523.0,224.0801,224.399,223.7513,224.0702,8523.0
2025-05-27 11:00:00,224.61,224.67,224.02,224.29,5108.0,223.7912,223.851,223.2033,223.4724,5108.0
2025-05-27 11:05:00,224.29,224.51,223.81,223.81,15071.0,223.4724,223.6915,222.9941,222.9941,15071.0
2025-05-27 11:10:00,223.81,224.41,223.71,223.8,14272.0,222.9941,223.5919,222.8945,222.9841,14272.0
2025-05-27 11:15:00,223.76,224.26,223.61,223.71,12546.0,222.9443,223.4425,222.7948,222.8945,12546.0
2025-05-27 11:20:00,223.8,223.96,223.58,223.71,5786.0,222.9841,223.1436,222.7649,222.8945,5786.0
2025-05-27 11:25:00,223.78,224.33,223.45,224.27,9503.0,222.9642,223.5122,222.6354,223.4524,9503.0
2025-05-27 11:30:00,224.39,225.13,224.39,224.9,7786.0,223.572,224.3093,223.572,224.0801,7786.0
2025-05-27 11:35:00,225.2,225.23,224.94,225.22,2750.0,224.379,224.4089,224.12,224.399,2750.0
2025-05-27 11:40:00,225.22,225.35,224.95,225.08,3979.0,224.399,224.5285,224.1299,224.2595,3979.0
2025-05-27 11:45:00,225.08,225.08,224.54,224.64,2326.0,224.2595,224.2595,223.7214,223.8211,2326.0
2025-05-27 11:50:00,224.64,224.87,224.33,224.84,4857.0,223.8211,224.0502,223.5122,224.0203,4857.0
2025-05-27 11:55:00,224.44,225.04,224.41,225.04,4165.0,223.6218,224.2196,223.5919,224.2196,4165.0
2025-05-27 12:00:00,225.04,225.46,224.86,225.42,5812.0,224.2196,224.6381,224.0403,224.5982,5812.0
2025-05-27 12:05:00,225.39,225.45,225.1,225.1,6321.0,224.5683,224.6281,224.2794,224.2794,6321.0
2025-05-27 12:10:00,225.05,225.2,224.89,225.05,2337.0,224.2296,224.379,224.0702,224.2296,2337.0
2025-05-27 12:15:00,225.02,225.07,224.84,224.94,2564.0,224.1997,224.2495,224.0203,224.12,2564.0
2025-05-27 12:20:00,225.0,225.59,224.94,225.55,3820.0,224.1798,224.7676,224.12,224.7278,3820.0
2025-05-27 12:25:00,225.5,225.9,225.49,225.9,5017.0,224.6779,225.0765,224.668,225.0765,5017.0
2025-05-27 12:30:00,225.94,225.94,225.45,225.45,2952.0,225.1163,225.1163,224.6281,224.6281,2952.0
2025-05-27 12:35:00,225.45,226.2,225.18,226.07,7987.0,224.6281,225.3754,224.3591,225.2459,7987.0
2025-05-27 12:40:00,226.2,226.2,225.69,226.03,5075.0,225.3754,225.3754,224.8672,225.206,5075.0
2025-05-27 12:45:00,226.03,226.04,225.78,226.03,3246.0,225.206,225.216,224.9569,225.206,3246.0
2025-05-27 12:50:00,226.13,226.13,225.88,225.96,3712.0,225.3056,225.3056,225.0566,225.1363,3712.0
2025-05-27 12:55:00,225.92,226.27,225.82,226.11,7961.0,225.0964,225.4451,224.9968,225.2857,7961.0
2025-05-27 13:00:00,226.12,226.35,225.85,226.19,6431.0,225.2957,225.5248,225.0267,225.3654,6431.0
2025-05-27 13:05:00,226.19,226.27,225.95,226.27,4785.0,225.3654,225.4451,225.1263,225.4451,4785.0
2025-05-27 13:10:00,226.2,226.2,225.73,225.73,7741.0,225.3754,225.3754,224.9071,224.9071,7741.0
2025-05-27 13:15:00,225.79,225.96,225.51,225.95,10325.0,224.9669,225.1363,224.6879,225.1263,10325.0
2025-05-27 13:20:00,225.85,226.17,225.65,225.77,6980.0,225.0267,225.3455,224.8274,224.947,6980.0
2025-05-27 13:25:00,225.84,226.02,225.42,225.63,3894.0,225.0167,225.196,224.5982,224.8075,3894.0
2025-05-27 13:30:00,225.52,225.75,225.48,225.74,3789.0,224.6979,224.927,224.658,224.9171,3789.0
2025-05-27 13:35:00,225.82,225.83,225.56,225.56,5126.0,224.9968,225.0067,224.7377,224.7377,5126.0
2025-05-27 13:40:00,225.7,225.7,225.2,225.64,13218.0,224.8772,224.8772,224.379,224.8174,13218.0
2025-05-27 13:45:00,225.57,226.14,225.57,226.12,6047.0,224.7477,225.3156,224.7477,225.2957,6047.0
2025-05-27 13:50:00,226.2,226.75,226.2,226.61,11124.0,225.3754,225.9234,225.3754,225.7839,11124.0
2025-05-27 13:55:00,226.75,226.92,226.25,226.43,8182.0,225.9234,226.0928,225.4252,225.6045,8182.0
2025-05-27 14:00:00,226.2,226.63,226.0,226.06,3384.0,225.3754,225.8038,225.1761,225.2359,3384.0
2025-05-27 14:05:00,226.15,226.28,225.92,226.06,5788.0,225.3256,225.4551,225.0964,225.2359,5788.0
2025-05-27 14:10:00,226.06,226.09,225.83,226.09,1689.0,225.2359,225.2658,225.0067,225.2658,1689.0
2025-05-27 14:15:00,225.92,226.11,225.74,225.78,5796.0,225.0964,225.2857,224.9171,224.9569,5796.0
2025-05-27 14:20:00,225.75,225.9,225.62,225.62,7040.0,224.927,225.0765,224.7975,224.7975,7040.0
2025-05-27 14:25:00,225.6,225.64,225.2,225.57,11900.0,224.7776,224.8174,224.379,224.7477,11900.0
2025-05-27 14:30:00,225.6,226.06,225.6,226.06,5359.0,224.7776,225.2359,224.7776,225.2359,5359.0
2025-05-27 14:35:00,225.96,226.04,225.78,225.89,3991.0,225.1363,225.216,224.9569,225.0665,3991.0
2025-05-27 14:40:00,225.98,226.4,225.91,226.28,8557.0,225.1562,225.5747,225.0864,225.4551,8557.0
2025-05-27 14:45:00,226.24,226.54,226.2,226.4,4826.0,225.4152,225.7141,225.3754,225.5747,4826.0
2025-05-27 14:50:00,226.4,226.48,226.05,226.05,9159.0,225.5747,225.6544,225.2259,225.2259,9159.0
2025-05-27 14:55:00,226.04,226.33,225.95,226.14,5902.0,225.216,225.5049,225.1263,225.3156,5902.0
2025-05-27 15:00:00,226.13,226.44,225.96,226.31,7486.0,225.3056,225.6145,225.1363,225.485,7486.0
2025-05-27 15:05:00,226.3,226.46,226.29,226.42,4012.0,225.475,225.6344,225.4651,225.5946,4012.0
2025-05-27 15:10:00,226.46,226.47,225.99,225.99,10326.0,225.6344,225.6444,225.1662,225.1662,10326.0
2025-05-27 15:15:00,226.02,226.43,225.99,226.34,8689.0,225.196,225.6045,225.1662,225.5149,8689.0
2025-05-27 15:20:00,226.36,226.46,226.08,226.34,7401.0,225.5348,225.6344,225.2558,225.5149,7401.0
2025-05-27 15:25:00,226.21,226.34,226.05,226.05,4627.0,225.3854,225.5149,225.2259,225.2259,4627.0
2025-05-27 15:30:00,226.05,226.16,225.87,226.0,12865.0,225.2259,225.3355,225.0466,225.1761,12865.0
2025-05-27 15:35:00,225.87,226.25,225.83,226.15,9971.0,225.0466,225.4252,225.0067,225.3256,9971.0
2025-05-27 15:40:00,226.25,226.29,225.88,225.96,6767.0,225.4252,225.4651,225.0566,225.1363,6767.0
2025-05-27 15:45:00,225.88,225.88,225.39,225.54,12359.0,225.0566,225.0566,224.5683,224.7178,12359.0
2025-05-27 15:50:00,225.45,225.89,225.37,225.48,20360.0,224.6281,225.0665,224.5484,224.658,20360.0
2025-05-27 15:55:00,225.52,226.72,225.52,226.62,105081.0,224.6979,225.8935,224.6979,225.7939,105081.0
2025-05-28 09:30:00,227.0,228.0,226.67,227.75,24032.0,226.1725,227.1688,225.8437,226.9197,24032.0
2025-05-28 09:35:00,227.89,230.79,227.89,230.59,55316.0,227.0592,229.9487,227.0592,229.7494,55316.0
2025-05-28 09:40:00,230.89,230.97,229.75,230.11,12778.0,230.0483,230.128,228.9124,229.2711,12778.0
2025-05-28 09:45:00,230.11,231.4,229.85,231.16,23908.0,229.2711,230.5564,229.0121,230.3173,23908.0
2025-05-28 09:50:00,231.1,232.28,231.02,231.83,40861.0,230.2575,231.4332,230.1778,230.9849,40861.0
2025-05-28 09:55:00,231.81,231.81,231.04,231.39,17973.0,230.9649,230.9649,230.1977,230.5465,17973.0
2025-05-28 10:00:00,231.43,232.2,230.9,232.05,29386.0,230.5863,231.3535,230.0583,231.2041,29386.0
2025-05-28 10:05:00,231.92,232.56,231.66,231.66,19074.0,231.0745,231.7122,230.8155,230.8155,19074.0
2025-05-28 10:10:00,231.66,232.11,231.58,231.94,11691.0,230.8155,231.2638,230.7358,231.0945,11691.0
2025-05-28 10:15:00,231.94,232.41,231.77,232.16,10680.0,231.0945,231.5627,230.9251,231.3137,10680.0
2025-05-28 10:20:00,232.31,232.31,231.8,231.87,6645.0,231.4631,231.4631,230.955,231.0247,6645.0
2025-05-28 10:25:00,231.8,231.87,231.05,231.32,5949.0,230.955,231.0247,230.2077,230.4767,5949.0
2025-05-28 10:30:00,231.33,231.33,230.94,231.25,4750.0,230.4867,230.4867,230.0981,230.407,4750.0
2025-05-28 10:35:00,231.26,231.36,230.79,231.03,6694.0,230.4169,230.5166,229.9487,230.1878,6694.0
2025-05-28 10:40:00,231.03,231.77,231.03,231.6,8503.0,230.1878,230.9251,230.1878,230.7557,8503.0
2025-05-28 10:45:00,231.6,231.62,231.28,231.28,4103.0,230.7557,230.7756,230.4369,230.4369,4103.0
2025-05-28 10:50:00,230.96,231.12,230.0,230.0,5978.0,230.118,230.2775,229.1615,229.1615,5978.0
2025-05-28 10:55:00,230.18,230.5,230.1,230.5,10172.0,229.3409,229.6597,229.2612,229.6597,10172.0
2025-05-28 11:00:00,230.62,230.97,230.4,230.81,6328.0,229.7793,230.128,229.5601,229.9686,6328.0
2025-05-28 11:05:00,230.81,231.27,230.81,231.08,7517.0,229.9686,230.4269,229.9686,230.2376,7517.0
2025-05-28 11:10:00,231.08,231.32,230.9,230.91,5936.0,230.2376,230.4767,230.0583,230.0682,5936.0
2025-05-28 11:15:00,231.03,231.03,230.51,230.68,14748.0,230.1878,230.1878,229.6697,229.8391,14748.0
2025-05-28 11:20:00,230.62,230.84,230.6,230.74,4728.0,229.7793,229.9985,229.7593,229.8988,4728.0
2025-05-28 11:25:00,230.74,230.81,230.4,230.58,16549.0,229.8988,229.9686,229.5601,229.7394,16549.0
2025-05-28 11:30:00,230.32,230.72,230.32,230.67,8946.0,229.4804,229.8789,229.4804,229.8291,8946.0
2025-05-28 11:35:00,230.72,231.28,230.72,231.21,7695.0,229.8789,230.4369,229.8789,230.3671,7695.0
2025-05-28 11:40:00,231.21,231.45,230.53,230.54,10779.0,230.3671,230.6062,229.6896,229.6996,10779.0
2025-05-28 11:45:00,230.77,231.0,230.56,230.81,7473.0,229.9287,230.1579,229.7195,229.9686,7473.0
2025-05-28 11:50:00,230.81,230.81,230.43,230.43,3118.0,229.9686,229.9686,229.59,229.59,3118.0
2025-05-28 11:55:00,230.48,230.65,229.99,229.99,4267.0,229.6398,229.8092,229.1516,229.1516,4267.0
2025-05-28 12:00:00,229.85,230.06,229.85,229.86,3339.0,229.0121,229.2213,229.0121,229.022,3339.0
2025-05-28 12:05:00,229.94,230.18,229.91,229.91,4619.0,229.1018,229.3409,229.0719,229.0719,4619.0
2025-05-28 12:10:00,229.88,230.19,229.74,229.99,3820.0,229.042,229.3508,228.9025,229.1516,3820.0
2025-05-28 12:15:00,230.0,230.3,229.95,230.09,3421.0,229.1615,229.4604,229.1117,229.2512,3421.0
2025-05-28 12:20:00,230.09,230.1,229.68,229.78,2036.0,229.2512,229.2612,228.8427,228.9423,2036.0
2025-05-28 12:25:00,229.84,230.0,229.63,229.92,8550.0,229.0021,229.1615,228.7929,229.0818,8550.0
2025-05-28 12:30:00,229.82,230.11,229.75,229.84,2597.0,228.9822,229.2711,228.9124,229.0021,2597.0
2025-05-28 12:35:00,229.99,230.33,229.83,229.83,6515.0,229.1516,229.4903,228.9922,228.9922,6515.0
2025-05-28 12:40:00,230.01,230.01,229.64,229.78,6543.0,229.1715,229.1715,228.8028,228.9423,6543.0
2025-05-28 12:45:00,229.85,229.86,229.46,229.72,5797.0,229.0121,229.022,228.6235,228.8826,5797.0
2025-05-28 12:50:00,229.72,229.72,228.92,228.98,2793.0,228.8826,228.8826,228.0855,228.1453,2793.0
2025-05-28 12:55:00,229.15,229.18,228.83,228.98,7499.0,228.3146,228.3445,227.9958,228.1453,7499.0
2025-05-28 13:00:00,228.84,229.17,228.66,229.0,4926.0,228.0058,228.3346,227.8264,228.1652,4926.0
2025-05-28 13:05:00,229.18,229.58,229.01,229.58,4461.0,228.3445,228.7431,228.1751,228.7431,4461.0
2025-05-28 13:10:00,229.48,230.08,229.46,230.07,6862.0,228.6434,229.2412,228.6235,229.2313,6862.0
2025-05-28 13:15:00,230.05,230.18,230.04,230.18,1218.0,229.2114,229.3409,229.2014,229.3409,1218.0
2025-05-28 13:20:00,229.94,230.12,229.83,229.89,3483.0,229.1018,229.2811,228.9922,229.0519,3483.0
2025-05-28 13:25:00,230.11,230.15,229.73,230.15,2764.0,229.2711,229.311,228.8925,229.311,2764.0
2025-05-28 13:30:00,230.15,230.26,229.77,229.77,2369.0,229.311,229.4206,228.9324,228.9324,2369.0
2025-05-28 13:35:00,229.72,229.76,229.5,229.66,2957.0,228.8826,228.9224,228.6634,228.8228,2957.0
2025-05-28 13:40:00,229.63,229.97,229.5,229.97,7139.0,228.7929,229.1316,228.6634,229.1316,7139.0
2025-05-28 13:45:00,229.99,229.99,229.67,229.7,4739.0,229.1516,229.1516,228.8327,228.8626,4739.0
2025-05-28 13:50:00,229.56,229.64,229.03,229.04,1645.0,228.7231,228.8028,228.1951,228.205,1645.0
2025-05-28 13:55:00,228.92,229.22,228.51,228.74,7728.0,228.0855,228.3844,227.677,227.9061,7728.0
2025-05-28 14:00:00,228.51,229.3,228.51,228.95,9644.0,227.677,228.4641,227.677,228.1154,9644.0
2025-05-28 14:05:00,228.83,229.06,228.69,229.05,1700.0,227.9958,228.225,227.8563,228.215,1700.0
2025-05-28 14:10:00,228.83,228.91,228.58,228.58,2966.0,227.9958,228.0755,227.7467,227.7467,2966.0
2025-05-28 14:15:00,228.59,229.15,228.59,229.09,9299.0,227.7567,228.3146,227.7567,228.2549,9299.0
2025-05-28 14:20:00,228.99,229.2,228.87,228.99,4763.0,228.1552,228.3645,228.0357,228.1552,4763.0
2025-05-28 14:25:00,228.97,229.11,228.76,228.76,6353.0,228.1353,228.2748,227.9261,227.9261,6353.0
2025-05-28 14:30:00,228.78,229.1,228.71,228.84,4766.0,227.946,228.2648,227.8762,228.0058,4766.0
2025-05-28 14:35:00,228.84,229.07,228.79,228.96,7323.0,228.0058,228.2349,227.9559,228.1253,7323.0
2025-05-28 14:40:00,228.86,228.99,228.67,228.67,6599.0,228.0257,228.1552,227.8364,227.8364,6599.0
2025-05-28 14:45:00,228.73,228.8,228.61,228.61,6573.0,227.8962,227.9659,227.7766,227.7766,6573.0
2025-05-28 14:50:00,228.61,228.79,228.1,228.19,9838.0,227.7766,227.9559,227.2685,227.3581,9838.0
2025-05-28 14:55:00,228.19,228.81,228.18,228.63,2795.0,227.3581,227.9759,227.3482,227.7965,2795.0
2025-05-28 15:00:00,228.65,228.84,228.56,228.84,7802.0,227.8165,228.0058,227.7268,228.0058,7802.0
2025-05-28 15:05:00,228.73,229.03,228.69,228.94,3524.0,227.8962,228.1951,227.8563,228.1054,3524.0
2025-05-28 15:10:00,228.93,229.07,228.85,229.0,15095.0,228.0954,228.2349,228.0157,228.1652,15095.0
2025-05-28 15:15:00,229.07,229.26,228.97,229.26,7285.0,228.2349,228.4242,228.1353,228.4242,7285.0
2025-05-28 15:20:00,229.31,229.44,228.98,228.98,4441.0,228.4741,228.6036,228.1453,228.1453,4441.0
2025-05-28 15:25:00,228.95,229.27,228.89,229.18,7345.0,228.1154,228.4342,228.0556,228.3445,7345.0
2025-05-28 15:30:00,229.39,229.39,228.8,228.8,6842.0,228.5538,228.5538,227.9659,227.9659,6842.0
2025-05-28 15:35:00,228.74,228.86,228.59,228.65,5313.0,227.9061,228.0257,227.7567,227.8165,5313.0
2025-05-28 15:40:00,228.65,228.99,228.48,228.92,12787.0,227.8165,228.1552,227.6471,228.0855,12787.0
2025-05-28 15:45:00,228.94,228.97,228.62,228.7,12049.0,228.1054,228.1353,227.7866,227.8663,12049.0
2025-05-28 15:50:00,228.57,228.62,227.58,227.67,24390.0,227.7367,227.7866,226.7504,226.84,24390.0
2025-05-28 15:55:00,227.67,227.95,227.4,227.77,80959.0,226.84,227.119,226.571,226.9397,80959.0
2025-05-29 09:30:00,229.21,230.0,226.79,229.01,19041.0,228.3744,229.1615,225.9632,228.1751,19041.0
2025-05-29 09:35:00,229.16,230.12,229.16,229.81,3229.0,228.3246,229.2811,228.3246,228.9722,3229.0
2025-05-29 09:40:00,230.08,230.08,229.27,229.68,5004.0,229.2412,229.2412,228.4342,228.8427,5004.0
2025-05-29 09:45:00,229.68,230.68,229.58,230.46,11923.0,228.8427,229.8391,228.7431,229.6199,11923.0
2025-05-29 09:50:00,230.46,231.06,230.32,231.06,6286.0,229.6199,230.2177,229.4804,230.2177,6286.0
2025-05-29 09:55:00,231.19,231.39,230.53,231.07,5473.0,230.3472,230.5465,229.6896,230.2276,5473.0
2025-05-29 10:00:00,231.06,231.06,229.76,229.76,9558.0,230.2177,230.2177,228.9224,228.9224,9558.0
2025-05-29 10:05:00,229.81,229.92,229.16,229.22,8254.0,228.9722,229.0818,228.3246,228.3844,8254.0
2025-05-29 10:10:00,229.33,229.43,228.4,228.92,14851.0,228.494,228.5936,227.5674,228.0855,14851.0
2025-05-29 10:15:00,228.78,228.98,228.32,228.33,5062.0,227.946,228.1453,227.4877,227.4976,5062.0
2025-05-29 10:20:00,228.32,228.5,227.86,228.45,2522.0,227.4877,227.667,227.0293,227.6172,2522.0
2025-05-29 10:25:00,228.59,228.93,228.21,228.73,6311.0,227.7567,228.0954,227.3781,227.8962,6311.0
2025-05-29 10:30:00,228.9,228.96,227.93,227.96,3922.0,228.0655,228.1253,227.0991,227.129,3922.0
2025-05-29 10:35:00,228.13,228.47,227.96,227.96,3154.0,227.2984,227.6371,227.129,227.129,3154.0
2025-05-29 10:40:00,228.17,228.23,227.86,227.94,8535.0,227.3382,227.398,227.0293,227.109,8535.0
2025-05-29 10:45:00,228.14,228.25,227.7,227.99,1900.0,227.3083,227.4179,226.8699,227.1589,1900.0
2025-05-29 10:50:00,228.07,228.49,227.88,228.49,8094.0,227.2386,227.657,227.0493,227.657,8094.0
2025-05-29 10:55:00,228.67,228.86,228.64,228.85,1771.0,227.8364,228.0257,227.8065,228.0157,1771.0
2025-05-29 11:00:00,228.79,228.88,227.94,228.04,6767.0,227.9559,228.0456,227.109,227.2087,6767.0
2025-05-29 11:05:00,227.97,228.12,227.89,227.99,10530.0,227.1389,227.2884,227.0592,227.1589,10530.0
2025-05-29 11:10:00,227.95,228.1,227.43,227.73,23049.0,227.119,227.2685,226.6009,226.8998,23049.0
2025-05-29 11:15:00,227.53,227.77,227.07,227.25,3294.0,226.7005,226.9397,226.2422,226.4216,3294.0
2025-05-29 11:20:00,227.22,227.3,226.96,227.3,4420.0,226.3917,226.4714,226.1326,226.4714,4420.0
2025-05-29 11:25:00,227.34,227.64,227.16,227.51,4392.0,226.5112,226.8101,226.3319,226.6806,4392.0
2025-05-29 11:30:00,227.7,227.71,226.89,226.99,6459.0,226.8699,226.8799,226.0629,226.1625,6459.0
2025-05-29 11:35:00,227.06,227.07,226.88,227.06,6124.0,226.2323,226.2422,226.0529,226.2323,6124.0
2025-05-29 11:40:00,227.0,227.27,226.93,226.99,5005.0,226.1725,226.4415,226.1027,226.1625,5005.0
2025-05-29 11:45:00,226.98,227.35,226.92,227.12,4774.0,226.1525,226.5212,226.0928,226.292,4774.0
2025-05-29 11:50:00,227.11,227.47,227.11,227.11,846.0,226.2821,226.6408,226.2821,226.2821,846.0
2025-05-29 11:55:00,227.07,227.07,226.1,226.44,10134.0,226.2422,226.2422,225.2758,225.6145,10134.0
2025-05-29 12:00:00,226.44,226.75,226.12,226.67,8510.0,225.6145,225.9234,225.2957,225.8437,8510.0
2025-05-29 12:05:00,226.75,227.0,226.65,226.65,8534.0,225.9234,226.1725,225.8237,225.8237,8534.0
2025-05-29 12:10:00,226.63,226.95,226.4,226.95,6360.0,225.8038,226.1227,225.5747,226.1227,6360.0
2025-05-29 12:15:00,227.05,227.16,226.67,226.67,6794.0,226.2223,226.3319,225.8437,225.8437,6794.0
2025-05-29 12:20:00,226.56,226.8,226.56,226.7,3705.0,225.7341,225.9732,225.7341,225.8736,3705.0
2025-05-29 12:25:00,226.39,226.81,226.29,226.31,12307.0,225.5647,225.9832,225.4651,225.485,12307.0
2025-05-29 12:30:00,226.52,226.58,226.4,226.58,2226.0,225.6942,225.754,225.5747,225.754,2226.0
2025-05-29 12:35:00,226.62,226.72,226.3,226.64,3734.0,225.7939,225.8935,225.475,225.8138,3734.0
2025-05-29 12:40:00,226.51,226.8,226.5,226.64,3533.0,225.6843,225.9732,225.6743,225.8138,3533.0
2025-05-29 12:45:00,226.63,226.73,226.47,226.47,6438.0,225.8038,225.9035,225.6444,225.6444,6438.0
2025-05-29 12:50:00,226.69,226.83,226.57,226.66,2167.0,225.8636,226.0031,225.744,225.8337,2167.0
2025-05-29 12:55:00,226.75,227.24,226.66,227.02,5489.0,225.9234,226.4116,225.8337,226.1924,5489.0
2025-05-29 13:00:00,227.25,227.26,227.12,227.12,868.0,226.4216,226.4315,226.292,226.292,868.0
2025-05-29 13:05:00,227.27,227.47,227.02,227.02,11622.0,226.4415,226.6408,226.1924,226.1924,11622.0
2025-05-29 13:10:00,227.02,227.3,227.0,227.02,4072.0,226.1924,226.4714,226.1725,226.1924,4072.0
2025-05-29 13:15:00,227.1,227.24,226.97,227.21,3095.0,226.2721,226.4116,226.1426,226.3817,3095.0
2025-05-29 13:20:00,227.22,227.46,227.15,227.44,4408.0,226.3917,226.6308,226.3219,226.6109,4408.0
2025-05-29 13:25:00,227.44,227.56,227.04,227.18,6457.0,226.6109,226.7304,226.2123,226.3518,6457.0
2025-05-29 13:30:00,227.18,227.37,227.18,227.32,2100.0,226.3518,226.5411,226.3518,226.4913,2100.0
2025-05-29 13:35:00,227.45,227.45,227.01,227.16,6927.0,226.6208,226.6208,226.1824,226.3319,6927.0
2025-05-29 13:40:00,227.18,227.66,227.18,227.51,7680.0,226.3518,226.8301,226.3518,226.6806,7680.0
2025-05-29 13:45:00,227.58,227.68,227.37,227.5,12702.0,226.7504,226.85,226.5411,226.6706,12702.0
2025-05-29 13:50:00,227.46,227.61,227.42,227.49,6287.0,226.6308,226.7802,226.5909,226.6607,6287.0
2025-05-29 13:55:00,227.6,227.6,227.32,227.41,21401.0,226.7703,226.7703,226.4913,226.581,21401.0
2025-05-29 14:00:00,227.5,227.59,227.31,227.5,13366.0,226.6706,226.7603,226.4813,226.6706,13366.0
2025-05-29 14:05:00,227.5,228.09,227.49,228.09,4621.0,226.6706,227.2585,226.6607,227.2585,4621.0
2025-05-29 14:10:00,228.08,228.28,228.02,228.13,3533.0,227.2485,227.4478,227.1888,227.2984,3533.0
2025-05-29 14:15:00,228.14,228.15,227.94,228.15,4353.0,227.3083,227.3183,227.109,227.3183,4353.0
2025-05-29 14:20:00,228.05,228.15,227.79,228.15,13606.0,227.2186,227.3183,226.9596,227.3183,13606.0
2025-05-29 14:25:00,228.22,228.27,228.0,228.09,4178.0,227.388,227.4378,227.1688,227.2585,4178.0
2025-05-29 14:30:00,227.96,228.53,227.96,228.0,7286.0,227.129,227.6969,227.129,227.1688,7286.0
2025-05-29 14:35:00,228.06,228.37,227.96,228.3,6980.0,227.2286,227.5375,227.129,227.4677,6980.0
2025-05-29 14:40:00,228.42,228.59,228.39,228.58,4378.0,227.5873,227.7567,227.5574,227.7467,4378.0
2025-05-29 14:45:00,228.6,229.47,228.58,228.97,26113.0,227.7666,228.6335,227.7467,228.1353,26113.0
2025-05-29 14:50:00,229.13,229.51,229.13,229.16,6826.0,228.2947,228.6733,228.2947,228.3246,6826.0
2025-05-29 14:55:00,229.19,229.33,229.08,229.13,6726.0,228.3545,228.494,228.2449,228.2947,6726.0
2025-05-29 15:00:00,229.17,229.73,229.16,229.54,5952.0,228.3346,228.8925,228.3246,228.7032,5952.0
2025-05-29 15:05:00,229.64,229.71,229.26,229.61,6318.0,228.8028,228.8726,228.4242,228.773,6318.0
2025-05-29 15:10:00,229.7,229.75,229.49,229.75,4277.0,228.8626,228.9124,228.6534,228.9124,4277.0
2025-05-29 15:15:00,229.7,230.09,229.66,230.08,12971.0,228.8626,229.2512,228.8228,229.2412,12971.0
2025-05-29 15:20:00,230.08,230.11,229.74,229.91,7802.0,229.2412,229.2711,228.9025,229.0719,7802.0
2025-05-29 15:25:00,229.91,229.91,229.48,229.51,8307.0,229.0719,229.0719,228.6434,228.6733,8307.0
2025-05-29 15:30:00,229.51,229.97,229.51,229.77,3767.0,228.6733,229.1316,228.6733,228.9324,3767.0
2025-05-29 15:35:00,229.84,230.0,229.77,229.93,3767.0,229.0021,229.1615,228.9324,229.0918,3767.0
2025-05-29 15:40:00,229.93,230.1,229.85,229.94,7490.0,229.0918,229.2612,229.0121,229.1018,7490.0
2025-05-29 15:45:00,230.0,230.21,229.9,229.99,11524.0,229.1615,229.3708,229.0619,229.1516,11524.0
2025-05-29 15:50:00,229.97,230.02,229.7,229.88,14347.0,229.1316,229.1815,228.8626,229.042,14347.0
2025-05-29 15:55:00,229.96,230.11,229.75,229.98,56350.0,229.1217,229.2711,228.9124,229.1416,56350.0
2025-05-30 09:30:00,229.59,230.0,228.37,229.31,20354.0,228.753,229.1615,227.5375,228.4741,20354.0
2025-05-30 09:35:00,229.6,229.69,229.13,229.51,3517.0,228.763,228.8527,228.2947,228.6733,3517.0
2025-05-30 09:40:00,229.54,229.94,229.43,229.6,4955.0,228.7032,229.1018,228.5936,228.763,4955.0
2025-05-30 09:45:00,229.98,230.42,229.76,230.08,6442.0,229.1416,229.58,228.9224,229.2412,6442.0
2025-05-30 09:50:00,230.05,230.86,229.76,230.86,4243.0,229.2114,230.0184,228.9224,230.0184,4243.0
2025-05-30 09:55:00,230.45,231.5,230.45,231.26,4533.0,229.6099,230.6561,229.6099,230.4169,4533.0
2025-05-30 10:00:00,231.66,231.95,231.48,231.71,3256.0,230.8155,231.1044,230.6361,230.8653,3256.0
2025-05-30 10:05:00,231.69,231.75,231.17,231.67,7380.0,230.8454,230.9052,230.3273,230.8254,7380.0
2025-05-30 10:10:00,231.7,232.5,231.62,232.47,4002.0,230.8553,231.6524,230.7756,231.6225,4002.0
2025-05-30 10:15:00,232.49,232.9,232.23,232.9,5578.0,231.6425,232.051,231.3834,232.051,5578.0
2025-05-30 10:20:00,232.89,233.38,232.69,233.22,9884.0,232.041,232.5292,231.8417,232.3698,9884.0
2025-05-30 10:25:00,233.12,233.22,232.7,232.9,6597.0,232.2702,232.3698,231.8517,232.051,6597.0
2025-05-30 10:30:00,233.07,233.21,232.78,233.2,4877.0,232.2203,232.3598,231.9314,232.3499,4877.0
2025-05-30 10:35:00,233.04,233.47,232.91,233.01,8018.0,232.1905,232.6189,232.0609,232.1606,8018.0
2025-05-30 10:40:00,232.84,232.93,232.43,232.43,3789.0,231.9912,232.0809,231.5827,231.5827,3789.0
2025-05-30 10:45:00,232.24,232.33,231.46,231.62,6217.0,231.3934,231.483,230.6162,230.7756,6217.0
2025-05-30 10:50:00,231.72,231.93,231.58,231.6,2701.0,230.8753,231.0845,230.7358,230.7557,2701.0
2025-05-30 10:55:00,231.77,232.0,231.65,231.78,7535.0,230.9251,231.1542,230.8055,230.935,7535.0
2025-05-30 11:00:00,231.86,232.0,230.95,230.95,4579.0,231.0148,231.1542,230.1081,230.1081,4579.0
2025-05-30 11:05:00,231.0,231.0,230.16,230.35,8582.0,230.1579,230.1579,229.321,229.5103,8582.0
2025-05-30 11:10:00,230.66,230.66,230.08,230.13,2637.0,229.8191,229.8191,229.2412,229.2911,2637.0
2025-05-30 11:15:00,230.13,230.67,230.13,230.29,11105.0,229.2911,229.8291,229.2911,229.4505,11105.0
2025-05-30 11:20:00,230.46,230.99,230.37,230.84,4941.0,229.6199,230.1479,229.5302,229.9985,4941.0
2025-05-30 11:25:00,230.98,231.43,230.98,231.42,8452.0,230.138,230.5863,230.138,230.5764,8452.0
2025-05-30 11:30:00,231.29,231.3,230.85,230.85,3661.0,230.4468,230.4568,230.0084,230.0084,3661.0
2025-05-30 11:35:00,230.75,230.98,230.5,230.53,3461.0,229.9088,230.138,229.6597,229.6896,3461.0
2025-05-30 11:40:00,230.53,230.77,230.25,230.6,9023.0,229.6896,229.9287,229.4106,229.7593,9023.0
2025-05-30 11:45:00,230.87,231.43,230.84,231.36,2471.0,230.0284,230.5863,229.9985,230.5166,2471.0
2025-05-30 11:50:00,231.36,231.52,231.19,231.47,4513.0,230.5166,230.676,230.3472,230.6262,4513.0
2025-05-30 11:55:00,231.52,231.88,231.25,231.77,6762.0,230.676,231.0347,230.407,230.9251,6762.0
2025-05-30 12:00:00,231.77,231.93,231.76,231.9,3925.0,230.9251,231.0845,230.9151,231.0546,3925.0
2025-05-30 12:05:00,232.0,232.6,232.0,232.6,4100.0,231.1542,231.7521,231.1542,231.7521,4100.0
2025-05-30 12:10:00,232.65,233.0,232.65,233.0,3744.0,231.8019,232.1506,231.8019,232.1506,3744.0
2025-05-30 12:15:00,232.84,232.84,232.6,232.7,4113.0,231.9912,231.9912,231.7521,231.8517,4113.0
2025-05-30 12:20:00,232.86,232.87,232.69,232.69,1893.0,232.0111,232.0211,231.8417,231.8417,1893.0
2025-05-30 12:25:00,232.58,232.7,231.42,231.46,5127.0,231.7321,231.8517,230.5764,230.6162,5127.0
2025-05-30 12:30:00,231.42,231.66,231.0,231.14,8176.0,230.5764,230.8155,230.1579,230.2974,8176.0
2025-05-30 12:35:00,231.42,231.9,231.06,231.9,3864.0,230.5764,231.0546,230.2177,231.0546,3864.0
2025-05-30 12:40:00,231.84,232.03,231.69,231.73,2831.0,230.9948,231.1841,230.8454,230.8852,2831.0
2025-05-30 12:45:00,231.61,231.78,231.5,231.5,4461.0,230.7657,230.935,230.6561,230.6561,4461.0
2025-05-30 12:50:00,231.45,231.99,231.45,231.9,1775.0,230.6062,231.1443,230.6062,231.0546,1775.0
2025-05-30 12:55:00,232.0,232.09,231.68,231.68,3182.0,231.1542,231.2439,230.8354,230.8354,3182.0
2025-05-30 13:00:00,231.72,231.92,231.56,231.92,6274.0,230.8753,231.0745,230.7158,231.0745,6274.0
2025-05-30 13:05:00,231.8,232.03,231.8,231.92,2407.0,230.955,231.1841,230.955,231.0745,2407.0
2025-05-30 13:10:00,231.88,232.07,231.73,232.05,1520.0,231.0347,231.224,230.8852,231.2041,1520.0
2025-05-30 13:15:00,231.92,232.39,231.86,232.39,1280.0,231.0745,231.5428,231.0148,231.5428,1280.0
2025-05-30 13:20:00,232.39,232.47,232.29,232.46,1523.0,231.5428,231.6225,231.4432,231.6126,1523.0
2025-05-30 13:25:00,232.4,232.51,232.24,232.44,2191.0,231.5528,231.6624,231.3934,231.5926,2191.0
2025-05-30 13:30:00,232.41,232.59,232.36,232.52,1823.0,231.5627,231.7421,231.5129,231.6723,1823.0
2025-05-30 13:35:00,232.59,232.61,232.36,232.45,2632.0,231.7421,231.762,231.5129,231.6026,2632.0
2025-05-30 13:40:00,232.4,232.44,232.04,232.05,4544.0,231.5528,231.5926,231.1941,231.2041,4544.0
2025-05-30 13:45:00,232.02,232.19,231.88,232.19,9369.0,231.1742,231.3436,231.0347,231.3436,9369.0
2025-05-30 13:50:00,232.26,232.36,232.18,232.24,4384.0,231.4133,231.5129,231.3336,231.3934,4384.0
2025-05-30 13:55:00,232.28,232.32,231.87,232.04,6700.0,231.4332,231.4731,231.0247,231.1941,6700.0
2025-05-30 14:00:00,232.12,232.55,232.07,232.51,10427.0,231.2738,231.7022,231.224,231.6624,10427.0
2025-05-30 14:05:00,232.44,232.67,232.42,232.64,2925.0,231.5926,231.8218,231.5727,231.7919,2925.0
2025-05-30 14:10:00,232.63,232.67,232.3,232.4,3807.0,231.7819,231.8218,231.4532,231.5528,3807.0
2025-05-30 14:15:00,232.42,232.76,232.34,232.64,5846.0,231.5727,231.9115,231.493,231.7919,5846.0
2025-05-30 14:20:00,232.64,232.7,232.21,232.34,6897.0,231.7919,231.8517,231.3635,231.493,6897.0
2025-05-30 14:25:00,232.24,232.34,232.1,232.1,2662.0,231.3934,231.493,231.2539,231.2539,2662.0
2025-05-30 14:30:00,231.97,232.18,231.86,231.87,3891.0,231.1244,231.3336,231.0148,231.0247,3891.0
2025-05-30 14:35:00,231.87,231.99,231.87,231.99,1062.0,231.0247,231.1443,231.0247,231.1443,1062.0
2025-05-30 14:40:00,232.06,232.47,232.0,232.32,5573.0,231.214,231.6225,231.1542,231.4731,5573.0
2025-05-30 14:45:00,232.47,232.88,232.47,232.88,4108.0,231.6225,232.031,231.6225,232.031,4108.0
2025-05-30 14:50:00,233.0,233.14,232.83,233.08,9398.0,232.1506,232.2901,231.9812,232.2303,9398.0
2025-05-30 14:55:00,232.98,233.39,232.9,233.21,2259.0,232.1307,232.5392,232.051,232.3598,2259.0
2025-05-30 15:00:00,233.28,233.35,232.98,233.21,7237.0,232.4296,232.4993,232.1307,232.3598,7237.0
2025-05-30 15:05:00,233.33,233.4,232.96,233.19,3987.0,232.4794,232.5491,232.1107,232.3399,3987.0
2025-05-30 15:10:00,233.12,233.4,233.1,233.4,4489.0,232.2702,232.5491,232.2502,232.5491,4489.0
2025-05-30 15:15:00,233.38,233.67,233.29,233.54,8637.0,232.5292,232.8182,232.4395,232.6886,8637.0
2025-05-30 15:20:00,233.61,233.67,233.45,233.61,5424.0,232.7584,232.8182,232.599,232.7584,5424.0
2025-05-30 15:25:00,233.64,233.85,233.56,233.58,10750.0,232.7883,232.9975,232.7086,232.7285,10750.0
2025-05-30 15:30:00,233.54,233.64,233.15,233.27,11730.0,232.6886,232.7883,232.3001,232.4196,11730.0
2025-05-30 15:35:00,233.24,233.46,232.9,232.91,12760.0,232.3897,232.6089,232.051,232.0609,12760.0
2025-05-30 15:40:00,232.9,232.95,232.52,232.55,9921.0,232.051,232.1008,231.6723,231.7022,9921.0
2025-05-30 15:45:00,232.55,232.67,232.24,232.59,21983.0,231.7022,231.8218,231.3934,231.7421,21983.0
2025-05-30 15:50:00,232.46,233.21,232.41,232.58,22231.0,231.6126,232.3598,231.5627,231.7321,22231.0
2025-05-30 15:55:00,232.49,233.61,232.09,232.98,124289.0,231.6425,232.7584,231.2439,232.1307,124289.0
2025-06-02 09:30:00,232.32,232.44,229.97,231.77,35435.0,231.4731,231.5926,229.1316,230.9251,35435.0
2025-06-02 09:35:00,231.42,232.4,231.41,232.06,12623.0,230.5764,231.5528,230.5664,231.214,12623.0
2025-06-02 09:40:00,231.64,232.85,231.64,232.43,8519.0,230.7956,232.0011,230.7956,231.5827,8519.0
2025-06-02 09:45:00,232.09,232.09,231.12,231.38,9490.0,231.2439,231.2439,230.2775,230.5365,9490.0
2025-06-02 09:50:00,231.38,231.65,230.5,230.72,6817.0,230.5365,230.8055,229.6597,229.8789,6817.0
2025-06-02 09:55:00,230.51,230.51,228.29,228.34,10137.0,229.6697,229.6697,227.4578,227.5076,10137.0
2025-06-02 10:00:00,228.43,228.94,228.2,228.54,12019.0,227.5973,228.1054,227.3681,227.7069,12019.0
2025-06-02 10:05:00,228.42,228.99,228.3,228.66,3869.0,227.5873,228.1552,227.4677,227.8264,3869.0
2025-06-02 10:10:00,228.92,229.55,228.4,229.45,5715.0,228.0855,228.7132,227.5674,228.6135,5715.0
2025-06-02 10:15:00,229.48,231.01,229.48,230.85,19913.0,228.6434,230.1679,228.6434,230.0084,19913.0
2025-06-02 10:20:00,230.88,230.88,230.46,230.53,5367.0,230.0383,230.0383,229.6199,229.6896,5367.0
2025-06-02 10:25:00,230.77,230.9,230.01,230.01,3426.0,229.9287,230.0583,229.1715,229.1715,3426.0
2025-06-02 10:30:00,229.94,229.98,229.13,229.25,4538.0,229.1018,229.1416,228.2947,228.4143,4538.0
2025-06-02 10:35:00,229.26,229.59,229.26,229.37,6509.0,228.4242,228.753,228.4242,228.5338,6509.0
2025-06-02 10:40:00,229.24,229.3,228.78,228.78,5404.0,228.4043,228.4641,227.946,227.946,5404.0
2025-06-02 10:45:00,228.82,229.04,228.58,228.6,6699.0,227.9858,228.205,227.7467,227.7666,6699.0
2025-06-02 10:50:00,228.68,229.03,228.61,228.64,4112.0,227.8463,228.1951,227.7766,227.8065,4112.0
2025-06-02 10:55:00,228.51,228.78,228.31,228.76,5973.0,227.677,227.946,227.4777,227.9261,5973.0
2025-06-02 11:00:00,228.75,229.03,228.0,228.16,7843.0,227.9161,228.1951,227.1688,227.3282,7843.0
2025-06-02 11:05:00,228.16,228.39,227.81,228.29,9511.0,227.3282,227.5574,226.9795,227.4578,9511.0
2025-06-02 11:10:00,228.29,228.42,227.95,228.27,3493.0,227.4578,227.5873,227.119,227.4378,3493.0
2025-06-02 11:15:00,228.27,228.45,227.71,227.74,7342.0,227.4378,227.6172,226.8799,226.9098,7342.0
2025-06-02 11:20:00,227.7,228.09,227.47,227.93,7908.0,226.8699,227.2585,226.6408,227.0991,7908.0
2025-06-02 11:25:00,227.79,227.93,227.0,227.26,15710.0,226.9596,227.0991,226.1725,226.4315,15710.0
2025-06-02 11:30:00,227.05,227.05,225.95,225.96,17156.0,226.2223,226.2223,225.1263,225.1363,17156.0
2025-06-02 11:35:00,226.16,226.83,225.95,226.44,17923.0,225.3355,226.0031,225.1263,225.6145,17923.0
2025-06-02 11:40:00,226.49,227.14,226.49,226.8,6225.0,225.6643,226.312,225.6643,225.9732,6225.0
2025-06-02 11:45:00,226.8,227.23,226.72,227.16,5839.0,225.9732,226.4016,225.8935,226.3319,5839.0
2025-06-02 11:50:00,227.16,227.66,227.16,227.61,4396.0,226.3319,226.8301,226.3319,226.7802,4396.0
2025-06-02 11:55:00,227.79,228.06,227.55,228.06,7827.0,226.9596,227.2286,226.7205,227.2286,7827.0
2025-06-02 12:00:00,228.12,228.18,227.85,228.08,4562.0,227.2884,227.3482,227.0194,227.2485,4562.0
2025-06-02 12:05:00,228.1,228.27,227.67,227.73,4086.0,227.2685,227.4378,226.84,226.8998,4086.0
2025-06-02 12:10:00,227.66,228.8,227.65,228.7,21352.0,226.8301,227.9659,226.8201,227.8663,21352.0
2025-06-02 12:15:00,228.66,229.18,228.6,228.81,6885.0,227.8264,228.3445,227.7666,227.9759,6885.0
2025-06-02 12:20:00,228.81,229.7,228.76,229.67,9909.0,227.9759,228.8626,227.9261,228.8327,9909.0
2025-06-02 12:25:00,229.83,230.0,229.52,229.53,13593.0,228.9922,229.1615,228.6833,228.6932,13593.0
2025-06-02 12:30:00,229.59,230.0,229.0,229.62,15268.0,228.753,229.1615,228.1652,228.7829,15268.0
2025-06-02 12:35:00,229.64,230.32,229.62,230.13,5423.0,228.8028,229.4804,228.7829,229.2911,5423.0
2025-06-02 12:40:00,230.15,230.48,229.75,229.75,9699.0,229.311,229.6398,228.9124,228.9124,9699.0
2025-06-02 12:45:00,229.65,229.87,229.46,229.65,8545.0,228.8128,229.032,228.6235,228.8128,8545.0
2025-06-02 12:50:00,229.64,229.64,229.1,229.35,4181.0,228.8028,228.8028,228.2648,228.5139,4181.0
2025-06-02 12:55:00,229.22,229.9,229.2,229.9,5605.0,228.3844,229.0619,228.3645,229.0619,5605.0
2025-06-02 13:00:00,229.76,229.9,229.47,229.49,3971.0,228.9224,229.0619,228.6335,228.6534,3971.0
2025-06-02 13:05:00,229.47,229.61,229.21,229.26,1844.0,228.6335,228.773,228.3744,228.4242,1844.0
2025-06-02 13:10:00,229.32,229.53,229.24,229.24,2083.0,228.484,228.6932,228.4043,228.4043,2083.0
2025-06-02 13:15:00,229.23,230.2,229.21,229.95,14609.0,228.3943,229.3608,228.3744,229.1117,14609.0
2025-06-02 13:20:00,229.84,230.38,229.84,230.06,5435.0,229.0021,229.5401,229.0021,229.2213,5435.0
2025-06-02 13:25:00,229.94,230.07,229.57,229.76,10932.0,229.1018,229.2313,228.7331,228.9224,10932.0
2025-06-02 13:30:00,229.76,229.96,229.58,229.67,4351.0,228.9224,229.1217,228.7431,228.8327,4351.0
2025-06-02 13:35:00,229.57,229.77,229.29,229.34,4374.0,228.7331,228.9324,228.4541,228.5039,4374.0
2025-06-02 13:40:00,229.65,229.65,229.4,229.4,1400.0,228.8128,228.8128,228.5637,228.5637,1400.0
2025-06-02 13:45:00,229.41,229.57,229.27,229.43,1266.0,228.5737,228.7331,228.4342,228.5936,1266.0
2025-06-02 13:50:00,229.4,229.74,229.27,229.74,3922.0,228.5637,228.9025,228.4342,228.9025,3922.0
2025-06-02 13:55:00,229.73,229.73,229.22,229.49,5385.0,228.8925,228.8925,228.3844,228.6534,5385.0
2025-06-02 14:00:00,229.49,229.76,229.32,229.36,5024.0,228.6534,228.9224,228.484,228.5239,5024.0
2025-06-02 14:05:00,229.36,229.36,229.0,229.13,2347.0,228.5239,228.5239,228.1652,228.2947,2347.0
2025-06-02 14:10:00,229.11,229.25,229.11,229.16,1390.0,228.2748,228.4143,228.2748,228.3246,1390.0
2025-06-02 14:15:00,229.2,229.5,229.07,229.09,4969.0,228.3645,228.6634,228.2349,228.2549,4969.0
2025-06-02 14:20:00,229.23,229.52,229.05,229.39,5084.0,228.3943,228.6833,228.215,228.5538,5084.0
2025-06-02 14:25:00,229.55,229.9,229.5,229.69,4422.0,228.7132,229.0619,228.6634,228.8527,4422.0
2025-06-02 14:30:00,229.52,229.89,229.51,229.82,4856.0,228.6833,229.0519,228.6733,228.9822,4856.0
2025-06-02 14:35:00,229.72,230.01,229.4,229.82,8487.0,228.8826,229.1715,228.5637,228.9822,8487.0
2025-06-02 14:40:00,229.97,230.54,229.89,230.49,5979.0,229.1316,229.6996,229.0519,229.6497,5979.0
2025-06-02 14:45:00,230.49,230.67,230.45,230.64,2549.0,229.6497,229.8291,229.6099,229.7992,2549.0
2025-06-02 14:50:00,230.74,230.76,230.31,230.63,10163.0,229.8988,229.9188,229.4704,229.7892,10163.0
2025-06-02 14:55:00,230.61,230.78,230.47,230.68,6676.0,229.7693,229.9387,229.6298,229.8391,6676.0
2025-06-02 15:00:00,230.69,230.81,230.45,230.56,4976.0,229.849,229.9686,229.6099,229.7195,4976.0
2025-06-02 15:05:00,230.56,230.74,230.51,230.56,6812.0,229.7195,229.8988,229.6697,229.7195,6812.0
2025-06-02 15:10:00,230.67,230.7,230.46,230.53,3428.0,229.8291,229.859,229.6199,229.6896,3428.0
2025-06-02 15:15:00,230.61,230.61,230.41,230.55,7665.0,229.7693,229.7693,229.57,229.7095,7665.0
2025-06-02 15:20:00,230.59,231.31,230.53,231.31,7653.0,229.7494,230.4668,229.6896,230.4668,7653.0
2025-06-02 15:25:00,231.24,231.39,231.17,231.24,5444.0,230.397,230.5465,230.3273,230.397,5444.0
2025-06-02 15:30:00,231.26,231.26,230.53,230.59,8702.0,230.4169,230.4169,229.6896,229.7494,8702.0
2025-06-02 15:35:00,230.52,230.8,230.43,230.51,7299.0,229.6796,229.9586,229.59,229.6697,7299.0
2025-06-02 15:40:00,230.54,230.61,230.36,230.54,3910.0,229.6996,229.7693,229.5202,229.6996,3910.0
2025-06-02 15:45:00,230.5,231.14,230.45,230.82,9120.0,229.6597,230.2974,229.6099,229.9785,9120.0
2025-06-02 15:50:00,230.77,230.92,230.54,230.57,11549.0,229.9287,230.0782,229.6996,229.7295,11549.0
2025-06-02 15:55:00,230.7,231.46,230.7,231.37,48794.0,229.859,230.6162,229.859,230.5265,48794.0
2025-06-03 09:30:00,229.55,229.85,227.11,228.17,21867.0,228.7132,229.0121,226.2821,227.3382,21867.0
2025-06-03 09:35:00,228.18,229.88,228.12,229.88,22244.0,227.3482,229.042,227.2884,229.042,22244.0
2025-06-03 09:40:00,229.84,230.51,229.54,230.29,14791.0,229.0021,229.6697,228.7032,229.4505,14791.0
2025-06-03 09:45:00,230.49,230.72,229.88,230.59,14086.0,229.6497,229.8789,229.042,229.7494,14086.0
2025-06-03 09:50:00,230.62,231.8,230.54,231.01,11421.0,229.7793,230.955,229.6996,230.1679,11421.0
2025-06-03 09:55:00,231.36,231.36,230.44,230.52,4881.0,230.5166,230.5166,229.5999,229.6796,4881.0
2025-06-03 10:00:00,230.48,232.41,230.39,232.4,16371.0,229.6398,231.5627,229.5501,231.5528,16371.0
2025-06-03 10:05:00,232.76,232.88,232.17,232.57,2400.0,231.9115,232.031,231.3236,231.7222,2400.0
2025-06-03 10:10:00,232.9,232.94,232.47,232.6,6249.0,232.051,232.0908,231.6225,231.7521,6249.0
2025-06-03 10:15:00,232.55,233.21,232.54,233.05,4030.0,231.7022,232.3598,231.6923,232.2004,4030.0
2025-06-03 10:20:00,233.05,233.79,233.05,233.79,5593.0,232.2004,232.9377,232.2004,232.9377,5593.0
2025-06-03 10:25:00,233.79,234.01,233.46,233.64,12300.0,232.9377,233.1569,232.6089,232.7883,12300.0
2025-06-03 10:30:00,233.72,234.31,233.52,234.08,7999.0,232.868,233.4558,232.6687,233.2267,7999.0
2025-06-03 10:35:00,234.34,235.08,234.17,234.99,15904.0,233.4857,234.223,233.3163,234.1333,15904.0
2025-06-03 10:40:00,235.01,235.3,234.72,234.75,9872.0,234.1533,234.4422,233.8643,233.8942,9872.0
2025-06-03 10:45:00,234.69,234.89,234.56,234.56,1300.0,233.8344,234.0337,233.7049,233.7049,1300.0
2025-06-03 10:50:00,234.68,234.68,233.99,234.4,12088.0,233.8245,233.8245,233.137,233.5455,12088.0
2025-06-03 10:55:00,234.24,234.94,234.17,234.81,7491.0,233.3861,234.0835,233.3163,233.954,7491.0
2025-06-03 11:00:00,234.84,234.99,234.16,234.44,3981.0,233.9839,234.1333,233.3064,233.5853,3981.0
2025-06-03 11:05:00,234.71,234.89,234.63,234.8,3891.0,233.8544,234.0337,233.7747,233.944,3891.0
2025-06-03 11:10:00,234.8,234.82,234.06,234.09,3592.0,233.944,233.964,233.2067,233.2366,3592.0
2025-06-03 11:15:00,234.02,234.12,233.13,233.59,3617.0,233.1669,233.2665,232.2801,232.7384,3617.0
2025-06-03 11:20:00,233.58,233.87,233.34,233.53,9421.0,232.7285,233.0174,232.4894,232.6787,9421.0
2025-06-03 11:25:00,233.54,234.33,233.47,234.33,9697.0,232.6886,233.4757,232.6189,233.4757,9697.0
2025-06-03 11:30:00,234.51,234.67,234.22,234.36,4939.0,233.6551,233.8145,233.3662,233.5056,4939.0
2025-06-03 11:35:00,234.32,235.0,234.32,234.92,3017.0,233.4658,234.1433,233.4658,234.0636,3017.0
2025-06-03 11:40:00,234.99,235.17,234.98,235.17,2336.0,234.1333,234.3127,234.1234,234.3127,2336.0
2025-06-03 11:45:00,235.2,235.28,234.9,235.09,6203.0,234.3426,234.4223,234.0437,234.233,6203.0
2025-06-03 11:50:00,234.99,235.22,234.68,234.68,5169.0,234.1333,234.3625,233.8245,233.8245,5169.0
2025-06-03 11:55:00,234.58,234.58,234.3,234.3,201.0,233.7248,233.7248,233.4459,233.4459,201.0
2025-06-03 12:00:00,234.52,234.63,234.32,234.53,1357.0,233.6651,233.7747,233.4658,233.675,1357.0
2025-06-03 12:05:00,234.53,234.8,234.3,234.39,5020.0,233.675,233.944,233.4459,233.5355,5020.0
2025-06-03 12:10:00,234.39,234.61,234.34,234.48,3152.0,233.5355,233.7547,233.4857,233.6252,3152.0
2025-06-03 12:15:00,234.33,234.67,234.25,234.67,2511.0,233.4757,233.8145,233.396,233.8145,2511.0
2025-06-03 12:20:00,234.7,234.91,234.64,234.91,814.0,233.8444,234.0536,233.7846,234.0536,814.0
2025-06-03 12:25:00,234.77,235.0,234.76,235.0,1212.0,233.9141,234.1433,233.9042,234.1433,1212.0
2025-06-03 12:30:00,235.0,235.07,234.83,234.98,6346.0,234.1433,234.2131,233.9739,234.1234,6346.0
2025-06-03 12:35:00,234.95,234.98,234.3,234.4,2712.0,234.0935,234.1234,233.4459,233.5455,2712.0
2025-06-03 12:40:00,234.3,234.45,234.25,234.45,640.0,233.4459,233.5953,233.396,233.5953,640.0
2025-06-03 12:45:00,234.37,234.51,234.28,234.29,1381.0,233.5156,233.6551,233.4259,233.4359,1381.0
2025-06-03 12:50:00,234.27,234.41,234.25,234.32,5097.0,233.416,233.5555,233.396,233.4658,5097.0
2025-06-03 12:55:00,234.45,234.49,234.37,234.45,1458.0,233.5953,233.6352,233.5156,233.5953,1458.0
2025-06-03 13:00:00,234.5,234.5,234.29,234.44,2009.0,233.6451,233.6451,233.4359,233.5853,2009.0
2025-06-03 13:05:00,234.51,234.86,234.44,234.8,3491.0,233.6551,234.0038,233.5853,233.944,3491.0
2025-06-03 13:10:00,234.72,234.85,234.62,234.64,6378.0,233.8643,233.9939,233.7647,233.7846,6378.0
2025-06-03 13:15:00,234.75,234.75,234.53,234.6,3204.0,233.8942,233.8942,233.675,233.7448,3204.0
2025-06-03 13:20:00,234.59,234.59,234.24,234.37,3692.0,233.7348,233.7348,233.3861,233.5156,3692.0
2025-06-03 13:25:00,234.37,234.82,234.35,234.72,2684.0,233.5156,233.964,233.4957,233.8643,2684.0
2025-06-03 13:30:00,234.84,235.0,234.71,234.98,2522.0,233.9839,234.1433,233.8544,234.1234,2522.0
2025-06-03 13:35:00,234.85,235.0,234.52,234.62,6194.0,233.9939,234.1433,233.6651,233.7647,6194.0
2025-06-03 13:40:00,234.64,234.73,234.54,234.55,789.0,233.7846,233.8743,233.685,233.6949,789.0
2025-06-03 13:45:00,234.55,234.62,234.28,234.28,4238.0,233.6949,233.7647,233.4259,233.4259,4238.0
2025-06-03 13:50:00,234.36,234.45,234.36,234.36,1575.0,233.5056,233.5953,233.5056,233.5056,1575.0
2025-06-03 13:55:00,234.23,234.47,233.85,233.85,2646.0,233.3761,233.6152,232.9975,232.9975,2646.0
2025-06-03 14:00:00,233.99,234.2,233.95,234.16,1500.0,233.137,233.3462,233.0971,233.3064,1500.0
2025-06-03 14:05:00,234.27,234.68,234.26,234.52,6176.0,233.416,233.8245,233.406,233.6651,6176.0
2025-06-03 14:10:00,234.63,234.64,234.4,234.52,1916.0,233.7747,233.7846,233.5455,233.6651,1916.0
2025-06-03 14:15:00,234.48,234.67,234.47,234.67,1500.0,233.6252,233.8145,233.6152,233.8145,1500.0
2025-06-03 14:20:00,234.66,234.68,234.46,234.65,3711.0,233.8045,233.8245,233.6053,233.7946,3711.0
2025-06-03 14:25:00,234.6,234.61,234.34,234.45,4694.0,233.7448,233.7547,233.4857,233.5953,4694.0
2025-06-03 14:30:00,234.54,234.78,234.45,234.77,1932.0,233.685,233.9241,233.5953,233.9141,1932.0
2025-06-03 14:35:00,234.6,234.96,234.53,234.88,3647.0,233.7448,234.1035,233.675,234.0237,3647.0
2025-06-03 14:40:00,234.84,235.0,234.75,234.75,1649.0,233.9839,234.1433,233.8942,233.8942,1649.0
2025-06-03 14:45:00,234.93,234.96,234.67,234.77,2643.0,234.0736,234.1035,233.8145,233.9141,2643.0
2025-06-03 14:50:00,234.77,234.77,234.55,234.62,3638.0,233.9141,233.9141,233.6949,233.7647,3638.0
2025-06-03 14:55:00,234.62,234.72,234.43,234.64,2806.0,233.7647,233.8643,233.5754,233.7846,2806.0
2025-06-03 15:00:00,234.69,234.76,234.47,234.56,2869.0,233.8344,233.9042,233.6152,233.7049,2869.0
2025-06-03 15:05:00,234.4,234.66,234.4,234.65,1610.0,233.5455,233.8045,233.5455,233.7946,1610.0
2025-06-03 15:10:00,234.57,234.6,234.17,234.17,4032.0,233.7149,233.7448,233.3163,233.3163,4032.0
2025-06-03 15:15:00,234.17,234.37,234.17,234.37,3073.0,233.3163,233.5156,233.3163,233.5156,3073.0
2025-06-03 15:20:00,234.36,234.53,234.17,234.22,2287.0,233.5056,233.675,233.3163,233.3662,2287.0
2025-06-03 15:25:00,234.23,234.39,234.07,234.28,2996.0,233.3761,233.5355,233.2167,233.4259,2996.0
2025-06-03 15:30:00,234.19,234.36,234.13,234.36,4585.0,233.3363,233.5056,233.2765,233.5056,4585.0
2025-06-03 15:35:00,234.37,234.53,234.25,234.43,5813.0,233.5156,233.675,233.396,233.5754,5813.0
2025-06-03 15:40:00,234.34,234.35,233.42,233.44,8553.0,233.4857,233.4957,232.5691,232.589,8553.0
2025-06-03 15:45:00,233.5,233.61,233.27,233.42,7057.0,232.6488,232.7584,232.4196,232.5691,7057.0
2025-06-03 15:50:00,233.27,233.28,232.67,233.03,23468.0,232.4196,232.4296,231.8218,232.1805,23468.0
2025-06-03 15:55:00,232.93,233.64,232.73,233.52,72519.0,232.0809,232.7883,231.8816,232.6687,72519.0
2025-06-04 09:30:00,233.44,235.0,233.44,234.84,7170.0,232.589,234.1433,232.589,233.9839,7170.0
2025-06-04 09:35:00,234.68,235.87,234.19,234.87,20359.0,233.8245,235.0101,233.3363,234.0138,20359.0
2025-06-04 09:40:00,235.05,235.45,234.34,235.29,6016.0,234.1931,234.5917,233.4857,234.4323,6016.0
2025-06-04 09:45:00,235.42,236.56,235.21,235.94,7744.0,234.5618,235.6976,234.3525,235.0799,7744.0
2025-06-04 09:50:00,235.44,236.5,234.68,234.71,3127.0,234.5817,235.6378,233.8245,233.8544,3127.0
2025-06-04 09:55:00,234.31,234.37,233.86,234.11,5853.0,233.4558,233.5156,233.0075,233.2566,5853.0
2025-06-04 10:00:00,234.09,234.81,233.78,234.08,12508.0,233.2366,233.954,232.9278,233.2267,12508.0
2025-06-04 10:05:00,234.07,234.09,233.4,233.69,4389.0,233.2167,233.2366,232.5491,232.8381,4389.0
2025-06-04 10:10:00,233.61,234.05,233.39,233.39,3527.0,232.7584,233.1968,232.5392,232.5392,3527.0
2025-06-04 10:15:00,233.27,233.79,233.26,233.7,1030.0,232.4196,232.9377,232.4097,232.848,1030.0
2025-06-04 10:20:00,233.67,234.36,233.47,234.31,2643.0,232.8182,233.5056,232.6189,233.4558,2643.0
2025-06-04 10:25:00,234.31,234.46,233.72,233.72,2346.0,233.4558,233.6053,232.868,232.868,2346.0
2025-06-04 10:30:00,233.93,234.18,233.68,233.68,1222.0,233.0772,233.3263,232.8281,232.8281,1222.0
2025-06-04 10:35:00,233.73,234.15,233.6,234.01,3287.0,232.8779,233.2964,232.7484,233.1569,3287.0
2025-06-04 10:40:00,234.27,234.43,234.27,234.41,1004.0,233.416,233.5754,233.416,233.5555,1004.0
2025-06-04 10:45:00,234.38,235.57,234.38,235.57,4235.0,233.5256,234.7112,233.5256,234.7112,4235.0
2025-06-04 10:50:00,235.5,235.82,235.3,235.72,3445.0,234.6415,234.9603,234.4422,234.8607,3445.0
2025-06-04 10:55:00,235.62,235.81,235.59,235.76,1929.0,234.761,234.9504,234.7312,234.9005,1929.0
2025-06-04 11:00:00,235.64,235.64,235.4,235.47,5125.0,234.781,234.781,234.5418,234.6116,5125.0
2025-06-04 11:05:00,235.52,235.76,235.22,235.22,3130.0,234.6614,234.9005,234.3625,234.3625,3130.0
2025-06-04 11:10:00,235.56,235.56,234.96,234.96,1159.0,234.7013,234.7013,234.1035,234.1035,1159.0
2025-06-04 11:15:00,234.91,235.17,234.83,234.91,4155.0,234.0536,234.3127,233.9739,234.0536,4155.0
2025-06-04 11:20:00,234.71,234.8,234.28,234.63,3589.0,233.8544,233.944,233.4259,233.7747,3589.0
2025-06-04 11:25:00,234.63,234.69,234.4,234.42,1913.0,233.7747,233.8344,233.5455,233.5654,1913.0
2025-06-04 11:30:00,234.4,234.8,234.33,234.76,3114.0,233.5455,233.944,233.4757,233.9042,3114.0
2025-06-04 11:35:00,234.85,234.85,234.5,234.73,2200.0,233.9939,233.9939,233.6451,233.8743,2200.0
2025-06-04 11:40:00,234.71,234.9,234.31,234.31,2379.0,233.8544,234.0437,233.4558,233.4558,2379.0
2025-06-04 11:45:00,234.48,234.48,234.1,234.32,1217.0,233.6252,233.6252,233.2466,233.4658,1217.0
2025-06-04 11:50:00,234.37,234.43,233.9,233.9,1231.0,233.5156,233.5754,233.0473,233.0473,1231.0
2025-06-04 11:55:00,234.15,234.15,234.09,234.09,314.0,233.2964,233.2964,233.2366,233.2366,314.0
2025-06-04 12:00:00,234.23,234.24,234.09,234.09,606.0,233.3761,233.3861,233.2366,233.2366,606.0
2025-06-04 12:05:00,233.95,234.16,233.88,234.09,1856.0,233.0971,233.3064,233.0274,233.2366,1856.0
2025-06-04 12:10:00,234.09,234.09,233.74,233.75,2139.0,233.2366,233.2366,232.8879,232.8979,2139.0
2025-06-04 12:15:00,233.72,233.89,233.66,233.88,1942.0,232.868,233.0374,232.8082,233.0274,1942.0
2025-06-04 12:20:00,233.88,233.88,233.44,233.44,1415.0,233.0274,233.0274,232.589,232.589,1415.0
2025-06-04 12:25:00,233.44,233.6,233.4,233.6,1400.0,232.589,232.7484,232.5491,232.7484,1400.0
2025-06-04 12:30:00,233.42,233.59,233.41,233.56,1700.0,232.5691,232.7384,232.5591,232.7086,1700.0
2025-06-04 12:35:00,233.45,233.59,233.22,233.22,1601.0,232.599,232.7384,232.3698,232.3698,1601.0
2025-06-04 12:40:00,233.27,233.35,232.94,232.94,3538.0,232.4196,232.4993,232.0908,232.0908,3538.0
2025-06-04 12:45:00,233.02,233.2,232.97,233.17,3354.0,232.1705,232.3499,232.1207,232.32,3354.0
2025-06-04 12:50:00,233.17,233.17,232.96,233.04,1264.0,232.32,232.32,232.1107,232.1905,1264.0
2025-06-04 12:55:00,233.11,233.12,232.93,232.93,1553.0,232.2602,232.2702,232.0809,232.0809,1553.0
2025-06-04 13:00:00,232.74,233.1,232.74,233.1,2735.0,231.8915,232.2502,231.8915,232.2502,2735.0
2025-06-04 13:05:00,233.09,233.09,232.76,232.89,6749.0,232.2403,232.2403,231.9115,232.041,6749.0
2025-06-04 13:10:00,232.9,233.0,232.48,232.48,8834.0,232.051,232.1506,231.6325,231.6325,8834.0
2025-06-04 13:15:00,232.55,232.62,232.3,232.36,4687.0,231.7022,231.772,231.4532,231.5129,4687.0
2025-06-04 13:20:00,232.37,232.41,232.25,232.34,1617.0,231.5229,231.5627,231.4033,231.493,1617.0
2025-06-04 13:25:00,232.18,232.47,232.12,232.47,1763.0,231.3336,231.6225,231.2738,231.6225,1763.0
2025-06-04 13:30:00,232.31,232.59,232.29,232.52,3975.0,231.4631,231.7421,231.4432,231.6723,3975.0
2025-06-04 13:35:00,232.63,232.83,232.54,232.65,4471.0,231.7819,231.9812,231.6923,231.8019,4471.0
2025-06-04 13:40:00,232.74,232.74,232.52,232.52,585.0,231.8915,231.8915,231.6723,231.6723,585.0
2025-06-04 13:45:00,232.4,232.85,232.33,232.74,4171.0,231.5528,232.0011,231.483,231.8915,4171.0
2025-06-04 13:50:00,232.75,232.97,232.66,232.76,1571.0,231.9015,232.1207,231.8118,231.9115,1571.0
2025-06-04 13:55:00,232.97,232.97,232.6,232.6,1250.0,232.1207,232.1207,231.7521,231.7521,1250.0
2025-06-04 14:00:00,232.7,232.96,232.59,232.96,6481.0,231.8517,232.1107,231.7421,232.1107,6481.0
2025-06-04 14:05:00,232.75,232.75,232.2,232.2,3581.0,231.9015,231.9015,231.3535,231.3535,3581.0
2025-06-04 14:10:00,232.27,232.27,231.89,232.02,3005.0,231.4233,231.4233,231.0446,231.1742,3005.0
2025-06-04 14:15:00,232.01,232.13,231.98,232.12,1742.0,231.1642,231.2838,231.1343,231.2738,1742.0
2025-06-04 14:20:00,232.0,232.27,232.0,232.19,2354.0,231.1542,231.4233,231.1542,231.3436,2354.0
2025-06-04 14:25:00,232.19,232.27,232.18,232.27,1226.0,231.3436,231.4233,231.3336,231.4233,1226.0
2025-06-04 14:30:00,232.19,232.49,232.1,232.39,4059.0,231.3436,231.6425,231.2539,231.5428,4059.0
2025-06-04 14:35:00,232.33,232.58,232.33,232.45,2823.0,231.483,231.7321,231.483,231.6026,2823.0
2025-06-04 14:40:00,232.42,232.46,232.18,232.38,3102.0,231.5727,231.6126,231.3336,231.5329,3102.0
2025-06-04 14:45:00,232.48,232.55,232.23,232.27,2525.0,231.6325,231.7022,231.3834,231.4233,2525.0
2025-06-04 14:50:00,232.27,232.27,231.91,231.98,2535.0,231.4233,231.4233,231.0646,231.1343,2535.0
2025-06-04 14:55:00,231.86,231.92,231.61,231.61,1912.0,231.0148,231.0745,230.7657,230.7657,1912.0
2025-06-04 15:00:00,231.68,231.84,231.56,231.84,2742.0,230.8354,230.9948,230.7158,230.9948,2742.0
2025-06-04 15:05:00,231.51,231.71,231.51,231.65,1722.0,230.666,230.8653,230.666,230.8055,1722.0
2025-06-04 15:10:00,231.73,231.73,231.43,231.54,1845.0,230.8852,230.8852,230.5863,230.6959,1845.0
2025-06-04 15:15:00,231.49,231.49,231.28,231.37,3149.0,230.6461,230.6461,230.4369,230.5265,3149.0
2025-06-04 15:20:00,231.38,231.6,231.24,231.41,4116.0,230.5365,230.7557,230.397,230.5664,4116.0
2025-06-04 15:25:00,231.37,231.76,231.36,231.71,5002.0,230.5265,230.9151,230.5166,230.8653,5002.0
2025-06-04 15:30:00,231.73,232.04,231.73,231.84,3762.0,230.8852,231.1941,230.8852,230.9948,3762.0
2025-06-04 15:35:00,231.88,232.01,231.66,231.66,3680.0,231.0347,231.1642,230.8155,230.8155,3680.0
2025-06-04 15:40:00,231.66,231.82,231.61,231.62,3773.0,230.8155,230.9749,230.7657,230.7756,3773.0
2025-06-04 15:45:00,231.63,232.08,231.63,231.89,6471.0,230.7856,231.234,230.7856,231.0446,6471.0
2025-06-04 15:50:00,231.99,231.99,231.38,231.58,21164.0,231.1443,231.1443,230.5365,230.7358,21164.0
2025-06-04 15:55:00,231.49,231.49,230.63,230.91,101822.0,230.6461,230.6461,229.7892,230.0682,101822.0
2025-06-05 09:30:00,230.73,231.9,230.73,231.53,12293.0,229.8889,231.0546,229.8889,230.686,12293.0
2025-06-05 09:35:00,231.35,232.27,231.0,232.26,13051.0,230.5066,231.4233,230.1579,231.4133,13051.0
2025-06-05 09:40:00,232.17,232.22,231.56,232.18,3338.0,231.3236,231.3734,230.7158,231.3336,3338.0
2025-06-05 09:45:00,231.96,233.24,231.65,232.9,15660.0,231.1144,232.3897,230.8055,232.051,15660.0
2025-06-05 09:50:00,232.91,232.98,231.91,232.11,13402.0,232.0609,232.1307,231.0646,231.2638,13402.0
2025-06-05 09:55:00,232.32,232.49,232.01,232.02,5945.0,231.4731,231.6425,231.1642,231.1742,5945.0
2025-06-05 10:00:00,232.59,233.49,232.53,232.85,10205.0,231.7421,232.6388,231.6823,232.0011,10205.0
2025-06-05 10:05:00,232.75,233.77,232.52,233.43,11685.0,231.9015,232.9178,231.6723,232.579,11685.0
2025-06-05 10:10:00,233.32,233.32,232.84,233.22,3536.0,232.4694,232.4694,231.9912,232.3698,3536.0
2025-06-05 10:15:00,233.14,233.2,231.62,231.98,12650.0,232.2901,232.3499,230.7756,231.1343,12650.0
2025-06-05 10:20:00,232.11,232.72,232.02,232.52,6505.0,231.2638,231.8716,231.1742,231.6723,6505.0
2025-06-05 10:25:00,232.55,232.96,232.54,232.85,1900.0,231.7022,232.1107,231.6923,232.0011,1900.0
2025-06-05 10:30:00,232.8,232.8,231.76,231.76,3104.0,231.9513,231.9513,230.9151,230.9151,3104.0
2025-06-05 10:35:00,231.76,232.16,231.51,231.75,2200.0,230.9151,231.3137,230.666,230.9052,2200.0
2025-06-05 10:40:00,231.65,231.78,231.06,231.27,3914.0,230.8055,230.935,230.2177,230.4269,3914.0
2025-06-05 10:45:00,231.0,231.07,230.17,230.58,6239.0,230.1579,230.2276,229.3309,229.7394,6239.0
2025-06-05 10:50:00,230.64,231.0,230.31,230.88,1709.0,229.7992,230.1579,229.4704,230.0383,1709.0
2025-06-05 10:55:00,230.84,231.49,230.81,231.49,3478.0,229.9985,230.6461,229.9686,230.6461,3478.0
2025-06-05 11:00:00,231.5,231.75,231.49,231.55,3830.0,230.6561,230.9052,230.6461,230.7059,3830.0
2025-06-05 11:05:00,231.77,231.77,231.61,231.74,1009.0,230.9251,230.9251,230.7657,230.8952,1009.0
2025-06-05 11:10:00,231.67,231.71,231.46,231.64,1966.0,230.8254,230.8653,230.6162,230.7956,1966.0
2025-06-05 11:15:00,231.64,231.88,231.49,231.75,4299.0,230.7956,231.0347,230.6461,230.9052,4299.0
2025-06-05 11:20:00,231.95,232.16,231.77,231.77,2395.0,231.1044,231.3137,230.9251,230.9251,2395.0
2025-06-05 11:25:00,231.59,231.9,231.39,231.88,3106.0,230.7457,231.0546,230.5465,231.0347,3106.0
2025-06-05 11:30:00,232.1,232.23,232.1,232.23,400.0,231.2539,231.3834,231.2539,231.3834,400.0
2025-06-05 11:35:00,232.23,232.73,232.11,232.73,3726.0,231.3834,231.8816,231.2638,231.8816,3726.0
2025-06-05 11:40:00,232.67,232.67,232.54,232.62,3476.0,231.8218,231.8218,231.6923,231.772,3476.0
2025-06-05 11:45:00,232.79,232.79,232.47,232.53,2400.0,231.9414,231.9414,231.6225,231.6823,2400.0
2025-06-05 11:50:00,232.8,232.8,232.58,232.73,3292.0,231.9513,231.9513,231.7321,231.8816,3292.0
2025-06-05 11:55:00,232.69,233.28,232.69,232.72,5195.0,231.8417,232.4296,231.8417,231.8716,5195.0
2025-06-05 12:00:00,232.74,232.75,232.63,232.63,600.0,231.8915,231.9015,231.7819,231.7819,600.0
2025-06-05 12:05:00,232.63,232.66,232.47,232.48,1594.0,231.7819,231.8118,231.6225,231.6325,1594.0
2025-06-05 12:10:00,232.56,232.84,232.56,232.8,3918.0,231.7122,231.9912,231.7122,231.9513,3918.0
2025-06-05 12:15:00,232.84,232.84,232.5,232.56,3329.0,231.9912,231.9912,231.6524,231.7122,3329.0
2025-06-05 12:20:00,232.45,232.57,232.4,232.4,3131.0,231.6026,231.7222,231.5528,231.5528,3131.0
2025-06-05 12:25:00,232.52,232.83,232.4,232.51,4605.0,231.6723,231.9812,231.5528,231.6624,4605.0
2025-06-05 12:30:00,232.49,232.58,232.23,232.29,3797.0,231.6425,231.7321,231.3834,231.4432,3797.0
2025-06-05 12:35:00,232.36,232.46,232.26,232.43,2523.0,231.5129,231.6126,231.4133,231.5827,2523.0
2025-06-05 12:40:00,232.32,232.38,232.23,232.31,2300.0,231.4731,231.5329,231.3834,231.4631,2300.0
2025-06-05 12:45:00,232.23,232.23,231.54,231.78,4650.0,231.3834,231.3834,230.6959,230.935,4650.0
2025-06-05 12:50:00,231.79,231.98,231.71,231.91,4178.0,230.945,231.1343,230.8653,231.0646,4178.0
2025-06-05 12:55:00,231.93,232.03,231.72,231.84,2556.0,231.0845,231.1841,230.8753,230.9948,2556.0
2025-06-05 13:00:00,231.72,231.77,231.29,231.29,7655.0,230.8753,230.9251,230.4468,230.4468,7655.0
2025-06-05 13:05:00,231.18,231.18,230.66,231.02,5457.0,230.3372,230.3372,229.8191,230.1778,5457.0
2025-06-05 13:10:00,230.87,230.99,230.8,230.87,973.0,230.0284,230.1479,229.9586,230.0284,973.0
2025-06-05 13:15:00,230.98,231.07,230.74,230.84,2040.0,230.138,230.2276,229.8988,229.9985,2040.0
2025-06-05 13:20:00,231.03,231.36,230.98,231.06,5116.0,230.1878,230.5166,230.138,230.2177,5116.0
2025-06-05 13:25:00,231.35,231.35,231.11,231.12,1003.0,230.5066,230.5066,230.2675,230.2775,1003.0
2025-06-05 13:30:00,231.22,231.22,231.13,231.16,1353.0,230.3771,230.3771,230.2874,230.3173,1353.0
2025-06-05 13:35:00,230.98,231.24,230.93,231.02,4384.0,230.138,230.397,230.0881,230.1778,4384.0
2025-06-05 13:40:00,231.08,231.27,231.03,231.21,1719.0,230.2376,230.4269,230.1878,230.3671,1719.0
2025-06-05 13:45:00,231.21,231.45,231.17,231.2,2231.0,230.3671,230.6062,230.3273,230.3572,2231.0
2025-06-05 13:50:00,231.17,231.17,230.73,230.91,6662.0,230.3273,230.3273,229.8889,230.0682,6662.0
2025-06-05 13:55:00,230.97,230.97,226.83,227.1,56447.0,230.128,230.128,226.0031,226.2721,56447.0
2025-06-05 14:00:00,227.01,228.92,226.97,228.2,18198.0,226.1824,228.0855,226.1426,227.3681,18198.0
2025-06-05 14:05:00,228.41,229.13,225.85,226.57,46156.0,227.5773,228.2947,225.0267,225.744,46156.0
2025-06-05 14:10:00,226.81,228.44,226.78,228.22,16897.0,225.9832,227.6072,225.9533,227.388,16897.0
2025-06-05 14:15:00,228.29,228.29,227.17,227.66,14336.0,227.4578,227.4578,226.3419,226.8301,14336.0
2025-06-05 14:20:00,227.87,228.25,227.6,228.25,6615.0,227.0393,227.4179,226.7703,227.4179,6615.0
2025-06-05 14:25:00,228.36,228.55,228.02,228.34,7141.0,227.5275,227.7168,227.1888,227.5076,7141.0
2025-06-05 14:30:00,228.26,228.54,227.96,228.52,8333.0,227.4279,227.7069,227.129,227.6869,8333.0
2025-06-05 14:35:00,228.58,228.79,228.27,228.6,8119.0,227.7467,227.9559,227.4378,227.7666,8119.0
2025-06-05 14:40:00,228.61,228.69,228.36,228.42,3540.0,227.7766,227.8563,227.5275,227.5873,3540.0
2025-06-05 14:45:00,228.59,229.04,228.28,228.93,10313.0,227.7567,228.205,227.4478,228.0954,10313.0
2025-06-05 14:50:00,228.96,229.01,228.77,228.91,2331.0,228.1253,228.1751,227.936,228.0755,2331.0
2025-06-05 14:55:00,228.79,229.16,228.74,228.97,9690.0,227.9559,228.3246,227.9061,228.1353,9690.0
2025-06-05 15:00:00,228.86,229.28,228.7,228.85,4419.0,228.0257,228.4442,227.8663,228.0157,4419.0
2025-06-05 15:05:00,228.71,229.5,228.71,228.84,16302.0,227.8762,228.6634,227.8762,228.0058,16302.0
2025-06-05 15:10:00,228.67,228.67,227.93,227.93,9177.0,227.8364,227.8364,227.0991,227.0991,9177.0
2025-06-05 15:15:00,228.0,228.13,226.75,226.75,12705.0,227.1688,227.2984,225.9234,225.9234,12705.0
2025-06-05 15:20:00,226.79,227.01,226.5,226.71,17073.0,225.9632,226.1824,225.6743,225.8835,17073.0
2025-06-05 15:25:00,226.5,227.09,226.13,226.88,35701.0,225.6743,226.2621,225.3056,226.0529,35701.0
2025-06-05 15:30:00,226.88,227.41,226.57,227.13,40426.0,226.0529,226.581,225.744,226.302,40426.0
2025-06-05 15:35:00,227.13,227.74,226.91,227.57,36053.0,226.302,226.9098,226.0828,226.7404,36053.0
2025-06-05 15:40:00,227.46,228.2,227.18,227.29,32387.0,226.6308,227.3681,226.3518,226.4614,32387.0
2025-06-05 15:45:00,227.31,227.58,226.88,227.55,22306.0,226.4813,226.7504,226.0529,226.7205,22306.0
2025-06-05 15:50:00,227.54,227.55,226.91,226.98,39672.0,226.7105,226.7205,226.0828,226.1525,39672.0
2025-06-05 15:55:00,226.93,227.2,226.72,227.19,114204.0,226.1027,226.3717,225.8935,226.3618,114204.0
2025-06-06 09:30:00,230.67,231.8,229.33,230.02,37193.0,229.8291,230.955,228.494,229.1815,37193.0
2025-06-06 09:35:00,230.84,231.19,228.03,228.54,24095.0,229.9985,230.3472,227.1987,227.7069,24095.0
2025-06-06 09:40:00,228.8,229.49,228.08,228.41,17128.0,227.9659,228.6534,227.2485,227.5773,17128.0
2025-06-06 09:45:00,228.23,228.46,227.65,228.05,16524.0,227.398,227.6271,226.8201,227.2186,16524.0
2025-06-06 09:50:00,228.07,228.58,227.64,228.17,25700.0,227.2386,227.7467,226.8101,227.3382,25700.0
2025-06-06 09:55:00,228.0,229.25,228.0,229.25,36180.0,227.1688,228.4143,227.1688,228.4143,36180.0
2025-06-06 10:00:00,229.09,229.09,228.12,228.8,74966.0,228.2549,228.2549,227.2884,227.9659,74966.0
2025-06-06 10:05:00,228.8,229.91,228.8,229.91,21707.0,227.9659,229.0719,227.9659,229.0719,21707.0
2025-06-06 10:10:00,229.64,229.74,229.09,229.26,5914.0,228.8028,228.9025,228.2549,228.4242,5914.0
2025-06-06 10:15:00,229.2,229.58,229.04,229.58,2021.0,228.3645,228.7431,228.205,228.7431,2021.0
2025-06-06 10:20:00,229.86,230.04,228.8,229.02,38519.0,229.022,229.2014,227.9659,228.1851,38519.0
2025-06-06 10:25:00,229.01,229.59,228.7,229.53,11598.0,228.1751,228.753,227.8663,228.6932,11598.0
2025-06-06 10:30:00,229.32,229.32,228.78,228.91,7081.0,228.484,228.484,227.946,228.0755,7081.0
2025-06-06 10:35:00,228.91,228.91,227.41,227.56,25021.0,228.0755,228.0755,226.581,226.7304,25021.0
2025-06-06 10:40:00,227.74,227.91,227.74,227.81,1482.0,226.9098,227.0792,226.9098,226.9795,1482.0
2025-06-06 10:45:00,227.79,228.01,227.78,227.87,1225.0,226.9596,227.1788,226.9496,227.0393,1225.0
2025-06-06 10:50:00,227.96,228.89,227.95,228.47,2005.0,227.129,228.0556,227.119,227.6371,2005.0
2025-06-06 10:55:00,228.48,228.84,228.12,228.12,2800.0,227.6471,228.0058,227.2884,227.2884,2800.0
2025-06-06 11:00:00,228.31,228.97,227.93,228.72,2567.0,227.4777,228.1353,227.0991,227.8862,2567.0
2025-06-06 11:05:00,228.88,229.29,228.52,229.14,34959.0,228.0456,228.4541,227.6869,228.3047,34959.0
2025-06-06 11:10:00,229.22,229.31,228.15,228.22,11432.0,228.3844,228.4741,227.3183,227.388,11432.0
2025-06-06 11:15:00,228.1,228.62,227.72,227.98,141994.0,227.2685,227.7866,226.8898,227.1489,141994.0
2025-06-06 11:20:00,227.82,228.29,227.7,228.03,7154.0,226.9895,227.4578,226.8699,227.1987,7154.0
2025-06-06 11:25:00,228.25,228.34,228.13,228.34,1270.0,227.4179,227.5076,227.2984,227.5076,1270.0
2025-06-06 11:30:00,228.26,228.58,228.21,228.58,23016.0,227.4279,227.7467,227.3781,227.7467,23016.0
2025-06-06 11:35:00,228.53,229.28,228.18,228.67,145303.0,227.6969,228.4442,227.3482,227.8364,145303.0
2025-06-06 11:40:00,228.86,228.98,228.61,228.78,2163.0,228.0257,228.1453,227.7766,227.946,2163.0
2025-06-06 11:45:00,228.82,229.12,228.82,229.07,46239.0,227.9858,228.2847,227.9858,228.2349,46239.0
2025-06-06 11:50:00,229.18,229.22,228.6,228.75,51204.0,228.3445,228.3844,227.7666,227.9161,51204.0
2025-06-06 11:55:00,228.75,228.75,228.15,228.15,6254.0,227.9161,227.9161,227.3183,227.3183,6254.0
2025-06-06 12:00:00,228.12,228.44,227.9,228.36,121293.0,227.2884,227.6072,227.0692,227.5275,121293.0
2025-06-06 12:05:00,228.78,228.96,228.53,228.96,7055.0,227.946,228.1253,227.6969,228.1253,7055.0
2025-06-06 12:10:00,228.79,228.97,228.63,228.84,6440.0,227.9559,228.1353,227.7965,228.0058,6440.0
2025-06-06 12:15:00,229.02,229.06,228.8,228.8,11401.0,228.1851,228.225,227.9659,227.9659,11401.0
2025-06-06 12:20:00,228.95,229.16,228.93,229.1,9358.0,228.1154,228.3246,228.0954,228.2648,9358.0
2025-06-06 12:25:00,229.1,229.46,229.01,229.33,15265.0,228.2648,228.6235,228.1751,228.494,15265.0
2025-06-06 12:30:00,229.37,229.75,229.37,229.38,48645.0,228.5338,228.9124,228.5338,228.5438,48645.0
2025-06-06 12:35:00,229.38,229.47,228.88,228.99,2178.0,228.5438,228.6335,228.0456,228.1552,2178.0
2025-06-06 12:40:00,229.0,229.09,228.72,229.0,2457.0,228.1652,228.2549,227.8862,228.1652,2457.0
2025-06-06 12:45:00,228.85,229.0,228.65,228.87,450.0,228.0157,228.1652,227.8165,228.0357,450.0
2025-06-06 12:50:00,228.89,229.26,228.81,228.82,4490.0,228.0556,228.4242,227.9759,227.9858,4490.0
2025-06-06 12:55:00,228.99,229.01,228.85,228.98,1932.0,228.1552,228.1751,228.0157,228.1453,1932.0
2025-06-06 13:00:00,229.18,229.61,228.8,229.2,10852.0,228.3445,228.773,227.9659,228.3645,10852.0
2025-06-06 13:05:00,229.24,229.24,228.4,228.97,150598.0,228.4043,228.4043,227.5674,228.1353,150598.0
2025-06-06 13:10:00,229.09,229.45,229.0,229.35,16859.0,228.2549,228.6135,228.1652,228.5139,16859.0
2025-06-06 13:15:00,229.35,229.66,229.35,229.64,11922.0,228.5139,228.8228,228.5139,228.8028,11922.0
2025-06-06 13:20:00,229.59,229.59,229.49,229.55,1016.0,228.753,228.753,228.6534,228.7132,1016.0
2025-06-06 13:25:00,229.68,229.7,229.36,229.4,23919.0,228.8427,228.8626,228.5239,228.5637,23919.0
2025-06-06 13:30:00,229.33,229.51,228.86,229.31,29873.0,228.494,228.6733,228.0257,228.4741,29873.0
2025-06-06 13:35:00,229.32,229.76,228.84,228.95,43420.0,228.484,228.9224,228.0058,228.1154,43420.0
2025-06-06 13:40:00,229.13,230.21,229.12,230.21,159231.0,228.2947,229.3708,228.2847,229.3708,159231.0
2025-06-06 13:45:00,230.14,230.38,229.87,230.24,3210.0,229.301,229.5401,229.032,229.4007,3210.0
2025-06-06 13:50:00,230.31,230.41,230.19,230.31,12160.0,229.4704,229.57,229.3508,229.4704,12160.0
2025-06-06 13:55:00,230.2,230.47,230.07,230.12,75497.0,229.3608,229.6298,229.2313,229.2811,75497.0
2025-06-06 14:00:00,230.12,230.35,229.98,230.34,12066.0,229.2811,229.5103,229.1416,229.5003,12066.0
2025-06-06 14:05:00,230.34,230.62,230.34,230.62,2200.0,229.5003,229.7793,229.5003,229.7793,2200.0
2025-06-06 14:10:00,230.61,230.62,229.98,229.99,9348.0,229.7693,229.7793,229.1416,229.1516,9348.0
2025-06-06 14:15:00,230.0,230.0,229.77,229.99,3025.0,229.1615,229.1615,228.9324,229.1516,3025.0
2025-06-06 14:20:00,229.9,230.2,229.79,230.2,8485.0,229.0619,229.3608,228.9523,229.3608,8485.0
2025-06-06 14:25:00,230.09,230.2,229.8,229.91,7279.0,229.2512,229.3608,228.9623,229.0719,7279.0
2025-06-06 14:30:00,229.76,230.03,229.75,229.91,4837.0,228.9224,229.1914,228.9124,229.0719,4837.0
2025-06-06 14:35:00,230.0,230.0,229.75,229.87,6633.0,229.1615,229.1615,228.9124,229.032,6633.0
2025-06-06 14:40:00,230.08,230.43,229.96,230.2,5041.0,229.2412,229.59,229.1217,229.3608,5041.0
2025-06-06 14:45:00,230.27,230.51,230.15,230.15,6775.0,229.4306,229.6697,229.311,229.311,6775.0
2025-06-06 14:50:00,230.11,230.79,230.1,230.78,83572.0,229.2711,229.9487,229.2612,229.9387,83572.0
2025-06-06 14:55:00,230.79,230.97,230.78,230.97,4633.0,229.9487,230.128,229.9387,230.128,4633.0
2025-06-06 15:00:00,230.97,231.4,230.89,231.4,17763.0,230.128,230.5564,230.0483,230.5564,17763.0
2025-06-06 15:05:00,231.55,231.71,231.36,231.39,7553.0,230.7059,230.8653,230.5166,230.5465,7553.0
2025-06-06 15:10:00,231.37,231.89,231.37,231.89,5638.0,230.5265,231.0446,230.5265,231.0446,5638.0
2025-06-06 15:15:00,232.0,232.08,231.83,231.87,30652.0,231.1542,231.234,230.9849,231.0247,30652.0
2025-06-06 15:20:00,231.88,231.91,231.54,231.67,10791.0,231.0347,231.0646,230.6959,230.8254,10791.0
2025-06-06 15:25:00,231.75,231.89,231.63,231.63,13978.0,230.9052,231.0446,230.7856,230.7856,13978.0
2025-06-06 15:30:00,231.62,231.68,231.0,231.23,27332.0,230.7756,230.8354,230.1579,230.3871,27332.0
2025-06-06 15:35:00,231.25,231.45,230.66,230.79,35708.0,230.407,230.6062,229.8191,229.9487,35708.0
2025-06-06 15:40:00,230.81,230.85,230.51,230.85,6740.0,229.9686,230.0084,229.6697,230.0084,6740.0
2025-06-06 15:45:00,230.93,230.94,229.99,230.18,39859.0,230.0881,230.0981,229.1516,229.3409,39859.0
2025-06-06 15:50:00,230.04,230.55,229.95,230.32,33953.0,229.2014,229.7095,229.1117,229.4804,33953.0
2025-06-06 15:55:00,230.28,230.7,230.11,230.7,87819.0,229.4405,229.859,229.2711,229.859,87819.0
2025-06-09 09:30:00,232.0,235.17,231.0,234.53,26258.0,231.1542,234.3127,230.1579,233.675,26258.0
2025-06-09 09:35:00,234.66,235.98,234.12,234.2,21573.0,233.8045,235.1197,233.2665,233.3462,21573.0
2025-06-09 09:40:00,234.25,234.46,232.77,233.43,26144.0,233.396,233.6053,231.9214,232.579,26144.0
2025-06-09 09:45:00,233.43,235.12,233.43,234.82,10042.0,232.579,234.2629,232.579,233.964,10042.0
2025-06-09 09:50:00,234.82,235.31,234.81,234.87,7706.0,233.964,234.4522,233.954,234.0138,7706.0
2025-06-09 09:55:00,235.01,235.87,235.01,235.87,6207.0,234.1533,235.0101,234.1533,235.0101,6207.0
2025-06-09 10:00:00,235.69,235.69,233.65,233.93,13446.0,234.8308,234.8308,232.7982,233.0772,13446.0
2025-06-09 10:05:00,233.48,235.26,233.48,234.17,24837.0,232.6288,234.4024,232.6288,233.3163,24837.0
2025-06-09 10:10:00,234.53,236.32,234.53,236.16,8611.0,233.675,235.4585,233.675,235.2991,8611.0
2025-06-09 10:15:00,235.92,236.16,235.0,235.0,5570.0,235.06,235.2991,234.1433,234.1433,5570.0
2025-06-09 10:20:00,234.97,235.34,234.57,235.0,3089.0,234.1134,234.4821,233.7149,234.1433,3089.0
2025-06-09 10:25:00,234.91,234.95,234.44,234.45,3342.0,234.0536,234.0935,233.5853,233.5953,3342.0
2025-06-09 10:30:00,234.43,235.1,234.42,235.1,5422.0,233.5754,234.2429,233.5654,234.2429,5422.0
2025-06-09 10:35:00,235.07,235.33,234.24,234.55,8225.0,234.2131,234.4721,233.3861,233.6949,8225.0
2025-06-09 10:40:00,234.73,235.0,233.83,233.92,6032.0,233.8743,234.1433,232.9776,233.0672,6032.0
2025-06-09 10:45:00,233.52,233.58,233.45,233.52,4739.0,232.6687,232.7285,232.599,232.6687,4739.0
2025-06-09 10:50:00,233.48,234.07,233.48,234.06,3768.0,232.6288,233.2167,232.6288,233.2067,3768.0
2025-06-09 10:55:00,234.07,234.31,233.94,234.12,3368.0,233.2167,233.4558,233.0872,233.2665,3368.0
2025-06-09 11:00:00,234.31,234.31,233.16,233.27,16458.0,233.4558,233.4558,232.31,232.4196,16458.0
2025-06-09 11:05:00,233.18,233.54,232.65,233.54,5699.0,232.3299,232.6886,231.8019,232.6886,5699.0
2025-06-09 11:10:00,233.85,233.86,233.24,233.47,5708.0,232.9975,233.0075,232.3897,232.6189,5708.0
2025-06-09 11:15:00,233.67,233.69,233.18,233.25,2778.0,232.8182,232.8381,232.3299,232.3997,2778.0
2025-06-09 11:20:00,233.44,234.11,233.43,233.85,8179.0,232.589,233.2566,232.579,232.9975,8179.0
2025-06-09 11:25:00,233.86,233.98,232.88,233.02,6920.0,233.0075,233.127,232.031,232.1705,6920.0
2025-06-09 11:30:00,232.85,233.27,232.85,233.2,4901.0,232.0011,232.4196,232.0011,232.3499,4901.0
2025-06-09 11:35:00,232.97,233.64,232.97,233.31,3915.0,232.1207,232.7883,232.1207,232.4595,3915.0
2025-06-09 11:40:00,233.31,233.51,233.09,233.09,910.0,232.4595,232.6587,232.2403,232.2403,910.0
2025-06-09 11:45:00,233.51,233.99,233.35,233.99,5459.0,232.6587,233.137,232.4993,233.137,5459.0
2025-06-09 11:50:00,233.94,234.09,233.7,233.97,3955.0,233.0872,233.2366,232.848,233.1171,3955.0
2025-06-09 11:55:00,234.02,234.15,233.76,233.88,5200.0,233.1669,233.2964,232.9078,233.0274,5200.0
2025-06-09 12:00:00,233.84,234.15,233.25,233.25,8052.0,232.9875,233.2964,232.3997,232.3997,8052.0
2025-06-09 12:05:00,232.92,233.14,232.83,233.05,4980.0,232.0709,232.2901,231.9812,232.2004,4980.0
2025-06-09 12:10:00,232.96,233.47,232.95,233.28,7210.0,232.1107,232.6189,232.1008,232.4296,7210.0
2025-06-09 12:15:00,233.31,233.49,232.93,233.01,3721.0,232.4595,232.6388,232.0809,232.1606,3721.0
2025-06-09 12:20:00,233.01,233.49,232.95,233.21,4202.0,232.1606,232.6388,232.1008,232.3598,4202.0
2025-06-09 12:25:00,233.37,233.37,232.7,232.96,3417.0,232.5192,232.5192,231.8517,232.1107,3417.0
2025-06-09 12:30:00,233.1,233.1,232.66,232.72,6651.0,232.2502,232.2502,231.8118,231.8716,6651.0
2025-06-09 12:35:00,232.87,233.19,232.83,233.0,4498.0,232.0211,232.3399,231.9812,232.1506,4498.0
2025-06-09 12:40:00,233.08,233.55,233.08,233.39,2252.0,232.2303,232.6986,232.2303,232.5392,2252.0
2025-06-09 12:45:00,233.56,233.97,233.56,233.97,1600.0,232.7086,233.1171,232.7086,233.1171,1600.0
2025-06-09 12:50:00,233.95,234.34,233.8,234.19,1432.0,233.0971,233.4857,232.9477,233.3363,1432.0
2025-06-09 12:55:00,234.19,234.19,233.15,233.37,14410.0,233.3363,233.3363,232.3001,232.5192,14410.0
2025-06-09 13:00:00,233.36,234.4,233.16,234.18,16546.0,232.5093,233.5455,232.31,233.3263,16546.0
2025-06-09 13:05:00,234.06,234.4,234.01,234.07,4238.0,233.2067,233.5455,233.1569,233.2167,4238.0
2025-06-09 13:10:00,234.07,234.45,234.07,234.33,3255.0,233.2167,233.5953,233.2167,233.4757,3255.0
2025-06-09 13:15:00,234.33,234.33,233.95,234.09,3689.0,233.4757,233.4757,233.0971,233.2366,3689.0
2025-06-09 13:20:00,233.98,234.48,233.95,234.33,8051.0,233.127,233.6252,233.0971,233.4757,8051.0
2025-06-09 13:25:00,234.18,234.21,233.77,233.8,3620.0,233.3263,233.3562,232.9178,232.9477,3620.0
2025-06-09 13:30:00,233.96,234.17,233.95,234.17,4709.0,233.1071,233.3163,233.0971,233.3163,4709.0
2025-06-09 13:35:00,234.07,234.15,233.69,233.78,4499.0,233.2167,233.2964,232.8381,232.9278,4499.0
2025-06-09 13:40:00,233.88,233.88,233.22,233.22,1894.0,233.0274,233.0274,232.3698,232.3698,1894.0
2025-06-09 13:45:00,233.39,233.57,233.17,233.39,2400.0,232.5392,232.7185,232.32,232.5392,2400.0
2025-06-09 13:50:00,233.29,233.64,233.23,233.64,2415.0,232.4395,232.7883,232.3798,232.7883,2415.0
2025-06-09 13:55:00,233.65,233.87,233.16,233.35,3122.0,232.7982,233.0174,232.31,232.4993,3122.0
2025-06-09 14:00:00,233.16,233.17,232.64,232.64,3623.0,232.31,232.32,231.7919,231.7919,3623.0
2025-06-09 14:05:00,232.89,233.34,232.64,233.21,1764.0,232.041,232.4894,231.7919,232.3598,1764.0
2025-06-09 14:10:00,233.16,233.3,232.94,233.01,3570.0,232.31,232.4495,232.0908,232.1606,3570.0
2025-06-09 14:15:00,232.94,233.13,232.77,232.78,2856.0,232.0908,232.2801,231.9214,231.9314,2856.0
2025-06-09 14:20:00,232.78,232.85,232.44,232.61,8761.0,231.9314,232.0011,231.5926,231.762,8761.0
2025-06-09 14:25:00,232.43,232.7,232.37,232.68,2867.0,231.5827,231.8517,231.5229,231.8318,2867.0
2025-06-09 14:30:00,232.78,232.99,232.6,232.93,3247.0,231.9314,232.1406,231.7521,232.0809,3247.0
2025-06-09 14:35:00,232.99,233.01,232.62,232.62,3141.0,232.1406,232.1606,231.772,231.772,3141.0
2025-06-09 14:40:00,232.77,232.84,232.54,232.84,1338.0,231.9214,231.9912,231.6923,231.9912,1338.0
2025-06-09 14:45:00,232.73,232.88,232.72,232.75,2998.0,231.8816,232.031,231.8716,231.9015,2998.0
2025-06-09 14:50:00,232.83,233.02,232.71,232.71,4307.0,231.9812,232.1705,231.8617,231.8617,4307.0
2025-06-09 14:55:00,232.77,233.09,232.63,232.83,6558.0,231.9214,232.2403,231.7819,231.9812,6558.0
2025-06-09 15:00:00,233.01,233.29,232.82,233.18,3930.0,232.1606,232.4395,231.9713,232.3299,3930.0
2025-06-09 15:05:00,233.16,233.24,232.96,233.12,6507.0,232.31,232.3897,232.1107,232.2702,6507.0
2025-06-09 15:10:00,233.21,233.28,232.99,233.0,5272.0,232.3598,232.4296,232.1406,232.1506,5272.0
2025-06-09 15:15:00,233.15,233.26,232.97,233.01,3500.0,232.3001,232.4097,232.1207,232.1606,3500.0
2025-06-09 15:20:00,232.95,233.18,232.87,233.18,5063.0,232.1008,232.3299,232.0211,232.3299,5063.0
2025-06-09 15:25:00,233.19,233.43,233.14,233.3,7682.0,232.3399,232.579,232.2901,232.4495,7682.0
2025-06-09 15:30:00,233.27,233.31,233.07,233.25,4300.0,232.4196,232.4595,232.2203,232.3997,4300.0
2025-06-09 15:35:00,233.25,233.64,233.19,233.44,6880.0,232.3997,232.7883,232.3399,232.589,6880.0
2025-06-09 15:40:00,233.53,233.57,233.37,233.41,4752.0,232.6787,232.7185,232.5192,232.5591,4752.0
2025-06-09 15:45:00,233.41,233.41,233.11,233.27,5541.0,232.5591,232.5591,232.2602,232.4196,5541.0
2025-06-09 15:50:00,233.13,233.45,232.81,232.81,9885.0,232.2801,232.599,231.9613,231.9613,9885.0
2025-06-09 15:55:00,232.96,233.39,232.83,233.09,55486.0,232.1107,232.5392,231.9812,232.2403,55486.0
2025-06-10 09:30:00,233.76,234.77,233.76,234.22,16416.0,232.9078,233.9141,232.9078,233.3662,16416.0
2025-06-10 09:35:00,233.94,234.15,233.38,233.76,8530.0,233.0872,233.2964,232.5292,232.9078,8530.0
2025-06-10 09:40:00,233.89,234.3,232.3,232.65,8236.0,233.0374,233.4459,231.4532,231.8019,8236.0
2025-06-10 09:45:00,232.65,233.94,232.59,233.94,6308.0,231.8019,233.0872,231.7421,233.0872,6308.0
2025-06-10 09:50:00,233.96,234.85,233.96,234.85,1490.0,233.1071,233.9939,233.1071,233.9939,1490.0
2025-06-10 09:55:00,234.98,235.13,234.41,234.62,4788.0,234.1234,234.2728,233.5555,233.7647,4788.0
2025-06-10 10:00:00,234.81,235.01,233.27,233.45,9286.0,233.954,234.1533,232.4196,232.599,9286.0
2025-06-10 10:05:00,233.89,234.83,233.89,234.62,3434.0,233.0374,233.9739,233.0374,233.7647,3434.0
2025-06-10 10:10:00,234.75,235.42,234.75,235.39,4114.0,233.8942,234.5618,233.8942,234.5319,4114.0
2025-06-10 10:15:00,235.39,235.74,234.69,235.49,7017.0,234.5319,234.8806,233.8344,234.6315,7017.0
2025-06-10 10:20:00,235.62,235.62,235.16,235.49,2922.0,234.761,234.761,234.3027,234.6315,2922.0
2025-06-10 10:25:00,235.41,235.45,235.01,235.13,4882.0,234.5518,234.5917,234.1533,234.2728,4882.0
2025-06-10 10:30:00,235.0,235.0,234.34,234.81,739.0,234.1433,234.1433,233.4857,233.954,739.0
2025-06-10 10:35:00,234.81,235.19,234.81,235.02,5517.0,233.954,234.3326,233.954,234.1632,5517.0
2025-06-10 10:40:00,235.07,235.18,234.62,234.67,3898.0,234.2131,234.3227,233.7647,233.8145,3898.0
2025-06-10 10:45:00,234.79,234.99,234.79,234.99,836.0,233.9341,234.1333,233.9341,234.1333,836.0
2025-06-10 10:50:00,235.02,235.39,234.97,235.39,5668.0,234.1632,234.5319,234.1134,234.5319,5668.0
2025-06-10 10:55:00,235.49,235.49,235.16,235.3,2229.0,234.6315,234.6315,234.3027,234.4422,2229.0
2025-06-10 11:00:00,235.3,235.98,235.29,235.98,6120.0,234.4422,235.1197,234.4323,235.1197,6120.0
2025-06-10 11:05:00,235.78,235.85,234.47,234.5,3925.0,234.9205,234.9902,233.6152,233.6451,3925.0
2025-06-10 11:10:00,234.38,234.38,233.13,233.26,6605.0,233.5256,233.5256,232.2801,232.4097,6605.0
2025-06-10 11:15:00,233.12,233.7,233.06,233.06,7500.0,232.2702,232.848,232.2104,232.2104,7500.0
2025-06-10 11:20:00,233.3,233.63,233.04,233.37,8756.0,232.4495,232.7783,232.1905,232.5192,8756.0
2025-06-10 11:25:00,233.4,233.72,233.26,233.53,5863.0,232.5491,232.868,232.4097,232.6787,5863.0
2025-06-10 11:30:00,233.34,233.71,233.02,233.61,8418.0,232.4894,232.858,232.1705,232.7584,8418.0
2025-06-10 11:35:00,233.61,233.71,232.96,232.97,9626.0,232.7584,232.858,232.1107,232.1207,9626.0
2025-06-10 11:40:00,232.97,233.45,232.77,233.43,10789.0,232.1207,232.599,231.9214,232.579,10789.0
2025-06-10 11:45:00,233.38,233.5,232.92,233.16,10125.0,232.5292,232.6488,232.0709,232.31,10125.0
2025-06-10 11:50:00,233.11,233.22,232.76,233.22,8571.0,232.2602,232.3698,231.9115,232.3698,8571.0
2025-06-10 11:55:00,233.03,233.03,232.85,233.01,3555.0,232.1805,232.1805,232.0011,232.1606,3555.0
2025-06-10 12:00:00,232.93,233.06,232.5,232.77,8131.0,232.0809,232.2104,231.6524,231.9214,8131.0
2025-06-10 12:05:00,232.82,233.36,232.66,233.26,2101.0,231.9713,232.5093,231.8118,232.4097,2101.0
2025-06-10 12:10:00,233.33,233.35,233.12,233.16,3398.0,232.4794,232.4993,232.2702,232.31,3398.0
2025-06-10 12:15:00,233.28,233.5,233.06,233.06,1737.0,232.4296,232.6488,232.2104,232.2104,1737.0
2025-06-10 12:20:00,233.05,233.29,232.62,233.22,3066.0,232.2004,232.4395,231.772,232.3698,3066.0
2025-06-10 12:25:00,233.35,233.41,233.35,233.39,941.0,232.4993,232.5591,232.4993,232.5392,941.0
2025-06-10 12:30:00,233.5,233.88,233.5,233.64,2393.0,232.6488,233.0274,232.6488,232.7883,2393.0
2025-06-10 12:35:00,233.67,233.67,233.29,233.44,1300.0,232.8182,232.8182,232.4395,232.589,1300.0
2025-06-10 12:40:00,233.39,233.41,233.33,233.39,1000.0,232.5392,232.5591,232.4794,232.5392,1000.0
2025-06-10 12:45:00,233.52,233.79,233.49,233.79,3938.0,232.6687,232.9377,232.6388,232.9377,3938.0
2025-06-10 12:50:00,233.72,233.72,233.29,233.4,3200.0,232.868,232.868,232.4395,232.5491,3200.0
2025-06-10 12:55:00,233.34,233.78,233.33,233.69,2219.0,232.4894,232.9278,232.4794,232.8381,2219.0
2025-06-10 13:00:00,233.69,233.75,233.68,233.68,1600.0,232.8381,232.8979,232.8281,232.8281,1600.0
2025-06-10 13:05:00,233.82,233.85,233.58,233.72,11874.0,232.9676,232.9975,232.7285,232.868,11874.0
2025-06-10 13:10:00,233.66,234.17,233.66,234.01,17338.0,232.8082,233.3163,232.8082,233.1569,17338.0
2025-06-10 13:15:00,234.16,234.36,234.03,234.12,1354.0,233.3064,233.5056,233.1768,233.2665,1354.0
2025-06-10 13:20:00,234.22,234.31,233.8,233.8,8431.0,233.3662,233.4558,232.9477,232.9477,8431.0
2025-06-10 13:25:00,233.79,233.81,233.57,233.6,5798.0,232.9377,232.9576,232.7185,232.7484,5798.0
2025-06-10 13:30:00,233.5,233.88,233.5,233.73,4116.0,232.6488,233.0274,232.6488,232.8779,4116.0
2025-06-10 13:35:00,233.73,234.09,233.72,234.01,7246.0,232.8779,233.2366,232.868,233.1569,7246.0
2025-06-10 13:40:00,234.01,234.2,233.96,234.12,8365.0,233.1569,233.3462,233.1071,233.2665,8365.0
2025-06-10 13:45:00,234.06,234.06,233.77,233.81,1517.0,233.2067,233.2067,232.9178,232.9576,1517.0
2025-06-10 13:50:00,233.81,233.81,233.52,233.68,1267.0,232.9576,232.9576,232.6687,232.8281,1267.0
2025-06-10 13:55:00,233.68,233.81,233.52,233.55,2615.0,232.8281,232.9576,232.6687,232.6986,2615.0
2025-06-10 14:00:00,233.52,233.53,233.06,233.17,3906.0,232.6687,232.6787,232.2104,232.32,3906.0
2025-06-10 14:05:00,233.07,233.16,232.73,232.76,3133.0,232.2203,232.31,231.8816,231.9115,3133.0
2025-06-10 14:10:00,232.76,233.03,232.75,232.98,2365.0,231.9115,232.1805,231.9015,232.1307,2365.0
2025-06-10 14:15:00,232.99,232.99,232.69,232.8,2124.0,232.1406,232.1406,231.8417,231.9513,2124.0
2025-06-10 14:20:00,232.81,233.06,232.66,232.97,3538.0,231.9613,232.2104,231.8118,232.1207,3538.0
2025-06-10 14:25:00,232.98,232.99,232.53,232.53,3320.0,232.1307,232.1406,231.6823,231.6823,3320.0
2025-06-10 14:30:00,232.54,232.85,232.53,232.71,3651.0,231.6923,232.0011,231.6823,231.8617,3651.0
2025-06-10 14:35:00,232.66,232.79,232.46,232.51,1550.0,231.8118,231.9414,231.6126,231.6624,1550.0
2025-06-10 14:40:00,232.51,232.66,232.33,232.42,1956.0,231.6624,231.8118,231.483,231.5727,1956.0
2025-06-10 14:45:00,232.29,232.53,232.24,232.41,1880.0,231.4432,231.6823,231.3934,231.5627,1880.0
2025-06-10 14:50:00,232.44,232.63,232.44,232.52,5079.0,231.5926,231.7819,231.5926,231.6723,5079.0
2025-06-10 14:55:00,232.46,232.77,232.41,232.46,4096.0,231.6126,231.9214,231.5627,231.6126,4096.0
2025-06-10 15:00:00,232.61,232.92,232.47,232.78,5290.0,231.762,232.0709,231.6225,231.9314,5290.0
2025-06-10 15:05:00,232.78,233.16,232.77,232.83,2344.0,231.9314,232.31,231.9214,231.9812,2344.0
2025-06-10 15:10:00,232.86,232.87,232.4,232.4,3604.0,232.0111,232.0211,231.5528,231.5528,3604.0
2025-06-10 15:15:00,232.4,232.78,232.25,232.61,9416.0,231.5528,231.9314,231.4033,231.762,9416.0
2025-06-10 15:20:00,232.61,232.71,232.24,232.24,5177.0,231.762,231.8617,231.3934,231.3934,5177.0
2025-06-10 15:25:00,232.34,232.37,232.17,232.17,3726.0,231.493,231.5229,231.3236,231.3236,3726.0
2025-06-10 15:30:00,232.11,232.11,231.78,231.81,8592.0,231.2638,231.2638,230.935,230.9649,8592.0
2025-06-10 15:35:00,231.81,231.81,231.41,231.56,13533.0,230.9649,230.9649,230.5664,230.7158,13533.0
2025-06-10 15:40:00,231.51,231.52,231.21,231.52,10459.0,230.666,230.676,230.3671,230.676,10459.0
2025-06-10 15:45:00,231.49,231.8,231.32,231.36,8973.0,230.6461,230.955,230.4767,230.5166,8973.0
2025-06-10 15:50:00,231.36,232.09,231.34,231.97,24143.0,230.5166,231.2439,230.4966,231.1244,24143.0
2025-06-10 15:55:00,231.97,232.1,231.72,231.83,77872.0,231.1244,231.2539,230.8753,230.9849,77872.0
2025-06-11 09:30:00,231.24,234.14,231.24,233.68,14500.0,230.397,233.2864,230.397,232.8281,14500.0
2025-06-11 09:35:00,233.68,236.94,233.28,236.55,23640.0,232.8281,236.0762,232.4296,235.6877,23640.0
2025-06-11 09:40:00,236.52,236.55,234.49,234.49,5148.0,235.6578,235.6877,233.6352,233.6352,5148.0
2025-06-11 09:45:00,235.56,235.56,234.75,235.14,5122.0,234.7013,234.7013,233.8942,234.2828,5122.0
2025-06-11 09:50:00,235.12,235.28,234.42,234.81,11067.0,234.2629,234.4223,233.5654,233.954,11067.0
2025-06-11 09:55:00,235.0,235.6,234.95,235.59,3404.0,234.1433,234.7411,234.0935,234.7312,3404.0
2025-06-11 10:00:00,235.51,236.24,235.48,236.23,5848.0,234.6514,235.3788,234.6216,235.3688,5848.0
2025-06-11 10:05:00,236.22,236.48,235.21,235.57,6838.0,235.3589,235.6179,234.3525,234.7112,6838.0
2025-06-11 10:10:00,235.41,235.41,235.03,235.19,3392.0,234.5518,234.5518,234.1732,234.3326,3392.0
2025-06-11 10:15:00,235.54,236.51,235.54,236.51,2514.0,234.6813,235.6478,234.6813,235.6478,2514.0
2025-06-11 10:20:00,236.34,237.58,236.34,237.23,18174.0,235.4784,236.7139,235.4784,236.3652,18174.0
2025-06-11 10:25:00,236.87,236.97,236.25,236.86,7819.0,236.0065,236.1061,235.3888,235.9965,7819.0
2025-06-11 10:30:00,236.66,236.66,236.3,236.31,1369.0,235.7973,235.7973,235.4386,235.4485,1369.0
2025-06-11 10:35:00,236.5,237.0,236.41,237.0,2800.0,235.6378,236.136,235.5482,236.136,2800.0
2025-06-11 10:40:00,236.98,237.28,236.72,236.95,11813.0,236.1161,236.415,235.857,236.0862,11813.0
2025-06-11 10:45:00,236.69,237.82,236.68,237.5,10238.0,235.8271,236.953,235.8172,236.6342,10238.0
2025-06-11 10:50:00,237.36,237.47,236.31,236.42,4206.0,236.4947,236.6043,235.4485,235.5581,4206.0
2025-06-11 10:55:00,236.06,236.36,234.72,234.96,9895.0,235.1994,235.4983,233.8643,234.1035,9895.0
2025-06-11 11:00:00,234.96,234.98,234.6,234.6,1200.0,234.1035,234.1234,233.7448,233.7448,1200.0
2025-06-11 11:05:00,234.59,234.6,233.93,233.93,3404.0,233.7348,233.7448,233.0772,233.0772,3404.0
2025-06-11 11:10:00,233.82,234.84,233.82,234.62,3332.0,232.9676,233.9839,232.9676,233.7647,3332.0
2025-06-11 11:15:00,234.84,234.96,234.12,234.18,5542.0,233.9839,234.1035,233.2665,233.3263,5542.0
2025-06-11 11:20:00,234.12,234.16,233.46,233.48,2999.0,233.2665,233.3064,232.6089,232.6288,2999.0
2025-06-11 11:25:00,233.56,233.65,233.21,233.51,7386.0,232.7086,232.7982,232.3598,232.6587,7386.0
2025-06-11 11:30:00,233.67,233.81,233.55,233.75,2805.0,232.8182,232.9576,232.6986,232.8979,2805.0
2025-06-11 11:35:00,233.75,233.93,233.29,233.55,8659.0,232.8979,233.0772,232.4395,232.6986,8659.0
2025-06-11 11:40:00,233.48,233.5,233.26,233.5,2150.0,232.6288,232.6488,232.4097,232.6488,2150.0
2025-06-11 11:45:00,233.56,234.69,233.45,234.59,7406.0,232.7086,233.8344,232.599,233.7348,7406.0
2025-06-11 11:50:00,234.58,234.82,234.54,234.69,1753.0,233.7248,233.964,233.685,233.8344,1753.0
2025-06-11 11:55:00,234.63,234.72,234.2,234.36,4447.0,233.7747,233.8643,233.3462,233.5056,4447.0
2025-06-11 12:00:00,234.38,234.38,234.03,234.04,1536.0,233.5256,233.5256,233.1768,233.1868,1536.0
2025-06-11 12:05:00,233.92,234.02,233.92,234.0,687.0,233.0672,233.1669,233.0672,233.147,687.0
2025-06-11 12:10:00,233.81,234.05,233.7,233.73,1840.0,232.9576,233.1968,232.848,232.8779,1840.0
2025-06-11 12:15:00,233.91,233.91,233.42,233.49,1727.0,233.0573,233.0573,232.5691,232.6388,1727.0
2025-06-11 12:20:00,233.56,233.56,233.14,233.23,2103.0,232.7086,232.7086,232.2901,232.3798,2103.0
2025-06-11 12:25:00,233.25,233.25,233.03,233.04,1376.0,232.3997,232.3997,232.1805,232.1905,1376.0
2025-06-11 12:30:00,233.02,233.62,233.02,233.62,1987.0,232.1705,232.7683,232.1705,232.7683,1987.0
2025-06-11 12:35:00,233.48,233.52,233.25,233.3,1582.0,232.6288,232.6687,232.3997,232.4495,1582.0
2025-06-11 12:40:00,233.16,233.62,233.16,233.59,3915.0,232.31,232.7683,232.31,232.7384,3915.0
2025-06-11 12:45:00,233.59,233.79,233.37,233.79,2930.0,232.7384,232.9377,232.5192,232.9377,2930.0
2025-06-11 12:50:00,233.53,233.75,233.53,233.75,2118.0,232.6787,232.8979,232.6787,232.8979,2118.0
2025-06-11 12:55:00,233.75,233.78,233.75,233.75,2000.0,232.8979,232.9278,232.8979,232.8979,2000.0
2025-06-11 13:00:00,233.75,233.76,233.53,233.53,1902.0,232.8979,232.9078,232.6787,232.6787,1902.0
2025-06-11 13:05:00,233.4,233.71,233.4,233.7,6823.0,232.5491,232.858,232.5491,232.848,6823.0
2025-06-11 13:10:00,233.7,233.93,233.69,233.8,4404.0,232.848,233.0772,232.8381,232.9477,4404.0
2025-06-11 13:15:00,233.96,233.96,233.7,233.71,2753.0,233.1071,233.1071,232.848,232.858,2753.0
2025-06-11 13:20:00,233.85,234.02,233.73,233.93,1600.0,232.9975,233.1669,232.8779,233.0772,1600.0
2025-06-11 13:25:00,233.96,234.12,233.72,233.72,2946.0,233.1071,233.2665,232.868,232.868,2946.0
2025-06-11 13:30:00,233.87,233.87,233.77,233.77,500.0,233.0174,233.0174,232.9178,232.9178,500.0
2025-06-11 13:35:00,233.46,233.58,233.27,233.43,900.0,232.6089,232.7285,232.4196,232.579,900.0
2025-06-11 13:40:00,233.48,233.48,233.14,233.36,2835.0,232.6288,232.6288,232.2901,232.5093,2835.0
2025-06-11 13:45:00,233.35,233.65,233.21,233.65,2398.0,232.4993,232.7982,232.3598,232.7982,2398.0
2025-06-11 13:50:00,233.52,233.8,233.52,233.63,3481.0,232.6687,232.9477,232.6687,232.7783,3481.0
2025-06-11 13:55:00,233.73,233.73,233.25,233.25,3002.0,232.8779,232.8779,232.3997,232.3997,3002.0
2025-06-11 14:00:00,233.14,233.19,232.43,232.44,4196.0,232.2901,232.3399,231.5827,231.5926,4196.0
2025-06-11 14:05:00,232.45,232.72,232.44,232.61,1329.0,231.6026,231.8716,231.5926,231.762,1329.0
2025-06-11 14:10:00,232.92,232.97,232.16,232.18,3807.0,232.0709,232.1207,231.3137,231.3336,3807.0
2025-06-11 14:15:00,232.21,232.36,231.99,232.36,1038.0,231.3635,231.5129,231.1443,231.5129,1038.0
2025-06-11 14:20:00,232.59,232.7,232.54,232.63,2193.0,231.7421,231.8517,231.6923,231.7819,2193.0
2025-06-11 14:25:00,232.68,232.68,232.49,232.6,1103.0,231.8318,231.8318,231.6425,231.7521,1103.0
2025-06-11 14:30:00,232.37,232.52,232.15,232.38,4760.0,231.5229,231.6723,231.3037,231.5329,4760.0
2025-06-11 14:35:00,232.33,232.51,232.33,232.5,400.0,231.483,231.6624,231.483,231.6524,400.0
2025-06-11 14:40:00,232.39,232.57,232.34,232.47,4122.0,231.5428,231.7222,231.493,231.6225,4122.0
2025-06-11 14:45:00,232.46,232.55,232.43,232.5,1200.0,231.6126,231.7022,231.5827,231.6524,1200.0
2025-06-11 14:50:00,232.55,232.62,232.17,232.28,3047.0,231.7022,231.772,231.3236,231.4332,3047.0
2025-06-11 14:55:00,232.18,232.31,231.98,231.98,3474.0,231.3336,231.4631,231.1343,231.1343,3474.0
2025-06-11 15:00:00,232.02,232.04,231.73,231.76,1857.0,231.1742,231.1941,230.8852,230.9151,1857.0
2025-06-11 15:05:00,231.89,232.43,231.84,232.34,5391.0,231.0446,231.5827,230.9948,231.493,5391.0
2025-06-11 15:10:00,232.41,232.63,232.37,232.49,4784.0,231.5627,231.7819,231.5229,231.6425,4784.0
2025-06-11 15:15:00,232.54,232.54,232.18,232.29,3363.0,231.6923,231.6923,231.3336,231.4432,3363.0
2025-06-11 15:20:00,232.28,232.52,232.14,232.41,4515.0,231.4332,231.6723,231.2937,231.5627,4515.0
2025-06-11 15:25:00,232.45,234.21,232.44,232.59,41442.0,231.6026,233.3562,231.5926,231.7421,41442.0
2025-06-11 15:30:00,232.5,232.87,232.16,232.19,4247.0,231.6524,232.0211,231.3137,231.3436,4247.0
2025-06-11 15:35:00,232.15,232.67,232.14,232.66,2125.0,231.3037,231.8218,231.2937,231.8118,2125.0
2025-06-11 15:40:00,232.6,232.67,231.66,231.95,12484.0,231.7521,231.8218,230.8155,231.1044,12484.0
2025-06-11 15:45:00,231.83,232.13,231.12,231.13,14652.0,230.9849,231.2838,230.2775,230.2874,14652.0
2025-06-11 15:50:00,231.47,232.3,231.04,231.78,17353.0,230.6262,231.4532,230.1977,230.935,17353.0
2025-06-11 15:55:00,231.79,232.2,231.45,231.87,93932.0,230.945,231.3535,230.6062,231.0247,93932.0
2025-06-12 09:30:00,230.59,231.85,230.0,231.37,15745.0,229.7494,231.0048,229.1615,230.5265,15745.0
2025-06-12 09:35:00,231.72,232.09,230.96,230.96,8062.0,230.8753,231.2439,230.118,230.118,8062.0
2025-06-12 09:40:00,230.92,231.6,230.92,231.34,8849.0,230.0782,230.7557,230.0782,230.4966,8849.0
2025-06-12 09:45:00,231.19,231.19,229.03,229.64,42807.0,230.3472,230.3472,228.1951,228.8028,42807.0
2025-06-12 09:50:00,229.59,230.21,228.61,230.18,19526.0,228.753,229.3708,227.7766,229.3409,19526.0
2025-06-12 09:55:00,230.16,230.37,229.64,230.27,6852.0,229.321,229.5302,228.8028,229.4306,6852.0
2025-06-12 10:00:00,230.27,230.82,230.26,230.82,6835.0,229.4306,229.9785,229.4206,229.9785,6835.0
2025-06-12 10:05:00,230.6,230.64,228.67,228.84,25958.0,229.7593,229.7992,227.8364,228.0058,25958.0
2025-06-12 10:10:00,228.83,229.21,228.01,228.25,19129.0,227.9958,228.3744,227.1788,227.4179,19129.0
2025-06-12 10:15:00,228.1,228.65,227.76,228.55,17713.0,227.2685,227.8165,226.9297,227.7168,17713.0
2025-06-12 10:20:00,228.64,229.64,228.6,229.44,4900.0,227.8065,228.8028,227.7666,228.6036,4900.0
2025-06-12 10:25:00,229.46,229.94,229.46,229.94,4395.0,228.6235,229.1018,228.6235,229.1018,4395.0
2025-06-12 10:30:00,230.0,230.44,229.74,230.14,8129.0,229.1615,229.5999,228.9025,229.301,8129.0
2025-06-12 10:35:00,230.17,231.0,230.17,230.39,5383.0,229.3309,230.1579,229.3309,229.5501,5383.0
2025-06-12 10:40:00,230.62,231.66,230.54,231.53,20205.0,229.7793,230.8155,229.6996,230.686,20205.0
2025-06-12 10:45:00,231.32,231.7,230.86,231.09,5941.0,230.4767,230.8553,230.0184,230.2476,5941.0
2025-06-12 10:50:00,231.07,231.8,231.0,231.44,18903.0,230.2276,230.955,230.1579,230.5963,18903.0
2025-06-12 10:55:00,231.53,231.72,231.12,231.31,2349.0,230.686,230.8753,230.2775,230.4668,2349.0
2025-06-12 11:00:00,231.31,231.65,231.03,231.65,16800.0,230.4668,230.8055,230.1878,230.8055,16800.0
2025-06-12 11:05:00,231.51,231.53,230.77,230.77,10472.0,230.666,230.686,229.9287,229.9287,10472.0
2025-06-12 11:10:00,231.01,231.8,231.01,231.8,13093.0,230.1679,230.955,230.1679,230.955,13093.0
2025-06-12 11:15:00,231.83,231.83,230.71,230.71,4924.0,230.9849,230.9849,229.8689,229.8689,4924.0
2025-06-12 11:20:00,230.76,230.83,230.38,230.51,22754.0,229.9188,229.9885,229.5401,229.6697,22754.0
2025-06-12 11:25:00,230.51,231.5,230.5,231.5,5281.0,229.6697,230.6561,229.6597,230.6561,5281.0
2025-06-12 11:30:00,231.5,231.5,231.5,231.5,0.0,230.6561,230.6561,230.6561,230.6561,0.0
2025-06-12 11:35:00,231.69,231.76,231.46,231.76,1815.0,230.8454,230.9151,230.6162,230.9151,1815.0
2025-06-12 11:40:00,231.77,231.77,231.72,231.72,891.0,230.9251,230.9251,230.8753,230.8753,891.0
2025-06-12 11:45:00,231.93,232.03,231.92,232.03,1609.0,231.0845,231.1841,231.0745,231.1841,1609.0
2025-06-12 11:50:00,231.96,232.36,231.82,232.34,13633.0,231.1144,231.5129,230.9749,231.493,13633.0
2025-06-12 11:55:00,232.36,232.61,232.36,232.61,1511.0,231.5129,231.762,231.5129,231.762,1511.0
2025-06-12 12:00:00,232.71,232.95,232.33,232.33,7870.0,231.8617,232.1008,231.483,231.483,7870.0
2025-06-12 12:05:00,232.4,232.4,231.95,231.95,3621.0,231.5528,231.5528,231.1044,231.1044,3621.0
2025-06-12 12:10:00,232.0,232.41,231.91,232.37,1907.0,231.1542,231.5627,231.0646,231.5229,1907.0
2025-06-12 12:15:00,232.4,232.4,231.93,231.93,3161.0,231.5528,231.5528,231.0845,231.0845,3161.0
2025-06-12 12:20:00,231.94,231.97,231.58,231.75,3805.0,231.0945,231.1244,230.7358,230.9052,3805.0
2025-06-12 12:25:00,231.77,232.09,231.77,232.02,1810.0,230.9251,231.2439,230.9251,231.1742,1810.0
2025-06-12 12:30:00,232.22,232.38,232.05,232.29,4520.0,231.3734,231.5329,231.2041,231.4432,4520.0
2025-06-12 12:35:00,232.33,232.64,232.32,232.64,1379.0,231.483,231.7919,231.4731,231.7919,1379.0
2025-06-12 12:40:00,232.59,232.81,232.55,232.81,2332.0,231.7421,231.9613,231.7022,231.9613,2332.0
2025-06-12 12:45:00,232.81,233.28,232.81,233.13,3456.0,231.9613,232.4296,231.9613,232.2801,3456.0
2025-06-12 12:50:00,232.95,233.05,232.91,233.0,1082.0,232.1008,232.2004,232.0609,232.1506,1082.0
2025-06-12 12:55:00,232.94,233.21,232.83,233.04,11074.0,232.0908,232.3598,231.9812,232.1905,11074.0
2025-06-12 13:00:00,233.03,233.57,233.03,233.34,6740.0,232.1805,232.7185,232.1805,232.4894,6740.0
2025-06-12 13:05:00,233.24,233.63,233.13,233.54,3565.0,232.3897,232.7783,232.2801,232.6886,3565.0
2025-06-12 13:10:00,233.33,233.44,233.02,233.02,4148.0,232.4794,232.589,232.1705,232.1705,4148.0
2025-06-12 13:15:00,233.02,233.36,232.86,232.87,2990.0,232.1705,232.5093,232.0111,232.0211,2990.0
2025-06-12 13:20:00,233.17,233.17,232.79,232.92,2898.0,232.32,232.32,231.9414,232.0709,2898.0
2025-06-12 13:25:00,233.0,233.0,232.57,232.75,5864.0,232.1506,232.1506,231.7222,231.9015,5864.0
2025-06-12 13:30:00,232.71,232.91,232.69,232.91,1617.0,231.8617,232.0609,231.8417,232.0609,1617.0
2025-06-12 13:35:00,232.79,232.9,232.23,232.34,9426.0,231.9414,232.051,231.3834,231.493,9426.0
2025-06-12 13:40:00,232.34,232.53,232.33,232.48,2399.0,231.493,231.6823,231.483,231.6325,2399.0
2025-06-12 13:45:00,232.65,232.65,232.39,232.48,1419.0,231.8019,231.8019,231.5428,231.6325,1419.0
2025-06-12 13:50:00,232.6,232.82,232.55,232.76,1813.0,231.7521,231.9713,231.7022,231.9115,1813.0
2025-06-12 13:55:00,232.82,232.82,232.52,232.54,4719.0,231.9713,231.9713,231.6723,231.6923,4719.0
2025-06-12 14:00:00,232.59,232.68,232.43,232.54,2140.0,231.7421,231.8318,231.5827,231.6923,2140.0
2025-06-12 14:05:00,232.57,232.64,232.38,232.42,1644.0,231.7222,231.7919,231.5329,231.5727,1644.0
2025-06-12 14:10:00,232.42,232.42,232.18,232.31,1295.0,231.5727,231.5727,231.3336,231.4631,1295.0
2025-06-12 14:15:00,232.31,232.48,232.25,232.48,3337.0,231.4631,231.6325,231.4033,231.6325,3337.0
2025-06-12 14:20:00,232.54,232.74,232.54,232.61,3736.0,231.6923,231.8915,231.6923,231.762,3736.0
2025-06-12 14:25:00,232.44,232.5,232.41,232.47,1224.0,231.5926,231.6524,231.5627,231.6225,1224.0
2025-06-12 14:30:00,232.48,232.54,232.11,232.38,6893.0,231.6325,231.6923,231.2638,231.5329,6893.0
2025-06-12 14:35:00,232.38,232.66,232.38,232.56,6410.0,231.5329,231.8118,231.5329,231.7122,6410.0
2025-06-12 14:40:00,232.6,233.17,232.6,233.07,9580.0,231.7521,232.32,231.7521,232.2203,9580.0
2025-06-12 14:45:00,232.98,233.01,232.74,232.74,2025.0,232.1307,232.1606,231.8915,231.8915,2025.0
2025-06-12 14:50:00,232.74,233.4,232.74,233.4,10186.0,231.8915,232.5491,231.8915,232.5491,10186.0
2025-06-12 14:55:00,233.28,233.65,233.28,233.58,7918.0,232.4296,232.7982,232.4296,232.7285,7918.0
2025-06-12 15:00:00,233.52,233.66,233.42,233.57,5301.0,232.6687,232.8082,232.5691,232.7185,5301.0
2025-06-12 15:05:00,233.54,233.87,233.5,233.87,13723.0,232.6886,233.0174,232.6488,233.0174,13723.0
2025-06-12 15:10:00,233.79,234.26,233.76,233.85,14727.0,232.9377,233.406,232.9078,232.9975,14727.0
2025-06-12 15:15:00,233.87,234.26,233.71,234.24,7475.0,233.0174,233.406,232.858,233.3861,7475.0
2025-06-12 15:20:00,234.14,234.46,234.03,234.12,25028.0,233.2864,233.6053,233.1768,233.2665,25028.0
2025-06-12 15:25:00,234.12,234.53,234.1,234.53,8071.0,233.2665,233.675,233.2466,233.675,8071.0
2025-06-12 15:30:00,234.45,234.48,234.18,234.34,47295.0,233.5953,233.6252,233.3263,233.4857,47295.0
2025-06-12 15:35:00,234.37,234.57,234.34,234.49,18613.0,233.5156,233.7149,233.4857,233.6352,18613.0
2025-06-12 15:40:00,234.5,234.85,234.41,234.67,17297.0,233.6451,233.9939,233.5555,233.8145,17297.0
2025-06-12 15:45:00,234.68,234.97,234.53,234.59,9834.0,233.8245,234.1134,233.675,233.7348,9834.0
2025-06-12 15:50:00,234.44,234.76,234.32,234.47,28020.0,233.5853,233.9042,233.4658,233.6152,28020.0
2025-06-12 15:55:00,234.58,235.08,234.36,234.97,72036.0,233.7248,234.223,233.5056,234.1134,72036.0
2025-06-13 09:30:00,232.34,234.5,232.05,234.33,13300.0,231.493,233.6451,231.2041,233.4757,13300.0
2025-06-13 09:35:00,233.74,233.75,232.66,232.9,5470.0,232.8879,232.8979,231.8118,232.051,5470.0
2025-06-13 09:40:00,232.83,232.83,231.74,231.91,2903.0,231.9812,231.9812,230.8952,231.0646,2903.0
2025-06-13 09:45:00,231.9,232.33,231.18,231.5,5757.0,231.0546,231.483,230.3372,230.6561,5757.0
2025-06-13 09:50:00,231.54,232.91,231.46,232.8,3118.0,230.6959,232.0609,230.6162,231.9513,3118.0
2025-06-13 09:55:00,232.8,233.35,232.39,232.56,4844.0,231.9513,232.4993,231.5428,231.7122,4844.0
2025-06-13 10:00:00,232.56,233.42,232.51,233.31,2200.0,231.7122,232.5691,231.6624,232.4595,2200.0
2025-06-13 10:05:00,233.45,234.03,232.82,232.82,7103.0,232.599,233.1768,231.9713,231.9713,7103.0
2025-06-13 10:10:00,233.17,233.67,233.1,233.59,10012.0,232.32,232.8182,232.2502,232.7384,10012.0
2025-06-13 10:15:00,233.6,233.63,232.99,233.16,6626.0,232.7484,232.7783,232.1406,232.31,6626.0
2025-06-13 10:20:00,233.08,233.81,233.08,233.75,2000.0,232.2303,232.9576,232.2303,232.8979,2000.0
2025-06-13 10:25:00,233.75,234.0,233.29,233.34,9368.0,232.8979,233.147,232.4395,232.4894,9368.0
2025-06-13 10:30:00,233.31,233.69,233.23,233.58,7192.0,232.4595,232.8381,232.3798,232.7285,7192.0
2025-06-13 10:35:00,233.58,234.11,233.37,234.11,2537.0,232.7285,233.2566,232.5192,233.2566,2537.0
2025-06-13 10:40:00,233.96,234.25,233.43,233.43,4258.0,233.1071,233.396,232.579,232.579,4258.0
2025-06-13 10:45:00,233.39,233.71,233.15,233.32,13018.0,232.5392,232.858,232.3001,232.4694,13018.0
2025-06-13 10:50:00,233.09,234.07,233.09,234.03,4256.0,232.2403,233.2167,232.2403,233.1768,4256.0
2025-06-13 10:55:00,233.97,234.76,233.97,234.51,2615.0,233.1171,233.9042,233.1171,233.6551,2615.0
2025-06-13 11:00:00,234.51,234.69,234.3,234.69,4417.0,233.6551,233.8344,233.4459,233.8344,4417.0
2025-06-13 11:05:00,234.78,234.92,233.97,233.97,12736.0,233.9241,234.0636,233.1171,233.1171,12736.0
2025-06-13 11:10:00,233.87,234.01,233.58,233.76,4230.0,233.0174,233.1569,232.7285,232.9078,4230.0
2025-06-13 11:15:00,234.41,234.58,234.25,234.51,850.0,233.5555,233.7248,233.396,233.6551,850.0
2025-06-13 11:20:00,234.41,234.92,234.19,234.85,5700.0,233.5555,234.0636,233.3363,233.9939,5700.0
2025-06-13 11:25:00,234.93,235.1,234.71,234.9,5949.0,234.0736,234.2429,233.8544,234.0437,5949.0
2025-06-13 11:30:00,235.04,235.39,234.97,235.17,4228.0,234.1832,234.5319,234.1134,234.3127,4228.0
2025-06-13 11:35:00,235.0,235.28,234.98,235.2,1152.0,234.1433,234.4223,234.1234,234.3426,1152.0
2025-06-13 11:40:00,235.47,235.54,235.35,235.54,1100.0,234.6116,234.6813,234.492,234.6813,1100.0
2025-06-13 11:45:00,235.43,235.7,235.22,235.65,4124.0,234.5717,234.8408,234.3625,234.7909,4124.0
2025-06-13 11:50:00,235.76,236.08,235.57,236.01,2451.0,234.9005,235.2194,234.7112,235.1496,2451.0
2025-06-13 11:55:00,235.8,235.98,235.39,235.59,7794.0,234.9404,235.1197,234.5319,234.7312,7794.0
2025-06-13 12:00:00,235.59,235.99,235.43,235.71,9068.0,234.7312,235.1297,234.5717,234.8507,9068.0
2025-06-13 12:05:00,235.76,235.79,234.93,235.19,11826.0,234.9005,234.9304,234.0736,234.3326,11826.0
2025-06-13 12:10:00,235.16,235.64,235.15,235.64,1506.0,234.3027,234.781,234.2928,234.781,1506.0
2025-06-13 12:15:00,235.81,236.43,235.61,235.65,9786.0,234.9504,235.5681,234.7511,234.7909,9786.0
2025-06-13 12:20:00,235.47,235.63,235.3,235.38,3250.0,234.6116,234.771,234.4422,234.5219,3250.0
2025-06-13 12:25:00,235.27,235.38,234.96,235.01,8900.0,234.4123,234.5219,234.1035,234.1533,8900.0
2025-06-13 12:30:00,235.01,235.22,234.74,235.2,36935.0,234.1533,234.3625,233.8843,234.3426,36935.0
2025-06-13 12:35:00,235.2,235.84,235.05,235.33,33574.0,234.3426,234.9802,234.1931,234.4721,33574.0
2025-06-13 12:40:00,235.43,235.43,234.78,234.97,5890.0,234.5717,234.5717,233.9241,234.1134,5890.0
2025-06-13 12:45:00,234.97,234.97,234.46,234.54,5544.0,234.1134,234.1134,233.6053,233.685,5544.0
2025-06-13 12:50:00,234.38,234.8,234.38,234.78,4097.0,233.5256,233.944,233.5256,233.9241,4097.0
2025-06-13 12:55:00,234.77,234.77,234.5,234.54,6109.0,233.9141,233.9141,233.6451,233.685,6109.0
2025-06-13 13:00:00,234.59,234.74,234.28,234.28,5283.0,233.7348,233.8843,233.4259,233.4259,5283.0
2025-06-13 13:05:00,234.31,234.47,234.18,234.41,2671.0,233.4558,233.6152,233.3263,233.5555,2671.0
2025-06-13 13:10:00,234.41,234.85,234.34,234.82,3527.0,233.5555,233.9939,233.4857,233.964,3527.0
2025-06-13 13:15:00,234.67,235.27,234.63,235.19,4272.0,233.8145,234.4123,233.7747,234.3326,4272.0
2025-06-13 13:20:00,235.28,235.3,234.73,235.1,6694.0,234.4223,234.4422,233.8743,234.2429,6694.0
2025-06-13 13:25:00,234.88,235.21,234.82,234.82,5980.0,234.0237,234.3525,233.964,233.964,5980.0
2025-06-13 13:30:00,234.91,235.27,234.9,235.11,3904.0,234.0536,234.4123,234.0437,234.2529,3904.0
2025-06-13 13:35:00,235.14,235.21,234.84,234.91,5081.0,234.2828,234.3525,233.9839,234.0536,5081.0
2025-06-13 13:40:00,234.89,234.89,234.69,234.74,2605.0,234.0337,234.0337,233.8344,233.8843,2605.0
2025-06-13 13:45:00,234.78,234.96,234.61,234.7,2742.0,233.9241,234.1035,233.7547,233.8444,2742.0
2025-06-13 13:50:00,234.89,235.16,234.89,235.01,3040.0,234.0337,234.3027,234.0337,234.1533,3040.0
2025-06-13 13:55:00,235.01,235.01,234.67,234.67,1724.0,234.1533,234.1533,233.8145,233.8145,1724.0
2025-06-13 14:00:00,234.74,234.86,234.5,234.5,3032.0,233.8843,234.0038,233.6451,233.6451,3032.0
2025-06-13 14:05:00,234.4,234.74,234.31,234.47,4596.0,233.5455,233.8843,233.4558,233.6152,4596.0
2025-06-13 14:10:00,234.53,234.71,234.35,234.38,2987.0,233.675,233.8544,233.4957,233.5256,2987.0
2025-06-13 14:15:00,234.39,234.39,233.98,234.13,3132.0,233.5355,233.5355,233.127,233.2765,3132.0
2025-06-13 14:20:00,234.17,234.24,233.67,233.95,5539.0,233.3163,233.3861,232.8182,233.0971,5539.0
2025-06-13 14:25:00,233.93,234.05,233.65,233.65,5919.0,233.0772,233.1968,232.7982,232.7982,5919.0
2025-06-13 14:30:00,233.93,234.25,233.92,234.25,8266.0,233.0772,233.396,233.0672,233.396,8266.0
2025-06-13 14:35:00,234.17,234.3,233.95,234.17,4639.0,233.3163,233.4459,233.0971,233.3163,4639.0
2025-06-13 14:40:00,234.17,234.54,234.09,234.46,1417.0,233.3163,233.685,233.2366,233.6053,1417.0
2025-06-13 14:45:00,234.56,234.67,234.24,234.26,5341.0,233.7049,233.8145,233.3861,233.406,5341.0
2025-06-13 14:50:00,234.36,234.67,234.27,234.67,2330.0,233.5056,233.8145,233.416,233.8145,2330.0
2025-06-13 14:55:00,234.7,234.73,234.16,234.19,6064.0,233.8444,233.8743,233.3064,233.3363,6064.0
2025-06-13 15:00:00,234.11,234.11,233.79,234.02,3104.0,233.2566,233.2566,232.9377,233.1669,3104.0
2025-06-13 15:05:00,233.93,234.27,233.93,234.18,3814.0,233.0772,233.416,233.0772,233.3263,3814.0
2025-06-13 15:10:00,234.18,234.3,234.18,234.23,2538.0,233.3263,233.4459,233.3263,233.3761,2538.0
2025-06-13 15:15:00,234.23,234.44,234.1,234.22,9852.0,233.3761,233.5853,233.2466,233.3662,9852.0
2025-06-13 15:20:00,234.17,234.52,234.11,234.48,7276.0,233.3163,233.6651,233.2566,233.6252,7276.0
2025-06-13 15:25:00,234.4,234.41,234.0,234.13,12200.0,233.5455,233.5555,233.147,233.2765,12200.0
2025-06-13 15:30:00,234.08,234.34,234.02,234.34,13415.0,233.2267,233.4857,233.1669,233.4857,13415.0
2025-06-13 15:35:00,234.28,234.73,234.21,234.39,17499.0,233.4259,233.8743,233.3562,233.5355,17499.0
2025-06-13 15:40:00,234.37,234.88,234.19,234.74,14777.0,233.5156,234.0237,233.3363,233.8843,14777.0
2025-06-13 15:45:00,234.74,234.86,234.28,234.73,20032.0,233.8843,234.0038,233.4259,233.8743,20032.0
2025-06-13 15:50:00,234.66,235.04,234.55,234.7,22686.0,233.8045,234.1832,233.6949,233.8444,22686.0
2025-06-13 15:55:00,234.7,235.35,234.6,235.26,144943.0,233.8444,234.492,233.7448,234.4024,144943.0
2025-06-16 09:30:00,236.71,236.71,232.91,233.98,12610.0,235.8471,235.8471,232.0609,233.127,12610.0
2025-06-16 09:35:00,234.58,235.91,233.42,235.4,5730.0,233.7248,235.05,232.5691,234.5418,5730.0
2025-06-16 09:40:00,235.4,235.58,233.71,233.9,9345.0,234.5418,234.7212,232.858,233.0473,9345.0
2025-06-16 09:45:00,233.9,234.8,233.74,234.79,5744.0,233.0473,233.944,232.8879,233.9341,5744.0
2025-06-16 09:50:00,234.79,234.79,234.21,234.46,6837.0,233.9341,233.9341,233.3562,233.6053,6837.0
2025-06-16 09:55:00,234.35,234.65,234.26,234.65,3422.0,233.4957,233.7946,233.406,233.7946,3422.0
2025-06-16 10:00:00,234.6,235.5,234.54,234.54,6724.0,233.7448,234.6415,233.685,233.685,6724.0
2025-06-16 10:05:00,234.37,235.5,234.37,235.31,7508.0,233.5156,234.6415,233.5156,234.4522,7508.0
2025-06-16 10:10:00,235.32,235.87,235.18,235.86,19825.0,234.4621,235.0101,234.3227,235.0002,19825.0
2025-06-16 10:15:00,235.86,236.45,235.83,236.33,11340.0,235.0002,235.588,234.9703,235.4685,11340.0
2025-06-16 10:20:00,236.48,236.5,236.03,236.12,4457.0,235.6179,235.6378,235.1696,235.2592,4457.0
2025-06-16 10:25:00,236.12,236.12,235.49,235.66,9204.0,235.2592,235.2592,234.6315,234.8009,9204.0
2025-06-16 10:30:00,235.67,236.41,235.67,236.41,14004.0,234.8109,235.5482,234.8109,235.5482,14004.0
2025-06-16 10:35:00,236.3,236.6,236.22,236.23,17674.0,235.4386,235.7375,235.3589,235.3688,17674.0
2025-06-16 10:40:00,236.59,236.91,235.82,236.42,19469.0,235.7275,236.0463,234.9603,235.5581,19469.0
2025-06-16 10:45:00,236.27,236.4,235.53,235.66,4551.0,235.4087,235.5382,234.6714,234.8009,4551.0
2025-06-16 10:50:00,235.73,236.19,235.72,236.19,2513.0,234.8706,235.329,234.8607,235.329,2513.0
2025-06-16 10:55:00,236.0,236.0,235.03,235.03,3924.0,235.1397,235.1397,234.1732,234.1732,3924.0
2025-06-16 11:00:00,235.1,235.1,231.73,231.73,18648.0,234.2429,234.2429,230.8852,230.8852,18648.0
2025-06-16 11:05:00,231.71,232.67,230.6,232.67,8232.0,230.8653,231.8218,229.7593,231.8218,8232.0
2025-06-16 11:10:00,232.56,233.9,232.56,233.72,23793.0,231.7122,233.0473,231.7122,232.868,23793.0
2025-06-16 11:15:00,233.75,233.96,233.48,233.76,4000.0,232.8979,233.1071,232.6288,232.9078,4000.0
2025-06-16 11:20:00,233.92,234.17,233.81,233.84,3861.0,233.0672,233.3163,232.9576,232.9875,3861.0
2025-06-16 11:25:00,233.61,234.0,233.01,233.92,15476.0,232.7584,233.147,232.1606,233.0672,15476.0
2025-06-16 11:30:00,234.19,234.2,233.46,233.46,600.0,233.3363,233.3462,232.6089,232.6089,600.0
2025-06-16 11:35:00,233.43,233.65,233.42,233.43,500.0,232.579,232.7982,232.5691,232.579,500.0
2025-06-16 11:40:00,233.47,233.59,233.16,233.26,2422.0,232.6189,232.7384,232.31,232.4097,2422.0
2025-06-16 11:45:00,233.06,233.54,232.75,232.82,7669.0,232.2104,232.6886,231.9015,231.9713,7669.0
2025-06-16 11:50:00,232.65,232.65,232.08,232.16,1462.0,231.8019,231.8019,231.234,231.3137,1462.0
2025-06-16 11:55:00,232.2,232.47,231.88,232.0,26521.0,231.3535,231.6225,231.0347,231.1542,26521.0
2025-06-16 12:00:00,232.03,232.22,231.75,231.98,2991.0,231.1841,231.3734,230.9052,231.1343,2991.0
2025-06-16 12:05:00,231.96,232.08,231.92,232.0,2482.0,231.1144,231.234,231.0745,231.1542,2482.0
2025-06-16 12:10:00,232.02,232.17,231.85,232.17,5361.0,231.1742,231.3236,231.0048,231.3236,5361.0
2025-06-16 12:15:00,232.06,232.59,232.06,232.36,6435.0,231.214,231.7421,231.214,231.5129,6435.0
2025-06-16 12:20:00,232.58,232.83,232.49,232.83,1127.0,231.7321,231.9812,231.6425,231.9812,1127.0
2025-06-16 12:25:00,232.85,232.85,232.46,232.46,570.0,232.0011,232.0011,231.6126,231.6126,570.0
2025-06-16 12:30:00,232.51,233.01,232.39,232.84,3450.0,231.6624,232.1606,231.5428,231.9912,3450.0
2025-06-16 12:35:00,232.65,232.74,232.57,232.64,1765.0,231.8019,231.8915,231.7222,231.7919,1765.0
2025-06-16 12:40:00,232.81,232.96,232.51,232.65,4016.0,231.9613,232.1107,231.6624,231.8019,4016.0
2025-06-16 12:45:00,232.6,232.91,232.52,232.91,1831.0,231.7521,232.0609,231.6723,232.0609,1831.0
2025-06-16 12:50:00,232.98,232.98,232.56,232.77,2327.0,232.1307,232.1307,231.7122,231.9214,2327.0
2025-06-16 12:55:00,232.7,232.91,232.64,232.91,2725.0,231.8517,232.0609,231.7919,232.0609,2725.0
2025-06-16 13:00:00,232.98,233.31,232.97,233.31,1712.0,232.1307,232.4595,232.1207,232.4595,1712.0
2025-06-16 13:05:00,233.4,233.4,233.07,233.28,3930.0,232.5491,232.5491,232.2203,232.4296,3930.0
2025-06-16 13:10:00,233.36,233.47,233.14,233.42,3724.0,232.5093,232.6189,232.2901,232.5691,3724.0
2025-06-16 13:15:00,233.56,233.66,233.19,233.66,3413.0,232.7086,232.8082,232.3399,232.8082,3413.0
2025-06-16 13:20:00,233.68,233.68,233.39,233.52,5491.0,232.8281,232.8281,232.5392,232.6687,5491.0
2025-06-16 13:25:00,233.51,234.14,233.51,234.04,6335.0,232.6587,233.2864,232.6587,233.1868,6335.0
2025-06-16 13:30:00,234.06,234.26,233.47,233.47,6653.0,233.2067,233.406,232.6189,232.6189,6653.0
2025-06-16 13:35:00,233.55,233.76,233.12,233.76,2799.0,232.6986,232.9078,232.2702,232.9078,2799.0
2025-06-16 13:40:00,233.74,233.81,233.63,233.73,902.0,232.8879,232.9576,232.7783,232.8779,902.0
2025-06-16 13:45:00,233.72,233.72,233.23,233.28,945.0,232.868,232.868,232.3798,232.4296,945.0
2025-06-16 13:50:00,233.23,233.68,233.23,233.27,2743.0,232.3798,232.8281,232.3798,232.4196,2743.0
2025-06-16 13:55:00,233.31,233.7,233.31,233.69,3700.0,232.4595,232.848,232.4595,232.8381,3700.0
2025-06-16 14:00:00,233.83,234.29,233.83,234.12,2084.0,232.9776,233.4359,232.9776,233.2665,2084.0
2025-06-16 14:05:00,234.11,234.11,233.78,233.88,1075.0,233.2566,233.2566,232.9278,233.0274,1075.0
2025-06-16 14:10:00,233.83,234.16,233.83,234.07,3367.0,232.9776,233.3064,232.9776,233.2167,3367.0
2025-06-16 14:15:00,234.16,234.16,233.86,233.88,3372.0,233.3064,233.3064,233.0075,233.0274,3372.0
2025-06-16 14:20:00,234.0,234.01,233.54,233.95,15633.0,233.147,233.1569,232.6886,233.0971,15633.0
2025-06-16 14:25:00,233.87,234.09,233.37,233.41,5902.0,233.0174,233.2366,232.5192,232.5591,5902.0
2025-06-16 14:30:00,233.41,233.69,232.15,232.49,46460.0,232.5591,232.8381,231.3037,231.6425,46460.0
2025-06-16 14:35:00,232.66,233.35,229.22,231.42,93448.0,231.8118,232.4993,228.3844,230.5764,93448.0
2025-06-16 14:40:00,231.83,233.27,231.75,232.72,20168.0,230.9849,232.4196,230.9052,231.8716,20168.0
2025-06-16 14:45:00,232.72,234.14,232.64,233.75,21756.0,231.8716,233.2864,231.7919,232.8979,21756.0
2025-06-16 14:50:00,233.68,233.68,233.1,233.63,10578.0,232.8281,232.8281,232.2502,232.7783,10578.0
2025-06-16 14:55:00,233.5,234.05,233.28,233.28,8900.0,232.6488,233.1968,232.4296,232.4296,8900.0
2025-06-16 15:00:00,233.31,233.32,232.3,232.34,8796.0,232.4595,232.4694,231.4532,231.493,8796.0
2025-06-16 15:05:00,232.34,232.51,232.14,232.29,5401.0,231.493,231.6624,231.2937,231.4432,5401.0
2025-06-16 15:10:00,232.3,232.36,232.18,232.18,5103.0,231.4532,231.5129,231.3336,231.3336,5103.0
2025-06-16 15:15:00,232.23,232.37,232.02,232.13,6319.0,231.3834,231.5229,231.1742,231.2838,6319.0
2025-06-16 15:20:00,232.09,232.44,232.07,232.27,6630.0,231.2439,231.5926,231.224,231.4233,6630.0
2025-06-16 15:25:00,232.18,232.53,232.13,232.53,6995.0,231.3336,231.6823,231.2838,231.6823,6995.0
2025-06-16 15:30:00,232.53,233.17,232.46,233.08,9000.0,231.6823,232.32,231.6126,232.2303,9000.0
2025-06-16 15:35:00,232.98,233.01,232.69,232.84,5534.0,232.1307,232.1606,231.8417,231.9912,5534.0
2025-06-16 15:40:00,232.78,232.78,232.51,232.56,3231.0,231.9314,231.9314,231.6624,231.7122,3231.0
2025-06-16 15:45:00,232.56,235.23,232.32,234.11,112597.0,231.7122,234.3725,231.4731,233.2566,112597.0
2025-06-16 15:50:00,234.06,234.71,232.79,234.67,72146.0,233.2067,233.8544,231.9414,233.8145,72146.0
2025-06-16 15:55:00,234.8,235.92,234.43,235.56,224149.0,233.944,235.06,233.5754,234.7013,224149.0
2025-06-17 09:30:00,234.44,240.09,234.44,240.0,56204.0,233.5853,239.2148,233.5853,239.1251,56204.0
2025-06-17 09:35:00,240.07,242.38,238.76,241.05,81238.0,239.1948,241.4964,237.8896,240.1713,81238.0
2025-06-17 09:40:00,241.27,243.45,241.0,243.21,112029.0,240.3905,242.5625,240.1214,242.3234,112029.0
2025-06-17 09:45:00,243.0,243.99,241.1,241.56,60651.0,242.1141,243.1005,240.2211,240.6794,60651.0
2025-06-17 09:50:00,241.56,242.59,240.95,241.28,31581.0,240.6794,241.7056,240.0716,240.4004,31581.0
2025-06-17 09:55:00,241.48,241.58,240.09,240.1,25344.0,240.5997,240.6993,239.2148,239.2247,25344.0
2025-06-17 10:00:00,240.66,241.92,240.37,241.91,24716.0,239.7827,241.0381,239.4937,241.0281,24716.0
2025-06-17 10:05:00,241.91,242.44,241.24,241.25,30363.0,241.0281,241.5562,240.3606,240.3705,30363.0
2025-06-17 10:10:00,241.45,243.73,241.33,243.57,13722.0,240.5698,242.8415,240.4502,242.6821,13722.0
2025-06-17 10:15:00,243.63,244.34,243.1,244.0,35702.0,242.7418,243.4493,242.2138,243.1105,35702.0
2025-06-17 10:20:00,244.0,244.92,243.28,243.38,40730.0,243.1105,244.0271,242.3931,242.4928,40730.0
2025-06-17 10:25:00,243.35,244.19,243.23,243.25,14786.0,242.4629,243.2998,242.3433,242.3632,14786.0
2025-06-17 10:30:00,243.22,243.97,243.22,243.72,37267.0,242.3333,243.0806,242.3333,242.8315,37267.0
2025-06-17 10:35:00,243.72,243.72,242.88,243.08,12558.0,242.8315,242.8315,241.9946,242.1939,12558.0
2025-06-17 10:40:00,243.35,243.6,242.83,242.83,8137.0,242.4629,242.712,241.9448,241.9448,8137.0
2025-06-17 10:45:00,243.12,243.93,242.49,243.51,23430.0,242.2337,243.0408,241.606,242.6223,23430.0
2025-06-17 10:50:00,243.37,243.88,242.8,243.18,16022.0,242.4828,242.9909,241.9149,242.2935,16022.0
2025-06-17 10:55:00,243.17,243.88,242.87,243.43,13115.0,242.2835,242.9909,241.9846,242.5426,13115.0
2025-06-17 11:00:00,243.41,243.8,243.02,243.56,17474.0,242.5226,242.9112,242.1341,242.6721,17474.0
2025-06-17 11:05:00,243.21,243.79,243.14,243.14,12514.0,242.3234,242.9013,242.2536,242.2536,12514.0
2025-06-17 11:10:00,243.23,243.62,242.84,242.96,26034.0,242.3433,242.7319,241.9547,242.0743,26034.0
2025-06-17 11:15:00,242.83,242.98,242.51,242.54,7989.0,241.9448,242.0942,241.6259,241.6558,7989.0
2025-06-17 11:20:00,242.4,242.44,241.57,241.74,11133.0,241.5163,241.5562,240.6894,240.8587,11133.0
2025-06-17 11:25:00,241.74,241.74,241.41,241.68,11956.0,240.8587,240.8587,240.5299,240.799,11956.0
2025-06-17 11:30:00,241.68,241.68,241.01,241.13,9267.0,240.799,240.799,240.1314,240.251,9267.0
2025-06-17 11:35:00,241.2,241.41,240.59,240.8,14531.0,240.3207,240.5299,239.7129,239.9222,14531.0
2025-06-17 11:40:00,241.01,241.11,240.42,240.55,13955.0,240.1314,240.231,239.5435,239.6731,13955.0
2025-06-17 11:45:00,240.48,240.8,239.97,240.08,13366.0,239.6033,239.9222,239.0952,239.2048,13366.0
2025-06-17 11:50:00,240.17,240.19,239.88,239.9,9740.0,239.2945,239.3144,239.0055,239.0254,9740.0
2025-06-17 11:55:00,239.99,239.99,239.39,239.98,16392.0,239.1151,239.1151,238.5173,239.1052,16392.0
2025-06-17 12:00:00,240.11,240.17,239.36,239.98,13540.0,239.2347,239.2945,238.4874,239.1052,13540.0
2025-06-17 12:05:00,240.12,240.34,239.52,239.65,12952.0,239.2446,239.4638,238.6468,238.7764,12952.0
2025-06-17 12:10:00,239.65,240.11,239.59,239.71,11617.0,238.7764,239.2347,238.7166,238.8361,11617.0
2025-06-17 12:15:00,239.87,239.91,239.34,239.56,17343.0,238.9956,239.0354,238.4675,238.6867,17343.0
2025-06-17 12:20:00,239.72,239.91,239.54,239.83,7067.0,238.8461,239.0354,238.6668,238.9557,7067.0
2025-06-17 12:25:00,239.95,240.14,239.27,239.42,11862.0,239.0753,239.2646,238.3977,238.5472,11862.0
2025-06-17 12:30:00,239.42,239.74,239.09,239.47,12272.0,238.5472,238.866,238.2184,238.597,12272.0
2025-06-17 12:35:00,239.47,239.85,239.43,239.55,5166.0,238.597,238.9756,238.5572,238.6767,5166.0
2025-06-17 12:40:00,239.39,240.44,239.39,240.17,11345.0,238.5173,239.5635,238.5173,239.2945,11345.0
2025-06-17 12:45:00,240.24,240.5,240.16,240.22,8856.0,239.3642,239.6233,239.2845,239.3443,8856.0
2025-06-17 12:50:00,240.27,240.57,240.26,240.52,5172.0,239.3941,239.693,239.3841,239.6432,5172.0
2025-06-17 12:55:00,240.57,240.87,240.35,240.73,5858.0,239.693,239.9919,239.4738,239.8524,5858.0
2025-06-17 13:00:00,240.68,241.62,240.6,241.09,9792.0,239.8026,240.7392,239.7229,240.2111,9792.0
2025-06-17 13:05:00,241.15,241.39,240.86,241.2,3564.0,240.2709,240.51,239.9819,240.3207,3564.0
2025-06-17 13:10:00,241.21,242.32,241.2,242.09,16255.0,240.3307,241.4366,240.3207,241.2075,16255.0
2025-06-17 13:15:00,242.09,242.21,241.77,241.88,10693.0,241.2075,241.327,240.8886,240.9982,10693.0
2025-06-17 13:20:00,241.83,242.37,241.6,242.19,13211.0,240.9484,241.4864,240.7192,241.3071,13211.0
2025-06-17 13:25:00,242.15,242.46,242.15,242.41,4858.0,241.2672,241.5761,241.2672,241.5263,4858.0
2025-06-17 13:30:00,242.41,242.52,242.19,242.31,6106.0,241.5263,241.6359,241.3071,241.4267,6106.0
2025-06-17 13:35:00,242.46,242.63,241.45,241.75,38162.0,241.5761,241.7455,240.5698,240.8687,38162.0
2025-06-17 13:40:00,241.6,241.93,241.0,241.17,26694.0,240.7192,241.048,240.1214,240.2908,26694.0
2025-06-17 13:45:00,241.16,241.19,240.7,240.91,12223.0,240.2809,240.3107,239.8225,240.0318,12223.0
2025-06-17 13:50:00,240.75,240.86,240.53,240.64,5647.0,239.8723,239.9819,239.6531,239.7627,5647.0
2025-06-17 13:55:00,240.65,240.79,240.11,240.19,10309.0,239.7727,239.9122,239.2347,239.3144,10309.0
2025-06-17 14:00:00,240.03,240.3,239.66,239.66,13535.0,239.155,239.424,238.7863,238.7863,13535.0
2025-06-17 14:05:00,239.7,239.98,239.59,239.8,7639.0,238.8262,239.1052,238.7166,238.9258,7639.0
2025-06-17 14:10:00,239.91,240.02,239.34,239.75,8673.0,239.0354,239.145,238.4675,238.876,8673.0
2025-06-17 14:15:00,239.7,239.7,239.32,239.32,4173.0,238.8262,238.8262,238.4476,238.4476,4173.0
2025-06-17 14:20:00,239.5,239.5,239.09,239.24,5598.0,238.6269,238.6269,238.2184,238.3679,5598.0
2025-06-17 14:25:00,239.19,239.93,239.17,239.93,6858.0,238.318,239.0553,238.2981,239.0553,6858.0
2025-06-17 14:30:00,239.75,239.78,239.37,239.58,6975.0,238.876,238.9059,238.4974,238.7066,6975.0
2025-06-17 14:35:00,239.53,239.6,239.04,239.14,9069.0,238.6568,238.7265,238.1686,238.2682,9069.0
2025-06-17 14:40:00,239.14,239.32,239.0,239.31,7136.0,238.2682,238.4476,238.1287,238.4376,7136.0
2025-06-17 14:45:00,239.18,239.43,238.83,238.91,11100.0,238.3081,238.5572,237.9593,238.0391,11100.0
2025-06-17 14:50:00,238.91,239.27,238.73,239.26,11765.0,238.0391,238.3977,237.8597,238.3878,11765.0
2025-06-17 14:55:00,239.11,239.11,238.89,239.05,4882.0,238.2383,238.2383,238.0191,238.1785,4882.0
2025-06-17 15:00:00,239.11,239.69,239.11,239.66,9223.0,238.2383,238.8162,238.2383,238.7863,9223.0
2025-06-17 15:05:00,239.65,240.3,239.48,240.2,18056.0,238.7764,239.424,238.607,239.3244,18056.0
2025-06-17 15:10:00,240.2,240.48,240.03,240.31,10459.0,239.3244,239.6033,239.155,239.4339,10459.0
2025-06-17 15:15:00,240.31,240.38,239.7,239.78,9906.0,239.4339,239.5037,238.8262,238.9059,9906.0
2025-06-17 15:20:00,239.79,240.4,239.78,240.4,8887.0,238.9158,239.5236,238.9059,239.5236,8887.0
2025-06-17 15:25:00,240.4,240.53,240.06,240.06,13200.0,239.5236,239.6531,239.1849,239.1849,13200.0
2025-06-17 15:30:00,240.14,240.14,239.65,239.95,9854.0,239.2646,239.2646,238.7764,239.0753,9854.0
2025-06-17 15:35:00,239.91,240.12,239.77,239.88,16001.0,239.0354,239.2446,238.8959,239.0055,16001.0
2025-06-17 15:40:00,239.88,240.5,239.83,240.39,24598.0,239.0055,239.6233,238.9557,239.5137,24598.0
2025-06-17 15:45:00,240.39,241.25,240.38,241.21,26780.0,239.5137,240.3705,239.5037,240.3307,26780.0
2025-06-17 15:50:00,241.28,241.37,240.8,240.94,49414.0,240.4004,240.4901,239.9222,240.0617,49414.0
2025-06-17 15:55:00,241.0,241.76,240.84,241.52,178296.0,240.1214,240.8787,239.962,240.6395,178296.0
2025-06-18 09:30:00,242.34,244.12,240.4,242.81,11307.0,241.4565,243.2301,239.5236,241.9248,11307.0
2025-06-18 09:35:00,242.62,243.98,241.94,241.97,8567.0,241.7355,243.0906,241.058,241.0879,8567.0
2025-06-18 09:40:00,242.6,242.6,239.97,239.99,14926.0,241.7156,241.7156,239.0952,239.1151,14926.0
2025-06-18 09:45:00,240.08,241.24,239.94,241.24,7150.0,239.2048,240.3606,239.0653,240.3606,7150.0
2025-06-18 09:50:00,240.72,241.18,240.72,241.18,900.0,239.8425,240.3008,239.8425,240.3008,900.0
2025-06-18 09:55:00,241.28,242.52,241.28,242.44,4103.0,240.4004,241.6359,240.4004,241.5562,4103.0
2025-06-18 10:00:00,242.27,242.27,240.48,240.97,7411.0,241.3868,241.3868,239.6033,240.0915,7411.0
2025-06-18 10:05:00,240.92,241.24,240.06,240.74,7420.0,240.0417,240.3606,239.1849,239.8624,7420.0
2025-06-18 10:10:00,241.06,241.55,240.64,240.93,4784.0,240.1812,240.6694,239.7627,240.0517,4784.0
2025-06-18 10:15:00,240.93,241.47,240.82,241.47,6023.0,240.0517,240.5897,239.9421,240.5897,6023.0
2025-06-18 10:20:00,241.14,241.14,240.63,240.64,5018.0,240.2609,240.2609,239.7528,239.7627,5018.0
2025-06-18 10:25:00,240.86,240.99,240.59,240.78,4715.0,239.9819,240.1115,239.7129,239.9022,4715.0
2025-06-18 10:30:00,240.96,241.64,240.89,241.42,3415.0,240.0816,240.7591,240.0118,240.5399,3415.0
2025-06-18 10:35:00,241.31,242.18,241.31,242.11,8723.0,240.4303,241.2971,240.4303,241.2274,8723.0
2025-06-18 10:40:00,241.86,242.06,241.23,241.4,11240.0,240.9783,241.1776,240.3506,240.52,11240.0
2025-06-18 10:45:00,241.31,242.1,241.27,241.84,13649.0,240.4303,241.2174,240.3905,240.9584,13649.0
2025-06-18 10:50:00,242.07,242.22,241.65,241.76,4756.0,241.1875,241.337,240.7691,240.8787,4756.0
2025-06-18 10:55:00,241.71,241.92,241.19,241.39,10136.0,240.8288,241.0381,240.3107,240.51,10136.0
2025-06-18 11:00:00,241.3,241.6,240.89,241.15,6154.0,240.4203,240.7192,240.0118,240.2709,6154.0
2025-06-18 11:05:00,241.15,241.57,241.14,241.4,4950.0,240.2709,240.6894,240.2609,240.52,4950.0
2025-06-18 11:10:00,241.46,241.53,240.89,241.1,4175.0,240.5798,240.6495,240.0118,240.2211,4175.0
2025-06-18 11:15:00,241.01,241.23,240.89,241.09,3174.0,240.1314,240.3506,240.0118,240.2111,3174.0
2025-06-18 11:20:00,241.09,242.03,240.88,241.98,8148.0,240.2111,241.1477,240.0019,241.0979,8148.0
2025-06-18 11:25:00,242.25,242.61,242.17,242.31,2020.0,241.3669,241.7256,241.2872,241.4267,2020.0
2025-06-18 11:30:00,242.19,242.44,241.88,242.17,2420.0,241.3071,241.5562,240.9982,241.2872,2420.0
2025-06-18 11:35:00,242.14,242.51,241.96,242.36,6680.0,241.2573,241.6259,241.0779,241.4765,6680.0
2025-06-18 11:40:00,242.36,242.68,242.19,242.48,5951.0,241.4765,241.7953,241.3071,241.596,5951.0
2025-06-18 11:45:00,242.5,242.76,242.3,242.75,6580.0,241.616,241.875,241.4167,241.8651,6580.0
2025-06-18 11:50:00,242.68,243.18,242.67,243.15,5473.0,241.7953,242.2935,241.7853,242.2636,5473.0
2025-06-18 11:55:00,243.15,243.15,242.76,242.83,6182.0,242.2636,242.2636,241.875,241.9448,6182.0
2025-06-18 12:00:00,242.93,243.96,242.91,243.92,13484.0,242.0444,243.0706,242.0245,243.0308,13484.0
2025-06-18 12:05:00,243.96,244.1,243.7,243.76,11576.0,243.0706,243.2101,242.8116,242.8714,11576.0
2025-06-18 12:10:00,243.76,243.83,243.15,243.18,5588.0,242.8714,242.9411,242.2636,242.2935,5588.0
2025-06-18 12:15:00,243.15,243.6,243.13,243.6,5196.0,242.2636,242.712,242.2437,242.712,5196.0
2025-06-18 12:20:00,243.42,243.47,243.03,243.38,6558.0,242.5326,242.5824,242.144,242.4928,6558.0
2025-06-18 12:25:00,243.33,243.37,242.81,243.29,6689.0,242.4429,242.4828,241.9248,242.4031,6689.0
2025-06-18 12:30:00,243.36,243.5,243.01,243.01,2605.0,242.4728,242.6123,242.1241,242.1241,2605.0
2025-06-18 12:35:00,243.03,243.32,243.03,243.27,1615.0,242.144,242.433,242.144,242.3832,1615.0
2025-06-18 12:40:00,243.2,243.32,243.07,243.13,2581.0,242.3134,242.433,242.1839,242.2437,2581.0
2025-06-18 12:45:00,243.26,243.44,243.03,243.12,3883.0,242.3732,242.5525,242.144,242.2337,3883.0
2025-06-18 12:50:00,243.03,243.25,242.83,242.84,8823.0,242.144,242.3632,241.9448,241.9547,8823.0
2025-06-18 12:55:00,242.84,243.0,242.68,242.82,9884.0,241.9547,242.1141,241.7953,241.9348,9884.0
2025-06-18 13:00:00,242.63,242.68,242.4,242.68,3321.0,241.7455,241.7953,241.5163,241.7953,3321.0
2025-06-18 13:05:00,242.54,242.71,242.49,242.7,6312.0,241.6558,241.8252,241.606,241.8152,6312.0
2025-06-18 13:10:00,242.7,243.04,242.7,242.89,8009.0,241.8152,242.154,241.8152,242.0045,8009.0
2025-06-18 13:15:00,243.04,243.4,243.04,243.34,3075.0,242.154,242.5127,242.154,242.4529,3075.0
2025-06-18 13:20:00,243.34,243.55,243.19,243.5,6582.0,242.4529,242.6621,242.3035,242.6123,6582.0
2025-06-18 13:25:00,243.4,243.8,243.31,243.8,10292.0,242.5127,242.9112,242.423,242.9112,10292.0
2025-06-18 13:30:00,243.83,243.94,243.25,243.41,7394.0,242.9411,243.0507,242.3632,242.5226,7394.0
2025-06-18 13:35:00,243.29,243.66,243.18,243.61,2278.0,242.4031,242.7717,242.2935,242.7219,2278.0
2025-06-18 13:40:00,243.84,243.98,243.7,243.85,2060.0,242.9511,243.0906,242.8116,242.961,2060.0
2025-06-18 13:45:00,243.91,244.35,243.81,244.35,10954.0,243.0208,243.4592,242.9212,243.4592,10954.0
2025-06-18 13:50:00,244.34,244.75,244.21,244.33,7648.0,243.4493,243.8578,243.3197,243.4393,7648.0
2025-06-18 13:55:00,244.34,244.61,244.26,244.26,7444.0,243.4493,243.7183,243.3695,243.3695,7444.0
2025-06-18 14:00:00,244.14,244.79,244.0,244.12,12161.0,243.25,243.8976,243.1105,243.2301,12161.0
2025-06-18 14:05:00,244.13,244.13,243.75,243.75,6103.0,243.24,243.24,242.8614,242.8614,6103.0
2025-06-18 14:10:00,243.75,243.94,243.67,243.94,3095.0,242.8614,243.0507,242.7817,243.0507,3095.0
2025-06-18 14:15:00,243.95,244.45,243.75,244.27,6255.0,243.0607,243.5589,242.8614,243.3795,6255.0
2025-06-18 14:20:00,244.34,244.88,244.32,244.78,12141.0,243.4493,243.9873,243.4293,243.8877,12141.0
2025-06-18 14:25:00,244.97,245.35,244.96,245.35,13286.0,244.077,244.4556,244.067,244.4556,13286.0
2025-06-18 14:30:00,245.36,245.53,245.08,245.53,9975.0,244.4655,244.6349,244.1866,244.6349,9975.0
2025-06-18 14:35:00,245.48,245.48,245.06,245.27,6682.0,244.5851,244.5851,244.1666,244.3759,6682.0
2025-06-18 14:40:00,245.33,245.88,245.3,245.52,7856.0,244.4356,244.9836,244.4058,244.625,7856.0
2025-06-18 14:45:00,245.58,245.58,244.83,244.93,4858.0,244.6847,244.6847,243.9375,244.0371,4858.0
2025-06-18 14:50:00,244.92,244.97,244.65,244.84,9684.0,244.0271,244.077,243.7581,243.9474,9684.0
2025-06-18 14:55:00,244.83,244.83,244.37,244.81,8870.0,243.9375,243.9375,243.4791,243.9175,8870.0
2025-06-18 15:00:00,244.76,245.56,244.58,245.56,10711.0,243.8677,244.6648,243.6884,244.6648,10711.0
2025-06-18 15:05:00,245.64,245.64,244.92,245.16,5291.0,244.7445,244.7445,244.0271,244.2663,5291.0
2025-06-18 15:10:00,245.03,245.79,244.92,245.65,9966.0,244.1367,244.894,244.0271,244.7545,9966.0
2025-06-18 15:15:00,245.66,245.8,245.44,245.78,5996.0,244.7644,244.9039,244.5452,244.884,5996.0
2025-06-18 15:20:00,245.67,245.87,245.55,245.65,15282.0,244.7744,244.9737,244.6548,244.7545,15282.0
2025-06-18 15:25:00,245.61,245.62,244.62,244.7,13665.0,244.7146,244.7246,243.7282,243.8079,13665.0
2025-06-18 15:30:00,244.71,245.74,244.63,245.64,14410.0,243.8179,244.8442,243.7382,244.7445,14410.0
2025-06-18 15:35:00,245.53,245.86,245.39,245.83,15772.0,244.6349,244.9637,244.4954,244.9338,15772.0
2025-06-18 15:40:00,245.87,245.87,245.67,245.86,19728.0,244.9737,244.9737,244.7744,244.9637,19728.0
2025-06-18 15:45:00,245.83,245.83,244.7,244.71,20862.0,244.9338,244.9338,243.8079,243.8179,20862.0
2025-06-18 15:50:00,244.65,244.87,243.87,243.89,46182.0,243.7581,243.9773,242.981,243.0009,46182.0
2025-06-18 15:55:00,243.93,244.36,243.36,243.42,163595.0,243.0408,243.4692,242.4728,242.5326,163595.0
2025-06-20 09:30:00,243.81,246.4,243.81,245.51,83080.0,242.9212,245.5017,242.9212,244.615,83080.0
2025-06-20 09:35:00,245.51,245.51,243.97,244.14,15530.0,244.615,244.615,243.0806,243.25,15530.0
2025-06-20 09:40:00,244.14,244.31,243.26,244.02,50569.0,243.25,243.4194,242.3732,243.1304,50569.0
2025-06-20 09:45:00,244.23,244.47,243.98,244.0,7960.0,243.3397,243.5788,243.0906,243.1105,7960.0
2025-06-20 09:50:00,243.82,244.06,242.66,242.66,33366.0,242.9312,243.1703,241.7754,241.7754,33366.0
2025-06-20 09:55:00,243.07,243.51,242.7,243.35,3467.0,242.1839,242.6223,241.8152,242.4629,3467.0
2025-06-20 10:00:00,243.04,243.04,242.84,242.84,1760.0,242.154,242.154,241.9547,241.9547,1760.0
2025-06-20 10:05:00,242.95,243.33,242.67,242.93,3350.0,242.0643,242.4429,241.7853,242.0444,3350.0
2025-06-20 10:10:00,242.75,243.41,242.42,243.38,24575.0,241.8651,242.5226,241.5363,242.4928,24575.0
2025-06-20 10:15:00,243.37,244.49,243.37,244.49,2096.0,242.4828,243.5987,242.4828,243.5987,2096.0
2025-06-20 10:20:00,244.48,244.48,244.08,244.08,4006.0,243.5887,243.5887,243.1902,243.1902,4006.0
2025-06-20 10:25:00,243.93,244.25,243.89,243.92,2285.0,243.0408,243.3596,243.0009,243.0308,2285.0
2025-06-20 10:30:00,243.89,244.37,243.89,244.04,2604.0,243.0009,243.4791,243.0009,243.1504,2604.0
2025-06-20 10:35:00,244.08,244.34,243.87,243.87,7097.0,243.1902,243.4493,242.981,242.981,7097.0
2025-06-20 10:40:00,244.08,244.08,243.57,243.73,7103.0,243.1902,243.1902,242.6821,242.8415,7103.0
2025-06-20 10:45:00,243.57,243.6,242.98,242.98,4100.0,242.6821,242.712,242.0942,242.0942,4100.0
2025-06-20 10:50:00,242.89,243.47,242.87,243.42,6105.0,242.0045,242.5824,241.9846,242.5326,6105.0
2025-06-20 10:55:00,243.23,243.42,243.02,243.16,2166.0,242.3433,242.5326,242.1341,242.2736,2166.0
2025-06-20 11:00:00,243.14,243.16,242.15,242.2,3738.0,242.2536,242.2736,241.2672,241.3171,3738.0
2025-06-20 11:05:00,242.42,242.5,241.84,242.5,5371.0,241.5363,241.616,240.9584,241.616,5371.0
2025-06-20 11:10:00,242.49,242.51,241.93,242.08,3246.0,241.606,241.6259,241.048,241.1975,3246.0
2025-06-20 11:15:00,242.1,242.7,242.03,242.7,3028.0,241.2174,241.8152,241.1477,241.8152,3028.0
2025-06-20 11:20:00,242.72,242.72,242.25,242.32,3978.0,241.8352,241.8352,241.3669,241.4366,3978.0
2025-06-20 11:25:00,242.2,242.31,242.0,242.0,5094.0,241.3171,241.4267,241.1178,241.1178,5094.0
2025-06-20 11:30:00,241.83,242.51,241.83,242.51,1212.0,240.9484,241.6259,240.9484,241.6259,1212.0
2025-06-20 11:35:00,242.34,242.34,241.95,242.21,3689.0,241.4565,241.4565,241.068,241.327,3689.0
2025-06-20 11:40:00,241.89,242.26,241.89,242.26,1672.0,241.0082,241.3768,241.0082,241.3768,1672.0
2025-06-20 11:45:00,242.06,242.17,241.7,242.02,5451.0,241.1776,241.2872,240.8189,241.1377,5451.0
2025-06-20 11:50:00,242.16,242.16,241.57,241.58,4338.0,241.2772,241.2772,240.6894,240.6993,4338.0
2025-06-20 11:55:00,241.7,241.84,241.57,241.74,1516.0,240.8189,240.9584,240.6894,240.8587,1516.0
2025-06-20 12:00:00,241.74,241.85,241.65,241.71,5217.0,240.8587,240.9683,240.7691,240.8288,5217.0
2025-06-20 12:05:00,241.55,241.55,240.82,240.96,9239.0,240.6694,240.6694,239.9421,240.0816,9239.0
2025-06-20 12:10:00,240.85,240.85,240.73,240.75,1300.0,239.972,239.972,239.8524,239.8723,1300.0
2025-06-20 12:15:00,240.55,240.83,240.55,240.78,2498.0,239.6731,239.9521,239.6731,239.9022,2498.0
2025-06-20 12:20:00,240.84,241.21,240.79,241.16,3573.0,239.962,240.3307,239.9122,240.2809,3573.0
2025-06-20 12:25:00,241.13,241.62,240.96,241.45,2694.0,240.251,240.7392,240.0816,240.5698,2694.0
2025-06-20 12:30:00,241.5,241.88,241.5,241.88,1471.0,240.6196,240.9982,240.6196,240.9982,1471.0
2025-06-20 12:35:00,241.88,242.02,241.46,241.58,3849.0,240.9982,241.1377,240.5798,240.6993,3849.0
2025-06-20 12:40:00,241.63,241.63,241.53,241.59,300.0,240.7491,240.7491,240.6495,240.7093,300.0
2025-06-20 12:45:00,241.74,241.84,241.4,241.59,4312.0,240.8587,240.9584,240.52,240.7093,4312.0
2025-06-20 12:50:00,241.45,241.72,241.41,241.71,3460.0,240.5698,240.8388,240.5299,240.8288,3460.0
2025-06-20 12:55:00,241.66,241.75,241.41,241.43,2615.0,240.779,240.8687,240.5299,240.5499,2615.0
2025-06-20 13:00:00,241.63,242.01,241.52,241.52,4091.0,240.7491,241.1278,240.6395,240.6395,4091.0
2025-06-20 13:05:00,241.54,241.79,241.38,241.48,3206.0,240.6595,240.9086,240.5,240.5997,3206.0
2025-06-20 13:10:00,241.45,241.64,241.3,241.31,1884.0,240.5698,240.7591,240.4203,240.4303,1884.0
2025-06-20 13:15:00,241.61,241.61,241.07,241.1,4523.0,240.7292,240.7292,240.1912,240.2211,4523.0
2025-06-20 13:20:00,241.27,241.27,241.01,241.16,1156.0,240.3905,240.3905,240.1314,240.2809,1156.0
2025-06-20 13:25:00,241.29,241.29,240.9,240.97,5017.0,240.4104,240.4104,240.0218,240.0915,5017.0
2025-06-20 13:30:00,240.9,241.22,240.89,241.0,3285.0,240.0218,240.3406,240.0118,240.1214,3285.0
2025-06-20 13:35:00,241.1,241.44,240.87,241.28,4480.0,240.2211,240.5598,239.9919,240.4004,4480.0
2025-06-20 13:40:00,241.23,241.28,241.07,241.28,1875.0,240.3506,240.4004,240.1912,240.4004,1875.0
2025-06-20 13:45:00,241.32,241.4,240.74,240.74,5098.0,240.4403,240.52,239.8624,239.8624,5098.0
2025-06-20 13:50:00,240.84,241.04,240.84,240.97,3040.0,239.962,240.1613,239.962,240.0915,3040.0
2025-06-20 13:55:00,241.12,241.12,240.91,240.91,893.0,240.241,240.241,240.0318,240.0318,893.0
2025-06-20 14:00:00,240.76,240.76,240.47,240.5,2084.0,239.8823,239.8823,239.5934,239.6233,2084.0
2025-06-20 14:05:00,240.39,240.46,239.63,239.84,13619.0,239.5137,239.5834,238.7564,238.9657,13619.0
2025-06-20 14:10:00,239.84,239.84,239.61,239.71,5889.0,238.9657,238.9657,238.7365,238.8361,5889.0
2025-06-20 14:15:00,239.6,240.24,239.6,240.19,4553.0,238.7265,239.3642,238.7265,239.3144,4553.0
2025-06-20 14:20:00,240.23,240.45,240.06,240.36,5504.0,239.3542,239.5734,239.1849,239.4838,5504.0
2025-06-20 14:25:00,240.34,240.98,240.24,240.82,14572.0,239.4638,240.1015,239.3642,239.9421,14572.0
2025-06-20 14:30:00,240.82,241.38,240.81,241.36,2944.0,239.9421,240.5,239.9321,240.4801,2944.0
2025-06-20 14:35:00,241.25,241.37,241.09,241.24,6046.0,240.3705,240.4901,240.2111,240.3606,6046.0
2025-06-20 14:40:00,241.2,241.27,241.07,241.27,2256.0,240.3207,240.3905,240.1912,240.3905,2256.0
2025-06-20 14:45:00,241.17,241.28,241.0,241.03,6022.0,240.2908,240.4004,240.1214,240.1513,6022.0
2025-06-20 14:50:00,241.01,241.03,240.81,240.92,10010.0,240.1314,240.1513,239.9321,240.0417,10010.0
2025-06-20 14:55:00,240.98,241.06,240.69,240.69,8652.0,240.1015,240.1812,239.8126,239.8126,8652.0
2025-06-20 15:00:00,240.82,240.82,240.46,240.46,6034.0,239.9421,239.9421,239.5834,239.5834,6034.0
2025-06-20 15:05:00,240.31,240.5,239.87,239.88,2651.0,239.4339,239.6233,238.9956,239.0055,2651.0
2025-06-20 15:10:00,239.88,240.1,239.88,240.03,2546.0,239.0055,239.2247,239.0055,239.155,2546.0
2025-06-20 15:15:00,240.06,240.43,239.96,240.37,10206.0,239.1849,239.5535,239.0852,239.4937,10206.0
2025-06-20 15:20:00,240.36,240.47,240.15,240.46,10749.0,239.4838,239.5934,239.2745,239.5834,10749.0
2025-06-20 15:25:00,240.46,240.47,240.1,240.17,6275.0,239.5834,239.5934,239.2247,239.2945,6275.0
2025-06-20 15:30:00,240.23,240.48,240.08,240.48,6221.0,239.3542,239.6033,239.2048,239.6033,6221.0
2025-06-20 15:35:00,240.41,240.47,240.17,240.31,6717.0,239.5336,239.5934,239.2945,239.4339,6717.0
2025-06-20 15:40:00,240.27,240.27,239.93,240.12,9032.0,239.3941,239.3941,239.0553,239.2446,9032.0
2025-06-20 15:45:00,240.17,240.28,239.78,239.84,13786.0,239.2945,239.4041,238.9059,238.9657,13786.0
2025-06-20 15:50:00,239.72,240.74,239.72,240.1,21984.0,238.8461,239.8624,238.8461,239.2247,21984.0
2025-06-20 15:55:00,240.19,240.23,239.31,239.58,114845.0,239.3144,239.3542,238.4376,238.7066,114845.0